date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,38.3,38.55,37.89,38.37,273700.0,38.2801,38.53,37.8704,38.3501,273700.0
2005-01-03 09:35:00,38.35,38.4,38.34,38.38,54800.0,38.3301,38.3801,38.3201,38.3601,54800.0
2005-01-03 09:40:00,38.4,38.4,38.35,38.39,38500.0,38.3801,38.3801,38.3301,38.3701,38500.0
2005-01-03 09:45:00,38.39,38.52,38.37,38.38,84400.0,38.3701,38.5,38.3501,38.3601,84400.0
2005-01-03 09:50:00,38.38,38.51,38.26,38.28,32700.0,38.3601,38.49,38.2402,38.2601,32700.0
2005-01-03 09:55:00,38.28,38.3,38.17,38.24,32700.0,38.2601,38.2801,38.1502,38.2202,32700.0
2005-01-03 10:00:00,38.26,38.38,38.18,38.22,29700.0,38.2402,38.3601,38.1602,38.2002,29700.0
2005-01-03 10:05:00,38.25,38.25,38.0,38.0,42200.0,38.2302,38.2302,37.9803,37.9803,42200.0
2005-01-03 10:10:00,38.0,38.14,37.95,37.95,29400.0,37.9803,38.1202,37.9303,37.9303,29400.0
2005-01-03 10:15:00,37.97,38.02,37.9,37.96,41200.0,37.9503,38.0003,37.8803,37.9403,41200.0
2005-01-03 10:20:00,37.94,37.96,37.73,37.81,86700.0,37.9203,37.9403,37.7104,37.7904,86700.0
2005-01-03 10:25:00,37.81,37.82,37.72,37.77,50600.0,37.7904,37.8004,37.7004,37.7504,50600.0
2005-01-03 10:30:00,37.77,37.8,37.64,37.64,55200.0,37.7504,37.7804,37.6205,37.6205,55200.0
2005-01-03 10:35:00,37.64,37.64,37.16,37.27,114000.0,37.6205,37.6205,37.1407,37.2507,114000.0
2005-01-03 10:40:00,37.27,37.49,37.23,37.37,40400.0,37.2507,37.4706,37.2107,37.3506,40400.0
2005-01-03 10:45:00,37.37,37.59,37.31,37.53,45600.0,37.3506,37.5705,37.2907,37.5105,45600.0
2005-01-03 10:50:00,37.51,37.62,37.5,37.55,44000.0,37.4905,37.6005,37.4806,37.5305,44000.0
2005-01-03 10:55:00,37.56,37.62,37.56,37.58,9400.0,37.5405,37.6005,37.5405,37.5605,9400.0
2005-01-03 11:00:00,37.58,37.59,37.35,37.36,38400.0,37.5605,37.5705,37.3306,37.3406,38400.0
2005-01-03 11:05:00,37.35,37.45,37.35,37.45,17600.0,37.3306,37.4306,37.3306,37.4306,17600.0
2005-01-03 11:10:00,37.45,37.58,37.43,37.53,22100.0,37.4306,37.5605,37.4106,37.5105,22100.0
2005-01-03 11:15:00,37.54,37.74,37.53,37.72,30200.0,37.5205,37.7204,37.5105,37.7004,30200.0
2005-01-03 11:20:00,37.69,37.8,37.67,37.68,14500.0,37.6705,37.7804,37.6505,37.6605,14500.0
2005-01-03 11:25:00,37.68,37.73,37.63,37.63,16300.0,37.6605,37.7104,37.6105,37.6105,16300.0
2005-01-03 11:30:00,37.65,37.72,37.63,37.7,12500.0,37.6305,37.7004,37.6105,37.6804,12500.0
2005-01-03 11:35:00,37.69,37.74,37.63,37.65,14400.0,37.6705,37.7204,37.6105,37.6305,14400.0
2005-01-03 11:40:00,37.65,37.7,37.6,37.7,26000.0,37.6305,37.6804,37.5805,37.6804,26000.0
2005-01-03 11:45:00,37.7,37.7,37.65,37.66,9500.0,37.6804,37.6804,37.6305,37.6405,9500.0
2005-01-03 11:50:00,37.65,37.66,37.62,37.65,11500.0,37.6305,37.6405,37.6005,37.6305,11500.0
2005-01-03 11:55:00,37.64,37.64,37.58,37.58,8100.0,37.6205,37.6205,37.5605,37.5605,8100.0
2005-01-03 12:00:00,37.55,37.57,37.47,37.52,73800.0,37.5305,37.5505,37.4506,37.5005,73800.0
2005-01-03 12:05:00,37.52,37.52,37.46,37.5,42400.0,37.5005,37.5005,37.4406,37.4806,42400.0
2005-01-03 12:10:00,37.5,37.5,37.49,37.5,19700.0,37.4806,37.4806,37.4706,37.4806,19700.0
2005-01-03 12:15:00,37.5,37.5,37.42,37.42,12400.0,37.4806,37.4806,37.4006,37.4006,12400.0
2005-01-03 12:20:00,37.42,37.5,37.42,37.43,5100.0,37.4006,37.4806,37.4006,37.4106,5100.0
2005-01-03 12:25:00,37.43,37.47,37.36,37.36,20500.0,37.4106,37.4506,37.3406,37.3406,20500.0
2005-01-03 12:30:00,37.37,37.41,37.33,37.38,14700.0,37.3506,37.3906,37.3106,37.3606,14700.0
2005-01-03 12:35:00,37.41,37.47,37.41,37.43,5800.0,37.3906,37.4506,37.3906,37.4106,5800.0
2005-01-03 12:40:00,37.43,37.46,37.43,37.45,4200.0,37.4106,37.4406,37.4106,37.4306,4200.0
2005-01-03 12:45:00,37.44,37.49,37.44,37.45,10000.0,37.4206,37.4706,37.4206,37.4306,10000.0
2005-01-03 12:50:00,37.45,37.5,37.45,37.5,10300.0,37.4306,37.4806,37.4306,37.4806,10300.0
2005-01-03 12:55:00,37.5,37.5,37.45,37.5,7000.0,37.4806,37.4806,37.4306,37.4806,7000.0
2005-01-03 13:00:00,37.5,37.54,37.47,37.53,8500.0,37.4806,37.5205,37.4506,37.5105,8500.0
2005-01-03 13:05:00,37.54,37.54,37.49,37.51,4800.0,37.5205,37.5205,37.4706,37.4905,4800.0
2005-01-03 13:10:00,37.51,37.55,37.49,37.53,8700.0,37.4905,37.5305,37.4706,37.5105,8700.0
2005-01-03 13:15:00,37.53,37.59,37.51,37.59,15100.0,37.5105,37.5705,37.4905,37.5705,15100.0
2005-01-03 13:20:00,37.55,37.59,37.36,37.36,13500.0,37.5305,37.5705,37.3406,37.3406,13500.0
2005-01-03 13:25:00,37.38,37.43,37.36,37.43,17000.0,37.3606,37.4106,37.3406,37.4106,17000.0
2005-01-03 13:30:00,37.4,37.45,37.38,37.38,14500.0,37.3806,37.4306,37.3606,37.3606,14500.0
2005-01-03 13:35:00,37.38,37.41,37.38,37.38,19700.0,37.3606,37.3906,37.3606,37.3606,19700.0
2005-01-03 13:40:00,37.4,37.4,37.35,37.35,16700.0,37.3806,37.3806,37.3306,37.3306,16700.0
2005-01-03 13:45:00,37.36,37.36,37.33,37.33,22000.0,37.3406,37.3406,37.3106,37.3106,22000.0
2005-01-03 13:50:00,37.34,37.36,37.27,37.36,37900.0,37.3206,37.3406,37.2507,37.3406,37900.0
2005-01-03 13:55:00,37.36,37.36,37.25,37.26,20300.0,37.3406,37.3406,37.2307,37.2407,20300.0
2005-01-03 14:00:00,37.26,37.35,37.25,37.25,23900.0,37.2407,37.3306,37.2307,37.2307,23900.0
2005-01-03 14:05:00,37.26,37.3,37.23,37.25,11700.0,37.2407,37.2807,37.2107,37.2307,11700.0
2005-01-03 14:10:00,37.25,37.36,37.25,37.36,16500.0,37.2307,37.3406,37.2307,37.3406,16500.0
2005-01-03 14:15:00,37.36,37.36,37.32,37.33,10900.0,37.3406,37.3406,37.3006,37.3106,10900.0
2005-01-03 14:20:00,37.34,37.36,37.3,37.35,16800.0,37.3206,37.3406,37.2807,37.3306,16800.0
2005-01-03 14:25:00,37.32,37.35,37.26,37.3,7900.0,37.3006,37.3306,37.2407,37.2807,7900.0
2005-01-03 14:30:00,37.28,37.37,37.28,37.36,32900.0,37.2607,37.3506,37.2607,37.3406,32900.0
2005-01-03 14:35:00,37.36,37.37,37.35,37.36,45700.0,37.3406,37.3506,37.3306,37.3406,45700.0
2005-01-03 14:40:00,37.37,37.37,37.35,37.35,14700.0,37.3506,37.3506,37.3306,37.3306,14700.0
2005-01-03 14:45:00,37.35,37.36,37.33,37.35,14200.0,37.3306,37.3406,37.3106,37.3306,14200.0
2005-01-03 14:50:00,37.37,37.37,37.32,37.32,17300.0,37.3506,37.3506,37.3006,37.3006,17300.0
2005-01-03 14:55:00,37.33,37.33,37.22,37.22,19900.0,37.3106,37.3106,37.2007,37.2007,19900.0
2005-01-03 15:00:00,37.22,37.35,37.21,37.3,41500.0,37.2007,37.3306,37.1907,37.2807,41500.0
2005-01-03 15:05:00,37.32,37.39,37.3,37.36,29000.0,37.3006,37.3706,37.2807,37.3406,29000.0
2005-01-03 15:10:00,37.36,37.47,37.36,37.42,20500.0,37.3406,37.4506,37.3406,37.4006,20500.0
2005-01-03 15:15:00,37.43,37.46,37.31,37.31,36100.0,37.4106,37.4406,37.2907,37.2907,36100.0
2005-01-03 15:20:00,37.32,37.39,37.32,37.34,14000.0,37.3006,37.3706,37.3006,37.3206,14000.0
2005-01-03 15:25:00,37.34,37.34,37.24,37.32,27100.0,37.3206,37.3206,37.2207,37.3006,27100.0
2005-01-03 15:30:00,37.32,37.41,37.27,37.36,32900.0,37.3006,37.3906,37.2507,37.3406,32900.0
2005-01-03 15:35:00,37.35,37.37,37.3,37.31,35900.0,37.3306,37.3506,37.2807,37.2907,35900.0
2005-01-03 15:40:00,37.3,37.33,37.3,37.32,33700.0,37.2807,37.3106,37.2807,37.3006,33700.0
2005-01-03 15:45:00,37.32,37.33,37.26,37.31,45600.0,37.3006,37.3106,37.2407,37.2907,45600.0
2005-01-03 15:50:00,37.31,37.8,37.28,37.34,169400.0,37.2907,37.7804,37.2607,37.3206,169400.0
2005-01-03 15:55:00,37.34,37.5,37.34,37.5,126900.0,37.3206,37.4806,37.3206,37.4806,126900.0
2005-01-04 09:30:00,37.92,38.04,37.54,37.76,306100.0,37.9003,38.0203,37.5205,37.7404,306100.0
2005-01-04 09:35:00,37.8,37.8,37.54,37.64,45700.0,37.7804,37.7804,37.5205,37.6205,45700.0
2005-01-04 09:40:00,37.64,37.85,37.54,37.54,53100.0,37.6205,37.8304,37.5205,37.5205,53100.0
2005-01-04 09:45:00,37.54,37.83,37.52,37.74,41400.0,37.5205,37.8104,37.5005,37.7204,41400.0
2005-01-04 09:50:00,37.75,37.82,37.74,37.8,52100.0,37.7304,37.8004,37.7204,37.7804,52100.0
2005-01-04 09:55:00,37.81,37.82,37.75,37.75,15900.0,37.7904,37.8004,37.7304,37.7304,15900.0
2005-01-04 10:00:00,37.77,37.77,37.63,37.65,41400.0,37.7504,37.7504,37.6105,37.6305,41400.0
2005-01-04 10:05:00,37.65,37.76,37.63,37.72,52400.0,37.6305,37.7404,37.6105,37.7004,52400.0
2005-01-04 10:10:00,37.73,37.77,37.67,37.74,43700.0,37.7104,37.7504,37.6505,37.7204,43700.0
2005-01-04 10:15:00,37.69,37.8,37.69,37.79,21600.0,37.6705,37.7804,37.6705,37.7704,21600.0
2005-01-04 10:20:00,37.78,37.79,37.57,37.58,19700.0,37.7604,37.7704,37.5505,37.5605,19700.0
2005-01-04 10:25:00,37.58,37.62,37.4,37.61,34300.0,37.5605,37.6005,37.3806,37.5905,34300.0
2005-01-04 10:30:00,37.61,37.63,37.38,37.42,40600.0,37.5905,37.6105,37.3606,37.4006,40600.0
2005-01-04 10:35:00,37.42,37.56,37.4,37.51,38400.0,37.4006,37.5405,37.3806,37.4905,38400.0
2005-01-04 10:40:00,37.5,37.54,37.31,37.36,45900.0,37.4806,37.5205,37.2907,37.3406,45900.0
2005-01-04 10:45:00,37.36,37.7,37.2,37.28,46200.0,37.3406,37.6804,37.1807,37.2607,46200.0
2005-01-04 10:50:00,37.28,37.55,37.17,37.2,60600.0,37.2607,37.5305,37.1507,37.1807,60600.0
2005-01-04 10:55:00,37.18,37.2,36.62,36.65,176600.0,37.1607,37.1807,36.601,36.631,176600.0
2005-01-04 11:00:00,36.65,36.87,36.62,36.83,127100.0,36.631,36.8509,36.601,36.8109,127100.0
2005-01-04 11:05:00,36.84,36.84,36.7,36.7,90800.0,36.8209,36.8209,36.681,36.681,90800.0
2005-01-04 11:10:00,36.73,36.93,36.73,36.87,152600.0,36.711,36.9108,36.711,36.8509,152600.0
2005-01-04 11:15:00,36.87,36.94,36.81,36.86,53200.0,36.8509,36.9208,36.7909,36.8409,53200.0
2005-01-04 11:20:00,36.87,36.94,36.86,36.92,81300.0,36.8509,36.9208,36.8409,36.9009,81300.0
2005-01-04 11:25:00,36.92,36.94,36.8,36.8,30300.0,36.9009,36.9208,36.7809,36.7809,30300.0
2005-01-04 11:30:00,36.8,36.86,36.79,36.8,47200.0,36.7809,36.8409,36.7709,36.7809,47200.0
2005-01-04 11:35:00,36.8,36.94,36.8,36.91,33000.0,36.7809,36.9208,36.7809,36.8909,33000.0
2005-01-04 11:40:00,36.9,36.9,36.77,36.77,19500.0,36.8809,36.8809,36.7509,36.7509,19500.0
2005-01-04 11:45:00,36.77,36.77,36.63,36.68,27600.0,36.7509,36.7509,36.611,36.661,27600.0
2005-01-04 11:50:00,36.68,36.68,36.09,36.16,209800.0,36.661,36.661,36.0713,36.1412,209800.0
2005-01-04 11:55:00,36.18,36.18,35.55,36.0,357300.0,36.1612,36.1612,35.5316,35.9813,357300.0
2005-01-04 12:00:00,36.0,36.27,35.89,35.95,150200.0,35.9813,36.2512,35.8714,35.9314,150200.0
2005-01-04 12:05:00,36.01,36.11,35.96,36.07,34900.0,35.9913,36.0913,35.9414,36.0513,34900.0
2005-01-04 12:10:00,36.06,36.1,35.82,35.82,47900.0,36.0413,36.0813,35.8014,35.8014,47900.0
2005-01-04 12:15:00,35.82,35.93,35.82,35.9,58800.0,35.8014,35.9114,35.8014,35.8814,58800.0
2005-01-04 12:20:00,35.9,35.95,35.8,35.84,63000.0,35.8814,35.9314,35.7814,35.8214,63000.0
2005-01-04 12:25:00,35.84,35.9,35.8,35.9,49700.0,35.8214,35.8814,35.7814,35.8814,49700.0
2005-01-04 12:30:00,35.88,35.95,35.85,35.93,51400.0,35.8614,35.9314,35.8314,35.9114,51400.0
2005-01-04 12:35:00,35.89,35.89,35.8,35.8,33500.0,35.8714,35.8714,35.7814,35.7814,33500.0
2005-01-04 12:40:00,35.81,35.85,35.79,35.81,27700.0,35.7914,35.8314,35.7714,35.7914,27700.0
2005-01-04 12:45:00,35.82,35.86,35.82,35.84,33700.0,35.8014,35.8414,35.8014,35.8214,33700.0
2005-01-04 12:50:00,35.84,35.9,35.7,35.76,58500.0,35.8214,35.8814,35.6815,35.7415,58500.0
2005-01-04 12:55:00,35.79,35.79,35.72,35.72,40300.0,35.7714,35.7714,35.7015,35.7015,40300.0
2005-01-04 13:00:00,35.72,35.73,35.62,35.66,83600.0,35.7015,35.7115,35.6015,35.6415,83600.0
2005-01-04 13:05:00,35.64,35.66,35.55,35.59,50300.0,35.6215,35.6415,35.5316,35.5715,50300.0
2005-01-04 13:10:00,35.59,35.59,35.55,35.56,68400.0,35.5715,35.5715,35.5316,35.5416,68400.0
2005-01-04 13:15:00,35.57,35.6,35.55,35.6,50700.0,35.5516,35.5815,35.5316,35.5815,50700.0
2005-01-04 13:20:00,35.58,35.61,35.55,35.58,60600.0,35.5615,35.5915,35.5316,35.5615,60600.0
2005-01-04 13:25:00,35.57,35.58,35.52,35.58,43500.0,35.5516,35.5615,35.5016,35.5615,43500.0
2005-01-04 13:30:00,35.58,35.61,35.53,35.55,28600.0,35.5615,35.5915,35.5116,35.5316,28600.0
2005-01-04 13:35:00,35.54,35.55,35.19,35.29,218400.0,35.5216,35.5316,35.1718,35.2717,218400.0
2005-01-04 13:40:00,35.27,35.3,35.12,35.2,98700.0,35.2517,35.2817,35.1018,35.1817,98700.0
2005-01-04 13:45:00,35.2,35.35,35.2,35.25,93600.0,35.1817,35.3317,35.1817,35.2317,93600.0
2005-01-04 13:50:00,35.29,35.31,35.18,35.18,78500.0,35.2717,35.2917,35.1618,35.1618,78500.0
2005-01-04 13:55:00,35.15,35.18,35.12,35.12,101400.0,35.1318,35.1618,35.1018,35.1018,101400.0
2005-01-04 14:00:00,35.12,35.15,35.11,35.12,100600.0,35.1018,35.1318,35.0918,35.1018,100600.0
2005-01-04 14:05:00,35.15,35.15,34.8,34.84,281700.0,35.1318,35.1318,34.782,34.8219,281700.0
2005-01-04 14:10:00,34.84,34.93,34.8,34.83,97400.0,34.8219,34.9119,34.782,34.8119,97400.0
2005-01-04 14:15:00,34.83,34.94,34.75,34.81,101500.0,34.8119,34.9219,34.732,34.7919,101500.0
2005-01-04 14:20:00,34.8,34.91,34.75,34.75,72700.0,34.782,34.8919,34.732,34.732,72700.0
2005-01-04 14:25:00,34.76,34.85,34.69,34.81,109200.0,34.742,34.8319,34.672,34.7919,109200.0
2005-01-04 14:30:00,34.8,34.81,34.7,34.79,46900.0,34.782,34.7919,34.682,34.772,46900.0
2005-01-04 14:35:00,34.8,34.86,34.66,34.67,58100.0,34.782,34.8419,34.642,34.652,58100.0
2005-01-04 14:40:00,34.68,34.75,34.58,34.58,89900.0,34.662,34.732,34.5621,34.5621,89900.0
2005-01-04 14:45:00,34.56,34.72,34.52,34.69,94200.0,34.5421,34.702,34.5021,34.672,94200.0
2005-01-04 14:50:00,34.66,34.81,34.66,34.78,50800.0,34.642,34.7919,34.642,34.762,50800.0
2005-01-04 14:55:00,34.78,34.95,34.7,34.93,89800.0,34.762,34.9319,34.682,34.9119,89800.0
2005-01-04 15:00:00,34.93,34.96,34.84,34.91,81600.0,34.9119,34.9419,34.8219,34.8919,81600.0
2005-01-04 15:05:00,34.92,34.99,34.89,34.95,118000.0,34.9019,34.9719,34.8719,34.9319,118000.0
2005-01-04 15:10:00,34.95,34.95,34.85,34.87,63900.0,34.9319,34.9319,34.8319,34.8519,63900.0
2005-01-04 15:15:00,34.88,34.99,34.85,34.94,75500.0,34.8619,34.9719,34.8319,34.9219,75500.0
2005-01-04 15:20:00,34.93,35.0,34.91,34.97,61600.0,34.9119,34.9818,34.8919,34.9519,61600.0
2005-01-04 15:25:00,35.0,35.05,34.95,34.98,119100.0,34.9818,35.0318,34.9319,34.9619,119100.0
2005-01-04 15:30:00,35.0,35.04,34.97,34.98,96200.0,34.9818,35.0218,34.9519,34.9619,96200.0
2005-01-04 15:35:00,34.98,35.05,34.95,35.03,106000.0,34.9619,35.0318,34.9319,35.0118,106000.0
2005-01-04 15:40:00,35.03,35.08,34.94,35.08,129300.0,35.0118,35.0618,34.9219,35.0618,129300.0
2005-01-04 15:45:00,35.08,35.13,35.0,35.0,150800.0,35.0618,35.1118,34.9818,34.9818,150800.0
2005-01-04 15:50:00,35.0,35.06,34.96,35.01,174200.0,34.9818,35.0418,34.9419,34.9918,174200.0
2005-01-04 15:55:00,35.01,35.08,34.97,34.97,160600.0,34.9918,35.0618,34.9519,34.9519,160600.0
2005-01-05 09:30:00,35.12,35.2,35.03,35.19,180100.0,35.1018,35.1817,35.0118,35.1718,180100.0
2005-01-05 09:35:00,35.18,35.37,35.17,35.29,38700.0,35.1618,35.3517,35.1518,35.2717,38700.0
2005-01-05 09:40:00,35.3,35.31,35.22,35.26,41700.0,35.2817,35.2917,35.2017,35.2417,41700.0
2005-01-05 09:45:00,35.26,35.42,35.26,35.39,60100.0,35.2417,35.4016,35.2417,35.3716,60100.0
2005-01-05 09:50:00,35.4,35.5,35.3,35.41,75100.0,35.3816,35.4816,35.2817,35.3916,75100.0
2005-01-05 09:55:00,35.41,35.47,35.3,35.39,30400.0,35.3916,35.4516,35.2817,35.3716,30400.0
2005-01-05 10:00:00,35.35,35.46,35.35,35.46,39500.0,35.3317,35.4416,35.3317,35.4416,39500.0
2005-01-05 10:05:00,35.46,35.51,35.42,35.46,80500.0,35.4416,35.4916,35.4016,35.4416,80500.0
2005-01-05 10:10:00,35.46,35.5,35.44,35.49,51000.0,35.4416,35.4816,35.4216,35.4716,51000.0
2005-01-05 10:15:00,35.49,35.5,35.46,35.48,33200.0,35.4716,35.4816,35.4416,35.4616,33200.0
2005-01-05 10:20:00,35.48,35.5,35.4,35.47,51100.0,35.4616,35.4816,35.3816,35.4516,51100.0
2005-01-05 10:25:00,35.47,35.48,35.09,35.09,60000.0,35.4516,35.4616,35.0718,35.0718,60000.0
2005-01-05 10:30:00,35.07,35.33,34.96,35.29,96000.0,35.0518,35.3117,34.9419,35.2717,96000.0
2005-01-05 10:35:00,35.29,35.29,35.13,35.14,45000.0,35.2717,35.2717,35.1118,35.1218,45000.0
2005-01-05 10:40:00,35.19,35.2,35.0,35.0,44900.0,35.1718,35.1817,34.9818,34.9818,44900.0
2005-01-05 10:45:00,35.0,35.14,34.96,34.99,64700.0,34.9818,35.1218,34.9419,34.9719,64700.0
2005-01-05 10:50:00,34.99,35.0,34.94,34.98,56700.0,34.9719,34.9818,34.9219,34.9619,56700.0
2005-01-05 10:55:00,34.99,35.02,34.94,34.96,39800.0,34.9719,35.0018,34.9219,34.9419,39800.0
2005-01-05 11:00:00,35.0,35.13,34.99,35.13,38300.0,34.9818,35.1118,34.9719,35.1118,38300.0
2005-01-05 11:05:00,35.13,35.25,35.13,35.19,53000.0,35.1118,35.2317,35.1118,35.1718,53000.0
2005-01-05 11:10:00,35.21,35.21,35.15,35.2,24700.0,35.1917,35.1917,35.1318,35.1817,24700.0
2005-01-05 11:15:00,35.19,35.21,35.12,35.15,38800.0,35.1718,35.1917,35.1018,35.1318,38800.0
2005-01-05 11:20:00,35.15,35.18,35.01,35.01,68300.0,35.1318,35.1618,34.9918,34.9918,68300.0
2005-01-05 11:25:00,35.01,35.11,34.95,35.01,53700.0,34.9918,35.0918,34.9319,34.9918,53700.0
2005-01-05 11:30:00,35.0,35.1,35.0,35.01,66700.0,34.9818,35.0818,34.9818,34.9918,66700.0
2005-01-05 11:35:00,35.04,35.06,35.0,35.0,17300.0,35.0218,35.0418,34.9818,34.9818,17300.0
2005-01-05 11:40:00,35.0,35.18,35.0,35.18,21500.0,34.9818,35.1618,34.9818,35.1618,21500.0
2005-01-05 11:45:00,35.18,35.25,35.17,35.19,16500.0,35.1618,35.2317,35.1518,35.1718,16500.0
2005-01-05 11:50:00,35.2,35.2,35.15,35.18,12300.0,35.1817,35.1817,35.1318,35.1618,12300.0
2005-01-05 11:55:00,35.18,35.19,35.12,35.18,9100.0,35.1618,35.1718,35.1018,35.1618,9100.0
2005-01-05 12:00:00,35.19,35.2,35.09,35.12,14000.0,35.1718,35.1817,35.0718,35.1018,14000.0
2005-01-05 12:05:00,35.12,35.13,35.09,35.12,21300.0,35.1018,35.1118,35.0718,35.1018,21300.0
2005-01-05 12:10:00,35.12,35.12,35.03,35.08,13800.0,35.1018,35.1018,35.0118,35.0618,13800.0
2005-01-05 12:15:00,35.1,35.14,35.1,35.11,10200.0,35.0818,35.1218,35.0818,35.0918,10200.0
2005-01-05 12:20:00,35.1,35.2,35.1,35.17,23300.0,35.0818,35.1817,35.0818,35.1518,23300.0
2005-01-05 12:25:00,35.17,35.2,35.17,35.2,12700.0,35.1518,35.1817,35.1518,35.1817,12700.0
2005-01-05 12:30:00,35.2,35.21,35.17,35.18,10000.0,35.1817,35.1917,35.1518,35.1618,10000.0
2005-01-05 12:35:00,35.18,35.18,35.04,35.07,17100.0,35.1618,35.1618,35.0218,35.0518,17100.0
2005-01-05 12:40:00,35.08,35.14,35.03,35.13,18500.0,35.0618,35.1218,35.0118,35.1118,18500.0
2005-01-05 12:45:00,35.14,35.16,35.11,35.15,16900.0,35.1218,35.1418,35.0918,35.1318,16900.0
2005-01-05 12:50:00,35.14,35.23,35.14,35.22,19400.0,35.1218,35.2117,35.1218,35.2017,19400.0
2005-01-05 12:55:00,35.22,35.28,35.21,35.26,22500.0,35.2017,35.2617,35.1917,35.2417,22500.0
2005-01-05 13:00:00,35.26,35.28,35.2,35.25,30600.0,35.2417,35.2617,35.1817,35.2317,30600.0
2005-01-05 13:05:00,35.26,35.32,35.25,35.32,31300.0,35.2417,35.3017,35.2317,35.3017,31300.0
2005-01-05 13:10:00,35.32,35.36,35.3,35.34,34500.0,35.3017,35.3417,35.2817,35.3217,34500.0
2005-01-05 13:15:00,35.34,35.46,35.33,35.46,17100.0,35.3217,35.4416,35.3117,35.4416,17100.0
2005-01-05 13:20:00,35.46,35.74,35.43,35.72,72300.0,35.4416,35.7215,35.4116,35.7015,72300.0
2005-01-05 13:25:00,35.72,35.75,35.57,35.69,56300.0,35.7015,35.7315,35.5516,35.6715,56300.0
2005-01-05 13:30:00,35.67,35.94,35.67,35.91,75000.0,35.6515,35.9214,35.6515,35.8914,75000.0
2005-01-05 13:35:00,35.91,35.91,35.76,35.79,51700.0,35.8914,35.8914,35.7415,35.7714,51700.0
2005-01-05 13:40:00,35.79,35.87,35.76,35.85,24100.0,35.7714,35.8514,35.7415,35.8314,24100.0
2005-01-05 13:45:00,35.86,35.97,35.74,35.95,40700.0,35.8414,35.9513,35.7215,35.9314,40700.0
2005-01-05 13:50:00,35.95,35.97,35.85,35.85,38400.0,35.9314,35.9513,35.8314,35.8314,38400.0
2005-01-05 13:55:00,35.85,35.89,35.74,35.74,38400.0,35.8314,35.8714,35.7215,35.7215,38400.0
2005-01-05 14:00:00,35.77,35.8,35.67,35.68,31300.0,35.7515,35.7814,35.6515,35.6615,31300.0
2005-01-05 14:05:00,35.67,35.69,35.65,35.66,40500.0,35.6515,35.6715,35.6315,35.6415,40500.0
2005-01-05 14:10:00,35.66,35.69,35.49,35.49,54100.0,35.6415,35.6715,35.4716,35.4716,54100.0
2005-01-05 14:15:00,35.48,35.49,35.42,35.45,24500.0,35.4616,35.4716,35.4016,35.4316,24500.0
2005-01-05 14:20:00,35.45,35.45,35.35,35.41,27800.0,35.4316,35.4316,35.3317,35.3916,27800.0
2005-01-05 14:25:00,35.42,35.5,35.42,35.47,28800.0,35.4016,35.4816,35.4016,35.4516,28800.0
2005-01-05 14:30:00,35.47,35.5,35.45,35.5,19300.0,35.4516,35.4816,35.4316,35.4816,19300.0
2005-01-05 14:35:00,35.51,35.57,35.47,35.55,24200.0,35.4916,35.5516,35.4516,35.5316,24200.0
2005-01-05 14:40:00,35.56,35.56,35.48,35.49,21700.0,35.5416,35.5416,35.4616,35.4716,21700.0
2005-01-05 14:45:00,35.5,35.54,35.49,35.54,19700.0,35.4816,35.5216,35.4716,35.5216,19700.0
2005-01-05 14:50:00,35.54,35.54,35.49,35.5,27700.0,35.5216,35.5216,35.4716,35.4816,27700.0
2005-01-05 14:55:00,35.5,35.57,35.42,35.42,42800.0,35.4816,35.5516,35.4016,35.4016,42800.0
2005-01-05 15:00:00,35.41,35.49,35.41,35.45,29300.0,35.3916,35.4716,35.3916,35.4316,29300.0
2005-01-05 15:05:00,35.45,35.51,35.43,35.51,27300.0,35.4316,35.4916,35.4116,35.4916,27300.0
2005-01-05 15:10:00,35.51,35.7,35.5,35.66,33500.0,35.4916,35.6815,35.4816,35.6415,33500.0
2005-01-05 15:15:00,35.67,35.71,35.49,35.5,51200.0,35.6515,35.6915,35.4716,35.4816,51200.0
2005-01-05 15:20:00,35.49,35.49,35.34,35.36,52600.0,35.4716,35.4716,35.3217,35.3417,52600.0
2005-01-05 15:25:00,35.36,35.41,35.26,35.32,70600.0,35.3417,35.3916,35.2417,35.3017,70600.0
2005-01-05 15:30:00,35.32,35.36,35.29,35.29,24100.0,35.3017,35.3417,35.2717,35.2717,24100.0
2005-01-05 15:35:00,35.29,35.31,35.2,35.2,36400.0,35.2717,35.2917,35.1817,35.1817,36400.0
2005-01-05 15:40:00,35.2,35.34,35.18,35.32,35300.0,35.1817,35.3217,35.1618,35.3017,35300.0
2005-01-05 15:45:00,35.3,35.34,35.27,35.34,38300.0,35.2817,35.3217,35.2517,35.3217,38300.0
2005-01-05 15:50:00,35.34,35.35,35.33,35.34,23500.0,35.3217,35.3317,35.3117,35.3217,23500.0
2005-01-05 15:55:00,35.33,35.37,35.29,35.29,42900.0,35.3117,35.3517,35.2717,35.2717,42900.0
2005-01-06 09:30:00,35.75,35.9,35.45,35.59,98300.0,35.7315,35.8814,35.4316,35.5715,98300.0
2005-01-06 09:35:00,35.62,35.66,35.53,35.54,32800.0,35.6015,35.6415,35.5116,35.5216,32800.0
2005-01-06 09:40:00,35.58,35.63,35.53,35.53,19700.0,35.5615,35.6115,35.5116,35.5116,19700.0
2005-01-06 09:45:00,35.53,35.74,35.53,35.67,31700.0,35.5116,35.7215,35.5116,35.6515,31700.0
2005-01-06 09:50:00,35.67,35.67,35.64,35.66,11100.0,35.6515,35.6515,35.6215,35.6415,11100.0
2005-01-06 09:55:00,35.65,35.66,35.6,35.63,17900.0,35.6315,35.6415,35.5815,35.6115,17900.0
2005-01-06 10:00:00,35.63,35.63,35.34,35.36,32300.0,35.6115,35.6115,35.3217,35.3417,32300.0
2005-01-06 10:05:00,35.36,35.38,35.25,35.38,31600.0,35.3417,35.3617,35.2317,35.3617,31600.0
2005-01-06 10:10:00,35.4,35.53,35.34,35.53,17700.0,35.3816,35.5116,35.3217,35.5116,17700.0
2005-01-06 10:15:00,35.54,35.57,35.49,35.49,16200.0,35.5216,35.5516,35.4716,35.4716,16200.0
2005-01-06 10:20:00,35.49,35.52,35.43,35.51,11600.0,35.4716,35.5016,35.4116,35.4916,11600.0
2005-01-06 10:25:00,35.5,35.61,35.5,35.53,21200.0,35.4816,35.5915,35.4816,35.5116,21200.0
2005-01-06 10:30:00,35.52,35.52,35.41,35.5,11800.0,35.5016,35.5016,35.3916,35.4816,11800.0
2005-01-06 10:35:00,35.49,35.5,35.44,35.5,3800.0,35.4716,35.4816,35.4216,35.4816,3800.0
2005-01-06 10:40:00,35.5,35.5,35.4,35.5,21900.0,35.4816,35.4816,35.3816,35.4816,21900.0
2005-01-06 10:45:00,35.49,35.51,35.4,35.46,24500.0,35.4716,35.4916,35.3816,35.4416,24500.0
2005-01-06 10:50:00,35.46,35.53,35.38,35.38,65600.0,35.4416,35.5116,35.3617,35.3617,65600.0
2005-01-06 10:55:00,35.38,35.47,35.34,35.47,16200.0,35.3617,35.4516,35.3217,35.4516,16200.0
2005-01-06 11:00:00,35.47,35.47,35.4,35.42,112000.0,35.4516,35.4516,35.3816,35.4016,112000.0
2005-01-06 11:05:00,35.42,35.46,35.38,35.43,28600.0,35.4016,35.4416,35.3617,35.4116,28600.0
2005-01-06 11:10:00,35.44,35.49,35.41,35.45,25800.0,35.4216,35.4716,35.3916,35.4316,25800.0
2005-01-06 11:15:00,35.45,35.48,35.45,35.46,11700.0,35.4316,35.4616,35.4316,35.4416,11700.0
2005-01-06 11:20:00,35.48,35.5,35.46,35.49,20100.0,35.4616,35.4816,35.4416,35.4716,20100.0
2005-01-06 11:25:00,35.49,35.49,35.41,35.46,14600.0,35.4716,35.4716,35.3916,35.4416,14600.0
2005-01-06 11:30:00,35.47,35.56,35.47,35.55,19900.0,35.4516,35.5416,35.4516,35.5316,19900.0
2005-01-06 11:35:00,35.57,35.58,35.43,35.45,115600.0,35.5516,35.5615,35.4116,35.4316,115600.0
2005-01-06 11:40:00,35.46,35.55,35.44,35.53,21900.0,35.4416,35.5316,35.4216,35.5116,21900.0
2005-01-06 11:45:00,35.53,35.53,35.48,35.52,12500.0,35.5116,35.5116,35.4616,35.5016,12500.0
2005-01-06 11:50:00,35.51,35.52,35.49,35.49,16500.0,35.4916,35.5016,35.4716,35.4716,16500.0
2005-01-06 11:55:00,35.49,35.5,35.37,35.42,18600.0,35.4716,35.4816,35.3517,35.4016,18600.0
2005-01-06 12:00:00,35.43,35.44,35.4,35.43,6700.0,35.4116,35.4216,35.3816,35.4116,6700.0
2005-01-06 12:05:00,35.43,35.45,35.4,35.44,5700.0,35.4116,35.4316,35.3816,35.4216,5700.0
2005-01-06 12:10:00,35.43,35.43,35.4,35.4,5800.0,35.4116,35.4116,35.3816,35.3816,5800.0
2005-01-06 12:15:00,35.4,35.4,35.26,35.38,25200.0,35.3816,35.3816,35.2417,35.3617,25200.0
2005-01-06 12:20:00,35.36,35.44,35.33,35.33,13000.0,35.3417,35.4216,35.3117,35.3117,13000.0
2005-01-06 12:25:00,35.36,35.39,35.35,35.38,7300.0,35.3417,35.3716,35.3317,35.3617,7300.0
2005-01-06 12:30:00,35.37,35.39,35.35,35.37,2700.0,35.3517,35.3716,35.3317,35.3517,2700.0
2005-01-06 12:35:00,35.37,35.39,35.37,35.38,7200.0,35.3517,35.3716,35.3517,35.3617,7200.0
2005-01-06 12:40:00,35.38,35.4,35.38,35.4,6000.0,35.3617,35.3816,35.3617,35.3816,6000.0
2005-01-06 12:45:00,35.4,35.41,35.4,35.41,11400.0,35.3816,35.3916,35.3816,35.3916,11400.0
2005-01-06 12:50:00,35.41,35.42,35.41,35.42,16500.0,35.3916,35.4016,35.3916,35.4016,16500.0
2005-01-06 12:55:00,35.43,35.43,35.3,35.31,10000.0,35.4116,35.4116,35.2817,35.2917,10000.0
2005-01-06 13:00:00,35.31,35.4,35.3,35.4,11200.0,35.2917,35.3816,35.2817,35.3816,11200.0
2005-01-06 13:05:00,35.39,35.39,35.2,35.26,21400.0,35.3716,35.3716,35.1817,35.2417,21400.0
2005-01-06 13:10:00,35.26,35.31,35.25,35.31,6800.0,35.2417,35.2917,35.2317,35.2917,6800.0
2005-01-06 13:15:00,35.31,35.32,35.24,35.24,7200.0,35.2917,35.3017,35.2217,35.2217,7200.0
2005-01-06 13:20:00,35.24,35.41,35.24,35.4,29200.0,35.2217,35.3916,35.2217,35.3816,29200.0
2005-01-06 13:25:00,35.4,35.41,35.37,35.41,15300.0,35.3816,35.3916,35.3517,35.3916,15300.0
2005-01-06 13:30:00,35.41,35.42,35.37,35.42,11800.0,35.3916,35.4016,35.3517,35.4016,11800.0
2005-01-06 13:35:00,35.42,35.47,35.41,35.42,22300.0,35.4016,35.4516,35.3916,35.4016,22300.0
2005-01-06 13:40:00,35.41,35.41,35.37,35.37,10900.0,35.3916,35.3916,35.3517,35.3517,10900.0
2005-01-06 13:45:00,35.37,35.4,35.37,35.39,14400.0,35.3517,35.3816,35.3517,35.3716,14400.0
2005-01-06 13:50:00,35.4,35.42,35.38,35.4,55900.0,35.3816,35.4016,35.3617,35.3816,55900.0
2005-01-06 13:55:00,35.39,35.44,35.36,35.36,18700.0,35.3716,35.4216,35.3417,35.3417,18700.0
2005-01-06 14:00:00,35.39,35.39,35.33,35.35,16300.0,35.3716,35.3716,35.3117,35.3317,16300.0
2005-01-06 14:05:00,35.35,35.39,35.33,35.34,14100.0,35.3317,35.3716,35.3117,35.3217,14100.0
2005-01-06 14:10:00,35.32,35.32,35.22,35.26,15200.0,35.3017,35.3017,35.2017,35.2417,15200.0
2005-01-06 14:15:00,35.26,35.4,35.26,35.4,37400.0,35.2417,35.3816,35.2417,35.3816,37400.0
2005-01-06 14:20:00,35.4,35.4,35.35,35.38,120300.0,35.3816,35.3816,35.3317,35.3617,120300.0
2005-01-06 14:25:00,35.38,35.38,35.33,35.34,46200.0,35.3617,35.3617,35.3117,35.3217,46200.0
2005-01-06 14:30:00,35.35,35.45,35.35,35.45,21100.0,35.3317,35.4316,35.3317,35.4316,21100.0
2005-01-06 14:35:00,35.44,35.47,35.44,35.46,11500.0,35.4216,35.4516,35.4216,35.4416,11500.0
2005-01-06 14:40:00,35.47,35.47,35.36,35.38,85600.0,35.4516,35.4516,35.3417,35.3617,85600.0
2005-01-06 14:45:00,35.4,35.44,35.39,35.43,13000.0,35.3816,35.4216,35.3716,35.4116,13000.0
2005-01-06 14:50:00,35.42,35.45,35.41,35.45,9700.0,35.4016,35.4316,35.3916,35.4316,9700.0
2005-01-06 14:55:00,35.45,35.46,35.38,35.39,11200.0,35.4316,35.4416,35.3617,35.3716,11200.0
2005-01-06 15:00:00,35.38,35.38,35.21,35.21,18900.0,35.3617,35.3617,35.1917,35.1917,18900.0
2005-01-06 15:05:00,35.2,35.38,35.18,35.38,27000.0,35.1817,35.3617,35.1618,35.3617,27000.0
2005-01-06 15:10:00,35.37,35.38,35.28,35.34,11800.0,35.3517,35.3617,35.2617,35.3217,11800.0
2005-01-06 15:15:00,35.34,35.35,35.26,35.29,14800.0,35.3217,35.3317,35.2417,35.2717,14800.0
2005-01-06 15:20:00,35.28,35.28,35.16,35.17,20200.0,35.2617,35.2617,35.1418,35.1518,20200.0
2005-01-06 15:25:00,35.17,35.22,35.17,35.19,18300.0,35.1518,35.2017,35.1518,35.1718,18300.0
2005-01-06 15:30:00,35.17,35.19,35.15,35.17,25700.0,35.1518,35.1718,35.1318,35.1518,25700.0
2005-01-06 15:35:00,35.16,35.17,35.16,35.17,26800.0,35.1418,35.1518,35.1418,35.1518,26800.0
2005-01-06 15:40:00,35.17,35.18,35.16,35.16,32800.0,35.1518,35.1618,35.1418,35.1418,32800.0
2005-01-06 15:45:00,35.17,35.17,35.16,35.17,37600.0,35.1518,35.1518,35.1418,35.1518,37600.0
2005-01-06 15:50:00,35.16,35.17,35.07,35.08,54400.0,35.1418,35.1518,35.0518,35.0618,54400.0
2005-01-06 15:55:00,35.08,35.11,34.99,35.08,89900.0,35.0618,35.0918,34.9719,35.0618,89900.0
2005-01-07 09:30:00,35.5,35.5,35.27,35.39,131000.0,35.4816,35.4816,35.2517,35.3716,131000.0
2005-01-07 09:35:00,35.45,35.56,35.37,35.37,59400.0,35.4316,35.5416,35.3517,35.3517,59400.0
2005-01-07 09:40:00,35.41,35.49,35.22,35.22,26500.0,35.3916,35.4716,35.2017,35.2017,26500.0
2005-01-07 09:45:00,35.2,35.28,35.17,35.25,30600.0,35.1817,35.2617,35.1518,35.2317,30600.0
2005-01-07 09:50:00,35.26,35.3,35.11,35.13,23600.0,35.2417,35.2817,35.0918,35.1118,23600.0
2005-01-07 09:55:00,35.12,35.18,35.07,35.1,65000.0,35.1018,35.1618,35.0518,35.0818,65000.0
2005-01-07 10:00:00,35.1,35.18,35.05,35.16,51900.0,35.0818,35.1618,35.0318,35.1418,51900.0
2005-01-07 10:05:00,35.15,35.16,34.94,34.97,69100.0,35.1318,35.1418,34.9219,34.9519,69100.0
2005-01-07 10:10:00,34.97,35.0,34.83,34.93,70000.0,34.9519,34.9818,34.8119,34.9119,70000.0
2005-01-07 10:15:00,34.96,34.96,34.7,34.85,70400.0,34.9419,34.9419,34.682,34.8319,70400.0
2005-01-07 10:20:00,34.85,34.88,34.61,34.61,47300.0,34.8319,34.8619,34.5921,34.5921,47300.0
2005-01-07 10:25:00,34.61,34.61,33.97,34.05,220500.0,34.5921,34.5921,33.9524,34.0323,220500.0
2005-01-07 10:30:00,34.02,34.25,33.97,34.07,130700.0,34.0024,34.2322,33.9524,34.0523,130700.0
2005-01-07 10:35:00,34.07,34.1,33.64,33.67,124400.0,34.0523,34.0823,33.6226,33.6525,124400.0
2005-01-07 10:40:00,33.64,34.05,33.55,33.66,266600.0,33.6226,34.0323,33.5326,33.6425,266600.0
2005-01-07 10:45:00,33.66,33.7,33.43,33.65,191400.0,33.6425,33.6825,33.4127,33.6325,191400.0
2005-01-07 10:50:00,33.67,33.8,33.63,33.66,155700.0,33.6525,33.7825,33.6126,33.6425,155700.0
2005-01-07 10:55:00,33.65,33.7,33.51,33.51,169300.0,33.6325,33.6825,33.4926,33.4926,169300.0
2005-01-07 11:00:00,33.5,33.68,33.45,33.68,142600.0,33.4826,33.6625,33.4327,33.6625,142600.0
2005-01-07 11:05:00,33.67,33.74,33.6,33.73,85200.0,33.6525,33.7225,33.5826,33.7125,85200.0
2005-01-07 11:10:00,33.72,33.82,33.71,33.8,49800.0,33.7025,33.8025,33.6925,33.7825,49800.0
2005-01-07 11:15:00,33.8,33.82,33.67,33.67,69900.0,33.7825,33.8025,33.6525,33.6525,69900.0
2005-01-07 11:20:00,33.68,33.85,33.58,33.83,90600.0,33.6625,33.8324,33.5626,33.8125,90600.0
2005-01-07 11:25:00,33.84,33.97,33.79,33.8,42200.0,33.8225,33.9524,33.7725,33.7825,42200.0
2005-01-07 11:30:00,33.8,34.05,33.76,34.0,58400.0,33.7825,34.0323,33.7425,33.9824,58400.0
2005-01-07 11:35:00,34.05,34.18,33.93,34.18,103400.0,34.0323,34.1623,33.9124,34.1623,103400.0
2005-01-07 11:40:00,34.18,34.25,34.18,34.2,81600.0,34.1623,34.2322,34.1623,34.1823,81600.0
2005-01-07 11:45:00,34.22,34.28,34.2,34.21,58200.0,34.2023,34.2622,34.1823,34.1923,58200.0
2005-01-07 11:50:00,34.22,34.41,34.18,34.41,55500.0,34.2023,34.3922,34.1623,34.3922,55500.0
2005-01-07 11:55:00,34.4,34.44,34.27,34.35,71300.0,34.3822,34.4221,34.2522,34.3322,71300.0
2005-01-07 12:00:00,34.35,34.4,34.22,34.27,49200.0,34.3322,34.3822,34.2023,34.2522,49200.0
2005-01-07 12:05:00,34.27,34.31,34.25,34.3,31100.0,34.2522,34.2922,34.2322,34.2822,31100.0
2005-01-07 12:10:00,34.3,34.3,34.26,34.27,23200.0,34.2822,34.2822,34.2422,34.2522,23200.0
2005-01-07 12:15:00,34.26,34.3,34.23,34.25,29300.0,34.2422,34.2822,34.2122,34.2322,29300.0
2005-01-07 12:20:00,34.27,34.45,34.25,34.39,34000.0,34.2522,34.4321,34.2322,34.3722,34000.0
2005-01-07 12:25:00,34.39,34.45,34.38,34.43,71300.0,34.3722,34.4321,34.3622,34.4121,71300.0
2005-01-07 12:30:00,34.43,34.48,34.42,34.46,48900.0,34.4121,34.4621,34.4022,34.4421,48900.0
2005-01-07 12:35:00,34.47,34.57,34.47,34.54,47500.0,34.4521,34.5521,34.4521,34.5221,47500.0
2005-01-07 12:40:00,34.57,34.59,34.51,34.54,18700.0,34.5521,34.5721,34.4921,34.5221,18700.0
2005-01-07 12:45:00,34.53,34.57,34.5,34.55,13000.0,34.5121,34.5521,34.4821,34.5321,13000.0
2005-01-07 12:50:00,34.57,34.59,34.43,34.46,46500.0,34.5521,34.5721,34.4121,34.4421,46500.0
2005-01-07 12:55:00,34.45,34.45,34.35,34.35,14700.0,34.4321,34.4321,34.3322,34.3322,14700.0
2005-01-07 13:00:00,34.36,34.49,34.35,34.49,51700.0,34.3422,34.4721,34.3322,34.4721,51700.0
2005-01-07 13:05:00,34.48,34.5,34.4,34.46,14100.0,34.4621,34.4821,34.3822,34.4421,14100.0
2005-01-07 13:10:00,34.44,34.44,34.36,34.41,14500.0,34.4221,34.4221,34.3422,34.3922,14500.0
2005-01-07 13:15:00,34.43,34.47,34.42,34.43,12900.0,34.4121,34.4521,34.4022,34.4121,12900.0
2005-01-07 13:20:00,34.4,34.45,34.4,34.44,10300.0,34.3822,34.4321,34.3822,34.4221,10300.0
2005-01-07 13:25:00,34.45,34.45,34.39,34.42,16700.0,34.4321,34.4321,34.3722,34.4022,16700.0
2005-01-07 13:30:00,34.42,34.44,34.39,34.44,19700.0,34.4022,34.4221,34.3722,34.4221,19700.0
2005-01-07 13:35:00,34.43,34.44,34.34,34.34,23900.0,34.4121,34.4221,34.3222,34.3222,23900.0
2005-01-07 13:40:00,34.34,34.4,34.32,34.4,8300.0,34.3222,34.3822,34.3022,34.3822,8300.0
2005-01-07 13:45:00,34.35,34.4,34.35,34.4,4900.0,34.3322,34.3822,34.3322,34.3822,4900.0
2005-01-07 13:50:00,34.4,34.4,34.35,34.4,7000.0,34.3822,34.3822,34.3322,34.3822,7000.0
2005-01-07 13:55:00,34.4,34.44,34.36,34.38,8900.0,34.3822,34.4221,34.3422,34.3622,8900.0
2005-01-07 14:00:00,34.38,34.45,34.36,34.45,10000.0,34.3622,34.4321,34.3422,34.4321,10000.0
2005-01-07 14:05:00,34.45,34.47,34.42,34.45,7200.0,34.4321,34.4521,34.4022,34.4321,7200.0
2005-01-07 14:10:00,34.46,34.47,34.39,34.39,15400.0,34.4421,34.4521,34.3722,34.3722,15400.0
2005-01-07 14:15:00,34.39,34.43,34.31,34.35,24200.0,34.3722,34.4121,34.2922,34.3322,24200.0
2005-01-07 14:20:00,34.36,34.39,34.2,34.22,18300.0,34.3422,34.3722,34.1823,34.2023,18300.0
2005-01-07 14:25:00,34.26,34.36,34.19,34.36,23300.0,34.2422,34.3422,34.1723,34.3422,23300.0
2005-01-07 14:30:00,34.34,34.38,34.33,34.34,12700.0,34.3222,34.3622,34.3122,34.3222,12700.0
2005-01-07 14:35:00,34.36,34.36,34.25,34.25,31300.0,34.3422,34.3422,34.2322,34.2322,31300.0
2005-01-07 14:40:00,34.26,34.41,34.24,34.38,20700.0,34.2422,34.3922,34.2222,34.3622,20700.0
2005-01-07 14:45:00,34.37,34.39,34.25,34.34,25400.0,34.3522,34.3722,34.2322,34.3222,25400.0
2005-01-07 14:50:00,34.34,34.34,34.27,34.31,20900.0,34.3222,34.3222,34.2522,34.2922,20900.0
2005-01-07 14:55:00,34.31,34.38,34.31,34.37,8400.0,34.2922,34.3622,34.2922,34.3522,8400.0
2005-01-07 15:00:00,34.38,34.4,34.33,34.35,20000.0,34.3622,34.3822,34.3122,34.3322,20000.0
2005-01-07 15:05:00,34.35,34.38,34.29,34.29,27000.0,34.3322,34.3622,34.2722,34.2722,27000.0
2005-01-07 15:10:00,34.3,34.4,34.29,34.4,14000.0,34.2822,34.3822,34.2722,34.3822,14000.0
2005-01-07 15:15:00,34.4,34.45,34.39,34.43,19900.0,34.3822,34.4321,34.3722,34.4121,19900.0
2005-01-07 15:20:00,34.43,34.54,34.43,34.54,22000.0,34.4121,34.5221,34.4121,34.5221,22000.0
2005-01-07 15:25:00,34.53,34.53,34.48,34.48,14800.0,34.5121,34.5121,34.4621,34.4621,14800.0
2005-01-07 15:30:00,34.49,34.53,34.46,34.5,30500.0,34.4721,34.5121,34.4421,34.4821,30500.0
2005-01-07 15:35:00,34.5,34.52,34.49,34.5,15200.0,34.4821,34.5021,34.4721,34.4821,15200.0
2005-01-07 15:40:00,34.5,34.5,34.48,34.48,29500.0,34.4821,34.4821,34.4621,34.4621,29500.0
2005-01-07 15:45:00,34.47,34.48,34.46,34.47,33000.0,34.4521,34.4621,34.4421,34.4521,33000.0
2005-01-07 15:50:00,34.47,34.5,34.3,34.3,54900.0,34.4521,34.4821,34.2822,34.2822,54900.0
2005-01-07 15:55:00,34.31,34.39,34.25,34.39,69400.0,34.2922,34.3722,34.2322,34.3722,69400.0
2005-01-10 09:30:00,34.76,34.83,34.63,34.72,168000.0,34.742,34.8119,34.612,34.702,168000.0
2005-01-10 09:35:00,34.72,34.98,34.7,34.86,87000.0,34.702,34.9619,34.682,34.8419,87000.0
2005-01-10 09:40:00,34.86,34.92,34.58,34.77,64700.0,34.8419,34.9019,34.5621,34.752,64700.0
2005-01-10 09:45:00,34.8,34.87,34.72,34.72,74900.0,34.782,34.8519,34.702,34.702,74900.0
2005-01-10 09:50:00,34.7,34.74,34.67,34.71,48800.0,34.682,34.722,34.652,34.692,48800.0
2005-01-10 09:55:00,34.71,34.75,34.45,34.5,63900.0,34.692,34.732,34.4321,34.4821,63900.0
2005-01-10 10:00:00,34.5,34.5,34.49,34.5,40500.0,34.4821,34.4821,34.4721,34.4821,40500.0
2005-01-10 10:05:00,34.53,34.57,34.49,34.54,22000.0,34.5121,34.5521,34.4721,34.5221,22000.0
2005-01-10 10:10:00,34.54,34.69,34.49,34.68,23500.0,34.5221,34.672,34.4721,34.662,23500.0
2005-01-10 10:15:00,34.67,34.8,34.62,34.8,50300.0,34.652,34.782,34.602,34.782,50300.0
2005-01-10 10:20:00,34.8,34.9,34.78,34.87,19600.0,34.782,34.8819,34.762,34.8519,19600.0
2005-01-10 10:25:00,34.89,34.98,34.88,34.98,51100.0,34.8719,34.9619,34.8619,34.9619,51100.0
2005-01-10 10:30:00,34.98,34.98,34.96,34.96,28400.0,34.9619,34.9619,34.9419,34.9419,28400.0
2005-01-10 10:35:00,34.96,34.99,34.91,34.98,62800.0,34.9419,34.9719,34.8919,34.9619,62800.0
2005-01-10 10:40:00,34.98,34.98,34.59,34.98,21400.0,34.9619,34.9619,34.5721,34.9619,21400.0
2005-01-10 10:45:00,34.98,34.99,34.9,34.94,25100.0,34.9619,34.9719,34.8819,34.9219,25100.0
2005-01-10 10:50:00,34.92,34.98,34.91,34.98,34600.0,34.9019,34.9619,34.8919,34.9619,34600.0
2005-01-10 10:55:00,34.98,34.98,34.92,34.94,57000.0,34.9619,34.9619,34.9019,34.9219,57000.0
2005-01-10 11:00:00,34.94,34.95,34.88,34.92,45900.0,34.9219,34.9319,34.8619,34.9019,45900.0
2005-01-10 11:05:00,34.91,34.95,34.9,34.91,58500.0,34.8919,34.9319,34.8819,34.8919,58500.0
2005-01-10 11:10:00,34.91,34.93,34.88,34.92,25200.0,34.8919,34.9119,34.8619,34.9019,25200.0
2005-01-10 11:15:00,34.92,34.98,34.85,34.98,41900.0,34.9019,34.9619,34.8319,34.9619,41900.0
2005-01-10 11:20:00,34.98,34.98,34.91,34.97,18800.0,34.9619,34.9619,34.8919,34.9519,18800.0
2005-01-10 11:25:00,34.93,34.98,34.93,34.97,15700.0,34.9119,34.9619,34.9119,34.9519,15700.0
2005-01-10 11:30:00,34.97,34.98,34.96,34.97,23500.0,34.9519,34.9619,34.9419,34.9519,23500.0
2005-01-10 11:35:00,34.97,34.97,34.88,34.9,23000.0,34.9519,34.9519,34.8619,34.8819,23000.0
2005-01-10 11:40:00,34.9,34.97,34.89,34.96,13900.0,34.8819,34.9519,34.8719,34.9419,13900.0
2005-01-10 11:45:00,34.97,34.98,34.95,34.96,8700.0,34.9519,34.9619,34.9319,34.9419,8700.0
2005-01-10 11:50:00,34.96,34.96,34.92,34.94,20900.0,34.9419,34.9419,34.9019,34.9219,20900.0
2005-01-10 11:55:00,34.94,34.96,34.93,34.94,7100.0,34.9219,34.9419,34.9119,34.9219,7100.0
2005-01-10 12:00:00,34.93,34.98,34.93,34.97,19000.0,34.9119,34.9619,34.9119,34.9519,19000.0
2005-01-10 12:05:00,34.97,35.18,34.94,35.1,121800.0,34.9519,35.1618,34.9219,35.0818,121800.0
2005-01-10 12:10:00,35.1,35.1,34.9,34.98,34400.0,35.0818,35.0818,34.8819,34.9619,34400.0
2005-01-10 12:15:00,34.98,35.0,34.96,34.99,8500.0,34.9619,34.9818,34.9419,34.9719,8500.0
2005-01-10 12:20:00,34.99,35.08,34.99,35.08,19500.0,34.9719,35.0618,34.9719,35.0618,19500.0
2005-01-10 12:25:00,35.06,35.08,35.04,35.05,10500.0,35.0418,35.0618,35.0218,35.0318,10500.0
2005-01-10 12:30:00,35.06,35.17,35.06,35.17,12400.0,35.0418,35.1518,35.0418,35.1518,12400.0
2005-01-10 12:35:00,35.15,35.18,35.05,35.06,26300.0,35.1318,35.1618,35.0318,35.0418,26300.0
2005-01-10 12:40:00,35.06,35.06,34.85,34.9,49600.0,35.0418,35.0418,34.8319,34.8819,49600.0
2005-01-10 12:45:00,34.9,34.94,34.88,34.92,22000.0,34.8819,34.9219,34.8619,34.9019,22000.0
2005-01-10 12:50:00,34.92,35.0,34.92,34.99,14400.0,34.9019,34.9818,34.9019,34.9719,14400.0
2005-01-10 12:55:00,34.99,34.99,34.89,34.93,12500.0,34.9719,34.9719,34.8719,34.9119,12500.0
2005-01-10 13:00:00,34.93,34.93,34.91,34.92,22300.0,34.9119,34.9119,34.8919,34.9019,22300.0
2005-01-10 13:05:00,34.92,34.98,34.92,34.96,16900.0,34.9019,34.9619,34.9019,34.9419,16900.0
2005-01-10 13:10:00,34.96,35.0,34.92,35.0,15400.0,34.9419,34.9818,34.9019,34.9818,15400.0
2005-01-10 13:15:00,35.0,35.02,34.92,34.95,57400.0,34.9818,35.0018,34.9019,34.9319,57400.0
2005-01-10 13:20:00,34.95,34.99,34.82,34.9,64300.0,34.9319,34.9719,34.8019,34.8819,64300.0
2005-01-10 13:25:00,34.88,34.95,34.88,34.95,16800.0,34.8619,34.9319,34.8619,34.9319,16800.0
2005-01-10 13:30:00,34.94,35.02,34.94,35.02,45600.0,34.9219,35.0018,34.9219,35.0018,45600.0
2005-01-10 13:35:00,35.0,35.01,34.9,34.93,27300.0,34.9818,34.9918,34.8819,34.9119,27300.0
2005-01-10 13:40:00,34.92,34.96,34.91,34.94,10600.0,34.9019,34.9419,34.8919,34.9219,10600.0
2005-01-10 13:45:00,34.94,34.95,34.92,34.95,7500.0,34.9219,34.9319,34.9019,34.9319,7500.0
2005-01-10 13:50:00,34.95,34.96,34.89,34.89,28800.0,34.9319,34.9419,34.8719,34.8719,28800.0
2005-01-10 13:55:00,34.91,34.93,34.88,34.93,23300.0,34.8919,34.9119,34.8619,34.9119,23300.0
2005-01-10 14:00:00,34.93,34.94,34.89,34.89,10800.0,34.9119,34.9219,34.8719,34.8719,10800.0
2005-01-10 14:05:00,34.9,34.9,34.89,34.9,26800.0,34.8819,34.8819,34.8719,34.8819,26800.0
2005-01-10 14:10:00,34.89,34.9,34.73,34.74,63200.0,34.8719,34.8819,34.712,34.722,63200.0
2005-01-10 14:15:00,34.74,34.77,34.72,34.74,43400.0,34.722,34.752,34.702,34.722,43400.0
2005-01-10 14:20:00,34.74,34.8,34.72,34.73,39200.0,34.722,34.782,34.702,34.712,39200.0
2005-01-10 14:25:00,34.74,34.76,34.73,34.75,24500.0,34.722,34.742,34.712,34.732,24500.0
2005-01-10 14:30:00,34.75,34.77,34.74,34.76,21400.0,34.732,34.752,34.722,34.742,21400.0
2005-01-10 14:35:00,34.78,34.78,34.76,34.77,13200.0,34.762,34.762,34.742,34.752,13200.0
2005-01-10 14:40:00,34.76,34.77,34.62,34.62,49400.0,34.742,34.752,34.602,34.602,49400.0
2005-01-10 14:45:00,34.61,34.62,34.52,34.58,27400.0,34.5921,34.602,34.5021,34.5621,27400.0
2005-01-10 14:50:00,34.57,34.63,34.57,34.62,23300.0,34.5521,34.612,34.5521,34.602,23300.0
2005-01-10 14:55:00,34.62,34.63,34.56,34.62,33000.0,34.602,34.612,34.5421,34.602,33000.0
2005-01-10 15:00:00,34.62,34.63,34.61,34.61,28800.0,34.602,34.612,34.5921,34.5921,28800.0
2005-01-10 15:05:00,34.61,34.64,34.58,34.58,27800.0,34.5921,34.622,34.5621,34.5621,27800.0
2005-01-10 15:10:00,34.57,34.58,34.55,34.58,16200.0,34.5521,34.5621,34.5321,34.5621,16200.0
2005-01-10 15:15:00,34.57,34.6,34.49,34.52,41200.0,34.5521,34.5821,34.4721,34.5021,41200.0
2005-01-10 15:20:00,34.52,34.52,34.26,34.31,31300.0,34.5021,34.5021,34.2422,34.2922,31300.0
2005-01-10 15:25:00,34.32,34.4,34.27,34.28,42300.0,34.3022,34.3822,34.2522,34.2622,42300.0
2005-01-10 15:30:00,34.27,34.29,34.13,34.14,84300.0,34.2522,34.2722,34.1123,34.1223,84300.0
2005-01-10 15:35:00,34.14,34.21,34.14,34.2,74800.0,34.1223,34.1923,34.1223,34.1823,74800.0
2005-01-10 15:40:00,34.19,34.26,34.07,34.11,131200.0,34.1723,34.2422,34.0523,34.0923,131200.0
2005-01-10 15:45:00,34.11,34.18,33.91,34.09,239300.0,34.0923,34.1623,33.8924,34.0723,239300.0
2005-01-10 15:50:00,34.09,34.22,34.06,34.22,112700.0,34.0723,34.2023,34.0423,34.2023,112700.0
2005-01-10 15:55:00,34.22,34.4,34.21,34.31,151900.0,34.2023,34.3822,34.1923,34.2922,151900.0
2005-01-11 09:30:00,34.3,34.41,34.13,34.17,154500.0,34.2822,34.3922,34.1123,34.1523,154500.0
2005-01-11 09:35:00,34.16,34.16,34.08,34.14,95500.0,34.1423,34.1423,34.0623,34.1223,95500.0
2005-01-11 09:40:00,34.14,34.15,34.1,34.11,50900.0,34.1223,34.1323,34.0823,34.0923,50900.0
2005-01-11 09:45:00,34.1,34.11,33.75,34.0,213700.0,34.0823,34.0923,33.7325,33.9824,213700.0
2005-01-11 09:50:00,34.0,34.1,33.99,34.07,47700.0,33.9824,34.0823,33.9724,34.0523,47700.0
2005-01-11 09:55:00,34.08,34.08,33.92,33.97,35400.0,34.0623,34.0623,33.9024,33.9524,35400.0
2005-01-11 10:00:00,33.99,34.0,33.91,33.92,53200.0,33.9724,33.9824,33.8924,33.9024,53200.0
2005-01-11 10:05:00,33.93,33.93,33.72,33.73,66700.0,33.9124,33.9124,33.7025,33.7125,66700.0
2005-01-11 10:10:00,33.72,33.76,33.62,33.62,99500.0,33.7025,33.7425,33.6026,33.6026,99500.0
2005-01-11 10:15:00,33.62,33.7,33.59,33.68,87300.0,33.6026,33.6825,33.5726,33.6625,87300.0
2005-01-11 10:20:00,33.69,33.7,33.61,33.69,66600.0,33.6725,33.6825,33.5926,33.6725,66600.0
2005-01-11 10:25:00,33.7,33.75,33.65,33.71,50500.0,33.6825,33.7325,33.6325,33.6925,50500.0
2005-01-11 10:30:00,33.71,33.74,33.6,33.63,78700.0,33.6925,33.7225,33.5826,33.6126,78700.0
2005-01-11 10:35:00,33.63,33.63,33.42,33.46,96000.0,33.6126,33.6126,33.4027,33.4426,96000.0
2005-01-11 10:40:00,33.45,33.55,33.43,33.51,121500.0,33.4327,33.5326,33.4127,33.4926,121500.0
2005-01-11 10:45:00,33.52,33.61,33.51,33.56,68400.0,33.5026,33.5926,33.4926,33.5426,68400.0
2005-01-11 10:50:00,33.56,33.57,33.46,33.49,44900.0,33.5426,33.5526,33.4426,33.4726,44900.0
2005-01-11 10:55:00,33.49,33.52,33.46,33.46,54900.0,33.4726,33.5026,33.4426,33.4426,54900.0
2005-01-11 11:00:00,33.47,33.5,33.45,33.47,29900.0,33.4526,33.4826,33.4327,33.4526,29900.0
2005-01-11 11:05:00,33.46,33.47,33.44,33.45,51300.0,33.4426,33.4526,33.4227,33.4327,51300.0
2005-01-11 11:10:00,33.45,33.45,33.44,33.44,23000.0,33.4327,33.4327,33.4227,33.4227,23000.0
2005-01-11 11:15:00,33.44,33.45,33.33,33.39,78700.0,33.4227,33.4327,33.3127,33.3727,78700.0
2005-01-11 11:20:00,33.39,33.44,33.39,33.4,54200.0,33.3727,33.4227,33.3727,33.3827,54200.0
2005-01-11 11:25:00,33.39,34.16,33.39,33.4,35200.0,33.3727,34.1423,33.3727,33.3827,35200.0
2005-01-11 11:30:00,33.4,33.4,33.39,33.4,22600.0,33.3827,33.3827,33.3727,33.3827,22600.0
2005-01-11 11:35:00,33.39,33.4,33.38,33.38,36600.0,33.3727,33.3827,33.3627,33.3627,36600.0
2005-01-11 11:40:00,33.38,33.4,33.36,33.39,67600.0,33.3627,33.3827,33.3427,33.3727,67600.0
2005-01-11 11:45:00,33.38,33.4,33.27,33.27,148200.0,33.3627,33.3827,33.2527,33.2527,148200.0
2005-01-11 11:50:00,33.27,33.3,33.21,33.3,75300.0,33.2527,33.2827,33.1928,33.2827,75300.0
2005-01-11 11:55:00,33.29,33.29,33.23,33.28,37500.0,33.2727,33.2727,33.2128,33.2627,37500.0
2005-01-11 12:00:00,33.27,33.4,33.21,33.24,82300.0,33.2527,33.3827,33.1928,33.2228,82300.0
2005-01-11 12:05:00,33.24,33.24,33.11,33.14,68900.0,33.2228,33.2228,33.0928,33.1228,68900.0
2005-01-11 12:10:00,33.13,33.14,32.58,32.68,387800.0,33.1128,33.1228,32.5631,32.6631,387800.0
2005-01-11 12:15:00,32.68,32.81,32.54,32.55,166700.0,32.6631,32.793,32.5231,32.5331,166700.0
2005-01-11 12:20:00,32.55,32.6,32.46,32.56,144100.0,32.5331,32.5831,32.4432,32.5431,144100.0
2005-01-11 12:25:00,32.56,32.6,32.55,32.56,47000.0,32.5431,32.5831,32.5331,32.5431,47000.0
2005-01-11 12:30:00,32.57,32.6,32.53,32.55,94500.0,32.5531,32.5831,32.5131,32.5331,94500.0
2005-01-11 12:35:00,32.55,32.56,32.46,32.48,52400.0,32.5331,32.5431,32.4432,32.4632,52400.0
2005-01-11 12:40:00,32.49,32.49,32.22,32.22,118200.0,32.4732,32.4732,32.2033,32.2033,118200.0
2005-01-11 12:45:00,32.22,32.28,32.14,32.15,102700.0,32.2033,32.2633,32.1233,32.1333,102700.0
2005-01-11 12:50:00,32.15,32.25,32.14,32.25,73100.0,32.1333,32.2333,32.1233,32.2333,73100.0
2005-01-11 12:55:00,32.23,34.12,32.1,32.1,88000.0,32.2133,34.1023,32.0834,32.0834,88000.0
2005-01-11 13:00:00,32.1,32.11,31.76,31.81,306800.0,32.0834,32.0933,31.7435,31.7935,306800.0
2005-01-11 13:05:00,31.79,32.22,31.79,32.22,194600.0,31.7735,32.2033,31.7735,32.2033,194600.0
2005-01-11 13:10:00,32.22,32.28,32.0,32.19,104000.0,32.2033,32.2633,31.9834,32.1733,104000.0
2005-01-11 13:15:00,32.1,32.24,32.1,32.24,50500.0,32.0834,32.2233,32.0834,32.2233,50500.0
2005-01-11 13:20:00,32.25,32.27,32.2,32.25,72500.0,32.2333,32.2533,32.1833,32.2333,72500.0
2005-01-11 13:25:00,32.25,32.26,32.16,32.23,56900.0,32.2333,32.2433,32.1433,32.2133,56900.0
2005-01-11 13:30:00,32.24,32.31,32.24,32.3,36300.0,32.2233,32.2932,32.2233,32.2832,36300.0
2005-01-11 13:35:00,32.3,32.46,32.3,32.39,58900.0,32.2832,32.4432,32.2832,32.3732,58900.0
2005-01-11 13:40:00,32.39,32.4,32.19,32.21,73400.0,32.3732,32.3832,32.1733,32.1933,73400.0
2005-01-11 13:45:00,32.2,32.23,32.03,32.09,57200.0,32.1833,32.2133,32.0134,32.0734,57200.0
2005-01-11 13:50:00,32.08,32.25,32.08,32.2,36800.0,32.0634,32.2333,32.0634,32.1833,36800.0
2005-01-11 13:55:00,32.2,32.25,32.16,32.2,26200.0,32.1833,32.2333,32.1433,32.1833,26200.0
2005-01-11 14:00:00,32.2,32.3,32.19,32.3,39800.0,32.1833,32.2832,32.1733,32.2832,39800.0
2005-01-11 14:05:00,32.29,32.45,32.28,32.4,104700.0,32.2733,32.4332,32.2633,32.3832,104700.0
2005-01-11 14:10:00,32.4,32.61,32.37,32.5,145400.0,32.3832,32.5931,32.3532,32.4831,145400.0
2005-01-11 14:15:00,32.49,32.55,32.45,32.48,56200.0,32.4732,32.5331,32.4332,32.4632,56200.0
2005-01-11 14:20:00,32.49,32.55,32.45,32.5,67200.0,32.4732,32.5331,32.4332,32.4831,67200.0
2005-01-11 14:25:00,32.5,32.58,32.49,32.57,39300.0,32.4831,32.5631,32.4732,32.5531,39300.0
2005-01-11 14:30:00,32.57,32.6,32.5,32.57,39700.0,32.5531,32.5831,32.4831,32.5531,39700.0
2005-01-11 14:35:00,32.57,32.59,32.53,32.57,40800.0,32.5531,32.5731,32.5131,32.5531,40800.0
2005-01-11 14:40:00,32.58,32.58,32.49,32.49,65900.0,32.5631,32.5631,32.4732,32.4732,65900.0
2005-01-11 14:45:00,32.49,32.5,32.35,32.38,99900.0,32.4732,32.4831,32.3332,32.3632,99900.0
2005-01-11 14:50:00,32.38,32.4,32.23,32.24,70800.0,32.3632,32.3832,32.2133,32.2233,70800.0
2005-01-11 14:55:00,32.24,32.27,32.19,32.2,47100.0,32.2233,32.2533,32.1733,32.1833,47100.0
2005-01-11 15:00:00,32.19,32.22,32.08,32.18,111800.0,32.1733,32.2033,32.0634,32.1633,111800.0
2005-01-11 15:05:00,32.22,32.38,32.22,32.38,34300.0,32.2033,32.3632,32.2033,32.3632,34300.0
2005-01-11 15:10:00,32.38,32.39,32.26,32.32,36400.0,32.3632,32.3732,32.2433,32.3032,36400.0
2005-01-11 15:15:00,32.34,32.4,32.34,32.37,42400.0,32.3232,32.3832,32.3232,32.3532,42400.0
2005-01-11 15:20:00,32.37,32.4,32.34,32.4,42300.0,32.3532,32.3832,32.3232,32.3832,42300.0
2005-01-11 15:25:00,32.4,32.44,32.39,32.43,41200.0,32.3832,32.4232,32.3732,32.4132,41200.0
2005-01-11 15:30:00,32.43,32.46,32.4,32.45,52900.0,32.4132,32.4432,32.3832,32.4332,52900.0
2005-01-11 15:35:00,32.45,32.5,32.45,32.49,76000.0,32.4332,32.4831,32.4332,32.4732,76000.0
2005-01-11 15:40:00,32.49,32.5,32.46,32.49,68100.0,32.4732,32.4831,32.4432,32.4732,68100.0
2005-01-11 15:45:00,32.5,32.59,32.33,32.36,114000.0,32.4831,32.5731,32.3132,32.3432,114000.0
2005-01-11 15:50:00,32.36,32.44,32.34,32.37,114000.0,32.3432,32.4232,32.3232,32.3532,114000.0
2005-01-11 15:55:00,32.37,32.42,32.34,32.4,105400.0,32.3532,32.4032,32.3232,32.3832,105400.0
2005-01-12 09:30:00,32.93,32.97,32.18,32.21,181400.0,32.9129,32.9529,32.1633,32.1933,181400.0
2005-01-12 09:35:00,32.22,32.4,32.1,32.15,81200.0,32.2033,32.3832,32.0834,32.1333,81200.0
2005-01-12 09:40:00,32.15,32.17,31.42,31.43,177500.0,32.1333,32.1533,31.4037,31.4137,177500.0
2005-01-12 09:45:00,31.43,32.05,30.72,31.01,670200.0,31.4137,32.0334,30.7041,30.9939,670200.0
2005-01-12 09:50:00,31.05,31.19,30.77,30.94,235200.0,31.0339,31.1738,30.754,30.924,235200.0
2005-01-12 09:55:00,30.95,31.06,30.7,30.98,384000.0,30.9339,31.0439,30.6841,30.9639,384000.0
2005-01-12 10:00:00,30.95,31.24,30.89,31.23,180600.0,30.9339,31.2238,30.874,31.2138,180600.0
2005-01-12 10:05:00,31.2,31.5,31.2,31.4,179700.0,31.1838,31.4837,31.1838,31.3837,179700.0
2005-01-12 10:10:00,31.43,31.43,31.23,31.26,111100.0,31.4137,31.4137,31.2138,31.2438,111100.0
2005-01-12 10:15:00,31.28,31.3,31.17,31.23,37100.0,31.2638,31.2838,31.1538,31.2138,37100.0
2005-01-12 10:20:00,31.22,31.28,31.11,31.23,63400.0,31.2038,31.2638,31.0939,31.2138,63400.0
2005-01-12 10:25:00,31.23,31.25,30.95,31.02,97500.0,31.2138,31.2338,30.9339,31.0039,97500.0
2005-01-12 10:30:00,31.03,31.07,30.9,31.05,109200.0,31.0139,31.0539,30.884,31.0339,109200.0
2005-01-12 10:35:00,31.04,31.2,30.97,30.97,75400.0,31.0239,31.1838,30.9539,30.9539,75400.0
2005-01-12 10:40:00,30.99,31.13,30.97,31.06,84800.0,30.9739,31.1139,30.9539,31.0439,84800.0
2005-01-12 10:45:00,31.07,31.19,31.05,31.16,61400.0,31.0539,31.1738,31.0339,31.1438,61400.0
2005-01-12 10:50:00,31.16,31.18,31.09,31.16,59100.0,31.1438,31.1638,31.0739,31.1438,59100.0
2005-01-12 10:55:00,31.15,31.39,31.15,31.25,311100.0,31.1338,31.3737,31.1338,31.2338,311100.0
2005-01-12 11:00:00,31.27,31.49,31.24,31.45,111100.0,31.2538,31.4737,31.2238,31.4337,111100.0
2005-01-12 11:05:00,31.43,31.5,31.43,31.47,75100.0,31.4137,31.4837,31.4137,31.4537,75100.0
2005-01-12 11:10:00,31.48,31.59,31.45,31.54,130900.0,31.4637,31.5736,31.4337,31.5236,130900.0
2005-01-12 11:15:00,31.56,31.68,31.45,31.65,112200.0,31.5436,31.6636,31.4337,31.6336,112200.0
2005-01-12 11:20:00,31.66,31.68,31.56,31.57,56300.0,31.6436,31.6636,31.5436,31.5536,56300.0
2005-01-12 11:25:00,31.56,31.65,31.56,31.65,60100.0,31.5436,31.6336,31.5436,31.6336,60100.0
2005-01-12 11:30:00,31.65,31.81,31.64,31.78,76900.0,31.6336,31.7935,31.6236,31.7635,76900.0
2005-01-12 11:35:00,31.79,31.81,31.76,31.79,97500.0,31.7735,31.7935,31.7435,31.7735,97500.0
2005-01-12 11:40:00,31.79,31.81,31.6,31.81,97700.0,31.7735,31.7935,31.5836,31.7935,97700.0
2005-01-12 11:45:00,31.81,31.98,31.7,31.96,123300.0,31.7935,31.9634,31.6836,31.9434,123300.0
2005-01-12 11:50:00,31.94,31.99,31.75,31.89,67400.0,31.9234,31.9734,31.7335,31.8735,67400.0
2005-01-12 11:55:00,31.88,31.9,31.84,31.89,57200.0,31.8635,31.8835,31.8235,31.8735,57200.0
2005-01-12 12:00:00,31.89,32.0,31.87,31.95,43300.0,31.8735,31.9834,31.8535,31.9334,43300.0
2005-01-12 12:05:00,31.95,31.97,31.87,31.97,64700.0,31.9334,31.9534,31.8535,31.9534,64700.0
2005-01-12 12:10:00,31.96,32.0,31.87,31.87,61400.0,31.9434,31.9834,31.8535,31.8535,61400.0
2005-01-12 12:15:00,31.88,31.98,31.88,31.95,52300.0,31.8635,31.9634,31.8635,31.9334,52300.0
2005-01-12 12:20:00,31.95,31.98,31.91,31.98,25900.0,31.9334,31.9634,31.8935,31.9634,25900.0
2005-01-12 12:25:00,31.98,31.99,31.94,31.96,29700.0,31.9634,31.9734,31.9234,31.9434,29700.0
2005-01-12 12:30:00,31.97,31.98,31.93,31.98,29900.0,31.9534,31.9634,31.9134,31.9634,29900.0
2005-01-12 12:35:00,31.98,31.98,31.95,31.98,30200.0,31.9634,31.9634,31.9334,31.9634,30200.0
2005-01-12 12:40:00,31.98,32.0,31.95,31.98,32700.0,31.9634,31.9834,31.9334,31.9634,32700.0
2005-01-12 12:45:00,31.98,31.98,31.9,31.9,43500.0,31.9634,31.9634,31.8835,31.8835,43500.0
2005-01-12 12:50:00,31.95,31.95,31.85,31.91,29200.0,31.9334,31.9334,31.8335,31.8935,29200.0
2005-01-12 12:55:00,31.91,31.95,31.9,31.9,28400.0,31.8935,31.9334,31.8835,31.8835,28400.0
2005-01-12 13:00:00,31.9,31.92,31.88,31.92,38500.0,31.8835,31.9034,31.8635,31.9034,38500.0
2005-01-12 13:05:00,31.92,31.92,31.88,31.92,27800.0,31.9034,31.9034,31.8635,31.9034,27800.0
2005-01-12 13:10:00,31.92,31.98,31.88,31.97,43800.0,31.9034,31.9634,31.8635,31.9534,43800.0
2005-01-12 13:15:00,31.98,31.99,31.93,31.97,49000.0,31.9634,31.9734,31.9134,31.9534,49000.0
2005-01-12 13:20:00,31.98,31.98,31.94,31.98,42900.0,31.9634,31.9634,31.9234,31.9634,42900.0
2005-01-12 13:25:00,31.98,31.98,31.91,31.92,31300.0,31.9634,31.9634,31.8935,31.9034,31300.0
2005-01-12 13:30:00,31.91,31.95,31.85,31.9,71000.0,31.8935,31.9334,31.8335,31.8835,71000.0
2005-01-12 13:35:00,31.91,31.93,31.87,31.91,38400.0,31.8935,31.9134,31.8535,31.8935,38400.0
2005-01-12 13:40:00,31.9,31.93,31.87,31.91,49200.0,31.8835,31.9134,31.8535,31.8935,49200.0
2005-01-12 13:45:00,31.93,31.95,31.79,31.79,43300.0,31.9134,31.9334,31.7735,31.7735,43300.0
2005-01-12 13:50:00,31.78,31.85,31.61,31.68,66500.0,31.7635,31.8335,31.5936,31.6636,66500.0
2005-01-12 13:55:00,31.68,31.75,31.66,31.74,50000.0,31.6636,31.7335,31.6436,31.7235,50000.0
2005-01-12 14:00:00,31.74,31.84,31.7,31.83,56700.0,31.7235,31.8235,31.6836,31.8135,56700.0
2005-01-12 14:05:00,31.83,31.83,31.76,31.83,49300.0,31.8135,31.8135,31.7435,31.8135,49300.0
2005-01-12 14:10:00,31.84,31.85,31.73,31.75,71400.0,31.8235,31.8335,31.7135,31.7335,71400.0
2005-01-12 14:15:00,31.75,31.79,31.72,31.73,67800.0,31.7335,31.7735,31.7036,31.7135,67800.0
2005-01-12 14:20:00,31.72,31.79,31.72,31.77,94200.0,31.7036,31.7735,31.7036,31.7535,94200.0
2005-01-12 14:25:00,31.77,31.8,31.77,31.79,31000.0,31.7535,31.7835,31.7535,31.7735,31000.0
2005-01-12 14:30:00,31.8,31.85,31.77,31.83,47700.0,31.7835,31.8335,31.7535,31.8135,47700.0
2005-01-12 14:35:00,31.83,31.83,31.75,31.77,73000.0,31.8135,31.8135,31.7335,31.7535,73000.0
2005-01-12 14:40:00,31.76,31.77,31.62,31.62,98100.0,31.7435,31.7535,31.6036,31.6036,98100.0
2005-01-12 14:45:00,31.66,31.7,31.63,31.67,39500.0,31.6436,31.6836,31.6136,31.6536,39500.0
2005-01-12 14:50:00,31.66,31.67,31.65,31.65,40800.0,31.6436,31.6536,31.6336,31.6336,40800.0
2005-01-12 14:55:00,31.65,31.7,31.64,31.7,48300.0,31.6336,31.6836,31.6236,31.6836,48300.0
2005-01-12 15:00:00,31.69,31.7,31.65,31.69,59300.0,31.6736,31.6836,31.6336,31.6736,59300.0
2005-01-12 15:05:00,31.7,31.75,31.65,31.72,48300.0,31.6836,31.7335,31.6336,31.7036,48300.0
2005-01-12 15:10:00,31.71,31.75,31.69,31.72,62100.0,31.6936,31.7335,31.6736,31.7036,62100.0
2005-01-12 15:15:00,31.72,31.76,31.69,31.75,47300.0,31.7036,31.7435,31.6736,31.7335,47300.0
2005-01-12 15:20:00,31.75,31.78,31.73,31.78,81400.0,31.7335,31.7635,31.7135,31.7635,81400.0
2005-01-12 15:25:00,31.77,31.8,31.74,31.77,88400.0,31.7535,31.7835,31.7235,31.7535,88400.0
2005-01-12 15:30:00,31.78,31.89,31.73,31.89,129800.0,31.7635,31.8735,31.7135,31.8735,129800.0
2005-01-12 15:35:00,31.88,31.93,31.82,31.9,102000.0,31.8635,31.9134,31.8035,31.8835,102000.0
2005-01-12 15:40:00,31.9,31.95,31.87,31.94,121100.0,31.8835,31.9334,31.8535,31.9234,121100.0
2005-01-12 15:45:00,31.94,31.97,31.85,31.88,126100.0,31.9234,31.9534,31.8335,31.8635,126100.0
2005-01-12 15:50:00,31.9,31.95,31.83,31.9,92300.0,31.8835,31.9334,31.8135,31.8835,92300.0
2005-01-12 15:55:00,31.9,31.99,31.85,31.97,149300.0,31.8835,31.9734,31.8335,31.9534,149300.0
2005-01-13 09:30:00,31.76,32.09,31.6,32.09,211000.0,31.7435,32.0734,31.5836,32.0734,211000.0
2005-01-13 09:35:00,32.09,32.26,31.85,32.02,128200.0,32.0734,32.2433,31.8335,32.0034,128200.0
2005-01-13 09:40:00,31.98,32.17,31.98,32.15,76600.0,31.9634,32.1533,31.9634,32.1333,76600.0
2005-01-13 09:45:00,32.15,32.15,31.9,31.99,87000.0,32.1333,32.1333,31.8835,31.9734,87000.0
2005-01-13 09:50:00,31.99,32.07,31.96,32.01,97400.0,31.9734,32.0534,31.9434,31.9934,97400.0
2005-01-13 09:55:00,32.03,32.07,31.99,31.99,63000.0,32.0134,32.0534,31.9734,31.9734,63000.0
2005-01-13 10:00:00,31.99,32.03,31.85,32.03,76000.0,31.9734,32.0134,31.8335,32.0134,76000.0
2005-01-13 10:05:00,32.03,32.03,31.97,32.0,62500.0,32.0134,32.0134,31.9534,31.9834,62500.0
2005-01-13 10:10:00,32.0,32.15,32.0,32.11,50500.0,31.9834,32.1333,31.9834,32.0933,50500.0
2005-01-13 10:15:00,32.11,32.15,32.11,32.15,45200.0,32.0933,32.1333,32.0933,32.1333,45200.0
2005-01-13 10:20:00,32.14,32.18,32.01,32.03,52100.0,32.1233,32.1633,31.9934,32.0134,52100.0
2005-01-13 10:25:00,32.01,32.11,31.87,31.99,55700.0,31.9934,32.0933,31.8535,31.9734,55700.0
2005-01-13 10:30:00,31.99,32.05,31.9,32.05,46200.0,31.9734,32.0334,31.8835,32.0334,46200.0
2005-01-13 10:35:00,32.05,32.14,32.03,32.1,41600.0,32.0334,32.1233,32.0134,32.0834,41600.0
2005-01-13 10:40:00,32.1,32.11,32.02,32.06,26800.0,32.0834,32.0933,32.0034,32.0434,26800.0
2005-01-13 10:45:00,32.06,32.08,32.05,32.07,26800.0,32.0434,32.0634,32.0334,32.0534,26800.0
2005-01-13 10:50:00,32.06,32.06,31.96,32.02,50900.0,32.0434,32.0434,31.9434,32.0034,50900.0
2005-01-13 10:55:00,32.0,32.03,31.97,31.99,22100.0,31.9834,32.0134,31.9534,31.9734,22100.0
2005-01-13 11:00:00,31.99,32.06,31.98,32.03,47200.0,31.9734,32.0434,31.9634,32.0134,47200.0
2005-01-13 11:05:00,32.02,32.07,32.02,32.02,31600.0,32.0034,32.0534,32.0034,32.0034,31600.0
2005-01-13 11:10:00,32.02,32.03,31.92,31.93,21100.0,32.0034,32.0134,31.9034,31.9134,21100.0
2005-01-13 11:15:00,31.94,31.99,31.93,31.99,10100.0,31.9234,31.9734,31.9134,31.9734,10100.0
2005-01-13 11:20:00,31.99,32.0,31.98,32.0,15100.0,31.9734,31.9834,31.9634,31.9834,15100.0
2005-01-13 11:25:00,32.0,32.05,31.99,32.05,49100.0,31.9834,32.0334,31.9734,32.0334,49100.0
2005-01-13 11:30:00,32.05,32.07,32.02,32.04,25100.0,32.0334,32.0534,32.0034,32.0234,25100.0
2005-01-13 11:35:00,32.05,32.06,32.01,32.01,44200.0,32.0334,32.0434,31.9934,31.9934,44200.0
2005-01-13 11:40:00,32.02,32.02,31.88,32.0,35100.0,32.0034,32.0034,31.8635,31.9834,35100.0
2005-01-13 11:45:00,32.0,32.02,31.9,32.02,39500.0,31.9834,32.0034,31.8835,32.0034,39500.0
2005-01-13 11:50:00,32.02,32.03,31.99,32.02,16100.0,32.0034,32.0134,31.9734,32.0034,16100.0
2005-01-13 11:55:00,32.03,32.03,31.98,32.01,24100.0,32.0134,32.0134,31.9634,31.9934,24100.0
2005-01-13 12:00:00,32.01,32.03,32.01,32.01,13200.0,31.9934,32.0134,31.9934,31.9934,13200.0
2005-01-13 12:05:00,32.01,32.03,31.99,31.99,20700.0,31.9934,32.0134,31.9734,31.9734,20700.0
2005-01-13 12:10:00,31.99,32.0,31.91,31.97,15100.0,31.9734,31.9834,31.8935,31.9534,15100.0
2005-01-13 12:15:00,32.0,32.0,31.97,31.97,12000.0,31.9834,31.9834,31.9534,31.9534,12000.0
2005-01-13 12:20:00,32.0,32.0,31.99,31.99,10700.0,31.9834,31.9834,31.9734,31.9734,10700.0
2005-01-13 12:25:00,31.99,32.0,31.99,32.0,6200.0,31.9734,31.9834,31.9734,31.9834,6200.0
2005-01-13 12:30:00,31.99,32.01,31.96,31.98,15700.0,31.9734,31.9934,31.9434,31.9634,15700.0
2005-01-13 12:35:00,32.0,32.01,31.95,31.96,18400.0,31.9834,31.9934,31.9334,31.9434,18400.0
2005-01-13 12:40:00,31.98,31.99,31.95,31.99,22500.0,31.9634,31.9734,31.9334,31.9734,22500.0
2005-01-13 12:45:00,31.99,32.02,31.95,31.99,35500.0,31.9734,32.0034,31.9334,31.9734,35500.0
2005-01-13 12:50:00,32.02,32.02,31.99,32.02,13500.0,32.0034,32.0034,31.9734,32.0034,13500.0
2005-01-13 12:55:00,32.02,32.05,32.02,32.05,25500.0,32.0034,32.0334,32.0034,32.0334,25500.0
2005-01-13 13:00:00,32.04,32.05,31.99,32.02,37900.0,32.0234,32.0334,31.9734,32.0034,37900.0
2005-01-13 13:05:00,32.04,32.07,32.02,32.02,24200.0,32.0234,32.0534,32.0034,32.0034,24200.0
2005-01-13 13:10:00,32.02,32.07,32.01,32.07,17700.0,32.0034,32.0534,31.9934,32.0534,17700.0
2005-01-13 13:15:00,32.05,32.07,32.05,32.06,11000.0,32.0334,32.0534,32.0334,32.0434,11000.0
2005-01-13 13:20:00,32.06,32.06,32.0,32.01,56500.0,32.0434,32.0434,31.9834,31.9934,56500.0
2005-01-13 13:25:00,32.01,32.02,32.0,32.01,26300.0,31.9934,32.0034,31.9834,31.9934,26300.0
2005-01-13 13:30:00,32.02,32.02,32.01,32.01,21300.0,32.0034,32.0034,31.9934,31.9934,21300.0
2005-01-13 13:35:00,32.02,32.03,32.0,32.01,31200.0,32.0034,32.0134,31.9834,31.9934,31200.0
2005-01-13 13:40:00,32.01,32.04,32.0,32.04,32700.0,31.9934,32.0234,31.9834,32.0234,32700.0
2005-01-13 13:45:00,32.03,32.04,32.02,32.03,20800.0,32.0134,32.0234,32.0034,32.0134,20800.0
2005-01-13 13:50:00,32.02,32.04,32.02,32.03,20500.0,32.0034,32.0234,32.0034,32.0134,20500.0
2005-01-13 13:55:00,32.04,32.05,32.03,32.04,20200.0,32.0234,32.0334,32.0134,32.0234,20200.0
2005-01-13 14:00:00,32.04,32.07,32.04,32.06,17500.0,32.0234,32.0534,32.0234,32.0434,17500.0
2005-01-13 14:05:00,32.07,32.07,32.03,32.05,21900.0,32.0534,32.0534,32.0134,32.0334,21900.0
2005-01-13 14:10:00,32.04,32.07,32.04,32.06,25900.0,32.0234,32.0534,32.0234,32.0434,25900.0
2005-01-13 14:15:00,32.06,32.15,32.04,32.14,24100.0,32.0434,32.1333,32.0234,32.1233,24100.0
2005-01-13 14:20:00,32.14,32.15,32.12,32.15,20100.0,32.1233,32.1333,32.1033,32.1333,20100.0
2005-01-13 14:25:00,32.15,32.15,32.08,32.13,36900.0,32.1333,32.1333,32.0634,32.1133,36900.0
2005-01-13 14:30:00,32.13,32.23,32.12,32.21,64300.0,32.1133,32.2133,32.1033,32.1933,64300.0
2005-01-13 14:35:00,32.22,32.27,32.13,32.14,73600.0,32.2033,32.2533,32.1133,32.1233,73600.0
2005-01-13 14:40:00,32.17,32.17,31.99,32.1,37000.0,32.1533,32.1533,31.9734,32.0834,37000.0
2005-01-13 14:45:00,32.09,32.13,32.06,32.13,24300.0,32.0734,32.1133,32.0434,32.1133,24300.0
2005-01-13 14:50:00,32.13,32.15,32.06,32.06,19000.0,32.1133,32.1333,32.0434,32.0434,19000.0
2005-01-13 14:55:00,32.07,32.07,31.89,32.0,67100.0,32.0534,32.0534,31.8735,31.9834,67100.0
2005-01-13 15:00:00,31.94,32.0,31.92,31.93,41000.0,31.9234,31.9834,31.9034,31.9134,41000.0
2005-01-13 15:05:00,31.93,32.0,31.92,32.0,25400.0,31.9134,31.9834,31.9034,31.9834,25400.0
2005-01-13 15:10:00,32.01,32.05,32.01,32.03,21800.0,31.9934,32.0334,31.9934,32.0134,21800.0
2005-01-13 15:15:00,32.04,32.05,31.99,32.0,29200.0,32.0234,32.0334,31.9734,31.9834,29200.0
2005-01-13 15:20:00,32.0,32.0,31.77,31.79,32300.0,31.9834,31.9834,31.7535,31.7735,32300.0
2005-01-13 15:25:00,31.79,31.84,31.76,31.76,39100.0,31.7735,31.8235,31.7435,31.7435,39100.0
2005-01-13 15:30:00,31.75,31.76,31.59,31.64,45900.0,31.7335,31.7435,31.5736,31.6236,45900.0
2005-01-13 15:35:00,31.64,31.75,31.61,31.67,55100.0,31.6236,31.7335,31.5936,31.6536,55100.0
2005-01-13 15:40:00,31.67,31.68,31.46,31.53,57000.0,31.6536,31.6636,31.4437,31.5136,57000.0
2005-01-13 15:45:00,31.57,31.75,31.52,31.75,47800.0,31.5536,31.7335,31.5037,31.7335,47800.0
2005-01-13 15:50:00,31.75,31.82,31.69,31.74,81300.0,31.7335,31.8035,31.6736,31.7235,81300.0
2005-01-13 15:55:00,31.75,31.8,31.71,31.72,55900.0,31.7335,31.7835,31.6936,31.7036,55900.0
2005-01-14 09:30:00,32.11,32.15,31.53,31.53,99600.0,32.0933,32.1333,31.5136,31.5136,99600.0
2005-01-14 09:35:00,31.53,31.66,31.41,31.55,68000.0,31.5136,31.6436,31.3937,31.5336,68000.0
2005-01-14 09:40:00,31.55,31.55,31.01,31.05,99700.0,31.5336,31.5336,30.9939,31.0339,99700.0
2005-01-14 09:45:00,31.06,31.4,31.01,31.3,80700.0,31.0439,31.3837,30.9939,31.2838,80700.0
2005-01-14 09:50:00,31.29,31.47,31.27,31.47,35400.0,31.2738,31.4537,31.2538,31.4537,35400.0
2005-01-14 09:55:00,31.45,31.45,31.43,31.45,34000.0,31.4337,31.4337,31.4137,31.4337,34000.0
2005-01-14 10:00:00,31.45,31.45,31.33,31.33,40000.0,31.4337,31.4337,31.3138,31.3138,40000.0
2005-01-14 10:05:00,31.33,31.43,31.32,31.43,37700.0,31.3138,31.4137,31.3038,31.4137,37700.0
2005-01-14 10:10:00,31.41,31.7,31.41,31.7,47800.0,31.3937,31.6836,31.3937,31.6836,47800.0
2005-01-14 10:15:00,31.7,31.73,31.63,31.7,47600.0,31.6836,31.7135,31.6136,31.6836,47600.0
2005-01-14 10:20:00,31.69,31.7,31.58,31.62,18900.0,31.6736,31.6836,31.5636,31.6036,18900.0
2005-01-14 10:25:00,31.64,31.74,31.57,31.74,24000.0,31.6236,31.7235,31.5536,31.7235,24000.0
2005-01-14 10:30:00,31.74,31.75,31.68,31.71,38300.0,31.7235,31.7335,31.6636,31.6936,38300.0
2005-01-14 10:35:00,31.71,31.84,31.71,31.79,39700.0,31.6936,31.8235,31.6936,31.7735,39700.0
2005-01-14 10:40:00,31.78,31.8,31.67,31.69,20100.0,31.7635,31.7835,31.6536,31.6736,20100.0
2005-01-14 10:45:00,31.68,31.75,31.67,31.71,29500.0,31.6636,31.7335,31.6536,31.6936,29500.0
2005-01-14 10:50:00,31.7,31.7,31.49,31.54,42800.0,31.6836,31.6836,31.4737,31.5236,42800.0
2005-01-14 10:55:00,31.54,31.82,31.45,31.48,14500.0,31.5236,31.8035,31.4337,31.4637,14500.0
2005-01-14 11:00:00,31.48,31.69,31.45,31.64,20900.0,31.4637,31.6736,31.4337,31.6236,20900.0
2005-01-14 11:05:00,31.63,31.69,31.58,31.69,14200.0,31.6136,31.6736,31.5636,31.6736,14200.0
2005-01-14 11:10:00,31.69,31.73,31.66,31.73,14100.0,31.6736,31.7135,31.6436,31.7135,14100.0
2005-01-14 11:15:00,31.69,31.73,31.53,31.56,32100.0,31.6736,31.7135,31.5136,31.5436,32100.0
2005-01-14 11:20:00,31.55,31.64,31.54,31.63,7800.0,31.5336,31.6236,31.5236,31.6136,7800.0
2005-01-14 11:25:00,31.59,31.66,31.59,31.63,5900.0,31.5736,31.6436,31.5736,31.6136,5900.0
2005-01-14 11:30:00,31.62,31.7,31.62,31.69,16800.0,31.6036,31.6836,31.6036,31.6736,16800.0
2005-01-14 11:35:00,31.7,31.78,31.7,31.77,26200.0,31.6836,31.7635,31.6836,31.7535,26200.0
2005-01-14 11:40:00,31.77,31.8,31.62,31.69,148100.0,31.7535,31.7835,31.6036,31.6736,148100.0
2005-01-14 11:45:00,31.68,31.68,31.61,31.65,10700.0,31.6636,31.6636,31.5936,31.6336,10700.0
2005-01-14 11:50:00,31.67,31.7,31.54,31.55,25500.0,31.6536,31.6836,31.5236,31.5336,25500.0
2005-01-14 11:55:00,31.55,31.6,31.55,31.55,4600.0,31.5336,31.5836,31.5336,31.5336,4600.0
2005-01-14 12:00:00,31.59,31.7,31.54,31.7,34700.0,31.5736,31.6836,31.5236,31.6836,34700.0
2005-01-14 12:05:00,31.7,31.7,31.69,31.7,13800.0,31.6836,31.6836,31.6736,31.6836,13800.0
2005-01-14 12:10:00,31.69,31.73,31.69,31.7,12900.0,31.6736,31.7135,31.6736,31.6836,12900.0
2005-01-14 12:15:00,31.7,31.7,31.66,31.7,12400.0,31.6836,31.6836,31.6436,31.6836,12400.0
2005-01-14 12:20:00,31.7,31.7,31.65,31.65,12600.0,31.6836,31.6836,31.6336,31.6336,12600.0
2005-01-14 12:25:00,31.66,31.71,31.66,31.71,39200.0,31.6436,31.6936,31.6436,31.6936,39200.0
2005-01-14 12:30:00,31.71,31.78,31.71,31.75,29200.0,31.6936,31.7635,31.6936,31.7335,29200.0
2005-01-14 12:35:00,31.75,31.79,31.75,31.77,11900.0,31.7335,31.7735,31.7335,31.7535,11900.0
2005-01-14 12:40:00,31.79,31.8,31.69,31.71,23200.0,31.7735,31.7835,31.6736,31.6936,23200.0
2005-01-14 12:45:00,31.72,31.75,31.69,31.69,18500.0,31.7036,31.7335,31.6736,31.6736,18500.0
2005-01-14 12:50:00,31.71,31.71,31.66,31.69,2900.0,31.6936,31.6936,31.6436,31.6736,2900.0
2005-01-14 12:55:00,31.69,31.71,31.61,31.63,21300.0,31.6736,31.6936,31.5936,31.6136,21300.0
2005-01-14 13:00:00,31.63,31.73,31.6,31.73,13800.0,31.6136,31.7135,31.5836,31.7135,13800.0
2005-01-14 13:05:00,31.73,31.74,31.65,31.69,15900.0,31.7135,31.7235,31.6336,31.6736,15900.0
2005-01-14 13:10:00,31.69,31.71,31.63,31.65,20800.0,31.6736,31.6936,31.6136,31.6336,20800.0
2005-01-14 13:15:00,31.64,31.66,31.56,31.57,18600.0,31.6236,31.6436,31.5436,31.5536,18600.0
2005-01-14 13:20:00,31.56,31.62,31.54,31.62,13500.0,31.5436,31.6036,31.5236,31.6036,13500.0
2005-01-14 13:25:00,31.61,31.64,31.6,31.64,14000.0,31.5936,31.6236,31.5836,31.6236,14000.0
2005-01-14 13:30:00,31.65,31.65,31.57,31.59,17600.0,31.6336,31.6336,31.5536,31.5736,17600.0
2005-01-14 13:35:00,31.59,31.61,31.57,31.57,10100.0,31.5736,31.5936,31.5536,31.5536,10100.0
2005-01-14 13:40:00,31.58,31.59,31.55,31.59,9500.0,31.5636,31.5736,31.5336,31.5736,9500.0
2005-01-14 13:45:00,31.59,31.59,31.57,31.59,4600.0,31.5736,31.5736,31.5536,31.5736,4600.0
2005-01-14 13:50:00,31.58,32.08,31.55,31.6,26900.0,31.5636,32.0634,31.5336,31.5836,26900.0
2005-01-14 13:55:00,31.58,31.7,31.58,31.67,15800.0,31.5636,31.6836,31.5636,31.6536,15800.0
2005-01-14 14:00:00,31.68,31.71,31.61,31.71,26100.0,31.6636,31.6936,31.5936,31.6936,26100.0
2005-01-14 14:05:00,31.68,31.8,31.68,31.78,27100.0,31.6636,31.7835,31.6636,31.7635,27100.0
2005-01-14 14:10:00,31.78,31.8,31.6,31.6,34100.0,31.7635,31.7835,31.5836,31.5836,34100.0
2005-01-14 14:15:00,31.6,31.71,31.59,31.64,25600.0,31.5836,31.6936,31.5736,31.6236,25600.0
2005-01-14 14:20:00,31.64,31.7,31.61,31.67,13200.0,31.6236,31.6836,31.5936,31.6536,13200.0
2005-01-14 14:25:00,31.67,31.77,31.67,31.73,18900.0,31.6536,31.7535,31.6536,31.7135,18900.0
2005-01-14 14:30:00,31.7,31.73,31.67,31.7,25400.0,31.6836,31.7135,31.6536,31.6836,25400.0
2005-01-14 14:35:00,31.7,31.75,31.7,31.75,11400.0,31.6836,31.7335,31.6836,31.7335,11400.0
2005-01-14 14:40:00,31.75,31.75,31.67,31.67,13500.0,31.7335,31.7335,31.6536,31.6536,13500.0
2005-01-14 14:45:00,31.65,31.65,31.59,31.6,22200.0,31.6336,31.6336,31.5736,31.5836,22200.0
2005-01-14 14:50:00,31.63,31.75,31.63,31.72,18700.0,31.6136,31.7335,31.6136,31.7036,18700.0
2005-01-14 14:55:00,31.75,31.83,31.72,31.82,21300.0,31.7335,31.8135,31.7036,31.8035,21300.0
2005-01-14 15:00:00,31.83,31.85,31.76,31.77,26900.0,31.8135,31.8335,31.7435,31.7535,26900.0
2005-01-14 15:05:00,31.74,31.74,31.64,31.69,27400.0,31.7235,31.7235,31.6236,31.6736,27400.0
2005-01-14 15:10:00,31.65,31.71,31.61,31.63,44000.0,31.6336,31.6936,31.5936,31.6136,44000.0
2005-01-14 15:15:00,31.63,31.68,31.61,31.63,12700.0,31.6136,31.6636,31.5936,31.6136,12700.0
2005-01-14 15:20:00,31.62,31.66,31.61,31.66,30100.0,31.6036,31.6436,31.5936,31.6436,30100.0
2005-01-14 15:25:00,31.66,31.69,31.65,31.66,7200.0,31.6436,31.6736,31.6336,31.6436,7200.0
2005-01-14 15:30:00,31.65,31.7,31.65,31.66,23800.0,31.6336,31.6836,31.6336,31.6436,23800.0
2005-01-14 15:35:00,31.66,31.73,31.64,31.69,31800.0,31.6436,31.7135,31.6236,31.6736,31800.0
2005-01-14 15:40:00,31.69,31.71,31.64,31.65,36300.0,31.6736,31.6936,31.6236,31.6336,36300.0
2005-01-14 15:45:00,31.64,31.68,31.59,31.6,55600.0,31.6236,31.6636,31.5736,31.5836,55600.0
2005-01-14 15:50:00,31.59,31.62,31.46,31.56,56100.0,31.5736,31.6036,31.4437,31.5436,56100.0
2005-01-14 15:55:00,31.55,31.68,31.51,31.68,104000.0,31.5336,31.6636,31.4937,31.6636,104000.0
2005-01-18 09:30:00,30.71,31.05,29.67,30.68,884000.0,30.6941,31.0339,29.6546,30.6641,884000.0
2005-01-18 09:35:00,30.75,31.09,30.68,31.09,134700.0,30.7341,31.0739,30.6641,31.0739,134700.0
2005-01-18 09:40:00,31.09,31.13,30.75,30.76,104900.0,31.0739,31.1139,30.7341,30.744,104900.0
2005-01-18 09:45:00,30.75,30.91,30.71,30.76,110700.0,30.7341,30.894,30.6941,30.744,110700.0
2005-01-18 09:50:00,30.81,31.08,30.74,31.05,102800.0,30.794,31.0639,30.7241,31.0339,102800.0
2005-01-18 09:55:00,31.05,31.29,31.05,31.27,58500.0,31.0339,31.2738,31.0339,31.2538,58500.0
2005-01-18 10:00:00,31.26,31.39,31.24,31.25,64500.0,31.2438,31.3737,31.2238,31.2338,64500.0
2005-01-18 10:05:00,31.29,31.45,31.22,31.29,71700.0,31.2738,31.4337,31.2038,31.2738,71700.0
2005-01-18 10:10:00,31.3,31.35,31.21,31.35,29700.0,31.2838,31.3337,31.1938,31.3337,29700.0
2005-01-18 10:15:00,31.32,31.48,31.28,31.42,23900.0,31.3038,31.4637,31.2638,31.4037,23900.0
2005-01-18 10:20:00,31.43,31.73,31.42,31.72,122700.0,31.4137,31.7135,31.4037,31.7036,122700.0
2005-01-18 10:25:00,31.7,31.73,31.62,31.65,56200.0,31.6836,31.7135,31.6036,31.6336,56200.0
2005-01-18 10:30:00,31.69,31.86,31.69,31.81,156200.0,31.6736,31.8435,31.6736,31.7935,156200.0
2005-01-18 10:35:00,31.85,31.92,31.8,31.8,95300.0,31.8335,31.9034,31.7835,31.7835,95300.0
2005-01-18 10:40:00,31.83,31.95,31.8,31.89,89600.0,31.8135,31.9334,31.7835,31.8735,89600.0
2005-01-18 10:45:00,31.9,31.95,31.84,31.95,31700.0,31.8835,31.9334,31.8235,31.9334,31700.0
2005-01-18 10:50:00,31.93,32.07,31.92,31.97,92700.0,31.9134,32.0534,31.9034,31.9534,92700.0
2005-01-18 10:55:00,31.98,32.0,31.93,31.96,42800.0,31.9634,31.9834,31.9134,31.9434,42800.0
2005-01-18 11:00:00,32.0,32.0,31.94,31.94,27800.0,31.9834,31.9834,31.9234,31.9234,27800.0
2005-01-18 11:05:00,31.95,32.03,31.94,32.0,36500.0,31.9334,32.0134,31.9234,31.9834,36500.0
2005-01-18 11:10:00,31.97,32.01,31.96,31.99,24200.0,31.9534,31.9934,31.9434,31.9734,24200.0
2005-01-18 11:15:00,32.0,32.01,31.99,32.01,24300.0,31.9834,31.9934,31.9734,31.9934,24300.0
2005-01-18 11:20:00,32.01,32.24,32.01,32.14,157500.0,31.9934,32.2233,31.9934,32.1233,157500.0
2005-01-18 11:25:00,32.14,32.4,32.14,32.35,84200.0,32.1233,32.3832,32.1233,32.3332,84200.0
2005-01-18 11:30:00,32.35,32.43,32.27,32.32,73000.0,32.3332,32.4132,32.2533,32.3032,73000.0
2005-01-18 11:35:00,32.32,32.49,32.27,32.42,95000.0,32.3032,32.4732,32.2533,32.4032,95000.0
2005-01-18 11:40:00,32.37,32.46,32.34,32.4,40500.0,32.3532,32.4432,32.3232,32.3832,40500.0
2005-01-18 11:45:00,32.42,32.55,32.38,32.38,78900.0,32.4032,32.5331,32.3632,32.3632,78900.0
2005-01-18 11:50:00,32.41,32.5,32.37,32.44,46400.0,32.3932,32.4831,32.3532,32.4232,46400.0
2005-01-18 11:55:00,32.44,32.46,32.39,32.42,58600.0,32.4232,32.4432,32.3732,32.4032,58600.0
2005-01-18 12:00:00,32.41,32.5,32.38,32.49,33200.0,32.3932,32.4831,32.3632,32.4732,33200.0
2005-01-18 12:05:00,32.5,32.55,32.45,32.54,64300.0,32.4831,32.5331,32.4332,32.5231,64300.0
2005-01-18 12:10:00,32.54,32.77,32.54,32.69,81900.0,32.5231,32.753,32.5231,32.673,81900.0
2005-01-18 12:15:00,32.7,32.75,32.67,32.73,48700.0,32.683,32.733,32.6531,32.713,48700.0
2005-01-18 12:20:00,32.74,32.78,32.71,32.75,82400.0,32.723,32.763,32.693,32.733,82400.0
2005-01-18 12:25:00,32.74,32.75,32.71,32.75,33200.0,32.723,32.733,32.693,32.733,33200.0
2005-01-18 12:30:00,32.75,32.75,32.56,32.62,52200.0,32.733,32.733,32.5431,32.6031,52200.0
2005-01-18 12:35:00,32.59,32.65,32.55,32.62,52400.0,32.5731,32.6331,32.5331,32.6031,52400.0
2005-01-18 12:40:00,32.62,32.65,32.55,32.62,44000.0,32.6031,32.6331,32.5331,32.6031,44000.0
2005-01-18 12:45:00,32.62,32.62,32.44,32.48,36800.0,32.6031,32.6031,32.4232,32.4632,36800.0
2005-01-18 12:50:00,32.48,32.48,32.42,32.48,39400.0,32.4632,32.4632,32.4032,32.4632,39400.0
2005-01-18 12:55:00,32.48,32.5,32.46,32.5,22200.0,32.4632,32.4831,32.4432,32.4831,22200.0
2005-01-18 13:00:00,32.5,32.5,32.4,32.43,45600.0,32.4831,32.4831,32.3832,32.4132,45600.0
2005-01-18 13:05:00,32.42,32.42,32.3,32.31,25500.0,32.4032,32.4032,32.2832,32.2932,25500.0
2005-01-18 13:10:00,32.3,32.35,32.22,32.25,27500.0,32.2832,32.3332,32.2033,32.2333,27500.0
2005-01-18 13:15:00,32.23,32.3,32.12,32.2,81100.0,32.2133,32.2832,32.1033,32.1833,81100.0
2005-01-18 13:20:00,32.2,32.2,32.15,32.16,12400.0,32.1833,32.1833,32.1333,32.1433,12400.0
2005-01-18 13:25:00,32.15,32.25,32.12,32.23,38800.0,32.1333,32.2333,32.1033,32.2133,38800.0
2005-01-18 13:30:00,32.21,32.25,32.14,32.19,32400.0,32.1933,32.2333,32.1233,32.1733,32400.0
2005-01-18 13:35:00,32.2,32.23,32.15,32.22,26900.0,32.1833,32.2133,32.1333,32.2033,26900.0
2005-01-18 13:40:00,32.22,32.4,32.2,32.39,94100.0,32.2033,32.3832,32.1833,32.3732,94100.0
2005-01-18 13:45:00,32.4,32.4,32.35,32.4,57100.0,32.3832,32.3832,32.3332,32.3832,57100.0
2005-01-18 13:50:00,32.4,32.4,32.35,32.35,8600.0,32.3832,32.3832,32.3332,32.3332,8600.0
2005-01-18 13:55:00,32.36,32.36,32.33,32.34,7300.0,32.3432,32.3432,32.3132,32.3232,7300.0
2005-01-18 14:00:00,32.33,32.34,32.26,32.26,18800.0,32.3132,32.3232,32.2433,32.2433,18800.0
2005-01-18 14:05:00,32.26,32.32,32.25,32.31,18100.0,32.2433,32.3032,32.2333,32.2932,18100.0
2005-01-18 14:10:00,32.31,32.41,32.29,32.36,25600.0,32.2932,32.3932,32.2733,32.3432,25600.0
2005-01-18 14:15:00,32.36,32.4,32.27,32.27,138000.0,32.3432,32.3832,32.2533,32.2533,138000.0
2005-01-18 14:20:00,32.27,32.3,32.16,32.19,42500.0,32.2533,32.2832,32.1433,32.1733,42500.0
2005-01-18 14:25:00,32.19,32.21,32.19,32.2,27400.0,32.1733,32.1933,32.1733,32.1833,27400.0
2005-01-18 14:30:00,32.2,32.23,32.19,32.19,84200.0,32.1833,32.2133,32.1733,32.1733,84200.0
2005-01-18 14:35:00,32.2,32.21,32.04,32.1,159900.0,32.1833,32.1933,32.0234,32.0834,159900.0
2005-01-18 14:40:00,32.1,32.23,32.05,32.16,70800.0,32.0834,32.2133,32.0334,32.1433,70800.0
2005-01-18 14:45:00,32.16,32.2,32.12,32.19,45500.0,32.1433,32.1833,32.1033,32.1733,45500.0
2005-01-18 14:50:00,32.2,32.25,32.1,32.23,58300.0,32.1833,32.2333,32.0834,32.2133,58300.0
2005-01-18 14:55:00,32.24,32.5,32.24,32.5,66900.0,32.2233,32.4831,32.2233,32.4831,66900.0
2005-01-18 15:00:00,32.49,32.5,32.29,32.3,58600.0,32.4732,32.4831,32.2733,32.2832,58600.0
2005-01-18 15:05:00,32.3,32.31,32.16,32.18,42300.0,32.2832,32.2932,32.1433,32.1633,42300.0
2005-01-18 15:10:00,32.19,32.23,32.12,32.19,50400.0,32.1733,32.2133,32.1033,32.1733,50400.0
2005-01-18 15:15:00,32.18,32.29,32.16,32.29,50200.0,32.1633,32.2733,32.1433,32.2733,50200.0
2005-01-18 15:20:00,32.29,32.34,32.24,32.29,41200.0,32.2733,32.3232,32.2233,32.2733,41200.0
2005-01-18 15:25:00,32.28,32.3,32.13,32.14,85500.0,32.2633,32.2832,32.1133,32.1233,85500.0
2005-01-18 15:30:00,32.14,32.3,32.13,32.3,47600.0,32.1233,32.2832,32.1133,32.2832,47600.0
2005-01-18 15:35:00,32.3,32.3,32.2,32.25,35300.0,32.2832,32.2832,32.1833,32.2333,35300.0
2005-01-18 15:40:00,32.25,32.3,32.24,32.27,60600.0,32.2333,32.2832,32.2233,32.2533,60600.0
2005-01-18 15:45:00,32.27,32.29,32.23,32.25,66300.0,32.2533,32.2733,32.2133,32.2333,66300.0
2005-01-18 15:50:00,32.25,32.3,32.22,32.25,86100.0,32.2333,32.2832,32.2033,32.2333,86100.0
2005-01-18 15:55:00,32.25,32.25,32.15,32.21,93800.0,32.2333,32.2333,32.1333,32.1933,93800.0
2005-01-19 09:30:00,32.3,32.48,32.03,32.11,186300.0,32.2832,32.4632,32.0134,32.0933,186300.0
2005-01-19 09:35:00,32.11,32.2,31.66,31.8,119500.0,32.0933,32.1833,31.6436,31.7835,119500.0
2005-01-19 09:40:00,31.76,32.05,31.72,32.0,100000.0,31.7435,32.0334,31.7036,31.9834,100000.0
2005-01-19 09:45:00,32.04,32.05,31.93,31.96,21700.0,32.0234,32.0334,31.9134,31.9434,21700.0
2005-01-19 09:50:00,31.95,32.07,31.95,31.95,43000.0,31.9334,32.0534,31.9334,31.9334,43000.0
2005-01-19 09:55:00,31.95,32.0,31.92,31.98,17000.0,31.9334,31.9834,31.9034,31.9634,17000.0
2005-01-19 10:00:00,32.0,32.05,31.96,31.97,77500.0,31.9834,32.0334,31.9434,31.9534,77500.0
2005-01-19 10:05:00,31.97,31.99,31.95,31.98,15800.0,31.9534,31.9734,31.9334,31.9634,15800.0
2005-01-19 10:10:00,32.0,32.13,31.97,32.12,76900.0,31.9834,32.1133,31.9534,32.1033,76900.0
2005-01-19 10:15:00,32.13,32.13,32.02,32.04,42200.0,32.1133,32.1133,32.0034,32.0234,42200.0
2005-01-19 10:20:00,32.03,32.05,32.0,32.02,14900.0,32.0134,32.0334,31.9834,32.0034,14900.0
2005-01-19 10:25:00,32.02,32.02,31.91,31.94,38300.0,32.0034,32.0034,31.8935,31.9234,38300.0
2005-01-19 10:30:00,31.93,31.97,31.82,31.83,33000.0,31.9134,31.9534,31.8035,31.8135,33000.0
2005-01-19 10:35:00,31.82,31.85,31.7,31.76,45500.0,31.8035,31.8335,31.6836,31.7435,45500.0
2005-01-19 10:40:00,31.76,31.88,31.74,31.8,38800.0,31.7435,31.8635,31.7235,31.7835,38800.0
2005-01-19 10:45:00,31.81,31.97,31.8,31.9,58100.0,31.7935,31.9534,31.7835,31.8835,58100.0
2005-01-19 10:50:00,31.89,31.97,31.88,31.95,30600.0,31.8735,31.9534,31.8635,31.9334,30600.0
2005-01-19 10:55:00,31.95,32.0,31.95,32.0,11800.0,31.9334,31.9834,31.9334,31.9834,11800.0
2005-01-19 11:00:00,31.99,32.0,31.98,31.99,30000.0,31.9734,31.9834,31.9634,31.9734,30000.0
2005-01-19 11:05:00,31.99,32.0,31.96,32.0,19200.0,31.9734,31.9834,31.9434,31.9834,19200.0
2005-01-19 11:10:00,31.99,32.0,31.99,32.0,13100.0,31.9734,31.9834,31.9734,31.9834,13100.0
2005-01-19 11:15:00,31.99,32.0,31.86,31.91,57800.0,31.9734,31.9834,31.8435,31.8935,57800.0
2005-01-19 11:20:00,31.91,31.97,31.89,31.92,23800.0,31.8935,31.9534,31.8735,31.9034,23800.0
2005-01-19 11:25:00,31.92,31.98,31.89,31.95,35100.0,31.9034,31.9634,31.8735,31.9334,35100.0
2005-01-19 11:30:00,31.94,32.0,31.94,32.0,38700.0,31.9234,31.9834,31.9234,31.9834,38700.0
2005-01-19 11:35:00,31.98,32.0,31.98,32.0,13600.0,31.9634,31.9834,31.9634,31.9834,13600.0
2005-01-19 11:40:00,32.0,32.0,31.98,31.99,8200.0,31.9834,31.9834,31.9634,31.9734,8200.0
2005-01-19 11:45:00,31.99,32.0,31.99,32.0,21300.0,31.9734,31.9834,31.9734,31.9834,21300.0
2005-01-19 11:50:00,31.99,32.04,31.99,32.0,43700.0,31.9734,32.0234,31.9734,31.9834,43700.0
2005-01-19 11:55:00,32.04,32.09,32.01,32.05,33500.0,32.0234,32.0734,31.9934,32.0334,33500.0
2005-01-19 12:00:00,32.05,32.06,32.04,32.04,14800.0,32.0334,32.0434,32.0234,32.0234,14800.0
2005-01-19 12:05:00,32.04,32.05,31.99,31.99,74800.0,32.0234,32.0334,31.9734,31.9734,74800.0
2005-01-19 12:10:00,32.0,32.0,31.97,31.97,39700.0,31.9834,31.9834,31.9534,31.9534,39700.0
2005-01-19 12:15:00,31.98,32.0,31.97,32.0,39300.0,31.9634,31.9834,31.9534,31.9834,39300.0
2005-01-19 12:20:00,32.0,32.02,32.0,32.02,27400.0,31.9834,32.0034,31.9834,32.0034,27400.0
2005-01-19 12:25:00,32.02,32.02,31.98,32.01,38800.0,32.0034,32.0034,31.9634,31.9934,38800.0
2005-01-19 12:30:00,32.02,32.03,31.95,31.95,49100.0,32.0034,32.0134,31.9334,31.9334,49100.0
2005-01-19 12:35:00,31.96,32.0,31.95,31.96,43700.0,31.9434,31.9834,31.9334,31.9434,43700.0
2005-01-19 12:40:00,31.96,32.0,31.88,31.88,61500.0,31.9434,31.9834,31.8635,31.8635,61500.0
2005-01-19 12:45:00,31.89,32.0,31.88,31.92,32100.0,31.8735,31.9834,31.8635,31.9034,32100.0
2005-01-19 12:50:00,31.92,31.96,31.92,31.96,12200.0,31.9034,31.9434,31.9034,31.9434,12200.0
2005-01-19 12:55:00,31.96,31.97,31.95,31.96,12300.0,31.9434,31.9534,31.9334,31.9434,12300.0
2005-01-19 13:00:00,31.96,31.97,31.93,31.93,14200.0,31.9434,31.9534,31.9134,31.9134,14200.0
2005-01-19 13:05:00,31.93,31.97,31.93,31.96,11400.0,31.9134,31.9534,31.9134,31.9434,11400.0
2005-01-19 13:10:00,31.97,31.98,31.96,31.97,11100.0,31.9534,31.9634,31.9434,31.9534,11100.0
2005-01-19 13:15:00,31.97,32.0,31.96,32.0,10100.0,31.9534,31.9834,31.9434,31.9834,10100.0
2005-01-19 13:20:00,32.0,32.0,31.96,32.0,34400.0,31.9834,31.9834,31.9434,31.9834,34400.0
2005-01-19 13:25:00,31.98,32.02,31.97,32.02,9600.0,31.9634,32.0034,31.9534,32.0034,9600.0
2005-01-19 13:30:00,32.02,32.02,31.97,32.0,23400.0,32.0034,32.0034,31.9534,31.9834,23400.0
2005-01-19 13:35:00,32.0,32.04,32.0,32.03,18600.0,31.9834,32.0234,31.9834,32.0134,18600.0
2005-01-19 13:40:00,32.04,32.04,32.0,32.04,10900.0,32.0234,32.0234,31.9834,32.0234,10900.0
2005-01-19 13:45:00,32.03,32.03,31.95,31.95,31000.0,32.0134,32.0134,31.9334,31.9334,31000.0
2005-01-19 13:50:00,31.95,32.0,31.89,31.89,65000.0,31.9334,31.9834,31.8735,31.8735,65000.0
2005-01-19 13:55:00,31.9,32.0,31.9,32.0,20500.0,31.8835,31.9834,31.8835,31.9834,20500.0
2005-01-19 14:00:00,32.02,32.06,31.86,32.01,49000.0,32.0034,32.0434,31.8435,31.9934,49000.0
2005-01-19 14:05:00,31.99,32.0,31.99,32.0,31600.0,31.9734,31.9834,31.9734,31.9834,31600.0
2005-01-19 14:10:00,32.0,32.0,31.98,32.0,11700.0,31.9834,31.9834,31.9634,31.9834,11700.0
2005-01-19 14:15:00,31.99,32.0,31.99,32.0,11000.0,31.9734,31.9834,31.9734,31.9834,11000.0
2005-01-19 14:20:00,32.0,32.06,31.99,32.06,66200.0,31.9834,32.0434,31.9734,32.0434,66200.0
2005-01-19 14:25:00,32.06,32.08,32.05,32.07,20100.0,32.0434,32.0634,32.0334,32.0534,20100.0
2005-01-19 14:30:00,32.07,32.07,32.05,32.07,32100.0,32.0534,32.0534,32.0334,32.0534,32100.0
2005-01-19 14:35:00,32.07,32.07,31.96,31.97,17700.0,32.0534,32.0534,31.9434,31.9534,17700.0
2005-01-19 14:40:00,31.99,32.01,31.95,32.0,23000.0,31.9734,31.9934,31.9334,31.9834,23000.0
2005-01-19 14:45:00,32.0,32.0,31.98,31.98,12500.0,31.9834,31.9834,31.9634,31.9634,12500.0
2005-01-19 14:50:00,31.97,32.05,31.9,31.96,26400.0,31.9534,32.0334,31.8835,31.9434,26400.0
2005-01-19 14:55:00,31.95,31.98,31.92,31.96,17300.0,31.9334,31.9634,31.9034,31.9434,17300.0
2005-01-19 15:00:00,31.96,32.0,31.96,32.0,118800.0,31.9434,31.9834,31.9434,31.9834,118800.0
2005-01-19 15:05:00,32.0,32.01,31.88,31.9,55400.0,31.9834,31.9934,31.8635,31.8835,55400.0
2005-01-19 15:10:00,31.87,31.9,31.7,31.72,80800.0,31.8535,31.8835,31.6836,31.7036,80800.0
2005-01-19 15:15:00,31.72,31.83,31.68,31.83,37500.0,31.7036,31.8135,31.6636,31.8135,37500.0
2005-01-19 15:20:00,31.81,31.83,31.73,31.78,28000.0,31.7935,31.8135,31.7135,31.7635,28000.0
2005-01-19 15:25:00,31.78,31.8,31.69,31.72,65500.0,31.7635,31.7835,31.6736,31.7036,65500.0
2005-01-19 15:30:00,31.7,31.7,31.39,31.61,128700.0,31.6836,31.6836,31.3737,31.5936,128700.0
2005-01-19 15:35:00,31.63,31.68,31.6,31.62,35300.0,31.6136,31.6636,31.5836,31.6036,35300.0
2005-01-19 15:40:00,31.62,31.77,31.6,31.74,55800.0,31.6036,31.7535,31.5836,31.7235,55800.0
2005-01-19 15:45:00,31.74,31.75,31.5,31.52,62300.0,31.7235,31.7335,31.4837,31.5037,62300.0
2005-01-19 15:50:00,31.52,31.64,31.45,31.63,90700.0,31.5037,31.6236,31.4337,31.6136,90700.0
2005-01-19 15:55:00,31.63,31.66,31.61,31.61,92300.0,31.6136,31.6436,31.5936,31.5936,92300.0
2005-01-20 09:30:00,31.61,31.7,31.49,31.49,136300.0,31.5936,31.6836,31.4737,31.4737,136300.0
2005-01-20 09:35:00,31.46,31.7,31.45,31.59,40600.0,31.4437,31.6836,31.4337,31.5736,40600.0
2005-01-20 09:40:00,31.61,31.68,31.51,31.54,16400.0,31.5936,31.6636,31.4937,31.5236,16400.0
2005-01-20 09:45:00,31.53,31.58,31.53,31.56,44700.0,31.5136,31.5636,31.5136,31.5436,44700.0
2005-01-20 09:50:00,31.56,31.58,31.51,31.57,31500.0,31.5436,31.5636,31.4937,31.5536,31500.0
2005-01-20 09:55:00,31.57,31.7,31.57,31.65,33000.0,31.5536,31.6836,31.5536,31.6336,33000.0
2005-01-20 10:00:00,31.61,31.66,31.58,31.61,55500.0,31.5936,31.6436,31.5636,31.5936,55500.0
2005-01-20 10:05:00,31.61,31.75,31.61,31.7,32400.0,31.5936,31.7335,31.5936,31.6836,32400.0
2005-01-20 10:10:00,31.7,31.83,31.66,31.7,82300.0,31.6836,31.8135,31.6436,31.6836,82300.0
2005-01-20 10:15:00,31.68,31.73,31.62,31.7,45300.0,31.6636,31.7135,31.6036,31.6836,45300.0
2005-01-20 10:20:00,31.7,31.77,31.61,31.61,40800.0,31.6836,31.7535,31.5936,31.5936,40800.0
2005-01-20 10:25:00,31.61,31.61,31.41,31.48,52400.0,31.5936,31.5936,31.3937,31.4637,52400.0
2005-01-20 10:30:00,31.47,31.62,31.47,31.54,33000.0,31.4537,31.6036,31.4537,31.5236,33000.0
2005-01-20 10:35:00,31.54,31.62,31.54,31.61,18000.0,31.5236,31.6036,31.5236,31.5936,18000.0
2005-01-20 10:40:00,31.61,31.74,31.61,31.68,12000.0,31.5936,31.7235,31.5936,31.6636,12000.0
2005-01-20 10:45:00,31.68,31.75,31.68,31.71,6700.0,31.6636,31.7335,31.6636,31.6936,6700.0
2005-01-20 10:50:00,31.72,31.79,31.67,31.72,39400.0,31.7036,31.7735,31.6536,31.7036,39400.0
2005-01-20 10:55:00,31.7,31.8,31.7,31.73,109700.0,31.6836,31.7835,31.6836,31.7135,109700.0
2005-01-20 11:00:00,31.72,31.77,31.7,31.72,84600.0,31.7036,31.7535,31.6836,31.7036,84600.0
2005-01-20 11:05:00,31.72,31.79,31.72,31.72,38800.0,31.7036,31.7735,31.7036,31.7036,38800.0
2005-01-20 11:10:00,31.72,31.76,31.7,31.74,25700.0,31.7036,31.7435,31.6836,31.7235,25700.0
2005-01-20 11:15:00,31.74,31.8,31.73,31.76,37500.0,31.7235,31.7835,31.7135,31.7435,37500.0
2005-01-20 11:20:00,31.75,31.76,31.72,31.72,20200.0,31.7335,31.7435,31.7036,31.7036,20200.0
2005-01-20 11:25:00,31.74,31.75,31.71,31.75,16500.0,31.7235,31.7335,31.6936,31.7335,16500.0
2005-01-20 11:30:00,31.75,31.86,31.72,31.85,31400.0,31.7335,31.8435,31.7036,31.8335,31400.0
2005-01-20 11:35:00,31.85,32.0,31.83,31.99,43900.0,31.8335,31.9834,31.8135,31.9734,43900.0
2005-01-20 11:40:00,32.0,32.05,31.95,32.0,48800.0,31.9834,32.0334,31.9334,31.9834,48800.0
2005-01-20 11:45:00,32.0,32.01,31.97,31.98,28700.0,31.9834,31.9934,31.9534,31.9634,28700.0
2005-01-20 11:50:00,31.98,31.98,31.94,31.95,20800.0,31.9634,31.9634,31.9234,31.9334,20800.0
2005-01-20 11:55:00,31.96,32.0,31.95,32.0,10400.0,31.9434,31.9834,31.9334,31.9834,10400.0
2005-01-20 12:00:00,32.0,32.03,31.95,32.02,62900.0,31.9834,32.0134,31.9334,32.0034,62900.0
2005-01-20 12:05:00,32.0,32.08,31.96,31.96,25200.0,31.9834,32.0634,31.9434,31.9434,25200.0
2005-01-20 12:10:00,31.95,32.08,31.95,32.03,24500.0,31.9334,32.0634,31.9334,32.0134,24500.0
2005-01-20 12:15:00,32.02,32.08,31.99,32.01,28200.0,32.0034,32.0634,31.9734,31.9934,28200.0
2005-01-20 12:20:00,32.02,32.02,31.87,31.91,27700.0,32.0034,32.0034,31.8535,31.8935,27700.0
2005-01-20 12:25:00,31.92,32.03,31.85,31.88,19800.0,31.9034,32.0134,31.8335,31.8635,19800.0
2005-01-20 12:30:00,31.88,31.98,31.88,31.97,7600.0,31.8635,31.9634,31.8635,31.9534,7600.0
2005-01-20 12:35:00,31.97,31.97,31.81,31.83,14000.0,31.9534,31.9534,31.7935,31.8135,14000.0
2005-01-20 12:40:00,31.83,31.83,31.65,31.66,19500.0,31.8135,31.8135,31.6336,31.6436,19500.0
2005-01-20 12:45:00,31.66,31.73,31.65,31.68,24900.0,31.6436,31.7135,31.6336,31.6636,24900.0
2005-01-20 12:50:00,31.67,31.67,31.54,31.54,21300.0,31.6536,31.6536,31.5236,31.5236,21300.0
2005-01-20 12:55:00,31.54,31.6,31.51,31.56,25900.0,31.5236,31.5836,31.4937,31.5436,25900.0
2005-01-20 13:00:00,31.57,31.69,31.57,31.67,19400.0,31.5536,31.6736,31.5536,31.6536,19400.0
2005-01-20 13:05:00,31.67,31.7,31.59,31.59,25000.0,31.6536,31.6836,31.5736,31.5736,25000.0
2005-01-20 13:10:00,31.59,31.6,31.25,31.27,92000.0,31.5736,31.5836,31.2338,31.2538,92000.0
2005-01-20 13:15:00,31.26,31.28,31.11,31.13,51600.0,31.2438,31.2638,31.0939,31.1139,51600.0
2005-01-20 13:20:00,31.15,31.34,31.14,31.3,32900.0,31.1338,31.3237,31.1239,31.2838,32900.0
2005-01-20 13:25:00,31.3,31.46,31.3,31.45,16200.0,31.2838,31.4437,31.2838,31.4337,16200.0
2005-01-20 13:30:00,31.43,31.49,31.43,31.49,22000.0,31.4137,31.4737,31.4137,31.4737,22000.0
2005-01-20 13:35:00,31.46,31.57,31.45,31.55,11500.0,31.4437,31.5536,31.4337,31.5336,11500.0
2005-01-20 13:40:00,31.55,31.64,31.54,31.55,14800.0,31.5336,31.6236,31.5236,31.5336,14800.0
2005-01-20 13:45:00,31.56,31.59,31.56,31.57,8200.0,31.5436,31.5736,31.5436,31.5536,8200.0
2005-01-20 13:50:00,31.57,31.6,31.54,31.55,11700.0,31.5536,31.5836,31.5236,31.5336,11700.0
2005-01-20 13:55:00,31.55,31.55,31.5,31.5,13000.0,31.5336,31.5336,31.4837,31.4837,13000.0
2005-01-20 14:00:00,31.5,31.6,31.5,31.6,25500.0,31.4837,31.5836,31.4837,31.5836,25500.0
2005-01-20 14:05:00,31.62,31.7,31.54,31.69,42600.0,31.6036,31.6836,31.5236,31.6736,42600.0
2005-01-20 14:10:00,31.7,31.8,31.7,31.73,24100.0,31.6836,31.7835,31.6836,31.7135,24100.0
2005-01-20 14:15:00,31.75,31.9,31.75,31.8,46400.0,31.7335,31.8835,31.7335,31.7835,46400.0
2005-01-20 14:20:00,31.8,31.82,31.69,31.7,21400.0,31.7835,31.8035,31.6736,31.6836,21400.0
2005-01-20 14:25:00,31.7,31.71,31.63,31.63,13800.0,31.6836,31.6936,31.6136,31.6136,13800.0
2005-01-20 14:30:00,31.63,31.64,31.47,31.59,64700.0,31.6136,31.6236,31.4537,31.5736,64700.0
2005-01-20 14:35:00,31.6,31.63,31.59,31.6,26300.0,31.5836,31.6136,31.5736,31.5836,26300.0
2005-01-20 14:40:00,31.6,31.78,31.59,31.78,56200.0,31.5836,31.7635,31.5736,31.7635,56200.0
2005-01-20 14:45:00,31.78,31.85,31.78,31.79,23200.0,31.7635,31.8335,31.7635,31.7735,23200.0
2005-01-20 14:50:00,31.79,31.9,31.79,31.89,15700.0,31.7735,31.8835,31.7735,31.8735,15700.0
2005-01-20 14:55:00,31.89,31.89,31.76,31.76,18200.0,31.8735,31.8735,31.7435,31.7435,18200.0
2005-01-20 15:00:00,31.76,31.8,31.63,31.79,31800.0,31.7435,31.7835,31.6136,31.7735,31800.0
2005-01-20 15:05:00,31.78,31.8,31.76,31.8,34800.0,31.7635,31.7835,31.7435,31.7835,34800.0
2005-01-20 15:10:00,31.8,31.89,31.8,31.82,37100.0,31.7835,31.8735,31.7835,31.8035,37100.0
2005-01-20 15:15:00,31.84,31.88,31.83,31.85,34900.0,31.8235,31.8635,31.8135,31.8335,34900.0
2005-01-20 15:20:00,31.85,31.86,31.79,31.79,19400.0,31.8335,31.8435,31.7735,31.7735,19400.0
2005-01-20 15:25:00,31.79,31.79,31.48,31.57,29900.0,31.7735,31.7735,31.4637,31.5536,29900.0
2005-01-20 15:30:00,31.57,31.65,31.56,31.65,25300.0,31.5536,31.6336,31.5436,31.6336,25300.0
2005-01-20 15:35:00,31.65,31.71,31.65,31.69,17800.0,31.6336,31.6936,31.6336,31.6736,17800.0
2005-01-20 15:40:00,31.68,31.73,31.49,31.52,48600.0,31.6636,31.7135,31.4737,31.5037,48600.0
2005-01-20 15:45:00,31.52,31.65,31.5,31.62,27000.0,31.5037,31.6336,31.4837,31.6036,27000.0
2005-01-20 15:50:00,31.62,31.85,31.6,31.69,99500.0,31.6036,31.8335,31.5836,31.6736,99500.0
2005-01-20 15:55:00,31.7,31.71,31.61,31.61,55500.0,31.6836,31.6936,31.5936,31.5936,55500.0
2005-01-21 09:30:00,31.83,31.95,31.64,31.87,185200.0,31.8135,31.9334,31.6236,31.8535,185200.0
2005-01-21 09:35:00,31.87,32.31,31.83,32.28,124300.0,31.8535,32.2932,31.8135,32.2633,124300.0
2005-01-21 09:40:00,32.25,32.3,31.69,31.99,158400.0,32.2333,32.2832,31.6736,31.9734,158400.0
2005-01-21 09:45:00,32.0,32.0,31.63,31.73,77100.0,31.9834,31.9834,31.6136,31.7135,77100.0
2005-01-21 09:50:00,31.71,31.81,31.66,31.72,43000.0,31.6936,31.7935,31.6436,31.7036,43000.0
2005-01-21 09:55:00,31.71,31.79,31.67,31.79,50600.0,31.6936,31.7735,31.6536,31.7735,50600.0
2005-01-21 10:00:00,31.78,31.9,31.75,31.75,41600.0,31.7635,31.8835,31.7335,31.7335,41600.0
2005-01-21 10:05:00,31.75,31.88,31.73,31.84,40600.0,31.7335,31.8635,31.7135,31.8235,40600.0
2005-01-21 10:10:00,31.85,31.88,31.74,31.75,27600.0,31.8335,31.8635,31.7235,31.7335,27600.0
2005-01-21 10:15:00,31.76,31.78,31.68,31.71,44200.0,31.7435,31.7635,31.6636,31.6936,44200.0
2005-01-21 10:20:00,31.73,31.86,31.7,31.84,29800.0,31.7135,31.8435,31.6836,31.8235,29800.0
2005-01-21 10:25:00,31.84,31.86,31.81,31.85,28100.0,31.8235,31.8435,31.7935,31.8335,28100.0
2005-01-21 10:30:00,31.85,31.9,31.83,31.9,26900.0,31.8335,31.8835,31.8135,31.8835,26900.0
2005-01-21 10:35:00,31.9,32.0,31.84,31.84,36900.0,31.8835,31.9834,31.8235,31.8235,36900.0
2005-01-21 10:40:00,31.83,31.93,31.83,31.88,17100.0,31.8135,31.9134,31.8135,31.8635,17100.0
2005-01-21 10:45:00,31.87,31.87,31.81,31.85,19700.0,31.8535,31.8535,31.7935,31.8335,19700.0
2005-01-21 10:50:00,31.85,31.85,31.69,31.69,32500.0,31.8335,31.8335,31.6736,31.6736,32500.0
2005-01-21 10:55:00,31.7,31.76,31.69,31.73,14500.0,31.6836,31.7435,31.6736,31.7135,14500.0
2005-01-21 11:00:00,31.73,31.85,31.7,31.77,35000.0,31.7135,31.8335,31.6836,31.7535,35000.0
2005-01-21 11:05:00,31.77,31.77,31.65,31.68,26300.0,31.7535,31.7535,31.6336,31.6636,26300.0
2005-01-21 11:10:00,31.66,31.7,31.66,31.68,17800.0,31.6436,31.6836,31.6436,31.6636,17800.0
2005-01-21 11:15:00,31.68,31.74,31.68,31.74,9700.0,31.6636,31.7235,31.6636,31.7235,9700.0
2005-01-21 11:20:00,31.78,31.8,31.7,31.8,47400.0,31.7635,31.7835,31.6836,31.7835,47400.0
2005-01-21 11:25:00,31.79,31.85,31.79,31.85,16200.0,31.7735,31.8335,31.7735,31.8335,16200.0
2005-01-21 11:30:00,31.85,31.85,31.81,31.82,14500.0,31.8335,31.8335,31.7935,31.8035,14500.0
2005-01-21 11:35:00,31.82,31.85,31.8,31.82,15000.0,31.8035,31.8335,31.7835,31.8035,15000.0
2005-01-21 11:40:00,31.81,31.85,31.81,31.83,7300.0,31.7935,31.8335,31.7935,31.8135,7300.0
2005-01-21 11:45:00,31.83,31.84,31.76,31.77,13800.0,31.8135,31.8235,31.7435,31.7535,13800.0
2005-01-21 11:50:00,31.77,31.79,31.75,31.77,9600.0,31.7535,31.7735,31.7335,31.7535,9600.0
2005-01-21 11:55:00,31.77,31.85,31.75,31.78,37000.0,31.7535,31.8335,31.7335,31.7635,37000.0
2005-01-21 12:00:00,31.78,31.83,31.74,31.74,17400.0,31.7635,31.8135,31.7235,31.7235,17400.0
2005-01-21 12:05:00,31.74,31.76,31.69,31.7,18700.0,31.7235,31.7435,31.6736,31.6836,18700.0
2005-01-21 12:10:00,31.69,31.7,31.62,31.7,22800.0,31.6736,31.6836,31.6036,31.6836,22800.0
2005-01-21 12:15:00,31.68,31.71,31.66,31.67,11700.0,31.6636,31.6936,31.6436,31.6536,11700.0
2005-01-21 12:20:00,31.66,31.68,31.63,31.67,9500.0,31.6436,31.6636,31.6136,31.6536,9500.0
2005-01-21 12:25:00,31.68,31.69,31.65,31.67,15200.0,31.6636,31.6736,31.6336,31.6536,15200.0
2005-01-21 12:30:00,31.68,31.7,31.63,31.66,23400.0,31.6636,31.6836,31.6136,31.6436,23400.0
2005-01-21 12:35:00,31.66,31.7,31.66,31.69,15300.0,31.6436,31.6836,31.6436,31.6736,15300.0
2005-01-21 12:40:00,31.69,31.69,31.65,31.69,6900.0,31.6736,31.6736,31.6336,31.6736,6900.0
2005-01-21 12:45:00,31.67,31.68,31.63,31.63,11500.0,31.6536,31.6636,31.6136,31.6136,11500.0
2005-01-21 12:50:00,31.63,31.67,31.62,31.65,9800.0,31.6136,31.6536,31.6036,31.6336,9800.0
2005-01-21 12:55:00,31.66,31.67,31.62,31.64,9600.0,31.6436,31.6536,31.6036,31.6236,9600.0
2005-01-21 13:00:00,31.64,31.64,31.55,31.55,14900.0,31.6236,31.6236,31.5336,31.5336,14900.0
2005-01-21 13:05:00,31.56,31.58,31.55,31.56,6300.0,31.5436,31.5636,31.5336,31.5436,6300.0
2005-01-21 13:10:00,31.57,31.63,31.55,31.63,19000.0,31.5536,31.6136,31.5336,31.6136,19000.0
2005-01-21 13:15:00,31.63,31.63,31.58,31.58,8600.0,31.6136,31.6136,31.5636,31.5636,8600.0
2005-01-21 13:20:00,31.58,31.6,31.56,31.56,10000.0,31.5636,31.5836,31.5436,31.5436,10000.0
2005-01-21 13:25:00,31.56,31.57,31.54,31.56,17300.0,31.5436,31.5536,31.5236,31.5436,17300.0
2005-01-21 13:30:00,31.55,31.55,31.52,31.52,6400.0,31.5336,31.5336,31.5037,31.5037,6400.0
2005-01-21 13:35:00,31.54,31.54,31.22,31.32,34800.0,31.5236,31.5236,31.2038,31.3038,34800.0
2005-01-21 13:40:00,31.32,31.32,31.08,31.12,44100.0,31.3038,31.3038,31.0639,31.1039,44100.0
2005-01-21 13:45:00,31.09,31.17,31.09,31.15,28400.0,31.0739,31.1538,31.0739,31.1338,28400.0
2005-01-21 13:50:00,31.15,31.15,31.07,31.13,50100.0,31.1338,31.1338,31.0539,31.1139,50100.0
2005-01-21 13:55:00,31.18,31.27,31.17,31.24,29000.0,31.1638,31.2538,31.1538,31.2238,29000.0
2005-01-21 14:00:00,31.24,31.4,31.24,31.38,51500.0,31.2238,31.3837,31.2238,31.3637,51500.0
2005-01-21 14:05:00,31.38,31.41,31.36,31.4,14700.0,31.3637,31.3937,31.3437,31.3837,14700.0
2005-01-21 14:10:00,31.4,31.42,31.35,31.37,16700.0,31.3837,31.4037,31.3337,31.3537,16700.0
2005-01-21 14:15:00,31.38,31.49,31.37,31.47,19000.0,31.3637,31.4737,31.3537,31.4537,19000.0
2005-01-21 14:20:00,31.48,31.56,31.47,31.55,20800.0,31.4637,31.5436,31.4537,31.5336,20800.0
2005-01-21 14:25:00,31.57,31.69,31.54,31.68,32300.0,31.5536,31.6736,31.5236,31.6636,32300.0
2005-01-21 14:30:00,31.67,31.68,31.61,31.61,25600.0,31.6536,31.6636,31.5936,31.5936,25600.0
2005-01-21 14:35:00,31.62,31.62,31.6,31.6,26200.0,31.6036,31.6036,31.5836,31.5836,26200.0
2005-01-21 14:40:00,31.59,31.61,31.59,31.61,17200.0,31.5736,31.5936,31.5736,31.5936,17200.0
2005-01-21 14:45:00,31.6,31.61,31.57,31.57,24300.0,31.5836,31.5936,31.5536,31.5536,24300.0
2005-01-21 14:50:00,31.57,31.58,31.4,31.4,24700.0,31.5536,31.5636,31.3837,31.3837,24700.0
2005-01-21 14:55:00,31.4,31.54,31.34,31.5,19700.0,31.3837,31.5236,31.3237,31.4837,19700.0
2005-01-21 15:00:00,31.5,31.59,31.42,31.53,22500.0,31.4837,31.5736,31.4037,31.5136,22500.0
2005-01-21 15:05:00,31.53,31.53,31.44,31.44,27200.0,31.5136,31.5136,31.4237,31.4237,27200.0
2005-01-21 15:10:00,31.44,31.5,31.42,31.44,14200.0,31.4237,31.4837,31.4037,31.4237,14200.0
2005-01-21 15:15:00,31.43,31.44,31.38,31.39,19100.0,31.4137,31.4237,31.3637,31.3737,19100.0
2005-01-21 15:20:00,31.38,31.51,31.38,31.46,37000.0,31.3637,31.4937,31.3637,31.4437,37000.0
2005-01-21 15:25:00,31.46,31.51,31.39,31.48,29300.0,31.4437,31.4937,31.3737,31.4637,29300.0
2005-01-21 15:30:00,31.49,31.54,31.45,31.45,36400.0,31.4737,31.5236,31.4337,31.4337,36400.0
2005-01-21 15:35:00,31.45,31.45,31.4,31.41,34000.0,31.4337,31.4337,31.3837,31.3937,34000.0
2005-01-21 15:40:00,31.41,31.42,31.36,31.36,24900.0,31.3937,31.4037,31.3437,31.3437,24900.0
2005-01-21 15:45:00,31.37,31.38,31.34,31.35,37900.0,31.3537,31.3637,31.3237,31.3337,37900.0
2005-01-21 15:50:00,31.34,31.35,31.3,31.32,40600.0,31.3237,31.3337,31.2838,31.3038,40600.0
2005-01-21 15:55:00,31.3,31.38,31.3,31.33,54600.0,31.2838,31.3637,31.2838,31.3138,54600.0
2005-01-24 09:30:00,30.01,30.29,28.11,28.53,1177700.0,29.9944,30.2743,28.0954,28.5152,1177700.0
2005-01-24 09:35:00,28.43,28.49,27.35,27.85,1134900.0,28.4153,28.4752,27.3358,27.8356,1134900.0
2005-01-24 09:40:00,27.85,27.93,27.5,27.81,825200.0,27.8356,27.9155,27.4857,27.7956,825200.0
2005-01-24 09:45:00,27.77,28.39,27.76,28.36,734700.0,27.7556,28.3753,27.7456,28.3453,734700.0
2005-01-24 09:50:00,28.36,28.39,28.15,28.19,550600.0,28.3453,28.3753,28.1354,28.1754,550600.0
2005-01-24 09:55:00,28.16,28.75,28.15,28.38,355100.0,28.1454,28.7351,28.1354,28.3653,355100.0
2005-01-24 10:00:00,28.38,28.56,27.9,28.09,263500.0,28.3653,28.5452,27.8855,28.0754,263500.0
2005-01-24 10:05:00,28.1,28.3,27.94,28.09,195300.0,28.0854,28.2853,27.9255,28.0754,195300.0
2005-01-24 10:10:00,28.09,28.13,27.88,27.97,191900.0,28.0754,28.1154,27.8655,27.9555,191900.0
2005-01-24 10:15:00,27.96,28.23,27.95,28.1,242900.0,27.9455,28.2154,27.9355,28.0854,242900.0
2005-01-24 10:20:00,28.09,28.1,27.95,28.0,213500.0,28.0754,28.0854,27.9355,27.9855,213500.0
2005-01-24 10:25:00,28.03,28.05,27.78,27.86,204200.0,28.0155,28.0355,27.7656,27.8456,204200.0
2005-01-24 10:30:00,27.9,27.94,27.75,27.9,196700.0,27.8855,27.9255,27.7356,27.8855,196700.0
2005-01-24 10:35:00,27.9,27.9,27.76,27.76,126300.0,27.8855,27.8855,27.7456,27.7456,126300.0
2005-01-24 10:40:00,27.78,27.83,27.64,27.69,206200.0,27.7656,27.8156,27.6257,27.6756,206200.0
2005-01-24 10:45:00,27.69,27.8,27.47,27.65,285800.0,27.6756,27.7856,27.4558,27.6357,285800.0
2005-01-24 10:50:00,27.64,28.0,27.63,27.94,207800.0,27.6257,27.9855,27.6157,27.9255,207800.0
2005-01-24 10:55:00,27.93,27.93,27.69,27.9,128500.0,27.9155,27.9155,27.6756,27.8855,128500.0
2005-01-24 11:00:00,27.9,27.9,27.66,27.73,118000.0,27.8855,27.8855,27.6457,27.7156,118000.0
2005-01-24 11:05:00,27.73,27.74,27.57,27.66,154500.0,27.7156,27.7256,27.5557,27.6457,154500.0
2005-01-24 11:10:00,27.67,27.68,27.5,27.52,206500.0,27.6557,27.6656,27.4857,27.5057,206500.0
2005-01-24 11:15:00,27.53,27.6,27.38,27.45,225400.0,27.5157,27.5857,27.3658,27.4358,225400.0
2005-01-24 11:20:00,27.45,27.55,27.32,27.37,121900.0,27.4358,27.5357,27.3058,27.3558,121900.0
2005-01-24 11:25:00,27.34,27.4,27.25,27.34,159800.0,27.3258,27.3858,27.2359,27.3258,159800.0
2005-01-24 11:30:00,27.33,27.46,27.32,27.4,77400.0,27.3158,27.4458,27.3058,27.3858,77400.0
2005-01-24 11:35:00,27.39,27.4,27.2,27.2,182800.0,27.3758,27.3858,27.1859,27.1859,182800.0
2005-01-24 11:40:00,27.21,27.21,26.94,27.0,394700.0,27.1959,27.1959,26.926,26.986,394700.0
2005-01-24 11:45:00,27.0,27.03,26.8,26.92,219800.0,26.986,27.016,26.7861,26.906,219800.0
2005-01-24 11:50:00,26.93,27.13,26.83,27.08,212900.0,26.916,27.1159,26.8161,27.066,212900.0
2005-01-24 11:55:00,27.07,27.17,27.04,27.09,60000.0,27.056,27.1559,27.026,27.076,60000.0
2005-01-24 12:00:00,27.09,27.25,27.03,27.14,106200.0,27.076,27.2359,27.016,27.1259,106200.0
2005-01-24 12:05:00,27.14,27.14,27.02,27.11,57100.0,27.1259,27.1259,27.006,27.0959,57100.0
2005-01-24 12:10:00,27.11,27.14,26.93,26.97,109400.0,27.0959,27.1259,26.916,26.956,109400.0
2005-01-24 12:15:00,26.97,27.05,26.89,26.99,53800.0,26.956,27.036,26.8761,26.976,53800.0
2005-01-24 12:20:00,26.98,27.03,26.92,26.95,72300.0,26.966,27.016,26.906,26.936,72300.0
2005-01-24 12:25:00,26.95,26.98,26.92,26.95,52500.0,26.936,26.966,26.906,26.936,52500.0
2005-01-24 12:30:00,26.95,26.96,26.72,26.75,108800.0,26.936,26.946,26.7061,26.7361,108800.0
2005-01-24 12:35:00,26.75,26.75,26.4,26.56,173700.0,26.7361,26.7361,26.3863,26.5462,173700.0
2005-01-24 12:40:00,26.56,26.57,26.33,26.46,200500.0,26.5462,26.5562,26.3163,26.4463,200500.0
2005-01-24 12:45:00,26.46,26.52,26.2,26.29,243100.0,26.4463,26.5062,26.1864,26.2764,243100.0
2005-01-24 12:50:00,26.27,26.55,26.26,26.51,174700.0,26.2564,26.5362,26.2464,26.4963,174700.0
2005-01-24 12:55:00,26.51,26.51,26.39,26.45,56500.0,26.4963,26.4963,26.3763,26.4363,56500.0
2005-01-24 13:00:00,26.45,26.95,26.45,26.9,187400.0,26.4363,26.936,26.4363,26.8861,187400.0
2005-01-24 13:05:00,26.92,27.03,26.75,27.03,206200.0,26.906,27.016,26.7361,27.016,206200.0
2005-01-24 13:10:00,27.05,27.1,26.92,27.07,178500.0,27.036,27.0859,26.906,27.056,178500.0
2005-01-24 13:15:00,27.06,27.14,26.93,27.01,102700.0,27.046,27.1259,26.916,26.996,102700.0
2005-01-24 13:20:00,27.01,27.12,26.93,26.93,71600.0,26.996,27.1059,26.916,26.916,71600.0
2005-01-24 13:25:00,26.94,27.0,26.94,26.97,37600.0,26.926,26.986,26.926,26.956,37600.0
2005-01-24 13:30:00,26.98,26.98,26.85,26.94,62600.0,26.966,26.966,26.8361,26.926,62600.0
2005-01-24 13:35:00,26.94,26.98,26.87,26.89,41800.0,26.926,26.966,26.8561,26.8761,41800.0
2005-01-24 13:40:00,26.9,26.92,26.82,26.82,48300.0,26.8861,26.906,26.8061,26.8061,48300.0
2005-01-24 13:45:00,26.82,26.87,26.66,26.69,93300.0,26.8061,26.8561,26.6462,26.6762,93300.0
2005-01-24 13:50:00,26.68,26.79,26.66,26.76,61100.0,26.6662,26.7761,26.6462,26.7461,61100.0
2005-01-24 13:55:00,26.75,26.8,26.66,26.67,44300.0,26.7361,26.7861,26.6462,26.6562,44300.0
2005-01-24 14:00:00,26.66,26.88,26.63,26.88,114900.0,26.6462,26.8661,26.6162,26.8661,114900.0
2005-01-24 14:05:00,26.89,27.09,26.8,27.03,237100.0,26.8761,27.076,26.7861,27.016,237100.0
2005-01-24 14:10:00,27.04,27.05,26.93,27.0,84500.0,27.026,27.036,26.916,26.986,84500.0
2005-01-24 14:15:00,27.0,27.35,26.95,27.29,307500.0,26.986,27.3358,26.936,27.2758,307500.0
2005-01-24 14:20:00,27.3,27.3,27.08,27.16,125200.0,27.2858,27.2858,27.066,27.1459,125200.0
2005-01-24 14:25:00,27.17,27.31,27.1,27.18,194700.0,27.1559,27.2958,27.0859,27.1659,194700.0
2005-01-24 14:30:00,27.18,27.4,27.16,27.4,234400.0,27.1659,27.3858,27.1459,27.3858,234400.0
2005-01-24 14:35:00,27.4,27.54,27.34,27.37,217100.0,27.3858,27.5257,27.3258,27.3558,217100.0
2005-01-24 14:40:00,27.37,27.48,27.35,27.43,190200.0,27.3558,27.4657,27.3358,27.4158,190200.0
2005-01-24 14:45:00,27.42,27.97,27.42,27.94,329000.0,27.4058,27.9555,27.4058,27.9255,329000.0
2005-01-24 14:50:00,27.93,28.05,27.77,27.82,382100.0,27.9155,28.0355,27.7556,27.8056,382100.0
2005-01-24 14:55:00,27.82,27.88,27.5,27.66,249100.0,27.8056,27.8655,27.4857,27.6457,249100.0
2005-01-24 15:00:00,27.67,27.83,27.65,27.8,165400.0,27.6557,27.8156,27.6357,27.7856,165400.0
2005-01-24 15:05:00,27.8,27.93,27.78,27.91,185600.0,27.7856,27.9155,27.7656,27.8955,185600.0
2005-01-24 15:10:00,27.91,28.0,27.79,27.82,187600.0,27.8955,27.9855,27.7756,27.8056,187600.0
2005-01-24 15:15:00,27.82,27.91,27.79,27.84,146900.0,27.8056,27.8955,27.7756,27.8256,146900.0
2005-01-24 15:20:00,27.84,27.85,27.74,27.75,209300.0,27.8256,27.8356,27.7256,27.7356,209300.0
2005-01-24 15:25:00,27.74,27.82,27.69,27.71,112300.0,27.7256,27.8056,27.6756,27.6956,112300.0
2005-01-24 15:30:00,27.7,27.83,27.57,27.57,267800.0,27.6856,27.8156,27.5557,27.5557,267800.0
2005-01-24 15:35:00,27.57,27.6,27.49,27.54,233600.0,27.5557,27.5857,27.4757,27.5257,233600.0
2005-01-24 15:40:00,27.54,27.55,27.31,27.37,328400.0,27.5257,27.5357,27.2958,27.3558,328400.0
2005-01-24 15:45:00,27.39,27.55,27.34,27.39,359200.0,27.3758,27.5357,27.3258,27.3758,359200.0
2005-01-24 15:50:00,27.39,27.66,27.39,27.51,261000.0,27.3758,27.6457,27.3758,27.4957,261000.0
2005-01-24 15:55:00,27.51,27.66,27.45,27.61,249000.0,27.4957,27.6457,27.4358,27.5957,249000.0
2005-01-25 09:30:00,27.93,28.0,26.83,27.44,608500.0,27.9155,27.9855,26.8161,27.4258,608500.0
2005-01-25 09:35:00,27.46,27.78,27.46,27.75,282500.0,27.4458,27.7656,27.4458,27.7356,282500.0
2005-01-25 09:40:00,27.72,27.89,27.65,27.87,412700.0,27.7056,27.8755,27.6357,27.8555,412700.0
2005-01-25 09:45:00,27.89,28.46,27.75,28.45,633300.0,27.8755,28.4452,27.7356,28.4352,633300.0
2005-01-25 09:50:00,28.47,28.59,27.94,28.07,309700.0,28.4552,28.5752,27.9255,28.0554,309700.0
2005-01-25 09:55:00,28.06,28.15,27.86,27.98,205300.0,28.0454,28.1354,27.8456,27.9655,205300.0
2005-01-25 10:00:00,27.96,28.19,27.96,28.17,186800.0,27.9455,28.1754,27.9455,28.1554,186800.0
2005-01-25 10:05:00,28.16,28.17,27.98,28.11,194400.0,28.1454,28.1554,27.9655,28.0954,194400.0
2005-01-25 10:10:00,28.11,28.29,28.1,28.26,108700.0,28.0954,28.2753,28.0854,28.2453,108700.0
2005-01-25 10:15:00,28.26,28.28,28.2,28.25,99900.0,28.2453,28.2653,28.1854,28.2354,99900.0
2005-01-25 10:20:00,28.25,28.28,28.22,28.25,150100.0,28.2354,28.2653,28.2054,28.2354,150100.0
2005-01-25 10:25:00,28.25,28.53,28.23,28.53,199800.0,28.2354,28.5152,28.2154,28.5152,199800.0
2005-01-25 10:30:00,28.53,28.84,28.5,28.77,387800.0,28.5152,28.825,28.4852,28.7551,387800.0
2005-01-25 10:35:00,28.75,28.8,28.65,28.69,128300.0,28.7351,28.7851,28.6351,28.6751,128300.0
2005-01-25 10:40:00,28.66,28.8,28.65,28.8,108200.0,28.6451,28.7851,28.6351,28.7851,108200.0
2005-01-25 10:45:00,28.8,28.82,28.6,28.67,223100.0,28.7851,28.8051,28.5852,28.6551,223100.0
2005-01-25 10:50:00,28.67,29.0,28.64,28.9,194900.0,28.6551,28.985,28.6251,28.885,194900.0
2005-01-25 10:55:00,28.85,28.99,28.84,28.91,61800.0,28.835,28.975,28.825,28.895,61800.0
2005-01-25 11:00:00,28.9,28.96,28.65,28.66,113900.0,28.885,28.945,28.6351,28.6451,113900.0
2005-01-25 11:05:00,28.66,28.85,28.66,28.85,105500.0,28.6451,28.835,28.6451,28.835,105500.0
2005-01-25 11:10:00,28.86,28.94,28.75,28.91,91600.0,28.845,28.925,28.7351,28.895,91600.0
2005-01-25 11:15:00,28.91,29.0,28.82,29.0,80900.0,28.895,28.985,28.8051,28.985,80900.0
2005-01-25 11:20:00,28.97,29.0,28.77,28.77,71400.0,28.955,28.985,28.7551,28.7551,71400.0
2005-01-25 11:25:00,28.77,28.8,28.62,28.71,97500.0,28.7551,28.7851,28.6052,28.6951,97500.0
2005-01-25 11:30:00,28.67,28.76,28.66,28.71,78500.0,28.6551,28.7451,28.6451,28.6951,78500.0
2005-01-25 11:35:00,28.7,28.79,28.67,28.77,133600.0,28.6851,28.7751,28.6551,28.7551,133600.0
2005-01-25 11:40:00,28.77,28.88,28.74,28.79,92300.0,28.7551,28.865,28.7251,28.7751,92300.0
2005-01-25 11:45:00,28.77,28.9,28.77,28.9,78000.0,28.7551,28.885,28.7551,28.885,78000.0
2005-01-25 11:50:00,28.88,29.01,28.85,29.0,266900.0,28.865,28.995,28.835,28.985,266900.0
2005-01-25 11:55:00,28.97,29.03,28.97,29.0,148900.0,28.955,29.0149,28.955,28.985,148900.0
2005-01-25 12:00:00,29.0,29.02,28.91,28.92,198300.0,28.985,29.005,28.895,28.905,198300.0
2005-01-25 12:05:00,28.91,28.92,28.85,28.89,118200.0,28.895,28.905,28.835,28.875,118200.0
2005-01-25 12:10:00,28.88,28.97,28.87,28.95,224500.0,28.865,28.955,28.855,28.935,224500.0
2005-01-25 12:15:00,28.97,29.02,28.93,29.0,80000.0,28.955,29.005,28.915,28.985,80000.0
2005-01-25 12:20:00,29.0,29.04,28.95,28.97,57600.0,28.985,29.0249,28.935,28.955,57600.0
2005-01-25 12:25:00,28.97,29.0,28.92,28.92,37000.0,28.955,28.985,28.905,28.905,37000.0
2005-01-25 12:30:00,28.94,28.98,28.9,28.93,52300.0,28.925,28.965,28.885,28.915,52300.0
2005-01-25 12:35:00,28.93,29.03,28.93,29.02,32900.0,28.915,29.0149,28.915,29.005,32900.0
2005-01-25 12:40:00,29.02,29.25,29.0,29.2,143500.0,29.005,29.2348,28.985,29.1849,143500.0
2005-01-25 12:45:00,29.21,29.21,29.15,29.15,51900.0,29.1949,29.1949,29.1349,29.1349,51900.0
2005-01-25 12:50:00,29.16,29.16,29.1,29.1,53900.0,29.1449,29.1449,29.0849,29.0849,53900.0
2005-01-25 12:55:00,29.1,29.11,29.05,29.1,55500.0,29.0849,29.0949,29.0349,29.0849,55500.0
2005-01-25 13:00:00,29.08,29.1,29.05,29.09,40900.0,29.0649,29.0849,29.0349,29.0749,40900.0
2005-01-25 13:05:00,29.1,29.38,29.1,29.33,115400.0,29.0849,29.3648,29.0849,29.3148,115400.0
2005-01-25 13:10:00,29.33,29.34,29.22,29.28,40000.0,29.3148,29.3248,29.2048,29.2648,40000.0
2005-01-25 13:15:00,29.29,29.35,29.29,29.32,65600.0,29.2748,29.3348,29.2748,29.3048,65600.0
2005-01-25 13:20:00,29.33,29.4,29.3,29.36,152500.0,29.3148,29.3848,29.2848,29.3448,152500.0
2005-01-25 13:25:00,29.37,29.48,29.35,29.43,203000.0,29.3548,29.4647,29.3348,29.4147,203000.0
2005-01-25 13:30:00,29.45,29.45,29.36,29.4,84000.0,29.4347,29.4347,29.3448,29.3848,84000.0
2005-01-25 13:35:00,29.35,29.42,29.33,29.39,53500.0,29.3348,29.4047,29.3148,29.3748,53500.0
2005-01-25 13:40:00,29.39,29.53,29.38,29.53,122900.0,29.3748,29.5147,29.3648,29.5147,122900.0
2005-01-25 13:45:00,29.53,29.77,29.53,29.55,95700.0,29.5147,29.7546,29.5147,29.5347,95700.0
2005-01-25 13:50:00,29.57,29.72,29.54,29.55,51400.0,29.5547,29.7046,29.5247,29.5347,51400.0
2005-01-25 13:55:00,29.57,29.58,29.55,29.55,40100.0,29.5547,29.5647,29.5347,29.5347,40100.0
2005-01-25 14:00:00,29.55,29.57,29.44,29.47,43300.0,29.5347,29.5547,29.4247,29.4547,43300.0
2005-01-25 14:05:00,29.48,29.48,29.27,29.33,112000.0,29.4647,29.4647,29.2548,29.3148,112000.0
2005-01-25 14:10:00,29.34,29.45,29.3,29.41,55900.0,29.3248,29.4347,29.2848,29.3947,55900.0
2005-01-25 14:15:00,29.41,29.43,29.28,29.36,52900.0,29.3947,29.4147,29.2648,29.3448,52900.0
2005-01-25 14:20:00,29.33,29.41,29.3,29.35,296400.0,29.3148,29.3947,29.2848,29.3348,296400.0
2005-01-25 14:25:00,29.34,29.4,29.26,29.35,115100.0,29.3248,29.3848,29.2448,29.3348,115100.0
2005-01-25 14:30:00,29.36,29.41,29.35,29.36,193400.0,29.3448,29.3947,29.3348,29.3448,193400.0
2005-01-25 14:35:00,29.36,29.55,29.35,29.51,170200.0,29.3448,29.5347,29.3348,29.4947,170200.0
2005-01-25 14:40:00,29.5,29.58,29.45,29.55,138000.0,29.4847,29.5647,29.4347,29.5347,138000.0
2005-01-25 14:45:00,29.54,29.57,29.5,29.57,85500.0,29.5247,29.5547,29.4847,29.5547,85500.0
2005-01-25 14:50:00,29.56,29.74,29.55,29.56,119800.0,29.5447,29.7246,29.5347,29.5447,119800.0
2005-01-25 14:55:00,29.56,29.57,29.47,29.54,65300.0,29.5447,29.5547,29.4547,29.5247,65300.0
2005-01-25 15:00:00,29.55,29.59,29.49,29.56,83700.0,29.5347,29.5747,29.4747,29.5447,83700.0
2005-01-25 15:05:00,29.56,29.64,29.5,29.5,39400.0,29.5447,29.6246,29.4847,29.4847,39400.0
2005-01-25 15:10:00,29.5,29.53,29.45,29.48,88700.0,29.4847,29.5147,29.4347,29.4647,88700.0
2005-01-25 15:15:00,29.47,29.51,29.4,29.46,111200.0,29.4547,29.4947,29.3848,29.4447,111200.0
2005-01-25 15:20:00,29.47,29.58,29.46,29.53,115100.0,29.4547,29.5647,29.4447,29.5147,115100.0
2005-01-25 15:25:00,29.54,29.55,29.47,29.47,168000.0,29.5247,29.5347,29.4547,29.4547,168000.0
2005-01-25 15:30:00,29.48,29.5,29.46,29.49,97000.0,29.4647,29.4847,29.4447,29.4747,97000.0
2005-01-25 15:35:00,29.5,29.53,29.46,29.47,212100.0,29.4847,29.5147,29.4447,29.4547,212100.0
2005-01-25 15:40:00,29.46,29.48,29.36,29.39,203200.0,29.4447,29.4647,29.3448,29.3748,203200.0
2005-01-25 15:45:00,29.39,29.62,29.38,29.6,235800.0,29.3748,29.6046,29.3648,29.5846,235800.0
2005-01-25 15:50:00,29.6,29.63,29.4,29.46,282100.0,29.5846,29.6146,29.3848,29.4447,282100.0
2005-01-25 15:55:00,29.46,29.47,29.38,29.45,184900.0,29.4447,29.4547,29.3648,29.4347,184900.0
2005-01-26 09:30:00,29.65,29.7,29.3,29.47,141900.0,29.6346,29.6846,29.2848,29.4547,141900.0
2005-01-26 09:35:00,29.47,29.5,29.29,29.29,45300.0,29.4547,29.4847,29.2748,29.2748,45300.0
2005-01-26 09:40:00,29.31,29.34,28.92,29.06,150700.0,29.2948,29.3248,28.905,29.0449,150700.0
2005-01-26 09:45:00,29.07,29.48,29.0,29.37,93700.0,29.0549,29.4647,28.985,29.3548,93700.0
2005-01-26 09:50:00,29.42,29.67,29.37,29.6,124500.0,29.4047,29.6546,29.3548,29.5846,124500.0
2005-01-26 09:55:00,29.61,29.7,29.55,29.68,47500.0,29.5946,29.6846,29.5347,29.6646,47500.0
2005-01-26 10:00:00,29.69,29.89,29.6,29.76,133300.0,29.6746,29.8745,29.5846,29.7446,133300.0
2005-01-26 10:05:00,29.76,29.76,29.28,29.3,61900.0,29.7446,29.7446,29.2648,29.2848,61900.0
2005-01-26 10:10:00,29.29,29.47,29.26,29.41,52500.0,29.2748,29.4547,29.2448,29.3947,52500.0
2005-01-26 10:15:00,29.41,29.78,29.39,29.4,53400.0,29.3947,29.7646,29.3748,29.3848,53400.0
2005-01-26 10:20:00,29.4,29.45,29.4,29.4,18900.0,29.3848,29.4347,29.3848,29.3848,18900.0
2005-01-26 10:25:00,29.43,29.5,29.4,29.44,28300.0,29.4147,29.4847,29.3848,29.4247,28300.0
2005-01-26 10:30:00,29.41,29.44,29.27,29.43,54800.0,29.3947,29.4247,29.2548,29.4147,54800.0
2005-01-26 10:35:00,29.39,29.45,29.31,29.44,35400.0,29.3748,29.4347,29.2948,29.4247,35400.0
2005-01-26 10:40:00,29.4,29.43,29.35,29.38,28400.0,29.3848,29.4147,29.3348,29.3648,28400.0
2005-01-26 10:45:00,29.4,29.4,29.36,29.39,45700.0,29.3848,29.3848,29.3448,29.3748,45700.0
2005-01-26 10:50:00,29.37,29.45,29.36,29.42,72500.0,29.3548,29.4347,29.3448,29.4047,72500.0
2005-01-26 10:55:00,29.42,29.54,29.42,29.53,41300.0,29.4047,29.5247,29.4047,29.5147,41300.0
2005-01-26 11:00:00,29.53,29.55,29.48,29.5,50300.0,29.5147,29.5347,29.4647,29.4847,50300.0
2005-01-26 11:05:00,29.5,29.5,29.41,29.41,138500.0,29.4847,29.4847,29.3947,29.3947,138500.0
2005-01-26 11:10:00,29.42,29.45,29.42,29.45,52800.0,29.4047,29.4347,29.4047,29.4347,52800.0
2005-01-26 11:15:00,29.45,29.45,29.37,29.4,23400.0,29.4347,29.4347,29.3548,29.3848,23400.0
2005-01-26 11:20:00,29.42,29.44,29.24,29.28,16900.0,29.4047,29.4247,29.2248,29.2648,16900.0
2005-01-26 11:25:00,29.29,29.38,29.2,29.31,35900.0,29.2748,29.3648,29.1849,29.2948,35900.0
2005-01-26 11:30:00,29.32,29.39,29.29,29.3,20300.0,29.3048,29.3748,29.2748,29.2848,20300.0
2005-01-26 11:35:00,29.29,29.29,29.26,29.28,14800.0,29.2748,29.2748,29.2448,29.2648,14800.0
2005-01-26 11:40:00,29.28,29.28,29.25,29.26,14200.0,29.2648,29.2648,29.2348,29.2448,14200.0
2005-01-26 11:45:00,29.26,29.27,29.13,29.18,26900.0,29.2448,29.2548,29.1149,29.1649,26900.0
2005-01-26 11:50:00,29.16,29.2,29.09,29.16,33800.0,29.1449,29.1849,29.0749,29.1449,33800.0
2005-01-26 11:55:00,29.16,29.18,29.04,29.04,39200.0,29.1449,29.1649,29.0249,29.0249,39200.0
2005-01-26 12:00:00,29.05,29.1,28.95,28.99,67000.0,29.0349,29.0849,28.935,28.975,67000.0
2005-01-26 12:05:00,28.97,28.97,28.77,28.8,69600.0,28.955,28.955,28.7551,28.7851,69600.0
2005-01-26 12:10:00,28.8,28.91,28.79,28.91,49000.0,28.7851,28.895,28.7751,28.895,49000.0
2005-01-26 12:15:00,28.91,29.0,28.91,28.99,12300.0,28.895,28.985,28.895,28.975,12300.0
2005-01-26 12:20:00,28.99,29.0,28.97,28.98,17600.0,28.975,28.985,28.955,28.965,17600.0
2005-01-26 12:25:00,28.98,28.98,28.94,28.95,9200.0,28.965,28.965,28.925,28.935,9200.0
2005-01-26 12:30:00,28.95,28.95,28.89,28.92,9200.0,28.935,28.935,28.875,28.905,9200.0
2005-01-26 12:35:00,28.92,29.17,28.92,29.14,30400.0,28.905,29.1549,28.905,29.1249,30400.0
2005-01-26 12:40:00,29.15,29.19,29.11,29.11,21700.0,29.1349,29.1749,29.0949,29.0949,21700.0
2005-01-26 12:45:00,29.11,29.14,29.08,29.12,18300.0,29.0949,29.1249,29.0649,29.1049,18300.0
2005-01-26 12:50:00,29.13,29.2,29.1,29.18,17400.0,29.1149,29.1849,29.0849,29.1649,17400.0
2005-01-26 12:55:00,29.2,29.25,29.18,29.24,8700.0,29.1849,29.2348,29.1649,29.2248,8700.0
2005-01-26 13:00:00,29.23,29.3,29.22,29.25,14200.0,29.2148,29.2848,29.2048,29.2348,14200.0
2005-01-26 13:05:00,29.25,29.28,29.22,29.27,15000.0,29.2348,29.2648,29.2048,29.2548,15000.0
2005-01-26 13:10:00,29.27,29.35,29.27,29.32,21000.0,29.2548,29.3348,29.2548,29.3048,21000.0
2005-01-26 13:15:00,29.33,29.33,29.3,29.3,18600.0,29.3148,29.3148,29.2848,29.2848,18600.0
2005-01-26 13:20:00,29.3,29.34,29.2,29.3,32900.0,29.2848,29.3248,29.1849,29.2848,32900.0
2005-01-26 13:25:00,29.33,29.43,29.3,29.43,54200.0,29.3148,29.4147,29.2848,29.4147,54200.0
2005-01-26 13:30:00,29.43,29.46,29.35,29.36,39000.0,29.4147,29.4447,29.3348,29.3448,39000.0
2005-01-26 13:35:00,29.37,29.38,29.35,29.35,10300.0,29.3548,29.3648,29.3348,29.3348,10300.0
2005-01-26 13:40:00,29.36,29.44,29.34,29.41,15900.0,29.3448,29.4247,29.3248,29.3947,15900.0
2005-01-26 13:45:00,29.4,29.47,29.38,29.38,18200.0,29.3848,29.4547,29.3648,29.3648,18200.0
2005-01-26 13:50:00,29.41,29.44,29.4,29.41,8500.0,29.3947,29.4247,29.3848,29.3947,8500.0
2005-01-26 13:55:00,29.43,29.54,29.43,29.53,12800.0,29.4147,29.5247,29.4147,29.5147,12800.0
2005-01-26 14:00:00,29.53,29.58,29.51,29.57,26800.0,29.5147,29.5647,29.4947,29.5547,26800.0
2005-01-26 14:05:00,29.57,29.6,29.55,29.55,10100.0,29.5547,29.5846,29.5347,29.5347,10100.0
2005-01-26 14:10:00,29.56,29.59,29.51,29.55,16600.0,29.5447,29.5747,29.4947,29.5347,16600.0
2005-01-26 14:15:00,29.54,29.54,29.49,29.49,11600.0,29.5247,29.5247,29.4747,29.4747,11600.0
2005-01-26 14:20:00,29.49,29.5,29.44,29.47,17700.0,29.4747,29.4847,29.4247,29.4547,17700.0
2005-01-26 14:25:00,29.47,29.58,29.47,29.54,17900.0,29.4547,29.5647,29.4547,29.5247,17900.0
2005-01-26 14:30:00,29.54,29.58,29.52,29.54,28300.0,29.5247,29.5647,29.5047,29.5247,28300.0
2005-01-26 14:35:00,29.54,29.54,29.47,29.49,32500.0,29.5247,29.5247,29.4547,29.4747,32500.0
2005-01-26 14:40:00,29.48,29.55,29.46,29.5,26300.0,29.4647,29.5347,29.4447,29.4847,26300.0
2005-01-26 14:45:00,29.51,29.51,29.44,29.48,37000.0,29.4947,29.4947,29.4247,29.4647,37000.0
2005-01-26 14:50:00,29.47,29.47,29.32,29.33,27600.0,29.4547,29.4547,29.3048,29.3148,27600.0
2005-01-26 14:55:00,29.33,29.45,29.32,29.39,31400.0,29.3148,29.4347,29.3048,29.3748,31400.0
2005-01-26 15:00:00,29.39,29.44,29.39,29.42,53500.0,29.3748,29.4247,29.3748,29.4047,53500.0
2005-01-26 15:05:00,29.43,29.53,29.43,29.47,33100.0,29.4147,29.5147,29.4147,29.4547,33100.0
2005-01-26 15:10:00,29.47,29.47,29.41,29.45,33400.0,29.4547,29.4547,29.3947,29.4347,33400.0
2005-01-26 15:15:00,29.45,29.56,29.43,29.53,42300.0,29.4347,29.5447,29.4147,29.5147,42300.0
2005-01-26 15:20:00,29.53,29.6,29.5,29.59,27100.0,29.5147,29.5846,29.4847,29.5747,27100.0
2005-01-26 15:25:00,29.6,29.71,29.59,29.64,31900.0,29.5846,29.6946,29.5747,29.6246,31900.0
2005-01-26 15:30:00,29.63,29.66,29.59,29.65,36300.0,29.6146,29.6446,29.5747,29.6346,36300.0
2005-01-26 15:35:00,29.64,29.71,29.63,29.69,46700.0,29.6246,29.6946,29.6146,29.6746,46700.0
2005-01-26 15:40:00,29.68,29.72,29.61,29.72,38300.0,29.6646,29.7046,29.5946,29.7046,38300.0
2005-01-26 15:45:00,29.71,29.72,29.64,29.71,43700.0,29.6946,29.7046,29.6246,29.6946,43700.0
2005-01-26 15:50:00,29.71,29.74,29.59,29.6,114300.0,29.6946,29.7246,29.5747,29.5846,114300.0
2005-01-26 15:55:00,29.6,29.69,29.53,29.54,95400.0,29.5846,29.6746,29.5147,29.5247,95400.0
2005-01-27 09:30:00,29.86,29.9,29.39,29.53,78900.0,29.8445,29.8845,29.3748,29.5147,78900.0
2005-01-27 09:35:00,29.55,29.56,28.92,29.07,67000.0,29.5347,29.5447,28.905,29.0549,67000.0
2005-01-27 09:40:00,29.06,29.27,29.04,29.11,29800.0,29.0449,29.2548,29.0249,29.0949,29800.0
2005-01-27 09:45:00,29.16,29.27,29.14,29.25,22400.0,29.1449,29.2548,29.1249,29.2348,22400.0
2005-01-27 09:50:00,29.25,29.35,29.15,29.29,23500.0,29.2348,29.3348,29.1349,29.2748,23500.0
2005-01-27 09:55:00,29.27,29.29,29.04,29.24,14700.0,29.2548,29.2748,29.0249,29.2248,14700.0
2005-01-27 10:00:00,29.24,29.32,29.19,29.25,22500.0,29.2248,29.3048,29.1749,29.2348,22500.0
2005-01-27 10:05:00,29.27,29.28,29.23,29.24,19000.0,29.2548,29.2648,29.2148,29.2248,19000.0
2005-01-27 10:10:00,29.23,29.24,29.01,29.02,39000.0,29.2148,29.2248,28.995,29.005,39000.0
2005-01-27 10:15:00,29.01,29.05,29.01,29.02,41300.0,28.995,29.0349,28.995,29.005,41300.0
2005-01-27 10:20:00,29.02,29.11,28.94,29.01,21300.0,29.005,29.0949,28.925,28.995,21300.0
2005-01-27 10:25:00,29.03,29.11,29.0,29.02,29000.0,29.0149,29.0949,28.985,29.005,29000.0
2005-01-27 10:30:00,29.01,29.09,29.01,29.09,20600.0,28.995,29.0749,28.995,29.0749,20600.0
2005-01-27 10:35:00,29.09,29.11,29.01,29.03,22900.0,29.0749,29.0949,28.995,29.0149,22900.0
2005-01-27 10:40:00,29.02,29.05,29.02,29.05,26500.0,29.005,29.0349,29.005,29.0349,26500.0
2005-01-27 10:45:00,29.05,29.07,29.0,29.04,25600.0,29.0349,29.0549,28.985,29.0249,25600.0
2005-01-27 10:50:00,29.03,29.15,29.0,29.12,23100.0,29.0149,29.1349,28.985,29.1049,23100.0
2005-01-27 10:55:00,29.1,29.18,29.09,29.1,26700.0,29.0849,29.1649,29.0749,29.0849,26700.0
2005-01-27 11:00:00,29.1,29.19,29.1,29.17,9200.0,29.0849,29.1749,29.0849,29.1549,9200.0
2005-01-27 11:05:00,29.18,29.34,29.08,29.34,25500.0,29.1649,29.3248,29.0649,29.3248,25500.0
2005-01-27 11:10:00,29.35,29.37,29.29,29.32,22900.0,29.3348,29.3548,29.2748,29.3048,22900.0
2005-01-27 11:15:00,29.31,29.32,29.25,29.32,18000.0,29.2948,29.3048,29.2348,29.3048,18000.0
2005-01-27 11:20:00,29.31,29.41,29.27,29.38,28700.0,29.2948,29.3947,29.2548,29.3648,28700.0
2005-01-27 11:25:00,29.39,29.47,29.37,29.47,15200.0,29.3748,29.4547,29.3548,29.4547,15200.0
2005-01-27 11:30:00,29.47,29.55,29.47,29.49,24800.0,29.4547,29.5347,29.4547,29.4747,24800.0
2005-01-27 11:35:00,29.49,29.49,29.36,29.43,28400.0,29.4747,29.4747,29.3448,29.4147,28400.0
2005-01-27 11:40:00,29.45,29.56,29.43,29.51,20200.0,29.4347,29.5447,29.4147,29.4947,20200.0
2005-01-27 11:45:00,29.51,29.59,29.51,29.57,14600.0,29.4947,29.5747,29.4947,29.5547,14600.0
2005-01-27 11:50:00,29.58,29.6,29.55,29.6,6000.0,29.5647,29.5846,29.5347,29.5846,6000.0
2005-01-27 11:55:00,29.6,29.62,29.52,29.53,24400.0,29.5846,29.6046,29.5047,29.5147,24400.0
2005-01-27 12:00:00,29.53,29.6,29.51,29.58,77900.0,29.5147,29.5846,29.4947,29.5647,77900.0
2005-01-27 12:05:00,29.59,29.66,29.57,29.66,101100.0,29.5747,29.6446,29.5547,29.6446,101100.0
2005-01-27 12:10:00,29.6,29.68,29.6,29.64,25800.0,29.5846,29.6646,29.5846,29.6246,25800.0
2005-01-27 12:15:00,29.65,29.68,29.65,29.68,8100.0,29.6346,29.6646,29.6346,29.6646,8100.0
2005-01-27 12:20:00,29.67,29.67,29.65,29.67,7500.0,29.6546,29.6546,29.6346,29.6546,7500.0
2005-01-27 12:25:00,29.66,29.66,29.6,29.61,18000.0,29.6446,29.6446,29.5846,29.5946,18000.0
2005-01-27 12:30:00,29.61,29.66,29.6,29.63,10200.0,29.5946,29.6446,29.5846,29.6146,10200.0
2005-01-27 12:35:00,29.63,29.66,29.63,29.66,11500.0,29.6146,29.6446,29.6146,29.6446,11500.0
2005-01-27 12:40:00,29.65,29.66,29.64,29.66,11300.0,29.6346,29.6446,29.6246,29.6446,11300.0
2005-01-27 12:45:00,29.66,29.67,29.66,29.66,2800.0,29.6446,29.6546,29.6446,29.6446,2800.0
2005-01-27 12:50:00,29.66,29.74,29.64,29.7,58300.0,29.6446,29.7246,29.6246,29.6846,58300.0
2005-01-27 12:55:00,29.67,29.68,29.59,29.59,27200.0,29.6546,29.6646,29.5747,29.5747,27200.0
2005-01-27 13:00:00,29.61,29.65,29.56,29.56,18900.0,29.5946,29.6346,29.5447,29.5447,18900.0
2005-01-27 13:05:00,29.57,29.57,29.27,29.4,47300.0,29.5547,29.5547,29.2548,29.3848,47300.0
2005-01-27 13:10:00,29.41,29.54,29.39,29.45,41600.0,29.3947,29.5247,29.3748,29.4347,41600.0
2005-01-27 13:15:00,29.45,29.55,29.41,29.43,31400.0,29.4347,29.5347,29.3947,29.4147,31400.0
2005-01-27 13:20:00,29.45,29.47,29.43,29.46,10800.0,29.4347,29.4547,29.4147,29.4447,10800.0
2005-01-27 13:25:00,29.45,29.47,29.33,29.33,9800.0,29.4347,29.4547,29.3148,29.3148,9800.0
2005-01-27 13:30:00,29.32,29.44,29.32,29.34,19200.0,29.3048,29.4247,29.3048,29.3248,19200.0
2005-01-27 13:35:00,29.34,29.39,29.31,29.37,6900.0,29.3248,29.3748,29.2948,29.3548,6900.0
2005-01-27 13:40:00,29.37,29.41,29.31,29.34,9400.0,29.3548,29.3947,29.2948,29.3248,9400.0
2005-01-27 13:45:00,29.33,29.36,29.24,29.24,20100.0,29.3148,29.3448,29.2248,29.2248,20100.0
2005-01-27 13:50:00,29.24,29.25,29.2,29.23,7100.0,29.2248,29.2348,29.1849,29.2148,7100.0
2005-01-27 13:55:00,29.22,29.27,29.21,29.26,9700.0,29.2048,29.2548,29.1949,29.2448,9700.0
2005-01-27 14:00:00,29.27,29.39,29.25,29.36,40700.0,29.2548,29.3748,29.2348,29.3448,40700.0
2005-01-27 14:05:00,29.36,29.36,29.3,29.32,24300.0,29.3448,29.3448,29.2848,29.3048,24300.0
2005-01-27 14:10:00,29.34,29.4,29.33,29.35,34000.0,29.3248,29.3848,29.3148,29.3348,34000.0
2005-01-27 14:15:00,29.35,29.45,29.35,29.42,17300.0,29.3348,29.4347,29.3348,29.4047,17300.0
2005-01-27 14:20:00,29.42,29.58,29.42,29.55,38000.0,29.4047,29.5647,29.4047,29.5347,38000.0
2005-01-27 14:25:00,29.53,29.54,29.5,29.5,7800.0,29.5147,29.5247,29.4847,29.4847,7800.0
2005-01-27 14:30:00,29.49,29.53,29.49,29.51,4000.0,29.4747,29.5147,29.4747,29.4947,4000.0
2005-01-27 14:35:00,29.51,29.56,29.5,29.5,9000.0,29.4947,29.5447,29.4847,29.4847,9000.0
2005-01-27 14:40:00,29.49,29.56,29.45,29.53,10300.0,29.4747,29.5447,29.4347,29.5147,10300.0
2005-01-27 14:45:00,29.51,29.53,29.44,29.47,5700.0,29.4947,29.5147,29.4247,29.4547,5700.0
2005-01-27 14:50:00,29.47,29.52,29.38,29.41,6600.0,29.4547,29.5047,29.3648,29.3947,6600.0
2005-01-27 14:55:00,29.4,29.41,29.29,29.37,17900.0,29.3848,29.3947,29.2748,29.3548,17900.0
2005-01-27 15:00:00,29.4,29.49,29.4,29.45,16000.0,29.3848,29.4747,29.3848,29.4347,16000.0
2005-01-27 15:05:00,29.46,29.46,29.35,29.41,18900.0,29.4447,29.4447,29.3348,29.3947,18900.0
2005-01-27 15:10:00,29.42,29.53,29.42,29.52,34500.0,29.4047,29.5147,29.4047,29.5047,34500.0
2005-01-27 15:15:00,29.52,29.67,29.52,29.57,47700.0,29.5047,29.6546,29.5047,29.5547,47700.0
2005-01-27 15:20:00,29.58,29.67,29.54,29.67,33000.0,29.5647,29.6546,29.5247,29.6546,33000.0
2005-01-27 15:25:00,29.67,29.74,29.58,29.62,34600.0,29.6546,29.7246,29.5647,29.6046,34600.0
2005-01-27 15:30:00,29.6,29.75,29.6,29.74,46700.0,29.5846,29.7346,29.5846,29.7246,46700.0
2005-01-27 15:35:00,29.73,29.75,29.67,29.67,20800.0,29.7146,29.7346,29.6546,29.6546,20800.0
2005-01-27 15:40:00,29.72,29.74,29.58,29.64,47300.0,29.7046,29.7246,29.5647,29.6246,47300.0
2005-01-27 15:45:00,29.66,29.72,29.63,29.66,15700.0,29.6446,29.7046,29.6146,29.6446,15700.0
2005-01-27 15:50:00,29.67,29.82,29.66,29.74,80900.0,29.6546,29.8045,29.6446,29.7246,80900.0
2005-01-27 15:55:00,29.73,29.74,29.61,29.66,125900.0,29.7146,29.7246,29.5946,29.6446,125900.0
2005-01-28 09:30:00,29.75,29.9,29.51,29.52,99500.0,29.7346,29.8845,29.4947,29.5047,99500.0
2005-01-28 09:35:00,29.57,29.57,28.99,29.0,96400.0,29.5547,29.5547,28.975,28.985,96400.0
2005-01-28 09:40:00,29.03,29.1,28.8,28.95,127500.0,29.0149,29.0849,28.7851,28.935,127500.0
2005-01-28 09:45:00,28.99,29.2,28.95,29.15,49900.0,28.975,29.1849,28.935,29.1349,49900.0
2005-01-28 09:50:00,29.09,29.2,29.06,29.14,60600.0,29.0749,29.1849,29.0449,29.1249,60600.0
2005-01-28 09:55:00,29.14,29.29,29.14,29.2,42700.0,29.1249,29.2748,29.1249,29.1849,42700.0
2005-01-28 10:00:00,29.19,29.23,29.09,29.18,26200.0,29.1749,29.2148,29.0749,29.1649,26200.0
2005-01-28 10:05:00,29.18,29.21,29.05,29.06,19800.0,29.1649,29.1949,29.0349,29.0449,19800.0
2005-01-28 10:10:00,29.06,29.22,29.06,29.2,15300.0,29.0449,29.2048,29.0449,29.1849,15300.0
2005-01-28 10:15:00,29.2,29.2,29.1,29.18,31400.0,29.1849,29.1849,29.0849,29.1649,31400.0
2005-01-28 10:20:00,29.19,29.22,29.16,29.2,6300.0,29.1749,29.2048,29.1449,29.1849,6300.0
2005-01-28 10:25:00,29.2,29.26,29.2,29.22,19400.0,29.1849,29.2448,29.1849,29.2048,19400.0
2005-01-28 10:30:00,29.22,29.26,29.18,29.21,43200.0,29.2048,29.2448,29.1649,29.1949,43200.0
2005-01-28 10:35:00,29.22,29.28,29.21,29.21,20300.0,29.2048,29.2648,29.1949,29.1949,20300.0
2005-01-28 10:40:00,29.24,29.29,29.24,29.28,31400.0,29.2248,29.2748,29.2248,29.2648,31400.0
2005-01-28 10:45:00,29.25,29.28,29.05,29.05,24600.0,29.2348,29.2648,29.0349,29.0349,24600.0
2005-01-28 10:50:00,29.05,29.08,29.0,29.01,20100.0,29.0349,29.0649,28.985,28.995,20100.0
2005-01-28 10:55:00,29.03,29.05,28.88,28.93,40300.0,29.0149,29.0349,28.865,28.915,40300.0
2005-01-28 11:00:00,28.93,28.94,28.83,28.86,48100.0,28.915,28.925,28.815,28.845,48100.0
2005-01-28 11:05:00,28.83,28.86,28.67,28.69,61900.0,28.815,28.845,28.6551,28.6751,61900.0
2005-01-28 11:10:00,28.7,28.7,28.5,28.57,69100.0,28.6851,28.6851,28.4852,28.5552,69100.0
2005-01-28 11:15:00,28.55,28.6,28.49,28.5,96800.0,28.5352,28.5852,28.4752,28.4852,96800.0
2005-01-28 11:20:00,28.52,28.59,28.39,28.5,77200.0,28.5052,28.5752,28.3753,28.4852,77200.0
2005-01-28 11:25:00,28.39,28.5,28.39,28.44,106000.0,28.3753,28.4852,28.3753,28.4253,106000.0
2005-01-28 11:30:00,28.44,28.55,28.43,28.55,42300.0,28.4253,28.5352,28.4153,28.5352,42300.0
2005-01-28 11:35:00,28.55,28.6,28.49,28.53,93800.0,28.5352,28.5852,28.4752,28.5152,93800.0
2005-01-28 11:40:00,28.53,28.57,28.43,28.43,30700.0,28.5152,28.5552,28.4153,28.4153,30700.0
2005-01-28 11:45:00,28.44,28.47,28.4,28.42,27900.0,28.4253,28.4552,28.3853,28.4053,27900.0
2005-01-28 11:50:00,28.43,28.53,28.4,28.53,19100.0,28.4153,28.5152,28.3853,28.5152,19100.0
2005-01-28 11:55:00,28.53,28.54,28.41,28.46,26600.0,28.5152,28.5252,28.3953,28.4452,26600.0
2005-01-28 12:00:00,28.46,28.47,28.34,28.39,34500.0,28.4452,28.4552,28.3253,28.3753,34500.0
2005-01-28 12:05:00,28.39,28.46,28.38,28.44,18900.0,28.3753,28.4452,28.3653,28.4253,18900.0
2005-01-28 12:10:00,28.44,28.55,28.38,28.43,29300.0,28.4253,28.5352,28.3653,28.4153,29300.0
2005-01-28 12:15:00,28.42,28.53,28.42,28.53,30800.0,28.4053,28.5152,28.4053,28.5152,30800.0
2005-01-28 12:20:00,28.53,28.53,28.44,28.5,18600.0,28.5152,28.5152,28.4253,28.4852,18600.0
2005-01-28 12:25:00,28.49,28.49,28.26,28.29,41600.0,28.4752,28.4752,28.2453,28.2753,41600.0
2005-01-28 12:30:00,28.3,28.44,28.3,28.39,40100.0,28.2853,28.4253,28.2853,28.3753,40100.0
2005-01-28 12:35:00,28.43,28.45,28.32,28.39,33900.0,28.4153,28.4352,28.3053,28.3753,33900.0
2005-01-28 12:40:00,28.4,28.41,28.31,28.31,46000.0,28.3853,28.3953,28.2953,28.2953,46000.0
2005-01-28 12:45:00,28.33,28.34,28.31,28.33,17500.0,28.3153,28.3253,28.2953,28.3153,17500.0
2005-01-28 12:50:00,28.33,28.37,28.28,28.29,21200.0,28.3153,28.3553,28.2653,28.2753,21200.0
2005-01-28 12:55:00,28.33,28.4,28.33,28.37,14900.0,28.3153,28.3853,28.3153,28.3553,14900.0
2005-01-28 13:00:00,28.4,28.4,28.32,28.36,14000.0,28.3853,28.3853,28.3053,28.3453,14000.0
2005-01-28 13:05:00,28.32,28.42,28.32,28.42,17900.0,28.3053,28.4053,28.3053,28.4053,17900.0
2005-01-28 13:10:00,28.46,28.57,28.46,28.54,21300.0,28.4452,28.5552,28.4452,28.5252,21300.0
2005-01-28 13:15:00,28.54,28.6,28.46,28.52,50400.0,28.5252,28.5852,28.4452,28.5052,50400.0
2005-01-28 13:20:00,28.5,28.54,28.44,28.44,13500.0,28.4852,28.5252,28.4253,28.4253,13500.0
2005-01-28 13:25:00,28.46,28.48,28.34,28.35,15000.0,28.4452,28.4652,28.3253,28.3353,15000.0
2005-01-28 13:30:00,28.31,28.4,28.31,28.4,9000.0,28.2953,28.3853,28.2953,28.3853,9000.0
2005-01-28 13:35:00,28.39,28.4,28.33,28.33,22700.0,28.3753,28.3853,28.3153,28.3153,22700.0
2005-01-28 13:40:00,28.33,28.39,28.29,28.39,6500.0,28.3153,28.3753,28.2753,28.3753,6500.0
2005-01-28 13:45:00,28.38,28.44,28.38,28.44,13000.0,28.3653,28.4253,28.3653,28.4253,13000.0
2005-01-28 13:50:00,28.45,28.46,28.4,28.44,14000.0,28.4352,28.4452,28.3853,28.4253,14000.0
2005-01-28 13:55:00,28.43,28.44,28.35,28.36,16200.0,28.4153,28.4253,28.3353,28.3453,16200.0
2005-01-28 14:00:00,28.38,28.4,28.35,28.37,8800.0,28.3653,28.3853,28.3353,28.3553,8800.0
2005-01-28 14:05:00,28.37,28.37,28.23,28.28,15700.0,28.3553,28.3553,28.2154,28.2653,15700.0
2005-01-28 14:10:00,28.29,28.35,28.27,28.35,5700.0,28.2753,28.3353,28.2553,28.3353,5700.0
2005-01-28 14:15:00,28.33,28.4,28.32,28.35,15800.0,28.3153,28.3853,28.3053,28.3353,15800.0
2005-01-28 14:20:00,28.35,28.4,28.35,28.4,26500.0,28.3353,28.3853,28.3353,28.3853,26500.0
2005-01-28 14:25:00,28.4,28.4,28.37,28.4,25400.0,28.3853,28.3853,28.3553,28.3853,25400.0
2005-01-28 14:30:00,28.4,28.4,28.37,28.4,32200.0,28.3853,28.3853,28.3553,28.3853,32200.0
2005-01-28 14:35:00,28.4,28.49,28.39,28.42,49000.0,28.3853,28.4752,28.3753,28.4053,49000.0
2005-01-28 14:40:00,28.41,28.49,28.36,28.4,63700.0,28.3953,28.4752,28.3453,28.3853,63700.0
2005-01-28 14:45:00,28.41,28.45,28.39,28.41,31300.0,28.3953,28.4352,28.3753,28.3953,31300.0
2005-01-28 14:50:00,28.38,28.43,28.38,28.4,23900.0,28.3653,28.4153,28.3653,28.3853,23900.0
2005-01-28 14:55:00,28.4,28.42,28.39,28.4,18800.0,28.3853,28.4053,28.3753,28.3853,18800.0
2005-01-28 15:00:00,28.4,28.42,28.35,28.38,46500.0,28.3853,28.4053,28.3353,28.3653,46500.0
2005-01-28 15:05:00,28.38,28.4,28.35,28.39,16000.0,28.3653,28.3853,28.3353,28.3753,16000.0
2005-01-28 15:10:00,28.39,28.4,28.33,28.34,40400.0,28.3753,28.3853,28.3153,28.3253,40400.0
2005-01-28 15:15:00,28.36,28.39,28.34,28.35,46100.0,28.3453,28.3753,28.3253,28.3353,46100.0
2005-01-28 15:20:00,28.35,28.35,28.34,28.34,31400.0,28.3353,28.3353,28.3253,28.3253,31400.0
2005-01-28 15:25:00,28.34,28.37,28.34,28.35,27500.0,28.3253,28.3553,28.3253,28.3353,27500.0
2005-01-28 15:30:00,28.36,28.44,28.32,28.39,35000.0,28.3453,28.4253,28.3053,28.3753,35000.0
2005-01-28 15:35:00,28.41,28.43,28.38,28.4,97000.0,28.3953,28.4153,28.3653,28.3853,97000.0
2005-01-28 15:40:00,28.4,28.57,28.39,28.56,64400.0,28.3853,28.5552,28.3753,28.5452,64400.0
2005-01-28 15:45:00,28.56,28.6,28.54,28.55,44400.0,28.5452,28.5852,28.5252,28.5352,44400.0
2005-01-28 15:50:00,28.55,28.64,28.48,28.62,102400.0,28.5352,28.6251,28.4652,28.6052,102400.0
2005-01-28 15:55:00,28.62,28.64,28.51,28.51,99900.0,28.6052,28.6251,28.4952,28.4952,99900.0
2005-01-31 09:30:00,29.15,29.25,28.76,28.9,179700.0,29.1349,29.2348,28.7451,28.885,179700.0
2005-01-31 09:35:00,28.92,28.99,28.75,28.86,49400.0,28.905,28.975,28.7351,28.845,49400.0
2005-01-31 09:40:00,28.87,28.98,28.86,28.91,25600.0,28.855,28.965,28.845,28.895,25600.0
2005-01-31 09:45:00,28.92,28.95,28.76,28.85,60800.0,28.905,28.935,28.7451,28.835,60800.0
2005-01-31 09:50:00,28.89,28.93,28.84,28.9,29900.0,28.875,28.915,28.825,28.885,29900.0
2005-01-31 09:55:00,28.92,29.1,28.89,29.1,45100.0,28.905,29.0849,28.875,29.0849,45100.0
2005-01-31 10:00:00,29.1,29.15,28.9,29.02,54800.0,29.0849,29.1349,28.885,29.005,54800.0
2005-01-31 10:05:00,29.04,29.18,29.03,29.18,31800.0,29.0249,29.1649,29.0149,29.1649,31800.0
2005-01-31 10:10:00,29.17,29.27,29.09,29.13,44600.0,29.1549,29.2548,29.0749,29.1149,44600.0
2005-01-31 10:15:00,29.13,29.24,29.13,29.23,115500.0,29.1149,29.2248,29.1149,29.2148,115500.0
2005-01-31 10:20:00,29.23,29.24,29.14,29.15,24500.0,29.2148,29.2248,29.1249,29.1349,24500.0
2005-01-31 10:25:00,29.13,29.21,29.1,29.16,35400.0,29.1149,29.1949,29.0849,29.1449,35400.0
2005-01-31 10:30:00,29.16,29.24,29.16,29.2,15800.0,29.1449,29.2248,29.1449,29.1849,15800.0
2005-01-31 10:35:00,29.22,29.24,29.2,29.21,23500.0,29.2048,29.2248,29.1849,29.1949,23500.0
2005-01-31 10:40:00,29.23,29.24,29.2,29.2,10300.0,29.2148,29.2248,29.1849,29.1849,10300.0
2005-01-31 10:45:00,29.22,29.23,29.19,29.2,11400.0,29.2048,29.2148,29.1749,29.1849,11400.0
2005-01-31 10:50:00,29.2,29.24,29.11,29.22,10200.0,29.1849,29.2248,29.0949,29.2048,10200.0
2005-01-31 10:55:00,29.2,29.22,29.14,29.19,19800.0,29.1849,29.2048,29.1249,29.1749,19800.0
2005-01-31 11:00:00,29.15,29.18,29.04,29.09,25900.0,29.1349,29.1649,29.0249,29.0749,25900.0
2005-01-31 11:05:00,29.07,29.1,28.93,28.98,30100.0,29.0549,29.0849,28.915,28.965,30100.0
2005-01-31 11:10:00,28.98,29.11,28.95,29.11,67000.0,28.965,29.0949,28.935,29.0949,67000.0
2005-01-31 11:15:00,29.13,29.21,29.09,29.14,46600.0,29.1149,29.1949,29.0749,29.1249,46600.0
2005-01-31 11:20:00,29.12,29.29,29.12,29.25,79400.0,29.1049,29.2748,29.1049,29.2348,79400.0
2005-01-31 11:25:00,29.25,29.25,29.15,29.17,19100.0,29.2348,29.2348,29.1349,29.1549,19100.0
2005-01-31 11:30:00,29.17,29.23,29.12,29.18,15100.0,29.1549,29.2148,29.1049,29.1649,15100.0
2005-01-31 11:35:00,29.18,29.27,29.18,29.22,37300.0,29.1649,29.2548,29.1649,29.2048,37300.0
2005-01-31 11:40:00,29.22,29.22,29.15,29.18,15900.0,29.2048,29.2048,29.1349,29.1649,15900.0
2005-01-31 11:45:00,29.18,29.22,29.15,29.22,25800.0,29.1649,29.2048,29.1349,29.2048,25800.0
2005-01-31 11:50:00,29.23,29.28,29.22,29.27,15100.0,29.2148,29.2648,29.2048,29.2548,15100.0
2005-01-31 11:55:00,29.27,29.27,29.23,29.25,13000.0,29.2548,29.2548,29.2148,29.2348,13000.0
2005-01-31 12:00:00,29.25,29.25,29.22,29.25,13300.0,29.2348,29.2348,29.2048,29.2348,13300.0
2005-01-31 12:05:00,29.26,29.33,29.25,29.33,31900.0,29.2448,29.3148,29.2348,29.3148,31900.0
2005-01-31 12:10:00,29.33,29.46,29.33,29.41,39600.0,29.3148,29.4447,29.3148,29.3947,39600.0
2005-01-31 12:15:00,29.41,29.43,29.36,29.43,12400.0,29.3947,29.4147,29.3448,29.4147,12400.0
2005-01-31 12:20:00,29.45,29.48,29.43,29.44,29600.0,29.4347,29.4647,29.4147,29.4247,29600.0
2005-01-31 12:25:00,29.45,29.51,29.45,29.47,46200.0,29.4347,29.4947,29.4347,29.4547,46200.0
2005-01-31 12:30:00,29.48,29.48,29.38,29.41,28800.0,29.4647,29.4647,29.3648,29.3947,28800.0
2005-01-31 12:35:00,29.43,29.47,29.37,29.42,22700.0,29.4147,29.4547,29.3548,29.4047,22700.0
2005-01-31 12:40:00,29.43,29.5,29.4,29.5,18000.0,29.4147,29.4847,29.3848,29.4847,18000.0
2005-01-31 12:45:00,29.48,29.5,29.39,29.45,17300.0,29.4647,29.4847,29.3748,29.4347,17300.0
2005-01-31 12:50:00,29.45,29.49,29.42,29.48,8100.0,29.4347,29.4747,29.4047,29.4647,8100.0
2005-01-31 12:55:00,29.5,29.5,29.46,29.48,10300.0,29.4847,29.4847,29.4447,29.4647,10300.0
2005-01-31 13:00:00,29.48,29.48,29.4,29.42,8400.0,29.4647,29.4647,29.3848,29.4047,8400.0
2005-01-31 13:05:00,29.42,29.42,29.41,29.42,7300.0,29.4047,29.4047,29.3947,29.4047,7300.0
2005-01-31 13:10:00,29.41,29.43,29.41,29.43,9900.0,29.3947,29.4147,29.3947,29.4147,9900.0
2005-01-31 13:15:00,29.43,29.43,29.35,29.35,17000.0,29.4147,29.4147,29.3348,29.3348,17000.0
2005-01-31 13:20:00,29.35,29.35,29.3,29.32,16000.0,29.3348,29.3348,29.2848,29.3048,16000.0
2005-01-31 13:25:00,29.33,29.37,29.33,29.35,10600.0,29.3148,29.3548,29.3148,29.3348,10600.0
2005-01-31 13:30:00,29.34,29.36,29.29,29.29,17600.0,29.3248,29.3448,29.2748,29.2748,17600.0
2005-01-31 13:35:00,29.29,29.3,29.28,29.29,10000.0,29.2748,29.2848,29.2648,29.2748,10000.0
2005-01-31 13:40:00,29.29,29.29,29.26,29.26,14700.0,29.2748,29.2748,29.2448,29.2448,14700.0
2005-01-31 13:45:00,29.26,29.26,29.25,29.25,28700.0,29.2448,29.2448,29.2348,29.2348,28700.0
2005-01-31 13:50:00,29.25,29.25,29.15,29.19,47000.0,29.2348,29.2348,29.1349,29.1749,47000.0
2005-01-31 13:55:00,29.19,29.25,29.16,29.22,22100.0,29.1749,29.2348,29.1449,29.2048,22100.0
2005-01-31 14:00:00,29.25,29.25,29.2,29.25,12700.0,29.2348,29.2348,29.1849,29.2348,12700.0
2005-01-31 14:05:00,29.25,29.3,29.25,29.3,24900.0,29.2348,29.2848,29.2348,29.2848,24900.0
2005-01-31 14:10:00,29.3,29.3,29.2,29.27,16900.0,29.2848,29.2848,29.1849,29.2548,16900.0
2005-01-31 14:15:00,29.27,29.29,29.25,29.29,24900.0,29.2548,29.2748,29.2348,29.2748,24900.0
2005-01-31 14:20:00,29.26,29.28,29.18,29.23,41200.0,29.2448,29.2648,29.1649,29.2148,41200.0
2005-01-31 14:25:00,29.22,29.23,29.19,29.2,16300.0,29.2048,29.2148,29.1749,29.1849,16300.0
2005-01-31 14:30:00,29.17,29.22,29.15,29.22,13300.0,29.1549,29.2048,29.1349,29.2048,13300.0
2005-01-31 14:35:00,29.22,29.3,29.15,29.15,44400.0,29.2048,29.2848,29.1349,29.1349,44400.0
2005-01-31 14:40:00,29.16,29.18,28.91,29.07,82100.0,29.1449,29.1649,28.895,29.0549,82100.0
2005-01-31 14:45:00,29.07,29.11,29.05,29.11,52100.0,29.0549,29.0949,29.0349,29.0949,52100.0
2005-01-31 14:50:00,29.11,29.11,29.03,29.06,50200.0,29.0949,29.0949,29.0149,29.0449,50200.0
2005-01-31 14:55:00,29.1,29.15,29.04,29.08,31500.0,29.0849,29.1349,29.0249,29.0649,31500.0
2005-01-31 15:00:00,29.03,29.15,28.99,29.09,29900.0,29.0149,29.1349,28.975,29.0749,29900.0
2005-01-31 15:05:00,29.09,29.1,29.02,29.02,18400.0,29.0749,29.0849,29.005,29.005,18400.0
2005-01-31 15:10:00,29.03,29.08,28.95,29.08,21100.0,29.0149,29.0649,28.935,29.0649,21100.0
2005-01-31 15:15:00,29.08,29.13,29.0,29.05,32300.0,29.0649,29.1149,28.985,29.0349,32300.0
2005-01-31 15:20:00,29.05,29.1,28.99,29.08,20400.0,29.0349,29.0849,28.975,29.0649,20400.0
2005-01-31 15:25:00,29.1,29.14,29.09,29.14,55300.0,29.0849,29.1249,29.0749,29.1249,55300.0
2005-01-31 15:30:00,29.14,29.17,29.08,29.14,40600.0,29.1249,29.1549,29.0649,29.1249,40600.0
2005-01-31 15:35:00,29.14,29.19,29.12,29.19,29300.0,29.1249,29.1749,29.1049,29.1749,29300.0
2005-01-31 15:40:00,29.19,29.27,29.18,29.27,37700.0,29.1749,29.2548,29.1649,29.2548,37700.0
2005-01-31 15:45:00,29.27,29.29,29.2,29.29,42900.0,29.2548,29.2748,29.1849,29.2748,42900.0
2005-01-31 15:50:00,29.29,29.37,29.26,29.35,46800.0,29.2748,29.3548,29.2448,29.3348,46800.0
2005-01-31 15:55:00,29.35,29.43,29.34,29.37,121200.0,29.3348,29.4147,29.3248,29.3548,121200.0
2005-02-01 09:30:00,29.25,29.3,29.12,29.17,93500.0,29.2348,29.2848,29.1049,29.1549,93500.0
2005-02-01 09:35:00,29.17,29.17,29.0,29.0,31300.0,29.1549,29.1549,28.985,28.985,31300.0
2005-02-01 09:40:00,29.0,29.01,28.88,28.91,58400.0,28.985,28.995,28.865,28.895,58400.0
2005-02-01 09:45:00,28.92,29.17,28.91,29.15,60500.0,28.905,29.1549,28.895,29.1349,60500.0
2005-02-01 09:50:00,29.15,29.23,29.14,29.16,88900.0,29.1349,29.2148,29.1249,29.1449,88900.0
2005-02-01 09:55:00,29.16,29.17,29.0,29.12,45900.0,29.1449,29.1549,28.985,29.1049,45900.0
2005-02-01 10:00:00,29.12,29.15,29.04,29.08,24200.0,29.1049,29.1349,29.0249,29.0649,24200.0
2005-02-01 10:05:00,29.08,29.11,29.04,29.1,28900.0,29.0649,29.0949,29.0249,29.0849,28900.0
2005-02-01 10:10:00,29.11,29.15,29.06,29.08,20900.0,29.0949,29.1349,29.0449,29.0649,20900.0
2005-02-01 10:15:00,29.08,29.11,29.07,29.11,21400.0,29.0649,29.0949,29.0549,29.0949,21400.0
2005-02-01 10:20:00,29.13,29.15,29.06,29.11,27400.0,29.1149,29.1349,29.0449,29.0949,27400.0
2005-02-01 10:25:00,29.11,29.14,29.1,29.13,32400.0,29.0949,29.1249,29.0849,29.1149,32400.0
2005-02-01 10:30:00,29.13,29.14,29.09,29.1,30700.0,29.1149,29.1249,29.0749,29.0849,30700.0
2005-02-01 10:35:00,29.1,29.1,29.06,29.1,22800.0,29.0849,29.0849,29.0449,29.0849,22800.0
2005-02-01 10:40:00,29.1,29.1,29.06,29.1,18600.0,29.0849,29.0849,29.0449,29.0849,18600.0
2005-02-01 10:45:00,29.09,29.11,28.99,28.99,27000.0,29.0749,29.0949,28.975,28.975,27000.0
2005-02-01 10:50:00,28.97,29.06,28.95,29.03,19500.0,28.955,29.0449,28.935,29.0149,19500.0
2005-02-01 10:55:00,29.05,29.06,29.0,29.03,8900.0,29.0349,29.0449,28.985,29.0149,8900.0
2005-02-01 11:00:00,29.03,29.1,29.03,29.09,12300.0,29.0149,29.0849,29.0149,29.0749,12300.0
2005-02-01 11:05:00,29.1,29.11,29.09,29.1,13300.0,29.0849,29.0949,29.0749,29.0849,13300.0
2005-02-01 11:10:00,29.1,29.12,29.05,29.06,18700.0,29.0849,29.1049,29.0349,29.0449,18700.0
2005-02-01 11:15:00,29.06,29.09,29.06,29.07,7800.0,29.0449,29.0749,29.0449,29.0549,7800.0
2005-02-01 11:20:00,29.08,29.08,29.0,29.01,19700.0,29.0649,29.0649,28.985,28.995,19700.0
2005-02-01 11:25:00,29.01,29.02,28.91,28.91,32800.0,28.995,29.005,28.895,28.895,32800.0
2005-02-01 11:30:00,28.91,29.07,28.91,29.07,15600.0,28.895,29.0549,28.895,29.0549,15600.0
2005-02-01 11:35:00,29.09,29.1,29.05,29.05,21600.0,29.0749,29.0849,29.0349,29.0349,21600.0
2005-02-01 11:40:00,29.05,29.1,29.05,29.1,12500.0,29.0349,29.0849,29.0349,29.0849,12500.0
2005-02-01 11:45:00,29.1,29.15,29.06,29.15,44300.0,29.0849,29.1349,29.0449,29.1349,44300.0
2005-02-01 11:50:00,29.15,29.15,29.12,29.12,31100.0,29.1349,29.1349,29.1049,29.1049,31100.0
2005-02-01 11:55:00,29.11,29.15,29.11,29.14,21300.0,29.0949,29.1349,29.0949,29.1249,21300.0
2005-02-01 12:00:00,29.15,29.16,29.11,29.15,13400.0,29.1349,29.1449,29.0949,29.1349,13400.0
2005-02-01 12:05:00,29.15,29.19,29.15,29.18,24800.0,29.1349,29.1749,29.1349,29.1649,24800.0
2005-02-01 12:10:00,29.18,29.19,29.15,29.17,15800.0,29.1649,29.1749,29.1349,29.1549,15800.0
2005-02-01 12:15:00,29.17,29.18,29.12,29.12,17400.0,29.1549,29.1649,29.1049,29.1049,17400.0
2005-02-01 12:20:00,29.1,29.17,29.09,29.14,5100.0,29.0849,29.1549,29.0749,29.1249,5100.0
2005-02-01 12:25:00,29.12,29.15,29.12,29.13,7400.0,29.1049,29.1349,29.1049,29.1149,7400.0
2005-02-01 12:30:00,29.13,29.15,29.12,29.15,12400.0,29.1149,29.1349,29.1049,29.1349,12400.0
2005-02-01 12:35:00,29.15,29.15,29.14,29.14,16400.0,29.1349,29.1349,29.1249,29.1249,16400.0
2005-02-01 12:40:00,29.15,29.15,29.04,29.04,13600.0,29.1349,29.1349,29.0249,29.0249,13600.0
2005-02-01 12:45:00,29.04,29.08,29.01,29.01,21200.0,29.0249,29.0649,28.995,28.995,21200.0
2005-02-01 12:50:00,29.02,29.11,29.01,29.04,194600.0,29.005,29.0949,28.995,29.0249,194600.0
2005-02-01 12:55:00,29.07,29.07,29.03,29.05,41000.0,29.0549,29.0549,29.0149,29.0349,41000.0
2005-02-01 13:00:00,29.06,29.06,29.04,29.04,72200.0,29.0449,29.0449,29.0249,29.0249,72200.0
2005-02-01 13:05:00,29.04,29.06,28.98,28.99,45000.0,29.0249,29.0449,28.965,28.975,45000.0
2005-02-01 13:10:00,28.99,28.99,28.98,28.98,6500.0,28.975,28.975,28.965,28.965,6500.0
2005-02-01 13:15:00,28.98,28.99,28.98,28.98,9100.0,28.965,28.975,28.965,28.965,9100.0
2005-02-01 13:20:00,28.99,29.04,28.98,29.04,13200.0,28.975,29.0249,28.965,29.0249,13200.0
2005-02-01 13:25:00,29.04,29.05,28.98,29.01,18000.0,29.0249,29.0349,28.965,28.995,18000.0
2005-02-01 13:30:00,29.01,29.03,29.01,29.01,8900.0,28.995,29.0149,28.995,28.995,8900.0
2005-02-01 13:35:00,29.02,29.03,29.01,29.02,7500.0,29.005,29.0149,28.995,29.005,7500.0
2005-02-01 13:40:00,29.0,29.02,28.99,29.01,11100.0,28.985,29.005,28.975,28.995,11100.0
2005-02-01 13:45:00,29.0,29.01,28.98,28.99,20700.0,28.985,28.995,28.965,28.975,20700.0
2005-02-01 13:50:00,29.0,29.03,28.99,29.02,9400.0,28.985,29.0149,28.975,29.005,9400.0
2005-02-01 13:55:00,29.03,29.04,29.0,29.02,29000.0,29.0149,29.0249,28.985,29.005,29000.0
2005-02-01 14:00:00,29.01,29.03,28.96,29.0,18500.0,28.995,29.0149,28.945,28.985,18500.0
2005-02-01 14:05:00,29.0,29.0,28.92,28.95,30900.0,28.985,28.985,28.905,28.935,30900.0
2005-02-01 14:10:00,28.96,28.98,28.92,28.98,23500.0,28.945,28.965,28.905,28.965,23500.0
2005-02-01 14:15:00,28.97,28.98,28.9,28.93,9600.0,28.955,28.965,28.885,28.915,9600.0
2005-02-01 14:20:00,28.94,28.97,28.93,28.97,8200.0,28.925,28.955,28.915,28.955,8200.0
2005-02-01 14:25:00,28.97,28.97,28.91,28.95,15100.0,28.955,28.955,28.895,28.935,15100.0
2005-02-01 14:30:00,28.95,28.97,28.94,28.94,12200.0,28.935,28.955,28.925,28.925,12200.0
2005-02-01 14:35:00,28.94,29.04,28.94,29.02,59100.0,28.925,29.0249,28.925,29.005,59100.0
2005-02-01 14:40:00,29.02,29.05,29.0,29.03,37000.0,29.005,29.0349,28.985,29.0149,37000.0
2005-02-01 14:45:00,29.04,29.06,29.01,29.02,24800.0,29.0249,29.0449,28.995,29.005,24800.0
2005-02-01 14:50:00,29.02,29.02,28.96,28.97,14000.0,29.005,29.005,28.945,28.955,14000.0
2005-02-01 14:55:00,28.99,29.02,28.98,29.02,24900.0,28.975,29.005,28.965,29.005,24900.0
2005-02-01 15:00:00,29.02,29.02,28.97,28.97,19000.0,29.005,29.005,28.955,28.955,19000.0
2005-02-01 15:05:00,28.97,29.0,28.93,28.94,45300.0,28.955,28.985,28.915,28.925,45300.0
2005-02-01 15:10:00,28.94,28.97,28.9,28.95,88400.0,28.925,28.955,28.885,28.935,88400.0
2005-02-01 15:15:00,28.94,28.96,28.92,28.93,68200.0,28.925,28.945,28.905,28.915,68200.0
2005-02-01 15:20:00,28.93,28.98,28.9,28.91,169100.0,28.915,28.965,28.885,28.895,169100.0
2005-02-01 15:25:00,28.91,28.91,28.82,28.83,51000.0,28.895,28.895,28.8051,28.815,51000.0
2005-02-01 15:30:00,28.83,28.84,28.74,28.79,65800.0,28.815,28.825,28.7251,28.7751,65800.0
2005-02-01 15:35:00,28.8,28.85,28.76,28.83,51300.0,28.7851,28.835,28.7451,28.815,51300.0
2005-02-01 15:40:00,28.84,28.89,28.82,28.89,64500.0,28.825,28.875,28.8051,28.875,64500.0
2005-02-01 15:45:00,28.89,28.89,28.83,28.87,36200.0,28.875,28.875,28.815,28.855,36200.0
2005-02-01 15:50:00,28.88,28.92,28.85,28.85,43500.0,28.865,28.905,28.835,28.835,43500.0
2005-02-01 15:55:00,28.87,28.93,28.84,28.93,81900.0,28.855,28.915,28.825,28.915,81900.0
2005-02-02 09:30:00,29.07,29.08,28.86,28.86,92100.0,29.0549,29.0649,28.845,28.845,92100.0
2005-02-02 09:35:00,28.84,28.94,28.82,28.94,38200.0,28.825,28.925,28.8051,28.925,38200.0
2005-02-02 09:40:00,28.95,29.0,28.93,29.0,31700.0,28.935,28.985,28.915,28.985,31700.0
2005-02-02 09:45:00,29.0,29.08,28.99,29.05,44000.0,28.985,29.0649,28.975,29.0349,44000.0
2005-02-02 09:50:00,29.04,29.06,28.96,29.02,61700.0,29.0249,29.0449,28.945,29.005,61700.0
2005-02-02 09:55:00,29.0,29.0,28.95,28.96,27900.0,28.985,28.985,28.935,28.945,27900.0
2005-02-02 10:00:00,28.96,29.04,28.93,28.96,81500.0,28.945,29.0249,28.915,28.945,81500.0
2005-02-02 10:05:00,28.97,28.97,28.88,28.91,43200.0,28.955,28.955,28.865,28.895,43200.0
2005-02-02 10:10:00,28.9,28.9,28.76,28.76,93200.0,28.885,28.885,28.7451,28.7451,93200.0
2005-02-02 10:15:00,28.75,28.77,28.67,28.76,26000.0,28.7351,28.7551,28.6551,28.7451,26000.0
2005-02-02 10:20:00,28.76,28.82,28.76,28.82,22400.0,28.7451,28.8051,28.7451,28.8051,22400.0
2005-02-02 10:25:00,28.81,28.84,28.8,28.8,24100.0,28.7951,28.825,28.7851,28.7851,24100.0
2005-02-02 10:30:00,28.8,28.87,28.77,28.77,25200.0,28.7851,28.855,28.7551,28.7551,25200.0
2005-02-02 10:35:00,28.8,28.84,28.78,28.84,21800.0,28.7851,28.825,28.7651,28.825,21800.0
2005-02-02 10:40:00,28.84,28.85,28.83,28.85,9400.0,28.825,28.835,28.815,28.835,9400.0
2005-02-02 10:45:00,28.85,28.99,28.84,28.97,20900.0,28.835,28.975,28.825,28.955,20900.0
2005-02-02 10:50:00,28.99,29.0,28.93,28.95,24000.0,28.975,28.985,28.915,28.935,24000.0
2005-02-02 10:55:00,28.95,28.96,28.9,28.91,21500.0,28.935,28.945,28.885,28.895,21500.0
2005-02-02 11:00:00,28.91,28.93,28.75,28.76,46600.0,28.895,28.915,28.7351,28.7451,46600.0
2005-02-02 11:05:00,28.76,28.79,28.73,28.73,20000.0,28.7451,28.7751,28.7151,28.7151,20000.0
2005-02-02 11:10:00,28.73,28.81,28.73,28.81,25200.0,28.7151,28.7951,28.7151,28.7951,25200.0
2005-02-02 11:15:00,28.8,28.81,28.76,28.78,8600.0,28.7851,28.7951,28.7451,28.7651,8600.0
2005-02-02 11:20:00,28.77,28.96,28.77,28.96,26500.0,28.7551,28.945,28.7551,28.945,26500.0
2005-02-02 11:25:00,28.96,28.99,28.92,28.92,42100.0,28.945,28.975,28.905,28.905,42100.0
2005-02-02 11:30:00,28.9,28.93,28.83,28.85,13400.0,28.885,28.915,28.815,28.835,13400.0
2005-02-02 11:35:00,28.85,28.91,28.83,28.91,27000.0,28.835,28.895,28.815,28.895,27000.0
2005-02-02 11:40:00,28.9,28.91,28.87,28.9,17900.0,28.885,28.895,28.855,28.885,17900.0
2005-02-02 11:45:00,28.88,28.91,28.86,28.88,17200.0,28.865,28.895,28.845,28.865,17200.0
2005-02-02 11:50:00,28.88,28.9,28.87,28.9,21800.0,28.865,28.885,28.855,28.885,21800.0
2005-02-02 11:55:00,28.9,28.97,28.9,28.97,9400.0,28.885,28.955,28.885,28.955,9400.0
2005-02-02 12:00:00,28.97,28.99,28.95,28.95,17300.0,28.955,28.975,28.935,28.935,17300.0
2005-02-02 12:05:00,28.95,28.99,28.9,28.95,35700.0,28.935,28.975,28.885,28.935,35700.0
2005-02-02 12:10:00,28.96,28.96,28.94,28.94,6100.0,28.945,28.945,28.925,28.925,6100.0
2005-02-02 12:15:00,28.94,28.95,28.92,28.92,9300.0,28.925,28.935,28.905,28.905,9300.0
2005-02-02 12:20:00,28.92,28.94,28.91,28.92,11900.0,28.905,28.925,28.895,28.905,11900.0
2005-02-02 12:25:00,28.92,28.93,28.9,28.91,12400.0,28.905,28.915,28.885,28.895,12400.0
2005-02-02 12:30:00,28.9,28.91,28.9,28.9,7300.0,28.885,28.895,28.885,28.885,7300.0
2005-02-02 12:35:00,28.9,28.91,28.89,28.9,10700.0,28.885,28.895,28.875,28.885,10700.0
2005-02-02 12:40:00,28.91,28.91,28.9,28.91,4400.0,28.895,28.895,28.885,28.895,4400.0
2005-02-02 12:45:00,28.9,28.91,28.9,28.91,7800.0,28.885,28.895,28.885,28.895,7800.0
2005-02-02 12:50:00,28.91,28.91,28.89,28.89,13700.0,28.895,28.895,28.875,28.875,13700.0
2005-02-02 12:55:00,28.89,28.89,28.8,28.83,12400.0,28.875,28.875,28.7851,28.815,12400.0
2005-02-02 13:00:00,28.83,28.84,28.82,28.84,7400.0,28.815,28.825,28.8051,28.825,7400.0
2005-02-02 13:05:00,28.84,28.84,28.82,28.83,9300.0,28.825,28.825,28.8051,28.815,9300.0
2005-02-02 13:10:00,28.83,28.84,28.82,28.84,11000.0,28.815,28.825,28.8051,28.825,11000.0
2005-02-02 13:15:00,28.84,28.86,28.83,28.84,5600.0,28.825,28.845,28.815,28.825,5600.0
2005-02-02 13:20:00,28.83,28.86,28.83,28.86,5800.0,28.815,28.845,28.815,28.845,5800.0
2005-02-02 13:25:00,28.86,28.88,28.86,28.87,9600.0,28.845,28.865,28.845,28.855,9600.0
2005-02-02 13:30:00,28.88,28.9,28.87,28.9,8100.0,28.865,28.885,28.855,28.885,8100.0
2005-02-02 13:35:00,28.89,28.9,28.89,28.89,2300.0,28.875,28.885,28.875,28.875,2300.0
2005-02-02 13:40:00,28.89,28.89,28.8,28.82,11500.0,28.875,28.875,28.7851,28.8051,11500.0
2005-02-02 13:45:00,28.82,28.99,28.8,28.99,24000.0,28.8051,28.975,28.7851,28.975,24000.0
2005-02-02 13:50:00,28.98,28.99,28.91,28.91,28000.0,28.965,28.975,28.895,28.895,28000.0
2005-02-02 13:55:00,28.92,28.97,28.92,28.96,19100.0,28.905,28.955,28.905,28.945,19100.0
2005-02-02 14:00:00,28.94,28.99,28.91,28.99,20700.0,28.925,28.975,28.895,28.975,20700.0
2005-02-02 14:05:00,28.97,29.0,28.96,28.98,24300.0,28.955,28.985,28.945,28.965,24300.0
2005-02-02 14:10:00,28.97,28.98,28.91,28.92,8400.0,28.955,28.965,28.895,28.905,8400.0
2005-02-02 14:15:00,28.93,28.99,28.92,28.98,30200.0,28.915,28.975,28.905,28.965,30200.0
2005-02-02 14:20:00,28.98,29.4,28.98,29.4,309600.0,28.965,29.3848,28.965,29.3848,309600.0
2005-02-02 14:25:00,29.4,29.41,29.18,29.22,73400.0,29.3848,29.3947,29.1649,29.2048,73400.0
2005-02-02 14:30:00,29.21,29.23,29.05,29.08,125500.0,29.1949,29.2148,29.0349,29.0649,125500.0
2005-02-02 14:35:00,29.08,29.1,29.0,29.0,54500.0,29.0649,29.0849,28.985,28.985,54500.0
2005-02-02 14:40:00,29.0,29.13,29.0,29.13,48000.0,28.985,29.1149,28.985,29.1149,48000.0
2005-02-02 14:45:00,29.14,29.18,29.11,29.14,12500.0,29.1249,29.1649,29.0949,29.1249,12500.0
2005-02-02 14:50:00,29.14,29.18,29.07,29.15,36800.0,29.1249,29.1649,29.0549,29.1349,36800.0
2005-02-02 14:55:00,29.17,29.2,29.11,29.12,44400.0,29.1549,29.1849,29.0949,29.1049,44400.0
2005-02-02 15:00:00,29.1,29.19,29.09,29.11,28400.0,29.0849,29.1749,29.0749,29.0949,28400.0
2005-02-02 15:05:00,29.11,29.17,29.1,29.17,38400.0,29.0949,29.1549,29.0849,29.1549,38400.0
2005-02-02 15:10:00,29.15,29.2,29.11,29.18,43000.0,29.1349,29.1849,29.0949,29.1649,43000.0
2005-02-02 15:15:00,29.17,29.28,29.15,29.17,65800.0,29.1549,29.2648,29.1349,29.1549,65800.0
2005-02-02 15:20:00,29.17,29.31,29.15,29.22,75600.0,29.1549,29.2948,29.1349,29.2048,75600.0
2005-02-02 15:25:00,29.2,29.35,28.29,29.32,100600.0,29.1849,29.3348,28.2753,29.3048,100600.0
2005-02-02 15:30:00,29.32,29.38,29.24,29.24,131300.0,29.3048,29.3648,29.2248,29.2248,131300.0
2005-02-02 15:35:00,29.24,29.38,29.2,29.37,89200.0,29.2248,29.3648,29.1849,29.3548,89200.0
2005-02-02 15:40:00,29.37,29.42,29.32,29.39,42100.0,29.3548,29.4047,29.3048,29.3748,42100.0
2005-02-02 15:45:00,29.39,29.5,29.38,29.41,117600.0,29.3748,29.4847,29.3648,29.3947,117600.0
2005-02-02 15:50:00,29.42,29.55,29.41,29.54,130400.0,29.4047,29.5347,29.3947,29.5247,130400.0
2005-02-02 15:55:00,29.55,29.66,29.49,29.63,259900.0,29.5347,29.6446,29.4747,29.6146,259900.0
2005-02-03 09:30:00,29.57,29.6,29.36,29.43,121500.0,29.5547,29.5846,29.3448,29.4147,121500.0
2005-02-03 09:35:00,29.43,29.6,29.34,29.52,51200.0,29.4147,29.5846,29.3248,29.5047,51200.0
2005-02-03 09:40:00,29.52,29.55,29.38,29.51,28600.0,29.5047,29.5347,29.3648,29.4947,28600.0
2005-02-03 09:45:00,29.51,29.52,29.4,29.47,99700.0,29.4947,29.5047,29.3848,29.4547,99700.0
2005-02-03 09:50:00,29.42,29.54,29.42,29.5,23800.0,29.4047,29.5247,29.4047,29.4847,23800.0
2005-02-03 09:55:00,29.49,29.56,29.49,29.55,14500.0,29.4747,29.5447,29.4747,29.5347,14500.0
2005-02-03 10:00:00,29.53,29.95,29.53,29.93,108800.0,29.5147,29.9345,29.5147,29.9145,108800.0
2005-02-03 10:05:00,29.92,30.19,29.86,30.1,93700.0,29.9045,30.1743,29.8445,30.0844,93700.0
2005-02-03 10:10:00,30.1,30.3,30.0,30.03,188600.0,30.0844,30.2843,29.9844,30.0144,188600.0
2005-02-03 10:15:00,30.04,30.11,29.95,30.06,159900.0,30.0244,30.0944,29.9345,30.0444,159900.0
2005-02-03 10:20:00,30.06,30.37,30.02,30.36,68800.0,30.0444,30.3543,30.0044,30.3443,68800.0
2005-02-03 10:25:00,30.32,30.38,30.3,30.36,93700.0,30.3043,30.3642,30.2843,30.3443,93700.0
2005-02-03 10:30:00,30.36,30.37,30.27,30.31,80400.0,30.3443,30.3543,30.2543,30.2943,80400.0
2005-02-03 10:35:00,30.3,30.31,30.2,30.2,87000.0,30.2843,30.2943,30.1843,30.1843,87000.0
2005-02-03 10:40:00,30.2,30.4,30.15,30.25,49500.0,30.1843,30.3842,30.1344,30.2343,49500.0
2005-02-03 10:45:00,30.25,30.26,30.13,30.18,33200.0,30.2343,30.2443,30.1144,30.1643,33200.0
2005-02-03 10:50:00,30.18,30.25,30.18,30.2,18800.0,30.1643,30.2343,30.1643,30.1843,18800.0
2005-02-03 10:55:00,30.2,30.21,30.07,30.07,32500.0,30.1843,30.1943,30.0544,30.0544,32500.0
2005-02-03 11:00:00,30.07,30.1,30.01,30.09,36500.0,30.0544,30.0844,29.9944,30.0744,36500.0
2005-02-03 11:05:00,30.06,30.09,30.03,30.05,24700.0,30.0444,30.0744,30.0144,30.0344,24700.0
2005-02-03 11:10:00,30.05,30.06,29.95,29.98,43800.0,30.0344,30.0444,29.9345,29.9645,43800.0
2005-02-03 11:15:00,29.96,30.35,29.95,30.01,46200.0,29.9445,30.3343,29.9345,29.9944,46200.0
2005-02-03 11:20:00,30.0,30.03,30.0,30.01,14700.0,29.9844,30.0144,29.9844,29.9944,14700.0
2005-02-03 11:25:00,30.01,30.08,30.0,30.05,16600.0,29.9944,30.0644,29.9844,30.0344,16600.0
2005-02-03 11:30:00,30.05,30.08,30.0,30.05,21500.0,30.0344,30.0644,29.9844,30.0344,21500.0
2005-02-03 11:35:00,30.05,30.2,30.05,30.17,51200.0,30.0344,30.1843,30.0344,30.1544,51200.0
2005-02-03 11:40:00,30.19,30.21,30.11,30.21,53100.0,30.1743,30.1943,30.0944,30.1943,53100.0
2005-02-03 11:45:00,30.19,30.26,30.1,30.1,20600.0,30.1743,30.2443,30.0844,30.0844,20600.0
2005-02-03 11:50:00,30.11,30.13,30.1,30.12,15100.0,30.0944,30.1144,30.0844,30.1044,15100.0
2005-02-03 11:55:00,30.12,30.15,30.05,30.1,19300.0,30.1044,30.1344,30.0344,30.0844,19300.0
2005-02-03 12:00:00,30.12,30.14,30.07,30.09,12500.0,30.1044,30.1244,30.0544,30.0744,12500.0
2005-02-03 12:05:00,30.09,30.13,30.09,30.13,24000.0,30.0744,30.1144,30.0744,30.1144,24000.0
2005-02-03 12:10:00,30.13,30.15,30.1,30.13,17700.0,30.1144,30.1344,30.0844,30.1144,17700.0
2005-02-03 12:15:00,30.13,30.14,30.13,30.13,3600.0,30.1144,30.1244,30.1144,30.1144,3600.0
2005-02-03 12:20:00,30.14,30.27,30.14,30.26,42600.0,30.1244,30.2543,30.1244,30.2443,42600.0
2005-02-03 12:25:00,30.25,30.33,30.25,30.3,30000.0,30.2343,30.3143,30.2343,30.2843,30000.0
2005-02-03 12:30:00,30.3,30.45,30.25,30.35,77200.0,30.2843,30.4342,30.2343,30.3343,77200.0
2005-02-03 12:35:00,30.37,30.4,30.31,30.31,33100.0,30.3543,30.3842,30.2943,30.2943,33100.0
2005-02-03 12:40:00,30.31,30.36,30.3,30.32,19100.0,30.2943,30.3443,30.2843,30.3043,19100.0
2005-02-03 12:45:00,30.32,30.34,30.3,30.32,30400.0,30.3043,30.3243,30.2843,30.3043,30400.0
2005-02-03 12:50:00,30.32,30.33,30.31,30.31,19500.0,30.3043,30.3143,30.2943,30.2943,19500.0
2005-02-03 12:55:00,30.31,30.48,30.31,30.45,46100.0,30.2943,30.4642,30.2943,30.4342,46100.0
2005-02-03 13:00:00,30.43,30.47,30.4,30.43,42900.0,30.4142,30.4542,30.3842,30.4142,42900.0
2005-02-03 13:05:00,30.42,30.46,30.39,30.43,26500.0,30.4042,30.4442,30.3742,30.4142,26500.0
2005-02-03 13:10:00,30.45,30.59,30.41,30.55,62400.0,30.4342,30.5741,30.3942,30.5342,62400.0
2005-02-03 13:15:00,30.55,30.55,30.49,30.5,34600.0,30.5342,30.5342,30.4742,30.4842,34600.0
2005-02-03 13:20:00,30.5,30.53,30.5,30.51,27300.0,30.4842,30.5142,30.4842,30.4942,27300.0
2005-02-03 13:25:00,30.53,30.67,30.5,30.63,45200.0,30.5142,30.6541,30.4842,30.6141,45200.0
2005-02-03 13:30:00,30.65,30.73,30.6,30.65,113100.0,30.6341,30.7141,30.5841,30.6341,113100.0
2005-02-03 13:35:00,30.65,30.86,30.61,30.82,123100.0,30.6341,30.844,30.5941,30.804,123100.0
2005-02-03 13:40:00,30.84,30.85,30.78,30.83,73900.0,30.824,30.834,30.764,30.814,73900.0
2005-02-03 13:45:00,30.83,30.89,30.79,30.87,63600.0,30.814,30.874,30.774,30.854,63600.0
2005-02-03 13:50:00,30.87,30.87,30.72,30.72,40800.0,30.854,30.854,30.7041,30.7041,40800.0
2005-02-03 13:55:00,30.73,30.87,30.72,30.87,39800.0,30.7141,30.854,30.7041,30.854,39800.0
2005-02-03 14:00:00,30.87,30.92,30.85,30.87,91600.0,30.854,30.904,30.834,30.854,91600.0
2005-02-03 14:05:00,30.88,30.9,30.85,30.86,60300.0,30.864,30.884,30.834,30.844,60300.0
2005-02-03 14:10:00,30.86,30.9,30.78,30.79,20200.0,30.844,30.884,30.764,30.774,20200.0
2005-02-03 14:15:00,30.79,30.83,30.58,30.68,32300.0,30.774,30.814,30.5641,30.6641,32300.0
2005-02-03 14:20:00,30.66,30.67,30.59,30.64,23500.0,30.6441,30.6541,30.5741,30.6241,23500.0
2005-02-03 14:25:00,30.62,30.64,30.38,30.39,39400.0,30.6041,30.6241,30.3642,30.3742,39400.0
2005-02-03 14:30:00,30.38,30.38,30.29,30.38,50900.0,30.3642,30.3642,30.2743,30.3642,50900.0
2005-02-03 14:35:00,30.37,30.5,30.37,30.41,38400.0,30.3543,30.4842,30.3543,30.3942,38400.0
2005-02-03 14:40:00,30.38,30.38,30.3,30.35,14600.0,30.3642,30.3642,30.2843,30.3343,14600.0
2005-02-03 14:45:00,30.35,30.39,30.32,30.38,24000.0,30.3343,30.3742,30.3043,30.3642,24000.0
2005-02-03 14:50:00,30.39,30.4,30.36,30.39,20300.0,30.3742,30.3842,30.3443,30.3742,20300.0
2005-02-03 14:55:00,30.39,30.42,30.37,30.4,30600.0,30.3742,30.4042,30.3543,30.3842,30600.0
2005-02-03 15:00:00,30.4,30.44,30.35,30.36,42200.0,30.3842,30.4242,30.3343,30.3443,42200.0
2005-02-03 15:05:00,30.35,30.44,30.35,30.42,32600.0,30.3343,30.4242,30.3343,30.4042,32600.0
2005-02-03 15:10:00,30.41,30.6,30.4,30.6,80900.0,30.3942,30.5841,30.3842,30.5841,80900.0
2005-02-03 15:15:00,30.58,30.8,30.58,30.65,111600.0,30.5641,30.784,30.5641,30.6341,111600.0
2005-02-03 15:20:00,30.66,30.75,30.6,30.73,55300.0,30.6441,30.7341,30.5841,30.7141,55300.0
2005-02-03 15:25:00,30.72,30.9,30.71,30.88,104600.0,30.7041,30.884,30.6941,30.864,104600.0
2005-02-03 15:30:00,30.88,30.92,30.84,30.87,116800.0,30.864,30.904,30.824,30.854,116800.0
2005-02-03 15:35:00,30.86,30.86,30.77,30.79,93800.0,30.844,30.844,30.754,30.774,93800.0
2005-02-03 15:40:00,30.79,30.85,30.78,30.8,68700.0,30.774,30.834,30.764,30.784,68700.0
2005-02-03 15:45:00,30.81,30.92,30.8,30.9,133000.0,30.794,30.904,30.784,30.884,133000.0
2005-02-03 15:50:00,30.9,30.97,30.86,30.95,96500.0,30.884,30.9539,30.844,30.9339,96500.0
2005-02-03 15:55:00,30.95,31.04,30.93,30.98,228800.0,30.9339,31.0239,30.914,30.9639,228800.0
2005-02-04 09:30:00,31.18,31.23,30.88,31.0,91000.0,31.1638,31.2138,30.864,30.9839,91000.0
2005-02-04 09:35:00,31.0,31.04,30.95,30.98,118700.0,30.9839,31.0239,30.9339,30.9639,118700.0
2005-02-04 09:40:00,30.98,31.04,30.8,30.8,77900.0,30.9639,31.0239,30.784,30.784,77900.0
2005-02-04 09:45:00,30.81,30.9,30.65,30.67,86500.0,30.794,30.884,30.6341,30.6541,86500.0
2005-02-04 09:50:00,30.68,30.9,30.56,30.8,138300.0,30.6641,30.884,30.5442,30.784,138300.0
2005-02-04 09:55:00,30.79,30.99,30.77,30.82,164900.0,30.774,30.9739,30.754,30.804,164900.0
2005-02-04 10:00:00,30.78,30.9,30.7,30.85,84700.0,30.764,30.884,30.6841,30.834,84700.0
2005-02-04 10:05:00,30.85,30.88,30.84,30.87,51000.0,30.834,30.864,30.824,30.854,51000.0
2005-02-04 10:10:00,30.87,30.88,30.66,30.72,29200.0,30.854,30.864,30.6441,30.7041,29200.0
2005-02-04 10:15:00,30.72,30.87,30.68,30.87,27800.0,30.7041,30.854,30.6641,30.854,27800.0
2005-02-04 10:20:00,30.85,30.88,30.76,30.77,26700.0,30.834,30.864,30.744,30.754,26700.0
2005-02-04 10:25:00,30.77,30.77,30.56,30.66,33000.0,30.754,30.754,30.5442,30.6441,33000.0
2005-02-04 10:30:00,30.66,30.75,30.57,30.63,26000.0,30.6441,30.7341,30.5541,30.6141,26000.0
2005-02-04 10:35:00,30.59,30.62,30.43,30.44,92400.0,30.5741,30.6041,30.4142,30.4242,92400.0
2005-02-04 10:40:00,30.45,30.54,30.38,30.5,35600.0,30.4342,30.5242,30.3642,30.4842,35600.0
2005-02-04 10:45:00,30.5,30.71,30.47,30.68,55800.0,30.4842,30.6941,30.4542,30.6641,55800.0
2005-02-04 10:50:00,30.66,30.71,30.54,30.55,22900.0,30.6441,30.6941,30.5242,30.5342,22900.0
2005-02-04 10:55:00,30.54,30.75,30.54,30.75,16200.0,30.5242,30.7341,30.5242,30.7341,16200.0
2005-02-04 11:00:00,30.75,30.87,30.74,30.8,25700.0,30.7341,30.854,30.7241,30.784,25700.0
2005-02-04 11:05:00,30.8,30.89,30.76,30.79,41900.0,30.784,30.874,30.744,30.774,41900.0
2005-02-04 11:10:00,30.8,30.81,30.58,30.58,19300.0,30.784,30.794,30.5641,30.5641,19300.0
2005-02-04 11:15:00,30.58,30.58,30.52,30.54,34600.0,30.5641,30.5641,30.5042,30.5242,34600.0
2005-02-04 11:20:00,30.54,30.69,30.54,30.69,16800.0,30.5242,30.6741,30.5242,30.6741,16800.0
2005-02-04 11:25:00,30.69,30.78,30.66,30.72,15600.0,30.6741,30.764,30.6441,30.7041,15600.0
2005-02-04 11:30:00,30.72,30.78,30.72,30.75,9400.0,30.7041,30.764,30.7041,30.7341,9400.0
2005-02-04 11:35:00,30.75,30.84,30.75,30.81,29600.0,30.7341,30.824,30.7341,30.794,29600.0
2005-02-04 11:40:00,30.81,30.82,30.79,30.82,13800.0,30.794,30.804,30.774,30.804,13800.0
2005-02-04 11:45:00,30.83,30.83,30.77,30.78,16400.0,30.814,30.814,30.754,30.764,16400.0
2005-02-04 11:50:00,30.77,30.8,30.76,30.76,10300.0,30.754,30.784,30.744,30.744,10300.0
2005-02-04 11:55:00,30.75,30.87,30.74,30.83,40100.0,30.7341,30.854,30.7241,30.814,40100.0
2005-02-04 12:00:00,30.83,30.87,30.81,30.84,22200.0,30.814,30.854,30.794,30.824,22200.0
2005-02-04 12:05:00,30.85,30.9,30.84,30.9,13200.0,30.834,30.884,30.824,30.884,13200.0
2005-02-04 12:10:00,30.9,30.9,30.82,30.85,13600.0,30.884,30.884,30.804,30.834,13600.0
2005-02-04 12:15:00,30.85,30.87,30.81,30.81,10200.0,30.834,30.854,30.794,30.794,10200.0
2005-02-04 12:20:00,30.82,30.83,30.78,30.79,6200.0,30.804,30.814,30.764,30.774,6200.0
2005-02-04 12:25:00,30.79,30.9,30.78,30.84,13500.0,30.774,30.884,30.764,30.824,13500.0
2005-02-04 12:30:00,30.85,30.9,30.8,30.83,27200.0,30.834,30.884,30.784,30.814,27200.0
2005-02-04 12:35:00,30.83,30.91,30.83,30.86,15400.0,30.814,30.894,30.814,30.844,15400.0
2005-02-04 12:40:00,30.86,31.0,30.85,31.0,30000.0,30.844,30.9839,30.834,30.9839,30000.0
2005-02-04 12:45:00,30.99,31.0,30.87,30.87,10300.0,30.9739,30.9839,30.854,30.854,10300.0
2005-02-04 12:50:00,30.88,31.0,30.87,30.98,31800.0,30.864,30.9839,30.854,30.9639,31800.0
2005-02-04 12:55:00,30.97,30.97,30.86,30.88,17500.0,30.9539,30.9539,30.844,30.864,17500.0
2005-02-04 13:00:00,30.87,30.94,30.86,30.91,11200.0,30.854,30.924,30.844,30.894,11200.0
2005-02-04 13:05:00,30.9,30.91,30.83,30.85,23200.0,30.884,30.894,30.814,30.834,23200.0
2005-02-04 13:10:00,30.86,30.89,30.86,30.86,14600.0,30.844,30.874,30.844,30.844,14600.0
2005-02-04 13:15:00,30.87,30.94,30.87,30.91,13100.0,30.854,30.924,30.854,30.894,13100.0
2005-02-04 13:20:00,30.9,30.94,30.9,30.94,9900.0,30.884,30.924,30.884,30.924,9900.0
2005-02-04 13:25:00,30.91,30.99,30.91,30.95,18600.0,30.894,30.9739,30.894,30.9339,18600.0
2005-02-04 13:30:00,30.92,30.93,30.85,30.85,22100.0,30.904,30.914,30.834,30.834,22100.0
2005-02-04 13:35:00,30.86,31.0,30.85,31.0,19000.0,30.844,30.9839,30.834,30.9839,19000.0
2005-02-04 13:40:00,31.0,31.02,30.97,31.0,25600.0,30.9839,31.0039,30.9539,30.9839,25600.0
2005-02-04 13:45:00,31.0,31.0,30.93,30.97,15400.0,30.9839,30.9839,30.914,30.9539,15400.0
2005-02-04 13:50:00,30.98,30.98,30.94,30.96,24600.0,30.9639,30.9639,30.924,30.9439,24600.0
2005-02-04 13:55:00,30.96,31.02,30.94,31.0,13700.0,30.9439,31.0039,30.924,30.9839,13700.0
2005-02-04 14:00:00,31.01,31.18,30.98,31.12,37300.0,30.9939,31.1638,30.9639,31.1039,37300.0
2005-02-04 14:05:00,31.11,31.15,31.07,31.15,21300.0,31.0939,31.1338,31.0539,31.1338,21300.0
2005-02-04 14:10:00,31.15,31.18,31.11,31.12,25700.0,31.1338,31.1638,31.0939,31.1039,25700.0
2005-02-04 14:15:00,31.14,31.17,30.97,30.97,23800.0,31.1239,31.1538,30.9539,30.9539,23800.0
2005-02-04 14:20:00,30.97,31.07,30.97,31.07,10900.0,30.9539,31.0539,30.9539,31.0539,10900.0
2005-02-04 14:25:00,31.05,31.1,31.04,31.1,9600.0,31.0339,31.0839,31.0239,31.0839,9600.0
2005-02-04 14:30:00,31.08,31.1,31.06,31.07,10700.0,31.0639,31.0839,31.0439,31.0539,10700.0
2005-02-04 14:35:00,31.07,31.1,30.98,31.08,39300.0,31.0539,31.0839,30.9639,31.0639,39300.0
2005-02-04 14:40:00,31.08,31.15,31.03,31.08,101700.0,31.0639,31.1338,31.0139,31.0639,101700.0
2005-02-04 14:45:00,31.08,31.09,30.98,31.06,68100.0,31.0639,31.0739,30.9639,31.0439,68100.0
2005-02-04 14:50:00,31.03,31.1,31.0,31.1,22500.0,31.0139,31.0839,30.9839,31.0839,22500.0
2005-02-04 14:55:00,31.05,31.08,31.02,31.03,11300.0,31.0339,31.0639,31.0039,31.0139,11300.0
2005-02-04 15:00:00,31.02,31.06,31.0,31.03,36100.0,31.0039,31.0439,30.9839,31.0139,36100.0
2005-02-04 15:05:00,31.02,31.03,31.0,31.01,33300.0,31.0039,31.0139,30.9839,30.9939,33300.0
2005-02-04 15:10:00,31.01,31.05,30.98,30.98,44400.0,30.9939,31.0339,30.9639,30.9639,44400.0
2005-02-04 15:15:00,30.98,31.03,30.98,31.0,49600.0,30.9639,31.0139,30.9639,30.9839,49600.0
2005-02-04 15:20:00,31.0,31.03,30.98,31.0,137300.0,30.9839,31.0139,30.9639,30.9839,137300.0
2005-02-04 15:25:00,31.0,31.07,31.0,31.07,72000.0,30.9839,31.0539,30.9839,31.0539,72000.0
2005-02-04 15:30:00,31.07,31.15,31.06,31.13,25300.0,31.0539,31.1338,31.0439,31.1139,25300.0
2005-02-04 15:35:00,31.14,31.28,31.13,31.25,52300.0,31.1239,31.2638,31.1139,31.2338,52300.0
2005-02-04 15:40:00,31.26,31.39,31.25,31.33,49700.0,31.2438,31.3737,31.2338,31.3138,49700.0
2005-02-04 15:45:00,31.33,31.34,31.27,31.31,57600.0,31.3138,31.3237,31.2538,31.2938,57600.0
2005-02-04 15:50:00,31.33,31.41,31.3,31.41,145600.0,31.3138,31.3937,31.2838,31.3937,145600.0
2005-02-04 15:55:00,31.42,31.43,31.32,31.33,137000.0,31.4037,31.4137,31.3038,31.3138,137000.0
2005-02-07 09:30:00,31.83,31.95,31.61,31.71,121800.0,31.8135,31.9334,31.5936,31.6936,121800.0
2005-02-07 09:35:00,31.71,31.74,31.6,31.72,96700.0,31.6936,31.7235,31.5836,31.7036,96700.0
2005-02-07 09:40:00,31.71,31.8,31.7,31.8,38600.0,31.6936,31.7835,31.6836,31.7835,38600.0
2005-02-07 09:45:00,31.79,31.87,31.74,31.77,46000.0,31.7735,31.8535,31.7235,31.7535,46000.0
2005-02-07 09:50:00,31.8,31.86,31.71,31.8,45600.0,31.7835,31.8435,31.6936,31.7835,45600.0
2005-02-07 09:55:00,31.78,31.8,31.68,31.79,34500.0,31.7635,31.7835,31.6636,31.7735,34500.0
2005-02-07 10:00:00,31.79,31.79,31.72,31.75,31300.0,31.7735,31.7735,31.7036,31.7335,31300.0
2005-02-07 10:05:00,31.74,31.81,31.74,31.77,31900.0,31.7235,31.7935,31.7235,31.7535,31900.0
2005-02-07 10:10:00,31.77,31.8,31.72,31.79,27100.0,31.7535,31.7835,31.7036,31.7735,27100.0
2005-02-07 10:15:00,31.77,31.8,31.71,31.77,34200.0,31.7535,31.7835,31.6936,31.7535,34200.0
2005-02-07 10:20:00,31.79,31.79,31.77,31.79,17300.0,31.7735,31.7735,31.7535,31.7735,17300.0
2005-02-07 10:25:00,31.77,31.87,31.77,31.82,29600.0,31.7535,31.8535,31.7535,31.8035,29600.0
2005-02-07 10:30:00,31.81,31.84,31.78,31.78,32000.0,31.7935,31.8235,31.7635,31.7635,32000.0
2005-02-07 10:35:00,31.77,31.79,31.73,31.75,40000.0,31.7535,31.7735,31.7135,31.7335,40000.0
2005-02-07 10:40:00,31.75,31.8,31.75,31.79,16700.0,31.7335,31.7835,31.7335,31.7735,16700.0
2005-02-07 10:45:00,31.79,31.87,31.78,31.83,31900.0,31.7735,31.8535,31.7635,31.8135,31900.0
2005-02-07 10:50:00,31.83,31.86,31.81,31.86,28600.0,31.8135,31.8435,31.7935,31.8435,28600.0
2005-02-07 10:55:00,31.83,31.85,31.8,31.81,44900.0,31.8135,31.8335,31.7835,31.7935,44900.0
2005-02-07 11:00:00,31.82,31.88,31.82,31.83,19100.0,31.8035,31.8635,31.8035,31.8135,19100.0
2005-02-07 11:05:00,31.83,31.85,31.72,31.72,20300.0,31.8135,31.8335,31.7036,31.7036,20300.0
2005-02-07 11:10:00,31.71,31.83,31.68,31.82,25000.0,31.6936,31.8135,31.6636,31.8035,25000.0
2005-02-07 11:15:00,31.81,31.83,31.66,31.67,21400.0,31.7935,31.8135,31.6436,31.6536,21400.0
2005-02-07 11:20:00,31.69,31.7,31.65,31.65,9900.0,31.6736,31.6836,31.6336,31.6336,9900.0
2005-02-07 11:25:00,31.65,31.66,31.63,31.65,12900.0,31.6336,31.6436,31.6136,31.6336,12900.0
2005-02-07 11:30:00,31.65,31.65,31.58,31.61,25500.0,31.6336,31.6336,31.5636,31.5936,25500.0
2005-02-07 11:35:00,31.61,31.72,31.6,31.71,21200.0,31.5936,31.7036,31.5836,31.6936,21200.0
2005-02-07 11:40:00,31.72,31.72,31.68,31.71,21000.0,31.7036,31.7036,31.6636,31.6936,21000.0
2005-02-07 11:45:00,31.7,31.76,31.7,31.71,5900.0,31.6836,31.7435,31.6836,31.6936,5900.0
2005-02-07 11:50:00,31.71,31.73,31.7,31.72,9000.0,31.6936,31.7135,31.6836,31.7036,9000.0
2005-02-07 11:55:00,31.72,31.75,31.7,31.7,9300.0,31.7036,31.7335,31.6836,31.6836,9300.0
2005-02-07 12:00:00,31.7,31.71,31.68,31.7,11200.0,31.6836,31.6936,31.6636,31.6836,11200.0
2005-02-07 12:05:00,31.7,31.71,31.69,31.69,53800.0,31.6836,31.6936,31.6736,31.6736,53800.0
2005-02-07 12:10:00,31.71,31.74,31.7,31.7,11300.0,31.6936,31.7235,31.6836,31.6836,11300.0
2005-02-07 12:15:00,31.7,31.71,31.69,31.7,25000.0,31.6836,31.6936,31.6736,31.6836,25000.0
2005-02-07 12:20:00,31.7,31.7,31.63,31.64,25500.0,31.6836,31.6836,31.6136,31.6236,25500.0
2005-02-07 12:25:00,31.64,31.64,31.62,31.63,11600.0,31.6236,31.6236,31.6036,31.6136,11600.0
2005-02-07 12:30:00,31.63,31.64,31.63,31.64,11900.0,31.6136,31.6236,31.6136,31.6236,11900.0
2005-02-07 12:35:00,31.64,31.64,31.6,31.6,15800.0,31.6236,31.6236,31.5836,31.5836,15800.0
2005-02-07 12:40:00,31.6,31.61,31.6,31.6,12500.0,31.5836,31.5936,31.5836,31.5836,12500.0
2005-02-07 12:45:00,31.6,31.61,31.6,31.61,20000.0,31.5836,31.5936,31.5836,31.5936,20000.0
2005-02-07 12:50:00,31.61,31.61,31.59,31.61,17200.0,31.5936,31.5936,31.5736,31.5936,17200.0
2005-02-07 12:55:00,31.61,31.65,31.6,31.65,12700.0,31.5936,31.6336,31.5836,31.6336,12700.0
2005-02-07 13:00:00,31.64,31.65,31.55,31.56,20700.0,31.6236,31.6336,31.5336,31.5436,20700.0
2005-02-07 13:05:00,31.55,31.61,31.55,31.6,12900.0,31.5336,31.5936,31.5336,31.5836,12900.0
2005-02-07 13:10:00,31.6,31.63,31.6,31.62,13600.0,31.5836,31.6136,31.5836,31.6036,13600.0
2005-02-07 13:15:00,31.62,31.62,31.53,31.55,5600.0,31.6036,31.6036,31.5136,31.5336,5600.0
2005-02-07 13:20:00,31.56,31.59,31.55,31.59,19300.0,31.5436,31.5736,31.5336,31.5736,19300.0
2005-02-07 13:25:00,31.59,31.59,31.54,31.55,13400.0,31.5736,31.5736,31.5236,31.5336,13400.0
2005-02-07 13:30:00,31.56,31.57,31.55,31.55,8800.0,31.5436,31.5536,31.5336,31.5336,8800.0
2005-02-07 13:35:00,31.55,31.56,31.55,31.55,4000.0,31.5336,31.5436,31.5336,31.5336,4000.0
2005-02-07 13:40:00,31.55,31.57,31.55,31.56,20700.0,31.5336,31.5536,31.5336,31.5436,20700.0
2005-02-07 13:45:00,31.56,31.57,31.55,31.55,19700.0,31.5436,31.5536,31.5336,31.5336,19700.0
2005-02-07 13:50:00,31.55,31.57,31.55,31.56,19600.0,31.5336,31.5536,31.5336,31.5436,19600.0
2005-02-07 13:55:00,31.56,31.56,31.55,31.55,16300.0,31.5436,31.5436,31.5336,31.5336,16300.0
2005-02-07 14:00:00,31.56,31.56,31.45,31.45,22000.0,31.5436,31.5436,31.4337,31.4337,22000.0
2005-02-07 14:05:00,31.45,31.47,31.39,31.47,30200.0,31.4337,31.4537,31.3737,31.4537,30200.0
2005-02-07 14:10:00,31.47,31.55,31.47,31.55,18800.0,31.4537,31.5336,31.4537,31.5336,18800.0
2005-02-07 14:15:00,31.55,31.56,31.5,31.51,12100.0,31.5336,31.5436,31.4837,31.4937,12100.0
2005-02-07 14:20:00,31.51,31.55,31.51,31.55,9300.0,31.4937,31.5336,31.4937,31.5336,9300.0
2005-02-07 14:25:00,31.55,31.55,31.5,31.51,9200.0,31.5336,31.5336,31.4837,31.4937,9200.0
2005-02-07 14:30:00,31.53,31.54,31.5,31.5,13400.0,31.5136,31.5236,31.4837,31.4837,13400.0
2005-02-07 14:35:00,31.5,31.51,31.41,31.41,20500.0,31.4837,31.4937,31.3937,31.3937,20500.0
2005-02-07 14:40:00,31.4,31.45,31.4,31.43,14000.0,31.3837,31.4337,31.3837,31.4137,14000.0
2005-02-07 14:45:00,31.43,31.46,31.43,31.45,15600.0,31.4137,31.4437,31.4137,31.4337,15600.0
2005-02-07 14:50:00,31.45,31.5,31.45,31.5,18500.0,31.4337,31.4837,31.4337,31.4837,18500.0
2005-02-07 14:55:00,31.5,31.54,31.49,31.51,13200.0,31.4837,31.5236,31.4737,31.4937,13200.0
2005-02-07 15:00:00,31.5,31.52,31.44,31.46,25000.0,31.4837,31.5037,31.4237,31.4437,25000.0
2005-02-07 15:05:00,31.46,31.54,31.46,31.5,14400.0,31.4437,31.5236,31.4437,31.4837,14400.0
2005-02-07 15:10:00,31.51,31.58,31.5,31.58,32900.0,31.4937,31.5636,31.4837,31.5636,32900.0
2005-02-07 15:15:00,31.58,31.66,31.5,31.63,46000.0,31.5636,31.6436,31.4837,31.6136,46000.0
2005-02-07 15:20:00,31.63,31.65,31.59,31.65,23600.0,31.6136,31.6336,31.5736,31.6336,23600.0
2005-02-07 15:25:00,31.64,31.7,31.63,31.69,28100.0,31.6236,31.6836,31.6136,31.6736,28100.0
2005-02-07 15:30:00,31.7,31.7,31.67,31.68,49100.0,31.6836,31.6836,31.6536,31.6636,49100.0
2005-02-07 15:35:00,31.68,31.72,31.67,31.7,50100.0,31.6636,31.7036,31.6536,31.6836,50100.0
2005-02-07 15:40:00,31.7,31.75,31.7,31.73,50700.0,31.6836,31.7335,31.6836,31.7135,50700.0
2005-02-07 15:45:00,31.73,31.73,31.7,31.71,41500.0,31.7135,31.7135,31.6836,31.6936,41500.0
2005-02-07 15:50:00,31.71,31.8,31.71,31.76,91600.0,31.6936,31.7835,31.6936,31.7435,91600.0
2005-02-07 15:55:00,31.77,31.79,31.66,31.78,66000.0,31.7535,31.7735,31.6436,31.7635,66000.0
2005-02-08 09:30:00,32.08,32.1,31.54,31.63,73800.0,32.0634,32.0834,31.5236,31.6136,73800.0
2005-02-08 09:35:00,31.66,31.7,31.55,31.68,12000.0,31.6436,31.6836,31.5336,31.6636,12000.0
2005-02-08 09:40:00,31.66,31.67,31.47,31.47,19100.0,31.6436,31.6536,31.4537,31.4537,19100.0
2005-02-08 09:45:00,31.47,31.47,31.27,31.32,28400.0,31.4537,31.4537,31.2538,31.3038,28400.0
2005-02-08 09:50:00,31.32,31.59,31.32,31.57,23300.0,31.3038,31.5736,31.3038,31.5536,23300.0
2005-02-08 09:55:00,31.58,31.59,31.55,31.59,12300.0,31.5636,31.5736,31.5336,31.5736,12300.0
2005-02-08 10:00:00,31.58,31.82,31.58,31.69,33700.0,31.5636,31.8035,31.5636,31.6736,33700.0
2005-02-08 10:05:00,31.71,31.73,31.58,31.64,37200.0,31.6936,31.7135,31.5636,31.6236,37200.0
2005-02-08 10:10:00,31.6,31.78,31.6,31.74,32700.0,31.5836,31.7635,31.5836,31.7235,32700.0
2005-02-08 10:15:00,31.72,31.81,31.67,31.74,36300.0,31.7036,31.7935,31.6536,31.7235,36300.0
2005-02-08 10:20:00,31.78,31.78,31.66,31.67,15100.0,31.7635,31.7635,31.6436,31.6536,15100.0
2005-02-08 10:25:00,31.67,31.73,31.67,31.69,20600.0,31.6536,31.7135,31.6536,31.6736,20600.0
2005-02-08 10:30:00,31.69,31.84,31.68,31.73,37000.0,31.6736,31.8235,31.6636,31.7135,37000.0
2005-02-08 10:35:00,31.7,31.77,31.67,31.77,21000.0,31.6836,31.7535,31.6536,31.7535,21000.0
2005-02-08 10:40:00,31.76,31.8,31.72,31.79,6800.0,31.7435,31.7835,31.7036,31.7735,6800.0
2005-02-08 10:45:00,31.78,31.83,31.67,31.67,11800.0,31.7635,31.8135,31.6536,31.6536,11800.0
2005-02-08 10:50:00,31.66,31.7,31.62,31.67,16600.0,31.6436,31.6836,31.6036,31.6536,16600.0
2005-02-08 10:55:00,31.65,31.68,31.55,31.55,14500.0,31.6336,31.6636,31.5336,31.5336,14500.0
2005-02-08 11:00:00,31.57,31.57,31.5,31.52,10800.0,31.5536,31.5536,31.4837,31.5037,10800.0
2005-02-08 11:05:00,31.53,31.57,31.52,31.55,10700.0,31.5136,31.5536,31.5037,31.5336,10700.0
2005-02-08 11:10:00,31.55,31.57,31.55,31.57,7400.0,31.5336,31.5536,31.5336,31.5536,7400.0
2005-02-08 11:15:00,31.6,31.68,31.59,31.68,14800.0,31.5836,31.6636,31.5736,31.6636,14800.0
2005-02-08 11:20:00,31.69,31.77,31.69,31.77,8300.0,31.6736,31.7535,31.6736,31.7535,8300.0
2005-02-08 11:25:00,31.76,31.77,31.75,31.76,5000.0,31.7435,31.7535,31.7335,31.7435,5000.0
2005-02-08 11:30:00,31.75,31.77,31.73,31.73,2800.0,31.7335,31.7535,31.7135,31.7135,2800.0
2005-02-08 11:35:00,31.73,31.83,31.73,31.82,8100.0,31.7135,31.8135,31.7135,31.8035,8100.0
2005-02-08 11:40:00,31.82,31.87,31.81,31.86,19500.0,31.8035,31.8535,31.7935,31.8435,19500.0
2005-02-08 11:45:00,31.87,31.91,31.73,31.73,23900.0,31.8535,31.8935,31.7135,31.7135,23900.0
2005-02-08 11:50:00,31.73,31.74,31.64,31.65,9500.0,31.7135,31.7235,31.6236,31.6336,9500.0
2005-02-08 11:55:00,31.66,31.7,31.62,31.63,18000.0,31.6436,31.6836,31.6036,31.6136,18000.0
2005-02-08 12:00:00,31.62,31.62,31.52,31.53,13400.0,31.6036,31.6036,31.5037,31.5136,13400.0
2005-02-08 12:05:00,31.52,31.56,31.5,31.55,19600.0,31.5037,31.5436,31.4837,31.5336,19600.0
2005-02-08 12:10:00,31.55,31.62,31.47,31.47,20500.0,31.5336,31.6036,31.4537,31.4537,20500.0
2005-02-08 12:15:00,31.48,31.5,31.45,31.46,14300.0,31.4637,31.4837,31.4337,31.4437,14300.0
2005-02-08 12:20:00,31.46,31.55,31.41,31.53,21900.0,31.4437,31.5336,31.3937,31.5136,21900.0
2005-02-08 12:25:00,31.53,31.6,31.41,31.6,31700.0,31.5136,31.5836,31.3937,31.5836,31700.0
2005-02-08 12:30:00,31.58,31.6,31.54,31.59,3700.0,31.5636,31.5836,31.5236,31.5736,3700.0
2005-02-08 12:35:00,31.6,31.65,31.5,31.53,17900.0,31.5836,31.6336,31.4837,31.5136,17900.0
2005-02-08 12:40:00,31.55,31.55,31.45,31.52,27100.0,31.5336,31.5336,31.4337,31.5037,27100.0
2005-02-08 12:45:00,31.52,31.6,31.51,31.6,37900.0,31.5037,31.5836,31.4937,31.5836,37900.0
2005-02-08 12:50:00,31.59,31.62,31.55,31.6,4100.0,31.5736,31.6036,31.5336,31.5836,4100.0
2005-02-08 12:55:00,31.62,31.65,31.62,31.64,2200.0,31.6036,31.6336,31.6036,31.6236,2200.0
2005-02-08 13:00:00,31.64,31.64,31.55,31.57,5300.0,31.6236,31.6236,31.5336,31.5536,5300.0
2005-02-08 13:05:00,31.57,31.68,31.57,31.66,8700.0,31.5536,31.6636,31.5536,31.6436,8700.0
2005-02-08 13:10:00,31.66,31.74,31.66,31.74,11800.0,31.6436,31.7235,31.6436,31.7235,11800.0
2005-02-08 13:15:00,31.75,31.77,31.72,31.75,31200.0,31.7335,31.7535,31.7036,31.7335,31200.0
2005-02-08 13:20:00,31.75,31.79,31.74,31.79,23400.0,31.7335,31.7735,31.7235,31.7735,23400.0
2005-02-08 13:25:00,31.79,31.86,31.79,31.86,25600.0,31.7735,31.8435,31.7735,31.8435,25600.0
2005-02-08 13:30:00,31.86,31.86,31.82,31.84,15700.0,31.8435,31.8435,31.8035,31.8235,15700.0
2005-02-08 13:35:00,31.84,31.87,31.82,31.83,14500.0,31.8235,31.8535,31.8035,31.8135,14500.0
2005-02-08 13:40:00,31.83,31.87,31.82,31.86,16600.0,31.8135,31.8535,31.8035,31.8435,16600.0
2005-02-08 13:45:00,31.86,31.86,31.6,31.75,12300.0,31.8435,31.8435,31.5836,31.7335,12300.0
2005-02-08 13:50:00,31.75,31.8,31.74,31.76,17300.0,31.7335,31.7835,31.7235,31.7435,17300.0
2005-02-08 13:55:00,31.76,31.77,31.74,31.76,9000.0,31.7435,31.7535,31.7235,31.7435,9000.0
2005-02-08 14:00:00,31.76,31.76,31.75,31.75,7600.0,31.7435,31.7435,31.7335,31.7335,7600.0
2005-02-08 14:05:00,31.76,31.76,31.69,31.69,10900.0,31.7435,31.7435,31.6736,31.6736,10900.0
2005-02-08 14:10:00,31.68,31.83,31.67,31.73,22900.0,31.6636,31.8135,31.6536,31.7135,22900.0
2005-02-08 14:15:00,31.69,31.78,31.69,31.73,13100.0,31.6736,31.7635,31.6736,31.7135,13100.0
2005-02-08 14:20:00,31.73,31.81,31.72,31.72,5300.0,31.7135,31.7935,31.7036,31.7036,5300.0
2005-02-08 14:25:00,31.75,31.83,31.74,31.76,10400.0,31.7335,31.8135,31.7235,31.7435,10400.0
2005-02-08 14:30:00,31.72,31.77,31.69,31.75,22000.0,31.7036,31.7535,31.6736,31.7335,22000.0
2005-02-08 14:35:00,31.76,31.99,31.76,31.97,35700.0,31.7435,31.9734,31.7435,31.9534,35700.0
2005-02-08 14:40:00,31.96,32.02,31.91,32.0,44200.0,31.9434,32.0034,31.8935,31.9834,44200.0
2005-02-08 14:45:00,31.99,32.01,31.93,31.93,41100.0,31.9734,31.9934,31.9134,31.9134,41100.0
2005-02-08 14:50:00,31.93,31.95,31.86,31.86,13400.0,31.9134,31.9334,31.8435,31.8435,13400.0
2005-02-08 14:55:00,31.84,31.92,31.84,31.85,22900.0,31.8235,31.9034,31.8235,31.8335,22900.0
2005-02-08 15:00:00,31.85,31.93,31.85,31.89,20400.0,31.8335,31.9134,31.8335,31.8735,20400.0
2005-02-08 15:05:00,31.89,31.89,31.76,31.83,27000.0,31.8735,31.8735,31.7435,31.8135,27000.0
2005-02-08 15:10:00,31.83,31.88,31.77,31.77,26700.0,31.8135,31.8635,31.7535,31.7535,26700.0
2005-02-08 15:15:00,31.77,31.81,31.67,31.8,43500.0,31.7535,31.7935,31.6536,31.7835,43500.0
2005-02-08 15:20:00,31.78,31.9,31.74,31.9,33700.0,31.7635,31.8835,31.7235,31.8835,33700.0
2005-02-08 15:25:00,31.85,31.88,31.76,31.77,18800.0,31.8335,31.8635,31.7435,31.7535,18800.0
2005-02-08 15:30:00,31.76,31.76,31.72,31.73,22100.0,31.7435,31.7435,31.7036,31.7135,22100.0
2005-02-08 15:35:00,31.74,31.75,31.68,31.75,34500.0,31.7235,31.7335,31.6636,31.7335,34500.0
2005-02-08 15:40:00,31.75,31.75,31.68,31.73,29100.0,31.7335,31.7335,31.6636,31.7135,29100.0
2005-02-08 15:45:00,31.73,31.75,31.73,31.74,16200.0,31.7135,31.7335,31.7135,31.7235,16200.0
2005-02-08 15:50:00,31.75,31.81,31.74,31.75,38400.0,31.7335,31.7935,31.7235,31.7335,38400.0
2005-02-08 15:55:00,31.76,31.84,31.75,31.82,63400.0,31.7435,31.8235,31.7335,31.8035,63400.0
2005-02-09 09:30:00,31.82,31.85,31.39,31.41,76900.0,31.8035,31.8335,31.3737,31.3937,76900.0
2005-02-09 09:35:00,31.42,31.59,31.41,31.55,27100.0,31.4037,31.5736,31.3937,31.5336,27100.0
2005-02-09 09:40:00,31.59,31.63,31.53,31.62,68000.0,31.5736,31.6136,31.5136,31.6036,68000.0
2005-02-09 09:45:00,31.64,31.64,31.47,31.56,52300.0,31.6236,31.6236,31.4537,31.5436,52300.0
2005-02-09 09:50:00,31.56,31.6,31.48,31.59,26600.0,31.5436,31.5836,31.4637,31.5736,26600.0
2005-02-09 09:55:00,31.58,31.66,31.51,31.64,46700.0,31.5636,31.6436,31.4937,31.6236,46700.0
2005-02-09 10:00:00,31.64,31.69,31.53,31.57,17800.0,31.6236,31.6736,31.5136,31.5536,17800.0
2005-02-09 10:05:00,31.57,31.61,31.53,31.54,20800.0,31.5536,31.5936,31.5136,31.5236,20800.0
2005-02-09 10:10:00,31.52,31.54,31.13,31.15,72500.0,31.5037,31.5236,31.1139,31.1338,72500.0
2005-02-09 10:15:00,31.17,31.25,30.95,31.02,71900.0,31.1538,31.2338,30.9339,31.0039,71900.0
2005-02-09 10:20:00,31.0,31.01,30.85,30.95,72400.0,30.9839,30.9939,30.834,30.9339,72400.0
2005-02-09 10:25:00,30.95,31.19,30.9,31.02,32200.0,30.9339,31.1738,30.884,31.0039,32200.0
2005-02-09 10:30:00,31.01,31.04,30.88,30.93,40800.0,30.9939,31.0239,30.864,30.914,40800.0
2005-02-09 10:35:00,30.93,30.97,30.85,30.85,27700.0,30.914,30.9539,30.834,30.834,27700.0
2005-02-09 10:40:00,30.84,30.84,30.75,30.75,39800.0,30.824,30.824,30.7341,30.7341,39800.0
2005-02-09 10:45:00,30.75,30.76,30.63,30.74,30900.0,30.7341,30.744,30.6141,30.7241,30900.0
2005-02-09 10:50:00,30.73,30.75,30.63,30.63,23200.0,30.7141,30.7341,30.6141,30.6141,23200.0
2005-02-09 10:55:00,30.63,30.8,30.63,30.78,41000.0,30.6141,30.784,30.6141,30.764,41000.0
2005-02-09 11:00:00,30.79,30.98,30.7,30.92,38800.0,30.774,30.9639,30.6841,30.904,38800.0
2005-02-09 11:05:00,30.95,30.96,30.91,30.95,17600.0,30.9339,30.9439,30.894,30.9339,17600.0
2005-02-09 11:10:00,30.94,30.95,30.82,30.83,41800.0,30.924,30.9339,30.804,30.814,41800.0
2005-02-09 11:15:00,30.83,30.97,30.76,30.97,33500.0,30.814,30.9539,30.744,30.9539,33500.0
2005-02-09 11:20:00,30.95,31.05,30.92,31.0,26000.0,30.9339,31.0339,30.904,30.9839,26000.0
2005-02-09 11:25:00,31.0,31.08,30.95,31.08,39600.0,30.9839,31.0639,30.9339,31.0639,39600.0
2005-02-09 11:30:00,31.02,31.08,31.02,31.05,20000.0,31.0039,31.0639,31.0039,31.0339,20000.0
2005-02-09 11:35:00,31.05,31.1,31.05,31.05,5700.0,31.0339,31.0839,31.0339,31.0339,5700.0
2005-02-09 11:40:00,31.05,31.06,31.01,31.05,14600.0,31.0339,31.0439,30.9939,31.0339,14600.0
2005-02-09 11:45:00,31.05,31.05,30.89,30.99,52600.0,31.0339,31.0339,30.874,30.9739,52600.0
2005-02-09 11:50:00,30.97,30.98,30.9,30.98,12800.0,30.9539,30.9639,30.884,30.9639,12800.0
2005-02-09 11:55:00,31.0,31.02,30.98,31.01,7600.0,30.9839,31.0039,30.9639,30.9939,7600.0
2005-02-09 12:00:00,30.98,31.01,30.97,30.97,16000.0,30.9639,30.9939,30.9539,30.9539,16000.0
2005-02-09 12:05:00,30.97,30.97,30.95,30.96,9200.0,30.9539,30.9539,30.9339,30.9439,9200.0
2005-02-09 12:10:00,30.97,30.97,30.93,30.93,7900.0,30.9539,30.9539,30.914,30.914,7900.0
2005-02-09 12:15:00,30.95,30.98,30.94,30.98,5500.0,30.9339,30.9639,30.924,30.9639,5500.0
2005-02-09 12:20:00,30.96,31.0,30.94,31.0,11000.0,30.9439,30.9839,30.924,30.9839,11000.0
2005-02-09 12:25:00,30.97,30.97,30.91,30.94,7100.0,30.9539,30.9539,30.894,30.924,7100.0
2005-02-09 12:30:00,30.93,30.97,30.93,30.97,3100.0,30.914,30.9539,30.914,30.9539,3100.0
2005-02-09 12:35:00,30.96,30.98,30.96,30.98,4400.0,30.9439,30.9639,30.9439,30.9639,4400.0
2005-02-09 12:40:00,30.97,30.98,30.93,30.93,10200.0,30.9539,30.9639,30.914,30.914,10200.0
2005-02-09 12:45:00,30.93,30.95,30.93,30.95,4500.0,30.914,30.9339,30.914,30.9339,4500.0
2005-02-09 12:50:00,30.94,30.99,30.93,30.93,17300.0,30.924,30.9739,30.914,30.914,17300.0
2005-02-09 12:55:00,30.92,30.93,30.92,30.93,5900.0,30.904,30.914,30.904,30.914,5900.0
2005-02-09 13:00:00,30.93,30.93,30.9,30.93,12200.0,30.914,30.914,30.884,30.914,12200.0
2005-02-09 13:05:00,30.93,30.97,30.91,30.97,15800.0,30.914,30.9539,30.894,30.9539,15800.0
2005-02-09 13:10:00,30.93,30.93,30.91,30.92,8300.0,30.914,30.914,30.894,30.904,8300.0
2005-02-09 13:15:00,30.91,30.92,30.87,30.92,17700.0,30.894,30.904,30.854,30.904,17700.0
2005-02-09 13:20:00,30.92,30.93,30.88,30.92,10800.0,30.904,30.914,30.864,30.904,10800.0
2005-02-09 13:25:00,30.91,30.91,30.89,30.89,13100.0,30.894,30.894,30.874,30.874,13100.0
2005-02-09 13:30:00,30.9,30.92,30.89,30.91,20400.0,30.884,30.904,30.874,30.894,20400.0
2005-02-09 13:35:00,30.92,30.95,30.9,30.9,12400.0,30.904,30.9339,30.884,30.884,12400.0
2005-02-09 13:40:00,30.91,30.91,30.9,30.91,8400.0,30.894,30.894,30.884,30.894,8400.0
2005-02-09 13:45:00,30.9,30.94,30.89,30.93,7800.0,30.884,30.924,30.874,30.914,7800.0
2005-02-09 13:50:00,30.93,30.96,30.9,30.9,15500.0,30.914,30.9439,30.884,30.884,15500.0
2005-02-09 13:55:00,30.9,30.9,30.85,30.85,6100.0,30.884,30.884,30.834,30.834,6100.0
2005-02-09 14:00:00,30.85,30.85,30.82,30.84,19300.0,30.834,30.834,30.804,30.824,19300.0
2005-02-09 14:05:00,30.83,30.84,30.71,30.73,31800.0,30.814,30.824,30.6941,30.7141,31800.0
2005-02-09 14:10:00,30.73,30.77,30.62,30.62,32300.0,30.7141,30.754,30.6041,30.6041,32300.0
2005-02-09 14:15:00,30.65,30.72,30.62,30.7,11700.0,30.6341,30.7041,30.6041,30.6841,11700.0
2005-02-09 14:20:00,30.71,30.71,30.64,30.64,5500.0,30.6941,30.6941,30.6241,30.6241,5500.0
2005-02-09 14:25:00,30.62,30.68,30.52,30.63,45800.0,30.6041,30.6641,30.5042,30.6141,45800.0
2005-02-09 14:30:00,30.63,30.63,30.55,30.55,19200.0,30.6141,30.6141,30.5342,30.5342,19200.0
2005-02-09 14:35:00,30.55,30.65,30.53,30.65,28400.0,30.5342,30.6341,30.5142,30.6341,28400.0
2005-02-09 14:40:00,30.65,30.68,30.59,30.68,28400.0,30.6341,30.6641,30.5741,30.6641,28400.0
2005-02-09 14:45:00,30.67,30.67,30.61,30.62,20200.0,30.6541,30.6541,30.5941,30.6041,20200.0
2005-02-09 14:50:00,30.62,30.62,30.53,30.54,40700.0,30.6041,30.6041,30.5142,30.5242,40700.0
2005-02-09 14:55:00,30.56,30.6,30.5,30.59,28100.0,30.5442,30.5841,30.4842,30.5741,28100.0
2005-02-09 15:00:00,30.59,30.61,30.53,30.54,47700.0,30.5741,30.5941,30.5142,30.5242,47700.0
2005-02-09 15:05:00,30.53,30.57,30.53,30.55,40100.0,30.5142,30.5541,30.5142,30.5342,40100.0
2005-02-09 15:10:00,30.54,30.56,30.47,30.53,28100.0,30.5242,30.5442,30.4542,30.5142,28100.0
2005-02-09 15:15:00,30.54,30.64,30.54,30.63,18900.0,30.5242,30.6241,30.5242,30.6141,18900.0
2005-02-09 15:20:00,30.64,30.7,30.62,30.63,21400.0,30.6241,30.6841,30.6041,30.6141,21400.0
2005-02-09 15:25:00,30.63,30.7,30.63,30.7,22100.0,30.6141,30.6841,30.6141,30.6841,22100.0
2005-02-09 15:30:00,30.69,30.7,30.57,30.58,27600.0,30.6741,30.6841,30.5541,30.5641,27600.0
2005-02-09 15:35:00,30.58,30.62,30.58,30.59,20700.0,30.5641,30.6041,30.5641,30.5741,20700.0
2005-02-09 15:40:00,30.58,30.59,30.49,30.57,38900.0,30.5641,30.5741,30.4742,30.5541,38900.0
2005-02-09 15:45:00,30.56,30.66,30.56,30.64,68300.0,30.5442,30.6441,30.5442,30.6241,68300.0
2005-02-09 15:50:00,30.66,30.66,30.52,30.55,52800.0,30.6441,30.6441,30.5042,30.5342,52800.0
2005-02-09 15:55:00,30.55,30.59,30.45,30.59,67700.0,30.5342,30.5741,30.4342,30.5741,67700.0
2005-02-10 09:30:00,30.77,30.77,30.61,30.62,58100.0,30.754,30.754,30.5941,30.6041,58100.0
2005-02-10 09:35:00,30.61,30.62,30.42,30.45,16000.0,30.5941,30.6041,30.4042,30.4342,16000.0
2005-02-10 09:40:00,30.44,30.45,30.25,30.29,37700.0,30.4242,30.4342,30.2343,30.2743,37700.0
2005-02-10 09:45:00,30.29,30.44,30.18,30.44,46600.0,30.2743,30.4242,30.1643,30.4242,46600.0
2005-02-10 09:50:00,30.44,30.44,30.2,30.28,36900.0,30.4242,30.4242,30.1843,30.2643,36900.0
2005-02-10 09:55:00,30.28,30.35,30.2,30.28,25300.0,30.2643,30.3343,30.1843,30.2643,25300.0
2005-02-10 10:00:00,30.26,30.39,30.26,30.33,39800.0,30.2443,30.3742,30.2443,30.3143,39800.0
2005-02-10 10:05:00,30.35,30.38,30.31,30.31,17200.0,30.3343,30.3642,30.2943,30.2943,17200.0
2005-02-10 10:10:00,30.32,30.32,30.2,30.22,24000.0,30.3043,30.3043,30.1843,30.2043,24000.0
2005-02-10 10:15:00,30.22,30.35,30.22,30.25,37700.0,30.2043,30.3343,30.2043,30.2343,37700.0
2005-02-10 10:20:00,30.26,30.26,30.2,30.2,28800.0,30.2443,30.2443,30.1843,30.1843,28800.0
2005-02-10 10:25:00,30.21,30.25,30.2,30.2,30400.0,30.1943,30.2343,30.1843,30.1843,30400.0
2005-02-10 10:30:00,30.23,30.24,30.2,30.2,15800.0,30.2143,30.2243,30.1843,30.1843,15800.0
2005-02-10 10:35:00,30.2,30.22,30.01,30.02,87300.0,30.1843,30.2043,29.9944,30.0044,87300.0
2005-02-10 10:40:00,30.01,30.03,29.87,29.88,95700.0,29.9944,30.0144,29.8545,29.8645,95700.0
2005-02-10 10:45:00,29.88,30.61,29.4,29.48,184100.0,29.8645,30.5941,29.3848,29.4647,184100.0
2005-02-10 10:50:00,29.46,29.49,29.38,29.49,83400.0,29.4447,29.4747,29.3648,29.4747,83400.0
2005-02-10 10:55:00,29.49,29.52,29.45,29.5,42200.0,29.4747,29.5047,29.4347,29.4847,42200.0
2005-02-10 11:00:00,29.49,29.55,29.48,29.48,30600.0,29.4747,29.5347,29.4647,29.4647,30600.0
2005-02-10 11:05:00,29.48,29.57,29.44,29.55,47800.0,29.4647,29.5547,29.4247,29.5347,47800.0
2005-02-10 11:10:00,29.55,29.57,29.45,29.45,17000.0,29.5347,29.5547,29.4347,29.4347,17000.0
2005-02-10 11:15:00,29.45,29.47,29.36,29.41,32700.0,29.4347,29.4547,29.3448,29.3947,32700.0
2005-02-10 11:20:00,29.4,29.42,29.3,29.3,48600.0,29.3848,29.4047,29.2848,29.2848,48600.0
2005-02-10 11:25:00,29.3,29.45,29.3,29.45,31000.0,29.2848,29.4347,29.2848,29.4347,31000.0
2005-02-10 11:30:00,29.45,29.46,29.42,29.45,13500.0,29.4347,29.4447,29.4047,29.4347,13500.0
2005-02-10 11:35:00,29.44,29.48,29.42,29.48,16400.0,29.4247,29.4647,29.4047,29.4647,16400.0
2005-02-10 11:40:00,29.48,29.52,29.46,29.52,17900.0,29.4647,29.5047,29.4447,29.5047,17900.0
2005-02-10 11:45:00,29.52,29.54,29.5,29.5,19900.0,29.5047,29.5247,29.4847,29.4847,19900.0
2005-02-10 11:50:00,29.51,29.56,29.5,29.53,43000.0,29.4947,29.5447,29.4847,29.5147,43000.0
2005-02-10 11:55:00,29.53,29.57,29.53,29.56,17600.0,29.5147,29.5547,29.5147,29.5447,17600.0
2005-02-10 12:00:00,29.55,29.62,29.55,29.62,32800.0,29.5347,29.6046,29.5347,29.6046,32800.0
2005-02-10 12:05:00,29.62,29.64,29.59,29.62,25900.0,29.6046,29.6246,29.5747,29.6046,25900.0
2005-02-10 12:10:00,29.62,29.65,29.61,29.64,16300.0,29.6046,29.6346,29.5946,29.6246,16300.0
2005-02-10 12:15:00,29.63,29.64,29.63,29.63,13600.0,29.6146,29.6246,29.6146,29.6146,13600.0
2005-02-10 12:20:00,29.64,29.65,29.63,29.65,19600.0,29.6246,29.6346,29.6146,29.6346,19600.0
2005-02-10 12:25:00,29.65,29.75,29.64,29.68,45100.0,29.6346,29.7346,29.6246,29.6646,45100.0
2005-02-10 12:30:00,29.67,29.68,29.64,29.64,20800.0,29.6546,29.6646,29.6246,29.6246,20800.0
2005-02-10 12:35:00,29.65,29.65,29.62,29.63,54200.0,29.6346,29.6346,29.6046,29.6146,54200.0
2005-02-10 12:40:00,29.63,29.64,29.58,29.62,13400.0,29.6146,29.6246,29.5647,29.6046,13400.0
2005-02-10 12:45:00,29.6,29.62,29.54,29.54,18600.0,29.5846,29.6046,29.5247,29.5247,18600.0
2005-02-10 12:50:00,29.54,29.58,29.54,29.56,10500.0,29.5247,29.5647,29.5247,29.5447,10500.0
2005-02-10 12:55:00,29.58,29.58,29.5,29.53,23800.0,29.5647,29.5647,29.4847,29.5147,23800.0
2005-02-10 13:00:00,29.55,29.61,29.54,29.59,15300.0,29.5347,29.5946,29.5247,29.5747,15300.0
2005-02-10 13:05:00,29.6,29.6,29.48,29.48,39900.0,29.5846,29.5846,29.4647,29.4647,39900.0
2005-02-10 13:10:00,29.47,29.5,29.47,29.5,14600.0,29.4547,29.4847,29.4547,29.4847,14600.0
2005-02-10 13:15:00,29.5,29.5,29.43,29.46,21300.0,29.4847,29.4847,29.4147,29.4447,21300.0
2005-02-10 13:20:00,29.45,29.46,29.39,29.4,63500.0,29.4347,29.4447,29.3748,29.3848,63500.0
2005-02-10 13:25:00,29.39,29.53,29.39,29.5,65100.0,29.3748,29.5147,29.3748,29.4847,65100.0
2005-02-10 13:30:00,29.5,29.55,29.5,29.54,28400.0,29.4847,29.5347,29.4847,29.5247,28400.0
2005-02-10 13:35:00,29.54,29.55,29.46,29.49,31700.0,29.5247,29.5347,29.4447,29.4747,31700.0
2005-02-10 13:40:00,29.48,29.49,29.45,29.46,13000.0,29.4647,29.4747,29.4347,29.4447,13000.0
2005-02-10 13:45:00,29.47,29.5,29.47,29.49,26800.0,29.4547,29.4847,29.4547,29.4747,26800.0
2005-02-10 13:50:00,29.49,29.5,29.48,29.5,47200.0,29.4747,29.4847,29.4647,29.4847,47200.0
2005-02-10 13:55:00,29.49,29.53,29.49,29.53,23600.0,29.4747,29.5147,29.4747,29.5147,23600.0
2005-02-10 14:00:00,29.54,29.58,29.53,29.54,27000.0,29.5247,29.5647,29.5147,29.5247,27000.0
2005-02-10 14:05:00,29.55,29.56,29.53,29.53,24800.0,29.5347,29.5447,29.5147,29.5147,24800.0
2005-02-10 14:10:00,29.53,29.57,29.53,29.57,13300.0,29.5147,29.5547,29.5147,29.5547,13300.0
2005-02-10 14:15:00,29.56,29.6,29.56,29.57,25900.0,29.5447,29.5846,29.5447,29.5547,25900.0
2005-02-10 14:20:00,29.58,29.6,29.56,29.57,15300.0,29.5647,29.5846,29.5447,29.5547,15300.0
2005-02-10 14:25:00,29.57,29.57,29.52,29.53,25700.0,29.5547,29.5547,29.5047,29.5147,25700.0
2005-02-10 14:30:00,29.53,29.55,29.51,29.52,34300.0,29.5147,29.5347,29.4947,29.5047,34300.0
2005-02-10 14:35:00,29.52,29.54,29.48,29.5,39300.0,29.5047,29.5247,29.4647,29.4847,39300.0
2005-02-10 14:40:00,29.5,29.5,29.41,29.43,30000.0,29.4847,29.4847,29.3947,29.4147,30000.0
2005-02-10 14:45:00,29.43,29.44,29.37,29.42,34800.0,29.4147,29.4247,29.3548,29.4047,34800.0
2005-02-10 14:50:00,29.41,29.47,29.37,29.38,24700.0,29.3947,29.4547,29.3548,29.3648,24700.0
2005-02-10 14:55:00,29.38,29.43,29.37,29.43,19700.0,29.3648,29.4147,29.3548,29.4147,19700.0
2005-02-10 15:00:00,29.43,29.43,29.39,29.42,25400.0,29.4147,29.4147,29.3748,29.4047,25400.0
2005-02-10 15:05:00,29.42,29.46,29.42,29.45,14400.0,29.4047,29.4447,29.4047,29.4347,14400.0
2005-02-10 15:10:00,29.45,29.45,29.39,29.41,44800.0,29.4347,29.4347,29.3748,29.3947,44800.0
2005-02-10 15:15:00,29.4,29.41,29.34,29.39,43800.0,29.3848,29.3947,29.3248,29.3748,43800.0
2005-02-10 15:20:00,29.4,29.45,29.34,29.35,57200.0,29.3848,29.4347,29.3248,29.3348,57200.0
2005-02-10 15:25:00,29.34,29.42,29.31,29.32,66000.0,29.3248,29.4047,29.2948,29.3048,66000.0
2005-02-10 15:30:00,29.32,29.37,29.31,29.37,117200.0,29.3048,29.3548,29.2948,29.3548,117200.0
2005-02-10 15:35:00,29.38,29.72,29.32,29.38,38800.0,29.3648,29.7046,29.3048,29.3648,38800.0
2005-02-10 15:40:00,29.37,29.4,29.36,29.36,55000.0,29.3548,29.3848,29.3448,29.3448,55000.0
2005-02-10 15:45:00,29.37,29.37,29.36,29.36,81900.0,29.3548,29.3548,29.3448,29.3448,81900.0
2005-02-10 15:50:00,29.36,29.39,29.36,29.39,58200.0,29.3448,29.3748,29.3448,29.3748,58200.0
2005-02-10 15:55:00,29.38,29.46,29.38,29.41,84800.0,29.3648,29.4447,29.3648,29.3947,84800.0
2005-02-11 09:30:00,29.5,29.55,28.85,28.99,134300.0,29.4847,29.5347,28.835,28.975,134300.0
2005-02-11 09:35:00,28.98,29.17,28.94,28.94,72300.0,28.965,29.1549,28.925,28.925,72300.0
2005-02-11 09:40:00,28.95,28.95,28.62,28.74,143000.0,28.935,28.935,28.6052,28.7251,143000.0
2005-02-11 09:45:00,28.74,28.74,28.52,28.64,218100.0,28.7251,28.7251,28.5052,28.6251,218100.0
2005-02-11 09:50:00,28.64,28.66,28.52,28.52,56700.0,28.6251,28.6451,28.5052,28.5052,56700.0
2005-02-11 09:55:00,28.52,28.55,28.5,28.53,118500.0,28.5052,28.5352,28.4852,28.5152,118500.0
2005-02-11 10:00:00,28.52,28.6,28.52,28.56,95800.0,28.5052,28.5852,28.5052,28.5452,95800.0
2005-02-11 10:05:00,28.56,28.59,28.52,28.55,77100.0,28.5452,28.5752,28.5052,28.5352,77100.0
2005-02-11 10:10:00,28.56,28.64,28.55,28.64,107300.0,28.5452,28.6251,28.5352,28.6251,107300.0
2005-02-11 10:15:00,28.63,28.64,28.52,28.53,163900.0,28.6152,28.6251,28.5052,28.5152,163900.0
2005-02-11 10:20:00,28.52,28.59,28.32,28.46,176700.0,28.5052,28.5752,28.3053,28.4452,176700.0
2005-02-11 10:25:00,28.42,28.55,28.42,28.5,95100.0,28.4053,28.5352,28.4053,28.4852,95100.0
2005-02-11 10:30:00,28.52,28.52,28.35,28.42,127600.0,28.5052,28.5052,28.3353,28.4053,127600.0
2005-02-11 10:35:00,28.42,28.6,28.42,28.55,150500.0,28.4053,28.5852,28.4053,28.5352,150500.0
2005-02-11 10:40:00,28.59,28.59,28.46,28.53,35000.0,28.5752,28.5752,28.4452,28.5152,35000.0
2005-02-11 10:45:00,28.53,28.6,28.52,28.57,66100.0,28.5152,28.5852,28.5052,28.5552,66100.0
2005-02-11 10:50:00,28.57,28.68,28.55,28.68,107200.0,28.5552,28.6651,28.5352,28.6651,107200.0
2005-02-11 10:55:00,28.69,28.7,28.63,28.64,37000.0,28.6751,28.6851,28.6152,28.6251,37000.0
2005-02-11 11:00:00,28.63,28.72,28.62,28.71,64100.0,28.6152,28.7051,28.6052,28.6951,64100.0
2005-02-11 11:05:00,28.71,28.84,28.7,28.84,221500.0,28.6951,28.825,28.6851,28.825,221500.0
2005-02-11 11:10:00,28.83,28.95,28.82,28.9,229500.0,28.815,28.935,28.8051,28.885,229500.0
2005-02-11 11:15:00,28.92,28.96,28.63,28.95,104400.0,28.905,28.945,28.6152,28.935,104400.0
2005-02-11 11:20:00,28.95,29.0,28.88,28.88,68100.0,28.935,28.985,28.865,28.865,68100.0
2005-02-11 11:25:00,28.9,29.0,28.87,29.0,92000.0,28.885,28.985,28.855,28.985,92000.0
2005-02-11 11:30:00,29.0,29.0,28.95,28.99,41600.0,28.985,28.985,28.935,28.975,41600.0
2005-02-11 11:35:00,29.0,29.02,28.96,29.0,52600.0,28.985,29.005,28.945,28.985,52600.0
2005-02-11 11:40:00,28.99,29.0,28.94,28.99,33400.0,28.975,28.985,28.925,28.975,33400.0
2005-02-11 11:45:00,28.99,29.01,28.95,28.99,42200.0,28.975,28.995,28.935,28.975,42200.0
2005-02-11 11:50:00,28.99,28.99,28.92,28.96,19500.0,28.975,28.975,28.905,28.945,19500.0
2005-02-11 11:55:00,28.96,28.98,28.91,28.93,17800.0,28.945,28.965,28.895,28.915,17800.0
2005-02-11 12:00:00,28.93,28.96,28.92,28.94,28300.0,28.915,28.945,28.905,28.925,28300.0
2005-02-11 12:05:00,28.94,28.96,28.93,28.95,30800.0,28.925,28.945,28.915,28.935,30800.0
2005-02-11 12:10:00,28.95,28.95,28.93,28.93,19300.0,28.935,28.935,28.915,28.915,19300.0
2005-02-11 12:15:00,28.93,28.94,28.86,28.87,31900.0,28.915,28.925,28.845,28.855,31900.0
2005-02-11 12:20:00,28.87,28.91,28.77,28.81,100700.0,28.855,28.895,28.7551,28.7951,100700.0
2005-02-11 12:25:00,28.76,28.9,28.71,28.89,29700.0,28.7451,28.885,28.6951,28.875,29700.0
2005-02-11 12:30:00,28.88,28.9,28.83,28.85,12600.0,28.865,28.885,28.815,28.835,12600.0
2005-02-11 12:35:00,28.85,29.0,28.84,29.0,32900.0,28.835,28.985,28.825,28.985,32900.0
2005-02-11 12:40:00,29.0,29.0,28.94,28.95,25600.0,28.985,28.985,28.925,28.935,25600.0
2005-02-11 12:45:00,28.95,28.99,28.9,28.99,15900.0,28.935,28.975,28.885,28.975,15900.0
2005-02-11 12:50:00,28.99,29.0,28.98,28.98,22600.0,28.975,28.985,28.965,28.965,22600.0
2005-02-11 12:55:00,28.98,28.98,28.94,28.95,23800.0,28.965,28.965,28.925,28.935,23800.0
2005-02-11 13:00:00,28.94,28.94,28.93,28.93,12200.0,28.925,28.925,28.915,28.915,12200.0
2005-02-11 13:05:00,28.93,28.94,28.89,28.94,28400.0,28.915,28.925,28.875,28.925,28400.0
2005-02-11 13:10:00,28.93,28.95,28.92,28.95,19600.0,28.915,28.935,28.905,28.935,19600.0
2005-02-11 13:15:00,28.95,28.97,28.95,28.97,13600.0,28.935,28.955,28.935,28.955,13600.0
2005-02-11 13:20:00,28.97,28.99,28.96,28.99,19900.0,28.955,28.975,28.945,28.975,19900.0
2005-02-11 13:25:00,28.98,28.99,28.94,28.97,13100.0,28.965,28.975,28.925,28.955,13100.0
2005-02-11 13:30:00,28.97,28.98,28.95,28.95,14800.0,28.955,28.965,28.935,28.935,14800.0
2005-02-11 13:35:00,28.95,28.98,28.93,28.94,25200.0,28.935,28.965,28.915,28.925,25200.0
2005-02-11 13:40:00,28.95,28.98,28.95,28.95,51500.0,28.935,28.965,28.935,28.935,51500.0
2005-02-11 13:45:00,28.95,28.97,28.95,28.96,22700.0,28.935,28.955,28.935,28.945,22700.0
2005-02-11 13:50:00,28.95,29.18,28.95,29.18,116200.0,28.935,29.1649,28.935,29.1649,116200.0
2005-02-11 13:55:00,29.18,29.24,28.94,29.13,66600.0,29.1649,29.2248,28.925,29.1149,66600.0
2005-02-11 14:00:00,29.12,29.17,29.12,29.16,26000.0,29.1049,29.1549,29.1049,29.1449,26000.0
2005-02-11 14:05:00,29.16,29.2,29.14,29.16,43400.0,29.1449,29.1849,29.1249,29.1449,43400.0
2005-02-11 14:10:00,29.16,29.2,29.15,29.19,64700.0,29.1449,29.1849,29.1349,29.1749,64700.0
2005-02-11 14:15:00,29.19,29.35,29.16,29.35,67700.0,29.1749,29.3348,29.1449,29.3348,67700.0
2005-02-11 14:20:00,29.35,29.35,29.27,29.3,11000.0,29.3348,29.3348,29.2548,29.2848,11000.0
2005-02-11 14:25:00,29.3,29.43,29.27,29.43,25600.0,29.2848,29.4147,29.2548,29.4147,25600.0
2005-02-11 14:30:00,29.4,29.58,29.4,29.58,80800.0,29.3848,29.5647,29.3848,29.5647,80800.0
2005-02-11 14:35:00,29.58,29.81,29.55,29.78,91100.0,29.5647,29.7945,29.5347,29.7646,91100.0
2005-02-11 14:40:00,29.77,29.77,29.67,29.69,45900.0,29.7546,29.7546,29.6546,29.6746,45900.0
2005-02-11 14:45:00,29.68,29.68,29.39,29.44,66900.0,29.6646,29.6646,29.3748,29.4247,66900.0
2005-02-11 14:50:00,29.42,29.62,29.4,29.5,56000.0,29.4047,29.6046,29.3848,29.4847,56000.0
2005-02-11 14:55:00,29.51,29.54,29.41,29.47,81400.0,29.4947,29.5247,29.3947,29.4547,81400.0
2005-02-11 15:00:00,29.47,29.49,29.14,29.15,77800.0,29.4547,29.4747,29.1249,29.1349,77800.0
2005-02-11 15:05:00,29.15,29.32,29.15,29.32,54800.0,29.1349,29.3048,29.1349,29.3048,54800.0
2005-02-11 15:10:00,29.32,29.46,29.31,29.46,59100.0,29.3048,29.4447,29.2948,29.4447,59100.0
2005-02-11 15:15:00,29.46,29.5,29.41,29.5,34400.0,29.4447,29.4847,29.3947,29.4847,34400.0
2005-02-11 15:20:00,29.5,29.66,29.49,29.64,35200.0,29.4847,29.6446,29.4747,29.6246,35200.0
2005-02-11 15:25:00,29.63,29.64,29.56,29.6,50300.0,29.6146,29.6246,29.5447,29.5846,50300.0
2005-02-11 15:30:00,29.61,29.63,29.52,29.56,46500.0,29.5946,29.6146,29.5047,29.5447,46500.0
2005-02-11 15:35:00,29.56,29.56,29.49,29.5,52200.0,29.5447,29.5447,29.4747,29.4847,52200.0
2005-02-11 15:40:00,29.5,29.51,29.47,29.5,38100.0,29.4847,29.4947,29.4547,29.4847,38100.0
2005-02-11 15:45:00,29.5,29.53,29.49,29.51,43400.0,29.4847,29.5147,29.4747,29.4947,43400.0
2005-02-11 15:50:00,29.5,29.51,29.46,29.48,49400.0,29.4847,29.4947,29.4447,29.4647,49400.0
2005-02-11 15:55:00,29.48,29.51,29.38,29.5,87300.0,29.4647,29.4947,29.3648,29.4847,87300.0
2005-02-14 09:30:00,29.54,29.6,29.29,29.44,82200.0,29.5247,29.5846,29.2748,29.4247,82200.0
2005-02-14 09:35:00,29.41,29.6,29.34,29.59,39000.0,29.3947,29.5846,29.3248,29.5747,39000.0
2005-02-14 09:40:00,29.59,29.75,29.46,29.72,53200.0,29.5747,29.7346,29.4447,29.7046,53200.0
2005-02-14 09:45:00,29.72,29.75,29.68,29.74,31700.0,29.7046,29.7346,29.6646,29.7246,31700.0
2005-02-14 09:50:00,29.75,29.77,29.71,29.77,49900.0,29.7346,29.7546,29.6946,29.7546,49900.0
2005-02-14 09:55:00,29.76,29.77,29.72,29.74,78600.0,29.7446,29.7546,29.7046,29.7246,78600.0
2005-02-14 10:00:00,29.73,29.74,29.61,29.63,37300.0,29.7146,29.7246,29.5946,29.6146,37300.0
2005-02-14 10:05:00,29.63,29.75,29.6,29.75,14700.0,29.6146,29.7346,29.5846,29.7346,14700.0
2005-02-14 10:10:00,29.74,29.75,29.67,29.71,24100.0,29.7246,29.7346,29.6546,29.6946,24100.0
2005-02-14 10:15:00,29.67,29.68,29.55,29.67,33300.0,29.6546,29.6646,29.5347,29.6546,33300.0
2005-02-14 10:20:00,29.64,29.72,29.61,29.69,27700.0,29.6246,29.7046,29.5946,29.6746,27700.0
2005-02-14 10:25:00,29.69,29.7,29.68,29.69,11400.0,29.6746,29.6846,29.6646,29.6746,11400.0
2005-02-14 10:30:00,29.69,29.8,29.67,29.76,84600.0,29.6746,29.7845,29.6546,29.7446,84600.0
2005-02-14 10:35:00,29.77,29.97,29.77,29.95,80100.0,29.7546,29.9545,29.7546,29.9345,80100.0
2005-02-14 10:40:00,29.95,30.13,29.94,30.05,96700.0,29.9345,30.1144,29.9245,30.0344,96700.0
2005-02-14 10:45:00,30.03,30.06,29.94,29.99,53700.0,30.0144,30.0444,29.9245,29.9744,53700.0
2005-02-14 10:50:00,29.99,30.0,29.95,29.97,27100.0,29.9744,29.9844,29.9345,29.9545,27100.0
2005-02-14 10:55:00,29.95,30.0,29.79,29.79,44000.0,29.9345,29.9844,29.7746,29.7746,44000.0
2005-02-14 11:00:00,29.8,29.81,29.75,29.75,21700.0,29.7845,29.7945,29.7346,29.7346,21700.0
2005-02-14 11:05:00,29.75,29.9,29.75,29.9,34300.0,29.7346,29.8845,29.7346,29.8845,34300.0
2005-02-14 11:10:00,29.9,30.0,29.88,29.98,35200.0,29.8845,29.9844,29.8645,29.9645,35200.0
2005-02-14 11:15:00,29.98,29.98,29.91,29.92,52700.0,29.9645,29.9645,29.8945,29.9045,52700.0
2005-02-14 11:20:00,29.92,29.95,29.8,29.82,35700.0,29.9045,29.9345,29.7845,29.8045,35700.0
2005-02-14 11:25:00,29.82,29.83,29.81,29.81,14900.0,29.8045,29.8145,29.7945,29.7945,14900.0
2005-02-14 11:30:00,29.81,29.81,29.72,29.73,29000.0,29.7945,29.7945,29.7046,29.7146,29000.0
2005-02-14 11:35:00,29.73,29.79,29.72,29.77,41500.0,29.7146,29.7746,29.7046,29.7546,41500.0
2005-02-14 11:40:00,29.77,29.8,29.77,29.8,8900.0,29.7546,29.7845,29.7546,29.7845,8900.0
2005-02-14 11:45:00,29.8,29.8,29.77,29.77,7100.0,29.7845,29.7845,29.7546,29.7546,7100.0
2005-02-14 11:50:00,29.77,29.79,29.76,29.79,4700.0,29.7546,29.7746,29.7446,29.7746,4700.0
2005-02-14 11:55:00,29.8,29.8,29.79,29.79,4300.0,29.7845,29.7845,29.7746,29.7746,4300.0
2005-02-14 12:00:00,29.79,29.79,29.77,29.79,4200.0,29.7746,29.7746,29.7546,29.7746,4200.0
2005-02-14 12:05:00,29.79,29.79,29.77,29.79,3700.0,29.7746,29.7746,29.7546,29.7746,3700.0
2005-02-14 12:10:00,29.79,29.85,29.78,29.85,17300.0,29.7746,29.8345,29.7646,29.8345,17300.0
2005-02-14 12:15:00,29.85,29.9,29.85,29.87,26600.0,29.8345,29.8845,29.8345,29.8545,26600.0
2005-02-14 12:20:00,29.85,29.87,29.85,29.87,5300.0,29.8345,29.8545,29.8345,29.8545,5300.0
2005-02-14 12:25:00,29.87,29.87,29.83,29.85,11100.0,29.8545,29.8545,29.8145,29.8345,11100.0
2005-02-14 12:30:00,29.84,29.85,29.83,29.85,7700.0,29.8245,29.8345,29.8145,29.8345,7700.0
2005-02-14 12:35:00,29.84,29.85,29.83,29.83,5700.0,29.8245,29.8345,29.8145,29.8145,5700.0
2005-02-14 12:40:00,29.83,29.85,29.8,29.81,10400.0,29.8145,29.8345,29.7845,29.7945,10400.0
2005-02-14 12:45:00,29.81,29.83,29.8,29.81,6400.0,29.7945,29.8145,29.7845,29.7945,6400.0
2005-02-14 12:50:00,29.81,29.81,29.8,29.81,3200.0,29.7945,29.7945,29.7845,29.7945,3200.0
2005-02-14 12:55:00,29.81,29.82,29.76,29.78,7700.0,29.7945,29.8045,29.7446,29.7646,7700.0
2005-02-14 13:00:00,29.78,29.8,29.75,29.76,16100.0,29.7646,29.7845,29.7346,29.7446,16100.0
2005-02-14 13:05:00,29.77,29.78,29.75,29.75,26400.0,29.7546,29.7646,29.7346,29.7346,26400.0
2005-02-14 13:10:00,29.75,29.77,29.73,29.74,25800.0,29.7346,29.7546,29.7146,29.7246,25800.0
2005-02-14 13:15:00,29.76,29.76,29.73,29.73,10400.0,29.7446,29.7446,29.7146,29.7146,10400.0
2005-02-14 13:20:00,29.73,29.74,29.72,29.72,15300.0,29.7146,29.7246,29.7046,29.7046,15300.0
2005-02-14 13:25:00,29.73,29.73,29.72,29.72,5900.0,29.7146,29.7146,29.7046,29.7046,5900.0
2005-02-14 13:30:00,29.72,29.72,29.6,29.6,21700.0,29.7046,29.7046,29.5846,29.5846,21700.0
2005-02-14 13:35:00,29.6,29.66,29.59,29.66,18300.0,29.5846,29.6446,29.5747,29.6446,18300.0
2005-02-14 13:40:00,29.65,29.69,29.65,29.68,8600.0,29.6346,29.6746,29.6346,29.6646,8600.0
2005-02-14 13:45:00,29.67,29.78,29.67,29.74,12000.0,29.6546,29.7646,29.6546,29.7246,12000.0
2005-02-14 13:50:00,29.74,29.77,29.74,29.75,4400.0,29.7246,29.7546,29.7246,29.7346,4400.0
2005-02-14 13:55:00,29.75,29.77,29.73,29.76,16100.0,29.7346,29.7546,29.7146,29.7446,16100.0
2005-02-14 14:00:00,29.75,29.77,29.73,29.75,18200.0,29.7346,29.7546,29.7146,29.7346,18200.0
2005-02-14 14:05:00,29.75,29.78,29.74,29.75,8700.0,29.7346,29.7646,29.7246,29.7346,8700.0
2005-02-14 14:10:00,29.75,29.77,29.73,29.76,2300.0,29.7346,29.7546,29.7146,29.7446,2300.0
2005-02-14 14:15:00,29.77,29.77,29.75,29.75,5700.0,29.7546,29.7546,29.7346,29.7346,5700.0
2005-02-14 14:20:00,29.75,29.76,29.74,29.75,18600.0,29.7346,29.7446,29.7246,29.7346,18600.0
2005-02-14 14:25:00,29.75,29.76,29.75,29.76,24700.0,29.7346,29.7446,29.7346,29.7446,24700.0
2005-02-14 14:30:00,29.75,29.76,29.71,29.71,38800.0,29.7346,29.7446,29.6946,29.6946,38800.0
2005-02-14 14:35:00,29.73,29.78,29.65,29.75,44300.0,29.7146,29.7646,29.6346,29.7346,44300.0
2005-02-14 14:40:00,29.74,29.75,29.7,29.75,17200.0,29.7246,29.7346,29.6846,29.7346,17200.0
2005-02-14 14:45:00,29.74,29.74,29.68,29.7,24500.0,29.7246,29.7246,29.6646,29.6846,24500.0
2005-02-14 14:50:00,29.69,29.7,29.66,29.7,36700.0,29.6746,29.6846,29.6446,29.6846,36700.0
2005-02-14 14:55:00,29.7,29.8,29.7,29.8,11500.0,29.6846,29.7845,29.6846,29.7845,11500.0
2005-02-14 15:00:00,29.8,29.8,29.75,29.79,19500.0,29.7845,29.7845,29.7346,29.7746,19500.0
2005-02-14 15:05:00,29.8,29.82,29.75,29.77,76100.0,29.7845,29.8045,29.7346,29.7546,76100.0
2005-02-14 15:10:00,29.77,29.79,29.72,29.79,10300.0,29.7546,29.7746,29.7046,29.7746,10300.0
2005-02-14 15:15:00,29.79,29.84,29.78,29.84,30500.0,29.7746,29.8245,29.7646,29.8245,30500.0
2005-02-14 15:20:00,29.84,29.84,29.8,29.82,43300.0,29.8245,29.8245,29.7845,29.8045,43300.0
2005-02-14 15:25:00,29.82,29.83,29.8,29.81,26100.0,29.8045,29.8145,29.7845,29.7945,26100.0
2005-02-14 15:30:00,29.8,29.82,29.8,29.81,13500.0,29.7845,29.8045,29.7845,29.7945,13500.0
2005-02-14 15:35:00,29.82,29.83,29.8,29.8,18300.0,29.8045,29.8145,29.7845,29.7845,18300.0
2005-02-14 15:40:00,29.81,29.84,29.78,29.79,22700.0,29.7945,29.8245,29.7646,29.7746,22700.0
2005-02-14 15:45:00,29.8,29.81,29.79,29.8,12400.0,29.7845,29.7945,29.7746,29.7845,12400.0
2005-02-14 15:50:00,29.8,29.8,29.75,29.8,32100.0,29.7845,29.7845,29.7346,29.7845,32100.0
2005-02-14 15:55:00,29.8,29.8,29.77,29.8,48100.0,29.7845,29.7845,29.7546,29.7845,48100.0
2005-02-15 09:30:00,29.98,30.02,29.77,29.79,86000.0,29.9645,30.0044,29.7546,29.7746,86000.0
2005-02-15 09:35:00,29.79,29.82,29.6,29.6,49800.0,29.7746,29.8045,29.5846,29.5846,49800.0
2005-02-15 09:40:00,29.6,29.6,29.36,29.44,69500.0,29.5846,29.5846,29.3448,29.4247,69500.0
2005-02-15 09:45:00,29.43,29.44,29.2,29.22,72200.0,29.4147,29.4247,29.1849,29.2048,72200.0
2005-02-15 09:50:00,29.2,29.26,29.1,29.26,86600.0,29.1849,29.2448,29.0849,29.2448,86600.0
2005-02-15 09:55:00,29.24,29.27,29.08,29.14,135600.0,29.2248,29.2548,29.0649,29.1249,135600.0
2005-02-15 10:00:00,29.14,29.25,29.05,29.09,70800.0,29.1249,29.2348,29.0349,29.0749,70800.0
2005-02-15 10:05:00,29.08,29.22,29.08,29.15,52000.0,29.0649,29.2048,29.0649,29.1349,52000.0
2005-02-15 10:10:00,29.1,29.23,29.09,29.13,42600.0,29.0849,29.2148,29.0749,29.1149,42600.0
2005-02-15 10:15:00,29.15,29.2,29.14,29.15,34900.0,29.1349,29.1849,29.1249,29.1349,34900.0
2005-02-15 10:20:00,29.15,29.19,29.11,29.15,31700.0,29.1349,29.1749,29.0949,29.1349,31700.0
2005-02-15 10:25:00,29.15,29.37,29.15,29.35,77000.0,29.1349,29.3548,29.1349,29.3348,77000.0
2005-02-15 10:30:00,29.38,29.6,29.38,29.54,88700.0,29.3648,29.5846,29.3648,29.5247,88700.0
2005-02-15 10:35:00,29.54,29.59,29.42,29.42,48600.0,29.5247,29.5747,29.4047,29.4047,48600.0
2005-02-15 10:40:00,29.42,29.48,29.41,29.42,37300.0,29.4047,29.4647,29.3947,29.4047,37300.0
2005-02-15 10:45:00,29.42,29.48,29.42,29.43,16700.0,29.4047,29.4647,29.4047,29.4147,16700.0
2005-02-15 10:50:00,29.45,29.5,29.44,29.47,26600.0,29.4347,29.4847,29.4247,29.4547,26600.0
2005-02-15 10:55:00,29.47,29.59,29.47,29.56,42500.0,29.4547,29.5747,29.4547,29.5447,42500.0
2005-02-15 11:00:00,29.56,29.6,29.5,29.52,41300.0,29.5447,29.5846,29.4847,29.5047,41300.0
2005-02-15 11:05:00,29.49,29.6,29.47,29.53,41600.0,29.4747,29.5846,29.4547,29.5147,41600.0
2005-02-15 11:10:00,29.5,29.53,29.49,29.52,57400.0,29.4847,29.5147,29.4747,29.5047,57400.0
2005-02-15 11:15:00,29.52,29.65,29.52,29.58,10000.0,29.5047,29.6346,29.5047,29.5647,10000.0
2005-02-15 11:20:00,29.58,29.59,29.55,29.55,18300.0,29.5647,29.5747,29.5347,29.5347,18300.0
2005-02-15 11:25:00,29.55,29.55,29.39,29.39,30200.0,29.5347,29.5347,29.3748,29.3748,30200.0
2005-02-15 11:30:00,29.38,29.4,29.38,29.38,38000.0,29.3648,29.3848,29.3648,29.3648,38000.0
2005-02-15 11:35:00,29.38,29.38,29.26,29.26,30200.0,29.3648,29.3648,29.2448,29.2448,30200.0
2005-02-15 11:40:00,29.26,29.27,29.25,29.25,31100.0,29.2448,29.2548,29.2348,29.2348,31100.0
2005-02-15 11:45:00,29.24,29.25,29.14,29.22,42400.0,29.2248,29.2348,29.1249,29.2048,42400.0
2005-02-15 11:50:00,29.2,29.4,29.15,29.23,59300.0,29.1849,29.3848,29.1349,29.2148,59300.0
2005-02-15 11:55:00,29.22,29.28,29.11,29.16,32800.0,29.2048,29.2648,29.0949,29.1449,32800.0
2005-02-15 12:00:00,29.15,29.35,29.15,29.17,46300.0,29.1349,29.3348,29.1349,29.1549,46300.0
2005-02-15 12:05:00,29.17,29.31,29.17,29.29,14300.0,29.1549,29.2948,29.1549,29.2748,14300.0
2005-02-15 12:10:00,29.29,29.31,29.28,29.3,12200.0,29.2748,29.2948,29.2648,29.2848,12200.0
2005-02-15 12:15:00,29.3,29.31,29.29,29.3,8600.0,29.2848,29.2948,29.2748,29.2848,8600.0
2005-02-15 12:20:00,29.3,29.3,29.29,29.3,4400.0,29.2848,29.2848,29.2748,29.2848,4400.0
2005-02-15 12:25:00,29.3,29.3,29.25,29.26,4200.0,29.2848,29.2848,29.2348,29.2448,4200.0
2005-02-15 12:30:00,29.26,29.3,29.26,29.29,11500.0,29.2448,29.2848,29.2448,29.2748,11500.0
2005-02-15 12:35:00,29.3,29.3,29.28,29.29,3500.0,29.2848,29.2848,29.2648,29.2748,3500.0
2005-02-15 12:40:00,29.3,29.3,29.23,29.23,7300.0,29.2848,29.2848,29.2148,29.2148,7300.0
2005-02-15 12:45:00,29.24,29.33,29.24,29.33,10600.0,29.2248,29.3148,29.2248,29.3148,10600.0
2005-02-15 12:50:00,29.34,29.35,29.28,29.31,24400.0,29.3248,29.3348,29.2648,29.2948,24400.0
2005-02-15 12:55:00,29.31,29.33,29.25,29.25,12800.0,29.2948,29.3148,29.2348,29.2348,12800.0
2005-02-15 13:00:00,29.25,29.33,29.24,29.33,14300.0,29.2348,29.3148,29.2248,29.3148,14300.0
2005-02-15 13:05:00,29.33,29.33,29.25,29.28,8200.0,29.3148,29.3148,29.2348,29.2648,8200.0
2005-02-15 13:10:00,29.29,29.33,29.26,29.28,20900.0,29.2748,29.3148,29.2448,29.2648,20900.0
2005-02-15 13:15:00,29.26,29.32,29.26,29.26,22000.0,29.2448,29.3048,29.2448,29.2448,22000.0
2005-02-15 13:20:00,29.27,29.34,29.26,29.32,25300.0,29.2548,29.3248,29.2448,29.3048,25300.0
2005-02-15 13:25:00,29.32,29.34,29.15,29.16,51400.0,29.3048,29.3248,29.1349,29.1449,51400.0
2005-02-15 13:30:00,29.16,29.19,29.03,29.15,39700.0,29.1449,29.1749,29.0149,29.1349,39700.0
2005-02-15 13:35:00,29.11,29.16,29.1,29.13,25800.0,29.0949,29.1449,29.0849,29.1149,25800.0
2005-02-15 13:40:00,29.14,29.2,29.11,29.2,9600.0,29.1249,29.1849,29.0949,29.1849,9600.0
2005-02-15 13:45:00,29.2,29.26,29.07,29.17,17300.0,29.1849,29.2448,29.0549,29.1549,17300.0
2005-02-15 13:50:00,29.2,29.21,29.07,29.21,12400.0,29.1849,29.1949,29.0549,29.1949,12400.0
2005-02-15 13:55:00,29.2,29.23,29.13,29.13,15100.0,29.1849,29.2148,29.1149,29.1149,15100.0
2005-02-15 14:00:00,29.14,29.14,29.07,29.1,22400.0,29.1249,29.1249,29.0549,29.0849,22400.0
2005-02-15 14:05:00,29.11,29.13,29.1,29.1,14400.0,29.0949,29.1149,29.0849,29.0849,14400.0
2005-02-15 14:10:00,29.1,29.11,29.08,29.11,9400.0,29.0849,29.0949,29.0649,29.0949,9400.0
2005-02-15 14:15:00,29.1,29.11,29.03,29.07,40000.0,29.0849,29.0949,29.0149,29.0549,40000.0
2005-02-15 14:20:00,29.05,29.13,29.04,29.09,20600.0,29.0349,29.1149,29.0249,29.0749,20600.0
2005-02-15 14:25:00,29.09,29.15,29.09,29.12,9100.0,29.0749,29.1349,29.0749,29.1049,9100.0
2005-02-15 14:30:00,29.13,29.15,29.11,29.14,23600.0,29.1149,29.1349,29.0949,29.1249,23600.0
2005-02-15 14:35:00,29.15,29.19,29.13,29.16,25000.0,29.1349,29.1749,29.1149,29.1449,25000.0
2005-02-15 14:40:00,29.17,29.2,29.15,29.16,30500.0,29.1549,29.1849,29.1349,29.1449,30500.0
2005-02-15 14:45:00,29.15,29.16,29.1,29.1,27300.0,29.1349,29.1449,29.0849,29.0849,27300.0
2005-02-15 14:50:00,29.1,29.12,29.06,29.09,31600.0,29.0849,29.1049,29.0449,29.0749,31600.0
2005-02-15 14:55:00,29.09,29.12,29.09,29.09,21300.0,29.0749,29.1049,29.0749,29.0749,21300.0
2005-02-15 15:00:00,29.09,29.12,29.05,29.07,37300.0,29.0749,29.1049,29.0349,29.0549,37300.0
2005-02-15 15:05:00,29.08,29.1,29.05,29.09,49700.0,29.0649,29.0849,29.0349,29.0749,49700.0
2005-02-15 15:10:00,29.1,29.14,29.06,29.08,44600.0,29.0849,29.1249,29.0449,29.0649,44600.0
2005-02-15 15:15:00,29.09,29.12,29.05,29.11,36200.0,29.0749,29.1049,29.0349,29.0949,36200.0
2005-02-15 15:20:00,29.12,29.12,29.07,29.1,15300.0,29.1049,29.1049,29.0549,29.0849,15300.0
2005-02-15 15:25:00,29.1,29.11,29.03,29.06,58100.0,29.0849,29.0949,29.0149,29.0449,58100.0
2005-02-15 15:30:00,29.06,29.14,29.05,29.12,31600.0,29.0449,29.1249,29.0349,29.1049,31600.0
2005-02-15 15:35:00,29.1,29.14,29.09,29.13,41000.0,29.0849,29.1249,29.0749,29.1149,41000.0
2005-02-15 15:40:00,29.13,29.15,29.11,29.12,30900.0,29.1149,29.1349,29.0949,29.1049,30900.0
2005-02-15 15:45:00,29.12,29.2,29.11,29.2,54800.0,29.1049,29.1849,29.0949,29.1849,54800.0
2005-02-15 15:50:00,29.21,29.22,29.17,29.18,43300.0,29.1949,29.2048,29.1549,29.1649,43300.0
2005-02-15 15:55:00,29.19,29.19,29.04,29.05,91100.0,29.1749,29.1749,29.0249,29.0349,91100.0
2005-02-16 09:30:00,29.3,29.34,29.16,29.21,122800.0,29.2848,29.3248,29.1449,29.1949,122800.0
2005-02-16 09:35:00,29.23,29.25,29.15,29.19,67700.0,29.2148,29.2348,29.1349,29.1749,67700.0
2005-02-16 09:40:00,29.22,29.26,29.19,29.26,36200.0,29.2048,29.2448,29.1749,29.2448,36200.0
2005-02-16 09:45:00,29.28,29.3,29.24,29.25,33400.0,29.2648,29.2848,29.2248,29.2348,33400.0
2005-02-16 09:50:00,29.26,29.27,29.23,29.23,34900.0,29.2448,29.2548,29.2148,29.2148,34900.0
2005-02-16 09:55:00,29.25,29.3,29.23,29.29,14000.0,29.2348,29.2848,29.2148,29.2748,14000.0
2005-02-16 10:00:00,29.28,29.3,29.17,29.28,14500.0,29.2648,29.2848,29.1549,29.2648,14500.0
2005-02-16 10:05:00,29.28,29.3,29.05,29.08,37700.0,29.2648,29.2848,29.0349,29.0649,37700.0
2005-02-16 10:10:00,29.08,29.2,29.08,29.16,23300.0,29.0649,29.1849,29.0649,29.1449,23300.0
2005-02-16 10:15:00,29.15,29.22,29.14,29.21,47000.0,29.1349,29.2048,29.1249,29.1949,47000.0
2005-02-16 10:20:00,29.21,29.25,29.15,29.15,59900.0,29.1949,29.2348,29.1349,29.1349,59900.0
2005-02-16 10:25:00,29.15,29.25,29.15,29.23,36300.0,29.1349,29.2348,29.1349,29.2148,36300.0
2005-02-16 10:30:00,29.22,29.25,29.19,29.22,25800.0,29.2048,29.2348,29.1749,29.2048,25800.0
2005-02-16 10:35:00,29.22,29.23,29.2,29.2,10500.0,29.2048,29.2148,29.1849,29.1849,10500.0
2005-02-16 10:40:00,29.2,29.22,29.1,29.2,44600.0,29.1849,29.2048,29.0849,29.1849,44600.0
2005-02-16 10:45:00,29.2,29.22,29.15,29.21,40100.0,29.1849,29.2048,29.1349,29.1949,40100.0
2005-02-16 10:50:00,29.18,29.23,29.18,29.22,13300.0,29.1649,29.2148,29.1649,29.2048,13300.0
2005-02-16 10:55:00,29.23,29.25,29.23,29.25,18500.0,29.2148,29.2348,29.2148,29.2348,18500.0
2005-02-16 11:00:00,29.25,29.25,29.23,29.24,19300.0,29.2348,29.2348,29.2148,29.2248,19300.0
2005-02-16 11:05:00,29.23,29.25,29.2,29.2,34400.0,29.2148,29.2348,29.1849,29.1849,34400.0
2005-02-16 11:10:00,29.21,29.21,29.19,29.2,12800.0,29.1949,29.1949,29.1749,29.1849,12800.0
2005-02-16 11:15:00,29.2,29.23,29.19,29.22,37600.0,29.1849,29.2148,29.1749,29.2048,37600.0
2005-02-16 11:20:00,29.22,29.23,29.2,29.22,27300.0,29.2048,29.2148,29.1849,29.2048,27300.0
2005-02-16 11:25:00,29.21,29.23,29.19,29.2,29400.0,29.1949,29.2148,29.1749,29.1849,29400.0
2005-02-16 11:30:00,29.21,29.21,29.1,29.21,38800.0,29.1949,29.1949,29.0849,29.1949,38800.0
2005-02-16 11:35:00,29.21,29.22,29.17,29.2,11300.0,29.1949,29.2048,29.1549,29.1849,11300.0
2005-02-16 11:40:00,29.2,29.2,29.13,29.2,19200.0,29.1849,29.1849,29.1149,29.1849,19200.0
2005-02-16 11:45:00,29.2,29.21,29.18,29.21,39000.0,29.1849,29.1949,29.1649,29.1949,39000.0
2005-02-16 11:50:00,29.2,29.25,29.2,29.21,42800.0,29.1849,29.2348,29.1849,29.1949,42800.0
2005-02-16 11:55:00,29.2,29.24,29.2,29.22,5200.0,29.1849,29.2248,29.1849,29.2048,5200.0
2005-02-16 12:00:00,29.23,29.24,29.18,29.22,29200.0,29.2148,29.2248,29.1649,29.2048,29200.0
2005-02-16 12:05:00,29.22,29.22,29.16,29.21,16200.0,29.2048,29.2048,29.1449,29.1949,16200.0
2005-02-16 12:10:00,29.21,29.21,29.17,29.2,11500.0,29.1949,29.1949,29.1549,29.1849,11500.0
2005-02-16 12:15:00,29.2,29.25,29.19,29.23,53600.0,29.1849,29.2348,29.1749,29.2148,53600.0
2005-02-16 12:20:00,29.22,29.25,29.22,29.22,6000.0,29.2048,29.2348,29.2048,29.2048,6000.0
2005-02-16 12:25:00,29.22,29.23,29.21,29.23,4900.0,29.2048,29.2148,29.1949,29.2148,4900.0
2005-02-16 12:30:00,29.21,29.23,29.2,29.23,8700.0,29.1949,29.2148,29.1849,29.2148,8700.0
2005-02-16 12:35:00,29.22,29.23,29.21,29.21,28700.0,29.2048,29.2148,29.1949,29.1949,28700.0
2005-02-16 12:40:00,29.21,29.23,29.2,29.21,18400.0,29.1949,29.2148,29.1849,29.1949,18400.0
2005-02-16 12:45:00,29.2,29.25,29.19,29.23,42600.0,29.1849,29.2348,29.1749,29.2148,42600.0
2005-02-16 12:50:00,29.25,29.25,29.18,29.18,5000.0,29.2348,29.2348,29.1649,29.1649,5000.0
2005-02-16 12:55:00,29.19,29.2,29.17,29.17,16300.0,29.1749,29.1849,29.1549,29.1549,16300.0
2005-02-16 13:00:00,29.17,29.18,29.1,29.16,26700.0,29.1549,29.1649,29.0849,29.1449,26700.0
2005-02-16 13:05:00,29.17,29.21,29.17,29.2,32100.0,29.1549,29.1949,29.1549,29.1849,32100.0
2005-02-16 13:10:00,29.2,29.22,29.2,29.2,35200.0,29.1849,29.2048,29.1849,29.1849,35200.0
2005-02-16 13:15:00,29.2,29.24,29.2,29.24,47500.0,29.1849,29.2248,29.1849,29.2248,47500.0
2005-02-16 13:20:00,29.23,29.25,29.2,29.25,19800.0,29.2148,29.2348,29.1849,29.2348,19800.0
2005-02-16 13:25:00,29.24,29.25,29.22,29.22,5800.0,29.2248,29.2348,29.2048,29.2048,5800.0
2005-02-16 13:30:00,29.22,29.22,29.2,29.2,21200.0,29.2048,29.2048,29.1849,29.1849,21200.0
2005-02-16 13:35:00,29.21,29.25,29.2,29.21,12900.0,29.1949,29.2348,29.1849,29.1949,12900.0
2005-02-16 13:40:00,29.23,29.25,29.21,29.24,25400.0,29.2148,29.2348,29.1949,29.2248,25400.0
2005-02-16 13:45:00,29.23,29.25,29.23,29.25,27400.0,29.2148,29.2348,29.2148,29.2348,27400.0
2005-02-16 13:50:00,29.24,29.25,29.22,29.23,4500.0,29.2248,29.2348,29.2048,29.2148,4500.0
2005-02-16 13:55:00,29.24,29.25,29.24,29.24,8200.0,29.2248,29.2348,29.2248,29.2248,8200.0
2005-02-16 14:00:00,29.25,29.25,29.24,29.24,9800.0,29.2348,29.2348,29.2248,29.2248,9800.0
2005-02-16 14:05:00,29.24,29.25,29.23,29.25,26800.0,29.2248,29.2348,29.2148,29.2348,26800.0
2005-02-16 14:10:00,29.24,29.25,29.22,29.22,25100.0,29.2248,29.2348,29.2048,29.2048,25100.0
2005-02-16 14:15:00,29.22,29.24,29.21,29.24,7700.0,29.2048,29.2248,29.1949,29.2248,7700.0
2005-02-16 14:20:00,29.24,29.24,29.2,29.24,28600.0,29.2248,29.2248,29.1849,29.2248,28600.0
2005-02-16 14:25:00,29.23,29.23,29.2,29.22,38700.0,29.2148,29.2148,29.1849,29.2048,38700.0
2005-02-16 14:30:00,29.22,29.24,29.2,29.23,25900.0,29.2048,29.2248,29.1849,29.2148,25900.0
2005-02-16 14:35:00,29.21,29.23,29.2,29.21,42300.0,29.1949,29.2148,29.1849,29.1949,42300.0
2005-02-16 14:40:00,29.21,29.25,29.18,29.25,75200.0,29.1949,29.2348,29.1649,29.2348,75200.0
2005-02-16 14:45:00,29.25,29.26,29.2,29.22,27500.0,29.2348,29.2448,29.1849,29.2048,27500.0
2005-02-16 14:50:00,29.22,29.26,29.21,29.25,58100.0,29.2048,29.2448,29.1949,29.2348,58100.0
2005-02-16 14:55:00,29.24,29.26,29.23,29.25,60600.0,29.2248,29.2448,29.2148,29.2348,60600.0
2005-02-16 15:00:00,29.25,29.27,29.23,29.26,111200.0,29.2348,29.2548,29.2148,29.2448,111200.0
2005-02-16 15:05:00,29.26,29.27,29.24,29.26,46700.0,29.2448,29.2548,29.2248,29.2448,46700.0
2005-02-16 15:10:00,29.27,29.31,29.25,29.3,114700.0,29.2548,29.2948,29.2348,29.2848,114700.0
2005-02-16 15:15:00,29.28,29.3,29.26,29.3,71600.0,29.2648,29.2848,29.2448,29.2848,71600.0
2005-02-16 15:20:00,29.3,29.3,29.25,29.29,55100.0,29.2848,29.2848,29.2348,29.2748,55100.0
2005-02-16 15:25:00,29.29,29.29,29.25,29.28,48100.0,29.2748,29.2748,29.2348,29.2648,48100.0
2005-02-16 15:30:00,29.29,29.3,29.25,29.25,81200.0,29.2748,29.2848,29.2348,29.2348,81200.0
2005-02-16 15:35:00,29.27,29.27,29.18,29.19,101700.0,29.2548,29.2548,29.1649,29.1749,101700.0
2005-02-16 15:40:00,29.2,29.24,29.18,29.19,44800.0,29.1849,29.2248,29.1649,29.1749,44800.0
2005-02-16 15:45:00,29.19,29.23,29.12,29.2,74400.0,29.1749,29.2148,29.1049,29.1849,74400.0
2005-02-16 15:50:00,29.2,29.22,29.17,29.22,37900.0,29.1849,29.2048,29.1549,29.2048,37900.0
2005-02-16 15:55:00,29.22,29.24,29.1,29.2,117100.0,29.2048,29.2248,29.0849,29.1849,117100.0
2005-02-17 09:30:00,29.5,29.54,29.21,29.34,57100.0,29.4847,29.5247,29.1949,29.3248,57100.0
2005-02-17 09:35:00,29.33,29.33,29.27,29.3,16000.0,29.3148,29.3148,29.2548,29.2848,16000.0
2005-02-17 09:40:00,29.3,29.62,29.29,29.57,58500.0,29.2848,29.6046,29.2748,29.5547,58500.0
2005-02-17 09:45:00,29.58,29.6,29.48,29.48,42900.0,29.5647,29.5846,29.4647,29.4647,42900.0
2005-02-17 09:50:00,29.48,29.5,29.46,29.49,38700.0,29.4647,29.4847,29.4447,29.4747,38700.0
2005-02-17 09:55:00,29.51,29.52,29.5,29.51,18000.0,29.4947,29.5047,29.4847,29.4947,18000.0
2005-02-17 10:00:00,29.51,29.51,29.48,29.48,7100.0,29.4947,29.4947,29.4647,29.4647,7100.0
2005-02-17 10:05:00,29.49,29.49,29.26,29.27,25500.0,29.4747,29.4747,29.2448,29.2548,25500.0
2005-02-17 10:10:00,29.26,29.28,29.15,29.23,32400.0,29.2448,29.2648,29.1349,29.2148,32400.0
2005-02-17 10:15:00,29.25,29.28,29.1,29.13,29400.0,29.2348,29.2648,29.0849,29.1149,29400.0
2005-02-17 10:20:00,29.15,29.21,29.14,29.15,41600.0,29.1349,29.1949,29.1249,29.1349,41600.0
2005-02-17 10:25:00,29.14,29.22,29.13,29.16,68800.0,29.1249,29.2048,29.1149,29.1449,68800.0
2005-02-17 10:30:00,29.15,29.17,29.1,29.11,46900.0,29.1349,29.1549,29.0849,29.0949,46900.0
2005-02-17 10:35:00,29.13,29.14,29.1,29.11,28800.0,29.1149,29.1249,29.0849,29.0949,28800.0
2005-02-17 10:40:00,29.1,29.17,29.1,29.15,39900.0,29.0849,29.1549,29.0849,29.1349,39900.0
2005-02-17 10:45:00,29.15,29.21,29.15,29.2,7200.0,29.1349,29.1949,29.1349,29.1849,7200.0
2005-02-17 10:50:00,29.2,29.25,29.17,29.25,67600.0,29.1849,29.2348,29.1549,29.2348,67600.0
2005-02-17 10:55:00,29.24,29.25,29.22,29.22,27200.0,29.2248,29.2348,29.2048,29.2048,27200.0
2005-02-17 11:00:00,29.23,29.26,29.19,29.19,25500.0,29.2148,29.2448,29.1749,29.1749,25500.0
2005-02-17 11:05:00,29.2,29.26,29.19,29.25,44300.0,29.1849,29.2448,29.1749,29.2348,44300.0
2005-02-17 11:10:00,29.25,29.26,29.22,29.24,18600.0,29.2348,29.2448,29.2048,29.2248,18600.0
2005-02-17 11:15:00,29.22,29.26,29.2,29.25,40200.0,29.2048,29.2448,29.1849,29.2348,40200.0
2005-02-17 11:20:00,29.25,29.38,29.24,29.37,55400.0,29.2348,29.3648,29.2248,29.3548,55400.0
2005-02-17 11:25:00,29.37,29.43,29.35,29.36,66600.0,29.3548,29.4147,29.3348,29.3448,66600.0
2005-02-17 11:30:00,29.37,29.38,29.36,29.38,14500.0,29.3548,29.3648,29.3448,29.3648,14500.0
2005-02-17 11:35:00,29.38,29.38,29.3,29.31,13300.0,29.3648,29.3648,29.2848,29.2948,13300.0
2005-02-17 11:40:00,29.31,29.35,29.31,29.33,9300.0,29.2948,29.3348,29.2948,29.3148,9300.0
2005-02-17 11:45:00,29.33,29.34,29.3,29.32,13500.0,29.3148,29.3248,29.2848,29.3048,13500.0
2005-02-17 11:50:00,29.32,29.34,29.28,29.3,8700.0,29.3048,29.3248,29.2648,29.2848,8700.0
2005-02-17 11:55:00,29.31,29.32,29.27,29.27,10400.0,29.2948,29.3048,29.2548,29.2548,10400.0
2005-02-17 12:00:00,29.28,29.37,29.27,29.35,20700.0,29.2648,29.3548,29.2548,29.3348,20700.0
2005-02-17 12:05:00,29.34,29.35,29.24,29.24,7100.0,29.3248,29.3348,29.2248,29.2248,7100.0
2005-02-17 12:10:00,29.24,29.35,29.23,29.28,6800.0,29.2248,29.3348,29.2148,29.2648,6800.0
2005-02-17 12:15:00,29.28,29.36,29.25,29.36,30300.0,29.2648,29.3448,29.2348,29.3448,30300.0
2005-02-17 12:20:00,29.37,29.37,29.29,29.37,11500.0,29.3548,29.3548,29.2748,29.3548,11500.0
2005-02-17 12:25:00,29.34,29.37,29.31,29.31,7900.0,29.3248,29.3548,29.2948,29.2948,7900.0
2005-02-17 12:30:00,29.33,29.33,29.28,29.3,7600.0,29.3148,29.3148,29.2648,29.2848,7600.0
2005-02-17 12:35:00,29.3,29.32,29.26,29.27,20500.0,29.2848,29.3048,29.2448,29.2548,20500.0
2005-02-17 12:40:00,29.27,29.27,29.24,29.25,21100.0,29.2548,29.2548,29.2248,29.2348,21100.0
2005-02-17 12:45:00,29.24,29.25,29.24,29.25,5900.0,29.2248,29.2348,29.2248,29.2348,5900.0
2005-02-17 12:50:00,29.25,29.25,29.19,29.19,18800.0,29.2348,29.2348,29.1749,29.1749,18800.0
2005-02-17 12:55:00,29.19,29.19,29.1,29.12,52900.0,29.1749,29.1749,29.0849,29.1049,52900.0
2005-02-17 13:00:00,29.12,29.13,28.99,29.0,71700.0,29.1049,29.1149,28.975,28.985,71700.0
2005-02-17 13:05:00,29.0,29.11,28.99,29.1,13300.0,28.985,29.0949,28.975,29.0849,13300.0
2005-02-17 13:10:00,29.08,29.13,29.07,29.08,22600.0,29.0649,29.1149,29.0549,29.0649,22600.0
2005-02-17 13:15:00,29.11,29.11,29.05,29.05,19800.0,29.0949,29.0949,29.0349,29.0349,19800.0
2005-02-17 13:20:00,29.05,29.09,29.02,29.02,29500.0,29.0349,29.0749,29.005,29.005,29500.0
2005-02-17 13:25:00,29.05,29.05,28.94,28.99,30600.0,29.0349,29.0349,28.925,28.975,30600.0
2005-02-17 13:30:00,29.0,29.04,29.0,29.0,32800.0,28.985,29.0249,28.985,28.985,32800.0
2005-02-17 13:35:00,29.0,29.01,28.95,28.98,11400.0,28.985,28.995,28.935,28.965,11400.0
2005-02-17 13:40:00,28.96,29.01,28.96,28.99,9200.0,28.945,28.995,28.945,28.975,9200.0
2005-02-17 13:45:00,28.99,29.02,28.99,29.01,16900.0,28.975,29.005,28.975,28.995,16900.0
2005-02-17 13:50:00,29.01,29.01,28.97,28.97,24100.0,28.995,28.995,28.955,28.955,24100.0
2005-02-17 13:55:00,28.98,28.99,28.94,28.96,14100.0,28.965,28.975,28.925,28.945,14100.0
2005-02-17 14:00:00,28.95,28.96,28.87,28.92,32800.0,28.935,28.945,28.855,28.905,32800.0
2005-02-17 14:05:00,28.91,28.92,28.67,28.71,106600.0,28.895,28.905,28.6551,28.6951,106600.0
2005-02-17 14:10:00,28.7,28.81,28.65,28.79,110800.0,28.6851,28.7951,28.6351,28.7751,110800.0
2005-02-17 14:15:00,28.76,28.85,28.68,28.85,42800.0,28.7451,28.835,28.6651,28.835,42800.0
2005-02-17 14:20:00,28.85,28.89,28.82,28.86,10100.0,28.835,28.875,28.8051,28.845,10100.0
2005-02-17 14:25:00,28.86,28.9,28.84,28.89,11100.0,28.845,28.885,28.825,28.875,11100.0
2005-02-17 14:30:00,28.87,28.91,28.87,28.91,19600.0,28.855,28.895,28.855,28.895,19600.0
2005-02-17 14:35:00,28.9,28.91,28.87,28.88,21000.0,28.885,28.895,28.855,28.865,21000.0
2005-02-17 14:40:00,28.88,28.88,28.82,28.82,13800.0,28.865,28.865,28.8051,28.8051,13800.0
2005-02-17 14:45:00,28.82,28.83,28.69,28.74,38600.0,28.8051,28.815,28.6751,28.7251,38600.0
2005-02-17 14:50:00,28.7,28.83,28.7,28.82,41700.0,28.6851,28.815,28.6851,28.8051,41700.0
2005-02-17 14:55:00,28.83,28.83,28.67,28.74,20600.0,28.815,28.815,28.6551,28.7251,20600.0
2005-02-17 15:00:00,28.73,28.73,28.67,28.73,28100.0,28.7151,28.7151,28.6551,28.7151,28100.0
2005-02-17 15:05:00,28.74,28.75,28.62,28.64,29700.0,28.7251,28.7351,28.6052,28.6251,29700.0
2005-02-17 15:10:00,28.65,28.67,28.62,28.63,37900.0,28.6351,28.6551,28.6052,28.6152,37900.0
2005-02-17 15:15:00,28.63,28.69,28.57,28.68,32200.0,28.6152,28.6751,28.5552,28.6651,32200.0
2005-02-17 15:20:00,28.68,28.69,28.62,28.62,16300.0,28.6651,28.6751,28.6052,28.6052,16300.0
2005-02-17 15:25:00,28.64,28.64,28.5,28.55,32600.0,28.6251,28.6251,28.4852,28.5352,32600.0
2005-02-17 15:30:00,28.57,28.63,28.5,28.62,42000.0,28.5552,28.6152,28.4852,28.6052,42000.0
2005-02-17 15:35:00,28.63,28.69,28.59,28.65,47800.0,28.6152,28.6751,28.5752,28.6351,47800.0
2005-02-17 15:40:00,28.65,28.68,28.64,28.67,57000.0,28.6351,28.6651,28.6251,28.6551,57000.0
2005-02-17 15:45:00,28.67,28.68,28.56,28.59,44700.0,28.6551,28.6651,28.5452,28.5752,44700.0
2005-02-17 15:50:00,28.6,28.71,28.54,28.55,63500.0,28.5852,28.6951,28.5252,28.5352,63500.0
2005-02-17 15:55:00,28.55,28.63,28.49,28.52,107300.0,28.5352,28.6152,28.4752,28.5052,107300.0
2005-02-18 09:30:00,29.04,29.54,28.8,29.17,207900.0,29.0249,29.5247,28.7851,29.1549,207900.0
2005-02-18 09:35:00,29.18,29.3,29.12,29.2,57900.0,29.1649,29.2848,29.1049,29.1849,57900.0
2005-02-18 09:40:00,29.17,29.18,28.65,28.75,53600.0,29.1549,29.1649,28.6351,28.7351,53600.0
2005-02-18 09:45:00,28.75,28.97,28.73,28.86,41300.0,28.7351,28.955,28.7151,28.845,41300.0
2005-02-18 09:50:00,28.87,28.89,28.73,28.76,33500.0,28.855,28.875,28.7151,28.7451,33500.0
2005-02-18 09:55:00,28.79,28.86,28.72,28.72,20400.0,28.7751,28.845,28.7051,28.7051,20400.0
2005-02-18 10:00:00,28.72,28.95,28.72,28.93,20100.0,28.7051,28.935,28.7051,28.915,20100.0
2005-02-18 10:05:00,28.96,28.96,28.85,28.93,13400.0,28.945,28.945,28.835,28.915,13400.0
2005-02-18 10:10:00,28.93,29.09,28.93,29.04,48900.0,28.915,29.0749,28.915,29.0249,48900.0
2005-02-18 10:15:00,29.05,29.18,29.04,29.15,43400.0,29.0349,29.1649,29.0249,29.1349,43400.0
2005-02-18 10:20:00,29.15,29.19,29.15,29.16,25500.0,29.1349,29.1749,29.1349,29.1449,25500.0
2005-02-18 10:25:00,29.17,29.2,29.16,29.16,28400.0,29.1549,29.1849,29.1449,29.1449,28400.0
2005-02-18 10:30:00,29.16,29.17,28.99,29.08,27600.0,29.1449,29.1549,28.975,29.0649,27600.0
2005-02-18 10:35:00,29.09,29.14,29.05,29.12,19900.0,29.0749,29.1249,29.0349,29.1049,19900.0
2005-02-18 10:40:00,29.13,29.16,29.13,29.13,10500.0,29.1149,29.1449,29.1149,29.1149,10500.0
2005-02-18 10:45:00,29.13,29.14,28.95,29.0,23600.0,29.1149,29.1249,28.935,28.985,23600.0
2005-02-18 10:50:00,29.0,29.1,28.85,28.87,33900.0,28.985,29.0849,28.835,28.855,33900.0
2005-02-18 10:55:00,28.86,29.06,28.86,29.04,54000.0,28.845,29.0449,28.845,29.0249,54000.0
2005-02-18 11:00:00,29.04,29.05,29.04,29.04,19000.0,29.0249,29.0349,29.0249,29.0249,19000.0
2005-02-18 11:05:00,29.05,29.05,28.97,29.0,43700.0,29.0349,29.0349,28.955,28.985,43700.0
2005-02-18 11:10:00,29.0,29.05,28.96,28.96,23000.0,28.985,29.0349,28.945,28.945,23000.0
2005-02-18 11:15:00,28.96,29.05,28.96,29.04,16900.0,28.945,29.0349,28.945,29.0249,16900.0
2005-02-18 11:20:00,29.04,29.05,29.03,29.03,14200.0,29.0249,29.0349,29.0149,29.0149,14200.0
2005-02-18 11:25:00,29.04,29.07,29.03,29.04,25900.0,29.0249,29.0549,29.0149,29.0249,25900.0
2005-02-18 11:30:00,29.05,29.05,29.04,29.05,9300.0,29.0349,29.0349,29.0249,29.0349,9300.0
2005-02-18 11:35:00,29.05,29.06,29.03,29.05,58700.0,29.0349,29.0449,29.0149,29.0349,58700.0
2005-02-18 11:40:00,29.06,29.06,29.0,29.01,46600.0,29.0449,29.0449,28.985,28.995,46600.0
2005-02-18 11:45:00,29.01,29.07,29.01,29.07,18300.0,28.995,29.0549,28.995,29.0549,18300.0
2005-02-18 11:50:00,29.07,29.13,28.92,28.92,21100.0,29.0549,29.1149,28.905,28.905,21100.0
2005-02-18 11:55:00,28.92,28.97,28.89,28.95,16900.0,28.905,28.955,28.875,28.935,16900.0
2005-02-18 12:00:00,28.95,29.1,28.95,29.1,9400.0,28.935,29.0849,28.935,29.0849,9400.0
2005-02-18 12:05:00,29.08,29.15,29.05,29.06,27400.0,29.0649,29.1349,29.0349,29.0449,27400.0
2005-02-18 12:10:00,29.09,29.12,29.0,29.0,14300.0,29.0749,29.1049,28.985,28.985,14300.0
2005-02-18 12:15:00,28.98,29.06,28.94,29.02,11100.0,28.965,29.0449,28.925,29.005,11100.0
2005-02-18 12:20:00,29.03,29.03,28.95,28.95,15700.0,29.0149,29.0149,28.935,28.935,15700.0
2005-02-18 12:25:00,28.95,28.95,28.74,28.76,39400.0,28.935,28.935,28.7251,28.7451,39400.0
2005-02-18 12:30:00,28.78,28.87,28.7,28.87,40100.0,28.7651,28.855,28.6851,28.855,40100.0
2005-02-18 12:35:00,28.82,29.12,28.82,29.03,147900.0,28.8051,29.1049,28.8051,29.0149,147900.0
2005-02-18 12:40:00,29.04,29.1,29.04,29.1,11000.0,29.0249,29.0849,29.0249,29.0849,11000.0
2005-02-18 12:45:00,29.08,29.16,29.08,29.15,12300.0,29.0649,29.1449,29.0649,29.1349,12300.0
2005-02-18 12:50:00,29.16,29.24,29.11,29.17,37500.0,29.1449,29.2248,29.0949,29.1549,37500.0
2005-02-18 12:55:00,29.17,29.17,29.06,29.13,68500.0,29.1549,29.1549,29.0449,29.1149,68500.0
2005-02-18 13:00:00,29.13,29.17,29.13,29.14,35400.0,29.1149,29.1549,29.1149,29.1249,35400.0
2005-02-18 13:05:00,29.14,29.16,29.1,29.11,21200.0,29.1249,29.1449,29.0849,29.0949,21200.0
2005-02-18 13:10:00,29.11,29.11,28.95,28.97,16100.0,29.0949,29.0949,28.935,28.955,16100.0
2005-02-18 13:15:00,28.97,29.1,28.95,29.0,10100.0,28.955,29.0849,28.935,28.985,10100.0
2005-02-18 13:20:00,29.0,29.07,29.0,29.07,10600.0,28.985,29.0549,28.985,29.0549,10600.0
2005-02-18 13:25:00,29.08,29.16,29.08,29.11,10600.0,29.0649,29.1449,29.0649,29.0949,10600.0
2005-02-18 13:30:00,29.12,29.12,29.05,29.07,6000.0,29.1049,29.1049,29.0349,29.0549,6000.0
2005-02-18 13:35:00,29.03,29.15,29.0,29.0,15500.0,29.0149,29.1349,28.985,28.985,15500.0
2005-02-18 13:40:00,29.01,29.03,29.0,29.01,13500.0,28.995,29.0149,28.985,28.995,13500.0
2005-02-18 13:45:00,29.01,29.03,28.98,29.0,7700.0,28.995,29.0149,28.965,28.985,7700.0
2005-02-18 13:50:00,29.0,29.04,28.98,29.04,8800.0,28.985,29.0249,28.965,29.0249,8800.0
2005-02-18 13:55:00,29.04,29.12,29.04,29.12,17100.0,29.0249,29.1049,29.0249,29.1049,17100.0
2005-02-18 14:00:00,29.07,29.12,29.07,29.1,4100.0,29.0549,29.1049,29.0549,29.0849,4100.0
2005-02-18 14:05:00,29.1,29.11,29.1,29.1,6700.0,29.0849,29.0949,29.0849,29.0849,6700.0
2005-02-18 14:10:00,29.1,29.11,29.08,29.11,11300.0,29.0849,29.0949,29.0649,29.0949,11300.0
2005-02-18 14:15:00,29.11,29.11,29.06,29.1,14600.0,29.0949,29.0949,29.0449,29.0849,14600.0
2005-02-18 14:20:00,29.08,29.11,29.02,29.09,5700.0,29.0649,29.0949,29.005,29.0749,5700.0
2005-02-18 14:25:00,29.1,29.11,29.09,29.11,5800.0,29.0849,29.0949,29.0749,29.0949,5800.0
2005-02-18 14:30:00,29.09,29.13,29.09,29.11,9700.0,29.0749,29.1149,29.0749,29.0949,9700.0
2005-02-18 14:35:00,29.11,29.12,29.09,29.09,10800.0,29.0949,29.1049,29.0749,29.0749,10800.0
2005-02-18 14:40:00,29.1,29.11,29.09,29.11,5900.0,29.0849,29.0949,29.0749,29.0949,5900.0
2005-02-18 14:45:00,29.11,29.11,29.04,29.11,20400.0,29.0949,29.0949,29.0249,29.0949,20400.0
2005-02-18 14:50:00,29.11,29.14,29.02,29.05,22600.0,29.0949,29.1249,29.005,29.0349,22600.0
2005-02-18 14:55:00,29.04,29.08,29.01,29.05,20200.0,29.0249,29.0649,28.995,29.0349,20200.0
2005-02-18 15:00:00,29.05,29.07,29.0,29.03,42400.0,29.0349,29.0549,28.985,29.0149,42400.0
2005-02-18 15:05:00,29.03,29.05,28.99,29.04,11700.0,29.0149,29.0349,28.975,29.0249,11700.0
2005-02-18 15:10:00,29.04,29.05,28.93,28.93,40500.0,29.0249,29.0349,28.915,28.915,40500.0
2005-02-18 15:15:00,28.94,29.04,28.94,29.03,26900.0,28.925,29.0249,28.925,29.0149,26900.0
2005-02-18 15:20:00,29.03,29.09,29.0,29.06,36700.0,29.0149,29.0749,28.985,29.0449,36700.0
2005-02-18 15:25:00,29.07,29.08,29.0,29.08,60200.0,29.0549,29.0649,28.985,29.0649,60200.0
2005-02-18 15:30:00,29.08,29.12,29.04,29.1,66400.0,29.0649,29.1049,29.0249,29.0849,66400.0
2005-02-18 15:35:00,29.11,29.12,29.07,29.09,25200.0,29.0949,29.1049,29.0549,29.0749,25200.0
2005-02-18 15:40:00,29.09,29.11,29.07,29.07,54600.0,29.0749,29.0949,29.0549,29.0549,54600.0
2005-02-18 15:45:00,29.08,29.08,29.03,29.07,21800.0,29.0649,29.0649,29.0149,29.0549,21800.0
2005-02-18 15:50:00,29.07,29.08,28.91,29.0,53200.0,29.0549,29.0649,28.895,28.985,53200.0
2005-02-18 15:55:00,29.01,29.01,28.91,28.93,52200.0,28.995,28.995,28.895,28.915,52200.0
2005-02-22 09:30:00,29.08,29.15,29.0,29.03,108700.0,29.0649,29.1349,28.985,29.0149,108700.0
2005-02-22 09:35:00,29.03,29.04,28.55,28.71,91300.0,29.0149,29.0249,28.5352,28.6951,91300.0
2005-02-22 09:40:00,28.72,28.8,28.69,28.73,46000.0,28.7051,28.7851,28.6751,28.7151,46000.0
2005-02-22 09:45:00,28.73,29.03,28.7,29.02,81200.0,28.7151,29.0149,28.6851,29.005,81200.0
2005-02-22 09:50:00,29.02,29.11,29.02,29.1,49300.0,29.005,29.0949,29.005,29.0849,49300.0
2005-02-22 09:55:00,29.1,29.11,29.01,29.04,74000.0,29.0849,29.0949,28.995,29.0249,74000.0
2005-02-22 10:00:00,29.09,29.14,28.9,29.0,152900.0,29.0749,29.1249,28.885,28.985,152900.0
2005-02-22 10:05:00,29.06,29.1,28.85,29.03,44800.0,29.0449,29.0849,28.835,29.0149,44800.0
2005-02-22 10:10:00,29.03,29.13,29.02,29.1,44700.0,29.0149,29.1149,29.005,29.0849,44700.0
2005-02-22 10:15:00,29.06,29.14,29.06,29.1,26600.0,29.0449,29.1249,29.0449,29.0849,26600.0
2005-02-22 10:20:00,29.09,29.15,29.04,29.11,44000.0,29.0749,29.1349,29.0249,29.0949,44000.0
2005-02-22 10:25:00,29.11,29.11,29.04,29.04,39900.0,29.0949,29.0949,29.0249,29.0249,39900.0
2005-02-22 10:30:00,29.03,29.07,28.99,29.01,25500.0,29.0149,29.0549,28.975,28.995,25500.0
2005-02-22 10:35:00,29.01,29.21,29.0,29.15,55900.0,28.995,29.1949,28.985,29.1349,55900.0
2005-02-22 10:40:00,29.19,29.2,29.08,29.09,56200.0,29.1749,29.1849,29.0649,29.0749,56200.0
2005-02-22 10:45:00,29.13,29.2,29.11,29.17,24000.0,29.1149,29.1849,29.0949,29.1549,24000.0
2005-02-22 10:50:00,29.17,29.43,29.17,29.4,86300.0,29.1549,29.4147,29.1549,29.3848,86300.0
2005-02-22 10:55:00,29.4,29.42,29.26,29.37,60500.0,29.3848,29.4047,29.2448,29.3548,60500.0
2005-02-22 11:00:00,29.37,29.45,29.03,29.08,49000.0,29.3548,29.4347,29.0149,29.0649,49000.0
2005-02-22 11:05:00,29.09,29.14,29.01,29.06,23200.0,29.0749,29.1249,28.995,29.0449,23200.0
2005-02-22 11:10:00,29.06,29.06,29.0,29.01,20300.0,29.0449,29.0449,28.985,28.995,20300.0
2005-02-22 11:15:00,29.01,29.12,29.01,29.12,14200.0,28.995,29.1049,28.995,29.1049,14200.0
2005-02-22 11:20:00,29.12,29.18,29.11,29.14,32900.0,29.1049,29.1649,29.0949,29.1249,32900.0
2005-02-22 11:25:00,29.15,29.19,29.12,29.15,42600.0,29.1349,29.1749,29.1049,29.1349,42600.0
2005-02-22 11:30:00,29.14,29.19,29.12,29.15,47500.0,29.1249,29.1749,29.1049,29.1349,47500.0
2005-02-22 11:35:00,29.15,29.2,29.15,29.2,82100.0,29.1349,29.1849,29.1349,29.1849,82100.0
2005-02-22 11:40:00,29.18,29.23,29.17,29.22,42600.0,29.1649,29.2148,29.1549,29.2048,42600.0
2005-02-22 11:45:00,29.22,29.22,29.19,29.22,53200.0,29.2048,29.2048,29.1749,29.2048,53200.0
2005-02-22 11:50:00,29.22,29.22,29.14,29.14,56400.0,29.2048,29.2048,29.1249,29.1249,56400.0
2005-02-22 11:55:00,29.15,29.16,29.12,29.14,31800.0,29.1349,29.1449,29.1049,29.1249,31800.0
2005-02-22 12:00:00,29.13,29.16,29.12,29.13,51500.0,29.1149,29.1449,29.1049,29.1149,51500.0
2005-02-22 12:05:00,29.13,29.15,29.12,29.14,21600.0,29.1149,29.1349,29.1049,29.1249,21600.0
2005-02-22 12:10:00,29.14,29.14,29.12,29.13,23600.0,29.1249,29.1249,29.1049,29.1149,23600.0
2005-02-22 12:15:00,29.13,29.14,29.11,29.11,27900.0,29.1149,29.1249,29.0949,29.0949,27900.0
2005-02-22 12:20:00,29.11,29.13,29.01,29.04,163500.0,29.0949,29.1149,28.995,29.0249,163500.0
2005-02-22 12:25:00,29.02,29.04,28.94,28.97,71200.0,29.005,29.0249,28.925,28.955,71200.0
2005-02-22 12:30:00,28.99,29.04,28.97,29.02,37700.0,28.975,29.0249,28.955,29.005,37700.0
2005-02-22 12:35:00,29.03,29.06,29.02,29.05,29000.0,29.0149,29.0449,29.005,29.0349,29000.0
2005-02-22 12:40:00,29.05,29.08,29.0,29.02,37700.0,29.0349,29.0649,28.985,29.005,37700.0
2005-02-22 12:45:00,29.03,29.06,28.99,29.05,47500.0,29.0149,29.0449,28.975,29.0349,47500.0
2005-02-22 12:50:00,29.05,29.09,29.05,29.05,45700.0,29.0349,29.0749,29.0349,29.0349,45700.0
2005-02-22 12:55:00,29.05,29.1,29.01,29.1,18400.0,29.0349,29.0849,28.995,29.0849,18400.0
2005-02-22 13:00:00,29.09,29.1,29.02,29.02,41000.0,29.0749,29.0849,29.005,29.005,41000.0
2005-02-22 13:05:00,29.03,29.09,29.02,29.06,21500.0,29.0149,29.0749,29.005,29.0449,21500.0
2005-02-22 13:10:00,29.05,29.08,29.05,29.07,14100.0,29.0349,29.0649,29.0349,29.0549,14100.0
2005-02-22 13:15:00,29.08,29.13,29.07,29.11,26300.0,29.0649,29.1149,29.0549,29.0949,26300.0
2005-02-22 13:20:00,29.11,29.12,29.08,29.1,19300.0,29.0949,29.1049,29.0649,29.0849,19300.0
2005-02-22 13:25:00,29.09,29.11,29.06,29.1,13200.0,29.0749,29.0949,29.0449,29.0849,13200.0
2005-02-22 13:30:00,29.1,29.11,29.09,29.1,8500.0,29.0849,29.0949,29.0749,29.0849,8500.0
2005-02-22 13:35:00,29.08,29.1,29.06,29.09,26500.0,29.0649,29.0849,29.0449,29.0749,26500.0
2005-02-22 13:40:00,29.08,29.12,29.07,29.09,31800.0,29.0649,29.1049,29.0549,29.0749,31800.0
2005-02-22 13:45:00,29.11,29.13,29.08,29.13,21500.0,29.0949,29.1149,29.0649,29.1149,21500.0
2005-02-22 13:50:00,29.14,29.15,29.07,29.07,35400.0,29.1249,29.1349,29.0549,29.0549,35400.0
2005-02-22 13:55:00,29.08,29.09,29.05,29.06,40800.0,29.0649,29.0749,29.0349,29.0449,40800.0
2005-02-22 14:00:00,29.08,29.08,29.03,29.06,30900.0,29.0649,29.0649,29.0149,29.0449,30900.0
2005-02-22 14:05:00,29.06,29.07,29.03,29.05,25700.0,29.0449,29.0549,29.0149,29.0349,25700.0
2005-02-22 14:10:00,29.05,29.05,29.03,29.04,8000.0,29.0349,29.0349,29.0149,29.0249,8000.0
2005-02-22 14:15:00,29.04,29.06,29.02,29.06,19900.0,29.0249,29.0449,29.005,29.0449,19900.0
2005-02-22 14:20:00,29.06,29.09,29.02,29.02,40300.0,29.0449,29.0749,29.005,29.005,40300.0
2005-02-22 14:25:00,29.02,29.07,29.02,29.06,52900.0,29.005,29.0549,29.005,29.0449,52900.0
2005-02-22 14:30:00,29.06,29.07,29.05,29.07,22300.0,29.0449,29.0549,29.0349,29.0549,22300.0
2005-02-22 14:35:00,29.07,29.14,29.06,29.12,44400.0,29.0549,29.1249,29.0449,29.1049,44400.0
2005-02-22 14:40:00,29.11,29.19,29.1,29.18,54800.0,29.0949,29.1749,29.0849,29.1649,54800.0
2005-02-22 14:45:00,29.18,29.33,29.18,29.31,74900.0,29.1649,29.3148,29.1649,29.2948,74900.0
2005-02-22 14:50:00,29.31,29.34,29.27,29.28,127100.0,29.2948,29.3248,29.2548,29.2648,127100.0
2005-02-22 14:55:00,29.27,29.28,29.26,29.26,59300.0,29.2548,29.2648,29.2448,29.2448,59300.0
2005-02-22 15:00:00,29.25,29.27,29.12,29.26,199300.0,29.2348,29.2548,29.1049,29.2448,199300.0
2005-02-22 15:05:00,29.26,29.33,29.25,29.33,96800.0,29.2448,29.3148,29.2348,29.3148,96800.0
2005-02-22 15:10:00,29.32,29.33,29.28,29.3,85400.0,29.3048,29.3148,29.2648,29.2848,85400.0
2005-02-22 15:15:00,29.3,29.39,29.29,29.36,108000.0,29.2848,29.3748,29.2748,29.3448,108000.0
2005-02-22 15:20:00,29.37,29.38,29.35,29.37,100900.0,29.3548,29.3648,29.3348,29.3548,100900.0
2005-02-22 15:25:00,29.36,29.37,29.32,29.32,59200.0,29.3448,29.3548,29.3048,29.3048,59200.0
2005-02-22 15:30:00,29.32,29.39,29.32,29.39,130000.0,29.3048,29.3748,29.3048,29.3748,130000.0
2005-02-22 15:35:00,29.39,29.57,29.37,29.52,203100.0,29.3748,29.5547,29.3548,29.5047,203100.0
2005-02-22 15:40:00,29.51,29.73,29.4,29.66,245200.0,29.4947,29.7146,29.3848,29.6446,245200.0
2005-02-22 15:45:00,29.66,29.94,29.65,29.69,229800.0,29.6446,29.9245,29.6346,29.6746,229800.0
2005-02-22 15:50:00,29.69,29.76,29.65,29.74,164000.0,29.6746,29.7446,29.6346,29.7246,164000.0
2005-02-22 15:55:00,29.73,29.95,29.7,29.89,380500.0,29.7146,29.9345,29.6846,29.8745,380500.0
2005-02-23 09:30:00,30.69,30.7,29.4,29.42,756900.0,30.6741,30.6841,29.3848,29.4047,756900.0
2005-02-23 09:35:00,29.36,30.05,29.33,29.64,493700.0,29.3448,30.0344,29.3148,29.6246,493700.0
2005-02-23 09:40:00,29.64,30.69,29.1,29.26,330800.0,29.6246,30.6741,29.0849,29.2448,330800.0
2005-02-23 09:45:00,29.25,29.34,28.91,28.93,281300.0,29.2348,29.3248,28.895,28.915,281300.0
2005-02-23 09:50:00,28.93,29.07,28.69,28.82,273400.0,28.915,29.0549,28.6751,28.8051,273400.0
2005-02-23 09:55:00,28.78,28.93,28.55,28.93,410400.0,28.7651,28.915,28.5352,28.915,410400.0
2005-02-23 10:00:00,28.87,29.0,28.77,28.92,212200.0,28.855,28.985,28.7551,28.905,212200.0
2005-02-23 10:05:00,28.91,29.2,28.9,29.03,279000.0,28.895,29.1849,28.885,29.0149,279000.0
2005-02-23 10:10:00,29.04,29.38,29.0,29.21,143800.0,29.0249,29.3648,28.985,29.1949,143800.0
2005-02-23 10:15:00,29.21,29.21,28.8,28.87,205000.0,29.1949,29.1949,28.7851,28.855,205000.0
2005-02-23 10:20:00,28.86,28.98,28.8,28.81,165700.0,28.845,28.965,28.7851,28.7951,165700.0
2005-02-23 10:25:00,28.84,28.95,28.81,28.94,110300.0,28.825,28.935,28.7951,28.925,110300.0
2005-02-23 10:30:00,28.95,29.01,28.89,28.9,122000.0,28.935,28.995,28.875,28.885,122000.0
2005-02-23 10:35:00,28.9,28.9,28.7,28.7,167800.0,28.885,28.885,28.6851,28.6851,167800.0
2005-02-23 10:40:00,28.71,28.72,28.54,28.56,123900.0,28.6951,28.7051,28.5252,28.5452,123900.0
2005-02-23 10:45:00,28.56,28.68,28.4,28.43,122600.0,28.5452,28.6651,28.3853,28.4153,122600.0
2005-02-23 10:50:00,28.42,28.55,28.27,28.28,199700.0,28.4053,28.5352,28.2553,28.2653,199700.0
2005-02-23 10:55:00,28.28,28.43,28.25,28.33,124400.0,28.2653,28.4153,28.2354,28.3153,124400.0
2005-02-23 11:00:00,28.35,28.44,28.26,28.31,90200.0,28.3353,28.4253,28.2453,28.2953,90200.0
2005-02-23 11:05:00,28.33,28.5,28.31,28.47,84700.0,28.3153,28.4852,28.2953,28.4552,84700.0
2005-02-23 11:10:00,28.48,28.55,28.37,28.55,53200.0,28.4652,28.5352,28.3553,28.5352,53200.0
2005-02-23 11:15:00,28.53,28.68,28.53,28.62,49900.0,28.5152,28.6651,28.5152,28.6052,49900.0
2005-02-23 11:20:00,28.61,28.74,28.55,28.74,65400.0,28.5952,28.7251,28.5352,28.7251,65400.0
2005-02-23 11:25:00,28.73,28.8,28.66,28.67,55600.0,28.7151,28.7851,28.6451,28.6551,55600.0
2005-02-23 11:30:00,28.66,28.71,28.61,28.64,55100.0,28.6451,28.6951,28.5952,28.6251,55100.0
2005-02-23 11:35:00,28.64,28.66,28.52,28.57,79800.0,28.6251,28.6451,28.5052,28.5552,79800.0
2005-02-23 11:40:00,28.57,28.59,28.48,28.53,27100.0,28.5552,28.5752,28.4652,28.5152,27100.0
2005-02-23 11:45:00,28.52,28.57,28.48,28.51,37000.0,28.5052,28.5552,28.4652,28.4952,37000.0
2005-02-23 11:50:00,28.51,28.52,28.41,28.45,34500.0,28.4952,28.5052,28.3953,28.4352,34500.0
2005-02-23 11:55:00,28.42,28.45,28.31,28.44,40000.0,28.4053,28.4352,28.2953,28.4253,40000.0
2005-02-23 12:00:00,28.42,28.47,28.36,28.42,39400.0,28.4053,28.4552,28.3453,28.4053,39400.0
2005-02-23 12:05:00,28.42,28.45,28.4,28.45,8900.0,28.4053,28.4352,28.3853,28.4352,8900.0
2005-02-23 12:10:00,28.43,28.45,28.41,28.42,11300.0,28.4153,28.4352,28.3953,28.4053,11300.0
2005-02-23 12:15:00,28.43,28.43,28.25,28.27,54900.0,28.4153,28.4153,28.2354,28.2553,54900.0
2005-02-23 12:20:00,28.27,28.34,28.16,28.17,64800.0,28.2553,28.3253,28.1454,28.1554,64800.0
2005-02-23 12:25:00,28.16,28.25,28.08,28.22,91000.0,28.1454,28.2354,28.0654,28.2054,91000.0
2005-02-23 12:30:00,28.23,28.31,28.14,28.25,29700.0,28.2154,28.2953,28.1254,28.2354,29700.0
2005-02-23 12:35:00,28.25,28.29,28.25,28.28,14200.0,28.2354,28.2753,28.2354,28.2653,14200.0
2005-02-23 12:40:00,28.27,28.38,28.24,28.38,51900.0,28.2553,28.3653,28.2254,28.3653,51900.0
2005-02-23 12:45:00,28.37,28.44,28.35,28.42,54100.0,28.3553,28.4253,28.3353,28.4053,54100.0
2005-02-23 12:50:00,28.42,28.43,28.4,28.42,19000.0,28.4053,28.4153,28.3853,28.4053,19000.0
2005-02-23 12:55:00,28.41,28.42,28.35,28.35,13500.0,28.3953,28.4053,28.3353,28.3353,13500.0
2005-02-23 13:00:00,28.36,28.45,28.35,28.38,21600.0,28.3453,28.4352,28.3353,28.3653,21600.0
2005-02-23 13:05:00,28.37,28.37,28.27,28.28,39400.0,28.3553,28.3553,28.2553,28.2653,39400.0
2005-02-23 13:10:00,28.27,28.32,28.2,28.32,50000.0,28.2553,28.3053,28.1854,28.3053,50000.0
2005-02-23 13:15:00,28.31,28.35,28.26,28.34,37700.0,28.2953,28.3353,28.2453,28.3253,37700.0
2005-02-23 13:20:00,28.33,28.45,28.3,28.37,77800.0,28.3153,28.4352,28.2853,28.3553,77800.0
2005-02-23 13:25:00,28.37,28.45,28.35,28.38,86800.0,28.3553,28.4352,28.3353,28.3653,86800.0
2005-02-23 13:30:00,28.38,28.39,28.3,28.32,20800.0,28.3653,28.3753,28.2853,28.3053,20800.0
2005-02-23 13:35:00,28.32,28.4,28.3,28.36,84900.0,28.3053,28.3853,28.2853,28.3453,84900.0
2005-02-23 13:40:00,28.33,28.4,28.27,28.35,58800.0,28.3153,28.3853,28.2553,28.3353,58800.0
2005-02-23 13:45:00,28.34,28.43,28.3,28.38,39000.0,28.3253,28.4153,28.2853,28.3653,39000.0
2005-02-23 13:50:00,28.39,28.45,28.29,28.36,86800.0,28.3753,28.4352,28.2753,28.3453,86800.0
2005-02-23 13:55:00,28.36,28.37,28.34,28.35,8900.0,28.3453,28.3553,28.3253,28.3353,8900.0
2005-02-23 14:00:00,28.35,28.45,28.32,28.42,44800.0,28.3353,28.4352,28.3053,28.4053,44800.0
2005-02-23 14:05:00,28.42,28.61,28.37,28.39,162800.0,28.4053,28.5952,28.3553,28.3753,162800.0
2005-02-23 14:10:00,28.4,28.46,28.36,28.42,50800.0,28.3853,28.4452,28.3453,28.4053,50800.0
2005-02-23 14:15:00,28.42,28.47,28.35,28.42,44200.0,28.4053,28.4552,28.3353,28.4053,44200.0
2005-02-23 14:20:00,28.43,28.53,28.43,28.48,26900.0,28.4153,28.5152,28.4153,28.4652,26900.0
2005-02-23 14:25:00,28.49,28.51,28.41,28.41,28700.0,28.4752,28.4952,28.3953,28.3953,28700.0
2005-02-23 14:30:00,28.42,28.47,28.16,28.47,80600.0,28.4053,28.4552,28.1454,28.4552,80600.0
2005-02-23 14:35:00,28.46,28.47,28.27,28.34,39700.0,28.4452,28.4552,28.2553,28.3253,39700.0
2005-02-23 14:40:00,28.33,28.34,28.27,28.28,35400.0,28.3153,28.3253,28.2553,28.2653,35400.0
2005-02-23 14:45:00,28.28,28.37,28.26,28.34,27700.0,28.2653,28.3553,28.2453,28.3253,27700.0
2005-02-23 14:50:00,28.33,28.36,28.28,28.29,18200.0,28.3153,28.3453,28.2653,28.2753,18200.0
2005-02-23 14:55:00,28.29,28.34,28.28,28.31,30200.0,28.2753,28.3253,28.2653,28.2953,30200.0
2005-02-23 15:00:00,28.31,28.35,28.31,28.34,12900.0,28.2953,28.3353,28.2953,28.3253,12900.0
2005-02-23 15:05:00,28.35,28.35,28.19,28.28,45000.0,28.3353,28.3353,28.1754,28.2653,45000.0
2005-02-23 15:10:00,28.27,28.4,28.27,28.39,33200.0,28.2553,28.3853,28.2553,28.3753,33200.0
2005-02-23 15:15:00,28.39,28.52,28.39,28.5,66600.0,28.3753,28.5052,28.3753,28.4852,66600.0
2005-02-23 15:20:00,28.49,28.67,28.45,28.58,153300.0,28.4752,28.6551,28.4352,28.5652,153300.0
2005-02-23 15:25:00,28.57,28.66,28.55,28.65,130600.0,28.5552,28.6451,28.5352,28.6351,130600.0
2005-02-23 15:30:00,28.65,28.66,28.52,28.54,60200.0,28.6351,28.6451,28.5052,28.5252,60200.0
2005-02-23 15:35:00,28.54,28.54,28.47,28.5,59900.0,28.5252,28.5252,28.4552,28.4852,59900.0
2005-02-23 15:40:00,28.49,28.51,28.41,28.48,51500.0,28.4752,28.4952,28.3953,28.4652,51500.0
2005-02-23 15:45:00,28.48,28.65,28.47,28.59,72200.0,28.4652,28.6351,28.4552,28.5752,72200.0
2005-02-23 15:50:00,28.58,28.62,28.53,28.62,61300.0,28.5652,28.6052,28.5152,28.6052,61300.0
2005-02-23 15:55:00,28.61,28.62,28.45,28.58,202000.0,28.5952,28.6052,28.4352,28.5652,202000.0
2005-02-24 09:30:00,28.33,28.67,28.1,28.65,154400.0,28.3153,28.6551,28.0854,28.6351,154400.0
2005-02-24 09:35:00,28.68,28.87,28.4,28.47,110800.0,28.6651,28.855,28.3853,28.4552,110800.0
2005-02-24 09:40:00,28.5,28.82,28.4,28.61,81300.0,28.4852,28.8051,28.3853,28.5952,81300.0
2005-02-24 09:45:00,28.62,28.8,28.36,28.51,75800.0,28.6052,28.7851,28.3453,28.4952,75800.0
2005-02-24 09:50:00,28.51,28.55,28.38,28.44,94100.0,28.4952,28.5352,28.3653,28.4253,94100.0
2005-02-24 09:55:00,28.44,28.5,28.37,28.43,49800.0,28.4253,28.4852,28.3553,28.4153,49800.0
2005-02-24 10:00:00,28.45,28.65,28.42,28.51,49600.0,28.4352,28.6351,28.4053,28.4952,49600.0
2005-02-24 10:05:00,28.51,28.71,28.5,28.64,147500.0,28.4952,28.6951,28.4852,28.6251,147500.0
2005-02-24 10:10:00,28.64,28.7,28.59,28.65,113300.0,28.6251,28.6851,28.5752,28.6351,113300.0
2005-02-24 10:15:00,28.67,28.76,28.58,28.63,75600.0,28.6551,28.7451,28.5652,28.6152,75600.0
2005-02-24 10:20:00,28.64,28.65,28.6,28.64,56800.0,28.6251,28.6351,28.5852,28.6251,56800.0
2005-02-24 10:25:00,28.64,28.65,28.62,28.62,29600.0,28.6251,28.6351,28.6052,28.6052,29600.0
2005-02-24 10:30:00,28.62,28.86,28.62,28.83,95200.0,28.6052,28.845,28.6052,28.815,95200.0
2005-02-24 10:35:00,28.85,28.98,28.76,28.86,113800.0,28.835,28.965,28.7451,28.845,113800.0
2005-02-24 10:40:00,28.84,28.93,28.72,28.78,56900.0,28.825,28.915,28.7051,28.7651,56900.0
2005-02-24 10:45:00,28.79,28.87,28.69,28.69,69100.0,28.7751,28.855,28.6751,28.6751,69100.0
2005-02-24 10:50:00,28.69,28.78,28.68,28.69,45000.0,28.6751,28.7651,28.6651,28.6751,45000.0
2005-02-24 10:55:00,28.69,28.8,28.62,28.67,27400.0,28.6751,28.7851,28.6052,28.6551,27400.0
2005-02-24 11:00:00,28.68,28.79,28.63,28.79,27200.0,28.6651,28.7751,28.6152,28.7751,27200.0
2005-02-24 11:05:00,28.76,28.8,28.75,28.75,16800.0,28.7451,28.7851,28.7351,28.7351,16800.0
2005-02-24 11:10:00,28.75,28.8,28.73,28.79,30400.0,28.7351,28.7851,28.7151,28.7751,30400.0
2005-02-24 11:15:00,28.78,28.85,28.76,28.8,78000.0,28.7651,28.835,28.7451,28.7851,78000.0
2005-02-24 11:20:00,28.81,28.86,28.79,28.8,53600.0,28.7951,28.845,28.7751,28.7851,53600.0
2005-02-24 11:25:00,28.8,28.91,28.79,28.89,57500.0,28.7851,28.895,28.7751,28.875,57500.0
2005-02-24 11:30:00,28.89,28.95,28.88,28.91,37900.0,28.875,28.935,28.865,28.895,37900.0
2005-02-24 11:35:00,28.89,28.95,28.87,28.87,56300.0,28.875,28.935,28.855,28.855,56300.0
2005-02-24 11:40:00,28.87,28.91,28.8,28.89,70000.0,28.855,28.895,28.7851,28.875,70000.0
2005-02-24 11:45:00,28.9,28.97,28.85,28.89,35900.0,28.885,28.955,28.835,28.875,35900.0
2005-02-24 11:50:00,28.88,29.0,28.85,28.99,44700.0,28.865,28.985,28.835,28.975,44700.0
2005-02-24 11:55:00,28.97,28.97,28.93,28.94,15500.0,28.955,28.955,28.915,28.925,15500.0
2005-02-24 12:00:00,28.95,28.99,28.94,28.97,60300.0,28.935,28.975,28.925,28.955,60300.0
2005-02-24 12:05:00,28.97,28.98,28.95,28.95,20700.0,28.955,28.965,28.935,28.935,20700.0
2005-02-24 12:10:00,28.95,28.99,28.94,28.97,38100.0,28.935,28.975,28.925,28.955,38100.0
2005-02-24 12:15:00,28.97,29.0,28.93,28.96,43800.0,28.955,28.985,28.915,28.945,43800.0
2005-02-24 12:20:00,28.97,29.11,28.93,29.05,50500.0,28.955,29.0949,28.915,29.0349,50500.0
2005-02-24 12:25:00,29.05,29.1,29.03,29.1,14200.0,29.0349,29.0849,29.0149,29.0849,14200.0
2005-02-24 12:30:00,29.09,29.18,29.07,29.18,43700.0,29.0749,29.1649,29.0549,29.1649,43700.0
2005-02-24 12:35:00,29.18,29.24,29.13,29.24,64900.0,29.1649,29.2248,29.1149,29.2248,64900.0
2005-02-24 12:40:00,29.23,29.28,29.22,29.27,23100.0,29.2148,29.2648,29.2048,29.2548,23100.0
2005-02-24 12:45:00,29.27,29.35,29.26,29.3,40500.0,29.2548,29.3348,29.2448,29.2848,40500.0
2005-02-24 12:50:00,29.3,29.35,29.26,29.29,17800.0,29.2848,29.3348,29.2448,29.2748,17800.0
2005-02-24 12:55:00,29.28,29.35,29.27,29.33,37400.0,29.2648,29.3348,29.2548,29.3148,37400.0
2005-02-24 13:00:00,29.35,29.45,29.31,29.4,73600.0,29.3348,29.4347,29.2948,29.3848,73600.0
2005-02-24 13:05:00,29.4,29.43,29.3,29.35,52100.0,29.3848,29.4147,29.2848,29.3348,52100.0
2005-02-24 13:10:00,29.34,29.4,29.34,29.38,15500.0,29.3248,29.3848,29.3248,29.3648,15500.0
2005-02-24 13:15:00,29.38,29.38,29.3,29.34,15200.0,29.3648,29.3648,29.2848,29.3248,15200.0
2005-02-24 13:20:00,29.35,29.39,29.34,29.39,35700.0,29.3348,29.3748,29.3248,29.3748,35700.0
2005-02-24 13:25:00,29.39,29.4,29.33,29.33,30700.0,29.3748,29.3848,29.3148,29.3148,30700.0
2005-02-24 13:30:00,29.31,29.38,29.31,29.38,23200.0,29.2948,29.3648,29.2948,29.3648,23200.0
2005-02-24 13:35:00,29.35,29.49,29.35,29.45,67900.0,29.3348,29.4747,29.3348,29.4347,67900.0
2005-02-24 13:40:00,29.46,29.47,29.43,29.45,29800.0,29.4447,29.4547,29.4147,29.4347,29800.0
2005-02-24 13:45:00,29.45,29.47,29.44,29.47,12100.0,29.4347,29.4547,29.4247,29.4547,12100.0
2005-02-24 13:50:00,29.47,29.57,29.46,29.57,72000.0,29.4547,29.5547,29.4447,29.5547,72000.0
2005-02-24 13:55:00,29.56,29.68,29.54,29.6,49800.0,29.5447,29.6646,29.5247,29.5846,49800.0
2005-02-24 14:00:00,29.59,29.75,29.59,29.71,90000.0,29.5747,29.7346,29.5747,29.6946,90000.0
2005-02-24 14:05:00,29.71,29.73,29.58,29.71,53400.0,29.6946,29.7146,29.5647,29.6946,53400.0
2005-02-24 14:10:00,29.7,29.8,29.68,29.75,37400.0,29.6846,29.7845,29.6646,29.7346,37400.0
2005-02-24 14:15:00,29.73,29.9,29.72,29.86,42100.0,29.7146,29.8845,29.7046,29.8445,42100.0
2005-02-24 14:20:00,29.85,29.9,29.82,29.9,33800.0,29.8345,29.8845,29.8045,29.8845,33800.0
2005-02-24 14:25:00,29.9,29.92,29.71,29.8,60300.0,29.8845,29.9045,29.6946,29.7845,60300.0
2005-02-24 14:30:00,29.81,29.87,29.8,29.81,30600.0,29.7945,29.8545,29.7845,29.7945,30600.0
2005-02-24 14:35:00,29.81,29.81,29.73,29.75,33000.0,29.7945,29.7945,29.7146,29.7346,33000.0
2005-02-24 14:40:00,29.74,29.78,29.74,29.78,25200.0,29.7246,29.7646,29.7246,29.7646,25200.0
2005-02-24 14:45:00,29.78,29.79,29.76,29.77,34100.0,29.7646,29.7746,29.7446,29.7546,34100.0
2005-02-24 14:50:00,29.78,29.8,29.76,29.78,17600.0,29.7646,29.7845,29.7446,29.7646,17600.0
2005-02-24 14:55:00,29.77,29.8,29.73,29.8,27200.0,29.7546,29.7845,29.7146,29.7845,27200.0
2005-02-24 15:00:00,29.79,29.79,29.66,29.77,33500.0,29.7746,29.7746,29.6446,29.7546,33500.0
2005-02-24 15:05:00,29.77,29.83,29.77,29.8,30500.0,29.7546,29.8145,29.7546,29.7845,30500.0
2005-02-24 15:10:00,29.81,29.85,29.79,29.8,36800.0,29.7945,29.8345,29.7746,29.7845,36800.0
2005-02-24 15:15:00,29.8,29.83,29.78,29.79,48900.0,29.7845,29.8145,29.7646,29.7746,48900.0
2005-02-24 15:20:00,29.8,29.8,29.77,29.77,35500.0,29.7845,29.7845,29.7546,29.7546,35500.0
2005-02-24 15:25:00,29.78,29.8,29.76,29.8,30800.0,29.7646,29.7845,29.7446,29.7845,30800.0
2005-02-24 15:30:00,29.79,29.86,29.78,29.85,75400.0,29.7746,29.8445,29.7646,29.8345,75400.0
2005-02-24 15:35:00,29.85,29.95,29.85,29.9,77700.0,29.8345,29.9345,29.8345,29.8845,77700.0
2005-02-24 15:40:00,29.88,29.94,29.85,29.94,57100.0,29.8645,29.9245,29.8345,29.9245,57100.0
2005-02-24 15:45:00,29.94,29.94,29.8,29.8,55900.0,29.9245,29.9245,29.7845,29.7845,55900.0
2005-02-24 15:50:00,29.81,29.81,29.6,29.77,96400.0,29.7945,29.7945,29.5846,29.7546,96400.0
2005-02-24 15:55:00,29.76,29.85,29.75,29.82,149100.0,29.7446,29.8345,29.7346,29.8045,149100.0
2005-02-25 09:30:00,29.92,29.96,29.65,29.65,89500.0,29.9045,29.9445,29.6346,29.6346,89500.0
2005-02-25 09:35:00,29.66,29.84,29.64,29.76,51900.0,29.6446,29.8245,29.6246,29.7446,51900.0
2005-02-25 09:40:00,29.78,29.83,29.72,29.83,61600.0,29.7646,29.8145,29.7046,29.8145,61600.0
2005-02-25 09:45:00,29.83,29.85,29.77,29.82,38100.0,29.8145,29.8345,29.7546,29.8045,38100.0
2005-02-25 09:50:00,29.82,29.83,29.77,29.8,33200.0,29.8045,29.8145,29.7546,29.7845,33200.0
2005-02-25 09:55:00,29.81,29.84,29.78,29.79,16700.0,29.7945,29.8245,29.7646,29.7746,16700.0
2005-02-25 10:00:00,29.79,29.79,29.68,29.78,33600.0,29.7746,29.7746,29.6646,29.7646,33600.0
2005-02-25 10:05:00,29.79,29.81,29.78,29.78,24300.0,29.7746,29.7945,29.7646,29.7646,24300.0
2005-02-25 10:10:00,29.8,29.83,29.78,29.83,12700.0,29.7845,29.8145,29.7646,29.8145,12700.0
2005-02-25 10:15:00,29.83,29.83,29.75,29.78,50700.0,29.8145,29.8145,29.7346,29.7646,50700.0
2005-02-25 10:20:00,29.79,29.8,29.78,29.8,15600.0,29.7746,29.7845,29.7646,29.7845,15600.0
2005-02-25 10:25:00,29.8,29.8,29.74,29.79,34000.0,29.7845,29.7845,29.7246,29.7746,34000.0
2005-02-25 10:30:00,29.79,29.8,29.77,29.77,19700.0,29.7746,29.7845,29.7546,29.7546,19700.0
2005-02-25 10:35:00,29.77,29.77,29.6,29.62,31500.0,29.7546,29.7546,29.5846,29.6046,31500.0
2005-02-25 10:40:00,29.64,29.78,29.63,29.72,41100.0,29.6246,29.7646,29.6146,29.7046,41100.0
2005-02-25 10:45:00,29.73,29.77,29.68,29.68,13200.0,29.7146,29.7546,29.6646,29.6646,13200.0
2005-02-25 10:50:00,29.68,29.68,29.63,29.67,20200.0,29.6646,29.6646,29.6146,29.6546,20200.0
2005-02-25 10:55:00,29.68,29.86,29.68,29.86,28100.0,29.6646,29.8445,29.6646,29.8445,28100.0
2005-02-25 11:00:00,29.87,29.88,29.79,29.8,23500.0,29.8545,29.8645,29.7746,29.7845,23500.0
2005-02-25 11:05:00,29.81,29.83,29.79,29.79,32500.0,29.7945,29.8145,29.7746,29.7746,32500.0
2005-02-25 11:10:00,29.78,29.83,29.72,29.77,24000.0,29.7646,29.8145,29.7046,29.7546,24000.0
2005-02-25 11:15:00,29.79,29.84,29.7,29.71,12400.0,29.7746,29.8245,29.6846,29.6946,12400.0
2005-02-25 11:20:00,29.73,29.82,29.72,29.79,16500.0,29.7146,29.8045,29.7046,29.7746,16500.0
2005-02-25 11:25:00,29.82,29.86,29.75,29.78,36100.0,29.8045,29.8445,29.7346,29.7646,36100.0
2005-02-25 11:30:00,29.78,29.82,29.75,29.8,7200.0,29.7646,29.8045,29.7346,29.7845,7200.0
2005-02-25 11:35:00,29.8,29.81,29.77,29.8,4000.0,29.7845,29.7945,29.7546,29.7845,4000.0
2005-02-25 11:40:00,29.8,29.81,29.76,29.79,16100.0,29.7845,29.7945,29.7446,29.7746,16100.0
2005-02-25 11:45:00,29.8,29.8,29.77,29.78,9100.0,29.7845,29.7845,29.7546,29.7646,9100.0
2005-02-25 11:50:00,29.78,29.95,29.78,29.9,48500.0,29.7646,29.9345,29.7646,29.8845,48500.0
2005-02-25 11:55:00,29.88,30.0,29.83,29.86,39200.0,29.8645,29.9844,29.8145,29.8445,39200.0
2005-02-25 12:00:00,29.86,29.9,29.85,29.88,12600.0,29.8445,29.8845,29.8345,29.8645,12600.0
2005-02-25 12:05:00,29.88,29.9,29.86,29.9,15500.0,29.8645,29.8845,29.8445,29.8845,15500.0
2005-02-25 12:10:00,29.87,29.9,29.87,29.89,11900.0,29.8545,29.8845,29.8545,29.8745,11900.0
2005-02-25 12:15:00,29.88,29.9,29.86,29.86,18500.0,29.8645,29.8845,29.8445,29.8445,18500.0
2005-02-25 12:20:00,29.87,29.87,29.85,29.87,10700.0,29.8545,29.8545,29.8345,29.8545,10700.0
2005-02-25 12:25:00,29.87,29.88,29.85,29.88,25200.0,29.8545,29.8645,29.8345,29.8645,25200.0
2005-02-25 12:30:00,29.87,29.89,29.82,29.89,32400.0,29.8545,29.8745,29.8045,29.8745,32400.0
2005-02-25 12:35:00,29.88,29.9,29.85,29.85,7600.0,29.8645,29.8845,29.8345,29.8345,7600.0
2005-02-25 12:40:00,29.84,29.9,29.84,29.89,2700.0,29.8245,29.8845,29.8245,29.8745,2700.0
2005-02-25 12:45:00,29.86,29.86,29.82,29.84,8300.0,29.8445,29.8445,29.8045,29.8245,8300.0
2005-02-25 12:50:00,29.82,29.85,29.82,29.82,10600.0,29.8045,29.8345,29.8045,29.8045,10600.0
2005-02-25 12:55:00,29.82,29.84,29.82,29.82,5000.0,29.8045,29.8245,29.8045,29.8045,5000.0
2005-02-25 13:00:00,29.83,29.88,29.83,29.87,15100.0,29.8145,29.8645,29.8145,29.8545,15100.0
2005-02-25 13:05:00,29.88,29.91,29.86,29.89,26400.0,29.8645,29.8945,29.8445,29.8745,26400.0
2005-02-25 13:10:00,29.89,29.91,29.89,29.9,22200.0,29.8745,29.8945,29.8745,29.8845,22200.0
2005-02-25 13:15:00,29.9,29.91,29.83,29.86,23800.0,29.8845,29.8945,29.8145,29.8445,23800.0
2005-02-25 13:20:00,29.87,29.91,29.86,29.88,11300.0,29.8545,29.8945,29.8445,29.8645,11300.0
2005-02-25 13:25:00,29.88,29.9,29.85,29.85,20200.0,29.8645,29.8845,29.8345,29.8345,20200.0
2005-02-25 13:30:00,29.83,29.9,29.8,29.85,16900.0,29.8145,29.8845,29.7845,29.8345,16900.0
2005-02-25 13:35:00,29.86,29.88,29.84,29.84,4500.0,29.8445,29.8645,29.8245,29.8245,4500.0
2005-02-25 13:40:00,29.84,29.87,29.84,29.84,7700.0,29.8245,29.8545,29.8245,29.8245,7700.0
2005-02-25 13:45:00,29.86,29.86,29.84,29.84,6500.0,29.8445,29.8445,29.8245,29.8245,6500.0
2005-02-25 13:50:00,29.85,29.9,29.84,29.9,4200.0,29.8345,29.8845,29.8245,29.8845,4200.0
2005-02-25 13:55:00,29.9,29.91,29.85,29.9,42000.0,29.8845,29.8945,29.8345,29.8845,42000.0
2005-02-25 14:00:00,29.87,29.9,29.85,29.85,11500.0,29.8545,29.8845,29.8345,29.8345,11500.0
2005-02-25 14:05:00,29.85,29.9,29.84,29.9,5800.0,29.8345,29.8845,29.8245,29.8845,5800.0
2005-02-25 14:10:00,29.88,29.94,29.85,29.92,26000.0,29.8645,29.9245,29.8345,29.9045,26000.0
2005-02-25 14:15:00,29.92,30.0,29.92,29.96,35700.0,29.9045,29.9844,29.9045,29.9445,35700.0
2005-02-25 14:20:00,29.95,30.0,29.94,29.95,11000.0,29.9345,29.9844,29.9245,29.9345,11000.0
2005-02-25 14:25:00,29.94,29.95,29.91,29.91,9700.0,29.9245,29.9345,29.8945,29.8945,9700.0
2005-02-25 14:30:00,29.91,29.98,29.88,29.96,14400.0,29.8945,29.9645,29.8645,29.9445,14400.0
2005-02-25 14:35:00,29.96,30.0,29.96,29.98,23200.0,29.9445,29.9844,29.9445,29.9645,23200.0
2005-02-25 14:40:00,29.97,29.98,29.9,29.93,12800.0,29.9545,29.9645,29.8845,29.9145,12800.0
2005-02-25 14:45:00,29.93,29.98,29.92,29.96,6300.0,29.9145,29.9645,29.9045,29.9445,6300.0
2005-02-25 14:50:00,29.95,29.99,29.95,29.99,5600.0,29.9345,29.9744,29.9345,29.9744,5600.0
2005-02-25 14:55:00,29.99,29.99,29.95,29.95,7500.0,29.9744,29.9744,29.9345,29.9345,7500.0
2005-02-25 15:00:00,29.96,29.99,29.96,29.99,9800.0,29.9445,29.9744,29.9445,29.9744,9800.0
2005-02-25 15:05:00,29.99,30.05,29.98,30.05,47500.0,29.9744,30.0344,29.9645,30.0344,47500.0
2005-02-25 15:10:00,30.05,30.12,30.02,30.1,30300.0,30.0344,30.1044,30.0044,30.0844,30300.0
2005-02-25 15:15:00,30.09,30.1,30.02,30.02,25800.0,30.0744,30.0844,30.0044,30.0044,25800.0
2005-02-25 15:20:00,30.01,30.01,29.95,30.0,30500.0,29.9944,29.9944,29.9345,29.9844,30500.0
2005-02-25 15:25:00,30.0,30.04,30.0,30.03,29000.0,29.9844,30.0244,29.9844,30.0144,29000.0
2005-02-25 15:30:00,30.03,30.09,30.0,30.05,23900.0,30.0144,30.0744,29.9844,30.0344,23900.0
2005-02-25 15:35:00,30.05,30.1,30.02,30.07,61900.0,30.0344,30.0844,30.0044,30.0544,61900.0
2005-02-25 15:40:00,30.1,30.11,30.07,30.08,28200.0,30.0844,30.0944,30.0544,30.0644,28200.0
2005-02-25 15:45:00,30.07,30.08,30.05,30.06,29400.0,30.0544,30.0644,30.0344,30.0444,29400.0
2005-02-25 15:50:00,30.06,30.13,30.06,30.06,59600.0,30.0444,30.1144,30.0444,30.0444,59600.0
2005-02-25 15:55:00,30.07,30.08,29.93,29.96,148900.0,30.0544,30.0644,29.9145,29.9445,148900.0
2005-02-28 09:30:00,29.98,30.0,29.8,29.99,133000.0,29.9645,29.9844,29.7845,29.9744,133000.0
2005-02-28 09:35:00,29.99,29.99,29.89,29.98,51800.0,29.9744,29.9744,29.8745,29.9645,51800.0
2005-02-28 09:40:00,30.0,30.0,29.96,29.99,48900.0,29.9844,29.9844,29.9445,29.9744,48900.0
2005-02-28 09:45:00,29.99,30.0,29.81,29.86,117000.0,29.9744,29.9844,29.7945,29.8445,117000.0
2005-02-28 09:50:00,29.88,29.9,29.76,29.83,140500.0,29.8645,29.8845,29.7446,29.8145,140500.0
2005-02-28 09:55:00,29.83,29.9,29.78,29.85,125100.0,29.8145,29.8845,29.7646,29.8345,125100.0
2005-02-28 10:00:00,29.81,29.9,29.79,29.89,25300.0,29.7945,29.8845,29.7746,29.8745,25300.0
2005-02-28 10:05:00,29.9,29.95,29.71,29.71,54200.0,29.8845,29.9345,29.6946,29.6946,54200.0
2005-02-28 10:10:00,29.73,29.85,29.73,29.85,53100.0,29.7146,29.8345,29.7146,29.8345,53100.0
2005-02-28 10:15:00,29.85,29.95,29.81,29.84,26500.0,29.8345,29.9345,29.7945,29.8245,26500.0
2005-02-28 10:20:00,29.84,29.84,29.75,29.8,14700.0,29.8245,29.8245,29.7346,29.7845,14700.0
2005-02-28 10:25:00,29.8,29.81,29.79,29.8,27700.0,29.7845,29.7945,29.7746,29.7845,27700.0
2005-02-28 10:30:00,29.79,30.03,29.79,30.02,62000.0,29.7746,30.0144,29.7746,30.0044,62000.0
2005-02-28 10:35:00,30.02,30.17,29.88,30.05,111400.0,30.0044,30.1544,29.8645,30.0344,111400.0
2005-02-28 10:40:00,30.05,30.07,29.92,29.95,58700.0,30.0344,30.0544,29.9045,29.9345,58700.0
2005-02-28 10:45:00,29.95,30.0,29.93,29.97,28200.0,29.9345,29.9844,29.9145,29.9545,28200.0
2005-02-28 10:50:00,29.97,30.0,29.93,29.95,41500.0,29.9545,29.9844,29.9145,29.9345,41500.0
2005-02-28 10:55:00,29.96,30.0,29.96,30.0,13000.0,29.9445,29.9844,29.9445,29.9844,13000.0
2005-02-28 11:00:00,29.99,30.0,29.96,29.99,26100.0,29.9744,29.9844,29.9445,29.9744,26100.0
2005-02-28 11:05:00,29.99,29.99,29.97,29.99,4800.0,29.9744,29.9744,29.9545,29.9744,4800.0
2005-02-28 11:10:00,29.99,30.0,29.98,29.98,14600.0,29.9744,29.9844,29.9645,29.9645,14600.0
2005-02-28 11:15:00,29.99,30.0,29.98,29.99,30700.0,29.9744,29.9844,29.9645,29.9744,30700.0
2005-02-28 11:20:00,29.99,29.99,29.97,29.98,22300.0,29.9744,29.9744,29.9545,29.9645,22300.0
2005-02-28 11:25:00,29.98,30.0,29.97,29.98,12700.0,29.9645,29.9844,29.9545,29.9645,12700.0
2005-02-28 11:30:00,29.97,30.0,29.97,29.99,14300.0,29.9545,29.9844,29.9545,29.9744,14300.0
2005-02-28 11:35:00,29.99,30.0,29.98,30.0,26400.0,29.9744,29.9844,29.9645,29.9844,26400.0
2005-02-28 11:40:00,30.0,30.0,29.99,29.99,7200.0,29.9844,29.9844,29.9744,29.9744,7200.0
2005-02-28 11:45:00,29.99,30.04,29.99,29.99,22800.0,29.9744,30.0244,29.9744,29.9744,22800.0
2005-02-28 11:50:00,29.99,30.0,29.9,29.93,21400.0,29.9744,29.9844,29.8845,29.9145,21400.0
2005-02-28 11:55:00,29.9,29.92,29.86,29.92,10800.0,29.8845,29.9045,29.8445,29.9045,10800.0
2005-02-28 12:00:00,29.92,29.95,29.85,29.89,27200.0,29.9045,29.9345,29.8345,29.8745,27200.0
2005-02-28 12:05:00,29.87,29.9,29.75,29.78,62600.0,29.8545,29.8845,29.7346,29.7646,62600.0
2005-02-28 12:10:00,29.78,29.83,29.78,29.8,12100.0,29.7646,29.8145,29.7646,29.7845,12100.0
2005-02-28 12:15:00,29.8,29.84,29.78,29.8,29200.0,29.7845,29.8245,29.7646,29.7845,29200.0
2005-02-28 12:20:00,29.8,29.8,29.77,29.77,25600.0,29.7845,29.7845,29.7546,29.7546,25600.0
2005-02-28 12:25:00,29.77,29.79,29.75,29.76,63200.0,29.7546,29.7746,29.7346,29.7446,63200.0
2005-02-28 12:30:00,29.76,29.83,29.76,29.83,57100.0,29.7446,29.8145,29.7446,29.8145,57100.0
2005-02-28 12:35:00,29.83,29.83,29.77,29.77,10700.0,29.8145,29.8145,29.7546,29.7546,10700.0
2005-02-28 12:40:00,29.77,29.77,29.75,29.76,15200.0,29.7546,29.7546,29.7346,29.7446,15200.0
2005-02-28 12:45:00,29.78,29.84,29.78,29.83,10900.0,29.7646,29.8245,29.7646,29.8145,10900.0
2005-02-28 12:50:00,29.83,29.83,29.78,29.8,16000.0,29.8145,29.8145,29.7646,29.7845,16000.0
2005-02-28 12:55:00,29.78,29.79,29.69,29.7,12300.0,29.7646,29.7746,29.6746,29.6846,12300.0
2005-02-28 13:00:00,29.71,29.79,29.71,29.76,12000.0,29.6946,29.7746,29.6946,29.7446,12000.0
2005-02-28 13:05:00,29.76,29.77,29.65,29.68,7600.0,29.7446,29.7546,29.6346,29.6646,7600.0
2005-02-28 13:10:00,29.68,29.69,29.65,29.66,7400.0,29.6646,29.6746,29.6346,29.6446,7400.0
2005-02-28 13:15:00,29.67,29.74,29.65,29.73,18100.0,29.6546,29.7246,29.6346,29.7146,18100.0
2005-02-28 13:20:00,29.72,29.75,29.7,29.75,15200.0,29.7046,29.7346,29.6846,29.7346,15200.0
2005-02-28 13:25:00,29.76,29.77,29.75,29.76,2200.0,29.7446,29.7546,29.7346,29.7446,2200.0
2005-02-28 13:30:00,29.77,29.87,29.77,29.85,12600.0,29.7546,29.8545,29.7546,29.8345,12600.0
2005-02-28 13:35:00,29.85,29.85,29.66,29.68,11900.0,29.8345,29.8345,29.6446,29.6646,11900.0
2005-02-28 13:40:00,29.68,29.75,29.68,29.75,12700.0,29.6646,29.7346,29.6646,29.7346,12700.0
2005-02-28 13:45:00,29.75,29.83,29.75,29.76,24700.0,29.7346,29.8145,29.7346,29.7446,24700.0
2005-02-28 13:50:00,29.78,29.78,29.65,29.65,12000.0,29.7646,29.7646,29.6346,29.6346,12000.0
2005-02-28 13:55:00,29.65,29.65,29.54,29.54,23500.0,29.6346,29.6346,29.5247,29.5247,23500.0
2005-02-28 14:00:00,29.55,29.58,29.51,29.53,13000.0,29.5347,29.5647,29.4947,29.5147,13000.0
2005-02-28 14:05:00,29.52,29.54,29.5,29.54,12500.0,29.5047,29.5247,29.4847,29.5247,12500.0
2005-02-28 14:10:00,29.54,29.55,29.5,29.5,9900.0,29.5247,29.5347,29.4847,29.4847,9900.0
2005-02-28 14:15:00,29.51,29.6,29.51,29.6,17900.0,29.4947,29.5846,29.4947,29.5846,17900.0
2005-02-28 14:20:00,29.6,29.6,29.57,29.59,9100.0,29.5846,29.5846,29.5547,29.5747,9100.0
2005-02-28 14:25:00,29.59,29.6,29.55,29.56,6500.0,29.5747,29.5846,29.5347,29.5447,6500.0
2005-02-28 14:30:00,29.54,29.58,29.51,29.52,16200.0,29.5247,29.5647,29.4947,29.5047,16200.0
2005-02-28 14:35:00,29.54,29.54,29.45,29.45,41800.0,29.5247,29.5247,29.4347,29.4347,41800.0
2005-02-28 14:40:00,29.46,29.52,29.45,29.52,23400.0,29.4447,29.5047,29.4347,29.5047,23400.0
2005-02-28 14:45:00,29.52,29.59,29.52,29.58,20300.0,29.5047,29.5747,29.5047,29.5647,20300.0
2005-02-28 14:50:00,29.58,29.58,29.51,29.51,17700.0,29.5647,29.5647,29.4947,29.4947,17700.0
2005-02-28 14:55:00,29.53,29.55,29.5,29.54,20600.0,29.5147,29.5347,29.4847,29.5247,20600.0
2005-02-28 15:00:00,29.54,29.56,29.5,29.55,24700.0,29.5247,29.5447,29.4847,29.5347,24700.0
2005-02-28 15:05:00,29.55,29.67,29.55,29.65,26000.0,29.5347,29.6546,29.5347,29.6346,26000.0
2005-02-28 15:10:00,29.66,29.66,29.64,29.64,6700.0,29.6446,29.6446,29.6246,29.6246,6700.0
2005-02-28 15:15:00,29.64,29.8,29.64,29.77,17100.0,29.6246,29.7845,29.6246,29.7546,17100.0
2005-02-28 15:20:00,29.76,29.76,29.62,29.67,12200.0,29.7446,29.7446,29.6046,29.6546,12200.0
2005-02-28 15:25:00,29.69,29.76,29.68,29.76,15300.0,29.6746,29.7446,29.6646,29.7446,15300.0
2005-02-28 15:30:00,29.76,29.9,29.76,29.88,33700.0,29.7446,29.8845,29.7446,29.8645,33700.0
2005-02-28 15:35:00,29.89,29.89,29.75,29.77,13600.0,29.8745,29.8745,29.7346,29.7546,13600.0
2005-02-28 15:40:00,29.77,29.78,29.71,29.71,18500.0,29.7546,29.7646,29.6946,29.6946,18500.0
2005-02-28 15:45:00,29.72,29.78,29.7,29.78,21400.0,29.7046,29.7646,29.6846,29.7646,21400.0
2005-02-28 15:50:00,29.78,29.79,29.76,29.77,30300.0,29.7646,29.7746,29.7446,29.7546,30300.0
2005-02-28 15:55:00,29.78,29.81,29.73,29.73,68300.0,29.7646,29.7945,29.7146,29.7146,68300.0
2005-03-01 09:30:00,29.93,29.99,29.5,29.91,78200.0,29.9145,29.9744,29.4847,29.8945,78200.0
2005-03-01 09:35:00,29.91,29.93,29.85,29.85,15800.0,29.8945,29.9145,29.8345,29.8345,15800.0
2005-03-01 09:40:00,29.82,29.83,29.63,29.63,32800.0,29.8045,29.8145,29.6146,29.6146,32800.0
2005-03-01 09:45:00,29.62,29.82,29.58,29.8,120400.0,29.6046,29.8045,29.5647,29.7845,120400.0
2005-03-01 09:50:00,29.8,29.81,29.75,29.79,18300.0,29.7845,29.7945,29.7346,29.7746,18300.0
2005-03-01 09:55:00,29.79,29.8,29.74,29.76,24000.0,29.7746,29.7845,29.7246,29.7446,24000.0
2005-03-01 10:00:00,29.76,29.79,29.54,29.68,39000.0,29.7446,29.7746,29.5247,29.6646,39000.0
2005-03-01 10:05:00,29.69,29.8,29.69,29.72,29900.0,29.6746,29.7845,29.6746,29.7046,29900.0
2005-03-01 10:10:00,29.71,29.73,29.68,29.72,15700.0,29.6946,29.7146,29.6646,29.7046,15700.0
2005-03-01 10:15:00,29.72,29.75,29.69,29.74,13400.0,29.7046,29.7346,29.6746,29.7246,13400.0
2005-03-01 10:20:00,29.75,29.77,29.71,29.72,14400.0,29.7346,29.7546,29.6946,29.7046,14400.0
2005-03-01 10:25:00,29.72,29.74,29.71,29.71,16100.0,29.7046,29.7246,29.6946,29.6946,16100.0
2005-03-01 10:30:00,29.71,29.74,29.71,29.74,11500.0,29.6946,29.7246,29.6946,29.7246,11500.0
2005-03-01 10:35:00,29.74,29.79,29.74,29.79,9800.0,29.7246,29.7746,29.7246,29.7746,9800.0
2005-03-01 10:40:00,29.79,29.9,29.78,29.89,28500.0,29.7746,29.8845,29.7646,29.8745,28500.0
2005-03-01 10:45:00,29.88,29.88,29.84,29.87,18200.0,29.8645,29.8645,29.8245,29.8545,18200.0
2005-03-01 10:50:00,29.88,29.94,29.88,29.92,24300.0,29.8645,29.9245,29.8645,29.9045,24300.0
2005-03-01 10:55:00,29.92,29.92,29.9,29.91,11400.0,29.9045,29.9045,29.8845,29.8945,11400.0
2005-03-01 11:00:00,29.9,29.91,29.71,29.71,21200.0,29.8845,29.8945,29.6946,29.6946,21200.0
2005-03-01 11:05:00,29.71,29.76,29.68,29.7,30700.0,29.6946,29.7446,29.6646,29.6846,30700.0
2005-03-01 11:10:00,29.7,29.73,29.66,29.73,58900.0,29.6846,29.7146,29.6446,29.7146,58900.0
2005-03-01 11:15:00,29.74,29.74,29.66,29.67,37800.0,29.7246,29.7246,29.6446,29.6546,37800.0
2005-03-01 11:20:00,29.68,29.69,29.64,29.69,16600.0,29.6646,29.6746,29.6246,29.6746,16600.0
2005-03-01 11:25:00,29.68,29.69,29.57,29.58,34300.0,29.6646,29.6746,29.5547,29.5647,34300.0
2005-03-01 11:30:00,29.57,29.6,29.56,29.57,20700.0,29.5547,29.5846,29.5447,29.5547,20700.0
2005-03-01 11:35:00,29.57,29.62,29.54,29.62,17000.0,29.5547,29.6046,29.5247,29.6046,17000.0
2005-03-01 11:40:00,29.62,29.62,29.55,29.59,35800.0,29.6046,29.6046,29.5347,29.5747,35800.0
2005-03-01 11:45:00,29.56,29.68,29.49,29.65,129900.0,29.5447,29.6646,29.4747,29.6346,129900.0
2005-03-01 11:50:00,29.61,29.64,29.57,29.63,13500.0,29.5946,29.6246,29.5547,29.6146,13500.0
2005-03-01 11:55:00,29.62,29.63,29.58,29.62,8100.0,29.6046,29.6146,29.5647,29.6046,8100.0
2005-03-01 12:00:00,29.63,29.63,29.53,29.57,9700.0,29.6146,29.6146,29.5147,29.5547,9700.0
2005-03-01 12:05:00,29.55,29.56,29.49,29.5,38000.0,29.5347,29.5447,29.4747,29.4847,38000.0
2005-03-01 12:10:00,29.5,29.5,29.43,29.47,18500.0,29.4847,29.4847,29.4147,29.4547,18500.0
2005-03-01 12:15:00,29.47,29.49,29.35,29.45,69200.0,29.4547,29.4747,29.3348,29.4347,69200.0
2005-03-01 12:20:00,29.45,29.5,29.42,29.44,39000.0,29.4347,29.4847,29.4047,29.4247,39000.0
2005-03-01 12:25:00,29.42,29.49,29.42,29.47,13700.0,29.4047,29.4747,29.4047,29.4547,13700.0
2005-03-01 12:30:00,29.47,29.47,29.41,29.42,14600.0,29.4547,29.4547,29.3947,29.4047,14600.0
2005-03-01 12:35:00,29.41,29.41,29.28,29.28,32700.0,29.3947,29.3947,29.2648,29.2648,32700.0
2005-03-01 12:40:00,29.28,29.28,29.17,29.19,38600.0,29.2648,29.2648,29.1549,29.1749,38600.0
2005-03-01 12:45:00,29.18,29.3,29.16,29.29,51700.0,29.1649,29.2848,29.1449,29.2748,51700.0
2005-03-01 12:50:00,29.3,29.45,29.28,29.37,32900.0,29.2848,29.4347,29.2648,29.3548,32900.0
2005-03-01 12:55:00,29.36,29.45,29.32,29.32,22600.0,29.3448,29.4347,29.3048,29.3048,22600.0
2005-03-01 13:00:00,29.31,29.36,29.29,29.36,9400.0,29.2948,29.3448,29.2748,29.3448,9400.0
2005-03-01 13:05:00,29.36,29.38,29.36,29.37,4200.0,29.3448,29.3648,29.3448,29.3548,4200.0
2005-03-01 13:10:00,29.37,29.37,29.34,29.35,6700.0,29.3548,29.3548,29.3248,29.3348,6700.0
2005-03-01 13:15:00,29.35,29.4,29.34,29.37,28800.0,29.3348,29.3848,29.3248,29.3548,28800.0
2005-03-01 13:20:00,29.37,29.42,29.33,29.39,7700.0,29.3548,29.4047,29.3148,29.3748,7700.0
2005-03-01 13:25:00,29.38,29.41,29.3,29.31,8600.0,29.3648,29.3947,29.2848,29.2948,8600.0
2005-03-01 13:30:00,29.3,29.37,29.3,29.37,9000.0,29.2848,29.3548,29.2848,29.3548,9000.0
2005-03-01 13:35:00,29.37,29.43,29.36,29.43,11500.0,29.3548,29.4147,29.3448,29.4147,11500.0
2005-03-01 13:40:00,29.43,29.44,29.43,29.43,6200.0,29.4147,29.4247,29.4147,29.4147,6200.0
2005-03-01 13:45:00,29.42,29.5,29.4,29.41,24700.0,29.4047,29.4847,29.3848,29.3947,24700.0
2005-03-01 13:50:00,29.4,29.43,29.4,29.42,6500.0,29.3848,29.4147,29.3848,29.4047,6500.0
2005-03-01 13:55:00,29.42,29.46,29.41,29.46,2700.0,29.4047,29.4447,29.3947,29.4447,2700.0
2005-03-01 14:00:00,29.46,29.5,29.45,29.45,16700.0,29.4447,29.4847,29.4347,29.4347,16700.0
2005-03-01 14:05:00,29.47,29.5,29.45,29.48,4000.0,29.4547,29.4847,29.4347,29.4647,4000.0
2005-03-01 14:10:00,29.46,29.48,29.41,29.46,14200.0,29.4447,29.4647,29.3947,29.4447,14200.0
2005-03-01 14:15:00,29.47,29.5,29.47,29.47,17500.0,29.4547,29.4847,29.4547,29.4547,17500.0
2005-03-01 14:20:00,29.48,29.55,29.45,29.46,31300.0,29.4647,29.5347,29.4347,29.4447,31300.0
2005-03-01 14:25:00,29.48,29.48,29.45,29.46,6800.0,29.4647,29.4647,29.4347,29.4447,6800.0
2005-03-01 14:30:00,29.46,29.5,29.45,29.48,15600.0,29.4447,29.4847,29.4347,29.4647,15600.0
2005-03-01 14:35:00,29.49,29.5,29.48,29.49,11300.0,29.4747,29.4847,29.4647,29.4747,11300.0
2005-03-01 14:40:00,29.49,29.52,29.48,29.52,11700.0,29.4747,29.5047,29.4647,29.5047,11700.0
2005-03-01 14:45:00,29.52,29.53,29.48,29.49,7000.0,29.5047,29.5147,29.4647,29.4747,7000.0
2005-03-01 14:50:00,29.49,29.5,29.4,29.4,14300.0,29.4747,29.4847,29.3848,29.3848,14300.0
2005-03-01 14:55:00,29.43,29.5,29.43,29.48,9300.0,29.4147,29.4847,29.4147,29.4647,9300.0
2005-03-01 15:00:00,29.49,29.49,29.42,29.49,11600.0,29.4747,29.4747,29.4047,29.4747,11600.0
2005-03-01 15:05:00,29.49,29.5,29.47,29.5,12300.0,29.4747,29.4847,29.4547,29.4847,12300.0
2005-03-01 15:10:00,29.49,29.5,29.47,29.5,25800.0,29.4747,29.4847,29.4547,29.4847,25800.0
2005-03-01 15:15:00,29.5,29.52,29.42,29.42,33900.0,29.4847,29.5047,29.4047,29.4047,33900.0
2005-03-01 15:20:00,29.42,29.43,29.39,29.42,17100.0,29.4047,29.4147,29.3748,29.4047,17100.0
2005-03-01 15:25:00,29.42,29.53,29.39,29.53,29000.0,29.4047,29.5147,29.3748,29.5147,29000.0
2005-03-01 15:30:00,29.53,29.6,29.51,29.6,34000.0,29.5147,29.5846,29.4947,29.5846,34000.0
2005-03-01 15:35:00,29.59,29.6,29.52,29.53,15200.0,29.5747,29.5846,29.5047,29.5147,15200.0
2005-03-01 15:40:00,29.53,29.53,29.46,29.53,23800.0,29.5147,29.5147,29.4447,29.5147,23800.0
2005-03-01 15:45:00,29.52,29.55,29.5,29.52,33100.0,29.5047,29.5347,29.4847,29.5047,33100.0
2005-03-01 15:50:00,29.52,29.54,29.43,29.45,31100.0,29.5047,29.5247,29.4147,29.4347,31100.0
2005-03-01 15:55:00,29.45,29.55,29.45,29.55,57600.0,29.4347,29.5347,29.4347,29.5347,57600.0
2005-03-02 09:30:00,29.5,29.5,29.31,29.38,52000.0,29.4847,29.4847,29.2948,29.3648,52000.0
2005-03-02 09:35:00,29.37,29.4,29.2,29.39,34200.0,29.3548,29.3848,29.1849,29.3748,34200.0
2005-03-02 09:40:00,29.39,29.46,29.28,29.39,21600.0,29.3748,29.4447,29.2648,29.3748,21600.0
2005-03-02 09:45:00,29.38,29.45,29.35,29.38,26000.0,29.3648,29.4347,29.3348,29.3648,26000.0
2005-03-02 09:50:00,29.38,29.41,29.32,29.32,40900.0,29.3648,29.3947,29.3048,29.3048,40900.0
2005-03-02 09:55:00,29.31,29.36,29.28,29.31,16000.0,29.2948,29.3448,29.2648,29.2948,16000.0
2005-03-02 10:00:00,29.32,29.43,29.28,29.35,123000.0,29.3048,29.4147,29.2648,29.3348,123000.0
2005-03-02 10:05:00,29.33,29.37,29.2,29.24,64500.0,29.3148,29.3548,29.1849,29.2248,64500.0
2005-03-02 10:10:00,29.24,29.27,29.21,29.25,29800.0,29.2248,29.2548,29.1949,29.2348,29800.0
2005-03-02 10:15:00,29.25,29.43,29.21,29.42,73300.0,29.2348,29.4147,29.1949,29.4047,73300.0
2005-03-02 10:20:00,29.41,29.46,29.33,29.35,22600.0,29.3947,29.4447,29.3148,29.3348,22600.0
2005-03-02 10:25:00,29.34,29.4,29.3,29.36,18200.0,29.3248,29.3848,29.2848,29.3448,18200.0
2005-03-02 10:30:00,29.35,29.41,29.34,29.37,29200.0,29.3348,29.3947,29.3248,29.3548,29200.0
2005-03-02 10:35:00,29.36,29.39,29.27,29.3,52800.0,29.3448,29.3748,29.2548,29.2848,52800.0
2005-03-02 10:40:00,29.3,29.31,29.2,29.23,37200.0,29.2848,29.2948,29.1849,29.2148,37200.0
2005-03-02 10:45:00,29.22,29.33,29.22,29.29,32000.0,29.2048,29.3148,29.2048,29.2748,32000.0
2005-03-02 10:50:00,29.3,29.35,29.27,29.33,48900.0,29.2848,29.3348,29.2548,29.3148,48900.0
2005-03-02 10:55:00,29.32,29.4,29.32,29.4,36800.0,29.3048,29.3848,29.3048,29.3848,36800.0
2005-03-02 11:00:00,29.4,29.42,29.38,29.4,45900.0,29.3848,29.4047,29.3648,29.3848,45900.0
2005-03-02 11:05:00,29.39,29.4,29.35,29.35,37000.0,29.3748,29.3848,29.3348,29.3348,37000.0
2005-03-02 11:10:00,29.35,29.49,29.34,29.49,72000.0,29.3348,29.4747,29.3248,29.4747,72000.0
2005-03-02 11:15:00,29.5,29.6,29.45,29.5,76700.0,29.4847,29.5846,29.4347,29.4847,76700.0
2005-03-02 11:20:00,29.5,29.53,29.4,29.41,44800.0,29.4847,29.5147,29.3848,29.3947,44800.0
2005-03-02 11:25:00,29.41,29.44,29.4,29.43,23500.0,29.3947,29.4247,29.3848,29.4147,23500.0
2005-03-02 11:30:00,29.44,29.49,29.43,29.48,27200.0,29.4247,29.4747,29.4147,29.4647,27200.0
2005-03-02 11:35:00,29.48,29.5,29.44,29.44,32200.0,29.4647,29.4847,29.4247,29.4247,32200.0
2005-03-02 11:40:00,29.44,29.48,29.43,29.47,22600.0,29.4247,29.4647,29.4147,29.4547,22600.0
2005-03-02 11:45:00,29.48,29.51,29.47,29.51,12100.0,29.4647,29.4947,29.4547,29.4947,12100.0
2005-03-02 11:50:00,29.51,29.54,29.5,29.52,12700.0,29.4947,29.5247,29.4847,29.5047,12700.0
2005-03-02 11:55:00,29.52,29.59,29.52,29.57,13700.0,29.5047,29.5747,29.5047,29.5547,13700.0
2005-03-02 12:00:00,29.58,29.63,29.55,29.6,19200.0,29.5647,29.6146,29.5347,29.5846,19200.0
2005-03-02 12:05:00,29.59,29.6,29.56,29.59,19100.0,29.5747,29.5846,29.5447,29.5747,19100.0
2005-03-02 12:10:00,29.6,29.6,29.58,29.59,7600.0,29.5846,29.5846,29.5647,29.5747,7600.0
2005-03-02 12:15:00,29.58,29.6,29.54,29.59,17300.0,29.5647,29.5846,29.5247,29.5747,17300.0
2005-03-02 12:20:00,29.59,29.6,29.5,29.52,11400.0,29.5747,29.5846,29.4847,29.5047,11400.0
2005-03-02 12:25:00,29.49,29.51,29.48,29.5,10500.0,29.4747,29.4947,29.4647,29.4847,10500.0
2005-03-02 12:30:00,29.5,29.51,29.47,29.5,7400.0,29.4847,29.4947,29.4547,29.4847,7400.0
2005-03-02 12:35:00,29.48,29.55,29.48,29.54,12500.0,29.4647,29.5347,29.4647,29.5247,12500.0
2005-03-02 12:40:00,29.55,29.55,29.49,29.5,39900.0,29.5347,29.5347,29.4747,29.4847,39900.0
2005-03-02 12:45:00,29.54,29.57,29.5,29.56,14300.0,29.5247,29.5547,29.4847,29.5447,14300.0
2005-03-02 12:50:00,29.58,29.59,29.54,29.54,27900.0,29.5647,29.5747,29.5247,29.5247,27900.0
2005-03-02 12:55:00,29.57,29.57,29.54,29.54,10800.0,29.5547,29.5547,29.5247,29.5247,10800.0
2005-03-02 13:00:00,29.55,29.57,29.55,29.57,6000.0,29.5347,29.5547,29.5347,29.5547,6000.0
2005-03-02 13:05:00,29.57,29.57,29.5,29.53,22500.0,29.5547,29.5547,29.4847,29.5147,22500.0
2005-03-02 13:10:00,29.51,29.58,29.51,29.55,20100.0,29.4947,29.5647,29.4947,29.5347,20100.0
2005-03-02 13:15:00,29.56,29.58,29.51,29.57,12100.0,29.5447,29.5647,29.4947,29.5547,12100.0
2005-03-02 13:20:00,29.56,29.59,29.56,29.58,20900.0,29.5447,29.5747,29.5447,29.5647,20900.0
2005-03-02 13:25:00,29.58,29.6,29.58,29.6,23800.0,29.5647,29.5846,29.5647,29.5846,23800.0
2005-03-02 13:30:00,29.6,29.64,29.6,29.63,9900.0,29.5846,29.6246,29.5846,29.6146,9900.0
2005-03-02 13:35:00,29.62,29.63,29.57,29.6,13700.0,29.6046,29.6146,29.5547,29.5846,13700.0
2005-03-02 13:40:00,29.62,29.62,29.51,29.51,13100.0,29.6046,29.6046,29.4947,29.4947,13100.0
2005-03-02 13:45:00,29.51,29.56,29.51,29.55,7200.0,29.4947,29.5447,29.4947,29.5347,7200.0
2005-03-02 13:50:00,29.54,29.59,29.41,29.43,29900.0,29.5247,29.5747,29.3947,29.4147,29900.0
2005-03-02 13:55:00,29.43,29.51,29.4,29.48,19300.0,29.4147,29.4947,29.3848,29.4647,19300.0
2005-03-02 14:00:00,29.47,29.6,29.46,29.57,17500.0,29.4547,29.5846,29.4447,29.5547,17500.0
2005-03-02 14:05:00,29.59,29.6,29.57,29.57,9200.0,29.5747,29.5846,29.5547,29.5547,9200.0
2005-03-02 14:10:00,29.59,29.61,29.53,29.54,42100.0,29.5747,29.5946,29.5147,29.5247,42100.0
2005-03-02 14:15:00,29.54,29.59,29.51,29.52,45000.0,29.5247,29.5747,29.4947,29.5047,45000.0
2005-03-02 14:20:00,29.54,29.57,29.52,29.53,6200.0,29.5247,29.5547,29.5047,29.5147,6200.0
2005-03-02 14:25:00,29.53,29.59,29.51,29.55,20500.0,29.5147,29.5747,29.4947,29.5347,20500.0
2005-03-02 14:30:00,29.55,29.55,29.49,29.49,34200.0,29.5347,29.5347,29.4747,29.4747,34200.0
2005-03-02 14:35:00,29.48,29.48,29.34,29.38,23600.0,29.4647,29.4647,29.3248,29.3648,23600.0
2005-03-02 14:40:00,29.37,29.41,29.34,29.34,11700.0,29.3548,29.3947,29.3248,29.3248,11700.0
2005-03-02 14:45:00,29.34,29.35,29.25,29.25,33900.0,29.3248,29.3348,29.2348,29.2348,33900.0
2005-03-02 14:50:00,29.25,29.33,29.25,29.31,25500.0,29.2348,29.3148,29.2348,29.2948,25500.0
2005-03-02 14:55:00,29.31,29.36,29.26,29.32,25500.0,29.2948,29.3448,29.2448,29.3048,25500.0
2005-03-02 15:00:00,29.31,29.4,29.3,29.36,29200.0,29.2948,29.3848,29.2848,29.3448,29200.0
2005-03-02 15:05:00,29.36,29.4,29.34,29.37,20300.0,29.3448,29.3848,29.3248,29.3548,20300.0
2005-03-02 15:10:00,29.39,29.41,29.36,29.38,18700.0,29.3748,29.3947,29.3448,29.3648,18700.0
2005-03-02 15:15:00,29.39,29.47,29.39,29.44,19300.0,29.3748,29.4547,29.3748,29.4247,19300.0
2005-03-02 15:20:00,29.44,29.5,29.44,29.48,40800.0,29.4247,29.4847,29.4247,29.4647,40800.0
2005-03-02 15:25:00,29.48,29.54,29.47,29.54,21800.0,29.4647,29.5247,29.4547,29.5247,21800.0
2005-03-02 15:30:00,29.53,29.59,29.49,29.52,31700.0,29.5147,29.5747,29.4747,29.5047,31700.0
2005-03-02 15:35:00,29.5,29.5,29.41,29.41,12500.0,29.4847,29.4847,29.3947,29.3947,12500.0
2005-03-02 15:40:00,29.41,29.43,29.33,29.42,28400.0,29.3947,29.4147,29.3148,29.4047,28400.0
2005-03-02 15:45:00,29.42,29.51,29.39,29.48,51900.0,29.4047,29.4947,29.3748,29.4647,51900.0
2005-03-02 15:50:00,29.47,29.51,29.45,29.46,20600.0,29.4547,29.4947,29.4347,29.4447,20600.0
2005-03-02 15:55:00,29.47,29.55,29.36,29.47,72300.0,29.4547,29.5347,29.3448,29.4547,72300.0
2005-03-03 09:30:00,29.63,29.67,29.42,29.54,67200.0,29.6146,29.6546,29.4047,29.5247,67200.0
2005-03-03 09:35:00,29.53,29.55,29.38,29.44,14900.0,29.5147,29.5347,29.3648,29.4247,14900.0
2005-03-03 09:40:00,29.46,29.58,29.4,29.5,65600.0,29.4447,29.5647,29.3848,29.4847,65600.0
2005-03-03 09:45:00,29.53,29.6,29.45,29.58,25800.0,29.5147,29.5846,29.4347,29.5647,25800.0
2005-03-03 09:50:00,29.57,29.58,29.39,29.42,25300.0,29.5547,29.5647,29.3748,29.4047,25300.0
2005-03-03 09:55:00,29.44,29.44,29.39,29.39,10000.0,29.4247,29.4247,29.3748,29.3748,10000.0
2005-03-03 10:00:00,29.4,29.45,29.38,29.41,27800.0,29.3848,29.4347,29.3648,29.3947,27800.0
2005-03-03 10:05:00,29.41,29.5,29.39,29.47,28300.0,29.3947,29.4847,29.3748,29.4547,28300.0
2005-03-03 10:10:00,29.5,29.5,29.41,29.41,13900.0,29.4847,29.4847,29.3947,29.3947,13900.0
2005-03-03 10:15:00,29.4,29.45,29.33,29.38,23800.0,29.3848,29.4347,29.3148,29.3648,23800.0
2005-03-03 10:20:00,29.4,29.45,29.3,29.3,23600.0,29.3848,29.4347,29.2848,29.2848,23600.0
2005-03-03 10:25:00,29.32,29.36,29.13,29.16,33200.0,29.3048,29.3448,29.1149,29.1449,33200.0
2005-03-03 10:30:00,29.15,29.17,28.94,29.02,63200.0,29.1349,29.1549,28.925,29.005,63200.0
2005-03-03 10:35:00,29.08,29.11,29.05,29.07,15000.0,29.0649,29.0949,29.0349,29.0549,15000.0
2005-03-03 10:40:00,29.08,29.08,29.02,29.02,17800.0,29.0649,29.0649,29.005,29.005,17800.0
2005-03-03 10:45:00,29.02,29.1,29.0,29.07,24500.0,29.005,29.0849,28.985,29.0549,24500.0
2005-03-03 10:50:00,29.1,29.15,29.05,29.07,27700.0,29.0849,29.1349,29.0349,29.0549,27700.0
2005-03-03 10:55:00,29.07,29.13,29.0,29.01,41900.0,29.0549,29.1149,28.985,28.995,41900.0
2005-03-03 11:00:00,29.0,29.02,29.0,29.01,18500.0,28.985,29.005,28.985,28.995,18500.0
2005-03-03 11:05:00,29.01,29.08,29.01,29.02,24400.0,28.995,29.0649,28.995,29.005,24400.0
2005-03-03 11:10:00,29.05,29.08,29.01,29.06,3700.0,29.0349,29.0649,28.995,29.0449,3700.0
2005-03-03 11:15:00,29.07,29.1,29.06,29.07,13700.0,29.0549,29.0849,29.0449,29.0549,13700.0
2005-03-03 11:20:00,29.1,29.11,28.99,29.0,26500.0,29.0849,29.0949,28.975,28.985,26500.0
2005-03-03 11:25:00,29.0,29.08,28.99,29.03,20900.0,28.985,29.0649,28.975,29.0149,20900.0
2005-03-03 11:30:00,29.05,29.1,29.0,29.03,22500.0,29.0349,29.0849,28.985,29.0149,22500.0
2005-03-03 11:35:00,29.03,29.06,29.0,29.0,56700.0,29.0149,29.0449,28.985,28.985,56700.0
2005-03-03 11:40:00,29.02,29.04,28.86,28.94,50200.0,29.005,29.0249,28.845,28.925,50200.0
2005-03-03 11:45:00,28.93,28.95,28.55,28.55,90900.0,28.915,28.935,28.5352,28.5352,90900.0
2005-03-03 11:50:00,28.58,28.74,28.57,28.64,101500.0,28.5652,28.7251,28.5552,28.6251,101500.0
2005-03-03 11:55:00,28.62,28.65,28.55,28.57,63700.0,28.6052,28.6351,28.5352,28.5552,63700.0
2005-03-03 12:00:00,28.58,28.77,28.55,28.76,45000.0,28.5652,28.7551,28.5352,28.7451,45000.0
2005-03-03 12:05:00,28.76,28.77,28.74,28.75,19300.0,28.7451,28.7551,28.7251,28.7351,19300.0
2005-03-03 12:10:00,28.76,28.79,28.75,28.76,14500.0,28.7451,28.7751,28.7351,28.7451,14500.0
2005-03-03 12:15:00,28.75,28.8,28.72,28.79,31400.0,28.7351,28.7851,28.7051,28.7751,31400.0
2005-03-03 12:20:00,28.79,28.79,28.69,28.75,39400.0,28.7751,28.7751,28.6751,28.7351,39400.0
2005-03-03 12:25:00,28.76,28.78,28.67,28.67,11700.0,28.7451,28.7651,28.6551,28.6551,11700.0
2005-03-03 12:30:00,28.7,28.7,28.57,28.64,42900.0,28.6851,28.6851,28.5552,28.6251,42900.0
2005-03-03 12:35:00,28.63,28.71,28.63,28.69,23000.0,28.6152,28.6951,28.6152,28.6751,23000.0
2005-03-03 12:40:00,28.7,28.75,28.7,28.74,22800.0,28.6851,28.7351,28.6851,28.7251,22800.0
2005-03-03 12:45:00,28.73,28.79,28.73,28.77,17000.0,28.7151,28.7751,28.7151,28.7551,17000.0
2005-03-03 12:50:00,28.75,28.77,28.75,28.77,4100.0,28.7351,28.7551,28.7351,28.7551,4100.0
2005-03-03 12:55:00,28.76,28.8,28.73,28.78,9500.0,28.7451,28.7851,28.7151,28.7651,9500.0
2005-03-03 13:00:00,28.8,28.82,28.75,28.79,13300.0,28.7851,28.8051,28.7351,28.7751,13300.0
2005-03-03 13:05:00,28.77,28.88,28.75,28.85,19000.0,28.7551,28.865,28.7351,28.835,19000.0
2005-03-03 13:10:00,28.87,28.93,28.84,28.85,12200.0,28.855,28.915,28.825,28.835,12200.0
2005-03-03 13:15:00,28.87,28.94,28.87,28.9,6900.0,28.855,28.925,28.855,28.885,6900.0
2005-03-03 13:20:00,28.89,28.91,28.86,28.86,10900.0,28.875,28.895,28.845,28.845,10900.0
2005-03-03 13:25:00,28.85,28.88,28.85,28.86,10800.0,28.835,28.865,28.835,28.845,10800.0
2005-03-03 13:30:00,28.86,28.89,28.84,28.87,8700.0,28.845,28.875,28.825,28.855,8700.0
2005-03-03 13:35:00,28.85,28.87,28.83,28.84,9400.0,28.835,28.855,28.815,28.825,9400.0
2005-03-03 13:40:00,28.86,28.86,28.81,28.81,6500.0,28.845,28.845,28.7951,28.7951,6500.0
2005-03-03 13:45:00,28.8,28.86,28.79,28.79,13900.0,28.7851,28.845,28.7751,28.7751,13900.0
2005-03-03 13:50:00,28.79,28.86,28.78,28.86,8900.0,28.7751,28.845,28.7651,28.845,8900.0
2005-03-03 13:55:00,28.86,28.91,28.85,28.9,8800.0,28.845,28.895,28.835,28.885,8800.0
2005-03-03 14:00:00,28.9,28.99,28.9,28.98,11700.0,28.885,28.975,28.885,28.965,11700.0
2005-03-03 14:05:00,28.98,29.0,28.96,28.98,9400.0,28.965,28.985,28.945,28.965,9400.0
2005-03-03 14:10:00,28.99,29.0,28.92,28.99,27000.0,28.975,28.985,28.905,28.975,27000.0
2005-03-03 14:15:00,28.99,29.0,28.9,28.9,11900.0,28.975,28.985,28.885,28.885,11900.0
2005-03-03 14:20:00,28.9,29.0,28.9,29.0,8300.0,28.885,28.985,28.885,28.985,8300.0
2005-03-03 14:25:00,29.0,29.0,28.97,29.0,9000.0,28.985,28.985,28.955,28.985,9000.0
2005-03-03 14:30:00,28.98,29.01,28.92,28.97,17800.0,28.965,28.995,28.905,28.955,17800.0
2005-03-03 14:35:00,28.96,28.97,28.84,28.89,23400.0,28.945,28.955,28.825,28.875,23400.0
2005-03-03 14:40:00,28.91,28.91,28.75,28.75,28100.0,28.895,28.895,28.7351,28.7351,28100.0
2005-03-03 14:45:00,28.8,28.88,28.8,28.88,22800.0,28.7851,28.865,28.7851,28.865,22800.0
2005-03-03 14:50:00,28.88,28.88,28.83,28.85,32900.0,28.865,28.865,28.815,28.835,32900.0
2005-03-03 14:55:00,28.86,28.91,28.86,28.9,13500.0,28.845,28.895,28.845,28.885,13500.0
2005-03-03 15:00:00,28.9,28.94,28.89,28.94,30600.0,28.885,28.925,28.875,28.925,30600.0
2005-03-03 15:05:00,28.94,28.94,28.93,28.94,3800.0,28.925,28.925,28.915,28.925,3800.0
2005-03-03 15:10:00,28.94,28.94,28.91,28.91,20500.0,28.925,28.925,28.895,28.895,20500.0
2005-03-03 15:15:00,28.91,28.95,28.91,28.94,15700.0,28.895,28.935,28.895,28.925,15700.0
2005-03-03 15:20:00,28.95,28.95,28.94,28.94,12200.0,28.935,28.935,28.925,28.925,12200.0
2005-03-03 15:25:00,28.95,29.0,28.95,29.0,16900.0,28.935,28.985,28.935,28.985,16900.0
2005-03-03 15:30:00,29.0,29.0,28.92,28.93,33100.0,28.985,28.985,28.905,28.915,33100.0
2005-03-03 15:35:00,28.92,29.0,28.92,28.99,17900.0,28.905,28.985,28.905,28.975,17900.0
2005-03-03 15:40:00,28.99,28.99,28.94,28.96,16000.0,28.975,28.975,28.925,28.945,16000.0
2005-03-03 15:45:00,28.98,29.01,28.85,28.88,59700.0,28.965,28.995,28.835,28.865,59700.0
2005-03-03 15:50:00,28.87,28.9,28.85,28.86,29100.0,28.855,28.885,28.835,28.845,29100.0
2005-03-03 15:55:00,28.86,28.88,28.71,28.88,79200.0,28.845,28.865,28.6951,28.865,79200.0
2005-03-04 09:30:00,29.06,29.31,28.91,29.19,100800.0,29.0449,29.2948,28.895,29.1749,100800.0
2005-03-04 09:35:00,29.21,29.22,29.0,29.01,38200.0,29.1949,29.2048,28.985,28.995,38200.0
2005-03-04 09:40:00,29.0,29.19,29.0,29.18,43500.0,28.985,29.1749,28.985,29.1649,43500.0
2005-03-04 09:45:00,29.2,29.2,29.0,29.01,39300.0,29.1849,29.1849,28.985,28.995,39300.0
2005-03-04 09:50:00,29.01,29.15,28.99,29.0,39200.0,28.995,29.1349,28.975,28.985,39200.0
2005-03-04 09:55:00,29.01,29.23,28.99,29.09,33700.0,28.995,29.2148,28.975,29.0749,33700.0
2005-03-04 10:00:00,29.13,29.15,28.95,29.15,45700.0,29.1149,29.1349,28.935,29.1349,45700.0
2005-03-04 10:05:00,29.15,29.15,29.02,29.05,30000.0,29.1349,29.1349,29.005,29.0349,30000.0
2005-03-04 10:10:00,29.05,29.06,29.03,29.06,18800.0,29.0349,29.0449,29.0149,29.0449,18800.0
2005-03-04 10:15:00,29.06,29.15,29.05,29.1,86000.0,29.0449,29.1349,29.0349,29.0849,86000.0
2005-03-04 10:20:00,29.12,29.23,29.1,29.17,41500.0,29.1049,29.2148,29.0849,29.1549,41500.0
2005-03-04 10:25:00,29.2,29.2,29.0,29.07,34300.0,29.1849,29.1849,28.985,29.0549,34300.0
2005-03-04 10:30:00,29.06,29.11,29.05,29.08,49300.0,29.0449,29.0949,29.0349,29.0649,49300.0
2005-03-04 10:35:00,29.09,29.09,28.96,28.98,30000.0,29.0749,29.0749,28.945,28.965,30000.0
2005-03-04 10:40:00,29.0,29.13,28.99,29.1,25800.0,28.985,29.1149,28.975,29.0849,25800.0
2005-03-04 10:45:00,29.1,29.15,29.05,29.1,54300.0,29.0849,29.1349,29.0349,29.0849,54300.0
2005-03-04 10:50:00,29.1,29.12,29.06,29.08,36200.0,29.0849,29.1049,29.0449,29.0649,36200.0
2005-03-04 10:55:00,29.07,29.12,29.06,29.1,9900.0,29.0549,29.1049,29.0449,29.0849,9900.0
2005-03-04 11:00:00,29.1,29.18,29.09,29.18,28200.0,29.0849,29.1649,29.0749,29.1649,28200.0
2005-03-04 11:05:00,29.19,29.22,29.15,29.15,26900.0,29.1749,29.2048,29.1349,29.1349,26900.0
2005-03-04 11:10:00,29.17,29.22,29.16,29.18,17800.0,29.1549,29.2048,29.1449,29.1649,17800.0
2005-03-04 11:15:00,29.19,29.22,29.15,29.17,41700.0,29.1749,29.2048,29.1349,29.1549,41700.0
2005-03-04 11:20:00,29.18,29.2,29.12,29.19,25700.0,29.1649,29.1849,29.1049,29.1749,25700.0
2005-03-04 11:25:00,29.19,29.22,29.15,29.17,49500.0,29.1749,29.2048,29.1349,29.1549,49500.0
2005-03-04 11:30:00,29.16,29.24,29.14,29.2,27400.0,29.1449,29.2248,29.1249,29.1849,27400.0
2005-03-04 11:35:00,29.18,29.27,29.18,29.25,74400.0,29.1649,29.2548,29.1649,29.2348,74400.0
2005-03-04 11:40:00,29.26,29.29,29.17,29.22,124300.0,29.2448,29.2748,29.1549,29.2048,124300.0
2005-03-04 11:45:00,29.23,29.24,29.21,29.21,21200.0,29.2148,29.2248,29.1949,29.1949,21200.0
2005-03-04 11:50:00,29.22,29.27,29.21,29.26,14700.0,29.2048,29.2548,29.1949,29.2448,14700.0
2005-03-04 11:55:00,29.27,29.29,29.21,29.21,42200.0,29.2548,29.2748,29.1949,29.1949,42200.0
2005-03-04 12:00:00,29.21,29.27,29.21,29.24,33100.0,29.1949,29.2548,29.1949,29.2248,33100.0
2005-03-04 12:05:00,29.24,29.26,29.22,29.24,45600.0,29.2248,29.2448,29.2048,29.2248,45600.0
2005-03-04 12:10:00,29.24,29.25,29.24,29.24,6300.0,29.2248,29.2348,29.2248,29.2248,6300.0
2005-03-04 12:15:00,29.25,29.25,29.23,29.25,19400.0,29.2348,29.2348,29.2148,29.2348,19400.0
2005-03-04 12:20:00,29.25,29.25,29.24,29.25,12900.0,29.2348,29.2348,29.2248,29.2348,12900.0
2005-03-04 12:25:00,29.25,29.25,29.22,29.25,18000.0,29.2348,29.2348,29.2048,29.2348,18000.0
2005-03-04 12:30:00,29.25,29.28,29.23,29.27,13600.0,29.2348,29.2648,29.2148,29.2548,13600.0
2005-03-04 12:35:00,29.27,29.29,29.24,29.24,17700.0,29.2548,29.2748,29.2248,29.2248,17700.0
2005-03-04 12:40:00,29.25,29.3,29.24,29.26,17800.0,29.2348,29.2848,29.2248,29.2448,17800.0
2005-03-04 12:45:00,29.28,29.29,29.25,29.25,12900.0,29.2648,29.2748,29.2348,29.2348,12900.0
2005-03-04 12:50:00,29.29,29.3,29.25,29.3,23200.0,29.2748,29.2848,29.2348,29.2848,23200.0
2005-03-04 12:55:00,29.28,29.3,29.16,29.22,15900.0,29.2648,29.2848,29.1449,29.2048,15900.0
2005-03-04 13:00:00,29.21,29.25,29.2,29.22,23200.0,29.1949,29.2348,29.1849,29.2048,23200.0
2005-03-04 13:05:00,29.24,29.25,29.22,29.23,7900.0,29.2248,29.2348,29.2048,29.2148,7900.0
2005-03-04 13:10:00,29.24,29.24,29.19,29.2,13400.0,29.2248,29.2248,29.1749,29.1849,13400.0
2005-03-04 13:15:00,29.2,29.21,29.15,29.17,10800.0,29.1849,29.1949,29.1349,29.1549,10800.0
2005-03-04 13:20:00,29.16,29.23,29.16,29.23,14200.0,29.1449,29.2148,29.1449,29.2148,14200.0
2005-03-04 13:25:00,29.24,29.29,29.22,29.26,19400.0,29.2248,29.2748,29.2048,29.2448,19400.0
2005-03-04 13:30:00,29.25,29.28,29.25,29.28,4900.0,29.2348,29.2648,29.2348,29.2648,4900.0
2005-03-04 13:35:00,29.28,29.28,29.15,29.16,21500.0,29.2648,29.2648,29.1349,29.1449,21500.0
2005-03-04 13:40:00,29.15,29.22,29.15,29.21,7200.0,29.1349,29.2048,29.1349,29.1949,7200.0
2005-03-04 13:45:00,29.23,29.3,29.23,29.3,10700.0,29.2148,29.2848,29.2148,29.2848,10700.0
2005-03-04 13:50:00,29.3,29.4,29.29,29.38,22200.0,29.2848,29.3848,29.2748,29.3648,22200.0
2005-03-04 13:55:00,29.37,29.43,29.34,29.42,20700.0,29.3548,29.4147,29.3248,29.4047,20700.0
2005-03-04 14:00:00,29.42,29.47,29.4,29.44,24800.0,29.4047,29.4547,29.3848,29.4247,24800.0
2005-03-04 14:05:00,29.44,29.47,29.36,29.36,44200.0,29.4247,29.4547,29.3448,29.3448,44200.0
2005-03-04 14:10:00,29.38,29.39,29.19,29.19,43200.0,29.3648,29.3748,29.1749,29.1749,43200.0
2005-03-04 14:15:00,29.2,29.29,29.19,29.27,43000.0,29.1849,29.2748,29.1749,29.2548,43000.0
2005-03-04 14:20:00,29.27,29.29,29.24,29.25,19800.0,29.2548,29.2748,29.2248,29.2348,19800.0
2005-03-04 14:25:00,29.25,29.25,29.2,29.23,21800.0,29.2348,29.2348,29.1849,29.2148,21800.0
2005-03-04 14:30:00,29.24,29.28,29.21,29.28,8300.0,29.2248,29.2648,29.1949,29.2648,8300.0
2005-03-04 14:35:00,29.28,29.29,29.24,29.26,13800.0,29.2648,29.2748,29.2248,29.2448,13800.0
2005-03-04 14:40:00,29.25,29.29,29.25,29.28,9500.0,29.2348,29.2748,29.2348,29.2648,9500.0
2005-03-04 14:45:00,29.29,29.3,29.27,29.29,12200.0,29.2748,29.2848,29.2548,29.2748,12200.0
2005-03-04 14:50:00,29.3,29.31,29.26,29.3,16600.0,29.2848,29.2948,29.2448,29.2848,16600.0
2005-03-04 14:55:00,29.28,29.3,29.24,29.25,19600.0,29.2648,29.2848,29.2248,29.2348,19600.0
2005-03-04 15:00:00,29.24,29.29,29.24,29.27,14900.0,29.2248,29.2748,29.2248,29.2548,14900.0
2005-03-04 15:05:00,29.26,29.27,29.26,29.27,5200.0,29.2448,29.2548,29.2448,29.2548,5200.0
2005-03-04 15:10:00,29.27,29.29,29.26,29.29,20400.0,29.2548,29.2748,29.2448,29.2748,20400.0
2005-03-04 15:15:00,29.28,29.3,29.24,29.29,21400.0,29.2648,29.2848,29.2248,29.2748,21400.0
2005-03-04 15:20:00,29.28,29.29,29.26,29.26,16500.0,29.2648,29.2748,29.2448,29.2448,16500.0
2005-03-04 15:25:00,29.26,29.29,29.26,29.28,23100.0,29.2448,29.2748,29.2448,29.2648,23100.0
2005-03-04 15:30:00,29.28,29.29,29.28,29.29,11100.0,29.2648,29.2748,29.2648,29.2748,11100.0
2005-03-04 15:35:00,29.28,29.29,29.26,29.26,29600.0,29.2648,29.2748,29.2448,29.2448,29600.0
2005-03-04 15:40:00,29.26,29.28,29.14,29.2,26000.0,29.2448,29.2648,29.1249,29.1849,26000.0
2005-03-04 15:45:00,29.21,29.26,29.17,29.22,27700.0,29.1949,29.2448,29.1549,29.2048,27700.0
2005-03-04 15:50:00,29.21,29.26,29.18,29.21,26600.0,29.1949,29.2448,29.1649,29.1949,26600.0
2005-03-04 15:55:00,29.21,29.23,29.15,29.19,45400.0,29.1949,29.2148,29.1349,29.1749,45400.0
2005-03-07 09:30:00,29.25,29.28,29.1,29.27,69000.0,29.2348,29.2648,29.0849,29.2548,69000.0
2005-03-07 09:35:00,29.27,29.34,29.24,29.34,28500.0,29.2548,29.3248,29.2248,29.3248,28500.0
2005-03-07 09:40:00,29.34,29.44,29.14,29.42,32800.0,29.3248,29.4247,29.1249,29.4047,32800.0
2005-03-07 09:45:00,29.37,29.44,29.33,29.4,58600.0,29.3548,29.4247,29.3148,29.3848,58600.0
2005-03-07 09:50:00,29.4,29.64,29.35,29.64,83100.0,29.3848,29.6246,29.3348,29.6246,83100.0
2005-03-07 09:55:00,29.64,29.69,29.53,29.54,75200.0,29.6246,29.6746,29.5147,29.5247,75200.0
2005-03-07 10:00:00,29.57,29.6,29.5,29.52,64100.0,29.5547,29.5846,29.4847,29.5047,64100.0
2005-03-07 10:05:00,29.52,29.58,29.51,29.55,32700.0,29.5047,29.5647,29.4947,29.5347,32700.0
2005-03-07 10:10:00,29.55,29.7,29.55,29.68,41700.0,29.5347,29.6846,29.5347,29.6646,41700.0
2005-03-07 10:15:00,29.68,29.76,29.58,29.63,32100.0,29.6646,29.7446,29.5647,29.6146,32100.0
2005-03-07 10:20:00,29.62,29.63,29.5,29.6,24100.0,29.6046,29.6146,29.4847,29.5846,24100.0
2005-03-07 10:25:00,29.62,29.7,29.61,29.63,26100.0,29.6046,29.6846,29.5946,29.6146,26100.0
2005-03-07 10:30:00,29.64,29.7,29.64,29.68,7800.0,29.6246,29.6846,29.6246,29.6646,7800.0
2005-03-07 10:35:00,29.69,29.7,29.5,29.5,30000.0,29.6746,29.6846,29.4847,29.4847,30000.0
2005-03-07 10:40:00,29.54,29.75,29.54,29.73,54100.0,29.5247,29.7346,29.5247,29.7146,54100.0
2005-03-07 10:45:00,29.74,29.78,29.69,29.7,31600.0,29.7246,29.7646,29.6746,29.6846,31600.0
2005-03-07 10:50:00,29.7,29.73,29.64,29.67,33900.0,29.6846,29.7146,29.6246,29.6546,33900.0
2005-03-07 10:55:00,29.72,29.8,29.55,29.55,68700.0,29.7046,29.7845,29.5347,29.5347,68700.0
2005-03-07 11:00:00,29.55,29.68,29.55,29.64,24400.0,29.5347,29.6646,29.5347,29.6246,24400.0
2005-03-07 11:05:00,29.65,29.67,29.58,29.64,12100.0,29.6346,29.6546,29.5647,29.6246,12100.0
2005-03-07 11:10:00,29.64,29.68,29.62,29.65,10100.0,29.6246,29.6646,29.6046,29.6346,10100.0
2005-03-07 11:15:00,29.68,29.68,29.61,29.65,11200.0,29.6646,29.6646,29.5946,29.6346,11200.0
2005-03-07 11:20:00,29.65,29.68,29.64,29.64,12300.0,29.6346,29.6646,29.6246,29.6246,12300.0
2005-03-07 11:25:00,29.67,29.67,29.64,29.65,9800.0,29.6546,29.6546,29.6246,29.6346,9800.0
2005-03-07 11:30:00,29.65,29.68,29.64,29.68,8900.0,29.6346,29.6646,29.6246,29.6646,8900.0
2005-03-07 11:35:00,29.69,29.72,29.69,29.71,11000.0,29.6746,29.7046,29.6746,29.6946,11000.0
2005-03-07 11:40:00,29.71,29.72,29.6,29.7,21200.0,29.6946,29.7046,29.5846,29.6846,21200.0
2005-03-07 11:45:00,29.7,29.72,29.64,29.65,9800.0,29.6846,29.7046,29.6246,29.6346,9800.0
2005-03-07 11:50:00,29.64,29.65,29.61,29.64,13200.0,29.6246,29.6346,29.5946,29.6246,13200.0
2005-03-07 11:55:00,29.63,29.65,29.6,29.6,7500.0,29.6146,29.6346,29.5846,29.5846,7500.0
2005-03-07 12:00:00,29.61,29.65,29.6,29.62,12000.0,29.5946,29.6346,29.5846,29.6046,12000.0
2005-03-07 12:05:00,29.63,29.65,29.61,29.65,9800.0,29.6146,29.6346,29.5946,29.6346,9800.0
2005-03-07 12:10:00,29.65,29.71,29.62,29.66,21700.0,29.6346,29.6946,29.6046,29.6446,21700.0
2005-03-07 12:15:00,29.71,29.74,29.55,29.55,41400.0,29.6946,29.7246,29.5347,29.5347,41400.0
2005-03-07 12:20:00,29.56,29.7,29.56,29.7,9300.0,29.5447,29.6846,29.5447,29.6846,9300.0
2005-03-07 12:25:00,29.68,29.7,29.61,29.63,19500.0,29.6646,29.6846,29.5946,29.6146,19500.0
2005-03-07 12:30:00,29.63,29.65,29.55,29.64,6500.0,29.6146,29.6346,29.5347,29.6246,6500.0
2005-03-07 12:35:00,29.61,29.65,29.56,29.56,19900.0,29.5946,29.6346,29.5447,29.5447,19900.0
2005-03-07 12:40:00,29.57,29.6,29.55,29.6,6300.0,29.5547,29.5846,29.5347,29.5846,6300.0
2005-03-07 12:45:00,29.6,29.6,29.54,29.54,45700.0,29.5846,29.5846,29.5247,29.5247,45700.0
2005-03-07 12:50:00,29.55,29.58,29.53,29.54,28500.0,29.5347,29.5647,29.5147,29.5247,28500.0
2005-03-07 12:55:00,29.53,29.55,29.52,29.55,4100.0,29.5147,29.5347,29.5047,29.5347,4100.0
2005-03-07 13:00:00,29.55,29.58,29.54,29.58,18900.0,29.5347,29.5647,29.5247,29.5647,18900.0
2005-03-07 13:05:00,29.58,29.6,29.53,29.57,27100.0,29.5647,29.5846,29.5147,29.5547,27100.0
2005-03-07 13:10:00,29.57,29.63,29.56,29.63,16400.0,29.5547,29.6146,29.5447,29.6146,16400.0
2005-03-07 13:15:00,29.63,29.64,29.56,29.56,15600.0,29.6146,29.6246,29.5447,29.5447,15600.0
2005-03-07 13:20:00,29.58,29.58,29.53,29.53,13900.0,29.5647,29.5647,29.5147,29.5147,13900.0
2005-03-07 13:25:00,29.53,29.57,29.5,29.57,14400.0,29.5147,29.5547,29.4847,29.5547,14400.0
2005-03-07 13:30:00,29.57,29.6,29.56,29.6,26600.0,29.5547,29.5846,29.5447,29.5846,26600.0
2005-03-07 13:35:00,29.59,29.66,29.58,29.62,37600.0,29.5747,29.6446,29.5647,29.6046,37600.0
2005-03-07 13:40:00,29.6,29.63,29.58,29.58,26500.0,29.5846,29.6146,29.5647,29.5647,26500.0
2005-03-07 13:45:00,29.59,29.63,29.59,29.61,11800.0,29.5747,29.6146,29.5747,29.5946,11800.0
2005-03-07 13:50:00,29.63,29.65,29.6,29.64,32900.0,29.6146,29.6346,29.5846,29.6246,32900.0
2005-03-07 13:55:00,29.64,29.68,29.63,29.65,26000.0,29.6246,29.6646,29.6146,29.6346,26000.0
2005-03-07 14:00:00,29.64,29.7,29.64,29.7,16200.0,29.6246,29.6846,29.6246,29.6846,16200.0
2005-03-07 14:05:00,29.7,29.73,29.64,29.73,18900.0,29.6846,29.7146,29.6246,29.7146,18900.0
2005-03-07 14:10:00,29.73,29.73,29.65,29.66,22500.0,29.7146,29.7146,29.6346,29.6446,22500.0
2005-03-07 14:15:00,29.66,29.68,29.59,29.6,17600.0,29.6446,29.6646,29.5747,29.5846,17600.0
2005-03-07 14:20:00,29.62,29.64,29.6,29.6,5600.0,29.6046,29.6246,29.5846,29.5846,5600.0
2005-03-07 14:25:00,29.6,29.64,29.59,29.62,23600.0,29.5846,29.6246,29.5747,29.6046,23600.0
2005-03-07 14:30:00,29.63,29.66,29.62,29.63,21700.0,29.6146,29.6446,29.6046,29.6146,21700.0
2005-03-07 14:35:00,29.66,29.68,29.63,29.65,7300.0,29.6446,29.6646,29.6146,29.6346,7300.0
2005-03-07 14:40:00,29.66,29.7,29.65,29.7,18900.0,29.6446,29.6846,29.6346,29.6846,18900.0
2005-03-07 14:45:00,29.7,29.75,29.69,29.73,21000.0,29.6846,29.7346,29.6746,29.7146,21000.0
2005-03-07 14:50:00,29.73,29.73,29.68,29.71,22500.0,29.7146,29.7146,29.6646,29.6946,22500.0
2005-03-07 14:55:00,29.71,29.71,29.63,29.67,19600.0,29.6946,29.6946,29.6146,29.6546,19600.0
2005-03-07 15:00:00,29.66,29.67,29.59,29.59,19600.0,29.6446,29.6546,29.5747,29.5747,19600.0
2005-03-07 15:05:00,29.61,29.63,29.58,29.62,15900.0,29.5946,29.6146,29.5647,29.6046,15900.0
2005-03-07 15:10:00,29.62,29.63,29.6,29.61,10700.0,29.6046,29.6146,29.5846,29.5946,10700.0
2005-03-07 15:15:00,29.62,29.62,29.6,29.61,9500.0,29.6046,29.6046,29.5846,29.5946,9500.0
2005-03-07 15:20:00,29.61,29.66,29.6,29.63,16800.0,29.5946,29.6446,29.5846,29.6146,16800.0
2005-03-07 15:25:00,29.63,29.65,29.58,29.59,29600.0,29.6146,29.6346,29.5647,29.5747,29600.0
2005-03-07 15:30:00,29.58,29.62,29.53,29.59,184200.0,29.5647,29.6046,29.5147,29.5747,184200.0
2005-03-07 15:35:00,29.6,29.65,29.59,29.65,30400.0,29.5846,29.6346,29.5747,29.6346,30400.0
2005-03-07 15:40:00,29.65,29.72,29.62,29.68,38900.0,29.6346,29.7046,29.6046,29.6646,38900.0
2005-03-07 15:45:00,29.67,29.7,29.56,29.59,28300.0,29.6546,29.6846,29.5447,29.5747,28300.0
2005-03-07 15:50:00,29.59,29.68,29.59,29.64,69500.0,29.5747,29.6646,29.5747,29.6246,69500.0
2005-03-07 15:55:00,29.67,29.75,29.63,29.66,80500.0,29.6546,29.7346,29.6146,29.6446,80500.0
2005-03-08 09:30:00,29.89,29.92,29.7,29.79,94400.0,29.8745,29.9045,29.6846,29.7746,94400.0
2005-03-08 09:35:00,29.78,29.9,29.7,29.74,34200.0,29.7646,29.8845,29.6846,29.7246,34200.0
2005-03-08 09:40:00,29.78,29.9,29.75,29.79,19500.0,29.7646,29.8845,29.7346,29.7746,19500.0
2005-03-08 09:45:00,29.8,29.92,29.8,29.87,58400.0,29.7845,29.9045,29.7845,29.8545,58400.0
2005-03-08 09:50:00,29.87,29.89,29.83,29.84,36100.0,29.8545,29.8745,29.8145,29.8245,36100.0
2005-03-08 09:55:00,29.84,29.85,29.77,29.8,24500.0,29.8245,29.8345,29.7546,29.7845,24500.0
2005-03-08 10:00:00,29.82,29.86,29.8,29.83,26500.0,29.8045,29.8445,29.7845,29.8145,26500.0
2005-03-08 10:05:00,29.83,29.83,29.78,29.78,13500.0,29.8145,29.8145,29.7646,29.7646,13500.0
2005-03-08 10:10:00,29.79,29.81,29.76,29.76,11000.0,29.7746,29.7945,29.7446,29.7446,11000.0
2005-03-08 10:15:00,29.76,29.76,29.67,29.74,30600.0,29.7446,29.7446,29.6546,29.7246,30600.0
2005-03-08 10:20:00,29.73,29.8,29.73,29.76,27400.0,29.7146,29.7845,29.7146,29.7446,27400.0
2005-03-08 10:25:00,29.75,29.79,29.7,29.75,27900.0,29.7346,29.7746,29.6846,29.7346,27900.0
2005-03-08 10:30:00,29.76,29.81,29.76,29.79,24800.0,29.7446,29.7945,29.7446,29.7746,24800.0
2005-03-08 10:35:00,29.79,29.8,29.79,29.79,43900.0,29.7746,29.7845,29.7746,29.7746,43900.0
2005-03-08 10:40:00,29.8,29.81,29.79,29.8,14500.0,29.7845,29.7945,29.7746,29.7845,14500.0
2005-03-08 10:45:00,29.8,29.82,29.75,29.81,21000.0,29.7845,29.8045,29.7346,29.7945,21000.0
2005-03-08 10:50:00,29.82,29.84,29.81,29.82,7100.0,29.8045,29.8245,29.7945,29.8045,7100.0
2005-03-08 10:55:00,29.83,29.84,29.75,29.75,11400.0,29.8145,29.8245,29.7346,29.7346,11400.0
2005-03-08 11:00:00,29.78,29.81,29.76,29.78,25300.0,29.7646,29.7945,29.7446,29.7646,25300.0
2005-03-08 11:05:00,29.79,29.79,29.73,29.74,22200.0,29.7746,29.7746,29.7146,29.7246,22200.0
2005-03-08 11:10:00,29.74,29.81,29.74,29.79,19300.0,29.7246,29.7945,29.7246,29.7746,19300.0
2005-03-08 11:15:00,29.8,29.8,29.74,29.75,17100.0,29.7845,29.7845,29.7246,29.7346,17100.0
2005-03-08 11:20:00,29.77,29.77,29.73,29.77,6600.0,29.7546,29.7546,29.7146,29.7546,6600.0
2005-03-08 11:25:00,29.76,29.81,29.76,29.8,10200.0,29.7446,29.7945,29.7446,29.7845,10200.0
2005-03-08 11:30:00,29.81,29.81,29.79,29.8,15500.0,29.7945,29.7945,29.7746,29.7845,15500.0
2005-03-08 11:35:00,29.81,29.81,29.78,29.8,7800.0,29.7945,29.7945,29.7646,29.7845,7800.0
2005-03-08 11:40:00,29.81,29.81,29.8,29.81,7400.0,29.7945,29.7945,29.7845,29.7945,7400.0
2005-03-08 11:45:00,29.81,29.84,29.8,29.81,25200.0,29.7945,29.8245,29.7845,29.7945,25200.0
2005-03-08 11:50:00,29.8,29.82,29.8,29.81,11000.0,29.7845,29.8045,29.7845,29.7945,11000.0
2005-03-08 11:55:00,29.81,29.83,29.8,29.81,7100.0,29.7945,29.8145,29.7845,29.7945,7100.0
2005-03-08 12:00:00,29.81,29.83,29.79,29.81,19300.0,29.7945,29.8145,29.7746,29.7945,19300.0
2005-03-08 12:05:00,29.81,29.83,29.8,29.81,9800.0,29.7945,29.8145,29.7845,29.7945,9800.0
2005-03-08 12:10:00,29.82,29.83,29.8,29.81,10200.0,29.8045,29.8145,29.7845,29.7945,10200.0
2005-03-08 12:15:00,29.82,29.82,29.8,29.81,3300.0,29.8045,29.8045,29.7845,29.7945,3300.0
2005-03-08 12:20:00,29.82,29.84,29.81,29.84,9300.0,29.8045,29.8245,29.7945,29.8245,9300.0
2005-03-08 12:25:00,29.84,29.89,29.83,29.87,18000.0,29.8245,29.8745,29.8145,29.8545,18000.0
2005-03-08 12:30:00,29.87,29.88,29.85,29.87,16000.0,29.8545,29.8645,29.8345,29.8545,16000.0
2005-03-08 12:35:00,29.87,29.9,29.86,29.89,11000.0,29.8545,29.8845,29.8445,29.8745,11000.0
2005-03-08 12:40:00,29.89,29.9,29.86,29.87,17600.0,29.8745,29.8845,29.8445,29.8545,17600.0
2005-03-08 12:45:00,29.88,29.88,29.85,29.88,5500.0,29.8645,29.8645,29.8345,29.8645,5500.0
2005-03-08 12:50:00,29.88,29.88,29.86,29.88,8700.0,29.8645,29.8645,29.8445,29.8645,8700.0
2005-03-08 12:55:00,29.86,29.87,29.86,29.86,6100.0,29.8445,29.8545,29.8445,29.8445,6100.0
2005-03-08 13:00:00,29.88,29.88,29.86,29.86,7700.0,29.8645,29.8645,29.8445,29.8445,7700.0
2005-03-08 13:05:00,29.86,29.9,29.86,29.88,19400.0,29.8445,29.8845,29.8445,29.8645,19400.0
2005-03-08 13:10:00,29.89,29.9,29.88,29.89,11500.0,29.8745,29.8845,29.8645,29.8745,11500.0
2005-03-08 13:15:00,29.89,29.91,29.88,29.91,8400.0,29.8745,29.8945,29.8645,29.8945,8400.0
2005-03-08 13:20:00,29.89,29.91,29.89,29.91,8600.0,29.8745,29.8945,29.8745,29.8945,8600.0
2005-03-08 13:25:00,29.91,29.91,29.9,29.91,3300.0,29.8945,29.8945,29.8845,29.8945,3300.0
2005-03-08 13:30:00,29.91,29.92,29.9,29.91,8700.0,29.8945,29.9045,29.8845,29.8945,8700.0
2005-03-08 13:35:00,29.91,29.95,29.9,29.94,19100.0,29.8945,29.9345,29.8845,29.9245,19100.0
2005-03-08 13:40:00,29.95,30.0,29.93,29.94,33200.0,29.9345,29.9844,29.9145,29.9245,33200.0
2005-03-08 13:45:00,29.96,29.96,29.91,29.94,13300.0,29.9445,29.9445,29.8945,29.9245,13300.0
2005-03-08 13:50:00,29.95,30.0,29.91,29.94,28800.0,29.9345,29.9844,29.8945,29.9245,28800.0
2005-03-08 13:55:00,29.94,29.98,29.93,29.95,26000.0,29.9245,29.9645,29.9145,29.9345,26000.0
2005-03-08 14:00:00,29.95,29.98,29.9,29.98,29500.0,29.9345,29.9645,29.8845,29.9645,29500.0
2005-03-08 14:05:00,29.98,30.0,29.97,29.97,6800.0,29.9645,29.9844,29.9545,29.9545,6800.0
2005-03-08 14:10:00,29.97,30.0,29.97,30.0,43500.0,29.9545,29.9844,29.9545,29.9844,43500.0
2005-03-08 14:15:00,29.98,29.98,29.91,29.95,34800.0,29.9645,29.9645,29.8945,29.9345,34800.0
2005-03-08 14:20:00,29.96,30.05,29.96,30.0,42100.0,29.9445,30.0344,29.9445,29.9844,42100.0
2005-03-08 14:25:00,30.0,30.08,30.0,30.06,35700.0,29.9844,30.0644,29.9844,30.0444,35700.0
2005-03-08 14:30:00,30.08,30.13,30.05,30.08,43400.0,30.0644,30.1144,30.0344,30.0644,43400.0
2005-03-08 14:35:00,30.08,30.09,30.03,30.09,29900.0,30.0644,30.0744,30.0144,30.0744,29900.0
2005-03-08 14:40:00,30.07,30.1,30.02,30.02,11700.0,30.0544,30.0844,30.0044,30.0044,11700.0
2005-03-08 14:45:00,30.02,30.03,29.95,29.96,27200.0,30.0044,30.0144,29.9345,29.9445,27200.0
2005-03-08 14:50:00,29.96,30.0,29.91,29.94,25500.0,29.9445,29.9844,29.8945,29.9245,25500.0
2005-03-08 14:55:00,29.96,30.01,29.95,30.01,10300.0,29.9445,29.9944,29.9345,29.9944,10300.0
2005-03-08 15:00:00,30.0,30.0,29.95,29.96,13200.0,29.9844,29.9844,29.9345,29.9445,13200.0
2005-03-08 15:05:00,29.97,30.0,29.93,29.95,19100.0,29.9545,29.9844,29.9145,29.9345,19100.0
2005-03-08 15:10:00,29.98,29.99,29.95,29.99,15000.0,29.9645,29.9744,29.9345,29.9744,15000.0
2005-03-08 15:15:00,29.97,30.03,29.97,30.01,16200.0,29.9545,30.0144,29.9545,29.9944,16200.0
2005-03-08 15:20:00,30.02,30.04,30.0,30.04,21900.0,30.0044,30.0244,29.9844,30.0244,21900.0
2005-03-08 15:25:00,30.03,30.04,30.01,30.04,22300.0,30.0144,30.0244,29.9944,30.0244,22300.0
2005-03-08 15:30:00,30.04,30.05,29.99,30.02,37200.0,30.0244,30.0344,29.9744,30.0044,37200.0
2005-03-08 15:35:00,30.03,30.07,29.99,30.01,69500.0,30.0144,30.0544,29.9744,29.9944,69500.0
2005-03-08 15:40:00,30.01,30.04,29.98,29.99,71300.0,29.9944,30.0244,29.9645,29.9744,71300.0
2005-03-08 15:45:00,29.98,30.08,29.97,30.07,30200.0,29.9645,30.0644,29.9545,30.0544,30200.0
2005-03-08 15:50:00,30.07,30.11,30.05,30.1,40100.0,30.0544,30.0944,30.0344,30.0844,40100.0
2005-03-08 15:55:00,30.07,30.16,30.03,30.16,163600.0,30.0544,30.1444,30.0144,30.1444,163600.0
2005-03-09 09:30:00,30.19,30.25,30.1,30.15,76700.0,30.1743,30.2343,30.0844,30.1344,76700.0
2005-03-09 09:35:00,30.17,30.18,29.96,30.13,44300.0,30.1544,30.1643,29.9445,30.1144,44300.0
2005-03-09 09:40:00,30.16,30.18,30.0,30.03,21800.0,30.1444,30.1643,29.9844,30.0144,21800.0
2005-03-09 09:45:00,30.04,30.09,29.97,30.0,29900.0,30.0244,30.0744,29.9545,29.9844,29900.0
2005-03-09 09:50:00,30.0,30.03,29.97,30.0,28700.0,29.9844,30.0144,29.9545,29.9844,28700.0
2005-03-09 09:55:00,30.0,30.05,29.97,30.03,25000.0,29.9844,30.0344,29.9545,30.0144,25000.0
2005-03-09 10:00:00,30.01,30.08,29.99,30.07,22100.0,29.9944,30.0644,29.9744,30.0544,22100.0
2005-03-09 10:05:00,30.06,30.09,30.05,30.09,11700.0,30.0444,30.0744,30.0344,30.0744,11700.0
2005-03-09 10:10:00,30.08,30.17,30.05,30.14,35100.0,30.0644,30.1544,30.0344,30.1244,35100.0
2005-03-09 10:15:00,30.15,30.2,30.14,30.2,32200.0,30.1344,30.1843,30.1244,30.1843,32200.0
2005-03-09 10:20:00,30.2,30.23,30.2,30.23,43300.0,30.1843,30.2143,30.1843,30.2143,43300.0
2005-03-09 10:25:00,30.22,30.29,30.22,30.28,27600.0,30.2043,30.2743,30.2043,30.2643,27600.0
2005-03-09 10:30:00,30.27,30.41,30.27,30.3,73600.0,30.2543,30.3942,30.2543,30.2843,73600.0
2005-03-09 10:35:00,30.33,30.39,30.32,30.37,31100.0,30.3143,30.3742,30.3043,30.3543,31100.0
2005-03-09 10:40:00,30.36,30.41,30.33,30.38,40400.0,30.3443,30.3942,30.3143,30.3642,40400.0
2005-03-09 10:45:00,30.38,30.46,30.37,30.43,27100.0,30.3642,30.4442,30.3543,30.4142,27100.0
2005-03-09 10:50:00,30.43,30.45,30.38,30.43,36300.0,30.4142,30.4342,30.3642,30.4142,36300.0
2005-03-09 10:55:00,30.42,30.43,30.39,30.42,12800.0,30.4042,30.4142,30.3742,30.4042,12800.0
2005-03-09 11:00:00,30.42,30.43,30.29,30.33,28700.0,30.4042,30.4142,30.2743,30.3143,28700.0
2005-03-09 11:05:00,30.33,30.38,30.32,30.33,31400.0,30.3143,30.3642,30.3043,30.3143,31400.0
2005-03-09 11:10:00,30.33,30.37,30.29,30.33,17700.0,30.3143,30.3543,30.2743,30.3143,17700.0
2005-03-09 11:15:00,30.34,30.37,30.3,30.33,17600.0,30.3243,30.3543,30.2843,30.3143,17600.0
2005-03-09 11:20:00,30.33,30.42,30.33,30.42,14500.0,30.3143,30.4042,30.3143,30.4042,14500.0
2005-03-09 11:25:00,30.43,30.45,30.4,30.41,10400.0,30.4142,30.4342,30.3842,30.3942,10400.0
2005-03-09 11:30:00,30.42,30.44,30.42,30.44,13200.0,30.4042,30.4242,30.4042,30.4242,13200.0
2005-03-09 11:35:00,30.44,30.45,30.41,30.45,14100.0,30.4242,30.4342,30.3942,30.4342,14100.0
2005-03-09 11:40:00,30.45,30.45,30.4,30.4,12000.0,30.4342,30.4342,30.3842,30.3842,12000.0
2005-03-09 11:45:00,30.42,30.42,30.31,30.39,33500.0,30.4042,30.4042,30.2943,30.3742,33500.0
2005-03-09 11:50:00,30.4,30.4,30.3,30.31,27000.0,30.3842,30.3842,30.2843,30.2943,27000.0
2005-03-09 11:55:00,30.31,30.35,30.3,30.34,9500.0,30.2943,30.3343,30.2843,30.3243,9500.0
2005-03-09 12:00:00,30.34,30.36,30.22,30.29,41100.0,30.3243,30.3443,30.2043,30.2743,41100.0
2005-03-09 12:05:00,30.27,30.3,30.25,30.29,13500.0,30.2543,30.2843,30.2343,30.2743,13500.0
2005-03-09 12:10:00,30.29,30.4,30.29,30.39,14300.0,30.2743,30.3842,30.2743,30.3742,14300.0
2005-03-09 12:15:00,30.39,30.39,30.31,30.36,16400.0,30.3742,30.3742,30.2943,30.3443,16400.0
2005-03-09 12:20:00,30.34,30.34,30.3,30.3,12100.0,30.3243,30.3243,30.2843,30.2843,12100.0
2005-03-09 12:25:00,30.3,30.37,30.3,30.36,17300.0,30.2843,30.3543,30.2843,30.3443,17300.0
2005-03-09 12:30:00,30.36,30.39,30.34,30.36,15700.0,30.3443,30.3742,30.3243,30.3443,15700.0
2005-03-09 12:35:00,30.35,30.36,30.3,30.35,18000.0,30.3343,30.3443,30.2843,30.3343,18000.0
2005-03-09 12:40:00,30.35,30.35,30.28,30.29,7600.0,30.3343,30.3343,30.2643,30.2743,7600.0
2005-03-09 12:45:00,30.29,30.31,30.28,30.28,4900.0,30.2743,30.2943,30.2643,30.2643,4900.0
2005-03-09 12:50:00,30.27,30.28,30.15,30.27,26800.0,30.2543,30.2643,30.1344,30.2543,26800.0
2005-03-09 12:55:00,30.27,30.31,30.2,30.25,36200.0,30.2543,30.2943,30.1843,30.2343,36200.0
2005-03-09 13:00:00,30.26,30.32,30.25,30.28,33300.0,30.2443,30.3043,30.2343,30.2643,33300.0
2005-03-09 13:05:00,30.28,30.34,30.28,30.33,26500.0,30.2643,30.3243,30.2643,30.3143,26500.0
2005-03-09 13:10:00,30.33,30.39,30.33,30.37,31200.0,30.3143,30.3742,30.3143,30.3543,31200.0
2005-03-09 13:15:00,30.38,30.38,30.34,30.36,14300.0,30.3642,30.3642,30.3243,30.3443,14300.0
2005-03-09 13:20:00,30.36,30.38,30.36,30.38,7700.0,30.3443,30.3642,30.3443,30.3642,7700.0
2005-03-09 13:25:00,30.37,30.38,30.36,30.38,11900.0,30.3543,30.3642,30.3443,30.3642,11900.0
2005-03-09 13:30:00,30.38,30.38,30.35,30.36,14100.0,30.3642,30.3642,30.3343,30.3443,14100.0
2005-03-09 13:35:00,30.35,30.36,30.27,30.3,32800.0,30.3343,30.3443,30.2543,30.2843,32800.0
2005-03-09 13:40:00,30.3,30.31,30.26,30.28,12100.0,30.2843,30.2943,30.2443,30.2643,12100.0
2005-03-09 13:45:00,30.26,30.29,30.26,30.29,4500.0,30.2443,30.2743,30.2443,30.2743,4500.0
2005-03-09 13:50:00,30.28,30.29,30.23,30.29,19700.0,30.2643,30.2743,30.2143,30.2743,19700.0
2005-03-09 13:55:00,30.28,30.35,30.28,30.33,17700.0,30.2643,30.3343,30.2643,30.3143,17700.0
2005-03-09 14:00:00,30.32,30.38,30.32,30.36,13900.0,30.3043,30.3642,30.3043,30.3443,13900.0
2005-03-09 14:05:00,30.35,30.39,30.29,30.29,8300.0,30.3343,30.3742,30.2743,30.2743,8300.0
2005-03-09 14:10:00,30.29,30.35,30.29,30.34,14300.0,30.2743,30.3343,30.2743,30.3243,14300.0
2005-03-09 14:15:00,30.35,30.4,30.34,30.37,25900.0,30.3343,30.3842,30.3243,30.3543,25900.0
2005-03-09 14:20:00,30.4,30.4,30.24,30.31,10300.0,30.3842,30.3842,30.2243,30.2943,10300.0
2005-03-09 14:25:00,30.31,30.33,30.21,30.32,14800.0,30.2943,30.3143,30.1943,30.3043,14800.0
2005-03-09 14:30:00,30.34,30.4,30.33,30.37,11400.0,30.3243,30.3842,30.3143,30.3543,11400.0
2005-03-09 14:35:00,30.36,30.4,30.25,30.29,21200.0,30.3443,30.3842,30.2343,30.2743,21200.0
2005-03-09 14:40:00,30.29,30.39,30.29,30.36,11700.0,30.2743,30.3742,30.2743,30.3443,11700.0
2005-03-09 14:45:00,30.37,30.37,30.3,30.3,5000.0,30.3543,30.3543,30.2843,30.2843,5000.0
2005-03-09 14:50:00,30.3,30.31,30.28,30.29,4500.0,30.2843,30.2943,30.2643,30.2743,4500.0
2005-03-09 14:55:00,30.3,30.33,30.28,30.3,7400.0,30.2843,30.3143,30.2643,30.2843,7400.0
2005-03-09 15:00:00,30.31,30.31,30.25,30.28,19800.0,30.2943,30.2943,30.2343,30.2643,19800.0
2005-03-09 15:05:00,30.3,30.32,30.25,30.28,13600.0,30.2843,30.3043,30.2343,30.2643,13600.0
2005-03-09 15:10:00,30.27,30.32,30.13,30.13,19700.0,30.2543,30.3043,30.1144,30.1144,19700.0
2005-03-09 15:15:00,30.13,30.27,30.13,30.27,25300.0,30.1144,30.2543,30.1144,30.2543,25300.0
2005-03-09 15:20:00,30.28,30.3,30.25,30.26,18200.0,30.2643,30.2843,30.2343,30.2443,18200.0
2005-03-09 15:25:00,30.26,30.33,30.25,30.33,27000.0,30.2443,30.3143,30.2343,30.3143,27000.0
2005-03-09 15:30:00,30.31,30.33,30.26,30.27,17200.0,30.2943,30.3143,30.2443,30.2543,17200.0
2005-03-09 15:35:00,30.26,30.28,30.24,30.25,17800.0,30.2443,30.2643,30.2243,30.2343,17800.0
2005-03-09 15:40:00,30.25,30.26,30.23,30.25,22900.0,30.2343,30.2443,30.2143,30.2343,22900.0
2005-03-09 15:45:00,30.26,30.26,30.05,30.05,23200.0,30.2443,30.2443,30.0344,30.0344,23200.0
2005-03-09 15:50:00,30.06,30.12,30.05,30.07,22600.0,30.0444,30.1044,30.0344,30.0544,22600.0
2005-03-09 15:55:00,30.08,30.19,30.05,30.16,37600.0,30.0644,30.1743,30.0344,30.1444,37600.0
2005-03-10 09:30:00,30.24,30.5,30.2,30.26,59500.0,30.2243,30.4842,30.1843,30.2443,59500.0
2005-03-10 09:35:00,30.26,30.36,30.17,30.24,25000.0,30.2443,30.3443,30.1544,30.2243,25000.0
2005-03-10 09:40:00,30.25,30.25,30.03,30.04,16400.0,30.2343,30.2343,30.0144,30.0244,16400.0
2005-03-10 09:45:00,30.02,30.05,30.0,30.01,32700.0,30.0044,30.0344,29.9844,29.9944,32700.0
2005-03-10 09:50:00,30.02,30.15,30.0,30.03,58300.0,30.0044,30.1344,29.9844,30.0144,58300.0
2005-03-10 09:55:00,30.03,30.19,30.03,30.13,14700.0,30.0144,30.1743,30.0144,30.1144,14700.0
2005-03-10 10:00:00,30.13,30.14,30.04,30.05,18400.0,30.1144,30.1244,30.0244,30.0344,18400.0
2005-03-10 10:05:00,30.05,30.15,30.01,30.15,18800.0,30.0344,30.1344,29.9944,30.1344,18800.0
2005-03-10 10:10:00,30.06,30.08,30.01,30.04,19700.0,30.0444,30.0644,29.9944,30.0244,19700.0
2005-03-10 10:15:00,30.03,30.11,30.0,30.04,25700.0,30.0144,30.0944,29.9844,30.0244,25700.0
2005-03-10 10:20:00,30.02,30.09,29.96,29.98,34900.0,30.0044,30.0744,29.9445,29.9645,34900.0
2005-03-10 10:25:00,29.99,30.02,29.96,30.0,12000.0,29.9744,30.0044,29.9445,29.9844,12000.0
2005-03-10 10:30:00,29.99,30.0,29.83,29.85,41200.0,29.9744,29.9844,29.8145,29.8345,41200.0
2005-03-10 10:35:00,29.85,29.86,29.82,29.85,24900.0,29.8345,29.8445,29.8045,29.8345,24900.0
2005-03-10 10:40:00,29.85,29.89,29.83,29.86,19400.0,29.8345,29.8745,29.8145,29.8445,19400.0
2005-03-10 10:45:00,29.86,29.86,29.83,29.83,19400.0,29.8445,29.8445,29.8145,29.8145,19400.0
2005-03-10 10:50:00,29.83,29.86,29.83,29.83,30500.0,29.8145,29.8445,29.8145,29.8145,30500.0
2005-03-10 10:55:00,29.84,29.84,29.83,29.83,50600.0,29.8245,29.8245,29.8145,29.8145,50600.0
2005-03-10 11:00:00,29.83,29.85,29.82,29.83,33700.0,29.8145,29.8345,29.8045,29.8145,33700.0
2005-03-10 11:05:00,29.83,29.85,29.82,29.83,64200.0,29.8145,29.8345,29.8045,29.8145,64200.0
2005-03-10 11:10:00,29.83,29.84,29.63,29.65,63000.0,29.8145,29.8245,29.6146,29.6346,63000.0
2005-03-10 11:15:00,29.64,29.71,29.64,29.66,49400.0,29.6246,29.6946,29.6246,29.6446,49400.0
2005-03-10 11:20:00,29.66,29.66,29.6,29.64,43200.0,29.6446,29.6446,29.5846,29.6246,43200.0
2005-03-10 11:25:00,29.65,29.66,29.61,29.65,14900.0,29.6346,29.6446,29.5946,29.6346,14900.0
2005-03-10 11:30:00,29.65,29.66,29.62,29.63,12700.0,29.6346,29.6446,29.6046,29.6146,12700.0
2005-03-10 11:35:00,29.64,29.64,29.56,29.58,14400.0,29.6246,29.6246,29.5447,29.5647,14400.0
2005-03-10 11:40:00,29.56,29.57,29.51,29.55,18800.0,29.5447,29.5547,29.4947,29.5347,18800.0
2005-03-10 11:45:00,29.54,29.64,29.54,29.64,30000.0,29.5247,29.6246,29.5247,29.6246,30000.0
2005-03-10 11:50:00,29.6,29.7,29.6,29.6,23900.0,29.5846,29.6846,29.5846,29.5846,23900.0
2005-03-10 11:55:00,29.6,29.65,29.59,29.62,15800.0,29.5846,29.6346,29.5747,29.6046,15800.0
2005-03-10 12:00:00,29.62,29.62,29.56,29.59,8800.0,29.6046,29.6046,29.5447,29.5747,8800.0
2005-03-10 12:05:00,29.59,29.61,29.56,29.59,26800.0,29.5747,29.5946,29.5447,29.5747,26800.0
2005-03-10 12:10:00,29.58,29.62,29.54,29.54,22800.0,29.5647,29.6046,29.5247,29.5247,22800.0
2005-03-10 12:15:00,29.55,29.55,29.5,29.5,16000.0,29.5347,29.5347,29.4847,29.4847,16000.0
2005-03-10 12:20:00,29.5,29.51,29.46,29.46,20300.0,29.4847,29.4947,29.4447,29.4447,20300.0
2005-03-10 12:25:00,29.46,29.55,29.45,29.55,34100.0,29.4447,29.5347,29.4347,29.5347,34100.0
2005-03-10 12:30:00,29.53,29.64,29.53,29.6,25100.0,29.5147,29.6246,29.5147,29.5846,25100.0
2005-03-10 12:35:00,29.61,29.66,29.61,29.66,5000.0,29.5946,29.6446,29.5946,29.6446,5000.0
2005-03-10 12:40:00,29.64,29.64,29.52,29.52,12500.0,29.6246,29.6246,29.5047,29.5047,12500.0
2005-03-10 12:45:00,29.52,29.56,29.52,29.54,4400.0,29.5047,29.5447,29.5047,29.5247,4400.0
2005-03-10 12:50:00,29.53,29.55,29.52,29.55,4600.0,29.5147,29.5347,29.5047,29.5347,4600.0
2005-03-10 12:55:00,29.55,29.75,29.53,29.74,14800.0,29.5347,29.7346,29.5147,29.7246,14800.0
2005-03-10 13:00:00,29.75,29.84,29.75,29.76,25900.0,29.7346,29.8245,29.7346,29.7446,25900.0
2005-03-10 13:05:00,29.77,29.82,29.65,29.65,33700.0,29.7546,29.8045,29.6346,29.6346,33700.0
2005-03-10 13:10:00,29.65,29.75,29.65,29.75,20000.0,29.6346,29.7346,29.6346,29.7346,20000.0
2005-03-10 13:15:00,29.76,29.76,29.72,29.74,8100.0,29.7446,29.7446,29.7046,29.7246,8100.0
2005-03-10 13:20:00,29.75,29.75,29.73,29.74,9700.0,29.7346,29.7346,29.7146,29.7246,9700.0
2005-03-10 13:25:00,29.74,29.83,29.73,29.79,17800.0,29.7246,29.8145,29.7146,29.7746,17800.0
2005-03-10 13:30:00,29.79,29.81,29.76,29.78,5300.0,29.7746,29.7945,29.7446,29.7646,5300.0
2005-03-10 13:35:00,29.78,29.86,29.78,29.83,24300.0,29.7646,29.8445,29.7646,29.8145,24300.0
2005-03-10 13:40:00,29.84,29.86,29.78,29.84,8800.0,29.8245,29.8445,29.7646,29.8245,8800.0
2005-03-10 13:45:00,29.84,29.94,29.8,29.88,18100.0,29.8245,29.9245,29.7845,29.8645,18100.0
2005-03-10 13:50:00,29.9,29.9,29.82,29.84,15500.0,29.8845,29.8845,29.8045,29.8245,15500.0
2005-03-10 13:55:00,29.84,29.86,29.82,29.84,8700.0,29.8245,29.8445,29.8045,29.8245,8700.0
2005-03-10 14:00:00,29.85,29.86,29.82,29.82,6400.0,29.8345,29.8445,29.8045,29.8045,6400.0
2005-03-10 14:05:00,29.84,29.86,29.8,29.85,11400.0,29.8245,29.8445,29.7845,29.8345,11400.0
2005-03-10 14:10:00,29.85,29.87,29.83,29.83,15100.0,29.8345,29.8545,29.8145,29.8145,15100.0
2005-03-10 14:15:00,29.83,29.94,29.83,29.86,30100.0,29.8145,29.9245,29.8145,29.8445,30100.0
2005-03-10 14:20:00,29.86,29.88,29.83,29.86,21600.0,29.8445,29.8645,29.8145,29.8445,21600.0
2005-03-10 14:25:00,29.85,29.87,29.85,29.87,8600.0,29.8345,29.8545,29.8345,29.8545,8600.0
2005-03-10 14:30:00,29.86,29.88,29.84,29.86,10200.0,29.8445,29.8645,29.8245,29.8445,10200.0
2005-03-10 14:35:00,29.85,29.88,29.84,29.86,9000.0,29.8345,29.8645,29.8245,29.8445,9000.0
2005-03-10 14:40:00,29.86,29.89,29.85,29.88,6400.0,29.8445,29.8745,29.8345,29.8645,6400.0
2005-03-10 14:45:00,29.89,29.94,29.88,29.9,15000.0,29.8745,29.9245,29.8645,29.8845,15000.0
2005-03-10 14:50:00,29.92,29.94,29.9,29.9,6300.0,29.9045,29.9245,29.8845,29.8845,6300.0
2005-03-10 14:55:00,29.9,29.92,29.9,29.9,7700.0,29.8845,29.9045,29.8845,29.8845,7700.0
2005-03-10 15:00:00,29.9,29.94,29.9,29.94,14900.0,29.8845,29.9245,29.8845,29.9245,14900.0
2005-03-10 15:05:00,29.95,29.95,29.85,29.85,26700.0,29.9345,29.9345,29.8345,29.8345,26700.0
2005-03-10 15:10:00,29.85,29.92,29.85,29.91,5600.0,29.8345,29.9045,29.8345,29.8945,5600.0
2005-03-10 15:15:00,29.91,29.94,29.91,29.91,24500.0,29.8945,29.9245,29.8945,29.8945,24500.0
2005-03-10 15:20:00,29.91,29.94,29.9,29.94,9600.0,29.8945,29.9245,29.8845,29.9245,9600.0
2005-03-10 15:25:00,29.94,29.99,29.94,29.99,35700.0,29.9245,29.9744,29.9245,29.9744,35700.0
2005-03-10 15:30:00,29.99,29.99,29.94,29.94,14400.0,29.9744,29.9744,29.9245,29.9245,14400.0
2005-03-10 15:35:00,29.95,29.99,29.91,29.91,23800.0,29.9345,29.9744,29.8945,29.8945,23800.0
2005-03-10 15:40:00,29.91,29.95,29.91,29.93,14700.0,29.8945,29.9345,29.8945,29.9145,14700.0
2005-03-10 15:45:00,29.93,29.93,29.88,29.9,13300.0,29.9145,29.9145,29.8645,29.8845,13300.0
2005-03-10 15:50:00,29.89,29.99,29.89,29.96,28000.0,29.8745,29.9744,29.8745,29.9445,28000.0
2005-03-10 15:55:00,29.98,30.15,29.96,30.15,90100.0,29.9645,30.1344,29.9445,30.1344,90100.0
2005-03-11 09:30:00,29.99,30.15,29.85,30.13,92200.0,29.9744,30.1344,29.8345,30.1144,92200.0
2005-03-11 09:35:00,30.1,30.17,29.99,30.12,22200.0,30.0844,30.1544,29.9744,30.1044,22200.0
2005-03-11 09:40:00,30.11,30.13,30.05,30.06,25400.0,30.0944,30.1144,30.0344,30.0444,25400.0
2005-03-11 09:45:00,30.08,30.15,30.0,30.13,67000.0,30.0644,30.1344,29.9844,30.1144,67000.0
2005-03-11 09:50:00,30.11,30.25,30.1,30.22,87900.0,30.0944,30.2343,30.0844,30.2043,87900.0
2005-03-11 09:55:00,30.22,30.24,30.14,30.18,18600.0,30.2043,30.2243,30.1244,30.1643,18600.0
2005-03-11 10:00:00,30.18,30.22,30.13,30.22,40900.0,30.1643,30.2043,30.1144,30.2043,40900.0
2005-03-11 10:05:00,30.21,30.22,30.08,30.08,58100.0,30.1943,30.2043,30.0644,30.0644,58100.0
2005-03-11 10:10:00,30.08,30.18,30.08,30.12,16000.0,30.0644,30.1643,30.0644,30.1044,16000.0
2005-03-11 10:15:00,30.14,30.19,30.07,30.09,34900.0,30.1244,30.1743,30.0544,30.0744,34900.0
2005-03-11 10:20:00,30.09,30.18,30.07,30.17,16700.0,30.0744,30.1643,30.0544,30.1544,16700.0
2005-03-11 10:25:00,30.17,30.19,30.06,30.15,29000.0,30.1544,30.1743,30.0444,30.1344,29000.0
2005-03-11 10:30:00,30.13,30.15,30.1,30.1,38300.0,30.1144,30.1344,30.0844,30.0844,38300.0
2005-03-11 10:35:00,30.1,30.1,30.02,30.07,22500.0,30.0844,30.0844,30.0044,30.0544,22500.0
2005-03-11 10:40:00,30.07,30.11,30.06,30.08,31700.0,30.0544,30.0944,30.0444,30.0644,31700.0
2005-03-11 10:45:00,30.09,30.11,30.07,30.11,23700.0,30.0744,30.0944,30.0544,30.0944,23700.0
2005-03-11 10:50:00,30.11,30.12,30.07,30.08,30000.0,30.0944,30.1044,30.0544,30.0644,30000.0
2005-03-11 10:55:00,30.1,30.11,30.06,30.1,36400.0,30.0844,30.0944,30.0444,30.0844,36400.0
2005-03-11 11:00:00,30.1,30.12,30.07,30.08,20000.0,30.0844,30.1044,30.0544,30.0644,20000.0
2005-03-11 11:05:00,30.07,30.07,29.98,30.0,38100.0,30.0544,30.0544,29.9645,29.9844,38100.0
2005-03-11 11:10:00,30.0,30.03,29.93,30.0,33800.0,29.9844,30.0144,29.9145,29.9844,33800.0
2005-03-11 11:15:00,30.0,30.07,30.0,30.04,30100.0,29.9844,30.0544,29.9844,30.0244,30100.0
2005-03-11 11:20:00,30.06,30.07,30.0,30.0,34600.0,30.0444,30.0544,29.9844,29.9844,34600.0
2005-03-11 11:25:00,30.0,30.04,30.0,30.0,16000.0,29.9844,30.0244,29.9844,29.9844,16000.0
2005-03-11 11:30:00,30.01,30.02,30.0,30.0,22300.0,29.9944,30.0044,29.9844,29.9844,22300.0
2005-03-11 11:35:00,30.0,30.02,29.99,30.0,24900.0,29.9844,30.0044,29.9744,29.9844,24900.0
2005-03-11 11:40:00,29.99,30.0,29.96,30.0,14300.0,29.9744,29.9844,29.9445,29.9844,14300.0
2005-03-11 11:45:00,30.0,30.07,30.0,30.02,6600.0,29.9844,30.0544,29.9844,30.0044,6600.0
2005-03-11 11:50:00,30.0,30.04,29.98,30.04,6600.0,29.9844,30.0244,29.9645,30.0244,6600.0
2005-03-11 11:55:00,30.04,30.04,30.0,30.0,2800.0,30.0244,30.0244,29.9844,29.9844,2800.0
2005-03-11 12:00:00,30.02,30.02,29.98,30.0,14000.0,30.0044,30.0044,29.9645,29.9844,14000.0
2005-03-11 12:05:00,30.0,30.01,30.0,30.0,12700.0,29.9844,29.9944,29.9844,29.9844,12700.0
2005-03-11 12:10:00,30.01,30.04,30.0,30.02,12000.0,29.9944,30.0244,29.9844,30.0044,12000.0
2005-03-11 12:15:00,30.02,30.03,30.0,30.02,7900.0,30.0044,30.0144,29.9844,30.0044,7900.0
2005-03-11 12:20:00,30.03,30.04,30.02,30.04,5800.0,30.0144,30.0244,30.0044,30.0244,5800.0
2005-03-11 12:25:00,30.04,30.07,30.03,30.05,9300.0,30.0244,30.0544,30.0144,30.0344,9300.0
2005-03-11 12:30:00,30.06,30.1,30.01,30.01,23900.0,30.0444,30.0844,29.9944,29.9944,23900.0
2005-03-11 12:35:00,30.01,30.02,29.98,30.01,18600.0,29.9944,30.0044,29.9645,29.9944,18600.0
2005-03-11 12:40:00,30.01,30.01,29.99,30.0,6200.0,29.9944,29.9944,29.9744,29.9844,6200.0
2005-03-11 12:45:00,30.0,30.05,30.0,30.04,14200.0,29.9844,30.0344,29.9844,30.0244,14200.0
2005-03-11 12:50:00,30.03,30.07,30.02,30.05,24700.0,30.0144,30.0544,30.0044,30.0344,24700.0
2005-03-11 12:55:00,30.06,30.06,30.03,30.05,3800.0,30.0444,30.0444,30.0144,30.0344,3800.0
2005-03-11 13:00:00,30.06,30.06,30.03,30.05,5300.0,30.0444,30.0444,30.0144,30.0344,5300.0
2005-03-11 13:05:00,30.06,30.07,30.05,30.06,5800.0,30.0444,30.0544,30.0344,30.0444,5800.0
2005-03-11 13:10:00,30.05,30.07,30.05,30.05,13500.0,30.0344,30.0544,30.0344,30.0344,13500.0
2005-03-11 13:15:00,30.05,30.07,30.05,30.07,23100.0,30.0344,30.0544,30.0344,30.0544,23100.0
2005-03-11 13:20:00,30.05,30.06,30.01,30.01,26800.0,30.0344,30.0444,29.9944,29.9944,26800.0
2005-03-11 13:25:00,30.01,30.07,30.01,30.03,4500.0,29.9944,30.0544,29.9944,30.0144,4500.0
2005-03-11 13:30:00,30.02,30.05,30.02,30.03,18600.0,30.0044,30.0344,30.0044,30.0144,18600.0
2005-03-11 13:35:00,30.03,30.07,30.03,30.04,13100.0,30.0144,30.0544,30.0144,30.0244,13100.0
2005-03-11 13:40:00,30.04,30.05,29.88,29.89,14500.0,30.0244,30.0344,29.8645,29.8745,14500.0
2005-03-11 13:45:00,29.88,29.88,29.77,29.8,27200.0,29.8645,29.8645,29.7546,29.7845,27200.0
2005-03-11 13:50:00,29.8,29.86,29.76,29.83,31100.0,29.7845,29.8445,29.7446,29.8145,31100.0
2005-03-11 13:55:00,29.83,29.95,29.82,29.82,20300.0,29.8145,29.9345,29.8045,29.8045,20300.0
2005-03-11 14:00:00,29.88,29.93,29.85,29.86,9100.0,29.8645,29.9145,29.8345,29.8445,9100.0
2005-03-11 14:05:00,29.86,29.91,29.85,29.91,7400.0,29.8445,29.8945,29.8345,29.8945,7400.0
2005-03-11 14:10:00,29.92,29.96,29.91,29.93,7200.0,29.9045,29.9445,29.8945,29.9145,7200.0
2005-03-11 14:15:00,29.92,29.96,29.87,29.92,10600.0,29.9045,29.9445,29.8545,29.9045,10600.0
2005-03-11 14:20:00,29.92,29.93,29.85,29.86,5000.0,29.9045,29.9145,29.8345,29.8445,5000.0
2005-03-11 14:25:00,29.88,29.92,29.86,29.86,8100.0,29.8645,29.9045,29.8445,29.8445,8100.0
2005-03-11 14:30:00,29.9,29.9,29.86,29.86,3300.0,29.8845,29.8845,29.8445,29.8445,3300.0
2005-03-11 14:35:00,29.86,29.86,29.81,29.84,6900.0,29.8445,29.8445,29.7945,29.8245,6900.0
2005-03-11 14:40:00,29.83,29.86,29.78,29.79,6700.0,29.8145,29.8445,29.7646,29.7746,6700.0
2005-03-11 14:45:00,29.81,29.81,29.76,29.76,5700.0,29.7945,29.7945,29.7446,29.7446,5700.0
2005-03-11 14:50:00,29.79,29.88,29.76,29.8,49800.0,29.7746,29.8645,29.7446,29.7845,49800.0
2005-03-11 14:55:00,29.8,29.82,29.76,29.82,11200.0,29.7845,29.8045,29.7446,29.8045,11200.0
2005-03-11 15:00:00,29.85,29.85,29.65,29.65,46700.0,29.8345,29.8345,29.6346,29.6346,46700.0
2005-03-11 15:05:00,29.69,29.69,29.65,29.68,24900.0,29.6746,29.6746,29.6346,29.6646,24900.0
2005-03-11 15:10:00,29.68,29.75,29.67,29.68,26200.0,29.6646,29.7346,29.6546,29.6646,26200.0
2005-03-11 15:15:00,29.68,29.72,29.67,29.7,23200.0,29.6646,29.7046,29.6546,29.6846,23200.0
2005-03-11 15:20:00,29.71,29.71,29.62,29.65,26400.0,29.6946,29.6946,29.6046,29.6346,26400.0
2005-03-11 15:25:00,29.65,29.65,29.59,29.64,33800.0,29.6346,29.6346,29.5747,29.6246,33800.0
2005-03-11 15:30:00,29.65,29.75,29.64,29.69,46300.0,29.6346,29.7346,29.6246,29.6746,46300.0
2005-03-11 15:35:00,29.69,29.72,29.65,29.7,24100.0,29.6746,29.7046,29.6346,29.6846,24100.0
2005-03-11 15:40:00,29.69,29.84,29.65,29.81,26800.0,29.6746,29.8245,29.6346,29.7945,26800.0
2005-03-11 15:45:00,29.8,29.85,29.76,29.8,22600.0,29.7845,29.8345,29.7446,29.7845,22600.0
2005-03-11 15:50:00,29.81,29.82,29.75,29.78,52200.0,29.7945,29.8045,29.7346,29.7646,52200.0
2005-03-11 15:55:00,29.79,29.91,29.76,29.89,50000.0,29.7746,29.8945,29.7446,29.8745,50000.0
2005-03-14 09:30:00,29.99,30.0,29.9,29.94,85200.0,29.9744,29.9844,29.8845,29.9245,85200.0
2005-03-14 09:35:00,29.94,30.03,29.93,29.99,49400.0,29.9245,30.0144,29.9145,29.9744,49400.0
2005-03-14 09:40:00,29.99,30.06,29.93,29.97,29700.0,29.9744,30.0444,29.9145,29.9545,29700.0
2005-03-14 09:45:00,29.97,30.06,29.9,29.92,12500.0,29.9545,30.0444,29.8845,29.9045,12500.0
2005-03-14 09:50:00,29.92,29.98,29.92,29.98,11800.0,29.9045,29.9645,29.9045,29.9645,11800.0
2005-03-14 09:55:00,29.97,30.0,29.93,29.95,15600.0,29.9545,29.9844,29.9145,29.9345,15600.0
2005-03-14 10:00:00,29.93,30.07,29.93,30.04,13500.0,29.9145,30.0544,29.9145,30.0244,13500.0
2005-03-14 10:05:00,29.98,30.03,29.98,30.0,12700.0,29.9645,30.0144,29.9645,29.9844,12700.0
2005-03-14 10:10:00,29.98,30.0,29.93,29.99,20200.0,29.9645,29.9844,29.9145,29.9744,20200.0
2005-03-14 10:15:00,29.96,30.1,29.95,29.96,28400.0,29.9445,30.0844,29.9345,29.9445,28400.0
2005-03-14 10:20:00,29.97,29.97,29.84,29.84,16400.0,29.9545,29.9545,29.8245,29.8245,16400.0
2005-03-14 10:25:00,29.83,29.86,29.8,29.81,9400.0,29.8145,29.8445,29.7845,29.7945,9400.0
2005-03-14 10:30:00,29.83,29.98,29.8,29.98,16300.0,29.8145,29.9645,29.7845,29.9645,16300.0
2005-03-14 10:35:00,29.95,29.97,29.93,29.96,6400.0,29.9345,29.9545,29.9145,29.9445,6400.0
2005-03-14 10:40:00,29.96,29.98,29.94,29.94,7900.0,29.9445,29.9645,29.9245,29.9245,7900.0
2005-03-14 10:45:00,29.93,29.98,29.92,29.97,9900.0,29.9145,29.9645,29.9045,29.9545,9900.0
2005-03-14 10:50:00,29.97,30.01,29.95,30.01,24900.0,29.9545,29.9944,29.9345,29.9944,24900.0
2005-03-14 10:55:00,30.01,30.03,29.97,29.98,34900.0,29.9944,30.0144,29.9545,29.9645,34900.0
2005-03-14 11:00:00,29.97,30.04,29.97,30.0,10400.0,29.9545,30.0244,29.9545,29.9844,10400.0
2005-03-14 11:05:00,30.0,30.0,29.96,29.96,7800.0,29.9844,29.9844,29.9445,29.9445,7800.0
2005-03-14 11:10:00,29.96,29.96,29.89,29.89,18800.0,29.9445,29.9445,29.8745,29.8745,18800.0
2005-03-14 11:15:00,29.9,29.97,29.87,29.97,8100.0,29.8845,29.9545,29.8545,29.9545,8100.0
2005-03-14 11:20:00,29.97,29.98,29.9,29.9,7100.0,29.9545,29.9645,29.8845,29.8845,7100.0
2005-03-14 11:25:00,29.9,29.92,29.89,29.92,6900.0,29.8845,29.9045,29.8745,29.9045,6900.0
2005-03-14 11:30:00,29.92,29.92,29.84,29.85,12700.0,29.9045,29.9045,29.8245,29.8345,12700.0
2005-03-14 11:35:00,29.87,29.9,29.84,29.86,3800.0,29.8545,29.8845,29.8245,29.8445,3800.0
2005-03-14 11:40:00,29.85,29.95,29.81,29.93,14600.0,29.8345,29.9345,29.7945,29.9145,14600.0
2005-03-14 11:45:00,29.91,29.92,29.87,29.92,2500.0,29.8945,29.9045,29.8545,29.9045,2500.0
2005-03-14 11:50:00,29.94,29.97,29.92,29.97,9100.0,29.9245,29.9545,29.9045,29.9545,9100.0
2005-03-14 11:55:00,29.96,29.97,29.95,29.96,4600.0,29.9445,29.9545,29.9345,29.9445,4600.0
2005-03-14 12:00:00,29.95,29.98,29.95,29.97,13600.0,29.9345,29.9645,29.9345,29.9545,13600.0
2005-03-14 12:05:00,29.96,30.0,29.94,29.99,22900.0,29.9445,29.9844,29.9245,29.9744,22900.0
2005-03-14 12:10:00,29.97,30.0,29.97,29.99,3200.0,29.9545,29.9844,29.9545,29.9744,3200.0
2005-03-14 12:15:00,29.99,30.0,29.98,30.0,6200.0,29.9744,29.9844,29.9645,29.9844,6200.0
2005-03-14 12:20:00,29.99,30.0,29.99,30.0,10900.0,29.9744,29.9844,29.9744,29.9844,10900.0
2005-03-14 12:25:00,30.0,30.02,29.99,29.99,18300.0,29.9844,30.0044,29.9744,29.9744,18300.0
2005-03-14 12:30:00,29.99,30.0,29.97,30.0,2600.0,29.9744,29.9844,29.9545,29.9844,2600.0
2005-03-14 12:35:00,29.98,29.98,29.95,29.96,2800.0,29.9645,29.9645,29.9345,29.9445,2800.0
2005-03-14 12:40:00,29.94,30.01,29.94,30.01,17700.0,29.9245,29.9944,29.9245,29.9944,17700.0
2005-03-14 12:45:00,29.99,30.0,29.98,29.98,2500.0,29.9744,29.9844,29.9645,29.9645,2500.0
2005-03-14 12:50:00,29.97,30.0,29.93,29.96,13000.0,29.9545,29.9844,29.9145,29.9445,13000.0
2005-03-14 12:55:00,29.95,29.98,29.95,29.96,6200.0,29.9345,29.9645,29.9345,29.9445,6200.0
2005-03-14 13:00:00,29.96,29.98,29.94,29.95,11100.0,29.9445,29.9645,29.9245,29.9345,11100.0
2005-03-14 13:05:00,29.96,29.96,29.91,29.92,5200.0,29.9445,29.9445,29.8945,29.9045,5200.0
2005-03-14 13:10:00,29.91,29.94,29.91,29.94,6300.0,29.8945,29.9245,29.8945,29.9245,6300.0
2005-03-14 13:15:00,29.93,30.0,29.92,29.95,6900.0,29.9145,29.9844,29.9045,29.9345,6900.0
2005-03-14 13:20:00,29.93,29.94,29.9,29.93,6700.0,29.9145,29.9245,29.8845,29.9145,6700.0
2005-03-14 13:25:00,29.92,29.94,29.89,29.89,11000.0,29.9045,29.9245,29.8745,29.8745,11000.0
2005-03-14 13:30:00,29.9,29.93,29.86,29.89,6600.0,29.8845,29.9145,29.8445,29.8745,6600.0
2005-03-14 13:35:00,29.89,29.94,29.87,29.88,6600.0,29.8745,29.9245,29.8545,29.8645,6600.0
2005-03-14 13:40:00,29.87,29.89,29.87,29.88,3700.0,29.8545,29.8745,29.8545,29.8645,3700.0
2005-03-14 13:45:00,29.88,29.88,29.81,29.81,7900.0,29.8645,29.8645,29.7945,29.7945,7900.0
2005-03-14 13:50:00,29.81,29.85,29.81,29.84,11800.0,29.7945,29.8345,29.7945,29.8245,11800.0
2005-03-14 13:55:00,29.82,29.85,29.8,29.82,4700.0,29.8045,29.8345,29.7845,29.8045,4700.0
2005-03-14 14:00:00,29.83,29.85,29.82,29.85,5200.0,29.8145,29.8345,29.8045,29.8345,5200.0
2005-03-14 14:05:00,29.84,29.88,29.84,29.87,4900.0,29.8245,29.8645,29.8245,29.8545,4900.0
2005-03-14 14:10:00,29.86,29.91,29.83,29.83,11900.0,29.8445,29.8945,29.8145,29.8145,11900.0
2005-03-14 14:15:00,29.83,29.87,29.83,29.87,3200.0,29.8145,29.8545,29.8145,29.8545,3200.0
2005-03-14 14:20:00,29.87,29.88,29.83,29.87,8300.0,29.8545,29.8645,29.8145,29.8545,8300.0
2005-03-14 14:25:00,29.85,29.86,29.85,29.85,2800.0,29.8345,29.8445,29.8345,29.8345,2800.0
2005-03-14 14:30:00,29.86,29.88,29.84,29.88,7900.0,29.8445,29.8645,29.8245,29.8645,7900.0
2005-03-14 14:35:00,29.88,29.9,29.87,29.88,15800.0,29.8645,29.8845,29.8545,29.8645,15800.0
2005-03-14 14:40:00,29.88,29.9,29.87,29.88,5000.0,29.8645,29.8845,29.8545,29.8645,5000.0
2005-03-14 14:45:00,29.89,29.98,29.88,29.93,14300.0,29.8745,29.9645,29.8645,29.9145,14300.0
2005-03-14 14:50:00,29.93,29.95,29.91,29.94,11000.0,29.9145,29.9345,29.8945,29.9245,11000.0
2005-03-14 14:55:00,29.94,29.96,29.9,29.96,4300.0,29.9245,29.9445,29.8845,29.9445,4300.0
2005-03-14 15:00:00,29.96,30.0,29.9,29.94,21000.0,29.9445,29.9844,29.8845,29.9245,21000.0
2005-03-14 15:05:00,29.94,29.96,29.91,29.95,4600.0,29.9245,29.9445,29.8945,29.9345,4600.0
2005-03-14 15:10:00,29.95,29.97,29.9,29.96,20700.0,29.9345,29.9545,29.8845,29.9445,20700.0
2005-03-14 15:15:00,29.95,30.0,29.93,30.0,17900.0,29.9345,29.9844,29.9145,29.9844,17900.0
2005-03-14 15:20:00,29.99,29.99,29.93,29.97,10400.0,29.9744,29.9744,29.9145,29.9545,10400.0
2005-03-14 15:25:00,29.96,30.0,29.94,29.95,31700.0,29.9445,29.9844,29.9245,29.9345,31700.0
2005-03-14 15:30:00,29.95,30.02,29.94,29.98,32500.0,29.9345,30.0044,29.9245,29.9645,32500.0
2005-03-14 15:35:00,29.99,29.99,29.95,29.98,16100.0,29.9744,29.9744,29.9345,29.9645,16100.0
2005-03-14 15:40:00,29.98,29.99,29.94,29.94,25200.0,29.9645,29.9744,29.9245,29.9245,25200.0
2005-03-14 15:45:00,29.94,29.96,29.92,29.94,13300.0,29.9245,29.9445,29.9045,29.9245,13300.0
2005-03-14 15:50:00,29.95,29.96,29.94,29.94,16900.0,29.9345,29.9445,29.9245,29.9245,16900.0
2005-03-14 15:55:00,29.94,29.97,29.89,29.89,57300.0,29.9245,29.9545,29.8745,29.8745,57300.0
2005-03-15 09:30:00,30.01,30.09,29.84,30.05,75800.0,29.9944,30.0744,29.8245,30.0344,75800.0
2005-03-15 09:35:00,30.04,30.05,29.93,29.93,28000.0,30.0244,30.0344,29.9145,29.9145,28000.0
2005-03-15 09:40:00,29.93,29.97,29.93,29.95,17500.0,29.9145,29.9545,29.9145,29.9345,17500.0
2005-03-15 09:45:00,29.94,30.01,29.89,29.93,22900.0,29.9245,29.9944,29.8745,29.9145,22900.0
2005-03-15 09:50:00,29.97,30.04,29.97,30.02,7300.0,29.9545,30.0244,29.9545,30.0044,7300.0
2005-03-15 09:55:00,30.01,30.01,29.99,30.0,4500.0,29.9944,29.9944,29.9744,29.9844,4500.0
2005-03-15 10:00:00,30.01,30.01,29.95,29.96,18300.0,29.9944,29.9944,29.9345,29.9445,18300.0
2005-03-15 10:05:00,29.96,29.98,29.89,29.97,28100.0,29.9445,29.9645,29.8745,29.9545,28100.0
2005-03-15 10:10:00,29.95,29.96,29.93,29.95,11500.0,29.9345,29.9445,29.9145,29.9345,11500.0
2005-03-15 10:15:00,29.95,29.96,29.9,29.94,18900.0,29.9345,29.9445,29.8845,29.9245,18900.0
2005-03-15 10:20:00,29.93,29.93,29.86,29.87,20400.0,29.9145,29.9145,29.8445,29.8545,20400.0
2005-03-15 10:25:00,29.85,29.91,29.85,29.85,17700.0,29.8345,29.8945,29.8345,29.8345,17700.0
2005-03-15 10:30:00,29.85,29.86,29.78,29.78,10000.0,29.8345,29.8445,29.7646,29.7646,10000.0
2005-03-15 10:35:00,29.78,29.85,29.78,29.84,11100.0,29.7646,29.8345,29.7646,29.8245,11100.0
2005-03-15 10:40:00,29.87,29.9,29.86,29.86,6400.0,29.8545,29.8845,29.8445,29.8445,6400.0
2005-03-15 10:45:00,29.86,29.9,29.85,29.87,17200.0,29.8445,29.8845,29.8345,29.8545,17200.0
2005-03-15 10:50:00,29.87,29.98,29.87,29.98,15200.0,29.8545,29.9645,29.8545,29.9645,15200.0
2005-03-15 10:55:00,29.98,29.98,29.96,29.97,17800.0,29.9645,29.9645,29.9445,29.9545,17800.0
2005-03-15 11:00:00,29.96,30.06,29.96,30.05,26500.0,29.9445,30.0444,29.9445,30.0344,26500.0
2005-03-15 11:05:00,30.06,30.08,30.04,30.04,8800.0,30.0444,30.0644,30.0244,30.0244,8800.0
2005-03-15 11:10:00,30.03,30.03,30.0,30.01,25000.0,30.0144,30.0144,29.9844,29.9944,25000.0
2005-03-15 11:15:00,30.01,30.01,29.97,29.98,12000.0,29.9944,29.9944,29.9545,29.9645,12000.0
2005-03-15 11:20:00,29.98,29.99,29.97,29.98,7800.0,29.9645,29.9744,29.9545,29.9645,7800.0
2005-03-15 11:25:00,29.98,30.01,29.98,29.99,8500.0,29.9645,29.9944,29.9645,29.9744,8500.0
2005-03-15 11:30:00,30.0,30.01,29.98,29.99,8400.0,29.9844,29.9944,29.9645,29.9744,8400.0
2005-03-15 11:35:00,29.99,29.99,29.88,29.88,8300.0,29.9744,29.9744,29.8645,29.8645,8300.0
2005-03-15 11:40:00,29.88,29.98,29.83,29.93,12100.0,29.8645,29.9645,29.8145,29.9145,12100.0
2005-03-15 11:45:00,29.91,29.94,29.89,29.89,9300.0,29.8945,29.9245,29.8745,29.8745,9300.0
2005-03-15 11:50:00,29.89,29.9,29.86,29.88,18300.0,29.8745,29.8845,29.8445,29.8645,18300.0
2005-03-15 11:55:00,29.87,29.88,29.86,29.87,9800.0,29.8545,29.8645,29.8445,29.8545,9800.0
2005-03-15 12:00:00,29.87,29.89,29.79,29.86,16600.0,29.8545,29.8745,29.7746,29.8445,16600.0
2005-03-15 12:05:00,29.87,29.87,29.81,29.85,21500.0,29.8545,29.8545,29.7945,29.8345,21500.0
2005-03-15 12:10:00,29.84,29.84,29.76,29.77,33800.0,29.8245,29.8245,29.7446,29.7546,33800.0
2005-03-15 12:15:00,29.78,29.85,29.78,29.78,42800.0,29.7646,29.8345,29.7646,29.7646,42800.0
2005-03-15 12:20:00,29.77,29.8,29.77,29.8,9100.0,29.7546,29.7845,29.7546,29.7845,9100.0
2005-03-15 12:25:00,29.8,29.8,29.78,29.79,6500.0,29.7845,29.7845,29.7646,29.7746,6500.0
2005-03-15 12:30:00,29.8,29.81,29.7,29.73,31700.0,29.7845,29.7945,29.6846,29.7146,31700.0
2005-03-15 12:35:00,29.75,29.81,29.73,29.79,10400.0,29.7346,29.7945,29.7146,29.7746,10400.0
2005-03-15 12:40:00,29.79,29.81,29.73,29.76,7700.0,29.7746,29.7945,29.7146,29.7446,7700.0
2005-03-15 12:45:00,29.8,29.87,29.8,29.86,4500.0,29.7845,29.8545,29.7845,29.8445,4500.0
2005-03-15 12:50:00,29.87,29.87,29.77,29.77,6100.0,29.8545,29.8545,29.7546,29.7546,6100.0
2005-03-15 12:55:00,29.77,29.82,29.77,29.82,2900.0,29.7546,29.8045,29.7546,29.8045,2900.0
2005-03-15 13:00:00,29.82,29.93,29.81,29.93,9800.0,29.8045,29.9145,29.7945,29.9145,9800.0
2005-03-15 13:05:00,29.93,29.96,29.87,29.87,9700.0,29.9145,29.9445,29.8545,29.8545,9700.0
2005-03-15 13:10:00,29.87,29.88,29.82,29.86,8000.0,29.8545,29.8645,29.8045,29.8445,8000.0
2005-03-15 13:15:00,29.85,29.86,29.82,29.82,6300.0,29.8345,29.8445,29.8045,29.8045,6300.0
2005-03-15 13:20:00,29.81,29.82,29.72,29.76,12500.0,29.7945,29.8045,29.7046,29.7446,12500.0
2005-03-15 13:25:00,29.75,29.76,29.7,29.73,17500.0,29.7346,29.7446,29.6846,29.7146,17500.0
2005-03-15 13:30:00,29.73,29.81,29.73,29.81,22400.0,29.7146,29.7945,29.7146,29.7945,22400.0
2005-03-15 13:35:00,29.79,29.93,29.79,29.89,15900.0,29.7746,29.9145,29.7746,29.8745,15900.0
2005-03-15 13:40:00,29.92,29.92,29.8,29.91,22200.0,29.9045,29.9045,29.7845,29.8945,22200.0
2005-03-15 13:45:00,29.89,30.0,29.89,30.0,15900.0,29.8745,29.9844,29.8745,29.9844,15900.0
2005-03-15 13:50:00,29.98,29.99,29.9,29.98,26600.0,29.9645,29.9744,29.8845,29.9645,26600.0
2005-03-15 13:55:00,29.97,29.99,29.93,29.95,18100.0,29.9545,29.9744,29.9145,29.9345,18100.0
2005-03-15 14:00:00,29.96,30.0,29.95,29.99,20600.0,29.9445,29.9844,29.9345,29.9744,20600.0
2005-03-15 14:05:00,29.98,30.04,29.97,30.02,21100.0,29.9645,30.0244,29.9545,30.0044,21100.0
2005-03-15 14:10:00,30.02,30.09,30.02,30.09,31000.0,30.0044,30.0744,30.0044,30.0744,31000.0
2005-03-15 14:15:00,30.09,30.11,30.06,30.11,33300.0,30.0744,30.0944,30.0444,30.0944,33300.0
2005-03-15 14:20:00,30.1,30.13,30.09,30.09,46800.0,30.0844,30.1144,30.0744,30.0744,46800.0
2005-03-15 14:25:00,30.1,30.12,30.08,30.12,38800.0,30.0844,30.1044,30.0644,30.1044,38800.0
2005-03-15 14:30:00,30.11,30.12,30.1,30.11,20600.0,30.0944,30.1044,30.0844,30.0944,20600.0
2005-03-15 14:35:00,30.1,30.11,30.08,30.08,13400.0,30.0844,30.0944,30.0644,30.0644,13400.0
2005-03-15 14:40:00,30.09,30.1,30.06,30.06,13000.0,30.0744,30.0844,30.0444,30.0444,13000.0
2005-03-15 14:45:00,30.05,30.06,30.0,30.05,22200.0,30.0344,30.0444,29.9844,30.0344,22200.0
2005-03-15 14:50:00,30.03,30.09,30.0,30.0,40500.0,30.0144,30.0744,29.9844,29.9844,40500.0
2005-03-15 14:55:00,30.03,30.09,30.03,30.04,36100.0,30.0144,30.0744,30.0144,30.0244,36100.0
2005-03-15 15:00:00,30.05,30.05,30.0,30.02,53700.0,30.0344,30.0344,29.9844,30.0044,53700.0
2005-03-15 15:05:00,30.02,30.05,29.99,29.99,26700.0,30.0044,30.0344,29.9744,29.9744,26700.0
2005-03-15 15:10:00,29.99,30.0,29.96,30.0,31300.0,29.9744,29.9844,29.9445,29.9844,31300.0
2005-03-15 15:15:00,29.99,30.02,29.95,30.0,62600.0,29.9744,30.0044,29.9345,29.9844,62600.0
2005-03-15 15:20:00,30.01,30.03,30.0,30.0,27500.0,29.9944,30.0144,29.9844,29.9844,27500.0
2005-03-15 15:25:00,30.0,30.02,29.96,29.96,29000.0,29.9844,30.0044,29.9445,29.9445,29000.0
2005-03-15 15:30:00,29.96,29.98,29.93,29.98,18600.0,29.9445,29.9645,29.9145,29.9645,18600.0
2005-03-15 15:35:00,29.99,30.03,29.97,29.99,25800.0,29.9744,30.0144,29.9545,29.9744,25800.0
2005-03-15 15:40:00,29.99,30.0,29.92,30.0,35400.0,29.9744,29.9844,29.9045,29.9844,35400.0
2005-03-15 15:45:00,30.0,30.01,29.99,30.0,50100.0,29.9844,29.9944,29.9744,29.9844,50100.0
2005-03-15 15:50:00,30.01,30.03,29.99,29.99,47400.0,29.9944,30.0144,29.9744,29.9744,47400.0
2005-03-15 15:55:00,30.0,30.0,29.94,30.0,40300.0,29.9844,29.9844,29.9245,29.9844,40300.0
2005-03-16 09:30:00,29.68,29.88,29.55,29.83,55500.0,29.6646,29.8645,29.5347,29.8145,55500.0
2005-03-16 09:35:00,29.77,29.85,29.72,29.78,13100.0,29.7546,29.8345,29.7046,29.7646,13100.0
2005-03-16 09:40:00,29.81,29.81,29.72,29.73,18800.0,29.7945,29.7945,29.7046,29.7146,18800.0
2005-03-16 09:45:00,29.72,29.72,29.57,29.61,13200.0,29.7046,29.7046,29.5547,29.5946,13200.0
2005-03-16 09:50:00,29.61,29.71,29.58,29.61,10100.0,29.5946,29.6946,29.5647,29.5946,10100.0
2005-03-16 09:55:00,29.61,29.64,29.57,29.6,9500.0,29.5946,29.6246,29.5547,29.5846,9500.0
2005-03-16 10:00:00,29.61,29.69,29.6,29.69,14200.0,29.5946,29.6746,29.5846,29.6746,14200.0
2005-03-16 10:05:00,29.68,29.75,29.65,29.7,12100.0,29.6646,29.7346,29.6346,29.6846,12100.0
2005-03-16 10:10:00,29.71,29.76,29.63,29.69,11200.0,29.6946,29.7446,29.6146,29.6746,11200.0
2005-03-16 10:15:00,29.68,29.79,29.68,29.75,17400.0,29.6646,29.7746,29.6646,29.7346,17400.0
2005-03-16 10:20:00,29.75,29.75,29.66,29.7,14800.0,29.7346,29.7346,29.6446,29.6846,14800.0
2005-03-16 10:25:00,29.71,29.74,29.66,29.7,13700.0,29.6946,29.7246,29.6446,29.6846,13700.0
2005-03-16 10:30:00,29.71,29.73,29.62,29.66,18700.0,29.6946,29.7146,29.6046,29.6446,18700.0
2005-03-16 10:35:00,29.64,29.65,29.6,29.62,15300.0,29.6246,29.6346,29.5846,29.6046,15300.0
2005-03-16 10:40:00,29.6,29.62,29.56,29.57,20800.0,29.5846,29.6046,29.5447,29.5547,20800.0
2005-03-16 10:45:00,29.57,29.64,29.56,29.57,25400.0,29.5547,29.6246,29.5447,29.5547,25400.0
2005-03-16 10:50:00,29.57,29.57,29.52,29.53,9700.0,29.5547,29.5547,29.5047,29.5147,9700.0
2005-03-16 10:55:00,29.53,29.6,29.52,29.53,37000.0,29.5147,29.5846,29.5047,29.5147,37000.0
2005-03-16 11:00:00,29.53,29.57,29.5,29.55,50300.0,29.5147,29.5547,29.4847,29.5347,50300.0
2005-03-16 11:05:00,29.52,29.54,29.51,29.51,35800.0,29.5047,29.5247,29.4947,29.4947,35800.0
2005-03-16 11:10:00,29.51,29.52,29.4,29.41,41900.0,29.4947,29.5047,29.3848,29.3947,41900.0
2005-03-16 11:15:00,29.41,29.41,29.32,29.32,69500.0,29.3947,29.3947,29.3048,29.3048,69500.0
2005-03-16 11:20:00,29.32,29.32,29.16,29.2,45300.0,29.3048,29.3048,29.1449,29.1849,45300.0
2005-03-16 11:25:00,29.2,29.22,29.18,29.22,18800.0,29.1849,29.2048,29.1649,29.2048,18800.0
2005-03-16 11:30:00,29.2,29.37,29.2,29.31,29600.0,29.1849,29.3548,29.1849,29.2948,29600.0
2005-03-16 11:35:00,29.3,29.31,29.23,29.24,28700.0,29.2848,29.2948,29.2148,29.2248,28700.0
2005-03-16 11:40:00,29.23,29.26,29.2,29.21,26400.0,29.2148,29.2448,29.1849,29.1949,26400.0
2005-03-16 11:45:00,29.21,29.22,29.15,29.19,18700.0,29.1949,29.2048,29.1349,29.1749,18700.0
2005-03-16 11:50:00,29.19,29.21,29.17,29.18,26400.0,29.1749,29.1949,29.1549,29.1649,26400.0
2005-03-16 11:55:00,29.18,29.21,29.18,29.21,6000.0,29.1649,29.1949,29.1649,29.1949,6000.0
2005-03-16 12:00:00,29.21,29.22,29.18,29.18,13600.0,29.1949,29.2048,29.1649,29.1649,13600.0
2005-03-16 12:05:00,29.18,29.18,29.12,29.13,18300.0,29.1649,29.1649,29.1049,29.1149,18300.0
2005-03-16 12:10:00,29.15,29.17,29.12,29.15,9700.0,29.1349,29.1549,29.1049,29.1349,9700.0
2005-03-16 12:15:00,29.13,29.18,29.12,29.16,16900.0,29.1149,29.1649,29.1049,29.1449,16900.0
2005-03-16 12:20:00,29.15,29.16,29.07,29.07,23600.0,29.1349,29.1449,29.0549,29.0549,23600.0
2005-03-16 12:25:00,29.06,29.1,29.04,29.06,16200.0,29.0449,29.0849,29.0249,29.0449,16200.0
2005-03-16 12:30:00,29.07,29.11,29.07,29.09,35400.0,29.0549,29.0949,29.0549,29.0749,35400.0
2005-03-16 12:35:00,29.1,29.12,29.09,29.1,26600.0,29.0849,29.1049,29.0749,29.0849,26600.0
2005-03-16 12:40:00,29.12,29.13,29.11,29.11,9700.0,29.1049,29.1149,29.0949,29.0949,9700.0
2005-03-16 12:45:00,29.12,29.12,29.08,29.1,26200.0,29.1049,29.1049,29.0649,29.0849,26200.0
2005-03-16 12:50:00,29.12,29.14,29.1,29.12,17500.0,29.1049,29.1249,29.0849,29.1049,17500.0
2005-03-16 12:55:00,29.13,29.18,29.12,29.18,16500.0,29.1149,29.1649,29.1049,29.1649,16500.0
2005-03-16 13:00:00,29.18,29.26,29.14,29.24,22200.0,29.1649,29.2448,29.1249,29.2248,22200.0
2005-03-16 13:05:00,29.24,29.26,29.24,29.24,13800.0,29.2248,29.2448,29.2248,29.2248,13800.0
2005-03-16 13:10:00,29.24,29.28,29.24,29.26,16900.0,29.2248,29.2648,29.2248,29.2448,16900.0
2005-03-16 13:15:00,29.24,29.27,29.24,29.27,15700.0,29.2248,29.2548,29.2248,29.2548,15700.0
2005-03-16 13:20:00,29.27,29.31,29.25,29.25,10300.0,29.2548,29.2948,29.2348,29.2348,10300.0
2005-03-16 13:25:00,29.25,29.26,29.23,29.23,8200.0,29.2348,29.2448,29.2148,29.2148,8200.0
2005-03-16 13:30:00,29.22,29.25,29.19,29.25,13500.0,29.2048,29.2348,29.1749,29.2348,13500.0
2005-03-16 13:35:00,29.22,29.24,29.19,29.2,6400.0,29.2048,29.2248,29.1749,29.1849,6400.0
2005-03-16 13:40:00,29.2,29.25,29.19,29.24,6200.0,29.1849,29.2348,29.1749,29.2248,6200.0
2005-03-16 13:45:00,29.23,29.23,29.14,29.14,23500.0,29.2148,29.2148,29.1249,29.1249,23500.0
2005-03-16 13:50:00,29.14,29.19,29.13,29.15,29600.0,29.1249,29.1749,29.1149,29.1349,29600.0
2005-03-16 13:55:00,29.16,29.21,29.15,29.2,9100.0,29.1449,29.1949,29.1349,29.1849,9100.0
2005-03-16 14:00:00,29.2,29.2,29.1,29.11,26500.0,29.1849,29.1849,29.0849,29.0949,26500.0
2005-03-16 14:05:00,29.11,29.13,29.1,29.1,12300.0,29.0949,29.1149,29.0849,29.0849,12300.0
2005-03-16 14:10:00,29.1,29.11,29.08,29.09,23400.0,29.0849,29.0949,29.0649,29.0749,23400.0
2005-03-16 14:15:00,29.11,29.17,29.1,29.16,13500.0,29.0949,29.1549,29.0849,29.1449,13500.0
2005-03-16 14:20:00,29.15,29.18,29.15,29.18,13400.0,29.1349,29.1649,29.1349,29.1649,13400.0
2005-03-16 14:25:00,29.18,29.2,29.18,29.19,16600.0,29.1649,29.1849,29.1649,29.1749,16600.0
2005-03-16 14:30:00,29.18,29.19,29.15,29.16,7500.0,29.1649,29.1749,29.1349,29.1449,7500.0
2005-03-16 14:35:00,29.16,29.17,29.14,29.14,14500.0,29.1449,29.1549,29.1249,29.1249,14500.0
2005-03-16 14:40:00,29.14,29.23,29.13,29.22,20200.0,29.1249,29.2148,29.1149,29.2048,20200.0
2005-03-16 14:45:00,29.21,29.27,29.21,29.23,14600.0,29.1949,29.2548,29.1949,29.2148,14600.0
2005-03-16 14:50:00,29.23,29.25,29.21,29.25,24700.0,29.2148,29.2348,29.1949,29.2348,24700.0
2005-03-16 14:55:00,29.25,29.26,29.19,29.22,12200.0,29.2348,29.2448,29.1749,29.2048,12200.0
2005-03-16 15:00:00,29.23,29.29,29.22,29.24,26500.0,29.2148,29.2748,29.2048,29.2248,26500.0
2005-03-16 15:05:00,29.25,29.35,29.23,29.35,29200.0,29.2348,29.3348,29.2148,29.3348,29200.0
2005-03-16 15:10:00,29.34,29.35,29.27,29.28,17500.0,29.3248,29.3348,29.2548,29.2648,17500.0
2005-03-16 15:15:00,29.29,29.29,29.22,29.22,7000.0,29.2748,29.2748,29.2048,29.2048,7000.0
2005-03-16 15:20:00,29.23,29.23,29.1,29.12,15800.0,29.2148,29.2148,29.0849,29.1049,15800.0
2005-03-16 15:25:00,29.12,29.12,29.06,29.09,23000.0,29.1049,29.1049,29.0449,29.0749,23000.0
2005-03-16 15:30:00,29.09,29.16,29.08,29.16,31000.0,29.0749,29.1449,29.0649,29.1449,31000.0
2005-03-16 15:35:00,29.14,29.17,29.11,29.12,30400.0,29.1249,29.1549,29.0949,29.1049,30400.0
2005-03-16 15:40:00,29.11,29.12,29.03,29.06,131400.0,29.0949,29.1049,29.0149,29.0449,131400.0
2005-03-16 15:45:00,29.06,29.1,29.02,29.09,65900.0,29.0449,29.0849,29.005,29.0749,65900.0
2005-03-16 15:50:00,29.1,29.2,29.07,29.17,41900.0,29.0849,29.1849,29.0549,29.1549,41900.0
2005-03-16 15:55:00,29.17,29.25,29.14,29.18,66000.0,29.1549,29.2348,29.1249,29.1649,66000.0
2005-03-17 09:30:00,29.02,29.03,28.88,28.91,90700.0,29.005,29.0149,28.865,28.895,90700.0
2005-03-17 09:35:00,28.93,29.27,28.87,29.24,38900.0,28.915,29.2548,28.855,29.2248,38900.0
2005-03-17 09:40:00,29.2,29.21,28.92,29.14,66000.0,29.1849,29.1949,28.905,29.1249,66000.0
2005-03-17 09:45:00,29.15,29.15,29.03,29.03,21300.0,29.1349,29.1349,29.0149,29.0149,21300.0
2005-03-17 09:50:00,29.03,29.06,29.0,29.05,13400.0,29.0149,29.0449,28.985,29.0349,13400.0
2005-03-17 09:55:00,29.05,29.13,29.02,29.12,24500.0,29.0349,29.1149,29.005,29.1049,24500.0
2005-03-17 10:00:00,29.13,29.26,29.12,29.26,28800.0,29.1149,29.2448,29.1049,29.2448,28800.0
2005-03-17 10:05:00,29.26,29.44,29.25,29.35,21000.0,29.2448,29.4247,29.2348,29.3348,21000.0
2005-03-17 10:10:00,29.34,29.36,29.16,29.28,53000.0,29.3248,29.3448,29.1449,29.2648,53000.0
2005-03-17 10:15:00,29.24,29.26,29.15,29.18,11500.0,29.2248,29.2448,29.1349,29.1649,11500.0
2005-03-17 10:20:00,29.18,29.27,29.18,29.26,33500.0,29.1649,29.2548,29.1649,29.2448,33500.0
2005-03-17 10:25:00,29.25,29.25,29.17,29.17,33200.0,29.2348,29.2348,29.1549,29.1549,33200.0
2005-03-17 10:30:00,29.18,29.26,29.13,29.26,22300.0,29.1649,29.2448,29.1149,29.2448,22300.0
2005-03-17 10:35:00,29.26,29.27,29.21,29.25,6200.0,29.2448,29.2548,29.1949,29.2348,6200.0
2005-03-17 10:40:00,29.26,29.3,29.25,29.28,14000.0,29.2448,29.2848,29.2348,29.2648,14000.0
2005-03-17 10:45:00,29.28,29.28,29.23,29.23,20800.0,29.2648,29.2648,29.2148,29.2148,20800.0
2005-03-17 10:50:00,29.23,29.3,29.23,29.3,6900.0,29.2148,29.2848,29.2148,29.2848,6900.0
2005-03-17 10:55:00,29.3,29.45,29.3,29.39,36400.0,29.2848,29.4347,29.2848,29.3748,36400.0
2005-03-17 11:00:00,29.4,29.46,29.37,29.39,31000.0,29.3848,29.4447,29.3548,29.3748,31000.0
2005-03-17 11:05:00,29.4,29.59,29.39,29.59,37500.0,29.3848,29.5747,29.3748,29.5747,37500.0
2005-03-17 11:10:00,29.59,29.6,29.48,29.52,28600.0,29.5747,29.5846,29.4647,29.5047,28600.0
2005-03-17 11:15:00,29.51,29.68,29.5,29.66,25100.0,29.4947,29.6646,29.4847,29.6446,25100.0
2005-03-17 11:20:00,29.66,29.68,29.58,29.58,13800.0,29.6446,29.6646,29.5647,29.5647,13800.0
2005-03-17 11:25:00,29.58,29.59,29.48,29.5,18600.0,29.5647,29.5747,29.4647,29.4847,18600.0
2005-03-17 11:30:00,29.49,29.56,29.48,29.55,9400.0,29.4747,29.5447,29.4647,29.5347,9400.0
2005-03-17 11:35:00,29.56,29.59,29.55,29.56,9300.0,29.5447,29.5747,29.5347,29.5447,9300.0
2005-03-17 11:40:00,29.56,29.65,29.56,29.65,19800.0,29.5447,29.6346,29.5447,29.6346,19800.0
2005-03-17 11:45:00,29.66,29.69,29.66,29.68,11300.0,29.6446,29.6746,29.6446,29.6646,11300.0
2005-03-17 11:50:00,29.68,29.7,29.65,29.66,24900.0,29.6646,29.6846,29.6346,29.6446,24900.0
2005-03-17 11:55:00,29.66,29.7,29.65,29.69,10600.0,29.6446,29.6846,29.6346,29.6746,10600.0
2005-03-17 12:00:00,29.68,29.7,29.65,29.68,41500.0,29.6646,29.6846,29.6346,29.6646,41500.0
2005-03-17 12:05:00,29.68,29.68,29.59,29.6,20400.0,29.6646,29.6646,29.5747,29.5846,20400.0
2005-03-17 12:10:00,29.6,29.69,29.6,29.69,11600.0,29.5846,29.6746,29.5846,29.6746,11600.0
2005-03-17 12:15:00,29.69,29.71,29.62,29.67,13500.0,29.6746,29.6946,29.6046,29.6546,13500.0
2005-03-17 12:20:00,29.66,29.74,29.66,29.73,17300.0,29.6446,29.7246,29.6446,29.7146,17300.0
2005-03-17 12:25:00,29.72,29.73,29.61,29.73,25300.0,29.7046,29.7146,29.5946,29.7146,25300.0
2005-03-17 12:30:00,29.72,29.76,29.69,29.7,23900.0,29.7046,29.7446,29.6746,29.6846,23900.0
2005-03-17 12:35:00,29.73,29.75,29.68,29.7,22100.0,29.7146,29.7346,29.6646,29.6846,22100.0
2005-03-17 12:40:00,29.7,29.72,29.7,29.72,23100.0,29.6846,29.7046,29.6846,29.7046,23100.0
2005-03-17 12:45:00,29.71,29.73,29.7,29.71,11700.0,29.6946,29.7146,29.6846,29.6946,11700.0
2005-03-17 12:50:00,29.7,29.71,29.7,29.7,2800.0,29.6846,29.6946,29.6846,29.6846,2800.0
2005-03-17 12:55:00,29.7,29.71,29.7,29.71,15100.0,29.6846,29.6946,29.6846,29.6946,15100.0
2005-03-17 13:00:00,29.71,29.73,29.67,29.67,21300.0,29.6946,29.7146,29.6546,29.6546,21300.0
2005-03-17 13:05:00,29.66,29.7,29.63,29.66,68900.0,29.6446,29.6846,29.6146,29.6446,68900.0
2005-03-17 13:10:00,29.65,29.66,29.64,29.65,22800.0,29.6346,29.6446,29.6246,29.6346,22800.0
2005-03-17 13:15:00,29.65,29.65,29.55,29.62,52000.0,29.6346,29.6346,29.5347,29.6046,52000.0
2005-03-17 13:20:00,29.55,29.56,29.54,29.56,17100.0,29.5347,29.5447,29.5247,29.5447,17100.0
2005-03-17 13:25:00,29.56,29.56,29.51,29.52,4900.0,29.5447,29.5447,29.4947,29.5047,4900.0
2005-03-17 13:30:00,29.52,29.52,29.51,29.51,4600.0,29.5047,29.5047,29.4947,29.4947,4600.0
2005-03-17 13:35:00,29.52,29.52,29.5,29.5,4600.0,29.5047,29.5047,29.4847,29.4847,4600.0
2005-03-17 13:40:00,29.5,29.56,29.5,29.55,30900.0,29.4847,29.5447,29.4847,29.5347,30900.0
2005-03-17 13:45:00,29.56,29.58,29.53,29.58,12100.0,29.5447,29.5647,29.5147,29.5647,12100.0
2005-03-17 13:50:00,29.58,29.61,29.57,29.57,9600.0,29.5647,29.5946,29.5547,29.5547,9600.0
2005-03-17 13:55:00,29.57,29.57,29.51,29.53,10800.0,29.5547,29.5547,29.4947,29.5147,10800.0
2005-03-17 14:00:00,29.51,29.55,29.47,29.51,24300.0,29.4947,29.5347,29.4547,29.4947,24300.0
2005-03-17 14:05:00,29.5,29.51,29.48,29.5,13200.0,29.4847,29.4947,29.4647,29.4847,13200.0
2005-03-17 14:10:00,29.5,29.57,29.5,29.57,24800.0,29.4847,29.5547,29.4847,29.5547,24800.0
2005-03-17 14:15:00,29.57,29.62,29.5,29.62,18700.0,29.5547,29.6046,29.4847,29.6046,18700.0
2005-03-17 14:20:00,29.61,29.7,29.61,29.66,20900.0,29.5946,29.6846,29.5946,29.6446,20900.0
2005-03-17 14:25:00,29.66,29.76,29.66,29.76,20300.0,29.6446,29.7446,29.6446,29.7446,20300.0
2005-03-17 14:30:00,29.76,29.78,29.67,29.69,15400.0,29.7446,29.7646,29.6546,29.6746,15400.0
2005-03-17 14:35:00,29.69,29.69,29.6,29.62,19100.0,29.6746,29.6746,29.5846,29.6046,19100.0
2005-03-17 14:40:00,29.63,29.66,29.61,29.62,9800.0,29.6146,29.6446,29.5946,29.6046,9800.0
2005-03-17 14:45:00,29.62,29.64,29.6,29.6,10000.0,29.6046,29.6246,29.5846,29.5846,10000.0
2005-03-17 14:50:00,29.6,29.62,29.6,29.61,10300.0,29.5846,29.6046,29.5846,29.5946,10300.0
2005-03-17 14:55:00,29.61,29.74,29.6,29.74,21500.0,29.5946,29.7246,29.5846,29.7246,21500.0
2005-03-17 15:00:00,29.74,29.74,29.67,29.67,10200.0,29.7246,29.7246,29.6546,29.6546,10200.0
2005-03-17 15:05:00,29.66,29.69,29.66,29.68,11600.0,29.6446,29.6746,29.6446,29.6646,11600.0
2005-03-17 15:10:00,29.7,29.72,29.68,29.72,15300.0,29.6846,29.7046,29.6646,29.7046,15300.0
2005-03-17 15:15:00,29.72,29.82,29.71,29.81,41700.0,29.7046,29.8045,29.6946,29.7945,41700.0
2005-03-17 15:20:00,29.79,29.82,29.78,29.81,14900.0,29.7746,29.8045,29.7646,29.7945,14900.0
2005-03-17 15:25:00,29.8,29.85,29.8,29.84,37300.0,29.7845,29.8345,29.7845,29.8245,37300.0
2005-03-17 15:30:00,29.85,29.85,29.83,29.83,35600.0,29.8345,29.8345,29.8145,29.8145,35600.0
2005-03-17 15:35:00,29.84,29.85,29.79,29.85,45500.0,29.8245,29.8345,29.7746,29.8345,45500.0
2005-03-17 15:40:00,29.85,29.85,29.76,29.76,24500.0,29.8345,29.8345,29.7446,29.7446,24500.0
2005-03-17 15:45:00,29.77,29.8,29.77,29.78,26400.0,29.7546,29.7845,29.7546,29.7646,26400.0
2005-03-17 15:50:00,29.78,29.78,29.64,29.73,47300.0,29.7646,29.7646,29.6246,29.7146,47300.0
2005-03-17 15:55:00,29.75,29.75,29.64,29.65,82800.0,29.7346,29.7346,29.6246,29.6346,82800.0
2005-03-18 09:30:00,29.7,29.8,29.5,29.51,438800.0,29.6846,29.7845,29.4847,29.4947,438800.0
2005-03-18 09:35:00,29.5,29.51,29.42,29.43,15800.0,29.4847,29.4947,29.4047,29.4147,15800.0
2005-03-18 09:40:00,29.45,29.48,29.41,29.43,30400.0,29.4347,29.4647,29.3947,29.4147,30400.0
2005-03-18 09:45:00,29.43,29.45,29.4,29.4,19900.0,29.4147,29.4347,29.3848,29.3848,19900.0
2005-03-18 09:50:00,29.38,29.4,29.31,29.4,22400.0,29.3648,29.3848,29.2948,29.3848,22400.0
2005-03-18 09:55:00,29.31,29.39,29.24,29.34,67400.0,29.2948,29.3748,29.2248,29.3248,67400.0
2005-03-18 10:00:00,29.35,29.4,29.3,29.32,65100.0,29.3348,29.3848,29.2848,29.3048,65100.0
2005-03-18 10:05:00,29.32,29.4,29.29,29.4,21500.0,29.3048,29.3848,29.2748,29.3848,21500.0
2005-03-18 10:10:00,29.4,29.5,29.39,29.44,16400.0,29.3848,29.4847,29.3748,29.4247,16400.0
2005-03-18 10:15:00,29.42,29.5,29.42,29.45,26400.0,29.4047,29.4847,29.4047,29.4347,26400.0
2005-03-18 10:20:00,29.45,29.62,29.45,29.61,44800.0,29.4347,29.6046,29.4347,29.5946,44800.0
2005-03-18 10:25:00,29.59,29.6,29.51,29.6,21500.0,29.5747,29.5846,29.4947,29.5846,21500.0
2005-03-18 10:30:00,29.6,29.62,29.5,29.52,20000.0,29.5846,29.6046,29.4847,29.5047,20000.0
2005-03-18 10:35:00,29.54,29.54,29.45,29.46,33500.0,29.5247,29.5247,29.4347,29.4447,33500.0
2005-03-18 10:40:00,29.46,29.6,29.46,29.48,48000.0,29.4447,29.5846,29.4447,29.4647,48000.0
2005-03-18 10:45:00,29.48,29.56,29.45,29.46,23700.0,29.4647,29.5447,29.4347,29.4447,23700.0
2005-03-18 10:50:00,29.46,29.5,29.46,29.49,7000.0,29.4447,29.4847,29.4447,29.4747,7000.0
2005-03-18 10:55:00,29.46,29.49,29.45,29.48,9400.0,29.4447,29.4747,29.4347,29.4647,9400.0
2005-03-18 11:00:00,29.47,29.49,29.45,29.49,23000.0,29.4547,29.4747,29.4347,29.4747,23000.0
2005-03-18 11:05:00,29.49,29.51,29.48,29.49,14300.0,29.4747,29.4947,29.4647,29.4747,14300.0
2005-03-18 11:10:00,29.49,29.5,29.45,29.45,9200.0,29.4747,29.4847,29.4347,29.4347,9200.0
2005-03-18 11:15:00,29.46,29.5,29.46,29.48,6000.0,29.4447,29.4847,29.4447,29.4647,6000.0
2005-03-18 11:20:00,29.48,29.51,29.46,29.51,11200.0,29.4647,29.4947,29.4447,29.4947,11200.0
2005-03-18 11:25:00,29.51,29.53,29.49,29.51,8800.0,29.4947,29.5147,29.4747,29.4947,8800.0
2005-03-18 11:30:00,29.52,29.53,29.48,29.48,8500.0,29.5047,29.5147,29.4647,29.4647,8500.0
2005-03-18 11:35:00,29.48,29.48,29.45,29.45,9400.0,29.4647,29.4647,29.4347,29.4347,9400.0
2005-03-18 11:40:00,29.45,29.48,29.43,29.45,23100.0,29.4347,29.4647,29.4147,29.4347,23100.0
2005-03-18 11:45:00,29.45,29.47,29.45,29.47,17700.0,29.4347,29.4547,29.4347,29.4547,17700.0
2005-03-18 11:50:00,29.47,29.49,29.46,29.48,4300.0,29.4547,29.4747,29.4447,29.4647,4300.0
2005-03-18 11:55:00,29.49,29.49,29.45,29.45,5300.0,29.4747,29.4747,29.4347,29.4347,5300.0
2005-03-18 12:00:00,29.45,29.48,29.45,29.47,8700.0,29.4347,29.4647,29.4347,29.4547,8700.0
2005-03-18 12:05:00,29.49,29.52,29.49,29.52,16000.0,29.4747,29.5047,29.4747,29.5047,16000.0
2005-03-18 12:10:00,29.51,29.56,29.51,29.56,6900.0,29.4947,29.5447,29.4947,29.5447,6900.0
2005-03-18 12:15:00,29.55,29.58,29.53,29.58,6100.0,29.5347,29.5647,29.5147,29.5647,6100.0
2005-03-18 12:20:00,29.58,29.6,29.53,29.53,5300.0,29.5647,29.5846,29.5147,29.5147,5300.0
2005-03-18 12:25:00,29.53,29.54,29.5,29.5,7000.0,29.5147,29.5247,29.4847,29.4847,7000.0
2005-03-18 12:30:00,29.51,29.51,29.5,29.5,7700.0,29.4947,29.4947,29.4847,29.4847,7700.0
2005-03-18 12:35:00,29.5,29.51,29.5,29.5,5200.0,29.4847,29.4947,29.4847,29.4847,5200.0
2005-03-18 12:40:00,29.5,29.51,29.5,29.51,5000.0,29.4847,29.4947,29.4847,29.4947,5000.0
2005-03-18 12:45:00,29.5,29.51,29.5,29.5,8300.0,29.4847,29.4947,29.4847,29.4847,8300.0
2005-03-18 12:50:00,29.5,29.51,29.5,29.5,9700.0,29.4847,29.4947,29.4847,29.4847,9700.0
2005-03-18 12:55:00,29.5,29.51,29.48,29.48,28600.0,29.4847,29.4947,29.4647,29.4647,28600.0
2005-03-18 13:00:00,29.48,29.48,29.44,29.46,15300.0,29.4647,29.4647,29.4247,29.4447,15300.0
2005-03-18 13:05:00,29.46,29.47,29.4,29.4,21600.0,29.4447,29.4547,29.3848,29.3848,21600.0
2005-03-18 13:10:00,29.41,29.41,29.4,29.41,9400.0,29.3947,29.3947,29.3848,29.3947,9400.0
2005-03-18 13:15:00,29.4,29.42,29.4,29.41,5700.0,29.3848,29.4047,29.3848,29.3947,5700.0
2005-03-18 13:20:00,29.41,29.41,29.39,29.39,27400.0,29.3947,29.3947,29.3748,29.3748,27400.0
2005-03-18 13:25:00,29.39,29.41,29.39,29.4,10200.0,29.3748,29.3947,29.3748,29.3848,10200.0
2005-03-18 13:30:00,29.41,29.44,29.41,29.44,4000.0,29.3947,29.4247,29.3947,29.4247,4000.0
2005-03-18 13:35:00,29.43,29.44,29.42,29.42,3700.0,29.4147,29.4247,29.4047,29.4047,3700.0
2005-03-18 13:40:00,29.42,29.42,29.38,29.4,24900.0,29.4047,29.4047,29.3648,29.3848,24900.0
2005-03-18 13:45:00,29.41,29.41,29.36,29.39,15600.0,29.3947,29.3947,29.3448,29.3748,15600.0
2005-03-18 13:50:00,29.39,29.41,29.39,29.4,11600.0,29.3748,29.3947,29.3748,29.3848,11600.0
2005-03-18 13:55:00,29.4,29.5,29.4,29.5,20100.0,29.3848,29.4847,29.3848,29.4847,20100.0
2005-03-18 14:00:00,29.48,29.48,29.43,29.46,17500.0,29.4647,29.4647,29.4147,29.4447,17500.0
2005-03-18 14:05:00,29.47,29.47,29.44,29.46,16900.0,29.4547,29.4547,29.4247,29.4447,16900.0
2005-03-18 14:10:00,29.46,29.49,29.44,29.48,14300.0,29.4447,29.4747,29.4247,29.4647,14300.0
2005-03-18 14:15:00,29.47,29.48,29.38,29.4,25900.0,29.4547,29.4647,29.3648,29.3848,25900.0
2005-03-18 14:20:00,29.4,29.47,29.4,29.44,13900.0,29.3848,29.4547,29.3848,29.4247,13900.0
2005-03-18 14:25:00,29.44,29.49,29.44,29.48,10700.0,29.4247,29.4747,29.4247,29.4647,10700.0
2005-03-18 14:30:00,29.48,29.53,29.46,29.52,14700.0,29.4647,29.5147,29.4447,29.5047,14700.0
2005-03-18 14:35:00,29.53,29.55,29.52,29.55,18700.0,29.5147,29.5347,29.5047,29.5347,18700.0
2005-03-18 14:40:00,29.55,29.58,29.52,29.57,14600.0,29.5347,29.5647,29.5047,29.5547,14600.0
2005-03-18 14:45:00,29.58,29.59,29.52,29.53,16800.0,29.5647,29.5747,29.5047,29.5147,16800.0
2005-03-18 14:50:00,29.53,29.55,29.5,29.5,16600.0,29.5147,29.5347,29.4847,29.4847,16600.0
2005-03-18 14:55:00,29.5,29.54,29.5,29.54,11800.0,29.4847,29.5247,29.4847,29.5247,11800.0
2005-03-18 15:00:00,29.54,29.54,29.5,29.5,15700.0,29.5247,29.5247,29.4847,29.4847,15700.0
2005-03-18 15:05:00,29.5,29.52,29.41,29.41,23300.0,29.4847,29.5047,29.3947,29.3947,23300.0
2005-03-18 15:10:00,29.41,29.46,29.41,29.46,40900.0,29.3947,29.4447,29.3947,29.4447,40900.0
2005-03-18 15:15:00,29.45,29.55,29.45,29.55,15400.0,29.4347,29.5347,29.4347,29.5347,15400.0
2005-03-18 15:20:00,29.53,29.56,29.47,29.48,17300.0,29.5147,29.5447,29.4547,29.4647,17300.0
2005-03-18 15:25:00,29.47,29.5,29.46,29.48,27900.0,29.4547,29.4847,29.4447,29.4647,27900.0
2005-03-18 15:30:00,29.48,29.51,29.47,29.51,34700.0,29.4647,29.4947,29.4547,29.4947,34700.0
2005-03-18 15:35:00,29.5,29.51,29.5,29.51,22700.0,29.4847,29.4947,29.4847,29.4947,22700.0
2005-03-18 15:40:00,29.51,29.51,29.5,29.5,27000.0,29.4947,29.4947,29.4847,29.4847,27000.0
2005-03-18 15:45:00,29.5,29.52,29.47,29.47,50400.0,29.4847,29.5047,29.4547,29.4547,50400.0
2005-03-18 15:50:00,29.47,29.58,29.47,29.52,45500.0,29.4547,29.5647,29.4547,29.5047,45500.0
2005-03-18 15:55:00,29.51,29.77,29.51,29.56,244700.0,29.4947,29.7546,29.4947,29.5447,244700.0
2005-03-21 09:30:00,29.51,29.7,29.46,29.55,72700.0,29.4947,29.6846,29.4447,29.5347,72700.0
2005-03-21 09:35:00,29.56,29.56,28.97,29.26,56800.0,29.5447,29.5447,28.955,29.2448,56800.0
2005-03-21 09:40:00,29.25,29.28,29.14,29.15,64900.0,29.2348,29.2648,29.1249,29.1349,64900.0
2005-03-21 09:45:00,29.15,29.17,28.94,29.08,64300.0,29.1349,29.1549,28.925,29.0649,64300.0
2005-03-21 09:50:00,29.04,29.11,28.95,29.02,52700.0,29.0249,29.0949,28.935,29.005,52700.0
2005-03-21 09:55:00,29.02,29.09,29.01,29.09,20300.0,29.005,29.0749,28.995,29.0749,20300.0
2005-03-21 10:00:00,29.1,29.1,29.01,29.06,25800.0,29.0849,29.0849,28.995,29.0449,25800.0
2005-03-21 10:05:00,29.06,29.06,28.75,28.76,57400.0,29.0449,29.0449,28.7351,28.7451,57400.0
2005-03-21 10:10:00,28.76,28.89,28.75,28.82,30200.0,28.7451,28.875,28.7351,28.8051,30200.0
2005-03-21 10:15:00,28.85,28.91,28.82,28.87,17300.0,28.835,28.895,28.8051,28.855,17300.0
2005-03-21 10:20:00,28.87,28.88,28.6,28.61,59800.0,28.855,28.865,28.5852,28.5952,59800.0
2005-03-21 10:25:00,28.62,28.67,28.54,28.54,45100.0,28.6052,28.6551,28.5252,28.5252,45100.0
2005-03-21 10:30:00,28.56,28.61,28.53,28.56,37500.0,28.5452,28.5952,28.5152,28.5452,37500.0
2005-03-21 10:35:00,28.56,28.69,28.56,28.68,23000.0,28.5452,28.6751,28.5452,28.6651,23000.0
2005-03-21 10:40:00,28.68,28.74,28.65,28.68,15600.0,28.6651,28.7251,28.6351,28.6651,15600.0
2005-03-21 10:45:00,28.65,28.7,28.65,28.66,22100.0,28.6351,28.6851,28.6351,28.6451,22100.0
2005-03-21 10:50:00,28.66,28.73,28.61,28.72,28300.0,28.6451,28.7151,28.5952,28.7051,28300.0
2005-03-21 10:55:00,28.69,28.72,28.68,28.7,29500.0,28.6751,28.7051,28.6651,28.6851,29500.0
2005-03-21 11:00:00,28.68,28.7,28.61,28.66,18400.0,28.6651,28.6851,28.5952,28.6451,18400.0
2005-03-21 11:05:00,28.66,28.68,28.65,28.67,35400.0,28.6451,28.6651,28.6351,28.6551,35400.0
2005-03-21 11:10:00,28.64,28.66,28.57,28.57,21900.0,28.6251,28.6451,28.5552,28.5552,21900.0
2005-03-21 11:15:00,28.57,28.62,28.56,28.62,14900.0,28.5552,28.6052,28.5452,28.6052,14900.0
2005-03-21 11:20:00,28.61,28.69,28.59,28.68,13400.0,28.5952,28.6751,28.5752,28.6651,13400.0
2005-03-21 11:25:00,28.69,28.74,28.68,28.7,25700.0,28.6751,28.7251,28.6651,28.6851,25700.0
2005-03-21 11:30:00,28.7,28.72,28.66,28.72,10700.0,28.6851,28.7051,28.6451,28.7051,10700.0
2005-03-21 11:35:00,28.71,28.81,28.71,28.81,10500.0,28.6951,28.7951,28.6951,28.7951,10500.0
2005-03-21 11:40:00,28.8,28.93,28.78,28.88,14600.0,28.7851,28.915,28.7651,28.865,14600.0
2005-03-21 11:45:00,28.88,28.93,28.88,28.93,16700.0,28.865,28.915,28.865,28.915,16700.0
2005-03-21 11:50:00,28.91,28.95,28.9,28.92,17000.0,28.895,28.935,28.885,28.905,17000.0
2005-03-21 11:55:00,28.91,28.95,28.9,28.95,11900.0,28.895,28.935,28.885,28.935,11900.0
2005-03-21 12:00:00,28.94,29.08,28.94,29.08,13900.0,28.925,29.0649,28.925,29.0649,13900.0
2005-03-21 12:05:00,29.08,29.19,29.08,29.19,21100.0,29.0649,29.1749,29.0649,29.1749,21100.0
2005-03-21 12:10:00,29.18,29.25,29.16,29.17,27100.0,29.1649,29.2348,29.1449,29.1549,27100.0
2005-03-21 12:15:00,29.16,29.29,29.13,29.29,38400.0,29.1449,29.2748,29.1149,29.2748,38400.0
2005-03-21 12:20:00,29.27,29.36,29.25,29.29,19300.0,29.2548,29.3448,29.2348,29.2748,19300.0
2005-03-21 12:25:00,29.28,29.32,29.28,29.31,3900.0,29.2648,29.3048,29.2648,29.2948,3900.0
2005-03-21 12:30:00,29.3,29.3,29.22,29.23,7300.0,29.2848,29.2848,29.2048,29.2148,7300.0
2005-03-21 12:35:00,29.23,29.26,29.21,29.25,7700.0,29.2148,29.2448,29.1949,29.2348,7700.0
2005-03-21 12:40:00,29.24,29.24,29.2,29.23,11800.0,29.2248,29.2248,29.1849,29.2148,11800.0
2005-03-21 12:45:00,29.23,29.3,29.22,29.3,17000.0,29.2148,29.2848,29.2048,29.2848,17000.0
2005-03-21 12:50:00,29.3,29.3,29.18,29.18,16100.0,29.2848,29.2848,29.1649,29.1649,16100.0
2005-03-21 12:55:00,29.18,29.18,29.12,29.12,4600.0,29.1649,29.1649,29.1049,29.1049,4600.0
2005-03-21 13:00:00,29.12,29.14,28.97,29.04,17600.0,29.1049,29.1249,28.955,29.0249,17600.0
2005-03-21 13:05:00,29.04,29.09,29.0,29.07,18500.0,29.0249,29.0749,28.985,29.0549,18500.0
2005-03-21 13:10:00,29.05,29.05,29.01,29.01,8100.0,29.0349,29.0349,28.995,28.995,8100.0
2005-03-21 13:15:00,29.01,29.02,28.99,28.99,6200.0,28.995,29.005,28.975,28.975,6200.0
2005-03-21 13:20:00,28.98,28.99,28.93,28.94,20800.0,28.965,28.975,28.915,28.925,20800.0
2005-03-21 13:25:00,28.95,29.0,28.93,28.95,9600.0,28.935,28.985,28.915,28.935,9600.0
2005-03-21 13:30:00,28.95,28.97,28.93,28.94,7500.0,28.935,28.955,28.915,28.925,7500.0
2005-03-21 13:35:00,28.95,29.02,28.94,29.02,5100.0,28.935,29.005,28.925,29.005,5100.0
2005-03-21 13:40:00,29.01,29.02,28.98,29.0,11900.0,28.995,29.005,28.965,28.985,11900.0
2005-03-21 13:45:00,28.99,29.02,28.99,29.01,9300.0,28.975,29.005,28.975,28.995,9300.0
2005-03-21 13:50:00,29.01,29.01,28.95,28.95,7100.0,28.995,28.995,28.935,28.935,7100.0
2005-03-21 13:55:00,28.95,28.98,28.93,28.93,3900.0,28.935,28.965,28.915,28.915,3900.0
2005-03-21 14:00:00,28.94,28.95,28.9,28.93,10600.0,28.925,28.935,28.885,28.915,10600.0
2005-03-21 14:05:00,28.93,28.97,28.92,28.97,6300.0,28.915,28.955,28.905,28.955,6300.0
2005-03-21 14:10:00,28.97,28.99,28.9,28.9,9800.0,28.955,28.975,28.885,28.885,9800.0
2005-03-21 14:15:00,28.9,28.95,28.9,28.95,5100.0,28.885,28.935,28.885,28.935,5100.0
2005-03-21 14:20:00,28.95,28.96,28.9,28.93,9100.0,28.935,28.945,28.885,28.915,9100.0
2005-03-21 14:25:00,28.92,28.96,28.91,28.94,5700.0,28.905,28.945,28.895,28.925,5700.0
2005-03-21 14:30:00,28.96,29.02,28.95,29.0,7600.0,28.945,29.005,28.935,28.985,7600.0
2005-03-21 14:35:00,28.99,29.06,28.97,29.0,12500.0,28.975,29.0449,28.955,28.985,12500.0
2005-03-21 14:40:00,28.99,29.03,28.98,29.0,14100.0,28.975,29.0149,28.965,28.985,14100.0
2005-03-21 14:45:00,28.98,29.0,28.98,28.99,6100.0,28.965,28.985,28.965,28.975,6100.0
2005-03-21 14:50:00,29.0,29.0,28.99,28.99,6100.0,28.985,28.985,28.975,28.975,6100.0
2005-03-21 14:55:00,28.99,29.01,28.99,29.01,9500.0,28.975,28.995,28.975,28.995,9500.0
2005-03-21 15:00:00,28.99,29.02,28.99,29.01,8000.0,28.975,29.005,28.975,28.995,8000.0
2005-03-21 15:05:00,29.01,29.02,28.99,29.0,10200.0,28.995,29.005,28.975,28.985,10200.0
2005-03-21 15:10:00,28.99,29.04,28.97,29.04,12700.0,28.975,29.0249,28.955,29.0249,12700.0
2005-03-21 15:15:00,29.02,29.07,28.99,29.04,32200.0,29.005,29.0549,28.975,29.0249,32200.0
2005-03-21 15:20:00,29.05,29.17,29.04,29.17,20900.0,29.0349,29.1549,29.0249,29.1549,20900.0
2005-03-21 15:25:00,29.17,29.2,29.13,29.19,16900.0,29.1549,29.1849,29.1149,29.1749,16900.0
2005-03-21 15:30:00,29.19,29.2,29.08,29.12,16200.0,29.1749,29.1849,29.0649,29.1049,16200.0
2005-03-21 15:35:00,29.12,29.18,29.11,29.16,27200.0,29.1049,29.1649,29.0949,29.1449,27200.0
2005-03-21 15:40:00,29.16,29.17,29.04,29.06,26600.0,29.1449,29.1549,29.0249,29.0449,26600.0
2005-03-21 15:45:00,29.06,29.07,29.01,29.07,22100.0,29.0449,29.0549,28.995,29.0549,22100.0
2005-03-21 15:50:00,29.06,29.08,29.04,29.05,17300.0,29.0449,29.0649,29.0249,29.0349,17300.0
2005-03-21 15:55:00,29.05,29.09,29.03,29.09,36000.0,29.0349,29.0749,29.0149,29.0749,36000.0
2005-03-22 09:30:00,29.0,29.15,28.89,29.11,74300.0,29.0,29.15,28.89,29.11,74300.0
2005-03-22 09:35:00,29.11,29.33,29.1,29.3,23100.0,29.11,29.33,29.1,29.3,23100.0
2005-03-22 09:40:00,29.29,29.32,29.26,29.32,33800.0,29.29,29.32,29.26,29.32,33800.0
2005-03-22 09:45:00,29.33,29.35,29.14,29.18,28500.0,29.33,29.35,29.14,29.18,28500.0
2005-03-22 09:50:00,29.18,29.18,29.14,29.15,24500.0,29.18,29.18,29.14,29.15,24500.0
2005-03-22 09:55:00,29.14,29.16,29.13,29.16,16700.0,29.14,29.16,29.13,29.16,16700.0
2005-03-22 10:00:00,29.16,29.22,29.15,29.21,16100.0,29.16,29.22,29.15,29.21,16100.0
2005-03-22 10:05:00,29.21,29.25,29.21,29.24,18100.0,29.21,29.25,29.21,29.24,18100.0
2005-03-22 10:10:00,29.24,29.3,29.24,29.24,8200.0,29.24,29.3,29.24,29.24,8200.0
2005-03-22 10:15:00,29.23,29.26,29.2,29.23,8900.0,29.23,29.26,29.2,29.23,8900.0
2005-03-22 10:20:00,29.23,29.26,29.23,29.24,26400.0,29.23,29.26,29.23,29.24,26400.0
2005-03-22 10:25:00,29.25,29.25,29.18,29.19,10400.0,29.25,29.25,29.18,29.19,10400.0
2005-03-22 10:30:00,29.2,29.25,29.17,29.21,27200.0,29.2,29.25,29.17,29.21,27200.0
2005-03-22 10:35:00,29.21,29.28,29.19,29.23,4700.0,29.21,29.28,29.19,29.23,4700.0
2005-03-22 10:40:00,29.25,29.26,29.23,29.25,4300.0,29.25,29.26,29.23,29.25,4300.0
2005-03-22 10:45:00,29.25,29.25,29.22,29.22,13700.0,29.25,29.25,29.22,29.22,13700.0
2005-03-22 10:50:00,29.23,29.25,29.23,29.25,6000.0,29.23,29.25,29.23,29.25,6000.0
2005-03-22 10:55:00,29.25,29.3,29.25,29.29,10500.0,29.25,29.3,29.25,29.29,10500.0
2005-03-22 11:00:00,29.29,29.29,29.28,29.29,4600.0,29.29,29.29,29.28,29.29,4600.0
2005-03-22 11:05:00,29.29,29.29,29.28,29.29,5200.0,29.29,29.29,29.28,29.29,5200.0
2005-03-22 11:10:00,29.29,29.3,29.29,29.3,4000.0,29.29,29.3,29.29,29.3,4000.0
2005-03-22 11:15:00,29.3,29.3,29.2,29.24,21400.0,29.3,29.3,29.2,29.24,21400.0
2005-03-22 11:20:00,29.25,29.26,29.24,29.25,12600.0,29.25,29.26,29.24,29.25,12600.0
2005-03-22 11:25:00,29.25,29.25,29.22,29.22,5300.0,29.25,29.25,29.22,29.22,5300.0
2005-03-22 11:30:00,29.24,29.26,29.24,29.25,5400.0,29.24,29.26,29.24,29.25,5400.0
2005-03-22 11:35:00,29.26,29.26,29.21,29.21,5200.0,29.26,29.26,29.21,29.21,5200.0
2005-03-22 11:40:00,29.21,29.23,29.2,29.2,5500.0,29.21,29.23,29.2,29.2,5500.0
2005-03-22 11:45:00,29.21,29.21,29.19,29.2,14600.0,29.21,29.21,29.19,29.2,14600.0
2005-03-22 11:50:00,29.2,29.2,29.19,29.19,3200.0,29.2,29.2,29.19,29.19,3200.0
2005-03-22 11:55:00,29.2,29.23,29.19,29.23,29100.0,29.2,29.23,29.19,29.23,29100.0
2005-03-22 12:00:00,29.23,29.26,29.22,29.26,8900.0,29.23,29.26,29.22,29.26,8900.0
2005-03-22 12:05:00,29.26,29.28,29.25,29.28,4700.0,29.26,29.28,29.25,29.28,4700.0
2005-03-22 12:10:00,29.28,29.3,29.26,29.26,9500.0,29.28,29.3,29.26,29.26,9500.0
2005-03-22 12:15:00,29.26,29.27,29.25,29.26,3500.0,29.26,29.27,29.25,29.26,3500.0
2005-03-22 12:20:00,29.25,29.26,29.25,29.26,2300.0,29.25,29.26,29.25,29.26,2300.0
2005-03-22 12:25:00,29.26,29.26,29.24,29.25,14100.0,29.26,29.26,29.24,29.25,14100.0
2005-03-22 12:30:00,29.24,29.25,29.24,29.24,5800.0,29.24,29.25,29.24,29.24,5800.0
2005-03-22 12:35:00,29.25,29.25,29.15,29.15,14300.0,29.25,29.25,29.15,29.15,14300.0
2005-03-22 12:40:00,29.14,29.15,29.12,29.14,7800.0,29.14,29.15,29.12,29.14,7800.0
2005-03-22 12:45:00,29.14,29.14,29.13,29.13,21800.0,29.14,29.14,29.13,29.13,21800.0
2005-03-22 12:50:00,29.14,29.16,29.13,29.16,27900.0,29.14,29.16,29.13,29.16,27900.0
2005-03-22 12:55:00,29.15,29.16,29.13,29.14,9500.0,29.15,29.16,29.13,29.14,9500.0
2005-03-22 13:00:00,29.14,29.16,29.14,29.16,13400.0,29.14,29.16,29.14,29.16,13400.0
2005-03-22 13:05:00,29.16,29.2,29.16,29.18,12800.0,29.16,29.2,29.16,29.18,12800.0
2005-03-22 13:10:00,29.18,29.2,29.18,29.18,3100.0,29.18,29.2,29.18,29.18,3100.0
2005-03-22 13:15:00,29.19,29.21,29.17,29.21,11900.0,29.19,29.21,29.17,29.21,11900.0
2005-03-22 13:20:00,29.21,29.21,29.19,29.19,14700.0,29.21,29.21,29.19,29.19,14700.0
2005-03-22 13:25:00,29.2,29.21,29.2,29.21,1900.0,29.2,29.21,29.2,29.21,1900.0
2005-03-22 13:30:00,29.21,29.21,29.2,29.21,4600.0,29.21,29.21,29.2,29.21,4600.0
2005-03-22 13:35:00,29.21,29.24,29.19,29.23,10600.0,29.21,29.24,29.19,29.23,10600.0
2005-03-22 13:40:00,29.23,29.23,29.19,29.22,12600.0,29.23,29.23,29.19,29.22,12600.0
2005-03-22 13:45:00,29.22,29.24,29.19,29.24,18200.0,29.22,29.24,29.19,29.24,18200.0
2005-03-22 13:50:00,29.24,29.28,29.23,29.27,14200.0,29.24,29.28,29.23,29.27,14200.0
2005-03-22 13:55:00,29.27,29.3,29.27,29.3,6600.0,29.27,29.3,29.27,29.3,6600.0
2005-03-22 14:00:00,29.3,29.3,29.29,29.29,8500.0,29.3,29.3,29.29,29.29,8500.0
2005-03-22 14:05:00,29.29,29.31,29.28,29.3,4900.0,29.29,29.31,29.28,29.3,4900.0
2005-03-22 14:10:00,29.3,29.4,29.3,29.37,8300.0,29.3,29.4,29.3,29.37,8300.0
2005-03-22 14:15:00,29.37,29.43,29.34,29.4,21000.0,29.37,29.43,29.34,29.4,21000.0
2005-03-22 14:20:00,29.38,29.38,29.17,29.22,50600.0,29.38,29.38,29.17,29.22,50600.0
2005-03-22 14:25:00,29.24,29.27,29.18,29.21,9300.0,29.24,29.27,29.18,29.21,9300.0
2005-03-22 14:30:00,29.21,29.3,29.2,29.21,14300.0,29.21,29.3,29.2,29.21,14300.0
2005-03-22 14:35:00,29.21,29.29,29.1,29.1,32600.0,29.21,29.29,29.1,29.1,32600.0
2005-03-22 14:40:00,29.1,29.19,28.98,28.98,40600.0,29.1,29.19,28.98,28.98,40600.0
2005-03-22 14:45:00,29.01,29.11,29.01,29.01,33300.0,29.01,29.11,29.01,29.01,33300.0
2005-03-22 14:50:00,29.01,29.09,29.01,29.09,16800.0,29.01,29.09,29.01,29.09,16800.0
2005-03-22 14:55:00,29.07,29.13,29.05,29.11,7500.0,29.07,29.13,29.05,29.11,7500.0
2005-03-22 15:00:00,29.14,29.14,29.02,29.09,16700.0,29.14,29.14,29.02,29.09,16700.0
2005-03-22 15:05:00,29.09,29.13,29.01,29.05,32000.0,29.09,29.13,29.01,29.05,32000.0
2005-03-22 15:10:00,29.05,29.08,29.01,29.03,15900.0,29.05,29.08,29.01,29.03,15900.0
2005-03-22 15:15:00,29.02,29.06,28.95,29.05,18300.0,29.02,29.06,28.95,29.05,18300.0
2005-03-22 15:20:00,29.04,29.11,29.04,29.08,15300.0,29.04,29.11,29.04,29.08,15300.0
2005-03-22 15:25:00,29.06,29.12,29.06,29.1,8800.0,29.06,29.12,29.06,29.1,8800.0
2005-03-22 15:30:00,29.08,29.11,28.96,29.02,36800.0,29.08,29.11,28.96,29.02,36800.0
2005-03-22 15:35:00,29.02,29.02,28.93,28.93,24400.0,29.02,29.02,28.93,28.93,24400.0
2005-03-22 15:40:00,28.93,28.94,28.86,28.86,16800.0,28.93,28.94,28.86,28.86,16800.0
2005-03-22 15:45:00,28.86,28.94,28.81,28.94,21200.0,28.86,28.94,28.81,28.94,21200.0
2005-03-22 15:50:00,28.93,28.95,28.93,28.93,15600.0,28.93,28.95,28.93,28.93,15600.0
2005-03-22 15:55:00,28.93,28.95,28.91,28.91,29000.0,28.93,28.95,28.91,28.91,29000.0
2005-03-23 09:30:00,28.78,28.84,28.58,28.59,87400.0,28.78,28.84,28.58,28.59,87400.0
2005-03-23 09:35:00,28.58,28.58,28.2,28.4,156300.0,28.58,28.58,28.2,28.4,156300.0
2005-03-23 09:40:00,28.4,28.47,28.21,28.39,49500.0,28.4,28.47,28.21,28.39,49500.0
2005-03-23 09:45:00,28.33,28.69,28.33,28.63,55000.0,28.33,28.69,28.33,28.63,55000.0
2005-03-23 09:50:00,28.63,28.64,28.37,28.43,21500.0,28.63,28.64,28.37,28.43,21500.0
2005-03-23 09:55:00,28.46,28.66,28.46,28.5,23100.0,28.46,28.66,28.46,28.5,23100.0
2005-03-23 10:00:00,28.49,28.52,28.42,28.46,64900.0,28.49,28.52,28.42,28.46,64900.0
2005-03-23 10:05:00,28.46,28.46,28.32,28.41,27500.0,28.46,28.46,28.32,28.41,27500.0
2005-03-23 10:10:00,28.42,28.48,28.32,28.33,22400.0,28.42,28.48,28.32,28.33,22400.0
2005-03-23 10:15:00,28.32,28.43,28.3,28.34,130100.0,28.32,28.43,28.3,28.34,130100.0
2005-03-23 10:20:00,28.33,28.4,28.1,28.14,72000.0,28.33,28.4,28.1,28.14,72000.0
2005-03-23 10:25:00,28.14,28.41,28.06,28.41,45300.0,28.14,28.41,28.06,28.41,45300.0
2005-03-23 10:30:00,28.4,28.54,28.39,28.44,69300.0,28.4,28.54,28.39,28.44,69300.0
2005-03-23 10:35:00,28.44,28.52,28.35,28.5,32600.0,28.44,28.52,28.35,28.5,32600.0
2005-03-23 10:40:00,28.49,28.62,28.44,28.55,36900.0,28.49,28.62,28.44,28.55,36900.0
2005-03-23 10:45:00,28.55,28.62,28.48,28.48,34000.0,28.55,28.62,28.48,28.48,34000.0
2005-03-23 10:50:00,28.46,28.55,28.39,28.55,32800.0,28.46,28.55,28.39,28.55,32800.0
2005-03-23 10:55:00,28.55,28.64,28.54,28.61,23900.0,28.55,28.64,28.54,28.61,23900.0
2005-03-23 11:00:00,28.64,28.65,28.56,28.65,28200.0,28.64,28.65,28.56,28.65,28200.0
2005-03-23 11:05:00,28.65,28.75,28.65,28.75,39900.0,28.65,28.75,28.65,28.75,39900.0
2005-03-23 11:10:00,28.75,28.75,28.68,28.68,29200.0,28.75,28.75,28.68,28.68,29200.0
2005-03-23 11:15:00,28.67,28.9,28.67,28.89,34800.0,28.67,28.9,28.67,28.89,34800.0
2005-03-23 11:20:00,28.89,29.04,28.88,28.89,51500.0,28.89,29.04,28.88,28.89,51500.0
2005-03-23 11:25:00,28.9,28.97,28.89,28.94,39100.0,28.9,28.97,28.89,28.94,39100.0
2005-03-23 11:30:00,28.92,28.92,28.84,28.84,29300.0,28.92,28.92,28.84,28.84,29300.0
2005-03-23 11:35:00,28.84,28.86,28.74,28.74,22600.0,28.84,28.86,28.74,28.74,22600.0
2005-03-23 11:40:00,28.75,28.78,28.73,28.78,11600.0,28.75,28.78,28.73,28.78,11600.0
2005-03-23 11:45:00,28.8,28.83,28.79,28.79,23500.0,28.8,28.83,28.79,28.79,23500.0
2005-03-23 11:50:00,28.79,28.79,28.65,28.66,18300.0,28.79,28.79,28.65,28.66,18300.0
2005-03-23 11:55:00,28.66,28.76,28.65,28.75,15500.0,28.66,28.76,28.65,28.75,15500.0
2005-03-23 12:00:00,28.74,28.81,28.74,28.74,17000.0,28.74,28.81,28.74,28.74,17000.0
2005-03-23 12:05:00,28.75,28.81,28.75,28.81,11200.0,28.75,28.81,28.75,28.81,11200.0
2005-03-23 12:10:00,28.82,28.96,28.82,28.96,23900.0,28.82,28.96,28.82,28.96,23900.0
2005-03-23 12:15:00,28.94,28.95,28.84,28.89,15500.0,28.94,28.95,28.84,28.89,15500.0
2005-03-23 12:20:00,28.91,28.92,28.9,28.92,7100.0,28.91,28.92,28.9,28.92,7100.0
2005-03-23 12:25:00,28.92,28.93,28.91,28.92,9000.0,28.92,28.93,28.91,28.92,9000.0
2005-03-23 12:30:00,28.92,28.92,28.91,28.92,8300.0,28.92,28.92,28.91,28.92,8300.0
2005-03-23 12:35:00,28.92,28.92,28.91,28.92,7300.0,28.92,28.92,28.91,28.92,7300.0
2005-03-23 12:40:00,28.91,28.92,28.84,28.88,16300.0,28.91,28.92,28.84,28.88,16300.0
2005-03-23 12:45:00,28.88,28.88,28.83,28.83,11900.0,28.88,28.88,28.83,28.83,11900.0
2005-03-23 12:50:00,28.84,28.9,28.84,28.9,30600.0,28.84,28.9,28.84,28.9,30600.0
2005-03-23 12:55:00,28.9,28.97,28.88,28.97,46400.0,28.9,28.97,28.88,28.97,46400.0
2005-03-23 13:00:00,28.97,29.03,28.97,28.98,47400.0,28.97,29.03,28.97,28.98,47400.0
2005-03-23 13:05:00,28.98,28.98,28.9,28.9,63000.0,28.98,28.98,28.9,28.9,63000.0
2005-03-23 13:10:00,28.91,28.91,28.87,28.9,10700.0,28.91,28.91,28.87,28.9,10700.0
2005-03-23 13:15:00,28.9,28.9,28.83,28.85,38500.0,28.9,28.9,28.83,28.85,38500.0
2005-03-23 13:20:00,28.86,28.88,28.85,28.87,9700.0,28.86,28.88,28.85,28.87,9700.0
2005-03-23 13:25:00,28.88,29.01,28.87,29.0,59400.0,28.88,29.01,28.87,29.0,59400.0
2005-03-23 13:30:00,29.0,29.01,28.94,28.96,50600.0,29.0,29.01,28.94,28.96,50600.0
2005-03-23 13:35:00,28.94,28.99,28.94,28.99,10100.0,28.94,28.99,28.94,28.99,10100.0
2005-03-23 13:40:00,28.99,29.07,28.99,29.05,8500.0,28.99,29.07,28.99,29.05,8500.0
2005-03-23 13:45:00,29.05,29.21,29.05,29.2,44800.0,29.05,29.21,29.05,29.2,44800.0
2005-03-23 13:50:00,29.18,29.2,29.11,29.11,30400.0,29.18,29.2,29.11,29.11,30400.0
2005-03-23 13:55:00,29.12,29.13,29.1,29.13,6400.0,29.12,29.13,29.1,29.13,6400.0
2005-03-23 14:00:00,29.15,29.26,29.15,29.26,36900.0,29.15,29.26,29.15,29.26,36900.0
2005-03-23 14:05:00,29.25,29.3,29.24,29.24,65500.0,29.25,29.3,29.24,29.24,65500.0
2005-03-23 14:10:00,29.25,29.26,29.24,29.24,19300.0,29.25,29.26,29.24,29.24,19300.0
2005-03-23 14:15:00,29.23,29.35,29.22,29.31,40200.0,29.23,29.35,29.22,29.31,40200.0
2005-03-23 14:20:00,29.34,29.34,29.27,29.32,31600.0,29.34,29.34,29.27,29.32,31600.0
2005-03-23 14:25:00,29.32,29.33,29.25,29.27,20600.0,29.32,29.33,29.25,29.27,20600.0
2005-03-23 14:30:00,29.27,29.3,29.24,29.25,8900.0,29.27,29.3,29.24,29.25,8900.0
2005-03-23 14:35:00,29.25,29.25,29.19,29.2,13300.0,29.25,29.25,29.19,29.2,13300.0
2005-03-23 14:40:00,29.19,29.25,29.19,29.21,19600.0,29.19,29.25,29.19,29.21,19600.0
2005-03-23 14:45:00,29.2,29.2,29.15,29.18,12900.0,29.2,29.2,29.15,29.18,12900.0
2005-03-23 14:50:00,29.19,29.21,29.07,29.09,31200.0,29.19,29.21,29.07,29.09,31200.0
2005-03-23 14:55:00,29.07,29.09,29.05,29.09,19900.0,29.07,29.09,29.05,29.09,19900.0
2005-03-23 15:00:00,29.09,29.09,29.07,29.07,11400.0,29.09,29.09,29.07,29.07,11400.0
2005-03-23 15:05:00,29.07,29.09,29.02,29.06,18800.0,29.07,29.09,29.02,29.06,18800.0
2005-03-23 15:10:00,29.06,29.19,29.05,29.14,20400.0,29.06,29.19,29.05,29.14,20400.0
2005-03-23 15:15:00,29.15,29.18,29.15,29.15,14800.0,29.15,29.18,29.15,29.15,14800.0
2005-03-23 15:20:00,29.16,29.17,29.12,29.12,15400.0,29.16,29.17,29.12,29.12,15400.0
2005-03-23 15:25:00,29.12,29.24,29.11,29.24,22900.0,29.12,29.24,29.11,29.24,22900.0
2005-03-23 15:30:00,29.24,29.24,29.18,29.18,13700.0,29.24,29.24,29.18,29.18,13700.0
2005-03-23 15:35:00,29.18,29.21,29.15,29.19,38900.0,29.18,29.21,29.15,29.19,38900.0
2005-03-23 15:40:00,29.2,29.21,29.18,29.18,11400.0,29.2,29.21,29.18,29.18,11400.0
2005-03-23 15:45:00,29.18,29.19,29.13,29.13,17700.0,29.18,29.19,29.13,29.13,17700.0
2005-03-23 15:50:00,29.13,29.14,29.03,29.1,27200.0,29.13,29.14,29.03,29.1,27200.0
2005-03-23 15:55:00,29.09,29.17,29.07,29.14,74700.0,29.09,29.17,29.07,29.14,74700.0
2005-03-24 09:30:00,29.21,29.24,28.74,28.98,89300.0,29.21,29.24,28.74,28.98,89300.0
2005-03-24 09:35:00,28.96,28.98,28.88,28.97,10400.0,28.96,28.98,28.88,28.97,10400.0
2005-03-24 09:40:00,28.94,29.03,28.9,28.9,37500.0,28.94,29.03,28.9,28.9,37500.0
2005-03-24 09:45:00,28.9,29.0,28.88,28.96,29000.0,28.9,29.0,28.88,28.96,29000.0
2005-03-24 09:50:00,28.9,29.0,28.89,28.98,19500.0,28.9,29.0,28.89,28.98,19500.0
2005-03-24 09:55:00,28.92,29.03,28.9,29.0,19100.0,28.92,29.03,28.9,29.0,19100.0
2005-03-24 10:00:00,29.0,29.05,29.0,29.03,39600.0,29.0,29.05,29.0,29.03,39600.0
2005-03-24 10:05:00,29.05,29.06,29.02,29.04,11500.0,29.05,29.06,29.02,29.04,11500.0
2005-03-24 10:10:00,29.06,29.06,28.93,28.98,43600.0,29.06,29.06,28.93,28.98,43600.0
2005-03-24 10:15:00,28.98,29.03,28.95,29.03,25500.0,28.98,29.03,28.95,29.03,25500.0
2005-03-24 10:20:00,29.03,29.05,28.96,28.99,21300.0,29.03,29.05,28.96,28.99,21300.0
2005-03-24 10:25:00,28.99,29.15,28.98,29.11,23800.0,28.99,29.15,28.98,29.11,23800.0
2005-03-24 10:30:00,29.12,29.18,29.07,29.12,25400.0,29.12,29.18,29.07,29.12,25400.0
2005-03-24 10:35:00,29.07,29.23,29.07,29.11,23100.0,29.07,29.23,29.07,29.11,23100.0
2005-03-24 10:40:00,29.09,29.11,29.01,29.01,12900.0,29.09,29.11,29.01,29.01,12900.0
2005-03-24 10:45:00,29.02,29.03,28.99,29.01,14600.0,29.02,29.03,28.99,29.01,14600.0
2005-03-24 10:50:00,29.01,29.06,28.97,29.06,44200.0,29.01,29.06,28.97,29.06,44200.0
2005-03-24 10:55:00,29.05,29.06,28.98,29.05,15400.0,29.05,29.06,28.98,29.05,15400.0
2005-03-24 11:00:00,29.04,29.05,28.89,28.89,18900.0,29.04,29.05,28.89,28.89,18900.0
2005-03-24 11:05:00,28.93,28.93,28.72,28.83,55700.0,28.93,28.93,28.72,28.83,55700.0
2005-03-24 11:10:00,28.83,28.87,28.77,28.78,11600.0,28.83,28.87,28.77,28.78,11600.0
2005-03-24 11:15:00,28.78,28.82,28.78,28.78,11200.0,28.78,28.82,28.78,28.78,11200.0
2005-03-24 11:20:00,28.78,28.79,28.77,28.79,4500.0,28.78,28.79,28.77,28.79,4500.0
2005-03-24 11:25:00,28.77,28.8,28.77,28.8,8700.0,28.77,28.8,28.77,28.8,8700.0
2005-03-24 11:30:00,28.8,28.81,28.75,28.78,22900.0,28.8,28.81,28.75,28.78,22900.0
2005-03-24 11:35:00,28.78,28.81,28.78,28.81,11600.0,28.78,28.81,28.78,28.81,11600.0
2005-03-24 11:40:00,28.81,28.84,28.8,28.84,47800.0,28.81,28.84,28.8,28.84,47800.0
2005-03-24 11:45:00,28.83,28.9,28.81,28.86,20700.0,28.83,28.9,28.81,28.86,20700.0
2005-03-24 11:50:00,28.86,28.87,28.81,28.84,22500.0,28.86,28.87,28.81,28.84,22500.0
2005-03-24 11:55:00,28.84,28.84,28.75,28.79,33100.0,28.84,28.84,28.75,28.79,33100.0
2005-03-24 12:00:00,28.8,28.86,28.8,28.86,10700.0,28.8,28.86,28.8,28.86,10700.0
2005-03-24 12:05:00,28.87,28.97,28.87,28.92,20300.0,28.87,28.97,28.87,28.92,20300.0
2005-03-24 12:10:00,28.92,28.98,28.9,28.92,21300.0,28.92,28.98,28.9,28.92,21300.0
2005-03-24 12:15:00,28.94,28.96,28.93,28.95,16100.0,28.94,28.96,28.93,28.95,16100.0
2005-03-24 12:20:00,28.95,28.95,28.92,28.93,12500.0,28.95,28.95,28.92,28.93,12500.0
2005-03-24 12:25:00,28.93,28.93,28.86,28.92,27900.0,28.93,28.93,28.86,28.92,27900.0
2005-03-24 12:30:00,28.91,28.98,28.91,28.98,5800.0,28.91,28.98,28.91,28.98,5800.0
2005-03-24 12:35:00,28.96,29.16,28.96,29.14,10600.0,28.96,29.16,28.96,29.14,10600.0
2005-03-24 12:40:00,29.1,29.1,28.95,29.04,97600.0,29.1,29.1,28.95,29.04,97600.0
2005-03-24 12:45:00,29.06,29.09,29.0,29.05,22800.0,29.06,29.09,29.0,29.05,22800.0
2005-03-24 12:50:00,29.05,29.07,29.03,29.06,9200.0,29.05,29.07,29.03,29.06,9200.0
2005-03-24 12:55:00,29.05,29.05,29.05,29.05,100.0,29.05,29.05,29.05,29.05,100.0
2005-03-24 13:00:00,29.06,29.06,29.05,29.05,27200.0,29.06,29.06,29.05,29.05,27200.0
2005-03-24 13:05:00,29.06,29.09,29.05,29.07,27200.0,29.06,29.09,29.05,29.07,27200.0
2005-03-24 13:10:00,29.08,29.08,29.04,29.05,32100.0,29.08,29.08,29.04,29.05,32100.0
2005-03-24 13:15:00,29.04,29.06,29.02,29.06,7400.0,29.04,29.06,29.02,29.06,7400.0
2005-03-24 13:20:00,29.06,29.06,29.02,29.05,23900.0,29.06,29.06,29.02,29.05,23900.0
2005-03-24 13:25:00,29.03,29.05,29.02,29.02,2000.0,29.03,29.05,29.02,29.02,2000.0
2005-03-24 13:30:00,29.03,29.09,29.03,29.09,13400.0,29.03,29.09,29.03,29.09,13400.0
2005-03-24 13:35:00,29.07,29.08,29.05,29.07,5700.0,29.07,29.08,29.05,29.07,5700.0
2005-03-24 13:40:00,29.07,29.08,29.07,29.07,700.0,29.07,29.08,29.07,29.07,700.0
2005-03-24 13:45:00,29.07,29.08,29.04,29.05,10100.0,29.07,29.08,29.04,29.05,10100.0
2005-03-24 13:50:00,29.05,29.05,29.0,29.02,6800.0,29.05,29.05,29.0,29.02,6800.0
2005-03-24 13:55:00,29.03,29.06,29.0,29.05,12500.0,29.03,29.06,29.0,29.05,12500.0
2005-03-24 14:00:00,29.03,29.06,29.03,29.05,18600.0,29.03,29.06,29.03,29.05,18600.0
2005-03-24 14:05:00,29.05,29.08,29.03,29.06,21200.0,29.05,29.08,29.03,29.06,21200.0
2005-03-24 14:10:00,29.06,29.07,29.05,29.06,31200.0,29.06,29.07,29.05,29.06,31200.0
2005-03-24 14:15:00,29.05,29.08,29.05,29.06,12300.0,29.05,29.08,29.05,29.06,12300.0
2005-03-24 14:20:00,29.07,29.07,29.04,29.06,3500.0,29.07,29.07,29.04,29.06,3500.0
2005-03-24 14:25:00,29.06,29.06,29.02,29.02,24200.0,29.06,29.06,29.02,29.02,24200.0
2005-03-24 14:30:00,29.0,29.0,28.95,28.97,58300.0,29.0,29.0,28.95,28.97,58300.0
2005-03-24 14:35:00,28.98,28.98,28.93,28.94,23000.0,28.98,28.98,28.93,28.94,23000.0
2005-03-24 14:40:00,28.94,28.96,28.93,28.95,16200.0,28.94,28.96,28.93,28.95,16200.0
2005-03-24 14:45:00,28.96,28.99,28.96,28.99,11800.0,28.96,28.99,28.96,28.99,11800.0
2005-03-24 14:50:00,28.99,28.99,28.97,28.97,3500.0,28.99,28.99,28.97,28.97,3500.0
2005-03-24 14:55:00,28.97,29.0,28.97,28.99,9800.0,28.97,29.0,28.97,28.99,9800.0
2005-03-24 15:00:00,28.99,29.0,28.98,29.0,14500.0,28.99,29.0,28.98,29.0,14500.0
2005-03-24 15:05:00,29.0,29.01,28.98,28.98,17000.0,29.0,29.01,28.98,28.98,17000.0
2005-03-24 15:10:00,28.99,29.05,28.97,29.05,33500.0,28.99,29.05,28.97,29.05,33500.0
2005-03-24 15:15:00,29.05,29.05,29.01,29.04,6000.0,29.05,29.05,29.01,29.04,6000.0
2005-03-24 15:20:00,29.04,29.04,29.01,29.01,2300.0,29.04,29.04,29.01,29.01,2300.0
2005-03-24 15:25:00,29.01,29.03,29.01,29.02,8400.0,29.01,29.03,29.01,29.02,8400.0
2005-03-24 15:30:00,29.02,29.03,29.0,29.0,51800.0,29.02,29.03,29.0,29.0,51800.0
2005-03-24 15:35:00,29.0,29.0,28.96,28.99,10800.0,29.0,29.0,28.96,28.99,10800.0
2005-03-24 15:40:00,28.98,29.02,28.91,29.01,25300.0,28.98,29.02,28.91,29.01,25300.0
2005-03-24 15:45:00,29.0,29.01,28.93,28.94,14700.0,29.0,29.01,28.93,28.94,14700.0
2005-03-24 15:50:00,28.95,28.98,28.92,28.93,11500.0,28.95,28.98,28.92,28.93,11500.0
2005-03-24 15:55:00,28.93,29.05,28.81,28.82,62700.0,28.93,29.05,28.81,28.82,62700.0
2005-03-28 09:30:00,29.0,29.03,28.94,28.98,70500.0,29.0,29.03,28.94,28.98,70500.0
2005-03-28 09:35:00,28.98,29.11,28.98,29.1,34600.0,28.98,29.11,28.98,29.1,34600.0
2005-03-28 09:40:00,29.09,29.1,29.08,29.1,22600.0,29.09,29.1,29.08,29.1,22600.0
2005-03-28 09:45:00,29.1,29.18,29.09,29.17,65300.0,29.1,29.18,29.09,29.17,65300.0
2005-03-28 09:50:00,29.17,29.2,29.15,29.15,21800.0,29.17,29.2,29.15,29.15,21800.0
2005-03-28 09:55:00,29.12,29.12,29.07,29.09,14400.0,29.12,29.12,29.07,29.09,14400.0
2005-03-28 10:00:00,29.09,29.12,28.9,28.95,48700.0,29.09,29.12,28.9,28.95,48700.0
2005-03-28 10:05:00,28.96,28.96,28.78,28.79,23600.0,28.96,28.96,28.78,28.79,23600.0
2005-03-28 10:10:00,28.79,28.79,28.72,28.78,25600.0,28.79,28.79,28.72,28.78,25600.0
2005-03-28 10:15:00,28.8,28.88,28.8,28.85,17700.0,28.8,28.88,28.8,28.85,17700.0
2005-03-28 10:20:00,28.81,28.85,28.74,28.74,6100.0,28.81,28.85,28.74,28.74,6100.0
2005-03-28 10:25:00,28.74,28.76,28.73,28.73,8800.0,28.74,28.76,28.73,28.73,8800.0
2005-03-28 10:30:00,28.74,28.88,28.73,28.88,22200.0,28.74,28.88,28.73,28.88,22200.0
2005-03-28 10:35:00,28.9,28.9,28.86,28.9,18100.0,28.9,28.9,28.86,28.9,18100.0
2005-03-28 10:40:00,28.89,28.93,28.89,28.89,4400.0,28.89,28.93,28.89,28.89,4400.0
2005-03-28 10:45:00,28.92,28.99,28.89,28.99,12900.0,28.92,28.99,28.89,28.99,12900.0
2005-03-28 10:50:00,28.98,29.0,28.97,28.99,16300.0,28.98,29.0,28.97,28.99,16300.0
2005-03-28 10:55:00,28.99,29.0,28.96,28.96,10700.0,28.99,29.0,28.96,28.96,10700.0
2005-03-28 11:00:00,28.96,28.98,28.95,28.98,5200.0,28.96,28.98,28.95,28.98,5200.0
2005-03-28 11:05:00,28.98,28.98,28.94,28.96,4000.0,28.98,28.98,28.94,28.96,4000.0
2005-03-28 11:10:00,28.96,28.99,28.96,28.98,10400.0,28.96,28.99,28.96,28.98,10400.0
2005-03-28 11:15:00,28.98,28.98,28.95,28.96,6600.0,28.98,28.98,28.95,28.96,6600.0
2005-03-28 11:20:00,28.96,28.96,28.93,28.95,4100.0,28.96,28.96,28.93,28.95,4100.0
2005-03-28 11:25:00,28.93,28.95,28.93,28.94,3700.0,28.93,28.95,28.93,28.94,3700.0
2005-03-28 11:30:00,28.95,28.98,28.93,28.94,8000.0,28.95,28.98,28.93,28.94,8000.0
2005-03-28 11:35:00,28.94,28.94,28.81,28.83,13600.0,28.94,28.94,28.81,28.83,13600.0
2005-03-28 11:40:00,28.81,28.81,28.8,28.81,3300.0,28.81,28.81,28.8,28.81,3300.0
2005-03-28 11:45:00,28.81,28.83,28.8,28.8,8900.0,28.81,28.83,28.8,28.8,8900.0
2005-03-28 11:50:00,28.8,28.82,28.79,28.8,13800.0,28.8,28.82,28.79,28.8,13800.0
2005-03-28 11:55:00,28.83,28.84,28.78,28.78,9900.0,28.83,28.84,28.78,28.78,9900.0
2005-03-28 12:00:00,28.78,28.78,28.7,28.74,9600.0,28.78,28.78,28.7,28.74,9600.0
2005-03-28 12:05:00,28.74,28.75,28.67,28.68,54500.0,28.74,28.75,28.67,28.68,54500.0
2005-03-28 12:10:00,28.69,28.69,28.54,28.55,32700.0,28.69,28.69,28.54,28.55,32700.0
2005-03-28 12:15:00,28.56,28.6,28.54,28.6,16700.0,28.56,28.6,28.54,28.6,16700.0
2005-03-28 12:20:00,28.6,28.64,28.59,28.64,7600.0,28.6,28.64,28.59,28.64,7600.0
2005-03-28 12:25:00,28.64,28.7,28.62,28.7,14300.0,28.64,28.7,28.62,28.7,14300.0
2005-03-28 12:30:00,28.7,28.7,28.69,28.7,10500.0,28.7,28.7,28.69,28.7,10500.0
2005-03-28 12:35:00,28.69,28.69,28.65,28.65,10700.0,28.69,28.69,28.65,28.65,10700.0
2005-03-28 12:40:00,28.66,28.66,28.64,28.64,9400.0,28.66,28.66,28.64,28.64,9400.0
2005-03-28 12:45:00,28.65,28.65,28.64,28.65,8500.0,28.65,28.65,28.64,28.65,8500.0
2005-03-28 12:50:00,28.65,28.66,28.64,28.65,7000.0,28.65,28.66,28.64,28.65,7000.0
2005-03-28 12:55:00,28.65,28.67,28.64,28.67,3000.0,28.65,28.67,28.64,28.67,3000.0
2005-03-28 13:00:00,28.67,28.69,28.67,28.67,113000.0,28.67,28.69,28.67,28.67,113000.0
2005-03-28 13:05:00,28.66,28.66,28.6,28.61,5700.0,28.66,28.66,28.6,28.61,5700.0
2005-03-28 13:10:00,28.61,28.7,28.61,28.66,11600.0,28.61,28.7,28.61,28.66,11600.0
2005-03-28 13:15:00,28.66,28.67,28.64,28.65,9300.0,28.66,28.67,28.64,28.65,9300.0
2005-03-28 13:20:00,28.65,28.66,28.64,28.66,13400.0,28.65,28.66,28.64,28.66,13400.0
2005-03-28 13:25:00,28.65,28.66,28.61,28.61,15000.0,28.65,28.66,28.61,28.61,15000.0
2005-03-28 13:30:00,28.62,28.64,28.62,28.63,4500.0,28.62,28.64,28.62,28.63,4500.0
2005-03-28 13:35:00,28.64,28.65,28.63,28.64,17300.0,28.64,28.65,28.63,28.64,17300.0
2005-03-28 13:40:00,28.65,28.65,28.65,28.65,8400.0,28.65,28.65,28.65,28.65,8400.0
2005-03-28 13:45:00,28.65,28.65,28.65,28.65,4300.0,28.65,28.65,28.65,28.65,4300.0
2005-03-28 13:50:00,28.65,28.65,28.63,28.65,13400.0,28.65,28.65,28.63,28.65,13400.0
2005-03-28 13:55:00,28.65,28.65,28.61,28.61,4800.0,28.65,28.65,28.61,28.61,4800.0
2005-03-28 14:00:00,28.61,28.63,28.59,28.59,18500.0,28.61,28.63,28.59,28.59,18500.0
2005-03-28 14:05:00,28.58,28.58,28.54,28.54,13900.0,28.58,28.58,28.54,28.54,13900.0
2005-03-28 14:10:00,28.58,28.6,28.55,28.57,21200.0,28.58,28.6,28.55,28.57,21200.0
2005-03-28 14:15:00,28.59,28.65,28.57,28.62,15300.0,28.59,28.65,28.57,28.62,15300.0
2005-03-28 14:20:00,28.62,28.7,28.58,28.7,27100.0,28.62,28.7,28.58,28.7,27100.0
2005-03-28 14:25:00,28.68,28.71,28.59,28.6,138600.0,28.68,28.71,28.59,28.6,138600.0
2005-03-28 14:30:00,28.62,28.67,28.62,28.62,54600.0,28.62,28.67,28.62,28.62,54600.0
2005-03-28 14:35:00,28.62,28.64,28.6,28.61,30500.0,28.62,28.64,28.6,28.61,30500.0
2005-03-28 14:40:00,28.61,28.64,28.61,28.63,28800.0,28.61,28.64,28.61,28.63,28800.0
2005-03-28 14:45:00,28.63,28.7,28.63,28.7,28600.0,28.63,28.7,28.63,28.7,28600.0
2005-03-28 14:50:00,28.7,28.7,28.68,28.7,11200.0,28.7,28.7,28.68,28.7,11200.0
2005-03-28 14:55:00,28.7,28.7,28.68,28.68,16900.0,28.7,28.7,28.68,28.68,16900.0
2005-03-28 15:00:00,28.67,28.67,28.66,28.67,9300.0,28.67,28.67,28.66,28.67,9300.0
2005-03-28 15:05:00,28.67,28.7,28.67,28.69,20900.0,28.67,28.7,28.67,28.69,20900.0
2005-03-28 15:10:00,28.68,28.69,28.66,28.69,6100.0,28.68,28.69,28.66,28.69,6100.0
2005-03-28 15:15:00,28.69,28.72,28.68,28.7,32800.0,28.69,28.72,28.68,28.7,32800.0
2005-03-28 15:20:00,28.69,28.72,28.66,28.66,33600.0,28.69,28.72,28.66,28.66,33600.0
2005-03-28 15:25:00,28.65,28.68,28.63,28.65,21900.0,28.65,28.68,28.63,28.65,21900.0
2005-03-28 15:30:00,28.68,28.7,28.63,28.67,52400.0,28.68,28.7,28.63,28.67,52400.0
2005-03-28 15:35:00,28.67,28.68,28.66,28.67,17900.0,28.67,28.68,28.66,28.67,17900.0
2005-03-28 15:40:00,28.67,28.68,28.62,28.66,45000.0,28.67,28.68,28.62,28.66,45000.0
2005-03-28 15:45:00,28.66,28.67,28.5,28.57,129500.0,28.66,28.67,28.5,28.57,129500.0
2005-03-28 15:50:00,28.56,28.68,28.56,28.67,78100.0,28.56,28.68,28.56,28.67,78100.0
2005-03-28 15:55:00,28.67,28.68,28.59,28.63,72300.0,28.67,28.68,28.59,28.63,72300.0
2005-03-29 09:30:00,28.46,28.59,28.38,28.41,101800.0,28.46,28.59,28.38,28.41,101800.0
2005-03-29 09:35:00,28.41,28.57,28.41,28.57,42200.0,28.41,28.57,28.41,28.57,42200.0
2005-03-29 09:40:00,28.57,28.97,28.57,28.97,133900.0,28.57,28.97,28.57,28.97,133900.0
2005-03-29 09:45:00,28.96,28.99,28.9,28.93,188700.0,28.96,28.99,28.9,28.93,188700.0
2005-03-29 09:50:00,28.93,28.99,28.89,28.89,203900.0,28.93,28.99,28.89,28.89,203900.0
2005-03-29 09:55:00,28.93,28.97,28.85,28.96,57200.0,28.93,28.97,28.85,28.96,57200.0
2005-03-29 10:00:00,28.96,29.25,28.92,29.15,255200.0,28.96,29.25,28.92,29.15,255200.0
2005-03-29 10:05:00,29.15,29.17,29.08,29.08,85800.0,29.15,29.17,29.08,29.08,85800.0
2005-03-29 10:10:00,29.08,29.19,29.07,29.16,53100.0,29.08,29.19,29.07,29.16,53100.0
2005-03-29 10:15:00,29.19,29.21,29.16,29.2,73700.0,29.19,29.21,29.16,29.2,73700.0
2005-03-29 10:20:00,29.17,29.2,29.14,29.19,92300.0,29.17,29.2,29.14,29.19,92300.0
2005-03-29 10:25:00,29.19,29.2,29.16,29.16,162300.0,29.19,29.2,29.16,29.16,162300.0
2005-03-29 10:30:00,29.16,29.25,29.16,29.23,73200.0,29.16,29.25,29.16,29.23,73200.0
2005-03-29 10:35:00,29.22,29.25,29.19,29.23,94800.0,29.22,29.25,29.19,29.23,94800.0
2005-03-29 10:40:00,29.24,29.4,29.18,29.32,184500.0,29.24,29.4,29.18,29.32,184500.0
2005-03-29 10:45:00,29.32,29.42,29.32,29.41,55400.0,29.32,29.42,29.32,29.41,55400.0
2005-03-29 10:50:00,29.41,29.42,29.35,29.38,49700.0,29.41,29.42,29.35,29.38,49700.0
2005-03-29 10:55:00,29.38,29.39,29.3,29.39,53400.0,29.38,29.39,29.3,29.39,53400.0
2005-03-29 11:00:00,29.39,29.4,29.37,29.38,32700.0,29.39,29.4,29.37,29.38,32700.0
2005-03-29 11:05:00,29.37,29.37,29.36,29.37,46900.0,29.37,29.37,29.36,29.37,46900.0
2005-03-29 11:10:00,29.37,29.37,29.33,29.35,21400.0,29.37,29.37,29.33,29.35,21400.0
2005-03-29 11:15:00,29.35,29.4,29.35,29.4,37300.0,29.35,29.4,29.35,29.4,37300.0
2005-03-29 11:20:00,29.39,29.41,29.38,29.4,54400.0,29.39,29.41,29.38,29.4,54400.0
2005-03-29 11:25:00,29.4,29.4,29.37,29.38,30200.0,29.4,29.4,29.37,29.38,30200.0
2005-03-29 11:30:00,29.4,29.6,29.38,29.56,78000.0,29.4,29.6,29.38,29.56,78000.0
2005-03-29 11:35:00,29.55,29.55,29.51,29.54,42700.0,29.55,29.55,29.51,29.54,42700.0
2005-03-29 11:40:00,29.53,29.56,29.5,29.51,33600.0,29.53,29.56,29.5,29.51,33600.0
2005-03-29 11:45:00,29.51,29.52,29.38,29.41,36400.0,29.51,29.52,29.38,29.41,36400.0
2005-03-29 11:50:00,29.41,29.42,29.38,29.4,26300.0,29.41,29.42,29.38,29.4,26300.0
2005-03-29 11:55:00,29.4,29.4,29.38,29.39,10800.0,29.4,29.4,29.38,29.39,10800.0
2005-03-29 12:00:00,29.39,29.39,29.38,29.39,7600.0,29.39,29.39,29.38,29.39,7600.0
2005-03-29 12:05:00,29.38,29.41,29.38,29.4,15800.0,29.38,29.41,29.38,29.4,15800.0
2005-03-29 12:10:00,29.4,29.41,29.39,29.39,39500.0,29.4,29.41,29.39,29.39,39500.0
2005-03-29 12:15:00,29.39,29.4,29.34,29.34,25600.0,29.39,29.4,29.34,29.34,25600.0
2005-03-29 12:20:00,29.34,29.34,29.28,29.3,26700.0,29.34,29.34,29.28,29.3,26700.0
2005-03-29 12:25:00,29.29,29.3,29.28,29.3,16800.0,29.29,29.3,29.28,29.3,16800.0
2005-03-29 12:30:00,29.3,29.35,29.3,29.34,13400.0,29.3,29.35,29.3,29.34,13400.0
2005-03-29 12:35:00,29.34,29.34,29.32,29.33,11300.0,29.34,29.34,29.32,29.33,11300.0
2005-03-29 12:40:00,29.32,29.38,29.32,29.38,18900.0,29.32,29.38,29.32,29.38,18900.0
2005-03-29 12:45:00,29.38,29.38,29.3,29.32,36700.0,29.38,29.38,29.3,29.32,36700.0
2005-03-29 12:50:00,29.31,29.32,29.26,29.28,31400.0,29.31,29.32,29.26,29.28,31400.0
2005-03-29 12:55:00,29.28,29.33,29.27,29.33,37000.0,29.28,29.33,29.27,29.33,37000.0
2005-03-29 13:00:00,29.33,29.34,29.25,29.25,52100.0,29.33,29.34,29.25,29.25,52100.0
2005-03-29 13:05:00,29.25,29.26,29.0,29.02,140900.0,29.25,29.26,29.0,29.02,140900.0
2005-03-29 13:10:00,29.01,29.13,29.01,29.13,43100.0,29.01,29.13,29.01,29.13,43100.0
2005-03-29 13:15:00,29.12,29.13,29.01,29.04,52800.0,29.12,29.13,29.01,29.04,52800.0
2005-03-29 13:20:00,29.03,29.04,28.85,28.99,40600.0,29.03,29.04,28.85,28.99,40600.0
2005-03-29 13:25:00,28.98,29.0,28.97,29.0,23800.0,28.98,29.0,28.97,29.0,23800.0
2005-03-29 13:30:00,28.99,29.0,28.99,28.99,19800.0,28.99,29.0,28.99,28.99,19800.0
2005-03-29 13:35:00,28.99,29.0,28.98,28.99,9600.0,28.99,29.0,28.98,28.99,9600.0
2005-03-29 13:40:00,28.98,28.99,28.97,28.97,13400.0,28.98,28.99,28.97,28.97,13400.0
2005-03-29 13:45:00,28.97,28.99,28.96,28.96,21900.0,28.97,28.99,28.96,28.96,21900.0
2005-03-29 13:50:00,28.95,28.95,28.87,28.92,25300.0,28.95,28.95,28.87,28.92,25300.0
2005-03-29 13:55:00,28.91,28.92,28.87,28.88,6900.0,28.91,28.92,28.87,28.88,6900.0
2005-03-29 14:00:00,28.87,28.88,28.74,28.75,30600.0,28.87,28.88,28.74,28.75,30600.0
2005-03-29 14:05:00,28.74,28.76,28.71,28.74,18000.0,28.74,28.76,28.71,28.74,18000.0
2005-03-29 14:10:00,28.74,28.8,28.72,28.79,13800.0,28.74,28.8,28.72,28.79,13800.0
2005-03-29 14:15:00,28.8,28.86,28.76,28.79,32800.0,28.8,28.86,28.76,28.79,32800.0
2005-03-29 14:20:00,28.78,28.82,28.75,28.82,16900.0,28.78,28.82,28.75,28.82,16900.0
2005-03-29 14:25:00,28.82,28.89,28.81,28.87,14500.0,28.82,28.89,28.81,28.87,14500.0
2005-03-29 14:30:00,28.88,28.9,28.85,28.86,28200.0,28.88,28.9,28.85,28.86,28200.0
2005-03-29 14:35:00,28.87,28.87,28.84,28.87,9500.0,28.87,28.87,28.84,28.87,9500.0
2005-03-29 14:40:00,28.86,28.86,28.77,28.78,20900.0,28.86,28.86,28.77,28.78,20900.0
2005-03-29 14:45:00,28.78,28.8,28.78,28.8,16100.0,28.78,28.8,28.78,28.8,16100.0
2005-03-29 14:50:00,28.8,28.82,28.79,28.81,39200.0,28.8,28.82,28.79,28.81,39200.0
2005-03-29 14:55:00,28.81,28.93,28.79,28.9,27300.0,28.81,28.93,28.79,28.9,27300.0
2005-03-29 15:00:00,28.9,28.91,28.84,28.85,33700.0,28.9,28.91,28.84,28.85,33700.0
2005-03-29 15:05:00,28.89,28.91,28.85,28.9,15500.0,28.89,28.91,28.85,28.9,15500.0
2005-03-29 15:10:00,28.9,28.94,28.87,28.89,21700.0,28.9,28.94,28.87,28.89,21700.0
2005-03-29 15:15:00,28.89,28.9,28.84,28.88,33200.0,28.89,28.9,28.84,28.88,33200.0
2005-03-29 15:20:00,28.88,28.94,28.87,28.93,21900.0,28.88,28.94,28.87,28.93,21900.0
2005-03-29 15:25:00,28.92,28.93,28.87,28.9,29500.0,28.92,28.93,28.87,28.9,29500.0
2005-03-29 15:30:00,28.9,28.94,28.89,28.91,32800.0,28.9,28.94,28.89,28.91,32800.0
2005-03-29 15:35:00,28.91,28.92,28.9,28.9,20000.0,28.91,28.92,28.9,28.9,20000.0
2005-03-29 15:40:00,28.91,28.91,28.88,28.88,52700.0,28.91,28.91,28.88,28.88,52700.0
2005-03-29 15:45:00,28.88,28.9,28.85,28.86,52700.0,28.88,28.9,28.85,28.86,52700.0
2005-03-29 15:50:00,28.86,28.98,28.79,28.95,44600.0,28.86,28.98,28.79,28.95,44600.0
2005-03-29 15:55:00,28.95,28.96,28.75,28.95,101700.0,28.95,28.96,28.75,28.95,101700.0
2005-03-30 09:30:00,29.21,29.34,29.2,29.25,54600.0,29.21,29.34,29.2,29.25,54600.0
2005-03-30 09:35:00,29.26,29.29,29.08,29.08,21200.0,29.26,29.29,29.08,29.08,21200.0
2005-03-30 09:40:00,29.09,29.19,29.09,29.11,13000.0,29.09,29.19,29.09,29.11,13000.0
2005-03-30 09:45:00,29.09,29.09,28.84,28.87,19100.0,29.09,29.09,28.84,28.87,19100.0
2005-03-30 09:50:00,28.87,28.87,28.86,28.86,18900.0,28.87,28.87,28.86,28.86,18900.0
2005-03-30 09:55:00,28.87,29.01,28.87,29.01,19100.0,28.87,29.01,28.87,29.01,19100.0
2005-03-30 10:00:00,29.0,29.0,28.96,29.0,18600.0,29.0,29.0,28.96,29.0,18600.0
2005-03-30 10:05:00,29.0,29.28,29.0,29.21,42100.0,29.0,29.28,29.0,29.21,42100.0
2005-03-30 10:10:00,29.21,29.21,29.13,29.13,9600.0,29.21,29.21,29.13,29.13,9600.0
2005-03-30 10:15:00,29.14,29.2,29.14,29.17,7500.0,29.14,29.2,29.14,29.17,7500.0
2005-03-30 10:20:00,29.17,29.21,29.14,29.14,12700.0,29.17,29.21,29.14,29.14,12700.0
2005-03-30 10:25:00,29.14,29.18,29.14,29.18,10000.0,29.14,29.18,29.14,29.18,10000.0
2005-03-30 10:30:00,29.18,29.3,29.18,29.27,17700.0,29.18,29.3,29.18,29.27,17700.0
2005-03-30 10:35:00,29.26,29.26,29.2,29.22,9700.0,29.26,29.26,29.2,29.22,9700.0
2005-03-30 10:40:00,29.2,29.25,29.18,29.25,11600.0,29.2,29.25,29.18,29.25,11600.0
2005-03-30 10:45:00,29.23,29.38,29.23,29.38,16300.0,29.23,29.38,29.23,29.38,16300.0
2005-03-30 10:50:00,29.37,29.52,29.37,29.5,54800.0,29.37,29.52,29.37,29.5,54800.0
2005-03-30 10:55:00,29.49,29.49,29.45,29.45,11600.0,29.49,29.49,29.45,29.45,11600.0
2005-03-30 11:00:00,29.45,29.47,29.4,29.41,22600.0,29.45,29.47,29.4,29.41,22600.0
2005-03-30 11:05:00,29.4,29.42,29.4,29.42,11900.0,29.4,29.42,29.4,29.42,11900.0
2005-03-30 11:10:00,29.42,29.43,29.39,29.43,25000.0,29.42,29.43,29.39,29.43,25000.0
2005-03-30 11:15:00,29.43,29.47,29.42,29.47,43300.0,29.43,29.47,29.42,29.47,43300.0
2005-03-30 11:20:00,29.46,29.5,29.46,29.47,21500.0,29.46,29.5,29.46,29.47,21500.0
2005-03-30 11:25:00,29.46,29.5,29.46,29.49,12500.0,29.46,29.5,29.46,29.49,12500.0
2005-03-30 11:30:00,29.49,29.5,29.46,29.47,82900.0,29.49,29.5,29.46,29.47,82900.0
2005-03-30 11:35:00,29.48,29.48,29.47,29.48,6100.0,29.48,29.48,29.47,29.48,6100.0
2005-03-30 11:40:00,29.47,29.58,29.47,29.58,20000.0,29.47,29.58,29.47,29.58,20000.0
2005-03-30 11:45:00,29.58,29.58,29.47,29.49,63500.0,29.58,29.58,29.47,29.49,63500.0
2005-03-30 11:50:00,29.49,29.49,29.44,29.45,13300.0,29.49,29.49,29.44,29.45,13300.0
2005-03-30 11:55:00,29.45,29.5,29.45,29.49,7600.0,29.45,29.5,29.45,29.49,7600.0
2005-03-30 12:00:00,29.49,29.5,29.48,29.49,19100.0,29.49,29.5,29.48,29.49,19100.0
2005-03-30 12:05:00,29.48,29.49,29.48,29.48,31400.0,29.48,29.49,29.48,29.48,31400.0
2005-03-30 12:10:00,29.48,29.51,29.48,29.48,11800.0,29.48,29.51,29.48,29.48,11800.0
2005-03-30 12:15:00,29.48,29.49,29.46,29.46,12200.0,29.48,29.49,29.46,29.46,12200.0
2005-03-30 12:20:00,29.45,29.48,29.44,29.48,13300.0,29.45,29.48,29.44,29.48,13300.0
2005-03-30 12:25:00,29.47,29.51,29.47,29.49,9200.0,29.47,29.51,29.47,29.49,9200.0
2005-03-30 12:30:00,29.49,29.49,29.48,29.48,11500.0,29.49,29.49,29.48,29.48,11500.0
2005-03-30 12:35:00,29.48,29.49,29.47,29.48,6300.0,29.48,29.49,29.47,29.48,6300.0
2005-03-30 12:40:00,29.48,29.49,29.47,29.48,3100.0,29.48,29.49,29.47,29.48,3100.0
2005-03-30 12:45:00,29.48,29.5,29.44,29.44,22900.0,29.48,29.5,29.44,29.44,22900.0
2005-03-30 12:50:00,29.44,29.48,29.44,29.45,7600.0,29.44,29.48,29.44,29.45,7600.0
2005-03-30 12:55:00,29.45,29.46,29.41,29.44,9400.0,29.45,29.46,29.41,29.44,9400.0
2005-03-30 13:00:00,29.42,29.44,29.28,29.32,19000.0,29.42,29.44,29.28,29.32,19000.0
2005-03-30 13:05:00,29.35,29.43,29.34,29.37,21200.0,29.35,29.43,29.34,29.37,21200.0
2005-03-30 13:10:00,29.37,29.4,29.3,29.35,16100.0,29.37,29.4,29.3,29.35,16100.0
2005-03-30 13:15:00,29.35,29.37,29.3,29.3,12700.0,29.35,29.37,29.3,29.3,12700.0
2005-03-30 13:20:00,29.3,29.3,29.27,29.29,13000.0,29.3,29.3,29.27,29.29,13000.0
2005-03-30 13:25:00,29.28,29.29,29.24,29.24,10900.0,29.28,29.29,29.24,29.24,10900.0
2005-03-30 13:30:00,29.25,29.41,29.25,29.36,11200.0,29.25,29.41,29.25,29.36,11200.0
2005-03-30 13:35:00,29.37,29.38,29.33,29.36,4500.0,29.37,29.38,29.33,29.36,4500.0
2005-03-30 13:40:00,29.39,29.41,29.35,29.35,4800.0,29.39,29.41,29.35,29.35,4800.0
2005-03-30 13:45:00,29.35,29.37,29.31,29.37,3600.0,29.35,29.37,29.31,29.37,3600.0
2005-03-30 13:50:00,29.4,29.43,29.34,29.34,13800.0,29.4,29.43,29.34,29.34,13800.0
2005-03-30 13:55:00,29.34,29.44,29.32,29.44,8900.0,29.34,29.44,29.32,29.44,8900.0
2005-03-30 14:00:00,29.42,29.47,29.42,29.47,10400.0,29.42,29.47,29.42,29.47,10400.0
2005-03-30 14:05:00,29.46,29.47,29.41,29.43,17400.0,29.46,29.47,29.41,29.43,17400.0
2005-03-30 14:10:00,29.42,29.42,29.39,29.4,26300.0,29.42,29.42,29.39,29.4,26300.0
2005-03-30 14:15:00,29.41,29.43,29.38,29.4,58600.0,29.41,29.43,29.38,29.4,58600.0
2005-03-30 14:20:00,29.39,29.41,29.36,29.36,39600.0,29.39,29.41,29.36,29.36,39600.0
2005-03-30 14:25:00,29.37,29.45,29.35,29.42,8200.0,29.37,29.45,29.35,29.42,8200.0
2005-03-30 14:30:00,29.43,29.44,29.36,29.42,7400.0,29.43,29.44,29.36,29.42,7400.0
2005-03-30 14:35:00,29.4,29.4,29.31,29.31,13000.0,29.4,29.4,29.31,29.31,13000.0
2005-03-30 14:40:00,29.31,29.31,29.22,29.22,12500.0,29.31,29.31,29.22,29.22,12500.0
2005-03-30 14:45:00,29.22,29.23,29.13,29.23,17500.0,29.22,29.23,29.13,29.23,17500.0
2005-03-30 14:50:00,29.24,29.28,29.17,29.26,16200.0,29.24,29.28,29.17,29.26,16200.0
2005-03-30 14:55:00,29.25,29.34,29.25,29.32,5300.0,29.25,29.34,29.25,29.32,5300.0
2005-03-30 15:00:00,29.33,29.37,29.31,29.34,13000.0,29.33,29.37,29.31,29.34,13000.0
2005-03-30 15:05:00,29.35,29.36,29.32,29.34,6900.0,29.35,29.36,29.32,29.34,6900.0
2005-03-30 15:10:00,29.35,29.35,29.3,29.35,5700.0,29.35,29.35,29.3,29.35,5700.0
2005-03-30 15:15:00,29.35,29.37,29.34,29.36,6400.0,29.35,29.37,29.34,29.36,6400.0
2005-03-30 15:20:00,29.37,29.47,29.36,29.47,14600.0,29.37,29.47,29.36,29.47,14600.0
2005-03-30 15:25:00,29.45,29.45,29.4,29.4,6600.0,29.45,29.45,29.4,29.4,6600.0
2005-03-30 15:30:00,29.41,29.41,29.32,29.35,12600.0,29.41,29.41,29.32,29.35,12600.0
2005-03-30 15:35:00,29.35,29.39,29.34,29.39,22300.0,29.35,29.39,29.34,29.39,22300.0
2005-03-30 15:40:00,29.38,29.4,29.38,29.39,36200.0,29.38,29.4,29.38,29.39,36200.0
2005-03-30 15:45:00,29.4,29.47,29.39,29.43,22200.0,29.4,29.47,29.39,29.43,22200.0
2005-03-30 15:50:00,29.43,29.52,29.39,29.52,52100.0,29.43,29.52,29.39,29.52,52100.0
2005-03-30 15:55:00,29.51,29.57,29.48,29.54,67300.0,29.51,29.57,29.48,29.54,67300.0
2005-03-31 09:30:00,29.76,29.9,29.67,29.79,92400.0,29.76,29.9,29.67,29.79,92400.0
2005-03-31 09:35:00,29.78,29.8,29.6,29.71,50400.0,29.78,29.8,29.6,29.71,50400.0
2005-03-31 09:40:00,29.71,29.9,29.7,29.82,26800.0,29.71,29.9,29.7,29.82,26800.0
2005-03-31 09:45:00,29.82,29.95,29.81,29.87,93200.0,29.82,29.95,29.81,29.87,93200.0
2005-03-31 09:50:00,29.84,29.84,29.64,29.65,23000.0,29.84,29.84,29.64,29.65,23000.0
2005-03-31 09:55:00,29.65,29.79,29.64,29.76,15800.0,29.65,29.79,29.64,29.76,15800.0
2005-03-31 10:00:00,29.75,29.75,29.64,29.69,8500.0,29.75,29.75,29.64,29.69,8500.0
2005-03-31 10:05:00,29.67,29.69,29.62,29.68,18900.0,29.67,29.69,29.62,29.68,18900.0
2005-03-31 10:10:00,29.67,29.69,29.49,29.53,40700.0,29.67,29.69,29.49,29.53,40700.0
2005-03-31 10:15:00,29.52,29.52,29.36,29.44,40400.0,29.52,29.52,29.36,29.44,40400.0
2005-03-31 10:20:00,29.44,29.6,29.44,29.57,14500.0,29.44,29.6,29.44,29.57,14500.0
2005-03-31 10:25:00,29.57,29.58,29.52,29.53,11900.0,29.57,29.58,29.52,29.53,11900.0
2005-03-31 10:30:00,29.53,29.58,29.53,29.58,24900.0,29.53,29.58,29.53,29.58,24900.0
2005-03-31 10:35:00,29.56,29.57,29.45,29.45,17500.0,29.56,29.57,29.45,29.45,17500.0
2005-03-31 10:40:00,29.45,29.55,29.45,29.5,13800.0,29.45,29.55,29.45,29.5,13800.0
2005-03-31 10:45:00,29.51,29.55,29.4,29.41,21600.0,29.51,29.55,29.4,29.41,21600.0
2005-03-31 10:50:00,29.44,29.5,29.39,29.42,24900.0,29.44,29.5,29.39,29.42,24900.0
2005-03-31 10:55:00,29.41,29.42,29.29,29.31,18900.0,29.41,29.42,29.29,29.31,18900.0
2005-03-31 11:00:00,29.31,29.48,29.3,29.41,39000.0,29.31,29.48,29.3,29.41,39000.0
2005-03-31 11:05:00,29.38,29.41,29.37,29.4,9600.0,29.38,29.41,29.37,29.4,9600.0
2005-03-31 11:10:00,29.4,29.44,29.4,29.44,24000.0,29.4,29.44,29.4,29.44,24000.0
2005-03-31 11:15:00,29.45,29.51,29.37,29.39,20600.0,29.45,29.51,29.37,29.39,20600.0
2005-03-31 11:20:00,29.38,29.41,29.37,29.37,20400.0,29.38,29.41,29.37,29.37,20400.0
2005-03-31 11:25:00,29.37,29.41,29.37,29.4,9500.0,29.37,29.41,29.37,29.4,9500.0
2005-03-31 11:30:00,29.4,29.41,29.35,29.37,10700.0,29.4,29.41,29.35,29.37,10700.0
2005-03-31 11:35:00,29.39,29.41,29.35,29.36,11500.0,29.39,29.41,29.35,29.36,11500.0
2005-03-31 11:40:00,29.37,29.4,29.36,29.38,10300.0,29.37,29.4,29.36,29.38,10300.0
2005-03-31 11:45:00,29.37,29.39,29.34,29.39,12800.0,29.37,29.39,29.34,29.39,12800.0
2005-03-31 11:50:00,29.39,29.49,29.39,29.49,16700.0,29.39,29.49,29.39,29.49,16700.0
2005-03-31 11:55:00,29.5,29.55,29.46,29.5,34800.0,29.5,29.55,29.46,29.5,34800.0
2005-03-31 12:00:00,29.5,29.55,29.47,29.55,35400.0,29.5,29.55,29.47,29.55,35400.0
2005-03-31 12:05:00,29.55,29.57,29.51,29.51,16000.0,29.55,29.57,29.51,29.51,16000.0
2005-03-31 12:10:00,29.52,29.55,29.48,29.48,20900.0,29.52,29.55,29.48,29.48,20900.0
2005-03-31 12:15:00,29.47,29.5,29.47,29.47,23000.0,29.47,29.5,29.47,29.47,23000.0
2005-03-31 12:20:00,29.47,29.51,29.47,29.5,7100.0,29.47,29.51,29.47,29.5,7100.0
2005-03-31 12:25:00,29.51,29.6,29.51,29.58,14500.0,29.51,29.6,29.51,29.58,14500.0
2005-03-31 12:30:00,29.58,29.58,29.5,29.5,8500.0,29.58,29.58,29.5,29.5,8500.0
2005-03-31 12:35:00,29.51,29.53,29.51,29.52,11000.0,29.51,29.53,29.51,29.52,11000.0
2005-03-31 12:40:00,29.51,29.52,29.51,29.51,10700.0,29.51,29.52,29.51,29.51,10700.0
2005-03-31 12:45:00,29.52,29.52,29.5,29.51,33700.0,29.52,29.52,29.5,29.51,33700.0
2005-03-31 12:50:00,29.52,29.52,29.51,29.51,2300.0,29.52,29.52,29.51,29.51,2300.0
2005-03-31 12:55:00,29.51,29.58,29.51,29.58,14100.0,29.51,29.58,29.51,29.58,14100.0
2005-03-31 13:00:00,29.58,29.59,29.57,29.58,10700.0,29.58,29.59,29.57,29.58,10700.0
2005-03-31 13:05:00,29.58,29.59,29.5,29.5,14000.0,29.58,29.59,29.5,29.5,14000.0
2005-03-31 13:10:00,29.5,29.52,29.5,29.5,9800.0,29.5,29.52,29.5,29.5,9800.0
2005-03-31 13:15:00,29.5,29.51,29.5,29.51,2700.0,29.5,29.51,29.5,29.51,2700.0
2005-03-31 13:20:00,29.51,29.53,29.5,29.51,7000.0,29.51,29.53,29.5,29.51,7000.0
2005-03-31 13:25:00,29.5,29.52,29.5,29.52,13400.0,29.5,29.52,29.5,29.52,13400.0
2005-03-31 13:30:00,29.52,29.59,29.5,29.52,26500.0,29.52,29.59,29.5,29.52,26500.0
2005-03-31 13:35:00,29.54,29.55,29.52,29.52,7800.0,29.54,29.55,29.52,29.52,7800.0
2005-03-31 13:40:00,29.52,29.53,29.52,29.52,6300.0,29.52,29.53,29.52,29.52,6300.0
2005-03-31 13:45:00,29.52,29.58,29.51,29.51,16000.0,29.52,29.58,29.51,29.51,16000.0
2005-03-31 13:50:00,29.53,29.54,29.52,29.52,5800.0,29.53,29.54,29.52,29.52,5800.0
2005-03-31 13:55:00,29.52,29.53,29.5,29.52,10800.0,29.52,29.53,29.5,29.52,10800.0
2005-03-31 14:00:00,29.52,29.52,29.5,29.5,23000.0,29.52,29.52,29.5,29.5,23000.0
2005-03-31 14:05:00,29.5,29.53,29.5,29.5,25300.0,29.5,29.53,29.5,29.5,25300.0
2005-03-31 14:10:00,29.51,29.53,29.5,29.53,13100.0,29.51,29.53,29.5,29.53,13100.0
2005-03-31 14:15:00,29.54,29.57,29.51,29.51,14900.0,29.54,29.57,29.51,29.51,14900.0
2005-03-31 14:20:00,29.5,29.51,29.48,29.5,17900.0,29.5,29.51,29.48,29.5,17900.0
2005-03-31 14:25:00,29.51,29.51,29.49,29.5,4300.0,29.51,29.51,29.49,29.5,4300.0
2005-03-31 14:30:00,29.51,29.52,29.5,29.52,14500.0,29.51,29.52,29.5,29.52,14500.0
2005-03-31 14:35:00,29.52,29.55,29.51,29.53,19000.0,29.52,29.55,29.51,29.53,19000.0
2005-03-31 14:40:00,29.54,29.54,29.53,29.54,3500.0,29.54,29.54,29.53,29.54,3500.0
2005-03-31 14:45:00,29.54,29.56,29.52,29.52,16500.0,29.54,29.56,29.52,29.52,16500.0
2005-03-31 14:50:00,29.53,29.54,29.49,29.53,38800.0,29.53,29.54,29.49,29.53,38800.0
2005-03-31 14:55:00,29.52,29.52,29.48,29.49,15400.0,29.52,29.52,29.48,29.49,15400.0
2005-03-31 15:00:00,29.5,29.52,29.48,29.48,49700.0,29.5,29.52,29.48,29.48,49700.0
2005-03-31 15:05:00,29.5,29.56,29.5,29.56,12300.0,29.5,29.56,29.5,29.56,12300.0
2005-03-31 15:10:00,29.58,29.62,29.58,29.62,12300.0,29.58,29.62,29.58,29.62,12300.0
2005-03-31 15:15:00,29.63,29.65,29.61,29.65,11900.0,29.63,29.65,29.61,29.65,11900.0
2005-03-31 15:20:00,29.65,29.7,29.63,29.69,16000.0,29.65,29.7,29.63,29.69,16000.0
2005-03-31 15:25:00,29.69,29.78,29.69,29.72,45300.0,29.69,29.78,29.69,29.72,45300.0
2005-03-31 15:30:00,29.71,29.71,29.59,29.59,29600.0,29.71,29.71,29.59,29.59,29600.0
2005-03-31 15:35:00,29.6,29.61,29.55,29.57,14600.0,29.6,29.61,29.55,29.57,14600.0
2005-03-31 15:40:00,29.57,29.66,29.57,29.64,19000.0,29.57,29.66,29.57,29.64,19000.0
2005-03-31 15:45:00,29.64,29.71,29.63,29.7,33600.0,29.64,29.71,29.63,29.7,33600.0
2005-03-31 15:50:00,29.71,29.77,29.7,29.77,50200.0,29.71,29.77,29.7,29.77,50200.0
2005-03-31 15:55:00,29.77,29.82,29.75,29.79,66200.0,29.77,29.82,29.75,29.79,66200.0
2005-04-01 09:30:00,29.27,29.77,29.23,29.66,186400.0,29.27,29.77,29.23,29.66,186400.0
2005-04-01 09:35:00,29.64,29.74,29.64,29.71,39900.0,29.64,29.74,29.64,29.71,39900.0
2005-04-01 09:40:00,29.72,29.76,29.7,29.75,25300.0,29.72,29.76,29.7,29.75,25300.0
2005-04-01 09:45:00,29.75,29.95,29.73,29.86,53000.0,29.75,29.95,29.73,29.86,53000.0
2005-04-01 09:50:00,29.86,29.95,29.86,29.92,34200.0,29.86,29.95,29.86,29.92,34200.0
2005-04-01 09:55:00,29.9,29.95,29.81,29.89,27000.0,29.9,29.95,29.81,29.89,27000.0
2005-04-01 10:00:00,29.88,29.95,29.86,29.92,35500.0,29.88,29.95,29.86,29.92,35500.0
2005-04-01 10:05:00,29.92,29.92,29.67,29.76,34900.0,29.92,29.92,29.67,29.76,34900.0
2005-04-01 10:10:00,29.75,29.87,29.75,29.86,31800.0,29.75,29.87,29.75,29.86,31800.0
2005-04-01 10:15:00,29.86,29.87,29.73,29.77,31200.0,29.86,29.87,29.73,29.77,31200.0
2005-04-01 10:20:00,29.75,29.79,29.69,29.74,29300.0,29.75,29.79,29.69,29.74,29300.0
2005-04-01 10:25:00,29.71,29.8,29.52,29.78,51600.0,29.71,29.8,29.52,29.78,51600.0
2005-04-01 10:30:00,29.78,29.82,29.71,29.76,28100.0,29.78,29.82,29.71,29.76,28100.0
2005-04-01 10:35:00,29.76,29.79,29.64,29.79,25400.0,29.76,29.79,29.64,29.79,25400.0
2005-04-01 10:40:00,29.76,29.88,29.76,29.86,22200.0,29.76,29.88,29.76,29.86,22200.0
2005-04-01 10:45:00,29.87,29.88,29.55,29.66,38100.0,29.87,29.88,29.55,29.66,38100.0
2005-04-01 10:50:00,29.7,29.82,29.66,29.76,13900.0,29.7,29.82,29.66,29.76,13900.0
2005-04-01 10:55:00,29.76,29.77,29.58,29.6,30300.0,29.76,29.77,29.58,29.6,30300.0
2005-04-01 11:00:00,29.58,29.61,29.5,29.6,36400.0,29.58,29.61,29.5,29.6,36400.0
2005-04-01 11:05:00,29.59,29.65,29.58,29.65,9500.0,29.59,29.65,29.58,29.65,9500.0
2005-04-01 11:10:00,29.62,29.67,29.62,29.63,10100.0,29.62,29.67,29.62,29.63,10100.0
2005-04-01 11:15:00,29.62,29.63,29.57,29.6,16400.0,29.62,29.63,29.57,29.6,16400.0
2005-04-01 11:20:00,29.6,29.63,29.6,29.62,13400.0,29.6,29.63,29.6,29.62,13400.0
2005-04-01 11:25:00,29.62,29.79,29.61,29.79,21800.0,29.62,29.79,29.61,29.79,21800.0
2005-04-01 11:30:00,29.79,29.79,29.65,29.65,6300.0,29.79,29.79,29.65,29.65,6300.0
2005-04-01 11:35:00,29.66,29.69,29.65,29.65,7500.0,29.66,29.69,29.65,29.65,7500.0
2005-04-01 11:40:00,29.65,29.67,29.61,29.61,28200.0,29.65,29.67,29.61,29.61,28200.0
2005-04-01 11:45:00,29.61,29.64,29.61,29.63,12100.0,29.61,29.64,29.61,29.63,12100.0
2005-04-01 11:50:00,29.64,29.64,29.62,29.63,14100.0,29.64,29.64,29.62,29.63,14100.0
2005-04-01 11:55:00,29.63,29.65,29.62,29.64,12800.0,29.63,29.65,29.62,29.64,12800.0
2005-04-01 12:00:00,29.63,29.65,29.63,29.63,5300.0,29.63,29.65,29.63,29.63,5300.0
2005-04-01 12:05:00,29.63,29.63,29.62,29.62,4200.0,29.63,29.63,29.62,29.62,4200.0
2005-04-01 12:10:00,29.61,29.62,29.56,29.56,7400.0,29.61,29.62,29.56,29.56,7400.0
2005-04-01 12:15:00,29.56,29.57,29.56,29.56,10000.0,29.56,29.57,29.56,29.56,10000.0
2005-04-01 12:20:00,29.56,29.61,29.56,29.61,19500.0,29.56,29.61,29.56,29.61,19500.0
2005-04-01 12:25:00,29.61,29.71,29.6,29.69,24200.0,29.61,29.71,29.6,29.69,24200.0
2005-04-01 12:30:00,29.68,29.68,29.64,29.66,14900.0,29.68,29.68,29.64,29.66,14900.0
2005-04-01 12:35:00,29.66,29.68,29.64,29.66,18300.0,29.66,29.68,29.64,29.66,18300.0
2005-04-01 12:40:00,29.66,29.69,29.65,29.69,11000.0,29.66,29.69,29.65,29.69,11000.0
2005-04-01 12:45:00,29.68,29.69,29.62,29.62,9800.0,29.68,29.69,29.62,29.62,9800.0
2005-04-01 12:50:00,29.62,29.65,29.61,29.64,20000.0,29.62,29.65,29.61,29.64,20000.0
2005-04-01 12:55:00,29.63,29.66,29.61,29.62,19000.0,29.63,29.66,29.61,29.62,19000.0
2005-04-01 13:00:00,29.62,29.68,29.61,29.66,8300.0,29.62,29.68,29.61,29.66,8300.0
2005-04-01 13:05:00,29.66,29.72,29.65,29.72,11800.0,29.66,29.72,29.65,29.72,11800.0
2005-04-01 13:10:00,29.72,29.8,29.72,29.78,22000.0,29.72,29.8,29.72,29.78,22000.0
2005-04-01 13:15:00,29.79,29.83,29.77,29.82,14900.0,29.79,29.83,29.77,29.82,14900.0
2005-04-01 13:20:00,29.84,29.84,29.78,29.78,11000.0,29.84,29.84,29.78,29.78,11000.0
2005-04-01 13:25:00,29.76,29.76,29.67,29.76,14700.0,29.76,29.76,29.67,29.76,14700.0
2005-04-01 13:30:00,29.75,29.76,29.67,29.71,22200.0,29.75,29.76,29.67,29.71,22200.0
2005-04-01 13:35:00,29.71,29.77,29.7,29.76,11300.0,29.71,29.77,29.7,29.76,11300.0
2005-04-01 13:40:00,29.75,29.78,29.73,29.78,11000.0,29.75,29.78,29.73,29.78,11000.0
2005-04-01 13:45:00,29.78,29.78,29.71,29.72,5000.0,29.78,29.78,29.71,29.72,5000.0
2005-04-01 13:50:00,29.72,29.73,29.65,29.66,13800.0,29.72,29.73,29.65,29.66,13800.0
2005-04-01 13:55:00,29.66,29.67,29.57,29.59,17300.0,29.66,29.67,29.57,29.59,17300.0
2005-04-01 14:00:00,29.59,29.67,29.59,29.67,11900.0,29.59,29.67,29.59,29.67,11900.0
2005-04-01 14:05:00,29.66,29.67,29.64,29.65,13700.0,29.66,29.67,29.64,29.65,13700.0
2005-04-01 14:10:00,29.66,29.76,29.66,29.76,14600.0,29.66,29.76,29.66,29.76,14600.0
2005-04-01 14:15:00,29.77,29.83,29.72,29.79,28800.0,29.77,29.83,29.72,29.79,28800.0
2005-04-01 14:20:00,29.79,29.85,29.77,29.85,31700.0,29.79,29.85,29.77,29.85,31700.0
2005-04-01 14:25:00,29.85,29.86,29.84,29.85,25800.0,29.85,29.86,29.84,29.85,25800.0
2005-04-01 14:30:00,29.86,29.92,29.85,29.91,48400.0,29.86,29.92,29.85,29.91,48400.0
2005-04-01 14:35:00,29.9,29.93,29.85,29.88,86700.0,29.9,29.93,29.85,29.88,86700.0
2005-04-01 14:40:00,29.88,29.89,29.8,29.81,26000.0,29.88,29.89,29.8,29.81,26000.0
2005-04-01 14:45:00,29.81,29.87,29.77,29.84,37100.0,29.81,29.87,29.77,29.84,37100.0
2005-04-01 14:50:00,29.84,29.9,29.84,29.89,23900.0,29.84,29.9,29.84,29.89,23900.0
2005-04-01 14:55:00,29.9,29.95,29.82,29.85,46700.0,29.9,29.95,29.82,29.85,46700.0
2005-04-01 15:00:00,29.85,29.98,29.85,29.98,39000.0,29.85,29.98,29.85,29.98,39000.0
2005-04-01 15:05:00,29.98,30.0,29.94,29.95,52700.0,29.98,30.0,29.94,29.95,52700.0
2005-04-01 15:10:00,29.96,30.14,29.96,30.09,150300.0,29.96,30.14,29.96,30.09,150300.0
2005-04-01 15:15:00,30.09,30.1,30.01,30.04,59500.0,30.09,30.1,30.01,30.04,59500.0
2005-04-01 15:20:00,30.04,30.08,29.98,30.0,58400.0,30.04,30.08,29.98,30.0,58400.0
2005-04-01 15:25:00,29.99,29.99,29.92,29.96,44000.0,29.99,29.99,29.92,29.96,44000.0
2005-04-01 15:30:00,29.95,30.08,29.93,30.08,74200.0,29.95,30.08,29.93,30.08,74200.0
2005-04-01 15:35:00,30.07,30.12,30.03,30.03,58500.0,30.07,30.12,30.03,30.03,58500.0
2005-04-01 15:40:00,30.04,30.07,30.03,30.05,51200.0,30.04,30.07,30.03,30.05,51200.0
2005-04-01 15:45:00,30.05,30.13,30.05,30.11,51200.0,30.05,30.13,30.05,30.11,51200.0
2005-04-01 15:50:00,30.11,30.15,30.08,30.08,63700.0,30.11,30.15,30.08,30.08,63700.0
2005-04-01 15:55:00,30.08,30.18,30.08,30.11,129500.0,30.08,30.18,30.08,30.11,129500.0
2005-04-04 09:30:00,30.25,30.38,30.19,30.35,196200.0,30.25,30.38,30.19,30.35,196200.0
2005-04-04 09:35:00,30.34,30.4,30.25,30.3,99000.0,30.34,30.4,30.25,30.3,99000.0
2005-04-04 09:40:00,30.25,30.29,30.13,30.13,73700.0,30.25,30.29,30.13,30.13,73700.0
2005-04-04 09:45:00,30.15,30.3,30.13,30.26,44600.0,30.15,30.3,30.13,30.26,44600.0
2005-04-04 09:50:00,30.25,30.28,30.25,30.25,48700.0,30.25,30.28,30.25,30.25,48700.0
2005-04-04 09:55:00,30.25,30.27,30.2,30.2,47300.0,30.25,30.27,30.2,30.2,47300.0
2005-04-04 10:00:00,30.2,30.25,30.2,30.2,42400.0,30.2,30.25,30.2,30.2,42400.0
2005-04-04 10:05:00,30.2,30.21,30.18,30.2,22600.0,30.2,30.21,30.18,30.2,22600.0
2005-04-04 10:10:00,30.2,30.21,30.2,30.21,26300.0,30.2,30.21,30.2,30.21,26300.0
2005-04-04 10:15:00,30.21,30.21,30.2,30.2,15600.0,30.21,30.21,30.2,30.2,15600.0
2005-04-04 10:20:00,30.2,30.22,30.2,30.2,40700.0,30.2,30.22,30.2,30.2,40700.0
2005-04-04 10:25:00,30.2,30.27,30.2,30.26,38500.0,30.2,30.27,30.2,30.26,38500.0
2005-04-04 10:30:00,30.26,30.28,30.25,30.26,22800.0,30.26,30.28,30.25,30.26,22800.0
2005-04-04 10:35:00,30.25,30.36,30.25,30.34,29500.0,30.25,30.36,30.25,30.34,29500.0
2005-04-04 10:40:00,30.34,30.36,30.31,30.34,41900.0,30.34,30.36,30.31,30.34,41900.0
2005-04-04 10:45:00,30.34,30.35,30.3,30.31,22300.0,30.34,30.35,30.3,30.31,22300.0
2005-04-04 10:50:00,30.3,30.35,30.28,30.35,30200.0,30.3,30.35,30.28,30.35,30200.0
2005-04-04 10:55:00,30.36,30.36,30.29,30.34,13200.0,30.36,30.36,30.29,30.34,13200.0
2005-04-04 11:00:00,30.33,30.69,30.32,30.67,115800.0,30.33,30.69,30.32,30.67,115800.0
2005-04-04 11:05:00,30.67,30.97,30.67,30.82,208600.0,30.67,30.97,30.67,30.82,208600.0
2005-04-04 11:10:00,30.82,30.89,30.82,30.86,56600.0,30.82,30.89,30.82,30.86,56600.0
2005-04-04 11:15:00,30.86,30.88,30.79,30.83,72900.0,30.86,30.88,30.79,30.83,72900.0
2005-04-04 11:20:00,30.83,30.84,30.79,30.81,38100.0,30.83,30.84,30.79,30.81,38100.0
2005-04-04 11:25:00,30.81,30.89,30.78,30.81,40800.0,30.81,30.89,30.78,30.81,40800.0
2005-04-04 11:30:00,30.81,30.82,30.6,30.61,53700.0,30.81,30.82,30.6,30.61,53700.0
2005-04-04 11:35:00,30.61,30.61,30.5,30.5,36100.0,30.61,30.61,30.5,30.5,36100.0
2005-04-04 11:40:00,30.51,30.51,30.49,30.49,22000.0,30.51,30.51,30.49,30.49,22000.0
2005-04-04 11:45:00,30.5,30.51,30.4,30.46,50300.0,30.5,30.51,30.4,30.46,50300.0
2005-04-04 11:50:00,30.45,30.52,30.45,30.52,31800.0,30.45,30.52,30.45,30.52,31800.0
2005-04-04 11:55:00,30.52,30.56,30.5,30.56,78300.0,30.52,30.56,30.5,30.56,78300.0
2005-04-04 12:00:00,30.56,30.65,30.54,30.63,36000.0,30.56,30.65,30.54,30.63,36000.0
2005-04-04 12:05:00,30.62,30.62,30.57,30.57,20300.0,30.62,30.62,30.57,30.57,20300.0
2005-04-04 12:10:00,30.57,30.57,30.52,30.56,46900.0,30.57,30.57,30.52,30.56,46900.0
2005-04-04 12:15:00,30.56,30.58,30.55,30.56,9000.0,30.56,30.58,30.55,30.56,9000.0
2005-04-04 12:20:00,30.56,30.56,30.53,30.55,48700.0,30.56,30.56,30.53,30.55,48700.0
2005-04-04 12:25:00,30.56,30.64,30.56,30.62,19300.0,30.56,30.64,30.56,30.62,19300.0
2005-04-04 12:30:00,30.61,30.63,30.6,30.63,16200.0,30.61,30.63,30.6,30.63,16200.0
2005-04-04 12:35:00,30.62,30.64,30.56,30.61,15500.0,30.62,30.64,30.56,30.61,15500.0
2005-04-04 12:40:00,30.6,30.62,30.57,30.62,12500.0,30.6,30.62,30.57,30.62,12500.0
2005-04-04 12:45:00,30.61,30.65,30.61,30.64,15000.0,30.61,30.65,30.61,30.64,15000.0
2005-04-04 12:50:00,30.64,30.66,30.63,30.65,10300.0,30.64,30.66,30.63,30.65,10300.0
2005-04-04 12:55:00,30.65,30.71,30.65,30.69,13700.0,30.65,30.71,30.65,30.69,13700.0
2005-04-04 13:00:00,30.68,30.7,30.64,30.64,13700.0,30.68,30.7,30.64,30.64,13700.0
2005-04-04 13:05:00,30.63,30.63,30.59,30.59,13000.0,30.63,30.63,30.59,30.59,13000.0
2005-04-04 13:10:00,30.58,30.59,30.57,30.58,18400.0,30.58,30.59,30.57,30.58,18400.0
2005-04-04 13:15:00,30.57,30.58,30.45,30.45,36300.0,30.57,30.58,30.45,30.45,36300.0
2005-04-04 13:20:00,30.45,30.52,30.45,30.47,10200.0,30.45,30.52,30.45,30.47,10200.0
2005-04-04 13:25:00,30.48,30.52,30.47,30.52,13400.0,30.48,30.52,30.47,30.52,13400.0
2005-04-04 13:30:00,30.5,30.52,30.5,30.5,18900.0,30.5,30.52,30.5,30.5,18900.0
2005-04-04 13:35:00,30.51,30.52,30.51,30.52,19100.0,30.51,30.52,30.51,30.52,19100.0
2005-04-04 13:40:00,30.51,30.51,30.47,30.5,59000.0,30.51,30.51,30.47,30.5,59000.0
2005-04-04 13:45:00,30.5,30.72,30.49,30.63,53300.0,30.5,30.72,30.49,30.63,53300.0
2005-04-04 13:50:00,30.63,30.75,30.63,30.72,36300.0,30.63,30.75,30.63,30.72,36300.0
2005-04-04 13:55:00,30.74,30.8,30.74,30.8,19300.0,30.74,30.8,30.74,30.8,19300.0
2005-04-04 14:00:00,30.8,30.97,30.79,30.95,55200.0,30.8,30.97,30.79,30.95,55200.0
2005-04-04 14:05:00,30.95,30.96,30.94,30.95,26400.0,30.95,30.96,30.94,30.95,26400.0
2005-04-04 14:10:00,30.95,30.96,30.88,30.88,40600.0,30.95,30.96,30.88,30.88,40600.0
2005-04-04 14:15:00,30.89,30.89,30.8,30.84,32000.0,30.89,30.89,30.8,30.84,32000.0
2005-04-04 14:20:00,30.84,30.9,30.84,30.89,15700.0,30.84,30.9,30.84,30.89,15700.0
2005-04-04 14:25:00,30.87,30.99,30.86,30.99,37900.0,30.87,30.99,30.86,30.99,37900.0
2005-04-04 14:30:00,30.99,31.15,30.96,31.15,133600.0,30.99,31.15,30.96,31.15,133600.0
2005-04-04 14:35:00,31.15,31.17,31.07,31.09,56500.0,31.15,31.17,31.07,31.09,56500.0
2005-04-04 14:40:00,31.1,31.15,31.04,31.04,72000.0,31.1,31.15,31.04,31.04,72000.0
2005-04-04 14:45:00,31.03,31.12,31.0,31.05,47200.0,31.03,31.12,31.0,31.05,47200.0
2005-04-04 14:50:00,31.06,31.09,31.03,31.08,13200.0,31.06,31.09,31.03,31.08,13200.0
2005-04-04 14:55:00,31.08,31.22,31.07,31.21,80400.0,31.08,31.22,31.07,31.21,80400.0
2005-04-04 15:00:00,31.21,31.22,31.11,31.19,62900.0,31.21,31.22,31.11,31.19,62900.0
2005-04-04 15:05:00,31.19,31.21,31.15,31.15,25400.0,31.19,31.21,31.15,31.15,25400.0
2005-04-04 15:10:00,31.16,31.18,31.15,31.17,31100.0,31.16,31.18,31.15,31.17,31100.0
2005-04-04 15:15:00,31.16,31.24,31.14,31.22,35400.0,31.16,31.24,31.14,31.22,35400.0
2005-04-04 15:20:00,31.23,31.23,31.17,31.2,40000.0,31.23,31.23,31.17,31.2,40000.0
2005-04-04 15:25:00,31.21,31.22,31.18,31.19,79300.0,31.21,31.22,31.18,31.19,79300.0
2005-04-04 15:30:00,31.2,31.27,31.15,31.21,41000.0,31.2,31.27,31.15,31.21,41000.0
2005-04-04 15:35:00,31.21,31.24,31.15,31.2,48600.0,31.21,31.24,31.15,31.2,48600.0
2005-04-04 15:40:00,31.2,31.28,31.18,31.23,62400.0,31.2,31.28,31.18,31.23,62400.0
2005-04-04 15:45:00,31.25,31.27,31.19,31.19,52500.0,31.25,31.27,31.19,31.19,52500.0
2005-04-04 15:50:00,31.2,31.22,31.17,31.2,130600.0,31.2,31.22,31.17,31.2,130600.0
2005-04-04 15:55:00,31.2,31.38,31.19,31.35,230300.0,31.2,31.38,31.19,31.35,230300.0
2005-04-05 09:30:00,31.28,31.88,31.27,31.86,225200.0,31.28,31.88,31.27,31.86,225200.0
2005-04-05 09:35:00,31.86,31.91,31.58,31.61,135300.0,31.86,31.91,31.58,31.61,135300.0
2005-04-05 09:40:00,31.58,31.7,31.53,31.54,69900.0,31.58,31.7,31.53,31.54,69900.0
2005-04-05 09:45:00,31.53,31.68,31.42,31.42,157600.0,31.53,31.68,31.42,31.42,157600.0
2005-04-05 09:50:00,31.42,31.57,31.36,31.52,149200.0,31.42,31.57,31.36,31.52,149200.0
2005-04-05 09:55:00,31.52,31.55,31.48,31.5,179700.0,31.52,31.55,31.48,31.5,179700.0
2005-04-05 10:00:00,31.49,31.49,31.41,31.43,44300.0,31.49,31.49,31.41,31.43,44300.0
2005-04-05 10:05:00,31.44,31.45,31.4,31.4,143000.0,31.44,31.45,31.4,31.4,143000.0
2005-04-05 10:10:00,31.41,31.44,31.39,31.44,56300.0,31.41,31.44,31.39,31.44,56300.0
2005-04-05 10:15:00,31.45,31.48,31.3,31.3,63500.0,31.45,31.48,31.3,31.3,63500.0
2005-04-05 10:20:00,31.3,31.41,30.87,30.87,170300.0,31.3,31.41,30.87,30.87,170300.0
2005-04-05 10:25:00,30.86,31.0,30.59,30.86,177100.0,30.86,31.0,30.59,30.86,177100.0
2005-04-05 10:30:00,30.82,30.92,30.81,30.87,80800.0,30.82,30.92,30.81,30.87,80800.0
2005-04-05 10:35:00,30.87,30.89,30.74,30.79,130400.0,30.87,30.89,30.74,30.79,130400.0
2005-04-05 10:40:00,30.78,30.87,30.78,30.81,25000.0,30.78,30.87,30.78,30.81,25000.0
2005-04-05 10:45:00,30.8,30.83,30.75,30.82,37300.0,30.8,30.83,30.75,30.82,37300.0
2005-04-05 10:50:00,30.81,30.82,30.75,30.82,42800.0,30.81,30.82,30.75,30.82,42800.0
2005-04-05 10:55:00,30.81,30.86,30.81,30.85,34300.0,30.81,30.86,30.81,30.85,34300.0
2005-04-05 11:00:00,30.84,30.94,30.81,30.9,114700.0,30.84,30.94,30.81,30.9,114700.0
2005-04-05 11:05:00,30.93,31.1,30.9,31.09,84900.0,30.93,31.1,30.9,31.09,84900.0
2005-04-05 11:10:00,31.09,31.1,30.99,31.02,30300.0,31.09,31.1,30.99,31.02,30300.0
2005-04-05 11:15:00,31.01,31.12,31.01,31.1,49400.0,31.01,31.12,31.01,31.1,49400.0
2005-04-05 11:20:00,31.09,31.09,31.04,31.07,10600.0,31.09,31.09,31.04,31.07,10600.0
2005-04-05 11:25:00,31.07,31.08,31.06,31.06,27700.0,31.07,31.08,31.06,31.06,27700.0
2005-04-05 11:30:00,31.06,31.08,31.05,31.06,28100.0,31.06,31.08,31.05,31.06,28100.0
2005-04-05 11:35:00,31.06,31.1,31.06,31.06,29700.0,31.06,31.1,31.06,31.06,29700.0
2005-04-05 11:40:00,31.07,31.2,31.05,31.2,37200.0,31.07,31.2,31.05,31.2,37200.0
2005-04-05 11:45:00,31.19,31.2,31.09,31.09,15700.0,31.19,31.2,31.09,31.09,15700.0
2005-04-05 11:50:00,31.08,31.09,30.9,30.9,57500.0,31.08,31.09,30.9,30.9,57500.0
2005-04-05 11:55:00,30.93,30.93,30.76,30.91,24200.0,30.93,30.93,30.76,30.91,24200.0
2005-04-05 12:00:00,30.95,30.95,30.89,30.9,16900.0,30.95,30.95,30.89,30.9,16900.0
2005-04-05 12:05:00,30.89,30.94,30.89,30.91,9800.0,30.89,30.94,30.89,30.91,9800.0
2005-04-05 12:10:00,30.92,30.95,30.85,30.91,19900.0,30.92,30.95,30.85,30.91,19900.0
2005-04-05 12:15:00,30.91,30.91,30.88,30.88,7300.0,30.91,30.91,30.88,30.88,7300.0
2005-04-05 12:20:00,30.89,30.93,30.85,30.85,21300.0,30.89,30.93,30.85,30.85,21300.0
2005-04-05 12:25:00,30.86,30.91,30.85,30.87,9500.0,30.86,30.91,30.85,30.87,9500.0
2005-04-05 12:30:00,30.88,30.92,30.87,30.91,12000.0,30.88,30.92,30.87,30.91,12000.0
2005-04-05 12:35:00,30.91,31.01,30.91,30.96,24600.0,30.91,31.01,30.91,30.96,24600.0
2005-04-05 12:40:00,30.96,31.06,30.96,31.05,33700.0,30.96,31.06,30.96,31.05,33700.0
2005-04-05 12:45:00,31.05,31.1,31.05,31.09,13700.0,31.05,31.1,31.05,31.09,13700.0
2005-04-05 12:50:00,31.09,31.1,31.07,31.08,8000.0,31.09,31.1,31.07,31.08,8000.0
2005-04-05 12:55:00,31.08,31.08,31.03,31.03,19800.0,31.08,31.08,31.03,31.03,19800.0
2005-04-05 13:00:00,31.02,31.05,31.02,31.02,11000.0,31.02,31.05,31.02,31.02,11000.0
2005-04-05 13:05:00,31.02,31.03,30.99,31.01,13500.0,31.02,31.03,30.99,31.01,13500.0
2005-04-05 13:10:00,31.01,31.1,31.0,31.05,16500.0,31.01,31.1,31.0,31.05,16500.0
2005-04-05 13:15:00,31.03,31.07,31.0,31.06,9600.0,31.03,31.07,31.0,31.06,9600.0
2005-04-05 13:20:00,31.05,31.1,31.05,31.1,23900.0,31.05,31.1,31.05,31.1,23900.0
2005-04-05 13:25:00,31.1,31.25,31.06,31.22,30600.0,31.1,31.25,31.06,31.22,30600.0
2005-04-05 13:30:00,31.19,31.27,31.11,31.13,43600.0,31.19,31.27,31.11,31.13,43600.0
2005-04-05 13:35:00,31.12,31.13,31.09,31.13,26000.0,31.12,31.13,31.09,31.13,26000.0
2005-04-05 13:40:00,31.12,31.15,31.12,31.15,5300.0,31.12,31.15,31.12,31.15,5300.0
2005-04-05 13:45:00,31.14,31.14,31.12,31.14,10000.0,31.14,31.14,31.12,31.14,10000.0
2005-04-05 13:50:00,31.13,31.15,31.1,31.11,24600.0,31.13,31.15,31.1,31.11,24600.0
2005-04-05 13:55:00,31.13,31.18,31.11,31.14,14100.0,31.13,31.18,31.11,31.14,14100.0
2005-04-05 14:00:00,31.13,31.19,31.09,31.11,19000.0,31.13,31.19,31.09,31.11,19000.0
2005-04-05 14:05:00,31.1,31.11,31.1,31.1,17300.0,31.1,31.11,31.1,31.1,17300.0
2005-04-05 14:10:00,31.11,31.11,31.06,31.07,14200.0,31.11,31.11,31.06,31.07,14200.0
2005-04-05 14:15:00,31.07,31.08,30.91,31.02,46500.0,31.07,31.08,30.91,31.02,46500.0
2005-04-05 14:20:00,31.0,31.05,30.97,31.05,19200.0,31.0,31.05,30.97,31.05,19200.0
2005-04-05 14:25:00,31.05,31.05,30.88,30.89,33800.0,31.05,31.05,30.88,30.89,33800.0
2005-04-05 14:30:00,30.89,30.9,30.84,30.85,13300.0,30.89,30.9,30.84,30.85,13300.0
2005-04-05 14:35:00,30.85,30.86,30.83,30.84,10500.0,30.85,30.86,30.83,30.84,10500.0
2005-04-05 14:40:00,30.84,30.98,30.84,30.84,20800.0,30.84,30.98,30.84,30.84,20800.0
2005-04-05 14:45:00,30.83,30.88,30.83,30.88,14100.0,30.83,30.88,30.83,30.88,14100.0
2005-04-05 14:50:00,30.88,30.96,30.87,30.96,18000.0,30.88,30.96,30.87,30.96,18000.0
2005-04-05 14:55:00,30.97,31.0,30.88,30.88,11100.0,30.97,31.0,30.88,30.88,11100.0
2005-04-05 15:00:00,30.91,30.91,30.84,30.85,30900.0,30.91,30.91,30.84,30.85,30900.0
2005-04-05 15:05:00,30.85,30.87,30.84,30.85,18700.0,30.85,30.87,30.84,30.85,18700.0
2005-04-05 15:10:00,30.83,30.88,30.83,30.83,18200.0,30.83,30.88,30.83,30.83,18200.0
2005-04-05 15:15:00,30.83,30.9,30.83,30.84,14700.0,30.83,30.9,30.83,30.84,14700.0
2005-04-05 15:20:00,30.84,30.85,30.82,30.83,22500.0,30.84,30.85,30.82,30.83,22500.0
2005-04-05 15:25:00,30.82,30.85,30.74,30.76,39900.0,30.82,30.85,30.74,30.76,39900.0
2005-04-05 15:30:00,30.77,30.81,30.77,30.78,23100.0,30.77,30.81,30.77,30.78,23100.0
2005-04-05 15:35:00,30.77,30.79,30.76,30.79,22700.0,30.77,30.79,30.76,30.79,22700.0
2005-04-05 15:40:00,30.79,30.84,30.79,30.83,28500.0,30.79,30.84,30.79,30.83,28500.0
2005-04-05 15:45:00,30.82,30.85,30.8,30.84,47800.0,30.82,30.85,30.8,30.84,47800.0
2005-04-05 15:50:00,30.84,30.89,30.84,30.88,65300.0,30.84,30.89,30.84,30.88,65300.0
2005-04-05 15:55:00,30.89,30.89,30.83,30.88,79500.0,30.89,30.89,30.83,30.88,79500.0
2005-04-06 09:30:00,31.98,32.45,31.85,32.44,610900.0,31.98,32.45,31.85,32.44,610900.0
2005-04-06 09:35:00,32.44,32.5,32.33,32.37,319800.0,32.44,32.5,32.33,32.37,319800.0
2005-04-06 09:40:00,32.37,32.37,32.24,32.28,251600.0,32.37,32.37,32.24,32.28,251600.0
2005-04-06 09:45:00,32.28,32.93,32.23,32.88,316500.0,32.28,32.93,32.23,32.88,316500.0
2005-04-06 09:50:00,32.88,32.97,32.54,32.57,328600.0,32.88,32.97,32.54,32.57,328600.0
2005-04-06 09:55:00,32.57,32.63,32.2,32.3,277300.0,32.57,32.63,32.2,32.3,277300.0
2005-04-06 10:00:00,32.3,32.65,32.12,32.16,299400.0,32.3,32.65,32.12,32.16,299400.0
2005-04-06 10:05:00,32.16,32.37,32.0,32.23,283700.0,32.16,32.37,32.0,32.23,283700.0
2005-04-06 10:10:00,32.22,32.44,32.22,32.43,136200.0,32.22,32.44,32.22,32.43,136200.0
2005-04-06 10:15:00,32.44,32.6,32.37,32.56,124000.0,32.44,32.6,32.37,32.56,124000.0
2005-04-06 10:20:00,32.56,32.58,32.47,32.48,101600.0,32.56,32.58,32.47,32.48,101600.0
2005-04-06 10:25:00,32.49,32.59,32.45,32.51,91300.0,32.49,32.59,32.45,32.51,91300.0
2005-04-06 10:30:00,32.52,32.6,32.5,32.56,91400.0,32.52,32.6,32.5,32.56,91400.0
2005-04-06 10:35:00,32.57,32.71,32.5,32.71,152100.0,32.57,32.71,32.5,32.71,152100.0
2005-04-06 10:40:00,32.71,32.85,32.7,32.74,160200.0,32.71,32.85,32.7,32.74,160200.0
2005-04-06 10:45:00,32.73,32.85,32.68,32.84,108500.0,32.73,32.85,32.68,32.84,108500.0
2005-04-06 10:50:00,32.84,32.9,32.73,32.75,101300.0,32.84,32.9,32.73,32.75,101300.0
2005-04-06 10:55:00,32.75,32.75,32.55,32.58,98300.0,32.75,32.75,32.55,32.58,98300.0
2005-04-06 11:00:00,32.58,32.76,32.56,32.75,64800.0,32.58,32.76,32.56,32.75,64800.0
2005-04-06 11:05:00,32.75,32.78,32.73,32.75,41500.0,32.75,32.78,32.73,32.75,41500.0
2005-04-06 11:10:00,32.75,32.76,32.73,32.75,60800.0,32.75,32.76,32.73,32.75,60800.0
2005-04-06 11:15:00,32.74,32.75,32.43,32.51,181400.0,32.74,32.75,32.43,32.51,181400.0
2005-04-06 11:20:00,32.52,32.58,32.31,32.55,94900.0,32.52,32.58,32.31,32.55,94900.0
2005-04-06 11:25:00,32.54,32.62,32.54,32.6,38100.0,32.54,32.62,32.54,32.6,38100.0
2005-04-06 11:30:00,32.6,32.67,32.56,32.56,55800.0,32.6,32.67,32.56,32.56,55800.0
2005-04-06 11:35:00,32.57,32.63,32.54,32.63,49300.0,32.57,32.63,32.54,32.63,49300.0
2005-04-06 11:40:00,32.63,32.68,32.6,32.6,65000.0,32.63,32.68,32.6,32.6,65000.0
2005-04-06 11:45:00,32.6,32.61,32.53,32.59,46200.0,32.6,32.61,32.53,32.59,46200.0
2005-04-06 11:50:00,32.59,32.6,32.59,32.6,9900.0,32.59,32.6,32.59,32.6,9900.0
2005-04-06 11:55:00,32.6,32.65,32.59,32.64,41100.0,32.6,32.65,32.59,32.64,41100.0
2005-04-06 12:00:00,32.64,32.65,32.46,32.5,47300.0,32.64,32.65,32.46,32.5,47300.0
2005-04-06 12:05:00,32.5,32.5,32.37,32.48,47500.0,32.5,32.5,32.37,32.48,47500.0
2005-04-06 12:10:00,32.49,32.49,32.41,32.47,27800.0,32.49,32.49,32.41,32.47,27800.0
2005-04-06 12:15:00,32.47,32.57,32.46,32.51,17100.0,32.47,32.57,32.46,32.51,17100.0
2005-04-06 12:20:00,32.51,32.55,32.48,32.55,17200.0,32.51,32.55,32.48,32.55,17200.0
2005-04-06 12:25:00,32.55,32.56,32.48,32.49,26600.0,32.55,32.56,32.48,32.49,26600.0
2005-04-06 12:30:00,32.48,32.49,32.32,32.32,37000.0,32.48,32.49,32.32,32.32,37000.0
2005-04-06 12:35:00,32.31,32.53,32.31,32.47,45500.0,32.31,32.53,32.31,32.47,45500.0
2005-04-06 12:40:00,32.45,32.46,32.38,32.38,16500.0,32.45,32.46,32.38,32.38,16500.0
2005-04-06 12:45:00,32.39,32.54,32.38,32.51,37600.0,32.39,32.54,32.38,32.51,37600.0
2005-04-06 12:50:00,32.51,32.51,32.4,32.48,22900.0,32.51,32.51,32.4,32.48,22900.0
2005-04-06 12:55:00,32.47,32.48,32.42,32.46,23400.0,32.47,32.48,32.42,32.46,23400.0
2005-04-06 13:00:00,32.46,32.65,32.46,32.6,25800.0,32.46,32.65,32.46,32.6,25800.0
2005-04-06 13:05:00,32.61,32.61,32.56,32.57,37000.0,32.61,32.61,32.56,32.57,37000.0
2005-04-06 13:10:00,32.57,32.6,32.51,32.53,26000.0,32.57,32.6,32.51,32.53,26000.0
2005-04-06 13:15:00,32.53,32.6,32.52,32.6,23700.0,32.53,32.6,32.52,32.6,23700.0
2005-04-06 13:20:00,32.6,32.6,32.56,32.57,23400.0,32.6,32.6,32.56,32.57,23400.0
2005-04-06 13:25:00,32.56,32.57,32.55,32.55,10400.0,32.56,32.57,32.55,32.55,10400.0
2005-04-06 13:30:00,32.55,32.55,32.5,32.51,19700.0,32.55,32.55,32.5,32.51,19700.0
2005-04-06 13:35:00,32.51,32.51,32.49,32.5,11900.0,32.51,32.51,32.49,32.5,11900.0
2005-04-06 13:40:00,32.49,32.53,32.47,32.52,22000.0,32.49,32.53,32.47,32.52,22000.0
2005-04-06 13:45:00,32.53,32.53,32.49,32.5,20300.0,32.53,32.53,32.49,32.5,20300.0
2005-04-06 13:50:00,32.5,32.5,32.4,32.44,85200.0,32.5,32.5,32.4,32.44,85200.0
2005-04-06 13:55:00,32.42,32.46,32.36,32.46,43100.0,32.42,32.46,32.36,32.46,43100.0
2005-04-06 14:00:00,32.45,32.55,32.43,32.55,47600.0,32.45,32.55,32.43,32.55,47600.0
2005-04-06 14:05:00,32.53,32.58,32.46,32.51,91800.0,32.53,32.58,32.46,32.51,91800.0
2005-04-06 14:10:00,32.52,32.56,32.49,32.5,14500.0,32.52,32.56,32.49,32.5,14500.0
2005-04-06 14:15:00,32.51,32.51,32.5,32.5,21200.0,32.51,32.51,32.5,32.5,21200.0
2005-04-06 14:20:00,32.5,32.55,32.5,32.54,64000.0,32.5,32.55,32.5,32.54,64000.0
2005-04-06 14:25:00,32.55,32.56,32.52,32.54,124000.0,32.55,32.56,32.52,32.54,124000.0
2005-04-06 14:30:00,32.54,32.54,32.49,32.5,31900.0,32.54,32.54,32.49,32.5,31900.0
2005-04-06 14:35:00,32.51,32.53,32.49,32.5,60300.0,32.51,32.53,32.49,32.5,60300.0
2005-04-06 14:40:00,32.5,32.5,32.43,32.45,37600.0,32.5,32.5,32.43,32.45,37600.0
2005-04-06 14:45:00,32.45,32.46,32.36,32.44,91500.0,32.45,32.46,32.36,32.44,91500.0
2005-04-06 14:50:00,32.44,32.44,32.43,32.44,21800.0,32.44,32.44,32.43,32.44,21800.0
2005-04-06 14:55:00,32.43,32.44,32.32,32.32,41500.0,32.43,32.44,32.32,32.32,41500.0
2005-04-06 15:00:00,32.33,32.33,32.23,32.26,51200.0,32.33,32.33,32.23,32.26,51200.0
2005-04-06 15:05:00,32.26,32.3,32.24,32.28,35400.0,32.26,32.3,32.24,32.28,35400.0
2005-04-06 15:10:00,32.3,32.3,32.25,32.28,26100.0,32.3,32.3,32.25,32.28,26100.0
2005-04-06 15:15:00,32.28,32.3,32.15,32.16,82900.0,32.28,32.3,32.15,32.16,82900.0
2005-04-06 15:20:00,32.15,32.15,31.94,32.06,137600.0,32.15,32.15,31.94,32.06,137600.0
2005-04-06 15:25:00,32.08,32.13,31.91,32.07,67100.0,32.08,32.13,31.91,32.07,67100.0
2005-04-06 15:30:00,32.09,32.13,31.98,32.05,60100.0,32.09,32.13,31.98,32.05,60100.0
2005-04-06 15:35:00,32.05,32.06,32.0,32.04,58900.0,32.05,32.06,32.0,32.04,58900.0
2005-04-06 15:40:00,32.05,32.06,31.96,31.97,55200.0,32.05,32.06,31.96,31.97,55200.0
2005-04-06 15:45:00,31.97,31.97,31.89,31.93,110200.0,31.97,31.97,31.89,31.93,110200.0
2005-04-06 15:50:00,31.93,32.05,31.93,32.05,117500.0,31.93,32.05,31.93,32.05,117500.0
2005-04-06 15:55:00,32.05,32.1,32.03,32.1,209400.0,32.05,32.1,32.03,32.1,209400.0
2005-04-07 09:30:00,31.95,32.73,31.93,32.65,197000.0,31.95,32.73,31.93,32.65,197000.0
2005-04-07 09:35:00,32.65,32.7,32.6,32.66,63800.0,32.65,32.7,32.6,32.66,63800.0
2005-04-07 09:40:00,32.65,32.68,32.55,32.59,38800.0,32.65,32.68,32.55,32.59,38800.0
2005-04-07 09:45:00,32.59,32.72,32.57,32.65,55800.0,32.59,32.72,32.57,32.65,55800.0
2005-04-07 09:50:00,32.66,32.7,32.65,32.68,21600.0,32.66,32.7,32.65,32.68,21600.0
2005-04-07 09:55:00,32.67,32.75,32.67,32.74,42500.0,32.67,32.75,32.67,32.74,42500.0
2005-04-07 10:00:00,32.74,32.9,32.73,32.85,67100.0,32.74,32.9,32.73,32.85,67100.0
2005-04-07 10:05:00,32.84,32.84,32.63,32.72,60500.0,32.84,32.84,32.63,32.72,60500.0
2005-04-07 10:10:00,32.71,32.74,32.71,32.74,29000.0,32.71,32.74,32.71,32.74,29000.0
2005-04-07 10:15:00,32.74,32.75,32.66,32.66,40100.0,32.74,32.75,32.66,32.66,40100.0
2005-04-07 10:20:00,32.65,32.66,32.47,32.48,48200.0,32.65,32.66,32.47,32.48,48200.0
2005-04-07 10:25:00,32.47,32.47,32.33,32.39,37700.0,32.47,32.47,32.33,32.39,37700.0
2005-04-07 10:30:00,32.39,32.61,32.39,32.56,56200.0,32.39,32.61,32.39,32.56,56200.0
2005-04-07 10:35:00,32.56,32.56,32.51,32.52,27400.0,32.56,32.56,32.51,32.52,27400.0
2005-04-07 10:40:00,32.52,32.58,32.52,32.58,32100.0,32.52,32.58,32.52,32.58,32100.0
2005-04-07 10:45:00,32.57,32.65,32.56,32.62,35000.0,32.57,32.65,32.56,32.62,35000.0
2005-04-07 10:50:00,32.62,32.64,32.59,32.61,20800.0,32.62,32.64,32.59,32.61,20800.0
2005-04-07 10:55:00,32.61,32.61,32.53,32.57,44400.0,32.61,32.61,32.53,32.57,44400.0
2005-04-07 11:00:00,32.55,32.56,32.53,32.54,29100.0,32.55,32.56,32.53,32.54,29100.0
2005-04-07 11:05:00,32.54,32.54,32.53,32.54,14900.0,32.54,32.54,32.53,32.54,14900.0
2005-04-07 11:10:00,32.54,32.55,32.53,32.53,29900.0,32.54,32.55,32.53,32.53,29900.0
2005-04-07 11:15:00,32.53,32.53,32.5,32.5,23700.0,32.53,32.53,32.5,32.5,23700.0
2005-04-07 11:20:00,32.5,32.51,32.46,32.47,64100.0,32.5,32.51,32.46,32.47,64100.0
2005-04-07 11:25:00,32.47,32.48,32.45,32.45,33800.0,32.47,32.48,32.45,32.45,33800.0
2005-04-07 11:30:00,32.45,32.46,32.44,32.45,14500.0,32.45,32.46,32.44,32.45,14500.0
2005-04-07 11:35:00,32.44,32.44,32.38,32.39,35500.0,32.44,32.44,32.38,32.39,35500.0
2005-04-07 11:40:00,32.39,32.39,32.3,32.31,54000.0,32.39,32.39,32.3,32.31,54000.0
2005-04-07 11:45:00,32.31,32.31,32.23,32.23,77300.0,32.31,32.31,32.23,32.23,77300.0
2005-04-07 11:50:00,32.23,32.26,32.23,32.26,41400.0,32.23,32.26,32.23,32.26,41400.0
2005-04-07 11:55:00,32.25,32.28,32.25,32.28,13800.0,32.25,32.28,32.25,32.28,13800.0
2005-04-07 12:00:00,32.29,32.35,32.29,32.33,43600.0,32.29,32.35,32.29,32.33,43600.0
2005-04-07 12:05:00,32.32,32.44,32.32,32.44,58400.0,32.32,32.44,32.32,32.44,58400.0
2005-04-07 12:10:00,32.43,32.44,32.37,32.41,70400.0,32.43,32.44,32.37,32.41,70400.0
2005-04-07 12:15:00,32.38,32.43,32.28,32.3,81200.0,32.38,32.43,32.28,32.3,81200.0
2005-04-07 12:20:00,32.3,32.34,32.29,32.34,20600.0,32.3,32.34,32.29,32.34,20600.0
2005-04-07 12:25:00,32.34,32.42,32.3,32.42,24300.0,32.34,32.42,32.3,32.42,24300.0
2005-04-07 12:30:00,32.42,32.43,32.39,32.41,20500.0,32.42,32.43,32.39,32.41,20500.0
2005-04-07 12:35:00,32.42,32.43,32.36,32.42,21100.0,32.42,32.43,32.36,32.42,21100.0
2005-04-07 12:40:00,32.42,32.46,32.42,32.44,27300.0,32.42,32.46,32.42,32.44,27300.0
2005-04-07 12:45:00,32.44,32.5,32.44,32.5,32300.0,32.44,32.5,32.44,32.5,32300.0
2005-04-07 12:50:00,32.49,32.5,32.49,32.5,37600.0,32.49,32.5,32.49,32.5,37600.0
2005-04-07 12:55:00,32.5,32.57,32.5,32.55,36900.0,32.5,32.57,32.5,32.55,36900.0
2005-04-07 13:00:00,32.54,32.56,32.53,32.55,28800.0,32.54,32.56,32.53,32.55,28800.0
2005-04-07 13:05:00,32.55,32.6,32.53,32.6,50400.0,32.55,32.6,32.53,32.6,50400.0
2005-04-07 13:10:00,32.6,32.67,32.58,32.63,28600.0,32.6,32.67,32.58,32.63,28600.0
2005-04-07 13:15:00,32.63,32.7,32.6,32.6,37600.0,32.63,32.7,32.6,32.6,37600.0
2005-04-07 13:20:00,32.61,32.65,32.61,32.65,13200.0,32.61,32.65,32.61,32.65,13200.0
2005-04-07 13:25:00,32.65,32.67,32.63,32.64,20500.0,32.65,32.67,32.63,32.64,20500.0
2005-04-07 13:30:00,32.63,32.7,32.63,32.69,43500.0,32.63,32.7,32.63,32.69,43500.0
2005-04-07 13:35:00,32.69,32.71,32.69,32.7,27300.0,32.69,32.71,32.69,32.7,27300.0
2005-04-07 13:40:00,32.71,32.71,32.65,32.65,21600.0,32.71,32.71,32.65,32.65,21600.0
2005-04-07 13:45:00,32.65,32.68,32.65,32.68,9800.0,32.65,32.68,32.65,32.68,9800.0
2005-04-07 13:50:00,32.68,32.68,32.64,32.65,28400.0,32.68,32.68,32.64,32.65,28400.0
2005-04-07 13:55:00,32.64,32.65,32.63,32.65,16300.0,32.64,32.65,32.63,32.65,16300.0
2005-04-07 14:00:00,32.65,32.65,32.62,32.62,23700.0,32.65,32.65,32.62,32.62,23700.0
2005-04-07 14:05:00,32.62,32.7,32.62,32.69,18800.0,32.62,32.7,32.62,32.69,18800.0
2005-04-07 14:10:00,32.71,32.72,32.69,32.7,31700.0,32.71,32.72,32.69,32.7,31700.0
2005-04-07 14:15:00,32.72,32.77,32.71,32.76,27300.0,32.72,32.77,32.71,32.76,27300.0
2005-04-07 14:20:00,32.75,32.76,32.7,32.71,28400.0,32.75,32.76,32.7,32.71,28400.0
2005-04-07 14:25:00,32.7,32.77,32.7,32.75,55100.0,32.7,32.77,32.7,32.75,55100.0
2005-04-07 14:30:00,32.74,32.8,32.74,32.8,83500.0,32.74,32.8,32.74,32.8,83500.0
2005-04-07 14:35:00,32.8,32.9,32.79,32.9,131700.0,32.8,32.9,32.79,32.9,131700.0
2005-04-07 14:40:00,32.9,32.99,32.89,32.99,76600.0,32.9,32.99,32.89,32.99,76600.0
2005-04-07 14:45:00,32.98,33.18,32.97,33.08,184900.0,32.98,33.18,32.97,33.08,184900.0
2005-04-07 14:50:00,33.07,33.1,33.03,33.06,35300.0,33.07,33.1,33.03,33.06,35300.0
2005-04-07 14:55:00,33.06,33.08,33.02,33.02,47600.0,33.06,33.08,33.02,33.02,47600.0
2005-04-07 15:00:00,33.02,33.12,33.02,33.11,50400.0,33.02,33.12,33.02,33.11,50400.0
2005-04-07 15:05:00,33.11,33.12,33.09,33.1,43800.0,33.11,33.12,33.09,33.1,43800.0
2005-04-07 15:10:00,33.1,33.14,33.09,33.13,47400.0,33.1,33.14,33.09,33.13,47400.0
2005-04-07 15:15:00,33.14,33.24,33.14,33.23,65900.0,33.14,33.24,33.14,33.23,65900.0
2005-04-07 15:20:00,33.22,33.23,33.2,33.21,58700.0,33.22,33.23,33.2,33.21,58700.0
2005-04-07 15:25:00,33.21,33.21,33.2,33.21,17300.0,33.21,33.21,33.2,33.21,17300.0
2005-04-07 15:30:00,33.21,33.22,33.2,33.2,68100.0,33.21,33.22,33.2,33.2,68100.0
2005-04-07 15:35:00,33.2,33.21,33.2,33.21,19800.0,33.2,33.21,33.2,33.21,19800.0
2005-04-07 15:40:00,33.21,33.21,33.1,33.1,92600.0,33.21,33.21,33.1,33.1,92600.0
2005-04-07 15:45:00,33.1,33.11,33.03,33.04,126600.0,33.1,33.11,33.03,33.04,126600.0
2005-04-07 15:50:00,33.03,33.04,33.0,33.01,142400.0,33.03,33.04,33.0,33.01,142400.0
2005-04-07 15:55:00,33.01,33.2,33.0,33.2,152800.0,33.01,33.2,33.0,33.2,152800.0
2005-04-08 09:30:00,33.12,33.43,33.11,33.36,162600.0,33.12,33.43,33.11,33.36,162600.0
2005-04-08 09:35:00,33.36,33.43,33.26,33.26,36200.0,33.36,33.43,33.26,33.26,36200.0
2005-04-08 09:40:00,33.29,33.36,33.21,33.34,78700.0,33.29,33.36,33.21,33.34,78700.0
2005-04-08 09:45:00,33.35,33.39,33.33,33.37,52400.0,33.35,33.39,33.33,33.37,52400.0
2005-04-08 09:50:00,33.37,33.52,33.35,33.5,187300.0,33.37,33.52,33.35,33.5,187300.0
2005-04-08 09:55:00,33.5,33.57,33.38,33.57,65500.0,33.5,33.57,33.38,33.57,65500.0
2005-04-08 10:00:00,33.55,33.71,33.53,33.69,111000.0,33.55,33.71,33.53,33.69,111000.0
2005-04-08 10:05:00,33.68,33.7,33.47,33.7,243600.0,33.68,33.7,33.47,33.7,243600.0
2005-04-08 10:10:00,33.68,33.69,33.5,33.5,83900.0,33.68,33.69,33.5,33.5,83900.0
2005-04-08 10:15:00,33.51,33.7,33.46,33.65,154900.0,33.51,33.7,33.46,33.65,154900.0
2005-04-08 10:20:00,33.63,33.66,33.53,33.59,114400.0,33.63,33.66,33.53,33.59,114400.0
2005-04-08 10:25:00,33.61,33.68,33.6,33.67,29800.0,33.61,33.68,33.6,33.67,29800.0
2005-04-08 10:30:00,33.67,33.89,33.66,33.84,131700.0,33.67,33.89,33.66,33.84,131700.0
2005-04-08 10:35:00,33.84,33.94,33.83,33.92,155000.0,33.84,33.94,33.83,33.92,155000.0
2005-04-08 10:40:00,33.93,33.96,33.85,33.86,55800.0,33.93,33.96,33.85,33.86,55800.0
2005-04-08 10:45:00,33.87,33.9,33.74,33.84,77200.0,33.87,33.9,33.74,33.84,77200.0
2005-04-08 10:50:00,33.84,33.91,33.83,33.83,90400.0,33.84,33.91,33.83,33.83,90400.0
2005-04-08 10:55:00,33.83,33.88,33.78,33.84,67300.0,33.83,33.88,33.78,33.84,67300.0
2005-04-08 11:00:00,33.82,33.88,33.82,33.84,61700.0,33.82,33.88,33.82,33.84,61700.0
2005-04-08 11:05:00,33.83,33.83,33.71,33.77,48300.0,33.83,33.83,33.71,33.77,48300.0
2005-04-08 11:10:00,33.77,33.82,33.72,33.8,53000.0,33.77,33.82,33.72,33.8,53000.0
2005-04-08 11:15:00,33.8,33.83,33.79,33.83,66100.0,33.8,33.83,33.79,33.83,66100.0
2005-04-08 11:20:00,33.82,33.84,33.78,33.81,72200.0,33.82,33.84,33.78,33.81,72200.0
2005-04-08 11:25:00,33.83,33.83,33.8,33.81,63500.0,33.83,33.83,33.8,33.81,63500.0
2005-04-08 11:30:00,33.81,33.84,33.8,33.84,26300.0,33.81,33.84,33.8,33.84,26300.0
2005-04-08 11:35:00,33.84,33.87,33.83,33.87,38000.0,33.84,33.87,33.83,33.87,38000.0
2005-04-08 11:40:00,33.86,33.87,33.81,33.83,108100.0,33.86,33.87,33.81,33.83,108100.0
2005-04-08 11:45:00,33.83,33.85,33.82,33.84,51100.0,33.83,33.85,33.82,33.84,51100.0
2005-04-08 11:50:00,33.85,33.85,33.75,33.79,87700.0,33.85,33.85,33.75,33.79,87700.0
2005-04-08 11:55:00,33.78,33.78,33.75,33.75,53600.0,33.78,33.78,33.75,33.75,53600.0
2005-04-08 12:00:00,33.75,33.8,33.74,33.79,83900.0,33.75,33.8,33.74,33.79,83900.0
2005-04-08 12:05:00,33.76,33.86,33.76,33.84,114200.0,33.76,33.86,33.76,33.84,114200.0
2005-04-08 12:10:00,33.84,33.87,33.83,33.85,32600.0,33.84,33.87,33.83,33.85,32600.0
2005-04-08 12:15:00,33.83,33.85,33.79,33.84,67700.0,33.83,33.85,33.79,33.84,67700.0
2005-04-08 12:20:00,33.83,33.84,33.79,33.81,12200.0,33.83,33.84,33.79,33.81,12200.0
2005-04-08 12:25:00,33.81,33.85,33.81,33.83,25600.0,33.81,33.85,33.81,33.83,25600.0
2005-04-08 12:30:00,33.83,33.86,33.81,33.85,113500.0,33.83,33.86,33.81,33.85,113500.0
2005-04-08 12:35:00,33.84,34.0,33.83,33.98,103500.0,33.84,34.0,33.83,33.98,103500.0
2005-04-08 12:40:00,33.98,34.03,33.85,33.94,239100.0,33.98,34.03,33.85,33.94,239100.0
2005-04-08 12:45:00,33.91,33.95,33.84,33.93,105400.0,33.91,33.95,33.84,33.93,105400.0
2005-04-08 12:50:00,33.93,33.97,33.88,33.91,31600.0,33.93,33.97,33.88,33.91,31600.0
2005-04-08 12:55:00,33.9,33.91,33.88,33.89,34900.0,33.9,33.91,33.88,33.89,34900.0
2005-04-08 13:00:00,33.89,33.91,33.88,33.89,58800.0,33.89,33.91,33.88,33.89,58800.0
2005-04-08 13:05:00,33.9,33.94,33.89,33.9,32200.0,33.9,33.94,33.89,33.9,32200.0
2005-04-08 13:10:00,33.9,33.91,33.86,33.87,35400.0,33.9,33.91,33.86,33.87,35400.0
2005-04-08 13:15:00,33.87,33.88,33.82,33.83,55800.0,33.87,33.88,33.82,33.83,55800.0
2005-04-08 13:20:00,33.83,33.98,33.82,33.93,69700.0,33.83,33.98,33.82,33.93,69700.0
2005-04-08 13:25:00,33.93,33.95,33.91,33.93,66800.0,33.93,33.95,33.91,33.93,66800.0
2005-04-08 13:30:00,33.93,34.0,33.92,33.96,33500.0,33.93,34.0,33.92,33.96,33500.0
2005-04-08 13:35:00,33.95,33.96,33.9,33.93,29700.0,33.95,33.96,33.9,33.93,29700.0
2005-04-08 13:40:00,33.94,33.96,33.93,33.95,33500.0,33.94,33.96,33.93,33.95,33500.0
2005-04-08 13:45:00,33.95,33.96,33.93,33.95,56500.0,33.95,33.96,33.93,33.95,56500.0
2005-04-08 13:50:00,33.95,34.01,33.95,34.0,61800.0,33.95,34.01,33.95,34.0,61800.0
2005-04-08 13:55:00,33.99,34.01,33.98,33.98,45400.0,33.99,34.01,33.98,33.98,45400.0
2005-04-08 14:00:00,33.98,33.98,33.89,33.91,38800.0,33.98,33.98,33.89,33.91,38800.0
2005-04-08 14:05:00,33.89,33.93,33.89,33.92,39000.0,33.89,33.93,33.89,33.92,39000.0
2005-04-08 14:10:00,33.92,33.94,33.9,33.9,51800.0,33.92,33.94,33.9,33.9,51800.0
2005-04-08 14:15:00,33.9,33.91,33.72,33.8,66100.0,33.9,33.91,33.72,33.8,66100.0
2005-04-08 14:20:00,33.8,33.8,33.73,33.75,29300.0,33.8,33.8,33.73,33.75,29300.0
2005-04-08 14:25:00,33.76,33.83,33.73,33.75,52800.0,33.76,33.83,33.73,33.75,52800.0
2005-04-08 14:30:00,33.76,33.76,33.72,33.72,43900.0,33.76,33.76,33.72,33.72,43900.0
2005-04-08 14:35:00,33.73,33.73,33.62,33.63,35200.0,33.73,33.73,33.62,33.63,35200.0
2005-04-08 14:40:00,33.64,33.75,33.63,33.66,42100.0,33.64,33.75,33.63,33.66,42100.0
2005-04-08 14:45:00,33.66,33.73,33.62,33.71,22000.0,33.66,33.73,33.62,33.71,22000.0
2005-04-08 14:50:00,33.71,33.71,33.7,33.71,17300.0,33.71,33.71,33.7,33.71,17300.0
2005-04-08 14:55:00,33.7,33.75,33.7,33.7,29900.0,33.7,33.75,33.7,33.7,29900.0
2005-04-08 15:00:00,33.72,33.73,33.7,33.7,13500.0,33.72,33.73,33.7,33.7,13500.0
2005-04-08 15:05:00,33.7,33.78,33.7,33.78,25600.0,33.7,33.78,33.7,33.78,25600.0
2005-04-08 15:10:00,33.78,33.78,33.75,33.77,30800.0,33.78,33.78,33.75,33.77,30800.0
2005-04-08 15:15:00,33.77,33.78,33.67,33.67,38200.0,33.77,33.78,33.67,33.67,38200.0
2005-04-08 15:20:00,33.67,33.76,33.61,33.71,49400.0,33.67,33.76,33.61,33.71,49400.0
2005-04-08 15:25:00,33.71,33.71,33.67,33.68,17500.0,33.71,33.71,33.67,33.68,17500.0
2005-04-08 15:30:00,33.67,33.73,33.6,33.71,43200.0,33.67,33.73,33.6,33.71,43200.0
2005-04-08 15:35:00,33.72,33.72,33.67,33.68,39900.0,33.72,33.72,33.67,33.68,39900.0
2005-04-08 15:40:00,33.69,33.69,33.51,33.53,61400.0,33.69,33.69,33.51,33.53,61400.0
2005-04-08 15:45:00,33.53,33.66,33.52,33.66,36600.0,33.53,33.66,33.52,33.66,36600.0
2005-04-08 15:50:00,33.67,33.69,33.65,33.66,30500.0,33.67,33.69,33.65,33.66,30500.0
2005-04-08 15:55:00,33.66,33.66,33.56,33.63,66900.0,33.66,33.66,33.56,33.63,66900.0
2005-04-11 09:30:00,33.58,33.98,33.57,33.8,132700.0,33.58,33.98,33.57,33.8,132700.0
2005-04-11 09:35:00,33.8,33.87,33.71,33.82,27500.0,33.8,33.87,33.71,33.82,27500.0
2005-04-11 09:40:00,33.85,33.89,33.73,33.79,43700.0,33.85,33.89,33.73,33.79,43700.0
2005-04-11 09:45:00,33.79,33.93,33.76,33.91,46100.0,33.79,33.93,33.76,33.91,46100.0
2005-04-11 09:50:00,33.9,33.93,33.88,33.9,40400.0,33.9,33.93,33.88,33.9,40400.0
2005-04-11 09:55:00,33.89,33.91,33.84,33.86,15700.0,33.89,33.91,33.84,33.86,15700.0
2005-04-11 10:00:00,33.88,33.97,33.77,33.96,51000.0,33.88,33.97,33.77,33.96,51000.0
2005-04-11 10:05:00,33.94,33.95,33.8,33.88,50500.0,33.94,33.95,33.8,33.88,50500.0
2005-04-11 10:10:00,33.87,33.87,33.78,33.83,38700.0,33.87,33.87,33.78,33.83,38700.0
2005-04-11 10:15:00,33.81,33.84,33.72,33.73,61600.0,33.81,33.84,33.72,33.73,61600.0
2005-04-11 10:20:00,33.73,33.83,33.7,33.77,59600.0,33.73,33.83,33.7,33.77,59600.0
2005-04-11 10:25:00,33.77,33.83,33.74,33.81,48100.0,33.77,33.83,33.74,33.81,48100.0
2005-04-11 10:30:00,33.78,33.83,33.77,33.8,48300.0,33.78,33.83,33.77,33.8,48300.0
2005-04-11 10:35:00,33.8,33.9,33.79,33.79,45300.0,33.8,33.9,33.79,33.79,45300.0
2005-04-11 10:40:00,33.8,33.87,33.77,33.83,25500.0,33.8,33.87,33.77,33.83,25500.0
2005-04-11 10:45:00,33.81,33.82,33.78,33.82,21600.0,33.81,33.82,33.78,33.82,21600.0
2005-04-11 10:50:00,33.79,33.86,33.77,33.86,23500.0,33.79,33.86,33.77,33.86,23500.0
2005-04-11 10:55:00,33.84,33.85,33.79,33.83,56900.0,33.84,33.85,33.79,33.83,56900.0
2005-04-11 11:00:00,33.83,33.83,33.61,33.78,47100.0,33.83,33.83,33.61,33.78,47100.0
2005-04-11 11:05:00,33.78,33.81,33.76,33.76,67800.0,33.78,33.81,33.76,33.76,67800.0
2005-04-11 11:10:00,33.77,33.78,33.75,33.78,18400.0,33.77,33.78,33.75,33.78,18400.0
2005-04-11 11:15:00,33.78,33.82,33.77,33.82,32400.0,33.78,33.82,33.77,33.82,32400.0
2005-04-11 11:20:00,33.79,33.81,33.76,33.79,73000.0,33.79,33.81,33.76,33.79,73000.0
2005-04-11 11:25:00,33.77,33.8,33.7,33.75,29300.0,33.77,33.8,33.7,33.75,29300.0
2005-04-11 11:30:00,33.74,33.75,33.66,33.68,48400.0,33.74,33.75,33.66,33.68,48400.0
2005-04-11 11:35:00,33.68,33.72,33.66,33.68,25900.0,33.68,33.72,33.66,33.68,25900.0
2005-04-11 11:40:00,33.71,33.73,33.7,33.73,13800.0,33.71,33.73,33.7,33.73,13800.0
2005-04-11 11:45:00,33.71,33.79,33.71,33.74,18400.0,33.71,33.79,33.71,33.74,18400.0
2005-04-11 11:50:00,33.73,33.81,33.73,33.8,29600.0,33.73,33.81,33.73,33.8,29600.0
2005-04-11 11:55:00,33.8,33.81,33.77,33.77,18200.0,33.8,33.81,33.77,33.77,18200.0
2005-04-11 12:00:00,33.77,33.81,33.77,33.79,51900.0,33.77,33.81,33.77,33.79,51900.0
2005-04-11 12:05:00,33.79,33.79,33.75,33.79,13000.0,33.79,33.79,33.75,33.79,13000.0
2005-04-11 12:10:00,33.79,33.8,33.75,33.8,24400.0,33.79,33.8,33.75,33.8,24400.0
2005-04-11 12:15:00,33.78,33.83,33.78,33.8,21200.0,33.78,33.83,33.78,33.8,21200.0
2005-04-11 12:20:00,33.8,33.83,33.79,33.79,30900.0,33.8,33.83,33.79,33.79,30900.0
2005-04-11 12:25:00,33.77,33.81,33.74,33.8,36900.0,33.77,33.81,33.74,33.8,36900.0
2005-04-11 12:30:00,33.8,33.83,33.79,33.82,24100.0,33.8,33.83,33.79,33.82,24100.0
2005-04-11 12:35:00,33.81,33.86,33.81,33.83,12900.0,33.81,33.86,33.81,33.83,12900.0
2005-04-11 12:40:00,33.83,33.85,33.8,33.82,10900.0,33.83,33.85,33.8,33.82,10900.0
2005-04-11 12:45:00,33.8,33.83,33.79,33.8,17200.0,33.8,33.83,33.79,33.8,17200.0
2005-04-11 12:50:00,33.81,33.83,33.8,33.81,13600.0,33.81,33.83,33.8,33.81,13600.0
2005-04-11 12:55:00,33.81,33.83,33.81,33.83,13100.0,33.81,33.83,33.81,33.83,13100.0
2005-04-11 13:00:00,33.82,33.87,33.8,33.86,28800.0,33.82,33.87,33.8,33.86,28800.0
2005-04-11 13:05:00,33.86,33.86,33.81,33.81,14900.0,33.86,33.86,33.81,33.81,14900.0
2005-04-11 13:10:00,33.81,33.82,33.76,33.78,11300.0,33.81,33.82,33.76,33.78,11300.0
2005-04-11 13:15:00,33.76,33.78,33.72,33.73,68600.0,33.76,33.78,33.72,33.73,68600.0
2005-04-11 13:20:00,33.74,33.76,33.71,33.75,26600.0,33.74,33.76,33.71,33.75,26600.0
2005-04-11 13:25:00,33.75,33.82,33.73,33.82,13200.0,33.75,33.82,33.73,33.82,13200.0
2005-04-11 13:30:00,33.82,33.82,33.79,33.8,19600.0,33.82,33.82,33.79,33.8,19600.0
2005-04-11 13:35:00,33.8,33.8,33.71,33.77,22400.0,33.8,33.8,33.71,33.77,22400.0
2005-04-11 13:40:00,33.78,33.8,33.76,33.78,10500.0,33.78,33.8,33.76,33.78,10500.0
2005-04-11 13:45:00,33.79,33.79,33.73,33.75,16100.0,33.79,33.79,33.73,33.75,16100.0
2005-04-11 13:50:00,33.75,33.79,33.75,33.75,18700.0,33.75,33.79,33.75,33.75,18700.0
2005-04-11 13:55:00,33.78,33.83,33.76,33.78,57500.0,33.78,33.83,33.76,33.78,57500.0
2005-04-11 14:00:00,33.78,33.83,33.77,33.81,33900.0,33.78,33.83,33.77,33.81,33900.0
2005-04-11 14:05:00,33.81,33.82,33.79,33.79,26900.0,33.81,33.82,33.79,33.79,26900.0
2005-04-11 14:10:00,33.79,33.8,33.75,33.78,25100.0,33.79,33.8,33.75,33.78,25100.0
2005-04-11 14:15:00,33.77,33.82,33.67,33.73,62400.0,33.77,33.82,33.67,33.73,62400.0
2005-04-11 14:20:00,33.72,33.8,33.72,33.75,22500.0,33.72,33.8,33.72,33.75,22500.0
2005-04-11 14:25:00,33.75,33.84,33.75,33.81,31200.0,33.75,33.84,33.75,33.81,31200.0
2005-04-11 14:30:00,33.8,33.85,33.79,33.82,32100.0,33.8,33.85,33.79,33.82,32100.0
2005-04-11 14:35:00,33.82,33.85,33.8,33.84,9800.0,33.82,33.85,33.8,33.84,9800.0
2005-04-11 14:40:00,33.84,33.84,33.8,33.81,31600.0,33.84,33.84,33.8,33.81,31600.0
2005-04-11 14:45:00,33.81,33.84,33.8,33.81,40100.0,33.81,33.84,33.8,33.81,40100.0
2005-04-11 14:50:00,33.81,33.82,33.63,33.67,79400.0,33.81,33.82,33.63,33.67,79400.0
2005-04-11 14:55:00,33.68,33.82,33.66,33.74,57100.0,33.68,33.82,33.66,33.74,57100.0
2005-04-11 15:00:00,33.74,33.75,33.57,33.59,99300.0,33.74,33.75,33.57,33.59,99300.0
2005-04-11 15:05:00,33.59,33.67,33.49,33.66,55500.0,33.59,33.67,33.49,33.66,55500.0
2005-04-11 15:10:00,33.66,33.75,33.64,33.67,53100.0,33.66,33.75,33.64,33.67,53100.0
2005-04-11 15:15:00,33.67,33.71,33.63,33.63,33600.0,33.67,33.71,33.63,33.63,33600.0
2005-04-11 15:20:00,33.64,33.69,33.62,33.65,21700.0,33.64,33.69,33.62,33.65,21700.0
2005-04-11 15:25:00,33.65,33.66,33.61,33.66,26500.0,33.65,33.66,33.61,33.66,26500.0
2005-04-11 15:30:00,33.66,33.67,33.6,33.67,34300.0,33.66,33.67,33.6,33.67,34300.0
2005-04-11 15:35:00,33.67,33.73,33.67,33.7,53300.0,33.67,33.73,33.67,33.7,53300.0
2005-04-11 15:40:00,33.7,33.81,33.69,33.77,116800.0,33.7,33.81,33.69,33.77,116800.0
2005-04-11 15:45:00,33.76,33.8,33.71,33.72,75000.0,33.76,33.8,33.71,33.72,75000.0
2005-04-11 15:50:00,33.72,33.72,33.64,33.67,90900.0,33.72,33.72,33.64,33.67,90900.0
2005-04-11 15:55:00,33.66,33.78,33.65,33.69,114300.0,33.66,33.78,33.65,33.69,114300.0
2005-04-12 09:30:00,33.75,33.93,33.75,33.79,56000.0,33.75,33.93,33.75,33.79,56000.0
2005-04-12 09:35:00,33.81,33.85,33.63,33.7,77200.0,33.81,33.85,33.63,33.7,77200.0
2005-04-12 09:40:00,33.69,33.75,33.6,33.69,48300.0,33.69,33.75,33.6,33.69,48300.0
2005-04-12 09:45:00,33.69,33.7,33.51,33.55,51000.0,33.69,33.7,33.51,33.55,51000.0
2005-04-12 09:50:00,33.56,33.65,33.13,33.19,145800.0,33.56,33.65,33.13,33.19,145800.0
2005-04-12 09:55:00,33.17,33.19,33.1,33.19,44500.0,33.17,33.19,33.1,33.19,44500.0
2005-04-12 10:00:00,33.19,33.47,33.19,33.47,33200.0,33.19,33.47,33.19,33.47,33200.0
2005-04-12 10:05:00,33.47,33.5,33.17,33.28,71600.0,33.47,33.5,33.17,33.28,71600.0
2005-04-12 10:10:00,33.28,33.29,33.2,33.23,20400.0,33.28,33.29,33.2,33.23,20400.0
2005-04-12 10:15:00,33.23,33.45,33.23,33.44,21600.0,33.23,33.45,33.23,33.44,21600.0
2005-04-12 10:20:00,33.43,33.43,33.31,33.31,21600.0,33.43,33.43,33.31,33.31,21600.0
2005-04-12 10:25:00,33.31,33.42,33.31,33.38,10200.0,33.31,33.42,33.31,33.38,10200.0
2005-04-12 10:30:00,33.38,33.41,33.28,33.28,18900.0,33.38,33.41,33.28,33.28,18900.0
2005-04-12 10:35:00,33.28,33.38,33.28,33.32,26600.0,33.28,33.38,33.28,33.32,26600.0
2005-04-12 10:40:00,33.32,33.32,33.21,33.25,26500.0,33.32,33.32,33.21,33.25,26500.0
2005-04-12 10:45:00,33.25,33.38,33.25,33.35,13800.0,33.25,33.38,33.25,33.35,13800.0
2005-04-12 10:50:00,33.36,33.36,33.3,33.31,13300.0,33.36,33.36,33.3,33.31,13300.0
2005-04-12 10:55:00,33.33,33.33,33.3,33.3,16600.0,33.33,33.33,33.3,33.3,16600.0
2005-04-12 11:00:00,33.3,33.37,33.3,33.37,10800.0,33.3,33.37,33.3,33.37,10800.0
2005-04-12 11:05:00,33.38,33.4,33.37,33.37,8300.0,33.38,33.4,33.37,33.37,8300.0
2005-04-12 11:10:00,33.37,33.38,33.3,33.34,11700.0,33.37,33.38,33.3,33.34,11700.0
2005-04-12 11:15:00,33.33,33.35,33.31,33.32,5700.0,33.33,33.35,33.31,33.32,5700.0
2005-04-12 11:20:00,33.31,33.35,33.3,33.3,10700.0,33.31,33.35,33.3,33.3,10700.0
2005-04-12 11:25:00,33.3,33.32,33.3,33.3,12800.0,33.3,33.32,33.3,33.3,12800.0
2005-04-12 11:30:00,33.31,33.32,33.27,33.29,7500.0,33.31,33.32,33.27,33.29,7500.0
2005-04-12 11:35:00,33.3,33.37,33.3,33.36,9100.0,33.3,33.37,33.3,33.36,9100.0
2005-04-12 11:40:00,33.35,33.37,33.31,33.33,7200.0,33.35,33.37,33.31,33.33,7200.0
2005-04-12 11:45:00,33.34,33.38,33.34,33.36,6000.0,33.34,33.38,33.34,33.36,6000.0
2005-04-12 11:50:00,33.37,33.37,33.34,33.34,3300.0,33.37,33.37,33.34,33.34,3300.0
2005-04-12 11:55:00,33.37,33.41,33.37,33.39,8200.0,33.37,33.41,33.37,33.39,8200.0
2005-04-12 12:00:00,33.4,33.47,33.39,33.46,8500.0,33.4,33.47,33.39,33.46,8500.0
2005-04-12 12:05:00,33.48,33.48,33.47,33.48,4200.0,33.48,33.48,33.47,33.48,4200.0
2005-04-12 12:10:00,33.48,33.5,33.47,33.49,5000.0,33.48,33.5,33.47,33.49,5000.0
2005-04-12 12:15:00,33.5,33.5,33.41,33.41,11600.0,33.5,33.5,33.41,33.41,11600.0
2005-04-12 12:20:00,33.41,33.41,33.35,33.4,9900.0,33.41,33.41,33.35,33.4,9900.0
2005-04-12 12:25:00,33.38,33.39,33.35,33.35,10900.0,33.38,33.39,33.35,33.35,10900.0
2005-04-12 12:30:00,33.35,33.36,33.35,33.36,6200.0,33.35,33.36,33.35,33.36,6200.0
2005-04-12 12:35:00,33.35,33.36,33.35,33.35,4800.0,33.35,33.36,33.35,33.35,4800.0
2005-04-12 12:40:00,33.36,33.36,33.35,33.36,3300.0,33.36,33.36,33.35,33.36,3300.0
2005-04-12 12:45:00,33.35,33.41,33.34,33.4,13700.0,33.35,33.41,33.34,33.4,13700.0
2005-04-12 12:50:00,33.4,33.43,33.38,33.43,2900.0,33.4,33.43,33.38,33.43,2900.0
2005-04-12 12:55:00,33.42,33.43,33.4,33.4,7600.0,33.42,33.43,33.4,33.4,7600.0
2005-04-12 13:00:00,33.4,33.41,33.39,33.4,14800.0,33.4,33.41,33.39,33.4,14800.0
2005-04-12 13:05:00,33.4,33.41,33.38,33.41,5200.0,33.4,33.41,33.38,33.41,5200.0
2005-04-12 13:10:00,33.41,33.41,33.4,33.4,9300.0,33.41,33.41,33.4,33.4,9300.0
2005-04-12 13:15:00,33.4,33.42,33.4,33.4,11400.0,33.4,33.42,33.4,33.4,11400.0
2005-04-12 13:20:00,33.4,33.41,33.4,33.41,6900.0,33.4,33.41,33.4,33.41,6900.0
2005-04-12 13:25:00,33.41,33.41,33.38,33.38,11200.0,33.41,33.41,33.38,33.38,11200.0
2005-04-12 13:30:00,33.38,33.38,33.3,33.35,17700.0,33.38,33.38,33.3,33.35,17700.0
2005-04-12 13:35:00,33.35,33.37,33.28,33.36,28000.0,33.35,33.37,33.28,33.36,28000.0
2005-04-12 13:40:00,33.36,33.36,33.31,33.34,19900.0,33.36,33.36,33.31,33.34,19900.0
2005-04-12 13:45:00,33.34,33.35,33.29,33.34,22600.0,33.34,33.35,33.29,33.34,22600.0
2005-04-12 13:50:00,33.33,33.41,33.33,33.39,21300.0,33.33,33.41,33.33,33.39,21300.0
2005-04-12 13:55:00,33.37,33.41,33.37,33.4,17100.0,33.37,33.41,33.37,33.4,17100.0
2005-04-12 14:00:00,33.4,33.45,33.29,33.43,25900.0,33.4,33.45,33.29,33.43,25900.0
2005-04-12 14:05:00,33.43,33.48,33.38,33.48,18600.0,33.43,33.48,33.38,33.48,18600.0
2005-04-12 14:10:00,33.5,33.56,33.43,33.45,49300.0,33.5,33.56,33.43,33.45,49300.0
2005-04-12 14:15:00,33.45,33.58,33.44,33.57,26200.0,33.45,33.58,33.44,33.57,26200.0
2005-04-12 14:20:00,33.55,33.61,33.51,33.56,41700.0,33.55,33.61,33.51,33.56,41700.0
2005-04-12 14:25:00,33.57,33.58,33.47,33.52,37400.0,33.57,33.58,33.47,33.52,37400.0
2005-04-12 14:30:00,33.51,33.58,33.46,33.56,20800.0,33.51,33.58,33.46,33.56,20800.0
2005-04-12 14:35:00,33.57,33.57,33.52,33.55,12200.0,33.57,33.57,33.52,33.55,12200.0
2005-04-12 14:40:00,33.55,33.61,33.54,33.6,40000.0,33.55,33.61,33.54,33.6,40000.0
2005-04-12 14:45:00,33.61,33.65,33.59,33.63,57800.0,33.61,33.65,33.59,33.63,57800.0
2005-04-12 14:50:00,33.63,33.66,33.61,33.64,30700.0,33.63,33.66,33.61,33.64,30700.0
2005-04-12 14:55:00,33.64,33.68,33.63,33.65,42800.0,33.64,33.68,33.63,33.65,42800.0
2005-04-12 15:00:00,33.67,33.74,33.64,33.74,44500.0,33.67,33.74,33.64,33.74,44500.0
2005-04-12 15:05:00,33.74,33.74,33.63,33.67,27400.0,33.74,33.74,33.63,33.67,27400.0
2005-04-12 15:10:00,33.67,33.67,33.55,33.63,46600.0,33.67,33.67,33.55,33.63,46600.0
2005-04-12 15:15:00,33.63,33.75,33.63,33.72,90000.0,33.63,33.75,33.63,33.72,90000.0
2005-04-12 15:20:00,33.73,33.76,33.67,33.72,24800.0,33.73,33.76,33.67,33.72,24800.0
2005-04-12 15:25:00,33.75,33.8,33.74,33.8,28800.0,33.75,33.8,33.74,33.8,28800.0
2005-04-12 15:30:00,33.8,33.94,33.78,33.91,66700.0,33.8,33.94,33.78,33.91,66700.0
2005-04-12 15:35:00,33.91,33.94,33.82,33.83,59300.0,33.91,33.94,33.82,33.83,59300.0
2005-04-12 15:40:00,33.82,33.92,33.82,33.92,66900.0,33.82,33.92,33.82,33.92,66900.0
2005-04-12 15:45:00,33.93,33.95,33.81,33.85,87700.0,33.93,33.95,33.81,33.85,87700.0
2005-04-12 15:50:00,33.85,33.97,33.84,33.97,68000.0,33.85,33.97,33.84,33.97,68000.0
2005-04-12 15:55:00,33.98,34.0,33.88,34.0,127800.0,33.98,34.0,33.88,34.0,127800.0
2005-04-13 09:30:00,34.04,34.04,33.84,33.85,60400.0,34.04,34.04,33.84,33.85,60400.0
2005-04-13 09:35:00,33.86,33.93,33.84,33.86,27300.0,33.86,33.93,33.84,33.86,27300.0
2005-04-13 09:40:00,33.86,33.86,33.83,33.86,13400.0,33.86,33.86,33.83,33.86,13400.0
2005-04-13 09:45:00,33.86,33.95,33.85,33.93,37900.0,33.86,33.95,33.85,33.93,37900.0
2005-04-13 09:50:00,33.93,33.94,33.8,33.81,55200.0,33.93,33.94,33.8,33.81,55200.0
2005-04-13 09:55:00,33.83,33.85,33.81,33.84,16800.0,33.83,33.85,33.81,33.84,16800.0
2005-04-13 10:00:00,33.84,33.84,33.74,33.75,51900.0,33.84,33.84,33.74,33.75,51900.0
2005-04-13 10:05:00,33.75,33.75,33.68,33.68,27500.0,33.75,33.75,33.68,33.68,27500.0
2005-04-13 10:10:00,33.69,33.72,33.68,33.7,30100.0,33.69,33.72,33.68,33.7,30100.0
2005-04-13 10:15:00,33.68,33.72,33.68,33.71,45000.0,33.68,33.72,33.68,33.71,45000.0
2005-04-13 10:20:00,33.71,33.75,33.71,33.74,25300.0,33.71,33.75,33.71,33.74,25300.0
2005-04-13 10:25:00,33.78,33.78,33.66,33.69,43300.0,33.78,33.78,33.66,33.69,43300.0
2005-04-13 10:30:00,33.69,33.81,33.68,33.71,40600.0,33.69,33.81,33.68,33.71,40600.0
2005-04-13 10:35:00,33.72,33.77,33.55,33.61,17300.0,33.72,33.77,33.55,33.61,17300.0
2005-04-13 10:40:00,33.61,33.64,33.61,33.63,7500.0,33.61,33.64,33.61,33.63,7500.0
2005-04-13 10:45:00,33.62,33.63,33.44,33.45,18300.0,33.62,33.63,33.44,33.45,18300.0
2005-04-13 10:50:00,33.45,33.48,33.4,33.48,24800.0,33.45,33.48,33.4,33.48,24800.0
2005-04-13 10:55:00,33.45,33.49,33.43,33.48,7400.0,33.45,33.49,33.43,33.48,7400.0
2005-04-13 11:00:00,33.48,33.48,33.43,33.43,19100.0,33.48,33.48,33.43,33.43,19100.0
2005-04-13 11:05:00,33.43,33.44,33.34,33.42,39700.0,33.43,33.44,33.34,33.42,39700.0
2005-04-13 11:10:00,33.42,33.44,33.37,33.37,25100.0,33.42,33.44,33.37,33.37,25100.0
2005-04-13 11:15:00,33.37,33.44,33.35,33.39,12100.0,33.37,33.44,33.35,33.39,12100.0
2005-04-13 11:20:00,33.4,33.4,33.28,33.29,10900.0,33.4,33.4,33.28,33.29,10900.0
2005-04-13 11:25:00,33.28,33.35,33.28,33.35,10200.0,33.28,33.35,33.28,33.35,10200.0
2005-04-13 11:30:00,33.34,33.39,33.34,33.38,13800.0,33.34,33.39,33.34,33.38,13800.0
2005-04-13 11:35:00,33.38,33.46,33.37,33.45,26400.0,33.38,33.46,33.37,33.45,26400.0
2005-04-13 11:40:00,33.45,33.46,33.39,33.4,18800.0,33.45,33.46,33.39,33.4,18800.0
2005-04-13 11:45:00,33.39,33.42,33.35,33.35,59600.0,33.39,33.42,33.35,33.35,59600.0
2005-04-13 11:50:00,33.34,33.36,33.34,33.36,10700.0,33.34,33.36,33.34,33.36,10700.0
2005-04-13 11:55:00,33.34,33.34,33.27,33.3,18000.0,33.34,33.34,33.27,33.3,18000.0
2005-04-13 12:00:00,33.3,33.33,33.28,33.33,26700.0,33.3,33.33,33.28,33.33,26700.0
2005-04-13 12:05:00,33.32,33.33,33.3,33.31,8100.0,33.32,33.33,33.3,33.31,8100.0
2005-04-13 12:10:00,33.31,33.36,33.3,33.34,14500.0,33.31,33.36,33.3,33.34,14500.0
2005-04-13 12:15:00,33.34,33.35,33.3,33.32,25400.0,33.34,33.35,33.3,33.32,25400.0
2005-04-13 12:20:00,33.33,33.33,33.25,33.27,67400.0,33.33,33.33,33.25,33.27,67400.0
2005-04-13 12:25:00,33.25,33.25,33.18,33.2,32300.0,33.25,33.25,33.18,33.2,32300.0
2005-04-13 12:30:00,33.2,33.2,33.14,33.16,20400.0,33.2,33.2,33.14,33.16,20400.0
2005-04-13 12:35:00,33.16,33.2,33.13,33.14,20700.0,33.16,33.2,33.13,33.14,20700.0
2005-04-13 12:40:00,33.15,33.15,33.06,33.07,11300.0,33.15,33.15,33.06,33.07,11300.0
2005-04-13 12:45:00,33.06,33.06,33.0,33.0,40100.0,33.06,33.06,33.0,33.0,40100.0
2005-04-13 12:50:00,33.0,33.16,33.0,33.14,29700.0,33.0,33.16,33.0,33.14,29700.0
2005-04-13 12:55:00,33.15,33.17,33.14,33.17,7700.0,33.15,33.17,33.14,33.17,7700.0
2005-04-13 13:00:00,33.15,33.18,33.13,33.18,16100.0,33.15,33.18,33.13,33.18,16100.0
2005-04-13 13:05:00,33.17,33.23,33.17,33.21,11500.0,33.17,33.23,33.17,33.21,11500.0
2005-04-13 13:10:00,33.22,33.22,33.14,33.16,18800.0,33.22,33.22,33.14,33.16,18800.0
2005-04-13 13:15:00,33.16,33.25,33.16,33.25,31600.0,33.16,33.25,33.16,33.25,31600.0
2005-04-13 13:20:00,33.25,33.25,33.11,33.16,12900.0,33.25,33.25,33.11,33.16,12900.0
2005-04-13 13:25:00,33.15,33.15,33.07,33.07,25300.0,33.15,33.15,33.07,33.07,25300.0
2005-04-13 13:30:00,33.07,33.08,33.01,33.05,16900.0,33.07,33.08,33.01,33.05,16900.0
2005-04-13 13:35:00,33.07,33.07,32.96,32.96,28800.0,33.07,33.07,32.96,32.96,28800.0
2005-04-13 13:40:00,32.95,33.03,32.94,32.98,30800.0,32.95,33.03,32.94,32.98,30800.0
2005-04-13 13:45:00,32.99,33.03,32.95,33.0,38000.0,32.99,33.03,32.95,33.0,38000.0
2005-04-13 13:50:00,33.0,33.0,32.85,32.88,39400.0,33.0,33.0,32.85,32.88,39400.0
2005-04-13 13:55:00,32.89,32.89,32.82,32.87,20400.0,32.89,32.89,32.82,32.87,20400.0
2005-04-13 14:00:00,32.85,32.93,32.85,32.89,25600.0,32.85,32.93,32.85,32.89,25600.0
2005-04-13 14:05:00,32.88,32.92,32.87,32.91,12300.0,32.88,32.92,32.87,32.91,12300.0
2005-04-13 14:10:00,32.91,32.94,32.78,32.86,28200.0,32.91,32.94,32.78,32.86,28200.0
2005-04-13 14:15:00,32.85,32.89,32.85,32.89,11300.0,32.85,32.89,32.85,32.89,11300.0
2005-04-13 14:20:00,32.88,32.88,32.82,32.86,20100.0,32.88,32.88,32.82,32.86,20100.0
2005-04-13 14:25:00,32.86,32.88,32.8,32.86,16100.0,32.86,32.88,32.8,32.86,16100.0
2005-04-13 14:30:00,32.86,32.87,32.68,32.8,47800.0,32.86,32.87,32.68,32.8,47800.0
2005-04-13 14:35:00,32.8,32.85,32.79,32.82,24100.0,32.8,32.85,32.79,32.82,24100.0
2005-04-13 14:40:00,32.83,32.83,32.81,32.82,28200.0,32.83,32.83,32.81,32.82,28200.0
2005-04-13 14:45:00,32.82,32.87,32.78,32.84,51300.0,32.82,32.87,32.78,32.84,51300.0
2005-04-13 14:50:00,32.84,32.86,32.63,32.71,48400.0,32.84,32.86,32.63,32.71,48400.0
2005-04-13 14:55:00,32.71,32.71,32.55,32.7,56900.0,32.71,32.71,32.55,32.7,56900.0
2005-04-13 15:00:00,32.7,32.74,32.66,32.66,37500.0,32.7,32.74,32.66,32.66,37500.0
2005-04-13 15:05:00,32.66,32.81,32.63,32.81,30100.0,32.66,32.81,32.63,32.81,30100.0
2005-04-13 15:10:00,32.81,32.87,32.73,32.84,34900.0,32.81,32.87,32.73,32.84,34900.0
2005-04-13 15:15:00,32.82,32.85,32.78,32.78,25000.0,32.82,32.85,32.78,32.78,25000.0
2005-04-13 15:20:00,32.78,32.79,32.76,32.77,25000.0,32.78,32.79,32.76,32.77,25000.0
2005-04-13 15:25:00,32.76,32.97,32.76,32.78,53900.0,32.76,32.97,32.76,32.78,53900.0
2005-04-13 15:30:00,32.77,32.87,32.75,32.87,24900.0,32.77,32.87,32.75,32.87,24900.0
2005-04-13 15:35:00,32.86,32.88,32.76,32.77,30000.0,32.86,32.88,32.76,32.77,30000.0
2005-04-13 15:40:00,32.79,32.86,32.77,32.81,32300.0,32.79,32.86,32.77,32.81,32300.0
2005-04-13 15:45:00,32.79,32.81,32.65,32.7,48800.0,32.79,32.81,32.65,32.7,48800.0
2005-04-13 15:50:00,32.69,32.83,32.69,32.81,51100.0,32.69,32.83,32.69,32.81,51100.0
2005-04-13 15:55:00,32.81,32.88,32.79,32.8,102600.0,32.81,32.88,32.79,32.8,102600.0
2005-04-14 09:30:00,32.85,32.85,32.56,32.77,75600.0,32.85,32.85,32.56,32.77,75600.0
2005-04-14 09:35:00,32.77,33.06,32.75,33.05,37400.0,32.77,33.06,32.75,33.05,37400.0
2005-04-14 09:40:00,33.06,33.09,32.79,33.05,72900.0,33.06,33.09,32.79,33.05,72900.0
2005-04-14 09:45:00,33.05,33.18,33.01,33.09,75600.0,33.05,33.18,33.01,33.09,75600.0
2005-04-14 09:50:00,33.11,33.15,33.05,33.05,52800.0,33.11,33.15,33.05,33.05,52800.0
2005-04-14 09:55:00,33.06,33.07,32.76,32.87,38500.0,33.06,33.07,32.76,32.87,38500.0
2005-04-14 10:00:00,32.87,32.95,32.84,32.91,31900.0,32.87,32.95,32.84,32.91,31900.0
2005-04-14 10:05:00,32.91,32.92,32.7,32.71,97200.0,32.91,32.92,32.7,32.71,97200.0
2005-04-14 10:10:00,32.71,32.71,32.52,32.63,57700.0,32.71,32.71,32.52,32.63,57700.0
2005-04-14 10:15:00,32.62,32.71,32.56,32.59,24000.0,32.62,32.71,32.56,32.59,24000.0
2005-04-14 10:20:00,32.58,32.58,32.5,32.5,58700.0,32.58,32.58,32.5,32.5,58700.0
2005-04-14 10:25:00,32.5,32.52,32.46,32.5,68300.0,32.5,32.52,32.46,32.5,68300.0
2005-04-14 10:30:00,32.5,32.5,32.41,32.43,166800.0,32.5,32.5,32.41,32.43,166800.0
2005-04-14 10:35:00,32.42,32.46,32.42,32.44,44300.0,32.42,32.46,32.42,32.44,44300.0
2005-04-14 10:40:00,32.42,32.5,32.37,32.47,32500.0,32.42,32.5,32.37,32.47,32500.0
2005-04-14 10:45:00,32.48,32.49,32.42,32.44,12800.0,32.48,32.49,32.42,32.44,12800.0
2005-04-14 10:50:00,32.43,32.57,32.43,32.49,47200.0,32.43,32.57,32.43,32.49,47200.0
2005-04-14 10:55:00,32.51,32.55,32.46,32.52,24900.0,32.51,32.55,32.46,32.52,24900.0
2005-04-14 11:00:00,32.52,32.54,32.33,32.38,38200.0,32.52,32.54,32.33,32.38,38200.0
2005-04-14 11:05:00,32.38,32.55,32.37,32.54,32400.0,32.38,32.55,32.37,32.54,32400.0
2005-04-14 11:10:00,32.56,32.6,32.46,32.46,29900.0,32.56,32.6,32.46,32.46,29900.0
2005-04-14 11:15:00,32.45,32.47,32.22,32.25,82100.0,32.45,32.47,32.22,32.25,82100.0
2005-04-14 11:20:00,32.25,32.25,32.17,32.24,45900.0,32.25,32.25,32.17,32.24,45900.0
2005-04-14 11:25:00,32.24,32.31,32.22,32.23,65000.0,32.24,32.31,32.22,32.23,65000.0
2005-04-14 11:30:00,32.23,32.25,32.15,32.2,104500.0,32.23,32.25,32.15,32.2,104500.0
2005-04-14 11:35:00,32.2,32.22,32.19,32.22,50700.0,32.2,32.22,32.19,32.22,50700.0
2005-04-14 11:40:00,32.23,32.23,32.05,32.1,67700.0,32.23,32.23,32.05,32.1,67700.0
2005-04-14 11:45:00,32.09,32.09,31.93,31.97,100000.0,32.09,32.09,31.93,31.97,100000.0
2005-04-14 11:50:00,31.98,32.02,31.9,32.0,88800.0,31.98,32.02,31.9,32.0,88800.0
2005-04-14 11:55:00,32.0,32.0,31.91,31.91,76900.0,32.0,32.0,31.91,31.91,76900.0
2005-04-14 12:00:00,31.94,31.94,31.76,31.8,72900.0,31.94,31.94,31.76,31.8,72900.0
2005-04-14 12:05:00,31.79,31.8,31.71,31.76,41200.0,31.79,31.8,31.71,31.76,41200.0
2005-04-14 12:10:00,31.77,31.82,31.72,31.82,34800.0,31.77,31.82,31.72,31.82,34800.0
2005-04-14 12:15:00,31.83,31.87,31.83,31.85,23300.0,31.83,31.87,31.83,31.85,23300.0
2005-04-14 12:20:00,31.85,31.88,31.76,31.77,20200.0,31.85,31.88,31.76,31.77,20200.0
2005-04-14 12:25:00,31.76,31.85,31.68,31.79,41300.0,31.76,31.85,31.68,31.79,41300.0
2005-04-14 12:30:00,31.79,31.86,31.78,31.85,11800.0,31.79,31.86,31.78,31.85,11800.0
2005-04-14 12:35:00,31.86,31.95,31.86,31.92,24600.0,31.86,31.95,31.86,31.92,24600.0
2005-04-14 12:40:00,31.93,31.95,31.9,31.91,8700.0,31.93,31.95,31.9,31.91,8700.0
2005-04-14 12:45:00,31.92,31.93,31.79,31.81,31200.0,31.92,31.93,31.79,31.81,31200.0
2005-04-14 12:50:00,31.8,31.8,31.67,31.69,26700.0,31.8,31.8,31.67,31.69,26700.0
2005-04-14 12:55:00,31.72,31.72,31.61,31.66,46700.0,31.72,31.72,31.61,31.66,46700.0
2005-04-14 13:00:00,31.65,31.66,31.62,31.62,37700.0,31.65,31.66,31.62,31.62,37700.0
2005-04-14 13:05:00,31.63,31.69,31.62,31.69,52400.0,31.63,31.69,31.62,31.69,52400.0
2005-04-14 13:10:00,31.7,31.73,31.7,31.71,34900.0,31.7,31.73,31.7,31.71,34900.0
2005-04-14 13:15:00,31.71,31.74,31.66,31.67,26500.0,31.71,31.74,31.66,31.67,26500.0
2005-04-14 13:20:00,31.67,31.69,31.62,31.64,36600.0,31.67,31.69,31.62,31.64,36600.0
2005-04-14 13:25:00,31.64,31.65,31.62,31.62,58700.0,31.64,31.65,31.62,31.62,58700.0
2005-04-14 13:30:00,31.62,31.64,31.44,31.45,133000.0,31.62,31.64,31.44,31.45,133000.0
2005-04-14 13:35:00,31.45,31.63,31.42,31.6,49100.0,31.45,31.63,31.42,31.6,49100.0
2005-04-14 13:40:00,31.6,31.67,31.55,31.65,38100.0,31.6,31.67,31.55,31.65,38100.0
2005-04-14 13:45:00,31.65,31.73,31.65,31.71,19000.0,31.65,31.73,31.65,31.71,19000.0
2005-04-14 13:50:00,31.72,31.78,31.69,31.69,29100.0,31.72,31.78,31.69,31.69,29100.0
2005-04-14 13:55:00,31.72,31.77,31.69,31.75,35000.0,31.72,31.77,31.69,31.75,35000.0
2005-04-14 14:00:00,31.74,31.79,31.71,31.71,16100.0,31.74,31.79,31.71,31.71,16100.0
2005-04-14 14:05:00,31.72,31.85,31.72,31.85,41800.0,31.72,31.85,31.72,31.85,41800.0
2005-04-14 14:10:00,31.85,31.98,31.81,31.91,60300.0,31.85,31.98,31.81,31.91,60300.0
2005-04-14 14:15:00,31.92,32.02,31.91,31.98,33200.0,31.92,32.02,31.91,31.98,33200.0
2005-04-14 14:20:00,31.96,31.97,31.85,31.89,36200.0,31.96,31.97,31.85,31.89,36200.0
2005-04-14 14:25:00,31.9,32.03,31.84,31.98,46600.0,31.9,32.03,31.84,31.98,46600.0
2005-04-14 14:30:00,31.99,32.01,31.84,31.89,58100.0,31.99,32.01,31.84,31.89,58100.0
2005-04-14 14:35:00,31.89,31.9,31.76,31.9,20200.0,31.89,31.9,31.76,31.9,20200.0
2005-04-14 14:40:00,31.91,31.94,31.86,31.89,38600.0,31.91,31.94,31.86,31.89,38600.0
2005-04-14 14:45:00,31.88,31.9,31.84,31.9,23200.0,31.88,31.9,31.84,31.9,23200.0
2005-04-14 14:50:00,31.91,31.91,31.85,31.9,31900.0,31.91,31.91,31.85,31.9,31900.0
2005-04-14 14:55:00,31.9,31.9,31.8,31.84,65000.0,31.9,31.9,31.8,31.84,65000.0
2005-04-14 15:00:00,31.86,31.86,31.78,31.8,20400.0,31.86,31.86,31.78,31.8,20400.0
2005-04-14 15:05:00,31.81,31.82,31.69,31.72,48400.0,31.81,31.82,31.69,31.72,48400.0
2005-04-14 15:10:00,31.7,31.76,31.64,31.71,36700.0,31.7,31.76,31.64,31.71,36700.0
2005-04-14 15:15:00,31.72,31.77,31.71,31.75,44900.0,31.72,31.77,31.71,31.75,44900.0
2005-04-14 15:20:00,31.73,31.75,31.7,31.75,29800.0,31.73,31.75,31.7,31.75,29800.0
2005-04-14 15:25:00,31.75,31.77,31.68,31.75,25200.0,31.75,31.77,31.68,31.75,25200.0
2005-04-14 15:30:00,31.75,31.91,31.7,31.87,37900.0,31.75,31.91,31.7,31.87,37900.0
2005-04-14 15:35:00,31.88,31.88,31.73,31.73,32400.0,31.88,31.88,31.73,31.73,32400.0
2005-04-14 15:40:00,31.73,31.73,31.66,31.68,38500.0,31.73,31.73,31.66,31.68,38500.0
2005-04-14 15:45:00,31.68,31.75,31.67,31.74,23900.0,31.68,31.75,31.67,31.74,23900.0
2005-04-14 15:50:00,31.74,31.75,31.59,31.69,43900.0,31.74,31.75,31.59,31.69,43900.0
2005-04-14 15:55:00,31.71,31.75,31.67,31.69,54600.0,31.71,31.75,31.67,31.69,54600.0
2005-04-15 09:30:00,31.12,31.46,31.03,31.38,249200.0,31.12,31.46,31.03,31.38,249200.0
2005-04-15 09:35:00,31.39,31.45,31.14,31.26,52100.0,31.39,31.45,31.14,31.26,52100.0
2005-04-15 09:40:00,31.26,31.45,31.2,31.31,77900.0,31.26,31.45,31.2,31.31,77900.0
2005-04-15 09:45:00,31.31,31.59,31.28,31.57,57600.0,31.31,31.59,31.28,31.57,57600.0
2005-04-15 09:50:00,31.59,31.65,31.47,31.6,51900.0,31.59,31.65,31.47,31.6,51900.0
2005-04-15 09:55:00,31.59,31.6,31.44,31.56,32000.0,31.59,31.6,31.44,31.56,32000.0
2005-04-15 10:00:00,31.56,31.7,31.54,31.56,75000.0,31.56,31.7,31.54,31.56,75000.0
2005-04-15 10:05:00,31.56,31.69,31.52,31.66,39900.0,31.56,31.69,31.52,31.66,39900.0
2005-04-15 10:10:00,31.63,31.69,31.51,31.61,35200.0,31.63,31.69,31.51,31.61,35200.0
2005-04-15 10:15:00,31.61,31.71,31.59,31.71,91100.0,31.61,31.71,31.59,31.71,91100.0
2005-04-15 10:20:00,31.71,31.8,31.59,31.76,66100.0,31.71,31.8,31.59,31.76,66100.0
2005-04-15 10:25:00,31.78,31.93,31.6,31.87,32700.0,31.78,31.93,31.6,31.87,32700.0
2005-04-15 10:30:00,31.86,31.89,31.68,31.8,52100.0,31.86,31.89,31.68,31.8,52100.0
2005-04-15 10:35:00,31.74,31.77,31.6,31.64,17900.0,31.74,31.77,31.6,31.64,17900.0
2005-04-15 10:40:00,31.65,31.74,31.6,31.72,40600.0,31.65,31.74,31.6,31.72,40600.0
2005-04-15 10:45:00,31.69,31.8,31.65,31.69,37600.0,31.69,31.8,31.65,31.69,37600.0
2005-04-15 10:50:00,31.69,31.73,31.6,31.61,60400.0,31.69,31.73,31.6,31.61,60400.0
2005-04-15 10:55:00,31.6,31.75,31.5,31.62,110600.0,31.6,31.75,31.5,31.62,110600.0
2005-04-15 11:00:00,31.64,31.81,31.59,31.78,82700.0,31.64,31.81,31.59,31.78,82700.0
2005-04-15 11:05:00,31.78,31.78,31.7,31.78,83100.0,31.78,31.78,31.7,31.78,83100.0
2005-04-15 11:10:00,31.77,31.83,31.65,31.76,13300.0,31.77,31.83,31.65,31.76,13300.0
2005-04-15 11:15:00,31.76,31.9,31.75,31.77,23800.0,31.76,31.9,31.75,31.77,23800.0
2005-04-15 11:20:00,31.77,31.84,31.75,31.77,37200.0,31.77,31.84,31.75,31.77,37200.0
2005-04-15 11:25:00,31.78,31.78,31.69,31.71,38600.0,31.78,31.78,31.69,31.71,38600.0
2005-04-15 11:30:00,31.71,31.77,31.69,31.75,30400.0,31.71,31.77,31.69,31.75,30400.0
2005-04-15 11:35:00,31.75,31.77,31.62,31.66,22800.0,31.75,31.77,31.62,31.66,22800.0
2005-04-15 11:40:00,31.67,31.85,31.66,31.8,41300.0,31.67,31.85,31.66,31.8,41300.0
2005-04-15 11:45:00,31.84,31.91,31.83,31.87,17800.0,31.84,31.91,31.83,31.87,17800.0
2005-04-15 11:50:00,31.87,31.88,31.73,31.8,47800.0,31.87,31.88,31.73,31.8,47800.0
2005-04-15 11:55:00,31.82,31.95,31.78,31.91,34200.0,31.82,31.95,31.78,31.91,34200.0
2005-04-15 12:00:00,31.93,31.93,31.72,31.84,30300.0,31.93,31.93,31.72,31.84,30300.0
2005-04-15 12:05:00,31.84,32.0,31.84,31.98,29700.0,31.84,32.0,31.84,31.98,29700.0
2005-04-15 12:10:00,31.97,31.97,31.86,31.9,9200.0,31.97,31.97,31.86,31.9,9200.0
2005-04-15 12:15:00,31.9,31.96,31.84,31.84,19600.0,31.9,31.96,31.84,31.84,19600.0
2005-04-15 12:20:00,31.8,31.92,31.79,31.92,13700.0,31.8,31.92,31.79,31.92,13700.0
2005-04-15 12:25:00,31.91,31.96,31.87,31.94,14900.0,31.91,31.96,31.87,31.94,14900.0
2005-04-15 12:30:00,31.93,32.02,31.89,31.91,21000.0,31.93,32.02,31.89,31.91,21000.0
2005-04-15 12:35:00,31.91,31.97,31.91,31.92,10900.0,31.91,31.97,31.91,31.92,10900.0
2005-04-15 12:40:00,31.91,31.99,31.91,31.97,13500.0,31.91,31.99,31.91,31.97,13500.0
2005-04-15 12:45:00,31.97,31.97,31.85,31.87,17500.0,31.97,31.97,31.85,31.87,17500.0
2005-04-15 12:50:00,31.86,31.86,31.75,31.8,17700.0,31.86,31.86,31.75,31.8,17700.0
2005-04-15 12:55:00,31.79,31.83,31.63,31.66,23900.0,31.79,31.83,31.63,31.66,23900.0
2005-04-15 13:00:00,31.67,31.75,31.65,31.72,27200.0,31.67,31.75,31.65,31.72,27200.0
2005-04-15 13:05:00,31.72,31.75,31.72,31.75,16000.0,31.72,31.75,31.72,31.75,16000.0
2005-04-15 13:10:00,31.75,31.75,31.71,31.71,29400.0,31.75,31.75,31.71,31.71,29400.0
2005-04-15 13:15:00,31.72,31.72,31.67,31.71,40800.0,31.72,31.72,31.67,31.71,40800.0
2005-04-15 13:20:00,31.71,31.8,31.7,31.78,23500.0,31.71,31.8,31.7,31.78,23500.0
2005-04-15 13:25:00,31.79,31.88,31.75,31.78,27800.0,31.79,31.88,31.75,31.78,27800.0
2005-04-15 13:30:00,31.79,31.82,31.78,31.82,26500.0,31.79,31.82,31.78,31.82,26500.0
2005-04-15 13:35:00,31.82,31.93,31.76,31.93,25400.0,31.82,31.93,31.76,31.93,25400.0
2005-04-15 13:40:00,31.94,31.99,31.93,31.95,27500.0,31.94,31.99,31.93,31.95,27500.0
2005-04-15 13:45:00,31.95,31.98,31.82,31.89,27100.0,31.95,31.98,31.82,31.89,27100.0
2005-04-15 13:50:00,31.89,31.94,31.8,31.89,60700.0,31.89,31.94,31.8,31.89,60700.0
2005-04-15 13:55:00,31.88,31.92,31.87,31.92,16900.0,31.88,31.92,31.87,31.92,16900.0
2005-04-15 14:00:00,31.9,31.92,31.74,31.83,33700.0,31.9,31.92,31.74,31.83,33700.0
2005-04-15 14:05:00,31.84,31.87,31.77,31.81,20700.0,31.84,31.87,31.77,31.81,20700.0
2005-04-15 14:10:00,31.8,31.97,31.8,31.95,24100.0,31.8,31.97,31.8,31.95,24100.0
2005-04-15 14:15:00,31.95,32.14,31.93,32.14,42500.0,31.95,32.14,31.93,32.14,42500.0
2005-04-15 14:20:00,32.14,32.14,32.0,32.0,20800.0,32.14,32.14,32.0,32.0,20800.0
2005-04-15 14:25:00,32.01,32.04,31.95,32.0,25400.0,32.01,32.04,31.95,32.0,25400.0
2005-04-15 14:30:00,32.0,32.06,31.93,31.98,23700.0,32.0,32.06,31.93,31.98,23700.0
2005-04-15 14:35:00,31.99,31.99,31.84,31.85,21000.0,31.99,31.99,31.84,31.85,21000.0
2005-04-15 14:40:00,31.85,31.91,31.83,31.9,21000.0,31.85,31.91,31.83,31.9,21000.0
2005-04-15 14:45:00,31.91,31.98,31.83,31.87,39400.0,31.91,31.98,31.83,31.87,39400.0
2005-04-15 14:50:00,31.87,31.87,31.84,31.84,11700.0,31.87,31.87,31.84,31.84,11700.0
2005-04-15 14:55:00,31.84,31.86,31.78,31.84,26700.0,31.84,31.86,31.78,31.84,26700.0
2005-04-15 15:00:00,31.83,31.87,31.75,31.81,50400.0,31.83,31.87,31.75,31.81,50400.0
2005-04-15 15:05:00,31.79,31.81,31.69,31.72,36500.0,31.79,31.81,31.69,31.72,36500.0
2005-04-15 15:10:00,31.7,31.76,31.67,31.7,29400.0,31.7,31.76,31.67,31.7,29400.0
2005-04-15 15:15:00,31.71,31.71,31.65,31.69,25700.0,31.71,31.71,31.65,31.69,25700.0
2005-04-15 15:20:00,31.69,31.72,31.58,31.7,126400.0,31.69,31.72,31.58,31.7,126400.0
2005-04-15 15:25:00,31.71,31.78,31.66,31.67,38700.0,31.71,31.78,31.66,31.67,38700.0
2005-04-15 15:30:00,31.67,31.82,31.64,31.66,30900.0,31.67,31.82,31.64,31.66,30900.0
2005-04-15 15:35:00,31.67,31.76,31.66,31.72,35500.0,31.67,31.76,31.66,31.72,35500.0
2005-04-15 15:40:00,31.69,31.72,31.59,31.65,148600.0,31.69,31.72,31.59,31.65,148600.0
2005-04-15 15:45:00,31.66,31.66,31.51,31.51,55600.0,31.66,31.66,31.51,31.51,55600.0
2005-04-15 15:50:00,31.55,31.6,31.51,31.58,124400.0,31.55,31.6,31.51,31.58,124400.0
2005-04-15 15:55:00,31.59,31.68,31.57,31.65,90200.0,31.59,31.68,31.57,31.65,90200.0
2005-04-18 09:30:00,31.68,32.1,31.55,32.09,85900.0,31.68,32.1,31.55,32.09,85900.0
2005-04-18 09:35:00,32.13,32.18,31.69,31.69,79800.0,32.13,32.18,31.69,31.69,79800.0
2005-04-18 09:40:00,31.69,32.1,31.64,32.06,49100.0,31.69,32.1,31.64,32.06,49100.0
2005-04-18 09:45:00,32.06,32.1,31.75,31.86,63400.0,32.06,32.1,31.75,31.86,63400.0
2005-04-18 09:50:00,31.84,32.1,31.77,31.93,31800.0,31.84,32.1,31.77,31.93,31800.0
2005-04-18 09:55:00,31.9,32.02,31.87,31.91,19000.0,31.9,32.02,31.87,31.91,19000.0
2005-04-18 10:00:00,31.91,32.08,31.9,32.0,38900.0,31.91,32.08,31.9,32.0,38900.0
2005-04-18 10:05:00,32.01,32.04,31.94,31.97,58300.0,32.01,32.04,31.94,31.97,58300.0
2005-04-18 10:10:00,32.0,32.0,31.95,31.95,20500.0,32.0,32.0,31.95,31.95,20500.0
2005-04-18 10:15:00,31.95,32.0,31.94,31.95,39100.0,31.95,32.0,31.94,31.95,39100.0
2005-04-18 10:20:00,31.96,32.0,31.95,31.95,22100.0,31.96,32.0,31.95,31.95,22100.0
2005-04-18 10:25:00,31.95,31.99,31.92,31.97,25000.0,31.95,31.99,31.92,31.97,25000.0
2005-04-18 10:30:00,31.99,32.03,31.95,31.97,35400.0,31.99,32.03,31.95,31.97,35400.0
2005-04-18 10:35:00,31.98,31.98,31.95,31.95,11700.0,31.98,31.98,31.95,31.95,11700.0
2005-04-18 10:40:00,31.95,31.96,31.9,31.9,31800.0,31.95,31.96,31.9,31.9,31800.0
2005-04-18 10:45:00,31.88,31.99,31.86,31.91,35200.0,31.88,31.99,31.86,31.91,35200.0
2005-04-18 10:50:00,31.9,31.92,31.81,31.88,18300.0,31.9,31.92,31.81,31.88,18300.0
2005-04-18 10:55:00,31.88,32.04,31.88,31.99,21800.0,31.88,32.04,31.88,31.99,21800.0
2005-04-18 11:00:00,32.01,32.12,32.0,32.05,18900.0,32.01,32.12,32.0,32.05,18900.0
2005-04-18 11:05:00,32.02,32.08,31.03,31.98,31900.0,32.02,32.08,31.03,31.98,31900.0
2005-04-18 11:10:00,31.98,31.99,31.93,31.93,27800.0,31.98,31.99,31.93,31.93,27800.0
2005-04-18 11:15:00,31.94,31.96,31.9,31.95,17700.0,31.94,31.96,31.9,31.95,17700.0
2005-04-18 11:20:00,31.94,31.98,31.89,31.91,13100.0,31.94,31.98,31.89,31.91,13100.0
2005-04-18 11:25:00,31.91,31.95,31.9,31.93,11700.0,31.91,31.95,31.9,31.93,11700.0
2005-04-18 11:30:00,31.92,31.92,31.8,31.83,12100.0,31.92,31.92,31.8,31.83,12100.0
2005-04-18 11:35:00,31.82,31.86,31.69,31.72,44400.0,31.82,31.86,31.69,31.72,44400.0
2005-04-18 11:40:00,31.7,31.73,31.65,31.68,55100.0,31.7,31.73,31.65,31.68,55100.0
2005-04-18 11:45:00,31.66,31.71,31.66,31.71,11900.0,31.66,31.71,31.66,31.71,11900.0
2005-04-18 11:50:00,31.71,31.71,31.65,31.69,18100.0,31.71,31.71,31.65,31.69,18100.0
2005-04-18 11:55:00,31.7,31.76,31.7,31.76,16400.0,31.7,31.76,31.7,31.76,16400.0
2005-04-18 12:00:00,31.75,31.83,31.73,31.76,16200.0,31.75,31.83,31.73,31.76,16200.0
2005-04-18 12:05:00,31.73,31.74,31.69,31.72,9300.0,31.73,31.74,31.69,31.72,9300.0
2005-04-18 12:10:00,31.69,31.7,31.69,31.69,5400.0,31.69,31.7,31.69,31.69,5400.0
2005-04-18 12:15:00,31.69,31.71,31.68,31.71,12600.0,31.69,31.71,31.68,31.71,12600.0
2005-04-18 12:20:00,31.7,31.73,31.69,31.72,14900.0,31.7,31.73,31.69,31.72,14900.0
2005-04-18 12:25:00,31.72,31.73,31.7,31.7,6800.0,31.72,31.73,31.7,31.7,6800.0
2005-04-18 12:30:00,31.69,31.7,31.69,31.69,6400.0,31.69,31.7,31.69,31.69,6400.0
2005-04-18 12:35:00,31.7,31.72,31.66,31.71,62100.0,31.7,31.72,31.66,31.71,62100.0
2005-04-18 12:40:00,31.72,31.72,31.67,31.68,10100.0,31.72,31.72,31.67,31.68,10100.0
2005-04-18 12:45:00,31.67,31.71,31.66,31.68,24900.0,31.67,31.71,31.66,31.68,24900.0
2005-04-18 12:50:00,31.68,31.75,31.67,31.74,24300.0,31.68,31.75,31.67,31.74,24300.0
2005-04-18 12:55:00,31.74,31.84,31.74,31.79,31100.0,31.74,31.84,31.74,31.79,31100.0
2005-04-18 13:00:00,31.8,31.84,31.8,31.84,8100.0,31.8,31.84,31.8,31.84,8100.0
2005-04-18 13:05:00,31.85,31.89,31.84,31.84,27500.0,31.85,31.89,31.84,31.84,27500.0
2005-04-18 13:10:00,31.84,31.87,31.8,31.82,11000.0,31.84,31.87,31.8,31.82,11000.0
2005-04-18 13:15:00,31.8,31.89,31.79,31.87,33000.0,31.8,31.89,31.79,31.87,33000.0
2005-04-18 13:20:00,31.87,31.9,31.81,31.89,14800.0,31.87,31.9,31.81,31.89,14800.0
2005-04-18 13:25:00,31.89,31.95,31.89,31.94,11200.0,31.89,31.95,31.89,31.94,11200.0
2005-04-18 13:30:00,31.95,31.99,31.87,31.87,13200.0,31.95,31.99,31.87,31.87,13200.0
2005-04-18 13:35:00,31.88,31.9,31.81,31.82,9100.0,31.88,31.9,31.81,31.82,9100.0
2005-04-18 13:40:00,31.82,31.83,31.75,31.76,26400.0,31.82,31.83,31.75,31.76,26400.0
2005-04-18 13:45:00,31.77,31.83,31.75,31.82,22200.0,31.77,31.83,31.75,31.82,22200.0
2005-04-18 13:50:00,31.83,31.87,31.81,31.83,28600.0,31.83,31.87,31.81,31.83,28600.0
2005-04-18 13:55:00,31.83,31.83,31.76,31.76,14500.0,31.83,31.83,31.76,31.76,14500.0
2005-04-18 14:00:00,31.77,31.91,31.76,31.9,13900.0,31.77,31.91,31.76,31.9,13900.0
2005-04-18 14:05:00,31.9,31.92,31.87,31.89,14900.0,31.9,31.92,31.87,31.89,14900.0
2005-04-18 14:10:00,31.88,31.89,31.79,31.8,12000.0,31.88,31.89,31.79,31.8,12000.0
2005-04-18 14:15:00,31.82,31.84,31.8,31.8,9900.0,31.82,31.84,31.8,31.8,9900.0
2005-04-18 14:20:00,31.8,31.81,31.75,31.77,15700.0,31.8,31.81,31.75,31.77,15700.0
2005-04-18 14:25:00,31.76,31.87,31.76,31.82,19200.0,31.76,31.87,31.76,31.82,19200.0
2005-04-18 14:30:00,31.82,31.85,31.8,31.85,13800.0,31.82,31.85,31.8,31.85,13800.0
2005-04-18 14:35:00,31.88,31.88,31.81,31.85,5700.0,31.88,31.88,31.81,31.85,5700.0
2005-04-18 14:40:00,31.85,31.86,31.67,31.75,34600.0,31.85,31.86,31.67,31.75,34600.0
2005-04-18 14:45:00,31.72,31.81,31.72,31.78,17000.0,31.72,31.81,31.72,31.78,17000.0
2005-04-18 14:50:00,31.79,31.84,31.76,31.83,10900.0,31.79,31.84,31.76,31.83,10900.0
2005-04-18 14:55:00,31.82,31.86,31.81,31.84,4700.0,31.82,31.86,31.81,31.84,4700.0
2005-04-18 15:00:00,31.84,31.9,31.81,31.81,14700.0,31.84,31.9,31.81,31.81,14700.0
2005-04-18 15:05:00,31.81,31.84,31.76,31.8,16300.0,31.81,31.84,31.76,31.8,16300.0
2005-04-18 15:10:00,31.78,31.82,31.74,31.74,9200.0,31.78,31.82,31.74,31.74,9200.0
2005-04-18 15:15:00,31.75,31.84,31.74,31.81,43100.0,31.75,31.84,31.74,31.81,43100.0
2005-04-18 15:20:00,31.82,31.9,31.81,31.87,20500.0,31.82,31.9,31.81,31.87,20500.0
2005-04-18 15:25:00,31.87,31.9,31.85,31.9,28700.0,31.87,31.9,31.85,31.9,28700.0
2005-04-18 15:30:00,31.9,31.93,31.85,31.87,32100.0,31.9,31.93,31.85,31.87,32100.0
2005-04-18 15:35:00,31.85,31.86,31.82,31.82,20300.0,31.85,31.86,31.82,31.82,20300.0
2005-04-18 15:40:00,31.81,31.84,31.79,31.84,57300.0,31.81,31.84,31.79,31.84,57300.0
2005-04-18 15:45:00,31.83,31.86,31.76,31.76,23800.0,31.83,31.86,31.76,31.76,23800.0
2005-04-18 15:50:00,31.75,31.8,31.7,31.77,56300.0,31.75,31.8,31.7,31.77,56300.0
2005-04-18 15:55:00,31.77,31.82,31.68,31.74,81400.0,31.77,31.82,31.68,31.74,81400.0
2005-04-19 09:30:00,32.05,32.4,31.95,32.32,118900.0,32.05,32.4,31.95,32.32,118900.0
2005-04-19 09:35:00,32.33,32.33,32.13,32.29,45800.0,32.33,32.33,32.13,32.29,45800.0
2005-04-19 09:40:00,32.29,32.41,32.16,32.25,57900.0,32.29,32.41,32.16,32.25,57900.0
2005-04-19 09:45:00,32.23,32.35,32.23,32.31,57400.0,32.23,32.35,32.23,32.31,57400.0
2005-04-19 09:50:00,32.31,32.35,32.27,32.32,28500.0,32.31,32.35,32.27,32.32,28500.0
2005-04-19 09:55:00,32.33,32.4,32.3,32.4,23400.0,32.33,32.4,32.3,32.4,23400.0
2005-04-19 10:00:00,32.4,32.51,32.4,32.51,34200.0,32.4,32.51,32.4,32.51,34200.0
2005-04-19 10:05:00,32.5,32.53,32.39,32.4,25900.0,32.5,32.53,32.39,32.4,25900.0
2005-04-19 10:10:00,32.4,32.45,32.33,32.36,94000.0,32.4,32.45,32.33,32.36,94000.0
2005-04-19 10:15:00,32.36,32.47,32.32,32.43,27800.0,32.36,32.47,32.32,32.43,27800.0
2005-04-19 10:20:00,32.42,32.49,32.39,32.49,31900.0,32.42,32.49,32.39,32.49,31900.0
2005-04-19 10:25:00,32.5,32.7,32.5,32.62,45000.0,32.5,32.7,32.5,32.62,45000.0
2005-04-19 10:30:00,32.62,32.68,32.62,32.65,32100.0,32.62,32.68,32.62,32.65,32100.0
2005-04-19 10:35:00,32.65,32.68,32.64,32.64,36800.0,32.65,32.68,32.64,32.64,36800.0
2005-04-19 10:40:00,32.64,32.65,32.56,32.62,55100.0,32.64,32.65,32.56,32.62,55100.0
2005-04-19 10:45:00,32.62,32.63,32.4,32.45,61300.0,32.62,32.63,32.4,32.45,61300.0
2005-04-19 10:50:00,32.42,32.42,32.36,32.4,42700.0,32.42,32.42,32.36,32.4,42700.0
2005-04-19 10:55:00,32.41,32.5,32.41,32.42,23200.0,32.41,32.5,32.41,32.42,23200.0
2005-04-19 11:00:00,32.42,32.5,32.35,32.38,14100.0,32.42,32.5,32.35,32.38,14100.0
2005-04-19 11:05:00,32.35,32.35,32.26,32.29,15500.0,32.35,32.35,32.26,32.29,15500.0
2005-04-19 11:10:00,32.29,32.41,32.29,32.38,25500.0,32.29,32.41,32.29,32.38,25500.0
2005-04-19 11:15:00,32.38,32.39,32.29,32.34,22700.0,32.38,32.39,32.29,32.34,22700.0
2005-04-19 11:20:00,32.34,32.35,32.31,32.35,12600.0,32.34,32.35,32.31,32.35,12600.0
2005-04-19 11:25:00,32.34,32.37,32.33,32.34,14400.0,32.34,32.37,32.33,32.34,14400.0
2005-04-19 11:30:00,32.35,32.35,32.33,32.34,37500.0,32.35,32.35,32.33,32.34,37500.0
2005-04-19 11:35:00,32.34,32.35,32.31,32.32,9300.0,32.34,32.35,32.31,32.32,9300.0
2005-04-19 11:40:00,32.32,32.33,32.25,32.26,27600.0,32.32,32.33,32.25,32.26,27600.0
2005-04-19 11:45:00,32.27,32.33,32.25,32.33,35000.0,32.27,32.33,32.25,32.33,35000.0
2005-04-19 11:50:00,32.33,32.35,32.28,32.29,23500.0,32.33,32.35,32.28,32.29,23500.0
2005-04-19 11:55:00,32.28,32.33,32.28,32.33,19500.0,32.28,32.33,32.28,32.33,19500.0
2005-04-19 12:00:00,32.31,32.35,32.3,32.3,14900.0,32.31,32.35,32.3,32.3,14900.0
2005-04-19 12:05:00,32.3,32.35,32.29,32.32,10500.0,32.3,32.35,32.29,32.32,10500.0
2005-04-19 12:10:00,32.33,32.35,32.29,32.33,14000.0,32.33,32.35,32.29,32.33,14000.0
2005-04-19 12:15:00,32.33,32.33,32.29,32.32,6700.0,32.33,32.33,32.29,32.32,6700.0
2005-04-19 12:20:00,32.33,32.33,32.25,32.25,23400.0,32.33,32.33,32.25,32.25,23400.0
2005-04-19 12:25:00,32.26,32.26,32.16,32.16,28700.0,32.26,32.26,32.16,32.16,28700.0
2005-04-19 12:30:00,32.17,32.3,32.17,32.28,15700.0,32.17,32.3,32.17,32.28,15700.0
2005-04-19 12:35:00,32.29,32.3,32.26,32.29,10200.0,32.29,32.3,32.26,32.29,10200.0
2005-04-19 12:40:00,32.28,32.3,32.26,32.28,9900.0,32.28,32.3,32.26,32.28,9900.0
2005-04-19 12:45:00,32.28,32.3,32.26,32.3,8600.0,32.28,32.3,32.26,32.3,8600.0
2005-04-19 12:50:00,32.3,32.31,32.27,32.29,28900.0,32.3,32.31,32.27,32.29,28900.0
2005-04-19 12:55:00,32.29,32.33,32.24,32.26,25300.0,32.29,32.33,32.24,32.26,25300.0
2005-04-19 13:00:00,32.26,32.29,32.23,32.28,16100.0,32.26,32.29,32.23,32.28,16100.0
2005-04-19 13:05:00,32.27,32.27,32.21,32.21,8600.0,32.27,32.27,32.21,32.21,8600.0
2005-04-19 13:10:00,32.22,32.25,32.21,32.25,14000.0,32.22,32.25,32.21,32.25,14000.0
2005-04-19 13:15:00,32.26,32.26,32.15,32.17,26400.0,32.26,32.26,32.15,32.17,26400.0
2005-04-19 13:20:00,32.16,32.22,32.15,32.15,13500.0,32.16,32.22,32.15,32.15,13500.0
2005-04-19 13:25:00,32.15,32.25,32.13,32.23,9300.0,32.15,32.25,32.13,32.23,9300.0
2005-04-19 13:30:00,32.23,32.3,32.23,32.26,30300.0,32.23,32.3,32.23,32.26,30300.0
2005-04-19 13:35:00,32.27,32.3,32.24,32.28,24300.0,32.27,32.3,32.24,32.28,24300.0
2005-04-19 13:40:00,32.28,32.31,32.27,32.31,35400.0,32.28,32.31,32.27,32.31,35400.0
2005-04-19 13:45:00,32.31,32.35,32.3,32.34,16700.0,32.31,32.35,32.3,32.34,16700.0
2005-04-19 13:50:00,32.35,32.35,32.32,32.35,16400.0,32.35,32.35,32.32,32.35,16400.0
2005-04-19 13:55:00,32.35,32.35,32.31,32.35,15700.0,32.35,32.35,32.31,32.35,15700.0
2005-04-19 14:00:00,32.35,32.35,32.3,32.3,20300.0,32.35,32.35,32.3,32.3,20300.0
2005-04-19 14:05:00,32.3,32.31,32.28,32.28,13700.0,32.3,32.31,32.28,32.28,13700.0
2005-04-19 14:10:00,32.25,32.29,32.24,32.25,12200.0,32.25,32.29,32.24,32.25,12200.0
2005-04-19 14:15:00,32.25,32.46,32.25,32.45,35600.0,32.25,32.46,32.25,32.45,35600.0
2005-04-19 14:20:00,32.45,32.46,32.32,32.35,17400.0,32.45,32.46,32.32,32.35,17400.0
2005-04-19 14:25:00,32.33,32.38,32.3,32.3,6900.0,32.33,32.38,32.3,32.3,6900.0
2005-04-19 14:30:00,32.3,32.44,32.3,32.3,24900.0,32.3,32.44,32.3,32.3,24900.0
2005-04-19 14:35:00,32.3,32.31,32.26,32.28,12300.0,32.3,32.31,32.26,32.28,12300.0
2005-04-19 14:40:00,32.28,32.32,32.25,32.28,10500.0,32.28,32.32,32.25,32.28,10500.0
2005-04-19 14:45:00,32.3,32.35,32.29,32.32,10300.0,32.3,32.35,32.29,32.32,10300.0
2005-04-19 14:50:00,32.32,32.35,32.3,32.33,24200.0,32.32,32.35,32.3,32.33,24200.0
2005-04-19 14:55:00,32.33,32.35,32.32,32.32,8100.0,32.33,32.35,32.32,32.32,8100.0
2005-04-19 15:00:00,32.31,32.32,32.3,32.31,18000.0,32.31,32.32,32.3,32.31,18000.0
2005-04-19 15:05:00,32.3,32.31,32.24,32.29,21100.0,32.3,32.31,32.24,32.29,21100.0
2005-04-19 15:10:00,32.28,32.33,32.26,32.28,12000.0,32.28,32.33,32.26,32.28,12000.0
2005-04-19 15:15:00,32.29,32.31,32.16,32.23,44500.0,32.29,32.31,32.16,32.23,44500.0
2005-04-19 15:20:00,32.25,32.25,32.14,32.18,11800.0,32.25,32.25,32.14,32.18,11800.0
2005-04-19 15:25:00,32.19,32.24,32.18,32.21,17000.0,32.19,32.24,32.18,32.21,17000.0
2005-04-19 15:30:00,32.21,32.25,32.21,32.25,28100.0,32.21,32.25,32.21,32.25,28100.0
2005-04-19 15:35:00,32.25,32.31,32.24,32.31,28100.0,32.25,32.31,32.24,32.31,28100.0
2005-04-19 15:40:00,32.29,32.32,32.27,32.32,17600.0,32.29,32.32,32.27,32.32,17600.0
2005-04-19 15:45:00,32.33,32.44,32.33,32.39,41700.0,32.33,32.44,32.33,32.39,41700.0
2005-04-19 15:50:00,32.39,32.41,32.25,32.25,33600.0,32.39,32.41,32.25,32.25,33600.0
2005-04-19 15:55:00,32.27,32.28,32.18,32.26,49300.0,32.27,32.28,32.18,32.26,49300.0
2005-04-20 09:30:00,32.7,32.72,32.55,32.58,125200.0,32.7,32.72,32.55,32.58,125200.0
2005-04-20 09:35:00,32.57,32.67,32.5,32.51,60700.0,32.57,32.67,32.5,32.51,60700.0
2005-04-20 09:40:00,32.51,32.59,32.41,32.5,92000.0,32.51,32.59,32.41,32.5,92000.0
2005-04-20 09:45:00,32.5,32.58,32.43,32.55,33200.0,32.5,32.58,32.43,32.55,33200.0
2005-04-20 09:50:00,32.54,32.58,32.49,32.52,75100.0,32.54,32.58,32.49,32.52,75100.0
2005-04-20 09:55:00,32.52,32.52,32.3,32.41,66900.0,32.52,32.52,32.3,32.41,66900.0
2005-04-20 10:00:00,32.39,32.44,32.35,32.4,17500.0,32.39,32.44,32.35,32.4,17500.0
2005-04-20 10:05:00,32.41,32.55,32.4,32.55,17000.0,32.41,32.55,32.4,32.55,17000.0
2005-04-20 10:10:00,32.55,32.55,32.47,32.54,13000.0,32.55,32.55,32.47,32.54,13000.0
2005-04-20 10:15:00,32.55,32.69,32.54,32.61,25500.0,32.55,32.69,32.54,32.61,25500.0
2005-04-20 10:20:00,32.61,32.69,32.53,32.53,17500.0,32.61,32.69,32.53,32.53,17500.0
2005-04-20 10:25:00,32.56,32.69,32.52,32.69,34200.0,32.56,32.69,32.52,32.69,34200.0
2005-04-20 10:30:00,32.69,32.75,32.59,32.74,58400.0,32.69,32.75,32.59,32.74,58400.0
2005-04-20 10:35:00,32.75,32.89,32.74,32.87,70400.0,32.75,32.89,32.74,32.87,70400.0
2005-04-20 10:40:00,32.86,32.88,32.7,32.71,28900.0,32.86,32.88,32.7,32.71,28900.0
2005-04-20 10:45:00,32.7,32.81,32.69,32.73,28700.0,32.7,32.81,32.69,32.73,28700.0
2005-04-20 10:50:00,32.75,32.87,32.74,32.87,17900.0,32.75,32.87,32.74,32.87,17900.0
2005-04-20 10:55:00,32.86,33.02,32.8,32.99,104600.0,32.86,33.02,32.8,32.99,104600.0
2005-04-20 11:00:00,33.0,33.05,32.95,32.95,32800.0,33.0,33.05,32.95,32.95,32800.0
2005-04-20 11:05:00,32.97,32.97,32.89,32.9,21600.0,32.97,32.97,32.89,32.9,21600.0
2005-04-20 11:10:00,32.9,32.94,32.88,32.93,24000.0,32.9,32.94,32.88,32.93,24000.0
2005-04-20 11:15:00,32.93,32.98,32.8,32.88,30100.0,32.93,32.98,32.8,32.88,30100.0
2005-04-20 11:20:00,32.88,32.88,32.79,32.82,18700.0,32.88,32.88,32.79,32.82,18700.0
2005-04-20 11:25:00,32.81,32.91,32.76,32.76,61000.0,32.81,32.91,32.76,32.76,61000.0
2005-04-20 11:30:00,32.75,32.79,32.7,32.75,10300.0,32.75,32.79,32.7,32.75,10300.0
2005-04-20 11:35:00,32.75,32.76,32.7,32.76,10400.0,32.75,32.76,32.7,32.76,10400.0
2005-04-20 11:40:00,32.74,32.85,32.71,32.81,22100.0,32.74,32.85,32.71,32.81,22100.0
2005-04-20 11:45:00,32.82,32.84,32.72,32.76,7500.0,32.82,32.84,32.72,32.76,7500.0
2005-04-20 11:50:00,32.76,32.82,32.76,32.78,9000.0,32.76,32.82,32.76,32.78,9000.0
2005-04-20 11:55:00,32.79,32.81,32.77,32.81,8500.0,32.79,32.81,32.77,32.81,8500.0
2005-04-20 12:00:00,32.82,32.85,32.78,32.79,13100.0,32.82,32.85,32.78,32.79,13100.0
2005-04-20 12:05:00,32.79,32.79,32.73,32.76,1700.0,32.79,32.79,32.73,32.76,1700.0
2005-04-20 12:10:00,32.75,32.76,32.7,32.72,12600.0,32.75,32.76,32.7,32.72,12600.0
2005-04-20 12:15:00,32.7,32.72,32.7,32.71,4500.0,32.7,32.72,32.7,32.71,4500.0
2005-04-20 12:20:00,32.71,32.76,32.68,32.76,15700.0,32.71,32.76,32.68,32.76,15700.0
2005-04-20 12:25:00,32.73,32.75,32.7,32.72,7400.0,32.73,32.75,32.7,32.72,7400.0
2005-04-20 12:30:00,32.72,32.74,32.71,32.72,5400.0,32.72,32.74,32.71,32.72,5400.0
2005-04-20 12:35:00,32.7,32.7,32.5,32.52,35200.0,32.7,32.7,32.5,32.52,35200.0
2005-04-20 12:40:00,32.51,32.65,32.51,32.63,9900.0,32.51,32.65,32.51,32.63,9900.0
2005-04-20 12:45:00,32.64,32.64,32.53,32.53,17200.0,32.64,32.64,32.53,32.53,17200.0
2005-04-20 12:50:00,32.53,32.54,32.35,32.37,35200.0,32.53,32.54,32.35,32.37,35200.0
2005-04-20 12:55:00,32.38,32.4,32.31,32.36,17400.0,32.38,32.4,32.31,32.36,17400.0
2005-04-20 13:00:00,32.35,32.35,32.3,32.32,21300.0,32.35,32.35,32.3,32.32,21300.0
2005-04-20 13:05:00,32.33,32.34,32.29,32.34,13200.0,32.33,32.34,32.29,32.34,13200.0
2005-04-20 13:10:00,32.33,32.36,32.18,32.21,29900.0,32.33,32.36,32.18,32.21,29900.0
2005-04-20 13:15:00,32.23,32.28,32.15,32.28,27900.0,32.23,32.28,32.15,32.28,27900.0
2005-04-20 13:20:00,32.28,32.32,32.2,32.21,20300.0,32.28,32.32,32.2,32.21,20300.0
2005-04-20 13:25:00,32.21,32.22,32.16,32.17,10100.0,32.21,32.22,32.16,32.17,10100.0
2005-04-20 13:30:00,32.17,32.26,32.11,32.12,48200.0,32.17,32.26,32.11,32.12,48200.0
2005-04-20 13:35:00,32.1,32.2,32.1,32.18,9600.0,32.1,32.2,32.1,32.18,9600.0
2005-04-20 13:40:00,32.18,32.19,32.11,32.16,26000.0,32.18,32.19,32.11,32.16,26000.0
2005-04-20 13:45:00,32.16,32.22,32.12,32.16,20000.0,32.16,32.22,32.12,32.16,20000.0
2005-04-20 13:50:00,32.13,32.21,32.11,32.2,7500.0,32.13,32.21,32.11,32.2,7500.0
2005-04-20 13:55:00,32.21,32.26,32.19,32.25,23200.0,32.21,32.26,32.19,32.25,23200.0
2005-04-20 14:00:00,32.23,32.26,32.11,32.11,28300.0,32.23,32.26,32.11,32.11,28300.0
2005-04-20 14:05:00,32.11,32.18,32.0,32.15,30900.0,32.11,32.18,32.0,32.15,30900.0
2005-04-20 14:10:00,32.17,32.17,32.08,32.16,12300.0,32.17,32.17,32.08,32.16,12300.0
2005-04-20 14:15:00,32.16,32.16,31.99,32.06,13400.0,32.16,32.16,31.99,32.06,13400.0
2005-04-20 14:20:00,32.09,32.09,31.9,31.98,23300.0,32.09,32.09,31.9,31.98,23300.0
2005-04-20 14:25:00,31.96,31.98,31.92,31.96,11800.0,31.96,31.98,31.92,31.96,11800.0
2005-04-20 14:30:00,31.96,31.98,31.92,31.98,15500.0,31.96,31.98,31.92,31.98,15500.0
2005-04-20 14:35:00,31.98,32.0,31.96,31.99,24100.0,31.98,32.0,31.96,31.99,24100.0
2005-04-20 14:40:00,31.97,31.99,31.95,31.96,29000.0,31.97,31.99,31.95,31.96,29000.0
2005-04-20 14:45:00,31.95,31.95,31.88,31.88,27300.0,31.95,31.95,31.88,31.88,27300.0
2005-04-20 14:50:00,31.9,31.92,31.88,31.89,14000.0,31.9,31.92,31.88,31.89,14000.0
2005-04-20 14:55:00,31.9,32.0,31.9,31.97,25900.0,31.9,32.0,31.9,31.97,25900.0
2005-04-20 15:00:00,31.95,31.98,31.94,31.94,19400.0,31.95,31.98,31.94,31.94,19400.0
2005-04-20 15:05:00,31.94,32.04,31.94,31.99,31000.0,31.94,32.04,31.94,31.99,31000.0
2005-04-20 15:10:00,31.97,31.99,31.78,31.78,54500.0,31.97,31.99,31.78,31.78,54500.0
2005-04-20 15:15:00,31.79,31.87,31.71,31.87,36300.0,31.79,31.87,31.71,31.87,36300.0
2005-04-20 15:20:00,31.88,31.89,31.78,31.78,20400.0,31.88,31.89,31.78,31.78,20400.0
2005-04-20 15:25:00,31.78,31.86,31.77,31.78,29500.0,31.78,31.86,31.77,31.78,29500.0
2005-04-20 15:30:00,31.78,31.81,31.77,31.79,27600.0,31.78,31.81,31.77,31.79,27600.0
2005-04-20 15:35:00,31.8,31.82,31.75,31.79,48800.0,31.8,31.82,31.75,31.79,48800.0
2005-04-20 15:40:00,31.81,31.82,31.69,31.69,33500.0,31.81,31.82,31.69,31.69,33500.0
2005-04-20 15:45:00,31.69,31.7,31.65,31.69,31000.0,31.69,31.7,31.65,31.69,31000.0
2005-04-20 15:50:00,31.7,31.84,31.7,31.74,56700.0,31.7,31.84,31.7,31.74,56700.0
2005-04-20 15:55:00,31.74,31.82,31.73,31.74,92500.0,31.74,31.82,31.73,31.74,92500.0
2005-04-21 09:30:00,32.33,32.49,32.3,32.45,66800.0,32.33,32.49,32.3,32.45,66800.0
2005-04-21 09:35:00,32.48,32.5,32.36,32.47,32700.0,32.48,32.5,32.36,32.47,32700.0
2005-04-21 09:40:00,32.49,32.49,32.28,32.34,39000.0,32.49,32.49,32.28,32.34,39000.0
2005-04-21 09:45:00,32.35,32.4,32.31,32.36,33700.0,32.35,32.4,32.31,32.36,33700.0
2005-04-21 09:50:00,32.38,32.4,32.32,32.4,11900.0,32.38,32.4,32.32,32.4,11900.0
2005-04-21 09:55:00,32.38,32.5,32.38,32.49,84400.0,32.38,32.5,32.38,32.49,84400.0
2005-04-21 10:00:00,32.49,32.5,32.38,32.39,32800.0,32.49,32.5,32.38,32.39,32800.0
2005-04-21 10:05:00,32.38,32.49,32.35,32.48,12800.0,32.38,32.49,32.35,32.48,12800.0
2005-04-21 10:10:00,32.44,32.5,32.4,32.5,12200.0,32.44,32.5,32.4,32.5,12200.0
2005-04-21 10:15:00,32.5,32.59,32.33,32.43,22600.0,32.5,32.59,32.33,32.43,22600.0
2005-04-21 10:20:00,32.38,32.49,32.37,32.37,12400.0,32.38,32.49,32.37,32.37,12400.0
2005-04-21 10:25:00,32.39,32.49,32.36,32.49,11500.0,32.39,32.49,32.36,32.49,11500.0
2005-04-21 10:30:00,32.49,32.5,32.46,32.5,16000.0,32.49,32.5,32.46,32.5,16000.0
2005-04-21 10:35:00,32.5,32.55,32.33,32.36,19300.0,32.5,32.55,32.33,32.36,19300.0
2005-04-21 10:40:00,32.36,32.44,32.36,32.38,6800.0,32.36,32.44,32.36,32.38,6800.0
2005-04-21 10:45:00,32.39,32.46,32.37,32.43,7600.0,32.39,32.46,32.37,32.43,7600.0
2005-04-21 10:50:00,32.41,32.5,32.34,32.5,11700.0,32.41,32.5,32.34,32.5,11700.0
2005-04-21 10:55:00,32.47,32.53,32.47,32.47,9500.0,32.47,32.53,32.47,32.47,9500.0
2005-04-21 11:00:00,32.48,32.5,32.45,32.49,18600.0,32.48,32.5,32.45,32.49,18600.0
2005-04-21 11:05:00,32.49,32.49,32.34,32.37,9800.0,32.49,32.49,32.34,32.37,9800.0
2005-04-21 11:10:00,32.34,32.38,32.31,32.36,9200.0,32.34,32.38,32.31,32.36,9200.0
2005-04-21 11:15:00,32.35,32.35,32.25,32.27,11900.0,32.35,32.35,32.25,32.27,11900.0
2005-04-21 11:20:00,32.25,32.3,32.15,32.25,44200.0,32.25,32.3,32.15,32.25,44200.0
2005-04-21 11:25:00,32.25,32.34,32.24,32.34,11300.0,32.25,32.34,32.24,32.34,11300.0
2005-04-21 11:30:00,32.34,32.37,32.31,32.32,12900.0,32.34,32.37,32.31,32.32,12900.0
2005-04-21 11:35:00,32.34,32.34,32.32,32.33,8500.0,32.34,32.34,32.32,32.33,8500.0
2005-04-21 11:40:00,32.34,32.45,32.33,32.45,10800.0,32.34,32.45,32.33,32.45,10800.0
2005-04-21 11:45:00,32.46,32.52,32.43,32.5,19100.0,32.46,32.52,32.43,32.5,19100.0
2005-04-21 11:50:00,32.5,32.52,32.44,32.49,13800.0,32.5,32.52,32.44,32.49,13800.0
2005-04-21 11:55:00,32.49,32.5,32.48,32.48,7300.0,32.49,32.5,32.48,32.48,7300.0
2005-04-21 12:00:00,32.49,32.76,32.49,32.73,53800.0,32.49,32.76,32.49,32.73,53800.0
2005-04-21 12:05:00,32.69,32.72,32.67,32.69,14200.0,32.69,32.72,32.67,32.69,14200.0
2005-04-21 12:10:00,32.69,32.74,32.66,32.7,30800.0,32.69,32.74,32.66,32.7,30800.0
2005-04-21 12:15:00,32.7,32.7,32.61,32.7,23600.0,32.7,32.7,32.61,32.7,23600.0
2005-04-21 12:20:00,32.7,32.75,32.7,32.72,10800.0,32.7,32.75,32.7,32.72,10800.0
2005-04-21 12:25:00,32.71,32.73,32.71,32.71,2900.0,32.71,32.73,32.71,32.71,2900.0
2005-04-21 12:30:00,32.7,32.72,32.6,32.6,7700.0,32.7,32.72,32.6,32.6,7700.0
2005-04-21 12:35:00,32.6,32.65,32.55,32.55,9500.0,32.6,32.65,32.55,32.55,9500.0
2005-04-21 12:40:00,32.59,32.6,32.56,32.57,3400.0,32.59,32.6,32.56,32.57,3400.0
2005-04-21 12:45:00,32.56,32.68,32.56,32.68,8600.0,32.56,32.68,32.56,32.68,8600.0
2005-04-21 12:50:00,32.69,32.71,32.54,32.55,9700.0,32.69,32.71,32.54,32.55,9700.0
2005-04-21 12:55:00,32.59,32.59,32.55,32.58,2900.0,32.59,32.59,32.55,32.58,2900.0
2005-04-21 13:00:00,32.61,32.61,32.57,32.6,3500.0,32.61,32.61,32.57,32.6,3500.0
2005-04-21 13:05:00,32.62,32.64,32.59,32.63,6800.0,32.62,32.64,32.59,32.63,6800.0
2005-04-21 13:10:00,32.63,32.67,32.62,32.67,2000.0,32.63,32.67,32.62,32.67,2000.0
2005-04-21 13:15:00,32.67,32.7,32.65,32.69,9000.0,32.67,32.7,32.65,32.69,9000.0
2005-04-21 13:20:00,32.7,32.7,32.6,32.6,9400.0,32.7,32.7,32.6,32.6,9400.0
2005-04-21 13:25:00,32.61,32.66,32.61,32.65,6500.0,32.61,32.66,32.61,32.65,6500.0
2005-04-21 13:30:00,32.65,32.66,32.63,32.65,6200.0,32.65,32.66,32.63,32.65,6200.0
2005-04-21 13:35:00,32.65,32.69,32.62,32.67,7400.0,32.65,32.69,32.62,32.67,7400.0
2005-04-21 13:40:00,32.7,32.78,32.68,32.76,25500.0,32.7,32.78,32.68,32.76,25500.0
2005-04-21 13:45:00,32.76,32.8,32.73,32.8,21000.0,32.76,32.8,32.73,32.8,21000.0
2005-04-21 13:50:00,32.8,32.82,32.73,32.77,16700.0,32.8,32.82,32.73,32.77,16700.0
2005-04-21 13:55:00,32.77,32.77,32.69,32.71,9600.0,32.77,32.77,32.69,32.71,9600.0
2005-04-21 14:00:00,32.76,32.85,32.7,32.81,49100.0,32.76,32.85,32.7,32.81,49100.0
2005-04-21 14:05:00,32.81,32.9,32.81,32.9,18000.0,32.81,32.9,32.81,32.9,18000.0
2005-04-21 14:10:00,32.89,32.9,32.83,32.89,12900.0,32.89,32.9,32.83,32.89,12900.0
2005-04-21 14:15:00,32.89,32.91,32.86,32.89,36200.0,32.89,32.91,32.86,32.89,36200.0
2005-04-21 14:20:00,32.89,32.9,32.85,32.9,28700.0,32.89,32.9,32.85,32.9,28700.0
2005-04-21 14:25:00,32.88,32.9,32.82,32.86,16400.0,32.88,32.9,32.82,32.86,16400.0
2005-04-21 14:30:00,32.83,32.85,32.81,32.82,12900.0,32.83,32.85,32.81,32.82,12900.0
2005-04-21 14:35:00,32.84,32.85,32.7,32.77,33700.0,32.84,32.85,32.7,32.77,33700.0
2005-04-21 14:40:00,32.76,32.88,32.76,32.84,11500.0,32.76,32.88,32.76,32.84,11500.0
2005-04-21 14:45:00,32.85,32.88,32.84,32.87,9500.0,32.85,32.88,32.84,32.87,9500.0
2005-04-21 14:50:00,32.87,32.9,32.84,32.88,14900.0,32.87,32.9,32.84,32.88,14900.0
2005-04-21 14:55:00,32.87,32.9,32.83,32.86,13400.0,32.87,32.9,32.83,32.86,13400.0
2005-04-21 15:00:00,32.86,32.9,32.85,32.88,17400.0,32.86,32.9,32.85,32.88,17400.0
2005-04-21 15:05:00,32.89,32.9,32.87,32.9,9600.0,32.89,32.9,32.87,32.9,9600.0
2005-04-21 15:10:00,32.9,32.9,32.84,32.85,10600.0,32.9,32.9,32.84,32.85,10600.0
2005-04-21 15:15:00,32.84,32.87,32.82,32.86,27700.0,32.84,32.87,32.82,32.86,27700.0
2005-04-21 15:20:00,32.86,32.89,32.85,32.88,16300.0,32.86,32.89,32.85,32.88,16300.0
2005-04-21 15:25:00,32.88,32.91,32.87,32.9,48400.0,32.88,32.91,32.87,32.9,48400.0
2005-04-21 15:30:00,32.9,33.0,32.89,32.99,64100.0,32.9,33.0,32.89,32.99,64100.0
2005-04-21 15:35:00,32.97,33.01,32.95,32.99,41900.0,32.97,33.01,32.95,32.99,41900.0
2005-04-21 15:40:00,32.99,33.01,32.94,32.94,24600.0,32.99,33.01,32.94,32.94,24600.0
2005-04-21 15:45:00,32.95,32.99,32.88,32.91,22000.0,32.95,32.99,32.88,32.91,22000.0
2005-04-21 15:50:00,32.91,32.95,32.91,32.93,27200.0,32.91,32.95,32.91,32.93,27200.0
2005-04-21 15:55:00,32.93,33.01,32.93,32.96,130400.0,32.93,33.01,32.93,32.96,130400.0
2005-04-22 09:30:00,33.02,33.02,32.87,32.92,65900.0,33.02,33.02,32.87,32.92,65900.0
2005-04-22 09:35:00,32.94,33.0,32.93,32.97,38900.0,32.94,33.0,32.93,32.97,38900.0
2005-04-22 09:40:00,32.98,33.02,32.85,32.85,29300.0,32.98,33.02,32.85,32.85,29300.0
2005-04-22 09:45:00,32.89,32.93,32.76,32.93,29200.0,32.89,32.93,32.76,32.93,29200.0
2005-04-22 09:50:00,32.91,32.93,32.79,32.87,11700.0,32.91,32.93,32.79,32.87,11700.0
2005-04-22 09:55:00,32.83,32.91,32.83,32.89,18100.0,32.83,32.91,32.83,32.89,18100.0
2005-04-22 10:00:00,32.89,32.91,32.83,32.83,14500.0,32.89,32.91,32.83,32.83,14500.0
2005-04-22 10:05:00,32.84,32.91,32.84,32.88,10000.0,32.84,32.91,32.84,32.88,10000.0
2005-04-22 10:10:00,32.88,32.95,32.88,32.95,13400.0,32.88,32.95,32.88,32.95,13400.0
2005-04-22 10:15:00,32.97,32.99,32.92,32.92,13000.0,32.97,32.99,32.92,32.92,13000.0
2005-04-22 10:20:00,32.92,32.92,32.76,32.78,23900.0,32.92,32.92,32.76,32.78,23900.0
2005-04-22 10:25:00,32.77,32.86,32.76,32.86,8900.0,32.77,32.86,32.76,32.86,8900.0
2005-04-22 10:30:00,32.85,32.87,32.82,32.85,11500.0,32.85,32.87,32.82,32.85,11500.0
2005-04-22 10:35:00,32.86,32.98,32.84,32.87,44900.0,32.86,32.98,32.84,32.87,44900.0
2005-04-22 10:40:00,32.86,32.9,32.79,32.79,9400.0,32.86,32.9,32.79,32.79,9400.0
2005-04-22 10:45:00,32.78,32.88,32.78,32.86,12700.0,32.78,32.88,32.78,32.86,12700.0
2005-04-22 10:50:00,32.8,32.87,32.76,32.8,19300.0,32.8,32.87,32.76,32.8,19300.0
2005-04-22 10:55:00,32.79,32.81,32.79,32.79,7200.0,32.79,32.81,32.79,32.79,7200.0
2005-04-22 11:00:00,32.8,32.8,32.78,32.78,22600.0,32.8,32.8,32.78,32.78,22600.0
2005-04-22 11:05:00,32.79,32.79,32.74,32.76,8600.0,32.79,32.79,32.74,32.76,8600.0
2005-04-22 11:10:00,32.76,32.8,32.75,32.8,6300.0,32.76,32.8,32.75,32.8,6300.0
2005-04-22 11:15:00,32.8,32.84,32.79,32.8,11000.0,32.8,32.84,32.79,32.8,11000.0
2005-04-22 11:20:00,32.8,32.82,32.76,32.8,38500.0,32.8,32.82,32.76,32.8,38500.0
2005-04-22 11:25:00,32.8,32.8,32.78,32.79,2800.0,32.8,32.8,32.78,32.79,2800.0
2005-04-22 11:30:00,32.78,32.79,32.75,32.79,10100.0,32.78,32.79,32.75,32.79,10100.0
2005-04-22 11:35:00,32.79,32.8,32.73,32.8,18600.0,32.79,32.8,32.73,32.8,18600.0
2005-04-22 11:40:00,32.81,32.83,32.77,32.78,8800.0,32.81,32.83,32.77,32.78,8800.0
2005-04-22 11:45:00,32.78,32.79,32.75,32.79,11300.0,32.78,32.79,32.75,32.79,11300.0
2005-04-22 11:50:00,32.8,32.8,32.76,32.76,25300.0,32.8,32.8,32.76,32.76,25300.0
2005-04-22 11:55:00,32.76,32.79,32.75,32.78,6000.0,32.76,32.79,32.75,32.78,6000.0
2005-04-22 12:00:00,32.76,32.76,32.66,32.67,11800.0,32.76,32.76,32.66,32.67,11800.0
2005-04-22 12:05:00,32.67,32.67,32.57,32.6,43800.0,32.67,32.67,32.57,32.6,43800.0
2005-04-22 12:10:00,32.6,32.63,32.58,32.62,7100.0,32.6,32.63,32.58,32.62,7100.0
2005-04-22 12:15:00,32.63,32.68,32.61,32.68,5000.0,32.63,32.68,32.61,32.68,5000.0
2005-04-22 12:20:00,32.69,32.72,32.64,32.67,17600.0,32.69,32.72,32.64,32.67,17600.0
2005-04-22 12:25:00,32.67,32.69,32.65,32.67,4600.0,32.67,32.69,32.65,32.67,4600.0
2005-04-22 12:30:00,32.68,32.69,32.62,32.67,9100.0,32.68,32.69,32.62,32.67,9100.0
2005-04-22 12:35:00,32.65,32.79,32.65,32.78,11300.0,32.65,32.79,32.65,32.78,11300.0
2005-04-22 12:40:00,32.79,32.79,32.75,32.76,9300.0,32.79,32.79,32.75,32.76,9300.0
2005-04-22 12:45:00,32.77,32.78,32.75,32.76,4800.0,32.77,32.78,32.75,32.76,4800.0
2005-04-22 12:50:00,32.77,32.8,32.71,32.78,23600.0,32.77,32.8,32.71,32.78,23600.0
2005-04-22 12:55:00,32.78,32.8,32.73,32.78,4700.0,32.78,32.8,32.73,32.78,4700.0
2005-04-22 13:00:00,32.79,32.8,32.73,32.78,7900.0,32.79,32.8,32.73,32.78,7900.0
2005-04-22 13:05:00,32.78,32.78,32.71,32.71,6600.0,32.78,32.78,32.71,32.71,6600.0
2005-04-22 13:10:00,32.75,32.75,32.69,32.7,7000.0,32.75,32.75,32.69,32.7,7000.0
2005-04-22 13:15:00,32.71,32.73,32.69,32.69,6300.0,32.71,32.73,32.69,32.69,6300.0
2005-04-22 13:20:00,32.7,32.71,32.66,32.66,7700.0,32.7,32.71,32.66,32.66,7700.0
2005-04-22 13:25:00,32.66,32.71,32.66,32.69,8100.0,32.66,32.71,32.66,32.69,8100.0
2005-04-22 13:30:00,32.7,32.77,32.69,32.77,7100.0,32.7,32.77,32.69,32.77,7100.0
2005-04-22 13:35:00,32.78,32.79,32.74,32.79,15700.0,32.78,32.79,32.74,32.79,15700.0
2005-04-22 13:40:00,32.8,32.8,32.68,32.7,8700.0,32.8,32.8,32.68,32.7,8700.0
2005-04-22 13:45:00,32.71,32.74,32.69,32.73,8600.0,32.71,32.74,32.69,32.73,8600.0
2005-04-22 13:50:00,32.73,32.77,32.72,32.76,9300.0,32.73,32.77,32.72,32.76,9300.0
2005-04-22 13:55:00,32.77,32.8,32.77,32.8,9600.0,32.77,32.8,32.77,32.8,9600.0
2005-04-22 14:00:00,32.8,32.8,32.74,32.76,5100.0,32.8,32.8,32.74,32.76,5100.0
2005-04-22 14:05:00,32.78,32.8,32.75,32.75,8400.0,32.78,32.8,32.75,32.75,8400.0
2005-04-22 14:10:00,32.77,32.8,32.76,32.77,4800.0,32.77,32.8,32.76,32.77,4800.0
2005-04-22 14:15:00,32.79,32.8,32.72,32.74,10300.0,32.79,32.8,32.72,32.74,10300.0
2005-04-22 14:20:00,32.75,32.78,32.66,32.73,12600.0,32.75,32.78,32.66,32.73,12600.0
2005-04-22 14:25:00,32.74,32.8,32.74,32.8,11500.0,32.74,32.8,32.74,32.8,11500.0
2005-04-22 14:30:00,32.79,32.79,32.75,32.75,4500.0,32.79,32.79,32.75,32.75,4500.0
2005-04-22 14:35:00,32.75,32.76,32.65,32.65,10800.0,32.75,32.76,32.65,32.65,10800.0
2005-04-22 14:40:00,32.65,32.71,32.65,32.69,17400.0,32.65,32.71,32.65,32.69,17400.0
2005-04-22 14:45:00,32.68,32.71,32.58,32.6,25700.0,32.68,32.71,32.58,32.6,25700.0
2005-04-22 14:50:00,32.62,32.7,32.6,32.66,17300.0,32.62,32.7,32.6,32.66,17300.0
2005-04-22 14:55:00,32.66,32.73,32.6,32.6,14400.0,32.66,32.73,32.6,32.6,14400.0
2005-04-22 15:00:00,32.59,32.72,32.59,32.6,18400.0,32.59,32.72,32.59,32.6,18400.0
2005-04-22 15:05:00,32.6,32.68,32.6,32.64,17200.0,32.6,32.68,32.6,32.64,17200.0
2005-04-22 15:10:00,32.64,32.66,32.57,32.58,15500.0,32.64,32.66,32.57,32.58,15500.0
2005-04-22 15:15:00,32.58,32.63,32.48,32.55,27600.0,32.58,32.63,32.48,32.55,27600.0
2005-04-22 15:20:00,32.51,32.6,32.4,32.47,24900.0,32.51,32.6,32.4,32.47,24900.0
2005-04-22 15:25:00,32.46,32.46,32.38,32.39,20600.0,32.46,32.46,32.38,32.39,20600.0
2005-04-22 15:30:00,32.37,32.4,32.3,32.38,31600.0,32.37,32.4,32.3,32.38,31600.0
2005-04-22 15:35:00,32.39,32.53,32.39,32.5,25300.0,32.39,32.53,32.39,32.5,25300.0
2005-04-22 15:40:00,32.5,32.55,32.36,32.44,24100.0,32.5,32.55,32.36,32.44,24100.0
2005-04-22 15:45:00,32.44,32.53,32.4,32.41,41700.0,32.44,32.53,32.4,32.41,41700.0
2005-04-22 15:50:00,32.44,32.7,32.44,32.69,53000.0,32.44,32.7,32.44,32.69,53000.0
2005-04-22 15:55:00,32.7,32.72,32.61,32.62,61600.0,32.7,32.72,32.61,32.62,61600.0
2005-04-25 09:30:00,32.91,32.94,32.78,32.88,74600.0,32.91,32.94,32.78,32.88,74600.0
2005-04-25 09:35:00,32.88,32.89,32.86,32.87,44200.0,32.88,32.89,32.86,32.87,44200.0
2005-04-25 09:40:00,32.87,32.87,32.82,32.87,12300.0,32.87,32.87,32.82,32.87,12300.0
2005-04-25 09:45:00,32.85,32.89,32.76,32.76,50600.0,32.85,32.89,32.76,32.76,50600.0
2005-04-25 09:50:00,32.8,32.84,32.74,32.82,9900.0,32.8,32.84,32.74,32.82,9900.0
2005-04-25 09:55:00,32.83,32.83,32.77,32.8,33600.0,32.83,32.83,32.77,32.8,33600.0
2005-04-25 10:00:00,32.8,32.87,32.78,32.87,47600.0,32.8,32.87,32.78,32.87,47600.0
2005-04-25 10:05:00,32.87,32.88,32.82,32.88,31000.0,32.87,32.88,32.82,32.88,31000.0
2005-04-25 10:10:00,32.89,33.0,32.89,32.96,28700.0,32.89,33.0,32.89,32.96,28700.0
2005-04-25 10:15:00,32.96,32.97,32.72,32.85,21700.0,32.96,32.97,32.72,32.85,21700.0
2005-04-25 10:20:00,32.85,32.9,32.74,32.79,16800.0,32.85,32.9,32.74,32.79,16800.0
2005-04-25 10:25:00,32.78,32.85,32.78,32.81,10000.0,32.78,32.85,32.78,32.81,10000.0
2005-04-25 10:30:00,32.81,32.85,32.8,32.84,9900.0,32.81,32.85,32.8,32.84,9900.0
2005-04-25 10:35:00,32.83,32.83,32.66,32.78,12400.0,32.83,32.83,32.66,32.78,12400.0
2005-04-25 10:40:00,32.78,32.83,32.75,32.75,6800.0,32.78,32.83,32.75,32.75,6800.0
2005-04-25 10:45:00,32.75,32.81,32.73,32.75,8200.0,32.75,32.81,32.73,32.75,8200.0
2005-04-25 10:50:00,32.75,32.86,32.7,32.86,24200.0,32.75,32.86,32.7,32.86,24200.0
2005-04-25 10:55:00,32.86,32.86,32.77,32.78,9200.0,32.86,32.86,32.77,32.78,9200.0
2005-04-25 11:00:00,32.77,32.81,32.76,32.79,7200.0,32.77,32.81,32.76,32.79,7200.0
2005-04-25 11:05:00,32.81,32.83,32.8,32.81,12000.0,32.81,32.83,32.8,32.81,12000.0
2005-04-25 11:10:00,32.81,32.81,32.74,32.74,7300.0,32.81,32.81,32.74,32.74,7300.0
2005-04-25 11:15:00,32.76,32.8,32.71,32.8,9200.0,32.76,32.8,32.71,32.8,9200.0
2005-04-25 11:20:00,32.8,32.86,32.8,32.81,21300.0,32.8,32.86,32.8,32.81,21300.0
2005-04-25 11:25:00,32.85,32.85,32.82,32.82,8900.0,32.85,32.85,32.82,32.82,8900.0
2005-04-25 11:30:00,32.84,32.84,32.8,32.84,7900.0,32.84,32.84,32.8,32.84,7900.0
2005-04-25 11:35:00,32.84,32.84,32.81,32.82,4300.0,32.84,32.84,32.81,32.82,4300.0
2005-04-25 11:40:00,32.83,32.84,32.8,32.84,7500.0,32.83,32.84,32.8,32.84,7500.0
2005-04-25 11:45:00,32.84,32.86,32.8,32.86,6100.0,32.84,32.86,32.8,32.86,6100.0
2005-04-25 11:50:00,32.86,32.89,32.86,32.89,3200.0,32.86,32.89,32.86,32.89,3200.0
2005-04-25 11:55:00,32.89,32.95,32.89,32.95,8200.0,32.89,32.95,32.89,32.95,8200.0
2005-04-25 12:00:00,32.95,32.97,32.91,32.92,10400.0,32.95,32.97,32.91,32.92,10400.0
2005-04-25 12:05:00,32.92,32.93,32.9,32.9,10100.0,32.92,32.93,32.9,32.9,10100.0
2005-04-25 12:10:00,32.92,32.97,32.9,32.9,17900.0,32.92,32.97,32.9,32.9,17900.0
2005-04-25 12:15:00,32.94,32.94,32.87,32.88,6300.0,32.94,32.94,32.87,32.88,6300.0
2005-04-25 12:20:00,32.9,32.93,32.89,32.93,8600.0,32.9,32.93,32.89,32.93,8600.0
2005-04-25 12:25:00,32.92,32.95,32.9,32.95,3600.0,32.92,32.95,32.9,32.95,3600.0
2005-04-25 12:30:00,32.95,32.97,32.94,32.95,4200.0,32.95,32.97,32.94,32.95,4200.0
2005-04-25 12:35:00,32.94,32.95,32.91,32.93,4100.0,32.94,32.95,32.91,32.93,4100.0
2005-04-25 12:40:00,32.94,32.95,32.89,32.94,12300.0,32.94,32.95,32.89,32.94,12300.0
2005-04-25 12:45:00,32.93,32.93,32.89,32.9,7500.0,32.93,32.93,32.89,32.9,7500.0
2005-04-25 12:50:00,32.89,32.95,32.89,32.93,11300.0,32.89,32.95,32.89,32.93,11300.0
2005-04-25 12:55:00,32.93,32.93,32.9,32.9,4700.0,32.93,32.93,32.9,32.9,4700.0
2005-04-25 13:00:00,32.9,32.91,32.88,32.91,9300.0,32.9,32.91,32.88,32.91,9300.0
2005-04-25 13:05:00,32.9,32.91,32.9,32.91,17900.0,32.9,32.91,32.9,32.91,17900.0
2005-04-25 13:10:00,32.91,32.93,32.9,32.9,5000.0,32.91,32.93,32.9,32.9,5000.0
2005-04-25 13:15:00,32.91,32.91,32.9,32.91,7000.0,32.91,32.91,32.9,32.91,7000.0
2005-04-25 13:20:00,32.9,32.91,32.9,32.91,3200.0,32.9,32.91,32.9,32.91,3200.0
2005-04-25 13:25:00,32.9,32.9,32.89,32.9,6700.0,32.9,32.9,32.89,32.9,6700.0
2005-04-25 13:30:00,32.9,32.98,32.89,32.93,16600.0,32.9,32.98,32.89,32.93,16600.0
2005-04-25 13:35:00,32.92,32.95,32.89,32.93,9000.0,32.92,32.95,32.89,32.93,9000.0
2005-04-25 13:40:00,32.92,32.92,32.88,32.9,22500.0,32.92,32.92,32.88,32.9,22500.0
2005-04-25 13:45:00,32.9,32.91,32.88,32.88,17400.0,32.9,32.91,32.88,32.88,17400.0
2005-04-25 13:50:00,32.88,32.89,32.84,32.89,7800.0,32.88,32.89,32.84,32.89,7800.0
2005-04-25 13:55:00,32.88,32.88,32.85,32.85,11500.0,32.88,32.88,32.85,32.85,11500.0
2005-04-25 14:00:00,32.85,32.88,32.85,32.87,9100.0,32.85,32.88,32.85,32.87,9100.0
2005-04-25 14:05:00,32.88,32.88,32.8,32.82,13900.0,32.88,32.88,32.8,32.82,13900.0
2005-04-25 14:10:00,32.83,32.87,32.83,32.84,10700.0,32.83,32.87,32.83,32.84,10700.0
2005-04-25 14:15:00,32.85,32.85,32.77,32.77,10600.0,32.85,32.85,32.77,32.77,10600.0
2005-04-25 14:20:00,32.78,32.86,32.77,32.85,23900.0,32.78,32.86,32.77,32.85,23900.0
2005-04-25 14:25:00,32.85,32.93,32.85,32.93,21400.0,32.85,32.93,32.85,32.93,21400.0
2005-04-25 14:30:00,32.92,32.93,32.92,32.92,10300.0,32.92,32.93,32.92,32.92,10300.0
2005-04-25 14:35:00,32.93,32.95,32.87,32.87,11500.0,32.93,32.95,32.87,32.87,11500.0
2005-04-25 14:40:00,32.87,32.9,32.85,32.87,10000.0,32.87,32.9,32.85,32.87,10000.0
2005-04-25 14:45:00,32.87,32.87,32.81,32.83,19800.0,32.87,32.87,32.81,32.83,19800.0
2005-04-25 14:50:00,32.83,32.85,32.78,32.8,32800.0,32.83,32.85,32.78,32.8,32800.0
2005-04-25 14:55:00,32.8,32.85,32.77,32.79,8900.0,32.8,32.85,32.77,32.79,8900.0
2005-04-25 15:00:00,32.79,32.81,32.67,32.8,27500.0,32.79,32.81,32.67,32.8,27500.0
2005-04-25 15:05:00,32.8,32.8,32.73,32.77,17100.0,32.8,32.8,32.73,32.77,17100.0
2005-04-25 15:10:00,32.77,32.77,32.68,32.7,17900.0,32.77,32.77,32.68,32.7,17900.0
2005-04-25 15:15:00,32.69,32.71,32.66,32.67,52600.0,32.69,32.71,32.66,32.67,52600.0
2005-04-25 15:20:00,32.69,32.72,32.65,32.72,36500.0,32.69,32.72,32.65,32.72,36500.0
2005-04-25 15:25:00,32.71,32.81,32.68,32.81,29400.0,32.71,32.81,32.68,32.81,29400.0
2005-04-25 15:30:00,32.81,32.85,32.76,32.84,19200.0,32.81,32.85,32.76,32.84,19200.0
2005-04-25 15:35:00,32.82,32.83,32.75,32.75,17500.0,32.82,32.83,32.75,32.75,17500.0
2005-04-25 15:40:00,32.77,32.8,32.73,32.74,41900.0,32.77,32.8,32.73,32.74,41900.0
2005-04-25 15:45:00,32.74,32.87,32.73,32.87,31600.0,32.74,32.87,32.73,32.87,31600.0
2005-04-25 15:50:00,32.87,32.89,32.87,32.88,13000.0,32.87,32.89,32.87,32.88,13000.0
2005-04-25 15:55:00,32.88,32.97,32.87,32.91,57900.0,32.88,32.97,32.87,32.91,57900.0
2005-04-26 09:30:00,32.81,33.0,32.75,32.91,53100.0,32.81,33.0,32.75,32.91,53100.0
2005-04-26 09:35:00,32.93,33.0,32.91,32.94,27600.0,32.93,33.0,32.91,32.94,27600.0
2005-04-26 09:40:00,32.94,32.94,32.83,32.93,24400.0,32.94,32.94,32.83,32.93,24400.0
2005-04-26 09:45:00,32.91,32.92,32.68,32.73,16300.0,32.91,32.92,32.68,32.73,16300.0
2005-04-26 09:50:00,32.72,32.96,32.72,32.84,30500.0,32.72,32.96,32.72,32.84,30500.0
2005-04-26 09:55:00,32.85,32.88,32.8,32.8,17000.0,32.85,32.88,32.8,32.8,17000.0
2005-04-26 10:00:00,32.8,32.87,32.71,32.73,23000.0,32.8,32.87,32.71,32.73,23000.0
2005-04-26 10:05:00,32.72,32.74,32.5,32.62,35000.0,32.72,32.74,32.5,32.62,35000.0
2005-04-26 10:10:00,32.62,32.65,32.6,32.62,25200.0,32.62,32.65,32.6,32.62,25200.0
2005-04-26 10:15:00,32.6,32.68,32.57,32.64,31900.0,32.6,32.68,32.57,32.64,31900.0
2005-04-26 10:20:00,32.64,32.65,32.62,32.62,16500.0,32.64,32.65,32.62,32.62,16500.0
2005-04-26 10:25:00,32.6,32.6,32.5,32.52,18500.0,32.6,32.6,32.5,32.52,18500.0
2005-04-26 10:30:00,32.55,32.64,32.54,32.63,28000.0,32.55,32.64,32.54,32.63,28000.0
2005-04-26 10:35:00,32.61,32.72,32.61,32.71,15400.0,32.61,32.72,32.61,32.71,15400.0
2005-04-26 10:40:00,32.71,32.89,32.65,32.81,39200.0,32.71,32.89,32.65,32.81,39200.0
2005-04-26 10:45:00,32.82,32.91,32.77,32.78,39700.0,32.82,32.91,32.77,32.78,39700.0
2005-04-26 10:50:00,32.78,32.9,32.78,32.89,23000.0,32.78,32.9,32.78,32.89,23000.0
2005-04-26 10:55:00,32.89,32.91,32.86,32.88,20800.0,32.89,32.91,32.86,32.88,20800.0
2005-04-26 11:00:00,32.89,32.9,32.8,32.8,10600.0,32.89,32.9,32.8,32.8,10600.0
2005-04-26 11:05:00,32.81,32.86,32.81,32.84,6300.0,32.81,32.86,32.81,32.84,6300.0
2005-04-26 11:10:00,32.84,32.85,32.77,32.77,13400.0,32.84,32.85,32.77,32.77,13400.0
2005-04-26 11:15:00,32.78,32.82,32.76,32.76,8800.0,32.78,32.82,32.76,32.76,8800.0
2005-04-26 11:20:00,32.76,32.76,32.56,32.72,19100.0,32.76,32.76,32.56,32.72,19100.0
2005-04-26 11:25:00,32.74,32.74,32.62,32.68,8600.0,32.74,32.74,32.62,32.68,8600.0
2005-04-26 11:30:00,32.68,32.71,32.66,32.68,11400.0,32.68,32.71,32.66,32.68,11400.0
2005-04-26 11:35:00,32.67,32.69,32.67,32.67,9300.0,32.67,32.69,32.67,32.67,9300.0
2005-04-26 11:40:00,32.69,32.74,32.68,32.71,6200.0,32.69,32.74,32.68,32.71,6200.0
2005-04-26 11:45:00,32.72,32.73,32.63,32.63,11400.0,32.72,32.73,32.63,32.63,11400.0
2005-04-26 11:50:00,32.63,32.66,32.63,32.64,4200.0,32.63,32.66,32.63,32.64,4200.0
2005-04-26 11:55:00,32.64,32.66,32.54,32.55,17300.0,32.64,32.66,32.54,32.55,17300.0
2005-04-26 12:00:00,32.54,32.55,32.52,32.53,15200.0,32.54,32.55,32.52,32.53,15200.0
2005-04-26 12:05:00,32.53,32.53,32.5,32.5,3200.0,32.53,32.53,32.5,32.5,3200.0
2005-04-26 12:10:00,32.5,32.54,32.5,32.51,12600.0,32.5,32.54,32.5,32.51,12600.0
2005-04-26 12:15:00,32.51,32.51,32.5,32.5,7900.0,32.51,32.51,32.5,32.5,7900.0
2005-04-26 12:20:00,32.51,32.51,32.5,32.51,9200.0,32.51,32.51,32.5,32.51,9200.0
2005-04-26 12:25:00,32.5,32.5,32.43,32.44,9700.0,32.5,32.5,32.43,32.44,9700.0
2005-04-26 12:30:00,32.45,32.5,32.45,32.47,8700.0,32.45,32.5,32.45,32.47,8700.0
2005-04-26 12:35:00,32.47,32.47,32.32,32.34,22500.0,32.47,32.47,32.32,32.34,22500.0
2005-04-26 12:40:00,32.34,32.34,32.28,32.3,20300.0,32.34,32.34,32.28,32.3,20300.0
2005-04-26 12:45:00,32.29,32.33,32.29,32.32,12100.0,32.29,32.33,32.29,32.32,12100.0
2005-04-26 12:50:00,32.32,32.33,32.3,32.32,7100.0,32.32,32.33,32.3,32.32,7100.0
2005-04-26 12:55:00,32.33,32.33,32.27,32.28,6400.0,32.33,32.33,32.27,32.28,6400.0
2005-04-26 13:00:00,32.29,32.29,32.27,32.27,20300.0,32.29,32.29,32.27,32.27,20300.0
2005-04-26 13:05:00,32.27,32.29,32.27,32.27,16500.0,32.27,32.29,32.27,32.27,16500.0
2005-04-26 13:10:00,32.27,32.28,32.27,32.27,3200.0,32.27,32.28,32.27,32.27,3200.0
2005-04-26 13:15:00,32.27,32.27,32.22,32.22,26100.0,32.27,32.27,32.22,32.22,26100.0
2005-04-26 13:20:00,32.22,32.22,32.1,32.1,37800.0,32.22,32.22,32.1,32.1,37800.0
2005-04-26 13:25:00,32.1,32.11,32.05,32.06,36900.0,32.1,32.11,32.05,32.06,36900.0
2005-04-26 13:30:00,32.07,32.13,32.07,32.13,12400.0,32.07,32.13,32.07,32.13,12400.0
2005-04-26 13:35:00,32.15,32.15,32.11,32.15,9200.0,32.15,32.15,32.11,32.15,9200.0
2005-04-26 13:40:00,32.14,32.15,32.13,32.14,9700.0,32.14,32.15,32.13,32.14,9700.0
2005-04-26 13:45:00,32.14,32.15,32.13,32.15,14900.0,32.14,32.15,32.13,32.15,14900.0
2005-04-26 13:50:00,32.14,32.14,32.08,32.1,14700.0,32.14,32.14,32.08,32.1,14700.0
2005-04-26 13:55:00,32.09,32.11,32.08,32.09,13200.0,32.09,32.11,32.08,32.09,13200.0
2005-04-26 14:00:00,32.07,32.1,32.02,32.02,17300.0,32.07,32.1,32.02,32.02,17300.0
2005-04-26 14:05:00,32.03,32.05,31.99,32.04,34700.0,32.03,32.05,31.99,32.04,34700.0
2005-04-26 14:10:00,32.02,32.06,32.0,32.0,27300.0,32.02,32.06,32.0,32.0,27300.0
2005-04-26 14:15:00,32.0,32.0,31.77,31.89,64800.0,32.0,32.0,31.77,31.89,64800.0
2005-04-26 14:20:00,31.88,31.91,31.78,31.84,24000.0,31.88,31.91,31.78,31.84,24000.0
2005-04-26 14:25:00,31.84,31.9,31.82,31.85,18100.0,31.84,31.9,31.82,31.85,18100.0
2005-04-26 14:30:00,31.85,31.85,31.77,31.84,16900.0,31.85,31.85,31.77,31.84,16900.0
2005-04-26 14:35:00,31.84,31.85,31.83,31.84,26200.0,31.84,31.85,31.83,31.84,26200.0
2005-04-26 14:40:00,31.85,31.89,31.84,31.87,17800.0,31.85,31.89,31.84,31.87,17800.0
2005-04-26 14:45:00,31.87,31.94,31.85,31.86,14700.0,31.87,31.94,31.85,31.86,14700.0
2005-04-26 14:50:00,31.88,31.91,31.85,31.91,11100.0,31.88,31.91,31.85,31.91,11100.0
2005-04-26 14:55:00,31.91,31.93,31.84,31.93,24200.0,31.91,31.93,31.84,31.93,24200.0
2005-04-26 15:00:00,31.93,32.01,31.92,31.95,29300.0,31.93,32.01,31.92,31.95,29300.0
2005-04-26 15:05:00,31.94,32.1,31.94,31.99,31900.0,31.94,32.1,31.94,31.99,31900.0
2005-04-26 15:10:00,31.99,32.19,31.99,32.13,28200.0,31.99,32.19,31.99,32.13,28200.0
2005-04-26 15:15:00,32.12,32.12,32.03,32.05,18800.0,32.12,32.12,32.03,32.05,18800.0
2005-04-26 15:20:00,32.05,32.15,32.05,32.11,22700.0,32.05,32.15,32.05,32.11,22700.0
2005-04-26 15:25:00,32.1,32.14,32.03,32.04,23400.0,32.1,32.14,32.03,32.04,23400.0
2005-04-26 15:30:00,32.04,32.05,32.01,32.03,12800.0,32.04,32.05,32.01,32.03,12800.0
2005-04-26 15:35:00,32.03,32.04,32.01,32.03,17800.0,32.03,32.04,32.01,32.03,17800.0
2005-04-26 15:40:00,32.03,32.03,31.88,31.96,30300.0,32.03,32.03,31.88,31.96,30300.0
2005-04-26 15:45:00,31.95,32.05,31.94,32.03,28100.0,31.95,32.05,31.94,32.03,28100.0
2005-04-26 15:50:00,32.03,32.03,31.94,31.97,26800.0,32.03,32.03,31.94,31.97,26800.0
2005-04-26 15:55:00,31.97,31.99,31.91,31.92,31000.0,31.97,31.99,31.91,31.92,31000.0
2005-04-27 09:30:00,31.9,31.9,31.7,31.7,70100.0,31.9,31.9,31.7,31.7,70100.0
2005-04-27 09:35:00,31.72,31.82,31.5,31.52,25200.0,31.72,31.82,31.5,31.52,25200.0
2005-04-27 09:40:00,31.51,31.63,31.5,31.55,62400.0,31.51,31.63,31.5,31.55,62400.0
2005-04-27 09:45:00,31.53,31.56,31.45,31.5,26600.0,31.53,31.56,31.45,31.5,26600.0
2005-04-27 09:50:00,31.53,31.56,31.43,31.46,67900.0,31.53,31.56,31.43,31.46,67900.0
2005-04-27 09:55:00,31.48,31.51,31.42,31.43,54100.0,31.48,31.51,31.42,31.43,54100.0
2005-04-27 10:00:00,31.43,31.47,31.4,31.47,77400.0,31.43,31.47,31.4,31.47,77400.0
2005-04-27 10:05:00,31.47,31.47,31.44,31.46,27700.0,31.47,31.47,31.44,31.46,27700.0
2005-04-27 10:10:00,31.47,31.48,31.44,31.45,24100.0,31.47,31.48,31.44,31.45,24100.0
2005-04-27 10:15:00,31.46,31.5,31.43,31.44,35500.0,31.46,31.5,31.43,31.44,35500.0
2005-04-27 10:20:00,31.46,31.48,31.42,31.44,56300.0,31.46,31.48,31.42,31.44,56300.0
2005-04-27 10:25:00,31.45,31.46,31.42,31.43,15900.0,31.45,31.46,31.42,31.43,15900.0
2005-04-27 10:30:00,31.43,31.56,31.42,31.55,34500.0,31.43,31.56,31.42,31.55,34500.0
2005-04-27 10:35:00,31.54,31.56,31.44,31.48,23000.0,31.54,31.56,31.44,31.48,23000.0
2005-04-27 10:40:00,31.47,31.48,31.42,31.47,17400.0,31.47,31.48,31.42,31.47,17400.0
2005-04-27 10:45:00,31.45,31.51,31.45,31.51,8800.0,31.45,31.51,31.45,31.51,8800.0
2005-04-27 10:50:00,31.52,31.55,31.48,31.48,12600.0,31.52,31.55,31.48,31.48,12600.0
2005-04-27 10:55:00,31.5,31.58,31.49,31.58,23800.0,31.5,31.58,31.49,31.58,23800.0
2005-04-27 11:00:00,31.58,31.59,31.5,31.5,16200.0,31.58,31.59,31.5,31.5,16200.0
2005-04-27 11:05:00,31.5,31.59,31.47,31.47,12900.0,31.5,31.59,31.47,31.47,12900.0
2005-04-27 11:10:00,31.47,31.47,31.45,31.45,5200.0,31.47,31.47,31.45,31.45,5200.0
2005-04-27 11:15:00,31.45,31.47,31.45,31.47,8400.0,31.45,31.47,31.45,31.47,8400.0
2005-04-27 11:20:00,31.46,31.6,31.46,31.6,12700.0,31.46,31.6,31.46,31.6,12700.0
2005-04-27 11:25:00,31.6,31.63,31.57,31.59,19900.0,31.6,31.63,31.57,31.59,19900.0
2005-04-27 11:30:00,31.59,31.65,31.58,31.64,25300.0,31.59,31.65,31.58,31.64,25300.0
2005-04-27 11:35:00,31.64,31.64,31.51,31.54,9400.0,31.64,31.64,31.51,31.54,9400.0
2005-04-27 11:40:00,31.52,31.54,31.49,31.5,13500.0,31.52,31.54,31.49,31.5,13500.0
2005-04-27 11:45:00,31.49,31.52,31.46,31.47,9900.0,31.49,31.52,31.46,31.47,9900.0
2005-04-27 11:50:00,31.47,31.49,31.46,31.47,6900.0,31.47,31.49,31.46,31.47,6900.0
2005-04-27 11:55:00,31.48,31.55,31.47,31.55,11700.0,31.48,31.55,31.47,31.55,11700.0
2005-04-27 12:00:00,31.55,31.66,31.55,31.66,43900.0,31.55,31.66,31.55,31.66,43900.0
2005-04-27 12:05:00,31.66,31.68,31.62,31.63,25000.0,31.66,31.68,31.62,31.63,25000.0
2005-04-27 12:10:00,31.64,31.65,31.58,31.58,4900.0,31.64,31.65,31.58,31.58,4900.0
2005-04-27 12:15:00,31.57,31.64,31.57,31.6,4000.0,31.57,31.64,31.57,31.6,4000.0
2005-04-27 12:20:00,31.59,31.64,31.52,31.64,15100.0,31.59,31.64,31.52,31.64,15100.0
2005-04-27 12:25:00,31.64,31.64,31.57,31.61,11000.0,31.64,31.64,31.57,31.61,11000.0
2005-04-27 12:30:00,31.6,31.63,31.54,31.54,8300.0,31.6,31.63,31.54,31.54,8300.0
2005-04-27 12:35:00,31.53,31.53,31.47,31.5,13100.0,31.53,31.53,31.47,31.5,13100.0
2005-04-27 12:40:00,31.5,31.53,31.47,31.51,11000.0,31.5,31.53,31.47,31.51,11000.0
2005-04-27 12:45:00,31.52,31.53,31.46,31.46,11900.0,31.52,31.53,31.46,31.46,11900.0
2005-04-27 12:50:00,31.44,31.46,31.38,31.41,18400.0,31.44,31.46,31.38,31.41,18400.0
2005-04-27 12:55:00,31.41,31.47,31.4,31.47,12100.0,31.41,31.47,31.4,31.47,12100.0
2005-04-27 13:00:00,31.48,31.5,31.45,31.49,10000.0,31.48,31.5,31.45,31.49,10000.0
2005-04-27 13:05:00,31.5,31.55,31.49,31.54,18200.0,31.5,31.55,31.49,31.54,18200.0
2005-04-27 13:10:00,31.55,31.73,31.55,31.66,27500.0,31.55,31.73,31.55,31.66,27500.0
2005-04-27 13:15:00,31.65,31.68,31.59,31.61,18200.0,31.65,31.68,31.59,31.61,18200.0
2005-04-27 13:20:00,31.59,31.59,31.55,31.55,4800.0,31.59,31.59,31.55,31.55,4800.0
2005-04-27 13:25:00,31.55,31.6,31.55,31.6,6100.0,31.55,31.6,31.55,31.6,6100.0
2005-04-27 13:30:00,31.6,31.64,31.6,31.64,6500.0,31.6,31.64,31.6,31.64,6500.0
2005-04-27 13:35:00,31.64,31.77,31.64,31.76,12400.0,31.64,31.77,31.64,31.76,12400.0
2005-04-27 13:40:00,31.77,31.77,31.74,31.74,6800.0,31.77,31.77,31.74,31.74,6800.0
2005-04-27 13:45:00,31.74,31.75,31.65,31.65,5300.0,31.74,31.75,31.65,31.65,5300.0
2005-04-27 13:50:00,31.67,31.75,31.67,31.75,4400.0,31.67,31.75,31.67,31.75,4400.0
2005-04-27 13:55:00,31.75,31.75,31.74,31.74,3400.0,31.75,31.75,31.74,31.74,3400.0
2005-04-27 14:00:00,31.74,31.78,31.7,31.75,18900.0,31.74,31.78,31.7,31.75,18900.0
2005-04-27 14:05:00,31.76,31.82,31.68,31.68,12600.0,31.76,31.82,31.68,31.68,12600.0
2005-04-27 14:10:00,31.68,31.7,31.56,31.69,15300.0,31.68,31.7,31.56,31.69,15300.0
2005-04-27 14:15:00,31.69,31.69,31.56,31.68,11300.0,31.69,31.69,31.56,31.68,11300.0
2005-04-27 14:20:00,31.63,31.74,31.63,31.73,15800.0,31.63,31.74,31.63,31.73,15800.0
2005-04-27 14:25:00,31.72,31.72,31.68,31.69,4200.0,31.72,31.72,31.68,31.69,4200.0
2005-04-27 14:30:00,31.68,31.71,31.66,31.68,15200.0,31.68,31.71,31.66,31.68,15200.0
2005-04-27 14:35:00,31.66,31.66,31.53,31.56,18200.0,31.66,31.66,31.53,31.56,18200.0
2005-04-27 14:40:00,31.56,31.58,31.5,31.58,16000.0,31.56,31.58,31.5,31.58,16000.0
2005-04-27 14:45:00,31.58,31.58,31.53,31.54,12900.0,31.58,31.58,31.53,31.54,12900.0
2005-04-27 14:50:00,31.5,31.64,31.45,31.59,33000.0,31.5,31.64,31.45,31.59,33000.0
2005-04-27 14:55:00,31.58,31.69,31.57,31.65,14200.0,31.58,31.69,31.57,31.65,14200.0
2005-04-27 15:00:00,31.65,31.72,31.63,31.67,10000.0,31.65,31.72,31.63,31.67,10000.0
2005-04-27 15:05:00,31.66,31.66,31.56,31.56,7400.0,31.66,31.66,31.56,31.56,7400.0
2005-04-27 15:10:00,31.56,31.61,31.53,31.61,47500.0,31.56,31.61,31.53,31.61,47500.0
2005-04-27 15:15:00,31.58,31.61,31.48,31.61,9000.0,31.58,31.61,31.48,31.61,9000.0
2005-04-27 15:20:00,31.61,31.69,31.53,31.69,13800.0,31.61,31.69,31.53,31.69,13800.0
2005-04-27 15:25:00,31.68,31.68,31.58,31.6,16300.0,31.68,31.68,31.58,31.6,16300.0
2005-04-27 15:30:00,31.6,31.6,31.57,31.58,12700.0,31.6,31.6,31.57,31.58,12700.0
2005-04-27 15:35:00,31.59,31.6,31.54,31.56,13500.0,31.59,31.6,31.54,31.56,13500.0
2005-04-27 15:40:00,31.55,31.68,31.54,31.65,26500.0,31.55,31.68,31.54,31.65,26500.0
2005-04-27 15:45:00,31.65,31.69,31.58,31.68,29400.0,31.65,31.69,31.58,31.68,29400.0
2005-04-27 15:50:00,31.69,31.79,31.67,31.72,28500.0,31.69,31.79,31.67,31.72,28500.0
2005-04-27 15:55:00,31.73,31.74,31.64,31.69,43700.0,31.73,31.74,31.64,31.69,43700.0
2005-04-28 09:30:00,31.25,31.49,31.19,31.47,90400.0,31.25,31.49,31.19,31.47,90400.0
2005-04-28 09:35:00,31.48,31.63,31.47,31.51,48300.0,31.48,31.63,31.47,31.51,48300.0
2005-04-28 09:40:00,31.52,31.63,31.43,31.43,30300.0,31.52,31.63,31.43,31.43,30300.0
2005-04-28 09:45:00,31.42,31.42,31.34,31.37,31600.0,31.42,31.42,31.34,31.37,31600.0
2005-04-28 09:50:00,31.34,31.45,31.29,31.38,14500.0,31.34,31.45,31.29,31.38,14500.0
2005-04-28 09:55:00,31.38,31.43,31.32,31.34,35200.0,31.38,31.43,31.32,31.34,35200.0
2005-04-28 10:00:00,31.34,31.34,31.29,31.31,36700.0,31.34,31.34,31.29,31.31,36700.0
2005-04-28 10:05:00,31.3,31.3,31.28,31.3,12800.0,31.3,31.3,31.28,31.3,12800.0
2005-04-28 10:10:00,31.28,31.4,31.27,31.39,17000.0,31.28,31.4,31.27,31.39,17000.0
2005-04-28 10:15:00,31.38,31.4,31.3,31.3,18800.0,31.38,31.4,31.3,31.3,18800.0
2005-04-28 10:20:00,31.32,31.49,31.31,31.42,24900.0,31.32,31.49,31.31,31.42,24900.0
2005-04-28 10:25:00,31.42,31.44,31.36,31.39,34500.0,31.42,31.44,31.36,31.39,34500.0
2005-04-28 10:30:00,31.4,31.68,31.4,31.5,40300.0,31.4,31.68,31.4,31.5,40300.0
2005-04-28 10:35:00,31.52,31.55,31.44,31.46,18600.0,31.52,31.55,31.44,31.46,18600.0
2005-04-28 10:40:00,31.46,31.46,31.34,31.39,23800.0,31.46,31.46,31.34,31.39,23800.0
2005-04-28 10:45:00,31.36,31.43,31.36,31.41,8500.0,31.36,31.43,31.36,31.41,8500.0
2005-04-28 10:50:00,31.42,31.49,31.42,31.42,14800.0,31.42,31.49,31.42,31.42,14800.0
2005-04-28 10:55:00,31.42,31.62,31.42,31.55,26600.0,31.42,31.62,31.42,31.55,26600.0
2005-04-28 11:00:00,31.55,31.58,31.46,31.48,9200.0,31.55,31.58,31.46,31.48,9200.0
2005-04-28 11:05:00,31.48,31.61,31.48,31.55,15100.0,31.48,31.61,31.48,31.55,15100.0
2005-04-28 11:10:00,31.51,31.56,31.49,31.56,7100.0,31.51,31.56,31.49,31.56,7100.0
2005-04-28 11:15:00,31.56,31.61,31.53,31.57,4700.0,31.56,31.61,31.53,31.57,4700.0
2005-04-28 11:20:00,31.57,31.58,31.53,31.53,2600.0,31.57,31.58,31.53,31.53,2600.0
2005-04-28 11:25:00,31.52,31.52,31.39,31.39,9000.0,31.52,31.52,31.39,31.39,9000.0
2005-04-28 11:30:00,31.4,31.41,31.32,31.33,14300.0,31.4,31.41,31.32,31.33,14300.0
2005-04-28 11:35:00,31.33,31.34,31.3,31.34,9500.0,31.33,31.34,31.3,31.34,9500.0
2005-04-28 11:40:00,31.35,31.39,31.33,31.34,7900.0,31.35,31.39,31.33,31.34,7900.0
2005-04-28 11:45:00,31.34,31.45,31.34,31.45,13800.0,31.34,31.45,31.34,31.45,13800.0
2005-04-28 11:50:00,31.45,31.5,31.4,31.49,14700.0,31.45,31.5,31.4,31.49,14700.0
2005-04-28 11:55:00,31.49,31.5,31.42,31.42,7200.0,31.49,31.5,31.42,31.42,7200.0
2005-04-28 12:00:00,31.42,31.48,31.42,31.46,6100.0,31.42,31.48,31.42,31.46,6100.0
2005-04-28 12:05:00,31.45,31.46,31.43,31.43,5900.0,31.45,31.46,31.43,31.43,5900.0
2005-04-28 12:10:00,31.42,31.42,31.36,31.36,16600.0,31.42,31.42,31.36,31.36,16600.0
2005-04-28 12:15:00,31.4,31.46,31.4,31.44,18900.0,31.4,31.46,31.4,31.44,18900.0
2005-04-28 12:20:00,31.43,31.46,31.4,31.42,13200.0,31.43,31.46,31.4,31.42,13200.0
2005-04-28 12:25:00,31.42,31.45,31.42,31.42,8100.0,31.42,31.45,31.42,31.42,8100.0
2005-04-28 12:30:00,31.42,31.53,31.42,31.52,5200.0,31.42,31.53,31.42,31.52,5200.0
2005-04-28 12:35:00,31.5,31.52,31.5,31.5,9000.0,31.5,31.52,31.5,31.5,9000.0
2005-04-28 12:40:00,31.5,31.52,31.48,31.5,6400.0,31.5,31.52,31.48,31.5,6400.0
2005-04-28 12:45:00,31.51,31.57,31.5,31.51,14100.0,31.51,31.57,31.5,31.51,14100.0
2005-04-28 12:50:00,31.51,31.51,31.49,31.49,1700.0,31.51,31.51,31.49,31.49,1700.0
2005-04-28 12:55:00,31.49,31.5,31.46,31.47,6100.0,31.49,31.5,31.46,31.47,6100.0
2005-04-28 13:00:00,31.45,31.45,31.4,31.4,6700.0,31.45,31.45,31.4,31.4,6700.0
2005-04-28 13:05:00,31.39,31.41,31.39,31.41,8400.0,31.39,31.41,31.39,31.41,8400.0
2005-04-28 13:10:00,31.4,31.42,31.38,31.38,7400.0,31.4,31.42,31.38,31.38,7400.0
2005-04-28 13:15:00,31.38,31.38,31.34,31.34,8700.0,31.38,31.38,31.34,31.34,8700.0
2005-04-28 13:20:00,31.34,31.41,31.32,31.39,9500.0,31.34,31.41,31.32,31.39,9500.0
2005-04-28 13:25:00,31.37,31.41,31.37,31.39,4800.0,31.37,31.41,31.37,31.39,4800.0
2005-04-28 13:30:00,31.39,31.41,31.39,31.39,14700.0,31.39,31.41,31.39,31.39,14700.0
2005-04-28 13:35:00,31.4,31.44,31.38,31.44,16300.0,31.4,31.44,31.38,31.44,16300.0
2005-04-28 13:40:00,31.43,31.52,31.43,31.47,22800.0,31.43,31.52,31.43,31.47,22800.0
2005-04-28 13:45:00,31.47,31.5,31.45,31.49,14100.0,31.47,31.5,31.45,31.49,14100.0
2005-04-28 13:50:00,31.48,31.51,31.48,31.51,6600.0,31.48,31.51,31.48,31.51,6600.0
2005-04-28 13:55:00,31.51,31.58,31.49,31.58,24600.0,31.51,31.58,31.49,31.58,24600.0
2005-04-28 14:00:00,31.55,31.56,31.46,31.5,26100.0,31.55,31.56,31.46,31.5,26100.0
2005-04-28 14:05:00,31.5,31.51,31.4,31.42,13900.0,31.5,31.51,31.4,31.42,13900.0
2005-04-28 14:10:00,31.43,31.44,31.4,31.41,5600.0,31.43,31.44,31.4,31.41,5600.0
2005-04-28 14:15:00,31.41,31.46,31.38,31.4,19100.0,31.41,31.46,31.38,31.4,19100.0
2005-04-28 14:20:00,31.4,31.41,31.3,31.34,38300.0,31.4,31.41,31.3,31.34,38300.0
2005-04-28 14:25:00,31.33,31.37,31.28,31.34,19200.0,31.33,31.37,31.28,31.34,19200.0
2005-04-28 14:30:00,31.34,31.35,31.28,31.29,17500.0,31.34,31.35,31.28,31.29,17500.0
2005-04-28 14:35:00,31.3,31.37,31.3,31.36,20500.0,31.3,31.37,31.3,31.36,20500.0
2005-04-28 14:40:00,31.36,31.37,31.35,31.36,12900.0,31.36,31.37,31.35,31.36,12900.0
2005-04-28 14:45:00,31.36,31.36,31.25,31.26,14600.0,31.36,31.36,31.25,31.26,14600.0
2005-04-28 14:50:00,31.25,31.37,31.25,31.37,23600.0,31.25,31.37,31.25,31.37,23600.0
2005-04-28 14:55:00,31.38,31.45,31.36,31.44,36300.0,31.38,31.45,31.36,31.44,36300.0
2005-04-28 15:00:00,31.44,31.44,31.33,31.35,13100.0,31.44,31.44,31.33,31.35,13100.0
2005-04-28 15:05:00,31.35,31.4,31.34,31.34,14200.0,31.35,31.4,31.34,31.34,14200.0
2005-04-28 15:10:00,31.34,31.37,31.33,31.37,13200.0,31.34,31.37,31.33,31.37,13200.0
2005-04-28 15:15:00,31.37,31.46,31.36,31.45,21400.0,31.37,31.46,31.36,31.45,21400.0
2005-04-28 15:20:00,31.43,31.47,31.37,31.46,19600.0,31.43,31.47,31.37,31.46,19600.0
2005-04-28 15:25:00,31.45,31.45,31.37,31.37,6400.0,31.45,31.45,31.37,31.37,6400.0
2005-04-28 15:30:00,31.36,31.37,31.28,31.28,14100.0,31.36,31.37,31.28,31.28,14100.0
2005-04-28 15:35:00,31.28,31.39,31.28,31.33,12100.0,31.28,31.39,31.28,31.33,12100.0
2005-04-28 15:40:00,31.33,31.38,31.33,31.36,7600.0,31.33,31.38,31.33,31.36,7600.0
2005-04-28 15:45:00,31.36,31.37,31.21,31.32,19900.0,31.36,31.37,31.21,31.32,19900.0
2005-04-28 15:50:00,31.31,31.33,31.28,31.28,23900.0,31.31,31.33,31.28,31.28,23900.0
2005-04-28 15:55:00,31.28,31.3,31.25,31.28,30600.0,31.28,31.3,31.25,31.28,30600.0
2005-04-29 09:30:00,31.53,31.63,31.3,31.5,49500.0,31.53,31.63,31.3,31.5,49500.0
2005-04-29 09:35:00,31.5,31.66,31.49,31.53,45600.0,31.5,31.66,31.49,31.53,45600.0
2005-04-29 09:40:00,31.55,31.88,31.55,31.78,37400.0,31.55,31.88,31.55,31.78,37400.0
2005-04-29 09:45:00,31.79,31.92,31.76,31.89,71500.0,31.79,31.92,31.76,31.89,71500.0
2005-04-29 09:50:00,31.86,31.89,31.82,31.82,28200.0,31.86,31.89,31.82,31.82,28200.0
2005-04-29 09:55:00,31.81,31.85,31.76,31.83,39200.0,31.81,31.85,31.76,31.83,39200.0
2005-04-29 10:00:00,31.83,31.89,31.68,31.68,25500.0,31.83,31.89,31.68,31.68,25500.0
2005-04-29 10:05:00,31.65,31.72,31.53,31.69,37500.0,31.65,31.72,31.53,31.69,37500.0
2005-04-29 10:10:00,31.69,31.75,31.59,31.73,32100.0,31.69,31.75,31.59,31.73,32100.0
2005-04-29 10:15:00,31.73,31.77,31.63,31.69,26600.0,31.73,31.77,31.63,31.69,26600.0
2005-04-29 10:20:00,31.68,31.78,31.68,31.71,32100.0,31.68,31.78,31.68,31.71,32100.0
2005-04-29 10:25:00,31.7,31.77,31.65,31.76,38100.0,31.7,31.77,31.65,31.76,38100.0
2005-04-29 10:30:00,31.78,31.8,31.7,31.73,15400.0,31.78,31.8,31.7,31.73,15400.0
2005-04-29 10:35:00,31.71,31.74,31.67,31.72,28900.0,31.71,31.74,31.67,31.72,28900.0
2005-04-29 10:40:00,31.71,31.75,31.66,31.66,16700.0,31.71,31.75,31.66,31.66,16700.0
2005-04-29 10:45:00,31.67,31.67,31.4,31.43,31200.0,31.67,31.67,31.4,31.43,31200.0
2005-04-29 10:50:00,31.43,31.57,31.39,31.56,32500.0,31.43,31.57,31.39,31.56,32500.0
2005-04-29 10:55:00,31.55,31.62,31.53,31.62,20400.0,31.55,31.62,31.53,31.62,20400.0
2005-04-29 11:00:00,31.61,31.67,31.52,31.59,18900.0,31.61,31.67,31.52,31.59,18900.0
2005-04-29 11:05:00,31.59,31.79,31.44,31.76,37700.0,31.59,31.79,31.44,31.76,37700.0
2005-04-29 11:10:00,31.75,31.75,31.65,31.65,10200.0,31.75,31.75,31.65,31.65,10200.0
2005-04-29 11:15:00,31.68,31.72,31.65,31.66,12000.0,31.68,31.72,31.65,31.66,12000.0
2005-04-29 11:20:00,31.66,31.67,31.53,31.56,14700.0,31.66,31.67,31.53,31.56,14700.0
2005-04-29 11:25:00,31.53,31.68,31.51,31.68,10400.0,31.53,31.68,31.51,31.68,10400.0
2005-04-29 11:30:00,31.68,31.68,31.53,31.53,9800.0,31.68,31.68,31.53,31.53,9800.0
2005-04-29 11:35:00,31.53,31.55,31.52,31.53,10400.0,31.53,31.55,31.52,31.53,10400.0
2005-04-29 11:40:00,31.53,31.53,31.45,31.46,9300.0,31.53,31.53,31.45,31.46,9300.0
2005-04-29 11:45:00,31.45,31.55,31.44,31.52,15100.0,31.45,31.55,31.44,31.52,15100.0
2005-04-29 11:50:00,31.53,31.6,31.5,31.54,11400.0,31.53,31.6,31.5,31.54,11400.0
2005-04-29 11:55:00,31.55,31.65,31.5,31.5,5500.0,31.55,31.65,31.5,31.5,5500.0
2005-04-29 12:00:00,31.5,31.59,31.5,31.56,10700.0,31.5,31.59,31.5,31.56,10700.0
2005-04-29 12:05:00,31.56,31.56,31.5,31.5,3700.0,31.56,31.56,31.5,31.5,3700.0
2005-04-29 12:10:00,31.51,31.58,31.51,31.53,5100.0,31.51,31.58,31.51,31.53,5100.0
2005-04-29 12:15:00,31.52,31.55,31.43,31.5,10100.0,31.52,31.55,31.43,31.5,10100.0
2005-04-29 12:20:00,31.51,31.58,31.51,31.58,5100.0,31.51,31.58,31.51,31.58,5100.0
2005-04-29 12:25:00,31.57,31.57,31.5,31.5,4400.0,31.57,31.57,31.5,31.5,4400.0
2005-04-29 12:30:00,31.5,31.54,31.46,31.51,11100.0,31.5,31.54,31.46,31.51,11100.0
2005-04-29 12:35:00,31.52,31.52,31.5,31.51,15300.0,31.52,31.52,31.5,31.51,15300.0
2005-04-29 12:40:00,31.51,31.65,31.51,31.56,12500.0,31.51,31.65,31.51,31.56,12500.0
2005-04-29 12:45:00,31.59,31.59,31.52,31.56,6000.0,31.59,31.59,31.52,31.56,6000.0
2005-04-29 12:50:00,31.58,31.6,31.57,31.6,5900.0,31.58,31.6,31.57,31.6,5900.0
2005-04-29 12:55:00,31.6,31.68,31.59,31.59,10300.0,31.6,31.68,31.59,31.59,10300.0
2005-04-29 13:00:00,31.61,31.7,31.6,31.67,9100.0,31.61,31.7,31.6,31.67,9100.0
2005-04-29 13:05:00,31.66,31.79,31.66,31.71,26600.0,31.66,31.79,31.66,31.71,26600.0
2005-04-29 13:10:00,31.71,31.77,31.71,31.74,3800.0,31.71,31.77,31.71,31.74,3800.0
2005-04-29 13:15:00,31.75,31.8,31.7,31.8,7300.0,31.75,31.8,31.7,31.8,7300.0
2005-04-29 13:20:00,31.8,31.8,31.67,31.67,6300.0,31.8,31.8,31.67,31.67,6300.0
2005-04-29 13:25:00,31.64,31.65,31.59,31.6,9800.0,31.64,31.65,31.59,31.6,9800.0
2005-04-29 13:30:00,31.65,31.67,31.64,31.65,10100.0,31.65,31.67,31.64,31.65,10100.0
2005-04-29 13:35:00,31.66,31.67,31.54,31.55,6800.0,31.66,31.67,31.54,31.55,6800.0
2005-04-29 13:40:00,31.54,31.59,31.48,31.49,12600.0,31.54,31.59,31.48,31.49,12600.0
2005-04-29 13:45:00,31.5,31.54,31.5,31.54,16300.0,31.5,31.54,31.5,31.54,16300.0
2005-04-29 13:50:00,31.54,31.59,31.51,31.57,8400.0,31.54,31.59,31.51,31.57,8400.0
2005-04-29 13:55:00,31.58,31.6,31.58,31.58,2300.0,31.58,31.6,31.58,31.58,2300.0
2005-04-29 14:00:00,31.58,31.61,31.58,31.61,7400.0,31.58,31.61,31.58,31.61,7400.0
2005-04-29 14:05:00,31.58,31.64,31.56,31.62,17500.0,31.58,31.64,31.56,31.62,17500.0
2005-04-29 14:10:00,31.62,31.73,31.61,31.72,15600.0,31.62,31.73,31.61,31.72,15600.0
2005-04-29 14:15:00,31.73,31.76,31.64,31.66,9600.0,31.73,31.76,31.64,31.66,9600.0
2005-04-29 14:20:00,31.67,31.8,31.65,31.8,15400.0,31.67,31.8,31.65,31.8,15400.0
2005-04-29 14:25:00,31.79,31.8,31.74,31.8,10400.0,31.79,31.8,31.74,31.8,10400.0
2005-04-29 14:30:00,31.79,31.81,31.79,31.8,27800.0,31.79,31.81,31.79,31.8,27800.0
2005-04-29 14:35:00,31.79,31.8,31.71,31.74,23300.0,31.79,31.8,31.71,31.74,23300.0
2005-04-29 14:40:00,31.73,31.74,31.65,31.7,10700.0,31.73,31.74,31.65,31.7,10700.0
2005-04-29 14:45:00,31.72,31.89,31.72,31.84,22500.0,31.72,31.89,31.72,31.84,22500.0
2005-04-29 14:50:00,31.85,31.89,31.83,31.85,16000.0,31.85,31.89,31.83,31.85,16000.0
2005-04-29 14:55:00,31.85,31.85,31.74,31.74,12800.0,31.85,31.85,31.74,31.74,12800.0
2005-04-29 15:00:00,31.73,31.77,31.66,31.69,8700.0,31.73,31.77,31.66,31.69,8700.0
2005-04-29 15:05:00,31.68,31.8,31.66,31.77,19100.0,31.68,31.8,31.66,31.77,19100.0
2005-04-29 15:10:00,31.77,31.8,31.77,31.78,5900.0,31.77,31.8,31.77,31.78,5900.0
2005-04-29 15:15:00,31.79,31.85,31.77,31.83,21700.0,31.79,31.85,31.77,31.83,21700.0
2005-04-29 15:20:00,31.82,31.82,31.76,31.79,16100.0,31.82,31.82,31.76,31.79,16100.0
2005-04-29 15:25:00,31.79,31.9,31.79,31.81,27200.0,31.79,31.9,31.79,31.81,27200.0
2005-04-29 15:30:00,31.81,31.81,31.73,31.75,9400.0,31.81,31.81,31.73,31.75,9400.0
2005-04-29 15:35:00,31.78,31.84,31.76,31.79,20800.0,31.78,31.84,31.76,31.79,20800.0
2005-04-29 15:40:00,31.79,31.85,31.79,31.81,14900.0,31.79,31.85,31.79,31.81,14900.0
2005-04-29 15:45:00,31.82,31.86,31.8,31.86,17400.0,31.82,31.86,31.8,31.86,17400.0
2005-04-29 15:50:00,31.91,31.95,31.79,31.8,23900.0,31.91,31.95,31.79,31.8,23900.0
2005-04-29 15:55:00,31.79,31.83,31.76,31.8,46200.0,31.79,31.83,31.76,31.8,46200.0
2005-05-02 09:30:00,32.04,32.65,31.83,32.51,107400.0,32.04,32.65,31.83,32.51,107400.0
2005-05-02 09:35:00,32.5,32.56,32.4,32.48,73000.0,32.5,32.56,32.4,32.48,73000.0
2005-05-02 09:40:00,32.45,32.64,32.45,32.62,46000.0,32.45,32.64,32.45,32.62,46000.0
2005-05-02 09:45:00,32.62,32.62,32.5,32.52,32500.0,32.62,32.62,32.5,32.52,32500.0
2005-05-02 09:50:00,32.53,32.61,32.5,32.53,24000.0,32.53,32.61,32.5,32.53,24000.0
2005-05-02 09:55:00,32.54,32.57,32.44,32.55,57000.0,32.54,32.57,32.44,32.55,57000.0
2005-05-02 10:00:00,32.55,32.57,32.41,32.47,41800.0,32.55,32.57,32.41,32.47,41800.0
2005-05-02 10:05:00,32.47,32.59,32.43,32.56,35300.0,32.47,32.59,32.43,32.56,35300.0
2005-05-02 10:10:00,32.51,32.6,32.45,32.47,30800.0,32.51,32.6,32.45,32.47,30800.0
2005-05-02 10:15:00,32.45,32.49,32.41,32.47,20100.0,32.45,32.49,32.41,32.47,20100.0
2005-05-02 10:20:00,32.46,32.52,32.38,32.38,13700.0,32.46,32.52,32.38,32.38,13700.0
2005-05-02 10:25:00,32.4,32.43,32.27,32.33,37200.0,32.4,32.43,32.27,32.33,37200.0
2005-05-02 10:30:00,32.36,32.36,32.3,32.3,18800.0,32.36,32.36,32.3,32.3,18800.0
2005-05-02 10:35:00,32.3,32.35,32.29,32.33,21900.0,32.3,32.35,32.29,32.33,21900.0
2005-05-02 10:40:00,32.32,32.38,32.3,32.38,11300.0,32.32,32.38,32.3,32.38,11300.0
2005-05-02 10:45:00,32.38,32.38,32.33,32.35,8000.0,32.38,32.38,32.33,32.35,8000.0
2005-05-02 10:50:00,32.34,32.4,32.33,32.36,17300.0,32.34,32.4,32.33,32.36,17300.0
2005-05-02 10:55:00,32.34,32.41,32.34,32.37,10000.0,32.34,32.41,32.34,32.37,10000.0
2005-05-02 11:00:00,32.35,32.4,32.35,32.37,18000.0,32.35,32.4,32.35,32.37,18000.0
2005-05-02 11:05:00,32.38,32.4,32.35,32.35,6000.0,32.38,32.4,32.35,32.35,6000.0
2005-05-02 11:10:00,32.35,32.39,32.33,32.38,13100.0,32.35,32.39,32.33,32.38,13100.0
2005-05-02 11:15:00,32.38,32.38,32.35,32.35,11900.0,32.38,32.38,32.35,32.35,11900.0
2005-05-02 11:20:00,32.35,32.36,32.33,32.34,4600.0,32.35,32.36,32.33,32.34,4600.0
2005-05-02 11:25:00,32.35,32.37,32.33,32.37,13500.0,32.35,32.37,32.33,32.37,13500.0
2005-05-02 11:30:00,32.38,32.39,32.35,32.35,11300.0,32.38,32.39,32.35,32.35,11300.0
2005-05-02 11:35:00,32.36,32.36,32.32,32.32,19800.0,32.36,32.36,32.32,32.32,19800.0
2005-05-02 11:40:00,32.31,32.34,32.31,32.31,11200.0,32.31,32.34,32.31,32.31,11200.0
2005-05-02 11:45:00,32.31,32.32,32.31,32.31,11000.0,32.31,32.32,32.31,32.31,11000.0
2005-05-02 11:50:00,32.3,32.31,32.28,32.28,13900.0,32.3,32.31,32.28,32.28,13900.0
2005-05-02 11:55:00,32.28,32.33,32.25,32.33,14700.0,32.28,32.33,32.25,32.33,14700.0
2005-05-02 12:00:00,32.34,32.34,32.3,32.34,12500.0,32.34,32.34,32.3,32.34,12500.0
2005-05-02 12:05:00,32.32,32.34,32.28,32.3,7900.0,32.32,32.34,32.28,32.3,7900.0
2005-05-02 12:10:00,32.3,32.35,32.29,32.34,5700.0,32.3,32.35,32.29,32.34,5700.0
2005-05-02 12:15:00,32.34,32.4,32.31,32.39,7900.0,32.34,32.4,32.31,32.39,7900.0
2005-05-02 12:20:00,32.39,32.39,32.36,32.38,1500.0,32.39,32.39,32.36,32.38,1500.0
2005-05-02 12:25:00,32.39,32.44,32.39,32.4,17900.0,32.39,32.44,32.39,32.4,17900.0
2005-05-02 12:30:00,32.39,32.4,32.34,32.35,12200.0,32.39,32.4,32.34,32.35,12200.0
2005-05-02 12:35:00,32.35,32.39,32.28,32.33,37600.0,32.35,32.39,32.28,32.33,37600.0
2005-05-02 12:40:00,32.33,32.34,32.3,32.31,9500.0,32.33,32.34,32.3,32.31,9500.0
2005-05-02 12:45:00,32.31,32.31,32.24,32.31,12600.0,32.31,32.31,32.24,32.31,12600.0
2005-05-02 12:50:00,32.3,32.33,32.29,32.33,4500.0,32.3,32.33,32.29,32.33,4500.0
2005-05-02 12:55:00,32.34,32.37,32.33,32.37,8900.0,32.34,32.37,32.33,32.37,8900.0
2005-05-02 13:00:00,32.34,32.34,32.34,32.34,1200.0,32.34,32.34,32.34,32.34,1200.0
2005-05-02 13:05:00,32.33,32.39,32.33,32.37,6000.0,32.33,32.39,32.33,32.37,6000.0
2005-05-02 13:10:00,32.34,32.37,32.34,32.37,9000.0,32.34,32.37,32.34,32.37,9000.0
2005-05-02 13:15:00,32.36,32.36,32.26,32.3,11100.0,32.36,32.36,32.26,32.3,11100.0
2005-05-02 13:20:00,32.28,32.3,32.25,32.27,13400.0,32.28,32.3,32.25,32.27,13400.0
2005-05-02 13:25:00,32.27,32.29,32.18,32.18,24500.0,32.27,32.29,32.18,32.18,24500.0
2005-05-02 13:30:00,32.17,32.19,32.15,32.16,10200.0,32.17,32.19,32.15,32.16,10200.0
2005-05-02 13:35:00,32.15,32.18,32.11,32.18,6300.0,32.15,32.18,32.11,32.18,6300.0
2005-05-02 13:40:00,32.18,32.19,32.09,32.09,8000.0,32.18,32.19,32.09,32.09,8000.0
2005-05-02 13:45:00,32.09,32.17,32.09,32.16,2300.0,32.09,32.17,32.09,32.16,2300.0
2005-05-02 13:50:00,32.17,32.2,32.17,32.19,2400.0,32.17,32.2,32.17,32.19,2400.0
2005-05-02 13:55:00,32.18,32.22,32.13,32.15,12500.0,32.18,32.22,32.13,32.15,12500.0
2005-05-02 14:00:00,32.13,32.13,31.99,32.0,11500.0,32.13,32.13,31.99,32.0,11500.0
2005-05-02 14:05:00,32.01,32.05,31.97,32.05,17100.0,32.01,32.05,31.97,32.05,17100.0
2005-05-02 14:10:00,32.03,32.07,32.0,32.05,6800.0,32.03,32.07,32.0,32.05,6800.0
2005-05-02 14:15:00,32.04,32.04,32.0,32.02,14400.0,32.04,32.04,32.0,32.02,14400.0
2005-05-02 14:20:00,32.02,32.03,31.99,32.03,13700.0,32.02,32.03,31.99,32.03,13700.0
2005-05-02 14:25:00,32.04,32.05,32.0,32.01,12600.0,32.04,32.05,32.0,32.01,12600.0
2005-05-02 14:30:00,32.0,32.05,31.98,32.04,14900.0,32.0,32.05,31.98,32.04,14900.0
2005-05-02 14:35:00,32.05,32.19,32.04,32.19,12900.0,32.05,32.19,32.04,32.19,12900.0
2005-05-02 14:40:00,32.16,32.16,32.11,32.13,2100.0,32.16,32.16,32.11,32.13,2100.0
2005-05-02 14:45:00,32.11,32.11,32.07,32.09,22900.0,32.11,32.11,32.07,32.09,22900.0
2005-05-02 14:50:00,32.09,32.1,32.05,32.06,12900.0,32.09,32.1,32.05,32.06,12900.0
2005-05-02 14:55:00,32.05,32.17,32.04,32.17,16300.0,32.05,32.17,32.04,32.17,16300.0
2005-05-02 15:00:00,32.17,32.18,32.08,32.09,14200.0,32.17,32.18,32.08,32.09,14200.0
2005-05-02 15:05:00,32.09,32.15,32.09,32.13,7600.0,32.09,32.15,32.09,32.13,7600.0
2005-05-02 15:10:00,32.14,32.16,32.11,32.16,5800.0,32.14,32.16,32.11,32.16,5800.0
2005-05-02 15:15:00,32.16,32.2,32.15,32.18,11000.0,32.16,32.2,32.15,32.18,11000.0
2005-05-02 15:20:00,32.15,32.22,32.15,32.2,9600.0,32.15,32.22,32.15,32.2,9600.0
2005-05-02 15:25:00,32.19,32.25,32.18,32.25,10200.0,32.19,32.25,32.18,32.25,10200.0
2005-05-02 15:30:00,32.24,32.29,32.22,32.24,29900.0,32.24,32.29,32.22,32.24,29900.0
2005-05-02 15:35:00,32.23,32.26,32.14,32.24,20600.0,32.23,32.26,32.14,32.24,20600.0
2005-05-02 15:40:00,32.23,32.31,32.22,32.3,10300.0,32.23,32.31,32.22,32.3,10300.0
2005-05-02 15:45:00,32.31,32.32,32.25,32.26,12200.0,32.31,32.32,32.25,32.26,12200.0
2005-05-02 15:50:00,32.3,32.35,32.25,32.35,26100.0,32.3,32.35,32.25,32.35,26100.0
2005-05-02 15:55:00,32.35,32.42,32.34,32.42,57900.0,32.35,32.42,32.34,32.42,57900.0
2005-05-03 09:30:00,32.45,32.56,32.36,32.56,146800.0,32.45,32.56,32.36,32.56,146800.0
2005-05-03 09:35:00,32.56,32.63,32.54,32.62,21200.0,32.56,32.63,32.54,32.62,21200.0
2005-05-03 09:40:00,32.61,32.78,32.61,32.75,37000.0,32.61,32.78,32.61,32.75,37000.0
2005-05-03 09:45:00,32.76,32.86,32.71,32.78,30400.0,32.76,32.86,32.71,32.78,30400.0
2005-05-03 09:50:00,32.76,32.89,32.75,32.88,36600.0,32.76,32.89,32.75,32.88,36600.0
2005-05-03 09:55:00,32.87,33.0,32.87,32.96,99000.0,32.87,33.0,32.87,32.96,99000.0
2005-05-03 10:00:00,32.97,32.98,32.89,32.89,31300.0,32.97,32.98,32.89,32.89,31300.0
2005-05-03 10:05:00,32.89,32.89,32.81,32.81,25900.0,32.89,32.89,32.81,32.81,25900.0
2005-05-03 10:10:00,32.81,32.84,32.74,32.82,31100.0,32.81,32.84,32.74,32.82,31100.0
2005-05-03 10:15:00,32.82,32.82,32.74,32.74,29700.0,32.82,32.82,32.74,32.74,29700.0
2005-05-03 10:20:00,32.74,32.74,32.67,32.68,49100.0,32.74,32.74,32.67,32.68,49100.0
2005-05-03 10:25:00,32.67,32.68,32.57,32.68,17200.0,32.67,32.68,32.57,32.68,17200.0
2005-05-03 10:30:00,32.68,32.7,32.66,32.67,12500.0,32.68,32.7,32.66,32.67,12500.0
2005-05-03 10:35:00,32.67,32.67,32.61,32.62,18800.0,32.67,32.67,32.61,32.62,18800.0
2005-05-03 10:40:00,32.64,32.64,32.61,32.63,24900.0,32.64,32.64,32.61,32.63,24900.0
2005-05-03 10:45:00,32.63,32.73,32.63,32.71,48300.0,32.63,32.73,32.63,32.71,48300.0
2005-05-03 10:50:00,32.71,32.73,32.69,32.69,14600.0,32.71,32.73,32.69,32.69,14600.0
2005-05-03 10:55:00,32.67,32.73,32.61,32.61,40200.0,32.67,32.73,32.61,32.61,40200.0
2005-05-03 11:00:00,32.63,32.63,32.6,32.6,14300.0,32.63,32.63,32.6,32.6,14300.0
2005-05-03 11:05:00,32.6,32.64,32.59,32.64,16300.0,32.6,32.64,32.59,32.64,16300.0
2005-05-03 11:10:00,32.62,32.65,32.62,32.65,3100.0,32.62,32.65,32.62,32.65,3100.0
2005-05-03 11:15:00,32.65,32.65,32.59,32.61,11400.0,32.65,32.65,32.59,32.61,11400.0
2005-05-03 11:20:00,32.61,32.7,32.61,32.64,17300.0,32.61,32.7,32.61,32.64,17300.0
2005-05-03 11:25:00,32.65,32.68,32.65,32.66,13000.0,32.65,32.68,32.65,32.66,13000.0
2005-05-03 11:30:00,32.66,32.66,32.61,32.62,12200.0,32.66,32.66,32.61,32.62,12200.0
2005-05-03 11:35:00,32.6,32.61,32.57,32.58,16000.0,32.6,32.61,32.57,32.58,16000.0
2005-05-03 11:40:00,32.58,32.59,32.58,32.59,13100.0,32.58,32.59,32.58,32.59,13100.0
2005-05-03 11:45:00,32.6,32.61,32.6,32.6,6200.0,32.6,32.61,32.6,32.6,6200.0
2005-05-03 11:50:00,32.6,32.7,32.6,32.62,10700.0,32.6,32.7,32.6,32.62,10700.0
2005-05-03 11:55:00,32.61,32.61,32.59,32.6,9600.0,32.61,32.61,32.59,32.6,9600.0
2005-05-03 12:00:00,32.6,32.6,32.55,32.57,11900.0,32.6,32.6,32.55,32.57,11900.0
2005-05-03 12:05:00,32.56,32.59,32.51,32.51,12200.0,32.56,32.59,32.51,32.51,12200.0
2005-05-03 12:10:00,32.51,32.53,32.5,32.5,8000.0,32.51,32.53,32.5,32.5,8000.0
2005-05-03 12:15:00,32.51,32.51,32.5,32.5,22200.0,32.51,32.51,32.5,32.5,22200.0
2005-05-03 12:20:00,32.49,32.5,32.49,32.49,12800.0,32.49,32.5,32.49,32.49,12800.0
2005-05-03 12:25:00,32.49,32.49,32.45,32.47,10100.0,32.49,32.49,32.45,32.47,10100.0
2005-05-03 12:30:00,32.47,32.47,32.43,32.44,7800.0,32.47,32.47,32.43,32.44,7800.0
2005-05-03 12:35:00,32.44,32.47,32.44,32.44,7500.0,32.44,32.47,32.44,32.44,7500.0
2005-05-03 12:40:00,32.45,32.49,32.41,32.48,11100.0,32.45,32.49,32.41,32.48,11100.0
2005-05-03 12:45:00,32.47,32.48,32.44,32.44,7000.0,32.47,32.48,32.44,32.44,7000.0
2005-05-03 12:50:00,32.45,32.45,32.44,32.44,6800.0,32.45,32.45,32.44,32.44,6800.0
2005-05-03 12:55:00,32.45,32.45,32.44,32.45,6300.0,32.45,32.45,32.44,32.45,6300.0
2005-05-03 13:00:00,32.46,32.46,32.45,32.45,7200.0,32.46,32.46,32.45,32.45,7200.0
2005-05-03 13:05:00,32.45,32.49,32.42,32.49,18800.0,32.45,32.49,32.42,32.49,18800.0
2005-05-03 13:10:00,32.49,32.53,32.44,32.44,21700.0,32.49,32.53,32.44,32.44,21700.0
2005-05-03 13:15:00,32.44,32.5,32.44,32.46,32500.0,32.44,32.5,32.44,32.46,32500.0
2005-05-03 13:20:00,32.47,32.48,32.45,32.46,7000.0,32.47,32.48,32.45,32.46,7000.0
2005-05-03 13:25:00,32.46,32.46,32.45,32.46,4000.0,32.46,32.46,32.45,32.46,4000.0
2005-05-03 13:30:00,32.45,32.46,32.44,32.44,10500.0,32.45,32.46,32.44,32.44,10500.0
2005-05-03 13:35:00,32.45,32.48,32.44,32.46,23400.0,32.45,32.48,32.44,32.46,23400.0
2005-05-03 13:40:00,32.46,32.47,32.39,32.39,15100.0,32.46,32.47,32.39,32.39,15100.0
2005-05-03 13:45:00,32.38,32.38,32.23,32.3,31400.0,32.38,32.38,32.23,32.3,31400.0
2005-05-03 13:50:00,32.23,32.43,32.23,32.42,41300.0,32.23,32.43,32.23,32.42,41300.0
2005-05-03 13:55:00,32.43,32.47,32.4,32.46,26000.0,32.43,32.47,32.4,32.46,26000.0
2005-05-03 14:00:00,32.45,32.46,32.41,32.41,15700.0,32.45,32.46,32.41,32.41,15700.0
2005-05-03 14:05:00,32.39,32.39,32.32,32.33,4800.0,32.39,32.39,32.32,32.33,4800.0
2005-05-03 14:10:00,32.33,32.44,32.32,32.41,36100.0,32.33,32.44,32.32,32.41,36100.0
2005-05-03 14:15:00,32.39,32.4,32.12,32.12,35600.0,32.39,32.4,32.12,32.12,35600.0
2005-05-03 14:20:00,32.12,32.25,32.0,32.2,67500.0,32.12,32.25,32.0,32.2,67500.0
2005-05-03 14:25:00,32.2,32.22,32.11,32.13,20900.0,32.2,32.22,32.11,32.13,20900.0
2005-05-03 14:30:00,32.14,32.34,32.13,32.33,32800.0,32.14,32.34,32.13,32.33,32800.0
2005-05-03 14:35:00,32.34,32.36,32.26,32.26,40700.0,32.34,32.36,32.26,32.26,40700.0
2005-05-03 14:40:00,32.27,32.3,32.22,32.29,27400.0,32.27,32.3,32.22,32.29,27400.0
2005-05-03 14:45:00,32.3,32.35,32.26,32.35,36400.0,32.3,32.35,32.26,32.35,36400.0
2005-05-03 14:50:00,32.35,32.35,32.25,32.33,18500.0,32.35,32.35,32.25,32.33,18500.0
2005-05-03 14:55:00,32.34,32.45,32.34,32.38,26500.0,32.34,32.45,32.34,32.38,26500.0
2005-05-03 15:00:00,32.38,32.41,32.21,32.22,26000.0,32.38,32.41,32.21,32.22,26000.0
2005-05-03 15:05:00,32.23,32.23,32.08,32.12,41500.0,32.23,32.23,32.08,32.12,41500.0
2005-05-03 15:10:00,32.12,32.19,32.04,32.1,28000.0,32.12,32.19,32.04,32.1,28000.0
2005-05-03 15:15:00,32.09,32.15,32.02,32.05,26400.0,32.09,32.15,32.02,32.05,26400.0
2005-05-03 15:20:00,32.05,32.2,32.03,32.12,29800.0,32.05,32.2,32.03,32.12,29800.0
2005-05-03 15:25:00,32.14,32.22,32.04,32.2,21000.0,32.14,32.22,32.04,32.2,21000.0
2005-05-03 15:30:00,32.2,32.22,32.13,32.17,42500.0,32.2,32.22,32.13,32.17,42500.0
2005-05-03 15:35:00,32.17,32.19,32.13,32.14,22500.0,32.17,32.19,32.13,32.14,22500.0
2005-05-03 15:40:00,32.15,32.21,32.11,32.11,40000.0,32.15,32.21,32.11,32.11,40000.0
2005-05-03 15:45:00,32.11,32.11,32.05,32.05,28100.0,32.11,32.11,32.05,32.05,28100.0
2005-05-03 15:50:00,32.06,32.06,32.04,32.04,26900.0,32.06,32.06,32.04,32.04,26900.0
2005-05-03 15:55:00,32.05,32.2,32.0,32.1,108200.0,32.05,32.2,32.0,32.1,108200.0
2005-05-04 09:30:00,32.3,32.36,32.2,32.29,33900.0,32.3,32.36,32.2,32.29,33900.0
2005-05-04 09:35:00,32.25,32.36,32.25,32.36,17400.0,32.25,32.36,32.25,32.36,17400.0
2005-05-04 09:40:00,32.36,32.37,32.3,32.36,17500.0,32.36,32.37,32.3,32.36,17500.0
2005-05-04 09:45:00,32.35,32.49,32.34,32.44,40500.0,32.35,32.49,32.34,32.44,40500.0
2005-05-04 09:50:00,32.47,32.47,32.43,32.43,15800.0,32.47,32.47,32.43,32.43,15800.0
2005-05-04 09:55:00,32.42,32.55,32.42,32.5,29500.0,32.42,32.55,32.42,32.5,29500.0
2005-05-04 10:00:00,32.49,32.57,32.45,32.52,24200.0,32.49,32.57,32.45,32.52,24200.0
2005-05-04 10:05:00,32.5,32.65,32.5,32.64,45600.0,32.5,32.65,32.5,32.64,45600.0
2005-05-04 10:10:00,32.64,32.71,32.54,32.54,32300.0,32.64,32.71,32.54,32.54,32300.0
2005-05-04 10:15:00,32.54,32.57,32.44,32.51,20100.0,32.54,32.57,32.44,32.51,20100.0
2005-05-04 10:20:00,32.51,32.51,32.48,32.5,35900.0,32.51,32.51,32.48,32.5,35900.0
2005-05-04 10:25:00,32.48,32.63,32.48,32.63,17800.0,32.48,32.63,32.48,32.63,17800.0
2005-05-04 10:30:00,32.65,32.71,32.64,32.68,42000.0,32.65,32.71,32.64,32.68,42000.0
2005-05-04 10:35:00,32.64,32.64,32.57,32.59,20000.0,32.64,32.64,32.57,32.59,20000.0
2005-05-04 10:40:00,32.57,32.62,32.55,32.59,17500.0,32.57,32.62,32.55,32.59,17500.0
2005-05-04 10:45:00,32.6,32.64,32.6,32.62,10000.0,32.6,32.64,32.6,32.62,10000.0
2005-05-04 10:50:00,32.61,32.63,32.56,32.56,28300.0,32.61,32.63,32.56,32.56,28300.0
2005-05-04 10:55:00,32.56,32.56,32.53,32.53,15900.0,32.56,32.56,32.53,32.53,15900.0
2005-05-04 11:00:00,32.54,32.62,32.53,32.6,24300.0,32.54,32.62,32.53,32.6,24300.0
2005-05-04 11:05:00,32.59,32.6,32.49,32.49,21700.0,32.59,32.6,32.49,32.49,21700.0
2005-05-04 11:10:00,32.48,32.54,32.43,32.5,10600.0,32.48,32.54,32.43,32.5,10600.0
2005-05-04 11:15:00,32.5,32.51,32.5,32.5,7200.0,32.5,32.51,32.5,32.5,7200.0
2005-05-04 11:20:00,32.5,32.53,32.45,32.52,26700.0,32.5,32.53,32.45,32.52,26700.0
2005-05-04 11:25:00,32.53,32.58,32.53,32.57,9300.0,32.53,32.58,32.53,32.57,9300.0
2005-05-04 11:30:00,32.57,32.57,32.47,32.47,26000.0,32.57,32.57,32.47,32.47,26000.0
2005-05-04 11:35:00,32.45,32.51,32.45,32.49,14000.0,32.45,32.51,32.45,32.49,14000.0
2005-05-04 11:40:00,32.5,32.56,32.5,32.54,7200.0,32.5,32.56,32.5,32.54,7200.0
2005-05-04 11:45:00,32.51,32.65,32.51,32.55,12500.0,32.51,32.65,32.51,32.55,12500.0
2005-05-04 11:50:00,32.55,32.57,32.52,32.56,17300.0,32.55,32.57,32.52,32.56,17300.0
2005-05-04 11:55:00,32.55,32.56,32.51,32.55,6200.0,32.55,32.56,32.51,32.55,6200.0
2005-05-04 12:00:00,32.55,32.56,32.49,32.53,20400.0,32.55,32.56,32.49,32.53,20400.0
2005-05-04 12:05:00,32.54,32.55,32.54,32.55,9900.0,32.54,32.55,32.54,32.55,9900.0
2005-05-04 12:10:00,32.55,32.62,32.54,32.6,11500.0,32.55,32.62,32.54,32.6,11500.0
2005-05-04 12:15:00,32.6,32.66,32.6,32.64,12300.0,32.6,32.66,32.6,32.64,12300.0
2005-05-04 12:20:00,32.66,32.71,32.54,32.7,30100.0,32.66,32.71,32.54,32.7,30100.0
2005-05-04 12:25:00,32.68,32.7,32.64,32.64,1600.0,32.68,32.7,32.64,32.64,1600.0
2005-05-04 12:30:00,32.64,32.67,32.63,32.63,9400.0,32.64,32.67,32.63,32.63,9400.0
2005-05-04 12:35:00,32.63,32.67,32.63,32.67,8300.0,32.63,32.67,32.63,32.67,8300.0
2005-05-04 12:40:00,32.67,32.67,32.65,32.66,6800.0,32.67,32.67,32.65,32.66,6800.0
2005-05-04 12:45:00,32.66,32.67,32.65,32.67,6500.0,32.66,32.67,32.65,32.67,6500.0
2005-05-04 12:50:00,32.67,32.71,32.67,32.69,7400.0,32.67,32.71,32.67,32.69,7400.0
2005-05-04 12:55:00,32.69,32.76,32.69,32.72,23900.0,32.69,32.76,32.69,32.72,23900.0
2005-05-04 13:00:00,32.71,32.72,32.7,32.7,9100.0,32.71,32.72,32.7,32.7,9100.0
2005-05-04 13:05:00,32.7,32.7,32.66,32.69,6300.0,32.7,32.7,32.66,32.69,6300.0
2005-05-04 13:10:00,32.7,32.71,32.67,32.7,4900.0,32.7,32.71,32.67,32.7,4900.0
2005-05-04 13:15:00,32.7,32.7,32.66,32.68,4400.0,32.7,32.7,32.66,32.68,4400.0
2005-05-04 13:20:00,32.68,32.68,32.65,32.66,8400.0,32.68,32.68,32.65,32.66,8400.0
2005-05-04 13:25:00,32.66,32.71,32.65,32.71,24100.0,32.66,32.71,32.65,32.71,24100.0
2005-05-04 13:30:00,32.7,32.71,32.66,32.67,4200.0,32.7,32.71,32.66,32.67,4200.0
2005-05-04 13:35:00,32.69,32.7,32.68,32.68,10000.0,32.69,32.7,32.68,32.68,10000.0
2005-05-04 13:40:00,32.68,32.76,32.68,32.74,8600.0,32.68,32.76,32.68,32.74,8600.0
2005-05-04 13:45:00,32.71,32.84,32.71,32.83,24400.0,32.71,32.84,32.71,32.83,24400.0
2005-05-04 13:50:00,32.82,33.0,32.74,33.0,47900.0,32.82,33.0,32.74,33.0,47900.0
2005-05-04 13:55:00,33.0,33.01,32.92,32.99,57500.0,33.0,33.01,32.92,32.99,57500.0
2005-05-04 14:00:00,32.99,33.03,32.93,32.93,31200.0,32.99,33.03,32.93,32.93,31200.0
2005-05-04 14:05:00,32.94,32.98,32.91,32.95,19300.0,32.94,32.98,32.91,32.95,19300.0
2005-05-04 14:10:00,32.95,33.18,32.95,33.16,54500.0,32.95,33.18,32.95,33.16,54500.0
2005-05-04 14:15:00,33.16,33.25,33.09,33.12,74200.0,33.16,33.25,33.09,33.12,74200.0
2005-05-04 14:20:00,33.13,33.19,33.13,33.18,48900.0,33.13,33.19,33.13,33.18,48900.0
2005-05-04 14:25:00,33.17,33.22,33.13,33.15,36200.0,33.17,33.22,33.13,33.15,36200.0
2005-05-04 14:30:00,33.12,33.16,33.1,33.11,27400.0,33.12,33.16,33.1,33.11,27400.0
2005-05-04 14:35:00,33.1,33.12,33.06,33.06,15000.0,33.1,33.12,33.06,33.06,15000.0
2005-05-04 14:40:00,33.06,33.14,33.06,33.13,12500.0,33.06,33.14,33.06,33.13,12500.0
2005-05-04 14:45:00,33.14,33.17,33.03,33.03,23700.0,33.14,33.17,33.03,33.03,23700.0
2005-05-04 14:50:00,33.04,33.04,33.0,33.02,16700.0,33.04,33.04,33.0,33.02,16700.0
2005-05-04 14:55:00,33.03,33.08,33.0,33.06,28800.0,33.03,33.08,33.0,33.06,28800.0
2005-05-04 15:00:00,33.06,33.1,32.99,32.99,29000.0,33.06,33.1,32.99,32.99,29000.0
2005-05-04 15:05:00,33.0,33.04,33.0,33.02,13500.0,33.0,33.04,33.0,33.02,13500.0
2005-05-04 15:10:00,33.03,33.11,33.02,33.08,48800.0,33.03,33.11,33.02,33.08,48800.0
2005-05-04 15:15:00,33.07,33.11,33.03,33.07,40600.0,33.07,33.11,33.03,33.07,40600.0
2005-05-04 15:20:00,33.07,33.07,33.04,33.07,48800.0,33.07,33.07,33.04,33.07,48800.0
2005-05-04 15:25:00,33.06,33.17,33.05,33.07,42600.0,33.06,33.17,33.05,33.07,42600.0
2005-05-04 15:30:00,33.07,33.09,33.03,33.05,41700.0,33.07,33.09,33.03,33.05,41700.0
2005-05-04 15:35:00,33.04,33.05,33.01,33.02,15900.0,33.04,33.05,33.01,33.02,15900.0
2005-05-04 15:40:00,33.03,33.05,32.97,32.99,39800.0,33.03,33.05,32.97,32.99,39800.0
2005-05-04 15:45:00,32.98,32.98,32.88,32.96,33700.0,32.98,32.98,32.88,32.96,33700.0
2005-05-04 15:50:00,32.97,32.98,32.89,32.92,30500.0,32.97,32.98,32.89,32.92,30500.0
2005-05-04 15:55:00,32.91,33.06,32.91,33.02,43100.0,32.91,33.06,32.91,33.02,43100.0
2005-05-05 09:30:00,33.0,33.08,32.83,32.84,71800.0,33.0,33.08,32.83,32.84,71800.0
2005-05-05 09:35:00,32.84,32.86,32.8,32.82,23000.0,32.84,32.86,32.8,32.82,23000.0
2005-05-05 09:40:00,32.82,33.31,32.82,33.31,122400.0,32.82,33.31,32.82,33.31,122400.0
2005-05-05 09:45:00,33.32,33.44,33.21,33.25,69700.0,33.32,33.44,33.21,33.25,69700.0
2005-05-05 09:50:00,33.21,33.3,33.14,33.2,45500.0,33.21,33.3,33.14,33.2,45500.0
2005-05-05 09:55:00,33.24,33.25,33.13,33.25,32400.0,33.24,33.25,33.13,33.25,32400.0
2005-05-05 10:00:00,33.23,33.31,33.17,33.28,35100.0,33.23,33.31,33.17,33.28,35100.0
2005-05-05 10:05:00,33.26,33.43,33.26,33.42,27100.0,33.26,33.43,33.26,33.42,27100.0
2005-05-05 10:10:00,33.44,33.48,33.35,33.47,19300.0,33.44,33.48,33.35,33.47,19300.0
2005-05-05 10:15:00,33.42,33.5,33.42,33.49,40500.0,33.42,33.5,33.42,33.49,40500.0
2005-05-05 10:20:00,33.45,33.45,33.27,33.3,41400.0,33.45,33.45,33.27,33.3,41400.0
2005-05-05 10:25:00,33.29,33.47,33.29,33.34,27100.0,33.29,33.47,33.29,33.34,27100.0
2005-05-05 10:30:00,33.34,33.36,33.21,33.31,24400.0,33.34,33.36,33.21,33.31,24400.0
2005-05-05 10:35:00,33.31,33.35,33.25,33.3,8800.0,33.31,33.35,33.25,33.3,8800.0
2005-05-05 10:40:00,33.33,33.49,33.3,33.49,14700.0,33.33,33.49,33.3,33.49,14700.0
2005-05-05 10:45:00,33.45,33.48,33.35,33.38,6100.0,33.45,33.48,33.35,33.38,6100.0
2005-05-05 10:50:00,33.36,33.4,33.31,33.39,8600.0,33.36,33.4,33.31,33.39,8600.0
2005-05-05 10:55:00,33.39,33.4,33.35,33.35,7200.0,33.39,33.4,33.35,33.35,7200.0
2005-05-05 11:00:00,33.34,33.36,33.29,33.29,18200.0,33.34,33.36,33.29,33.29,18200.0
2005-05-05 11:05:00,33.28,33.3,33.25,33.28,28200.0,33.28,33.3,33.25,33.28,28200.0
2005-05-05 11:10:00,33.26,33.32,33.21,33.24,8700.0,33.26,33.32,33.21,33.24,8700.0
2005-05-05 11:15:00,33.25,33.25,33.22,33.24,7300.0,33.25,33.25,33.22,33.24,7300.0
2005-05-05 11:20:00,33.25,33.25,33.18,33.18,13000.0,33.25,33.25,33.18,33.18,13000.0
2005-05-05 11:25:00,33.17,33.17,32.98,33.03,40100.0,33.17,33.17,32.98,33.03,40100.0
2005-05-05 11:30:00,33.03,33.04,32.93,32.98,71000.0,33.03,33.04,32.93,32.98,71000.0
2005-05-05 11:35:00,32.98,33.03,32.97,32.99,18400.0,32.98,33.03,32.97,32.99,18400.0
2005-05-05 11:40:00,32.97,33.1,32.94,33.1,19200.0,32.97,33.1,32.94,33.1,19200.0
2005-05-05 11:45:00,33.1,33.15,33.09,33.13,2200.0,33.1,33.15,33.09,33.13,2200.0
2005-05-05 11:50:00,33.14,33.15,33.1,33.15,6800.0,33.14,33.15,33.1,33.15,6800.0
2005-05-05 11:55:00,33.13,33.15,33.12,33.15,3300.0,33.13,33.15,33.12,33.15,3300.0
2005-05-05 12:00:00,33.15,33.16,33.14,33.15,12700.0,33.15,33.16,33.14,33.15,12700.0
2005-05-05 12:05:00,33.16,33.18,33.13,33.16,13200.0,33.16,33.18,33.13,33.16,13200.0
2005-05-05 12:10:00,33.15,33.15,33.12,33.14,4000.0,33.15,33.15,33.12,33.14,4000.0
2005-05-05 12:15:00,33.14,33.16,33.14,33.16,6500.0,33.14,33.16,33.14,33.16,6500.0
2005-05-05 12:20:00,33.15,33.19,33.15,33.15,12200.0,33.15,33.19,33.15,33.15,12200.0
2005-05-05 12:25:00,33.14,33.14,33.13,33.14,3200.0,33.14,33.14,33.13,33.14,3200.0
2005-05-05 12:30:00,33.14,33.14,33.13,33.14,5900.0,33.14,33.14,33.13,33.14,5900.0
2005-05-05 12:35:00,33.14,33.14,33.0,33.0,17800.0,33.14,33.14,33.0,33.0,17800.0
2005-05-05 12:40:00,33.0,33.07,32.99,33.03,22200.0,33.0,33.07,32.99,33.03,22200.0
2005-05-05 12:45:00,33.03,33.06,32.87,32.87,18000.0,33.03,33.06,32.87,32.87,18000.0
2005-05-05 12:50:00,32.89,33.15,32.88,33.12,27600.0,32.89,33.15,32.88,33.12,27600.0
2005-05-05 12:55:00,33.12,33.12,32.85,32.85,17100.0,33.12,33.12,32.85,32.85,17100.0
2005-05-05 13:00:00,32.85,32.91,32.79,32.9,44800.0,32.85,32.91,32.79,32.9,44800.0
2005-05-05 13:05:00,32.88,33.01,32.88,32.99,21100.0,32.88,33.01,32.88,32.99,21100.0
2005-05-05 13:10:00,32.97,32.98,32.84,32.9,25300.0,32.97,32.98,32.84,32.9,25300.0
2005-05-05 13:15:00,32.92,32.94,32.82,32.85,18500.0,32.92,32.94,32.82,32.85,18500.0
2005-05-05 13:20:00,32.85,32.95,32.76,32.83,19700.0,32.85,32.95,32.76,32.83,19700.0
2005-05-05 13:25:00,32.82,32.95,32.79,32.93,10300.0,32.82,32.95,32.79,32.93,10300.0
2005-05-05 13:30:00,32.93,32.93,32.82,32.83,14100.0,32.93,32.93,32.82,32.83,14100.0
2005-05-05 13:35:00,32.86,33.0,32.86,32.86,12200.0,32.86,33.0,32.86,32.86,12200.0
2005-05-05 13:40:00,32.86,32.97,32.8,32.97,8800.0,32.86,32.97,32.8,32.97,8800.0
2005-05-05 13:45:00,32.98,32.98,32.8,32.88,11000.0,32.98,32.98,32.8,32.88,11000.0
2005-05-05 13:50:00,32.88,32.96,32.79,32.81,6300.0,32.88,32.96,32.79,32.81,6300.0
2005-05-05 13:55:00,32.81,32.89,32.81,32.83,8100.0,32.81,32.89,32.81,32.83,8100.0
2005-05-05 14:00:00,32.88,32.98,32.86,32.96,6400.0,32.88,32.98,32.86,32.96,6400.0
2005-05-05 14:05:00,32.96,33.05,32.95,33.02,25600.0,32.96,33.05,32.95,33.02,25600.0
2005-05-05 14:10:00,32.99,33.03,32.95,32.95,8300.0,32.99,33.03,32.95,32.95,8300.0
2005-05-05 14:15:00,32.99,33.06,32.99,33.02,8500.0,32.99,33.06,32.99,33.02,8500.0
2005-05-05 14:20:00,33.03,33.19,33.03,33.12,31300.0,33.03,33.19,33.03,33.12,31300.0
2005-05-05 14:25:00,33.13,33.14,33.02,33.02,5800.0,33.13,33.14,33.02,33.02,5800.0
2005-05-05 14:30:00,33.06,33.1,33.01,33.1,6600.0,33.06,33.1,33.01,33.1,6600.0
2005-05-05 14:35:00,33.07,33.19,33.04,33.09,19700.0,33.07,33.19,33.04,33.09,19700.0
2005-05-05 14:40:00,33.08,33.13,32.99,32.99,10100.0,33.08,33.13,32.99,32.99,10100.0
2005-05-05 14:45:00,32.99,33.06,32.97,33.05,5500.0,32.99,33.06,32.97,33.05,5500.0
2005-05-05 14:50:00,33.05,33.05,32.94,32.96,7600.0,33.05,33.05,32.94,32.96,7600.0
2005-05-05 14:55:00,32.97,33.02,32.92,32.97,9300.0,32.97,33.02,32.92,32.97,9300.0
2005-05-05 15:00:00,32.97,33.0,32.9,32.94,10200.0,32.97,33.0,32.9,32.94,10200.0
2005-05-05 15:05:00,32.96,33.0,32.93,33.0,6300.0,32.96,33.0,32.93,33.0,6300.0
2005-05-05 15:10:00,33.01,33.15,33.01,33.02,18700.0,33.01,33.15,33.01,33.02,18700.0
2005-05-05 15:15:00,33.02,33.03,32.97,33.02,5400.0,33.02,33.03,32.97,33.02,5400.0
2005-05-05 15:20:00,33.01,33.08,33.0,33.05,14000.0,33.01,33.08,33.0,33.05,14000.0
2005-05-05 15:25:00,33.05,33.09,33.03,33.03,9000.0,33.05,33.09,33.03,33.03,9000.0
2005-05-05 15:30:00,33.05,33.2,33.03,33.17,29600.0,33.05,33.2,33.03,33.17,29600.0
2005-05-05 15:35:00,33.16,33.27,33.1,33.14,24800.0,33.16,33.27,33.1,33.14,24800.0
2005-05-05 15:40:00,33.12,33.19,33.1,33.13,21300.0,33.12,33.19,33.1,33.13,21300.0
2005-05-05 15:45:00,33.15,33.21,33.1,33.1,11900.0,33.15,33.21,33.1,33.1,11900.0
2005-05-05 15:50:00,33.11,33.17,33.1,33.11,14200.0,33.11,33.17,33.1,33.11,14200.0
2005-05-05 15:55:00,33.11,33.13,33.08,33.09,23700.0,33.11,33.13,33.08,33.09,23700.0
2005-05-06 09:30:00,33.49,33.68,33.33,33.68,108100.0,33.49,33.68,33.33,33.68,108100.0
2005-05-06 09:35:00,33.66,33.67,33.38,33.45,54300.0,33.66,33.67,33.38,33.45,54300.0
2005-05-06 09:40:00,33.47,33.64,33.4,33.52,61300.0,33.47,33.64,33.4,33.52,61300.0
2005-05-06 09:45:00,33.46,33.65,33.46,33.56,56500.0,33.46,33.65,33.46,33.56,56500.0
2005-05-06 09:50:00,33.57,33.66,33.55,33.61,44300.0,33.57,33.66,33.55,33.61,44300.0
2005-05-06 09:55:00,33.63,33.67,33.58,33.67,31700.0,33.63,33.67,33.58,33.67,31700.0
2005-05-06 10:00:00,33.65,33.67,33.6,33.62,26300.0,33.65,33.67,33.6,33.62,26300.0
2005-05-06 10:05:00,33.61,33.75,33.61,33.65,44600.0,33.61,33.75,33.61,33.65,44600.0
2005-05-06 10:10:00,33.66,33.66,33.6,33.64,19000.0,33.66,33.66,33.6,33.64,19000.0
2005-05-06 10:15:00,33.65,33.75,33.61,33.75,40500.0,33.65,33.75,33.61,33.75,40500.0
2005-05-06 10:20:00,33.74,33.75,33.7,33.7,22800.0,33.74,33.75,33.7,33.7,22800.0
2005-05-06 10:25:00,33.7,33.96,33.7,33.87,68100.0,33.7,33.96,33.7,33.87,68100.0
2005-05-06 10:30:00,33.89,34.2,33.89,34.07,272200.0,33.89,34.2,33.89,34.07,272200.0
2005-05-06 10:35:00,34.06,34.06,33.99,34.03,70700.0,34.06,34.06,33.99,34.03,70700.0
2005-05-06 10:40:00,34.02,34.06,34.0,34.02,67400.0,34.02,34.06,34.0,34.02,67400.0
2005-05-06 10:45:00,34.0,34.06,33.97,34.03,66200.0,34.0,34.06,33.97,34.03,66200.0
2005-05-06 10:50:00,34.02,34.02,33.94,33.98,53500.0,34.02,34.02,33.94,33.98,53500.0
2005-05-06 10:55:00,33.95,34.0,33.95,34.0,33900.0,33.95,34.0,33.95,34.0,33900.0
2005-05-06 11:00:00,34.02,34.07,34.0,34.06,25000.0,34.02,34.07,34.0,34.06,25000.0
2005-05-06 11:05:00,34.05,34.07,34.0,34.0,25400.0,34.05,34.07,34.0,34.0,25400.0
2005-05-06 11:10:00,34.02,34.07,33.99,34.0,25400.0,34.02,34.07,33.99,34.0,25400.0
2005-05-06 11:15:00,33.99,34.04,33.99,34.04,27600.0,33.99,34.04,33.99,34.04,27600.0
2005-05-06 11:20:00,34.04,34.05,34.01,34.04,14200.0,34.04,34.05,34.01,34.04,14200.0
2005-05-06 11:25:00,34.03,34.05,34.01,34.01,21500.0,34.03,34.05,34.01,34.01,21500.0
2005-05-06 11:30:00,34.01,34.02,34.01,34.01,15500.0,34.01,34.02,34.01,34.01,15500.0
2005-05-06 11:35:00,34.01,34.02,33.98,33.99,47600.0,34.01,34.02,33.98,33.99,47600.0
2005-05-06 11:40:00,33.98,34.0,33.89,33.9,56100.0,33.98,34.0,33.89,33.9,56100.0
2005-05-06 11:45:00,33.9,33.9,33.8,33.83,52700.0,33.9,33.9,33.8,33.83,52700.0
2005-05-06 11:50:00,33.84,33.85,33.8,33.8,22300.0,33.84,33.85,33.8,33.8,22300.0
2005-05-06 11:55:00,33.8,33.81,33.71,33.75,42000.0,33.8,33.81,33.71,33.75,42000.0
2005-05-06 12:00:00,33.79,33.79,33.65,33.75,16400.0,33.79,33.79,33.65,33.75,16400.0
2005-05-06 12:05:00,33.76,33.78,33.75,33.78,30600.0,33.76,33.78,33.75,33.78,30600.0
2005-05-06 12:10:00,33.75,33.79,33.71,33.76,9000.0,33.75,33.79,33.71,33.76,9000.0
2005-05-06 12:15:00,33.73,33.79,33.73,33.78,17500.0,33.73,33.79,33.73,33.78,17500.0
2005-05-06 12:20:00,33.76,33.82,33.7,33.79,14300.0,33.76,33.82,33.7,33.79,14300.0
2005-05-06 12:25:00,33.8,34.0,33.75,34.0,54100.0,33.8,34.0,33.75,34.0,54100.0
2005-05-06 12:30:00,34.0,34.0,33.95,34.0,33700.0,34.0,34.0,33.95,34.0,33700.0
2005-05-06 12:35:00,33.95,34.0,33.95,33.99,24200.0,33.95,34.0,33.95,33.99,24200.0
2005-05-06 12:40:00,33.98,34.0,33.96,33.98,6700.0,33.98,34.0,33.96,33.98,6700.0
2005-05-06 12:45:00,33.99,33.99,33.97,33.97,1600.0,33.99,33.99,33.97,33.97,1600.0
2005-05-06 12:50:00,33.96,33.98,33.96,33.97,3300.0,33.96,33.98,33.96,33.97,3300.0
2005-05-06 12:55:00,33.97,34.01,33.97,34.0,6800.0,33.97,34.01,33.97,34.0,6800.0
2005-05-06 13:00:00,33.98,34.0,33.98,33.98,11200.0,33.98,34.0,33.98,33.98,11200.0
2005-05-06 13:05:00,33.98,33.99,33.98,33.99,9400.0,33.98,33.99,33.98,33.99,9400.0
2005-05-06 13:10:00,33.99,34.0,33.97,33.98,8500.0,33.99,34.0,33.97,33.98,8500.0
2005-05-06 13:15:00,33.99,33.99,33.98,33.98,3300.0,33.99,33.99,33.98,33.98,3300.0
2005-05-06 13:20:00,33.98,34.0,33.98,33.99,103500.0,33.98,34.0,33.98,33.99,103500.0
2005-05-06 13:25:00,33.99,34.12,33.98,34.09,85200.0,33.99,34.12,33.98,34.09,85200.0
2005-05-06 13:30:00,34.09,34.1,33.75,34.03,78200.0,34.09,34.1,33.75,34.03,78200.0
2005-05-06 13:35:00,34.04,34.08,34.02,34.04,24100.0,34.04,34.08,34.02,34.04,24100.0
2005-05-06 13:40:00,34.04,34.04,33.98,33.98,8700.0,34.04,34.04,33.98,33.98,8700.0
2005-05-06 13:45:00,33.99,34.0,33.97,34.0,13900.0,33.99,34.0,33.97,34.0,13900.0
2005-05-06 13:50:00,34.0,34.02,33.99,34.0,14400.0,34.0,34.02,33.99,34.0,14400.0
2005-05-06 13:55:00,33.99,34.0,33.99,34.0,10900.0,33.99,34.0,33.99,34.0,10900.0
2005-05-06 14:00:00,33.99,34.0,33.99,34.0,10200.0,33.99,34.0,33.99,34.0,10200.0
2005-05-06 14:05:00,34.0,34.06,34.0,34.04,14700.0,34.0,34.06,34.0,34.04,14700.0
2005-05-06 14:10:00,34.04,34.04,34.02,34.03,5800.0,34.04,34.04,34.02,34.03,5800.0
2005-05-06 14:15:00,34.03,34.23,34.03,34.21,44500.0,34.03,34.23,34.03,34.21,44500.0
2005-05-06 14:20:00,34.18,34.18,34.08,34.1,11100.0,34.18,34.18,34.08,34.1,11100.0
2005-05-06 14:25:00,34.11,34.11,33.99,33.99,28100.0,34.11,34.11,33.99,33.99,28100.0
2005-05-06 14:30:00,33.98,34.04,33.97,34.04,18500.0,33.98,34.04,33.97,34.04,18500.0
2005-05-06 14:35:00,34.04,34.07,34.03,34.03,9600.0,34.04,34.07,34.03,34.03,9600.0
2005-05-06 14:40:00,34.04,34.05,33.98,33.99,8900.0,34.04,34.05,33.98,33.99,8900.0
2005-05-06 14:45:00,33.99,34.0,33.99,33.99,2200.0,33.99,34.0,33.99,33.99,2200.0
2005-05-06 14:50:00,33.98,33.99,33.96,33.98,6300.0,33.98,33.99,33.96,33.98,6300.0
2005-05-06 14:55:00,33.97,33.98,33.96,33.98,9100.0,33.97,33.98,33.96,33.98,9100.0
2005-05-06 15:00:00,33.98,34.06,33.97,34.0,18700.0,33.98,34.06,33.97,34.0,18700.0
2005-05-06 15:05:00,33.99,33.99,33.97,33.98,7900.0,33.99,33.99,33.97,33.98,7900.0
2005-05-06 15:10:00,33.99,34.01,33.99,33.99,7100.0,33.99,34.01,33.99,33.99,7100.0
2005-05-06 15:15:00,33.98,34.0,33.98,33.99,14900.0,33.98,34.0,33.98,33.99,14900.0
2005-05-06 15:20:00,33.99,34.02,33.99,34.0,16400.0,33.99,34.02,33.99,34.0,16400.0
2005-05-06 15:25:00,34.0,34.01,33.99,34.01,12500.0,34.0,34.01,33.99,34.01,12500.0
2005-05-06 15:30:00,34.01,34.03,34.0,34.03,15000.0,34.01,34.03,34.0,34.03,15000.0
2005-05-06 15:35:00,34.02,34.07,34.02,34.02,29500.0,34.02,34.07,34.02,34.02,29500.0
2005-05-06 15:40:00,34.02,34.03,34.0,34.0,64800.0,34.02,34.03,34.0,34.0,64800.0
2005-05-06 15:45:00,34.0,34.06,34.0,34.06,43600.0,34.0,34.06,34.0,34.06,43600.0
2005-05-06 15:50:00,34.06,34.07,34.03,34.04,42200.0,34.06,34.07,34.03,34.04,42200.0
2005-05-06 15:55:00,34.04,34.05,34.01,34.03,58600.0,34.04,34.05,34.01,34.03,58600.0
2005-05-09 09:30:00,34.3,34.49,34.17,34.18,158900.0,34.3,34.49,34.17,34.18,158900.0
2005-05-09 09:35:00,34.18,34.23,34.03,34.05,33600.0,34.18,34.23,34.03,34.05,33600.0
2005-05-09 09:40:00,34.05,34.11,34.03,34.09,29400.0,34.05,34.11,34.03,34.09,29400.0
2005-05-09 09:45:00,34.09,34.09,33.8,33.8,42000.0,34.09,34.09,33.8,33.8,42000.0
2005-05-09 09:50:00,33.8,33.82,33.75,33.81,22300.0,33.8,33.82,33.75,33.81,22300.0
2005-05-09 09:55:00,33.8,33.87,33.78,33.85,25100.0,33.8,33.87,33.78,33.85,25100.0
2005-05-09 10:00:00,33.95,34.19,33.8,33.87,46200.0,33.95,34.19,33.8,33.87,46200.0
2005-05-09 10:05:00,33.82,33.94,33.82,33.88,16300.0,33.82,33.94,33.82,33.88,16300.0
2005-05-09 10:10:00,33.87,33.92,33.66,33.68,21600.0,33.87,33.92,33.66,33.68,21600.0
2005-05-09 10:15:00,33.67,33.74,33.67,33.71,27500.0,33.67,33.74,33.67,33.71,27500.0
2005-05-09 10:20:00,33.7,33.72,33.7,33.71,11600.0,33.7,33.72,33.7,33.71,11600.0
2005-05-09 10:25:00,33.71,33.81,33.7,33.75,22000.0,33.71,33.81,33.7,33.75,22000.0
2005-05-09 10:30:00,33.73,33.81,33.72,33.81,21700.0,33.73,33.81,33.72,33.81,21700.0
2005-05-09 10:35:00,33.81,33.84,33.77,33.78,11900.0,33.81,33.84,33.77,33.78,11900.0
2005-05-09 10:40:00,33.77,33.79,33.71,33.71,15100.0,33.77,33.79,33.71,33.71,15100.0
2005-05-09 10:45:00,33.71,33.74,33.7,33.72,21800.0,33.71,33.74,33.7,33.72,21800.0
2005-05-09 10:50:00,33.73,33.78,33.7,33.77,30800.0,33.73,33.78,33.7,33.77,30800.0
2005-05-09 10:55:00,33.77,33.77,33.7,33.72,11000.0,33.77,33.77,33.7,33.72,11000.0
2005-05-09 11:00:00,33.74,33.78,33.72,33.77,13200.0,33.74,33.78,33.72,33.77,13200.0
2005-05-09 11:05:00,33.75,33.78,33.75,33.75,10900.0,33.75,33.78,33.75,33.75,10900.0
2005-05-09 11:10:00,33.75,33.77,33.75,33.75,26700.0,33.75,33.77,33.75,33.75,26700.0
2005-05-09 11:15:00,33.76,33.8,33.75,33.8,8500.0,33.76,33.8,33.75,33.8,8500.0
2005-05-09 11:20:00,33.82,33.88,33.82,33.84,13300.0,33.82,33.88,33.82,33.84,13300.0
2005-05-09 11:25:00,33.85,33.93,33.84,33.9,11100.0,33.85,33.93,33.84,33.9,11100.0
2005-05-09 11:30:00,33.9,33.98,33.9,33.98,8900.0,33.9,33.98,33.9,33.98,8900.0
2005-05-09 11:35:00,33.96,34.02,33.96,34.01,13300.0,33.96,34.02,33.96,34.01,13300.0
2005-05-09 11:40:00,34.0,34.08,34.0,34.05,17600.0,34.0,34.08,34.0,34.05,17600.0
2005-05-09 11:45:00,34.06,34.07,34.0,34.03,19700.0,34.06,34.07,34.0,34.03,19700.0
2005-05-09 11:50:00,34.04,34.04,34.0,34.0,7000.0,34.04,34.04,34.0,34.0,7000.0
2005-05-09 11:55:00,34.01,34.05,34.0,34.05,23000.0,34.01,34.05,34.0,34.05,23000.0
2005-05-09 12:00:00,34.05,34.1,34.04,34.05,34400.0,34.05,34.1,34.04,34.05,34400.0
2005-05-09 12:05:00,34.06,34.22,34.06,34.2,27500.0,34.06,34.22,34.06,34.2,27500.0
2005-05-09 12:10:00,34.2,34.21,34.15,34.16,31500.0,34.2,34.21,34.15,34.16,31500.0
2005-05-09 12:15:00,34.16,34.19,34.12,34.18,8000.0,34.16,34.19,34.12,34.18,8000.0
2005-05-09 12:20:00,34.18,34.18,34.14,34.15,3200.0,34.18,34.18,34.14,34.15,3200.0
2005-05-09 12:25:00,34.15,34.15,34.1,34.11,10600.0,34.15,34.15,34.1,34.11,10600.0
2005-05-09 12:30:00,34.11,34.16,34.11,34.16,12600.0,34.11,34.16,34.11,34.16,12600.0
2005-05-09 12:35:00,34.16,34.16,34.13,34.14,23200.0,34.16,34.16,34.13,34.14,23200.0
2005-05-09 12:40:00,34.14,34.2,34.14,34.2,18100.0,34.14,34.2,34.14,34.2,18100.0
2005-05-09 12:45:00,34.2,34.2,34.18,34.18,30100.0,34.2,34.2,34.18,34.18,30100.0
2005-05-09 12:50:00,34.2,34.26,34.2,34.25,34800.0,34.2,34.26,34.2,34.25,34800.0
2005-05-09 12:55:00,34.25,34.26,34.24,34.24,14000.0,34.25,34.26,34.24,34.24,14000.0
2005-05-09 13:00:00,34.23,34.25,34.21,34.22,28500.0,34.23,34.25,34.21,34.22,28500.0
2005-05-09 13:05:00,34.21,34.22,34.16,34.18,8600.0,34.21,34.22,34.16,34.18,8600.0
2005-05-09 13:10:00,34.18,34.2,34.11,34.14,35000.0,34.18,34.2,34.11,34.14,35000.0
2005-05-09 13:15:00,34.12,34.18,34.11,34.13,6500.0,34.12,34.18,34.11,34.13,6500.0
2005-05-09 13:20:00,34.13,34.13,34.12,34.13,3900.0,34.13,34.13,34.12,34.13,3900.0
2005-05-09 13:25:00,34.12,34.14,34.12,34.14,1900.0,34.12,34.14,34.12,34.14,1900.0
2005-05-09 13:30:00,34.14,34.16,34.13,34.14,7200.0,34.14,34.16,34.13,34.14,7200.0
2005-05-09 13:35:00,34.12,34.15,34.12,34.15,5900.0,34.12,34.15,34.12,34.15,5900.0
2005-05-09 13:40:00,34.14,34.15,34.13,34.14,9600.0,34.14,34.15,34.13,34.14,9600.0
2005-05-09 13:45:00,34.14,34.15,34.13,34.14,8200.0,34.14,34.15,34.13,34.14,8200.0
2005-05-09 13:50:00,34.15,34.16,34.14,34.14,5600.0,34.15,34.16,34.14,34.14,5600.0
2005-05-09 13:55:00,34.15,34.15,34.13,34.13,13700.0,34.15,34.15,34.13,34.13,13700.0
2005-05-09 14:00:00,34.13,34.15,34.13,34.14,8600.0,34.13,34.15,34.13,34.14,8600.0
2005-05-09 14:05:00,34.14,34.14,34.11,34.11,13800.0,34.14,34.14,34.11,34.11,13800.0
2005-05-09 14:10:00,34.11,34.13,34.02,34.06,16600.0,34.11,34.13,34.02,34.06,16600.0
2005-05-09 14:15:00,34.06,34.1,34.05,34.06,15200.0,34.06,34.1,34.05,34.06,15200.0
2005-05-09 14:20:00,34.06,34.07,34.05,34.06,7900.0,34.06,34.07,34.05,34.06,7900.0
2005-05-09 14:25:00,34.05,34.05,34.02,34.03,10900.0,34.05,34.05,34.02,34.03,10900.0
2005-05-09 14:30:00,34.03,34.11,34.02,34.03,15000.0,34.03,34.11,34.02,34.03,15000.0
2005-05-09 14:35:00,34.03,34.07,34.02,34.02,5800.0,34.03,34.07,34.02,34.02,5800.0
2005-05-09 14:40:00,34.01,34.04,34.01,34.04,3900.0,34.01,34.04,34.01,34.04,3900.0
2005-05-09 14:45:00,34.04,34.05,34.01,34.03,5900.0,34.04,34.05,34.01,34.03,5900.0
2005-05-09 14:50:00,34.04,34.1,34.03,34.09,5500.0,34.04,34.1,34.03,34.09,5500.0
2005-05-09 14:55:00,34.09,34.15,34.04,34.14,27900.0,34.09,34.15,34.04,34.14,27900.0
2005-05-09 15:00:00,34.13,34.15,34.13,34.15,9700.0,34.13,34.15,34.13,34.15,9700.0
2005-05-09 15:05:00,34.14,34.15,34.04,34.1,20000.0,34.14,34.15,34.04,34.1,20000.0
2005-05-09 15:10:00,34.09,34.15,34.05,34.15,14600.0,34.09,34.15,34.05,34.15,14600.0
2005-05-09 15:15:00,34.14,34.14,34.1,34.11,12400.0,34.14,34.14,34.1,34.11,12400.0
2005-05-09 15:20:00,34.12,34.16,34.12,34.13,41500.0,34.12,34.16,34.12,34.13,41500.0
2005-05-09 15:25:00,34.12,34.12,34.06,34.09,12700.0,34.12,34.12,34.06,34.09,12700.0
2005-05-09 15:30:00,34.08,34.1,34.08,34.1,34500.0,34.08,34.1,34.08,34.1,34500.0
2005-05-09 15:35:00,34.1,34.19,34.1,34.12,37200.0,34.1,34.19,34.1,34.12,37200.0
2005-05-09 15:40:00,34.11,34.21,34.11,34.21,15700.0,34.11,34.21,34.11,34.21,15700.0
2005-05-09 15:45:00,34.21,34.29,34.21,34.22,38500.0,34.21,34.29,34.21,34.22,38500.0
2005-05-09 15:50:00,34.21,34.3,34.2,34.25,40500.0,34.21,34.3,34.2,34.25,40500.0
2005-05-09 15:55:00,34.27,34.34,34.24,34.34,76700.0,34.27,34.34,34.24,34.34,76700.0
2005-05-10 09:30:00,34.06,34.45,34.05,34.42,82900.0,34.06,34.45,34.05,34.42,82900.0
2005-05-10 09:35:00,34.42,34.43,34.32,34.32,39300.0,34.42,34.43,34.32,34.32,39300.0
2005-05-10 09:40:00,34.32,34.46,34.31,34.46,43800.0,34.32,34.46,34.31,34.46,43800.0
2005-05-10 09:45:00,34.47,34.48,34.42,34.42,35700.0,34.47,34.48,34.42,34.42,35700.0
2005-05-10 09:50:00,34.42,34.51,34.38,34.51,81700.0,34.42,34.51,34.38,34.51,81700.0
2005-05-10 09:55:00,34.5,34.69,34.49,34.49,89500.0,34.5,34.69,34.49,34.49,89500.0
2005-05-10 10:00:00,34.51,34.57,34.4,34.55,41800.0,34.51,34.57,34.4,34.55,41800.0
2005-05-10 10:05:00,34.55,34.65,34.55,34.61,35900.0,34.55,34.65,34.55,34.61,35900.0
2005-05-10 10:10:00,34.63,34.75,34.6,34.67,46200.0,34.63,34.75,34.6,34.67,46200.0
2005-05-10 10:15:00,34.67,34.7,34.59,34.7,21000.0,34.67,34.7,34.59,34.7,21000.0
2005-05-10 10:20:00,34.7,34.78,34.65,34.7,42800.0,34.7,34.78,34.65,34.7,42800.0
2005-05-10 10:25:00,34.7,34.73,34.65,34.65,28100.0,34.7,34.73,34.65,34.65,28100.0
2005-05-10 10:30:00,34.66,34.69,34.61,34.69,26000.0,34.66,34.69,34.61,34.69,26000.0
2005-05-10 10:35:00,34.7,34.72,34.65,34.7,34200.0,34.7,34.72,34.65,34.7,34200.0
2005-05-10 10:40:00,34.69,34.7,34.61,34.65,24100.0,34.69,34.7,34.61,34.65,24100.0
2005-05-10 10:45:00,34.66,34.66,34.63,34.65,10900.0,34.66,34.66,34.63,34.65,10900.0
2005-05-10 10:50:00,34.65,34.78,34.63,34.78,31900.0,34.65,34.78,34.63,34.78,31900.0
2005-05-10 10:55:00,34.77,34.79,34.7,34.71,25000.0,34.77,34.79,34.7,34.71,25000.0
2005-05-10 11:00:00,34.7,34.73,34.61,34.62,44600.0,34.7,34.73,34.61,34.62,44600.0
2005-05-10 11:05:00,34.62,34.72,34.62,34.72,26700.0,34.62,34.72,34.62,34.72,26700.0
2005-05-10 11:10:00,34.71,34.72,34.67,34.67,8200.0,34.71,34.72,34.67,34.67,8200.0
2005-05-10 11:15:00,34.67,34.69,34.67,34.68,5400.0,34.67,34.69,34.67,34.68,5400.0
2005-05-10 11:20:00,34.68,34.69,34.65,34.65,10600.0,34.68,34.69,34.65,34.65,10600.0
2005-05-10 11:25:00,34.65,34.67,34.65,34.65,8800.0,34.65,34.67,34.65,34.65,8800.0
2005-05-10 11:30:00,34.66,34.66,34.65,34.65,11300.0,34.66,34.66,34.65,34.65,11300.0
2005-05-10 11:35:00,34.65,34.66,34.64,34.64,4800.0,34.65,34.66,34.64,34.64,4800.0
2005-05-10 11:40:00,34.63,34.64,34.61,34.61,5900.0,34.63,34.64,34.61,34.61,5900.0
2005-05-10 11:45:00,34.6,34.61,34.49,34.57,24000.0,34.6,34.61,34.49,34.57,24000.0
2005-05-10 11:50:00,34.59,34.6,34.5,34.54,27200.0,34.59,34.6,34.5,34.54,27200.0
2005-05-10 11:55:00,34.51,34.57,34.48,34.5,32400.0,34.51,34.57,34.48,34.5,32400.0
2005-05-10 12:00:00,34.5,34.52,34.44,34.5,44400.0,34.5,34.52,34.44,34.5,44400.0
2005-05-10 12:05:00,34.49,34.56,34.45,34.54,26100.0,34.49,34.56,34.45,34.54,26100.0
2005-05-10 12:10:00,34.52,34.61,34.52,34.57,14300.0,34.52,34.61,34.52,34.57,14300.0
2005-05-10 12:15:00,34.55,34.55,34.52,34.53,15100.0,34.55,34.55,34.52,34.53,15100.0
2005-05-10 12:20:00,34.55,34.65,34.55,34.56,10100.0,34.55,34.65,34.55,34.56,10100.0
2005-05-10 12:25:00,34.57,34.61,34.55,34.61,1600.0,34.57,34.61,34.55,34.61,1600.0
2005-05-10 12:30:00,34.61,34.68,34.59,34.68,13500.0,34.61,34.68,34.59,34.68,13500.0
2005-05-10 12:35:00,34.68,34.72,34.65,34.72,8900.0,34.68,34.72,34.65,34.72,8900.0
2005-05-10 12:40:00,34.73,34.73,34.61,34.65,10200.0,34.73,34.73,34.61,34.65,10200.0
2005-05-10 12:45:00,34.65,34.75,34.65,34.69,12500.0,34.65,34.75,34.65,34.69,12500.0
2005-05-10 12:50:00,34.68,34.71,34.68,34.7,8900.0,34.68,34.71,34.68,34.7,8900.0
2005-05-10 12:55:00,34.69,34.76,34.69,34.74,10800.0,34.69,34.76,34.69,34.74,10800.0
2005-05-10 13:00:00,34.75,34.76,34.68,34.69,22100.0,34.75,34.76,34.68,34.69,22100.0
2005-05-10 13:05:00,34.71,34.73,34.68,34.69,8900.0,34.71,34.73,34.68,34.69,8900.0
2005-05-10 13:10:00,34.68,34.68,34.63,34.63,23900.0,34.68,34.68,34.63,34.63,23900.0
2005-05-10 13:15:00,34.63,34.69,34.63,34.69,9400.0,34.63,34.69,34.63,34.69,9400.0
2005-05-10 13:20:00,34.69,34.7,34.68,34.7,8400.0,34.69,34.7,34.68,34.7,8400.0
2005-05-10 13:25:00,34.71,34.86,34.71,34.84,44100.0,34.71,34.86,34.71,34.84,44100.0
2005-05-10 13:30:00,34.83,34.83,34.81,34.83,21400.0,34.83,34.83,34.81,34.83,21400.0
2005-05-10 13:35:00,34.82,34.85,34.82,34.84,54800.0,34.82,34.85,34.82,34.84,54800.0
2005-05-10 13:40:00,34.84,34.86,34.84,34.85,46200.0,34.84,34.86,34.84,34.85,46200.0
2005-05-10 13:45:00,34.85,34.88,34.84,34.86,84600.0,34.85,34.88,34.84,34.86,84600.0
2005-05-10 13:50:00,34.87,34.87,34.8,34.81,28800.0,34.87,34.87,34.8,34.81,28800.0
2005-05-10 13:55:00,34.82,34.83,34.8,34.83,17500.0,34.82,34.83,34.8,34.83,17500.0
2005-05-10 14:00:00,34.83,34.86,34.83,34.83,29600.0,34.83,34.86,34.83,34.83,29600.0
2005-05-10 14:05:00,34.83,34.85,34.83,34.83,11300.0,34.83,34.85,34.83,34.83,11300.0
2005-05-10 14:10:00,34.85,34.87,34.84,34.87,12300.0,34.85,34.87,34.84,34.87,12300.0
2005-05-10 14:15:00,34.87,34.88,34.83,34.84,20400.0,34.87,34.88,34.83,34.84,20400.0
2005-05-10 14:20:00,34.83,34.86,34.83,34.84,10300.0,34.83,34.86,34.83,34.84,10300.0
2005-05-10 14:25:00,34.84,34.85,34.8,34.82,14600.0,34.84,34.85,34.8,34.82,14600.0
2005-05-10 14:30:00,34.83,34.86,34.82,34.86,22500.0,34.83,34.86,34.82,34.86,22500.0
2005-05-10 14:35:00,34.86,34.86,34.73,34.73,21600.0,34.86,34.86,34.73,34.73,21600.0
2005-05-10 14:40:00,34.73,34.74,34.57,34.65,43200.0,34.73,34.74,34.57,34.65,43200.0
2005-05-10 14:45:00,34.64,34.64,34.54,34.54,26300.0,34.64,34.64,34.54,34.54,26300.0
2005-05-10 14:50:00,34.54,34.61,34.51,34.53,16000.0,34.54,34.61,34.51,34.53,16000.0
2005-05-10 14:55:00,34.53,34.6,34.5,34.6,23600.0,34.53,34.6,34.5,34.6,23600.0
2005-05-10 15:00:00,34.59,34.59,34.52,34.56,29800.0,34.59,34.59,34.52,34.56,29800.0
2005-05-10 15:05:00,34.56,34.66,34.56,34.65,19800.0,34.56,34.66,34.56,34.65,19800.0
2005-05-10 15:10:00,34.65,34.65,34.6,34.6,13100.0,34.65,34.65,34.6,34.6,13100.0
2005-05-10 15:15:00,34.6,34.6,34.53,34.58,36000.0,34.6,34.6,34.53,34.58,36000.0
2005-05-10 15:20:00,34.58,34.59,34.5,34.51,9900.0,34.58,34.59,34.5,34.51,9900.0
2005-05-10 15:25:00,34.5,34.55,34.5,34.52,18400.0,34.5,34.55,34.5,34.52,18400.0
2005-05-10 15:30:00,34.52,34.53,34.4,34.41,53700.0,34.52,34.53,34.4,34.41,53700.0
2005-05-10 15:35:00,34.41,34.53,34.41,34.51,37600.0,34.41,34.53,34.41,34.51,37600.0
2005-05-10 15:40:00,34.51,34.53,34.5,34.52,26400.0,34.51,34.53,34.5,34.52,26400.0
2005-05-10 15:45:00,34.52,34.52,34.48,34.5,39800.0,34.52,34.52,34.48,34.5,39800.0
2005-05-10 15:50:00,34.51,34.54,34.49,34.5,46700.0,34.51,34.54,34.49,34.5,46700.0
2005-05-10 15:55:00,34.5,34.56,34.49,34.5,38000.0,34.5,34.56,34.49,34.5,38000.0
2005-05-11 09:30:00,34.68,34.84,34.6,34.79,133200.0,34.68,34.84,34.6,34.79,133200.0
2005-05-11 09:35:00,34.8,34.87,34.75,34.86,25200.0,34.8,34.87,34.75,34.86,25200.0
2005-05-11 09:40:00,34.86,35.0,34.86,34.96,60600.0,34.86,35.0,34.86,34.96,60600.0
2005-05-11 09:45:00,34.96,34.96,34.84,34.85,35400.0,34.96,34.96,34.84,34.85,35400.0
2005-05-11 09:50:00,34.86,34.87,34.75,34.75,30000.0,34.86,34.87,34.75,34.75,30000.0
2005-05-11 09:55:00,34.75,34.8,34.73,34.79,32200.0,34.75,34.8,34.73,34.79,32200.0
2005-05-11 10:00:00,34.78,34.87,34.75,34.85,18700.0,34.78,34.87,34.75,34.85,18700.0
2005-05-11 10:05:00,34.85,34.86,34.79,34.84,11900.0,34.85,34.86,34.79,34.84,11900.0
2005-05-11 10:10:00,34.84,34.86,34.83,34.83,8800.0,34.84,34.86,34.83,34.83,8800.0
2005-05-11 10:15:00,34.83,34.84,34.79,34.81,25300.0,34.83,34.84,34.79,34.81,25300.0
2005-05-11 10:20:00,34.81,34.9,34.81,34.9,26400.0,34.81,34.9,34.81,34.9,26400.0
2005-05-11 10:25:00,34.9,34.9,34.87,34.88,7800.0,34.9,34.9,34.87,34.88,7800.0
2005-05-11 10:30:00,34.88,34.94,34.85,34.87,35800.0,34.88,34.94,34.85,34.87,35800.0
2005-05-11 10:35:00,34.89,34.9,34.82,34.9,15100.0,34.89,34.9,34.82,34.9,15100.0
2005-05-11 10:40:00,34.9,34.95,34.9,34.91,20900.0,34.9,34.95,34.9,34.91,20900.0
2005-05-11 10:45:00,34.9,34.93,34.88,34.9,14400.0,34.9,34.93,34.88,34.9,14400.0
2005-05-11 10:50:00,34.9,34.9,34.81,34.85,33700.0,34.9,34.9,34.81,34.85,33700.0
2005-05-11 10:55:00,34.86,34.86,34.8,34.81,15600.0,34.86,34.86,34.8,34.81,15600.0
2005-05-11 11:00:00,34.8,34.81,34.72,34.72,38300.0,34.8,34.81,34.72,34.72,38300.0
2005-05-11 11:05:00,34.74,34.83,34.71,34.81,54000.0,34.74,34.83,34.71,34.81,54000.0
2005-05-11 11:10:00,34.81,34.87,34.71,34.78,32600.0,34.81,34.87,34.71,34.78,32600.0
2005-05-11 11:15:00,34.77,34.83,34.73,34.8,59400.0,34.77,34.83,34.73,34.8,59400.0
2005-05-11 11:20:00,34.8,34.8,34.75,34.78,72300.0,34.8,34.8,34.75,34.78,72300.0
2005-05-11 11:25:00,34.78,34.78,34.72,34.75,37800.0,34.78,34.78,34.72,34.75,37800.0
2005-05-11 11:30:00,34.74,34.78,34.74,34.76,48100.0,34.74,34.78,34.74,34.76,48100.0
2005-05-11 11:35:00,34.78,34.78,34.75,34.77,24400.0,34.78,34.78,34.75,34.77,24400.0
2005-05-11 11:40:00,34.76,34.78,34.75,34.78,24400.0,34.76,34.78,34.75,34.78,24400.0
2005-05-11 11:45:00,34.77,34.78,34.75,34.78,26500.0,34.77,34.78,34.75,34.78,26500.0
2005-05-11 11:50:00,34.76,34.8,34.75,34.8,16200.0,34.76,34.8,34.75,34.8,16200.0
2005-05-11 11:55:00,34.77,34.8,34.77,34.78,8600.0,34.77,34.8,34.77,34.78,8600.0
2005-05-11 12:00:00,34.78,34.8,34.77,34.8,16700.0,34.78,34.8,34.77,34.8,16700.0
2005-05-11 12:05:00,34.8,34.8,34.69,34.79,54300.0,34.8,34.8,34.69,34.79,54300.0
2005-05-11 12:10:00,34.77,34.83,34.7,34.8,41700.0,34.77,34.83,34.7,34.8,41700.0
2005-05-11 12:15:00,34.8,34.83,34.75,34.78,38100.0,34.8,34.83,34.75,34.78,38100.0
2005-05-11 12:20:00,34.78,34.8,34.75,34.8,21600.0,34.78,34.8,34.75,34.8,21600.0
2005-05-11 12:25:00,34.8,34.8,34.77,34.8,3700.0,34.8,34.8,34.77,34.8,3700.0
2005-05-11 12:30:00,34.78,34.8,34.75,34.79,20000.0,34.78,34.8,34.75,34.79,20000.0
2005-05-11 12:35:00,34.79,34.79,34.77,34.78,3500.0,34.79,34.79,34.77,34.78,3500.0
2005-05-11 12:40:00,34.78,34.8,34.77,34.8,28000.0,34.78,34.8,34.77,34.8,28000.0
2005-05-11 12:45:00,34.8,34.8,34.75,34.78,12100.0,34.8,34.8,34.75,34.78,12100.0
2005-05-11 12:50:00,34.78,34.78,34.75,34.76,8900.0,34.78,34.78,34.75,34.76,8900.0
2005-05-11 12:55:00,34.77,34.8,34.76,34.79,18700.0,34.77,34.8,34.76,34.79,18700.0
2005-05-11 13:00:00,34.78,34.79,34.76,34.78,14100.0,34.78,34.79,34.76,34.78,14100.0
2005-05-11 13:05:00,34.78,34.8,34.78,34.8,12600.0,34.78,34.8,34.78,34.8,12600.0
2005-05-11 13:10:00,34.8,34.9,34.8,34.88,24100.0,34.8,34.9,34.8,34.88,24100.0
2005-05-11 13:15:00,34.89,34.89,34.82,34.85,9200.0,34.89,34.89,34.82,34.85,9200.0
2005-05-11 13:20:00,34.83,34.88,34.81,34.84,14900.0,34.83,34.88,34.81,34.84,14900.0
2005-05-11 13:25:00,34.84,34.84,34.79,34.79,5500.0,34.84,34.84,34.79,34.79,5500.0
2005-05-11 13:30:00,34.79,34.89,34.79,34.89,43700.0,34.79,34.89,34.79,34.89,43700.0
2005-05-11 13:35:00,34.89,34.9,34.86,34.89,59700.0,34.89,34.9,34.86,34.89,59700.0
2005-05-11 13:40:00,34.89,34.9,34.87,34.89,21500.0,34.89,34.9,34.87,34.89,21500.0
2005-05-11 13:45:00,34.89,34.99,34.87,34.98,67600.0,34.89,34.99,34.87,34.98,67600.0
2005-05-11 13:50:00,34.98,34.99,34.91,34.98,32500.0,34.98,34.99,34.91,34.98,32500.0
2005-05-11 13:55:00,34.98,35.0,34.96,34.97,49800.0,34.98,35.0,34.96,34.97,49800.0
2005-05-11 14:00:00,34.97,34.99,34.94,34.99,15700.0,34.97,34.99,34.94,34.99,15700.0
2005-05-11 14:05:00,34.98,35.0,34.97,35.0,51400.0,34.98,35.0,34.97,35.0,51400.0
2005-05-11 14:10:00,34.99,35.15,34.99,35.15,142600.0,34.99,35.15,34.99,35.15,142600.0
2005-05-11 14:15:00,35.15,35.5,35.1,35.48,115600.0,35.15,35.5,35.1,35.48,115600.0
2005-05-11 14:20:00,35.5,35.53,35.31,35.46,76300.0,35.5,35.53,35.31,35.46,76300.0
2005-05-11 14:25:00,35.45,35.53,35.37,35.38,32300.0,35.45,35.53,35.37,35.38,32300.0
2005-05-11 14:30:00,35.4,35.43,35.35,35.39,39700.0,35.4,35.43,35.35,35.39,39700.0
2005-05-11 14:35:00,35.36,35.38,35.27,35.29,15600.0,35.36,35.38,35.27,35.29,15600.0
2005-05-11 14:40:00,35.28,35.34,35.28,35.32,10300.0,35.28,35.34,35.28,35.32,10300.0
2005-05-11 14:45:00,35.32,35.4,35.32,35.38,23800.0,35.32,35.4,35.32,35.38,23800.0
2005-05-11 14:50:00,35.36,35.41,35.29,35.3,10300.0,35.36,35.41,35.29,35.3,10300.0
2005-05-11 14:55:00,35.29,35.32,35.25,35.26,11400.0,35.29,35.32,35.25,35.26,11400.0
2005-05-11 15:00:00,35.26,35.28,35.22,35.27,18000.0,35.26,35.28,35.22,35.27,18000.0
2005-05-11 15:05:00,35.27,35.27,35.16,35.26,15500.0,35.27,35.27,35.16,35.26,15500.0
2005-05-11 15:10:00,35.26,35.3,35.2,35.23,19700.0,35.26,35.3,35.2,35.23,19700.0
2005-05-11 15:15:00,35.22,35.28,35.19,35.28,17900.0,35.22,35.28,35.19,35.28,17900.0
2005-05-11 15:20:00,35.28,35.34,35.23,35.24,24400.0,35.28,35.34,35.23,35.24,24400.0
2005-05-11 15:25:00,35.23,35.27,35.19,35.25,24600.0,35.23,35.27,35.19,35.25,24600.0
2005-05-11 15:30:00,35.24,35.35,35.21,35.33,47100.0,35.24,35.35,35.21,35.33,47100.0
2005-05-11 15:35:00,35.33,35.33,35.25,35.32,27100.0,35.33,35.33,35.25,35.32,27100.0
2005-05-11 15:40:00,35.33,35.4,35.28,35.4,80900.0,35.33,35.4,35.28,35.4,80900.0
2005-05-11 15:45:00,35.4,35.43,35.3,35.43,57900.0,35.4,35.43,35.3,35.43,57900.0
2005-05-11 15:50:00,35.43,35.55,35.43,35.51,84300.0,35.43,35.55,35.43,35.51,84300.0
2005-05-11 15:55:00,35.51,35.58,35.37,35.55,138700.0,35.51,35.58,35.37,35.55,138700.0
2005-05-12 09:30:00,35.58,35.67,35.56,35.58,92300.0,35.58,35.67,35.56,35.58,92300.0
2005-05-12 09:35:00,35.57,35.87,35.56,35.86,47100.0,35.57,35.87,35.56,35.86,47100.0
2005-05-12 09:40:00,35.87,36.17,35.87,36.0,155500.0,35.87,36.17,35.87,36.0,155500.0
2005-05-12 09:45:00,36.0,36.01,35.82,35.85,56800.0,36.0,36.01,35.82,35.85,56800.0
2005-05-12 09:50:00,35.84,35.9,35.83,35.87,51700.0,35.84,35.9,35.83,35.87,51700.0
2005-05-12 09:55:00,35.88,35.89,35.83,35.85,43300.0,35.88,35.89,35.83,35.85,43300.0
2005-05-12 10:00:00,35.87,35.88,35.84,35.85,60700.0,35.87,35.88,35.84,35.85,60700.0
2005-05-12 10:05:00,35.85,35.88,35.84,35.88,42000.0,35.85,35.88,35.84,35.88,42000.0
2005-05-12 10:10:00,35.87,36.0,35.86,35.99,60000.0,35.87,36.0,35.86,35.99,60000.0
2005-05-12 10:15:00,35.96,36.07,35.91,36.03,55600.0,35.96,36.07,35.91,36.03,55600.0
2005-05-12 10:20:00,36.03,36.08,35.95,35.98,27000.0,36.03,36.08,35.95,35.98,27000.0
2005-05-12 10:25:00,35.96,35.99,35.9,35.99,26100.0,35.96,35.99,35.9,35.99,26100.0
2005-05-12 10:30:00,36.0,36.02,35.95,35.96,36800.0,36.0,36.02,35.95,35.96,36800.0
2005-05-12 10:35:00,35.96,36.0,35.95,35.95,44800.0,35.96,36.0,35.95,35.95,44800.0
2005-05-12 10:40:00,35.95,35.96,35.84,35.9,57900.0,35.95,35.96,35.84,35.9,57900.0
2005-05-12 10:45:00,35.9,35.95,35.89,35.9,40000.0,35.9,35.95,35.89,35.9,40000.0
2005-05-12 10:50:00,35.9,35.98,35.9,35.96,48100.0,35.9,35.98,35.9,35.96,48100.0
2005-05-12 10:55:00,35.95,35.96,35.9,35.95,89400.0,35.95,35.96,35.9,35.95,89400.0
2005-05-12 11:00:00,35.96,35.97,35.9,35.91,44400.0,35.96,35.97,35.9,35.91,44400.0
2005-05-12 11:05:00,35.9,35.93,35.9,35.9,46800.0,35.9,35.93,35.9,35.9,46800.0
2005-05-12 11:10:00,35.9,35.92,35.9,35.91,36200.0,35.9,35.92,35.9,35.91,36200.0
2005-05-12 11:15:00,35.9,35.96,35.9,35.95,45600.0,35.9,35.96,35.9,35.95,45600.0
2005-05-12 11:20:00,35.96,35.98,35.91,35.91,30400.0,35.96,35.98,35.91,35.91,30400.0
2005-05-12 11:25:00,35.91,35.95,35.9,35.9,45800.0,35.91,35.95,35.9,35.9,45800.0
2005-05-12 11:30:00,35.92,35.97,35.89,35.9,32500.0,35.92,35.97,35.89,35.9,32500.0
2005-05-12 11:35:00,35.91,35.91,35.9,35.91,11900.0,35.91,35.91,35.9,35.91,11900.0
2005-05-12 11:40:00,35.9,35.91,35.9,35.91,21700.0,35.9,35.91,35.9,35.91,21700.0
2005-05-12 11:45:00,35.9,35.91,35.86,35.86,56300.0,35.9,35.91,35.86,35.86,56300.0
2005-05-12 11:50:00,35.87,35.92,35.87,35.9,23700.0,35.87,35.92,35.87,35.9,23700.0
2005-05-12 11:55:00,35.9,35.92,35.89,35.92,49000.0,35.9,35.92,35.89,35.92,49000.0
2005-05-12 12:00:00,35.92,35.92,35.87,35.88,38600.0,35.92,35.92,35.87,35.88,38600.0
2005-05-12 12:05:00,35.88,35.92,35.88,35.92,35600.0,35.88,35.92,35.88,35.92,35600.0
2005-05-12 12:10:00,35.92,35.92,35.89,35.9,6100.0,35.92,35.92,35.89,35.9,6100.0
2005-05-12 12:15:00,35.9,35.92,35.89,35.9,17400.0,35.9,35.92,35.89,35.9,17400.0
2005-05-12 12:20:00,35.9,35.92,35.9,35.92,6600.0,35.9,35.92,35.9,35.92,6600.0
2005-05-12 12:25:00,35.92,35.92,35.9,35.9,15500.0,35.92,35.92,35.9,35.9,15500.0
2005-05-12 12:30:00,35.9,35.9,35.88,35.9,25500.0,35.9,35.9,35.88,35.9,25500.0
2005-05-12 12:35:00,35.88,35.9,35.85,35.88,48000.0,35.88,35.9,35.85,35.88,48000.0
2005-05-12 12:40:00,35.87,35.92,35.87,35.91,7400.0,35.87,35.92,35.87,35.91,7400.0
2005-05-12 12:45:00,35.9,35.9,35.86,35.87,8000.0,35.9,35.9,35.86,35.87,8000.0
2005-05-12 12:50:00,35.87,35.91,35.87,35.87,8200.0,35.87,35.91,35.87,35.87,8200.0
2005-05-12 12:55:00,35.89,35.9,35.86,35.87,11100.0,35.89,35.9,35.86,35.87,11100.0
2005-05-12 13:00:00,35.87,35.9,35.86,35.86,42300.0,35.87,35.9,35.86,35.86,42300.0
2005-05-12 13:05:00,35.87,35.87,35.75,35.8,78600.0,35.87,35.87,35.75,35.8,78600.0
2005-05-12 13:10:00,35.8,35.86,35.71,35.73,122800.0,35.8,35.86,35.71,35.73,122800.0
2005-05-12 13:15:00,35.74,35.8,35.74,35.77,15300.0,35.74,35.8,35.74,35.77,15300.0
2005-05-12 13:20:00,35.77,35.77,35.69,35.69,53500.0,35.77,35.77,35.69,35.69,53500.0
2005-05-12 13:25:00,35.69,35.75,35.6,35.67,63800.0,35.69,35.75,35.6,35.67,63800.0
2005-05-12 13:30:00,35.67,35.7,35.6,35.6,43300.0,35.67,35.7,35.6,35.6,43300.0
2005-05-12 13:35:00,35.6,35.67,35.57,35.65,28000.0,35.6,35.67,35.57,35.65,28000.0
2005-05-12 13:40:00,35.64,35.64,35.57,35.57,39800.0,35.64,35.64,35.57,35.57,39800.0
2005-05-12 13:45:00,35.55,35.7,35.55,35.58,77200.0,35.55,35.7,35.55,35.58,77200.0
2005-05-12 13:50:00,35.59,35.65,35.53,35.56,63100.0,35.59,35.65,35.53,35.56,63100.0
2005-05-12 13:55:00,35.55,35.66,35.55,35.63,21000.0,35.55,35.66,35.55,35.63,21000.0
2005-05-12 14:00:00,35.63,35.66,35.63,35.66,16800.0,35.63,35.66,35.63,35.66,16800.0
2005-05-12 14:05:00,35.66,35.8,35.64,35.8,29300.0,35.66,35.8,35.64,35.8,29300.0
2005-05-12 14:10:00,35.78,35.79,35.69,35.78,30900.0,35.78,35.79,35.69,35.78,30900.0
2005-05-12 14:15:00,35.77,35.82,35.7,35.8,26600.0,35.77,35.82,35.7,35.8,26600.0
2005-05-12 14:20:00,35.8,35.81,35.55,35.67,32200.0,35.8,35.81,35.55,35.67,32200.0
2005-05-12 14:25:00,35.67,35.67,35.53,35.54,18200.0,35.67,35.67,35.53,35.54,18200.0
2005-05-12 14:30:00,35.55,35.68,35.55,35.55,26800.0,35.55,35.68,35.55,35.55,26800.0
2005-05-12 14:35:00,35.55,35.62,35.53,35.56,15000.0,35.55,35.62,35.53,35.56,15000.0
2005-05-12 14:40:00,35.56,35.56,35.35,35.36,59900.0,35.56,35.56,35.35,35.36,59900.0
2005-05-12 14:45:00,35.36,35.38,35.18,35.22,77400.0,35.36,35.38,35.18,35.22,77400.0
2005-05-12 14:50:00,35.22,35.28,35.16,35.28,23300.0,35.22,35.28,35.16,35.28,23300.0
2005-05-12 14:55:00,35.3,35.41,35.28,35.4,17200.0,35.3,35.41,35.28,35.4,17200.0
2005-05-12 15:00:00,35.4,35.46,35.32,35.34,30400.0,35.4,35.46,35.32,35.34,30400.0
2005-05-12 15:05:00,35.31,35.41,35.31,35.4,18300.0,35.31,35.41,35.31,35.4,18300.0
2005-05-12 15:10:00,35.4,35.4,35.28,35.28,30300.0,35.4,35.4,35.28,35.28,30300.0
2005-05-12 15:15:00,35.28,35.33,35.16,35.17,38600.0,35.28,35.33,35.16,35.17,38600.0
2005-05-12 15:20:00,35.17,35.22,35.1,35.19,30200.0,35.17,35.22,35.1,35.19,30200.0
2005-05-12 15:25:00,35.21,35.29,35.14,35.15,32800.0,35.21,35.29,35.14,35.15,32800.0
2005-05-12 15:30:00,35.14,35.17,35.08,35.14,38600.0,35.14,35.17,35.08,35.14,38600.0
2005-05-12 15:35:00,35.14,35.22,35.11,35.21,36500.0,35.14,35.22,35.11,35.21,36500.0
2005-05-12 15:40:00,35.21,35.24,35.2,35.2,26200.0,35.21,35.24,35.2,35.2,26200.0
2005-05-12 15:45:00,35.2,35.37,35.2,35.37,45800.0,35.2,35.37,35.2,35.37,45800.0
2005-05-12 15:50:00,35.37,35.5,35.33,35.45,73200.0,35.37,35.5,35.33,35.45,73200.0
2005-05-12 15:55:00,35.45,35.61,35.45,35.56,146800.0,35.45,35.61,35.45,35.56,146800.0
2005-05-13 09:30:00,35.94,36.0,35.79,35.85,82000.0,35.94,36.0,35.79,35.85,82000.0
2005-05-13 09:35:00,35.82,35.82,35.6,35.7,71100.0,35.82,35.82,35.6,35.7,71100.0
2005-05-13 09:40:00,35.7,35.71,35.67,35.71,43600.0,35.7,35.71,35.67,35.71,43600.0
2005-05-13 09:45:00,35.71,35.89,35.71,35.76,45000.0,35.71,35.89,35.71,35.76,45000.0
2005-05-13 09:50:00,35.77,35.86,35.59,35.59,48100.0,35.77,35.86,35.59,35.59,48100.0
2005-05-13 09:55:00,35.57,35.68,35.57,35.66,20000.0,35.57,35.68,35.57,35.66,20000.0
2005-05-13 10:00:00,35.65,35.7,35.65,35.66,21200.0,35.65,35.7,35.65,35.66,21200.0
2005-05-13 10:05:00,35.67,35.84,35.66,35.84,37100.0,35.67,35.84,35.66,35.84,37100.0
2005-05-13 10:10:00,35.84,35.95,35.8,35.93,20400.0,35.84,35.95,35.8,35.93,20400.0
2005-05-13 10:15:00,35.92,35.94,35.84,35.88,9700.0,35.92,35.94,35.84,35.88,9700.0
2005-05-13 10:20:00,35.88,35.9,35.86,35.86,13400.0,35.88,35.9,35.86,35.86,13400.0
2005-05-13 10:25:00,35.88,35.95,35.86,35.89,20600.0,35.88,35.95,35.86,35.89,20600.0
2005-05-13 10:30:00,35.87,35.93,35.85,35.88,13600.0,35.87,35.93,35.85,35.88,13600.0
2005-05-13 10:35:00,35.85,35.9,35.84,35.89,13400.0,35.85,35.9,35.84,35.89,13400.0
2005-05-13 10:40:00,35.9,36.02,35.9,35.99,31300.0,35.9,36.02,35.9,35.99,31300.0
2005-05-13 10:45:00,35.99,36.05,35.98,36.01,30700.0,35.99,36.05,35.98,36.01,30700.0
2005-05-13 10:50:00,36.0,36.04,35.97,36.03,27200.0,36.0,36.04,35.97,36.03,27200.0
2005-05-13 10:55:00,36.03,36.15,36.03,36.14,47100.0,36.03,36.15,36.03,36.14,47100.0
2005-05-13 11:00:00,36.15,36.18,36.05,36.06,33800.0,36.15,36.18,36.05,36.06,33800.0
2005-05-13 11:05:00,36.07,36.1,36.04,36.07,14000.0,36.07,36.1,36.04,36.07,14000.0
2005-05-13 11:10:00,36.08,36.12,36.06,36.12,12100.0,36.08,36.12,36.06,36.12,12100.0
2005-05-13 11:15:00,36.11,36.14,36.08,36.1,18700.0,36.11,36.14,36.08,36.1,18700.0
2005-05-13 11:20:00,36.1,36.15,36.1,36.14,26300.0,36.1,36.15,36.1,36.14,26300.0
2005-05-13 11:25:00,36.14,36.25,36.13,36.25,31400.0,36.14,36.25,36.13,36.25,31400.0
2005-05-13 11:30:00,36.22,36.26,36.2,36.24,69200.0,36.22,36.26,36.2,36.24,69200.0
2005-05-13 11:35:00,36.24,36.3,36.24,36.3,31700.0,36.24,36.3,36.24,36.3,31700.0
2005-05-13 11:40:00,36.29,36.35,36.29,36.34,26300.0,36.29,36.35,36.29,36.34,26300.0
2005-05-13 11:45:00,36.34,36.35,36.32,36.34,23300.0,36.34,36.35,36.32,36.34,23300.0
2005-05-13 11:50:00,36.33,36.35,36.33,36.33,19200.0,36.33,36.35,36.33,36.33,19200.0
2005-05-13 11:55:00,36.35,36.47,36.34,36.45,55700.0,36.35,36.47,36.34,36.45,55700.0
2005-05-13 12:00:00,36.45,36.45,36.33,36.35,15100.0,36.45,36.45,36.33,36.35,15100.0
2005-05-13 12:05:00,36.35,36.36,36.32,36.34,22600.0,36.35,36.36,36.32,36.34,22600.0
2005-05-13 12:10:00,36.33,36.35,36.32,36.35,18800.0,36.33,36.35,36.32,36.35,18800.0
2005-05-13 12:15:00,36.33,36.36,36.33,36.35,11000.0,36.33,36.36,36.33,36.35,11000.0
2005-05-13 12:20:00,36.35,36.46,36.34,36.43,23400.0,36.35,36.46,36.34,36.43,23400.0
2005-05-13 12:25:00,36.46,36.49,36.35,36.36,17400.0,36.46,36.49,36.35,36.36,17400.0
2005-05-13 12:30:00,36.41,36.41,36.3,36.36,22700.0,36.41,36.41,36.3,36.36,22700.0
2005-05-13 12:35:00,36.36,36.37,36.32,36.36,32100.0,36.36,36.37,36.32,36.36,32100.0
2005-05-13 12:40:00,36.37,36.42,36.3,36.41,18700.0,36.37,36.42,36.3,36.41,18700.0
2005-05-13 12:45:00,36.41,36.45,36.4,36.41,17500.0,36.41,36.45,36.4,36.41,17500.0
2005-05-13 12:50:00,36.4,36.48,36.4,36.47,15200.0,36.4,36.48,36.4,36.47,15200.0
2005-05-13 12:55:00,36.48,36.49,36.46,36.48,29100.0,36.48,36.49,36.46,36.48,29100.0
2005-05-13 13:00:00,36.48,36.49,36.47,36.48,12900.0,36.48,36.49,36.47,36.48,12900.0
2005-05-13 13:05:00,36.47,36.49,36.47,36.48,16600.0,36.47,36.49,36.47,36.48,16600.0
2005-05-13 13:10:00,36.47,36.49,36.47,36.49,9100.0,36.47,36.49,36.47,36.49,9100.0
2005-05-13 13:15:00,36.49,36.49,36.46,36.46,11700.0,36.49,36.49,36.46,36.46,11700.0
2005-05-13 13:20:00,36.47,36.48,36.46,36.47,16400.0,36.47,36.48,36.46,36.47,16400.0
2005-05-13 13:25:00,36.47,36.49,36.41,36.48,26800.0,36.47,36.49,36.41,36.48,26800.0
2005-05-13 13:30:00,36.49,36.5,36.46,36.49,31100.0,36.49,36.5,36.46,36.49,31100.0
2005-05-13 13:35:00,36.49,36.5,36.47,36.49,10800.0,36.49,36.5,36.47,36.49,10800.0
2005-05-13 13:40:00,36.49,36.49,36.4,36.42,18100.0,36.49,36.49,36.4,36.42,18100.0
2005-05-13 13:45:00,36.42,36.48,36.41,36.48,26400.0,36.42,36.48,36.41,36.48,26400.0
2005-05-13 13:50:00,36.48,36.48,36.41,36.41,16100.0,36.48,36.48,36.41,36.41,16100.0
2005-05-13 13:55:00,36.41,36.41,36.22,36.3,45600.0,36.41,36.41,36.22,36.3,45600.0
2005-05-13 14:00:00,36.3,36.31,36.17,36.25,55000.0,36.3,36.31,36.17,36.25,55000.0
2005-05-13 14:05:00,36.25,36.27,36.2,36.22,54000.0,36.25,36.27,36.2,36.22,54000.0
2005-05-13 14:10:00,36.22,36.24,36.12,36.13,46900.0,36.22,36.24,36.12,36.13,46900.0
2005-05-13 14:15:00,36.13,36.15,36.0,36.01,45900.0,36.13,36.15,36.0,36.01,45900.0
2005-05-13 14:20:00,36.0,36.12,36.0,36.12,38100.0,36.0,36.12,36.0,36.12,38100.0
2005-05-13 14:25:00,36.12,36.24,36.12,36.17,23300.0,36.12,36.24,36.12,36.17,23300.0
2005-05-13 14:30:00,36.17,36.18,36.04,36.1,55000.0,36.17,36.18,36.04,36.1,55000.0
2005-05-13 14:35:00,36.1,36.1,35.87,35.95,51800.0,36.1,36.1,35.87,35.95,51800.0
2005-05-13 14:40:00,35.97,36.0,35.85,35.86,23500.0,35.97,36.0,35.85,35.86,23500.0
2005-05-13 14:45:00,35.86,35.92,35.72,35.75,38900.0,35.86,35.92,35.72,35.75,38900.0
2005-05-13 14:50:00,35.76,35.93,35.75,35.92,11200.0,35.76,35.93,35.75,35.92,11200.0
2005-05-13 14:55:00,35.91,35.95,35.91,35.93,17000.0,35.91,35.95,35.91,35.93,17000.0
2005-05-13 15:00:00,35.93,36.04,35.88,36.03,25900.0,35.93,36.04,35.88,36.03,25900.0
2005-05-13 15:05:00,36.01,36.12,35.96,36.12,29500.0,36.01,36.12,35.96,36.12,29500.0
2005-05-13 15:10:00,36.14,36.15,36.08,36.1,18000.0,36.14,36.15,36.08,36.1,18000.0
2005-05-13 15:15:00,36.11,36.14,36.05,36.14,35500.0,36.11,36.14,36.05,36.14,35500.0
2005-05-13 15:20:00,36.14,36.24,36.13,36.15,36500.0,36.14,36.24,36.13,36.15,36500.0
2005-05-13 15:25:00,36.15,36.2,36.0,36.14,19800.0,36.15,36.2,36.0,36.14,19800.0
2005-05-13 15:30:00,36.16,36.31,36.14,36.28,41100.0,36.16,36.31,36.14,36.28,41100.0
2005-05-13 15:35:00,36.28,36.41,36.25,36.41,76900.0,36.28,36.41,36.25,36.41,76900.0
2005-05-13 15:40:00,36.42,36.42,36.3,36.36,57100.0,36.42,36.42,36.3,36.36,57100.0
2005-05-13 15:45:00,36.33,36.41,36.28,36.3,48200.0,36.33,36.41,36.28,36.3,48200.0
2005-05-13 15:50:00,36.3,36.31,36.22,36.26,72400.0,36.3,36.31,36.22,36.26,72400.0
2005-05-13 15:55:00,36.25,36.41,36.25,36.41,81600.0,36.25,36.41,36.25,36.41,81600.0
2005-05-16 09:30:00,36.12,36.42,36.1,36.36,129900.0,36.12,36.42,36.1,36.36,129900.0
2005-05-16 09:35:00,36.37,36.37,36.1,36.11,36900.0,36.37,36.37,36.1,36.11,36900.0
2005-05-16 09:40:00,36.1,36.18,36.09,36.17,69500.0,36.1,36.18,36.09,36.17,69500.0
2005-05-16 09:45:00,36.19,36.47,36.19,36.33,36900.0,36.19,36.47,36.19,36.33,36900.0
2005-05-16 09:50:00,36.29,36.42,36.15,36.34,72600.0,36.29,36.42,36.15,36.34,72600.0
2005-05-16 09:55:00,36.34,36.4,36.28,36.34,33700.0,36.34,36.4,36.28,36.34,33700.0
2005-05-16 10:00:00,36.33,36.33,36.13,36.19,33500.0,36.33,36.33,36.13,36.19,33500.0
2005-05-16 10:05:00,36.15,36.21,36.06,36.07,31000.0,36.15,36.21,36.06,36.07,31000.0
2005-05-16 10:10:00,36.06,36.06,35.82,35.85,61300.0,36.06,36.06,35.82,35.85,61300.0
2005-05-16 10:15:00,35.85,35.94,35.78,35.88,35400.0,35.85,35.94,35.78,35.88,35400.0
2005-05-16 10:20:00,35.88,35.88,35.61,35.73,69400.0,35.88,35.88,35.61,35.73,69400.0
2005-05-16 10:25:00,35.73,35.83,35.6,35.61,104500.0,35.73,35.83,35.6,35.61,104500.0
2005-05-16 10:30:00,35.61,35.67,35.6,35.66,44700.0,35.61,35.67,35.6,35.66,44700.0
2005-05-16 10:35:00,35.66,35.7,35.64,35.69,18600.0,35.66,35.7,35.64,35.69,18600.0
2005-05-16 10:40:00,35.69,35.76,35.65,35.76,28700.0,35.69,35.76,35.65,35.76,28700.0
2005-05-16 10:45:00,35.77,35.88,35.77,35.84,29700.0,35.77,35.88,35.77,35.84,29700.0
2005-05-16 10:50:00,35.82,35.82,35.77,35.81,10300.0,35.82,35.82,35.77,35.81,10300.0
2005-05-16 10:55:00,35.81,35.83,35.78,35.83,9900.0,35.81,35.83,35.78,35.83,9900.0
2005-05-16 11:00:00,35.83,35.83,35.79,35.83,18000.0,35.83,35.83,35.79,35.83,18000.0
2005-05-16 11:05:00,35.83,35.86,35.82,35.85,11500.0,35.83,35.86,35.82,35.85,11500.0
2005-05-16 11:10:00,35.86,35.86,35.83,35.85,11200.0,35.86,35.86,35.83,35.85,11200.0
2005-05-16 11:15:00,35.84,35.88,35.82,35.88,11300.0,35.84,35.88,35.82,35.88,11300.0
2005-05-16 11:20:00,35.88,35.89,35.85,35.85,21300.0,35.88,35.89,35.85,35.85,21300.0
2005-05-16 11:25:00,35.87,35.87,35.72,35.75,31200.0,35.87,35.87,35.72,35.75,31200.0
2005-05-16 11:30:00,35.74,35.78,35.74,35.78,9800.0,35.74,35.78,35.74,35.78,9800.0
2005-05-16 11:35:00,35.77,35.8,35.77,35.78,6500.0,35.77,35.8,35.77,35.78,6500.0
2005-05-16 11:40:00,35.79,35.8,35.77,35.78,7400.0,35.79,35.8,35.77,35.78,7400.0
2005-05-16 11:45:00,35.77,35.79,35.77,35.78,13700.0,35.77,35.79,35.77,35.78,13700.0
2005-05-16 11:50:00,35.79,35.8,35.78,35.8,5600.0,35.79,35.8,35.78,35.8,5600.0
2005-05-16 11:55:00,35.8,35.8,35.79,35.79,6100.0,35.8,35.8,35.79,35.79,6100.0
2005-05-16 12:00:00,35.79,35.8,35.78,35.78,13700.0,35.79,35.8,35.78,35.78,13700.0
2005-05-16 12:05:00,35.78,35.79,35.78,35.78,11000.0,35.78,35.79,35.78,35.78,11000.0
2005-05-16 12:10:00,35.78,35.79,35.78,35.78,12200.0,35.78,35.79,35.78,35.78,12200.0
2005-05-16 12:15:00,35.78,35.78,35.74,35.76,33300.0,35.78,35.78,35.74,35.76,33300.0
2005-05-16 12:20:00,35.75,35.77,35.75,35.76,17300.0,35.75,35.77,35.75,35.76,17300.0
2005-05-16 12:25:00,35.76,35.78,35.76,35.77,17200.0,35.76,35.78,35.76,35.77,17200.0
2005-05-16 12:30:00,35.76,35.77,35.75,35.76,25200.0,35.76,35.77,35.75,35.76,25200.0
2005-05-16 12:35:00,35.74,35.75,35.71,35.72,49600.0,35.74,35.75,35.71,35.72,49600.0
2005-05-16 12:40:00,35.71,35.71,35.65,35.69,16800.0,35.71,35.71,35.65,35.69,16800.0
2005-05-16 12:45:00,35.69,35.76,35.69,35.76,19800.0,35.69,35.76,35.69,35.76,19800.0
2005-05-16 12:50:00,35.73,35.77,35.73,35.73,43900.0,35.73,35.77,35.73,35.73,43900.0
2005-05-16 12:55:00,35.73,35.77,35.72,35.77,6800.0,35.73,35.77,35.72,35.77,6800.0
2005-05-16 13:00:00,35.77,35.78,35.73,35.75,11500.0,35.77,35.78,35.73,35.75,11500.0
2005-05-16 13:05:00,35.75,35.77,35.74,35.75,22700.0,35.75,35.77,35.74,35.75,22700.0
2005-05-16 13:10:00,35.77,35.78,35.72,35.73,22400.0,35.77,35.78,35.72,35.73,22400.0
2005-05-16 13:15:00,35.73,35.74,35.72,35.74,6900.0,35.73,35.74,35.72,35.74,6900.0
2005-05-16 13:20:00,35.73,35.81,35.73,35.8,15900.0,35.73,35.81,35.73,35.8,15900.0
2005-05-16 13:25:00,35.79,35.8,35.76,35.78,16600.0,35.79,35.8,35.76,35.78,16600.0
2005-05-16 13:30:00,35.79,35.79,35.74,35.78,15800.0,35.79,35.79,35.74,35.78,15800.0
2005-05-16 13:35:00,35.76,35.79,35.75,35.75,9400.0,35.76,35.79,35.75,35.75,9400.0
2005-05-16 13:40:00,35.75,35.8,35.75,35.8,20100.0,35.75,35.8,35.75,35.8,20100.0
2005-05-16 13:45:00,35.79,35.87,35.79,35.87,17700.0,35.79,35.87,35.79,35.87,17700.0
2005-05-16 13:50:00,35.87,35.88,35.86,35.87,9400.0,35.87,35.88,35.86,35.87,9400.0
2005-05-16 13:55:00,35.87,35.9,35.86,35.88,30500.0,35.87,35.9,35.86,35.88,30500.0
2005-05-16 14:00:00,35.88,35.89,35.76,35.77,71700.0,35.88,35.89,35.76,35.77,71700.0
2005-05-16 14:05:00,35.77,35.79,35.7,35.7,13100.0,35.77,35.79,35.7,35.7,13100.0
2005-05-16 14:10:00,35.7,35.71,35.68,35.68,11400.0,35.7,35.71,35.68,35.68,11400.0
2005-05-16 14:15:00,35.68,35.7,35.67,35.7,14000.0,35.68,35.7,35.67,35.7,14000.0
2005-05-16 14:20:00,35.7,35.73,35.65,35.66,24500.0,35.7,35.73,35.65,35.66,24500.0
2005-05-16 14:25:00,35.66,35.67,35.58,35.64,55100.0,35.66,35.67,35.58,35.64,55100.0
2005-05-16 14:30:00,35.62,35.65,35.6,35.62,14000.0,35.62,35.65,35.6,35.62,14000.0
2005-05-16 14:35:00,35.64,35.7,35.63,35.69,15300.0,35.64,35.7,35.63,35.69,15300.0
2005-05-16 14:40:00,35.69,35.71,35.67,35.71,23800.0,35.69,35.71,35.67,35.71,23800.0
2005-05-16 14:45:00,35.7,35.71,35.69,35.71,8600.0,35.7,35.71,35.69,35.71,8600.0
2005-05-16 14:50:00,35.71,35.74,35.7,35.72,10800.0,35.71,35.74,35.7,35.72,10800.0
2005-05-16 14:55:00,35.72,35.74,35.72,35.73,10100.0,35.72,35.74,35.72,35.73,10100.0
2005-05-16 15:00:00,35.73,35.75,35.72,35.75,8400.0,35.73,35.75,35.72,35.75,8400.0
2005-05-16 15:05:00,35.74,35.8,35.73,35.79,35200.0,35.74,35.8,35.73,35.79,35200.0
2005-05-16 15:10:00,35.79,35.8,35.75,35.78,11400.0,35.79,35.8,35.75,35.78,11400.0
2005-05-16 15:15:00,35.78,35.78,35.75,35.77,25900.0,35.78,35.78,35.75,35.77,25900.0
2005-05-16 15:20:00,35.78,35.85,35.77,35.84,24400.0,35.78,35.85,35.77,35.84,24400.0
2005-05-16 15:25:00,35.84,35.87,35.84,35.87,20500.0,35.84,35.87,35.84,35.87,20500.0
2005-05-16 15:30:00,35.87,35.9,35.86,35.9,31100.0,35.87,35.9,35.86,35.9,31100.0
2005-05-16 15:35:00,35.9,35.9,35.85,35.85,42100.0,35.9,35.9,35.85,35.85,42100.0
2005-05-16 15:40:00,35.85,35.9,35.82,35.9,42200.0,35.85,35.9,35.82,35.9,42200.0
2005-05-16 15:45:00,35.9,35.94,35.87,35.92,39800.0,35.9,35.94,35.87,35.92,39800.0
2005-05-16 15:50:00,35.92,35.95,35.92,35.95,38600.0,35.92,35.95,35.92,35.95,38600.0
2005-05-16 15:55:00,35.95,36.01,35.91,36.0,113700.0,35.95,36.01,35.91,36.0,113700.0
2005-05-17 09:30:00,35.74,36.19,35.74,36.14,79000.0,35.74,36.19,35.74,36.14,79000.0
2005-05-17 09:35:00,36.11,36.2,35.97,35.97,29400.0,36.11,36.2,35.97,35.97,29400.0
2005-05-17 09:40:00,35.97,36.1,35.95,36.02,16500.0,35.97,36.1,35.95,36.02,16500.0
2005-05-17 09:45:00,36.02,36.04,35.99,36.03,16900.0,36.02,36.04,35.99,36.03,16900.0
2005-05-17 09:50:00,36.03,36.03,35.99,36.02,18100.0,36.03,36.03,35.99,36.02,18100.0
2005-05-17 09:55:00,36.02,36.02,35.98,35.98,17700.0,36.02,36.02,35.98,35.98,17700.0
2005-05-17 10:00:00,35.99,36.01,35.98,36.01,19100.0,35.99,36.01,35.98,36.01,19100.0
2005-05-17 10:05:00,36.0,36.04,35.99,35.99,24900.0,36.0,36.04,35.99,35.99,24900.0
2005-05-17 10:10:00,35.99,36.0,35.96,35.96,22000.0,35.99,36.0,35.96,35.96,22000.0
2005-05-17 10:15:00,35.97,35.97,35.69,35.86,94900.0,35.97,35.97,35.69,35.86,94900.0
2005-05-17 10:20:00,35.86,35.9,35.74,35.88,50200.0,35.86,35.9,35.74,35.88,50200.0
2005-05-17 10:25:00,35.88,35.94,35.78,35.86,49300.0,35.88,35.94,35.78,35.86,49300.0
2005-05-17 10:30:00,35.9,35.91,35.78,35.84,17000.0,35.9,35.91,35.78,35.84,17000.0
2005-05-17 10:35:00,35.83,36.0,35.83,35.97,16800.0,35.83,36.0,35.83,35.97,16800.0
2005-05-17 10:40:00,35.96,36.0,35.94,36.0,10900.0,35.96,36.0,35.94,36.0,10900.0
2005-05-17 10:45:00,36.0,36.06,35.98,36.04,18900.0,36.0,36.06,35.98,36.04,18900.0
2005-05-17 10:50:00,36.04,36.04,35.83,35.93,21200.0,36.04,36.04,35.83,35.93,21200.0
2005-05-17 10:55:00,35.91,35.99,35.9,35.93,44800.0,35.91,35.99,35.9,35.93,44800.0
2005-05-17 11:00:00,35.92,36.01,35.9,36.0,20700.0,35.92,36.01,35.9,36.0,20700.0
2005-05-17 11:05:00,35.98,36.02,35.92,35.95,9300.0,35.98,36.02,35.92,35.95,9300.0
2005-05-17 11:10:00,35.94,36.0,35.93,35.98,6900.0,35.94,36.0,35.93,35.98,6900.0
2005-05-17 11:15:00,35.99,36.0,35.92,35.92,6500.0,35.99,36.0,35.92,35.92,6500.0
2005-05-17 11:20:00,35.93,35.97,35.93,35.95,15600.0,35.93,35.97,35.93,35.95,15600.0
2005-05-17 11:25:00,35.95,36.0,35.94,35.99,9000.0,35.95,36.0,35.94,35.99,9000.0
2005-05-17 11:30:00,35.96,36.0,35.95,35.97,5800.0,35.96,36.0,35.95,35.97,5800.0
2005-05-17 11:35:00,35.96,36.0,35.96,35.99,13700.0,35.96,36.0,35.96,35.99,13700.0
2005-05-17 11:40:00,35.98,35.99,35.91,35.96,17900.0,35.98,35.99,35.91,35.96,17900.0
2005-05-17 11:45:00,35.97,36.0,35.95,35.97,15500.0,35.97,36.0,35.95,35.97,15500.0
2005-05-17 11:50:00,35.97,36.0,35.94,35.95,23100.0,35.97,36.0,35.94,35.95,23100.0
2005-05-17 11:55:00,35.96,35.98,35.95,35.98,4600.0,35.96,35.98,35.95,35.98,4600.0
2005-05-17 12:00:00,35.97,36.0,35.97,35.99,7600.0,35.97,36.0,35.97,35.99,7600.0
2005-05-17 12:05:00,35.99,35.99,35.96,35.97,11200.0,35.99,35.99,35.96,35.97,11200.0
2005-05-17 12:10:00,35.96,35.99,35.95,35.99,8200.0,35.96,35.99,35.95,35.99,8200.0
2005-05-17 12:15:00,35.98,36.0,35.98,35.99,10900.0,35.98,36.0,35.98,35.99,10900.0
2005-05-17 12:20:00,35.99,36.01,35.98,36.0,16900.0,35.99,36.01,35.98,36.0,16900.0
2005-05-17 12:25:00,36.0,36.01,35.96,35.99,6100.0,36.0,36.01,35.96,35.99,6100.0
2005-05-17 12:30:00,36.0,36.0,35.95,35.97,13000.0,36.0,36.0,35.95,35.97,13000.0
2005-05-17 12:35:00,35.96,35.97,35.96,35.96,4200.0,35.96,35.97,35.96,35.96,4200.0
2005-05-17 12:40:00,35.96,35.97,35.92,35.93,26500.0,35.96,35.97,35.92,35.93,26500.0
2005-05-17 12:45:00,35.92,35.94,35.92,35.93,9000.0,35.92,35.94,35.92,35.93,9000.0
2005-05-17 12:50:00,35.92,35.94,35.92,35.94,18200.0,35.92,35.94,35.92,35.94,18200.0
2005-05-17 12:55:00,35.93,35.95,35.93,35.94,14100.0,35.93,35.95,35.93,35.94,14100.0
2005-05-17 13:00:00,35.93,35.96,35.92,35.96,18400.0,35.93,35.96,35.92,35.96,18400.0
2005-05-17 13:05:00,35.96,35.98,35.96,35.98,7200.0,35.96,35.98,35.96,35.98,7200.0
2005-05-17 13:10:00,35.97,35.99,35.95,35.97,9400.0,35.97,35.99,35.95,35.97,9400.0
2005-05-17 13:15:00,35.97,36.0,35.97,35.99,16200.0,35.97,36.0,35.97,35.99,16200.0
2005-05-17 13:20:00,36.0,36.05,36.0,36.01,18400.0,36.0,36.05,36.0,36.01,18400.0
2005-05-17 13:25:00,36.0,36.03,36.0,36.03,7500.0,36.0,36.03,36.0,36.03,7500.0
2005-05-17 13:30:00,36.03,36.08,36.03,36.05,18200.0,36.03,36.08,36.03,36.05,18200.0
2005-05-17 13:35:00,36.06,36.09,36.02,36.05,9000.0,36.06,36.09,36.02,36.05,9000.0
2005-05-17 13:40:00,36.05,36.05,36.04,36.04,24400.0,36.05,36.05,36.04,36.04,24400.0
2005-05-17 13:45:00,36.04,36.05,35.98,35.98,24300.0,36.04,36.05,35.98,35.98,24300.0
2005-05-17 13:50:00,35.96,36.02,35.93,36.0,39100.0,35.96,36.02,35.93,36.0,39100.0
2005-05-17 13:55:00,36.0,36.02,36.0,36.02,8800.0,36.0,36.02,36.0,36.02,8800.0
2005-05-17 14:00:00,36.0,36.02,35.99,36.02,8200.0,36.0,36.02,35.99,36.02,8200.0
2005-05-17 14:05:00,36.0,36.02,36.0,36.02,8300.0,36.0,36.02,36.0,36.02,8300.0
2005-05-17 14:10:00,36.01,36.02,36.0,36.02,37900.0,36.01,36.02,36.0,36.02,37900.0
2005-05-17 14:15:00,36.02,36.03,35.99,35.99,40200.0,36.02,36.03,35.99,35.99,40200.0
2005-05-17 14:20:00,36.01,36.02,35.99,36.0,8800.0,36.01,36.02,35.99,36.0,8800.0
2005-05-17 14:25:00,36.02,36.02,36.01,36.01,9100.0,36.02,36.02,36.01,36.01,9100.0
2005-05-17 14:30:00,36.02,36.11,36.01,36.08,28500.0,36.02,36.11,36.01,36.08,28500.0
2005-05-17 14:35:00,36.07,36.16,36.06,36.15,25500.0,36.07,36.16,36.06,36.15,25500.0
2005-05-17 14:40:00,36.15,36.2,36.09,36.19,34600.0,36.15,36.2,36.09,36.19,34600.0
2005-05-17 14:45:00,36.19,36.2,36.15,36.18,17200.0,36.19,36.2,36.15,36.18,17200.0
2005-05-17 14:50:00,36.18,36.2,36.17,36.19,19200.0,36.18,36.2,36.17,36.19,19200.0
2005-05-17 14:55:00,36.18,36.24,36.18,36.21,32700.0,36.18,36.24,36.18,36.21,32700.0
2005-05-17 15:00:00,36.2,36.21,36.19,36.2,16400.0,36.2,36.21,36.19,36.2,16400.0
2005-05-17 15:05:00,36.19,36.2,36.19,36.2,6400.0,36.19,36.2,36.19,36.2,6400.0
2005-05-17 15:10:00,36.2,36.2,36.17,36.18,12500.0,36.2,36.2,36.17,36.18,12500.0
2005-05-17 15:15:00,36.18,36.22,36.17,36.22,40900.0,36.18,36.22,36.17,36.22,40900.0
2005-05-17 15:20:00,36.22,36.23,36.22,36.22,6000.0,36.22,36.23,36.22,36.22,6000.0
2005-05-17 15:25:00,36.22,36.25,36.22,36.24,20000.0,36.22,36.25,36.22,36.24,20000.0
2005-05-17 15:30:00,36.25,36.35,36.25,36.34,46400.0,36.25,36.35,36.25,36.34,46400.0
2005-05-17 15:35:00,36.34,36.36,36.32,36.36,25400.0,36.34,36.36,36.32,36.36,25400.0
2005-05-17 15:40:00,36.36,36.43,36.36,36.4,44000.0,36.36,36.43,36.36,36.4,44000.0
2005-05-17 15:45:00,36.4,36.46,36.4,36.45,48000.0,36.4,36.46,36.4,36.45,48000.0
2005-05-17 15:50:00,36.45,36.46,36.41,36.41,43000.0,36.45,36.46,36.41,36.41,43000.0
2005-05-17 15:55:00,36.41,36.48,36.4,36.48,66300.0,36.41,36.48,36.4,36.48,66300.0
2005-05-18 09:30:00,36.42,36.43,36.11,36.42,100700.0,36.42,36.43,36.11,36.42,100700.0
2005-05-18 09:35:00,36.42,36.43,36.33,36.4,43800.0,36.42,36.43,36.33,36.4,43800.0
2005-05-18 09:40:00,36.41,36.41,36.35,36.4,21700.0,36.41,36.41,36.35,36.4,21700.0
2005-05-18 09:45:00,36.4,36.42,36.35,36.35,41400.0,36.4,36.42,36.35,36.35,41400.0
2005-05-18 09:50:00,36.36,36.36,36.21,36.29,88100.0,36.36,36.36,36.21,36.29,88100.0
2005-05-18 09:55:00,36.29,36.4,36.28,36.39,55000.0,36.29,36.4,36.28,36.39,55000.0
2005-05-18 10:00:00,36.35,36.42,36.34,36.42,25600.0,36.35,36.42,36.34,36.42,25600.0
2005-05-18 10:05:00,36.41,36.46,36.39,36.44,39900.0,36.41,36.46,36.39,36.44,39900.0
2005-05-18 10:10:00,36.42,36.49,36.42,36.45,28100.0,36.42,36.49,36.42,36.45,28100.0
2005-05-18 10:15:00,36.47,36.47,36.4,36.43,26100.0,36.47,36.47,36.4,36.43,26100.0
2005-05-18 10:20:00,36.45,36.47,36.37,36.43,24300.0,36.45,36.47,36.37,36.43,24300.0
2005-05-18 10:25:00,36.45,36.47,36.4,36.41,32100.0,36.45,36.47,36.4,36.41,32100.0
2005-05-18 10:30:00,36.41,36.45,36.38,36.42,40400.0,36.41,36.45,36.38,36.42,40400.0
2005-05-18 10:35:00,36.42,36.42,36.4,36.4,25500.0,36.42,36.42,36.4,36.4,25500.0
2005-05-18 10:40:00,36.41,36.42,36.4,36.42,19300.0,36.41,36.42,36.4,36.42,19300.0
2005-05-18 10:45:00,36.42,36.42,36.38,36.4,17600.0,36.42,36.42,36.38,36.4,17600.0
2005-05-18 10:50:00,36.4,36.41,36.39,36.4,17100.0,36.4,36.41,36.39,36.4,17100.0
2005-05-18 10:55:00,36.4,36.41,36.39,36.41,23900.0,36.4,36.41,36.39,36.41,23900.0
2005-05-18 11:00:00,36.39,36.41,36.39,36.39,24600.0,36.39,36.41,36.39,36.39,24600.0
2005-05-18 11:05:00,36.39,36.41,36.38,36.39,46300.0,36.39,36.41,36.38,36.39,46300.0
2005-05-18 11:10:00,36.39,36.4,36.38,36.39,11700.0,36.39,36.4,36.38,36.39,11700.0
2005-05-18 11:15:00,36.39,36.42,36.38,36.41,44400.0,36.39,36.42,36.38,36.41,44400.0
2005-05-18 11:20:00,36.41,36.42,36.39,36.42,10900.0,36.41,36.42,36.39,36.42,10900.0
2005-05-18 11:25:00,36.42,36.42,36.4,36.41,25000.0,36.42,36.42,36.4,36.41,25000.0
2005-05-18 11:30:00,36.41,36.42,36.37,36.39,42800.0,36.41,36.42,36.37,36.39,42800.0
2005-05-18 11:35:00,36.39,36.41,36.35,36.35,20300.0,36.39,36.41,36.35,36.35,20300.0
2005-05-18 11:40:00,36.34,36.4,36.33,36.37,31300.0,36.34,36.4,36.33,36.37,31300.0
2005-05-18 11:45:00,36.37,36.39,36.36,36.39,12200.0,36.37,36.39,36.36,36.39,12200.0
2005-05-18 11:50:00,36.38,36.4,36.38,36.4,24100.0,36.38,36.4,36.38,36.4,24100.0
2005-05-18 11:55:00,36.39,36.4,36.38,36.39,16400.0,36.39,36.4,36.38,36.39,16400.0
2005-05-18 12:00:00,36.39,36.41,36.39,36.4,9600.0,36.39,36.41,36.39,36.4,9600.0
2005-05-18 12:05:00,36.41,36.43,36.4,36.42,28500.0,36.41,36.43,36.4,36.42,28500.0
2005-05-18 12:10:00,36.42,36.45,36.41,36.43,25800.0,36.42,36.45,36.41,36.43,25800.0
2005-05-18 12:15:00,36.44,36.46,36.41,36.45,15900.0,36.44,36.46,36.41,36.45,15900.0
2005-05-18 12:20:00,36.44,36.45,36.42,36.43,12000.0,36.44,36.45,36.42,36.43,12000.0
2005-05-18 12:25:00,36.44,36.44,36.4,36.42,41700.0,36.44,36.44,36.4,36.42,41700.0
2005-05-18 12:30:00,36.43,36.44,36.41,36.44,21700.0,36.43,36.44,36.41,36.44,21700.0
2005-05-18 12:35:00,36.44,36.47,36.43,36.47,31300.0,36.44,36.47,36.43,36.47,31300.0
2005-05-18 12:40:00,36.47,36.49,36.43,36.45,36800.0,36.47,36.49,36.43,36.45,36800.0
2005-05-18 12:45:00,36.46,36.46,36.42,36.43,20800.0,36.46,36.46,36.42,36.43,20800.0
2005-05-18 12:50:00,36.43,36.44,36.41,36.42,34200.0,36.43,36.44,36.41,36.42,34200.0
2005-05-18 12:55:00,36.42,36.45,36.42,36.43,24700.0,36.42,36.45,36.42,36.43,24700.0
2005-05-18 13:00:00,36.43,36.46,36.41,36.43,64800.0,36.43,36.46,36.41,36.43,64800.0
2005-05-18 13:05:00,36.44,36.45,36.42,36.43,19600.0,36.44,36.45,36.42,36.43,19600.0
2005-05-18 13:10:00,36.42,36.42,36.4,36.42,40500.0,36.42,36.42,36.4,36.42,40500.0
2005-05-18 13:15:00,36.42,36.42,36.35,36.42,22400.0,36.42,36.42,36.35,36.42,22400.0
2005-05-18 13:20:00,36.42,36.42,36.39,36.39,18200.0,36.42,36.42,36.39,36.39,18200.0
2005-05-18 13:25:00,36.38,36.47,36.38,36.42,69000.0,36.38,36.47,36.38,36.42,69000.0
2005-05-18 13:30:00,36.42,36.46,36.4,36.45,13100.0,36.42,36.46,36.4,36.45,13100.0
2005-05-18 13:35:00,36.45,36.47,36.44,36.44,25200.0,36.45,36.47,36.44,36.44,25200.0
2005-05-18 13:40:00,36.43,36.46,36.41,36.43,44700.0,36.43,36.46,36.41,36.43,44700.0
2005-05-18 13:45:00,36.43,36.44,36.43,36.43,15000.0,36.43,36.44,36.43,36.43,15000.0
2005-05-18 13:50:00,36.44,36.45,36.39,36.4,23600.0,36.44,36.45,36.39,36.4,23600.0
2005-05-18 13:55:00,36.4,36.4,36.38,36.39,8600.0,36.4,36.4,36.38,36.39,8600.0
2005-05-18 14:00:00,36.39,36.42,36.39,36.42,30400.0,36.39,36.42,36.39,36.42,30400.0
2005-05-18 14:05:00,36.42,36.43,36.4,36.41,25100.0,36.42,36.43,36.4,36.41,25100.0
2005-05-18 14:10:00,36.41,36.46,36.39,36.4,80800.0,36.41,36.46,36.39,36.4,80800.0
2005-05-18 14:15:00,36.4,36.45,36.37,36.39,15800.0,36.4,36.45,36.37,36.39,15800.0
2005-05-18 14:20:00,36.4,36.4,36.37,36.37,5800.0,36.4,36.4,36.37,36.37,5800.0
2005-05-18 14:25:00,36.37,36.42,36.37,36.39,20600.0,36.37,36.42,36.37,36.39,20600.0
2005-05-18 14:30:00,36.4,36.41,36.31,36.39,16300.0,36.4,36.41,36.31,36.39,16300.0
2005-05-18 14:35:00,36.4,36.4,36.35,36.38,9800.0,36.4,36.4,36.35,36.38,9800.0
2005-05-18 14:40:00,36.38,36.41,36.37,36.4,13300.0,36.38,36.41,36.37,36.4,13300.0
2005-05-18 14:45:00,36.4,36.41,36.37,36.4,10100.0,36.4,36.41,36.37,36.4,10100.0
2005-05-18 14:50:00,36.4,36.41,36.39,36.39,15000.0,36.4,36.41,36.39,36.39,15000.0
2005-05-18 14:55:00,36.39,36.42,36.39,36.39,35300.0,36.39,36.42,36.39,36.39,35300.0
2005-05-18 15:00:00,36.4,36.43,36.39,36.42,19700.0,36.4,36.43,36.39,36.42,19700.0
2005-05-18 15:05:00,36.41,36.44,36.39,36.4,78100.0,36.41,36.44,36.39,36.4,78100.0
2005-05-18 15:10:00,36.4,36.41,36.39,36.41,16900.0,36.4,36.41,36.39,36.41,16900.0
2005-05-18 15:15:00,36.41,36.44,36.4,36.42,42400.0,36.41,36.44,36.4,36.42,42400.0
2005-05-18 15:20:00,36.43,36.45,36.42,36.45,31000.0,36.43,36.45,36.42,36.45,31000.0
2005-05-18 15:25:00,36.46,36.46,36.4,36.4,62000.0,36.46,36.46,36.4,36.4,62000.0
2005-05-18 15:30:00,36.4,36.44,36.35,36.42,26500.0,36.4,36.44,36.35,36.42,26500.0
2005-05-18 15:35:00,36.43,36.45,36.33,36.42,31200.0,36.43,36.45,36.33,36.42,31200.0
2005-05-18 15:40:00,36.42,36.47,36.37,36.39,47100.0,36.42,36.47,36.37,36.39,47100.0
2005-05-18 15:45:00,36.39,36.44,36.39,36.43,63000.0,36.39,36.44,36.39,36.43,63000.0
2005-05-18 15:50:00,36.42,36.45,36.41,36.42,70200.0,36.42,36.45,36.41,36.42,70200.0
2005-05-18 15:55:00,36.42,36.43,36.38,36.4,50600.0,36.42,36.43,36.38,36.4,50600.0
2005-05-19 09:30:00,36.39,36.45,36.36,36.42,59600.0,36.39,36.45,36.36,36.42,59600.0
2005-05-19 09:35:00,36.42,36.42,36.38,36.4,53200.0,36.42,36.42,36.38,36.4,53200.0
2005-05-19 09:40:00,36.4,36.41,36.36,36.36,36500.0,36.4,36.41,36.36,36.36,36500.0
2005-05-19 09:45:00,36.37,36.37,36.32,36.32,11700.0,36.37,36.37,36.32,36.32,11700.0
2005-05-19 09:50:00,36.31,36.33,36.3,36.32,11800.0,36.31,36.33,36.3,36.32,11800.0
2005-05-19 09:55:00,36.32,36.4,36.32,36.38,25200.0,36.32,36.4,36.32,36.38,25200.0
2005-05-19 10:00:00,36.38,36.4,36.35,36.39,22400.0,36.38,36.4,36.35,36.39,22400.0
2005-05-19 10:05:00,36.36,36.42,36.36,36.42,51600.0,36.36,36.42,36.36,36.42,51600.0
2005-05-19 10:10:00,36.4,36.43,36.38,36.38,58700.0,36.4,36.43,36.38,36.38,58700.0
2005-05-19 10:15:00,36.39,36.4,36.35,36.4,31700.0,36.39,36.4,36.35,36.4,31700.0
2005-05-19 10:20:00,36.37,36.44,36.36,36.4,34000.0,36.37,36.44,36.36,36.4,34000.0
2005-05-19 10:25:00,36.42,36.42,36.41,36.42,29800.0,36.42,36.42,36.41,36.42,29800.0
2005-05-19 10:30:00,36.42,36.42,36.41,36.42,23100.0,36.42,36.42,36.41,36.42,23100.0
2005-05-19 10:35:00,36.42,36.45,36.41,36.41,36600.0,36.42,36.45,36.41,36.41,36600.0
2005-05-19 10:40:00,36.42,36.46,36.41,36.45,64800.0,36.42,36.46,36.41,36.45,64800.0
2005-05-19 10:45:00,36.45,36.49,36.44,36.49,35700.0,36.45,36.49,36.44,36.49,35700.0
2005-05-19 10:50:00,36.49,36.5,36.48,36.48,26800.0,36.49,36.5,36.48,36.48,26800.0
2005-05-19 10:55:00,36.48,36.53,36.48,36.5,29300.0,36.48,36.53,36.48,36.5,29300.0
2005-05-19 11:00:00,36.5,36.65,36.5,36.5,58300.0,36.5,36.65,36.5,36.5,58300.0
2005-05-19 11:05:00,36.51,36.65,36.51,36.62,12700.0,36.51,36.65,36.51,36.62,12700.0
2005-05-19 11:10:00,36.63,36.67,36.58,36.67,18700.0,36.63,36.67,36.58,36.67,18700.0
2005-05-19 11:15:00,36.62,36.68,36.61,36.65,22700.0,36.62,36.68,36.61,36.65,22700.0
2005-05-19 11:20:00,36.65,36.65,36.62,36.64,16600.0,36.65,36.65,36.62,36.64,16600.0
2005-05-19 11:25:00,36.64,36.64,36.5,36.5,20100.0,36.64,36.64,36.5,36.5,20100.0
2005-05-19 11:30:00,36.5,36.5,36.41,36.41,37700.0,36.5,36.5,36.41,36.41,37700.0
2005-05-19 11:35:00,36.42,36.48,36.41,36.45,15100.0,36.42,36.48,36.41,36.45,15100.0
2005-05-19 11:40:00,36.47,36.47,36.37,36.41,34000.0,36.47,36.47,36.37,36.41,34000.0
2005-05-19 11:45:00,36.4,36.42,36.3,36.31,36600.0,36.4,36.42,36.3,36.31,36600.0
2005-05-19 11:50:00,36.32,36.34,36.3,36.33,19600.0,36.32,36.34,36.3,36.33,19600.0
2005-05-19 11:55:00,36.33,36.35,36.3,36.31,17500.0,36.33,36.35,36.3,36.31,17500.0
2005-05-19 12:00:00,36.3,36.3,36.11,36.22,77200.0,36.3,36.3,36.11,36.22,77200.0
2005-05-19 12:05:00,36.2,36.22,36.18,36.21,19200.0,36.2,36.22,36.18,36.21,19200.0
2005-05-19 12:10:00,36.21,36.27,36.21,36.27,13700.0,36.21,36.27,36.21,36.27,13700.0
2005-05-19 12:15:00,36.26,36.3,36.26,36.29,12300.0,36.26,36.3,36.26,36.29,12300.0
2005-05-19 12:20:00,36.29,36.35,36.27,36.31,16700.0,36.29,36.35,36.27,36.31,16700.0
2005-05-19 12:25:00,36.32,36.34,36.3,36.34,27900.0,36.32,36.34,36.3,36.34,27900.0
2005-05-19 12:30:00,36.34,36.38,36.34,36.37,15300.0,36.34,36.38,36.34,36.37,15300.0
2005-05-19 12:35:00,36.37,36.39,36.35,36.35,9200.0,36.37,36.39,36.35,36.35,9200.0
2005-05-19 12:40:00,36.36,36.38,36.35,36.38,6900.0,36.36,36.38,36.35,36.38,6900.0
2005-05-19 12:45:00,36.38,36.42,36.38,36.4,8600.0,36.38,36.42,36.38,36.4,8600.0
2005-05-19 12:50:00,36.41,36.42,36.38,36.4,7600.0,36.41,36.42,36.38,36.4,7600.0
2005-05-19 12:55:00,36.41,36.44,36.41,36.42,29300.0,36.41,36.44,36.41,36.42,29300.0
2005-05-19 13:00:00,36.43,36.45,36.43,36.43,19700.0,36.43,36.45,36.43,36.43,19700.0
2005-05-19 13:05:00,36.43,36.45,36.43,36.45,17300.0,36.43,36.45,36.43,36.45,17300.0
2005-05-19 13:10:00,36.44,36.45,36.41,36.41,11800.0,36.44,36.45,36.41,36.41,11800.0
2005-05-19 13:15:00,36.42,36.44,36.41,36.41,5100.0,36.42,36.44,36.41,36.41,5100.0
2005-05-19 13:20:00,36.42,36.42,36.37,36.42,19700.0,36.42,36.42,36.37,36.42,19700.0
2005-05-19 13:25:00,36.42,36.43,36.39,36.39,35900.0,36.42,36.43,36.39,36.39,35900.0
2005-05-19 13:30:00,36.4,36.4,36.38,36.4,21700.0,36.4,36.4,36.38,36.4,21700.0
2005-05-19 13:35:00,36.4,36.4,36.39,36.4,14100.0,36.4,36.4,36.39,36.4,14100.0
2005-05-19 13:40:00,36.4,36.4,36.39,36.4,13600.0,36.4,36.4,36.39,36.4,13600.0
2005-05-19 13:45:00,36.4,36.4,36.35,36.35,14800.0,36.4,36.4,36.35,36.35,14800.0
2005-05-19 13:50:00,36.33,36.34,36.27,36.31,33800.0,36.33,36.34,36.27,36.31,33800.0
2005-05-19 13:55:00,36.32,36.35,36.29,36.3,17600.0,36.32,36.35,36.29,36.3,17600.0
2005-05-19 14:00:00,36.32,36.37,36.3,36.3,9900.0,36.32,36.37,36.3,36.3,9900.0
2005-05-19 14:05:00,36.35,36.36,36.3,36.36,22900.0,36.35,36.36,36.3,36.36,22900.0
2005-05-19 14:10:00,36.36,36.42,36.35,36.4,19900.0,36.36,36.42,36.35,36.4,19900.0
2005-05-19 14:15:00,36.39,36.43,36.39,36.42,15300.0,36.39,36.43,36.39,36.42,15300.0
2005-05-19 14:20:00,36.42,36.45,36.41,36.42,18300.0,36.42,36.45,36.41,36.42,18300.0
2005-05-19 14:25:00,36.42,36.46,36.41,36.43,66300.0,36.42,36.46,36.41,36.43,66300.0
2005-05-19 14:30:00,36.43,36.44,36.39,36.42,23600.0,36.43,36.44,36.39,36.42,23600.0
2005-05-19 14:35:00,36.42,36.42,36.39,36.39,14600.0,36.42,36.42,36.39,36.39,14600.0
2005-05-19 14:40:00,36.4,36.4,36.33,36.35,15500.0,36.4,36.4,36.33,36.35,15500.0
2005-05-19 14:45:00,36.35,36.42,36.34,36.37,35000.0,36.35,36.42,36.34,36.37,35000.0
2005-05-19 14:50:00,36.38,36.42,36.36,36.4,26200.0,36.38,36.42,36.36,36.4,26200.0
2005-05-19 14:55:00,36.4,36.41,36.37,36.41,18300.0,36.4,36.41,36.37,36.41,18300.0
2005-05-19 15:00:00,36.41,36.42,36.35,36.39,28100.0,36.41,36.42,36.35,36.39,28100.0
2005-05-19 15:05:00,36.39,36.43,36.38,36.4,47800.0,36.39,36.43,36.38,36.4,47800.0
2005-05-19 15:10:00,36.38,36.38,36.34,36.37,25900.0,36.38,36.38,36.34,36.37,25900.0
2005-05-19 15:15:00,36.37,36.43,36.37,36.42,61700.0,36.37,36.43,36.37,36.42,61700.0
2005-05-19 15:20:00,36.42,36.55,36.42,36.52,111400.0,36.42,36.55,36.42,36.52,111400.0
2005-05-19 15:25:00,36.53,36.55,36.43,36.55,130300.0,36.53,36.55,36.43,36.55,130300.0
2005-05-19 15:30:00,36.54,36.6,36.53,36.56,32000.0,36.54,36.6,36.53,36.56,32000.0
2005-05-19 15:35:00,36.55,36.6,36.49,36.5,51600.0,36.55,36.6,36.49,36.5,51600.0
2005-05-19 15:40:00,36.5,36.51,36.44,36.45,52300.0,36.5,36.51,36.44,36.45,52300.0
2005-05-19 15:45:00,36.45,36.47,36.4,36.41,131800.0,36.45,36.47,36.4,36.41,131800.0
2005-05-19 15:50:00,36.41,36.45,36.4,36.42,62100.0,36.41,36.45,36.4,36.42,62100.0
2005-05-19 15:55:00,36.42,36.55,36.4,36.55,116700.0,36.42,36.55,36.4,36.55,116700.0
2005-05-20 09:30:00,36.89,37.0,36.8,36.87,435500.0,36.89,37.0,36.8,36.87,435500.0
2005-05-20 09:35:00,36.85,36.88,36.61,36.61,129100.0,36.85,36.88,36.61,36.61,129100.0
2005-05-20 09:40:00,36.67,36.73,35.95,35.96,217800.0,36.67,36.73,35.95,35.96,217800.0
2005-05-20 09:45:00,35.97,36.2,35.24,35.75,434400.0,35.97,36.2,35.24,35.75,434400.0
2005-05-20 09:50:00,35.74,36.89,35.68,36.07,395600.0,35.74,36.89,35.68,36.07,395600.0
2005-05-20 09:55:00,36.08,36.3,36.01,36.22,95600.0,36.08,36.3,36.01,36.22,95600.0
2005-05-20 10:00:00,36.22,36.24,36.02,36.02,78800.0,36.22,36.24,36.02,36.02,78800.0
2005-05-20 10:05:00,36.04,36.1,35.78,35.87,206900.0,36.04,36.1,35.78,35.87,206900.0
2005-05-20 10:10:00,35.84,36.0,35.69,35.69,81700.0,35.84,36.0,35.69,35.69,81700.0
2005-05-20 10:15:00,35.67,35.89,35.55,35.72,124400.0,35.67,35.89,35.55,35.72,124400.0
2005-05-20 10:20:00,35.69,35.83,35.49,35.5,80500.0,35.69,35.83,35.49,35.5,80500.0
2005-05-20 10:25:00,35.5,35.76,35.5,35.66,74200.0,35.5,35.76,35.5,35.66,74200.0
2005-05-20 10:30:00,35.66,35.85,35.65,35.78,51400.0,35.66,35.85,35.65,35.78,51400.0
2005-05-20 10:35:00,35.78,35.8,35.73,35.73,26700.0,35.78,35.8,35.73,35.73,26700.0
2005-05-20 10:40:00,35.72,35.78,35.69,35.71,28700.0,35.72,35.78,35.69,35.71,28700.0
2005-05-20 10:45:00,35.7,35.94,35.7,35.88,45200.0,35.7,35.94,35.7,35.88,45200.0
2005-05-20 10:50:00,35.88,35.95,35.76,35.8,53500.0,35.88,35.95,35.76,35.8,53500.0
2005-05-20 10:55:00,35.82,35.85,35.78,35.8,18500.0,35.82,35.85,35.78,35.8,18500.0
2005-05-20 11:00:00,35.8,35.87,35.72,35.87,38000.0,35.8,35.87,35.72,35.87,38000.0
2005-05-20 11:05:00,35.87,35.91,35.57,35.85,51900.0,35.87,35.91,35.57,35.85,51900.0
2005-05-20 11:10:00,35.85,35.88,35.83,35.87,13300.0,35.85,35.88,35.83,35.87,13300.0
2005-05-20 11:15:00,35.87,35.99,35.87,35.97,61700.0,35.87,35.99,35.87,35.97,61700.0
2005-05-20 11:20:00,35.97,35.99,35.92,35.97,27200.0,35.97,35.99,35.92,35.97,27200.0
2005-05-20 11:25:00,35.95,35.96,35.87,35.94,41000.0,35.95,35.96,35.87,35.94,41000.0
2005-05-20 11:30:00,35.93,35.93,35.83,35.83,33800.0,35.93,35.93,35.83,35.83,33800.0
2005-05-20 11:35:00,35.82,35.89,35.8,35.88,29300.0,35.82,35.89,35.8,35.88,29300.0
2005-05-20 11:40:00,35.87,35.95,35.87,35.95,21100.0,35.87,35.95,35.87,35.95,21100.0
2005-05-20 11:45:00,35.95,35.95,35.89,35.89,27700.0,35.95,35.95,35.89,35.89,27700.0
2005-05-20 11:50:00,35.89,35.91,35.86,35.87,23900.0,35.89,35.91,35.86,35.87,23900.0
2005-05-20 11:55:00,35.86,35.9,35.8,35.84,25300.0,35.86,35.9,35.8,35.84,25300.0
2005-05-20 12:00:00,35.86,35.86,35.79,35.8,18100.0,35.86,35.86,35.79,35.8,18100.0
2005-05-20 12:05:00,35.79,35.84,35.79,35.83,18000.0,35.79,35.84,35.79,35.83,18000.0
2005-05-20 12:10:00,35.83,35.86,35.82,35.82,16500.0,35.83,35.86,35.82,35.82,16500.0
2005-05-20 12:15:00,35.81,35.81,35.76,35.8,25100.0,35.81,35.81,35.76,35.8,25100.0
2005-05-20 12:20:00,35.79,35.8,35.78,35.79,15300.0,35.79,35.8,35.78,35.79,15300.0
2005-05-20 12:25:00,35.79,35.8,35.57,35.65,52200.0,35.79,35.8,35.57,35.65,52200.0
2005-05-20 12:30:00,35.65,35.65,35.36,35.61,39100.0,35.65,35.65,35.36,35.61,39100.0
2005-05-20 12:35:00,35.61,35.66,35.61,35.64,8500.0,35.61,35.66,35.61,35.64,8500.0
2005-05-20 12:40:00,35.65,35.69,35.65,35.67,9800.0,35.65,35.69,35.65,35.67,9800.0
2005-05-20 12:45:00,35.67,35.68,35.6,35.6,17000.0,35.67,35.68,35.6,35.6,17000.0
2005-05-20 12:50:00,35.6,35.73,35.6,35.71,19400.0,35.6,35.73,35.6,35.71,19400.0
2005-05-20 12:55:00,35.71,35.82,35.68,35.78,24000.0,35.71,35.82,35.68,35.78,24000.0
2005-05-20 13:00:00,35.78,35.79,35.69,35.77,19500.0,35.78,35.79,35.69,35.77,19500.0
2005-05-20 13:05:00,35.78,35.78,35.69,35.7,15000.0,35.78,35.78,35.69,35.7,15000.0
2005-05-20 13:10:00,35.7,35.71,35.67,35.67,5800.0,35.7,35.71,35.67,35.67,5800.0
2005-05-20 13:15:00,35.66,35.66,35.64,35.65,23200.0,35.66,35.66,35.64,35.65,23200.0
2005-05-20 13:20:00,35.65,35.65,35.6,35.63,18000.0,35.65,35.65,35.6,35.63,18000.0
2005-05-20 13:25:00,35.62,35.63,35.56,35.59,16900.0,35.62,35.63,35.56,35.59,16900.0
2005-05-20 13:30:00,35.58,35.64,35.58,35.64,17900.0,35.58,35.64,35.58,35.64,17900.0
2005-05-20 13:35:00,35.64,35.68,35.64,35.68,13100.0,35.64,35.68,35.64,35.68,13100.0
2005-05-20 13:40:00,35.68,35.78,35.68,35.78,18900.0,35.68,35.78,35.68,35.78,18900.0
2005-05-20 13:45:00,35.78,35.8,35.77,35.78,12400.0,35.78,35.8,35.77,35.78,12400.0
2005-05-20 13:50:00,35.79,35.8,35.78,35.78,24900.0,35.79,35.8,35.78,35.78,24900.0
2005-05-20 13:55:00,35.78,35.81,35.78,35.8,113800.0,35.78,35.81,35.78,35.8,113800.0
2005-05-20 14:00:00,35.8,35.91,35.8,35.84,34300.0,35.8,35.91,35.8,35.84,34300.0
2005-05-20 14:05:00,35.84,35.9,35.82,35.89,121700.0,35.84,35.9,35.82,35.89,121700.0
2005-05-20 14:10:00,35.89,35.9,35.85,35.89,39800.0,35.89,35.9,35.85,35.89,39800.0
2005-05-20 14:15:00,35.88,35.92,35.86,35.9,53800.0,35.88,35.92,35.86,35.9,53800.0
2005-05-20 14:20:00,35.91,35.92,35.9,35.9,42800.0,35.91,35.92,35.9,35.9,42800.0
2005-05-20 14:25:00,35.89,35.91,35.83,35.85,19300.0,35.89,35.91,35.83,35.85,19300.0
2005-05-20 14:30:00,35.84,35.88,35.81,35.87,19100.0,35.84,35.88,35.81,35.87,19100.0
2005-05-20 14:35:00,35.87,35.87,35.85,35.87,14300.0,35.87,35.87,35.85,35.87,14300.0
2005-05-20 14:40:00,35.87,35.98,35.87,35.9,29200.0,35.87,35.98,35.87,35.9,29200.0
2005-05-20 14:45:00,35.89,35.9,35.88,35.9,6700.0,35.89,35.9,35.88,35.9,6700.0
2005-05-20 14:50:00,35.9,35.9,35.88,35.89,9700.0,35.9,35.9,35.88,35.89,9700.0
2005-05-20 14:55:00,35.88,35.89,35.85,35.85,11400.0,35.88,35.89,35.85,35.85,11400.0
2005-05-20 15:00:00,35.85,35.85,35.81,35.81,25300.0,35.85,35.85,35.81,35.81,25300.0
2005-05-20 15:05:00,35.81,35.83,35.78,35.79,29400.0,35.81,35.83,35.78,35.79,29400.0
2005-05-20 15:10:00,35.79,35.81,35.78,35.79,18700.0,35.79,35.81,35.78,35.79,18700.0
2005-05-20 15:15:00,35.79,35.81,35.78,35.8,18700.0,35.79,35.81,35.78,35.8,18700.0
2005-05-20 15:20:00,35.8,35.81,35.79,35.79,17500.0,35.8,35.81,35.79,35.79,17500.0
2005-05-20 15:25:00,35.8,35.9,35.79,35.89,53900.0,35.8,35.9,35.79,35.89,53900.0
2005-05-20 15:30:00,35.9,35.9,35.88,35.9,40500.0,35.9,35.9,35.88,35.9,40500.0
2005-05-20 15:35:00,35.89,35.9,35.89,35.9,29400.0,35.89,35.9,35.89,35.9,29400.0
2005-05-20 15:40:00,35.89,35.9,35.8,35.8,59400.0,35.89,35.9,35.8,35.8,59400.0
2005-05-20 15:45:00,35.79,35.88,35.77,35.88,71300.0,35.79,35.88,35.77,35.88,71300.0
2005-05-20 15:50:00,35.88,35.88,35.85,35.88,117100.0,35.88,35.88,35.85,35.88,117100.0
2005-05-20 15:55:00,35.89,35.9,35.86,35.9,135300.0,35.89,35.9,35.86,35.9,135300.0
2005-05-23 09:30:00,36.01,36.22,35.93,36.09,278900.0,36.01,36.22,35.93,36.09,278900.0
2005-05-23 09:35:00,36.05,36.06,35.9,35.91,54000.0,36.05,36.06,35.9,35.91,54000.0
2005-05-23 09:40:00,35.91,36.05,35.89,36.05,39200.0,35.91,36.05,35.89,36.05,39200.0
2005-05-23 09:45:00,36.05,36.06,35.99,36.02,58700.0,36.05,36.06,35.99,36.02,58700.0
2005-05-23 09:50:00,36.04,36.06,35.98,36.06,39900.0,36.04,36.06,35.98,36.06,39900.0
2005-05-23 09:55:00,36.06,36.16,36.06,36.09,42200.0,36.06,36.16,36.06,36.09,42200.0
2005-05-23 10:00:00,36.1,36.15,36.09,36.14,35900.0,36.1,36.15,36.09,36.14,35900.0
2005-05-23 10:05:00,36.11,36.21,36.09,36.21,61900.0,36.11,36.21,36.09,36.21,61900.0
2005-05-23 10:10:00,36.22,36.22,36.16,36.21,41300.0,36.22,36.22,36.16,36.21,41300.0
2005-05-23 10:15:00,36.2,36.2,36.09,36.12,26100.0,36.2,36.2,36.09,36.12,26100.0
2005-05-23 10:20:00,36.11,36.21,36.1,36.2,30700.0,36.11,36.21,36.1,36.2,30700.0
2005-05-23 10:25:00,36.23,36.45,36.22,36.41,60600.0,36.23,36.45,36.22,36.41,60600.0
2005-05-23 10:30:00,36.36,36.65,36.36,36.64,63300.0,36.36,36.65,36.36,36.64,63300.0
2005-05-23 10:35:00,36.63,36.65,36.47,36.61,93400.0,36.63,36.65,36.47,36.61,93400.0
2005-05-23 10:40:00,36.62,36.65,36.55,36.6,137900.0,36.62,36.65,36.55,36.6,137900.0
2005-05-23 10:45:00,36.6,36.64,36.39,36.45,98500.0,36.6,36.64,36.39,36.45,98500.0
2005-05-23 10:50:00,36.44,36.59,36.41,36.55,41800.0,36.44,36.59,36.41,36.55,41800.0
2005-05-23 10:55:00,36.56,36.6,36.54,36.58,30400.0,36.56,36.6,36.54,36.58,30400.0
2005-05-23 11:00:00,36.56,36.56,36.43,36.49,41400.0,36.56,36.56,36.43,36.49,41400.0
2005-05-23 11:05:00,36.47,36.47,36.43,36.47,20600.0,36.47,36.47,36.43,36.47,20600.0
2005-05-23 11:10:00,36.46,36.59,36.45,36.57,31000.0,36.46,36.59,36.45,36.57,31000.0
2005-05-23 11:15:00,36.56,36.56,36.52,36.54,25400.0,36.56,36.56,36.52,36.54,25400.0
2005-05-23 11:20:00,36.52,36.59,36.52,36.57,37500.0,36.52,36.59,36.52,36.57,37500.0
2005-05-23 11:25:00,36.57,36.75,36.57,36.75,51000.0,36.57,36.75,36.57,36.75,51000.0
2005-05-23 11:30:00,36.75,36.75,36.69,36.7,57200.0,36.75,36.75,36.69,36.7,57200.0
2005-05-23 11:35:00,36.69,36.74,36.68,36.71,27800.0,36.69,36.74,36.68,36.71,27800.0
2005-05-23 11:40:00,36.71,36.71,36.68,36.7,25000.0,36.71,36.71,36.68,36.7,25000.0
2005-05-23 11:45:00,36.68,36.71,36.65,36.71,30100.0,36.68,36.71,36.65,36.71,30100.0
2005-05-23 11:50:00,36.71,36.71,36.66,36.71,25800.0,36.71,36.71,36.66,36.71,25800.0
2005-05-23 11:55:00,36.7,36.71,36.7,36.71,34000.0,36.7,36.71,36.7,36.71,34000.0
2005-05-23 12:00:00,36.71,36.71,36.66,36.68,32300.0,36.71,36.71,36.66,36.68,32300.0
2005-05-23 12:05:00,36.66,36.71,36.65,36.69,50500.0,36.66,36.71,36.65,36.69,50500.0
2005-05-23 12:10:00,36.68,36.69,36.68,36.68,32100.0,36.68,36.69,36.68,36.68,32100.0
2005-05-23 12:15:00,36.68,36.71,36.66,36.69,19900.0,36.68,36.71,36.66,36.69,19900.0
2005-05-23 12:20:00,36.69,36.69,36.65,36.66,34400.0,36.69,36.69,36.65,36.66,34400.0
2005-05-23 12:25:00,36.65,36.67,36.63,36.66,17900.0,36.65,36.67,36.63,36.66,17900.0
2005-05-23 12:30:00,36.66,36.68,36.66,36.68,20600.0,36.66,36.68,36.66,36.68,20600.0
2005-05-23 12:35:00,36.68,36.69,36.67,36.67,14100.0,36.68,36.69,36.67,36.67,14100.0
2005-05-23 12:40:00,36.67,36.68,36.63,36.63,20600.0,36.67,36.68,36.63,36.63,20600.0
2005-05-23 12:45:00,36.63,36.64,36.62,36.62,17000.0,36.63,36.64,36.62,36.62,17000.0
2005-05-23 12:50:00,36.61,36.62,36.58,36.59,16800.0,36.61,36.62,36.58,36.59,16800.0
2005-05-23 12:55:00,36.6,36.61,36.58,36.6,19200.0,36.6,36.61,36.58,36.6,19200.0
2005-05-23 13:00:00,36.6,36.62,36.6,36.6,17900.0,36.6,36.62,36.6,36.6,17900.0
2005-05-23 13:05:00,36.59,36.59,36.53,36.54,22100.0,36.59,36.59,36.53,36.54,22100.0
2005-05-23 13:10:00,36.54,36.56,36.54,36.54,22800.0,36.54,36.56,36.54,36.54,22800.0
2005-05-23 13:15:00,36.54,36.55,36.5,36.51,15700.0,36.54,36.55,36.5,36.51,15700.0
2005-05-23 13:20:00,36.53,36.58,36.51,36.58,26300.0,36.53,36.58,36.51,36.58,26300.0
2005-05-23 13:25:00,36.55,36.56,36.53,36.53,28100.0,36.55,36.56,36.53,36.53,28100.0
2005-05-23 13:30:00,36.53,36.57,36.53,36.57,16400.0,36.53,36.57,36.53,36.57,16400.0
2005-05-23 13:35:00,36.56,36.56,36.55,36.56,24200.0,36.56,36.56,36.55,36.56,24200.0
2005-05-23 13:40:00,36.56,36.56,36.53,36.54,24200.0,36.56,36.56,36.53,36.54,24200.0
2005-05-23 13:45:00,36.54,36.55,36.4,36.4,41600.0,36.54,36.55,36.4,36.4,41600.0
2005-05-23 13:50:00,36.41,36.43,36.4,36.42,12900.0,36.41,36.43,36.4,36.42,12900.0
2005-05-23 13:55:00,36.42,36.52,36.42,36.5,17900.0,36.42,36.52,36.42,36.5,17900.0
2005-05-23 14:00:00,36.52,36.55,36.49,36.51,41000.0,36.52,36.55,36.49,36.51,41000.0
2005-05-23 14:05:00,36.51,36.51,36.42,36.45,54600.0,36.51,36.51,36.42,36.45,54600.0
2005-05-23 14:10:00,36.45,36.45,36.39,36.41,37600.0,36.45,36.45,36.39,36.41,37600.0
2005-05-23 14:15:00,36.41,36.41,36.36,36.38,20600.0,36.41,36.41,36.36,36.38,20600.0
2005-05-23 14:20:00,36.37,36.4,36.28,36.31,38500.0,36.37,36.4,36.28,36.31,38500.0
2005-05-23 14:25:00,36.31,36.31,36.14,36.2,62000.0,36.31,36.31,36.14,36.2,62000.0
2005-05-23 14:30:00,36.2,36.29,36.19,36.26,36400.0,36.2,36.29,36.19,36.26,36400.0
2005-05-23 14:35:00,36.25,36.33,36.25,36.3,43400.0,36.25,36.33,36.25,36.3,43400.0
2005-05-23 14:40:00,36.3,36.4,36.26,36.32,41500.0,36.3,36.4,36.26,36.32,41500.0
2005-05-23 14:45:00,36.35,36.36,36.3,36.31,52100.0,36.35,36.36,36.3,36.31,52100.0
2005-05-23 14:50:00,36.31,36.35,36.3,36.34,25100.0,36.31,36.35,36.3,36.34,25100.0
2005-05-23 14:55:00,36.34,36.35,36.29,36.29,53000.0,36.34,36.35,36.29,36.29,53000.0
2005-05-23 15:00:00,36.29,36.31,36.24,36.3,85200.0,36.29,36.31,36.24,36.3,85200.0
2005-05-23 15:05:00,36.3,36.3,36.28,36.28,24400.0,36.3,36.3,36.28,36.28,24400.0
2005-05-23 15:10:00,36.29,36.29,36.25,36.26,24500.0,36.29,36.29,36.25,36.26,24500.0
2005-05-23 15:15:00,36.26,36.29,36.25,36.29,38900.0,36.26,36.29,36.25,36.29,38900.0
2005-05-23 15:20:00,36.28,36.3,36.22,36.23,77300.0,36.28,36.3,36.22,36.23,77300.0
2005-05-23 15:25:00,36.22,36.25,36.21,36.22,35200.0,36.22,36.25,36.21,36.22,35200.0
2005-05-23 15:30:00,36.21,36.32,36.2,36.3,56300.0,36.21,36.32,36.2,36.3,56300.0
2005-05-23 15:35:00,36.3,36.3,36.21,36.29,51800.0,36.3,36.3,36.21,36.29,51800.0
2005-05-23 15:40:00,36.29,36.29,36.11,36.14,55600.0,36.29,36.29,36.11,36.14,55600.0
2005-05-23 15:45:00,36.14,36.15,36.09,36.12,68800.0,36.14,36.15,36.09,36.12,68800.0
2005-05-23 15:50:00,36.12,36.13,36.01,36.02,90900.0,36.12,36.13,36.01,36.02,90900.0
2005-05-23 15:55:00,36.02,36.11,36.01,36.03,115600.0,36.02,36.11,36.01,36.03,115600.0
2005-05-24 09:30:00,36.0,36.21,36.0,36.11,161400.0,36.0,36.21,36.0,36.11,161400.0
2005-05-24 09:35:00,36.11,36.12,36.03,36.06,51200.0,36.11,36.12,36.03,36.06,51200.0
2005-05-24 09:40:00,36.06,36.19,36.04,36.14,63700.0,36.06,36.19,36.04,36.14,63700.0
2005-05-24 09:45:00,36.14,36.16,36.13,36.13,53700.0,36.14,36.16,36.13,36.13,53700.0
2005-05-24 09:50:00,36.13,36.15,36.12,36.14,29200.0,36.13,36.15,36.12,36.14,29200.0
2005-05-24 09:55:00,36.14,36.2,36.14,36.18,40300.0,36.14,36.2,36.14,36.18,40300.0
2005-05-24 10:00:00,36.18,36.22,36.13,36.18,84600.0,36.18,36.22,36.13,36.18,84600.0
2005-05-24 10:05:00,36.18,36.19,36.1,36.14,65800.0,36.18,36.19,36.1,36.14,65800.0
2005-05-24 10:10:00,36.14,36.2,36.14,36.2,43300.0,36.14,36.2,36.14,36.2,43300.0
2005-05-24 10:15:00,36.17,36.2,36.15,36.2,16500.0,36.17,36.2,36.15,36.2,16500.0
2005-05-24 10:20:00,36.2,36.39,36.19,36.35,26300.0,36.2,36.39,36.19,36.35,26300.0
2005-05-24 10:25:00,36.4,36.4,36.29,36.3,26800.0,36.4,36.4,36.29,36.3,26800.0
2005-05-24 10:30:00,36.3,36.43,36.29,36.43,16800.0,36.3,36.43,36.29,36.43,16800.0
2005-05-24 10:35:00,36.42,36.46,36.4,36.42,36300.0,36.42,36.46,36.4,36.42,36300.0
2005-05-24 10:40:00,36.42,36.45,36.36,36.36,33900.0,36.42,36.45,36.36,36.36,33900.0
2005-05-24 10:45:00,36.4,36.43,36.37,36.42,22000.0,36.4,36.43,36.37,36.42,22000.0
2005-05-24 10:50:00,36.42,36.48,36.4,36.44,18500.0,36.42,36.48,36.4,36.44,18500.0
2005-05-24 10:55:00,36.45,36.48,36.43,36.47,11700.0,36.45,36.48,36.43,36.47,11700.0
2005-05-24 11:00:00,36.46,36.48,36.45,36.46,16200.0,36.46,36.48,36.45,36.46,16200.0
2005-05-24 11:05:00,36.48,36.49,36.46,36.49,30700.0,36.48,36.49,36.46,36.49,30700.0
2005-05-24 11:10:00,36.49,36.51,36.47,36.48,35100.0,36.49,36.51,36.47,36.48,35100.0
2005-05-24 11:15:00,36.49,36.49,36.47,36.47,28200.0,36.49,36.49,36.47,36.47,28200.0
2005-05-24 11:20:00,36.47,36.49,36.45,36.45,14400.0,36.47,36.49,36.45,36.45,14400.0
2005-05-24 11:25:00,36.46,36.46,36.43,36.45,13900.0,36.46,36.46,36.43,36.45,13900.0
2005-05-24 11:30:00,36.46,36.46,36.43,36.46,34600.0,36.46,36.46,36.43,36.46,34600.0
2005-05-24 11:35:00,36.45,36.46,36.43,36.43,21600.0,36.45,36.46,36.43,36.43,21600.0
2005-05-24 11:40:00,36.43,36.45,36.4,36.4,22300.0,36.43,36.45,36.4,36.4,22300.0
2005-05-24 11:45:00,36.4,36.41,36.37,36.39,29100.0,36.4,36.41,36.37,36.39,29100.0
2005-05-24 11:50:00,36.38,36.41,36.35,36.36,32600.0,36.38,36.41,36.35,36.36,32600.0
2005-05-24 11:55:00,36.37,36.45,36.36,36.45,21600.0,36.37,36.45,36.36,36.45,21600.0
2005-05-24 12:00:00,36.43,36.46,36.43,36.46,46000.0,36.43,36.46,36.43,36.46,46000.0
2005-05-24 12:05:00,36.46,36.48,36.45,36.45,14700.0,36.46,36.48,36.45,36.45,14700.0
2005-05-24 12:10:00,36.47,36.48,36.43,36.47,20800.0,36.47,36.48,36.43,36.47,20800.0
2005-05-24 12:15:00,36.46,36.47,36.43,36.43,16700.0,36.46,36.47,36.43,36.43,16700.0
2005-05-24 12:20:00,36.43,36.43,36.36,36.36,23200.0,36.43,36.43,36.36,36.36,23200.0
2005-05-24 12:25:00,36.36,36.37,36.31,36.33,13200.0,36.36,36.37,36.31,36.33,13200.0
2005-05-24 12:30:00,36.33,36.41,36.31,36.4,11000.0,36.33,36.41,36.31,36.4,11000.0
2005-05-24 12:35:00,36.4,36.43,36.35,36.39,13000.0,36.4,36.43,36.35,36.39,13000.0
2005-05-24 12:40:00,36.38,36.4,36.38,36.4,11600.0,36.38,36.4,36.38,36.4,11600.0
2005-05-24 12:45:00,36.4,36.47,36.39,36.46,30100.0,36.4,36.47,36.39,36.46,30100.0
2005-05-24 12:50:00,36.46,36.49,36.44,36.46,34100.0,36.46,36.49,36.44,36.46,34100.0
2005-05-24 12:55:00,36.46,36.48,36.46,36.47,18000.0,36.46,36.48,36.46,36.47,18000.0
2005-05-24 13:00:00,36.46,36.49,36.46,36.49,15800.0,36.46,36.49,36.46,36.49,15800.0
2005-05-24 13:05:00,36.49,36.49,36.47,36.49,17100.0,36.49,36.49,36.47,36.49,17100.0
2005-05-24 13:10:00,36.49,36.49,36.45,36.49,14400.0,36.49,36.49,36.45,36.49,14400.0
2005-05-24 13:15:00,36.49,36.5,36.43,36.48,43500.0,36.49,36.5,36.43,36.48,43500.0
2005-05-24 13:20:00,36.48,36.48,36.43,36.45,21500.0,36.48,36.48,36.43,36.45,21500.0
2005-05-24 13:25:00,36.44,36.49,36.44,36.48,29200.0,36.44,36.49,36.44,36.48,29200.0
2005-05-24 13:30:00,36.47,36.49,36.39,36.39,40200.0,36.47,36.49,36.39,36.39,40200.0
2005-05-24 13:35:00,36.39,36.4,36.36,36.4,45500.0,36.39,36.4,36.36,36.4,45500.0
2005-05-24 13:40:00,36.4,36.43,36.38,36.42,46700.0,36.4,36.43,36.38,36.42,46700.0
2005-05-24 13:45:00,36.41,36.46,36.41,36.46,23400.0,36.41,36.46,36.41,36.46,23400.0
2005-05-24 13:50:00,36.45,36.5,36.45,36.49,19100.0,36.45,36.5,36.45,36.49,19100.0
2005-05-24 13:55:00,36.49,36.49,36.48,36.49,10300.0,36.49,36.49,36.48,36.49,10300.0
2005-05-24 14:00:00,36.48,36.51,36.45,36.49,71600.0,36.48,36.51,36.45,36.49,71600.0
2005-05-24 14:05:00,36.49,36.51,36.44,36.5,43000.0,36.49,36.51,36.44,36.5,43000.0
2005-05-24 14:10:00,36.5,36.53,36.49,36.5,102900.0,36.5,36.53,36.49,36.5,102900.0
2005-05-24 14:15:00,36.53,36.54,36.46,36.5,21900.0,36.53,36.54,36.46,36.5,21900.0
2005-05-24 14:20:00,36.53,36.54,36.52,36.53,16200.0,36.53,36.54,36.52,36.53,16200.0
2005-05-24 14:25:00,36.53,36.56,36.49,36.55,24500.0,36.53,36.56,36.49,36.55,24500.0
2005-05-24 14:30:00,36.55,36.56,36.5,36.5,32700.0,36.55,36.56,36.5,36.5,32700.0
2005-05-24 14:35:00,36.5,36.58,36.5,36.5,52700.0,36.5,36.58,36.5,36.5,52700.0
2005-05-24 14:40:00,36.5,36.52,36.44,36.52,28000.0,36.5,36.52,36.44,36.52,28000.0
2005-05-24 14:45:00,36.52,36.55,36.44,36.48,20300.0,36.52,36.55,36.44,36.48,20300.0
2005-05-24 14:50:00,36.48,36.53,36.44,36.49,25800.0,36.48,36.53,36.44,36.49,25800.0
2005-05-24 14:55:00,36.49,36.49,36.37,36.47,38200.0,36.49,36.49,36.37,36.47,38200.0
2005-05-24 15:00:00,36.46,36.54,36.45,36.48,15600.0,36.46,36.54,36.45,36.48,15600.0
2005-05-24 15:05:00,36.47,36.57,36.47,36.56,12600.0,36.47,36.57,36.47,36.56,12600.0
2005-05-24 15:10:00,36.57,36.6,36.48,36.55,21000.0,36.57,36.6,36.48,36.55,21000.0
2005-05-24 15:15:00,36.55,36.58,36.55,36.56,14100.0,36.55,36.58,36.55,36.56,14100.0
2005-05-24 15:20:00,36.55,36.69,36.55,36.69,27200.0,36.55,36.69,36.55,36.69,27200.0
2005-05-24 15:25:00,36.68,36.74,36.67,36.72,21400.0,36.68,36.74,36.67,36.72,21400.0
2005-05-24 15:30:00,36.72,36.73,36.69,36.72,26600.0,36.72,36.73,36.69,36.72,26600.0
2005-05-24 15:35:00,36.71,36.73,36.69,36.73,21000.0,36.71,36.73,36.69,36.73,21000.0
2005-05-24 15:40:00,36.72,36.74,36.71,36.72,34700.0,36.72,36.74,36.71,36.72,34700.0
2005-05-24 15:45:00,36.71,36.75,36.71,36.75,39800.0,36.71,36.75,36.71,36.75,39800.0
2005-05-24 15:50:00,36.75,36.76,36.73,36.75,49300.0,36.75,36.76,36.73,36.75,49300.0
2005-05-24 15:55:00,36.74,36.77,36.73,36.74,58100.0,36.74,36.77,36.73,36.74,58100.0
2005-05-25 09:30:00,36.8,36.86,36.73,36.75,157100.0,36.8,36.86,36.73,36.75,157100.0
2005-05-25 09:35:00,36.75,36.81,36.75,36.8,33200.0,36.75,36.81,36.75,36.8,33200.0
2005-05-25 09:40:00,36.8,36.87,36.79,36.84,40700.0,36.8,36.87,36.79,36.84,40700.0
2005-05-25 09:45:00,36.87,36.9,36.84,36.88,26200.0,36.87,36.9,36.84,36.88,26200.0
2005-05-25 09:50:00,36.88,36.88,36.85,36.86,20200.0,36.88,36.88,36.85,36.86,20200.0
2005-05-25 09:55:00,36.86,37.0,36.85,36.98,49000.0,36.86,37.0,36.85,36.98,49000.0
2005-05-25 10:00:00,36.97,37.13,36.95,37.09,130100.0,36.97,37.13,36.95,37.09,130100.0
2005-05-25 10:05:00,37.07,37.2,37.04,37.06,93000.0,37.07,37.2,37.04,37.06,93000.0
2005-05-25 10:10:00,37.06,37.08,36.93,37.0,37000.0,37.06,37.08,36.93,37.0,37000.0
2005-05-25 10:15:00,37.01,37.01,36.7,36.76,47400.0,37.01,37.01,36.7,36.76,47400.0
2005-05-25 10:20:00,36.75,36.83,36.75,36.81,20800.0,36.75,36.83,36.75,36.81,20800.0
2005-05-25 10:25:00,36.81,36.9,36.81,36.87,17700.0,36.81,36.9,36.81,36.87,17700.0
2005-05-25 10:30:00,36.88,36.9,36.78,36.81,30100.0,36.88,36.9,36.78,36.81,30100.0
2005-05-25 10:35:00,36.8,36.87,36.8,36.85,23000.0,36.8,36.87,36.8,36.85,23000.0
2005-05-25 10:40:00,36.85,36.85,36.8,36.8,16600.0,36.85,36.85,36.8,36.8,16600.0
2005-05-25 10:45:00,36.8,36.82,36.8,36.8,14600.0,36.8,36.82,36.8,36.8,14600.0
2005-05-25 10:50:00,36.81,36.81,36.75,36.78,20600.0,36.81,36.81,36.75,36.78,20600.0
2005-05-25 10:55:00,36.78,36.81,36.76,36.8,12200.0,36.78,36.81,36.76,36.8,12200.0
2005-05-25 11:00:00,36.8,36.83,36.76,36.8,16400.0,36.8,36.83,36.76,36.8,16400.0
2005-05-25 11:05:00,36.8,36.8,36.75,36.8,13500.0,36.8,36.8,36.75,36.8,13500.0
2005-05-25 11:10:00,36.8,36.87,36.79,36.81,14200.0,36.8,36.87,36.79,36.81,14200.0
2005-05-25 11:15:00,36.81,36.85,36.78,36.85,6800.0,36.81,36.85,36.78,36.85,6800.0
2005-05-25 11:20:00,36.85,36.91,36.83,36.89,9500.0,36.85,36.91,36.83,36.89,9500.0
2005-05-25 11:25:00,36.89,36.98,36.89,36.97,20400.0,36.89,36.98,36.89,36.97,20400.0
2005-05-25 11:30:00,36.97,37.02,36.96,36.96,52500.0,36.97,37.02,36.96,36.96,52500.0
2005-05-25 11:35:00,36.99,37.0,36.9,36.92,14600.0,36.99,37.0,36.9,36.92,14600.0
2005-05-25 11:40:00,36.92,36.98,36.92,36.95,9900.0,36.92,36.98,36.92,36.95,9900.0
2005-05-25 11:45:00,36.95,36.95,36.86,36.89,19200.0,36.95,36.95,36.86,36.89,19200.0
2005-05-25 11:50:00,36.89,36.89,36.83,36.83,8300.0,36.89,36.89,36.83,36.83,8300.0
2005-05-25 11:55:00,36.83,36.85,36.83,36.85,8700.0,36.83,36.85,36.83,36.85,8700.0
2005-05-25 12:00:00,36.85,36.85,36.81,36.83,7300.0,36.85,36.85,36.81,36.83,7300.0
2005-05-25 12:05:00,36.82,36.83,36.79,36.83,16400.0,36.82,36.83,36.79,36.83,16400.0
2005-05-25 12:10:00,36.83,36.92,36.83,36.9,21400.0,36.83,36.92,36.83,36.9,21400.0
2005-05-25 12:15:00,36.89,36.9,36.84,36.84,6200.0,36.89,36.9,36.84,36.84,6200.0
2005-05-25 12:20:00,36.86,36.86,36.81,36.82,7200.0,36.86,36.86,36.81,36.82,7200.0
2005-05-25 12:25:00,36.81,36.85,36.81,36.85,5500.0,36.81,36.85,36.81,36.85,5500.0
2005-05-25 12:30:00,36.83,36.9,36.83,36.9,30700.0,36.83,36.9,36.83,36.9,30700.0
2005-05-25 12:35:00,36.9,36.91,36.9,36.9,11400.0,36.9,36.91,36.9,36.9,11400.0
2005-05-25 12:40:00,36.91,36.91,36.9,36.91,5100.0,36.91,36.91,36.9,36.91,5100.0
2005-05-25 12:45:00,36.91,36.91,36.9,36.91,6300.0,36.91,36.91,36.9,36.91,6300.0
2005-05-25 12:50:00,36.91,36.91,36.89,36.9,6400.0,36.91,36.91,36.89,36.9,6400.0
2005-05-25 12:55:00,36.9,36.91,36.9,36.9,7500.0,36.9,36.91,36.9,36.9,7500.0
2005-05-25 13:00:00,36.89,36.91,36.86,36.87,4000.0,36.89,36.91,36.86,36.87,4000.0
2005-05-25 13:05:00,36.86,36.9,36.86,36.9,3500.0,36.86,36.9,36.86,36.9,3500.0
2005-05-25 13:10:00,36.9,36.91,36.89,36.9,3500.0,36.9,36.91,36.89,36.9,3500.0
2005-05-25 13:15:00,36.9,36.9,36.87,36.9,9200.0,36.9,36.9,36.87,36.9,9200.0
2005-05-25 13:20:00,36.9,36.9,36.87,36.87,6400.0,36.9,36.9,36.87,36.87,6400.0
2005-05-25 13:25:00,36.87,36.87,36.79,36.8,50400.0,36.87,36.87,36.79,36.8,50400.0
2005-05-25 13:30:00,36.81,36.83,36.8,36.81,4400.0,36.81,36.83,36.8,36.81,4400.0
2005-05-25 13:35:00,36.82,36.87,36.82,36.86,8700.0,36.82,36.87,36.82,36.86,8700.0
2005-05-25 13:40:00,36.87,36.9,36.87,36.89,34600.0,36.87,36.9,36.87,36.89,34600.0
2005-05-25 13:45:00,36.9,36.9,36.89,36.9,5000.0,36.9,36.9,36.89,36.9,5000.0
2005-05-25 13:50:00,36.9,36.92,36.88,36.91,12600.0,36.9,36.92,36.88,36.91,12600.0
2005-05-25 13:55:00,36.87,36.95,36.87,36.9,15400.0,36.87,36.95,36.87,36.9,15400.0
2005-05-25 14:00:00,36.91,36.92,36.91,36.91,6100.0,36.91,36.92,36.91,36.91,6100.0
2005-05-25 14:05:00,36.91,36.95,36.91,36.94,18200.0,36.91,36.95,36.91,36.94,18200.0
2005-05-25 14:10:00,36.94,36.96,36.92,36.96,37900.0,36.94,36.96,36.92,36.96,37900.0
2005-05-25 14:15:00,36.96,36.96,36.95,36.95,12400.0,36.96,36.96,36.95,36.95,12400.0
2005-05-25 14:20:00,36.95,36.95,36.93,36.94,4100.0,36.95,36.95,36.93,36.94,4100.0
2005-05-25 14:25:00,36.94,36.98,36.93,36.96,21000.0,36.94,36.98,36.93,36.96,21000.0
2005-05-25 14:30:00,36.98,37.0,36.93,36.96,25400.0,36.98,37.0,36.93,36.96,25400.0
2005-05-25 14:35:00,36.94,36.95,36.85,36.88,7300.0,36.94,36.95,36.85,36.88,7300.0
2005-05-25 14:40:00,36.88,36.98,36.85,36.95,13200.0,36.88,36.98,36.85,36.95,13200.0
2005-05-25 14:45:00,36.96,36.98,36.95,36.96,19000.0,36.96,36.98,36.95,36.96,19000.0
2005-05-25 14:50:00,36.96,36.97,36.94,36.95,4800.0,36.96,36.97,36.94,36.95,4800.0
2005-05-25 14:55:00,36.94,36.98,36.94,36.96,27200.0,36.94,36.98,36.94,36.96,27200.0
2005-05-25 15:00:00,36.95,36.95,36.9,36.9,17700.0,36.95,36.95,36.9,36.9,17700.0
2005-05-25 15:05:00,36.9,36.96,36.9,36.93,12500.0,36.9,36.96,36.9,36.93,12500.0
2005-05-25 15:10:00,36.95,37.03,36.93,37.0,31800.0,36.95,37.03,36.93,37.0,31800.0
2005-05-25 15:15:00,36.99,37.0,36.98,36.98,18200.0,36.99,37.0,36.98,36.98,18200.0
2005-05-25 15:20:00,36.97,37.0,36.96,37.0,21700.0,36.97,37.0,36.96,37.0,21700.0
2005-05-25 15:25:00,36.99,37.0,36.97,36.98,11500.0,36.99,37.0,36.97,36.98,11500.0
2005-05-25 15:30:00,36.98,37.04,36.97,37.03,45200.0,36.98,37.04,36.97,37.03,45200.0
2005-05-25 15:35:00,37.03,37.13,37.03,37.12,41200.0,37.03,37.13,37.03,37.12,41200.0
2005-05-25 15:40:00,37.11,37.12,37.06,37.1,34800.0,37.11,37.12,37.06,37.1,34800.0
2005-05-25 15:45:00,37.1,37.1,37.07,37.08,47500.0,37.1,37.1,37.07,37.08,47500.0
2005-05-25 15:50:00,37.09,37.1,37.06,37.08,26400.0,37.09,37.1,37.06,37.08,26400.0
2005-05-25 15:55:00,37.07,37.12,37.05,37.05,61000.0,37.07,37.12,37.05,37.05,61000.0
2005-05-26 09:30:00,37.05,37.28,37.03,37.26,81900.0,37.05,37.28,37.03,37.26,81900.0
2005-05-26 09:35:00,37.26,37.48,37.24,37.46,58800.0,37.26,37.48,37.24,37.46,58800.0
2005-05-26 09:40:00,37.46,37.5,37.46,37.5,47000.0,37.46,37.5,37.46,37.5,47000.0
2005-05-26 09:45:00,37.5,37.5,37.47,37.49,29700.0,37.5,37.5,37.47,37.49,29700.0
2005-05-26 09:50:00,37.49,37.62,37.48,37.56,48900.0,37.49,37.62,37.48,37.56,48900.0
2005-05-26 09:55:00,37.55,37.55,37.41,37.44,15200.0,37.55,37.55,37.41,37.44,15200.0
2005-05-26 10:00:00,37.47,37.55,37.44,37.54,15600.0,37.47,37.55,37.44,37.54,15600.0
2005-05-26 10:05:00,37.54,37.62,37.54,37.59,19100.0,37.54,37.62,37.54,37.59,19100.0
2005-05-26 10:10:00,37.58,37.65,37.56,37.6,54200.0,37.58,37.65,37.56,37.6,54200.0
2005-05-26 10:15:00,37.6,37.75,37.6,37.69,45700.0,37.6,37.75,37.6,37.69,45700.0
2005-05-26 10:20:00,37.69,37.8,37.66,37.67,42800.0,37.69,37.8,37.66,37.67,42800.0
2005-05-26 10:25:00,37.7,37.8,37.61,37.8,31700.0,37.7,37.8,37.61,37.8,31700.0
2005-05-26 10:30:00,37.8,37.9,37.75,37.84,31000.0,37.8,37.9,37.75,37.84,31000.0
2005-05-26 10:35:00,37.84,37.85,37.67,37.79,23200.0,37.84,37.85,37.67,37.79,23200.0
2005-05-26 10:40:00,37.8,37.83,37.72,37.78,31900.0,37.8,37.83,37.72,37.78,31900.0
2005-05-26 10:45:00,37.78,37.78,37.6,37.66,68900.0,37.78,37.78,37.6,37.66,68900.0
2005-05-26 10:50:00,37.61,37.66,37.57,37.61,25800.0,37.61,37.66,37.57,37.61,25800.0
2005-05-26 10:55:00,37.62,37.7,37.6,37.68,26200.0,37.62,37.7,37.6,37.68,26200.0
2005-05-26 11:00:00,37.67,37.73,37.64,37.66,23600.0,37.67,37.73,37.64,37.66,23600.0
2005-05-26 11:05:00,37.66,37.75,37.66,37.74,16400.0,37.66,37.75,37.66,37.74,16400.0
2005-05-26 11:10:00,37.73,37.75,37.73,37.73,12900.0,37.73,37.75,37.73,37.73,12900.0
2005-05-26 11:15:00,37.74,37.75,37.73,37.73,64900.0,37.74,37.75,37.73,37.73,64900.0
2005-05-26 11:20:00,37.73,37.73,37.68,37.7,45900.0,37.73,37.73,37.68,37.7,45900.0
2005-05-26 11:25:00,37.7,37.72,37.68,37.72,66600.0,37.7,37.72,37.68,37.72,66600.0
2005-05-26 11:30:00,37.73,37.75,37.69,37.73,20500.0,37.73,37.75,37.69,37.73,20500.0
2005-05-26 11:35:00,37.73,37.78,37.71,37.77,21100.0,37.73,37.78,37.71,37.77,21100.0
2005-05-26 11:40:00,37.77,37.78,37.73,37.73,13500.0,37.77,37.78,37.73,37.73,13500.0
2005-05-26 11:45:00,37.73,37.73,37.69,37.73,17700.0,37.73,37.73,37.69,37.73,17700.0
2005-05-26 11:50:00,37.73,37.74,37.68,37.72,11300.0,37.73,37.74,37.68,37.72,11300.0
2005-05-26 11:55:00,37.72,37.73,37.69,37.73,17100.0,37.72,37.73,37.69,37.73,17100.0
2005-05-26 12:00:00,37.69,37.72,37.69,37.7,4800.0,37.69,37.72,37.69,37.7,4800.0
2005-05-26 12:05:00,37.69,37.71,37.68,37.68,28600.0,37.69,37.71,37.68,37.68,28600.0
2005-05-26 12:10:00,37.69,37.71,37.69,37.7,15600.0,37.69,37.71,37.69,37.7,15600.0
2005-05-26 12:15:00,37.7,37.74,37.69,37.73,10100.0,37.7,37.74,37.69,37.73,10100.0
2005-05-26 12:20:00,37.72,37.74,37.68,37.69,19300.0,37.72,37.74,37.68,37.69,19300.0
2005-05-26 12:25:00,37.7,37.71,37.7,37.71,3800.0,37.7,37.71,37.7,37.71,3800.0
2005-05-26 12:30:00,37.7,37.71,37.7,37.7,5700.0,37.7,37.71,37.7,37.7,5700.0
2005-05-26 12:35:00,37.7,37.71,37.7,37.7,5400.0,37.7,37.71,37.7,37.7,5400.0
2005-05-26 12:40:00,37.7,37.73,37.7,37.72,8600.0,37.7,37.73,37.7,37.72,8600.0
2005-05-26 12:45:00,37.72,37.75,37.69,37.74,34300.0,37.72,37.75,37.69,37.74,34300.0
2005-05-26 12:50:00,37.73,37.76,37.73,37.74,12300.0,37.73,37.76,37.73,37.74,12300.0
2005-05-26 12:55:00,37.74,37.75,37.7,37.71,6300.0,37.74,37.75,37.7,37.71,6300.0
2005-05-26 13:00:00,37.71,37.78,37.71,37.77,17100.0,37.71,37.78,37.71,37.77,17100.0
2005-05-26 13:05:00,37.76,37.8,37.75,37.8,18900.0,37.76,37.8,37.75,37.8,18900.0
2005-05-26 13:10:00,37.8,37.82,37.8,37.82,17000.0,37.8,37.82,37.8,37.82,17000.0
2005-05-26 13:15:00,37.82,37.82,37.74,37.74,30300.0,37.82,37.82,37.74,37.74,30300.0
2005-05-26 13:20:00,37.74,37.77,37.72,37.77,9700.0,37.74,37.77,37.72,37.77,9700.0
2005-05-26 13:25:00,37.77,37.8,37.77,37.8,15900.0,37.77,37.8,37.77,37.8,15900.0
2005-05-26 13:30:00,37.8,37.8,37.77,37.79,11300.0,37.8,37.8,37.77,37.79,11300.0
2005-05-26 13:35:00,37.79,37.8,37.78,37.8,17300.0,37.79,37.8,37.78,37.8,17300.0
2005-05-26 13:40:00,37.8,37.82,37.79,37.82,13900.0,37.8,37.82,37.79,37.82,13900.0
2005-05-26 13:45:00,37.82,37.89,37.81,37.89,24400.0,37.82,37.89,37.81,37.89,24400.0
2005-05-26 13:50:00,37.89,37.96,37.89,37.95,42600.0,37.89,37.96,37.89,37.95,42600.0
2005-05-26 13:55:00,37.94,38.0,37.93,38.0,122200.0,37.94,38.0,37.93,38.0,122200.0
2005-05-26 14:00:00,37.99,38.03,37.93,37.95,54900.0,37.99,38.03,37.93,37.95,54900.0
2005-05-26 14:05:00,37.95,37.99,37.93,37.99,17500.0,37.95,37.99,37.93,37.99,17500.0
2005-05-26 14:10:00,37.99,38.02,37.97,38.02,19500.0,37.99,38.02,37.97,38.02,19500.0
2005-05-26 14:15:00,38.01,38.09,38.01,38.09,31600.0,38.01,38.09,38.01,38.09,31600.0
2005-05-26 14:20:00,38.09,38.1,37.92,37.95,41500.0,38.09,38.1,37.92,37.95,41500.0
2005-05-26 14:25:00,37.96,38.07,37.94,38.04,23700.0,37.96,38.07,37.94,38.04,23700.0
2005-05-26 14:30:00,38.04,38.06,37.97,37.98,21300.0,38.04,38.06,37.97,37.98,21300.0
2005-05-26 14:35:00,37.99,38.01,37.95,37.97,17000.0,37.99,38.01,37.95,37.97,17000.0
2005-05-26 14:40:00,37.96,37.99,37.96,37.98,13400.0,37.96,37.99,37.96,37.98,13400.0
2005-05-26 14:45:00,37.99,38.05,37.98,38.04,20000.0,37.99,38.05,37.98,38.04,20000.0
2005-05-26 14:50:00,38.04,38.05,38.03,38.04,24100.0,38.04,38.05,38.03,38.04,24100.0
2005-05-26 14:55:00,38.04,38.05,38.01,38.01,27500.0,38.04,38.05,38.01,38.01,27500.0
2005-05-26 15:00:00,38.01,38.05,38.01,38.04,39300.0,38.01,38.05,38.01,38.04,39300.0
2005-05-26 15:05:00,38.03,38.03,37.95,37.96,29500.0,38.03,38.03,37.95,37.96,29500.0
2005-05-26 15:10:00,37.96,38.03,37.95,38.0,28100.0,37.96,38.03,37.95,38.0,28100.0
2005-05-26 15:15:00,37.99,38.01,37.98,37.98,29000.0,37.99,38.01,37.98,37.98,29000.0
2005-05-26 15:20:00,37.99,38.01,37.97,37.99,32000.0,37.99,38.01,37.97,37.99,32000.0
2005-05-26 15:25:00,37.98,37.99,37.94,37.95,44200.0,37.98,37.99,37.94,37.95,44200.0
2005-05-26 15:30:00,37.95,37.95,37.94,37.95,21400.0,37.95,37.95,37.94,37.95,21400.0
2005-05-26 15:35:00,37.95,38.0,37.94,37.96,37200.0,37.95,38.0,37.94,37.96,37200.0
2005-05-26 15:40:00,37.97,37.97,37.88,37.95,46000.0,37.97,37.97,37.88,37.95,46000.0
2005-05-26 15:45:00,37.94,37.95,37.9,37.91,23400.0,37.94,37.95,37.9,37.91,23400.0
2005-05-26 15:50:00,37.91,37.94,37.91,37.92,22700.0,37.91,37.94,37.91,37.92,22700.0
2005-05-26 15:55:00,37.93,38.0,37.92,37.98,39000.0,37.93,38.0,37.92,37.98,39000.0
2005-05-27 09:30:00,37.9,38.03,37.81,38.03,50700.0,37.9,38.03,37.81,38.03,50700.0
2005-05-27 09:35:00,38.04,38.04,37.99,38.0,20600.0,38.04,38.04,37.99,38.0,20600.0
2005-05-27 09:40:00,38.0,38.01,37.94,37.95,20400.0,38.0,38.01,37.94,37.95,20400.0
2005-05-27 09:45:00,37.97,37.99,37.95,37.98,9400.0,37.97,37.99,37.95,37.98,9400.0
2005-05-27 09:50:00,37.99,37.99,37.91,37.93,42100.0,37.99,37.99,37.91,37.93,42100.0
2005-05-27 09:55:00,37.93,37.95,37.91,37.94,15300.0,37.93,37.95,37.91,37.94,15300.0
2005-05-27 10:00:00,37.95,37.99,37.93,37.95,26000.0,37.95,37.99,37.93,37.95,26000.0
2005-05-27 10:05:00,37.96,37.98,37.94,37.96,19200.0,37.96,37.98,37.94,37.96,19200.0
2005-05-27 10:10:00,37.94,38.02,37.94,38.01,43900.0,37.94,38.02,37.94,38.01,43900.0
2005-05-27 10:15:00,38.01,38.02,37.99,37.99,26100.0,38.01,38.02,37.99,37.99,26100.0
2005-05-27 10:20:00,37.97,38.0,37.96,38.0,16000.0,37.97,38.0,37.96,38.0,16000.0
2005-05-27 10:25:00,38.01,38.05,38.0,38.04,17200.0,38.01,38.05,38.0,38.04,17200.0
2005-05-27 10:30:00,38.05,38.17,38.05,38.17,41600.0,38.05,38.17,38.05,38.17,41600.0
2005-05-27 10:35:00,38.17,38.24,38.16,38.22,42700.0,38.17,38.24,38.16,38.22,42700.0
2005-05-27 10:40:00,38.2,38.25,38.18,38.18,12100.0,38.2,38.25,38.18,38.18,12100.0
2005-05-27 10:45:00,38.18,38.18,38.08,38.09,18100.0,38.18,38.18,38.08,38.09,18100.0
2005-05-27 10:50:00,38.09,38.1,38.08,38.1,9400.0,38.09,38.1,38.08,38.1,9400.0
2005-05-27 10:55:00,38.1,38.16,38.0,38.05,33100.0,38.1,38.16,38.0,38.05,33100.0
2005-05-27 11:00:00,38.0,38.09,38.0,38.03,37200.0,38.0,38.09,38.0,38.03,37200.0
2005-05-27 11:05:00,38.04,38.13,38.04,38.1,10200.0,38.04,38.13,38.04,38.1,10200.0
2005-05-27 11:10:00,38.11,38.12,38.09,38.11,12900.0,38.11,38.12,38.09,38.11,12900.0
2005-05-27 11:15:00,38.11,38.12,38.08,38.08,18000.0,38.11,38.12,38.08,38.08,18000.0
2005-05-27 11:20:00,38.08,38.09,38.08,38.09,6700.0,38.08,38.09,38.08,38.09,6700.0
2005-05-27 11:25:00,38.09,38.09,38.08,38.08,9800.0,38.09,38.09,38.08,38.08,9800.0
2005-05-27 11:30:00,38.09,38.14,38.08,38.1,29700.0,38.09,38.14,38.08,38.1,29700.0
2005-05-27 11:35:00,38.1,38.15,38.1,38.12,9200.0,38.1,38.15,38.1,38.12,9200.0
2005-05-27 11:40:00,38.12,38.12,38.1,38.11,4500.0,38.12,38.12,38.1,38.11,4500.0
2005-05-27 11:45:00,38.11,38.11,38.08,38.08,6000.0,38.11,38.11,38.08,38.08,6000.0
2005-05-27 11:50:00,38.1,38.11,38.08,38.08,4600.0,38.1,38.11,38.08,38.08,4600.0
2005-05-27 11:55:00,38.09,38.09,38.07,38.07,3300.0,38.09,38.09,38.07,38.07,3300.0
2005-05-27 12:00:00,38.08,38.1,38.07,38.09,11400.0,38.08,38.1,38.07,38.09,11400.0
2005-05-27 12:05:00,38.09,38.09,38.08,38.09,4800.0,38.09,38.09,38.08,38.09,4800.0
2005-05-27 12:10:00,38.08,38.09,38.08,38.09,5300.0,38.08,38.09,38.08,38.09,5300.0
2005-05-27 12:15:00,38.09,38.09,38.08,38.09,5000.0,38.09,38.09,38.08,38.09,5000.0
2005-05-27 12:20:00,38.09,38.09,38.08,38.08,4000.0,38.09,38.09,38.08,38.08,4000.0
2005-05-27 12:25:00,38.09,38.09,38.02,38.02,6600.0,38.09,38.09,38.02,38.02,6600.0
2005-05-27 12:30:00,38.03,38.03,38.02,38.02,6000.0,38.03,38.03,38.02,38.02,6000.0
2005-05-27 12:35:00,38.02,38.04,38.02,38.03,7600.0,38.02,38.04,38.02,38.03,7600.0
2005-05-27 12:40:00,38.04,38.09,38.04,38.09,12300.0,38.04,38.09,38.04,38.09,12300.0
2005-05-27 12:45:00,38.09,38.09,38.07,38.07,5600.0,38.09,38.09,38.07,38.07,5600.0
2005-05-27 12:50:00,38.08,38.08,38.06,38.07,6600.0,38.08,38.08,38.06,38.07,6600.0
2005-05-27 12:55:00,38.07,38.13,38.06,38.12,12600.0,38.07,38.13,38.06,38.12,12600.0
2005-05-27 13:00:00,38.12,38.13,38.1,38.1,18300.0,38.12,38.13,38.1,38.1,18300.0
2005-05-27 13:05:00,38.1,38.15,38.1,38.13,5500.0,38.1,38.15,38.1,38.13,5500.0
2005-05-27 13:10:00,38.14,38.14,38.12,38.12,6200.0,38.14,38.14,38.12,38.12,6200.0
2005-05-27 13:15:00,38.13,38.14,38.11,38.12,6500.0,38.13,38.14,38.11,38.12,6500.0
2005-05-27 13:20:00,38.12,38.16,38.12,38.14,12500.0,38.12,38.16,38.12,38.14,12500.0
2005-05-27 13:25:00,38.13,38.16,38.13,38.15,5800.0,38.13,38.16,38.13,38.15,5800.0
2005-05-27 13:30:00,38.17,38.17,38.13,38.15,13500.0,38.17,38.17,38.13,38.15,13500.0
2005-05-27 13:35:00,38.15,38.18,38.15,38.15,4900.0,38.15,38.18,38.15,38.15,4900.0
2005-05-27 13:40:00,38.16,38.18,38.15,38.15,4600.0,38.16,38.18,38.15,38.15,4600.0
2005-05-27 13:45:00,38.15,38.18,38.14,38.18,5900.0,38.15,38.18,38.14,38.18,5900.0
2005-05-27 13:50:00,38.18,38.18,38.13,38.13,22900.0,38.18,38.18,38.13,38.13,22900.0
2005-05-27 13:55:00,38.14,38.14,38.13,38.14,4800.0,38.14,38.14,38.13,38.14,4800.0
2005-05-27 14:00:00,38.13,38.14,38.13,38.13,3400.0,38.13,38.14,38.13,38.13,3400.0
2005-05-27 14:05:00,38.13,38.14,38.11,38.11,14000.0,38.13,38.14,38.11,38.11,14000.0
2005-05-27 14:10:00,38.12,38.12,38.1,38.11,6100.0,38.12,38.12,38.1,38.11,6100.0
2005-05-27 14:15:00,38.11,38.12,38.1,38.12,5000.0,38.11,38.12,38.1,38.12,5000.0
2005-05-27 14:20:00,38.12,38.13,38.11,38.12,5800.0,38.12,38.13,38.11,38.12,5800.0
2005-05-27 14:25:00,38.12,38.14,38.12,38.12,19700.0,38.12,38.14,38.12,38.12,19700.0
2005-05-27 14:30:00,38.14,38.17,38.13,38.15,16700.0,38.14,38.17,38.13,38.15,16700.0
2005-05-27 14:35:00,38.16,38.18,38.14,38.17,11900.0,38.16,38.18,38.14,38.17,11900.0
2005-05-27 14:40:00,38.18,38.21,38.18,38.2,29100.0,38.18,38.21,38.18,38.2,29100.0
2005-05-27 14:45:00,38.21,38.33,38.2,38.29,71500.0,38.21,38.33,38.2,38.29,71500.0
2005-05-27 14:50:00,38.3,38.3,38.24,38.24,25300.0,38.3,38.3,38.24,38.24,25300.0
2005-05-27 14:55:00,38.24,38.25,38.23,38.25,22500.0,38.24,38.25,38.23,38.25,22500.0
2005-05-27 15:00:00,38.25,38.25,38.24,38.24,16000.0,38.25,38.25,38.24,38.24,16000.0
2005-05-27 15:05:00,38.25,38.25,38.17,38.19,35200.0,38.25,38.25,38.17,38.19,35200.0
2005-05-27 15:10:00,38.18,38.2,38.17,38.18,16300.0,38.18,38.2,38.17,38.18,16300.0
2005-05-27 15:15:00,38.18,38.18,38.15,38.15,32300.0,38.18,38.18,38.15,38.15,32300.0
2005-05-27 15:20:00,38.15,38.18,38.13,38.15,30800.0,38.15,38.18,38.13,38.15,30800.0
2005-05-27 15:25:00,38.15,38.16,38.14,38.16,19300.0,38.15,38.16,38.14,38.16,19300.0
2005-05-27 15:30:00,38.15,38.16,38.12,38.14,20100.0,38.15,38.16,38.12,38.14,20100.0
2005-05-27 15:35:00,38.14,38.14,38.12,38.12,21500.0,38.14,38.14,38.12,38.12,21500.0
2005-05-27 15:40:00,38.11,38.11,38.07,38.08,41800.0,38.11,38.11,38.07,38.08,41800.0
2005-05-27 15:45:00,38.07,38.09,38.05,38.05,55800.0,38.07,38.09,38.05,38.05,55800.0
2005-05-27 15:50:00,38.05,38.07,38.02,38.03,50400.0,38.05,38.07,38.02,38.03,50400.0
2005-05-27 15:55:00,38.04,38.13,38.03,38.13,42800.0,38.04,38.13,38.03,38.13,42800.0
2005-05-31 09:30:00,37.83,38.3,37.81,38.18,179900.0,37.83,38.3,37.81,38.18,179900.0
2005-05-31 09:35:00,38.18,38.21,38.08,38.15,34200.0,38.18,38.21,38.08,38.15,34200.0
2005-05-31 09:40:00,38.15,38.18,38.11,38.12,36300.0,38.15,38.18,38.11,38.12,36300.0
2005-05-31 09:45:00,38.12,38.16,38.11,38.13,44800.0,38.12,38.16,38.11,38.13,44800.0
2005-05-31 09:50:00,38.14,38.2,38.12,38.18,20300.0,38.14,38.2,38.12,38.18,20300.0
2005-05-31 09:55:00,38.2,38.2,38.08,38.14,27200.0,38.2,38.2,38.08,38.14,27200.0
2005-05-31 10:00:00,38.09,38.18,38.09,38.17,29000.0,38.09,38.18,38.09,38.17,29000.0
2005-05-31 10:05:00,38.18,38.19,38.15,38.19,28000.0,38.18,38.19,38.15,38.19,28000.0
2005-05-31 10:10:00,38.2,38.37,38.19,38.34,38600.0,38.2,38.37,38.19,38.34,38600.0
2005-05-31 10:15:00,38.3,38.39,38.3,38.36,53700.0,38.3,38.39,38.3,38.36,53700.0
2005-05-31 10:20:00,38.35,38.36,38.32,38.32,18700.0,38.35,38.36,38.32,38.32,18700.0
2005-05-31 10:25:00,38.32,38.4,38.26,38.36,28500.0,38.32,38.4,38.26,38.36,28500.0
2005-05-31 10:30:00,38.38,38.4,38.38,38.39,25600.0,38.38,38.4,38.38,38.39,25600.0
2005-05-31 10:35:00,38.4,38.4,38.39,38.4,18300.0,38.4,38.4,38.39,38.4,18300.0
2005-05-31 10:40:00,38.4,38.4,38.36,38.39,13500.0,38.4,38.4,38.36,38.39,13500.0
2005-05-31 10:45:00,38.38,38.39,38.3,38.34,22200.0,38.38,38.39,38.3,38.34,22200.0
2005-05-31 10:50:00,38.35,38.38,38.31,38.31,16600.0,38.35,38.38,38.31,38.31,16600.0
2005-05-31 10:55:00,38.31,38.34,38.15,38.21,29900.0,38.31,38.34,38.15,38.21,29900.0
2005-05-31 11:00:00,38.23,38.26,38.17,38.18,21100.0,38.23,38.26,38.17,38.18,21100.0
2005-05-31 11:05:00,38.18,38.19,38.0,38.0,29100.0,38.18,38.19,38.0,38.0,29100.0
2005-05-31 11:10:00,38.0,38.06,38.0,38.05,28800.0,38.0,38.06,38.0,38.05,28800.0
2005-05-31 11:15:00,38.05,38.26,38.05,38.21,46900.0,38.05,38.26,38.05,38.21,46900.0
2005-05-31 11:20:00,38.22,38.3,38.22,38.27,17800.0,38.22,38.3,38.22,38.27,17800.0
2005-05-31 11:25:00,38.28,38.29,38.25,38.26,21400.0,38.28,38.29,38.25,38.26,21400.0
2005-05-31 11:30:00,38.28,38.28,38.25,38.26,5800.0,38.28,38.28,38.25,38.26,5800.0
2005-05-31 11:35:00,38.25,38.3,38.25,38.29,12400.0,38.25,38.3,38.25,38.29,12400.0
2005-05-31 11:40:00,38.29,38.29,38.27,38.28,10100.0,38.29,38.29,38.27,38.28,10100.0
2005-05-31 11:45:00,38.28,38.29,38.27,38.28,12700.0,38.28,38.29,38.27,38.28,12700.0
2005-05-31 11:50:00,38.29,38.29,38.28,38.28,7700.0,38.29,38.29,38.28,38.28,7700.0
2005-05-31 11:55:00,38.29,38.29,38.27,38.28,9600.0,38.29,38.29,38.27,38.28,9600.0
2005-05-31 12:00:00,38.28,38.28,38.27,38.28,7300.0,38.28,38.28,38.27,38.28,7300.0
2005-05-31 12:05:00,38.28,38.28,38.18,38.18,19500.0,38.28,38.28,38.18,38.18,19500.0
2005-05-31 12:10:00,38.2,38.25,38.2,38.25,14200.0,38.2,38.25,38.2,38.25,14200.0
2005-05-31 12:15:00,38.24,38.29,38.24,38.25,13200.0,38.24,38.29,38.24,38.25,13200.0
2005-05-31 12:20:00,38.25,38.26,38.24,38.25,12500.0,38.25,38.26,38.24,38.25,12500.0
2005-05-31 12:25:00,38.25,38.27,38.22,38.24,30000.0,38.25,38.27,38.22,38.24,30000.0
2005-05-31 12:30:00,38.28,38.33,38.28,38.32,23700.0,38.28,38.33,38.28,38.32,23700.0
2005-05-31 12:35:00,38.32,38.4,38.31,38.37,34600.0,38.32,38.4,38.31,38.37,34600.0
2005-05-31 12:40:00,38.37,38.37,38.36,38.37,36300.0,38.37,38.37,38.36,38.37,36300.0
2005-05-31 12:45:00,38.36,38.37,38.35,38.35,7200.0,38.36,38.37,38.35,38.35,7200.0
2005-05-31 12:50:00,38.35,38.38,38.35,38.36,15000.0,38.35,38.38,38.35,38.36,15000.0
2005-05-31 12:55:00,38.35,38.35,38.34,38.35,9900.0,38.35,38.35,38.34,38.35,9900.0
2005-05-31 13:00:00,38.34,38.35,38.29,38.29,14700.0,38.34,38.35,38.29,38.29,14700.0
2005-05-31 13:05:00,38.29,38.37,38.28,38.35,14400.0,38.29,38.37,38.28,38.35,14400.0
2005-05-31 13:10:00,38.35,38.4,38.35,38.4,15400.0,38.35,38.4,38.35,38.4,15400.0
2005-05-31 13:15:00,38.4,38.4,38.36,38.37,16800.0,38.4,38.4,38.36,38.37,16800.0
2005-05-31 13:20:00,38.37,38.4,38.36,38.39,18600.0,38.37,38.4,38.36,38.39,18600.0
2005-05-31 13:25:00,38.39,38.39,38.35,38.35,5800.0,38.39,38.39,38.35,38.35,5800.0
2005-05-31 13:30:00,38.36,38.37,38.35,38.37,10400.0,38.36,38.37,38.35,38.37,10400.0
2005-05-31 13:35:00,38.37,38.4,38.36,38.4,19800.0,38.37,38.4,38.36,38.4,19800.0
2005-05-31 13:40:00,38.4,38.48,38.39,38.44,51500.0,38.4,38.48,38.39,38.44,51500.0
2005-05-31 13:45:00,38.48,38.5,38.47,38.48,21700.0,38.48,38.5,38.47,38.48,21700.0
2005-05-31 13:50:00,38.49,38.6,38.49,38.58,60400.0,38.49,38.6,38.49,38.58,60400.0
2005-05-31 13:55:00,38.58,38.58,38.55,38.56,25000.0,38.58,38.58,38.55,38.56,25000.0
2005-05-31 14:00:00,38.56,38.6,38.56,38.58,32100.0,38.56,38.6,38.56,38.58,32100.0
2005-05-31 14:05:00,38.58,38.62,38.57,38.61,48200.0,38.58,38.62,38.57,38.61,48200.0
2005-05-31 14:10:00,38.61,38.61,38.58,38.61,25400.0,38.61,38.61,38.58,38.61,25400.0
2005-05-31 14:15:00,38.6,38.63,38.59,38.59,26100.0,38.6,38.63,38.59,38.59,26100.0
2005-05-31 14:20:00,38.59,38.75,38.59,38.72,47600.0,38.59,38.75,38.59,38.72,47600.0
2005-05-31 14:25:00,38.72,38.82,38.71,38.82,71200.0,38.72,38.82,38.71,38.82,71200.0
2005-05-31 14:30:00,38.82,38.95,38.81,38.87,125500.0,38.82,38.95,38.81,38.87,125500.0
2005-05-31 14:35:00,38.88,38.88,38.76,38.85,70900.0,38.88,38.88,38.76,38.85,70900.0
2005-05-31 14:40:00,38.85,39.0,38.85,38.99,76700.0,38.85,39.0,38.85,38.99,76700.0
2005-05-31 14:45:00,38.98,39.14,38.98,39.08,115800.0,38.98,39.14,38.98,39.08,115800.0
2005-05-31 14:50:00,39.08,39.09,39.07,39.09,40700.0,39.08,39.09,39.07,39.09,40700.0
2005-05-31 14:55:00,39.09,39.19,39.08,39.19,100000.0,39.09,39.19,39.08,39.19,100000.0
2005-05-31 15:00:00,39.19,39.19,39.14,39.18,73000.0,39.19,39.19,39.14,39.18,73000.0
2005-05-31 15:05:00,39.17,39.17,39.05,39.08,62800.0,39.17,39.17,39.05,39.08,62800.0
2005-05-31 15:10:00,39.09,39.19,39.03,39.18,79100.0,39.09,39.19,39.03,39.18,79100.0
2005-05-31 15:15:00,39.19,39.32,39.18,39.27,103500.0,39.19,39.32,39.18,39.27,103500.0
2005-05-31 15:20:00,39.27,39.42,39.27,39.31,97500.0,39.27,39.42,39.27,39.31,97500.0
2005-05-31 15:25:00,39.31,39.43,39.28,39.33,108200.0,39.31,39.43,39.28,39.33,108200.0
2005-05-31 15:30:00,39.31,39.31,39.16,39.25,94100.0,39.31,39.31,39.16,39.25,94100.0
2005-05-31 15:35:00,39.24,39.26,39.18,39.19,70200.0,39.24,39.26,39.18,39.19,70200.0
2005-05-31 15:40:00,39.18,39.58,39.16,39.39,299100.0,39.18,39.58,39.16,39.39,299100.0
2005-05-31 15:45:00,39.39,39.5,39.37,39.47,137400.0,39.39,39.5,39.37,39.47,137400.0
2005-05-31 15:50:00,39.46,39.57,39.31,39.52,155600.0,39.46,39.57,39.31,39.52,155600.0
2005-05-31 15:55:00,39.52,39.57,39.36,39.43,395600.0,39.52,39.57,39.36,39.43,395600.0
2005-06-01 09:30:00,39.35,39.48,39.18,39.19,111400.0,39.35,39.48,39.18,39.19,111400.0
2005-06-01 09:35:00,39.16,39.2,39.05,39.12,70800.0,39.16,39.2,39.05,39.12,70800.0
2005-06-01 09:40:00,39.12,39.37,39.1,39.16,57700.0,39.12,39.37,39.1,39.16,57700.0
2005-06-01 09:45:00,39.13,39.16,38.94,38.99,110300.0,39.13,39.16,38.94,38.99,110300.0
2005-06-01 09:50:00,39.0,39.0,38.68,38.73,80500.0,39.0,39.0,38.68,38.73,80500.0
2005-06-01 09:55:00,38.73,38.9,38.72,38.84,78700.0,38.73,38.9,38.72,38.84,78700.0
2005-06-01 10:00:00,38.84,39.0,38.84,38.94,62600.0,38.84,39.0,38.84,38.94,62600.0
2005-06-01 10:05:00,38.94,39.25,38.78,39.04,108600.0,38.94,39.25,38.78,39.04,108600.0
2005-06-01 10:10:00,39.04,39.54,39.02,39.47,84900.0,39.04,39.54,39.02,39.47,84900.0
2005-06-01 10:15:00,39.42,39.49,38.39,39.27,53100.0,39.42,39.49,38.39,39.27,53100.0
2005-06-01 10:20:00,39.27,39.32,39.09,39.18,59200.0,39.27,39.32,39.09,39.18,59200.0
2005-06-01 10:25:00,39.2,39.2,38.84,38.95,44900.0,39.2,39.2,38.84,38.95,44900.0
2005-06-01 10:30:00,38.95,39.1,38.93,39.1,33500.0,38.95,39.1,38.93,39.1,33500.0
2005-06-01 10:35:00,39.07,39.13,39.05,39.11,21400.0,39.07,39.13,39.05,39.11,21400.0
2005-06-01 10:40:00,39.12,39.13,39.07,39.12,23300.0,39.12,39.13,39.07,39.12,23300.0
2005-06-01 10:45:00,39.14,39.2,39.08,39.2,41500.0,39.14,39.2,39.08,39.2,41500.0
2005-06-01 10:50:00,39.2,39.23,39.09,39.12,31700.0,39.2,39.23,39.09,39.12,31700.0
2005-06-01 10:55:00,39.11,39.22,39.1,39.19,24300.0,39.11,39.22,39.1,39.19,24300.0
2005-06-01 11:00:00,39.19,39.23,39.15,39.22,22800.0,39.19,39.23,39.15,39.22,22800.0
2005-06-01 11:05:00,39.23,39.24,39.06,39.06,33000.0,39.23,39.24,39.06,39.06,33000.0
2005-06-01 11:10:00,39.05,39.09,39.01,39.08,34300.0,39.05,39.09,39.01,39.08,34300.0
2005-06-01 11:15:00,39.08,39.14,39.03,39.12,74500.0,39.08,39.14,39.03,39.12,74500.0
2005-06-01 11:20:00,39.12,39.12,39.05,39.05,38900.0,39.12,39.12,39.05,39.05,38900.0
2005-06-01 11:25:00,39.07,39.1,38.76,38.77,118600.0,39.07,39.1,38.76,38.77,118600.0
2005-06-01 11:30:00,38.79,38.82,38.75,38.77,31500.0,38.79,38.82,38.75,38.77,31500.0
2005-06-01 11:35:00,38.78,38.83,38.75,38.76,47100.0,38.78,38.83,38.75,38.76,47100.0
2005-06-01 11:40:00,38.77,38.79,38.73,38.76,23600.0,38.77,38.79,38.73,38.76,23600.0
2005-06-01 11:45:00,38.76,38.79,38.76,38.77,25700.0,38.76,38.79,38.76,38.77,25700.0
2005-06-01 11:50:00,38.78,38.8,38.76,38.79,24800.0,38.78,38.8,38.76,38.79,24800.0
2005-06-01 11:55:00,38.79,38.79,38.77,38.78,19300.0,38.79,38.79,38.77,38.78,19300.0
2005-06-01 12:00:00,38.78,38.79,38.73,38.78,22700.0,38.78,38.79,38.73,38.78,22700.0
2005-06-01 12:05:00,38.77,38.79,38.59,38.67,45400.0,38.77,38.79,38.59,38.67,45400.0
2005-06-01 12:10:00,38.66,38.78,38.53,38.54,49900.0,38.66,38.78,38.53,38.54,49900.0
2005-06-01 12:15:00,38.54,38.76,38.37,38.38,83700.0,38.54,38.76,38.37,38.38,83700.0
2005-06-01 12:20:00,38.37,38.53,38.24,38.4,129200.0,38.37,38.53,38.24,38.4,129200.0
2005-06-01 12:25:00,38.4,38.4,38.31,38.35,25900.0,38.4,38.4,38.31,38.35,25900.0
2005-06-01 12:30:00,38.33,38.49,38.33,38.39,80400.0,38.33,38.49,38.33,38.39,80400.0
2005-06-01 12:35:00,38.43,38.43,38.36,38.39,12900.0,38.43,38.43,38.36,38.39,12900.0
2005-06-01 12:40:00,38.39,38.43,38.38,38.43,18800.0,38.39,38.43,38.38,38.43,18800.0
2005-06-01 12:45:00,38.43,38.5,38.41,38.49,18100.0,38.43,38.5,38.41,38.49,18100.0
2005-06-01 12:50:00,38.5,38.5,38.49,38.5,13400.0,38.5,38.5,38.49,38.5,13400.0
2005-06-01 12:55:00,38.5,38.6,38.5,38.58,41000.0,38.5,38.6,38.5,38.58,41000.0
2005-06-01 13:00:00,38.58,38.58,38.56,38.58,14200.0,38.58,38.58,38.56,38.58,14200.0
2005-06-01 13:05:00,38.58,38.6,38.58,38.6,29900.0,38.58,38.6,38.58,38.6,29900.0
2005-06-01 13:10:00,38.6,38.61,38.53,38.55,36000.0,38.6,38.61,38.53,38.55,36000.0
2005-06-01 13:15:00,38.54,38.61,38.45,38.46,23800.0,38.54,38.61,38.45,38.46,23800.0
2005-06-01 13:20:00,38.46,38.59,38.46,38.59,15800.0,38.46,38.59,38.46,38.59,15800.0
2005-06-01 13:25:00,38.59,38.6,38.58,38.59,10300.0,38.59,38.6,38.58,38.59,10300.0
2005-06-01 13:30:00,38.6,38.6,38.59,38.6,11500.0,38.6,38.6,38.59,38.6,11500.0
2005-06-01 13:35:00,38.6,38.6,38.56,38.56,30900.0,38.6,38.6,38.56,38.56,30900.0
2005-06-01 13:40:00,38.56,38.59,38.49,38.53,38000.0,38.56,38.59,38.49,38.53,38000.0
2005-06-01 13:45:00,38.53,38.53,38.45,38.46,23800.0,38.53,38.53,38.45,38.46,23800.0
2005-06-01 13:50:00,38.45,38.53,38.44,38.5,42600.0,38.45,38.53,38.44,38.5,42600.0
2005-06-01 13:55:00,38.49,38.66,38.4,38.65,29700.0,38.49,38.66,38.4,38.65,29700.0
2005-06-01 14:00:00,38.64,38.65,38.54,38.6,57900.0,38.64,38.65,38.54,38.6,57900.0
2005-06-01 14:05:00,38.61,38.64,38.6,38.6,46100.0,38.61,38.64,38.6,38.6,46100.0
2005-06-01 14:10:00,38.6,38.62,38.53,38.54,44400.0,38.6,38.62,38.53,38.54,44400.0
2005-06-01 14:15:00,38.53,38.53,38.39,38.4,34900.0,38.53,38.53,38.39,38.4,34900.0
2005-06-01 14:20:00,38.38,38.4,38.3,38.39,34200.0,38.38,38.4,38.3,38.39,34200.0
2005-06-01 14:25:00,38.37,38.4,38.33,38.38,31700.0,38.37,38.4,38.33,38.38,31700.0
2005-06-01 14:30:00,38.38,38.39,38.23,38.25,34200.0,38.38,38.39,38.23,38.25,34200.0
2005-06-01 14:35:00,38.24,38.4,38.24,38.38,38100.0,38.24,38.4,38.24,38.38,38100.0
2005-06-01 14:40:00,38.37,38.39,38.2,38.29,33800.0,38.37,38.39,38.2,38.29,33800.0
2005-06-01 14:45:00,38.28,38.28,38.12,38.15,94100.0,38.28,38.28,38.12,38.15,94100.0
2005-06-01 14:50:00,38.14,38.17,38.12,38.17,52400.0,38.14,38.17,38.12,38.17,52400.0
2005-06-01 14:55:00,38.16,38.17,38.08,38.17,50500.0,38.16,38.17,38.08,38.17,50500.0
2005-06-01 15:00:00,38.17,38.19,38.14,38.15,35700.0,38.17,38.19,38.14,38.15,35700.0
2005-06-01 15:05:00,38.16,38.17,38.08,38.09,44600.0,38.16,38.17,38.08,38.09,44600.0
2005-06-01 15:10:00,38.09,38.11,38.02,38.02,45500.0,38.09,38.11,38.02,38.02,45500.0
2005-06-01 15:15:00,38.02,38.12,37.93,38.09,91900.0,38.02,38.12,37.93,38.09,91900.0
2005-06-01 15:20:00,38.1,38.14,38.08,38.14,43400.0,38.1,38.14,38.08,38.14,43400.0
2005-06-01 15:25:00,38.11,38.14,38.05,38.06,42500.0,38.11,38.14,38.05,38.06,42500.0
2005-06-01 15:30:00,38.05,38.17,38.03,38.17,92000.0,38.05,38.17,38.03,38.17,92000.0
2005-06-01 15:35:00,38.17,38.18,38.1,38.11,44000.0,38.17,38.18,38.1,38.11,44000.0
2005-06-01 15:40:00,38.1,38.17,38.1,38.17,47800.0,38.1,38.17,38.1,38.17,47800.0
2005-06-01 15:45:00,38.17,38.19,38.15,38.17,48200.0,38.17,38.19,38.15,38.17,48200.0
2005-06-01 15:50:00,38.16,38.17,38.13,38.13,88200.0,38.16,38.17,38.13,38.13,88200.0
2005-06-01 15:55:00,38.13,38.17,38.08,38.1,117300.0,38.13,38.17,38.08,38.1,117300.0
2005-06-02 09:30:00,38.15,38.2,37.68,37.87,121900.0,38.15,38.2,37.68,37.87,121900.0
2005-06-02 09:35:00,37.87,37.91,37.68,37.91,39000.0,37.87,37.91,37.68,37.91,39000.0
2005-06-02 09:40:00,37.9,38.03,37.83,37.9,69800.0,37.9,38.03,37.83,37.9,69800.0
2005-06-02 09:45:00,37.9,38.0,37.79,37.87,41700.0,37.9,38.0,37.79,37.87,41700.0
2005-06-02 09:50:00,37.91,37.94,37.78,37.94,38100.0,37.91,37.94,37.78,37.94,38100.0
2005-06-02 09:55:00,37.92,37.96,37.85,37.92,42000.0,37.92,37.96,37.85,37.92,42000.0
2005-06-02 10:00:00,37.92,38.0,37.9,37.98,69800.0,37.92,38.0,37.9,37.98,69800.0
2005-06-02 10:05:00,37.98,37.99,37.93,37.95,25500.0,37.98,37.99,37.93,37.95,25500.0
2005-06-02 10:10:00,37.96,37.96,37.88,37.89,35000.0,37.96,37.96,37.88,37.89,35000.0
2005-06-02 10:15:00,37.9,37.93,37.86,37.86,30400.0,37.9,37.93,37.86,37.86,30400.0
2005-06-02 10:20:00,37.85,37.86,37.8,37.84,34100.0,37.85,37.86,37.8,37.84,34100.0
2005-06-02 10:25:00,37.83,38.05,37.75,38.05,29700.0,37.83,38.05,37.75,38.05,29700.0
2005-06-02 10:30:00,38.06,38.15,37.95,37.95,32900.0,38.06,38.15,37.95,37.95,32900.0
2005-06-02 10:35:00,37.95,37.95,37.88,37.93,29100.0,37.95,37.95,37.88,37.93,29100.0
2005-06-02 10:40:00,37.95,38.02,37.93,37.99,37700.0,37.95,38.02,37.93,37.99,37700.0
2005-06-02 10:45:00,38.0,38.05,37.95,37.95,34000.0,38.0,38.05,37.95,37.95,34000.0
2005-06-02 10:50:00,37.95,37.99,37.94,37.97,25300.0,37.95,37.99,37.94,37.97,25300.0
2005-06-02 10:55:00,37.98,37.98,37.85,37.88,149200.0,37.98,37.98,37.85,37.88,149200.0
2005-06-02 11:00:00,37.88,37.91,37.85,37.85,32200.0,37.88,37.91,37.85,37.85,32200.0
2005-06-02 11:05:00,37.88,37.89,37.85,37.89,24200.0,37.88,37.89,37.85,37.89,24200.0
2005-06-02 11:10:00,37.9,37.92,37.89,37.92,9300.0,37.9,37.92,37.89,37.92,9300.0
2005-06-02 11:15:00,37.92,38.02,37.9,38.02,42400.0,37.92,38.02,37.9,38.02,42400.0
2005-06-02 11:20:00,38.01,38.1,38.01,38.07,76800.0,38.01,38.1,38.01,38.07,76800.0
2005-06-02 11:25:00,38.07,38.13,38.06,38.07,47500.0,38.07,38.13,38.06,38.07,47500.0
2005-06-02 11:30:00,38.08,38.08,37.99,38.0,33600.0,38.08,38.08,37.99,38.0,33600.0
2005-06-02 11:35:00,38.0,38.02,37.95,38.0,27700.0,38.0,38.02,37.95,38.0,27700.0
2005-06-02 11:40:00,38.0,38.03,37.85,37.97,29200.0,38.0,38.03,37.85,37.97,29200.0
2005-06-02 11:45:00,37.98,37.98,37.93,37.96,18400.0,37.98,37.98,37.93,37.96,18400.0
2005-06-02 11:50:00,37.96,37.99,37.95,37.95,11000.0,37.96,37.99,37.95,37.95,11000.0
2005-06-02 11:55:00,37.94,37.96,37.92,37.93,9500.0,37.94,37.96,37.92,37.93,9500.0
2005-06-02 12:00:00,37.96,38.05,37.96,38.05,28700.0,37.96,38.05,37.96,38.05,28700.0
2005-06-02 12:05:00,38.05,38.09,38.05,38.06,17100.0,38.05,38.09,38.05,38.06,17100.0
2005-06-02 12:10:00,38.06,38.06,38.03,38.03,14200.0,38.06,38.06,38.03,38.03,14200.0
2005-06-02 12:15:00,38.05,38.05,37.97,38.0,36500.0,38.05,38.05,37.97,38.0,36500.0
2005-06-02 12:20:00,37.97,38.03,37.95,38.01,26300.0,37.97,38.03,37.95,38.01,26300.0
2005-06-02 12:25:00,38.01,38.01,37.99,37.99,13400.0,38.01,38.01,37.99,37.99,13400.0
2005-06-02 12:30:00,37.99,38.02,37.98,38.0,20000.0,37.99,38.02,37.98,38.0,20000.0
2005-06-02 12:35:00,38.0,38.01,37.87,37.92,22600.0,38.0,38.01,37.87,37.92,22600.0
2005-06-02 12:40:00,37.92,38.0,37.91,37.98,8000.0,37.92,38.0,37.91,37.98,8000.0
2005-06-02 12:45:00,37.98,38.0,37.96,37.96,34600.0,37.98,38.0,37.96,37.96,34600.0
2005-06-02 12:50:00,37.97,38.01,37.96,38.0,16500.0,37.97,38.01,37.96,38.0,16500.0
2005-06-02 12:55:00,38.01,38.01,37.93,37.95,8400.0,38.01,38.01,37.93,37.95,8400.0
2005-06-02 13:00:00,37.95,38.01,37.95,38.0,19600.0,37.95,38.01,37.95,38.0,19600.0
2005-06-02 13:05:00,38.0,38.0,37.94,37.98,20900.0,38.0,38.0,37.94,37.98,20900.0
2005-06-02 13:10:00,37.98,37.99,37.95,37.98,10700.0,37.98,37.99,37.95,37.98,10700.0
2005-06-02 13:15:00,37.98,38.0,37.96,38.0,25300.0,37.98,38.0,37.96,38.0,25300.0
2005-06-02 13:20:00,38.0,38.01,37.99,37.99,9500.0,38.0,38.01,37.99,37.99,9500.0
2005-06-02 13:25:00,37.98,38.01,37.98,37.99,12200.0,37.98,38.01,37.98,37.99,12200.0
2005-06-02 13:30:00,38.0,38.01,37.98,38.01,12100.0,38.0,38.01,37.98,38.01,12100.0
2005-06-02 13:35:00,38.0,38.01,37.99,38.01,16200.0,38.0,38.01,37.99,38.01,16200.0
2005-06-02 13:40:00,38.01,38.02,37.99,38.01,13400.0,38.01,38.02,37.99,38.01,13400.0
2005-06-02 13:45:00,38.02,38.04,38.01,38.04,20100.0,38.02,38.04,38.01,38.04,20100.0
2005-06-02 13:50:00,38.03,38.05,38.01,38.03,23900.0,38.03,38.05,38.01,38.03,23900.0
2005-06-02 13:55:00,38.03,38.05,38.02,38.05,20400.0,38.03,38.05,38.02,38.05,20400.0
2005-06-02 14:00:00,38.05,38.12,38.04,38.12,37000.0,38.05,38.12,38.04,38.12,37000.0
2005-06-02 14:05:00,38.12,38.18,38.1,38.15,45100.0,38.12,38.18,38.1,38.15,45100.0
2005-06-02 14:10:00,38.16,38.16,37.98,38.12,45600.0,38.16,38.16,37.98,38.12,45600.0
2005-06-02 14:15:00,38.13,38.13,37.98,38.04,37800.0,38.13,38.13,37.98,38.04,37800.0
2005-06-02 14:20:00,38.04,38.08,37.98,37.99,52600.0,38.04,38.08,37.98,37.99,52600.0
2005-06-02 14:25:00,37.99,37.99,37.97,37.98,13900.0,37.99,37.99,37.97,37.98,13900.0
2005-06-02 14:30:00,37.98,38.02,37.97,38.01,50800.0,37.98,38.02,37.97,38.01,50800.0
2005-06-02 14:35:00,38.01,38.08,38.01,38.08,18200.0,38.01,38.08,38.01,38.08,18200.0
2005-06-02 14:40:00,38.09,38.1,38.07,38.07,42500.0,38.09,38.1,38.07,38.07,42500.0
2005-06-02 14:45:00,38.07,38.09,37.99,38.04,12700.0,38.07,38.09,37.99,38.04,12700.0
2005-06-02 14:50:00,38.04,38.08,38.01,38.02,21900.0,38.04,38.08,38.01,38.02,21900.0
2005-06-02 14:55:00,38.02,38.08,37.99,38.05,18400.0,38.02,38.08,37.99,38.05,18400.0
2005-06-02 15:00:00,38.06,38.13,38.05,38.12,15100.0,38.06,38.13,38.05,38.12,15100.0
2005-06-02 15:05:00,38.1,38.12,38.03,38.06,8300.0,38.1,38.12,38.03,38.06,8300.0
2005-06-02 15:10:00,38.05,38.08,38.05,38.05,14500.0,38.05,38.08,38.05,38.05,14500.0
2005-06-02 15:15:00,38.05,38.11,38.0,38.0,26100.0,38.05,38.11,38.0,38.0,26100.0
2005-06-02 15:20:00,38.01,38.07,37.99,38.06,18300.0,38.01,38.07,37.99,38.06,18300.0
2005-06-02 15:25:00,38.07,38.07,38.04,38.05,19900.0,38.07,38.07,38.04,38.05,19900.0
2005-06-02 15:30:00,38.04,38.06,38.01,38.03,28800.0,38.04,38.06,38.01,38.03,28800.0
2005-06-02 15:35:00,38.03,38.04,37.84,37.92,70200.0,38.03,38.04,37.84,37.92,70200.0
2005-06-02 15:40:00,37.92,38.0,37.92,37.99,44100.0,37.92,38.0,37.92,37.99,44100.0
2005-06-02 15:45:00,37.99,38.0,37.97,37.98,37900.0,37.99,38.0,37.97,37.98,37900.0
2005-06-02 15:50:00,37.98,37.99,37.95,37.98,21000.0,37.98,37.99,37.95,37.98,21000.0
2005-06-02 15:55:00,37.99,38.03,37.96,37.99,55700.0,37.99,38.03,37.96,37.99,55700.0
2005-06-03 09:30:00,38.18,38.2,37.45,37.47,138800.0,38.18,38.2,37.45,37.47,138800.0
2005-06-03 09:35:00,37.46,38.0,37.02,37.18,186300.0,37.46,38.0,37.02,37.18,186300.0
2005-06-03 09:40:00,37.17,37.23,37.09,37.17,90200.0,37.17,37.23,37.09,37.17,90200.0
2005-06-03 09:45:00,37.18,37.24,37.14,37.2,84800.0,37.18,37.24,37.14,37.2,84800.0
2005-06-03 09:50:00,37.19,37.29,37.17,37.25,58700.0,37.19,37.29,37.17,37.25,58700.0
2005-06-03 09:55:00,37.25,37.3,37.19,37.3,67800.0,37.25,37.3,37.19,37.3,67800.0
2005-06-03 10:00:00,37.29,37.37,37.2,37.27,81300.0,37.29,37.37,37.2,37.27,81300.0
2005-06-03 10:05:00,37.27,37.36,37.25,37.29,100200.0,37.27,37.36,37.25,37.29,100200.0
2005-06-03 10:10:00,37.27,37.28,37.08,37.08,61800.0,37.27,37.28,37.08,37.08,61800.0
2005-06-03 10:15:00,37.08,37.14,36.79,36.79,134500.0,37.08,37.14,36.79,36.79,134500.0
2005-06-03 10:20:00,36.79,37.3,36.73,36.8,131400.0,36.79,37.3,36.73,36.8,131400.0
2005-06-03 10:25:00,36.82,36.86,36.72,36.78,66500.0,36.82,36.86,36.72,36.78,66500.0
2005-06-03 10:30:00,36.76,36.81,36.74,36.8,61000.0,36.76,36.81,36.74,36.8,61000.0
2005-06-03 10:35:00,36.81,37.06,36.71,36.75,109800.0,36.81,37.06,36.71,36.75,109800.0
2005-06-03 10:40:00,36.74,36.75,36.7,36.75,56900.0,36.74,36.75,36.7,36.75,56900.0
2005-06-03 10:45:00,36.75,36.75,36.74,36.75,85500.0,36.75,36.75,36.74,36.75,85500.0
2005-06-03 10:50:00,36.75,36.98,36.75,36.97,81400.0,36.75,36.98,36.75,36.97,81400.0
2005-06-03 10:55:00,36.98,37.06,36.95,36.98,102200.0,36.98,37.06,36.95,36.98,102200.0
2005-06-03 11:00:00,36.98,37.05,36.98,37.05,19400.0,36.98,37.05,36.98,37.05,19400.0
2005-06-03 11:05:00,37.05,37.16,37.05,37.14,43700.0,37.05,37.16,37.05,37.14,43700.0
2005-06-03 11:10:00,37.16,37.21,37.13,37.18,40000.0,37.16,37.21,37.13,37.18,40000.0
2005-06-03 11:15:00,37.18,37.33,37.18,37.2,53000.0,37.18,37.33,37.18,37.2,53000.0
2005-06-03 11:20:00,37.18,37.24,37.16,37.24,40400.0,37.18,37.24,37.16,37.24,40400.0
2005-06-03 11:25:00,37.24,37.24,37.2,37.24,13700.0,37.24,37.24,37.2,37.24,13700.0
2005-06-03 11:30:00,37.21,37.3,37.2,37.22,54800.0,37.21,37.3,37.2,37.22,54800.0
2005-06-03 11:35:00,37.22,37.22,37.0,37.02,101000.0,37.22,37.22,37.0,37.02,101000.0
2005-06-03 11:40:00,37.03,37.03,36.97,37.02,48300.0,37.03,37.03,36.97,37.02,48300.0
2005-06-03 11:45:00,37.02,37.04,36.95,36.98,30900.0,37.02,37.04,36.95,36.98,30900.0
2005-06-03 11:50:00,37.01,37.01,36.81,36.81,27500.0,37.01,37.01,36.81,36.81,27500.0
2005-06-03 11:55:00,36.8,36.96,36.77,36.95,72000.0,36.8,36.96,36.77,36.95,72000.0
2005-06-03 12:00:00,36.96,37.04,36.9,37.03,34600.0,36.96,37.04,36.9,37.03,34600.0
2005-06-03 12:05:00,37.04,37.04,36.84,36.84,29900.0,37.04,37.04,36.84,36.84,29900.0
2005-06-03 12:10:00,36.85,36.99,36.76,36.79,36600.0,36.85,36.99,36.76,36.79,36600.0
2005-06-03 12:15:00,36.78,36.82,36.73,36.79,18500.0,36.78,36.82,36.73,36.79,18500.0
2005-06-03 12:20:00,36.79,36.86,36.79,36.85,13100.0,36.79,36.86,36.79,36.85,13100.0
2005-06-03 12:25:00,36.85,36.91,36.84,36.9,17000.0,36.85,36.91,36.84,36.9,17000.0
2005-06-03 12:30:00,36.91,37.02,36.89,36.95,15100.0,36.91,37.02,36.89,36.95,15100.0
2005-06-03 12:35:00,36.94,36.95,36.88,36.94,19200.0,36.94,36.95,36.88,36.94,19200.0
2005-06-03 12:40:00,36.93,36.94,36.87,36.9,16700.0,36.93,36.94,36.87,36.9,16700.0
2005-06-03 12:45:00,36.91,36.92,36.85,36.86,12600.0,36.91,36.92,36.85,36.86,12600.0
2005-06-03 12:50:00,36.86,36.92,36.85,36.87,9600.0,36.86,36.92,36.85,36.87,9600.0
2005-06-03 12:55:00,36.86,36.94,36.85,36.93,7600.0,36.86,36.94,36.85,36.93,7600.0
2005-06-03 13:00:00,36.94,36.96,36.85,36.88,25800.0,36.94,36.96,36.85,36.88,25800.0
2005-06-03 13:05:00,36.88,37.03,36.85,37.0,37600.0,36.88,37.03,36.85,37.0,37600.0
2005-06-03 13:10:00,37.0,37.05,36.99,36.99,34100.0,37.0,37.05,36.99,36.99,34100.0
2005-06-03 13:15:00,36.99,37.02,36.88,36.9,45500.0,36.99,37.02,36.88,36.9,45500.0
2005-06-03 13:20:00,36.9,36.96,36.9,36.96,16600.0,36.9,36.96,36.9,36.96,16600.0
2005-06-03 13:25:00,36.96,36.97,36.94,36.95,11200.0,36.96,36.97,36.94,36.95,11200.0
2005-06-03 13:30:00,36.95,37.0,36.95,36.99,17000.0,36.95,37.0,36.95,36.99,17000.0
2005-06-03 13:35:00,37.0,37.05,37.0,37.02,32700.0,37.0,37.05,37.0,37.02,32700.0
2005-06-03 13:40:00,37.01,37.05,37.0,37.04,7700.0,37.01,37.05,37.0,37.04,7700.0
2005-06-03 13:45:00,37.04,37.26,37.04,37.1,61500.0,37.04,37.26,37.04,37.1,61500.0
2005-06-03 13:50:00,37.1,37.13,37.07,37.08,21800.0,37.1,37.13,37.07,37.08,21800.0
2005-06-03 13:55:00,37.09,37.1,37.07,37.09,30400.0,37.09,37.1,37.07,37.09,30400.0
2005-06-03 14:00:00,37.07,37.09,36.93,36.95,44300.0,37.07,37.09,36.93,36.95,44300.0
2005-06-03 14:05:00,36.95,37.01,36.95,37.01,14000.0,36.95,37.01,36.95,37.01,14000.0
2005-06-03 14:10:00,37.01,37.02,36.94,37.0,24500.0,37.01,37.02,36.94,37.0,24500.0
2005-06-03 14:15:00,37.01,37.09,37.0,37.07,22200.0,37.01,37.09,37.0,37.07,22200.0
2005-06-03 14:20:00,37.07,37.09,37.07,37.07,17200.0,37.07,37.09,37.07,37.07,17200.0
2005-06-03 14:25:00,37.07,37.07,36.99,37.0,65600.0,37.07,37.07,36.99,37.0,65600.0
2005-06-03 14:30:00,36.99,37.04,36.99,37.01,39800.0,36.99,37.04,36.99,37.01,39800.0
2005-06-03 14:35:00,37.01,37.05,37.0,37.05,20100.0,37.01,37.05,37.0,37.05,20100.0
2005-06-03 14:40:00,37.06,37.09,37.04,37.09,13200.0,37.06,37.09,37.04,37.09,13200.0
2005-06-03 14:45:00,37.08,37.09,37.0,37.02,24100.0,37.08,37.09,37.0,37.02,24100.0
2005-06-03 14:50:00,37.01,37.03,36.96,36.98,29600.0,37.01,37.03,36.96,36.98,29600.0
2005-06-03 14:55:00,36.98,37.0,36.94,37.0,22300.0,36.98,37.0,36.94,37.0,22300.0
2005-06-03 15:00:00,37.0,37.06,36.99,37.06,62500.0,37.0,37.06,36.99,37.06,62500.0
2005-06-03 15:05:00,37.06,37.12,37.06,37.12,43500.0,37.06,37.12,37.06,37.12,43500.0
2005-06-03 15:10:00,37.12,37.12,36.95,37.0,41300.0,37.12,37.12,36.95,37.0,41300.0
2005-06-03 15:15:00,37.0,37.14,36.96,37.07,38500.0,37.0,37.14,36.96,37.07,38500.0
2005-06-03 15:20:00,37.06,37.11,36.99,37.03,40600.0,37.06,37.11,36.99,37.03,40600.0
2005-06-03 15:25:00,37.0,37.02,36.92,36.99,32100.0,37.0,37.02,36.92,36.99,32100.0
2005-06-03 15:30:00,36.96,37.0,36.93,36.99,38500.0,36.96,37.0,36.93,36.99,38500.0
2005-06-03 15:35:00,37.0,37.03,36.9,36.92,43000.0,37.0,37.03,36.9,36.92,43000.0
2005-06-03 15:40:00,36.91,36.99,36.89,36.96,56200.0,36.91,36.99,36.89,36.96,56200.0
2005-06-03 15:45:00,36.96,36.96,36.91,36.93,26800.0,36.96,36.96,36.91,36.93,26800.0
2005-06-03 15:50:00,36.93,36.97,36.85,36.87,69800.0,36.93,36.97,36.85,36.87,69800.0
2005-06-03 15:55:00,36.87,36.9,36.85,36.88,54000.0,36.87,36.9,36.85,36.88,54000.0
2005-06-06 09:30:00,36.9,37.08,36.9,37.01,121600.0,36.9,37.08,36.9,37.01,121600.0
2005-06-06 09:35:00,36.99,37.17,36.95,37.16,55500.0,36.99,37.17,36.95,37.16,55500.0
2005-06-06 09:40:00,37.17,37.29,37.12,37.29,43300.0,37.17,37.29,37.12,37.29,43300.0
2005-06-06 09:45:00,37.29,37.48,37.28,37.42,96200.0,37.29,37.48,37.28,37.42,96200.0
2005-06-06 09:50:00,37.42,37.45,37.29,37.43,86100.0,37.42,37.45,37.29,37.43,86100.0
2005-06-06 09:55:00,37.42,37.45,37.38,37.43,37800.0,37.42,37.45,37.38,37.43,37800.0
2005-06-06 10:00:00,37.39,37.6,37.39,37.45,51500.0,37.39,37.6,37.39,37.45,51500.0
2005-06-06 10:05:00,37.44,37.62,37.44,37.51,34300.0,37.44,37.62,37.44,37.51,34300.0
2005-06-06 10:10:00,37.53,37.62,37.52,37.62,21100.0,37.53,37.62,37.52,37.62,21100.0
2005-06-06 10:15:00,37.59,37.62,37.43,37.48,64700.0,37.59,37.62,37.43,37.48,64700.0
2005-06-06 10:20:00,37.49,37.52,37.47,37.49,23800.0,37.49,37.52,37.47,37.49,23800.0
2005-06-06 10:25:00,37.49,37.53,37.46,37.52,30600.0,37.49,37.53,37.46,37.52,30600.0
2005-06-06 10:30:00,37.52,37.53,37.5,37.5,18900.0,37.52,37.53,37.5,37.5,18900.0
2005-06-06 10:35:00,37.52,37.55,37.49,37.49,11900.0,37.52,37.55,37.49,37.49,11900.0
2005-06-06 10:40:00,37.5,37.6,37.5,37.59,11800.0,37.5,37.6,37.5,37.59,11800.0
2005-06-06 10:45:00,37.59,37.6,37.51,37.53,22900.0,37.59,37.6,37.51,37.53,22900.0
2005-06-06 10:50:00,37.54,37.55,37.53,37.55,15400.0,37.54,37.55,37.53,37.55,15400.0
2005-06-06 10:55:00,37.55,37.55,37.45,37.55,27400.0,37.55,37.55,37.45,37.55,27400.0
2005-06-06 11:00:00,37.55,37.6,37.51,37.6,26800.0,37.55,37.6,37.51,37.6,26800.0
2005-06-06 11:05:00,37.6,37.68,37.56,37.63,54400.0,37.6,37.68,37.56,37.63,54400.0
2005-06-06 11:10:00,37.65,37.68,37.61,37.65,24100.0,37.65,37.68,37.61,37.65,24100.0
2005-06-06 11:15:00,37.67,37.89,37.67,37.86,65300.0,37.67,37.89,37.67,37.86,65300.0
2005-06-06 11:20:00,37.88,37.92,37.78,37.86,44900.0,37.88,37.92,37.78,37.86,44900.0
2005-06-06 11:25:00,37.88,37.95,37.72,37.88,90200.0,37.88,37.95,37.72,37.88,90200.0
2005-06-06 11:30:00,37.89,37.91,37.63,37.7,29600.0,37.89,37.91,37.63,37.7,29600.0
2005-06-06 11:35:00,37.71,37.76,37.66,37.71,28000.0,37.71,37.76,37.66,37.71,28000.0
2005-06-06 11:40:00,37.71,37.79,37.71,37.79,15700.0,37.71,37.79,37.71,37.79,15700.0
2005-06-06 11:45:00,37.79,37.82,37.68,37.69,12300.0,37.79,37.82,37.68,37.69,12300.0
2005-06-06 11:50:00,37.69,37.73,37.66,37.66,19600.0,37.69,37.73,37.66,37.66,19600.0
2005-06-06 11:55:00,37.63,37.67,37.6,37.66,9000.0,37.63,37.67,37.6,37.66,9000.0
2005-06-06 12:00:00,37.66,37.76,37.66,37.69,22900.0,37.66,37.76,37.66,37.69,22900.0
2005-06-06 12:05:00,37.7,37.72,37.67,37.68,29300.0,37.7,37.72,37.67,37.68,29300.0
2005-06-06 12:10:00,37.69,37.72,37.56,37.56,33500.0,37.69,37.72,37.56,37.56,33500.0
2005-06-06 12:15:00,37.55,37.61,37.54,37.54,22600.0,37.55,37.61,37.54,37.54,22600.0
2005-06-06 12:20:00,37.55,37.57,37.54,37.55,12700.0,37.55,37.57,37.54,37.55,12700.0
2005-06-06 12:25:00,37.55,37.57,37.45,37.47,34700.0,37.55,37.57,37.45,37.47,34700.0
2005-06-06 12:30:00,37.46,37.51,37.44,37.51,22200.0,37.46,37.51,37.44,37.51,22200.0
2005-06-06 12:35:00,37.5,37.56,37.5,37.56,7500.0,37.5,37.56,37.5,37.56,7500.0
2005-06-06 12:40:00,37.56,37.6,37.54,37.6,21800.0,37.56,37.6,37.54,37.6,21800.0
2005-06-06 12:45:00,37.6,37.61,37.55,37.61,6900.0,37.6,37.61,37.55,37.61,6900.0
2005-06-06 12:50:00,37.61,37.69,37.61,37.67,10600.0,37.61,37.69,37.61,37.67,10600.0
2005-06-06 12:55:00,37.66,37.69,37.66,37.67,6600.0,37.66,37.69,37.66,37.67,6600.0
2005-06-06 13:00:00,37.68,37.68,37.67,37.67,10500.0,37.68,37.68,37.67,37.67,10500.0
2005-06-06 13:05:00,37.68,37.76,37.67,37.74,18100.0,37.68,37.76,37.67,37.74,18100.0
2005-06-06 13:10:00,37.73,37.77,37.73,37.75,10500.0,37.73,37.77,37.73,37.75,10500.0
2005-06-06 13:15:00,37.77,37.77,37.74,37.75,7900.0,37.77,37.77,37.74,37.75,7900.0
2005-06-06 13:20:00,37.75,37.77,37.74,37.75,7600.0,37.75,37.77,37.74,37.75,7600.0
2005-06-06 13:25:00,37.75,37.76,37.75,37.75,10300.0,37.75,37.76,37.75,37.75,10300.0
2005-06-06 13:30:00,37.76,37.76,37.73,37.74,7500.0,37.76,37.76,37.73,37.74,7500.0
2005-06-06 13:35:00,37.74,37.75,37.74,37.74,9400.0,37.74,37.75,37.74,37.74,9400.0
2005-06-06 13:40:00,37.74,37.81,37.74,37.79,16200.0,37.74,37.81,37.74,37.79,16200.0
2005-06-06 13:45:00,37.81,37.88,37.77,37.86,16500.0,37.81,37.88,37.77,37.86,16500.0
2005-06-06 13:50:00,37.86,37.88,37.81,37.88,8300.0,37.86,37.88,37.81,37.88,8300.0
2005-06-06 13:55:00,37.88,37.93,37.87,37.92,12300.0,37.88,37.93,37.87,37.92,12300.0
2005-06-06 14:00:00,37.92,37.97,37.89,37.97,12500.0,37.92,37.97,37.89,37.97,12500.0
2005-06-06 14:05:00,37.98,38.0,37.92,37.97,12900.0,37.98,38.0,37.92,37.97,12900.0
2005-06-06 14:10:00,37.96,38.0,37.93,37.95,13300.0,37.96,38.0,37.93,37.95,13300.0
2005-06-06 14:15:00,37.95,37.95,37.91,37.91,15300.0,37.95,37.95,37.91,37.91,15300.0
2005-06-06 14:20:00,37.93,37.95,37.91,37.91,14700.0,37.93,37.95,37.91,37.91,14700.0
2005-06-06 14:25:00,37.91,37.96,37.9,37.93,7900.0,37.91,37.96,37.9,37.93,7900.0
2005-06-06 14:30:00,37.93,37.96,37.91,37.96,10400.0,37.93,37.96,37.91,37.96,10400.0
2005-06-06 14:35:00,37.96,37.96,37.93,37.93,12800.0,37.96,37.96,37.93,37.93,12800.0
2005-06-06 14:40:00,37.94,37.97,37.93,37.97,19400.0,37.94,37.97,37.93,37.97,19400.0
2005-06-06 14:45:00,37.98,37.99,37.9,37.92,20800.0,37.98,37.99,37.9,37.92,20800.0
2005-06-06 14:50:00,37.92,37.94,37.89,37.91,19500.0,37.92,37.94,37.89,37.91,19500.0
2005-06-06 14:55:00,37.9,37.92,37.87,37.87,18400.0,37.9,37.92,37.87,37.87,18400.0
2005-06-06 15:00:00,37.87,37.89,37.85,37.87,8200.0,37.87,37.89,37.85,37.87,8200.0
2005-06-06 15:05:00,37.87,37.88,37.85,37.85,12800.0,37.87,37.88,37.85,37.85,12800.0
2005-06-06 15:10:00,37.86,37.94,37.85,37.91,30100.0,37.86,37.94,37.85,37.91,30100.0
2005-06-06 15:15:00,37.91,37.98,37.91,37.95,24500.0,37.91,37.98,37.91,37.95,24500.0
2005-06-06 15:20:00,37.96,37.98,37.93,37.96,19100.0,37.96,37.98,37.93,37.96,19100.0
2005-06-06 15:25:00,37.96,37.96,37.92,37.94,13300.0,37.96,37.96,37.92,37.94,13300.0
2005-06-06 15:30:00,37.94,37.98,37.93,37.95,25200.0,37.94,37.98,37.93,37.95,25200.0
2005-06-06 15:35:00,37.95,37.98,37.94,37.96,23900.0,37.95,37.98,37.94,37.96,23900.0
2005-06-06 15:40:00,37.96,37.99,37.94,37.98,21200.0,37.96,37.99,37.94,37.98,21200.0
2005-06-06 15:45:00,37.99,38.0,37.9,37.9,35800.0,37.99,38.0,37.9,37.9,35800.0
2005-06-06 15:50:00,37.91,37.95,37.9,37.93,22400.0,37.91,37.95,37.9,37.93,22400.0
2005-06-06 15:55:00,37.93,37.96,37.92,37.94,49600.0,37.93,37.96,37.92,37.94,49600.0
2005-06-07 09:30:00,38.45,38.71,38.4,38.51,191900.0,38.45,38.71,38.4,38.51,191900.0
2005-06-07 09:35:00,38.51,38.72,38.39,38.58,56300.0,38.51,38.72,38.39,38.58,56300.0
2005-06-07 09:40:00,38.6,38.73,38.58,38.66,61700.0,38.6,38.73,38.58,38.66,61700.0
2005-06-07 09:45:00,38.66,38.75,38.61,38.7,43200.0,38.66,38.75,38.61,38.7,43200.0
2005-06-07 09:50:00,38.67,38.92,38.67,38.89,77800.0,38.67,38.92,38.67,38.89,77800.0
2005-06-07 09:55:00,38.9,39.0,38.87,38.99,55100.0,38.9,39.0,38.87,38.99,55100.0
2005-06-07 10:00:00,39.0,39.15,38.98,39.05,123800.0,39.0,39.15,38.98,39.05,123800.0
2005-06-07 10:05:00,39.04,39.29,39.04,39.29,65600.0,39.04,39.29,39.04,39.29,65600.0
2005-06-07 10:10:00,39.28,39.6,39.25,39.49,122500.0,39.28,39.6,39.25,39.49,122500.0
2005-06-07 10:15:00,39.48,39.9,39.44,39.87,170200.0,39.48,39.9,39.44,39.87,170200.0
2005-06-07 10:20:00,39.87,39.87,39.7,39.73,72400.0,39.87,39.87,39.7,39.73,72400.0
2005-06-07 10:25:00,39.74,39.85,39.72,39.75,62400.0,39.74,39.85,39.72,39.75,62400.0
2005-06-07 10:30:00,39.75,39.81,39.73,39.77,53300.0,39.75,39.81,39.73,39.77,53300.0
2005-06-07 10:35:00,39.75,39.76,39.46,39.48,114700.0,39.75,39.76,39.46,39.48,114700.0
2005-06-07 10:40:00,39.48,39.6,39.35,39.6,56900.0,39.48,39.6,39.35,39.6,56900.0
2005-06-07 10:45:00,39.62,39.62,39.54,39.55,54300.0,39.62,39.62,39.54,39.55,54300.0
2005-06-07 10:50:00,39.57,39.76,39.54,39.66,52100.0,39.57,39.76,39.54,39.66,52100.0
2005-06-07 10:55:00,39.66,39.66,39.54,39.58,36300.0,39.66,39.66,39.54,39.58,36300.0
2005-06-07 11:00:00,39.59,39.59,39.51,39.55,27300.0,39.59,39.59,39.51,39.55,27300.0
2005-06-07 11:05:00,39.56,39.57,39.52,39.52,27600.0,39.56,39.57,39.52,39.52,27600.0
2005-06-07 11:10:00,39.53,39.56,39.52,39.53,26000.0,39.53,39.56,39.52,39.53,26000.0
2005-06-07 11:15:00,39.53,39.54,39.39,39.41,24300.0,39.53,39.54,39.39,39.41,24300.0
2005-06-07 11:20:00,39.43,39.43,39.38,39.4,16200.0,39.43,39.43,39.38,39.4,16200.0
2005-06-07 11:25:00,39.4,39.45,39.39,39.44,29300.0,39.4,39.45,39.39,39.44,29300.0
2005-06-07 11:30:00,39.46,39.54,39.45,39.45,25400.0,39.46,39.54,39.45,39.45,25400.0
2005-06-07 11:35:00,39.46,39.52,39.45,39.47,30000.0,39.46,39.52,39.45,39.47,30000.0
2005-06-07 11:40:00,39.5,39.54,39.47,39.5,33400.0,39.5,39.54,39.47,39.5,33400.0
2005-06-07 11:45:00,39.47,39.58,39.45,39.57,35800.0,39.47,39.58,39.45,39.57,35800.0
2005-06-07 11:50:00,39.57,39.58,39.56,39.58,54200.0,39.57,39.58,39.56,39.58,54200.0
2005-06-07 11:55:00,39.58,39.69,39.58,39.64,35000.0,39.58,39.69,39.58,39.64,35000.0
2005-06-07 12:00:00,39.65,39.66,39.5,39.5,39700.0,39.65,39.66,39.5,39.5,39700.0
2005-06-07 12:05:00,39.5,39.58,39.5,39.57,37300.0,39.5,39.58,39.5,39.57,37300.0
2005-06-07 12:10:00,39.57,39.64,39.57,39.63,43800.0,39.57,39.64,39.57,39.63,43800.0
2005-06-07 12:15:00,39.63,39.63,39.45,39.48,40800.0,39.63,39.63,39.45,39.48,40800.0
2005-06-07 12:20:00,39.47,39.5,39.46,39.48,7900.0,39.47,39.5,39.46,39.48,7900.0
2005-06-07 12:25:00,39.5,39.56,39.47,39.49,19000.0,39.5,39.56,39.47,39.49,19000.0
2005-06-07 12:30:00,39.48,39.5,39.46,39.48,8800.0,39.48,39.5,39.46,39.48,8800.0
2005-06-07 12:35:00,39.47,39.47,39.45,39.45,17900.0,39.47,39.47,39.45,39.45,17900.0
2005-06-07 12:40:00,39.45,39.46,39.38,39.38,22100.0,39.45,39.46,39.38,39.38,22100.0
2005-06-07 12:45:00,39.37,39.4,39.35,39.38,24100.0,39.37,39.4,39.35,39.38,24100.0
2005-06-07 12:50:00,39.38,39.38,39.27,39.27,26300.0,39.38,39.38,39.27,39.27,26300.0
2005-06-07 12:55:00,39.27,39.38,39.26,39.35,13700.0,39.27,39.38,39.26,39.35,13700.0
2005-06-07 13:00:00,39.35,39.36,39.34,39.34,5200.0,39.35,39.36,39.34,39.34,5200.0
2005-06-07 13:05:00,39.33,39.41,39.32,39.4,15100.0,39.33,39.41,39.32,39.4,15100.0
2005-06-07 13:10:00,39.41,39.44,39.31,39.33,11700.0,39.41,39.44,39.31,39.33,11700.0
2005-06-07 13:15:00,39.33,39.33,39.27,39.31,14200.0,39.33,39.33,39.27,39.31,14200.0
2005-06-07 13:20:00,39.28,39.3,39.22,39.22,17700.0,39.28,39.3,39.22,39.22,17700.0
2005-06-07 13:25:00,39.22,39.22,39.15,39.21,12600.0,39.22,39.22,39.15,39.21,12600.0
2005-06-07 13:30:00,39.21,39.21,39.07,39.16,36700.0,39.21,39.21,39.07,39.16,36700.0
2005-06-07 13:35:00,39.17,39.24,39.16,39.22,12600.0,39.17,39.24,39.16,39.22,12600.0
2005-06-07 13:40:00,39.22,39.22,39.16,39.16,10100.0,39.22,39.22,39.16,39.16,10100.0
2005-06-07 13:45:00,39.16,39.27,39.16,39.25,14400.0,39.16,39.27,39.16,39.25,14400.0
2005-06-07 13:50:00,39.26,39.29,39.2,39.26,38100.0,39.26,39.29,39.2,39.26,38100.0
2005-06-07 13:55:00,39.29,39.29,39.25,39.25,16200.0,39.29,39.29,39.25,39.25,16200.0
2005-06-07 14:00:00,39.25,39.26,39.23,39.25,20500.0,39.25,39.26,39.23,39.25,20500.0
2005-06-07 14:05:00,39.25,39.28,39.24,39.25,16500.0,39.25,39.28,39.24,39.25,16500.0
2005-06-07 14:10:00,39.25,39.25,38.84,38.93,54700.0,39.25,39.25,38.84,38.93,54700.0
2005-06-07 14:15:00,38.96,38.96,38.72,38.73,44400.0,38.96,38.96,38.72,38.73,44400.0
2005-06-07 14:20:00,38.73,38.74,38.5,38.54,64500.0,38.73,38.74,38.5,38.54,64500.0
2005-06-07 14:25:00,38.55,38.65,38.5,38.56,61100.0,38.55,38.65,38.5,38.56,61100.0
2005-06-07 14:30:00,38.57,38.62,38.51,38.62,58000.0,38.57,38.62,38.51,38.62,58000.0
2005-06-07 14:35:00,38.63,38.78,38.62,38.76,28900.0,38.63,38.78,38.62,38.76,28900.0
2005-06-07 14:40:00,38.76,38.77,38.63,38.68,41700.0,38.76,38.77,38.63,38.68,41700.0
2005-06-07 14:45:00,38.71,38.77,38.7,38.75,20500.0,38.71,38.77,38.7,38.75,20500.0
2005-06-07 14:50:00,38.76,38.76,38.7,38.76,19100.0,38.76,38.76,38.7,38.76,19100.0
2005-06-07 14:55:00,38.74,38.75,38.69,38.72,16000.0,38.74,38.75,38.69,38.72,16000.0
2005-06-07 15:00:00,38.72,38.73,38.6,38.6,19400.0,38.72,38.73,38.6,38.6,19400.0
2005-06-07 15:05:00,38.6,38.6,38.5,38.58,25400.0,38.6,38.6,38.5,38.58,25400.0
2005-06-07 15:10:00,38.56,38.58,38.5,38.56,15600.0,38.56,38.58,38.5,38.56,15600.0
2005-06-07 15:15:00,38.57,38.62,38.54,38.55,16100.0,38.57,38.62,38.54,38.55,16100.0
2005-06-07 15:20:00,38.56,38.62,38.56,38.59,16700.0,38.56,38.62,38.56,38.59,16700.0
2005-06-07 15:25:00,38.6,38.64,38.56,38.59,18900.0,38.6,38.64,38.56,38.59,18900.0
2005-06-07 15:30:00,38.56,38.59,38.5,38.54,31700.0,38.56,38.59,38.5,38.54,31700.0
2005-06-07 15:35:00,38.54,38.6,38.53,38.54,16300.0,38.54,38.6,38.53,38.54,16300.0
2005-06-07 15:40:00,38.54,38.59,38.49,38.52,35000.0,38.54,38.59,38.49,38.52,35000.0
2005-06-07 15:45:00,38.53,38.74,38.52,38.68,40100.0,38.53,38.74,38.52,38.68,40100.0
2005-06-07 15:50:00,38.69,38.71,38.58,38.63,40900.0,38.69,38.71,38.58,38.63,40900.0
2005-06-07 15:55:00,38.63,38.7,38.58,38.61,68600.0,38.63,38.7,38.58,38.61,68600.0
2005-06-08 09:30:00,38.95,39.05,38.91,38.91,85400.0,38.95,39.05,38.91,38.91,85400.0
2005-06-08 09:35:00,38.91,38.91,38.69,38.79,23000.0,38.91,38.91,38.69,38.79,23000.0
2005-06-08 09:40:00,38.75,38.78,38.66,38.73,32600.0,38.75,38.78,38.66,38.73,32600.0
2005-06-08 09:45:00,38.72,38.75,38.66,38.69,45200.0,38.72,38.75,38.66,38.69,45200.0
2005-06-08 09:50:00,38.71,38.71,38.62,38.62,19700.0,38.71,38.71,38.62,38.62,19700.0
2005-06-08 09:55:00,38.63,38.63,38.48,38.5,21000.0,38.63,38.63,38.48,38.5,21000.0
2005-06-08 10:00:00,38.5,38.53,38.48,38.5,26800.0,38.5,38.53,38.48,38.5,26800.0
2005-06-08 10:05:00,38.5,38.52,38.5,38.51,20600.0,38.5,38.52,38.5,38.51,20600.0
2005-06-08 10:10:00,38.5,38.6,38.47,38.59,19400.0,38.5,38.6,38.47,38.59,19400.0
2005-06-08 10:15:00,38.58,38.59,38.53,38.59,15400.0,38.58,38.59,38.53,38.59,15400.0
2005-06-08 10:20:00,38.6,38.67,38.56,38.65,33800.0,38.6,38.67,38.56,38.65,33800.0
2005-06-08 10:25:00,38.65,38.68,38.63,38.63,16700.0,38.65,38.68,38.63,38.63,16700.0
2005-06-08 10:30:00,38.62,38.63,38.52,38.55,55100.0,38.62,38.63,38.52,38.55,55100.0
2005-06-08 10:35:00,38.55,38.59,38.5,38.57,36700.0,38.55,38.59,38.5,38.57,36700.0
2005-06-08 10:40:00,38.52,38.59,38.51,38.52,14900.0,38.52,38.59,38.51,38.52,14900.0
2005-06-08 10:45:00,38.54,38.56,38.51,38.54,17000.0,38.54,38.56,38.51,38.54,17000.0
2005-06-08 10:50:00,38.54,38.57,38.51,38.55,11400.0,38.54,38.57,38.51,38.55,11400.0
2005-06-08 10:55:00,38.56,38.58,38.52,38.56,5100.0,38.56,38.58,38.52,38.56,5100.0
2005-06-08 11:00:00,38.56,38.56,38.5,38.53,17000.0,38.56,38.56,38.5,38.53,17000.0
2005-06-08 11:05:00,38.54,38.54,38.35,38.35,51800.0,38.54,38.54,38.35,38.35,51800.0
2005-06-08 11:10:00,38.39,38.4,38.34,38.34,17100.0,38.39,38.4,38.34,38.34,17100.0
2005-06-08 11:15:00,38.34,38.45,38.33,38.45,21000.0,38.34,38.45,38.33,38.45,21000.0
2005-06-08 11:20:00,38.43,38.43,38.37,38.37,12000.0,38.43,38.43,38.37,38.37,12000.0
2005-06-08 11:25:00,38.41,38.51,38.41,38.5,10500.0,38.41,38.51,38.41,38.5,10500.0
2005-06-08 11:30:00,38.5,38.51,38.49,38.51,7600.0,38.5,38.51,38.49,38.51,7600.0
2005-06-08 11:35:00,38.51,38.55,38.5,38.54,18400.0,38.51,38.55,38.5,38.54,18400.0
2005-06-08 11:40:00,38.54,38.56,38.54,38.56,3800.0,38.54,38.56,38.54,38.56,3800.0
2005-06-08 11:45:00,38.56,38.57,38.52,38.53,12600.0,38.56,38.57,38.52,38.53,12600.0
2005-06-08 11:50:00,38.55,38.57,38.54,38.57,12200.0,38.55,38.57,38.54,38.57,12200.0
2005-06-08 11:55:00,38.57,38.6,38.54,38.56,18300.0,38.57,38.6,38.54,38.56,18300.0
2005-06-08 12:00:00,38.57,38.59,38.54,38.55,4900.0,38.57,38.59,38.54,38.55,4900.0
2005-06-08 12:05:00,38.57,38.6,38.56,38.6,6200.0,38.57,38.6,38.56,38.6,6200.0
2005-06-08 12:10:00,38.6,38.6,38.55,38.55,5900.0,38.6,38.6,38.55,38.55,5900.0
2005-06-08 12:15:00,38.57,38.57,38.54,38.54,3200.0,38.57,38.57,38.54,38.54,3200.0
2005-06-08 12:20:00,38.56,38.57,38.54,38.56,6900.0,38.56,38.57,38.54,38.56,6900.0
2005-06-08 12:25:00,38.55,38.56,38.51,38.56,15300.0,38.55,38.56,38.51,38.56,15300.0
2005-06-08 12:30:00,38.52,38.54,38.52,38.53,4100.0,38.52,38.54,38.52,38.53,4100.0
2005-06-08 12:35:00,38.54,38.54,38.53,38.54,9300.0,38.54,38.54,38.53,38.54,9300.0
2005-06-08 12:40:00,38.54,38.54,38.53,38.53,8300.0,38.54,38.54,38.53,38.53,8300.0
2005-06-08 12:45:00,38.53,38.56,38.53,38.53,10200.0,38.53,38.56,38.53,38.53,10200.0
2005-06-08 12:50:00,38.53,38.59,38.53,38.59,14800.0,38.53,38.59,38.53,38.59,14800.0
2005-06-08 12:55:00,38.59,38.6,38.58,38.59,8700.0,38.59,38.6,38.58,38.59,8700.0
2005-06-08 13:00:00,38.59,38.59,38.54,38.54,7600.0,38.59,38.59,38.54,38.54,7600.0
2005-06-08 13:05:00,38.54,38.55,38.52,38.52,4300.0,38.54,38.55,38.52,38.52,4300.0
2005-06-08 13:10:00,38.52,38.54,38.47,38.5,30700.0,38.52,38.54,38.47,38.5,30700.0
2005-06-08 13:15:00,38.5,38.51,38.45,38.45,6400.0,38.5,38.51,38.45,38.45,6400.0
2005-06-08 13:20:00,38.46,38.48,38.27,38.36,70000.0,38.46,38.48,38.27,38.36,70000.0
2005-06-08 13:25:00,38.31,38.35,38.13,38.18,84000.0,38.31,38.35,38.13,38.18,84000.0
2005-06-08 13:30:00,38.19,38.21,38.16,38.18,26400.0,38.19,38.21,38.16,38.18,26400.0
2005-06-08 13:35:00,38.19,38.2,38.18,38.18,12000.0,38.19,38.2,38.18,38.18,12000.0
2005-06-08 13:40:00,38.19,38.2,38.18,38.2,5700.0,38.19,38.2,38.18,38.2,5700.0
2005-06-08 13:45:00,38.2,38.2,38.05,38.06,21900.0,38.2,38.2,38.05,38.06,21900.0
2005-06-08 13:50:00,38.06,38.07,37.93,37.94,54000.0,38.06,38.07,37.93,37.94,54000.0
2005-06-08 13:55:00,37.94,38.04,37.93,38.03,32300.0,37.94,38.04,37.93,38.03,32300.0
2005-06-08 14:00:00,38.04,38.05,37.95,37.95,25300.0,38.04,38.05,37.95,37.95,25300.0
2005-06-08 14:05:00,37.96,37.98,37.84,37.96,31600.0,37.96,37.98,37.84,37.96,31600.0
2005-06-08 14:10:00,37.97,37.97,37.8,37.87,35000.0,37.97,37.97,37.8,37.87,35000.0
2005-06-08 14:15:00,37.86,37.92,37.83,37.83,21000.0,37.86,37.92,37.83,37.83,21000.0
2005-06-08 14:20:00,37.83,37.84,37.73,37.74,21100.0,37.83,37.84,37.73,37.74,21100.0
2005-06-08 14:25:00,37.75,37.76,37.63,37.67,35600.0,37.75,37.76,37.63,37.67,35600.0
2005-06-08 14:30:00,37.66,37.67,37.58,37.6,27700.0,37.66,37.67,37.58,37.6,27700.0
2005-06-08 14:35:00,37.61,37.69,37.6,37.69,29800.0,37.61,37.69,37.6,37.69,29800.0
2005-06-08 14:40:00,37.69,37.73,37.66,37.66,29900.0,37.69,37.73,37.66,37.66,29900.0
2005-06-08 14:45:00,37.65,37.66,37.6,37.6,18500.0,37.65,37.66,37.6,37.6,18500.0
2005-06-08 14:50:00,37.6,37.69,37.56,37.65,29800.0,37.6,37.69,37.56,37.65,29800.0
2005-06-08 14:55:00,37.65,37.65,37.6,37.6,14600.0,37.65,37.65,37.6,37.6,14600.0
2005-06-08 15:00:00,37.59,37.6,37.59,37.6,14400.0,37.59,37.6,37.59,37.6,14400.0
2005-06-08 15:05:00,37.6,37.6,37.59,37.59,15100.0,37.6,37.6,37.59,37.59,15100.0
2005-06-08 15:10:00,37.59,37.65,37.59,37.65,14600.0,37.59,37.65,37.59,37.65,14600.0
2005-06-08 15:15:00,37.65,37.7,37.64,37.68,25100.0,37.65,37.7,37.64,37.68,25100.0
2005-06-08 15:20:00,37.68,37.75,37.68,37.75,22300.0,37.68,37.75,37.68,37.75,22300.0
2005-06-08 15:25:00,37.76,37.82,37.76,37.8,32200.0,37.76,37.82,37.76,37.8,32200.0
2005-06-08 15:30:00,37.81,37.82,37.76,37.77,79800.0,37.81,37.82,37.76,37.77,79800.0
2005-06-08 15:35:00,37.77,37.78,37.74,37.77,48100.0,37.77,37.78,37.74,37.77,48100.0
2005-06-08 15:40:00,37.76,37.76,37.52,37.55,76600.0,37.76,37.76,37.52,37.55,76600.0
2005-06-08 15:45:00,37.55,37.74,37.47,37.74,152100.0,37.55,37.74,37.47,37.74,152100.0
2005-06-08 15:50:00,37.73,37.74,37.61,37.66,70100.0,37.73,37.74,37.61,37.66,70100.0
2005-06-08 15:55:00,37.66,37.69,37.62,37.66,72500.0,37.66,37.69,37.62,37.66,72500.0
2005-06-09 09:30:00,37.12,37.43,37.02,37.25,215800.0,37.12,37.43,37.02,37.25,215800.0
2005-06-09 09:35:00,37.24,37.35,37.02,37.12,76700.0,37.24,37.35,37.02,37.12,76700.0
2005-06-09 09:40:00,37.12,37.12,37.0,37.05,65300.0,37.12,37.12,37.0,37.05,65300.0
2005-06-09 09:45:00,37.07,37.43,37.06,37.27,76600.0,37.07,37.43,37.06,37.27,76600.0
2005-06-09 09:50:00,37.26,37.27,37.08,37.13,33100.0,37.26,37.27,37.08,37.13,33100.0
2005-06-09 09:55:00,37.14,37.2,37.07,37.14,26300.0,37.14,37.2,37.07,37.14,26300.0
2005-06-09 10:00:00,37.15,37.15,36.99,37.07,104000.0,37.15,37.15,36.99,37.07,104000.0
2005-06-09 10:05:00,37.07,37.28,37.07,37.27,39400.0,37.07,37.28,37.07,37.27,39400.0
2005-06-09 10:10:00,37.28,37.29,37.23,37.23,35300.0,37.28,37.29,37.23,37.23,35300.0
2005-06-09 10:15:00,37.23,37.35,37.19,37.2,86500.0,37.23,37.35,37.19,37.2,86500.0
2005-06-09 10:20:00,37.21,37.3,37.18,37.21,49200.0,37.21,37.3,37.18,37.21,49200.0
2005-06-09 10:25:00,37.21,37.3,37.21,37.29,17600.0,37.21,37.3,37.21,37.29,17600.0
2005-06-09 10:30:00,37.3,37.34,37.28,37.3,20100.0,37.3,37.34,37.28,37.3,20100.0
2005-06-09 10:35:00,37.3,37.3,37.11,37.18,27500.0,37.3,37.3,37.11,37.18,27500.0
2005-06-09 10:40:00,37.2,37.21,37.16,37.19,11100.0,37.2,37.21,37.16,37.19,11100.0
2005-06-09 10:45:00,37.18,37.3,37.17,37.3,14200.0,37.18,37.3,37.17,37.3,14200.0
2005-06-09 10:50:00,37.3,37.3,37.29,37.3,15400.0,37.3,37.3,37.29,37.3,15400.0
2005-06-09 10:55:00,37.3,37.31,37.27,37.28,18600.0,37.3,37.31,37.27,37.28,18600.0
2005-06-09 11:00:00,37.28,37.34,37.28,37.3,78300.0,37.28,37.34,37.28,37.3,78300.0
2005-06-09 11:05:00,37.3,37.32,37.27,37.3,40000.0,37.3,37.32,37.27,37.3,40000.0
2005-06-09 11:10:00,37.3,37.3,37.2,37.21,20200.0,37.3,37.3,37.2,37.21,20200.0
2005-06-09 11:15:00,37.21,37.28,37.09,37.15,42700.0,37.21,37.28,37.09,37.15,42700.0
2005-06-09 11:20:00,37.17,37.27,37.15,37.21,16400.0,37.17,37.27,37.15,37.21,16400.0
2005-06-09 11:25:00,37.21,37.22,37.14,37.19,29900.0,37.21,37.22,37.14,37.19,29900.0
2005-06-09 11:30:00,37.19,37.23,37.17,37.19,19200.0,37.19,37.23,37.17,37.19,19200.0
2005-06-09 11:35:00,37.21,37.26,37.19,37.21,27800.0,37.21,37.26,37.19,37.21,27800.0
2005-06-09 11:40:00,37.24,37.3,37.24,37.27,29600.0,37.24,37.3,37.24,37.27,29600.0
2005-06-09 11:45:00,37.27,37.28,37.24,37.27,23600.0,37.27,37.28,37.24,37.27,23600.0
2005-06-09 11:50:00,37.27,37.28,37.24,37.25,18800.0,37.27,37.28,37.24,37.25,18800.0
2005-06-09 11:55:00,37.25,37.28,37.24,37.27,22900.0,37.25,37.28,37.24,37.27,22900.0
2005-06-09 12:00:00,37.27,37.33,37.27,37.31,37800.0,37.27,37.33,37.27,37.31,37800.0
2005-06-09 12:05:00,37.32,37.36,37.28,37.33,32100.0,37.32,37.36,37.28,37.33,32100.0
2005-06-09 12:10:00,37.32,37.38,37.32,37.36,21800.0,37.32,37.38,37.32,37.36,21800.0
2005-06-09 12:15:00,37.35,37.35,37.26,37.33,34700.0,37.35,37.35,37.26,37.33,34700.0
2005-06-09 12:20:00,37.33,37.38,37.33,37.38,24600.0,37.33,37.38,37.33,37.38,24600.0
2005-06-09 12:25:00,37.38,37.44,37.35,37.35,25500.0,37.38,37.44,37.35,37.35,25500.0
2005-06-09 12:30:00,37.35,37.39,37.34,37.38,28300.0,37.35,37.39,37.34,37.38,28300.0
2005-06-09 12:35:00,37.39,37.41,37.38,37.4,29000.0,37.39,37.41,37.38,37.4,29000.0
2005-06-09 12:40:00,37.39,37.4,37.39,37.4,17300.0,37.39,37.4,37.39,37.4,17300.0
2005-06-09 12:45:00,37.4,37.4,37.31,37.32,34000.0,37.4,37.4,37.31,37.32,34000.0
2005-06-09 12:50:00,37.35,37.36,37.3,37.34,20700.0,37.35,37.36,37.3,37.34,20700.0
2005-06-09 12:55:00,37.35,37.38,37.35,37.38,16800.0,37.35,37.38,37.35,37.38,16800.0
2005-06-09 13:00:00,37.38,37.48,37.37,37.45,47900.0,37.38,37.48,37.37,37.45,47900.0
2005-06-09 13:05:00,37.45,37.45,37.38,37.42,16900.0,37.45,37.45,37.38,37.42,16900.0
2005-06-09 13:10:00,37.43,37.43,37.4,37.4,12300.0,37.43,37.43,37.4,37.4,12300.0
2005-06-09 13:15:00,37.39,37.4,37.28,37.28,22300.0,37.39,37.4,37.28,37.28,22300.0
2005-06-09 13:20:00,37.29,37.36,37.27,37.36,8100.0,37.29,37.36,37.27,37.36,8100.0
2005-06-09 13:25:00,37.36,37.38,37.35,37.37,7300.0,37.36,37.38,37.35,37.37,7300.0
2005-06-09 13:30:00,37.38,37.4,37.37,37.4,12000.0,37.38,37.4,37.37,37.4,12000.0
2005-06-09 13:35:00,37.4,37.41,37.35,37.36,18300.0,37.4,37.41,37.35,37.36,18300.0
2005-06-09 13:40:00,37.37,37.39,37.37,37.38,3500.0,37.37,37.39,37.37,37.38,3500.0
2005-06-09 13:45:00,37.39,37.39,37.36,37.38,12100.0,37.39,37.39,37.36,37.38,12100.0
2005-06-09 13:50:00,37.38,37.38,37.35,37.36,12600.0,37.38,37.38,37.35,37.36,12600.0
2005-06-09 13:55:00,37.36,37.37,37.31,37.36,10200.0,37.36,37.37,37.31,37.36,10200.0
2005-06-09 14:00:00,37.36,37.37,37.32,37.34,7900.0,37.36,37.37,37.32,37.34,7900.0
2005-06-09 14:05:00,37.35,37.35,37.34,37.35,3200.0,37.35,37.35,37.34,37.35,3200.0
2005-06-09 14:10:00,37.35,37.35,37.31,37.32,10200.0,37.35,37.35,37.31,37.32,10200.0
2005-06-09 14:15:00,37.33,37.35,37.33,37.35,10300.0,37.33,37.35,37.33,37.35,10300.0
2005-06-09 14:20:00,37.35,37.35,37.28,37.3,13900.0,37.35,37.35,37.28,37.3,13900.0
2005-06-09 14:25:00,37.33,37.35,37.29,37.3,13200.0,37.33,37.35,37.29,37.3,13200.0
2005-06-09 14:30:00,37.32,37.34,37.24,37.3,18900.0,37.32,37.34,37.24,37.3,18900.0
2005-06-09 14:35:00,37.3,37.32,37.28,37.3,13200.0,37.3,37.32,37.28,37.3,13200.0
2005-06-09 14:40:00,37.3,37.34,37.25,37.29,18300.0,37.3,37.34,37.25,37.29,18300.0
2005-06-09 14:45:00,37.28,37.31,37.28,37.3,19800.0,37.28,37.31,37.28,37.3,19800.0
2005-06-09 14:50:00,37.3,37.31,37.26,37.29,10000.0,37.3,37.31,37.26,37.29,10000.0
2005-06-09 14:55:00,37.29,37.3,37.24,37.3,13600.0,37.29,37.3,37.24,37.3,13600.0
2005-06-09 15:00:00,37.3,37.31,37.3,37.3,9900.0,37.3,37.31,37.3,37.3,9900.0
2005-06-09 15:05:00,37.3,37.32,37.27,37.32,37400.0,37.3,37.32,37.27,37.32,37400.0
2005-06-09 15:10:00,37.32,37.36,37.32,37.36,55800.0,37.32,37.36,37.32,37.36,55800.0
2005-06-09 15:15:00,37.36,37.38,37.33,37.34,28500.0,37.36,37.38,37.33,37.34,28500.0
2005-06-09 15:20:00,37.34,37.35,37.34,37.35,24600.0,37.34,37.35,37.34,37.35,24600.0
2005-06-09 15:25:00,37.34,37.35,37.31,37.34,35500.0,37.34,37.35,37.31,37.34,35500.0
2005-06-09 15:30:00,37.34,37.35,37.33,37.33,47900.0,37.34,37.35,37.33,37.33,47900.0
2005-06-09 15:35:00,37.34,37.34,37.3,37.31,29500.0,37.34,37.34,37.3,37.31,29500.0
2005-06-09 15:40:00,37.3,37.32,37.29,37.3,53600.0,37.3,37.32,37.29,37.3,53600.0
2005-06-09 15:45:00,37.3,37.3,37.29,37.3,33400.0,37.3,37.3,37.29,37.3,33400.0
2005-06-09 15:50:00,37.3,37.3,37.29,37.3,48800.0,37.3,37.3,37.29,37.3,48800.0
2005-06-09 15:55:00,37.29,37.3,37.26,37.26,57000.0,37.29,37.3,37.26,37.26,57000.0
2005-06-10 09:30:00,37.07,37.15,36.78,36.79,144100.0,37.07,37.15,36.78,36.79,144100.0
2005-06-10 09:35:00,36.77,37.0,36.76,36.99,51500.0,36.77,37.0,36.76,36.99,51500.0
2005-06-10 09:40:00,36.94,37.06,36.93,37.0,47400.0,36.94,37.06,36.93,37.0,47400.0
2005-06-10 09:45:00,36.99,37.0,36.88,36.9,24400.0,36.99,37.0,36.88,36.9,24400.0
2005-06-10 09:50:00,36.89,36.9,36.65,36.66,54200.0,36.89,36.9,36.65,36.66,54200.0
2005-06-10 09:55:00,36.68,36.73,36.63,36.65,35300.0,36.68,36.73,36.63,36.65,35300.0
2005-06-10 10:00:00,36.64,36.65,36.49,36.5,99300.0,36.64,36.65,36.49,36.5,99300.0
2005-06-10 10:05:00,36.5,36.51,36.45,36.48,62300.0,36.5,36.51,36.45,36.48,62300.0
2005-06-10 10:10:00,36.48,36.53,36.44,36.52,52900.0,36.48,36.53,36.44,36.52,52900.0
2005-06-10 10:15:00,36.52,36.57,36.5,36.55,35200.0,36.52,36.57,36.5,36.55,35200.0
2005-06-10 10:20:00,36.55,36.56,36.5,36.53,27900.0,36.55,36.56,36.5,36.53,27900.0
2005-06-10 10:25:00,36.52,36.58,36.46,36.46,43000.0,36.52,36.58,36.46,36.46,43000.0
2005-06-10 10:30:00,36.46,36.47,36.35,36.44,57400.0,36.46,36.47,36.35,36.44,57400.0
2005-06-10 10:35:00,36.44,36.46,36.42,36.44,15500.0,36.44,36.46,36.42,36.44,15500.0
2005-06-10 10:40:00,36.45,36.52,36.45,36.48,26600.0,36.45,36.52,36.45,36.48,26600.0
2005-06-10 10:45:00,36.48,36.48,36.4,36.4,24200.0,36.48,36.48,36.4,36.4,24200.0
2005-06-10 10:50:00,36.4,36.42,36.39,36.42,37300.0,36.4,36.42,36.39,36.42,37300.0
2005-06-10 10:55:00,36.41,36.49,36.4,36.48,15700.0,36.41,36.49,36.4,36.48,15700.0
2005-06-10 11:00:00,36.48,36.68,36.45,36.63,34700.0,36.48,36.68,36.45,36.63,34700.0
2005-06-10 11:05:00,36.61,36.7,36.61,36.69,17300.0,36.61,36.7,36.61,36.69,17300.0
2005-06-10 11:10:00,36.69,36.9,36.69,36.88,20400.0,36.69,36.9,36.69,36.88,20400.0
2005-06-10 11:15:00,36.9,36.9,36.73,36.79,30200.0,36.9,36.9,36.73,36.79,30200.0
2005-06-10 11:20:00,36.78,36.85,36.75,36.85,13600.0,36.78,36.85,36.75,36.85,13600.0
2005-06-10 11:25:00,36.86,36.87,36.77,36.79,19200.0,36.86,36.87,36.77,36.79,19200.0
2005-06-10 11:30:00,36.79,36.8,36.76,36.78,24100.0,36.79,36.8,36.76,36.78,24100.0
2005-06-10 11:35:00,36.79,36.79,36.76,36.79,16800.0,36.79,36.79,36.76,36.79,16800.0
2005-06-10 11:40:00,36.79,36.81,36.75,36.76,12700.0,36.79,36.81,36.75,36.76,12700.0
2005-06-10 11:45:00,36.76,36.77,36.69,36.76,12100.0,36.76,36.77,36.69,36.76,12100.0
2005-06-10 11:50:00,36.74,36.81,36.74,36.81,26500.0,36.74,36.81,36.74,36.81,26500.0
2005-06-10 11:55:00,36.8,36.8,36.54,36.54,18700.0,36.8,36.8,36.54,36.54,18700.0
2005-06-10 12:00:00,36.57,36.68,36.52,36.61,17500.0,36.57,36.68,36.52,36.61,17500.0
2005-06-10 12:05:00,36.64,36.64,36.5,36.63,12000.0,36.64,36.64,36.5,36.63,12000.0
2005-06-10 12:10:00,36.61,36.66,36.6,36.66,6800.0,36.61,36.66,36.6,36.66,6800.0
2005-06-10 12:15:00,36.67,36.67,36.42,36.55,22600.0,36.67,36.67,36.42,36.55,22600.0
2005-06-10 12:20:00,36.56,36.56,36.51,36.53,9700.0,36.56,36.56,36.51,36.53,9700.0
2005-06-10 12:25:00,36.53,36.54,36.47,36.49,7700.0,36.53,36.54,36.47,36.49,7700.0
2005-06-10 12:30:00,36.49,36.64,36.49,36.61,17100.0,36.49,36.64,36.49,36.61,17100.0
2005-06-10 12:35:00,36.61,36.65,36.6,36.65,11500.0,36.61,36.65,36.6,36.65,11500.0
2005-06-10 12:40:00,36.66,36.66,36.63,36.65,6600.0,36.66,36.66,36.63,36.65,6600.0
2005-06-10 12:45:00,36.65,36.7,36.58,36.62,14900.0,36.65,36.7,36.58,36.62,14900.0
2005-06-10 12:50:00,36.6,36.6,36.52,36.6,12200.0,36.6,36.6,36.52,36.6,12200.0
2005-06-10 12:55:00,36.62,36.62,36.57,36.58,8500.0,36.62,36.62,36.57,36.58,8500.0
2005-06-10 13:00:00,36.57,36.64,36.53,36.64,9400.0,36.57,36.64,36.53,36.64,9400.0
2005-06-10 13:05:00,36.64,36.7,36.63,36.69,5200.0,36.64,36.7,36.63,36.69,5200.0
2005-06-10 13:10:00,36.69,36.7,36.66,36.68,7600.0,36.69,36.7,36.66,36.68,7600.0
2005-06-10 13:15:00,36.66,36.67,36.55,36.62,19600.0,36.66,36.67,36.55,36.62,19600.0
2005-06-10 13:20:00,36.64,36.64,36.57,36.6,12400.0,36.64,36.64,36.57,36.6,12400.0
2005-06-10 13:25:00,36.6,36.62,36.55,36.6,10600.0,36.6,36.62,36.55,36.6,10600.0
2005-06-10 13:30:00,36.59,36.63,36.57,36.63,5900.0,36.59,36.63,36.57,36.63,5900.0
2005-06-10 13:35:00,36.63,36.7,36.59,36.69,16300.0,36.63,36.7,36.59,36.69,16300.0
2005-06-10 13:40:00,36.7,36.7,36.61,36.63,7400.0,36.7,36.7,36.61,36.63,7400.0
2005-06-10 13:45:00,36.62,36.69,36.61,36.67,18700.0,36.62,36.69,36.61,36.67,18700.0
2005-06-10 13:50:00,36.67,36.68,36.59,36.62,10600.0,36.67,36.68,36.59,36.62,10600.0
2005-06-10 13:55:00,36.59,36.62,36.59,36.6,7400.0,36.59,36.62,36.59,36.6,7400.0
2005-06-10 14:00:00,36.61,36.62,36.59,36.61,7700.0,36.61,36.62,36.59,36.61,7700.0
2005-06-10 14:05:00,36.61,36.63,36.5,36.55,10000.0,36.61,36.63,36.5,36.55,10000.0
2005-06-10 14:10:00,36.56,36.63,36.54,36.61,7400.0,36.56,36.63,36.54,36.61,7400.0
2005-06-10 14:15:00,36.61,36.61,36.52,36.56,7400.0,36.61,36.61,36.52,36.56,7400.0
2005-06-10 14:20:00,36.57,36.64,36.57,36.61,10500.0,36.57,36.64,36.57,36.61,10500.0
2005-06-10 14:25:00,36.63,36.63,36.5,36.55,13800.0,36.63,36.63,36.5,36.55,13800.0
2005-06-10 14:30:00,36.55,36.57,36.53,36.55,14200.0,36.55,36.57,36.53,36.55,14200.0
2005-06-10 14:35:00,36.54,36.55,36.51,36.53,18900.0,36.54,36.55,36.51,36.53,18900.0
2005-06-10 14:40:00,36.54,36.55,36.5,36.5,23500.0,36.54,36.55,36.5,36.5,23500.0
2005-06-10 14:45:00,36.5,36.55,36.42,36.45,30100.0,36.5,36.55,36.42,36.45,30100.0
2005-06-10 14:50:00,36.46,36.54,36.44,36.54,20600.0,36.46,36.54,36.44,36.54,20600.0
2005-06-10 14:55:00,36.54,36.57,36.5,36.57,15400.0,36.54,36.57,36.5,36.57,15400.0
2005-06-10 15:00:00,36.57,36.74,36.57,36.62,25000.0,36.57,36.74,36.57,36.62,25000.0
2005-06-10 15:05:00,36.61,36.78,36.59,36.7,26600.0,36.61,36.78,36.59,36.7,26600.0
2005-06-10 15:10:00,36.73,36.81,36.68,36.68,10500.0,36.73,36.81,36.68,36.68,10500.0
2005-06-10 15:15:00,36.69,36.76,36.68,36.7,20200.0,36.69,36.76,36.68,36.7,20200.0
2005-06-10 15:20:00,36.69,36.74,36.56,36.6,74300.0,36.69,36.74,36.56,36.6,74300.0
2005-06-10 15:25:00,36.6,36.6,36.56,36.58,14400.0,36.6,36.6,36.56,36.58,14400.0
2005-06-10 15:30:00,36.58,36.65,36.58,36.63,14600.0,36.58,36.65,36.58,36.63,14600.0
2005-06-10 15:35:00,36.62,36.72,36.62,36.68,22400.0,36.62,36.72,36.62,36.68,22400.0
2005-06-10 15:40:00,36.68,36.74,36.6,36.62,41100.0,36.68,36.74,36.6,36.62,41100.0
2005-06-10 15:45:00,36.63,36.66,36.6,36.61,26500.0,36.63,36.66,36.6,36.61,26500.0
2005-06-10 15:50:00,36.61,36.62,36.59,36.59,27600.0,36.61,36.62,36.59,36.59,27600.0
2005-06-10 15:55:00,36.59,36.62,36.57,36.58,36200.0,36.59,36.62,36.57,36.58,36200.0
2005-06-13 09:30:00,36.44,36.86,36.42,36.59,101900.0,36.44,36.86,36.42,36.59,101900.0
2005-06-13 09:35:00,36.59,36.64,36.53,36.53,37500.0,36.59,36.64,36.53,36.53,37500.0
2005-06-13 09:40:00,36.52,36.54,36.47,36.49,32300.0,36.52,36.54,36.47,36.49,32300.0
2005-06-13 09:45:00,36.48,36.52,36.45,36.49,79300.0,36.48,36.52,36.45,36.49,79300.0
2005-06-13 09:50:00,36.5,36.5,36.41,36.47,29700.0,36.5,36.5,36.41,36.47,29700.0
2005-06-13 09:55:00,36.49,36.56,36.47,36.53,27000.0,36.49,36.56,36.47,36.53,27000.0
2005-06-13 10:00:00,36.54,36.57,36.53,36.57,15200.0,36.54,36.57,36.53,36.57,15200.0
2005-06-13 10:05:00,36.55,36.56,36.49,36.53,19900.0,36.55,36.56,36.49,36.53,19900.0
2005-06-13 10:10:00,36.52,36.56,36.51,36.54,7700.0,36.52,36.56,36.51,36.54,7700.0
2005-06-13 10:15:00,36.55,36.64,36.55,36.6,17500.0,36.55,36.64,36.55,36.6,17500.0
2005-06-13 10:20:00,36.59,36.88,36.59,36.86,25600.0,36.59,36.88,36.59,36.86,25600.0
2005-06-13 10:25:00,36.86,36.87,36.82,36.85,18400.0,36.86,36.87,36.82,36.85,18400.0
2005-06-13 10:30:00,36.84,37.07,36.84,37.07,37900.0,36.84,37.07,36.84,37.07,37900.0
2005-06-13 10:35:00,37.07,37.24,37.07,37.12,45500.0,37.07,37.24,37.07,37.12,45500.0
2005-06-13 10:40:00,37.13,37.16,37.06,37.13,68900.0,37.13,37.16,37.06,37.13,68900.0
2005-06-13 10:45:00,37.14,37.2,37.1,37.1,34700.0,37.14,37.2,37.1,37.1,34700.0
2005-06-13 10:50:00,37.1,37.1,36.99,36.99,25700.0,37.1,37.1,36.99,36.99,25700.0
2005-06-13 10:55:00,36.99,37.02,36.93,37.0,18900.0,36.99,37.02,36.93,37.0,18900.0
2005-06-13 11:00:00,37.0,37.0,36.95,37.0,12500.0,37.0,37.0,36.95,37.0,12500.0
2005-06-13 11:05:00,36.99,37.07,36.97,37.04,26400.0,36.99,37.07,36.97,37.04,26400.0
2005-06-13 11:10:00,37.07,37.07,36.98,36.99,32900.0,37.07,37.07,36.98,36.99,32900.0
2005-06-13 11:15:00,37.0,37.1,36.98,37.1,13700.0,37.0,37.1,36.98,37.1,13700.0
2005-06-13 11:20:00,37.1,37.11,37.04,37.09,12800.0,37.1,37.11,37.04,37.09,12800.0
2005-06-13 11:25:00,37.09,37.11,37.06,37.08,17100.0,37.09,37.11,37.06,37.08,17100.0
2005-06-13 11:30:00,37.1,37.13,37.08,37.09,22000.0,37.1,37.13,37.08,37.09,22000.0
2005-06-13 11:35:00,37.08,37.13,37.06,37.12,12600.0,37.08,37.13,37.06,37.12,12600.0
2005-06-13 11:40:00,37.12,37.13,37.07,37.09,18300.0,37.12,37.13,37.07,37.09,18300.0
2005-06-13 11:45:00,37.12,37.12,37.07,37.12,11100.0,37.12,37.12,37.07,37.12,11100.0
2005-06-13 11:50:00,37.1,37.16,37.04,37.04,19500.0,37.1,37.16,37.04,37.04,19500.0
2005-06-13 11:55:00,37.07,37.19,37.06,37.14,36100.0,37.07,37.19,37.06,37.14,36100.0
2005-06-13 12:00:00,37.13,37.15,37.01,37.01,21400.0,37.13,37.15,37.01,37.01,21400.0
2005-06-13 12:05:00,37.04,37.04,36.98,37.0,12600.0,37.04,37.04,36.98,37.0,12600.0
2005-06-13 12:10:00,36.99,37.0,36.95,37.0,12800.0,36.99,37.0,36.95,37.0,12800.0
2005-06-13 12:15:00,36.99,37.12,36.98,37.12,14600.0,36.99,37.12,36.98,37.12,14600.0
2005-06-13 12:20:00,37.12,37.15,37.08,37.08,9600.0,37.12,37.15,37.08,37.08,9600.0
2005-06-13 12:25:00,37.09,37.15,37.06,37.15,14100.0,37.09,37.15,37.06,37.15,14100.0
2005-06-13 12:30:00,37.15,37.15,37.09,37.11,12400.0,37.15,37.15,37.09,37.11,12400.0
2005-06-13 12:35:00,37.1,37.11,37.08,37.08,8400.0,37.1,37.11,37.08,37.08,8400.0
2005-06-13 12:40:00,37.08,37.1,37.01,37.1,5900.0,37.08,37.1,37.01,37.1,5900.0
2005-06-13 12:45:00,37.1,37.1,37.08,37.09,8000.0,37.1,37.1,37.08,37.09,8000.0
2005-06-13 12:50:00,37.1,37.14,37.1,37.13,4600.0,37.1,37.14,37.1,37.13,4600.0
2005-06-13 12:55:00,37.14,37.15,37.09,37.14,10700.0,37.14,37.15,37.09,37.14,10700.0
2005-06-13 13:00:00,37.14,37.15,37.12,37.14,7200.0,37.14,37.15,37.12,37.14,7200.0
2005-06-13 13:05:00,37.14,37.15,37.13,37.14,9100.0,37.14,37.15,37.13,37.14,9100.0
2005-06-13 13:10:00,37.14,37.14,37.03,37.11,13000.0,37.14,37.14,37.03,37.11,13000.0
2005-06-13 13:15:00,37.11,37.15,37.0,37.0,11100.0,37.11,37.15,37.0,37.0,11100.0
2005-06-13 13:20:00,37.03,37.05,37.03,37.03,2400.0,37.03,37.05,37.03,37.03,2400.0
2005-06-13 13:25:00,37.04,37.05,37.02,37.02,6300.0,37.04,37.05,37.02,37.02,6300.0
2005-06-13 13:30:00,37.04,37.05,37.02,37.02,8400.0,37.04,37.05,37.02,37.02,8400.0
2005-06-13 13:35:00,37.02,37.02,36.99,37.0,4900.0,37.02,37.02,36.99,37.0,4900.0
2005-06-13 13:40:00,36.99,37.03,36.98,37.02,26600.0,36.99,37.03,36.98,37.02,26600.0
2005-06-13 13:45:00,37.01,37.03,36.99,37.02,21100.0,37.01,37.03,36.99,37.02,21100.0
2005-06-13 13:50:00,36.99,37.02,36.99,37.0,20500.0,36.99,37.02,36.99,37.0,20500.0
2005-06-13 13:55:00,37.01,37.01,36.97,36.99,14100.0,37.01,37.01,36.97,36.99,14100.0
2005-06-13 14:00:00,36.99,37.0,36.98,36.99,10300.0,36.99,37.0,36.98,36.99,10300.0
2005-06-13 14:05:00,37.0,37.03,36.99,37.03,12100.0,37.0,37.03,36.99,37.03,12100.0
2005-06-13 14:10:00,37.05,37.07,37.0,37.0,9000.0,37.05,37.07,37.0,37.0,9000.0
2005-06-13 14:15:00,37.0,37.03,36.99,36.99,11000.0,37.0,37.03,36.99,36.99,11000.0
2005-06-13 14:20:00,36.99,37.0,36.99,37.0,8500.0,36.99,37.0,36.99,37.0,8500.0
2005-06-13 14:25:00,37.0,37.0,36.97,36.99,9300.0,37.0,37.0,36.97,36.99,9300.0
2005-06-13 14:30:00,36.98,37.0,36.95,36.98,32300.0,36.98,37.0,36.95,36.98,32300.0
2005-06-13 14:35:00,37.0,37.01,36.99,37.0,10900.0,37.0,37.01,36.99,37.0,10900.0
2005-06-13 14:40:00,36.99,37.01,36.98,36.98,22000.0,36.99,37.01,36.98,36.98,22000.0
2005-06-13 14:45:00,36.94,37.01,36.92,37.0,22400.0,36.94,37.01,36.92,37.0,22400.0
2005-06-13 14:50:00,37.0,37.01,36.98,37.0,21800.0,37.0,37.01,36.98,37.0,21800.0
2005-06-13 14:55:00,36.99,37.0,36.98,37.0,21100.0,36.99,37.0,36.98,37.0,21100.0
2005-06-13 15:00:00,36.99,37.0,36.93,36.94,11600.0,36.99,37.0,36.93,36.94,11600.0
2005-06-13 15:05:00,36.92,36.94,36.79,36.85,48800.0,36.92,36.94,36.79,36.85,48800.0
2005-06-13 15:10:00,36.86,36.92,36.85,36.85,14300.0,36.86,36.92,36.85,36.85,14300.0
2005-06-13 15:15:00,36.85,36.88,36.76,36.83,21600.0,36.85,36.88,36.76,36.83,21600.0
2005-06-13 15:20:00,36.83,36.98,36.83,36.96,17500.0,36.83,36.98,36.83,36.96,17500.0
2005-06-13 15:25:00,36.97,37.03,36.96,37.02,28200.0,36.97,37.03,36.96,37.02,28200.0
2005-06-13 15:30:00,37.01,37.01,36.96,36.98,16400.0,37.01,37.01,36.96,36.98,16400.0
2005-06-13 15:35:00,36.98,37.0,36.97,37.0,13500.0,36.98,37.0,36.97,37.0,13500.0
2005-06-13 15:40:00,37.0,37.0,36.99,37.0,17200.0,37.0,37.0,36.99,37.0,17200.0
2005-06-13 15:45:00,37.0,37.02,36.99,37.0,27000.0,37.0,37.02,36.99,37.0,27000.0
2005-06-13 15:50:00,37.0,37.02,36.94,36.97,28700.0,37.0,37.02,36.94,36.97,28700.0
2005-06-13 15:55:00,36.96,37.01,36.96,36.97,29000.0,36.96,37.01,36.96,36.97,29000.0
2005-06-14 09:30:00,36.56,36.95,36.55,36.91,77500.0,36.56,36.95,36.55,36.91,77500.0
2005-06-14 09:35:00,36.9,37.01,36.85,37.0,31900.0,36.9,37.01,36.85,37.0,31900.0
2005-06-14 09:40:00,37.0,37.0,36.9,37.0,13600.0,37.0,37.0,36.9,37.0,13600.0
2005-06-14 09:45:00,37.0,37.0,36.96,36.96,20500.0,37.0,37.0,36.96,36.96,20500.0
2005-06-14 09:50:00,36.95,36.96,36.94,36.95,14500.0,36.95,36.96,36.94,36.95,14500.0
2005-06-14 09:55:00,36.96,37.03,36.96,37.0,10700.0,36.96,37.03,36.96,37.0,10700.0
2005-06-14 10:00:00,37.0,37.03,36.96,36.98,17300.0,37.0,37.03,36.96,36.98,17300.0
2005-06-14 10:05:00,36.95,36.97,36.86,36.87,12500.0,36.95,36.97,36.86,36.87,12500.0
2005-06-14 10:10:00,36.87,37.02,36.87,37.0,7500.0,36.87,37.02,36.87,37.0,7500.0
2005-06-14 10:15:00,37.0,37.03,36.95,36.95,11300.0,37.0,37.03,36.95,36.95,11300.0
2005-06-14 10:20:00,36.95,36.95,36.82,36.82,18700.0,36.95,36.95,36.82,36.82,18700.0
2005-06-14 10:25:00,36.83,36.85,36.82,36.83,3400.0,36.83,36.85,36.82,36.83,3400.0
2005-06-14 10:30:00,36.8,36.8,36.7,36.71,26200.0,36.8,36.8,36.7,36.71,26200.0
2005-06-14 10:35:00,36.71,36.74,36.71,36.73,8500.0,36.71,36.74,36.71,36.73,8500.0
2005-06-14 10:40:00,36.72,36.77,36.71,36.71,12500.0,36.72,36.77,36.71,36.71,12500.0
2005-06-14 10:45:00,36.71,36.73,36.7,36.71,7200.0,36.71,36.73,36.7,36.71,7200.0
2005-06-14 10:50:00,36.72,36.73,36.71,36.72,10000.0,36.72,36.73,36.71,36.72,10000.0
2005-06-14 10:55:00,36.72,36.73,36.68,36.7,22000.0,36.72,36.73,36.68,36.7,22000.0
2005-06-14 11:00:00,36.72,36.72,36.67,36.68,9700.0,36.72,36.72,36.67,36.68,9700.0
2005-06-14 11:05:00,36.67,36.71,36.66,36.7,16500.0,36.67,36.71,36.66,36.7,16500.0
2005-06-14 11:10:00,36.69,36.72,36.69,36.72,12900.0,36.69,36.72,36.69,36.72,12900.0
2005-06-14 11:15:00,36.71,36.72,36.7,36.72,13400.0,36.71,36.72,36.7,36.72,13400.0
2005-06-14 11:20:00,36.72,36.72,36.7,36.72,4300.0,36.72,36.72,36.7,36.72,4300.0
2005-06-14 11:25:00,36.71,36.72,36.68,36.71,9900.0,36.71,36.72,36.68,36.71,9900.0
2005-06-14 11:30:00,36.71,36.72,36.7,36.72,16900.0,36.71,36.72,36.7,36.72,16900.0
2005-06-14 11:35:00,36.72,36.72,36.71,36.72,3400.0,36.72,36.72,36.71,36.72,3400.0
2005-06-14 11:40:00,36.72,36.72,36.66,36.67,8000.0,36.72,36.72,36.66,36.67,8000.0
2005-06-14 11:45:00,36.67,36.7,36.67,36.7,10500.0,36.67,36.7,36.67,36.7,10500.0
2005-06-14 11:50:00,36.7,36.7,36.69,36.7,6800.0,36.7,36.7,36.69,36.7,6800.0
2005-06-14 11:55:00,36.7,36.71,36.69,36.69,4400.0,36.7,36.71,36.69,36.69,4400.0
2005-06-14 12:00:00,36.69,36.7,36.69,36.69,4700.0,36.69,36.7,36.69,36.69,4700.0
2005-06-14 12:05:00,36.69,36.7,36.65,36.68,9400.0,36.69,36.7,36.65,36.68,9400.0
2005-06-14 12:10:00,36.68,36.68,36.66,36.66,3600.0,36.68,36.68,36.66,36.66,3600.0
2005-06-14 12:15:00,36.67,36.67,36.65,36.66,6100.0,36.67,36.67,36.65,36.66,6100.0
2005-06-14 12:20:00,36.65,36.67,36.63,36.63,6100.0,36.65,36.67,36.63,36.63,6100.0
2005-06-14 12:25:00,36.62,36.64,36.6,36.6,6500.0,36.62,36.64,36.6,36.6,6500.0
2005-06-14 12:30:00,36.58,36.6,36.58,36.6,6700.0,36.58,36.6,36.58,36.6,6700.0
2005-06-14 12:35:00,36.6,36.6,36.58,36.58,28200.0,36.6,36.6,36.58,36.58,28200.0
2005-06-14 12:40:00,36.57,36.58,36.52,36.54,30800.0,36.57,36.58,36.52,36.54,30800.0
2005-06-14 12:45:00,36.54,36.54,36.44,36.46,61400.0,36.54,36.54,36.44,36.46,61400.0
2005-06-14 12:50:00,36.46,36.48,36.45,36.47,65800.0,36.46,36.48,36.45,36.47,65800.0
2005-06-14 12:55:00,36.47,36.53,36.46,36.48,8100.0,36.47,36.53,36.46,36.48,8100.0
2005-06-14 13:00:00,36.48,36.48,36.45,36.48,19500.0,36.48,36.48,36.45,36.48,19500.0
2005-06-14 13:05:00,36.47,36.49,36.47,36.47,9400.0,36.47,36.49,36.47,36.47,9400.0
2005-06-14 13:10:00,36.47,36.48,36.44,36.44,7800.0,36.47,36.48,36.44,36.44,7800.0
2005-06-14 13:15:00,36.44,36.45,36.31,36.32,41900.0,36.44,36.45,36.31,36.32,41900.0
2005-06-14 13:20:00,36.32,36.35,36.32,36.35,29400.0,36.32,36.35,36.32,36.35,29400.0
2005-06-14 13:25:00,36.35,36.43,36.35,36.42,12400.0,36.35,36.43,36.35,36.42,12400.0
2005-06-14 13:30:00,36.42,36.49,36.41,36.48,22600.0,36.42,36.49,36.41,36.48,22600.0
2005-06-14 13:35:00,36.47,36.47,36.45,36.45,6800.0,36.47,36.47,36.45,36.45,6800.0
2005-06-14 13:40:00,36.46,36.47,36.45,36.47,8000.0,36.46,36.47,36.45,36.47,8000.0
2005-06-14 13:45:00,36.47,36.53,36.47,36.49,55100.0,36.47,36.53,36.47,36.49,55100.0
2005-06-14 13:50:00,36.5,36.5,36.48,36.5,16800.0,36.5,36.5,36.48,36.5,16800.0
2005-06-14 13:55:00,36.5,36.53,36.48,36.5,26800.0,36.5,36.53,36.48,36.5,26800.0
2005-06-14 14:00:00,36.5,36.52,36.49,36.49,17300.0,36.5,36.52,36.49,36.49,17300.0
2005-06-14 14:05:00,36.49,36.5,36.48,36.49,13300.0,36.49,36.5,36.48,36.49,13300.0
2005-06-14 14:10:00,36.49,36.52,36.48,36.51,12000.0,36.49,36.52,36.48,36.51,12000.0
2005-06-14 14:15:00,36.52,36.52,36.5,36.52,16500.0,36.52,36.52,36.5,36.52,16500.0
2005-06-14 14:20:00,36.51,36.89,36.41,36.49,21100.0,36.51,36.89,36.41,36.49,21100.0
2005-06-14 14:25:00,36.49,36.49,36.34,36.46,24500.0,36.49,36.49,36.34,36.46,24500.0
2005-06-14 14:30:00,36.49,36.52,36.37,36.48,20600.0,36.49,36.52,36.37,36.48,20600.0
2005-06-14 14:35:00,36.48,36.5,36.48,36.49,16500.0,36.48,36.5,36.48,36.49,16500.0
2005-06-14 14:40:00,36.49,36.5,36.48,36.49,8500.0,36.49,36.5,36.48,36.49,8500.0
2005-06-14 14:45:00,36.49,36.53,36.47,36.49,7500.0,36.49,36.53,36.47,36.49,7500.0
2005-06-14 14:50:00,36.5,36.5,36.47,36.48,29100.0,36.5,36.5,36.47,36.48,29100.0
2005-06-14 14:55:00,36.49,36.5,36.48,36.5,10000.0,36.49,36.5,36.48,36.5,10000.0
2005-06-14 15:00:00,36.5,36.5,36.44,36.46,14700.0,36.5,36.5,36.44,36.46,14700.0
2005-06-14 15:05:00,36.47,36.51,36.45,36.45,9600.0,36.47,36.51,36.45,36.45,9600.0
2005-06-14 15:10:00,36.47,36.5,36.46,36.49,12100.0,36.47,36.5,36.46,36.49,12100.0
2005-06-14 15:15:00,36.5,36.5,36.48,36.48,18100.0,36.5,36.5,36.48,36.48,18100.0
2005-06-14 15:20:00,36.49,36.5,36.48,36.49,19800.0,36.49,36.5,36.48,36.49,19800.0
2005-06-14 15:25:00,36.49,36.5,36.48,36.49,27800.0,36.49,36.5,36.48,36.49,27800.0
2005-06-14 15:30:00,36.49,36.5,36.47,36.47,33800.0,36.49,36.5,36.47,36.47,33800.0
2005-06-14 15:35:00,36.48,36.48,36.47,36.48,10500.0,36.48,36.48,36.47,36.48,10500.0
2005-06-14 15:40:00,36.48,36.5,36.48,36.48,63000.0,36.48,36.5,36.48,36.48,63000.0
2005-06-14 15:45:00,36.49,36.5,36.48,36.49,14700.0,36.49,36.5,36.48,36.49,14700.0
2005-06-14 15:50:00,36.49,36.5,36.47,36.49,22100.0,36.49,36.5,36.47,36.49,22100.0
2005-06-14 15:55:00,36.48,36.55,36.48,36.54,41200.0,36.48,36.55,36.48,36.54,41200.0
2005-06-15 09:30:00,36.75,36.85,36.67,36.75,111900.0,36.75,36.85,36.67,36.75,111900.0
2005-06-15 09:35:00,36.75,36.87,36.74,36.83,54000.0,36.75,36.87,36.74,36.83,54000.0
2005-06-15 09:40:00,36.84,36.98,36.82,36.85,54200.0,36.84,36.98,36.82,36.85,54200.0
2005-06-15 09:45:00,36.85,36.9,36.8,36.84,26900.0,36.85,36.9,36.8,36.84,26900.0
2005-06-15 09:50:00,36.84,36.87,36.78,36.85,15900.0,36.84,36.87,36.78,36.85,15900.0
2005-06-15 09:55:00,36.84,36.89,36.78,36.82,20400.0,36.84,36.89,36.78,36.82,20400.0
2005-06-15 10:00:00,36.86,36.86,36.82,36.83,9600.0,36.86,36.86,36.82,36.83,9600.0
2005-06-15 10:05:00,36.82,36.82,36.69,36.74,15600.0,36.82,36.82,36.69,36.74,15600.0
2005-06-15 10:10:00,36.73,36.74,36.52,36.57,51800.0,36.73,36.74,36.52,36.57,51800.0
2005-06-15 10:15:00,36.59,36.61,36.49,36.5,52400.0,36.59,36.61,36.49,36.5,52400.0
2005-06-15 10:20:00,36.48,36.49,36.42,36.45,12900.0,36.48,36.49,36.42,36.45,12900.0
2005-06-15 10:25:00,36.45,36.57,36.45,36.5,25300.0,36.45,36.57,36.45,36.5,25300.0
2005-06-15 10:30:00,36.5,36.5,36.36,36.39,27100.0,36.5,36.5,36.36,36.39,27100.0
2005-06-15 10:35:00,36.38,36.38,36.35,36.35,10300.0,36.38,36.38,36.35,36.35,10300.0
2005-06-15 10:40:00,36.35,36.38,36.34,36.34,23900.0,36.35,36.38,36.34,36.34,23900.0
2005-06-15 10:45:00,36.34,36.34,36.09,36.17,58700.0,36.34,36.34,36.09,36.17,58700.0
2005-06-15 10:50:00,36.18,36.23,36.11,36.15,38000.0,36.18,36.23,36.11,36.15,38000.0
2005-06-15 10:55:00,36.17,36.19,36.09,36.14,15300.0,36.17,36.19,36.09,36.14,15300.0
2005-06-15 11:00:00,36.15,36.16,36.0,36.01,93300.0,36.15,36.16,36.0,36.01,93300.0
2005-06-15 11:05:00,36.1,36.27,36.1,36.27,16100.0,36.1,36.27,36.1,36.27,16100.0
2005-06-15 11:10:00,36.27,36.35,36.21,36.22,24400.0,36.27,36.35,36.21,36.22,24400.0
2005-06-15 11:15:00,36.22,36.3,36.22,36.24,10500.0,36.22,36.3,36.22,36.24,10500.0
2005-06-15 11:20:00,36.23,36.33,36.23,36.29,32200.0,36.23,36.33,36.23,36.29,32200.0
2005-06-15 11:25:00,36.29,36.42,36.29,36.4,36800.0,36.29,36.42,36.29,36.4,36800.0
2005-06-15 11:30:00,36.39,36.4,36.32,36.37,10300.0,36.39,36.4,36.32,36.37,10300.0
2005-06-15 11:35:00,36.36,36.41,36.3,36.32,28200.0,36.36,36.41,36.3,36.32,28200.0
2005-06-15 11:40:00,36.32,36.35,36.27,36.28,15800.0,36.32,36.35,36.27,36.28,15800.0
2005-06-15 11:45:00,36.28,36.28,36.2,36.2,10700.0,36.28,36.28,36.2,36.2,10700.0
2005-06-15 11:50:00,36.2,36.21,36.06,36.06,25400.0,36.2,36.21,36.06,36.06,25400.0
2005-06-15 11:55:00,36.03,36.07,35.89,35.93,61500.0,36.03,36.07,35.89,35.93,61500.0
2005-06-15 12:00:00,35.9,36.07,35.89,36.03,21500.0,35.9,36.07,35.89,36.03,21500.0
2005-06-15 12:05:00,36.03,36.09,36.0,36.02,25200.0,36.03,36.09,36.0,36.02,25200.0
2005-06-15 12:10:00,36.04,36.16,36.04,36.16,16300.0,36.04,36.16,36.04,36.16,16300.0
2005-06-15 12:15:00,36.15,36.34,36.15,36.33,31000.0,36.15,36.34,36.15,36.33,31000.0
2005-06-15 12:20:00,36.33,36.37,36.31,36.36,40400.0,36.33,36.37,36.31,36.36,40400.0
2005-06-15 12:25:00,36.37,36.38,36.24,36.25,15500.0,36.37,36.38,36.24,36.25,15500.0
2005-06-15 12:30:00,36.25,36.39,36.25,36.37,31100.0,36.25,36.39,36.25,36.37,31100.0
2005-06-15 12:35:00,36.37,36.42,36.32,36.36,35200.0,36.37,36.42,36.32,36.36,35200.0
2005-06-15 12:40:00,36.35,36.36,36.33,36.33,5200.0,36.35,36.36,36.33,36.33,5200.0
2005-06-15 12:45:00,36.33,36.37,36.31,36.33,9700.0,36.33,36.37,36.31,36.33,9700.0
2005-06-15 12:50:00,36.33,36.34,36.26,36.26,12000.0,36.33,36.34,36.26,36.26,12000.0
2005-06-15 12:55:00,36.28,36.35,36.27,36.35,2000.0,36.28,36.35,36.27,36.35,2000.0
2005-06-15 13:00:00,36.34,36.36,36.34,36.36,8500.0,36.34,36.36,36.34,36.36,8500.0
2005-06-15 13:05:00,36.36,36.43,36.34,36.39,5200.0,36.36,36.43,36.34,36.39,5200.0
2005-06-15 13:10:00,36.39,36.42,36.35,36.36,7300.0,36.39,36.42,36.35,36.36,7300.0
2005-06-15 13:15:00,36.36,36.37,36.36,36.37,4300.0,36.36,36.37,36.36,36.37,4300.0
2005-06-15 13:20:00,36.37,36.38,36.35,36.35,4500.0,36.37,36.38,36.35,36.35,4500.0
2005-06-15 13:25:00,36.35,36.36,36.31,36.33,6300.0,36.35,36.36,36.31,36.33,6300.0
2005-06-15 13:30:00,36.33,36.36,36.33,36.35,20200.0,36.33,36.36,36.33,36.35,20200.0
2005-06-15 13:35:00,36.35,36.43,36.33,36.41,29000.0,36.35,36.43,36.33,36.41,29000.0
2005-06-15 13:40:00,36.41,36.42,36.32,36.37,9400.0,36.41,36.42,36.32,36.37,9400.0
2005-06-15 13:45:00,36.36,36.41,36.36,36.4,2500.0,36.36,36.41,36.36,36.4,2500.0
2005-06-15 13:50:00,36.41,36.41,36.4,36.41,29200.0,36.41,36.41,36.4,36.41,29200.0
2005-06-15 13:55:00,36.41,36.47,36.4,36.46,19700.0,36.41,36.47,36.4,36.46,19700.0
2005-06-15 14:00:00,36.47,36.49,36.45,36.47,9000.0,36.47,36.49,36.45,36.47,9000.0
2005-06-15 14:05:00,36.5,36.51,36.47,36.49,21200.0,36.5,36.51,36.47,36.49,21200.0
2005-06-15 14:10:00,36.49,36.51,36.49,36.5,15100.0,36.49,36.51,36.49,36.5,15100.0
2005-06-15 14:15:00,36.51,36.67,36.51,36.67,20100.0,36.51,36.67,36.51,36.67,20100.0
2005-06-15 14:20:00,36.66,36.67,36.61,36.64,36300.0,36.66,36.67,36.61,36.64,36300.0
2005-06-15 14:25:00,36.64,36.67,36.62,36.67,24700.0,36.64,36.67,36.62,36.67,24700.0
2005-06-15 14:30:00,36.69,36.69,36.6,36.63,25100.0,36.69,36.69,36.6,36.63,25100.0
2005-06-15 14:35:00,36.62,36.73,36.55,36.57,26700.0,36.62,36.73,36.55,36.57,26700.0
2005-06-15 14:40:00,36.58,36.62,36.56,36.6,20200.0,36.58,36.62,36.56,36.6,20200.0
2005-06-15 14:45:00,36.59,36.62,36.56,36.58,24400.0,36.59,36.62,36.56,36.58,24400.0
2005-06-15 14:50:00,36.59,36.61,36.54,36.54,25700.0,36.59,36.61,36.54,36.54,25700.0
2005-06-15 14:55:00,36.57,36.6,36.55,36.59,9700.0,36.57,36.6,36.55,36.59,9700.0
2005-06-15 15:00:00,36.58,36.59,36.46,36.46,12000.0,36.58,36.59,36.46,36.46,12000.0
2005-06-15 15:05:00,36.47,36.5,36.45,36.49,4900.0,36.47,36.5,36.45,36.49,4900.0
2005-06-15 15:10:00,36.49,36.62,36.48,36.61,13500.0,36.49,36.62,36.48,36.61,13500.0
2005-06-15 15:15:00,36.61,36.64,36.59,36.63,18300.0,36.61,36.64,36.59,36.63,18300.0
2005-06-15 15:20:00,36.64,36.69,36.62,36.69,34100.0,36.64,36.69,36.62,36.69,34100.0
2005-06-15 15:25:00,36.7,36.75,36.7,36.75,33200.0,36.7,36.75,36.7,36.75,33200.0
2005-06-15 15:30:00,36.74,36.75,36.71,36.75,38200.0,36.74,36.75,36.71,36.75,38200.0
2005-06-15 15:35:00,36.74,36.75,36.71,36.73,11200.0,36.74,36.75,36.71,36.73,11200.0
2005-06-15 15:40:00,36.75,36.75,36.74,36.75,14800.0,36.75,36.75,36.74,36.75,14800.0
2005-06-15 15:45:00,36.75,36.75,36.74,36.75,15100.0,36.75,36.75,36.74,36.75,15100.0
2005-06-15 15:50:00,36.75,36.8,36.74,36.78,23000.0,36.75,36.8,36.74,36.78,23000.0
2005-06-15 15:55:00,36.78,36.81,36.71,36.81,44100.0,36.78,36.81,36.71,36.81,44100.0
2005-06-16 09:30:00,36.8,36.92,36.6,36.67,28800.0,36.8,36.92,36.6,36.67,28800.0
2005-06-16 09:35:00,36.65,36.95,36.61,36.76,23700.0,36.65,36.95,36.61,36.76,23700.0
2005-06-16 09:40:00,36.71,36.97,36.71,36.87,31200.0,36.71,36.97,36.71,36.87,31200.0
2005-06-16 09:45:00,36.89,37.0,36.89,36.93,56300.0,36.89,37.0,36.89,36.93,56300.0
2005-06-16 09:50:00,36.96,37.0,36.92,36.92,20000.0,36.96,37.0,36.92,36.92,20000.0
2005-06-16 09:55:00,36.91,36.95,36.9,36.9,6400.0,36.91,36.95,36.9,36.9,6400.0
2005-06-16 10:00:00,36.92,36.96,36.92,36.94,36600.0,36.92,36.96,36.92,36.94,36600.0
2005-06-16 10:05:00,36.93,36.95,36.9,36.95,22300.0,36.93,36.95,36.9,36.95,22300.0
2005-06-16 10:10:00,36.95,36.95,36.91,36.94,36500.0,36.95,36.95,36.91,36.94,36500.0
2005-06-16 10:15:00,36.95,36.95,36.93,36.94,13300.0,36.95,36.95,36.93,36.94,13300.0
2005-06-16 10:20:00,36.95,37.0,36.94,36.99,18000.0,36.95,37.0,36.94,36.99,18000.0
2005-06-16 10:25:00,36.99,37.0,36.95,37.0,21200.0,36.99,37.0,36.95,37.0,21200.0
2005-06-16 10:30:00,36.99,37.07,36.97,36.98,33600.0,36.99,37.07,36.97,36.98,33600.0
2005-06-16 10:35:00,36.99,37.0,36.94,36.95,10600.0,36.99,37.0,36.94,36.95,10600.0
2005-06-16 10:40:00,36.95,37.09,36.95,37.09,40200.0,36.95,37.09,36.95,37.09,40200.0
2005-06-16 10:45:00,37.09,37.11,37.04,37.07,20500.0,37.09,37.11,37.04,37.07,20500.0
2005-06-16 10:50:00,37.07,37.12,37.07,37.09,16900.0,37.07,37.12,37.07,37.09,16900.0
2005-06-16 10:55:00,37.08,37.11,37.07,37.07,5800.0,37.08,37.11,37.07,37.07,5800.0
2005-06-16 11:00:00,37.09,37.11,37.06,37.1,8500.0,37.09,37.11,37.06,37.1,8500.0
2005-06-16 11:05:00,37.11,37.14,37.08,37.08,15900.0,37.11,37.14,37.08,37.08,15900.0
2005-06-16 11:10:00,37.08,37.08,36.96,36.98,13600.0,37.08,37.08,36.96,36.98,13600.0
2005-06-16 11:15:00,36.99,36.99,36.96,36.97,4500.0,36.99,36.99,36.96,36.97,4500.0
2005-06-16 11:20:00,36.98,37.02,36.97,36.99,13100.0,36.98,37.02,36.97,36.99,13100.0
2005-06-16 11:25:00,37.02,37.02,36.95,36.98,10400.0,37.02,37.02,36.95,36.98,10400.0
2005-06-16 11:30:00,36.99,37.05,36.98,37.02,28400.0,36.99,37.05,36.98,37.02,28400.0
2005-06-16 11:35:00,37.02,37.07,37.02,37.06,19800.0,37.02,37.07,37.02,37.06,19800.0
2005-06-16 11:40:00,37.07,37.07,37.02,37.03,13400.0,37.07,37.07,37.02,37.03,13400.0
2005-06-16 11:45:00,37.02,37.05,37.02,37.03,4800.0,37.02,37.05,37.02,37.03,4800.0
2005-06-16 11:50:00,37.04,37.05,37.03,37.05,4700.0,37.04,37.05,37.03,37.05,4700.0
2005-06-16 11:55:00,37.04,37.07,37.03,37.06,4800.0,37.04,37.07,37.03,37.06,4800.0
2005-06-16 12:00:00,37.04,37.05,36.96,36.96,54900.0,37.04,37.05,36.96,36.96,54900.0
2005-06-16 12:05:00,36.95,36.96,36.91,36.91,23500.0,36.95,36.96,36.91,36.91,23500.0
2005-06-16 12:10:00,36.91,36.91,36.79,36.81,38400.0,36.91,36.91,36.79,36.81,38400.0
2005-06-16 12:15:00,36.82,36.84,36.77,36.83,16100.0,36.82,36.84,36.77,36.83,16100.0
2005-06-16 12:20:00,36.83,36.84,36.78,36.84,40200.0,36.83,36.84,36.78,36.84,40200.0
2005-06-16 12:25:00,36.85,36.87,36.8,36.84,7800.0,36.85,36.87,36.8,36.84,7800.0
2005-06-16 12:30:00,36.84,36.85,36.8,36.81,10800.0,36.84,36.85,36.8,36.81,10800.0
2005-06-16 12:35:00,36.8,36.87,36.78,36.87,10400.0,36.8,36.87,36.78,36.87,10400.0
2005-06-16 12:40:00,36.87,36.87,36.85,36.86,4800.0,36.87,36.87,36.85,36.86,4800.0
2005-06-16 12:45:00,36.84,36.84,36.8,36.82,16400.0,36.84,36.84,36.8,36.82,16400.0
2005-06-16 12:50:00,36.8,36.81,36.78,36.79,4900.0,36.8,36.81,36.78,36.79,4900.0
2005-06-16 12:55:00,36.78,36.8,36.78,36.79,3300.0,36.78,36.8,36.78,36.79,3300.0
2005-06-16 13:00:00,36.82,36.82,36.77,36.79,6200.0,36.82,36.82,36.77,36.79,6200.0
2005-06-16 13:05:00,36.79,36.83,36.79,36.82,5300.0,36.79,36.83,36.79,36.82,5300.0
2005-06-16 13:10:00,36.82,36.87,36.82,36.87,11800.0,36.82,36.87,36.82,36.87,11800.0
2005-06-16 13:15:00,36.84,36.87,36.84,36.87,6900.0,36.84,36.87,36.84,36.87,6900.0
2005-06-16 13:20:00,36.87,36.88,36.83,36.83,10100.0,36.87,36.88,36.83,36.83,10100.0
2005-06-16 13:25:00,36.82,36.9,36.81,36.89,15300.0,36.82,36.9,36.81,36.89,15300.0
2005-06-16 13:30:00,36.9,36.93,36.89,36.92,21400.0,36.9,36.93,36.89,36.92,21400.0
2005-06-16 13:35:00,36.94,36.99,36.94,36.96,15200.0,36.94,36.99,36.94,36.96,15200.0
2005-06-16 13:40:00,36.96,37.0,36.96,37.0,29400.0,36.96,37.0,36.96,37.0,29400.0
2005-06-16 13:45:00,37.0,37.0,36.91,36.92,8200.0,37.0,37.0,36.91,36.92,8200.0
2005-06-16 13:50:00,36.93,36.94,36.9,36.9,15800.0,36.93,36.94,36.9,36.9,15800.0
2005-06-16 13:55:00,36.89,36.92,36.87,36.92,9200.0,36.89,36.92,36.87,36.92,9200.0
2005-06-16 14:00:00,36.93,37.05,36.93,37.05,7900.0,36.93,37.05,36.93,37.05,7900.0
2005-06-16 14:05:00,37.05,37.07,36.95,36.95,20600.0,37.05,37.07,36.95,36.95,20600.0
2005-06-16 14:10:00,36.96,36.96,36.86,36.94,8900.0,36.96,36.96,36.86,36.94,8900.0
2005-06-16 14:15:00,36.94,36.94,36.86,36.86,8300.0,36.94,36.94,36.86,36.86,8300.0
2005-06-16 14:20:00,36.86,36.88,36.78,36.88,10000.0,36.86,36.88,36.78,36.88,10000.0
2005-06-16 14:25:00,36.88,36.95,36.88,36.95,27500.0,36.88,36.95,36.88,36.95,27500.0
2005-06-16 14:30:00,36.94,36.97,36.87,36.88,14900.0,36.94,36.97,36.87,36.88,14900.0
2005-06-16 14:35:00,36.9,36.9,36.87,36.87,11300.0,36.9,36.9,36.87,36.87,11300.0
2005-06-16 14:40:00,36.87,36.99,36.87,36.9,14400.0,36.87,36.99,36.87,36.9,14400.0
2005-06-16 14:45:00,36.91,37.01,36.87,36.92,18100.0,36.91,37.01,36.87,36.92,18100.0
2005-06-16 14:50:00,36.92,36.93,36.83,36.86,18700.0,36.92,36.93,36.83,36.86,18700.0
2005-06-16 14:55:00,36.88,36.88,36.84,36.85,7000.0,36.88,36.88,36.84,36.85,7000.0
2005-06-16 15:00:00,36.86,36.94,36.83,36.9,22600.0,36.86,36.94,36.83,36.9,22600.0
2005-06-16 15:05:00,36.9,36.93,36.83,36.88,9500.0,36.9,36.93,36.83,36.88,9500.0
2005-06-16 15:10:00,36.89,36.97,36.86,36.97,14300.0,36.89,36.97,36.86,36.97,14300.0
2005-06-16 15:15:00,36.97,37.01,36.96,36.98,30000.0,36.97,37.01,36.96,36.98,30000.0
2005-06-16 15:20:00,36.98,37.0,36.96,36.96,6400.0,36.98,37.0,36.96,36.96,6400.0
2005-06-16 15:25:00,36.97,37.04,36.97,37.02,19300.0,36.97,37.04,36.97,37.02,19300.0
2005-06-16 15:30:00,37.03,37.08,37.03,37.04,18900.0,37.03,37.08,37.03,37.04,18900.0
2005-06-16 15:35:00,37.04,37.05,36.98,37.02,36500.0,37.04,37.05,36.98,37.02,36500.0
2005-06-16 15:40:00,37.03,37.03,36.85,36.98,39500.0,37.03,37.03,36.85,36.98,39500.0
2005-06-16 15:45:00,37.0,37.03,36.96,37.0,42300.0,37.0,37.03,36.96,37.0,42300.0
2005-06-16 15:50:00,37.0,37.07,37.0,37.0,33300.0,37.0,37.07,37.0,37.0,33300.0
2005-06-16 15:55:00,37.0,37.05,36.96,37.05,31100.0,37.0,37.05,36.96,37.05,31100.0
2005-06-17 09:30:00,37.66,37.7,36.92,37.12,1917300.0,37.66,37.7,36.92,37.12,1917300.0
2005-06-17 09:35:00,37.13,37.19,37.02,37.02,34200.0,37.13,37.19,37.02,37.02,34200.0
2005-06-17 09:40:00,37.07,37.15,36.97,37.01,33000.0,37.07,37.15,36.97,37.01,33000.0
2005-06-17 09:45:00,37.03,37.22,36.86,37.2,101200.0,37.03,37.22,36.86,37.2,101200.0
2005-06-17 09:50:00,37.19,37.44,37.15,37.22,64700.0,37.19,37.44,37.15,37.22,64700.0
2005-06-17 09:55:00,37.22,37.24,36.98,37.01,24800.0,37.22,37.24,36.98,37.01,24800.0
2005-06-17 10:00:00,37.01,37.06,36.98,36.99,24900.0,37.01,37.06,36.98,36.99,24900.0
2005-06-17 10:05:00,36.98,36.98,36.8,36.94,30300.0,36.98,36.98,36.8,36.94,30300.0
2005-06-17 10:10:00,36.9,37.07,36.85,37.07,19000.0,36.9,37.07,36.85,37.07,19000.0
2005-06-17 10:15:00,37.01,37.01,36.75,36.91,24000.0,37.01,37.01,36.75,36.91,24000.0
2005-06-17 10:20:00,36.94,37.0,36.91,36.99,15600.0,36.94,37.0,36.91,36.99,15600.0
2005-06-17 10:25:00,37.0,37.02,36.8,36.81,27000.0,37.0,37.02,36.8,36.81,27000.0
2005-06-17 10:30:00,36.81,36.95,36.81,36.92,10500.0,36.81,36.95,36.81,36.92,10500.0
2005-06-17 10:35:00,36.94,37.06,36.94,37.03,21100.0,36.94,37.06,36.94,37.03,21100.0
2005-06-17 10:40:00,37.03,37.06,37.01,37.05,13100.0,37.03,37.06,37.01,37.05,13100.0
2005-06-17 10:45:00,37.05,37.06,36.95,36.97,18000.0,37.05,37.06,36.95,36.97,18000.0
2005-06-17 10:50:00,36.97,37.05,36.96,37.02,36800.0,36.97,37.05,36.96,37.02,36800.0
2005-06-17 10:55:00,37.05,37.05,36.98,36.99,18400.0,37.05,37.05,36.98,36.99,18400.0
2005-06-17 11:00:00,37.0,37.03,36.95,36.95,14800.0,37.0,37.03,36.95,36.95,14800.0
2005-06-17 11:05:00,36.95,37.0,36.91,36.92,23500.0,36.95,37.0,36.91,36.92,23500.0
2005-06-17 11:10:00,36.92,36.93,36.85,36.86,7400.0,36.92,36.93,36.85,36.86,7400.0
2005-06-17 11:15:00,36.89,36.98,36.86,36.91,19800.0,36.89,36.98,36.86,36.91,19800.0
2005-06-17 11:20:00,36.97,36.98,36.82,36.96,28300.0,36.97,36.98,36.82,36.96,28300.0
2005-06-17 11:25:00,36.98,37.04,36.9,36.9,18800.0,36.98,37.04,36.9,36.9,18800.0
2005-06-17 11:30:00,36.94,36.96,36.86,36.91,17500.0,36.94,36.96,36.86,36.91,17500.0
2005-06-17 11:35:00,36.86,36.96,36.86,36.91,13500.0,36.86,36.96,36.86,36.91,13500.0
2005-06-17 11:40:00,36.87,36.92,36.86,36.91,8300.0,36.87,36.92,36.86,36.91,8300.0
2005-06-17 11:45:00,36.91,36.93,36.88,36.91,13400.0,36.91,36.93,36.88,36.91,13400.0
2005-06-17 11:50:00,36.92,37.0,36.92,37.0,19100.0,36.92,37.0,36.92,37.0,19100.0
2005-06-17 11:55:00,36.98,37.0,36.98,36.99,8400.0,36.98,37.0,36.98,36.99,8400.0
2005-06-17 12:00:00,37.0,37.0,36.99,37.0,6000.0,37.0,37.0,36.99,37.0,6000.0
2005-06-17 12:05:00,36.99,36.99,36.94,36.94,5700.0,36.99,36.99,36.94,36.94,5700.0
2005-06-17 12:10:00,36.95,36.95,36.94,36.94,7500.0,36.95,36.95,36.94,36.94,7500.0
2005-06-17 12:15:00,36.93,36.97,36.93,36.96,19600.0,36.93,36.97,36.93,36.96,19600.0
2005-06-17 12:20:00,36.96,36.97,36.92,36.92,20500.0,36.96,36.97,36.92,36.92,20500.0
2005-06-17 12:25:00,36.94,36.94,36.88,36.91,15400.0,36.94,36.94,36.88,36.91,15400.0
2005-06-17 12:30:00,36.92,36.96,36.91,36.94,6500.0,36.92,36.96,36.91,36.94,6500.0
2005-06-17 12:35:00,36.94,36.97,36.94,36.96,12700.0,36.94,36.97,36.94,36.96,12700.0
2005-06-17 12:40:00,36.95,36.97,36.95,36.97,11800.0,36.95,36.97,36.95,36.97,11800.0
2005-06-17 12:45:00,36.96,36.97,36.94,36.95,9200.0,36.96,36.97,36.94,36.95,9200.0
2005-06-17 12:50:00,36.95,36.98,36.95,36.98,8700.0,36.95,36.98,36.95,36.98,8700.0
2005-06-17 12:55:00,36.98,37.0,36.98,36.98,7300.0,36.98,37.0,36.98,36.98,7300.0
2005-06-17 13:00:00,36.98,36.99,36.93,36.93,10800.0,36.98,36.99,36.93,36.93,10800.0
2005-06-17 13:05:00,36.94,36.95,36.94,36.95,3800.0,36.94,36.95,36.94,36.95,3800.0
2005-06-17 13:10:00,36.94,37.0,36.94,37.0,12900.0,36.94,37.0,36.94,37.0,12900.0
2005-06-17 13:15:00,37.0,37.0,36.99,36.99,11300.0,37.0,37.0,36.99,36.99,11300.0
2005-06-17 13:20:00,37.0,37.0,36.95,36.95,13200.0,37.0,37.0,36.95,36.95,13200.0
2005-06-17 13:25:00,36.96,36.99,36.96,36.97,3600.0,36.96,36.99,36.96,36.97,3600.0
2005-06-17 13:30:00,36.97,36.99,36.94,36.97,6500.0,36.97,36.99,36.94,36.97,6500.0
2005-06-17 13:35:00,36.97,36.99,36.93,36.98,10000.0,36.97,36.99,36.93,36.98,10000.0
2005-06-17 13:40:00,36.99,36.99,36.98,36.99,7800.0,36.99,36.99,36.98,36.99,7800.0
2005-06-17 13:45:00,37.0,37.01,36.99,37.0,15700.0,37.0,37.01,36.99,37.0,15700.0
2005-06-17 13:50:00,37.01,37.02,37.0,37.0,8100.0,37.01,37.02,37.0,37.0,8100.0
2005-06-17 13:55:00,37.01,37.01,36.98,37.01,4300.0,37.01,37.01,36.98,37.01,4300.0
2005-06-17 14:00:00,37.01,37.01,36.95,36.97,10000.0,37.01,37.01,36.95,36.97,10000.0
2005-06-17 14:05:00,36.95,37.01,36.95,37.0,10500.0,36.95,37.01,36.95,37.0,10500.0
2005-06-17 14:10:00,37.02,37.02,36.92,36.97,11500.0,37.02,37.02,36.92,36.97,11500.0
2005-06-17 14:15:00,36.97,37.0,36.96,37.0,6000.0,36.97,37.0,36.96,37.0,6000.0
2005-06-17 14:20:00,37.0,37.01,36.98,36.99,9900.0,37.0,37.01,36.98,36.99,9900.0
2005-06-17 14:25:00,37.0,37.02,36.95,36.98,8400.0,37.0,37.02,36.95,36.98,8400.0
2005-06-17 14:30:00,36.96,36.98,36.93,36.93,7800.0,36.96,36.98,36.93,36.93,7800.0
2005-06-17 14:35:00,36.91,36.92,36.9,36.9,2700.0,36.91,36.92,36.9,36.9,2700.0
2005-06-17 14:40:00,36.91,36.91,36.88,36.9,2800.0,36.91,36.91,36.88,36.9,2800.0
2005-06-17 14:45:00,36.9,36.93,36.88,36.88,18700.0,36.9,36.93,36.88,36.88,18700.0
2005-06-17 14:50:00,36.89,36.94,36.87,36.88,4800.0,36.89,36.94,36.87,36.88,4800.0
2005-06-17 14:55:00,36.88,36.89,36.85,36.89,6700.0,36.88,36.89,36.85,36.89,6700.0
2005-06-17 15:00:00,36.88,36.94,36.88,36.94,1900.0,36.88,36.94,36.88,36.94,1900.0
2005-06-17 15:05:00,36.92,37.0,36.92,36.99,16500.0,36.92,37.0,36.92,36.99,16500.0
2005-06-17 15:10:00,36.97,36.99,36.92,36.96,15500.0,36.97,36.99,36.92,36.96,15500.0
2005-06-17 15:15:00,36.97,37.01,36.95,37.0,13200.0,36.97,37.01,36.95,37.0,13200.0
2005-06-17 15:20:00,37.0,37.01,36.99,37.01,8800.0,37.0,37.01,36.99,37.01,8800.0
2005-06-17 15:25:00,37.0,37.01,36.95,36.97,11600.0,37.0,37.01,36.95,36.97,11600.0
2005-06-17 15:30:00,36.95,37.01,36.95,37.0,26900.0,36.95,37.01,36.95,37.0,26900.0
2005-06-17 15:35:00,36.99,36.99,36.93,36.94,8600.0,36.99,36.99,36.93,36.94,8600.0
2005-06-17 15:40:00,36.93,36.93,36.91,36.91,4500.0,36.93,36.93,36.91,36.91,4500.0
2005-06-17 15:45:00,36.91,36.92,36.9,36.92,12500.0,36.91,36.92,36.9,36.92,12500.0
2005-06-17 15:50:00,36.93,37.0,36.92,36.92,23600.0,36.93,37.0,36.92,36.92,23600.0
2005-06-17 15:55:00,36.92,36.98,36.86,36.86,44400.0,36.92,36.98,36.86,36.86,44400.0
2005-06-20 09:30:00,36.7,37.0,36.59,37.0,55500.0,36.7,37.0,36.59,37.0,55500.0
2005-06-20 09:35:00,36.98,37.02,36.67,36.9,17200.0,36.98,37.02,36.67,36.9,17200.0
2005-06-20 09:40:00,36.87,36.87,36.65,36.78,14800.0,36.87,36.87,36.65,36.78,14800.0
2005-06-20 09:45:00,36.79,36.81,36.73,36.8,21400.0,36.79,36.81,36.73,36.8,21400.0
2005-06-20 09:50:00,36.8,36.81,36.7,36.77,12500.0,36.8,36.81,36.7,36.77,12500.0
2005-06-20 09:55:00,36.77,36.78,36.66,36.68,7000.0,36.77,36.78,36.66,36.68,7000.0
2005-06-20 10:00:00,36.68,36.69,36.53,36.54,14900.0,36.68,36.69,36.53,36.54,14900.0
2005-06-20 10:05:00,36.54,36.54,36.39,36.5,40100.0,36.54,36.54,36.39,36.5,40100.0
2005-06-20 10:10:00,36.53,36.68,36.52,36.65,58400.0,36.53,36.68,36.52,36.65,58400.0
2005-06-20 10:15:00,36.67,36.67,36.51,36.51,45200.0,36.67,36.67,36.51,36.51,45200.0
2005-06-20 10:20:00,36.54,36.55,36.45,36.49,58100.0,36.54,36.55,36.45,36.49,58100.0
2005-06-20 10:25:00,36.5,36.53,36.5,36.51,16200.0,36.5,36.53,36.5,36.51,16200.0
2005-06-20 10:30:00,36.52,36.56,36.5,36.55,37900.0,36.52,36.56,36.5,36.55,37900.0
2005-06-20 10:35:00,36.56,36.69,36.47,36.69,56500.0,36.56,36.69,36.47,36.69,56500.0
2005-06-20 10:40:00,36.71,36.74,36.63,36.7,42300.0,36.71,36.74,36.63,36.7,42300.0
2005-06-20 10:45:00,36.7,36.71,36.7,36.7,10300.0,36.7,36.71,36.7,36.7,10300.0
2005-06-20 10:50:00,36.7,36.73,36.68,36.73,26800.0,36.7,36.73,36.68,36.73,26800.0
2005-06-20 10:55:00,36.72,36.74,36.7,36.72,13000.0,36.72,36.74,36.7,36.72,13000.0
2005-06-20 11:00:00,36.72,36.79,36.72,36.79,20000.0,36.72,36.79,36.72,36.79,20000.0
2005-06-20 11:05:00,36.78,36.81,36.7,36.72,18200.0,36.78,36.81,36.7,36.72,18200.0
2005-06-20 11:10:00,36.73,36.81,36.73,36.78,10600.0,36.73,36.81,36.73,36.78,10600.0
2005-06-20 11:15:00,36.77,36.77,36.64,36.68,9300.0,36.77,36.77,36.64,36.68,9300.0
2005-06-20 11:20:00,36.68,36.69,36.65,36.69,8600.0,36.68,36.69,36.65,36.69,8600.0
2005-06-20 11:25:00,36.7,36.81,36.7,36.77,29000.0,36.7,36.81,36.7,36.77,29000.0
2005-06-20 11:30:00,36.75,36.76,36.7,36.7,8600.0,36.75,36.76,36.7,36.7,8600.0
2005-06-20 11:35:00,36.71,36.71,36.64,36.68,8800.0,36.71,36.71,36.64,36.68,8800.0
2005-06-20 11:40:00,36.68,36.69,36.65,36.67,9700.0,36.68,36.69,36.65,36.67,9700.0
2005-06-20 11:45:00,36.66,36.73,36.66,36.72,10200.0,36.66,36.73,36.66,36.72,10200.0
2005-06-20 11:50:00,36.72,36.72,36.71,36.72,17900.0,36.72,36.72,36.71,36.72,17900.0
2005-06-20 11:55:00,36.73,36.81,36.73,36.8,12900.0,36.73,36.81,36.73,36.8,12900.0
2005-06-20 12:00:00,36.81,36.98,36.81,36.9,29200.0,36.81,36.98,36.81,36.9,29200.0
2005-06-20 12:05:00,36.89,36.9,36.87,36.88,5700.0,36.89,36.9,36.87,36.88,5700.0
2005-06-20 12:10:00,36.87,36.89,36.87,36.89,5100.0,36.87,36.89,36.87,36.89,5100.0
2005-06-20 12:15:00,36.9,37.0,36.9,36.98,32800.0,36.9,37.0,36.9,36.98,32800.0
2005-06-20 12:20:00,36.97,36.98,36.95,36.95,6100.0,36.97,36.98,36.95,36.95,6100.0
2005-06-20 12:25:00,36.97,36.99,36.89,36.89,24400.0,36.97,36.99,36.89,36.89,24400.0
2005-06-20 12:30:00,36.92,36.92,36.89,36.89,2400.0,36.92,36.92,36.89,36.89,2400.0
2005-06-20 12:35:00,36.89,36.92,36.89,36.92,5200.0,36.89,36.92,36.89,36.92,5200.0
2005-06-20 12:40:00,36.93,36.98,36.93,36.96,12200.0,36.93,36.98,36.93,36.96,12200.0
2005-06-20 12:45:00,36.96,36.97,36.92,36.92,16500.0,36.96,36.97,36.92,36.92,16500.0
2005-06-20 12:50:00,36.92,36.93,36.91,36.92,2900.0,36.92,36.93,36.91,36.92,2900.0
2005-06-20 12:55:00,36.92,36.93,36.9,36.93,7300.0,36.92,36.93,36.9,36.93,7300.0
2005-06-20 13:00:00,36.93,36.93,36.9,36.9,7600.0,36.93,36.93,36.9,36.9,7600.0
2005-06-20 13:05:00,36.9,36.94,36.89,36.93,11600.0,36.9,36.94,36.89,36.93,11600.0
2005-06-20 13:10:00,36.93,36.99,36.92,36.98,14000.0,36.93,36.99,36.92,36.98,14000.0
2005-06-20 13:15:00,36.98,36.99,36.97,36.97,4600.0,36.98,36.99,36.97,36.97,4600.0
2005-06-20 13:20:00,36.98,36.98,36.96,36.96,8000.0,36.98,36.98,36.96,36.96,8000.0
2005-06-20 13:25:00,36.96,37.0,36.96,36.99,24600.0,36.96,37.0,36.96,36.99,24600.0
2005-06-20 13:30:00,36.99,36.99,36.96,36.96,15500.0,36.99,36.99,36.96,36.96,15500.0
2005-06-20 13:35:00,36.97,36.97,36.96,36.97,1900.0,36.97,36.97,36.96,36.97,1900.0
2005-06-20 13:40:00,36.97,37.01,36.97,37.0,99700.0,36.97,37.01,36.97,37.0,99700.0
2005-06-20 13:45:00,37.0,37.0,36.99,37.0,7200.0,37.0,37.0,36.99,37.0,7200.0
2005-06-20 13:50:00,37.0,37.01,36.99,37.01,15400.0,37.0,37.01,36.99,37.01,15400.0
2005-06-20 13:55:00,36.99,37.01,36.98,36.98,13400.0,36.99,37.01,36.98,36.98,13400.0
2005-06-20 14:00:00,37.0,37.0,36.97,36.97,5500.0,37.0,37.0,36.97,36.97,5500.0
2005-06-20 14:05:00,36.97,37.04,36.97,37.04,47200.0,36.97,37.04,36.97,37.04,47200.0
2005-06-20 14:10:00,37.02,37.05,37.01,37.04,8300.0,37.02,37.05,37.01,37.04,8300.0
2005-06-20 14:15:00,37.04,37.05,37.03,37.03,7400.0,37.04,37.05,37.03,37.03,7400.0
2005-06-20 14:20:00,37.02,37.04,37.02,37.04,15800.0,37.02,37.04,37.02,37.04,15800.0
2005-06-20 14:25:00,37.04,37.04,36.97,37.0,47000.0,37.04,37.04,36.97,37.0,47000.0
2005-06-20 14:30:00,37.02,37.02,36.85,36.86,52700.0,37.02,37.02,36.85,36.86,52700.0
2005-06-20 14:35:00,36.86,37.03,36.84,37.0,18400.0,36.86,37.03,36.84,37.0,18400.0
2005-06-20 14:40:00,37.02,37.18,37.0,37.14,31400.0,37.02,37.18,37.0,37.14,31400.0
2005-06-20 14:45:00,37.13,37.21,37.13,37.2,41100.0,37.13,37.21,37.13,37.2,41100.0
2005-06-20 14:50:00,37.21,37.21,37.14,37.16,9900.0,37.21,37.21,37.14,37.16,9900.0
2005-06-20 14:55:00,37.15,37.15,37.06,37.08,14300.0,37.15,37.15,37.06,37.08,14300.0
2005-06-20 15:00:00,37.09,37.12,37.04,37.1,25800.0,37.09,37.12,37.04,37.1,25800.0
2005-06-20 15:05:00,37.1,37.19,37.09,37.18,25000.0,37.1,37.19,37.09,37.18,25000.0
2005-06-20 15:10:00,37.18,37.18,37.08,37.09,23800.0,37.18,37.18,37.08,37.09,23800.0
2005-06-20 15:15:00,37.09,37.1,37.04,37.08,37200.0,37.09,37.1,37.04,37.08,37200.0
2005-06-20 15:20:00,37.09,37.09,37.01,37.01,19000.0,37.09,37.09,37.01,37.01,19000.0
2005-06-20 15:25:00,37.0,37.05,37.0,37.02,13600.0,37.0,37.05,37.0,37.02,13600.0
2005-06-20 15:30:00,37.02,37.03,36.98,36.99,19400.0,37.02,37.03,36.98,36.99,19400.0
2005-06-20 15:35:00,36.98,37.0,36.95,36.98,17700.0,36.98,37.0,36.95,36.98,17700.0
2005-06-20 15:40:00,36.98,36.99,36.95,36.96,25300.0,36.98,36.99,36.95,36.96,25300.0
2005-06-20 15:45:00,36.96,37.01,36.96,37.01,45500.0,36.96,37.01,36.96,37.01,45500.0
2005-06-20 15:50:00,37.0,37.02,36.93,36.95,17600.0,37.0,37.02,36.93,36.95,17600.0
2005-06-20 15:55:00,36.96,37.0,36.92,36.93,34700.0,36.96,37.0,36.92,36.93,34700.0
2005-06-21 09:30:00,37.13,37.18,36.72,36.8,83000.0,37.13,37.18,36.72,36.8,83000.0
2005-06-21 09:35:00,36.78,36.85,36.75,36.85,18600.0,36.78,36.85,36.75,36.85,18600.0
2005-06-21 09:40:00,36.86,36.86,36.58,36.62,21900.0,36.86,36.86,36.58,36.62,21900.0
2005-06-21 09:45:00,36.61,36.75,36.61,36.72,29000.0,36.61,36.75,36.61,36.72,29000.0
2005-06-21 09:50:00,36.69,36.7,36.58,36.64,24600.0,36.69,36.7,36.58,36.64,24600.0
2005-06-21 09:55:00,36.64,36.65,36.56,36.59,9300.0,36.64,36.65,36.56,36.59,9300.0
2005-06-21 10:00:00,36.58,36.58,36.41,36.52,44200.0,36.58,36.58,36.41,36.52,44200.0
2005-06-21 10:05:00,36.5,36.55,36.41,36.44,25700.0,36.5,36.55,36.41,36.44,25700.0
2005-06-21 10:10:00,36.44,36.51,36.4,36.5,32200.0,36.44,36.51,36.4,36.5,32200.0
2005-06-21 10:15:00,36.46,36.51,36.42,36.44,9500.0,36.46,36.51,36.42,36.44,9500.0
2005-06-21 10:20:00,36.43,36.45,36.43,36.43,7400.0,36.43,36.45,36.43,36.43,7400.0
2005-06-21 10:25:00,36.43,36.5,36.43,36.48,20800.0,36.43,36.5,36.43,36.48,20800.0
2005-06-21 10:30:00,36.5,36.69,36.49,36.56,48400.0,36.5,36.69,36.49,36.56,48400.0
2005-06-21 10:35:00,36.57,36.64,36.54,36.6,9000.0,36.57,36.64,36.54,36.6,9000.0
2005-06-21 10:40:00,36.62,36.73,36.56,36.64,51900.0,36.62,36.73,36.56,36.64,51900.0
2005-06-21 10:45:00,36.66,36.68,36.62,36.67,15800.0,36.66,36.68,36.62,36.67,15800.0
2005-06-21 10:50:00,36.67,36.79,36.64,36.73,16600.0,36.67,36.79,36.64,36.73,16600.0
2005-06-21 10:55:00,36.7,36.75,36.7,36.75,7100.0,36.7,36.75,36.7,36.75,7100.0
2005-06-21 11:00:00,36.76,36.82,36.72,36.81,28000.0,36.76,36.82,36.72,36.81,28000.0
2005-06-21 11:05:00,36.8,36.86,36.76,36.8,23900.0,36.8,36.86,36.76,36.8,23900.0
2005-06-21 11:10:00,36.83,36.83,36.78,36.78,1900.0,36.83,36.83,36.78,36.78,1900.0
2005-06-21 11:15:00,36.78,36.85,36.75,36.81,10400.0,36.78,36.85,36.75,36.81,10400.0
2005-06-21 11:20:00,36.8,36.8,36.65,36.67,29800.0,36.8,36.8,36.65,36.67,29800.0
2005-06-21 11:25:00,36.67,36.67,36.58,36.63,16600.0,36.67,36.67,36.58,36.63,16600.0
2005-06-21 11:30:00,36.63,36.63,36.5,36.61,15600.0,36.63,36.63,36.5,36.61,15600.0
2005-06-21 11:35:00,36.61,36.63,36.6,36.63,2300.0,36.61,36.63,36.6,36.63,2300.0
2005-06-21 11:40:00,36.63,36.63,36.6,36.62,5700.0,36.63,36.63,36.6,36.62,5700.0
2005-06-21 11:45:00,36.62,36.72,36.6,36.72,22300.0,36.62,36.72,36.6,36.72,22300.0
2005-06-21 11:50:00,36.72,36.72,36.65,36.72,20600.0,36.72,36.72,36.65,36.72,20600.0
2005-06-21 11:55:00,36.72,36.82,36.71,36.74,30700.0,36.72,36.82,36.71,36.74,30700.0
2005-06-21 12:00:00,36.74,36.8,36.74,36.8,19000.0,36.74,36.8,36.74,36.8,19000.0
2005-06-21 12:05:00,36.79,36.81,36.7,36.75,12200.0,36.79,36.81,36.7,36.75,12200.0
2005-06-21 12:10:00,36.77,36.85,36.76,36.84,11200.0,36.77,36.85,36.76,36.84,11200.0
2005-06-21 12:15:00,36.85,36.89,36.82,36.89,18300.0,36.85,36.89,36.82,36.89,18300.0
2005-06-21 12:20:00,36.9,36.9,36.83,36.85,11300.0,36.9,36.9,36.83,36.85,11300.0
2005-06-21 12:25:00,36.82,36.85,36.81,36.82,8100.0,36.82,36.85,36.81,36.82,8100.0
2005-06-21 12:30:00,36.83,36.84,36.75,36.79,39500.0,36.83,36.84,36.75,36.79,39500.0
2005-06-21 12:35:00,36.77,36.83,36.76,36.83,7500.0,36.77,36.83,36.76,36.83,7500.0
2005-06-21 12:40:00,36.82,36.82,36.8,36.8,2300.0,36.82,36.82,36.8,36.8,2300.0
2005-06-21 12:45:00,36.8,36.82,36.77,36.8,19800.0,36.8,36.82,36.77,36.8,19800.0
2005-06-21 12:50:00,36.81,36.85,36.8,36.85,16500.0,36.81,36.85,36.8,36.85,16500.0
2005-06-21 12:55:00,36.85,36.9,36.85,36.87,20300.0,36.85,36.9,36.85,36.87,20300.0
2005-06-21 13:00:00,36.87,36.89,36.86,36.86,3700.0,36.87,36.89,36.86,36.86,3700.0
2005-06-21 13:05:00,36.86,36.89,36.86,36.89,5300.0,36.86,36.89,36.86,36.89,5300.0
2005-06-21 13:10:00,36.88,36.88,36.79,36.86,21600.0,36.88,36.88,36.79,36.86,21600.0
2005-06-21 13:15:00,36.86,36.87,36.81,36.87,19100.0,36.86,36.87,36.81,36.87,19100.0
2005-06-21 13:20:00,36.87,36.87,36.82,36.84,22500.0,36.87,36.87,36.82,36.84,22500.0
2005-06-21 13:25:00,36.84,36.88,36.84,36.87,27300.0,36.84,36.88,36.84,36.87,27300.0
2005-06-21 13:30:00,36.87,36.87,36.85,36.86,4500.0,36.87,36.87,36.85,36.86,4500.0
2005-06-21 13:35:00,36.86,36.87,36.85,36.86,11900.0,36.86,36.87,36.85,36.86,11900.0
2005-06-21 13:40:00,36.85,36.88,36.84,36.86,41600.0,36.85,36.88,36.84,36.86,41600.0
2005-06-21 13:45:00,36.87,36.9,36.87,36.89,21400.0,36.87,36.9,36.87,36.89,21400.0
2005-06-21 13:50:00,36.89,36.96,36.86,36.86,22000.0,36.89,36.96,36.86,36.86,22000.0
2005-06-21 13:55:00,36.87,36.94,36.86,36.94,25600.0,36.87,36.94,36.86,36.94,25600.0
2005-06-21 14:00:00,36.93,37.01,36.93,37.01,18600.0,36.93,37.01,36.93,37.01,18600.0
2005-06-21 14:05:00,37.0,37.01,36.94,36.95,13700.0,37.0,37.01,36.94,36.95,13700.0
2005-06-21 14:10:00,36.95,37.0,36.93,36.93,16300.0,36.95,37.0,36.93,36.93,16300.0
2005-06-21 14:15:00,36.94,36.96,36.93,36.95,30500.0,36.94,36.96,36.93,36.95,30500.0
2005-06-21 14:20:00,36.94,36.94,36.91,36.92,6300.0,36.94,36.94,36.91,36.92,6300.0
2005-06-21 14:25:00,36.91,36.93,36.84,36.92,20700.0,36.91,36.93,36.84,36.92,20700.0
2005-06-21 14:30:00,36.91,36.94,36.82,36.88,28700.0,36.91,36.94,36.82,36.88,28700.0
2005-06-21 14:35:00,36.87,36.93,36.87,36.9,10200.0,36.87,36.93,36.87,36.9,10200.0
2005-06-21 14:40:00,36.91,36.93,36.87,36.9,4100.0,36.91,36.93,36.87,36.9,4100.0
2005-06-21 14:45:00,36.91,36.93,36.8,36.9,11500.0,36.91,36.93,36.8,36.9,11500.0
2005-06-21 14:50:00,36.91,36.92,36.84,36.85,6600.0,36.91,36.92,36.84,36.85,6600.0
2005-06-21 14:55:00,36.86,36.89,36.82,36.86,9800.0,36.86,36.89,36.82,36.86,9800.0
2005-06-21 15:00:00,36.88,36.88,36.68,36.71,98300.0,36.88,36.88,36.68,36.71,98300.0
2005-06-21 15:05:00,36.74,36.74,36.52,36.71,56000.0,36.74,36.74,36.52,36.71,56000.0
2005-06-21 15:10:00,36.7,36.8,36.67,36.8,32400.0,36.7,36.8,36.67,36.8,32400.0
2005-06-21 15:15:00,36.75,36.75,36.61,36.61,11500.0,36.75,36.75,36.61,36.61,11500.0
2005-06-21 15:20:00,36.63,36.78,36.61,36.72,27900.0,36.63,36.78,36.61,36.72,27900.0
2005-06-21 15:25:00,36.73,36.78,36.62,36.7,27200.0,36.73,36.78,36.62,36.7,27200.0
2005-06-21 15:30:00,36.73,36.8,36.72,36.8,18300.0,36.73,36.8,36.72,36.8,18300.0
2005-06-21 15:35:00,36.8,36.87,36.8,36.85,19200.0,36.8,36.87,36.8,36.85,19200.0
2005-06-21 15:40:00,36.87,36.94,36.81,36.86,43700.0,36.87,36.94,36.81,36.86,43700.0
2005-06-21 15:45:00,36.84,36.86,36.81,36.85,15800.0,36.84,36.86,36.81,36.85,15800.0
2005-06-21 15:50:00,36.86,36.92,36.83,36.84,61000.0,36.86,36.92,36.83,36.84,61000.0
2005-06-21 15:55:00,36.85,36.87,36.77,36.8,50300.0,36.85,36.87,36.77,36.8,50300.0
2005-06-22 09:30:00,36.83,36.9,36.71,36.86,55400.0,36.83,36.9,36.71,36.86,55400.0
2005-06-22 09:35:00,36.86,37.1,36.86,37.05,40100.0,36.86,37.1,36.86,37.05,40100.0
2005-06-22 09:40:00,37.05,37.05,36.81,36.85,52900.0,37.05,37.05,36.81,36.85,52900.0
2005-06-22 09:45:00,36.85,36.95,36.61,36.65,65600.0,36.85,36.95,36.61,36.65,65600.0
2005-06-22 09:50:00,36.6,36.65,36.53,36.6,50300.0,36.6,36.65,36.53,36.6,50300.0
2005-06-22 09:55:00,36.6,36.6,36.29,36.29,73600.0,36.6,36.6,36.29,36.29,73600.0
2005-06-22 10:00:00,36.3,36.32,36.03,36.14,60100.0,36.3,36.32,36.03,36.14,60100.0
2005-06-22 10:05:00,36.14,36.4,36.14,36.4,43700.0,36.14,36.4,36.14,36.4,43700.0
2005-06-22 10:10:00,36.41,36.41,36.28,36.31,81300.0,36.41,36.41,36.28,36.31,81300.0
2005-06-22 10:15:00,36.3,36.3,36.17,36.17,33400.0,36.3,36.3,36.17,36.17,33400.0
2005-06-22 10:20:00,36.2,36.6,36.17,36.21,158700.0,36.2,36.6,36.17,36.21,158700.0
2005-06-22 10:25:00,36.15,36.17,35.91,36.0,79400.0,36.15,36.17,35.91,36.0,79400.0
2005-06-22 10:30:00,35.97,36.2,35.94,36.17,48900.0,35.97,36.2,35.94,36.17,48900.0
2005-06-22 10:35:00,36.18,36.3,36.18,36.25,172800.0,36.18,36.3,36.18,36.25,172800.0
2005-06-22 10:40:00,36.22,36.31,36.08,36.09,54900.0,36.22,36.31,36.08,36.09,54900.0
2005-06-22 10:45:00,36.09,36.09,35.82,35.89,71700.0,36.09,36.09,35.82,35.89,71700.0
2005-06-22 10:50:00,35.89,36.04,35.65,35.67,89100.0,35.89,36.04,35.65,35.67,89100.0
2005-06-22 10:55:00,35.66,35.77,35.61,35.73,68600.0,35.66,35.77,35.61,35.73,68600.0
2005-06-22 11:00:00,35.7,35.77,35.61,35.68,82600.0,35.7,35.77,35.61,35.68,82600.0
2005-06-22 11:05:00,35.68,35.78,35.54,35.73,64900.0,35.68,35.78,35.54,35.73,64900.0
2005-06-22 11:10:00,35.73,35.74,35.66,35.68,83800.0,35.73,35.74,35.66,35.68,83800.0
2005-06-22 11:15:00,35.67,35.73,35.64,35.72,27300.0,35.67,35.73,35.64,35.72,27300.0
2005-06-22 11:20:00,35.72,35.72,35.68,35.69,24500.0,35.72,35.72,35.68,35.69,24500.0
2005-06-22 11:25:00,35.7,35.7,35.67,35.68,15000.0,35.7,35.7,35.67,35.68,15000.0
2005-06-22 11:30:00,35.69,35.7,35.64,35.68,24800.0,35.69,35.7,35.64,35.68,24800.0
2005-06-22 11:35:00,35.7,35.81,35.7,35.79,87200.0,35.7,35.81,35.7,35.79,87200.0
2005-06-22 11:40:00,35.8,35.89,35.78,35.89,28900.0,35.8,35.89,35.78,35.89,28900.0
2005-06-22 11:45:00,35.89,35.95,35.82,35.88,42200.0,35.89,35.95,35.82,35.88,42200.0
2005-06-22 11:50:00,35.87,36.07,35.86,36.04,26900.0,35.87,36.07,35.86,36.04,26900.0
2005-06-22 11:55:00,36.03,36.03,35.89,35.89,21700.0,36.03,36.03,35.89,35.89,21700.0
2005-06-22 12:00:00,35.91,35.96,35.89,35.96,15300.0,35.91,35.96,35.89,35.96,15300.0
2005-06-22 12:05:00,35.96,36.0,35.96,35.99,22900.0,35.96,36.0,35.96,35.99,22900.0
2005-06-22 12:10:00,35.99,36.03,35.99,35.99,17800.0,35.99,36.03,35.99,35.99,17800.0
2005-06-22 12:15:00,35.99,36.0,35.98,35.99,12800.0,35.99,36.0,35.98,35.99,12800.0
2005-06-22 12:20:00,36.0,36.04,35.97,35.99,9500.0,36.0,36.04,35.97,35.99,9500.0
2005-06-22 12:25:00,35.97,36.0,35.97,35.99,15200.0,35.97,36.0,35.97,35.99,15200.0
2005-06-22 12:30:00,36.0,36.0,35.98,35.98,16900.0,36.0,36.0,35.98,35.98,16900.0
2005-06-22 12:35:00,35.98,35.98,35.95,35.95,9600.0,35.98,35.98,35.95,35.95,9600.0
2005-06-22 12:40:00,35.96,35.96,35.88,35.89,15300.0,35.96,35.96,35.88,35.89,15300.0
2005-06-22 12:45:00,35.89,35.94,35.89,35.94,12900.0,35.89,35.94,35.89,35.94,12900.0
2005-06-22 12:50:00,35.96,35.99,35.95,35.98,21400.0,35.96,35.99,35.95,35.98,21400.0
2005-06-22 12:55:00,35.96,35.97,35.95,35.96,22300.0,35.96,35.97,35.95,35.96,22300.0
2005-06-22 13:00:00,35.97,36.15,35.97,36.13,44200.0,35.97,36.15,35.97,36.13,44200.0
2005-06-22 13:05:00,36.1,36.14,36.08,36.09,37400.0,36.1,36.14,36.08,36.09,37400.0
2005-06-22 13:10:00,36.09,36.09,35.99,36.0,27900.0,36.09,36.09,35.99,36.0,27900.0
2005-06-22 13:15:00,36.0,36.02,35.97,35.97,24600.0,36.0,36.02,35.97,35.97,24600.0
2005-06-22 13:20:00,35.95,36.01,35.94,36.0,15200.0,35.95,36.01,35.94,36.0,15200.0
2005-06-22 13:25:00,36.0,36.01,35.99,35.99,18200.0,36.0,36.01,35.99,35.99,18200.0
2005-06-22 13:30:00,36.0,36.0,35.96,35.97,6400.0,36.0,36.0,35.96,35.97,6400.0
2005-06-22 13:35:00,35.97,35.98,35.94,35.96,6800.0,35.97,35.98,35.94,35.96,6800.0
2005-06-22 13:40:00,35.94,35.94,35.93,35.93,4800.0,35.94,35.94,35.93,35.93,4800.0
2005-06-22 13:45:00,35.93,35.93,35.89,35.89,7700.0,35.93,35.93,35.89,35.89,7700.0
2005-06-22 13:50:00,35.88,36.0,35.7,35.7,115200.0,35.88,36.0,35.7,35.7,115200.0
2005-06-22 13:55:00,35.7,35.71,35.66,35.69,30100.0,35.7,35.71,35.66,35.69,30100.0
2005-06-22 14:00:00,35.68,35.69,35.62,35.65,44400.0,35.68,35.69,35.62,35.65,44400.0
2005-06-22 14:05:00,35.65,35.72,35.61,35.68,26000.0,35.65,35.72,35.61,35.68,26000.0
2005-06-22 14:10:00,35.69,35.79,35.67,35.79,32700.0,35.69,35.79,35.67,35.79,32700.0
2005-06-22 14:15:00,35.77,35.86,35.77,35.85,7900.0,35.77,35.86,35.77,35.85,7900.0
2005-06-22 14:20:00,35.86,35.87,35.81,35.85,8300.0,35.86,35.87,35.81,35.85,8300.0
2005-06-22 14:25:00,35.87,35.87,35.86,35.87,6700.0,35.87,35.87,35.86,35.87,6700.0
2005-06-22 14:30:00,35.86,35.96,35.86,35.95,38000.0,35.86,35.96,35.86,35.95,38000.0
2005-06-22 14:35:00,35.93,35.93,35.89,35.89,13900.0,35.93,35.93,35.89,35.89,13900.0
2005-06-22 14:40:00,35.9,35.9,35.83,35.84,36000.0,35.9,35.9,35.83,35.84,36000.0
2005-06-22 14:45:00,35.85,35.95,35.83,35.93,16100.0,35.85,35.95,35.83,35.93,16100.0
2005-06-22 14:50:00,35.92,36.0,35.83,35.98,16300.0,35.92,36.0,35.83,35.98,16300.0
2005-06-22 14:55:00,35.97,36.02,35.95,36.0,32000.0,35.97,36.02,35.95,36.0,32000.0
2005-06-22 15:00:00,35.99,36.0,35.99,35.99,12700.0,35.99,36.0,35.99,35.99,12700.0
2005-06-22 15:05:00,35.99,36.0,35.89,35.89,25900.0,35.99,36.0,35.89,35.89,25900.0
2005-06-22 15:10:00,35.89,35.89,35.8,35.82,37900.0,35.89,35.89,35.8,35.82,37900.0
2005-06-22 15:15:00,35.81,35.86,35.81,35.86,11700.0,35.81,35.86,35.81,35.86,11700.0
2005-06-22 15:20:00,35.86,35.89,35.8,35.84,31600.0,35.86,35.89,35.8,35.84,31600.0
2005-06-22 15:25:00,35.84,35.86,35.81,35.83,42100.0,35.84,35.86,35.81,35.83,42100.0
2005-06-22 15:30:00,35.83,35.84,35.82,35.84,64300.0,35.83,35.84,35.82,35.84,64300.0
2005-06-22 15:35:00,35.85,35.87,35.82,35.84,50300.0,35.85,35.87,35.82,35.84,50300.0
2005-06-22 15:40:00,35.84,35.85,35.78,35.83,50300.0,35.84,35.85,35.78,35.83,50300.0
2005-06-22 15:45:00,35.84,35.84,35.81,35.82,34900.0,35.84,35.84,35.81,35.82,34900.0
2005-06-22 15:50:00,35.82,35.92,35.82,35.86,41800.0,35.82,35.92,35.82,35.86,41800.0
2005-06-22 15:55:00,35.86,35.86,35.78,35.82,106700.0,35.86,35.86,35.78,35.82,106700.0
2005-06-23 09:30:00,36.24,36.24,35.79,35.95,119600.0,36.24,36.24,35.79,35.95,119600.0
2005-06-23 09:35:00,35.95,35.95,35.85,35.9,30400.0,35.95,35.95,35.85,35.9,30400.0
2005-06-23 09:40:00,35.89,35.9,35.85,35.9,42200.0,35.89,35.9,35.85,35.9,42200.0
2005-06-23 09:45:00,35.9,36.04,35.89,35.95,67400.0,35.9,36.04,35.89,35.95,67400.0
2005-06-23 09:50:00,35.95,35.95,35.85,35.93,21900.0,35.95,35.95,35.85,35.93,21900.0
2005-06-23 09:55:00,35.94,35.96,35.85,35.91,27900.0,35.94,35.96,35.85,35.91,27900.0
2005-06-23 10:00:00,35.88,35.91,35.82,35.85,43100.0,35.88,35.91,35.82,35.85,43100.0
2005-06-23 10:05:00,35.85,35.85,35.73,35.74,23600.0,35.85,35.85,35.73,35.74,23600.0
2005-06-23 10:10:00,35.74,35.79,35.74,35.78,26300.0,35.74,35.79,35.74,35.78,26300.0
2005-06-23 10:15:00,35.79,35.79,35.56,35.61,26800.0,35.79,35.79,35.56,35.61,26800.0
2005-06-23 10:20:00,35.6,35.63,35.59,35.62,28900.0,35.6,35.63,35.59,35.62,28900.0
2005-06-23 10:25:00,35.61,35.63,35.37,35.38,75700.0,35.61,35.63,35.37,35.38,75700.0
2005-06-23 10:30:00,35.37,35.38,35.22,35.3,123100.0,35.37,35.38,35.22,35.3,123100.0
2005-06-23 10:35:00,35.32,35.34,35.26,35.31,82200.0,35.32,35.34,35.26,35.31,82200.0
2005-06-23 10:40:00,35.3,35.41,35.3,35.41,69200.0,35.3,35.41,35.3,35.41,69200.0
2005-06-23 10:45:00,35.41,35.41,35.33,35.35,20000.0,35.41,35.41,35.33,35.35,20000.0
2005-06-23 10:50:00,35.33,35.35,35.3,35.31,41600.0,35.33,35.35,35.3,35.31,41600.0
2005-06-23 10:55:00,35.31,35.65,35.3,35.59,35300.0,35.31,35.65,35.3,35.59,35300.0
2005-06-23 11:00:00,35.61,35.61,35.5,35.5,50600.0,35.61,35.61,35.5,35.5,50600.0
2005-06-23 11:05:00,35.48,35.54,35.48,35.51,24900.0,35.48,35.54,35.48,35.51,24900.0
2005-06-23 11:10:00,35.54,35.55,35.41,35.48,25600.0,35.54,35.55,35.41,35.48,25600.0
2005-06-23 11:15:00,35.48,35.55,35.45,35.48,44400.0,35.48,35.55,35.45,35.48,44400.0
2005-06-23 11:20:00,35.48,35.8,35.45,35.74,49600.0,35.48,35.8,35.45,35.74,49600.0
2005-06-23 11:25:00,35.74,35.77,35.65,35.68,23400.0,35.74,35.77,35.65,35.68,23400.0
2005-06-23 11:30:00,35.69,35.87,35.68,35.82,31700.0,35.69,35.87,35.68,35.82,31700.0
2005-06-23 11:35:00,35.82,36.0,35.82,35.98,38900.0,35.82,36.0,35.82,35.98,38900.0
2005-06-23 11:40:00,35.98,36.0,35.9,35.92,34400.0,35.98,36.0,35.9,35.92,34400.0
2005-06-23 11:45:00,35.91,36.15,35.91,36.1,64800.0,35.91,36.15,35.91,36.1,64800.0
2005-06-23 11:50:00,36.1,36.11,35.94,35.94,38800.0,36.1,36.11,35.94,35.94,38800.0
2005-06-23 11:55:00,35.96,36.0,35.95,35.98,13300.0,35.96,36.0,35.95,35.98,13300.0
2005-06-23 12:00:00,35.98,36.01,35.95,35.99,39100.0,35.98,36.01,35.95,35.99,39100.0
2005-06-23 12:05:00,35.99,36.0,35.97,35.99,31500.0,35.99,36.0,35.97,35.99,31500.0
2005-06-23 12:10:00,35.98,36.0,35.98,36.0,34000.0,35.98,36.0,35.98,36.0,34000.0
2005-06-23 12:15:00,36.0,36.0,35.96,35.96,84400.0,36.0,36.0,35.96,35.96,84400.0
2005-06-23 12:20:00,35.99,36.0,35.98,35.99,26500.0,35.99,36.0,35.98,35.99,26500.0
2005-06-23 12:25:00,35.99,36.0,35.92,35.95,33500.0,35.99,36.0,35.92,35.95,33500.0
2005-06-23 12:30:00,35.98,36.0,35.91,35.94,27300.0,35.98,36.0,35.91,35.94,27300.0
2005-06-23 12:35:00,35.94,36.0,35.92,35.97,15200.0,35.94,36.0,35.92,35.97,15200.0
2005-06-23 12:40:00,35.98,36.0,35.96,35.99,31200.0,35.98,36.0,35.96,35.99,31200.0
2005-06-23 12:45:00,35.99,36.0,35.91,35.96,33700.0,35.99,36.0,35.91,35.96,33700.0
2005-06-23 12:50:00,35.98,35.98,35.91,35.92,17200.0,35.98,35.98,35.91,35.92,17200.0
2005-06-23 12:55:00,35.91,35.93,35.79,35.82,22500.0,35.91,35.93,35.79,35.82,22500.0
2005-06-23 13:00:00,35.82,35.83,35.76,35.81,20400.0,35.82,35.83,35.76,35.81,20400.0
2005-06-23 13:05:00,35.82,35.83,35.67,35.67,15300.0,35.82,35.83,35.67,35.67,15300.0
2005-06-23 13:10:00,35.68,35.75,35.68,35.75,86100.0,35.68,35.75,35.68,35.75,86100.0
2005-06-23 13:15:00,35.75,35.76,35.68,35.72,12400.0,35.75,35.76,35.68,35.72,12400.0
2005-06-23 13:20:00,35.71,35.71,35.53,35.57,21400.0,35.71,35.71,35.53,35.57,21400.0
2005-06-23 13:25:00,35.57,35.62,35.53,35.6,75000.0,35.57,35.62,35.53,35.6,75000.0
2005-06-23 13:30:00,35.6,35.6,35.51,35.56,34000.0,35.6,35.6,35.51,35.56,34000.0
2005-06-23 13:35:00,35.56,35.61,35.27,35.39,51700.0,35.56,35.61,35.27,35.39,51700.0
2005-06-23 13:40:00,35.4,35.45,35.32,35.45,40900.0,35.4,35.45,35.32,35.45,40900.0
2005-06-23 13:45:00,35.44,35.48,35.2,35.27,30500.0,35.44,35.48,35.2,35.27,30500.0
2005-06-23 13:50:00,35.27,35.27,35.2,35.23,33900.0,35.27,35.27,35.2,35.23,33900.0
2005-06-23 13:55:00,35.23,35.27,35.23,35.23,31400.0,35.23,35.27,35.23,35.23,31400.0
2005-06-23 14:00:00,35.24,35.26,35.21,35.26,25100.0,35.24,35.26,35.21,35.26,25100.0
2005-06-23 14:05:00,35.26,35.27,35.19,35.26,32900.0,35.26,35.27,35.19,35.26,32900.0
2005-06-23 14:10:00,35.26,35.26,35.06,35.08,26600.0,35.26,35.26,35.06,35.08,26600.0
2005-06-23 14:15:00,35.08,35.2,35.04,35.19,17500.0,35.08,35.2,35.04,35.19,17500.0
2005-06-23 14:20:00,35.2,35.21,35.07,35.09,26900.0,35.2,35.21,35.07,35.09,26900.0
2005-06-23 14:25:00,35.11,35.13,35.07,35.09,85200.0,35.11,35.13,35.07,35.09,85200.0
2005-06-23 14:30:00,35.09,35.12,35.04,35.1,11700.0,35.09,35.12,35.04,35.1,11700.0
2005-06-23 14:35:00,35.1,35.17,35.1,35.11,25900.0,35.1,35.17,35.1,35.11,25900.0
2005-06-23 14:40:00,35.11,35.14,35.09,35.14,29500.0,35.11,35.14,35.09,35.14,29500.0
2005-06-23 14:45:00,35.14,35.17,35.1,35.1,24900.0,35.14,35.17,35.1,35.1,24900.0
2005-06-23 14:50:00,35.12,35.13,35.05,35.05,15400.0,35.12,35.13,35.05,35.05,15400.0
2005-06-23 14:55:00,35.07,35.09,34.98,35.0,69800.0,35.07,35.09,34.98,35.0,69800.0
2005-06-23 15:00:00,35.0,35.03,34.99,35.01,32600.0,35.0,35.03,34.99,35.01,32600.0
2005-06-23 15:05:00,35.02,35.09,34.88,34.88,58300.0,35.02,35.09,34.88,34.88,58300.0
2005-06-23 15:10:00,34.88,35.05,34.85,35.05,70000.0,34.88,35.05,34.85,35.05,70000.0
2005-06-23 15:15:00,35.07,35.25,35.07,35.22,145100.0,35.07,35.25,35.07,35.22,145100.0
2005-06-23 15:20:00,35.22,35.4,35.17,35.26,89700.0,35.22,35.4,35.17,35.26,89700.0
2005-06-23 15:25:00,35.27,35.29,35.12,35.22,46500.0,35.27,35.29,35.12,35.22,46500.0
2005-06-23 15:30:00,35.19,35.24,35.09,35.24,47700.0,35.19,35.24,35.09,35.24,47700.0
2005-06-23 15:35:00,35.25,35.28,35.14,35.15,61500.0,35.25,35.28,35.14,35.15,61500.0
2005-06-23 15:40:00,35.14,35.2,35.04,35.2,102200.0,35.14,35.2,35.04,35.2,102200.0
2005-06-23 15:45:00,35.21,35.24,35.1,35.15,74800.0,35.21,35.24,35.1,35.15,74800.0
2005-06-23 15:50:00,35.14,35.15,35.0,35.05,53800.0,35.14,35.15,35.0,35.05,53800.0
2005-06-23 15:55:00,35.05,35.08,34.98,35.0,161200.0,35.05,35.08,34.98,35.0,161200.0
2005-06-24 09:30:00,34.79,35.2,34.75,34.84,115100.0,34.79,35.2,34.75,34.84,115100.0
2005-06-24 09:35:00,34.85,35.0,34.77,34.77,128800.0,34.85,35.0,34.77,34.77,128800.0
2005-06-24 09:40:00,34.76,36.16,34.15,34.23,157000.0,34.76,36.16,34.15,34.23,157000.0
2005-06-24 09:45:00,34.23,34.37,34.15,34.36,59700.0,34.23,34.37,34.15,34.36,59700.0
2005-06-24 09:50:00,34.38,34.53,34.32,34.41,52800.0,34.38,34.53,34.32,34.41,52800.0
2005-06-24 09:55:00,34.44,34.5,34.3,34.34,34400.0,34.44,34.5,34.3,34.34,34400.0
2005-06-24 10:00:00,34.29,34.34,34.2,34.21,101700.0,34.29,34.34,34.2,34.21,101700.0
2005-06-24 10:05:00,34.21,34.29,34.06,34.22,102800.0,34.21,34.29,34.06,34.22,102800.0
2005-06-24 10:10:00,34.22,34.27,34.02,34.09,104800.0,34.22,34.27,34.02,34.09,104800.0
2005-06-24 10:15:00,34.12,34.12,34.01,34.11,24900.0,34.12,34.12,34.01,34.11,24900.0
2005-06-24 10:20:00,34.11,34.12,34.01,34.01,33400.0,34.11,34.12,34.01,34.01,33400.0
2005-06-24 10:25:00,34.04,34.04,33.66,33.79,231100.0,34.04,34.04,33.66,33.79,231100.0
2005-06-24 10:30:00,33.78,33.94,33.7,33.94,241000.0,33.78,33.94,33.7,33.94,241000.0
2005-06-24 10:35:00,33.93,34.05,33.88,33.89,87900.0,33.93,34.05,33.88,33.89,87900.0
2005-06-24 10:40:00,33.88,33.97,33.88,33.9,41700.0,33.88,33.97,33.88,33.9,41700.0
2005-06-24 10:45:00,33.9,33.92,33.81,33.86,59300.0,33.9,33.92,33.81,33.86,59300.0
2005-06-24 10:50:00,33.86,33.86,33.7,33.7,42200.0,33.86,33.86,33.7,33.7,42200.0
2005-06-24 10:55:00,33.7,33.77,33.55,33.72,105100.0,33.7,33.77,33.55,33.72,105100.0
2005-06-24 11:00:00,33.72,33.87,33.71,33.79,36900.0,33.72,33.87,33.71,33.79,36900.0
2005-06-24 11:05:00,33.79,33.85,33.75,33.84,40700.0,33.79,33.85,33.75,33.84,40700.0
2005-06-24 11:10:00,33.83,33.9,33.83,33.9,56200.0,33.83,33.9,33.83,33.9,56200.0
2005-06-24 11:15:00,33.9,33.95,33.88,33.91,28400.0,33.9,33.95,33.88,33.91,28400.0
2005-06-24 11:20:00,33.9,33.91,33.85,33.87,19700.0,33.9,33.91,33.85,33.87,19700.0
2005-06-24 11:25:00,33.87,34.0,33.87,33.96,41400.0,33.87,34.0,33.87,33.96,41400.0
2005-06-24 11:30:00,33.96,34.02,33.85,34.0,38500.0,33.96,34.02,33.85,34.0,38500.0
2005-06-24 11:35:00,34.0,34.0,33.85,33.85,27600.0,34.0,34.0,33.85,33.85,27600.0
2005-06-24 11:40:00,33.86,33.99,33.85,33.89,36800.0,33.86,33.99,33.85,33.89,36800.0
2005-06-24 11:45:00,33.88,33.95,33.86,33.91,23900.0,33.88,33.95,33.86,33.91,23900.0
2005-06-24 11:50:00,33.9,33.95,33.85,33.93,21600.0,33.9,33.95,33.85,33.93,21600.0
2005-06-24 11:55:00,33.92,33.97,33.92,33.97,16000.0,33.92,33.97,33.92,33.97,16000.0
2005-06-24 12:00:00,33.97,34.2,33.97,34.04,110300.0,33.97,34.2,33.97,34.04,110300.0
2005-06-24 12:05:00,34.04,34.04,33.85,33.86,32800.0,34.04,34.04,33.85,33.86,32800.0
2005-06-24 12:10:00,33.86,33.91,33.83,33.83,31400.0,33.86,33.91,33.83,33.83,31400.0
2005-06-24 12:15:00,33.83,33.86,33.83,33.85,14900.0,33.83,33.86,33.83,33.85,14900.0
2005-06-24 12:20:00,33.86,33.86,33.8,33.81,9700.0,33.86,33.86,33.8,33.81,9700.0
2005-06-24 12:25:00,33.81,33.81,33.76,33.81,22500.0,33.81,33.81,33.76,33.81,22500.0
2005-06-24 12:30:00,33.81,33.85,33.8,33.84,11800.0,33.81,33.85,33.8,33.84,11800.0
2005-06-24 12:35:00,33.85,33.91,33.85,33.91,14200.0,33.85,33.91,33.85,33.91,14200.0
2005-06-24 12:40:00,33.89,33.91,33.83,33.89,21900.0,33.89,33.91,33.83,33.89,21900.0
2005-06-24 12:45:00,33.89,33.94,33.88,33.94,36800.0,33.89,33.94,33.88,33.94,36800.0
2005-06-24 12:50:00,33.94,34.01,33.9,33.91,37600.0,33.94,34.01,33.9,33.91,37600.0
2005-06-24 12:55:00,33.92,34.08,33.92,33.97,25600.0,33.92,34.08,33.92,33.97,25600.0
2005-06-24 13:00:00,33.96,33.97,33.8,33.88,61400.0,33.96,33.97,33.8,33.88,61400.0
2005-06-24 13:05:00,33.87,33.96,33.87,33.91,47600.0,33.87,33.96,33.87,33.91,47600.0
2005-06-24 13:10:00,33.91,34.03,33.9,33.98,30400.0,33.91,34.03,33.9,33.98,30400.0
2005-06-24 13:15:00,33.98,34.0,33.93,33.96,62700.0,33.98,34.0,33.93,33.96,62700.0
2005-06-24 13:20:00,33.97,33.97,33.87,33.9,31700.0,33.97,33.97,33.87,33.9,31700.0
2005-06-24 13:25:00,33.91,33.95,33.89,33.9,31100.0,33.91,33.95,33.89,33.9,31100.0
2005-06-24 13:30:00,33.91,33.92,33.8,33.86,58000.0,33.91,33.92,33.8,33.86,58000.0
2005-06-24 13:35:00,33.86,33.86,33.67,33.81,35100.0,33.86,33.86,33.67,33.81,35100.0
2005-06-24 13:40:00,33.8,33.8,33.72,33.72,36700.0,33.8,33.8,33.72,33.72,36700.0
2005-06-24 13:45:00,33.75,33.75,33.63,33.63,50700.0,33.75,33.75,33.63,33.63,50700.0
2005-06-24 13:50:00,33.64,33.65,33.5,33.61,135100.0,33.64,33.65,33.5,33.61,135100.0
2005-06-24 13:55:00,33.61,33.64,33.53,33.6,70300.0,33.61,33.64,33.53,33.6,70300.0
2005-06-24 14:00:00,33.59,33.65,33.53,33.59,94200.0,33.59,33.65,33.53,33.59,94200.0
2005-06-24 14:05:00,33.59,33.74,33.59,33.7,43700.0,33.59,33.74,33.59,33.7,43700.0
2005-06-24 14:10:00,33.69,33.74,33.67,33.69,56700.0,33.69,33.74,33.67,33.69,56700.0
2005-06-24 14:15:00,33.69,33.7,33.61,33.67,20300.0,33.69,33.7,33.61,33.67,20300.0
2005-06-24 14:20:00,33.67,33.67,33.63,33.63,7500.0,33.67,33.67,33.63,33.63,7500.0
2005-06-24 14:25:00,33.62,33.64,33.59,33.61,36800.0,33.62,33.64,33.59,33.61,36800.0
2005-06-24 14:30:00,33.61,33.8,33.59,33.73,34700.0,33.61,33.8,33.59,33.73,34700.0
2005-06-24 14:35:00,33.73,33.89,33.68,33.78,59900.0,33.73,33.89,33.68,33.78,59900.0
2005-06-24 14:40:00,33.77,33.91,33.77,33.88,47700.0,33.77,33.91,33.77,33.88,47700.0
2005-06-24 14:45:00,33.88,33.9,33.86,33.9,20000.0,33.88,33.9,33.86,33.9,20000.0
2005-06-24 14:50:00,33.9,33.95,33.85,33.87,16900.0,33.9,33.95,33.85,33.87,16900.0
2005-06-24 14:55:00,33.87,33.97,33.74,33.85,51900.0,33.87,33.97,33.74,33.85,51900.0
2005-06-24 15:00:00,33.85,33.86,33.74,33.81,29700.0,33.85,33.86,33.74,33.81,29700.0
2005-06-24 15:05:00,33.82,33.82,33.72,33.75,100600.0,33.82,33.82,33.72,33.75,100600.0
2005-06-24 15:10:00,33.76,33.76,33.66,33.69,66900.0,33.76,33.76,33.66,33.69,66900.0
2005-06-24 15:15:00,33.69,33.8,33.69,33.78,29500.0,33.69,33.8,33.69,33.78,29500.0
2005-06-24 15:20:00,33.78,33.99,33.78,33.99,56700.0,33.78,33.99,33.78,33.99,56700.0
2005-06-24 15:25:00,33.99,34.11,33.91,34.05,131000.0,33.99,34.11,33.91,34.05,131000.0
2005-06-24 15:30:00,34.04,34.11,33.96,34.1,78300.0,34.04,34.11,33.96,34.1,78300.0
2005-06-24 15:35:00,34.1,34.14,34.01,34.12,59600.0,34.1,34.14,34.01,34.12,59600.0
2005-06-24 15:40:00,34.13,34.17,34.03,34.1,61900.0,34.13,34.17,34.03,34.1,61900.0
2005-06-24 15:45:00,34.1,34.14,34.0,34.1,65500.0,34.1,34.14,34.0,34.1,65500.0
2005-06-24 15:50:00,34.11,34.11,33.98,34.0,34700.0,34.11,34.11,33.98,34.0,34700.0
2005-06-24 15:55:00,34.0,34.01,33.92,33.99,109900.0,34.0,34.01,33.92,33.99,109900.0
2005-06-27 09:30:00,34.0,34.24,33.96,34.0,74500.0,34.0,34.24,33.96,34.0,74500.0
2005-06-27 09:35:00,34.0,34.13,33.89,34.11,23900.0,34.0,34.13,33.89,34.11,23900.0
2005-06-27 09:40:00,34.13,34.24,33.76,33.82,45800.0,34.13,34.24,33.76,33.82,45800.0
2005-06-27 09:45:00,33.78,33.89,33.72,33.75,44400.0,33.78,33.89,33.72,33.75,44400.0
2005-06-27 09:50:00,33.77,33.77,33.51,33.54,40800.0,33.77,33.77,33.51,33.54,40800.0
2005-06-27 09:55:00,33.54,33.6,33.53,33.55,25600.0,33.54,33.6,33.53,33.55,25600.0
2005-06-27 10:00:00,33.55,33.76,33.55,33.75,22800.0,33.55,33.76,33.55,33.75,22800.0
2005-06-27 10:05:00,33.74,33.75,33.55,33.55,17000.0,33.74,33.75,33.55,33.55,17000.0
2005-06-27 10:10:00,33.56,33.64,33.42,33.43,59600.0,33.56,33.64,33.42,33.43,59600.0
2005-06-27 10:15:00,33.43,33.71,33.43,33.67,27000.0,33.43,33.71,33.43,33.67,27000.0
2005-06-27 10:20:00,33.68,33.82,33.67,33.8,33900.0,33.68,33.82,33.67,33.8,33900.0
2005-06-27 10:25:00,33.78,33.9,33.74,33.87,32300.0,33.78,33.9,33.74,33.87,32300.0
2005-06-27 10:30:00,33.88,33.88,33.75,33.85,20500.0,33.88,33.88,33.75,33.85,20500.0
2005-06-27 10:35:00,33.85,33.99,33.85,33.96,25300.0,33.85,33.99,33.85,33.96,25300.0
2005-06-27 10:40:00,33.96,33.98,33.92,33.97,16000.0,33.96,33.98,33.92,33.97,16000.0
2005-06-27 10:45:00,33.95,33.95,33.78,33.79,16500.0,33.95,33.95,33.78,33.79,16500.0
2005-06-27 10:50:00,33.78,33.84,33.78,33.8,9400.0,33.78,33.84,33.78,33.8,9400.0
2005-06-27 10:55:00,33.8,33.8,33.6,33.7,20900.0,33.8,33.8,33.6,33.7,20900.0
2005-06-27 11:00:00,33.68,33.75,33.67,33.75,20400.0,33.68,33.75,33.67,33.75,20400.0
2005-06-27 11:05:00,33.75,33.8,33.72,33.78,13300.0,33.75,33.8,33.72,33.78,13300.0
2005-06-27 11:10:00,33.76,33.81,33.76,33.8,15200.0,33.76,33.81,33.76,33.8,15200.0
2005-06-27 11:15:00,33.81,33.88,33.8,33.85,16800.0,33.81,33.88,33.8,33.85,16800.0
2005-06-27 11:20:00,33.89,33.94,33.88,33.89,24200.0,33.89,33.94,33.88,33.89,24200.0
2005-06-27 11:25:00,33.9,33.9,33.82,33.83,13900.0,33.9,33.9,33.82,33.83,13900.0
2005-06-27 11:30:00,33.82,33.84,33.81,33.81,20000.0,33.82,33.84,33.81,33.81,20000.0
2005-06-27 11:35:00,33.81,33.81,33.77,33.77,9200.0,33.81,33.81,33.77,33.77,9200.0
2005-06-27 11:40:00,33.77,33.79,33.74,33.74,16400.0,33.77,33.79,33.74,33.74,16400.0
2005-06-27 11:45:00,33.75,33.84,33.72,33.82,15900.0,33.75,33.84,33.72,33.82,15900.0
2005-06-27 11:50:00,33.82,33.85,33.79,33.79,13800.0,33.82,33.85,33.79,33.79,13800.0
2005-06-27 11:55:00,33.79,33.81,33.78,33.79,10300.0,33.79,33.81,33.78,33.79,10300.0
2005-06-27 12:00:00,33.79,33.89,33.79,33.82,30000.0,33.79,33.89,33.79,33.82,30000.0
2005-06-27 12:05:00,33.82,33.84,33.76,33.81,25100.0,33.82,33.84,33.76,33.81,25100.0
2005-06-27 12:10:00,33.83,33.87,33.8,33.83,12200.0,33.83,33.87,33.8,33.83,12200.0
2005-06-27 12:15:00,33.83,33.84,33.78,33.78,11600.0,33.83,33.84,33.78,33.78,11600.0
2005-06-27 12:20:00,33.79,33.8,33.77,33.77,8100.0,33.79,33.8,33.77,33.77,8100.0
2005-06-27 12:25:00,33.76,33.78,33.74,33.77,8500.0,33.76,33.78,33.74,33.77,8500.0
2005-06-27 12:30:00,33.77,33.77,33.75,33.76,5200.0,33.77,33.77,33.75,33.76,5200.0
2005-06-27 12:35:00,33.75,33.79,33.75,33.79,10400.0,33.75,33.79,33.75,33.79,10400.0
2005-06-27 12:40:00,33.79,33.79,33.77,33.78,3400.0,33.79,33.79,33.77,33.78,3400.0
2005-06-27 12:45:00,33.78,33.78,33.73,33.73,7000.0,33.78,33.78,33.73,33.73,7000.0
2005-06-27 12:50:00,33.73,33.74,33.65,33.72,11500.0,33.73,33.74,33.65,33.72,11500.0
2005-06-27 12:55:00,33.73,33.74,33.65,33.65,8100.0,33.73,33.74,33.65,33.65,8100.0
2005-06-27 13:00:00,33.67,33.67,33.55,33.57,11900.0,33.67,33.67,33.55,33.57,11900.0
2005-06-27 13:05:00,33.58,33.6,33.58,33.6,8400.0,33.58,33.6,33.58,33.6,8400.0
2005-06-27 13:10:00,33.6,33.66,33.56,33.64,14300.0,33.6,33.66,33.56,33.64,14300.0
2005-06-27 13:15:00,33.63,33.64,33.6,33.62,6700.0,33.63,33.64,33.6,33.62,6700.0
2005-06-27 13:20:00,33.62,33.66,33.62,33.66,11200.0,33.62,33.66,33.62,33.66,11200.0
2005-06-27 13:25:00,33.65,33.68,33.65,33.67,15600.0,33.65,33.68,33.65,33.67,15600.0
2005-06-27 13:30:00,33.66,33.75,33.65,33.71,8400.0,33.66,33.75,33.65,33.71,8400.0
2005-06-27 13:35:00,33.72,33.75,33.71,33.74,5000.0,33.72,33.75,33.71,33.74,5000.0
2005-06-27 13:40:00,33.74,33.74,33.69,33.71,7800.0,33.74,33.74,33.69,33.71,7800.0
2005-06-27 13:45:00,33.71,33.72,33.68,33.69,12700.0,33.71,33.72,33.68,33.69,12700.0
2005-06-27 13:50:00,33.69,33.72,33.69,33.7,4900.0,33.69,33.72,33.69,33.7,4900.0
2005-06-27 13:55:00,33.71,33.71,33.59,33.59,7700.0,33.71,33.71,33.59,33.59,7700.0
2005-06-27 14:00:00,33.59,33.64,33.58,33.64,10900.0,33.59,33.64,33.58,33.64,10900.0
2005-06-27 14:05:00,33.64,33.71,33.64,33.66,9800.0,33.64,33.71,33.64,33.66,9800.0
2005-06-27 14:10:00,33.65,33.67,33.63,33.63,5900.0,33.65,33.67,33.63,33.63,5900.0
2005-06-27 14:15:00,33.64,33.64,33.58,33.6,26800.0,33.64,33.64,33.58,33.6,26800.0
2005-06-27 14:20:00,33.58,33.67,33.58,33.62,12100.0,33.58,33.67,33.58,33.62,12100.0
2005-06-27 14:25:00,33.63,33.63,33.57,33.59,7300.0,33.63,33.63,33.57,33.59,7300.0
2005-06-27 14:30:00,33.6,33.69,33.57,33.66,14300.0,33.6,33.69,33.57,33.66,14300.0
2005-06-27 14:35:00,33.67,33.67,33.63,33.63,10300.0,33.67,33.67,33.63,33.63,10300.0
2005-06-27 14:40:00,33.63,33.63,33.57,33.57,10300.0,33.63,33.63,33.57,33.57,10300.0
2005-06-27 14:45:00,33.57,33.63,33.57,33.63,11200.0,33.57,33.63,33.57,33.63,11200.0
2005-06-27 14:50:00,33.64,33.77,33.62,33.77,41000.0,33.64,33.77,33.62,33.77,41000.0
2005-06-27 14:55:00,33.77,33.78,33.72,33.73,13300.0,33.77,33.78,33.72,33.73,13300.0
2005-06-27 15:00:00,33.73,33.74,33.72,33.72,8100.0,33.73,33.74,33.72,33.72,8100.0
2005-06-27 15:05:00,33.73,33.86,33.72,33.86,25700.0,33.73,33.86,33.72,33.86,25700.0
2005-06-27 15:10:00,33.87,33.96,33.75,33.92,53000.0,33.87,33.96,33.75,33.92,53000.0
2005-06-27 15:15:00,33.93,33.93,33.85,33.88,27900.0,33.93,33.93,33.85,33.88,27900.0
2005-06-27 15:20:00,33.88,33.89,33.8,33.84,17800.0,33.88,33.89,33.8,33.84,17800.0
2005-06-27 15:25:00,33.84,33.97,33.84,33.96,27400.0,33.84,33.97,33.84,33.96,27400.0
2005-06-27 15:30:00,33.95,33.97,33.87,33.89,20800.0,33.95,33.97,33.87,33.89,20800.0
2005-06-27 15:35:00,33.89,33.91,33.88,33.9,16200.0,33.89,33.91,33.88,33.9,16200.0
2005-06-27 15:40:00,33.9,33.93,33.88,33.88,18000.0,33.9,33.93,33.88,33.88,18000.0
2005-06-27 15:45:00,33.88,33.89,33.85,33.85,9600.0,33.88,33.89,33.85,33.85,9600.0
2005-06-27 15:50:00,33.85,33.91,33.8,33.86,47400.0,33.85,33.91,33.8,33.86,47400.0
2005-06-27 15:55:00,33.87,33.94,33.86,33.94,67200.0,33.87,33.94,33.86,33.94,67200.0
2005-06-28 09:30:00,33.99,34.0,33.75,33.76,143700.0,33.99,34.0,33.75,33.76,143700.0
2005-06-28 09:35:00,33.79,33.81,33.49,33.57,39300.0,33.79,33.81,33.49,33.57,39300.0
2005-06-28 09:40:00,33.57,33.75,33.56,33.65,53800.0,33.57,33.75,33.56,33.65,53800.0
2005-06-28 09:45:00,33.66,33.72,33.63,33.69,29900.0,33.66,33.72,33.63,33.69,29900.0
2005-06-28 09:50:00,33.68,33.83,33.67,33.67,19600.0,33.68,33.83,33.67,33.67,19600.0
2005-06-28 09:55:00,33.68,33.78,33.67,33.78,27400.0,33.68,33.78,33.67,33.78,27400.0
2005-06-28 10:00:00,33.77,33.86,33.75,33.78,27500.0,33.77,33.86,33.75,33.78,27500.0
2005-06-28 10:05:00,33.79,33.79,33.75,33.77,7500.0,33.79,33.79,33.75,33.77,7500.0
2005-06-28 10:10:00,33.78,33.88,33.74,33.78,19000.0,33.78,33.88,33.74,33.78,19000.0
2005-06-28 10:15:00,33.79,33.8,33.75,33.77,8700.0,33.79,33.8,33.75,33.77,8700.0
2005-06-28 10:20:00,33.77,33.8,33.75,33.76,5500.0,33.77,33.8,33.75,33.76,5500.0
2005-06-28 10:25:00,33.76,33.88,33.75,33.83,43000.0,33.76,33.88,33.75,33.83,43000.0
2005-06-28 10:30:00,33.83,34.13,33.83,34.13,53900.0,33.83,34.13,33.83,34.13,53900.0
2005-06-28 10:35:00,34.14,34.17,33.94,34.13,37900.0,34.14,34.17,33.94,34.13,37900.0
2005-06-28 10:40:00,34.14,34.25,34.05,34.22,60300.0,34.14,34.25,34.05,34.22,60300.0
2005-06-28 10:45:00,34.2,34.25,34.11,34.22,57100.0,34.2,34.25,34.11,34.22,57100.0
2005-06-28 10:50:00,34.21,34.25,34.14,34.16,48800.0,34.21,34.25,34.14,34.16,48800.0
2005-06-28 10:55:00,34.14,34.25,34.1,34.25,47700.0,34.14,34.25,34.1,34.25,47700.0
2005-06-28 11:00:00,34.25,34.37,34.25,34.31,50900.0,34.25,34.37,34.25,34.31,50900.0
2005-06-28 11:05:00,34.3,34.37,34.27,34.36,22100.0,34.3,34.37,34.27,34.36,22100.0
2005-06-28 11:10:00,34.36,34.36,34.25,34.29,17100.0,34.36,34.36,34.25,34.29,17100.0
2005-06-28 11:15:00,34.28,34.3,34.25,34.27,12400.0,34.28,34.3,34.25,34.27,12400.0
2005-06-28 11:20:00,34.27,34.29,34.25,34.28,6600.0,34.27,34.29,34.25,34.28,6600.0
2005-06-28 11:25:00,34.29,34.38,34.28,34.35,28600.0,34.29,34.38,34.28,34.35,28600.0
2005-06-28 11:30:00,34.33,34.36,34.31,34.35,9600.0,34.33,34.36,34.31,34.35,9600.0
2005-06-28 11:35:00,34.36,34.36,34.33,34.33,21600.0,34.36,34.36,34.33,34.33,21600.0
2005-06-28 11:40:00,34.34,34.4,34.34,34.39,8900.0,34.34,34.4,34.34,34.39,8900.0
2005-06-28 11:45:00,34.37,34.38,34.34,34.34,7400.0,34.37,34.38,34.34,34.34,7400.0
2005-06-28 11:50:00,34.34,34.4,34.33,34.4,11800.0,34.34,34.4,34.33,34.4,11800.0
2005-06-28 11:55:00,34.38,34.45,34.38,34.45,20400.0,34.38,34.45,34.38,34.45,20400.0
2005-06-28 12:00:00,34.45,34.48,34.4,34.4,14000.0,34.45,34.48,34.4,34.4,14000.0
2005-06-28 12:05:00,34.4,34.49,34.4,34.48,9100.0,34.4,34.49,34.4,34.48,9100.0
2005-06-28 12:10:00,34.47,34.5,34.47,34.49,11000.0,34.47,34.5,34.47,34.49,11000.0
2005-06-28 12:15:00,34.49,34.5,34.47,34.48,7000.0,34.49,34.5,34.47,34.48,7000.0
2005-06-28 12:20:00,34.48,34.48,34.43,34.44,8600.0,34.48,34.48,34.43,34.44,8600.0
2005-06-28 12:25:00,34.44,34.53,34.43,34.49,33200.0,34.44,34.53,34.43,34.49,33200.0
2005-06-28 12:30:00,34.49,34.5,34.48,34.49,18800.0,34.49,34.5,34.48,34.49,18800.0
2005-06-28 12:35:00,34.49,34.5,34.48,34.48,9700.0,34.49,34.5,34.48,34.48,9700.0
2005-06-28 12:40:00,34.48,34.5,34.45,34.45,36900.0,34.48,34.5,34.45,34.45,36900.0
2005-06-28 12:45:00,34.45,34.53,34.45,34.51,41600.0,34.45,34.53,34.45,34.51,41600.0
2005-06-28 12:50:00,34.51,34.52,34.46,34.5,5600.0,34.51,34.52,34.46,34.5,5600.0
2005-06-28 12:55:00,34.51,34.52,34.5,34.51,10200.0,34.51,34.52,34.5,34.51,10200.0
2005-06-28 13:00:00,34.5,34.55,34.5,34.54,13400.0,34.5,34.55,34.5,34.54,13400.0
2005-06-28 13:05:00,34.54,34.56,34.53,34.55,9200.0,34.54,34.56,34.53,34.55,9200.0
2005-06-28 13:10:00,34.55,34.65,34.55,34.61,43600.0,34.55,34.65,34.55,34.61,43600.0
2005-06-28 13:15:00,34.6,34.63,34.6,34.63,17000.0,34.6,34.63,34.6,34.63,17000.0
2005-06-28 13:20:00,34.64,34.66,34.6,34.63,31500.0,34.64,34.66,34.6,34.63,31500.0
2005-06-28 13:25:00,34.62,34.64,34.6,34.64,15900.0,34.62,34.64,34.6,34.64,15900.0
2005-06-28 13:30:00,34.64,34.7,34.64,34.65,27800.0,34.64,34.7,34.64,34.65,27800.0
2005-06-28 13:35:00,34.65,34.65,34.57,34.57,16000.0,34.65,34.65,34.57,34.57,16000.0
2005-06-28 13:40:00,34.57,34.57,34.54,34.54,18800.0,34.57,34.57,34.54,34.54,18800.0
2005-06-28 13:45:00,34.53,34.54,34.49,34.52,7800.0,34.53,34.54,34.49,34.52,7800.0
2005-06-28 13:50:00,34.53,34.64,34.53,34.62,18500.0,34.53,34.64,34.53,34.62,18500.0
2005-06-28 13:55:00,34.62,34.65,34.58,34.58,21100.0,34.62,34.65,34.58,34.58,21100.0
2005-06-28 14:00:00,34.58,34.66,34.57,34.64,17100.0,34.58,34.66,34.57,34.64,17100.0
2005-06-28 14:05:00,34.65,34.66,34.58,34.59,10800.0,34.65,34.66,34.58,34.59,10800.0
2005-06-28 14:10:00,34.59,34.59,34.57,34.57,28100.0,34.59,34.59,34.57,34.57,28100.0
2005-06-28 14:15:00,34.57,34.58,34.57,34.58,13800.0,34.57,34.58,34.57,34.58,13800.0
2005-06-28 14:20:00,34.58,34.6,34.58,34.6,49800.0,34.58,34.6,34.58,34.6,49800.0
2005-06-28 14:25:00,34.59,34.69,34.59,34.62,27000.0,34.59,34.69,34.59,34.62,27000.0
2005-06-28 14:30:00,34.62,34.63,34.6,34.61,15100.0,34.62,34.63,34.6,34.61,15100.0
2005-06-28 14:35:00,34.62,34.65,34.6,34.65,13400.0,34.62,34.65,34.6,34.65,13400.0
2005-06-28 14:40:00,34.64,34.73,34.63,34.71,17100.0,34.64,34.73,34.63,34.71,17100.0
2005-06-28 14:45:00,34.72,34.8,34.65,34.79,70500.0,34.72,34.8,34.65,34.79,70500.0
2005-06-28 14:50:00,34.81,34.81,34.75,34.78,33300.0,34.81,34.81,34.75,34.78,33300.0
2005-06-28 14:55:00,34.77,34.78,34.77,34.78,13100.0,34.77,34.78,34.77,34.78,13100.0
2005-06-28 15:00:00,34.77,34.78,34.75,34.78,33700.0,34.77,34.78,34.75,34.78,33700.0
2005-06-28 15:05:00,34.77,34.84,34.75,34.81,36900.0,34.77,34.84,34.75,34.81,36900.0
2005-06-28 15:10:00,34.81,34.9,34.81,34.89,43200.0,34.81,34.9,34.81,34.89,43200.0
2005-06-28 15:15:00,34.89,34.92,34.88,34.9,70000.0,34.89,34.92,34.88,34.9,70000.0
2005-06-28 15:20:00,34.9,34.91,34.89,34.9,43000.0,34.9,34.91,34.89,34.9,43000.0
2005-06-28 15:25:00,34.89,34.9,34.89,34.89,26300.0,34.89,34.9,34.89,34.89,26300.0
2005-06-28 15:30:00,34.89,34.9,34.79,34.79,74600.0,34.89,34.9,34.79,34.79,74600.0
2005-06-28 15:35:00,34.79,34.81,34.76,34.76,27200.0,34.79,34.81,34.76,34.76,27200.0
2005-06-28 15:40:00,34.75,34.78,34.75,34.78,21600.0,34.75,34.78,34.75,34.78,21600.0
2005-06-28 15:45:00,34.78,34.86,34.77,34.83,134600.0,34.78,34.86,34.77,34.83,134600.0
2005-06-28 15:50:00,34.83,34.86,34.81,34.85,62200.0,34.83,34.86,34.81,34.85,62200.0
2005-06-28 15:55:00,34.85,34.88,34.81,34.82,102500.0,34.85,34.88,34.81,34.82,102500.0
2005-06-29 09:30:00,34.56,34.95,34.51,34.85,89800.0,34.56,34.95,34.51,34.85,89800.0
2005-06-29 09:35:00,34.86,34.93,34.66,34.71,22600.0,34.86,34.93,34.66,34.71,22600.0
2005-06-29 09:40:00,34.71,34.79,34.68,34.71,38200.0,34.71,34.79,34.68,34.71,38200.0
2005-06-29 09:45:00,34.71,34.79,34.64,34.73,31700.0,34.71,34.79,34.64,34.73,31700.0
2005-06-29 09:50:00,34.74,34.75,34.74,34.74,80200.0,34.74,34.75,34.74,34.74,80200.0
2005-06-29 09:55:00,34.74,34.97,34.72,34.9,95900.0,34.74,34.97,34.72,34.9,95900.0
2005-06-29 10:00:00,34.86,34.9,34.69,34.75,40900.0,34.86,34.9,34.69,34.75,40900.0
2005-06-29 10:05:00,34.72,34.75,34.7,34.71,22500.0,34.72,34.75,34.7,34.71,22500.0
2005-06-29 10:10:00,34.75,34.8,34.71,34.75,66700.0,34.75,34.8,34.71,34.75,66700.0
2005-06-29 10:15:00,34.75,34.8,34.73,34.74,52700.0,34.75,34.8,34.73,34.74,52700.0
2005-06-29 10:20:00,34.8,34.8,34.73,34.74,18100.0,34.8,34.8,34.73,34.74,18100.0
2005-06-29 10:25:00,34.74,34.8,34.74,34.76,7500.0,34.74,34.8,34.74,34.76,7500.0
2005-06-29 10:30:00,34.79,34.82,34.75,34.79,25500.0,34.79,34.82,34.75,34.79,25500.0
2005-06-29 10:35:00,34.8,34.81,34.78,34.8,11100.0,34.8,34.81,34.78,34.8,11100.0
2005-06-29 10:40:00,34.8,34.8,34.78,34.78,10900.0,34.8,34.8,34.78,34.78,10900.0
2005-06-29 10:45:00,34.8,34.83,34.76,34.8,13400.0,34.8,34.83,34.76,34.8,13400.0
2005-06-29 10:50:00,34.8,34.85,34.79,34.85,7700.0,34.8,34.85,34.79,34.85,7700.0
2005-06-29 10:55:00,34.85,34.85,34.78,34.82,20000.0,34.85,34.85,34.78,34.82,20000.0
2005-06-29 11:00:00,34.8,34.8,34.75,34.76,21600.0,34.8,34.8,34.75,34.76,21600.0
2005-06-29 11:05:00,34.76,34.78,34.75,34.75,11500.0,34.76,34.78,34.75,34.75,11500.0
2005-06-29 11:10:00,34.75,34.76,34.69,34.7,17000.0,34.75,34.76,34.69,34.7,17000.0
2005-06-29 11:15:00,34.7,34.74,34.69,34.72,25400.0,34.7,34.74,34.69,34.72,25400.0
2005-06-29 11:20:00,34.72,34.72,34.67,34.67,12300.0,34.72,34.72,34.67,34.67,12300.0
2005-06-29 11:25:00,34.68,34.74,34.67,34.74,21700.0,34.68,34.74,34.67,34.74,21700.0
2005-06-29 11:30:00,34.73,34.75,34.71,34.75,18200.0,34.73,34.75,34.71,34.75,18200.0
2005-06-29 11:35:00,34.75,34.75,34.65,34.7,14800.0,34.75,34.75,34.65,34.7,14800.0
2005-06-29 11:40:00,34.7,34.75,34.7,34.75,19100.0,34.7,34.75,34.7,34.75,19100.0
2005-06-29 11:45:00,34.75,34.75,34.71,34.71,15900.0,34.75,34.75,34.71,34.71,15900.0
2005-06-29 11:50:00,34.72,34.75,34.71,34.73,25900.0,34.72,34.75,34.71,34.73,25900.0
2005-06-29 11:55:00,34.71,34.73,34.66,34.67,17200.0,34.71,34.73,34.66,34.67,17200.0
2005-06-29 12:00:00,34.67,34.68,34.65,34.65,10700.0,34.67,34.68,34.65,34.65,10700.0
2005-06-29 12:05:00,34.65,34.66,34.59,34.6,20100.0,34.65,34.66,34.59,34.6,20100.0
2005-06-29 12:10:00,34.6,34.6,34.54,34.6,29100.0,34.6,34.6,34.54,34.6,29100.0
2005-06-29 12:15:00,34.6,34.68,34.56,34.67,24300.0,34.6,34.68,34.56,34.67,24300.0
2005-06-29 12:20:00,34.66,34.72,34.66,34.72,18100.0,34.66,34.72,34.66,34.72,18100.0
2005-06-29 12:25:00,34.71,34.75,34.68,34.68,28800.0,34.71,34.75,34.68,34.68,28800.0
2005-06-29 12:30:00,34.69,34.69,34.64,34.67,12900.0,34.69,34.69,34.64,34.67,12900.0
2005-06-29 12:35:00,34.66,34.68,34.64,34.68,13300.0,34.66,34.68,34.64,34.68,13300.0
2005-06-29 12:40:00,34.67,34.71,34.67,34.7,15100.0,34.67,34.71,34.67,34.7,15100.0
2005-06-29 12:45:00,34.7,34.74,34.7,34.73,10900.0,34.7,34.74,34.7,34.73,10900.0
2005-06-29 12:50:00,34.73,34.74,34.71,34.71,12000.0,34.73,34.74,34.71,34.71,12000.0
2005-06-29 12:55:00,34.72,34.73,34.66,34.66,15100.0,34.72,34.73,34.66,34.66,15100.0
2005-06-29 13:00:00,34.66,34.67,34.64,34.64,198100.0,34.66,34.67,34.64,34.64,198100.0
2005-06-29 13:05:00,34.64,34.65,34.63,34.64,8900.0,34.64,34.65,34.63,34.64,8900.0
2005-06-29 13:10:00,34.63,34.65,34.63,34.64,7200.0,34.63,34.65,34.63,34.64,7200.0
2005-06-29 13:15:00,34.63,34.63,34.6,34.61,5600.0,34.63,34.63,34.6,34.61,5600.0
2005-06-29 13:20:00,34.6,34.62,34.6,34.61,7700.0,34.6,34.62,34.6,34.61,7700.0
2005-06-29 13:25:00,34.61,34.62,34.59,34.61,19700.0,34.61,34.62,34.59,34.61,19700.0
2005-06-29 13:30:00,34.62,34.63,34.58,34.59,18300.0,34.62,34.63,34.58,34.59,18300.0
2005-06-29 13:35:00,34.6,34.61,34.51,34.52,20400.0,34.6,34.61,34.51,34.52,20400.0
2005-06-29 13:40:00,34.53,34.53,34.52,34.52,23300.0,34.53,34.53,34.52,34.52,23300.0
2005-06-29 13:45:00,34.52,34.52,34.35,34.41,20400.0,34.52,34.52,34.35,34.41,20400.0
2005-06-29 13:50:00,34.41,34.46,34.4,34.44,32100.0,34.41,34.46,34.4,34.44,32100.0
2005-06-29 13:55:00,34.44,34.45,34.38,34.41,16300.0,34.44,34.45,34.38,34.41,16300.0
2005-06-29 14:00:00,34.41,34.41,34.35,34.37,10900.0,34.41,34.41,34.35,34.37,10900.0
2005-06-29 14:05:00,34.38,34.42,34.36,34.41,6700.0,34.38,34.42,34.36,34.41,6700.0
2005-06-29 14:10:00,34.43,34.46,34.41,34.44,8400.0,34.43,34.46,34.41,34.44,8400.0
2005-06-29 14:15:00,34.43,34.43,34.41,34.41,5300.0,34.43,34.43,34.41,34.41,5300.0
2005-06-29 14:20:00,34.4,34.4,34.39,34.4,4000.0,34.4,34.4,34.39,34.4,4000.0
2005-06-29 14:25:00,34.4,34.44,34.39,34.41,6600.0,34.4,34.44,34.39,34.41,6600.0
2005-06-29 14:30:00,34.4,34.5,34.4,34.5,9000.0,34.4,34.5,34.4,34.5,9000.0
2005-06-29 14:35:00,34.52,34.55,34.49,34.5,7000.0,34.52,34.55,34.49,34.5,7000.0
2005-06-29 14:40:00,34.52,34.52,34.46,34.46,19200.0,34.52,34.52,34.46,34.46,19200.0
2005-06-29 14:45:00,34.46,34.52,34.45,34.47,22500.0,34.46,34.52,34.45,34.47,22500.0
2005-06-29 14:50:00,34.48,34.49,34.41,34.42,14300.0,34.48,34.49,34.41,34.42,14300.0
2005-06-29 14:55:00,34.41,34.48,34.36,34.47,19900.0,34.41,34.48,34.36,34.47,19900.0
2005-06-29 15:00:00,34.47,34.48,34.42,34.47,14000.0,34.47,34.48,34.42,34.47,14000.0
2005-06-29 15:05:00,34.47,34.48,34.44,34.45,12100.0,34.47,34.48,34.44,34.45,12100.0
2005-06-29 15:10:00,34.44,34.45,34.39,34.43,13600.0,34.44,34.45,34.39,34.43,13600.0
2005-06-29 15:15:00,34.43,34.45,34.41,34.43,21600.0,34.43,34.45,34.41,34.43,21600.0
2005-06-29 15:20:00,34.44,34.45,34.41,34.42,31100.0,34.44,34.45,34.41,34.42,31100.0
2005-06-29 15:25:00,34.41,34.41,34.34,34.37,36600.0,34.41,34.41,34.34,34.37,36600.0
2005-06-29 15:30:00,34.37,34.37,34.35,34.35,23400.0,34.37,34.37,34.35,34.35,23400.0
2005-06-29 15:35:00,34.36,34.45,34.35,34.45,25300.0,34.36,34.45,34.35,34.45,25300.0
2005-06-29 15:40:00,34.45,34.45,34.39,34.39,20900.0,34.45,34.45,34.39,34.39,20900.0
2005-06-29 15:45:00,34.39,34.43,34.36,34.39,26100.0,34.39,34.43,34.36,34.39,26100.0
2005-06-29 15:50:00,34.38,34.39,34.35,34.38,22700.0,34.38,34.39,34.35,34.38,22700.0
2005-06-29 15:55:00,34.36,34.4,34.34,34.34,53500.0,34.36,34.4,34.34,34.34,53500.0
2005-06-30 09:30:00,34.35,34.67,34.34,34.6,61900.0,34.35,34.67,34.34,34.6,61900.0
2005-06-30 09:35:00,34.6,34.66,34.57,34.63,25100.0,34.6,34.66,34.57,34.63,25100.0
2005-06-30 09:40:00,34.6,34.69,34.6,34.69,49400.0,34.6,34.69,34.6,34.69,49400.0
2005-06-30 09:45:00,34.66,34.8,34.65,34.8,44000.0,34.66,34.8,34.65,34.8,44000.0
2005-06-30 09:50:00,34.8,34.95,34.78,34.9,55800.0,34.8,34.95,34.78,34.9,55800.0
2005-06-30 09:55:00,34.95,34.97,34.9,34.97,18400.0,34.95,34.97,34.9,34.97,18400.0
2005-06-30 10:00:00,34.97,34.97,34.85,34.9,40800.0,34.97,34.97,34.85,34.9,40800.0
2005-06-30 10:05:00,34.91,34.91,34.86,34.91,16800.0,34.91,34.91,34.86,34.91,16800.0
2005-06-30 10:10:00,34.91,34.94,34.87,34.94,18500.0,34.91,34.94,34.87,34.94,18500.0
2005-06-30 10:15:00,34.95,34.99,34.94,34.96,7900.0,34.95,34.99,34.94,34.96,7900.0
2005-06-30 10:20:00,34.96,34.99,34.9,34.9,22800.0,34.96,34.99,34.9,34.9,22800.0
2005-06-30 10:25:00,34.91,34.91,34.86,34.88,9800.0,34.91,34.91,34.86,34.88,9800.0
2005-06-30 10:30:00,34.87,34.88,34.85,34.87,19200.0,34.87,34.88,34.85,34.87,19200.0
2005-06-30 10:35:00,34.87,34.9,34.87,34.9,12300.0,34.87,34.9,34.87,34.9,12300.0
2005-06-30 10:40:00,34.88,34.9,34.88,34.9,15800.0,34.88,34.9,34.88,34.9,15800.0
2005-06-30 10:45:00,34.89,34.9,34.88,34.89,14900.0,34.89,34.9,34.88,34.89,14900.0
2005-06-30 10:50:00,34.9,34.9,34.85,34.85,14700.0,34.9,34.9,34.85,34.85,14700.0
2005-06-30 10:55:00,34.85,34.85,34.72,34.72,16900.0,34.85,34.85,34.72,34.72,16900.0
2005-06-30 11:00:00,34.7,34.71,34.56,34.7,33900.0,34.7,34.71,34.56,34.7,33900.0
2005-06-30 11:05:00,34.71,34.71,34.66,34.66,18500.0,34.71,34.71,34.66,34.66,18500.0
2005-06-30 11:10:00,34.64,34.65,34.61,34.61,20100.0,34.64,34.65,34.61,34.61,20100.0
2005-06-30 11:15:00,34.61,34.61,34.53,34.53,28500.0,34.61,34.61,34.53,34.53,28500.0
2005-06-30 11:20:00,34.53,34.53,34.34,34.4,29900.0,34.53,34.53,34.34,34.4,29900.0
2005-06-30 11:25:00,34.4,34.49,34.4,34.43,15900.0,34.4,34.49,34.4,34.43,15900.0
2005-06-30 11:30:00,34.43,34.48,34.42,34.46,13300.0,34.43,34.48,34.42,34.46,13300.0
2005-06-30 11:35:00,34.44,34.51,34.44,34.48,4700.0,34.44,34.51,34.44,34.48,4700.0
2005-06-30 11:40:00,34.48,34.53,34.47,34.5,15200.0,34.48,34.53,34.47,34.5,15200.0
2005-06-30 11:45:00,34.5,34.51,34.48,34.48,7100.0,34.5,34.51,34.48,34.48,7100.0
2005-06-30 11:50:00,34.49,34.51,34.45,34.47,5300.0,34.49,34.51,34.45,34.47,5300.0
2005-06-30 11:55:00,34.45,34.53,34.43,34.52,8400.0,34.45,34.53,34.43,34.52,8400.0
2005-06-30 12:00:00,34.51,34.53,34.47,34.53,8900.0,34.51,34.53,34.47,34.53,8900.0
2005-06-30 12:05:00,34.52,34.57,34.52,34.54,15400.0,34.52,34.57,34.52,34.54,15400.0
2005-06-30 12:10:00,34.55,34.55,34.5,34.53,4700.0,34.55,34.55,34.5,34.53,4700.0
2005-06-30 12:15:00,34.55,34.63,34.53,34.6,21700.0,34.55,34.63,34.53,34.6,21700.0
2005-06-30 12:20:00,34.6,34.6,34.53,34.55,6200.0,34.6,34.6,34.53,34.55,6200.0
2005-06-30 12:25:00,34.53,34.55,34.52,34.55,3000.0,34.53,34.55,34.52,34.55,3000.0
2005-06-30 12:30:00,34.58,34.58,34.54,34.56,3900.0,34.58,34.58,34.54,34.56,3900.0
2005-06-30 12:35:00,34.55,34.59,34.54,34.56,11000.0,34.55,34.59,34.54,34.56,11000.0
2005-06-30 12:40:00,34.56,34.56,34.5,34.51,11400.0,34.56,34.56,34.5,34.51,11400.0
2005-06-30 12:45:00,34.53,34.53,34.51,34.51,3600.0,34.53,34.53,34.51,34.51,3600.0
2005-06-30 12:50:00,34.51,34.53,34.51,34.53,4100.0,34.51,34.53,34.51,34.53,4100.0
2005-06-30 12:55:00,34.52,34.54,34.5,34.5,6200.0,34.52,34.54,34.5,34.5,6200.0
2005-06-30 13:00:00,34.47,34.52,34.47,34.52,4900.0,34.47,34.52,34.47,34.52,4900.0
2005-06-30 13:05:00,34.52,34.56,34.49,34.56,4400.0,34.52,34.56,34.49,34.56,4400.0
2005-06-30 13:10:00,34.56,34.57,34.53,34.57,6100.0,34.56,34.57,34.53,34.57,6100.0
2005-06-30 13:15:00,34.57,34.58,34.5,34.51,7700.0,34.57,34.58,34.5,34.51,7700.0
2005-06-30 13:20:00,34.53,34.54,34.51,34.53,4200.0,34.53,34.54,34.51,34.53,4200.0
2005-06-30 13:25:00,34.52,34.52,34.5,34.51,3000.0,34.52,34.52,34.5,34.51,3000.0
2005-06-30 13:30:00,34.5,34.51,34.43,34.44,16600.0,34.5,34.51,34.43,34.44,16600.0
2005-06-30 13:35:00,34.45,34.51,34.44,34.47,11200.0,34.45,34.51,34.44,34.47,11200.0
2005-06-30 13:40:00,34.46,34.49,34.46,34.48,5600.0,34.46,34.49,34.46,34.48,5600.0
2005-06-30 13:45:00,34.47,34.51,34.45,34.47,19600.0,34.47,34.51,34.45,34.47,19600.0
2005-06-30 13:50:00,34.49,34.65,34.46,34.59,19200.0,34.49,34.65,34.46,34.59,19200.0
2005-06-30 13:55:00,34.59,34.59,34.53,34.58,7700.0,34.59,34.59,34.53,34.58,7700.0
2005-06-30 14:00:00,34.59,34.59,34.49,34.49,24200.0,34.59,34.59,34.49,34.49,24200.0
2005-06-30 14:05:00,34.51,34.6,34.5,34.6,16900.0,34.51,34.6,34.5,34.6,16900.0
2005-06-30 14:10:00,34.58,34.61,34.58,34.61,11100.0,34.58,34.61,34.58,34.61,11100.0
2005-06-30 14:15:00,34.6,34.7,34.56,34.65,26800.0,34.6,34.7,34.56,34.65,26800.0
2005-06-30 14:20:00,34.61,34.61,34.48,34.56,30500.0,34.61,34.61,34.48,34.56,30500.0
2005-06-30 14:25:00,34.57,34.58,34.49,34.58,12200.0,34.57,34.58,34.49,34.58,12200.0
2005-06-30 14:30:00,34.59,34.59,34.33,34.38,42200.0,34.59,34.59,34.33,34.38,42200.0
2005-06-30 14:35:00,34.41,34.44,34.38,34.38,15200.0,34.41,34.44,34.38,34.38,15200.0
2005-06-30 14:40:00,34.38,34.41,34.34,34.35,13000.0,34.38,34.41,34.34,34.35,13000.0
2005-06-30 14:45:00,34.36,34.39,34.3,34.34,10200.0,34.36,34.39,34.3,34.34,10200.0
2005-06-30 14:50:00,34.34,34.35,34.32,34.34,11200.0,34.34,34.35,34.32,34.34,11200.0
2005-06-30 14:55:00,34.35,34.47,34.33,34.44,19600.0,34.35,34.47,34.33,34.44,19600.0
2005-06-30 15:00:00,34.45,34.45,34.4,34.41,18000.0,34.45,34.45,34.4,34.41,18000.0
2005-06-30 15:05:00,34.41,34.53,34.41,34.48,28900.0,34.41,34.53,34.41,34.48,28900.0
2005-06-30 15:10:00,34.49,34.59,34.46,34.56,21700.0,34.49,34.59,34.46,34.56,21700.0
2005-06-30 15:15:00,34.58,34.6,34.52,34.58,26500.0,34.58,34.6,34.52,34.58,26500.0
2005-06-30 15:20:00,34.59,34.59,34.51,34.53,28900.0,34.59,34.59,34.51,34.53,28900.0
2005-06-30 15:25:00,34.51,34.52,34.42,34.43,16900.0,34.51,34.52,34.42,34.43,16900.0
2005-06-30 15:30:00,34.43,34.45,34.31,34.32,17100.0,34.43,34.45,34.31,34.32,17100.0
2005-06-30 15:35:00,34.32,34.39,34.27,34.32,16500.0,34.32,34.39,34.27,34.32,16500.0
2005-06-30 15:40:00,34.32,34.34,34.28,34.28,17700.0,34.32,34.34,34.28,34.28,17700.0
2005-06-30 15:45:00,34.28,34.32,34.24,34.28,16900.0,34.28,34.32,34.24,34.28,16900.0
2005-06-30 15:50:00,34.29,34.36,34.25,34.28,37500.0,34.29,34.36,34.25,34.28,37500.0
2005-06-30 15:55:00,34.28,34.36,34.23,34.34,75700.0,34.28,34.36,34.23,34.34,75700.0
2005-07-01 09:30:00,34.51,34.52,34.37,34.39,48600.0,34.51,34.52,34.37,34.39,48600.0
2005-07-01 09:35:00,34.37,34.42,34.13,34.15,27600.0,34.37,34.42,34.13,34.15,27600.0
2005-07-01 09:40:00,34.2,34.27,34.14,34.22,49200.0,34.2,34.27,34.14,34.22,49200.0
2005-07-01 09:45:00,34.26,34.4,34.26,34.28,34700.0,34.26,34.4,34.26,34.28,34700.0
2005-07-01 09:50:00,34.28,34.28,34.17,34.22,17900.0,34.28,34.28,34.17,34.22,17900.0
2005-07-01 09:55:00,34.19,34.2,34.18,34.18,5600.0,34.19,34.2,34.18,34.18,5600.0
2005-07-01 10:00:00,34.19,34.24,34.18,34.24,12900.0,34.19,34.24,34.18,34.24,12900.0
2005-07-01 10:05:00,34.23,34.24,34.18,34.22,12300.0,34.23,34.24,34.18,34.22,12300.0
2005-07-01 10:10:00,34.21,34.24,34.07,34.23,53300.0,34.21,34.24,34.07,34.23,53300.0
2005-07-01 10:15:00,34.23,34.24,34.14,34.15,10200.0,34.23,34.24,34.14,34.15,10200.0
2005-07-01 10:20:00,34.15,34.18,34.09,34.15,12100.0,34.15,34.18,34.09,34.15,12100.0
2005-07-01 10:25:00,34.15,34.22,34.11,34.19,8700.0,34.15,34.22,34.11,34.19,8700.0
2005-07-01 10:30:00,34.2,34.26,34.2,34.22,19500.0,34.2,34.26,34.2,34.22,19500.0
2005-07-01 10:35:00,34.21,34.21,34.16,34.16,79000.0,34.21,34.21,34.16,34.16,79000.0
2005-07-01 10:40:00,34.16,34.18,34.12,34.15,12800.0,34.16,34.18,34.12,34.15,12800.0
2005-07-01 10:45:00,34.11,34.15,34.08,34.1,17200.0,34.11,34.15,34.08,34.1,17200.0
2005-07-01 10:50:00,34.1,34.15,34.1,34.11,10200.0,34.1,34.15,34.1,34.11,10200.0
2005-07-01 10:55:00,34.09,34.09,34.03,34.05,9800.0,34.09,34.09,34.03,34.05,9800.0
2005-07-01 11:00:00,34.02,34.04,33.9,33.91,62900.0,34.02,34.04,33.9,33.91,62900.0
2005-07-01 11:05:00,33.91,33.96,33.87,33.89,23700.0,33.91,33.96,33.87,33.89,23700.0
2005-07-01 11:10:00,33.9,33.92,33.87,33.91,32500.0,33.9,33.92,33.87,33.91,32500.0
2005-07-01 11:15:00,33.91,33.97,33.91,33.96,16800.0,33.91,33.97,33.91,33.96,16800.0
2005-07-01 11:20:00,33.95,34.02,33.95,34.0,21300.0,33.95,34.02,33.95,34.0,21300.0
2005-07-01 11:25:00,33.99,34.05,33.99,34.03,10300.0,33.99,34.05,33.99,34.03,10300.0
2005-07-01 11:30:00,34.02,34.04,33.95,33.95,15200.0,34.02,34.04,33.95,33.95,15200.0
2005-07-01 11:35:00,33.96,33.96,33.81,33.95,20500.0,33.96,33.96,33.81,33.95,20500.0
2005-07-01 11:40:00,33.93,33.95,33.88,33.89,7300.0,33.93,33.95,33.88,33.89,7300.0
2005-07-01 11:45:00,33.9,33.97,33.9,33.97,10500.0,33.9,33.97,33.9,33.97,10500.0
2005-07-01 11:50:00,33.98,33.98,33.93,33.96,16400.0,33.98,33.98,33.93,33.96,16400.0
2005-07-01 11:55:00,33.95,33.96,33.87,33.88,12600.0,33.95,33.96,33.87,33.88,12600.0
2005-07-01 12:00:00,33.91,34.0,33.88,33.99,10000.0,33.91,34.0,33.88,33.99,10000.0
2005-07-01 12:05:00,33.98,33.98,33.84,33.87,3500.0,33.98,33.98,33.84,33.87,3500.0
2005-07-01 12:10:00,33.83,33.94,33.82,33.89,6600.0,33.83,33.94,33.82,33.89,6600.0
2005-07-01 12:15:00,33.89,33.95,33.8,33.8,3800.0,33.89,33.95,33.8,33.8,3800.0
2005-07-01 12:20:00,33.91,33.92,33.87,33.87,3300.0,33.91,33.92,33.87,33.87,3300.0
2005-07-01 12:25:00,33.87,33.92,33.84,33.92,1500.0,33.87,33.92,33.84,33.92,1500.0
2005-07-01 12:30:00,33.92,33.93,33.88,33.9,3200.0,33.92,33.93,33.88,33.9,3200.0
2005-07-01 12:35:00,33.86,33.86,33.82,33.83,4200.0,33.86,33.86,33.82,33.83,4200.0
2005-07-01 12:40:00,33.83,33.83,33.77,33.77,14800.0,33.83,33.83,33.77,33.77,14800.0
2005-07-01 12:45:00,33.77,33.81,33.75,33.81,15500.0,33.77,33.81,33.75,33.81,15500.0
2005-07-01 12:50:00,33.81,33.81,33.79,33.81,4900.0,33.81,33.81,33.79,33.81,4900.0
2005-07-01 12:55:00,33.82,33.84,33.77,33.79,7700.0,33.82,33.84,33.77,33.79,7700.0
2005-07-01 13:00:00,33.79,33.82,33.76,33.82,5800.0,33.79,33.82,33.76,33.82,5800.0
2005-07-01 13:05:00,33.84,33.88,33.83,33.87,8000.0,33.84,33.88,33.83,33.87,8000.0
2005-07-01 13:10:00,33.88,33.96,33.87,33.94,9000.0,33.88,33.96,33.87,33.94,9000.0
2005-07-01 13:15:00,33.94,33.94,33.9,33.91,4900.0,33.94,33.94,33.9,33.91,4900.0
2005-07-01 13:20:00,33.91,33.94,33.9,33.94,6200.0,33.91,33.94,33.9,33.94,6200.0
2005-07-01 13:25:00,33.94,33.94,33.9,33.92,4700.0,33.94,33.94,33.9,33.92,4700.0
2005-07-01 13:30:00,33.91,33.94,33.91,33.94,5200.0,33.91,33.94,33.91,33.94,5200.0
2005-07-01 13:35:00,33.94,34.0,33.94,34.0,6900.0,33.94,34.0,33.94,34.0,6900.0
2005-07-01 13:40:00,33.98,34.01,33.98,33.98,12400.0,33.98,34.01,33.98,33.98,12400.0
2005-07-01 13:45:00,33.98,34.02,33.96,34.02,7400.0,33.98,34.02,33.96,34.02,7400.0
2005-07-01 13:50:00,34.03,34.03,33.98,34.02,4800.0,34.03,34.03,33.98,34.02,4800.0
2005-07-01 13:55:00,34.0,34.03,33.98,34.0,2900.0,34.0,34.03,33.98,34.0,2900.0
2005-07-01 14:00:00,33.99,34.03,33.96,34.03,5800.0,33.99,34.03,33.96,34.03,5800.0
2005-07-01 14:05:00,34.03,34.03,34.01,34.01,6900.0,34.03,34.03,34.01,34.01,6900.0
2005-07-01 14:10:00,34.01,34.01,33.94,33.94,13300.0,34.01,34.01,33.94,33.94,13300.0
2005-07-01 14:15:00,33.95,33.95,33.91,33.92,5000.0,33.95,33.95,33.91,33.92,5000.0
2005-07-01 14:20:00,33.92,33.95,33.9,33.95,9100.0,33.92,33.95,33.9,33.95,9100.0
2005-07-01 14:25:00,33.95,33.95,33.93,33.95,8600.0,33.95,33.95,33.93,33.95,8600.0
2005-07-01 14:30:00,33.95,33.95,33.9,33.9,3300.0,33.95,33.95,33.9,33.9,3300.0
2005-07-01 14:35:00,33.94,33.94,33.84,33.87,7400.0,33.94,33.94,33.84,33.87,7400.0
2005-07-01 14:40:00,33.86,33.89,33.86,33.89,5000.0,33.86,33.89,33.86,33.89,5000.0
2005-07-01 14:45:00,33.88,33.89,33.83,33.88,9600.0,33.88,33.89,33.83,33.88,9600.0
2005-07-01 14:50:00,33.88,33.9,33.85,33.86,9300.0,33.88,33.9,33.85,33.86,9300.0
2005-07-01 14:55:00,33.87,33.88,33.85,33.86,6100.0,33.87,33.88,33.85,33.86,6100.0
2005-07-01 15:00:00,33.87,33.88,33.85,33.87,10800.0,33.87,33.88,33.85,33.87,10800.0
2005-07-01 15:05:00,33.87,33.88,33.84,33.86,13400.0,33.87,33.88,33.84,33.86,13400.0
2005-07-01 15:10:00,33.85,33.86,33.8,33.8,11500.0,33.85,33.86,33.8,33.8,11500.0
2005-07-01 15:15:00,33.81,33.84,33.8,33.84,11500.0,33.81,33.84,33.8,33.84,11500.0
2005-07-01 15:20:00,33.84,33.84,33.81,33.83,9400.0,33.84,33.84,33.81,33.83,9400.0
2005-07-01 15:25:00,33.84,33.84,33.78,33.8,12100.0,33.84,33.84,33.78,33.8,12100.0
2005-07-01 15:30:00,33.8,33.89,33.8,33.85,16700.0,33.8,33.89,33.8,33.85,16700.0
2005-07-01 15:35:00,33.88,33.89,33.87,33.87,6500.0,33.88,33.89,33.87,33.87,6500.0
2005-07-01 15:40:00,33.88,33.91,33.83,33.88,12400.0,33.88,33.91,33.83,33.88,12400.0
2005-07-01 15:45:00,33.88,33.94,33.87,33.93,22900.0,33.88,33.94,33.87,33.93,22900.0
2005-07-01 15:50:00,33.93,33.96,33.9,33.96,16500.0,33.93,33.96,33.9,33.96,16500.0
2005-07-01 15:55:00,33.97,33.98,33.85,33.87,65300.0,33.97,33.98,33.85,33.87,65300.0
2005-07-05 09:30:00,33.73,34.15,33.65,33.95,103200.0,33.73,34.15,33.65,33.95,103200.0
2005-07-05 09:35:00,33.95,34.0,33.9,33.95,23000.0,33.95,34.0,33.9,33.95,23000.0
2005-07-05 09:40:00,33.95,33.97,33.9,33.94,32300.0,33.95,33.97,33.9,33.94,32300.0
2005-07-05 09:45:00,33.94,33.98,33.89,33.98,22600.0,33.94,33.98,33.89,33.98,22600.0
2005-07-05 09:50:00,33.95,34.0,33.91,33.92,19800.0,33.95,34.0,33.91,33.92,19800.0
2005-07-05 09:55:00,33.91,33.95,33.81,33.85,27000.0,33.91,33.95,33.81,33.85,27000.0
2005-07-05 10:00:00,33.83,34.0,33.77,34.0,32300.0,33.83,34.0,33.77,34.0,32300.0
2005-07-05 10:05:00,33.98,34.18,33.88,34.06,38100.0,33.98,34.18,33.88,34.06,38100.0
2005-07-05 10:10:00,34.05,34.34,33.9,34.34,44500.0,34.05,34.34,33.9,34.34,44500.0
2005-07-05 10:15:00,34.33,34.37,34.27,34.32,32000.0,34.33,34.37,34.27,34.32,32000.0
2005-07-05 10:20:00,34.33,34.34,34.28,34.32,14400.0,34.33,34.34,34.28,34.32,14400.0
2005-07-05 10:25:00,34.33,34.41,34.32,34.4,25500.0,34.33,34.41,34.32,34.4,25500.0
2005-07-05 10:30:00,34.42,34.68,34.42,34.64,23800.0,34.42,34.68,34.42,34.64,23800.0
2005-07-05 10:35:00,34.64,34.64,34.53,34.57,18100.0,34.64,34.64,34.53,34.57,18100.0
2005-07-05 10:40:00,34.57,34.61,34.56,34.6,19700.0,34.57,34.61,34.56,34.6,19700.0
2005-07-05 10:45:00,34.6,34.74,34.6,34.73,13100.0,34.6,34.74,34.6,34.73,13100.0
2005-07-05 10:50:00,34.73,34.73,34.67,34.69,20800.0,34.73,34.73,34.67,34.69,20800.0
2005-07-05 10:55:00,34.69,34.7,34.65,34.68,22100.0,34.69,34.7,34.65,34.68,22100.0
2005-07-05 11:00:00,34.7,34.71,34.57,34.68,19400.0,34.7,34.71,34.57,34.68,19400.0
2005-07-05 11:05:00,34.68,34.7,34.64,34.65,36200.0,34.68,34.7,34.64,34.65,36200.0
2005-07-05 11:10:00,34.65,34.68,34.63,34.65,25900.0,34.65,34.68,34.63,34.65,25900.0
2005-07-05 11:15:00,34.65,34.65,34.61,34.64,9000.0,34.65,34.65,34.61,34.64,9000.0
2005-07-05 11:20:00,34.62,34.64,34.61,34.64,4000.0,34.62,34.64,34.61,34.64,4000.0
2005-07-05 11:25:00,34.64,34.66,34.63,34.65,26200.0,34.64,34.66,34.63,34.65,26200.0
2005-07-05 11:30:00,34.65,34.65,34.31,34.31,55100.0,34.65,34.65,34.31,34.31,55100.0
2005-07-05 11:35:00,34.34,34.34,34.19,34.2,25600.0,34.34,34.34,34.19,34.2,25600.0
2005-07-05 11:40:00,34.2,34.22,34.1,34.1,19900.0,34.2,34.22,34.1,34.1,19900.0
2005-07-05 11:45:00,34.1,34.12,33.96,33.96,30600.0,34.1,34.12,33.96,33.96,30600.0
2005-07-05 11:50:00,33.96,34.04,33.96,34.02,13600.0,33.96,34.04,33.96,34.02,13600.0
2005-07-05 11:55:00,34.02,34.13,34.01,34.08,15800.0,34.02,34.13,34.01,34.08,15800.0
2005-07-05 12:00:00,34.1,34.24,34.1,34.17,24500.0,34.1,34.24,34.1,34.17,24500.0
2005-07-05 12:05:00,34.2,34.25,34.2,34.25,9000.0,34.2,34.25,34.2,34.25,9000.0
2005-07-05 12:10:00,34.25,34.25,34.14,34.21,31900.0,34.25,34.25,34.14,34.21,31900.0
2005-07-05 12:15:00,34.16,34.22,34.16,34.17,8100.0,34.16,34.22,34.16,34.17,8100.0
2005-07-05 12:20:00,34.18,34.24,34.17,34.23,10400.0,34.18,34.24,34.17,34.23,10400.0
2005-07-05 12:25:00,34.24,34.25,34.19,34.19,20500.0,34.24,34.25,34.19,34.19,20500.0
2005-07-05 12:30:00,34.18,34.24,34.13,34.22,12600.0,34.18,34.24,34.13,34.22,12600.0
2005-07-05 12:35:00,34.2,34.24,34.18,34.18,8800.0,34.2,34.24,34.18,34.18,8800.0
2005-07-05 12:40:00,34.18,34.21,34.18,34.18,11300.0,34.18,34.21,34.18,34.18,11300.0
2005-07-05 12:45:00,34.18,34.2,34.18,34.2,4800.0,34.18,34.2,34.18,34.2,4800.0
2005-07-05 12:50:00,34.19,34.2,34.18,34.18,12000.0,34.19,34.2,34.18,34.18,12000.0
2005-07-05 12:55:00,34.19,34.2,34.18,34.19,4100.0,34.19,34.2,34.18,34.19,4100.0
2005-07-05 13:00:00,34.19,34.2,34.18,34.2,5000.0,34.19,34.2,34.18,34.2,5000.0
2005-07-05 13:05:00,34.2,34.2,34.18,34.19,20800.0,34.2,34.2,34.18,34.19,20800.0
2005-07-05 13:10:00,34.2,34.2,34.19,34.2,3600.0,34.2,34.2,34.19,34.2,3600.0
2005-07-05 13:15:00,34.2,34.2,34.18,34.19,12300.0,34.2,34.2,34.18,34.19,12300.0
2005-07-05 13:20:00,34.19,34.2,34.19,34.2,15800.0,34.19,34.2,34.19,34.2,15800.0
2005-07-05 13:25:00,34.2,34.2,34.18,34.18,14000.0,34.2,34.2,34.18,34.18,14000.0
2005-07-05 13:30:00,34.18,34.19,34.17,34.17,17600.0,34.18,34.19,34.17,34.17,17600.0
2005-07-05 13:35:00,34.17,34.19,34.17,34.18,9600.0,34.17,34.19,34.17,34.18,9600.0
2005-07-05 13:40:00,34.19,34.21,34.19,34.21,13600.0,34.19,34.21,34.19,34.21,13600.0
2005-07-05 13:45:00,34.21,34.28,34.2,34.28,9600.0,34.21,34.28,34.2,34.28,9600.0
2005-07-05 13:50:00,34.28,34.3,34.25,34.29,10300.0,34.28,34.3,34.25,34.29,10300.0
2005-07-05 13:55:00,34.28,34.29,34.16,34.2,18700.0,34.28,34.29,34.16,34.2,18700.0
2005-07-05 14:00:00,34.21,34.24,34.19,34.24,11400.0,34.21,34.24,34.19,34.24,11400.0
2005-07-05 14:05:00,34.24,34.24,34.2,34.21,15200.0,34.24,34.24,34.2,34.21,15200.0
2005-07-05 14:10:00,34.21,34.21,34.17,34.17,4700.0,34.21,34.21,34.17,34.17,4700.0
2005-07-05 14:15:00,34.18,34.21,34.17,34.21,11200.0,34.18,34.21,34.17,34.21,11200.0
2005-07-05 14:20:00,34.21,34.24,34.17,34.19,16100.0,34.21,34.24,34.17,34.19,16100.0
2005-07-05 14:25:00,34.19,34.22,34.19,34.21,15600.0,34.19,34.22,34.19,34.21,15600.0
2005-07-05 14:30:00,34.2,34.22,34.17,34.2,18000.0,34.2,34.22,34.17,34.2,18000.0
2005-07-05 14:35:00,34.2,34.22,34.18,34.18,9300.0,34.2,34.22,34.18,34.18,9300.0
2005-07-05 14:40:00,34.19,34.22,34.19,34.21,12000.0,34.19,34.22,34.19,34.21,12000.0
2005-07-05 14:45:00,34.21,34.23,34.2,34.21,15600.0,34.21,34.23,34.2,34.21,15600.0
2005-07-05 14:50:00,34.22,34.22,34.19,34.22,5900.0,34.22,34.22,34.19,34.22,5900.0
2005-07-05 14:55:00,34.21,34.22,34.17,34.18,10000.0,34.21,34.22,34.17,34.18,10000.0
2005-07-05 15:00:00,34.2,34.22,34.18,34.19,6600.0,34.2,34.22,34.18,34.19,6600.0
2005-07-05 15:05:00,34.19,34.2,34.18,34.19,8500.0,34.19,34.2,34.18,34.19,8500.0
2005-07-05 15:10:00,34.19,34.2,34.18,34.18,7600.0,34.19,34.2,34.18,34.18,7600.0
2005-07-05 15:15:00,34.19,34.2,34.17,34.2,9200.0,34.19,34.2,34.17,34.2,9200.0
2005-07-05 15:20:00,34.2,34.2,34.18,34.19,14300.0,34.2,34.2,34.18,34.19,14300.0
2005-07-05 15:25:00,34.19,34.22,34.17,34.19,32600.0,34.19,34.22,34.17,34.19,32600.0
2005-07-05 15:30:00,34.2,34.21,34.17,34.2,14400.0,34.2,34.21,34.17,34.2,14400.0
2005-07-05 15:35:00,34.2,34.22,34.19,34.22,41200.0,34.2,34.22,34.19,34.22,41200.0
2005-07-05 15:40:00,34.22,34.22,34.19,34.2,12800.0,34.22,34.22,34.19,34.2,12800.0
2005-07-05 15:45:00,34.2,34.2,34.17,34.17,36700.0,34.2,34.2,34.17,34.17,36700.0
2005-07-05 15:50:00,34.18,34.18,34.13,34.13,46700.0,34.18,34.18,34.13,34.13,46700.0
2005-07-05 15:55:00,34.13,34.17,34.12,34.14,69300.0,34.13,34.17,34.12,34.14,69300.0
2005-07-06 09:30:00,34.46,34.47,33.89,34.18,153900.0,34.46,34.47,33.89,34.18,153900.0
2005-07-06 09:35:00,34.14,34.24,33.98,34.12,41900.0,34.14,34.24,33.98,34.12,41900.0
2005-07-06 09:40:00,34.13,34.18,34.0,34.12,75800.0,34.13,34.18,34.0,34.12,75800.0
2005-07-06 09:45:00,34.12,34.12,33.83,33.9,76900.0,34.12,34.12,33.83,33.9,76900.0
2005-07-06 09:50:00,33.94,33.96,33.9,33.94,29300.0,33.94,33.96,33.9,33.94,29300.0
2005-07-06 09:55:00,33.96,34.0,33.8,33.8,42500.0,33.96,34.0,33.8,33.8,42500.0
2005-07-06 10:00:00,33.82,33.99,33.82,33.95,26000.0,33.82,33.99,33.82,33.95,26000.0
2005-07-06 10:05:00,33.96,34.0,33.92,33.93,28100.0,33.96,34.0,33.92,33.93,28100.0
2005-07-06 10:10:00,33.93,33.96,33.82,33.83,31400.0,33.93,33.96,33.82,33.83,31400.0
2005-07-06 10:15:00,33.83,33.85,33.65,33.69,55900.0,33.83,33.85,33.65,33.69,55900.0
2005-07-06 10:20:00,33.66,33.8,33.65,33.8,14200.0,33.66,33.8,33.65,33.8,14200.0
2005-07-06 10:25:00,33.8,33.83,33.64,33.65,33700.0,33.8,33.83,33.64,33.65,33700.0
2005-07-06 10:30:00,33.64,33.69,33.47,33.59,110600.0,33.64,33.69,33.47,33.59,110600.0
2005-07-06 10:35:00,33.61,33.74,33.59,33.71,25000.0,33.61,33.74,33.59,33.71,25000.0
2005-07-06 10:40:00,33.69,33.76,33.69,33.75,12400.0,33.69,33.76,33.69,33.75,12400.0
2005-07-06 10:45:00,33.76,33.82,33.72,33.78,26000.0,33.76,33.82,33.72,33.78,26000.0
2005-07-06 10:50:00,33.8,33.84,33.73,33.78,13000.0,33.8,33.84,33.73,33.78,13000.0
2005-07-06 10:55:00,33.79,33.79,33.68,33.7,22200.0,33.79,33.79,33.68,33.7,22200.0
2005-07-06 11:00:00,33.7,33.8,33.68,33.74,27900.0,33.7,33.8,33.68,33.74,27900.0
2005-07-06 11:05:00,33.78,33.78,33.74,33.77,5900.0,33.78,33.78,33.74,33.77,5900.0
2005-07-06 11:10:00,33.77,33.82,33.75,33.82,14400.0,33.77,33.82,33.75,33.82,14400.0
2005-07-06 11:15:00,33.82,33.83,33.72,33.73,26000.0,33.82,33.83,33.72,33.73,26000.0
2005-07-06 11:20:00,33.74,33.8,33.68,33.78,20100.0,33.74,33.8,33.68,33.78,20100.0
2005-07-06 11:25:00,33.78,33.8,33.78,33.78,9900.0,33.78,33.8,33.78,33.78,9900.0
2005-07-06 11:30:00,33.78,33.8,33.78,33.79,8500.0,33.78,33.8,33.78,33.79,8500.0
2005-07-06 11:35:00,33.8,33.8,33.71,33.73,16700.0,33.8,33.8,33.71,33.73,16700.0
2005-07-06 11:40:00,33.73,33.75,33.67,33.73,17300.0,33.73,33.75,33.67,33.73,17300.0
2005-07-06 11:45:00,33.74,33.74,33.51,33.54,42600.0,33.74,33.74,33.51,33.54,42600.0
2005-07-06 11:50:00,33.55,33.64,33.55,33.63,25900.0,33.55,33.64,33.55,33.63,25900.0
2005-07-06 11:55:00,33.64,33.71,33.64,33.66,16300.0,33.64,33.71,33.64,33.66,16300.0
2005-07-06 12:00:00,33.67,33.67,33.59,33.62,17700.0,33.67,33.67,33.59,33.62,17700.0
2005-07-06 12:05:00,33.62,33.75,33.34,33.4,121200.0,33.62,33.75,33.34,33.4,121200.0
2005-07-06 12:10:00,33.41,33.7,33.3,33.4,102200.0,33.41,33.7,33.3,33.4,102200.0
2005-07-06 12:15:00,33.4,33.41,33.35,33.39,17900.0,33.4,33.41,33.35,33.39,17900.0
2005-07-06 12:20:00,33.4,33.49,33.38,33.46,24900.0,33.4,33.49,33.38,33.46,24900.0
2005-07-06 12:25:00,33.46,33.47,33.3,33.33,42400.0,33.46,33.47,33.3,33.33,42400.0
2005-07-06 12:30:00,33.34,33.41,33.28,33.41,28200.0,33.34,33.41,33.28,33.41,28200.0
2005-07-06 12:35:00,33.41,33.43,33.38,33.39,16800.0,33.41,33.43,33.38,33.39,16800.0
2005-07-06 12:40:00,33.4,33.41,33.36,33.36,11600.0,33.4,33.41,33.36,33.36,11600.0
2005-07-06 12:45:00,33.36,33.5,33.34,33.48,21000.0,33.36,33.5,33.34,33.48,21000.0
2005-07-06 12:50:00,33.48,33.48,33.43,33.48,15400.0,33.48,33.48,33.43,33.48,15400.0
2005-07-06 12:55:00,33.48,33.55,33.48,33.5,69400.0,33.48,33.55,33.48,33.5,69400.0
2005-07-06 13:00:00,33.51,33.68,33.49,33.66,28200.0,33.51,33.68,33.49,33.66,28200.0
2005-07-06 13:05:00,33.68,33.78,33.58,33.58,21700.0,33.68,33.78,33.58,33.58,21700.0
2005-07-06 13:10:00,33.6,33.6,33.55,33.59,11300.0,33.6,33.6,33.55,33.59,11300.0
2005-07-06 13:15:00,33.61,33.72,33.61,33.7,24900.0,33.61,33.72,33.61,33.7,24900.0
2005-07-06 13:20:00,33.68,33.68,33.61,33.61,10100.0,33.68,33.68,33.61,33.61,10100.0
2005-07-06 13:25:00,33.62,33.65,33.59,33.59,19500.0,33.62,33.65,33.59,33.59,19500.0
2005-07-06 13:30:00,33.61,33.74,33.59,33.67,29100.0,33.61,33.74,33.59,33.67,29100.0
2005-07-06 13:35:00,33.67,33.68,33.6,33.6,14700.0,33.67,33.68,33.6,33.6,14700.0
2005-07-06 13:40:00,33.61,33.64,33.57,33.64,9600.0,33.61,33.64,33.57,33.64,9600.0
2005-07-06 13:45:00,33.63,33.65,33.61,33.65,43500.0,33.63,33.65,33.61,33.65,43500.0
2005-07-06 13:50:00,33.65,33.66,33.64,33.65,13800.0,33.65,33.66,33.64,33.65,13800.0
2005-07-06 13:55:00,33.65,33.66,33.63,33.66,27900.0,33.65,33.66,33.63,33.66,27900.0
2005-07-06 14:00:00,33.66,33.66,33.62,33.65,38400.0,33.66,33.66,33.62,33.65,38400.0
2005-07-06 14:05:00,33.65,33.65,33.6,33.61,31400.0,33.65,33.65,33.6,33.61,31400.0
2005-07-06 14:10:00,33.61,33.71,33.61,33.71,12000.0,33.61,33.71,33.61,33.71,12000.0
2005-07-06 14:15:00,33.71,33.71,33.65,33.67,29700.0,33.71,33.71,33.65,33.67,29700.0
2005-07-06 14:20:00,33.68,33.69,33.61,33.68,30600.0,33.68,33.69,33.61,33.68,30600.0
2005-07-06 14:25:00,33.68,33.7,33.66,33.66,16600.0,33.68,33.7,33.66,33.66,16600.0
2005-07-06 14:30:00,33.68,33.68,33.51,33.57,48500.0,33.68,33.68,33.51,33.57,48500.0
2005-07-06 14:35:00,33.6,33.65,33.58,33.62,28000.0,33.6,33.65,33.58,33.62,28000.0
2005-07-06 14:40:00,33.63,33.63,33.59,33.6,26100.0,33.63,33.63,33.59,33.6,26100.0
2005-07-06 14:45:00,33.6,33.72,33.58,33.6,40000.0,33.6,33.72,33.58,33.6,40000.0
2005-07-06 14:50:00,33.6,33.69,33.58,33.66,16100.0,33.6,33.69,33.58,33.66,16100.0
2005-07-06 14:55:00,33.67,33.69,33.65,33.67,13000.0,33.67,33.69,33.65,33.67,13000.0
2005-07-06 15:00:00,33.67,33.74,33.64,33.65,22500.0,33.67,33.74,33.64,33.65,22500.0
2005-07-06 15:05:00,33.65,33.73,33.64,33.73,11600.0,33.65,33.73,33.64,33.73,11600.0
2005-07-06 15:10:00,33.73,33.76,33.72,33.75,16700.0,33.73,33.76,33.72,33.75,16700.0
2005-07-06 15:15:00,33.75,33.77,33.73,33.75,24000.0,33.75,33.77,33.73,33.75,24000.0
2005-07-06 15:20:00,33.77,33.77,33.73,33.77,18400.0,33.77,33.77,33.73,33.77,18400.0
2005-07-06 15:25:00,33.77,33.77,33.7,33.73,16100.0,33.77,33.77,33.7,33.73,16100.0
2005-07-06 15:30:00,33.73,33.73,33.67,33.68,23900.0,33.73,33.73,33.67,33.68,23900.0
2005-07-06 15:35:00,33.68,33.71,33.67,33.67,22900.0,33.68,33.71,33.67,33.67,22900.0
2005-07-06 15:40:00,33.68,33.68,33.55,33.59,43100.0,33.68,33.68,33.55,33.59,43100.0
2005-07-06 15:45:00,33.6,33.64,33.55,33.63,21800.0,33.6,33.64,33.55,33.63,21800.0
2005-07-06 15:50:00,33.64,33.75,33.62,33.71,82700.0,33.64,33.75,33.62,33.71,82700.0
2005-07-06 15:55:00,33.72,33.78,33.64,33.69,104600.0,33.72,33.78,33.64,33.69,104600.0
2005-07-07 09:30:00,33.3,33.3,32.95,32.96,122500.0,33.3,33.3,32.95,32.96,122500.0
2005-07-07 09:35:00,32.97,33.23,32.95,33.19,75100.0,32.97,33.23,32.95,33.19,75100.0
2005-07-07 09:40:00,33.19,33.48,33.06,33.28,65900.0,33.19,33.48,33.06,33.28,65900.0
2005-07-07 09:45:00,33.28,33.28,33.05,33.05,36000.0,33.28,33.28,33.05,33.05,36000.0
2005-07-07 09:50:00,33.05,33.15,33.05,33.07,23700.0,33.05,33.15,33.05,33.07,23700.0
2005-07-07 09:55:00,33.08,33.18,32.81,32.89,64100.0,33.08,33.18,32.81,32.89,64100.0
2005-07-07 10:00:00,32.9,33.05,32.89,32.97,45600.0,32.9,33.05,32.89,32.97,45600.0
2005-07-07 10:05:00,33.01,33.1,32.97,33.04,29600.0,33.01,33.1,32.97,33.04,29600.0
2005-07-07 10:10:00,33.05,33.08,32.95,33.03,49200.0,33.05,33.08,32.95,33.03,49200.0
2005-07-07 10:15:00,33.0,33.06,32.87,33.0,34400.0,33.0,33.06,32.87,33.0,34400.0
2005-07-07 10:20:00,33.0,33.04,32.84,32.88,41200.0,33.0,33.04,32.84,32.88,41200.0
2005-07-07 10:25:00,32.85,33.0,32.68,33.0,97600.0,32.85,33.0,32.68,33.0,97600.0
2005-07-07 10:30:00,32.96,32.96,32.75,32.82,60300.0,32.96,32.96,32.75,32.82,60300.0
2005-07-07 10:35:00,32.82,32.88,32.78,32.88,15700.0,32.82,32.88,32.78,32.88,15700.0
2005-07-07 10:40:00,32.86,32.92,32.75,32.88,51600.0,32.86,32.92,32.75,32.88,51600.0
2005-07-07 10:45:00,32.9,32.95,32.88,32.95,19600.0,32.9,32.95,32.88,32.95,19600.0
2005-07-07 10:50:00,32.95,32.95,32.7,32.73,57300.0,32.95,32.95,32.7,32.73,57300.0
2005-07-07 10:55:00,32.73,32.74,32.62,32.69,30500.0,32.73,32.74,32.62,32.69,30500.0
2005-07-07 11:00:00,32.7,32.7,32.61,32.7,32500.0,32.7,32.7,32.61,32.7,32500.0
2005-07-07 11:05:00,32.7,32.8,32.69,32.69,32800.0,32.7,32.8,32.69,32.69,32800.0
2005-07-07 11:10:00,32.69,32.8,32.68,32.77,36700.0,32.69,32.8,32.68,32.77,36700.0
2005-07-07 11:15:00,32.75,32.8,32.73,32.8,9100.0,32.75,32.8,32.73,32.8,9100.0
2005-07-07 11:20:00,32.82,32.85,32.74,32.76,19500.0,32.82,32.85,32.74,32.76,19500.0
2005-07-07 11:25:00,32.78,32.8,32.69,32.73,17700.0,32.78,32.8,32.69,32.73,17700.0
2005-07-07 11:30:00,32.74,32.74,32.62,32.74,21700.0,32.74,32.74,32.62,32.74,21700.0
2005-07-07 11:35:00,32.75,32.77,32.71,32.74,26400.0,32.75,32.77,32.71,32.74,26400.0
2005-07-07 11:40:00,32.74,32.82,32.74,32.8,29100.0,32.74,32.82,32.74,32.8,29100.0
2005-07-07 11:45:00,32.79,32.93,32.79,32.93,16800.0,32.79,32.93,32.79,32.93,16800.0
2005-07-07 11:50:00,32.93,32.93,32.78,32.9,16000.0,32.93,32.93,32.78,32.9,16000.0
2005-07-07 11:55:00,32.91,33.08,32.89,33.08,19900.0,32.91,33.08,32.89,33.08,19900.0
2005-07-07 12:00:00,33.06,33.08,32.94,32.98,20800.0,33.06,33.08,32.94,32.98,20800.0
2005-07-07 12:05:00,32.98,33.01,32.93,33.01,22400.0,32.98,33.01,32.93,33.01,22400.0
2005-07-07 12:10:00,32.99,33.32,32.99,33.2,72700.0,32.99,33.32,32.99,33.2,72700.0
2005-07-07 12:15:00,33.24,33.42,33.23,33.42,102200.0,33.24,33.42,33.23,33.42,102200.0
2005-07-07 12:20:00,33.39,33.54,33.35,33.41,36600.0,33.39,33.54,33.35,33.41,36600.0
2005-07-07 12:25:00,33.45,33.48,33.35,33.35,28400.0,33.45,33.48,33.35,33.35,28400.0
2005-07-07 12:30:00,33.36,33.37,33.27,33.27,70400.0,33.36,33.37,33.27,33.27,70400.0
2005-07-07 12:35:00,33.3,33.34,33.22,33.24,19500.0,33.3,33.34,33.22,33.24,19500.0
2005-07-07 12:40:00,33.23,33.31,33.23,33.24,25300.0,33.23,33.31,33.23,33.24,25300.0
2005-07-07 12:45:00,33.25,33.27,33.2,33.2,26800.0,33.25,33.27,33.2,33.2,26800.0
2005-07-07 12:50:00,33.21,33.23,33.18,33.22,9400.0,33.21,33.23,33.18,33.22,9400.0
2005-07-07 12:55:00,33.21,33.22,33.13,33.18,19100.0,33.21,33.22,33.13,33.18,19100.0
2005-07-07 13:00:00,33.18,33.22,33.16,33.22,7300.0,33.18,33.22,33.16,33.22,7300.0
2005-07-07 13:05:00,33.23,33.27,33.23,33.25,29700.0,33.23,33.27,33.23,33.25,29700.0
2005-07-07 13:10:00,33.25,33.25,33.21,33.21,5600.0,33.25,33.25,33.21,33.21,5600.0
2005-07-07 13:15:00,33.17,33.35,33.17,33.22,16400.0,33.17,33.35,33.17,33.22,16400.0
2005-07-07 13:20:00,33.22,33.23,33.12,33.12,14500.0,33.22,33.23,33.12,33.12,14500.0
2005-07-07 13:25:00,33.15,33.2,33.14,33.19,2500.0,33.15,33.2,33.14,33.19,2500.0
2005-07-07 13:30:00,33.2,33.27,33.19,33.23,17200.0,33.2,33.27,33.19,33.23,17200.0
2005-07-07 13:35:00,33.22,33.24,33.2,33.2,7700.0,33.22,33.24,33.2,33.2,7700.0
2005-07-07 13:40:00,33.2,33.34,33.2,33.33,14100.0,33.2,33.34,33.2,33.33,14100.0
2005-07-07 13:45:00,33.33,33.36,33.3,33.34,15900.0,33.33,33.36,33.3,33.34,15900.0
2005-07-07 13:50:00,33.31,33.33,33.3,33.3,4900.0,33.31,33.33,33.3,33.3,4900.0
2005-07-07 13:55:00,33.3,33.44,33.3,33.39,34600.0,33.3,33.44,33.3,33.39,34600.0
2005-07-07 14:00:00,33.34,33.34,33.22,33.24,15700.0,33.34,33.34,33.22,33.24,15700.0
2005-07-07 14:05:00,33.24,33.29,33.24,33.25,7200.0,33.24,33.29,33.24,33.25,7200.0
2005-07-07 14:10:00,33.26,33.26,33.24,33.24,7100.0,33.26,33.26,33.24,33.24,7100.0
2005-07-07 14:15:00,33.24,33.26,33.24,33.24,7900.0,33.24,33.26,33.24,33.24,7900.0
2005-07-07 14:20:00,33.26,33.34,33.26,33.26,10200.0,33.26,33.34,33.26,33.26,10200.0
2005-07-07 14:25:00,33.26,33.27,33.24,33.25,2600.0,33.26,33.27,33.24,33.25,2600.0
2005-07-07 14:30:00,33.26,33.29,33.25,33.27,12400.0,33.26,33.29,33.25,33.27,12400.0
2005-07-07 14:35:00,33.26,33.3,33.24,33.26,6100.0,33.26,33.3,33.24,33.26,6100.0
2005-07-07 14:40:00,33.26,33.28,33.24,33.24,11400.0,33.26,33.28,33.24,33.24,11400.0
2005-07-07 14:45:00,33.24,33.28,33.24,33.27,8500.0,33.24,33.28,33.24,33.27,8500.0
2005-07-07 14:50:00,33.27,33.3,33.24,33.3,27100.0,33.27,33.3,33.24,33.3,27100.0
2005-07-07 14:55:00,33.3,33.32,33.28,33.29,6000.0,33.3,33.32,33.28,33.29,6000.0
2005-07-07 15:00:00,33.3,33.38,33.3,33.38,15000.0,33.3,33.38,33.3,33.38,15000.0
2005-07-07 15:05:00,33.38,33.4,33.3,33.32,22200.0,33.38,33.4,33.3,33.32,22200.0
2005-07-07 15:10:00,33.3,33.32,33.24,33.26,31100.0,33.3,33.32,33.24,33.26,31100.0
2005-07-07 15:15:00,33.25,33.32,33.25,33.29,27000.0,33.25,33.32,33.25,33.29,27000.0
2005-07-07 15:20:00,33.3,33.34,33.21,33.25,59500.0,33.3,33.34,33.21,33.25,59500.0
2005-07-07 15:25:00,33.25,33.26,33.24,33.25,10500.0,33.25,33.26,33.24,33.25,10500.0
2005-07-07 15:30:00,33.25,33.3,33.23,33.24,57000.0,33.25,33.3,33.23,33.24,57000.0
2005-07-07 15:35:00,33.24,33.31,33.24,33.31,28500.0,33.24,33.31,33.24,33.31,28500.0
2005-07-07 15:40:00,33.31,33.33,33.24,33.25,36400.0,33.31,33.33,33.24,33.25,36400.0
2005-07-07 15:45:00,33.24,33.26,33.24,33.24,42300.0,33.24,33.26,33.24,33.24,42300.0
2005-07-07 15:50:00,33.25,33.34,33.25,33.33,55000.0,33.25,33.34,33.25,33.33,55000.0
2005-07-07 15:55:00,33.34,33.49,33.25,33.25,193800.0,33.34,33.49,33.25,33.25,193800.0
2005-07-08 09:30:00,33.21,33.38,33.01,33.25,88900.0,33.21,33.38,33.01,33.25,88900.0
2005-07-08 09:35:00,33.24,33.32,33.22,33.26,25000.0,33.24,33.32,33.22,33.26,25000.0
2005-07-08 09:40:00,33.26,33.31,33.25,33.31,10400.0,33.26,33.31,33.25,33.31,10400.0
2005-07-08 09:45:00,33.29,33.34,33.22,33.22,11900.0,33.29,33.34,33.22,33.22,11900.0
2005-07-08 09:50:00,33.25,33.25,33.13,33.13,15800.0,33.25,33.25,33.13,33.13,15800.0
2005-07-08 09:55:00,33.11,33.16,33.1,33.12,29200.0,33.11,33.16,33.1,33.12,29200.0
2005-07-08 10:00:00,33.13,33.15,33.01,33.09,37500.0,33.13,33.15,33.01,33.09,37500.0
2005-07-08 10:05:00,33.13,33.15,33.07,33.08,44800.0,33.13,33.15,33.07,33.08,44800.0
2005-07-08 10:10:00,33.08,33.15,33.06,33.12,9200.0,33.08,33.15,33.06,33.12,9200.0
2005-07-08 10:15:00,33.13,33.2,33.13,33.16,13600.0,33.13,33.2,33.13,33.16,13600.0
2005-07-08 10:20:00,33.16,33.16,33.1,33.13,8800.0,33.16,33.16,33.1,33.13,8800.0
2005-07-08 10:25:00,33.13,33.15,33.06,33.07,10500.0,33.13,33.15,33.06,33.07,10500.0
2005-07-08 10:30:00,33.07,33.15,33.06,33.14,18100.0,33.07,33.15,33.06,33.14,18100.0
2005-07-08 10:35:00,33.15,33.2,33.11,33.2,36500.0,33.15,33.2,33.11,33.2,36500.0
2005-07-08 10:40:00,33.2,33.27,33.15,33.21,41200.0,33.2,33.27,33.15,33.21,41200.0
2005-07-08 10:45:00,33.22,33.27,33.2,33.24,16000.0,33.22,33.27,33.2,33.24,16000.0
2005-07-08 10:50:00,33.25,33.29,33.2,33.2,15500.0,33.25,33.29,33.2,33.2,15500.0
2005-07-08 10:55:00,33.19,33.23,33.17,33.21,15100.0,33.19,33.23,33.17,33.21,15100.0
2005-07-08 11:00:00,33.19,33.21,33.16,33.17,20200.0,33.19,33.21,33.16,33.17,20200.0
2005-07-08 11:05:00,33.17,33.22,33.14,33.15,18300.0,33.17,33.22,33.14,33.15,18300.0
2005-07-08 11:10:00,33.15,33.2,33.15,33.2,9800.0,33.15,33.2,33.15,33.2,9800.0
2005-07-08 11:15:00,33.2,33.2,33.17,33.17,4300.0,33.2,33.2,33.17,33.17,4300.0
2005-07-08 11:20:00,33.17,33.19,33.13,33.15,19200.0,33.17,33.19,33.13,33.15,19200.0
2005-07-08 11:25:00,33.14,33.2,33.13,33.17,8500.0,33.14,33.2,33.13,33.17,8500.0
2005-07-08 11:30:00,33.17,33.2,33.14,33.2,22000.0,33.17,33.2,33.14,33.2,22000.0
2005-07-08 11:35:00,33.19,33.19,33.09,33.09,20000.0,33.19,33.19,33.09,33.09,20000.0
2005-07-08 11:40:00,33.11,33.2,33.11,33.19,8200.0,33.11,33.2,33.11,33.19,8200.0
2005-07-08 11:45:00,33.19,33.2,33.13,33.18,23100.0,33.19,33.2,33.13,33.18,23100.0
2005-07-08 11:50:00,33.17,33.2,33.16,33.18,5500.0,33.17,33.2,33.16,33.18,5500.0
2005-07-08 11:55:00,33.19,33.19,33.17,33.17,4900.0,33.19,33.19,33.17,33.17,4900.0
2005-07-08 12:00:00,33.16,33.23,33.16,33.21,18000.0,33.16,33.23,33.16,33.21,18000.0
2005-07-08 12:05:00,33.21,33.31,33.2,33.25,22900.0,33.21,33.31,33.2,33.25,22900.0
2005-07-08 12:10:00,33.25,33.39,33.22,33.36,38800.0,33.25,33.39,33.22,33.36,38800.0
2005-07-08 12:15:00,33.38,33.41,33.34,33.36,15700.0,33.38,33.41,33.34,33.36,15700.0
2005-07-08 12:20:00,33.36,33.41,33.35,33.41,23400.0,33.36,33.41,33.35,33.41,23400.0
2005-07-08 12:25:00,33.45,33.64,33.42,33.57,55500.0,33.45,33.64,33.42,33.57,55500.0
2005-07-08 12:30:00,33.58,33.69,33.57,33.63,26200.0,33.58,33.69,33.57,33.63,26200.0
2005-07-08 12:35:00,33.62,33.68,33.62,33.63,33400.0,33.62,33.68,33.62,33.63,33400.0
2005-07-08 12:40:00,33.65,33.65,33.61,33.62,22700.0,33.65,33.65,33.61,33.62,22700.0
2005-07-08 12:45:00,33.62,33.65,33.57,33.57,27500.0,33.62,33.65,33.57,33.57,27500.0
2005-07-08 12:50:00,33.58,33.58,33.48,33.55,22800.0,33.58,33.58,33.48,33.55,22800.0
2005-07-08 12:55:00,33.58,33.58,33.55,33.55,9300.0,33.58,33.58,33.55,33.55,9300.0
2005-07-08 13:00:00,33.56,33.59,33.55,33.58,10400.0,33.56,33.59,33.55,33.58,10400.0
2005-07-08 13:05:00,33.57,33.58,33.55,33.58,15600.0,33.57,33.58,33.55,33.58,15600.0
2005-07-08 13:10:00,33.58,33.6,33.55,33.55,11200.0,33.58,33.6,33.55,33.55,11200.0
2005-07-08 13:15:00,33.57,33.57,33.55,33.56,6300.0,33.57,33.57,33.55,33.56,6300.0
2005-07-08 13:20:00,33.55,33.56,33.55,33.56,9200.0,33.55,33.56,33.55,33.56,9200.0
2005-07-08 13:25:00,33.55,33.59,33.55,33.55,13900.0,33.55,33.59,33.55,33.55,13900.0
2005-07-08 13:30:00,33.55,33.57,33.55,33.56,30200.0,33.55,33.57,33.55,33.56,30200.0
2005-07-08 13:35:00,33.55,33.57,33.55,33.57,9100.0,33.55,33.57,33.55,33.57,9100.0
2005-07-08 13:40:00,33.55,33.57,33.55,33.55,11200.0,33.55,33.57,33.55,33.55,11200.0
2005-07-08 13:45:00,33.55,33.63,33.55,33.62,17700.0,33.55,33.63,33.55,33.62,17700.0
2005-07-08 13:50:00,33.64,33.64,33.6,33.61,4500.0,33.64,33.64,33.6,33.61,4500.0
2005-07-08 13:55:00,33.6,33.64,33.6,33.64,8000.0,33.6,33.64,33.6,33.64,8000.0
2005-07-08 14:00:00,33.64,33.64,33.61,33.62,6500.0,33.64,33.64,33.61,33.62,6500.0
2005-07-08 14:05:00,33.61,33.66,33.61,33.65,12700.0,33.61,33.66,33.61,33.65,12700.0
2005-07-08 14:10:00,33.64,33.65,33.64,33.65,3900.0,33.64,33.65,33.64,33.65,3900.0
2005-07-08 14:15:00,33.65,33.7,33.65,33.68,21100.0,33.65,33.7,33.65,33.68,21100.0
2005-07-08 14:20:00,33.68,33.73,33.68,33.72,18400.0,33.68,33.73,33.68,33.72,18400.0
2005-07-08 14:25:00,33.73,33.83,33.73,33.83,10900.0,33.73,33.83,33.73,33.83,10900.0
2005-07-08 14:30:00,33.84,33.86,33.79,33.86,39500.0,33.84,33.86,33.79,33.86,39500.0
2005-07-08 14:35:00,33.85,33.85,33.61,33.61,24300.0,33.85,33.85,33.61,33.61,24300.0
2005-07-08 14:40:00,33.58,33.59,33.55,33.56,25300.0,33.58,33.59,33.55,33.56,25300.0
2005-07-08 14:45:00,33.56,33.58,33.51,33.55,30000.0,33.56,33.58,33.51,33.55,30000.0
2005-07-08 14:50:00,33.56,33.67,33.56,33.67,12000.0,33.56,33.67,33.56,33.67,12000.0
2005-07-08 14:55:00,33.67,33.69,33.6,33.6,15800.0,33.67,33.69,33.6,33.6,15800.0
2005-07-08 15:00:00,33.61,33.66,33.58,33.65,12700.0,33.61,33.66,33.58,33.65,12700.0
2005-07-08 15:05:00,33.68,33.75,33.68,33.73,18700.0,33.68,33.75,33.68,33.73,18700.0
2005-07-08 15:10:00,33.72,33.72,33.69,33.69,12800.0,33.72,33.72,33.69,33.69,12800.0
2005-07-08 15:15:00,33.69,33.73,33.67,33.73,10900.0,33.69,33.73,33.67,33.73,10900.0
2005-07-08 15:20:00,33.73,33.78,33.72,33.78,23100.0,33.73,33.78,33.72,33.78,23100.0
2005-07-08 15:25:00,33.77,33.8,33.76,33.78,30700.0,33.77,33.8,33.76,33.78,30700.0
2005-07-08 15:30:00,33.78,33.79,33.69,33.7,17200.0,33.78,33.79,33.69,33.7,17200.0
2005-07-08 15:35:00,33.69,33.75,33.69,33.74,14400.0,33.69,33.75,33.69,33.74,14400.0
2005-07-08 15:40:00,33.73,33.75,33.56,33.65,15200.0,33.73,33.75,33.56,33.65,15200.0
2005-07-08 15:45:00,33.65,33.7,33.63,33.7,13700.0,33.65,33.7,33.63,33.7,13700.0
2005-07-08 15:50:00,33.7,33.7,33.61,33.64,27200.0,33.7,33.7,33.61,33.64,27200.0
2005-07-08 15:55:00,33.65,33.73,33.63,33.71,35800.0,33.65,33.73,33.63,33.71,35800.0
2005-07-11 09:30:00,33.88,34.01,33.73,33.93,151600.0,33.88,34.01,33.73,33.93,151600.0
2005-07-11 09:35:00,33.94,34.05,33.92,34.05,77400.0,33.94,34.05,33.92,34.05,77400.0
2005-07-11 09:40:00,34.05,34.07,33.94,33.96,34900.0,34.05,34.07,33.94,33.96,34900.0
2005-07-11 09:45:00,33.96,33.96,33.42,33.65,114000.0,33.96,33.96,33.42,33.65,114000.0
2005-07-11 09:50:00,33.69,33.82,33.65,33.74,62200.0,33.69,33.82,33.65,33.74,62200.0
2005-07-11 09:55:00,33.74,33.75,33.45,33.46,45800.0,33.74,33.75,33.45,33.46,45800.0
2005-07-11 10:00:00,33.46,33.5,33.33,33.36,47000.0,33.46,33.5,33.33,33.36,47000.0
2005-07-11 10:05:00,33.36,33.47,33.35,33.36,61600.0,33.36,33.47,33.35,33.36,61600.0
2005-07-11 10:10:00,33.36,33.42,33.36,33.4,38100.0,33.36,33.42,33.36,33.4,38100.0
2005-07-11 10:15:00,33.39,33.4,33.38,33.39,27500.0,33.39,33.4,33.38,33.39,27500.0
2005-07-11 10:20:00,33.39,33.45,33.39,33.44,13700.0,33.39,33.45,33.39,33.44,13700.0
2005-07-11 10:25:00,33.45,33.57,33.44,33.56,24200.0,33.45,33.57,33.44,33.56,24200.0
2005-07-11 10:30:00,33.54,33.57,33.52,33.53,15100.0,33.54,33.57,33.52,33.53,15100.0
2005-07-11 10:35:00,33.53,33.56,33.53,33.56,41500.0,33.53,33.56,33.53,33.56,41500.0
2005-07-11 10:40:00,33.56,33.64,33.53,33.64,39600.0,33.56,33.64,33.53,33.64,39600.0
2005-07-11 10:45:00,33.64,33.72,33.58,33.67,105100.0,33.64,33.72,33.58,33.67,105100.0
2005-07-11 10:50:00,33.7,33.73,33.68,33.7,17300.0,33.7,33.73,33.68,33.7,17300.0
2005-07-11 10:55:00,33.7,33.73,33.64,33.66,66200.0,33.7,33.73,33.64,33.66,66200.0
2005-07-11 11:00:00,33.66,33.76,33.66,33.7,21600.0,33.66,33.76,33.66,33.7,21600.0
2005-07-11 11:05:00,33.71,33.8,33.71,33.77,12500.0,33.71,33.8,33.71,33.77,12500.0
2005-07-11 11:10:00,33.77,33.79,33.76,33.78,15900.0,33.77,33.79,33.76,33.78,15900.0
2005-07-11 11:15:00,33.78,33.89,33.77,33.89,45100.0,33.78,33.89,33.77,33.89,45100.0
2005-07-11 11:20:00,33.89,33.93,33.86,33.88,18200.0,33.89,33.93,33.86,33.88,18200.0
2005-07-11 11:25:00,33.88,33.9,33.85,33.85,21700.0,33.88,33.9,33.85,33.85,21700.0
2005-07-11 11:30:00,33.85,33.9,33.84,33.9,22600.0,33.85,33.9,33.84,33.9,22600.0
2005-07-11 11:35:00,33.9,33.9,33.85,33.87,24300.0,33.9,33.9,33.85,33.87,24300.0
2005-07-11 11:40:00,33.87,33.89,33.85,33.88,15900.0,33.87,33.89,33.85,33.88,15900.0
2005-07-11 11:45:00,33.88,33.88,33.85,33.85,8100.0,33.88,33.88,33.85,33.85,8100.0
2005-07-11 11:50:00,33.85,33.86,33.81,33.84,10200.0,33.85,33.86,33.81,33.84,10200.0
2005-07-11 11:55:00,33.85,33.85,33.75,33.75,6100.0,33.85,33.85,33.75,33.75,6100.0
2005-07-11 12:00:00,33.77,33.77,33.73,33.76,10500.0,33.77,33.77,33.73,33.76,10500.0
2005-07-11 12:05:00,33.77,33.77,33.75,33.77,41600.0,33.77,33.77,33.75,33.77,41600.0
2005-07-11 12:10:00,33.77,33.8,33.77,33.8,5600.0,33.77,33.8,33.77,33.8,5600.0
2005-07-11 12:15:00,33.8,33.8,33.78,33.8,5800.0,33.8,33.8,33.78,33.8,5800.0
2005-07-11 12:20:00,33.8,33.88,33.79,33.88,9000.0,33.8,33.88,33.79,33.88,9000.0
2005-07-11 12:25:00,33.87,33.9,33.81,33.81,10500.0,33.87,33.9,33.81,33.81,10500.0
2005-07-11 12:30:00,33.81,33.86,33.81,33.84,8600.0,33.81,33.86,33.81,33.84,8600.0
2005-07-11 12:35:00,33.83,33.86,33.82,33.85,3000.0,33.83,33.86,33.82,33.85,3000.0
2005-07-11 12:40:00,33.85,33.88,33.85,33.86,11100.0,33.85,33.88,33.85,33.86,11100.0
2005-07-11 12:45:00,33.85,33.88,33.83,33.84,29000.0,33.85,33.88,33.83,33.84,29000.0
2005-07-11 12:50:00,33.85,33.86,33.83,33.85,11500.0,33.85,33.86,33.83,33.85,11500.0
2005-07-11 12:55:00,33.86,33.89,33.75,33.76,19200.0,33.86,33.89,33.75,33.76,19200.0
2005-07-11 13:00:00,33.76,33.85,33.76,33.81,10100.0,33.76,33.85,33.76,33.81,10100.0
2005-07-11 13:05:00,33.8,33.81,33.76,33.81,10300.0,33.8,33.81,33.76,33.81,10300.0
2005-07-11 13:10:00,33.82,33.93,33.81,33.92,24200.0,33.82,33.93,33.81,33.92,24200.0
2005-07-11 13:15:00,33.91,33.92,33.89,33.91,116500.0,33.91,33.92,33.89,33.91,116500.0
2005-07-11 13:20:00,33.91,33.95,33.91,33.94,123500.0,33.91,33.95,33.91,33.94,123500.0
2005-07-11 13:25:00,33.95,33.99,33.95,33.99,26800.0,33.95,33.99,33.95,33.99,26800.0
2005-07-11 13:30:00,33.99,34.0,33.98,33.99,12100.0,33.99,34.0,33.98,33.99,12100.0
2005-07-11 13:35:00,34.0,34.0,33.99,34.0,2200.0,34.0,34.0,33.99,34.0,2200.0
2005-07-11 13:40:00,34.0,34.0,33.99,33.99,105600.0,34.0,34.0,33.99,33.99,105600.0
2005-07-11 13:45:00,33.99,34.05,33.99,34.01,30900.0,33.99,34.05,33.99,34.01,30900.0
2005-07-11 13:50:00,34.01,34.07,34.01,34.07,15700.0,34.01,34.07,34.01,34.07,15700.0
2005-07-11 13:55:00,34.06,34.16,34.04,34.1,38800.0,34.06,34.16,34.04,34.1,38800.0
2005-07-11 14:00:00,34.08,34.24,34.08,34.17,46600.0,34.08,34.24,34.08,34.17,46600.0
2005-07-11 14:05:00,34.17,34.2,34.16,34.17,24000.0,34.17,34.2,34.16,34.17,24000.0
2005-07-11 14:10:00,34.17,34.2,34.14,34.18,29800.0,34.17,34.2,34.14,34.18,29800.0
2005-07-11 14:15:00,34.18,34.24,34.17,34.21,23500.0,34.18,34.24,34.17,34.21,23500.0
2005-07-11 14:20:00,34.21,34.21,34.14,34.2,10800.0,34.21,34.21,34.14,34.2,10800.0
2005-07-11 14:25:00,34.2,34.23,34.05,34.19,18700.0,34.2,34.23,34.05,34.19,18700.0
2005-07-11 14:30:00,34.18,34.21,34.18,34.18,5500.0,34.18,34.21,34.18,34.18,5500.0
2005-07-11 14:35:00,34.18,34.2,34.18,34.2,29200.0,34.18,34.2,34.18,34.2,29200.0
2005-07-11 14:40:00,34.2,34.21,34.19,34.21,11000.0,34.2,34.21,34.19,34.21,11000.0
2005-07-11 14:45:00,34.21,34.21,34.18,34.18,15200.0,34.21,34.21,34.18,34.18,15200.0
2005-07-11 14:50:00,34.18,34.19,34.15,34.18,13100.0,34.18,34.19,34.15,34.18,13100.0
2005-07-11 14:55:00,34.17,34.22,34.17,34.18,26200.0,34.17,34.22,34.17,34.18,26200.0
2005-07-11 15:00:00,34.18,34.2,34.1,34.1,17100.0,34.18,34.2,34.1,34.1,17100.0
2005-07-11 15:05:00,34.1,34.21,34.1,34.2,28900.0,34.1,34.21,34.1,34.2,28900.0
2005-07-11 15:10:00,34.2,34.2,34.19,34.2,48300.0,34.2,34.2,34.19,34.2,48300.0
2005-07-11 15:15:00,34.19,34.2,34.14,34.15,20000.0,34.19,34.2,34.14,34.15,20000.0
2005-07-11 15:20:00,34.15,34.16,34.03,34.1,44100.0,34.15,34.16,34.03,34.1,44100.0
2005-07-11 15:25:00,34.11,34.11,34.07,34.08,15000.0,34.11,34.11,34.07,34.08,15000.0
2005-07-11 15:30:00,34.09,34.09,34.05,34.08,41600.0,34.09,34.09,34.05,34.08,41600.0
2005-07-11 15:35:00,34.08,34.13,34.08,34.1,58000.0,34.08,34.13,34.08,34.1,58000.0
2005-07-11 15:40:00,34.11,34.11,34.01,34.07,47500.0,34.11,34.11,34.01,34.07,47500.0
2005-07-11 15:45:00,34.07,34.1,34.05,34.07,25100.0,34.07,34.1,34.05,34.07,25100.0
2005-07-11 15:50:00,34.07,34.07,33.99,34.01,66800.0,34.07,34.07,33.99,34.01,66800.0
2005-07-11 15:55:00,34.01,34.1,34.0,34.07,118500.0,34.01,34.1,34.0,34.07,118500.0
2005-07-12 09:30:00,34.13,34.71,34.08,34.7,125700.0,34.13,34.71,34.08,34.7,125700.0
2005-07-12 09:35:00,34.71,34.75,34.31,34.42,54600.0,34.71,34.75,34.31,34.42,54600.0
2005-07-12 09:40:00,34.42,34.8,34.35,34.7,56700.0,34.42,34.8,34.35,34.7,56700.0
2005-07-12 09:45:00,34.74,34.85,34.74,34.83,132600.0,34.74,34.85,34.74,34.83,132600.0
2005-07-12 09:50:00,34.83,34.84,34.77,34.84,83500.0,34.83,34.84,34.77,34.84,83500.0
2005-07-12 09:55:00,34.84,34.86,34.74,34.75,60900.0,34.84,34.86,34.74,34.75,60900.0
2005-07-12 10:00:00,34.75,34.75,34.59,34.6,221300.0,34.75,34.75,34.59,34.6,221300.0
2005-07-12 10:05:00,34.6,34.83,34.59,34.68,105200.0,34.6,34.83,34.59,34.68,105200.0
2005-07-12 10:10:00,34.67,34.88,34.65,34.81,42500.0,34.67,34.88,34.65,34.81,42500.0
2005-07-12 10:15:00,34.8,34.85,34.77,34.82,27500.0,34.8,34.85,34.77,34.82,27500.0
2005-07-12 10:20:00,34.83,34.83,34.74,34.79,22200.0,34.83,34.83,34.74,34.79,22200.0
2005-07-12 10:25:00,34.79,34.97,34.79,34.97,51300.0,34.79,34.97,34.79,34.97,51300.0
2005-07-12 10:30:00,34.96,35.04,34.9,34.99,164900.0,34.96,35.04,34.9,34.99,164900.0
2005-07-12 10:35:00,34.99,35.09,34.91,34.95,97500.0,34.99,35.09,34.91,34.95,97500.0
2005-07-12 10:40:00,34.94,35.09,34.94,35.09,53800.0,34.94,35.09,34.94,35.09,53800.0
2005-07-12 10:45:00,35.09,35.09,35.03,35.06,43900.0,35.09,35.09,35.03,35.06,43900.0
2005-07-12 10:50:00,35.05,35.11,35.01,35.01,59200.0,35.05,35.11,35.01,35.01,59200.0
2005-07-12 10:55:00,35.01,35.04,35.0,35.04,65500.0,35.01,35.04,35.0,35.04,65500.0
2005-07-12 11:00:00,35.04,35.11,35.04,35.09,29800.0,35.04,35.11,35.04,35.09,29800.0
2005-07-12 11:05:00,35.08,35.1,34.9,34.9,57500.0,35.08,35.1,34.9,34.9,57500.0
2005-07-12 11:10:00,34.89,34.89,34.77,34.83,32400.0,34.89,34.89,34.77,34.83,32400.0
2005-07-12 11:15:00,34.83,34.86,34.82,34.85,19000.0,34.83,34.86,34.82,34.85,19000.0
2005-07-12 11:20:00,34.85,34.87,34.83,34.86,29000.0,34.85,34.87,34.83,34.86,29000.0
2005-07-12 11:25:00,34.86,34.89,34.84,34.86,20100.0,34.86,34.89,34.84,34.86,20100.0
2005-07-12 11:30:00,34.89,34.89,34.83,34.84,20000.0,34.89,34.89,34.83,34.84,20000.0
2005-07-12 11:35:00,34.84,34.86,34.82,34.86,12500.0,34.84,34.86,34.82,34.86,12500.0
2005-07-12 11:40:00,34.86,34.86,34.82,34.83,8500.0,34.86,34.86,34.82,34.83,8500.0
2005-07-12 11:45:00,34.83,34.83,34.82,34.82,9300.0,34.83,34.83,34.82,34.82,9300.0
2005-07-12 11:50:00,34.82,34.83,34.77,34.77,29600.0,34.82,34.83,34.77,34.77,29600.0
2005-07-12 11:55:00,34.79,34.79,34.71,34.71,40100.0,34.79,34.79,34.71,34.71,40100.0
2005-07-12 12:00:00,34.71,34.9,34.7,34.88,17000.0,34.71,34.9,34.7,34.88,17000.0
2005-07-12 12:05:00,34.89,34.89,34.82,34.83,10000.0,34.89,34.89,34.82,34.83,10000.0
2005-07-12 12:10:00,34.83,34.83,34.75,34.75,7000.0,34.83,34.83,34.75,34.75,7000.0
2005-07-12 12:15:00,34.75,34.76,34.73,34.75,19500.0,34.75,34.76,34.73,34.75,19500.0
2005-07-12 12:20:00,34.73,34.82,34.73,34.82,14400.0,34.73,34.82,34.73,34.82,14400.0
2005-07-12 12:25:00,34.82,34.89,34.78,34.88,11700.0,34.82,34.89,34.78,34.88,11700.0
2005-07-12 12:30:00,34.85,34.96,34.81,34.93,17700.0,34.85,34.96,34.81,34.93,17700.0
2005-07-12 12:35:00,34.96,34.97,34.93,34.97,15100.0,34.96,34.97,34.93,34.97,15100.0
2005-07-12 12:40:00,34.96,34.99,34.96,34.98,13800.0,34.96,34.99,34.96,34.98,13800.0
2005-07-12 12:45:00,34.97,34.98,34.93,34.96,21600.0,34.97,34.98,34.93,34.96,21600.0
2005-07-12 12:50:00,34.96,35.01,34.94,34.98,28600.0,34.96,35.01,34.94,34.98,28600.0
2005-07-12 12:55:00,34.99,35.0,34.98,34.98,10200.0,34.99,35.0,34.98,34.98,10200.0
2005-07-12 13:00:00,34.98,34.99,34.96,34.98,10600.0,34.98,34.99,34.96,34.98,10600.0
2005-07-12 13:05:00,34.97,35.03,34.96,35.0,19000.0,34.97,35.03,34.96,35.0,19000.0
2005-07-12 13:10:00,35.0,35.03,35.0,35.01,13600.0,35.0,35.03,35.0,35.01,13600.0
2005-07-12 13:15:00,35.02,35.06,35.01,35.05,42500.0,35.02,35.06,35.01,35.05,42500.0
2005-07-12 13:20:00,35.05,35.08,35.05,35.08,31400.0,35.05,35.08,35.05,35.08,31400.0
2005-07-12 13:25:00,35.06,35.07,35.05,35.05,34200.0,35.06,35.07,35.05,35.05,34200.0
2005-07-12 13:30:00,35.05,35.07,35.05,35.07,22600.0,35.05,35.07,35.05,35.07,22600.0
2005-07-12 13:35:00,35.07,35.07,35.05,35.06,39600.0,35.07,35.07,35.05,35.06,39600.0
2005-07-12 13:40:00,35.07,35.1,35.05,35.08,30500.0,35.07,35.1,35.05,35.08,30500.0
2005-07-12 13:45:00,35.08,35.08,35.05,35.08,15000.0,35.08,35.08,35.05,35.08,15000.0
2005-07-12 13:50:00,35.08,35.11,35.08,35.1,29000.0,35.08,35.11,35.08,35.1,29000.0
2005-07-12 13:55:00,35.09,35.15,35.09,35.13,99100.0,35.09,35.15,35.09,35.13,99100.0
2005-07-12 14:00:00,35.12,35.19,35.12,35.19,71100.0,35.12,35.19,35.12,35.19,71100.0
2005-07-12 14:05:00,35.19,35.2,35.18,35.19,41500.0,35.19,35.2,35.18,35.19,41500.0
2005-07-12 14:10:00,35.19,35.2,35.19,35.2,9300.0,35.19,35.2,35.19,35.2,9300.0
2005-07-12 14:15:00,35.2,35.21,35.19,35.19,35700.0,35.2,35.21,35.19,35.19,35700.0
2005-07-12 14:20:00,35.2,35.22,35.19,35.22,13500.0,35.2,35.22,35.19,35.22,13500.0
2005-07-12 14:25:00,35.21,35.24,35.21,35.23,70300.0,35.21,35.24,35.21,35.23,70300.0
2005-07-12 14:30:00,35.23,35.26,35.22,35.26,78100.0,35.23,35.26,35.22,35.26,78100.0
2005-07-12 14:35:00,35.26,35.26,35.25,35.26,14800.0,35.26,35.26,35.25,35.26,14800.0
2005-07-12 14:40:00,35.26,35.29,35.25,35.29,69000.0,35.26,35.29,35.25,35.29,69000.0
2005-07-12 14:45:00,35.29,35.31,35.28,35.31,118000.0,35.29,35.31,35.28,35.31,118000.0
2005-07-12 14:50:00,35.31,35.32,35.25,35.31,44800.0,35.31,35.32,35.25,35.31,44800.0
2005-07-12 14:55:00,35.31,35.31,35.24,35.25,47100.0,35.31,35.31,35.24,35.25,47100.0
2005-07-12 15:00:00,35.25,35.28,35.25,35.27,30400.0,35.25,35.28,35.25,35.27,30400.0
2005-07-12 15:05:00,35.27,35.28,35.26,35.28,30000.0,35.27,35.28,35.26,35.28,30000.0
2005-07-12 15:10:00,35.27,35.31,35.25,35.28,51300.0,35.27,35.31,35.25,35.28,51300.0
2005-07-12 15:15:00,35.28,35.31,35.26,35.3,55500.0,35.28,35.31,35.26,35.3,55500.0
2005-07-12 15:20:00,35.29,35.32,35.29,35.3,53400.0,35.29,35.32,35.29,35.3,53400.0
2005-07-12 15:25:00,35.29,35.3,35.27,35.3,39700.0,35.29,35.3,35.27,35.3,39700.0
2005-07-12 15:30:00,35.3,35.31,35.29,35.3,57200.0,35.3,35.31,35.29,35.3,57200.0
2005-07-12 15:35:00,35.3,35.31,35.28,35.28,43000.0,35.3,35.31,35.28,35.28,43000.0
2005-07-12 15:40:00,35.29,35.3,35.25,35.29,87200.0,35.29,35.3,35.25,35.29,87200.0
2005-07-12 15:45:00,35.28,35.29,35.24,35.28,57300.0,35.28,35.29,35.24,35.28,57300.0
2005-07-12 15:50:00,35.28,35.29,35.25,35.27,76500.0,35.28,35.29,35.25,35.27,76500.0
2005-07-12 15:55:00,35.27,35.3,35.26,35.3,105200.0,35.27,35.3,35.26,35.3,105200.0
2005-07-13 09:30:00,35.53,35.55,35.31,35.42,111800.0,35.53,35.55,35.31,35.42,111800.0
2005-07-13 09:35:00,35.43,35.55,35.41,35.5,34000.0,35.43,35.55,35.41,35.5,34000.0
2005-07-13 09:40:00,35.5,35.5,35.35,35.4,33500.0,35.5,35.5,35.35,35.4,33500.0
2005-07-13 09:45:00,35.38,35.4,35.3,35.3,16800.0,35.38,35.4,35.3,35.3,16800.0
2005-07-13 09:50:00,35.3,35.31,35.2,35.22,38000.0,35.3,35.31,35.2,35.22,38000.0
2005-07-13 09:55:00,35.22,35.25,35.2,35.22,9800.0,35.22,35.25,35.2,35.22,9800.0
2005-07-13 10:00:00,35.21,35.22,35.19,35.19,21700.0,35.21,35.22,35.19,35.19,21700.0
2005-07-13 10:05:00,35.2,35.2,35.05,35.05,19300.0,35.2,35.2,35.05,35.05,19300.0
2005-07-13 10:10:00,35.07,35.12,35.02,35.02,25100.0,35.07,35.12,35.02,35.02,25100.0
2005-07-13 10:15:00,35.03,35.03,34.75,34.92,55000.0,35.03,35.03,34.75,34.92,55000.0
2005-07-13 10:20:00,34.92,34.98,34.91,34.91,20800.0,34.92,34.98,34.91,34.91,20800.0
2005-07-13 10:25:00,34.91,35.18,34.9,35.18,35000.0,34.91,35.18,34.9,35.18,35000.0
2005-07-13 10:30:00,35.18,35.25,35.15,35.25,52000.0,35.18,35.25,35.15,35.25,52000.0
2005-07-13 10:35:00,35.24,35.36,35.24,35.25,33600.0,35.24,35.36,35.24,35.25,33600.0
2005-07-13 10:40:00,35.27,35.28,34.98,35.15,28600.0,35.27,35.28,34.98,35.15,28600.0
2005-07-13 10:45:00,35.15,35.19,35.11,35.14,24800.0,35.15,35.19,35.11,35.14,24800.0
2005-07-13 10:50:00,35.17,35.17,35.1,35.1,11900.0,35.17,35.17,35.1,35.1,11900.0
2005-07-13 10:55:00,35.1,35.1,35.06,35.07,7300.0,35.1,35.1,35.06,35.07,7300.0
2005-07-13 11:00:00,35.08,35.08,35.03,35.04,13300.0,35.08,35.08,35.03,35.04,13300.0
2005-07-13 11:05:00,35.05,35.06,35.03,35.06,15600.0,35.05,35.06,35.03,35.06,15600.0
2005-07-13 11:10:00,35.08,35.11,35.05,35.05,20000.0,35.08,35.11,35.05,35.05,20000.0
2005-07-13 11:15:00,35.06,35.19,35.05,35.19,18400.0,35.06,35.19,35.05,35.19,18400.0
2005-07-13 11:20:00,35.18,35.26,35.18,35.19,13600.0,35.18,35.26,35.18,35.19,13600.0
2005-07-13 11:25:00,35.2,35.25,35.07,35.22,19300.0,35.2,35.25,35.07,35.22,19300.0
2005-07-13 11:30:00,35.23,35.23,35.12,35.12,13000.0,35.23,35.23,35.12,35.12,13000.0
2005-07-13 11:35:00,35.11,35.2,35.11,35.16,7600.0,35.11,35.2,35.11,35.16,7600.0
2005-07-13 11:40:00,35.17,35.23,35.12,35.17,46300.0,35.17,35.23,35.12,35.17,46300.0
2005-07-13 11:45:00,35.15,35.23,35.15,35.21,31400.0,35.15,35.23,35.15,35.21,31400.0
2005-07-13 11:50:00,35.22,35.22,35.16,35.17,5900.0,35.22,35.22,35.16,35.17,5900.0
2005-07-13 11:55:00,35.17,35.2,35.15,35.2,9700.0,35.17,35.2,35.15,35.2,9700.0
2005-07-13 12:00:00,35.19,35.23,35.15,35.15,13800.0,35.19,35.23,35.15,35.15,13800.0
2005-07-13 12:05:00,35.15,35.16,35.08,35.14,19600.0,35.15,35.16,35.08,35.14,19600.0
2005-07-13 12:10:00,35.14,35.14,35.1,35.12,7100.0,35.14,35.14,35.1,35.12,7100.0
2005-07-13 12:15:00,35.12,35.17,35.09,35.12,7600.0,35.12,35.17,35.09,35.12,7600.0
2005-07-13 12:20:00,35.14,35.14,35.05,35.06,12900.0,35.14,35.14,35.05,35.06,12900.0
2005-07-13 12:25:00,35.05,35.05,35.0,35.02,18800.0,35.05,35.05,35.0,35.02,18800.0
2005-07-13 12:30:00,35.03,35.08,34.96,35.08,20200.0,35.03,35.08,34.96,35.08,20200.0
2005-07-13 12:35:00,35.09,35.15,35.0,35.02,60000.0,35.09,35.15,35.0,35.02,60000.0
2005-07-13 12:40:00,35.02,35.03,35.0,35.0,8500.0,35.02,35.03,35.0,35.0,8500.0
2005-07-13 12:45:00,34.98,34.99,34.96,34.98,7200.0,34.98,34.99,34.96,34.98,7200.0
2005-07-13 12:50:00,34.99,35.0,34.87,34.89,19200.0,34.99,35.0,34.87,34.89,19200.0
2005-07-13 12:55:00,34.89,35.04,34.89,35.02,18800.0,34.89,35.04,34.89,35.02,18800.0
2005-07-13 13:00:00,35.03,35.03,34.99,35.0,6700.0,35.03,35.03,34.99,35.0,6700.0
2005-07-13 13:05:00,35.0,35.01,34.99,35.01,6800.0,35.0,35.01,34.99,35.01,6800.0
2005-07-13 13:10:00,35.0,35.01,35.0,35.01,7200.0,35.0,35.01,35.0,35.01,7200.0
2005-07-13 13:15:00,35.01,35.06,34.98,35.05,31200.0,35.01,35.06,34.98,35.05,31200.0
2005-07-13 13:20:00,35.05,35.05,34.99,35.0,12200.0,35.05,35.05,34.99,35.0,12200.0
2005-07-13 13:25:00,34.99,35.03,34.99,35.0,11100.0,34.99,35.03,34.99,35.0,11100.0
2005-07-13 13:30:00,35.0,35.06,34.99,35.06,30200.0,35.0,35.06,34.99,35.06,30200.0
2005-07-13 13:35:00,35.06,35.2,35.03,35.1,20100.0,35.06,35.2,35.03,35.1,20100.0
2005-07-13 13:40:00,35.1,35.13,35.09,35.11,8800.0,35.1,35.13,35.09,35.11,8800.0
2005-07-13 13:45:00,35.11,35.14,35.09,35.09,16600.0,35.11,35.14,35.09,35.09,16600.0
2005-07-13 13:50:00,35.09,35.14,35.08,35.09,10400.0,35.09,35.14,35.08,35.09,10400.0
2005-07-13 13:55:00,35.14,35.14,35.01,35.03,45800.0,35.14,35.14,35.01,35.03,45800.0
2005-07-13 14:00:00,35.03,35.09,35.01,35.04,14700.0,35.03,35.09,35.01,35.04,14700.0
2005-07-13 14:05:00,35.05,35.12,35.05,35.11,25800.0,35.05,35.12,35.05,35.11,25800.0
2005-07-13 14:10:00,35.11,35.11,35.09,35.11,6100.0,35.11,35.11,35.09,35.11,6100.0
2005-07-13 14:15:00,35.11,35.15,35.1,35.13,11500.0,35.11,35.15,35.1,35.13,11500.0
2005-07-13 14:20:00,35.11,35.19,35.11,35.18,10400.0,35.11,35.19,35.11,35.18,10400.0
2005-07-13 14:25:00,35.19,35.22,35.09,35.2,29100.0,35.19,35.22,35.09,35.2,29100.0
2005-07-13 14:30:00,35.2,35.2,35.13,35.2,19900.0,35.2,35.2,35.13,35.2,19900.0
2005-07-13 14:35:00,35.2,35.2,35.14,35.15,14600.0,35.2,35.2,35.14,35.15,14600.0
2005-07-13 14:40:00,35.15,35.22,35.11,35.17,31300.0,35.15,35.22,35.11,35.17,31300.0
2005-07-13 14:45:00,35.17,35.24,35.15,35.24,26100.0,35.17,35.24,35.15,35.24,26100.0
2005-07-13 14:50:00,35.23,35.23,35.14,35.16,12800.0,35.23,35.23,35.14,35.16,12800.0
2005-07-13 14:55:00,35.17,35.17,35.08,35.08,24800.0,35.17,35.17,35.08,35.08,24800.0
2005-07-13 15:00:00,35.07,35.21,34.99,35.21,45400.0,35.07,35.21,34.99,35.21,45400.0
2005-07-13 15:05:00,35.21,35.23,35.15,35.23,127800.0,35.21,35.23,35.15,35.23,127800.0
2005-07-13 15:10:00,35.23,35.25,35.21,35.25,20500.0,35.23,35.25,35.21,35.25,20500.0
2005-07-13 15:15:00,35.25,35.26,35.24,35.25,19200.0,35.25,35.26,35.24,35.25,19200.0
2005-07-13 15:20:00,35.26,35.27,35.22,35.24,19600.0,35.26,35.27,35.22,35.24,19600.0
2005-07-13 15:25:00,35.24,35.24,35.11,35.15,31800.0,35.24,35.24,35.11,35.15,31800.0
2005-07-13 15:30:00,35.16,35.26,35.13,35.25,72500.0,35.16,35.26,35.13,35.25,72500.0
2005-07-13 15:35:00,35.24,35.27,35.2,35.27,56600.0,35.24,35.27,35.2,35.27,56600.0
2005-07-13 15:40:00,35.27,35.27,35.21,35.25,30400.0,35.27,35.27,35.21,35.25,30400.0
2005-07-13 15:45:00,35.25,35.31,35.23,35.31,55200.0,35.25,35.31,35.23,35.31,55200.0
2005-07-13 15:50:00,35.31,35.31,35.17,35.26,47700.0,35.31,35.31,35.17,35.26,47700.0
2005-07-13 15:55:00,35.26,35.3,35.23,35.26,56000.0,35.26,35.3,35.23,35.26,56000.0
2005-07-14 09:30:00,35.79,35.84,34.79,34.92,196800.0,35.79,35.84,34.79,34.92,196800.0
2005-07-14 09:35:00,34.92,35.64,34.8,35.31,123500.0,34.92,35.64,34.8,35.31,123500.0
2005-07-14 09:40:00,35.35,35.43,35.13,35.35,53600.0,35.35,35.43,35.13,35.35,53600.0
2005-07-14 09:45:00,35.31,35.5,35.22,35.22,29700.0,35.31,35.5,35.22,35.22,29700.0
2005-07-14 09:50:00,35.22,35.41,35.15,35.27,95500.0,35.22,35.41,35.15,35.27,95500.0
2005-07-14 09:55:00,35.39,35.42,35.31,35.33,55000.0,35.39,35.42,35.31,35.33,55000.0
2005-07-14 10:00:00,35.34,35.41,35.31,35.37,21900.0,35.34,35.41,35.31,35.37,21900.0
2005-07-14 10:05:00,35.37,35.38,35.24,35.28,47200.0,35.37,35.38,35.24,35.28,47200.0
2005-07-14 10:10:00,35.28,35.4,35.27,35.39,70800.0,35.28,35.4,35.27,35.39,70800.0
2005-07-14 10:15:00,35.36,35.42,35.34,35.39,16500.0,35.36,35.42,35.34,35.39,16500.0
2005-07-14 10:20:00,35.4,35.44,35.31,35.43,30300.0,35.4,35.44,35.31,35.43,30300.0
2005-07-14 10:25:00,35.42,35.45,35.4,35.43,28700.0,35.42,35.45,35.4,35.43,28700.0
2005-07-14 10:30:00,35.44,35.48,35.44,35.47,23800.0,35.44,35.48,35.44,35.47,23800.0
2005-07-14 10:35:00,35.48,35.48,35.42,35.47,22800.0,35.48,35.48,35.42,35.47,22800.0
2005-07-14 10:40:00,35.48,35.48,35.43,35.46,23000.0,35.48,35.48,35.43,35.46,23000.0
2005-07-14 10:45:00,35.45,35.48,35.43,35.48,15300.0,35.45,35.48,35.43,35.48,15300.0
2005-07-14 10:50:00,35.46,35.48,35.44,35.44,8100.0,35.46,35.48,35.44,35.44,8100.0
2005-07-14 10:55:00,35.43,35.45,35.33,35.34,32100.0,35.43,35.45,35.33,35.34,32100.0
2005-07-14 11:00:00,35.35,35.4,35.34,35.37,37300.0,35.35,35.4,35.34,35.37,37300.0
2005-07-14 11:05:00,35.36,35.36,35.32,35.34,36000.0,35.36,35.36,35.32,35.34,36000.0
2005-07-14 11:10:00,35.33,35.35,35.27,35.31,38800.0,35.33,35.35,35.27,35.31,38800.0
2005-07-14 11:15:00,35.31,35.31,35.1,35.24,189500.0,35.31,35.31,35.1,35.24,189500.0
2005-07-14 11:20:00,35.22,35.26,35.16,35.16,35800.0,35.22,35.26,35.16,35.16,35800.0
2005-07-14 11:25:00,35.16,35.21,35.06,35.12,25400.0,35.16,35.21,35.06,35.12,25400.0
2005-07-14 11:30:00,35.13,35.17,35.08,35.13,44600.0,35.13,35.17,35.08,35.13,44600.0
2005-07-14 11:35:00,35.13,35.18,35.1,35.15,14700.0,35.13,35.18,35.1,35.15,14700.0
2005-07-14 11:40:00,35.15,35.23,35.1,35.19,40600.0,35.15,35.23,35.1,35.19,40600.0
2005-07-14 11:45:00,35.21,35.31,35.2,35.26,14200.0,35.21,35.31,35.2,35.26,14200.0
2005-07-14 11:50:00,35.25,35.29,35.25,35.28,9900.0,35.25,35.29,35.25,35.28,9900.0
2005-07-14 11:55:00,35.29,35.29,35.24,35.25,60500.0,35.29,35.29,35.24,35.25,60500.0
2005-07-14 12:00:00,35.24,35.29,35.17,35.27,30000.0,35.24,35.29,35.17,35.27,30000.0
2005-07-14 12:05:00,35.28,35.3,35.27,35.29,12200.0,35.28,35.3,35.27,35.29,12200.0
2005-07-14 12:10:00,35.3,35.3,35.25,35.27,22100.0,35.3,35.3,35.25,35.27,22100.0
2005-07-14 12:15:00,35.25,35.27,35.21,35.22,4400.0,35.25,35.27,35.21,35.22,4400.0
2005-07-14 12:20:00,35.23,35.24,35.16,35.18,15400.0,35.23,35.24,35.16,35.18,15400.0
2005-07-14 12:25:00,35.18,35.18,35.15,35.17,17500.0,35.18,35.18,35.15,35.17,17500.0
2005-07-14 12:30:00,35.17,35.17,35.16,35.16,13300.0,35.17,35.17,35.16,35.16,13300.0
2005-07-14 12:35:00,35.17,35.21,35.16,35.2,20100.0,35.17,35.21,35.16,35.2,20100.0
2005-07-14 12:40:00,35.21,35.23,35.2,35.23,12600.0,35.21,35.23,35.2,35.23,12600.0
2005-07-14 12:45:00,35.22,35.23,35.22,35.23,8200.0,35.22,35.23,35.22,35.23,8200.0
2005-07-14 12:50:00,35.22,35.22,35.2,35.21,8100.0,35.22,35.22,35.2,35.21,8100.0
2005-07-14 12:55:00,35.2,35.23,35.2,35.2,7600.0,35.2,35.23,35.2,35.2,7600.0
2005-07-14 13:00:00,35.23,35.25,35.22,35.24,8900.0,35.23,35.25,35.22,35.24,8900.0
2005-07-14 13:05:00,35.24,35.25,35.18,35.18,45000.0,35.24,35.25,35.18,35.18,45000.0
2005-07-14 13:10:00,35.16,35.25,35.16,35.25,38800.0,35.16,35.25,35.16,35.25,38800.0
2005-07-14 13:15:00,35.25,35.25,35.18,35.18,11000.0,35.25,35.25,35.18,35.18,11000.0
2005-07-14 13:20:00,35.17,35.19,35.17,35.19,2400.0,35.17,35.19,35.17,35.19,2400.0
2005-07-14 13:25:00,35.19,35.2,35.19,35.19,6100.0,35.19,35.2,35.19,35.19,6100.0
2005-07-14 13:30:00,35.19,35.2,35.19,35.19,14100.0,35.19,35.2,35.19,35.19,14100.0
2005-07-14 13:35:00,35.19,35.2,35.16,35.17,14000.0,35.19,35.2,35.16,35.17,14000.0
2005-07-14 13:40:00,35.16,35.17,35.14,35.14,14800.0,35.16,35.17,35.14,35.14,14800.0
2005-07-14 13:45:00,35.12,35.12,35.07,35.07,15800.0,35.12,35.12,35.07,35.07,15800.0
2005-07-14 13:50:00,35.08,35.18,35.07,35.17,18800.0,35.08,35.18,35.07,35.17,18800.0
2005-07-14 13:55:00,35.17,35.17,35.11,35.12,24900.0,35.17,35.17,35.11,35.12,24900.0
2005-07-14 14:00:00,35.11,35.17,35.1,35.14,16800.0,35.11,35.17,35.1,35.14,16800.0
2005-07-14 14:05:00,35.14,35.14,35.09,35.1,12800.0,35.14,35.14,35.09,35.1,12800.0
2005-07-14 14:10:00,35.1,35.13,35.1,35.12,21300.0,35.1,35.13,35.1,35.12,21300.0
2005-07-14 14:15:00,35.12,35.18,35.11,35.13,13100.0,35.12,35.18,35.11,35.13,13100.0
2005-07-14 14:20:00,35.12,35.12,35.1,35.11,11900.0,35.12,35.12,35.1,35.11,11900.0
2005-07-14 14:25:00,35.1,35.1,35.03,35.04,15400.0,35.1,35.1,35.03,35.04,15400.0
2005-07-14 14:30:00,35.03,35.05,34.99,35.03,30000.0,35.03,35.05,34.99,35.03,30000.0
2005-07-14 14:35:00,35.03,35.03,35.02,35.03,5200.0,35.03,35.03,35.02,35.03,5200.0
2005-07-14 14:40:00,35.03,35.06,35.02,35.05,14300.0,35.03,35.06,35.02,35.05,14300.0
2005-07-14 14:45:00,35.05,35.05,35.01,35.02,11600.0,35.05,35.05,35.01,35.02,11600.0
2005-07-14 14:50:00,35.02,35.03,34.95,35.02,54300.0,35.02,35.03,34.95,35.02,54300.0
2005-07-14 14:55:00,35.02,35.03,34.97,34.99,18000.0,35.02,35.03,34.97,34.99,18000.0
2005-07-14 15:00:00,35.0,35.02,34.99,35.01,19000.0,35.0,35.02,34.99,35.01,19000.0
2005-07-14 15:05:00,35.02,35.12,35.01,35.11,71400.0,35.02,35.12,35.01,35.11,71400.0
2005-07-14 15:10:00,35.1,35.15,35.08,35.15,33100.0,35.1,35.15,35.08,35.15,33100.0
2005-07-14 15:15:00,35.15,35.2,35.14,35.19,20700.0,35.15,35.2,35.14,35.19,20700.0
2005-07-14 15:20:00,35.2,35.2,35.15,35.18,28200.0,35.2,35.2,35.15,35.18,28200.0
2005-07-14 15:25:00,35.17,35.2,35.16,35.2,24200.0,35.17,35.2,35.16,35.2,24200.0
2005-07-14 15:30:00,35.2,35.25,35.19,35.23,55500.0,35.2,35.25,35.19,35.23,55500.0
2005-07-14 15:35:00,35.23,35.28,35.22,35.27,82000.0,35.23,35.28,35.22,35.27,82000.0
2005-07-14 15:40:00,35.27,35.3,35.26,35.29,39700.0,35.27,35.3,35.26,35.29,39700.0
2005-07-14 15:45:00,35.3,35.3,35.23,35.27,51800.0,35.3,35.3,35.23,35.27,51800.0
2005-07-14 15:50:00,35.28,35.31,35.27,35.3,39700.0,35.28,35.31,35.27,35.3,39700.0
2005-07-14 15:55:00,35.29,35.3,35.22,35.29,80200.0,35.29,35.3,35.22,35.29,80200.0
2005-07-15 09:30:00,35.22,35.64,35.22,35.41,477700.0,35.22,35.64,35.22,35.41,477700.0
2005-07-15 09:35:00,35.4,35.47,35.38,35.46,44500.0,35.4,35.47,35.38,35.46,44500.0
2005-07-15 09:40:00,35.46,35.48,35.41,35.44,17400.0,35.46,35.48,35.41,35.44,17400.0
2005-07-15 09:45:00,35.44,35.47,35.41,35.45,22800.0,35.44,35.47,35.41,35.45,22800.0
2005-07-15 09:50:00,35.43,35.45,35.38,35.38,23100.0,35.43,35.45,35.38,35.38,23100.0
2005-07-15 09:55:00,35.39,35.39,35.3,35.33,25300.0,35.39,35.39,35.3,35.33,25300.0
2005-07-15 10:00:00,35.34,35.35,35.29,35.33,13400.0,35.34,35.35,35.29,35.33,13400.0
2005-07-15 10:05:00,35.35,35.35,35.31,35.31,5900.0,35.35,35.35,35.31,35.31,5900.0
2005-07-15 10:10:00,35.31,35.31,35.27,35.27,11700.0,35.31,35.31,35.27,35.27,11700.0
2005-07-15 10:15:00,35.27,35.34,35.25,35.28,44800.0,35.27,35.34,35.25,35.28,44800.0
2005-07-15 10:20:00,35.28,35.3,35.11,35.22,35600.0,35.28,35.3,35.11,35.22,35600.0
2005-07-15 10:25:00,35.21,35.21,35.13,35.15,7800.0,35.21,35.21,35.13,35.15,7800.0
2005-07-15 10:30:00,35.16,35.19,35.08,35.09,35200.0,35.16,35.19,35.08,35.09,35200.0
2005-07-15 10:35:00,35.08,35.15,35.06,35.12,25800.0,35.08,35.15,35.06,35.12,25800.0
2005-07-15 10:40:00,35.1,35.11,35.05,35.05,29000.0,35.1,35.11,35.05,35.05,29000.0
2005-07-15 10:45:00,35.05,35.09,35.05,35.05,10000.0,35.05,35.09,35.05,35.05,10000.0
2005-07-15 10:50:00,35.06,35.06,35.0,35.02,44400.0,35.06,35.06,35.0,35.02,44400.0
2005-07-15 10:55:00,35.01,35.02,35.0,35.01,7400.0,35.01,35.02,35.0,35.01,7400.0
2005-07-15 11:00:00,35.01,35.1,35.0,35.06,18200.0,35.01,35.1,35.0,35.06,18200.0
2005-07-15 11:05:00,35.06,35.06,35.02,35.03,17400.0,35.06,35.06,35.02,35.03,17400.0
2005-07-15 11:10:00,35.02,35.06,35.02,35.06,4000.0,35.02,35.06,35.02,35.06,4000.0
2005-07-15 11:15:00,35.06,35.06,35.04,35.05,5900.0,35.06,35.06,35.04,35.05,5900.0
2005-07-15 11:20:00,35.05,35.05,35.03,35.03,10500.0,35.05,35.05,35.03,35.03,10500.0
2005-07-15 11:25:00,35.03,35.07,35.03,35.05,21900.0,35.03,35.07,35.03,35.05,21900.0
2005-07-15 11:30:00,35.06,35.08,35.05,35.06,12600.0,35.06,35.08,35.05,35.06,12600.0
2005-07-15 11:35:00,35.06,35.06,35.04,35.04,14100.0,35.06,35.06,35.04,35.04,14100.0
2005-07-15 11:40:00,35.04,35.07,35.04,35.05,14500.0,35.04,35.07,35.04,35.05,14500.0
2005-07-15 11:45:00,35.06,35.12,35.06,35.11,3500.0,35.06,35.12,35.06,35.11,3500.0
2005-07-15 11:50:00,35.11,35.11,35.07,35.09,5300.0,35.11,35.11,35.07,35.09,5300.0
2005-07-15 11:55:00,35.08,35.11,35.06,35.11,14700.0,35.08,35.11,35.06,35.11,14700.0
2005-07-15 12:00:00,35.11,35.14,35.07,35.14,27000.0,35.11,35.14,35.07,35.14,27000.0
2005-07-15 12:05:00,35.16,35.16,35.11,35.13,6700.0,35.16,35.16,35.11,35.13,6700.0
2005-07-15 12:10:00,35.12,35.14,35.12,35.13,7100.0,35.12,35.14,35.12,35.13,7100.0
2005-07-15 12:15:00,35.14,35.17,35.13,35.15,11000.0,35.14,35.17,35.13,35.15,11000.0
2005-07-15 12:20:00,35.16,35.16,35.1,35.12,7300.0,35.16,35.16,35.1,35.12,7300.0
2005-07-15 12:25:00,35.12,35.13,35.11,35.12,4300.0,35.12,35.13,35.11,35.12,4300.0
2005-07-15 12:30:00,35.12,35.15,35.11,35.13,6500.0,35.12,35.15,35.11,35.13,6500.0
2005-07-15 12:35:00,35.15,35.15,35.12,35.12,2900.0,35.15,35.15,35.12,35.12,2900.0
2005-07-15 12:40:00,35.13,35.13,35.09,35.1,4300.0,35.13,35.13,35.09,35.1,4300.0
2005-07-15 12:45:00,35.11,35.12,35.1,35.11,9300.0,35.11,35.12,35.1,35.11,9300.0
2005-07-15 12:50:00,35.11,35.13,35.11,35.12,13700.0,35.11,35.13,35.11,35.12,13700.0
2005-07-15 12:55:00,35.13,35.13,35.11,35.13,7500.0,35.13,35.13,35.11,35.13,7500.0
2005-07-15 13:00:00,35.13,35.13,35.12,35.12,2900.0,35.13,35.13,35.12,35.12,2900.0
2005-07-15 13:05:00,35.13,35.13,35.11,35.11,4100.0,35.13,35.13,35.11,35.11,4100.0
2005-07-15 13:10:00,35.12,35.2,35.12,35.19,29000.0,35.12,35.2,35.12,35.19,29000.0
2005-07-15 13:15:00,35.19,35.19,35.14,35.16,31800.0,35.19,35.19,35.14,35.16,31800.0
2005-07-15 13:20:00,35.16,35.17,35.15,35.16,5100.0,35.16,35.17,35.15,35.16,5100.0
2005-07-15 13:25:00,35.16,35.16,35.15,35.15,6100.0,35.16,35.16,35.15,35.15,6100.0
2005-07-15 13:30:00,35.15,35.17,35.13,35.13,5000.0,35.15,35.17,35.13,35.13,5000.0
2005-07-15 13:35:00,35.13,35.14,35.1,35.11,5100.0,35.13,35.14,35.1,35.11,5100.0
2005-07-15 13:40:00,35.1,35.12,35.07,35.11,7000.0,35.1,35.12,35.07,35.11,7000.0
2005-07-15 13:45:00,35.12,35.14,35.11,35.13,9900.0,35.12,35.14,35.11,35.13,9900.0
2005-07-15 13:50:00,35.12,35.13,35.11,35.12,4300.0,35.12,35.13,35.11,35.12,4300.0
2005-07-15 13:55:00,35.12,35.14,35.12,35.14,3200.0,35.12,35.14,35.12,35.14,3200.0
2005-07-15 14:00:00,35.13,35.15,35.13,35.13,3500.0,35.13,35.15,35.13,35.13,3500.0
2005-07-15 14:05:00,35.13,35.16,35.13,35.13,8800.0,35.13,35.16,35.13,35.13,8800.0
2005-07-15 14:10:00,35.13,35.16,35.13,35.15,9700.0,35.13,35.16,35.13,35.15,9700.0
2005-07-15 14:15:00,35.15,35.18,35.13,35.17,9500.0,35.15,35.18,35.13,35.17,9500.0
2005-07-15 14:20:00,35.17,35.19,35.15,35.19,10500.0,35.17,35.19,35.15,35.19,10500.0
2005-07-15 14:25:00,35.17,35.23,35.17,35.2,21300.0,35.17,35.23,35.17,35.2,21300.0
2005-07-15 14:30:00,35.21,35.23,35.2,35.22,13200.0,35.21,35.23,35.2,35.22,13200.0
2005-07-15 14:35:00,35.21,35.32,35.2,35.26,44800.0,35.21,35.32,35.2,35.26,44800.0
2005-07-15 14:40:00,35.28,35.34,35.27,35.31,31000.0,35.28,35.34,35.27,35.31,31000.0
2005-07-15 14:45:00,35.34,35.35,35.32,35.34,20000.0,35.34,35.35,35.32,35.34,20000.0
2005-07-15 14:50:00,35.34,35.38,35.33,35.36,25500.0,35.34,35.38,35.33,35.36,25500.0
2005-07-15 14:55:00,35.37,35.41,35.36,35.39,18500.0,35.37,35.41,35.36,35.39,18500.0
2005-07-15 15:00:00,35.39,35.39,35.36,35.38,20800.0,35.39,35.39,35.36,35.38,20800.0
2005-07-15 15:05:00,35.39,35.4,35.36,35.38,23400.0,35.39,35.4,35.36,35.38,23400.0
2005-07-15 15:10:00,35.38,35.38,35.33,35.35,11800.0,35.38,35.38,35.33,35.35,11800.0
2005-07-15 15:15:00,35.35,35.37,35.31,35.32,17200.0,35.35,35.37,35.31,35.32,17200.0
2005-07-15 15:20:00,35.34,35.35,35.33,35.33,8800.0,35.34,35.35,35.33,35.33,8800.0
2005-07-15 15:25:00,35.34,35.35,35.31,35.31,11300.0,35.34,35.35,35.31,35.31,11300.0
2005-07-15 15:30:00,35.33,35.33,35.25,35.26,13200.0,35.33,35.33,35.25,35.26,13200.0
2005-07-15 15:35:00,35.26,35.29,35.25,35.27,16800.0,35.26,35.29,35.25,35.27,16800.0
2005-07-15 15:40:00,35.28,35.29,35.27,35.28,11700.0,35.28,35.29,35.27,35.28,11700.0
2005-07-15 15:45:00,35.28,35.3,35.27,35.3,28500.0,35.28,35.3,35.27,35.3,28500.0
2005-07-15 15:50:00,35.3,35.33,35.3,35.33,30700.0,35.3,35.33,35.3,35.33,30700.0
2005-07-15 15:55:00,35.32,35.34,35.28,35.32,47800.0,35.32,35.34,35.28,35.32,47800.0
2005-07-18 09:30:00,35.26,35.37,35.19,35.31,116000.0,35.26,35.37,35.19,35.31,116000.0
2005-07-18 09:35:00,35.33,35.35,35.28,35.29,9700.0,35.33,35.35,35.28,35.29,9700.0
2005-07-18 09:40:00,35.29,35.29,35.18,35.27,22900.0,35.29,35.29,35.18,35.27,22900.0
2005-07-18 09:45:00,35.27,35.28,35.2,35.24,17400.0,35.27,35.28,35.2,35.24,17400.0
2005-07-18 09:50:00,35.24,35.28,35.22,35.27,14000.0,35.24,35.28,35.22,35.27,14000.0
2005-07-18 09:55:00,35.28,35.29,35.27,35.29,14100.0,35.28,35.29,35.27,35.29,14100.0
2005-07-18 10:00:00,35.29,35.29,35.18,35.19,18500.0,35.29,35.29,35.18,35.19,18500.0
2005-07-18 10:05:00,35.17,35.3,35.17,35.29,30000.0,35.17,35.3,35.17,35.29,30000.0
2005-07-18 10:10:00,35.29,35.32,35.29,35.3,24700.0,35.29,35.32,35.29,35.3,24700.0
2005-07-18 10:15:00,35.31,35.33,35.29,35.32,27600.0,35.31,35.33,35.29,35.32,27600.0
2005-07-18 10:20:00,35.32,35.34,35.32,35.34,13400.0,35.32,35.34,35.32,35.34,13400.0
2005-07-18 10:25:00,35.34,35.37,35.33,35.36,29700.0,35.34,35.37,35.33,35.36,29700.0
2005-07-18 10:30:00,35.37,35.39,35.35,35.37,25500.0,35.37,35.39,35.35,35.37,25500.0
2005-07-18 10:35:00,35.37,35.38,35.35,35.38,8100.0,35.37,35.38,35.35,35.38,8100.0
2005-07-18 10:40:00,35.39,35.39,35.36,35.37,8000.0,35.39,35.39,35.36,35.37,8000.0
2005-07-18 10:45:00,35.37,35.37,35.32,35.35,15000.0,35.37,35.37,35.32,35.35,15000.0
2005-07-18 10:50:00,35.35,35.35,35.31,35.33,11600.0,35.35,35.35,35.31,35.33,11600.0
2005-07-18 10:55:00,35.33,35.33,35.31,35.33,7700.0,35.33,35.33,35.31,35.33,7700.0
2005-07-18 11:00:00,35.33,35.34,35.32,35.33,11200.0,35.33,35.34,35.32,35.33,11200.0
2005-07-18 11:05:00,35.34,35.35,35.3,35.31,15400.0,35.34,35.35,35.3,35.31,15400.0
2005-07-18 11:10:00,35.31,35.33,35.31,35.32,10400.0,35.31,35.33,35.31,35.32,10400.0
2005-07-18 11:15:00,35.32,35.34,35.31,35.32,12300.0,35.32,35.34,35.31,35.32,12300.0
2005-07-18 11:20:00,35.31,35.32,35.24,35.27,4400.0,35.31,35.32,35.24,35.27,4400.0
2005-07-18 11:25:00,35.27,35.3,35.27,35.28,4700.0,35.27,35.3,35.27,35.28,4700.0
2005-07-18 11:30:00,35.28,35.28,35.25,35.26,3200.0,35.28,35.28,35.25,35.26,3200.0
2005-07-18 11:35:00,35.26,35.28,35.26,35.28,9100.0,35.26,35.28,35.26,35.28,9100.0
2005-07-18 11:40:00,35.27,35.28,35.26,35.26,9400.0,35.27,35.28,35.26,35.26,9400.0
2005-07-18 11:45:00,35.27,35.3,35.13,35.13,16600.0,35.27,35.3,35.13,35.13,16600.0
2005-07-18 11:50:00,35.13,35.25,35.1,35.12,30000.0,35.13,35.25,35.1,35.12,30000.0
2005-07-18 11:55:00,35.12,35.13,35.1,35.12,4600.0,35.12,35.13,35.1,35.12,4600.0
2005-07-18 12:00:00,35.12,35.15,35.1,35.13,24100.0,35.12,35.15,35.1,35.13,24100.0
2005-07-18 12:05:00,35.13,35.14,35.1,35.12,4600.0,35.13,35.14,35.1,35.12,4600.0
2005-07-18 12:10:00,35.11,35.12,35.11,35.11,4400.0,35.11,35.12,35.11,35.11,4400.0
2005-07-18 12:15:00,35.11,35.23,35.1,35.22,15100.0,35.11,35.23,35.1,35.22,15100.0
2005-07-18 12:20:00,35.22,35.27,35.2,35.2,17900.0,35.22,35.27,35.2,35.2,17900.0
2005-07-18 12:25:00,35.2,35.21,35.1,35.16,18500.0,35.2,35.21,35.1,35.16,18500.0
2005-07-18 12:30:00,35.16,35.19,35.15,35.17,110400.0,35.16,35.19,35.15,35.17,110400.0
2005-07-18 12:35:00,35.18,35.22,35.17,35.19,15900.0,35.18,35.22,35.17,35.19,15900.0
2005-07-18 12:40:00,35.18,35.2,35.16,35.2,12200.0,35.18,35.2,35.16,35.2,12200.0
2005-07-18 12:45:00,35.19,35.28,35.19,35.21,9200.0,35.19,35.28,35.19,35.21,9200.0
2005-07-18 12:50:00,35.23,35.25,35.12,35.18,41000.0,35.23,35.25,35.12,35.18,41000.0
2005-07-18 12:55:00,35.17,35.22,35.16,35.22,2000.0,35.17,35.22,35.16,35.22,2000.0
2005-07-18 13:00:00,35.21,35.22,35.13,35.17,33800.0,35.21,35.22,35.13,35.17,33800.0
2005-07-18 13:05:00,35.17,35.2,35.15,35.16,8600.0,35.17,35.2,35.15,35.16,8600.0
2005-07-18 13:10:00,35.16,35.17,35.15,35.16,4900.0,35.16,35.17,35.15,35.16,4900.0
2005-07-18 13:15:00,35.17,35.23,35.16,35.23,18200.0,35.17,35.23,35.16,35.23,18200.0
2005-07-18 13:20:00,35.23,35.23,35.2,35.2,3700.0,35.23,35.23,35.2,35.2,3700.0
2005-07-18 13:25:00,35.2,35.2,35.15,35.17,7800.0,35.2,35.2,35.15,35.17,7800.0
2005-07-18 13:30:00,35.17,35.18,35.16,35.17,2700.0,35.17,35.18,35.16,35.17,2700.0
2005-07-18 13:35:00,35.18,35.22,35.18,35.22,6100.0,35.18,35.22,35.18,35.22,6100.0
2005-07-18 13:40:00,35.22,35.3,35.2,35.28,60200.0,35.22,35.3,35.2,35.28,60200.0
2005-07-18 13:45:00,35.28,35.3,35.28,35.28,7000.0,35.28,35.3,35.28,35.28,7000.0
2005-07-18 13:50:00,35.27,35.28,35.23,35.23,4600.0,35.27,35.28,35.23,35.23,4600.0
2005-07-18 13:55:00,35.24,35.24,35.23,35.24,1500.0,35.24,35.24,35.23,35.24,1500.0
2005-07-18 14:00:00,35.24,35.28,35.23,35.26,4400.0,35.24,35.28,35.23,35.26,4400.0
2005-07-18 14:05:00,35.25,35.26,35.23,35.24,2300.0,35.25,35.26,35.23,35.24,2300.0
2005-07-18 14:10:00,35.24,35.24,35.2,35.22,10000.0,35.24,35.24,35.2,35.22,10000.0
2005-07-18 14:15:00,35.22,35.22,35.22,35.22,800.0,35.22,35.22,35.22,35.22,800.0
2005-07-18 14:20:00,35.22,35.22,35.19,35.2,11100.0,35.22,35.22,35.19,35.2,11100.0
2005-07-18 14:25:00,35.18,35.2,35.18,35.19,4800.0,35.18,35.2,35.18,35.19,4800.0
2005-07-18 14:30:00,35.19,35.19,35.17,35.19,12500.0,35.19,35.19,35.17,35.19,12500.0
2005-07-18 14:35:00,35.18,35.19,35.14,35.18,29200.0,35.18,35.19,35.14,35.18,29200.0
2005-07-18 14:40:00,35.16,35.19,35.14,35.16,16800.0,35.16,35.19,35.14,35.16,16800.0
2005-07-18 14:45:00,35.17,35.17,35.16,35.16,8000.0,35.17,35.17,35.16,35.16,8000.0
2005-07-18 14:50:00,35.16,35.17,35.11,35.12,17400.0,35.16,35.17,35.11,35.12,17400.0
2005-07-18 14:55:00,35.11,35.12,35.07,35.09,16000.0,35.11,35.12,35.07,35.09,16000.0
2005-07-18 15:00:00,35.09,35.09,35.06,35.07,11000.0,35.09,35.09,35.06,35.07,11000.0
2005-07-18 15:05:00,35.07,35.13,35.07,35.11,22600.0,35.07,35.13,35.07,35.11,22600.0
2005-07-18 15:10:00,35.11,35.11,35.08,35.09,11100.0,35.11,35.11,35.08,35.09,11100.0
2005-07-18 15:15:00,35.09,35.1,35.06,35.06,21000.0,35.09,35.1,35.06,35.06,21000.0
2005-07-18 15:20:00,35.06,35.07,35.05,35.06,23200.0,35.06,35.07,35.05,35.06,23200.0
2005-07-18 15:25:00,35.06,35.07,35.05,35.07,15500.0,35.06,35.07,35.05,35.07,15500.0
2005-07-18 15:30:00,35.07,35.1,35.06,35.1,42800.0,35.07,35.1,35.06,35.1,42800.0
2005-07-18 15:35:00,35.1,35.11,35.09,35.09,16500.0,35.1,35.11,35.09,35.09,16500.0
2005-07-18 15:40:00,35.1,35.1,35.09,35.1,21600.0,35.1,35.1,35.09,35.1,21600.0
2005-07-18 15:45:00,35.09,35.1,35.08,35.1,7400.0,35.09,35.1,35.08,35.1,7400.0
2005-07-18 15:50:00,35.1,35.1,35.06,35.06,22700.0,35.1,35.1,35.06,35.06,22700.0
2005-07-18 15:55:00,35.07,35.1,35.04,35.07,95800.0,35.07,35.1,35.04,35.07,95800.0
2005-07-19 09:30:00,35.13,35.3,35.11,35.23,58100.0,35.13,35.3,35.11,35.23,58100.0
2005-07-19 09:35:00,35.25,35.26,35.21,35.22,27000.0,35.25,35.26,35.21,35.22,27000.0
2005-07-19 09:40:00,35.22,35.28,35.21,35.26,18600.0,35.22,35.28,35.21,35.26,18600.0
2005-07-19 09:45:00,35.26,35.28,35.25,35.26,16300.0,35.26,35.28,35.25,35.26,16300.0
2005-07-19 09:50:00,35.25,35.27,35.25,35.26,10600.0,35.25,35.27,35.25,35.26,10600.0
2005-07-19 09:55:00,35.26,35.29,35.25,35.29,26800.0,35.26,35.29,35.25,35.29,26800.0
2005-07-19 10:00:00,35.28,35.29,35.26,35.27,33400.0,35.28,35.29,35.26,35.27,33400.0
2005-07-19 10:05:00,35.27,35.3,35.27,35.3,18800.0,35.27,35.3,35.27,35.3,18800.0
2005-07-19 10:10:00,35.29,35.42,35.29,35.39,20700.0,35.29,35.42,35.29,35.39,20700.0
2005-07-19 10:15:00,35.41,35.42,35.26,35.3,44300.0,35.41,35.42,35.26,35.3,44300.0
2005-07-19 10:20:00,35.33,35.36,35.3,35.36,8200.0,35.33,35.36,35.3,35.36,8200.0
2005-07-19 10:25:00,35.39,35.45,35.39,35.4,16800.0,35.39,35.45,35.39,35.4,16800.0
2005-07-19 10:30:00,35.42,35.42,35.37,35.4,9300.0,35.42,35.42,35.37,35.4,9300.0
2005-07-19 10:35:00,35.4,35.42,35.39,35.4,22400.0,35.4,35.42,35.39,35.4,22400.0
2005-07-19 10:40:00,35.42,35.43,35.36,35.38,12000.0,35.42,35.43,35.36,35.38,12000.0
2005-07-19 10:45:00,35.38,35.4,35.35,35.36,7600.0,35.38,35.4,35.35,35.36,7600.0
2005-07-19 10:50:00,35.35,35.36,35.32,35.32,3400.0,35.35,35.36,35.32,35.32,3400.0
2005-07-19 10:55:00,35.33,35.33,35.3,35.3,5800.0,35.33,35.33,35.3,35.3,5800.0
2005-07-19 11:00:00,35.32,35.34,35.28,35.31,15000.0,35.32,35.34,35.28,35.31,15000.0
2005-07-19 11:05:00,35.31,35.31,35.31,35.31,4600.0,35.31,35.31,35.31,35.31,4600.0
2005-07-19 11:10:00,35.31,35.31,35.26,35.3,13000.0,35.31,35.31,35.26,35.3,13000.0
2005-07-19 11:15:00,35.3,35.31,35.29,35.3,14100.0,35.3,35.31,35.29,35.3,14100.0
2005-07-19 11:20:00,35.31,35.31,35.27,35.29,15600.0,35.31,35.31,35.27,35.29,15600.0
2005-07-19 11:25:00,35.29,35.31,35.28,35.31,13100.0,35.29,35.31,35.28,35.31,13100.0
2005-07-19 11:30:00,35.31,35.35,35.31,35.33,7300.0,35.31,35.35,35.31,35.33,7300.0
2005-07-19 11:35:00,35.35,35.35,35.3,35.32,13200.0,35.35,35.35,35.3,35.32,13200.0
2005-07-19 11:40:00,35.32,35.32,35.31,35.32,2800.0,35.32,35.32,35.31,35.32,2800.0
2005-07-19 11:45:00,35.31,35.35,35.31,35.35,10900.0,35.31,35.35,35.31,35.35,10900.0
2005-07-19 11:50:00,35.35,35.35,35.34,35.35,7900.0,35.35,35.35,35.34,35.35,7900.0
2005-07-19 11:55:00,35.34,35.36,35.34,35.35,4300.0,35.34,35.36,35.34,35.35,4300.0
2005-07-19 12:00:00,35.35,35.36,35.33,35.33,7800.0,35.35,35.36,35.33,35.33,7800.0
2005-07-19 12:05:00,35.34,35.36,35.33,35.35,6500.0,35.34,35.36,35.33,35.35,6500.0
2005-07-19 12:10:00,35.35,35.36,35.34,35.34,4700.0,35.35,35.36,35.34,35.34,4700.0
2005-07-19 12:15:00,35.34,35.35,35.28,35.28,7500.0,35.34,35.35,35.28,35.28,7500.0
2005-07-19 12:20:00,35.31,35.33,35.29,35.29,4800.0,35.31,35.33,35.29,35.29,4800.0
2005-07-19 12:25:00,35.31,35.31,35.31,35.31,300.0,35.31,35.31,35.31,35.31,300.0
2005-07-19 12:30:00,35.29,35.32,35.29,35.31,2900.0,35.29,35.32,35.29,35.31,2900.0
2005-07-19 12:35:00,35.32,35.37,35.32,35.36,10200.0,35.32,35.37,35.32,35.36,10200.0
2005-07-19 12:40:00,35.37,35.37,35.37,35.37,200.0,35.37,35.37,35.37,35.37,200.0
2005-07-19 12:45:00,35.37,35.4,35.36,35.4,35700.0,35.37,35.4,35.36,35.4,35700.0
2005-07-19 12:50:00,35.4,35.43,35.4,35.43,17800.0,35.4,35.43,35.4,35.43,17800.0
2005-07-19 12:55:00,35.43,35.45,35.42,35.45,21500.0,35.43,35.45,35.42,35.45,21500.0
2005-07-19 13:00:00,35.45,35.45,35.44,35.45,16500.0,35.45,35.45,35.44,35.45,16500.0
2005-07-19 13:05:00,35.45,35.45,35.42,35.43,10300.0,35.45,35.45,35.42,35.43,10300.0
2005-07-19 13:10:00,35.45,35.45,35.44,35.45,9800.0,35.45,35.45,35.44,35.45,9800.0
2005-07-19 13:15:00,35.45,35.45,35.45,35.45,6600.0,35.45,35.45,35.45,35.45,6600.0
2005-07-19 13:20:00,35.45,35.47,35.45,35.47,18600.0,35.45,35.47,35.45,35.47,18600.0
2005-07-19 13:25:00,35.47,35.47,35.45,35.46,6600.0,35.47,35.47,35.45,35.46,6600.0
2005-07-19 13:30:00,35.46,35.46,35.45,35.46,3900.0,35.46,35.46,35.45,35.46,3900.0
2005-07-19 13:35:00,35.46,35.46,35.45,35.46,3600.0,35.46,35.46,35.45,35.46,3600.0
2005-07-19 13:40:00,35.46,35.46,35.38,35.38,12600.0,35.46,35.46,35.38,35.38,12600.0
2005-07-19 13:45:00,35.38,35.38,35.31,35.38,39000.0,35.38,35.38,35.31,35.38,39000.0
2005-07-19 13:50:00,35.37,35.44,35.36,35.42,21300.0,35.37,35.44,35.36,35.42,21300.0
2005-07-19 13:55:00,35.41,35.41,35.39,35.41,7000.0,35.41,35.41,35.39,35.41,7000.0
2005-07-19 14:00:00,35.42,35.46,35.33,35.35,37100.0,35.42,35.46,35.33,35.35,37100.0
2005-07-19 14:05:00,35.37,35.37,35.33,35.36,14400.0,35.37,35.37,35.33,35.36,14400.0
2005-07-19 14:10:00,35.36,35.42,35.34,35.4,26800.0,35.36,35.42,35.34,35.4,26800.0
2005-07-19 14:15:00,35.42,35.46,35.36,35.42,40800.0,35.42,35.46,35.36,35.42,40800.0
2005-07-19 14:20:00,35.42,35.48,35.42,35.44,17700.0,35.42,35.48,35.42,35.44,17700.0
2005-07-19 14:25:00,35.46,35.46,35.3,35.31,168100.0,35.46,35.46,35.3,35.31,168100.0
2005-07-19 14:30:00,35.31,35.42,35.3,35.36,38300.0,35.31,35.42,35.3,35.36,38300.0
2005-07-19 14:35:00,35.36,35.36,35.35,35.36,12400.0,35.36,35.36,35.35,35.36,12400.0
2005-07-19 14:40:00,35.35,35.38,35.35,35.35,19600.0,35.35,35.38,35.35,35.35,19600.0
2005-07-19 14:45:00,35.36,35.42,35.36,35.4,9200.0,35.36,35.42,35.36,35.4,9200.0
2005-07-19 14:50:00,35.39,35.4,35.35,35.4,9800.0,35.39,35.4,35.35,35.4,9800.0
2005-07-19 14:55:00,35.4,35.42,35.39,35.42,7500.0,35.4,35.42,35.39,35.42,7500.0
2005-07-19 15:00:00,35.42,35.45,35.41,35.45,10800.0,35.42,35.45,35.41,35.45,10800.0
2005-07-19 15:05:00,35.45,35.45,35.39,35.42,6700.0,35.45,35.45,35.39,35.42,6700.0
2005-07-19 15:10:00,35.4,35.45,35.39,35.42,63200.0,35.4,35.45,35.39,35.42,63200.0
2005-07-19 15:15:00,35.42,35.45,35.4,35.45,141300.0,35.42,35.45,35.4,35.45,141300.0
2005-07-19 15:20:00,35.44,35.45,35.39,35.4,54600.0,35.44,35.45,35.39,35.4,54600.0
2005-07-19 15:25:00,35.38,35.44,35.38,35.43,17100.0,35.38,35.44,35.38,35.43,17100.0
2005-07-19 15:30:00,35.44,35.47,35.4,35.41,92100.0,35.44,35.47,35.4,35.41,92100.0
2005-07-19 15:35:00,35.41,35.48,35.38,35.48,33600.0,35.41,35.48,35.38,35.48,33600.0
2005-07-19 15:40:00,35.48,35.48,35.41,35.44,14700.0,35.48,35.48,35.41,35.44,14700.0
2005-07-19 15:45:00,35.42,35.48,35.41,35.48,22400.0,35.42,35.48,35.41,35.48,22400.0
2005-07-19 15:50:00,35.48,35.49,35.44,35.45,23300.0,35.48,35.49,35.44,35.45,23300.0
2005-07-19 15:55:00,35.45,35.5,35.43,35.49,38000.0,35.45,35.5,35.43,35.49,38000.0
2005-07-20 09:30:00,35.33,35.47,35.3,35.4,39700.0,35.33,35.47,35.3,35.4,39700.0
2005-07-20 09:35:00,35.4,35.41,35.21,35.3,30200.0,35.4,35.41,35.21,35.3,30200.0
2005-07-20 09:40:00,35.3,35.41,35.3,35.41,36500.0,35.3,35.41,35.3,35.41,36500.0
2005-07-20 09:45:00,35.4,35.4,35.29,35.34,44000.0,35.4,35.4,35.29,35.34,44000.0
2005-07-20 09:50:00,35.35,35.44,35.29,35.39,112400.0,35.35,35.44,35.29,35.39,112400.0
2005-07-20 09:55:00,35.38,35.88,35.38,35.79,208500.0,35.38,35.88,35.38,35.79,208500.0
2005-07-20 10:00:00,35.79,35.82,35.49,35.6,95800.0,35.79,35.82,35.49,35.6,95800.0
2005-07-20 10:05:00,35.62,35.66,35.53,35.55,24500.0,35.62,35.66,35.53,35.55,24500.0
2005-07-20 10:10:00,35.55,35.56,35.48,35.48,39500.0,35.55,35.56,35.48,35.48,39500.0
2005-07-20 10:15:00,35.5,35.66,35.43,35.57,48700.0,35.5,35.66,35.43,35.57,48700.0
2005-07-20 10:20:00,35.55,35.66,35.49,35.6,14600.0,35.55,35.66,35.49,35.6,14600.0
2005-07-20 10:25:00,35.61,35.8,35.55,35.8,19700.0,35.61,35.8,35.55,35.8,19700.0
2005-07-20 10:30:00,35.81,35.89,35.81,35.84,45200.0,35.81,35.89,35.81,35.84,45200.0
2005-07-20 10:35:00,35.85,35.85,35.72,35.72,16000.0,35.85,35.85,35.72,35.72,16000.0
2005-07-20 10:40:00,35.71,35.77,35.71,35.74,10000.0,35.71,35.77,35.71,35.74,10000.0
2005-07-20 10:45:00,35.73,35.8,35.73,35.74,18100.0,35.73,35.8,35.73,35.74,18100.0
2005-07-20 10:50:00,35.73,35.83,35.73,35.8,21400.0,35.73,35.83,35.73,35.8,21400.0
2005-07-20 10:55:00,35.79,35.88,35.76,35.88,16900.0,35.79,35.88,35.76,35.88,16900.0
2005-07-20 11:00:00,35.88,35.89,35.86,35.87,23100.0,35.88,35.89,35.86,35.87,23100.0
2005-07-20 11:05:00,35.88,35.9,35.87,35.9,17000.0,35.88,35.9,35.87,35.9,17000.0
2005-07-20 11:10:00,35.9,35.94,35.88,35.93,16200.0,35.9,35.94,35.88,35.93,16200.0
2005-07-20 11:15:00,35.93,36.0,35.93,36.0,28200.0,35.93,36.0,35.93,36.0,28200.0
2005-07-20 11:20:00,35.98,35.98,35.92,35.94,11600.0,35.98,35.98,35.92,35.94,11600.0
2005-07-20 11:25:00,35.94,36.0,35.92,36.0,16300.0,35.94,36.0,35.92,36.0,16300.0
2005-07-20 11:30:00,35.96,36.0,35.92,35.98,23300.0,35.96,36.0,35.92,35.98,23300.0
2005-07-20 11:35:00,36.0,36.0,35.94,35.98,23400.0,36.0,36.0,35.94,35.98,23400.0
2005-07-20 11:40:00,36.0,36.0,35.95,35.95,15700.0,36.0,36.0,35.95,35.95,15700.0
2005-07-20 11:45:00,35.95,35.95,35.9,35.91,11800.0,35.95,35.95,35.9,35.91,11800.0
2005-07-20 11:50:00,35.92,35.93,35.87,35.89,15000.0,35.92,35.93,35.87,35.89,15000.0
2005-07-20 11:55:00,35.89,35.98,35.89,35.93,11300.0,35.89,35.98,35.89,35.93,11300.0
2005-07-20 12:00:00,35.94,35.99,35.93,35.94,15700.0,35.94,35.99,35.93,35.94,15700.0
2005-07-20 12:05:00,35.94,35.99,35.93,35.98,30000.0,35.94,35.99,35.93,35.98,30000.0
2005-07-20 12:10:00,35.98,35.98,35.91,35.91,5800.0,35.98,35.98,35.91,35.91,5800.0
2005-07-20 12:15:00,35.91,35.94,35.89,35.9,12500.0,35.91,35.94,35.89,35.9,12500.0
2005-07-20 12:20:00,35.92,35.92,35.85,35.91,9800.0,35.92,35.92,35.85,35.91,9800.0
2005-07-20 12:25:00,35.92,35.94,35.89,35.91,9800.0,35.92,35.94,35.89,35.91,9800.0
2005-07-20 12:30:00,35.94,35.94,35.82,35.82,17900.0,35.94,35.94,35.82,35.82,17900.0
2005-07-20 12:35:00,35.86,35.86,35.83,35.85,6800.0,35.86,35.86,35.83,35.85,6800.0
2005-07-20 12:40:00,35.85,35.87,35.83,35.83,5800.0,35.85,35.87,35.83,35.83,5800.0
2005-07-20 12:45:00,35.87,35.9,35.85,35.9,8900.0,35.87,35.9,35.85,35.9,8900.0
2005-07-20 12:50:00,35.9,36.0,35.82,35.91,8600.0,35.9,36.0,35.82,35.91,8600.0
2005-07-20 12:55:00,35.91,36.0,35.91,35.92,12600.0,35.91,36.0,35.91,35.92,12600.0
2005-07-20 13:00:00,35.93,35.98,35.89,35.93,8000.0,35.93,35.98,35.89,35.93,8000.0
2005-07-20 13:05:00,35.94,36.0,35.89,35.96,11900.0,35.94,36.0,35.89,35.96,11900.0
2005-07-20 13:10:00,35.98,35.98,35.96,35.97,11300.0,35.98,35.98,35.96,35.97,11300.0
2005-07-20 13:15:00,35.97,36.19,35.95,36.13,55600.0,35.97,36.19,35.95,36.13,55600.0
2005-07-20 13:20:00,36.13,36.19,36.03,36.06,24700.0,36.13,36.19,36.03,36.06,24700.0
2005-07-20 13:25:00,36.06,36.13,36.04,36.08,10000.0,36.06,36.13,36.04,36.08,10000.0
2005-07-20 13:30:00,36.08,36.14,36.08,36.11,19800.0,36.08,36.14,36.08,36.11,19800.0
2005-07-20 13:35:00,36.12,36.17,36.11,36.12,15900.0,36.12,36.17,36.11,36.12,15900.0
2005-07-20 13:40:00,36.12,36.12,36.07,36.11,22300.0,36.12,36.12,36.07,36.11,22300.0
2005-07-20 13:45:00,36.11,36.16,36.1,36.13,27000.0,36.11,36.16,36.1,36.13,27000.0
2005-07-20 13:50:00,36.13,36.14,36.07,36.12,20600.0,36.13,36.14,36.07,36.12,20600.0
2005-07-20 13:55:00,36.11,36.18,36.11,36.18,15700.0,36.11,36.18,36.11,36.18,15700.0
2005-07-20 14:00:00,36.17,36.18,36.11,36.11,10200.0,36.17,36.18,36.11,36.11,10200.0
2005-07-20 14:05:00,36.11,36.13,36.05,36.09,15400.0,36.11,36.13,36.05,36.09,15400.0
2005-07-20 14:10:00,36.06,36.07,36.01,36.02,10700.0,36.06,36.07,36.01,36.02,10700.0
2005-07-20 14:15:00,36.02,36.09,36.0,36.09,15400.0,36.02,36.09,36.0,36.09,15400.0
2005-07-20 14:20:00,36.07,36.12,36.04,36.12,10500.0,36.07,36.12,36.04,36.12,10500.0
2005-07-20 14:25:00,36.12,36.18,36.09,36.15,9200.0,36.12,36.18,36.09,36.15,9200.0
2005-07-20 14:30:00,36.13,36.19,36.1,36.14,13400.0,36.13,36.19,36.1,36.14,13400.0
2005-07-20 14:35:00,36.13,36.14,36.11,36.12,15100.0,36.13,36.14,36.11,36.12,15100.0
2005-07-20 14:40:00,36.14,36.2,36.08,36.18,25600.0,36.14,36.2,36.08,36.18,25600.0
2005-07-20 14:45:00,36.19,36.25,36.16,36.18,38500.0,36.19,36.25,36.16,36.18,38500.0
2005-07-20 14:50:00,36.18,36.21,36.13,36.14,17500.0,36.18,36.21,36.13,36.14,17500.0
2005-07-20 14:55:00,36.14,36.3,36.14,36.22,16200.0,36.14,36.3,36.14,36.22,16200.0
2005-07-20 15:00:00,36.22,36.25,36.18,36.2,15200.0,36.22,36.25,36.18,36.2,15200.0
2005-07-20 15:05:00,36.19,36.24,36.19,36.24,19400.0,36.19,36.24,36.19,36.24,19400.0
2005-07-20 15:10:00,36.24,36.29,36.23,36.29,28700.0,36.24,36.29,36.23,36.29,28700.0
2005-07-20 15:15:00,36.28,36.33,36.28,36.29,27900.0,36.28,36.33,36.28,36.29,27900.0
2005-07-20 15:20:00,36.28,36.28,36.17,36.24,32200.0,36.28,36.28,36.17,36.24,32200.0
2005-07-20 15:25:00,36.25,36.31,36.24,36.25,37300.0,36.25,36.31,36.24,36.25,37300.0
2005-07-20 15:30:00,36.25,36.49,36.25,36.41,63000.0,36.25,36.49,36.25,36.41,63000.0
2005-07-20 15:35:00,36.41,36.46,36.4,36.44,30900.0,36.41,36.46,36.4,36.44,30900.0
2005-07-20 15:40:00,36.45,36.5,36.41,36.43,44900.0,36.45,36.5,36.41,36.43,44900.0
2005-07-20 15:45:00,36.43,36.48,36.41,36.42,45200.0,36.43,36.48,36.41,36.42,45200.0
2005-07-20 15:50:00,36.41,36.49,36.4,36.48,40800.0,36.41,36.49,36.4,36.48,40800.0
2005-07-20 15:55:00,36.48,36.55,36.45,36.49,124400.0,36.48,36.55,36.45,36.49,124400.0
2005-07-21 09:30:00,36.3,36.33,35.93,35.97,127400.0,36.3,36.33,35.93,35.97,127400.0
2005-07-21 09:35:00,35.94,36.22,35.94,35.97,32600.0,35.94,36.22,35.94,35.97,32600.0
2005-07-21 09:40:00,35.97,36.05,35.91,35.96,15200.0,35.97,36.05,35.91,35.96,15200.0
2005-07-21 09:45:00,35.95,35.96,35.74,35.8,52200.0,35.95,35.96,35.74,35.8,52200.0
2005-07-21 09:50:00,35.78,35.89,35.78,35.88,17600.0,35.78,35.89,35.78,35.88,17600.0
2005-07-21 09:55:00,35.88,35.92,35.81,35.91,46400.0,35.88,35.92,35.81,35.91,46400.0
2005-07-21 10:00:00,35.91,35.92,35.87,35.89,14500.0,35.91,35.92,35.87,35.89,14500.0
2005-07-21 10:05:00,35.89,35.91,35.89,35.9,21700.0,35.89,35.91,35.89,35.9,21700.0
2005-07-21 10:10:00,35.9,35.9,35.87,35.89,23500.0,35.9,35.9,35.87,35.89,23500.0
2005-07-21 10:15:00,35.9,35.9,35.72,35.75,28500.0,35.9,35.9,35.72,35.75,28500.0
2005-07-21 10:20:00,35.75,35.76,35.74,35.75,11400.0,35.75,35.76,35.74,35.75,11400.0
2005-07-21 10:25:00,35.75,35.76,35.73,35.73,6600.0,35.75,35.76,35.73,35.73,6600.0
2005-07-21 10:30:00,35.73,35.76,35.7,35.73,9000.0,35.73,35.76,35.7,35.73,9000.0
2005-07-21 10:35:00,35.74,35.76,35.6,35.6,16900.0,35.74,35.76,35.6,35.6,16900.0
2005-07-21 10:40:00,35.6,35.64,35.6,35.62,14700.0,35.6,35.64,35.6,35.62,14700.0
2005-07-21 10:45:00,35.63,35.65,35.59,35.65,5800.0,35.63,35.65,35.59,35.65,5800.0
2005-07-21 10:50:00,35.65,35.71,35.65,35.68,8000.0,35.65,35.71,35.65,35.68,8000.0
2005-07-21 10:55:00,35.69,35.7,35.66,35.68,3800.0,35.69,35.7,35.66,35.68,3800.0
2005-07-21 11:00:00,35.67,35.68,35.65,35.67,8600.0,35.67,35.68,35.65,35.67,8600.0
2005-07-21 11:05:00,35.7,35.76,35.7,35.75,7600.0,35.7,35.76,35.7,35.75,7600.0
2005-07-21 11:10:00,35.76,35.93,35.76,35.89,24200.0,35.76,35.93,35.76,35.89,24200.0
2005-07-21 11:15:00,35.88,35.89,35.83,35.84,10300.0,35.88,35.89,35.83,35.84,10300.0
2005-07-21 11:20:00,35.83,35.83,35.8,35.81,5300.0,35.83,35.83,35.8,35.81,5300.0
2005-07-21 11:25:00,35.81,35.86,35.8,35.83,10300.0,35.81,35.86,35.8,35.83,10300.0
2005-07-21 11:30:00,35.84,35.85,35.8,35.81,9000.0,35.84,35.85,35.8,35.81,9000.0
2005-07-21 11:35:00,35.81,35.81,35.73,35.73,10800.0,35.81,35.81,35.73,35.73,10800.0
2005-07-21 11:40:00,35.74,35.86,35.73,35.82,14200.0,35.74,35.86,35.73,35.82,14200.0
2005-07-21 11:45:00,35.82,35.88,35.78,35.81,9000.0,35.82,35.88,35.78,35.81,9000.0
2005-07-21 11:50:00,35.83,35.87,35.82,35.85,4300.0,35.83,35.87,35.82,35.85,4300.0
2005-07-21 11:55:00,35.85,35.85,35.74,35.76,7400.0,35.85,35.85,35.74,35.76,7400.0
2005-07-21 12:00:00,35.75,35.75,35.65,35.65,9700.0,35.75,35.75,35.65,35.65,9700.0
2005-07-21 12:05:00,35.65,35.7,35.65,35.7,4800.0,35.65,35.7,35.65,35.7,4800.0
2005-07-21 12:10:00,35.69,35.7,35.66,35.66,4000.0,35.69,35.7,35.66,35.66,4000.0
2005-07-21 12:15:00,35.68,35.68,35.62,35.68,5200.0,35.68,35.68,35.62,35.68,5200.0
2005-07-21 12:20:00,35.68,35.68,35.62,35.62,4800.0,35.68,35.68,35.62,35.62,4800.0
2005-07-21 12:25:00,35.62,35.64,35.6,35.64,7600.0,35.62,35.64,35.6,35.64,7600.0
2005-07-21 12:30:00,35.64,35.9,35.64,35.9,20400.0,35.64,35.9,35.64,35.9,20400.0
2005-07-21 12:35:00,35.92,36.01,35.89,35.92,20500.0,35.92,36.01,35.89,35.92,20500.0
2005-07-21 12:40:00,35.92,35.92,35.85,35.87,10200.0,35.92,35.92,35.85,35.87,10200.0
2005-07-21 12:45:00,35.87,35.99,35.87,35.99,7900.0,35.87,35.99,35.87,35.99,7900.0
2005-07-21 12:50:00,35.97,36.1,35.97,36.05,12600.0,35.97,36.1,35.97,36.05,12600.0
2005-07-21 12:55:00,36.04,36.07,36.01,36.07,11000.0,36.04,36.07,36.01,36.07,11000.0
2005-07-21 13:00:00,36.07,36.15,36.06,36.06,21200.0,36.07,36.15,36.06,36.06,21200.0
2005-07-21 13:05:00,36.06,36.06,35.93,35.93,36200.0,36.06,36.06,35.93,35.93,36200.0
2005-07-21 13:10:00,35.95,35.95,35.89,35.89,13500.0,35.95,35.95,35.89,35.89,13500.0
2005-07-21 13:15:00,35.9,35.9,35.76,35.79,51500.0,35.9,35.9,35.76,35.79,51500.0
2005-07-21 13:20:00,35.75,35.76,35.71,35.74,8300.0,35.75,35.76,35.71,35.74,8300.0
2005-07-21 13:25:00,35.73,35.76,35.72,35.76,6400.0,35.73,35.76,35.72,35.76,6400.0
2005-07-21 13:30:00,35.76,35.83,35.75,35.78,10400.0,35.76,35.83,35.75,35.78,10400.0
2005-07-21 13:35:00,35.78,35.8,35.75,35.8,11300.0,35.78,35.8,35.75,35.8,11300.0
2005-07-21 13:40:00,35.8,35.81,35.78,35.81,7200.0,35.8,35.81,35.78,35.81,7200.0
2005-07-21 13:45:00,35.81,35.85,35.8,35.84,6800.0,35.81,35.85,35.8,35.84,6800.0
2005-07-21 13:50:00,35.81,35.86,35.81,35.86,8300.0,35.81,35.86,35.81,35.86,8300.0
2005-07-21 13:55:00,35.86,35.88,35.85,35.85,2700.0,35.86,35.88,35.85,35.85,2700.0
2005-07-21 14:00:00,35.85,35.86,35.75,35.79,17800.0,35.85,35.86,35.75,35.79,17800.0
2005-07-21 14:05:00,35.8,35.87,35.77,35.83,13100.0,35.8,35.87,35.77,35.83,13100.0
2005-07-21 14:10:00,35.84,35.9,35.84,35.9,14400.0,35.84,35.9,35.84,35.9,14400.0
2005-07-21 14:15:00,35.9,35.91,35.88,35.88,7700.0,35.9,35.91,35.88,35.88,7700.0
2005-07-21 14:20:00,35.89,35.93,35.88,35.93,14200.0,35.89,35.93,35.88,35.93,14200.0
2005-07-21 14:25:00,35.91,35.94,35.87,35.88,22700.0,35.91,35.94,35.87,35.88,22700.0
2005-07-21 14:30:00,35.88,35.88,35.78,35.78,12900.0,35.88,35.88,35.78,35.78,12900.0
2005-07-21 14:35:00,35.79,35.82,35.76,35.76,9200.0,35.79,35.82,35.76,35.76,9200.0
2005-07-21 14:40:00,35.76,35.79,35.76,35.76,11400.0,35.76,35.79,35.76,35.76,11400.0
2005-07-21 14:45:00,35.76,35.77,35.66,35.67,14700.0,35.76,35.77,35.66,35.67,14700.0
2005-07-21 14:50:00,35.66,35.67,35.5,35.52,31200.0,35.66,35.67,35.5,35.52,31200.0
2005-07-21 14:55:00,35.51,35.55,35.42,35.44,29800.0,35.51,35.55,35.42,35.44,29800.0
2005-07-21 15:00:00,35.44,35.51,35.44,35.51,25700.0,35.44,35.51,35.44,35.51,25700.0
2005-07-21 15:05:00,35.52,35.53,35.48,35.48,16200.0,35.52,35.53,35.48,35.48,16200.0
2005-07-21 15:10:00,35.49,35.6,35.48,35.5,42800.0,35.49,35.6,35.48,35.5,42800.0
2005-07-21 15:15:00,35.51,35.52,35.48,35.48,14800.0,35.51,35.52,35.48,35.48,14800.0
2005-07-21 15:20:00,35.48,35.49,35.44,35.45,30300.0,35.48,35.49,35.44,35.45,30300.0
2005-07-21 15:25:00,35.45,35.55,35.44,35.54,30900.0,35.45,35.55,35.44,35.54,30900.0
2005-07-21 15:30:00,35.53,35.54,35.39,35.39,38300.0,35.53,35.54,35.39,35.39,38300.0
2005-07-21 15:35:00,35.41,35.42,35.4,35.42,25900.0,35.41,35.42,35.4,35.42,25900.0
2005-07-21 15:40:00,35.42,35.52,35.42,35.48,26600.0,35.42,35.52,35.42,35.48,26600.0
2005-07-21 15:45:00,35.49,35.49,35.44,35.45,28200.0,35.49,35.49,35.44,35.45,28200.0
2005-07-21 15:50:00,35.45,35.5,35.45,35.47,30300.0,35.45,35.5,35.45,35.47,30300.0
2005-07-21 15:55:00,35.47,35.53,35.42,35.52,78700.0,35.47,35.53,35.42,35.52,78700.0
2005-07-22 09:30:00,35.48,35.66,35.42,35.47,41800.0,35.48,35.66,35.42,35.47,41800.0
2005-07-22 09:35:00,35.46,35.58,35.3,35.36,19600.0,35.46,35.58,35.3,35.36,19600.0
2005-07-22 09:40:00,35.34,35.5,35.34,35.48,7000.0,35.34,35.5,35.34,35.48,7000.0
2005-07-22 09:45:00,35.49,35.52,35.45,35.52,6700.0,35.49,35.52,35.45,35.52,6700.0
2005-07-22 09:50:00,35.54,35.6,35.5,35.51,12600.0,35.54,35.6,35.5,35.51,12600.0
2005-07-22 09:55:00,35.52,35.52,35.49,35.5,6900.0,35.52,35.52,35.49,35.5,6900.0
2005-07-22 10:00:00,35.51,35.55,35.46,35.49,16100.0,35.51,35.55,35.46,35.49,16100.0
2005-07-22 10:05:00,35.49,35.55,35.49,35.52,12400.0,35.49,35.55,35.49,35.52,12400.0
2005-07-22 10:10:00,35.48,35.52,35.46,35.52,8100.0,35.48,35.52,35.46,35.52,8100.0
2005-07-22 10:15:00,35.52,35.64,35.52,35.64,11400.0,35.52,35.64,35.52,35.64,11400.0
2005-07-22 10:20:00,35.62,35.66,35.54,35.65,7800.0,35.62,35.66,35.54,35.65,7800.0
2005-07-22 10:25:00,35.61,35.68,35.61,35.62,6300.0,35.61,35.68,35.61,35.62,6300.0
2005-07-22 10:30:00,35.65,35.67,35.55,35.6,30300.0,35.65,35.67,35.55,35.6,30300.0
2005-07-22 10:35:00,35.6,35.64,35.6,35.63,17300.0,35.6,35.64,35.6,35.63,17300.0
2005-07-22 10:40:00,35.63,35.63,35.58,35.58,8400.0,35.63,35.63,35.58,35.58,8400.0
2005-07-22 10:45:00,35.6,35.66,35.56,35.61,17100.0,35.6,35.66,35.56,35.61,17100.0
2005-07-22 10:50:00,35.6,35.6,35.54,35.57,19600.0,35.6,35.6,35.54,35.57,19600.0
2005-07-22 10:55:00,35.56,35.66,35.55,35.55,20900.0,35.56,35.66,35.55,35.55,20900.0
2005-07-22 11:00:00,35.55,35.58,35.53,35.58,6600.0,35.55,35.58,35.53,35.58,6600.0
2005-07-22 11:05:00,35.57,35.61,35.57,35.58,6000.0,35.57,35.61,35.57,35.58,6000.0
2005-07-22 11:10:00,35.58,35.64,35.55,35.64,6400.0,35.58,35.64,35.55,35.64,6400.0
2005-07-22 11:15:00,35.64,35.66,35.59,35.59,3700.0,35.64,35.66,35.59,35.59,3700.0
2005-07-22 11:20:00,35.55,35.58,35.54,35.56,4000.0,35.55,35.58,35.54,35.56,4000.0
2005-07-22 11:25:00,35.57,35.58,35.53,35.53,4400.0,35.57,35.58,35.53,35.53,4400.0
2005-07-22 11:30:00,35.56,35.58,35.53,35.54,8800.0,35.56,35.58,35.53,35.54,8800.0
2005-07-22 11:35:00,35.53,35.55,35.53,35.55,5100.0,35.53,35.55,35.53,35.55,5100.0
2005-07-22 11:40:00,35.55,35.59,35.55,35.56,6200.0,35.55,35.59,35.55,35.56,6200.0
2005-07-22 11:45:00,35.56,35.58,35.55,35.56,4200.0,35.56,35.58,35.55,35.56,4200.0
2005-07-22 11:50:00,35.55,35.56,35.54,35.56,3200.0,35.55,35.56,35.54,35.56,3200.0
2005-07-22 11:55:00,35.54,35.56,35.52,35.53,5400.0,35.54,35.56,35.52,35.53,5400.0
2005-07-22 12:00:00,35.54,35.58,35.54,35.58,6000.0,35.54,35.58,35.54,35.58,6000.0
2005-07-22 12:05:00,35.59,35.68,35.56,35.67,26900.0,35.59,35.68,35.56,35.67,26900.0
2005-07-22 12:10:00,35.69,35.69,35.62,35.66,6000.0,35.69,35.69,35.62,35.66,6000.0
2005-07-22 12:15:00,35.65,35.66,35.62,35.62,2900.0,35.65,35.66,35.62,35.62,2900.0
2005-07-22 12:20:00,35.64,35.64,35.6,35.62,1900.0,35.64,35.64,35.6,35.62,1900.0
2005-07-22 12:25:00,35.62,35.63,35.6,35.61,4200.0,35.62,35.63,35.6,35.61,4200.0
2005-07-22 12:30:00,35.62,35.63,35.6,35.6,1100.0,35.62,35.63,35.6,35.6,1100.0
2005-07-22 12:35:00,35.63,35.64,35.61,35.61,2300.0,35.63,35.64,35.61,35.61,2300.0
2005-07-22 12:40:00,35.64,35.64,35.6,35.6,9700.0,35.64,35.64,35.6,35.6,9700.0
2005-07-22 12:45:00,35.6,35.61,35.55,35.58,11600.0,35.6,35.61,35.55,35.58,11600.0
2005-07-22 12:50:00,35.58,35.61,35.57,35.58,6600.0,35.58,35.61,35.57,35.58,6600.0
2005-07-22 12:55:00,35.57,35.6,35.55,35.55,11900.0,35.57,35.6,35.55,35.55,11900.0
2005-07-22 13:00:00,35.56,35.57,35.55,35.55,3200.0,35.56,35.57,35.55,35.55,3200.0
2005-07-22 13:05:00,35.55,35.55,35.52,35.55,10400.0,35.55,35.55,35.52,35.55,10400.0
2005-07-22 13:10:00,35.53,35.53,35.52,35.52,900.0,35.53,35.53,35.52,35.52,900.0
2005-07-22 13:15:00,35.52,35.57,35.51,35.55,3900.0,35.52,35.57,35.51,35.55,3900.0
2005-07-22 13:20:00,35.55,35.55,35.53,35.55,2400.0,35.55,35.55,35.53,35.55,2400.0
2005-07-22 13:25:00,35.54,35.55,35.52,35.55,3000.0,35.54,35.55,35.52,35.55,3000.0
2005-07-22 13:30:00,35.55,35.55,35.51,35.54,10000.0,35.55,35.55,35.51,35.54,10000.0
2005-07-22 13:35:00,35.54,35.65,35.54,35.64,14000.0,35.54,35.65,35.54,35.64,14000.0
2005-07-22 13:40:00,35.64,35.64,35.6,35.61,1100.0,35.64,35.64,35.6,35.61,1100.0
2005-07-22 13:45:00,35.61,35.62,35.6,35.62,1400.0,35.61,35.62,35.6,35.62,1400.0
2005-07-22 13:50:00,35.6,35.63,35.58,35.61,15500.0,35.6,35.63,35.58,35.61,15500.0
2005-07-22 13:55:00,35.62,35.63,35.6,35.62,2800.0,35.62,35.63,35.6,35.62,2800.0
2005-07-22 14:00:00,35.62,35.66,35.61,35.66,8500.0,35.62,35.66,35.61,35.66,8500.0
2005-07-22 14:05:00,35.66,35.71,35.62,35.66,8700.0,35.66,35.71,35.62,35.66,8700.0
2005-07-22 14:10:00,35.66,35.7,35.66,35.68,5000.0,35.66,35.7,35.66,35.68,5000.0
2005-07-22 14:15:00,35.69,35.7,35.68,35.68,2300.0,35.69,35.7,35.68,35.68,2300.0
2005-07-22 14:20:00,35.7,35.7,35.68,35.7,1700.0,35.7,35.7,35.68,35.7,1700.0
2005-07-22 14:25:00,35.7,35.75,35.65,35.65,10900.0,35.7,35.75,35.65,35.65,10900.0
2005-07-22 14:30:00,35.64,35.65,35.58,35.62,19500.0,35.64,35.65,35.58,35.62,19500.0
2005-07-22 14:35:00,35.61,35.69,35.61,35.69,25900.0,35.61,35.69,35.61,35.69,25900.0
2005-07-22 14:40:00,35.7,35.79,35.65,35.66,13000.0,35.7,35.79,35.65,35.66,13000.0
2005-07-22 14:45:00,35.66,35.83,35.66,35.76,22700.0,35.66,35.83,35.66,35.76,22700.0
2005-07-22 14:50:00,35.75,35.82,35.74,35.81,16200.0,35.75,35.82,35.74,35.81,16200.0
2005-07-22 14:55:00,35.82,35.92,35.79,35.79,21600.0,35.82,35.92,35.79,35.79,21600.0
2005-07-22 15:00:00,35.78,35.92,35.78,35.9,16800.0,35.78,35.92,35.78,35.9,16800.0
2005-07-22 15:05:00,35.87,35.87,35.82,35.85,10000.0,35.87,35.87,35.82,35.85,10000.0
2005-07-22 15:10:00,35.83,35.88,35.83,35.86,4500.0,35.83,35.88,35.83,35.86,4500.0
2005-07-22 15:15:00,35.87,35.92,35.87,35.9,8900.0,35.87,35.92,35.87,35.9,8900.0
2005-07-22 15:20:00,35.91,35.92,35.9,35.9,8600.0,35.91,35.92,35.9,35.9,8600.0
2005-07-22 15:25:00,35.91,35.94,35.9,35.94,18100.0,35.91,35.94,35.9,35.94,18100.0
2005-07-22 15:30:00,35.94,35.94,35.9,35.91,23700.0,35.94,35.94,35.9,35.91,23700.0
2005-07-22 15:35:00,35.91,35.96,35.9,35.96,11200.0,35.91,35.96,35.9,35.96,11200.0
2005-07-22 15:40:00,35.96,36.02,35.95,36.0,35500.0,35.96,36.02,35.95,36.0,35500.0
2005-07-22 15:45:00,36.0,36.01,35.99,36.0,17500.0,36.0,36.01,35.99,36.0,17500.0
2005-07-22 15:50:00,36.0,36.0,35.95,35.95,30100.0,36.0,36.0,35.95,35.95,30100.0
2005-07-22 15:55:00,35.95,35.95,35.86,35.88,73800.0,35.95,35.95,35.86,35.88,73800.0
2005-07-25 09:30:00,35.69,35.7,35.25,35.26,99700.0,35.69,35.7,35.25,35.26,99700.0
2005-07-25 09:35:00,35.25,35.38,35.23,35.38,48600.0,35.25,35.38,35.23,35.38,48600.0
2005-07-25 09:40:00,35.36,35.42,35.25,35.25,27700.0,35.36,35.42,35.25,35.25,27700.0
2005-07-25 09:45:00,35.25,35.34,35.25,35.25,33500.0,35.25,35.34,35.25,35.25,33500.0
2005-07-25 09:50:00,35.29,35.33,35.2,35.3,28600.0,35.29,35.33,35.2,35.3,28600.0
2005-07-25 09:55:00,35.3,35.37,35.3,35.36,12500.0,35.3,35.37,35.3,35.36,12500.0
2005-07-25 10:00:00,35.36,35.41,35.33,35.36,20900.0,35.36,35.41,35.33,35.36,20900.0
2005-07-25 10:05:00,35.34,35.37,35.32,35.35,9400.0,35.34,35.37,35.32,35.35,9400.0
2005-07-25 10:10:00,35.35,35.37,35.3,35.37,24200.0,35.35,35.37,35.3,35.37,24200.0
2005-07-25 10:15:00,35.37,35.54,35.36,35.53,22500.0,35.37,35.54,35.36,35.53,22500.0
2005-07-25 10:20:00,35.53,35.66,35.53,35.59,21700.0,35.53,35.66,35.53,35.59,21700.0
2005-07-25 10:25:00,35.62,35.75,35.59,35.67,15900.0,35.62,35.75,35.59,35.67,15900.0
2005-07-25 10:30:00,35.67,35.67,35.5,35.5,14800.0,35.67,35.67,35.5,35.5,14800.0
2005-07-25 10:35:00,35.5,35.66,35.5,35.66,18600.0,35.5,35.66,35.5,35.66,18600.0
2005-07-25 10:40:00,35.67,35.88,35.63,35.88,32300.0,35.67,35.88,35.63,35.88,32300.0
2005-07-25 10:45:00,35.88,35.89,35.76,35.85,39800.0,35.88,35.89,35.76,35.85,39800.0
2005-07-25 10:50:00,35.85,35.85,35.76,35.8,12300.0,35.85,35.85,35.76,35.8,12300.0
2005-07-25 10:55:00,35.82,35.83,35.8,35.83,5700.0,35.82,35.83,35.8,35.83,5700.0
2005-07-25 11:00:00,35.8,35.83,35.8,35.8,6400.0,35.8,35.83,35.8,35.8,6400.0
2005-07-25 11:05:00,35.81,35.81,35.74,35.74,14200.0,35.81,35.81,35.74,35.74,14200.0
2005-07-25 11:10:00,35.75,35.77,35.74,35.76,8200.0,35.75,35.77,35.74,35.76,8200.0
2005-07-25 11:15:00,35.75,35.82,35.75,35.77,12200.0,35.75,35.82,35.75,35.77,12200.0
2005-07-25 11:20:00,35.76,35.78,35.74,35.74,10000.0,35.76,35.78,35.74,35.74,10000.0
2005-07-25 11:25:00,35.76,35.76,35.68,35.72,8800.0,35.76,35.76,35.68,35.72,8800.0
2005-07-25 11:30:00,35.72,35.72,35.5,35.54,54400.0,35.72,35.72,35.5,35.54,54400.0
2005-07-25 11:35:00,35.58,35.64,35.49,35.57,56900.0,35.58,35.64,35.49,35.57,56900.0
2005-07-25 11:40:00,35.57,35.57,35.48,35.48,51400.0,35.57,35.57,35.48,35.48,51400.0
2005-07-25 11:45:00,35.46,35.51,35.45,35.51,23900.0,35.46,35.51,35.45,35.51,23900.0
2005-07-25 11:50:00,35.49,35.63,35.49,35.63,11100.0,35.49,35.63,35.49,35.63,11100.0
2005-07-25 11:55:00,35.62,35.62,35.58,35.58,8200.0,35.62,35.62,35.58,35.58,8200.0
2005-07-25 12:00:00,35.58,35.6,35.57,35.6,5400.0,35.58,35.6,35.57,35.6,5400.0
2005-07-25 12:05:00,35.58,35.65,35.58,35.64,5300.0,35.58,35.65,35.58,35.64,5300.0
2005-07-25 12:10:00,35.65,35.66,35.63,35.65,1200.0,35.65,35.66,35.63,35.65,1200.0
2005-07-25 12:15:00,35.66,35.68,35.65,35.68,2500.0,35.66,35.68,35.65,35.68,2500.0
2005-07-25 12:20:00,35.67,35.68,35.66,35.66,3200.0,35.67,35.68,35.66,35.66,3200.0
2005-07-25 12:25:00,35.65,35.65,35.6,35.6,11300.0,35.65,35.65,35.6,35.6,11300.0
2005-07-25 12:30:00,35.6,35.61,35.6,35.61,2300.0,35.6,35.61,35.6,35.61,2300.0
2005-07-25 12:35:00,35.61,35.63,35.6,35.62,4800.0,35.61,35.63,35.6,35.62,4800.0
2005-07-25 12:40:00,35.63,35.72,35.63,35.7,10100.0,35.63,35.72,35.63,35.7,10100.0
2005-07-25 12:45:00,35.7,35.74,35.65,35.74,13800.0,35.7,35.74,35.65,35.74,13800.0
2005-07-25 12:50:00,35.73,35.76,35.7,35.7,11500.0,35.73,35.76,35.7,35.7,11500.0
2005-07-25 12:55:00,35.7,35.74,35.7,35.7,5700.0,35.7,35.74,35.7,35.7,5700.0
2005-07-25 13:00:00,35.7,35.71,35.69,35.7,6900.0,35.7,35.71,35.69,35.7,6900.0
2005-07-25 13:05:00,35.69,35.71,35.68,35.68,23800.0,35.69,35.71,35.68,35.68,23800.0
2005-07-25 13:10:00,35.65,35.68,35.64,35.68,5700.0,35.65,35.68,35.64,35.68,5700.0
2005-07-25 13:15:00,35.64,35.64,35.62,35.62,5600.0,35.64,35.64,35.62,35.62,5600.0
2005-07-25 13:20:00,35.63,35.63,35.6,35.63,3400.0,35.63,35.63,35.6,35.63,3400.0
2005-07-25 13:25:00,35.62,35.63,35.58,35.63,11400.0,35.62,35.63,35.58,35.63,11400.0
2005-07-25 13:30:00,35.61,35.64,35.61,35.64,5800.0,35.61,35.64,35.61,35.64,5800.0
2005-07-25 13:35:00,35.64,35.65,35.63,35.65,7200.0,35.64,35.65,35.63,35.65,7200.0
2005-07-25 13:40:00,35.65,35.65,35.61,35.63,9100.0,35.65,35.65,35.61,35.63,9100.0
2005-07-25 13:45:00,35.63,35.63,35.62,35.63,4200.0,35.63,35.63,35.62,35.63,4200.0
2005-07-25 13:50:00,35.62,35.62,35.6,35.61,7800.0,35.62,35.62,35.6,35.61,7800.0
2005-07-25 13:55:00,35.6,35.61,35.6,35.61,4300.0,35.6,35.61,35.6,35.61,4300.0
2005-07-25 14:00:00,35.6,35.6,35.59,35.6,4400.0,35.6,35.6,35.59,35.6,4400.0
2005-07-25 14:05:00,35.6,35.63,35.6,35.61,3800.0,35.6,35.63,35.6,35.61,3800.0
2005-07-25 14:10:00,35.62,35.62,35.6,35.6,3300.0,35.62,35.62,35.6,35.6,3300.0
2005-07-25 14:15:00,35.6,35.61,35.6,35.6,6500.0,35.6,35.61,35.6,35.6,6500.0
2005-07-25 14:20:00,35.6,35.6,35.6,35.6,2900.0,35.6,35.6,35.6,35.6,2900.0
2005-07-25 14:25:00,35.6,35.61,35.59,35.6,12000.0,35.6,35.61,35.59,35.6,12000.0
2005-07-25 14:30:00,35.6,35.6,35.57,35.6,10600.0,35.6,35.6,35.57,35.6,10600.0
2005-07-25 14:35:00,35.6,35.6,35.5,35.5,9500.0,35.6,35.6,35.5,35.5,9500.0
2005-07-25 14:40:00,35.5,35.51,35.49,35.5,9200.0,35.5,35.51,35.49,35.5,9200.0
2005-07-25 14:45:00,35.5,35.51,35.5,35.5,10300.0,35.5,35.51,35.5,35.5,10300.0
2005-07-25 14:50:00,35.5,35.51,35.48,35.51,14800.0,35.5,35.51,35.48,35.51,14800.0
2005-07-25 14:55:00,35.52,35.55,35.49,35.53,37000.0,35.52,35.55,35.49,35.53,37000.0
2005-07-25 15:00:00,35.53,35.53,35.5,35.5,11700.0,35.53,35.53,35.5,35.5,11700.0
2005-07-25 15:05:00,35.5,35.52,35.5,35.5,10700.0,35.5,35.52,35.5,35.5,10700.0
2005-07-25 15:10:00,35.5,35.51,35.44,35.46,15100.0,35.5,35.51,35.44,35.46,15100.0
2005-07-25 15:15:00,35.46,35.54,35.45,35.51,11400.0,35.46,35.54,35.45,35.51,11400.0
2005-07-25 15:20:00,35.5,35.55,35.45,35.5,19900.0,35.5,35.55,35.45,35.5,19900.0
2005-07-25 15:25:00,35.5,35.6,35.5,35.54,7600.0,35.5,35.6,35.5,35.54,7600.0
2005-07-25 15:30:00,35.53,35.53,35.5,35.5,13800.0,35.53,35.53,35.5,35.5,13800.0
2005-07-25 15:35:00,35.5,35.52,35.49,35.52,2800.0,35.5,35.52,35.49,35.52,2800.0
2005-07-25 15:40:00,35.53,35.53,35.51,35.51,4400.0,35.53,35.53,35.51,35.51,4400.0
2005-07-25 15:45:00,35.52,35.6,35.51,35.6,21000.0,35.52,35.6,35.51,35.6,21000.0
2005-07-25 15:50:00,35.61,35.62,35.57,35.59,17700.0,35.61,35.62,35.57,35.59,17700.0
2005-07-25 15:55:00,35.61,35.61,35.56,35.6,37400.0,35.61,35.61,35.56,35.6,37400.0
2005-07-26 09:30:00,35.64,35.74,35.61,35.7,39800.0,35.64,35.74,35.61,35.7,39800.0
2005-07-26 09:35:00,35.65,35.68,35.56,35.56,11800.0,35.65,35.68,35.56,35.56,11800.0
2005-07-26 09:40:00,35.55,35.64,35.55,35.58,12500.0,35.55,35.64,35.55,35.58,12500.0
2005-07-26 09:45:00,35.55,35.59,35.51,35.51,17700.0,35.55,35.59,35.51,35.51,17700.0
2005-07-26 09:50:00,35.51,35.57,35.46,35.5,21900.0,35.51,35.57,35.46,35.5,21900.0
2005-07-26 09:55:00,35.5,35.54,35.48,35.48,14700.0,35.5,35.54,35.48,35.48,14700.0
2005-07-26 10:00:00,35.47,35.49,35.18,35.2,42700.0,35.47,35.49,35.18,35.2,42700.0
2005-07-26 10:05:00,35.2,35.31,35.15,35.3,42000.0,35.2,35.31,35.15,35.3,42000.0
2005-07-26 10:10:00,35.3,35.46,35.3,35.3,33300.0,35.3,35.46,35.3,35.3,33300.0
2005-07-26 10:15:00,35.31,35.44,35.28,35.44,16300.0,35.31,35.44,35.28,35.44,16300.0
2005-07-26 10:20:00,35.44,35.5,35.32,35.4,23400.0,35.44,35.5,35.32,35.4,23400.0
2005-07-26 10:25:00,35.4,35.42,35.35,35.35,8800.0,35.4,35.42,35.35,35.35,8800.0
2005-07-26 10:30:00,35.35,35.36,35.32,35.32,10100.0,35.35,35.36,35.32,35.32,10100.0
2005-07-26 10:35:00,35.32,35.35,35.32,35.35,11000.0,35.32,35.35,35.32,35.35,11000.0
2005-07-26 10:40:00,35.32,35.34,35.25,35.25,21500.0,35.32,35.34,35.25,35.25,21500.0
2005-07-26 10:45:00,35.25,35.25,35.1,35.18,25700.0,35.25,35.25,35.1,35.18,25700.0
2005-07-26 10:50:00,35.18,35.18,35.13,35.15,19900.0,35.18,35.18,35.13,35.15,19900.0
2005-07-26 10:55:00,35.15,35.19,35.15,35.17,16700.0,35.15,35.19,35.15,35.17,16700.0
2005-07-26 11:00:00,35.16,35.2,35.15,35.2,18600.0,35.16,35.2,35.15,35.2,18600.0
2005-07-26 11:05:00,35.2,35.27,35.19,35.25,10100.0,35.2,35.27,35.19,35.25,10100.0
2005-07-26 11:10:00,35.29,35.29,35.23,35.25,6300.0,35.29,35.29,35.23,35.25,6300.0
2005-07-26 11:15:00,35.24,35.26,35.23,35.23,5100.0,35.24,35.26,35.23,35.23,5100.0
2005-07-26 11:20:00,35.26,35.29,35.23,35.29,6900.0,35.26,35.29,35.23,35.29,6900.0
2005-07-26 11:25:00,35.26,35.27,35.25,35.26,5900.0,35.26,35.27,35.25,35.26,5900.0
2005-07-26 11:30:00,35.27,35.27,35.25,35.25,16900.0,35.27,35.27,35.25,35.25,16900.0
2005-07-26 11:35:00,35.26,35.3,35.25,35.28,10300.0,35.26,35.3,35.25,35.28,10300.0
2005-07-26 11:40:00,35.25,35.25,35.12,35.14,10100.0,35.25,35.25,35.12,35.14,10100.0
2005-07-26 11:45:00,35.15,35.15,35.12,35.12,8800.0,35.15,35.15,35.12,35.12,8800.0
2005-07-26 11:50:00,35.12,35.16,35.12,35.16,13000.0,35.12,35.16,35.12,35.16,13000.0
2005-07-26 11:55:00,35.14,35.27,35.13,35.25,13300.0,35.14,35.27,35.13,35.25,13300.0
2005-07-26 12:00:00,35.25,35.3,35.14,35.15,9000.0,35.25,35.3,35.14,35.15,9000.0
2005-07-26 12:05:00,35.15,35.22,35.14,35.15,9200.0,35.15,35.22,35.14,35.15,9200.0
2005-07-26 12:10:00,35.15,35.15,35.04,35.1,12200.0,35.15,35.15,35.04,35.1,12200.0
2005-07-26 12:15:00,35.1,35.1,35.03,35.08,12700.0,35.1,35.1,35.03,35.08,12700.0
2005-07-26 12:20:00,35.07,35.08,35.03,35.03,4900.0,35.07,35.08,35.03,35.03,4900.0
2005-07-26 12:25:00,35.02,35.02,35.0,35.0,32500.0,35.02,35.02,35.0,35.0,32500.0
2005-07-26 12:30:00,35.01,35.01,35.0,35.0,6000.0,35.01,35.01,35.0,35.0,6000.0
2005-07-26 12:35:00,35.01,35.01,35.0,35.0,8400.0,35.01,35.01,35.0,35.0,8400.0
2005-07-26 12:40:00,35.01,35.02,35.0,35.01,12000.0,35.01,35.02,35.0,35.01,12000.0
2005-07-26 12:45:00,35.03,35.11,35.01,35.02,15300.0,35.03,35.11,35.01,35.02,15300.0
2005-07-26 12:50:00,35.01,35.05,34.97,34.99,37900.0,35.01,35.05,34.97,34.99,37900.0
2005-07-26 12:55:00,35.0,35.02,34.99,35.01,51100.0,35.0,35.02,34.99,35.01,51100.0
2005-07-26 13:00:00,35.01,35.03,35.0,35.0,37900.0,35.01,35.03,35.0,35.0,37900.0
2005-07-26 13:05:00,35.01,35.06,35.0,35.06,43300.0,35.01,35.06,35.0,35.06,43300.0
2005-07-26 13:10:00,35.03,35.09,35.03,35.07,8500.0,35.03,35.09,35.03,35.07,8500.0
2005-07-26 13:15:00,35.06,35.07,35.05,35.06,16500.0,35.06,35.07,35.05,35.06,16500.0
2005-07-26 13:20:00,35.06,35.06,35.03,35.03,16000.0,35.06,35.06,35.03,35.03,16000.0
2005-07-26 13:25:00,35.03,35.05,35.02,35.05,14600.0,35.03,35.05,35.02,35.05,14600.0
2005-07-26 13:30:00,35.04,35.06,35.02,35.06,29000.0,35.04,35.06,35.02,35.06,29000.0
2005-07-26 13:35:00,35.06,35.07,35.05,35.07,12100.0,35.06,35.07,35.05,35.07,12100.0
2005-07-26 13:40:00,35.07,35.08,35.03,35.06,20900.0,35.07,35.08,35.03,35.06,20900.0
2005-07-26 13:45:00,35.08,35.1,35.02,35.02,18600.0,35.08,35.1,35.02,35.02,18600.0
2005-07-26 13:50:00,35.05,35.08,35.03,35.03,16700.0,35.05,35.08,35.03,35.03,16700.0
2005-07-26 13:55:00,35.04,35.07,35.01,35.05,15300.0,35.04,35.07,35.01,35.05,15300.0
2005-07-26 14:00:00,35.04,35.07,35.0,35.01,22600.0,35.04,35.07,35.0,35.01,22600.0
2005-07-26 14:05:00,35.01,35.07,35.0,35.03,10500.0,35.01,35.07,35.0,35.03,10500.0
2005-07-26 14:10:00,35.02,35.03,35.0,35.01,13100.0,35.02,35.03,35.0,35.01,13100.0
2005-07-26 14:15:00,35.03,35.04,35.0,35.04,15200.0,35.03,35.04,35.0,35.04,15200.0
2005-07-26 14:20:00,35.06,35.09,35.03,35.08,20700.0,35.06,35.09,35.03,35.08,20700.0
2005-07-26 14:25:00,35.09,35.1,35.03,35.03,13400.0,35.09,35.1,35.03,35.03,13400.0
2005-07-26 14:30:00,35.05,35.05,35.0,35.0,31300.0,35.05,35.05,35.0,35.0,31300.0
2005-07-26 14:35:00,35.0,35.02,35.0,35.02,10300.0,35.0,35.02,35.0,35.02,10300.0
2005-07-26 14:40:00,35.01,35.04,35.0,35.03,23200.0,35.01,35.04,35.0,35.03,23200.0
2005-07-26 14:45:00,35.03,35.03,35.0,35.0,27300.0,35.03,35.03,35.0,35.0,27300.0
2005-07-26 14:50:00,35.02,35.05,34.99,34.99,15600.0,35.02,35.05,34.99,34.99,15600.0
2005-07-26 14:55:00,34.99,35.03,34.96,35.02,21500.0,34.99,35.03,34.96,35.02,21500.0
2005-07-26 15:00:00,35.01,35.04,34.99,35.04,28700.0,35.01,35.04,34.99,35.04,28700.0
2005-07-26 15:05:00,35.03,35.04,34.98,35.0,16500.0,35.03,35.04,34.98,35.0,16500.0
2005-07-26 15:10:00,35.01,35.01,34.97,34.99,6600.0,35.01,35.01,34.97,34.99,6600.0
2005-07-26 15:15:00,34.98,34.99,34.97,34.99,20400.0,34.98,34.99,34.97,34.99,20400.0
2005-07-26 15:20:00,34.98,34.99,34.98,34.98,15300.0,34.98,34.99,34.98,34.98,15300.0
2005-07-26 15:25:00,34.98,34.99,34.98,34.99,32000.0,34.98,34.99,34.98,34.99,32000.0
2005-07-26 15:30:00,34.98,35.02,34.98,34.98,28500.0,34.98,35.02,34.98,34.98,28500.0
2005-07-26 15:35:00,34.98,34.99,34.95,34.96,28200.0,34.98,34.99,34.95,34.96,28200.0
2005-07-26 15:40:00,34.96,34.97,34.94,34.94,32700.0,34.96,34.97,34.94,34.94,32700.0
2005-07-26 15:45:00,34.94,34.96,34.94,34.94,29900.0,34.94,34.96,34.94,34.94,29900.0
2005-07-26 15:50:00,34.95,34.96,34.93,34.94,76600.0,34.95,34.96,34.93,34.94,76600.0
2005-07-26 15:55:00,34.95,34.95,34.9,34.9,79800.0,34.95,34.95,34.9,34.9,79800.0
2005-07-27 09:30:00,34.8,34.81,34.65,34.72,57200.0,34.8,34.81,34.65,34.72,57200.0
2005-07-27 09:35:00,34.72,34.74,34.7,34.7,18800.0,34.72,34.74,34.7,34.7,18800.0
2005-07-27 09:40:00,34.7,34.7,34.58,34.59,38900.0,34.7,34.7,34.58,34.59,38900.0
2005-07-27 09:45:00,34.6,34.6,34.29,34.38,65700.0,34.6,34.6,34.29,34.38,65700.0
2005-07-27 09:50:00,34.38,34.4,34.28,34.32,43100.0,34.38,34.4,34.28,34.32,43100.0
2005-07-27 09:55:00,34.32,34.4,34.28,34.29,61500.0,34.32,34.4,34.28,34.29,61500.0
2005-07-27 10:00:00,34.29,34.3,34.04,34.04,35000.0,34.29,34.3,34.04,34.04,35000.0
2005-07-27 10:05:00,34.04,34.04,33.92,33.92,78800.0,34.04,34.04,33.92,33.92,78800.0
2005-07-27 10:10:00,33.92,33.98,33.92,33.98,39500.0,33.92,33.98,33.92,33.98,39500.0
2005-07-27 10:15:00,33.98,34.0,33.85,33.88,34100.0,33.98,34.0,33.85,33.88,34100.0
2005-07-27 10:20:00,33.88,33.92,33.85,33.88,19400.0,33.88,33.92,33.85,33.88,19400.0
2005-07-27 10:25:00,33.87,33.92,33.74,33.83,42600.0,33.87,33.92,33.74,33.83,42600.0
2005-07-27 10:30:00,33.83,33.95,33.83,33.95,33300.0,33.83,33.95,33.83,33.95,33300.0
2005-07-27 10:35:00,33.94,34.21,33.93,34.17,46900.0,33.94,34.21,33.93,34.17,46900.0
2005-07-27 10:40:00,34.14,34.21,34.11,34.17,19600.0,34.14,34.21,34.11,34.17,19600.0
2005-07-27 10:45:00,34.17,34.2,34.13,34.14,39700.0,34.17,34.2,34.13,34.14,39700.0
2005-07-27 10:50:00,34.13,34.15,34.04,34.05,26500.0,34.13,34.15,34.04,34.05,26500.0
2005-07-27 10:55:00,34.05,34.15,34.05,34.11,9300.0,34.05,34.15,34.05,34.11,9300.0
2005-07-27 11:00:00,34.12,34.16,34.11,34.15,17100.0,34.12,34.16,34.11,34.15,17100.0
2005-07-27 11:05:00,34.15,34.16,34.14,34.14,17100.0,34.15,34.16,34.14,34.14,17100.0
2005-07-27 11:10:00,34.14,34.19,34.14,34.15,20300.0,34.14,34.19,34.14,34.15,20300.0
2005-07-27 11:15:00,34.15,34.16,34.09,34.1,13900.0,34.15,34.16,34.09,34.1,13900.0
2005-07-27 11:20:00,34.1,34.16,34.09,34.1,9100.0,34.1,34.16,34.09,34.1,9100.0
2005-07-27 11:25:00,34.1,34.12,34.06,34.06,10000.0,34.1,34.12,34.06,34.06,10000.0
2005-07-27 11:30:00,34.06,34.16,34.06,34.15,24200.0,34.06,34.16,34.06,34.15,24200.0
2005-07-27 11:35:00,34.15,34.16,34.12,34.15,10000.0,34.15,34.16,34.12,34.15,10000.0
2005-07-27 11:40:00,34.15,34.16,34.12,34.13,10200.0,34.15,34.16,34.12,34.13,10200.0
2005-07-27 11:45:00,34.13,34.13,34.09,34.09,5200.0,34.13,34.13,34.09,34.09,5200.0
2005-07-27 11:50:00,34.1,34.1,33.99,34.03,17800.0,34.1,34.1,33.99,34.03,17800.0
2005-07-27 11:55:00,34.03,34.03,33.99,34.02,9700.0,34.03,34.03,33.99,34.02,9700.0
2005-07-27 12:00:00,34.02,34.11,34.0,34.1,21700.0,34.02,34.11,34.0,34.1,21700.0
2005-07-27 12:05:00,34.1,34.13,34.03,34.08,29700.0,34.1,34.13,34.03,34.08,29700.0
2005-07-27 12:10:00,34.1,34.12,34.08,34.09,12100.0,34.1,34.12,34.08,34.09,12100.0
2005-07-27 12:15:00,34.1,34.11,34.03,34.05,32800.0,34.1,34.11,34.03,34.05,32800.0
2005-07-27 12:20:00,34.05,34.05,34.01,34.01,9500.0,34.05,34.05,34.01,34.01,9500.0
2005-07-27 12:25:00,34.01,34.01,33.96,34.0,22700.0,34.01,34.01,33.96,34.0,22700.0
2005-07-27 12:30:00,34.02,34.06,34.0,34.02,62500.0,34.02,34.06,34.0,34.02,62500.0
2005-07-27 12:35:00,34.0,34.07,33.98,34.06,52500.0,34.0,34.07,33.98,34.06,52500.0
2005-07-27 12:40:00,34.04,34.06,34.04,34.04,9800.0,34.04,34.06,34.04,34.04,9800.0
2005-07-27 12:45:00,34.05,34.05,34.04,34.05,5000.0,34.05,34.05,34.04,34.05,5000.0
2005-07-27 12:50:00,34.04,34.06,34.03,34.03,6900.0,34.04,34.06,34.03,34.03,6900.0
2005-07-27 12:55:00,34.02,34.02,33.98,34.0,11200.0,34.02,34.02,33.98,34.0,11200.0
2005-07-27 13:00:00,34.0,34.01,33.99,34.01,21500.0,34.0,34.01,33.99,34.01,21500.0
2005-07-27 13:05:00,34.01,34.17,34.0,34.17,42700.0,34.01,34.17,34.0,34.17,42700.0
2005-07-27 13:10:00,34.17,34.2,34.17,34.2,36500.0,34.17,34.2,34.17,34.2,36500.0
2005-07-27 13:15:00,34.2,34.2,34.19,34.2,19300.0,34.2,34.2,34.19,34.2,19300.0
2005-07-27 13:20:00,34.19,34.26,34.19,34.25,20800.0,34.19,34.26,34.19,34.25,20800.0
2005-07-27 13:25:00,34.26,34.27,34.24,34.26,5200.0,34.26,34.27,34.24,34.26,5200.0
2005-07-27 13:30:00,34.25,34.26,34.22,34.25,8600.0,34.25,34.26,34.22,34.25,8600.0
2005-07-27 13:35:00,34.23,34.26,34.16,34.2,15700.0,34.23,34.26,34.16,34.2,15700.0
2005-07-27 13:40:00,34.2,34.23,34.19,34.2,15900.0,34.2,34.23,34.19,34.2,15900.0
2005-07-27 13:45:00,34.21,34.24,34.17,34.17,7400.0,34.21,34.24,34.17,34.17,7400.0
2005-07-27 13:50:00,34.18,34.2,34.18,34.18,6000.0,34.18,34.2,34.18,34.18,6000.0
2005-07-27 13:55:00,34.18,34.22,34.18,34.22,3800.0,34.18,34.22,34.18,34.22,3800.0
2005-07-27 14:00:00,34.21,34.32,34.2,34.32,9100.0,34.21,34.32,34.2,34.32,9100.0
2005-07-27 14:05:00,34.31,34.4,34.31,34.37,12500.0,34.31,34.4,34.31,34.37,12500.0
2005-07-27 14:10:00,34.37,34.44,34.36,34.42,17800.0,34.37,34.44,34.36,34.42,17800.0
2005-07-27 14:15:00,34.41,34.44,34.36,34.38,27300.0,34.41,34.44,34.36,34.38,27300.0
2005-07-27 14:20:00,34.37,34.43,34.36,34.39,24300.0,34.37,34.43,34.36,34.39,24300.0
2005-07-27 14:25:00,34.4,34.45,34.39,34.41,11200.0,34.4,34.45,34.39,34.41,11200.0
2005-07-27 14:30:00,34.41,34.47,34.29,34.45,44300.0,34.41,34.47,34.29,34.45,44300.0
2005-07-27 14:35:00,34.47,34.48,34.45,34.46,8600.0,34.47,34.48,34.45,34.46,8600.0
2005-07-27 14:40:00,34.47,34.48,34.38,34.41,8400.0,34.47,34.48,34.38,34.41,8400.0
2005-07-27 14:45:00,34.41,34.46,34.41,34.45,8400.0,34.41,34.46,34.41,34.45,8400.0
2005-07-27 14:50:00,34.45,34.47,34.43,34.44,14900.0,34.45,34.47,34.43,34.44,14900.0
2005-07-27 14:55:00,34.47,34.47,34.33,34.34,43700.0,34.47,34.47,34.33,34.34,43700.0
2005-07-27 15:00:00,34.35,34.38,34.33,34.33,20800.0,34.35,34.38,34.33,34.33,20800.0
2005-07-27 15:05:00,34.35,34.39,34.34,34.38,16100.0,34.35,34.39,34.34,34.38,16100.0
2005-07-27 15:10:00,34.39,34.39,34.29,34.31,30800.0,34.39,34.39,34.29,34.31,30800.0
2005-07-27 15:15:00,34.31,34.36,34.29,34.34,19800.0,34.31,34.36,34.29,34.34,19800.0
2005-07-27 15:20:00,34.35,34.35,34.32,34.33,48800.0,34.35,34.35,34.32,34.33,48800.0
2005-07-27 15:25:00,34.35,34.38,34.33,34.37,15900.0,34.35,34.38,34.33,34.37,15900.0
2005-07-27 15:30:00,34.39,34.41,34.33,34.33,42000.0,34.39,34.41,34.33,34.33,42000.0
2005-07-27 15:35:00,34.34,34.34,34.28,34.29,77100.0,34.34,34.34,34.28,34.29,77100.0
2005-07-27 15:40:00,34.29,34.3,34.14,34.29,147400.0,34.29,34.3,34.14,34.29,147400.0
2005-07-27 15:45:00,34.29,34.31,34.18,34.19,53800.0,34.29,34.31,34.18,34.19,53800.0
2005-07-27 15:50:00,34.19,34.26,34.18,34.24,54300.0,34.19,34.26,34.18,34.24,54300.0
2005-07-27 15:55:00,34.27,34.33,34.25,34.3,91200.0,34.27,34.33,34.25,34.3,91200.0
2005-07-28 09:30:00,34.44,34.51,34.18,34.4,53900.0,34.44,34.51,34.18,34.4,53900.0
2005-07-28 09:35:00,34.37,34.44,34.34,34.42,11500.0,34.37,34.44,34.34,34.42,11500.0
2005-07-28 09:40:00,34.42,34.52,34.4,34.52,15500.0,34.42,34.52,34.4,34.52,15500.0
2005-07-28 09:45:00,34.49,34.61,34.44,34.48,18500.0,34.49,34.61,34.44,34.48,18500.0
2005-07-28 09:50:00,34.49,34.56,34.48,34.56,11700.0,34.49,34.56,34.48,34.56,11700.0
2005-07-28 09:55:00,34.56,34.58,34.52,34.55,9200.0,34.56,34.58,34.52,34.55,9200.0
2005-07-28 10:00:00,34.55,34.7,34.55,34.69,25400.0,34.55,34.7,34.55,34.69,25400.0
2005-07-28 10:05:00,34.7,34.75,34.67,34.74,20000.0,34.7,34.75,34.67,34.74,20000.0
2005-07-28 10:10:00,34.73,34.74,34.65,34.72,18900.0,34.73,34.74,34.65,34.72,18900.0
2005-07-28 10:15:00,34.71,34.74,34.43,34.56,47200.0,34.71,34.74,34.43,34.56,47200.0
2005-07-28 10:20:00,34.56,34.59,34.46,34.47,13000.0,34.56,34.59,34.46,34.47,13000.0
2005-07-28 10:25:00,34.49,34.66,34.48,34.61,18400.0,34.49,34.66,34.48,34.61,18400.0
2005-07-28 10:30:00,34.59,34.65,34.58,34.6,14900.0,34.59,34.65,34.58,34.6,14900.0
2005-07-28 10:35:00,34.6,34.72,34.59,34.72,14700.0,34.6,34.72,34.59,34.72,14700.0
2005-07-28 10:40:00,34.71,34.73,34.68,34.71,9000.0,34.71,34.73,34.68,34.71,9000.0
2005-07-28 10:45:00,34.7,34.72,34.67,34.71,8400.0,34.7,34.72,34.67,34.71,8400.0
2005-07-28 10:50:00,34.71,34.72,34.65,34.68,17500.0,34.71,34.72,34.65,34.68,17500.0
2005-07-28 10:55:00,34.68,34.7,34.64,34.7,12400.0,34.68,34.7,34.64,34.7,12400.0
2005-07-28 11:00:00,34.7,34.73,34.66,34.67,13400.0,34.7,34.73,34.66,34.67,13400.0
2005-07-28 11:05:00,34.7,34.72,34.68,34.71,5000.0,34.7,34.72,34.68,34.71,5000.0
2005-07-28 11:10:00,34.72,34.74,34.68,34.74,12700.0,34.72,34.74,34.68,34.74,12700.0
2005-07-28 11:15:00,34.74,34.75,34.67,34.68,10300.0,34.74,34.75,34.67,34.68,10300.0
2005-07-28 11:20:00,34.68,34.7,34.6,34.69,10200.0,34.68,34.7,34.6,34.69,10200.0
2005-07-28 11:25:00,34.68,34.68,34.61,34.63,6000.0,34.68,34.68,34.61,34.63,6000.0
2005-07-28 11:30:00,34.62,34.7,34.54,34.7,18100.0,34.62,34.7,34.54,34.7,18100.0
2005-07-28 11:35:00,34.7,34.7,34.59,34.67,14000.0,34.7,34.7,34.59,34.67,14000.0
2005-07-28 11:40:00,34.67,34.75,34.64,34.72,47400.0,34.67,34.75,34.64,34.72,47400.0
2005-07-28 11:45:00,34.71,34.74,34.69,34.71,13300.0,34.71,34.74,34.69,34.71,13300.0
2005-07-28 11:50:00,34.71,34.73,34.66,34.72,6900.0,34.71,34.73,34.66,34.72,6900.0
2005-07-28 11:55:00,34.72,34.75,34.69,34.7,9000.0,34.72,34.75,34.69,34.7,9000.0
2005-07-28 12:00:00,34.7,34.75,34.66,34.69,6000.0,34.7,34.75,34.66,34.69,6000.0
2005-07-28 12:05:00,34.69,34.7,34.55,34.59,12600.0,34.69,34.7,34.55,34.59,12600.0
2005-07-28 12:10:00,34.61,34.68,34.61,34.67,2500.0,34.61,34.68,34.61,34.67,2500.0
2005-07-28 12:15:00,34.68,34.7,34.62,34.63,4100.0,34.68,34.7,34.62,34.63,4100.0
2005-07-28 12:20:00,34.61,34.66,34.6,34.6,8200.0,34.61,34.66,34.6,34.6,8200.0
2005-07-28 12:25:00,34.58,34.63,34.57,34.61,7300.0,34.58,34.63,34.57,34.61,7300.0
2005-07-28 12:30:00,34.63,34.65,34.61,34.62,11200.0,34.63,34.65,34.61,34.62,11200.0
2005-07-28 12:35:00,34.62,34.62,34.59,34.6,6000.0,34.62,34.62,34.59,34.6,6000.0
2005-07-28 12:40:00,34.6,34.63,34.6,34.62,1700.0,34.6,34.63,34.6,34.62,1700.0
2005-07-28 12:45:00,34.62,34.64,34.6,34.64,2400.0,34.62,34.64,34.6,34.64,2400.0
2005-07-28 12:50:00,34.65,34.7,34.65,34.7,5000.0,34.65,34.7,34.65,34.7,5000.0
2005-07-28 12:55:00,34.7,34.7,34.64,34.65,13100.0,34.7,34.7,34.64,34.65,13100.0
2005-07-28 13:00:00,34.65,34.68,34.63,34.65,18800.0,34.65,34.68,34.63,34.65,18800.0
2005-07-28 13:05:00,34.64,34.64,34.61,34.63,6900.0,34.64,34.64,34.61,34.63,6900.0
2005-07-28 13:10:00,34.62,34.67,34.62,34.64,17900.0,34.62,34.67,34.62,34.64,17900.0
2005-07-28 13:15:00,34.64,34.68,34.64,34.67,5800.0,34.64,34.68,34.64,34.67,5800.0
2005-07-28 13:20:00,34.68,34.71,34.65,34.66,13800.0,34.68,34.71,34.65,34.66,13800.0
2005-07-28 13:25:00,34.66,34.73,34.66,34.7,14200.0,34.66,34.73,34.66,34.7,14200.0
2005-07-28 13:30:00,34.7,34.71,34.64,34.7,11400.0,34.7,34.71,34.64,34.7,11400.0
2005-07-28 13:35:00,34.7,34.73,34.7,34.72,2800.0,34.7,34.73,34.7,34.72,2800.0
2005-07-28 13:40:00,34.74,34.74,34.63,34.64,22400.0,34.74,34.74,34.63,34.64,22400.0
2005-07-28 13:45:00,34.66,34.69,34.62,34.65,14700.0,34.66,34.69,34.62,34.65,14700.0
2005-07-28 13:50:00,34.67,34.67,34.62,34.63,13600.0,34.67,34.67,34.62,34.63,13600.0
2005-07-28 13:55:00,34.63,34.64,34.63,34.63,7500.0,34.63,34.64,34.63,34.63,7500.0
2005-07-28 14:00:00,34.6,34.6,34.53,34.58,26300.0,34.6,34.6,34.53,34.58,26300.0
2005-07-28 14:05:00,34.59,34.6,34.55,34.6,4400.0,34.59,34.6,34.55,34.6,4400.0
2005-07-28 14:10:00,34.6,34.66,34.6,34.66,2600.0,34.6,34.66,34.6,34.66,2600.0
2005-07-28 14:15:00,34.67,34.68,34.63,34.64,7500.0,34.67,34.68,34.63,34.64,7500.0
2005-07-28 14:20:00,34.64,34.66,34.62,34.63,8400.0,34.64,34.66,34.62,34.63,8400.0
2005-07-28 14:25:00,34.62,34.71,34.62,34.66,7300.0,34.62,34.71,34.62,34.66,7300.0
2005-07-28 14:30:00,34.66,34.69,34.65,34.69,3900.0,34.66,34.69,34.65,34.69,3900.0
2005-07-28 14:35:00,34.69,34.73,34.69,34.71,6500.0,34.69,34.73,34.69,34.71,6500.0
2005-07-28 14:40:00,34.69,34.69,34.65,34.66,12600.0,34.69,34.69,34.65,34.66,12600.0
2005-07-28 14:45:00,34.66,34.69,34.65,34.69,6500.0,34.66,34.69,34.65,34.69,6500.0
2005-07-28 14:50:00,34.65,34.73,34.65,34.67,8800.0,34.65,34.73,34.65,34.67,8800.0
2005-07-28 14:55:00,34.67,34.69,34.67,34.68,2700.0,34.67,34.69,34.67,34.68,2700.0
2005-07-28 15:00:00,34.69,34.69,34.65,34.67,8700.0,34.69,34.69,34.65,34.67,8700.0
2005-07-28 15:05:00,34.67,34.68,34.6,34.61,6100.0,34.67,34.68,34.6,34.61,6100.0
2005-07-28 15:10:00,34.61,34.61,34.59,34.6,9500.0,34.61,34.61,34.59,34.6,9500.0
2005-07-28 15:15:00,34.6,34.66,34.6,34.66,16100.0,34.6,34.66,34.6,34.66,16100.0
2005-07-28 15:20:00,34.66,34.68,34.63,34.68,9400.0,34.66,34.68,34.63,34.68,9400.0
2005-07-28 15:25:00,34.68,34.71,34.66,34.71,9300.0,34.68,34.71,34.66,34.71,9300.0
2005-07-28 15:30:00,34.71,34.75,34.67,34.72,28000.0,34.71,34.75,34.67,34.72,28000.0
2005-07-28 15:35:00,34.74,34.74,34.65,34.68,15300.0,34.74,34.74,34.65,34.68,15300.0
2005-07-28 15:40:00,34.67,34.73,34.66,34.67,20500.0,34.67,34.73,34.66,34.67,20500.0
2005-07-28 15:45:00,34.67,34.68,34.63,34.66,32100.0,34.67,34.68,34.63,34.66,32100.0
2005-07-28 15:50:00,34.66,34.73,34.65,34.67,25400.0,34.66,34.73,34.65,34.67,25400.0
2005-07-28 15:55:00,34.67,34.69,34.61,34.61,50500.0,34.67,34.69,34.61,34.61,50500.0
2005-07-29 09:30:00,34.65,34.75,34.6,34.71,29900.0,34.65,34.75,34.6,34.71,29900.0
2005-07-29 09:35:00,34.67,34.68,34.6,34.65,9500.0,34.67,34.68,34.6,34.65,9500.0
2005-07-29 09:40:00,34.65,34.65,34.6,34.63,18100.0,34.65,34.65,34.6,34.63,18100.0
2005-07-29 09:45:00,34.65,34.75,34.63,34.68,20900.0,34.65,34.75,34.63,34.68,20900.0
2005-07-29 09:50:00,34.73,34.73,34.66,34.67,11200.0,34.73,34.73,34.66,34.67,11200.0
2005-07-29 09:55:00,34.67,34.7,34.66,34.68,9100.0,34.67,34.7,34.66,34.68,9100.0
2005-07-29 10:00:00,34.7,34.7,34.67,34.67,8300.0,34.7,34.7,34.67,34.67,8300.0
2005-07-29 10:05:00,34.66,34.71,34.66,34.71,9500.0,34.66,34.71,34.66,34.71,9500.0
2005-07-29 10:10:00,34.72,34.75,34.7,34.7,8100.0,34.72,34.75,34.7,34.7,8100.0
2005-07-29 10:15:00,34.7,34.7,34.62,34.62,8700.0,34.7,34.7,34.62,34.62,8700.0
2005-07-29 10:20:00,34.63,34.64,34.6,34.64,8200.0,34.63,34.64,34.6,34.64,8200.0
2005-07-29 10:25:00,34.64,34.7,34.62,34.64,8200.0,34.64,34.7,34.62,34.64,8200.0
2005-07-29 10:30:00,34.65,34.7,34.64,34.65,4100.0,34.65,34.7,34.64,34.65,4100.0
2005-07-29 10:35:00,34.67,34.67,34.64,34.67,3800.0,34.67,34.67,34.64,34.67,3800.0
2005-07-29 10:40:00,34.65,34.65,34.6,34.6,17100.0,34.65,34.65,34.6,34.6,17100.0
2005-07-29 10:45:00,34.62,34.63,34.59,34.63,5300.0,34.62,34.63,34.59,34.63,5300.0
2005-07-29 10:50:00,34.63,34.64,34.55,34.61,31200.0,34.63,34.64,34.55,34.61,31200.0
2005-07-29 10:55:00,34.57,34.6,34.57,34.58,5500.0,34.57,34.6,34.57,34.58,5500.0
2005-07-29 11:00:00,34.58,34.62,34.55,34.55,6900.0,34.58,34.62,34.55,34.55,6900.0
2005-07-29 11:05:00,34.55,34.55,34.5,34.54,10300.0,34.55,34.55,34.5,34.54,10300.0
2005-07-29 11:10:00,34.51,34.56,34.5,34.5,9300.0,34.51,34.56,34.5,34.5,9300.0
2005-07-29 11:15:00,34.5,34.56,34.5,34.53,17900.0,34.5,34.56,34.5,34.53,17900.0
2005-07-29 11:20:00,34.51,34.58,34.49,34.57,11200.0,34.51,34.58,34.49,34.57,11200.0
2005-07-29 11:25:00,34.59,34.59,34.55,34.55,5200.0,34.59,34.59,34.55,34.55,5200.0
2005-07-29 11:30:00,34.55,34.58,34.55,34.57,10500.0,34.55,34.58,34.55,34.57,10500.0
2005-07-29 11:35:00,34.56,34.57,34.5,34.54,47900.0,34.56,34.57,34.5,34.54,47900.0
2005-07-29 11:40:00,34.55,34.56,34.46,34.48,12300.0,34.55,34.56,34.46,34.48,12300.0
2005-07-29 11:45:00,34.47,34.54,34.37,34.37,39100.0,34.47,34.54,34.37,34.37,39100.0
2005-07-29 11:50:00,34.39,34.4,34.29,34.4,18200.0,34.39,34.4,34.29,34.4,18200.0
2005-07-29 11:55:00,34.37,34.42,34.34,34.38,14300.0,34.37,34.42,34.34,34.38,14300.0
2005-07-29 12:00:00,34.4,34.4,34.34,34.34,8300.0,34.4,34.4,34.34,34.34,8300.0
2005-07-29 12:05:00,34.33,34.39,34.32,34.39,4000.0,34.33,34.39,34.32,34.39,4000.0
2005-07-29 12:10:00,34.41,34.41,34.27,34.29,18100.0,34.41,34.41,34.27,34.29,18100.0
2005-07-29 12:15:00,34.29,34.34,34.27,34.29,8500.0,34.29,34.34,34.27,34.29,8500.0
2005-07-29 12:20:00,34.3,34.32,34.26,34.28,16400.0,34.3,34.32,34.26,34.28,16400.0
2005-07-29 12:25:00,34.28,34.31,34.27,34.28,3600.0,34.28,34.31,34.27,34.28,3600.0
2005-07-29 12:30:00,34.27,34.4,34.22,34.22,22800.0,34.27,34.4,34.22,34.22,22800.0
2005-07-29 12:35:00,34.23,34.25,34.22,34.24,10400.0,34.23,34.25,34.22,34.24,10400.0
2005-07-29 12:40:00,34.25,34.25,34.22,34.25,15300.0,34.25,34.25,34.22,34.25,15300.0
2005-07-29 12:45:00,34.24,34.25,34.21,34.22,12200.0,34.24,34.25,34.21,34.22,12200.0
2005-07-29 12:50:00,34.23,34.24,34.15,34.16,20300.0,34.23,34.24,34.15,34.16,20300.0
2005-07-29 12:55:00,34.14,34.15,34.11,34.14,15900.0,34.14,34.15,34.11,34.14,15900.0
2005-07-29 13:00:00,34.14,34.18,34.14,34.18,15900.0,34.14,34.18,34.14,34.18,15900.0
2005-07-29 13:05:00,34.19,34.19,34.17,34.18,12800.0,34.19,34.19,34.17,34.18,12800.0
2005-07-29 13:10:00,34.19,34.27,34.17,34.27,92100.0,34.19,34.27,34.17,34.27,92100.0
2005-07-29 13:15:00,34.27,34.28,34.24,34.26,23600.0,34.27,34.28,34.24,34.26,23600.0
2005-07-29 13:20:00,34.26,34.29,34.25,34.28,10200.0,34.26,34.29,34.25,34.28,10200.0
2005-07-29 13:25:00,34.27,34.27,34.18,34.18,21700.0,34.27,34.27,34.18,34.18,21700.0
2005-07-29 13:30:00,34.18,34.18,34.13,34.16,14700.0,34.18,34.18,34.13,34.16,14700.0
2005-07-29 13:35:00,34.15,34.17,34.1,34.1,17400.0,34.15,34.17,34.1,34.1,17400.0
2005-07-29 13:40:00,34.13,34.14,34.09,34.1,15200.0,34.13,34.14,34.09,34.1,15200.0
2005-07-29 13:45:00,34.11,34.14,34.08,34.08,8000.0,34.11,34.14,34.08,34.08,8000.0
2005-07-29 13:50:00,34.08,34.14,34.05,34.13,28800.0,34.08,34.14,34.05,34.13,28800.0
2005-07-29 13:55:00,34.13,34.28,34.12,34.16,16900.0,34.13,34.28,34.12,34.16,16900.0
2005-07-29 14:00:00,34.16,34.25,34.15,34.25,27000.0,34.16,34.25,34.15,34.25,27000.0
2005-07-29 14:05:00,34.25,34.29,34.22,34.29,10000.0,34.25,34.29,34.22,34.29,10000.0
2005-07-29 14:10:00,34.3,34.32,34.3,34.32,8100.0,34.3,34.32,34.3,34.32,8100.0
2005-07-29 14:15:00,34.32,34.35,34.29,34.34,14900.0,34.32,34.35,34.29,34.34,14900.0
2005-07-29 14:20:00,34.35,34.44,34.35,34.39,13400.0,34.35,34.44,34.35,34.39,13400.0
2005-07-29 14:25:00,34.4,34.4,34.35,34.37,6900.0,34.4,34.4,34.35,34.37,6900.0
2005-07-29 14:30:00,34.35,34.42,34.35,34.4,8300.0,34.35,34.42,34.35,34.4,8300.0
2005-07-29 14:35:00,34.4,34.48,34.38,34.42,12300.0,34.4,34.48,34.38,34.42,12300.0
2005-07-29 14:40:00,34.42,34.46,34.4,34.4,13700.0,34.42,34.46,34.4,34.4,13700.0
2005-07-29 14:45:00,34.38,34.39,34.28,34.28,23900.0,34.38,34.39,34.28,34.28,23900.0
2005-07-29 14:50:00,34.25,34.38,34.22,34.23,19300.0,34.25,34.38,34.22,34.23,19300.0
2005-07-29 14:55:00,34.22,34.22,34.2,34.2,16400.0,34.22,34.22,34.2,34.2,16400.0
2005-07-29 15:00:00,34.2,34.3,34.03,34.04,54600.0,34.2,34.3,34.03,34.04,54600.0
2005-07-29 15:05:00,34.03,34.15,34.03,34.06,42200.0,34.03,34.15,34.03,34.06,42200.0
2005-07-29 15:10:00,34.06,34.18,34.06,34.16,27000.0,34.06,34.18,34.06,34.16,27000.0
2005-07-29 15:15:00,34.16,34.17,34.06,34.09,40200.0,34.16,34.17,34.06,34.09,40200.0
2005-07-29 15:20:00,34.1,34.23,34.09,34.11,22700.0,34.1,34.23,34.09,34.11,22700.0
2005-07-29 15:25:00,34.11,34.11,34.07,34.08,26300.0,34.11,34.11,34.07,34.08,26300.0
2005-07-29 15:30:00,34.07,34.15,34.03,34.09,32200.0,34.07,34.15,34.03,34.09,32200.0
2005-07-29 15:35:00,34.1,34.21,34.02,34.12,35000.0,34.1,34.21,34.02,34.12,35000.0
2005-07-29 15:40:00,34.14,34.17,34.11,34.14,18900.0,34.14,34.17,34.11,34.14,18900.0
2005-07-29 15:45:00,34.15,34.16,34.04,34.13,24600.0,34.15,34.16,34.04,34.13,24600.0
2005-07-29 15:50:00,34.13,34.18,34.12,34.15,26100.0,34.13,34.18,34.12,34.15,26100.0
2005-07-29 15:55:00,34.16,34.19,34.05,34.19,66100.0,34.16,34.19,34.05,34.19,66100.0
2005-08-01 09:30:00,33.99,34.2,33.74,33.84,106900.0,33.99,34.2,33.74,33.84,106900.0
2005-08-01 09:35:00,33.84,34.2,33.81,33.96,42800.0,33.84,34.2,33.81,33.96,42800.0
2005-08-01 09:40:00,34.0,34.12,33.92,33.97,23500.0,34.0,34.12,33.92,33.97,23500.0
2005-08-01 09:45:00,33.97,34.05,33.97,34.0,23600.0,33.97,34.05,33.97,34.0,23600.0
2005-08-01 09:50:00,34.01,34.14,33.97,34.03,24600.0,34.01,34.14,33.97,34.03,24600.0
2005-08-01 09:55:00,34.04,34.04,33.87,33.89,17900.0,34.04,34.04,33.87,33.89,17900.0
2005-08-01 10:00:00,33.9,34.02,33.81,33.99,19500.0,33.9,34.02,33.81,33.99,19500.0
2005-08-01 10:05:00,33.99,34.03,33.96,33.96,30200.0,33.99,34.03,33.96,33.96,30200.0
2005-08-01 10:10:00,33.96,33.99,33.95,33.97,15700.0,33.96,33.99,33.95,33.97,15700.0
2005-08-01 10:15:00,33.97,33.98,33.92,33.92,12000.0,33.97,33.98,33.92,33.92,12000.0
2005-08-01 10:20:00,33.91,33.92,33.82,33.82,18000.0,33.91,33.92,33.82,33.82,18000.0
2005-08-01 10:25:00,33.82,33.86,33.82,33.86,10800.0,33.82,33.86,33.82,33.86,10800.0
2005-08-01 10:30:00,33.86,33.86,33.82,33.83,6100.0,33.86,33.86,33.82,33.83,6100.0
2005-08-01 10:35:00,33.83,33.84,33.75,33.75,17800.0,33.83,33.84,33.75,33.75,17800.0
2005-08-01 10:40:00,33.76,33.76,33.6,33.6,28500.0,33.76,33.76,33.6,33.6,28500.0
2005-08-01 10:45:00,33.6,33.65,33.52,33.55,32600.0,33.6,33.65,33.52,33.55,32600.0
2005-08-01 10:50:00,33.59,33.69,33.58,33.66,11100.0,33.59,33.69,33.58,33.66,11100.0
2005-08-01 10:55:00,33.66,33.73,33.66,33.71,15900.0,33.66,33.73,33.66,33.71,15900.0
2005-08-01 11:00:00,33.72,33.73,33.71,33.72,25600.0,33.72,33.73,33.71,33.72,25600.0
2005-08-01 11:05:00,33.72,33.76,33.71,33.76,17200.0,33.72,33.76,33.71,33.76,17200.0
2005-08-01 11:10:00,33.77,33.8,33.72,33.72,15000.0,33.77,33.8,33.72,33.72,15000.0
2005-08-01 11:15:00,33.72,33.81,33.71,33.81,16000.0,33.72,33.81,33.71,33.81,16000.0
2005-08-01 11:20:00,33.81,33.81,33.77,33.81,21000.0,33.81,33.81,33.77,33.81,21000.0
2005-08-01 11:25:00,33.81,33.92,33.81,33.9,17200.0,33.81,33.92,33.81,33.9,17200.0
2005-08-01 11:30:00,33.87,33.9,33.87,33.88,5700.0,33.87,33.9,33.87,33.88,5700.0
2005-08-01 11:35:00,33.88,33.89,33.85,33.85,4500.0,33.88,33.89,33.85,33.85,4500.0
2005-08-01 11:40:00,33.86,33.91,33.86,33.91,3400.0,33.86,33.91,33.86,33.91,3400.0
2005-08-01 11:45:00,33.91,33.93,33.9,33.9,4200.0,33.91,33.93,33.9,33.9,4200.0
2005-08-01 11:50:00,33.9,33.93,33.9,33.93,4400.0,33.9,33.93,33.9,33.93,4400.0
2005-08-01 11:55:00,33.93,33.93,33.91,33.93,9700.0,33.93,33.93,33.91,33.93,9700.0
2005-08-01 12:00:00,33.93,34.0,33.91,33.97,13700.0,33.93,34.0,33.91,33.97,13700.0
2005-08-01 12:05:00,33.97,33.97,33.93,33.93,8500.0,33.97,33.97,33.93,33.93,8500.0
2005-08-01 12:10:00,33.96,33.96,33.91,33.95,5400.0,33.96,33.96,33.91,33.95,5400.0
2005-08-01 12:15:00,33.95,33.97,33.95,33.97,4800.0,33.95,33.97,33.95,33.97,4800.0
2005-08-01 12:20:00,33.99,34.03,33.98,33.98,7100.0,33.99,34.03,33.98,33.98,7100.0
2005-08-01 12:25:00,33.99,33.99,33.96,33.98,7300.0,33.99,33.99,33.96,33.98,7300.0
2005-08-01 12:30:00,33.97,34.0,33.97,34.0,5000.0,33.97,34.0,33.97,34.0,5000.0
2005-08-01 12:35:00,34.0,34.03,33.95,34.0,14100.0,34.0,34.03,33.95,34.0,14100.0
2005-08-01 12:40:00,34.0,34.05,34.0,34.03,5800.0,34.0,34.05,34.0,34.03,5800.0
2005-08-01 12:45:00,34.02,34.03,33.99,34.0,4200.0,34.02,34.03,33.99,34.0,4200.0
2005-08-01 12:50:00,33.99,34.01,33.99,33.99,4100.0,33.99,34.01,33.99,33.99,4100.0
2005-08-01 12:55:00,33.99,33.99,33.95,33.95,2600.0,33.99,33.99,33.95,33.95,2600.0
2005-08-01 13:00:00,33.95,34.0,33.94,33.94,4000.0,33.95,34.0,33.94,33.94,4000.0
2005-08-01 13:05:00,33.95,33.98,33.9,33.91,9900.0,33.95,33.98,33.9,33.91,9900.0
2005-08-01 13:10:00,33.9,33.94,33.9,33.92,10100.0,33.9,33.94,33.9,33.92,10100.0
2005-08-01 13:15:00,33.91,33.92,33.9,33.91,9300.0,33.91,33.92,33.9,33.91,9300.0
2005-08-01 13:20:00,33.92,33.95,33.91,33.94,7700.0,33.92,33.95,33.91,33.94,7700.0
2005-08-01 13:25:00,33.95,34.11,33.93,34.04,26400.0,33.95,34.11,33.93,34.04,26400.0
2005-08-01 13:30:00,34.04,34.04,34.0,34.0,17700.0,34.04,34.04,34.0,34.0,17700.0
2005-08-01 13:35:00,34.0,34.01,33.96,33.96,18600.0,34.0,34.01,33.96,33.96,18600.0
2005-08-01 13:40:00,33.96,33.98,33.91,33.91,10800.0,33.96,33.98,33.91,33.91,10800.0
2005-08-01 13:45:00,33.91,33.93,33.91,33.91,13200.0,33.91,33.93,33.91,33.91,13200.0
2005-08-01 13:50:00,33.91,34.02,33.91,34.0,18400.0,33.91,34.02,33.91,34.0,18400.0
2005-08-01 13:55:00,34.0,34.05,34.0,34.0,17500.0,34.0,34.05,34.0,34.0,17500.0
2005-08-01 14:00:00,34.0,34.04,33.97,34.02,21600.0,34.0,34.04,33.97,34.02,21600.0
2005-08-01 14:05:00,34.02,34.04,34.01,34.01,11300.0,34.02,34.04,34.01,34.01,11300.0
2005-08-01 14:10:00,34.01,34.11,34.0,34.01,21300.0,34.01,34.11,34.0,34.01,21300.0
2005-08-01 14:15:00,34.01,34.08,34.01,34.02,16900.0,34.01,34.08,34.01,34.02,16900.0
2005-08-01 14:20:00,34.01,34.1,34.0,34.05,18000.0,34.01,34.1,34.0,34.05,18000.0
2005-08-01 14:25:00,34.05,34.1,34.01,34.01,13100.0,34.05,34.1,34.01,34.01,13100.0
2005-08-01 14:30:00,34.03,34.12,34.02,34.06,24700.0,34.03,34.12,34.02,34.06,24700.0
2005-08-01 14:35:00,34.06,34.06,34.0,34.01,23600.0,34.06,34.06,34.0,34.01,23600.0
2005-08-01 14:40:00,34.01,34.02,34.0,34.01,22200.0,34.01,34.02,34.0,34.01,22200.0
2005-08-01 14:45:00,34.01,34.02,34.0,34.0,22900.0,34.01,34.02,34.0,34.0,22900.0
2005-08-01 14:50:00,34.0,34.02,33.95,33.95,24500.0,34.0,34.02,33.95,33.95,24500.0
2005-08-01 14:55:00,33.95,33.99,33.92,33.93,20500.0,33.95,33.99,33.92,33.93,20500.0
2005-08-01 15:00:00,33.92,33.94,33.91,33.92,29600.0,33.92,33.94,33.91,33.92,29600.0
2005-08-01 15:05:00,33.92,33.94,33.91,33.91,27500.0,33.92,33.94,33.91,33.91,27500.0
2005-08-01 15:10:00,33.91,33.93,33.91,33.91,30100.0,33.91,33.93,33.91,33.91,30100.0
2005-08-01 15:15:00,33.92,33.92,33.9,33.91,26700.0,33.92,33.92,33.9,33.91,26700.0
2005-08-01 15:20:00,33.9,34.06,33.9,34.05,22900.0,33.9,34.06,33.9,34.05,22900.0
2005-08-01 15:25:00,34.05,34.05,33.99,34.01,15700.0,34.05,34.05,33.99,34.01,15700.0
2005-08-01 15:30:00,34.0,34.01,33.94,33.94,35400.0,34.0,34.01,33.94,33.94,35400.0
2005-08-01 15:35:00,33.95,33.96,33.89,33.89,34800.0,33.95,33.96,33.89,33.89,34800.0
2005-08-01 15:40:00,33.89,33.93,33.88,33.88,30800.0,33.89,33.93,33.88,33.88,30800.0
2005-08-01 15:45:00,33.88,33.9,33.87,33.87,45400.0,33.88,33.9,33.87,33.87,45400.0
2005-08-01 15:50:00,33.87,33.89,33.76,33.77,143700.0,33.87,33.89,33.76,33.77,143700.0
2005-08-01 15:55:00,33.77,33.82,33.75,33.78,108100.0,33.77,33.82,33.75,33.78,108100.0
2005-08-02 09:30:00,33.71,33.84,33.5,33.53,89500.0,33.71,33.84,33.5,33.53,89500.0
2005-08-02 09:35:00,33.53,33.71,33.51,33.7,16900.0,33.53,33.71,33.51,33.7,16900.0
2005-08-02 09:40:00,33.71,33.84,33.71,33.8,18200.0,33.71,33.84,33.71,33.8,18200.0
2005-08-02 09:45:00,33.79,33.81,33.74,33.77,27700.0,33.79,33.81,33.74,33.77,27700.0
2005-08-02 09:50:00,33.8,33.81,33.74,33.8,9100.0,33.8,33.81,33.74,33.8,9100.0
2005-08-02 09:55:00,33.81,33.85,33.8,33.83,18600.0,33.81,33.85,33.8,33.83,18600.0
2005-08-02 10:00:00,33.82,34.01,33.79,34.0,23300.0,33.82,34.01,33.79,34.0,23300.0
2005-08-02 10:05:00,34.0,34.04,33.85,34.03,44000.0,34.0,34.04,33.85,34.03,44000.0
2005-08-02 10:10:00,34.03,34.18,34.01,34.11,17600.0,34.03,34.18,34.01,34.11,17600.0
2005-08-02 10:15:00,34.13,34.15,34.09,34.09,14400.0,34.13,34.15,34.09,34.09,14400.0
2005-08-02 10:20:00,34.08,34.1,34.04,34.07,22500.0,34.08,34.1,34.04,34.07,22500.0
2005-08-02 10:25:00,34.09,34.12,34.07,34.09,9800.0,34.09,34.12,34.07,34.09,9800.0
2005-08-02 10:30:00,34.1,34.13,34.08,34.12,17600.0,34.1,34.13,34.08,34.12,17600.0
2005-08-02 10:35:00,34.09,34.14,34.09,34.11,14500.0,34.09,34.14,34.09,34.11,14500.0
2005-08-02 10:40:00,34.12,34.13,34.1,34.12,55000.0,34.12,34.13,34.1,34.12,55000.0
2005-08-02 10:45:00,34.12,34.17,34.1,34.14,43700.0,34.12,34.17,34.1,34.14,43700.0
2005-08-02 10:50:00,34.13,34.15,34.12,34.14,8700.0,34.13,34.15,34.12,34.14,8700.0
2005-08-02 10:55:00,34.13,34.14,34.12,34.13,5400.0,34.13,34.14,34.12,34.13,5400.0
2005-08-02 11:00:00,34.13,34.31,34.12,34.28,33400.0,34.13,34.31,34.12,34.28,33400.0
2005-08-02 11:05:00,34.31,34.4,34.28,34.39,55500.0,34.31,34.4,34.28,34.39,55500.0
2005-08-02 11:10:00,34.4,34.43,34.37,34.39,31200.0,34.4,34.43,34.37,34.39,31200.0
2005-08-02 11:15:00,34.38,34.43,34.38,34.42,27700.0,34.38,34.43,34.38,34.42,27700.0
2005-08-02 11:20:00,34.42,34.48,34.42,34.47,23200.0,34.42,34.48,34.42,34.47,23200.0
2005-08-02 11:25:00,34.48,34.59,34.47,34.59,38600.0,34.48,34.59,34.47,34.59,38600.0
2005-08-02 11:30:00,34.59,34.6,34.57,34.6,40500.0,34.59,34.6,34.57,34.6,40500.0
2005-08-02 11:35:00,34.6,34.72,34.6,34.7,41200.0,34.6,34.72,34.6,34.7,41200.0
2005-08-02 11:40:00,34.7,34.81,34.7,34.81,62500.0,34.7,34.81,34.7,34.81,62500.0
2005-08-02 11:45:00,34.8,34.87,34.75,34.87,37200.0,34.8,34.87,34.75,34.87,37200.0
2005-08-02 11:50:00,34.87,34.99,34.84,34.98,60800.0,34.87,34.99,34.84,34.98,60800.0
2005-08-02 11:55:00,34.99,35.11,34.96,35.11,112700.0,34.99,35.11,34.96,35.11,112700.0
2005-08-02 12:00:00,35.11,35.4,35.11,35.25,99000.0,35.11,35.4,35.11,35.25,99000.0
2005-08-02 12:05:00,35.24,35.25,35.06,35.06,37600.0,35.24,35.25,35.06,35.06,37600.0
2005-08-02 12:10:00,35.07,35.08,34.99,35.03,24100.0,35.07,35.08,34.99,35.03,24100.0
2005-08-02 12:15:00,35.03,35.18,35.03,35.18,36800.0,35.03,35.18,35.03,35.18,36800.0
2005-08-02 12:20:00,35.1,35.26,35.1,35.14,57000.0,35.1,35.26,35.1,35.14,57000.0
2005-08-02 12:25:00,35.14,35.17,35.12,35.16,36500.0,35.14,35.17,35.12,35.16,36500.0
2005-08-02 12:30:00,35.15,35.22,35.15,35.21,23300.0,35.15,35.22,35.15,35.21,23300.0
2005-08-02 12:35:00,35.2,35.21,35.16,35.19,25200.0,35.2,35.21,35.16,35.19,25200.0
2005-08-02 12:40:00,35.19,35.21,35.18,35.18,41400.0,35.19,35.21,35.18,35.18,41400.0
2005-08-02 12:45:00,35.18,35.2,35.15,35.19,19300.0,35.18,35.2,35.15,35.19,19300.0
2005-08-02 12:50:00,35.18,35.22,35.16,35.22,29100.0,35.18,35.22,35.16,35.22,29100.0
2005-08-02 12:55:00,35.21,35.22,35.13,35.16,28300.0,35.21,35.22,35.13,35.16,28300.0
2005-08-02 13:00:00,35.16,35.17,35.15,35.17,10200.0,35.16,35.17,35.15,35.17,10200.0
2005-08-02 13:05:00,35.17,35.19,35.15,35.15,10100.0,35.17,35.19,35.15,35.15,10100.0
2005-08-02 13:10:00,35.16,35.21,35.16,35.21,15100.0,35.16,35.21,35.16,35.21,15100.0
2005-08-02 13:15:00,35.21,35.27,35.21,35.27,22700.0,35.21,35.27,35.21,35.27,22700.0
2005-08-02 13:20:00,35.27,35.31,35.26,35.31,24600.0,35.27,35.31,35.26,35.31,24600.0
2005-08-02 13:25:00,35.3,35.31,35.3,35.31,10200.0,35.3,35.31,35.3,35.31,10200.0
2005-08-02 13:30:00,35.3,35.35,35.3,35.34,21300.0,35.3,35.35,35.3,35.34,21300.0
2005-08-02 13:35:00,35.36,35.4,35.35,35.38,40000.0,35.36,35.4,35.35,35.38,40000.0
2005-08-02 13:40:00,35.4,35.5,35.39,35.39,27300.0,35.4,35.5,35.39,35.39,27300.0
2005-08-02 13:45:00,35.39,35.41,35.38,35.39,20100.0,35.39,35.41,35.38,35.39,20100.0
2005-08-02 13:50:00,35.39,35.4,35.31,35.37,27500.0,35.39,35.4,35.31,35.37,27500.0
2005-08-02 13:55:00,35.37,35.39,35.36,35.38,13300.0,35.37,35.39,35.36,35.38,13300.0
2005-08-02 14:00:00,35.37,35.5,35.36,35.5,38700.0,35.37,35.5,35.36,35.5,38700.0
2005-08-02 14:05:00,35.51,35.52,35.49,35.5,23100.0,35.51,35.52,35.49,35.5,23100.0
2005-08-02 14:10:00,35.5,35.61,35.5,35.6,27000.0,35.5,35.61,35.5,35.6,27000.0
2005-08-02 14:15:00,35.6,35.6,35.52,35.54,24400.0,35.6,35.6,35.52,35.54,24400.0
2005-08-02 14:20:00,35.54,35.56,35.53,35.53,19200.0,35.54,35.56,35.53,35.53,19200.0
2005-08-02 14:25:00,35.53,35.54,35.52,35.53,11100.0,35.53,35.54,35.52,35.53,11100.0
2005-08-02 14:30:00,35.53,35.53,35.47,35.51,44400.0,35.53,35.53,35.47,35.51,44400.0
2005-08-02 14:35:00,35.5,35.51,35.38,35.38,18500.0,35.5,35.51,35.38,35.38,18500.0
2005-08-02 14:40:00,35.39,35.42,35.38,35.4,17100.0,35.39,35.42,35.38,35.4,17100.0
2005-08-02 14:45:00,35.4,35.42,35.39,35.4,17300.0,35.4,35.42,35.39,35.4,17300.0
2005-08-02 14:50:00,35.41,35.42,35.4,35.41,6300.0,35.41,35.42,35.4,35.41,6300.0
2005-08-02 14:55:00,35.41,35.41,35.36,35.38,19900.0,35.41,35.41,35.36,35.38,19900.0
2005-08-02 15:00:00,35.38,35.38,35.26,35.26,28900.0,35.38,35.38,35.26,35.26,28900.0
2005-08-02 15:05:00,35.27,35.33,35.27,35.33,27800.0,35.27,35.33,35.27,35.33,27800.0
2005-08-02 15:10:00,35.32,35.35,35.32,35.35,16600.0,35.32,35.35,35.32,35.35,16600.0
2005-08-02 15:15:00,35.35,35.35,35.32,35.32,13700.0,35.35,35.35,35.32,35.32,13700.0
2005-08-02 15:20:00,35.33,35.33,35.32,35.32,16000.0,35.33,35.33,35.32,35.32,16000.0
2005-08-02 15:25:00,35.32,35.32,35.2,35.23,51200.0,35.32,35.32,35.2,35.23,51200.0
2005-08-02 15:30:00,35.22,35.23,35.16,35.17,38700.0,35.22,35.23,35.16,35.17,38700.0
2005-08-02 15:35:00,35.16,35.24,35.16,35.24,61200.0,35.16,35.24,35.16,35.24,61200.0
2005-08-02 15:40:00,35.24,35.24,35.18,35.18,19900.0,35.24,35.24,35.18,35.18,19900.0
2005-08-02 15:45:00,35.19,35.22,35.18,35.21,38600.0,35.19,35.22,35.18,35.21,38600.0
2005-08-02 15:50:00,35.2,35.24,35.15,35.17,61600.0,35.2,35.24,35.15,35.17,61600.0
2005-08-02 15:55:00,35.15,35.22,35.14,35.22,76700.0,35.15,35.22,35.14,35.22,76700.0
2005-08-03 09:30:00,35.16,35.3,35.02,35.3,53400.0,35.16,35.3,35.02,35.3,53400.0
2005-08-03 09:35:00,35.26,35.33,35.25,35.33,19000.0,35.26,35.33,35.25,35.33,19000.0
2005-08-03 09:40:00,35.36,35.67,35.31,35.53,67800.0,35.36,35.67,35.31,35.53,67800.0
2005-08-03 09:45:00,35.55,35.6,35.48,35.56,28400.0,35.55,35.6,35.48,35.56,28400.0
2005-08-03 09:50:00,35.55,35.7,35.5,35.65,32700.0,35.55,35.7,35.5,35.65,32700.0
2005-08-03 09:55:00,35.61,35.64,35.43,35.44,33800.0,35.61,35.64,35.43,35.44,33800.0
2005-08-03 10:00:00,35.44,35.52,35.33,35.34,51600.0,35.44,35.52,35.33,35.34,51600.0
2005-08-03 10:05:00,35.34,35.4,35.33,35.38,23600.0,35.34,35.4,35.33,35.38,23600.0
2005-08-03 10:10:00,35.38,35.4,35.31,35.33,24700.0,35.38,35.4,35.31,35.33,24700.0
2005-08-03 10:15:00,35.33,35.39,35.32,35.38,22700.0,35.33,35.39,35.32,35.38,22700.0
2005-08-03 10:20:00,35.38,35.46,35.35,35.46,55400.0,35.38,35.46,35.35,35.46,55400.0
2005-08-03 10:25:00,35.42,35.49,35.4,35.43,17300.0,35.42,35.49,35.4,35.43,17300.0
2005-08-03 10:30:00,35.42,35.45,35.35,35.39,22200.0,35.42,35.45,35.35,35.39,22200.0
2005-08-03 10:35:00,35.39,35.41,35.35,35.41,24200.0,35.39,35.41,35.35,35.41,24200.0
2005-08-03 10:40:00,35.41,35.49,35.41,35.49,17400.0,35.41,35.49,35.41,35.49,17400.0
2005-08-03 10:45:00,35.49,35.53,35.45,35.53,13300.0,35.49,35.53,35.45,35.53,13300.0
2005-08-03 10:50:00,35.53,35.58,35.53,35.57,12700.0,35.53,35.58,35.53,35.57,12700.0
2005-08-03 10:55:00,35.57,35.59,35.41,35.41,19300.0,35.57,35.59,35.41,35.41,19300.0
2005-08-03 11:00:00,35.41,35.43,35.36,35.38,26300.0,35.41,35.43,35.36,35.38,26300.0
2005-08-03 11:05:00,35.38,35.39,35.32,35.33,25700.0,35.38,35.39,35.32,35.33,25700.0
2005-08-03 11:10:00,35.34,35.36,35.32,35.34,11200.0,35.34,35.36,35.32,35.34,11200.0
2005-08-03 11:15:00,35.34,35.37,35.32,35.36,8000.0,35.34,35.37,35.32,35.36,8000.0
2005-08-03 11:20:00,35.36,35.46,35.31,35.45,14400.0,35.36,35.46,35.31,35.45,14400.0
2005-08-03 11:25:00,35.45,35.45,35.4,35.4,1300.0,35.45,35.45,35.4,35.4,1300.0
2005-08-03 11:30:00,35.4,35.42,35.37,35.38,8100.0,35.4,35.42,35.37,35.38,8100.0
2005-08-03 11:35:00,35.37,35.46,35.37,35.45,13600.0,35.37,35.46,35.37,35.45,13600.0
2005-08-03 11:40:00,35.47,35.56,35.45,35.51,16100.0,35.47,35.56,35.45,35.51,16100.0
2005-08-03 11:45:00,35.51,35.53,35.48,35.5,52100.0,35.51,35.53,35.48,35.5,52100.0
2005-08-03 11:50:00,35.52,35.65,35.51,35.65,32600.0,35.52,35.65,35.51,35.65,32600.0
2005-08-03 11:55:00,35.65,35.7,35.6,35.62,11700.0,35.65,35.7,35.6,35.62,11700.0
2005-08-03 12:00:00,35.62,35.62,35.5,35.52,8300.0,35.62,35.62,35.5,35.52,8300.0
2005-08-03 12:05:00,35.53,35.55,35.48,35.53,8500.0,35.53,35.55,35.48,35.53,8500.0
2005-08-03 12:10:00,35.55,35.6,35.54,35.59,14600.0,35.55,35.6,35.54,35.59,14600.0
2005-08-03 12:15:00,35.59,35.6,35.58,35.6,9200.0,35.59,35.6,35.58,35.6,9200.0
2005-08-03 12:20:00,35.59,35.65,35.59,35.65,30500.0,35.59,35.65,35.59,35.65,30500.0
2005-08-03 12:25:00,35.65,35.7,35.63,35.65,9300.0,35.65,35.7,35.63,35.65,9300.0
2005-08-03 12:30:00,35.65,35.71,35.63,35.67,20100.0,35.65,35.71,35.63,35.67,20100.0
2005-08-03 12:35:00,35.7,35.7,35.59,35.61,5300.0,35.7,35.7,35.59,35.61,5300.0
2005-08-03 12:40:00,35.6,35.62,35.6,35.62,14000.0,35.6,35.62,35.6,35.62,14000.0
2005-08-03 12:45:00,35.6,35.66,35.6,35.66,10000.0,35.6,35.66,35.6,35.66,10000.0
2005-08-03 12:50:00,35.66,35.76,35.65,35.74,31200.0,35.66,35.76,35.65,35.74,31200.0
2005-08-03 12:55:00,35.76,35.79,35.74,35.77,22700.0,35.76,35.79,35.74,35.77,22700.0
2005-08-03 13:00:00,35.76,35.78,35.74,35.75,16700.0,35.76,35.78,35.74,35.75,16700.0
2005-08-03 13:05:00,35.75,35.75,35.74,35.74,2300.0,35.75,35.75,35.74,35.74,2300.0
2005-08-03 13:10:00,35.75,35.76,35.74,35.75,8000.0,35.75,35.76,35.74,35.75,8000.0
2005-08-03 13:15:00,35.74,35.77,35.74,35.77,13700.0,35.74,35.77,35.74,35.77,13700.0
2005-08-03 13:20:00,35.77,35.78,35.76,35.76,10900.0,35.77,35.78,35.76,35.76,10900.0
2005-08-03 13:25:00,35.78,35.78,35.76,35.77,2000.0,35.78,35.78,35.76,35.77,2000.0
2005-08-03 13:30:00,35.76,35.78,35.76,35.77,16900.0,35.76,35.78,35.76,35.77,16900.0
2005-08-03 13:35:00,35.77,35.78,35.76,35.77,15400.0,35.77,35.78,35.76,35.77,15400.0
2005-08-03 13:40:00,35.77,35.78,35.74,35.76,11200.0,35.77,35.78,35.74,35.76,11200.0
2005-08-03 13:45:00,35.75,35.78,35.74,35.76,17800.0,35.75,35.78,35.74,35.76,17800.0
2005-08-03 13:50:00,35.76,35.76,35.75,35.75,8700.0,35.76,35.76,35.75,35.75,8700.0
2005-08-03 13:55:00,35.76,35.78,35.74,35.75,7900.0,35.76,35.78,35.74,35.75,7900.0
2005-08-03 14:00:00,35.75,35.76,35.74,35.74,5800.0,35.75,35.76,35.74,35.74,5800.0
2005-08-03 14:05:00,35.74,35.78,35.74,35.78,19300.0,35.74,35.78,35.74,35.78,19300.0
2005-08-03 14:10:00,35.76,35.84,35.76,35.83,20000.0,35.76,35.84,35.76,35.83,20000.0
2005-08-03 14:15:00,35.83,35.86,35.82,35.83,17500.0,35.83,35.86,35.82,35.83,17500.0
2005-08-03 14:20:00,35.84,35.86,35.8,35.8,24200.0,35.84,35.86,35.8,35.8,24200.0
2005-08-03 14:25:00,35.79,35.82,35.78,35.78,42600.0,35.79,35.82,35.78,35.78,42600.0
2005-08-03 14:30:00,35.77,35.77,35.71,35.72,22000.0,35.77,35.77,35.71,35.72,22000.0
2005-08-03 14:35:00,35.72,35.88,35.72,35.86,51100.0,35.72,35.88,35.72,35.86,51100.0
2005-08-03 14:40:00,35.85,35.91,35.85,35.89,72500.0,35.85,35.91,35.85,35.89,72500.0
2005-08-03 14:45:00,35.89,35.9,35.8,35.82,50500.0,35.89,35.9,35.8,35.82,50500.0
2005-08-03 14:50:00,35.81,35.82,35.71,35.76,24400.0,35.81,35.82,35.71,35.76,24400.0
2005-08-03 14:55:00,35.78,35.82,35.76,35.82,9400.0,35.78,35.82,35.76,35.82,9400.0
2005-08-03 15:00:00,35.81,35.86,35.79,35.85,25900.0,35.81,35.86,35.79,35.85,25900.0
2005-08-03 15:05:00,35.84,35.9,35.82,35.9,34000.0,35.84,35.9,35.82,35.9,34000.0
2005-08-03 15:10:00,35.88,35.88,35.83,35.87,43700.0,35.88,35.88,35.83,35.87,43700.0
2005-08-03 15:15:00,35.87,35.88,35.83,35.83,18200.0,35.87,35.88,35.83,35.83,18200.0
2005-08-03 15:20:00,35.83,35.95,35.81,35.93,53100.0,35.83,35.95,35.81,35.93,53100.0
2005-08-03 15:25:00,35.94,36.05,35.9,36.04,90100.0,35.94,36.05,35.9,36.04,90100.0
2005-08-03 15:30:00,36.02,36.02,35.82,35.85,45200.0,36.02,36.02,35.82,35.85,45200.0
2005-08-03 15:35:00,35.85,35.92,35.82,35.9,38200.0,35.85,35.92,35.82,35.9,38200.0
2005-08-03 15:40:00,35.89,35.95,35.88,35.9,37200.0,35.89,35.95,35.88,35.9,37200.0
2005-08-03 15:45:00,35.9,36.08,35.9,36.08,71000.0,35.9,36.08,35.9,36.08,71000.0
2005-08-03 15:50:00,36.08,36.15,36.04,36.1,100100.0,36.08,36.15,36.04,36.1,100100.0
2005-08-03 15:55:00,36.11,36.12,35.98,36.03,107600.0,36.11,36.12,35.98,36.03,107600.0
2005-08-04 09:30:00,35.88,35.94,35.77,35.78,62700.0,35.88,35.94,35.77,35.78,62700.0
2005-08-04 09:35:00,35.78,35.78,35.53,35.55,43200.0,35.78,35.78,35.53,35.55,43200.0
2005-08-04 09:40:00,35.54,35.77,35.54,35.68,28000.0,35.54,35.77,35.54,35.68,28000.0
2005-08-04 09:45:00,35.68,35.77,35.66,35.66,27800.0,35.68,35.77,35.66,35.66,27800.0
2005-08-04 09:50:00,35.66,35.97,35.66,35.97,31800.0,35.66,35.97,35.66,35.97,31800.0
2005-08-04 09:55:00,35.97,36.08,35.93,36.03,49700.0,35.97,36.08,35.93,36.03,49700.0
2005-08-04 10:00:00,36.03,36.13,35.95,36.02,80300.0,36.03,36.13,35.95,36.02,80300.0
2005-08-04 10:05:00,36.01,36.28,36.01,36.28,61200.0,36.01,36.28,36.01,36.28,61200.0
2005-08-04 10:10:00,36.29,36.52,36.26,36.48,82800.0,36.29,36.52,36.26,36.48,82800.0
2005-08-04 10:15:00,36.48,36.84,36.44,36.55,113700.0,36.48,36.84,36.44,36.55,113700.0
2005-08-04 10:20:00,36.54,36.62,36.5,36.53,21900.0,36.54,36.62,36.5,36.53,21900.0
2005-08-04 10:25:00,36.51,36.52,36.39,36.39,18800.0,36.51,36.52,36.39,36.39,18800.0
2005-08-04 10:30:00,36.39,36.45,36.25,36.26,83600.0,36.39,36.45,36.25,36.26,83600.0
2005-08-04 10:35:00,36.27,36.31,36.21,36.25,47600.0,36.27,36.31,36.21,36.25,47600.0
2005-08-04 10:40:00,36.25,36.25,36.19,36.2,37800.0,36.25,36.25,36.19,36.2,37800.0
2005-08-04 10:45:00,36.21,36.35,36.18,36.35,42800.0,36.21,36.35,36.18,36.35,42800.0
2005-08-04 10:50:00,36.35,36.44,36.3,36.44,34600.0,36.35,36.44,36.3,36.44,34600.0
2005-08-04 10:55:00,36.42,36.44,36.39,36.44,21100.0,36.42,36.44,36.39,36.44,21100.0
2005-08-04 11:00:00,36.43,36.7,36.42,36.54,90600.0,36.43,36.7,36.42,36.54,90600.0
2005-08-04 11:05:00,36.54,36.55,36.5,36.51,42100.0,36.54,36.55,36.5,36.51,42100.0
2005-08-04 11:10:00,36.51,36.52,36.4,36.4,28000.0,36.51,36.52,36.4,36.4,28000.0
2005-08-04 11:15:00,36.41,36.41,36.37,36.41,9800.0,36.41,36.41,36.37,36.41,9800.0
2005-08-04 11:20:00,36.41,36.51,36.4,36.5,22500.0,36.41,36.51,36.4,36.5,22500.0
2005-08-04 11:25:00,36.5,36.55,36.47,36.54,23900.0,36.5,36.55,36.47,36.54,23900.0
2005-08-04 11:30:00,36.55,36.59,36.52,36.55,41300.0,36.55,36.59,36.52,36.55,41300.0
2005-08-04 11:35:00,36.55,36.7,36.55,36.65,66900.0,36.55,36.7,36.55,36.65,66900.0
2005-08-04 11:40:00,36.63,36.72,36.63,36.65,56500.0,36.63,36.72,36.63,36.65,56500.0
2005-08-04 11:45:00,36.65,36.69,36.6,36.65,43700.0,36.65,36.69,36.6,36.65,43700.0
2005-08-04 11:50:00,36.65,36.82,36.65,36.79,37100.0,36.65,36.82,36.65,36.79,37100.0
2005-08-04 11:55:00,36.78,36.78,36.63,36.64,42000.0,36.78,36.78,36.63,36.64,42000.0
2005-08-04 12:00:00,36.64,36.64,36.48,36.48,33400.0,36.64,36.64,36.48,36.48,33400.0
2005-08-04 12:05:00,36.46,36.6,36.3,36.38,111300.0,36.46,36.6,36.3,36.38,111300.0
2005-08-04 12:10:00,36.4,36.57,36.4,36.52,44400.0,36.4,36.57,36.4,36.52,44400.0
2005-08-04 12:15:00,36.52,36.6,36.47,36.53,25300.0,36.52,36.6,36.47,36.53,25300.0
2005-08-04 12:20:00,36.53,36.56,36.45,36.49,28300.0,36.53,36.56,36.45,36.49,28300.0
2005-08-04 12:25:00,36.5,36.6,36.48,36.58,33100.0,36.5,36.6,36.48,36.58,33100.0
2005-08-04 12:30:00,36.56,36.6,36.56,36.6,33100.0,36.56,36.6,36.56,36.6,33100.0
2005-08-04 12:35:00,36.58,36.96,36.47,36.96,126600.0,36.58,36.96,36.47,36.96,126600.0
2005-08-04 12:40:00,36.97,37.35,36.85,37.35,210200.0,36.97,37.35,36.85,37.35,210200.0
2005-08-04 12:45:00,37.36,37.4,37.17,37.17,156500.0,37.36,37.4,37.17,37.17,156500.0
2005-08-04 12:50:00,37.17,37.4,37.12,37.39,104000.0,37.17,37.4,37.12,37.39,104000.0
2005-08-04 12:55:00,37.4,37.62,37.39,37.5,166100.0,37.4,37.62,37.39,37.5,166100.0
2005-08-04 13:00:00,37.49,37.63,37.29,37.29,79000.0,37.49,37.63,37.29,37.29,79000.0
2005-08-04 13:05:00,37.3,37.35,37.1,37.13,82000.0,37.3,37.35,37.1,37.13,82000.0
2005-08-04 13:10:00,37.13,37.23,36.88,36.91,87700.0,37.13,37.23,36.88,36.91,87700.0
2005-08-04 13:15:00,36.91,36.93,36.8,36.88,57700.0,36.91,36.93,36.8,36.88,57700.0
2005-08-04 13:20:00,36.87,36.88,36.79,36.8,41900.0,36.87,36.88,36.79,36.8,41900.0
2005-08-04 13:25:00,36.82,36.83,36.61,36.61,55700.0,36.82,36.83,36.61,36.61,55700.0
2005-08-04 13:30:00,36.63,36.66,36.47,36.49,62100.0,36.63,36.66,36.47,36.49,62100.0
2005-08-04 13:35:00,36.49,36.7,36.49,36.61,41500.0,36.49,36.7,36.49,36.61,41500.0
2005-08-04 13:40:00,36.62,36.72,36.47,36.55,55200.0,36.62,36.72,36.47,36.55,55200.0
2005-08-04 13:45:00,36.52,36.61,36.48,36.58,14900.0,36.52,36.61,36.48,36.58,14900.0
2005-08-04 13:50:00,36.58,36.6,36.47,36.48,15400.0,36.58,36.6,36.47,36.48,15400.0
2005-08-04 13:55:00,36.47,36.53,36.47,36.51,6800.0,36.47,36.53,36.47,36.51,6800.0
2005-08-04 14:00:00,36.51,36.56,36.45,36.55,33500.0,36.51,36.56,36.45,36.55,33500.0
2005-08-04 14:05:00,36.55,36.82,36.55,36.79,52000.0,36.55,36.82,36.55,36.79,52000.0
2005-08-04 14:10:00,36.78,36.8,36.63,36.66,27500.0,36.78,36.8,36.63,36.66,27500.0
2005-08-04 14:15:00,36.66,36.67,36.6,36.62,18600.0,36.66,36.67,36.6,36.62,18600.0
2005-08-04 14:20:00,36.6,36.69,36.6,36.68,12500.0,36.6,36.69,36.6,36.68,12500.0
2005-08-04 14:25:00,36.67,36.75,36.67,36.75,35500.0,36.67,36.75,36.67,36.75,35500.0
2005-08-04 14:30:00,36.74,36.77,36.67,36.67,60500.0,36.74,36.77,36.67,36.67,60500.0
2005-08-04 14:35:00,36.66,36.67,36.64,36.67,18600.0,36.66,36.67,36.64,36.67,18600.0
2005-08-04 14:40:00,36.66,36.7,36.63,36.65,28500.0,36.66,36.7,36.63,36.65,28500.0
2005-08-04 14:45:00,36.66,36.68,36.56,36.68,29100.0,36.66,36.68,36.56,36.68,29100.0
2005-08-04 14:50:00,36.68,36.68,36.51,36.51,25000.0,36.68,36.68,36.51,36.51,25000.0
2005-08-04 14:55:00,36.51,36.55,36.47,36.47,29900.0,36.51,36.55,36.47,36.47,29900.0
2005-08-04 15:00:00,36.48,36.64,36.45,36.52,27600.0,36.48,36.64,36.45,36.52,27600.0
2005-08-04 15:05:00,36.52,36.58,36.5,36.57,22200.0,36.52,36.58,36.5,36.57,22200.0
2005-08-04 15:10:00,36.57,36.62,36.57,36.6,33200.0,36.57,36.62,36.57,36.6,33200.0
2005-08-04 15:15:00,36.6,36.6,36.49,36.5,21600.0,36.6,36.6,36.49,36.5,21600.0
2005-08-04 15:20:00,36.49,36.54,35.5,36.51,35000.0,36.49,36.54,35.5,36.51,35000.0
2005-08-04 15:25:00,36.52,36.52,36.46,36.5,33400.0,36.52,36.52,36.46,36.5,33400.0
2005-08-04 15:30:00,36.49,36.5,36.39,36.41,77200.0,36.49,36.5,36.39,36.41,77200.0
2005-08-04 15:35:00,36.41,36.5,36.33,36.39,57300.0,36.41,36.5,36.33,36.39,57300.0
2005-08-04 15:40:00,36.39,36.4,36.36,36.38,30600.0,36.39,36.4,36.36,36.38,30600.0
2005-08-04 15:45:00,36.38,36.41,36.37,36.4,53000.0,36.38,36.41,36.37,36.4,53000.0
2005-08-04 15:50:00,36.4,36.41,36.36,36.39,81500.0,36.4,36.41,36.36,36.39,81500.0
2005-08-04 15:55:00,36.39,36.45,36.36,36.39,202300.0,36.39,36.45,36.36,36.39,202300.0
2005-08-05 09:30:00,36.14,36.35,36.12,36.32,123500.0,36.14,36.35,36.12,36.32,123500.0
2005-08-05 09:35:00,36.32,36.35,36.2,36.21,27100.0,36.32,36.35,36.2,36.21,27100.0
2005-08-05 09:40:00,36.24,36.3,36.23,36.28,26700.0,36.24,36.3,36.23,36.28,26700.0
2005-08-05 09:45:00,36.27,36.27,36.2,36.25,64400.0,36.27,36.27,36.2,36.25,64400.0
2005-08-05 09:50:00,36.26,36.31,36.24,36.24,36000.0,36.26,36.31,36.24,36.24,36000.0
2005-08-05 09:55:00,36.24,36.25,36.15,36.2,29900.0,36.24,36.25,36.15,36.2,29900.0
2005-08-05 10:00:00,36.16,36.2,36.11,36.12,48600.0,36.16,36.2,36.11,36.12,48600.0
2005-08-05 10:05:00,36.12,36.12,35.95,35.95,37300.0,36.12,36.12,35.95,35.95,37300.0
2005-08-05 10:10:00,35.95,36.03,35.9,36.03,43000.0,35.95,36.03,35.9,36.03,43000.0
2005-08-05 10:15:00,36.05,36.19,36.0,36.16,19700.0,36.05,36.19,36.0,36.16,19700.0
2005-08-05 10:20:00,36.11,36.13,35.89,35.9,22300.0,36.11,36.13,35.89,35.9,22300.0
2005-08-05 10:25:00,35.9,36.04,35.89,35.9,20500.0,35.9,36.04,35.89,35.9,20500.0
2005-08-05 10:30:00,35.9,35.94,35.88,35.94,15900.0,35.9,35.94,35.88,35.94,15900.0
2005-08-05 10:35:00,35.95,35.97,35.9,35.95,32100.0,35.95,35.97,35.9,35.95,32100.0
2005-08-05 10:40:00,35.91,35.93,35.82,35.83,25500.0,35.91,35.93,35.82,35.83,25500.0
2005-08-05 10:45:00,35.83,35.87,35.8,35.81,21700.0,35.83,35.87,35.8,35.81,21700.0
2005-08-05 10:50:00,35.8,35.91,35.8,35.86,53700.0,35.8,35.91,35.8,35.86,53700.0
2005-08-05 10:55:00,35.89,35.89,35.84,35.87,12800.0,35.89,35.89,35.84,35.87,12800.0
2005-08-05 11:00:00,35.87,35.9,35.86,35.9,12900.0,35.87,35.9,35.86,35.9,12900.0
2005-08-05 11:05:00,35.9,35.94,35.89,35.9,41200.0,35.9,35.94,35.89,35.9,41200.0
2005-08-05 11:10:00,35.91,35.92,35.75,35.75,34200.0,35.91,35.92,35.75,35.75,34200.0
2005-08-05 11:15:00,35.75,35.78,35.72,35.73,38400.0,35.75,35.78,35.72,35.73,38400.0
2005-08-05 11:20:00,35.74,35.78,35.72,35.77,17800.0,35.74,35.78,35.72,35.77,17800.0
2005-08-05 11:25:00,35.75,35.76,35.64,35.65,42400.0,35.75,35.76,35.64,35.65,42400.0
2005-08-05 11:30:00,35.65,35.66,35.55,35.56,39700.0,35.65,35.66,35.55,35.56,39700.0
2005-08-05 11:35:00,35.56,35.58,35.52,35.56,10600.0,35.56,35.58,35.52,35.56,10600.0
2005-08-05 11:40:00,35.56,35.56,35.5,35.5,14700.0,35.56,35.56,35.5,35.5,14700.0
2005-08-05 11:45:00,35.5,35.54,35.5,35.54,23600.0,35.5,35.54,35.5,35.54,23600.0
2005-08-05 11:50:00,35.54,35.62,35.52,35.57,26200.0,35.54,35.62,35.52,35.57,26200.0
2005-08-05 11:55:00,35.56,35.57,35.55,35.56,12700.0,35.56,35.57,35.55,35.56,12700.0
2005-08-05 12:00:00,35.57,35.75,35.56,35.73,47300.0,35.57,35.75,35.56,35.73,47300.0
2005-08-05 12:05:00,35.75,35.8,35.74,35.79,13900.0,35.75,35.8,35.74,35.79,13900.0
2005-08-05 12:10:00,35.79,35.8,35.72,35.76,42900.0,35.79,35.8,35.72,35.76,42900.0
2005-08-05 12:15:00,35.76,35.77,35.74,35.76,6000.0,35.76,35.77,35.74,35.76,6000.0
2005-08-05 12:20:00,35.77,35.84,35.75,35.84,20700.0,35.77,35.84,35.75,35.84,20700.0
2005-08-05 12:25:00,35.84,35.88,35.79,35.8,22400.0,35.84,35.88,35.79,35.8,22400.0
2005-08-05 12:30:00,35.82,35.88,35.79,35.83,35600.0,35.82,35.88,35.79,35.83,35600.0
2005-08-05 12:35:00,35.84,35.84,35.8,35.8,6900.0,35.84,35.84,35.8,35.8,6900.0
2005-08-05 12:40:00,35.79,35.8,35.6,35.6,48000.0,35.79,35.8,35.6,35.6,48000.0
2005-08-05 12:45:00,35.63,35.75,35.6,35.74,22300.0,35.63,35.75,35.6,35.74,22300.0
2005-08-05 12:50:00,35.72,35.8,35.72,35.77,19900.0,35.72,35.8,35.72,35.77,19900.0
2005-08-05 12:55:00,35.8,35.8,35.75,35.76,5300.0,35.8,35.8,35.75,35.76,5300.0
2005-08-05 13:00:00,35.75,35.77,35.74,35.77,27100.0,35.75,35.77,35.74,35.77,27100.0
2005-08-05 13:05:00,35.77,35.77,35.75,35.75,17400.0,35.77,35.77,35.75,35.75,17400.0
2005-08-05 13:10:00,35.74,35.75,35.7,35.7,30800.0,35.74,35.75,35.7,35.7,30800.0
2005-08-05 13:15:00,35.74,35.75,35.69,35.74,18700.0,35.74,35.75,35.69,35.74,18700.0
2005-08-05 13:20:00,35.73,35.76,35.71,35.72,28400.0,35.73,35.76,35.71,35.72,28400.0
2005-08-05 13:25:00,35.71,35.71,35.7,35.7,29000.0,35.71,35.71,35.7,35.7,29000.0
2005-08-05 13:30:00,35.71,35.71,35.69,35.71,26800.0,35.71,35.71,35.69,35.71,26800.0
2005-08-05 13:35:00,35.71,35.79,35.71,35.77,94600.0,35.71,35.79,35.71,35.77,94600.0
2005-08-05 13:40:00,35.76,35.76,35.73,35.73,7400.0,35.76,35.76,35.73,35.73,7400.0
2005-08-05 13:45:00,35.73,35.76,35.72,35.76,22200.0,35.73,35.76,35.72,35.76,22200.0
2005-08-05 13:50:00,35.75,35.79,35.75,35.75,26400.0,35.75,35.79,35.75,35.75,26400.0
2005-08-05 13:55:00,35.77,35.83,35.76,35.77,56500.0,35.77,35.83,35.76,35.77,56500.0
2005-08-05 14:00:00,35.78,35.81,35.75,35.76,35800.0,35.78,35.81,35.75,35.76,35800.0
2005-08-05 14:05:00,35.76,35.76,35.75,35.75,12000.0,35.76,35.76,35.75,35.75,12000.0
2005-08-05 14:10:00,35.75,35.75,35.73,35.75,13300.0,35.75,35.75,35.73,35.75,13300.0
2005-08-05 14:15:00,35.75,35.8,35.75,35.77,24700.0,35.75,35.8,35.75,35.77,24700.0
2005-08-05 14:20:00,35.78,35.85,35.75,35.83,20600.0,35.78,35.85,35.75,35.83,20600.0
2005-08-05 14:25:00,35.82,35.88,35.78,35.86,39000.0,35.82,35.88,35.78,35.86,39000.0
2005-08-05 14:30:00,35.85,35.88,35.84,35.88,15200.0,35.85,35.88,35.84,35.88,15200.0
2005-08-05 14:35:00,35.88,35.91,35.87,35.87,44600.0,35.88,35.91,35.87,35.87,44600.0
2005-08-05 14:40:00,35.87,35.89,35.85,35.85,25200.0,35.87,35.89,35.85,35.85,25200.0
2005-08-05 14:45:00,35.85,35.85,35.8,35.82,19400.0,35.85,35.85,35.8,35.82,19400.0
2005-08-05 14:50:00,35.83,35.87,35.77,35.86,44600.0,35.83,35.87,35.77,35.86,44600.0
2005-08-05 14:55:00,35.84,35.84,35.75,35.77,9300.0,35.84,35.84,35.75,35.77,9300.0
2005-08-05 15:00:00,35.78,35.81,35.76,35.78,4900.0,35.78,35.81,35.76,35.78,4900.0
2005-08-05 15:05:00,35.78,35.9,35.78,35.85,39700.0,35.78,35.9,35.78,35.85,39700.0
2005-08-05 15:10:00,35.85,35.87,35.85,35.85,14000.0,35.85,35.87,35.85,35.85,14000.0
2005-08-05 15:15:00,35.86,35.86,35.85,35.85,4900.0,35.86,35.86,35.85,35.85,4900.0
2005-08-05 15:20:00,35.85,35.87,35.85,35.85,41900.0,35.85,35.87,35.85,35.85,41900.0
2005-08-05 15:25:00,35.85,35.86,35.76,35.86,19700.0,35.85,35.86,35.76,35.86,19700.0
2005-08-05 15:30:00,35.86,35.87,35.74,35.76,25600.0,35.86,35.87,35.74,35.76,25600.0
2005-08-05 15:35:00,35.77,35.87,35.76,35.83,29000.0,35.77,35.87,35.76,35.83,29000.0
2005-08-05 15:40:00,35.83,35.88,35.76,35.84,46600.0,35.83,35.88,35.76,35.84,46600.0
2005-08-05 15:45:00,35.84,35.9,35.78,35.85,40900.0,35.84,35.9,35.78,35.85,40900.0
2005-08-05 15:50:00,35.86,35.98,35.82,35.82,47100.0,35.86,35.98,35.82,35.82,47100.0
2005-08-05 15:55:00,35.8,35.92,35.75,35.78,105700.0,35.8,35.92,35.75,35.78,105700.0
2005-08-08 09:30:00,36.05,36.32,36.02,36.27,90100.0,36.05,36.32,36.02,36.27,90100.0
2005-08-08 09:35:00,36.32,36.34,36.2,36.21,44700.0,36.32,36.34,36.2,36.21,44700.0
2005-08-08 09:40:00,36.2,36.37,36.2,36.36,38000.0,36.2,36.37,36.2,36.36,38000.0
2005-08-08 09:45:00,36.34,36.49,36.34,36.48,69900.0,36.34,36.49,36.34,36.48,69900.0
2005-08-08 09:50:00,36.48,36.63,36.48,36.63,50900.0,36.48,36.63,36.48,36.63,50900.0
2005-08-08 09:55:00,36.6,36.63,36.55,36.6,51500.0,36.6,36.63,36.55,36.6,51500.0
2005-08-08 10:00:00,36.6,36.61,36.52,36.56,38500.0,36.6,36.61,36.52,36.56,38500.0
2005-08-08 10:05:00,36.51,36.55,36.43,36.45,44300.0,36.51,36.55,36.43,36.45,44300.0
2005-08-08 10:10:00,36.45,36.48,36.32,36.32,18600.0,36.45,36.48,36.32,36.32,18600.0
2005-08-08 10:15:00,36.31,36.31,36.21,36.21,23900.0,36.31,36.31,36.21,36.21,23900.0
2005-08-08 10:20:00,36.21,36.32,36.2,36.31,19800.0,36.21,36.32,36.2,36.31,19800.0
2005-08-08 10:25:00,36.3,36.46,36.27,36.46,17400.0,36.3,36.46,36.27,36.46,17400.0
2005-08-08 10:30:00,36.47,36.53,36.29,36.41,42000.0,36.47,36.53,36.29,36.41,42000.0
2005-08-08 10:35:00,36.4,36.59,36.4,36.5,19500.0,36.4,36.59,36.4,36.5,19500.0
2005-08-08 10:40:00,36.52,36.57,36.41,36.45,30000.0,36.52,36.57,36.41,36.45,30000.0
2005-08-08 10:45:00,36.4,36.52,36.4,36.41,16500.0,36.4,36.52,36.4,36.41,16500.0
2005-08-08 10:50:00,36.38,36.42,36.25,36.27,24100.0,36.38,36.42,36.25,36.27,24100.0
2005-08-08 10:55:00,36.27,36.35,36.26,36.32,22500.0,36.27,36.35,36.26,36.32,22500.0
2005-08-08 11:00:00,36.32,36.34,36.3,36.3,19700.0,36.32,36.34,36.3,36.3,19700.0
2005-08-08 11:05:00,36.33,36.45,36.29,36.35,20000.0,36.33,36.45,36.29,36.35,20000.0
2005-08-08 11:10:00,36.36,36.36,36.3,36.33,5000.0,36.36,36.36,36.3,36.33,5000.0
2005-08-08 11:15:00,36.31,36.32,36.29,36.32,10300.0,36.31,36.32,36.29,36.32,10300.0
2005-08-08 11:20:00,36.3,36.36,36.29,36.35,12600.0,36.3,36.36,36.29,36.35,12600.0
2005-08-08 11:25:00,36.33,36.34,36.3,36.31,8100.0,36.33,36.34,36.3,36.31,8100.0
2005-08-08 11:30:00,36.31,36.33,36.17,36.21,23800.0,36.31,36.33,36.17,36.21,23800.0
2005-08-08 11:35:00,36.22,36.26,36.2,36.24,17600.0,36.22,36.26,36.2,36.24,17600.0
2005-08-08 11:40:00,36.23,36.24,36.2,36.21,7300.0,36.23,36.24,36.2,36.21,7300.0
2005-08-08 11:45:00,36.21,36.23,36.2,36.22,11900.0,36.21,36.23,36.2,36.22,11900.0
2005-08-08 11:50:00,36.2,36.2,36.1,36.15,9800.0,36.2,36.2,36.1,36.15,9800.0
2005-08-08 11:55:00,36.14,36.15,36.1,36.13,11800.0,36.14,36.15,36.1,36.13,11800.0
2005-08-08 12:00:00,36.11,36.21,36.1,36.17,25900.0,36.11,36.21,36.1,36.17,25900.0
2005-08-08 12:05:00,36.16,36.16,36.1,36.1,5300.0,36.16,36.16,36.1,36.1,5300.0
2005-08-08 12:10:00,36.1,36.13,36.09,36.1,5000.0,36.1,36.13,36.09,36.1,5000.0
2005-08-08 12:15:00,36.1,36.13,36.09,36.13,21000.0,36.1,36.13,36.09,36.13,21000.0
2005-08-08 12:20:00,36.14,36.16,36.0,36.0,8300.0,36.14,36.16,36.0,36.0,8300.0
2005-08-08 12:25:00,36.02,36.1,36.0,36.08,9700.0,36.02,36.1,36.0,36.08,9700.0
2005-08-08 12:30:00,36.09,36.12,36.08,36.12,19800.0,36.09,36.12,36.08,36.12,19800.0
2005-08-08 12:35:00,36.11,36.22,36.11,36.15,24100.0,36.11,36.22,36.11,36.15,24100.0
2005-08-08 12:40:00,36.15,36.18,36.14,36.14,35000.0,36.15,36.18,36.14,36.14,35000.0
2005-08-08 12:45:00,36.13,36.16,36.13,36.14,9100.0,36.13,36.16,36.13,36.14,9100.0
2005-08-08 12:50:00,36.14,36.14,36.06,36.1,30800.0,36.14,36.14,36.06,36.1,30800.0
2005-08-08 12:55:00,36.1,36.11,36.03,36.11,12300.0,36.1,36.11,36.03,36.11,12300.0
2005-08-08 13:00:00,36.1,36.11,36.01,36.02,15500.0,36.1,36.11,36.01,36.02,15500.0
2005-08-08 13:05:00,36.01,36.1,36.01,36.01,20700.0,36.01,36.1,36.01,36.01,20700.0
2005-08-08 13:10:00,36.0,36.01,35.95,35.95,13500.0,36.0,36.01,35.95,35.95,13500.0
2005-08-08 13:15:00,35.95,36.01,35.94,36.01,4600.0,35.95,36.01,35.94,36.01,4600.0
2005-08-08 13:20:00,35.99,36.03,35.95,36.01,22000.0,35.99,36.03,35.95,36.01,22000.0
2005-08-08 13:25:00,36.0,36.04,35.99,36.04,21800.0,36.0,36.04,35.99,36.04,21800.0
2005-08-08 13:30:00,36.03,36.05,35.99,36.05,18000.0,36.03,36.05,35.99,36.05,18000.0
2005-08-08 13:35:00,36.05,36.07,36.05,36.07,9100.0,36.05,36.07,36.05,36.07,9100.0
2005-08-08 13:40:00,36.09,36.12,36.09,36.11,11000.0,36.09,36.12,36.09,36.11,11000.0
2005-08-08 13:45:00,36.11,36.15,36.1,36.14,8800.0,36.11,36.15,36.1,36.14,8800.0
2005-08-08 13:50:00,36.14,36.15,36.1,36.1,8400.0,36.14,36.15,36.1,36.1,8400.0
2005-08-08 13:55:00,36.11,36.15,36.06,36.12,9700.0,36.11,36.15,36.06,36.12,9700.0
2005-08-08 14:00:00,36.11,36.15,36.1,36.11,24800.0,36.11,36.15,36.1,36.11,24800.0
2005-08-08 14:05:00,36.1,36.12,36.08,36.1,15200.0,36.1,36.12,36.08,36.1,15200.0
2005-08-08 14:10:00,36.12,36.12,36.06,36.12,14800.0,36.12,36.12,36.06,36.12,14800.0
2005-08-08 14:15:00,36.1,36.15,36.09,36.1,27200.0,36.1,36.15,36.09,36.1,27200.0
2005-08-08 14:20:00,36.11,36.13,36.06,36.1,13900.0,36.11,36.13,36.06,36.1,13900.0
2005-08-08 14:25:00,36.1,36.12,36.08,36.11,22000.0,36.1,36.12,36.08,36.11,22000.0
2005-08-08 14:30:00,36.11,36.12,36.1,36.1,14000.0,36.11,36.12,36.1,36.1,14000.0
2005-08-08 14:35:00,36.1,36.13,36.1,36.12,22200.0,36.1,36.13,36.1,36.12,22200.0
2005-08-08 14:40:00,36.12,36.13,36.06,36.06,19800.0,36.12,36.13,36.06,36.06,19800.0
2005-08-08 14:45:00,36.06,36.06,36.05,36.06,6000.0,36.06,36.06,36.05,36.06,6000.0
2005-08-08 14:50:00,36.06,36.09,36.05,36.06,26500.0,36.06,36.09,36.05,36.06,26500.0
2005-08-08 14:55:00,36.09,36.13,36.08,36.13,32400.0,36.09,36.13,36.08,36.13,32400.0
2005-08-08 15:00:00,36.12,36.13,36.05,36.07,20600.0,36.12,36.13,36.05,36.07,20600.0
2005-08-08 15:05:00,36.06,36.08,36.04,36.08,12000.0,36.06,36.08,36.04,36.08,12000.0
2005-08-08 15:10:00,36.07,36.11,36.05,36.11,42400.0,36.07,36.11,36.05,36.11,42400.0
2005-08-08 15:15:00,36.1,36.11,36.06,36.06,7800.0,36.1,36.11,36.06,36.06,7800.0
2005-08-08 15:20:00,36.07,36.11,36.04,36.05,37200.0,36.07,36.11,36.04,36.05,37200.0
2005-08-08 15:25:00,36.05,36.09,36.02,36.02,35600.0,36.05,36.09,36.02,36.02,35600.0
2005-08-08 15:30:00,36.03,36.05,35.99,35.99,54300.0,36.03,36.05,35.99,35.99,54300.0
2005-08-08 15:35:00,35.99,36.03,35.99,36.02,20400.0,35.99,36.03,35.99,36.02,20400.0
2005-08-08 15:40:00,36.03,36.07,36.0,36.02,37800.0,36.03,36.07,36.0,36.02,37800.0
2005-08-08 15:45:00,36.02,36.04,35.96,36.01,50800.0,36.02,36.04,35.96,36.01,50800.0
2005-08-08 15:50:00,36.0,36.11,36.0,36.08,73400.0,36.0,36.11,36.0,36.08,73400.0
2005-08-08 15:55:00,36.07,36.11,36.03,36.03,74200.0,36.07,36.11,36.03,36.03,74200.0
2005-08-09 09:30:00,36.02,36.65,35.98,36.62,57200.0,36.02,36.65,35.98,36.62,57200.0
2005-08-09 09:35:00,36.59,36.64,36.5,36.51,25100.0,36.59,36.64,36.5,36.51,25100.0
2005-08-09 09:40:00,36.52,36.54,36.39,36.47,67200.0,36.52,36.54,36.39,36.47,67200.0
2005-08-09 09:45:00,36.47,36.66,36.47,36.53,74200.0,36.47,36.66,36.47,36.53,74200.0
2005-08-09 09:50:00,36.55,36.56,36.5,36.55,28900.0,36.55,36.56,36.5,36.55,28900.0
2005-08-09 09:55:00,36.58,36.59,36.45,36.49,41700.0,36.58,36.59,36.45,36.49,41700.0
2005-08-09 10:00:00,36.49,36.5,36.45,36.45,42500.0,36.49,36.5,36.45,36.45,42500.0
2005-08-09 10:05:00,36.44,36.49,36.41,36.49,16700.0,36.44,36.49,36.41,36.49,16700.0
2005-08-09 10:10:00,36.49,36.5,36.46,36.47,23700.0,36.49,36.5,36.46,36.47,23700.0
2005-08-09 10:15:00,36.46,36.5,36.44,36.48,57900.0,36.46,36.5,36.44,36.48,57900.0
2005-08-09 10:20:00,36.48,36.53,36.45,36.46,66600.0,36.48,36.53,36.45,36.46,66600.0
2005-08-09 10:25:00,36.45,36.56,36.44,36.54,26200.0,36.45,36.56,36.44,36.54,26200.0
2005-08-09 10:30:00,36.51,36.59,36.5,36.52,15800.0,36.51,36.59,36.5,36.52,15800.0
2005-08-09 10:35:00,36.52,36.52,36.28,36.33,45400.0,36.52,36.52,36.28,36.33,45400.0
2005-08-09 10:40:00,36.32,36.35,36.31,36.34,15500.0,36.32,36.35,36.31,36.34,15500.0
2005-08-09 10:45:00,36.34,36.45,36.34,36.45,38300.0,36.34,36.45,36.34,36.45,38300.0
2005-08-09 10:50:00,36.46,36.48,36.35,36.35,8800.0,36.46,36.48,36.35,36.35,8800.0
2005-08-09 10:55:00,36.34,36.37,36.32,36.36,6600.0,36.34,36.37,36.32,36.36,6600.0
2005-08-09 11:00:00,36.37,36.43,36.37,36.38,25100.0,36.37,36.43,36.37,36.38,25100.0
2005-08-09 11:05:00,36.39,36.41,36.29,36.32,36800.0,36.39,36.41,36.29,36.32,36800.0
2005-08-09 11:10:00,36.31,36.31,36.23,36.23,17600.0,36.31,36.31,36.23,36.23,17600.0
2005-08-09 11:15:00,36.24,36.24,36.16,36.23,21700.0,36.24,36.24,36.16,36.23,21700.0
2005-08-09 11:20:00,36.23,36.27,36.18,36.18,30700.0,36.23,36.27,36.18,36.18,30700.0
2005-08-09 11:25:00,36.18,36.25,36.18,36.25,38800.0,36.18,36.25,36.18,36.25,38800.0
2005-08-09 11:30:00,36.26,36.26,36.06,36.12,91800.0,36.26,36.26,36.06,36.12,91800.0
2005-08-09 11:35:00,36.12,36.13,36.08,36.13,22800.0,36.12,36.13,36.08,36.13,22800.0
2005-08-09 11:40:00,36.13,36.14,36.11,36.12,35000.0,36.13,36.14,36.11,36.12,35000.0
2005-08-09 11:45:00,36.13,36.13,36.08,36.09,16800.0,36.13,36.13,36.08,36.09,16800.0
2005-08-09 11:50:00,36.09,36.16,36.08,36.13,16200.0,36.09,36.16,36.08,36.13,16200.0
2005-08-09 11:55:00,36.15,36.15,36.14,36.14,5400.0,36.15,36.15,36.14,36.14,5400.0
2005-08-09 12:00:00,36.14,36.15,36.13,36.14,17700.0,36.14,36.15,36.13,36.14,17700.0
2005-08-09 12:05:00,36.14,36.15,36.12,36.12,3100.0,36.14,36.15,36.12,36.12,3100.0
2005-08-09 12:10:00,36.11,36.12,36.08,36.1,9800.0,36.11,36.12,36.08,36.1,9800.0
2005-08-09 12:15:00,36.12,36.13,36.11,36.12,5500.0,36.12,36.13,36.11,36.12,5500.0
2005-08-09 12:20:00,36.13,36.13,36.11,36.13,8900.0,36.13,36.13,36.11,36.13,8900.0
2005-08-09 12:25:00,36.13,36.13,36.1,36.1,19700.0,36.13,36.13,36.1,36.1,19700.0
2005-08-09 12:30:00,36.1,36.12,36.1,36.12,16100.0,36.1,36.12,36.1,36.12,16100.0
2005-08-09 12:35:00,36.11,36.14,36.11,36.14,8500.0,36.11,36.14,36.11,36.14,8500.0
2005-08-09 12:40:00,36.13,36.14,36.03,36.03,38100.0,36.13,36.14,36.03,36.03,38100.0
2005-08-09 12:45:00,36.02,36.03,36.01,36.03,25500.0,36.02,36.03,36.01,36.03,25500.0
2005-08-09 12:50:00,36.02,36.02,36.01,36.01,8900.0,36.02,36.02,36.01,36.01,8900.0
2005-08-09 12:55:00,36.02,36.04,35.98,35.99,48500.0,36.02,36.04,35.98,35.99,48500.0
2005-08-09 13:00:00,36.0,36.08,36.0,36.04,9300.0,36.0,36.08,36.0,36.04,9300.0
2005-08-09 13:05:00,36.06,36.06,36.01,36.02,4600.0,36.06,36.06,36.01,36.02,4600.0
2005-08-09 13:10:00,36.03,36.04,36.0,36.01,13300.0,36.03,36.04,36.0,36.01,13300.0
2005-08-09 13:15:00,36.01,36.01,36.0,36.01,6400.0,36.01,36.01,36.0,36.01,6400.0
2005-08-09 13:20:00,36.0,36.02,36.0,36.02,24700.0,36.0,36.02,36.0,36.02,24700.0
2005-08-09 13:25:00,36.01,36.01,35.99,36.0,65400.0,36.01,36.01,35.99,36.0,65400.0
2005-08-09 13:30:00,36.0,36.0,35.96,35.98,25700.0,36.0,36.0,35.96,35.98,25700.0
2005-08-09 13:35:00,35.98,36.0,35.96,35.96,23800.0,35.98,36.0,35.96,35.96,23800.0
2005-08-09 13:40:00,35.97,35.97,35.9,35.92,30100.0,35.97,35.97,35.9,35.92,30100.0
2005-08-09 13:45:00,35.9,35.92,35.88,35.9,34900.0,35.9,35.92,35.88,35.9,34900.0
2005-08-09 13:50:00,35.9,35.91,35.89,35.91,22600.0,35.9,35.91,35.89,35.91,22600.0
2005-08-09 13:55:00,35.9,35.95,35.9,35.94,56000.0,35.9,35.95,35.9,35.94,56000.0
2005-08-09 14:00:00,35.91,35.94,35.91,35.94,22200.0,35.91,35.94,35.91,35.94,22200.0
2005-08-09 14:05:00,35.93,35.96,35.93,35.95,30800.0,35.93,35.96,35.93,35.95,30800.0
2005-08-09 14:10:00,35.95,35.96,35.91,35.91,52300.0,35.95,35.96,35.91,35.91,52300.0
2005-08-09 14:15:00,35.91,35.98,35.9,35.93,574100.0,35.91,35.98,35.9,35.93,574100.0
2005-08-09 14:20:00,35.93,36.11,35.9,36.06,89600.0,35.93,36.11,35.9,36.06,89600.0
2005-08-09 14:25:00,36.11,36.13,36.0,36.07,72000.0,36.11,36.13,36.0,36.07,72000.0
2005-08-09 14:30:00,36.07,36.17,36.01,36.17,104500.0,36.07,36.17,36.01,36.17,104500.0
2005-08-09 14:35:00,36.17,36.22,36.15,36.21,45600.0,36.17,36.22,36.15,36.21,45600.0
2005-08-09 14:40:00,36.21,36.22,36.15,36.2,56300.0,36.21,36.22,36.15,36.2,56300.0
2005-08-09 14:45:00,36.21,36.27,36.21,36.27,24600.0,36.21,36.27,36.21,36.27,24600.0
2005-08-09 14:50:00,36.25,36.33,36.25,36.33,38100.0,36.25,36.33,36.25,36.33,38100.0
2005-08-09 14:55:00,36.3,36.41,36.3,36.37,124700.0,36.3,36.41,36.3,36.37,124700.0
2005-08-09 15:00:00,36.37,36.37,36.26,36.27,32800.0,36.37,36.37,36.26,36.27,32800.0
2005-08-09 15:05:00,36.29,36.38,36.29,36.34,60600.0,36.29,36.38,36.29,36.34,60600.0
2005-08-09 15:10:00,36.33,36.38,36.33,36.36,40300.0,36.33,36.38,36.33,36.36,40300.0
2005-08-09 15:15:00,36.34,36.42,36.32,36.4,52700.0,36.34,36.42,36.32,36.4,52700.0
2005-08-09 15:20:00,36.4,36.4,36.35,36.35,35500.0,36.4,36.4,36.35,36.35,35500.0
2005-08-09 15:25:00,36.34,36.4,36.31,36.4,60100.0,36.34,36.4,36.31,36.4,60100.0
2005-08-09 15:30:00,36.37,36.38,36.3,36.36,44600.0,36.37,36.38,36.3,36.36,44600.0
2005-08-09 15:35:00,36.35,36.43,36.35,36.42,77600.0,36.35,36.43,36.35,36.42,77600.0
2005-08-09 15:40:00,36.43,36.53,36.42,36.52,120800.0,36.43,36.53,36.42,36.52,120800.0
2005-08-09 15:45:00,36.53,36.55,36.48,36.54,61800.0,36.53,36.55,36.48,36.54,61800.0
2005-08-09 15:50:00,36.54,36.55,36.5,36.53,62100.0,36.54,36.55,36.5,36.53,62100.0
2005-08-09 15:55:00,36.52,36.66,36.52,36.61,212600.0,36.52,36.66,36.52,36.61,212600.0
2005-08-10 09:30:00,36.8,36.96,36.77,36.9,251900.0,36.8,36.96,36.77,36.9,251900.0
2005-08-10 09:35:00,36.89,37.15,36.88,37.0,265900.0,36.89,37.15,36.88,37.0,265900.0
2005-08-10 09:40:00,37.0,37.0,36.92,36.93,28600.0,37.0,37.0,36.92,36.93,28600.0
2005-08-10 09:45:00,36.93,36.99,36.9,36.99,79600.0,36.93,36.99,36.9,36.99,79600.0
2005-08-10 09:50:00,36.98,37.0,36.96,36.97,35200.0,36.98,37.0,36.96,36.97,35200.0
2005-08-10 09:55:00,36.98,37.0,36.96,36.98,120300.0,36.98,37.0,36.96,36.98,120300.0
2005-08-10 10:00:00,36.99,37.01,36.95,36.96,29700.0,36.99,37.01,36.95,36.96,29700.0
2005-08-10 10:05:00,36.96,36.99,36.93,36.95,20100.0,36.96,36.99,36.93,36.95,20100.0
2005-08-10 10:10:00,36.96,36.99,36.86,36.86,15400.0,36.96,36.99,36.86,36.86,15400.0
2005-08-10 10:15:00,36.88,36.95,36.86,36.9,15000.0,36.88,36.95,36.86,36.9,15000.0
2005-08-10 10:20:00,36.87,36.93,36.87,36.9,23300.0,36.87,36.93,36.87,36.9,23300.0
2005-08-10 10:25:00,36.91,36.96,36.88,36.93,32000.0,36.91,36.96,36.88,36.93,32000.0
2005-08-10 10:30:00,36.93,37.0,36.89,37.0,36100.0,36.93,37.0,36.89,37.0,36100.0
2005-08-10 10:35:00,37.0,37.0,36.92,36.97,17100.0,37.0,37.0,36.92,36.97,17100.0
2005-08-10 10:40:00,36.99,37.03,36.97,36.99,61500.0,36.99,37.03,36.97,36.99,61500.0
2005-08-10 10:45:00,36.99,37.02,36.91,37.0,42800.0,36.99,37.02,36.91,37.0,42800.0
2005-08-10 10:50:00,37.0,37.02,36.95,36.99,19400.0,37.0,37.02,36.95,36.99,19400.0
2005-08-10 10:55:00,36.97,37.0,36.96,36.96,16200.0,36.97,37.0,36.96,36.96,16200.0
2005-08-10 11:00:00,36.97,36.98,36.96,36.97,9900.0,36.97,36.98,36.96,36.97,9900.0
2005-08-10 11:05:00,36.98,36.98,36.85,36.88,346700.0,36.98,36.98,36.85,36.88,346700.0
2005-08-10 11:10:00,36.9,36.97,36.85,36.95,121600.0,36.9,36.97,36.85,36.95,121600.0
2005-08-10 11:15:00,36.95,36.95,36.85,36.85,14200.0,36.95,36.95,36.85,36.85,14200.0
2005-08-10 11:20:00,36.89,36.95,36.88,36.9,24800.0,36.89,36.95,36.88,36.9,24800.0
2005-08-10 11:25:00,36.9,36.91,36.86,36.89,67000.0,36.9,36.91,36.86,36.89,67000.0
2005-08-10 11:30:00,36.87,36.95,36.87,36.95,26600.0,36.87,36.95,36.87,36.95,26600.0
2005-08-10 11:35:00,36.95,36.96,36.92,36.92,24100.0,36.95,36.96,36.92,36.92,24100.0
2005-08-10 11:40:00,36.9,36.93,36.89,36.9,8800.0,36.9,36.93,36.89,36.9,8800.0
2005-08-10 11:45:00,36.9,36.93,36.9,36.91,8400.0,36.9,36.93,36.9,36.91,8400.0
2005-08-10 11:50:00,36.91,36.92,36.9,36.9,11400.0,36.91,36.92,36.9,36.9,11400.0
2005-08-10 11:55:00,36.91,36.91,36.9,36.9,11900.0,36.91,36.91,36.9,36.9,11900.0
2005-08-10 12:00:00,36.91,36.92,36.9,36.9,7200.0,36.91,36.92,36.9,36.9,7200.0
2005-08-10 12:05:00,36.9,36.91,36.89,36.89,14300.0,36.9,36.91,36.89,36.89,14300.0
2005-08-10 12:10:00,36.89,36.89,36.87,36.88,12500.0,36.89,36.89,36.87,36.88,12500.0
2005-08-10 12:15:00,36.88,36.89,36.87,36.88,15200.0,36.88,36.89,36.87,36.88,15200.0
2005-08-10 12:20:00,36.88,36.88,36.8,36.8,14700.0,36.88,36.88,36.8,36.8,14700.0
2005-08-10 12:25:00,36.8,36.88,36.77,36.87,26400.0,36.8,36.88,36.77,36.87,26400.0
2005-08-10 12:30:00,36.87,36.88,36.83,36.86,29300.0,36.87,36.88,36.83,36.86,29300.0
2005-08-10 12:35:00,36.84,36.87,36.8,36.8,143700.0,36.84,36.87,36.8,36.8,143700.0
2005-08-10 12:40:00,36.79,36.79,36.68,36.7,26700.0,36.79,36.79,36.68,36.7,26700.0
2005-08-10 12:45:00,36.72,36.79,36.66,36.72,46300.0,36.72,36.79,36.66,36.72,46300.0
2005-08-10 12:50:00,36.76,36.8,36.75,36.8,5600.0,36.76,36.8,36.75,36.8,5600.0
2005-08-10 12:55:00,36.8,36.83,36.78,36.8,12700.0,36.8,36.83,36.78,36.8,12700.0
2005-08-10 13:00:00,36.79,36.81,36.78,36.81,15700.0,36.79,36.81,36.78,36.81,15700.0
2005-08-10 13:05:00,36.8,36.8,36.77,36.8,61500.0,36.8,36.8,36.77,36.8,61500.0
2005-08-10 13:10:00,36.8,36.82,36.78,36.8,22900.0,36.8,36.82,36.78,36.8,22900.0
2005-08-10 13:15:00,36.78,36.8,36.76,36.78,13000.0,36.78,36.8,36.76,36.78,13000.0
2005-08-10 13:20:00,36.78,36.82,36.77,36.81,19600.0,36.78,36.82,36.77,36.81,19600.0
2005-08-10 13:25:00,36.81,36.85,36.81,36.85,10400.0,36.81,36.85,36.81,36.85,10400.0
2005-08-10 13:30:00,36.84,36.87,36.82,36.82,12300.0,36.84,36.87,36.82,36.82,12300.0
2005-08-10 13:35:00,36.84,36.84,36.81,36.82,10600.0,36.84,36.84,36.81,36.82,10600.0
2005-08-10 13:40:00,36.81,36.82,36.78,36.82,11100.0,36.81,36.82,36.78,36.82,11100.0
2005-08-10 13:45:00,36.83,36.84,36.8,36.84,11800.0,36.83,36.84,36.8,36.84,11800.0
2005-08-10 13:50:00,36.83,36.86,36.83,36.86,193100.0,36.83,36.86,36.83,36.86,193100.0
2005-08-10 13:55:00,36.84,36.87,36.83,36.86,29400.0,36.84,36.87,36.83,36.86,29400.0
2005-08-10 14:00:00,36.84,36.84,36.78,36.81,16400.0,36.84,36.84,36.78,36.81,16400.0
2005-08-10 14:05:00,36.8,36.8,36.74,36.75,31700.0,36.8,36.8,36.74,36.75,31700.0
2005-08-10 14:10:00,36.76,36.79,36.75,36.77,15500.0,36.76,36.79,36.75,36.77,15500.0
2005-08-10 14:15:00,36.79,36.79,36.75,36.75,15000.0,36.79,36.79,36.75,36.75,15000.0
2005-08-10 14:20:00,36.76,36.76,36.56,36.56,27300.0,36.76,36.76,36.56,36.56,27300.0
2005-08-10 14:25:00,36.57,36.63,36.54,36.62,28400.0,36.57,36.63,36.54,36.62,28400.0
2005-08-10 14:30:00,36.62,36.69,36.6,36.69,21900.0,36.62,36.69,36.6,36.69,21900.0
2005-08-10 14:35:00,36.7,36.74,36.66,36.69,37800.0,36.7,36.74,36.66,36.69,37800.0
2005-08-10 14:40:00,36.69,36.73,36.69,36.73,25400.0,36.69,36.73,36.69,36.73,25400.0
2005-08-10 14:45:00,36.73,36.75,36.72,36.75,11500.0,36.73,36.75,36.72,36.75,11500.0
2005-08-10 14:50:00,36.75,36.82,36.73,36.8,30900.0,36.75,36.82,36.73,36.8,30900.0
2005-08-10 14:55:00,36.81,36.84,36.8,36.83,17400.0,36.81,36.84,36.8,36.83,17400.0
2005-08-10 15:00:00,36.82,36.82,36.69,36.7,87100.0,36.82,36.82,36.69,36.7,87100.0
2005-08-10 15:05:00,36.69,36.7,36.57,36.61,24700.0,36.69,36.7,36.57,36.61,24700.0
2005-08-10 15:10:00,36.62,36.63,36.4,36.45,16300.0,36.62,36.63,36.4,36.45,16300.0
2005-08-10 15:15:00,36.43,36.48,36.39,36.41,15400.0,36.43,36.48,36.39,36.41,15400.0
2005-08-10 15:20:00,36.4,36.47,36.4,36.45,25300.0,36.4,36.47,36.4,36.45,25300.0
2005-08-10 15:25:00,36.45,36.57,36.42,36.55,24700.0,36.45,36.57,36.42,36.55,24700.0
2005-08-10 15:30:00,36.54,36.61,36.54,36.61,36700.0,36.54,36.61,36.54,36.61,36700.0
2005-08-10 15:35:00,36.61,36.62,36.53,36.58,20700.0,36.61,36.62,36.53,36.58,20700.0
2005-08-10 15:40:00,36.58,36.6,36.55,36.59,17300.0,36.58,36.6,36.55,36.59,17300.0
2005-08-10 15:45:00,36.59,36.67,36.55,36.66,46100.0,36.59,36.67,36.55,36.66,46100.0
2005-08-10 15:50:00,36.66,36.76,36.66,36.74,121400.0,36.66,36.76,36.66,36.74,121400.0
2005-08-10 15:55:00,36.75,36.76,36.68,36.68,200000.0,36.75,36.76,36.68,36.68,200000.0
2005-08-11 09:30:00,36.74,36.75,36.45,36.58,70300.0,36.74,36.75,36.45,36.58,70300.0
2005-08-11 09:35:00,36.58,36.8,36.55,36.8,32900.0,36.58,36.8,36.55,36.8,32900.0
2005-08-11 09:40:00,36.79,36.83,36.75,36.78,40800.0,36.79,36.83,36.75,36.78,40800.0
2005-08-11 09:45:00,36.77,36.81,36.72,36.72,29400.0,36.77,36.81,36.72,36.72,29400.0
2005-08-11 09:50:00,36.72,36.75,36.66,36.74,21600.0,36.72,36.75,36.66,36.74,21600.0
2005-08-11 09:55:00,36.74,36.74,36.68,36.74,71900.0,36.74,36.74,36.68,36.74,71900.0
2005-08-11 10:00:00,36.73,36.74,36.72,36.73,17300.0,36.73,36.74,36.72,36.73,17300.0
2005-08-11 10:05:00,36.74,36.76,36.68,36.68,33800.0,36.74,36.76,36.68,36.68,33800.0
2005-08-11 10:10:00,36.7,36.85,36.7,36.85,37200.0,36.7,36.85,36.7,36.85,37200.0
2005-08-11 10:15:00,36.83,36.85,36.75,36.85,92600.0,36.83,36.85,36.75,36.85,92600.0
2005-08-11 10:20:00,36.85,36.85,36.82,36.85,41200.0,36.85,36.85,36.82,36.85,41200.0
2005-08-11 10:25:00,36.85,36.89,36.8,36.8,64100.0,36.85,36.89,36.8,36.8,64100.0
2005-08-11 10:30:00,36.8,36.85,36.79,36.84,50000.0,36.8,36.85,36.79,36.84,50000.0
2005-08-11 10:35:00,36.83,36.85,36.78,36.8,15600.0,36.83,36.85,36.78,36.8,15600.0
2005-08-11 10:40:00,36.8,36.81,36.75,36.8,21900.0,36.8,36.81,36.75,36.8,21900.0
2005-08-11 10:45:00,36.8,36.81,36.73,36.75,37400.0,36.8,36.81,36.73,36.75,37400.0
2005-08-11 10:50:00,36.75,36.77,36.69,36.69,17500.0,36.75,36.77,36.69,36.69,17500.0
2005-08-11 10:55:00,36.69,36.77,36.68,36.73,20600.0,36.69,36.77,36.68,36.73,20600.0
2005-08-11 11:00:00,36.74,36.78,36.74,36.76,12300.0,36.74,36.78,36.74,36.76,12300.0
2005-08-11 11:05:00,36.77,36.77,36.68,36.68,13000.0,36.77,36.77,36.68,36.68,13000.0
2005-08-11 11:10:00,36.67,36.73,36.61,36.61,18100.0,36.67,36.73,36.61,36.61,18100.0
2005-08-11 11:15:00,36.6,36.62,36.55,36.61,17600.0,36.6,36.62,36.55,36.61,17600.0
2005-08-11 11:20:00,36.58,36.59,36.53,36.54,14100.0,36.58,36.59,36.53,36.54,14100.0
2005-08-11 11:25:00,36.54,36.55,36.48,36.51,21300.0,36.54,36.55,36.48,36.51,21300.0
2005-08-11 11:30:00,36.54,36.54,36.45,36.45,23200.0,36.54,36.54,36.45,36.45,23200.0
2005-08-11 11:35:00,36.42,36.46,36.41,36.42,18800.0,36.42,36.46,36.41,36.42,18800.0
2005-08-11 11:40:00,36.42,36.5,36.42,36.47,17600.0,36.42,36.5,36.42,36.47,17600.0
2005-08-11 11:45:00,36.46,36.51,36.45,36.5,14400.0,36.46,36.51,36.45,36.5,14400.0
2005-08-11 11:50:00,36.49,36.55,36.49,36.54,11000.0,36.49,36.55,36.49,36.54,11000.0
2005-08-11 11:55:00,36.55,36.6,36.55,36.6,8800.0,36.55,36.6,36.55,36.6,8800.0
2005-08-11 12:00:00,36.61,36.69,36.58,36.67,24900.0,36.61,36.69,36.58,36.67,24900.0
2005-08-11 12:05:00,36.65,36.69,36.64,36.65,14700.0,36.65,36.69,36.64,36.65,14700.0
2005-08-11 12:10:00,36.62,36.64,36.56,36.6,7300.0,36.62,36.64,36.56,36.6,7300.0
2005-08-11 12:15:00,36.58,36.58,36.46,36.47,10600.0,36.58,36.58,36.46,36.47,10600.0
2005-08-11 12:20:00,36.47,36.52,36.45,36.49,20800.0,36.47,36.52,36.45,36.49,20800.0
2005-08-11 12:25:00,36.45,36.49,36.43,36.43,23200.0,36.45,36.49,36.43,36.43,23200.0
2005-08-11 12:30:00,36.43,36.48,36.42,36.46,13600.0,36.43,36.48,36.42,36.46,13600.0
2005-08-11 12:35:00,36.45,36.47,36.45,36.45,3700.0,36.45,36.47,36.45,36.45,3700.0
2005-08-11 12:40:00,36.46,36.49,36.42,36.42,13600.0,36.46,36.49,36.42,36.42,13600.0
2005-08-11 12:45:00,36.46,36.46,36.42,36.45,4300.0,36.46,36.46,36.42,36.45,4300.0
2005-08-11 12:50:00,36.45,36.46,36.44,36.44,6400.0,36.45,36.46,36.44,36.44,6400.0
2005-08-11 12:55:00,36.43,36.46,36.43,36.46,3000.0,36.43,36.46,36.43,36.46,3000.0
2005-08-11 13:00:00,36.45,36.51,36.45,36.47,6000.0,36.45,36.51,36.45,36.47,6000.0
2005-08-11 13:05:00,36.51,36.53,36.47,36.53,5200.0,36.51,36.53,36.47,36.53,5200.0
2005-08-11 13:10:00,36.51,36.51,36.5,36.5,2400.0,36.51,36.51,36.5,36.5,2400.0
2005-08-11 13:15:00,36.51,36.51,36.4,36.42,4500.0,36.51,36.51,36.4,36.42,4500.0
2005-08-11 13:20:00,36.43,36.5,36.42,36.5,6300.0,36.43,36.5,36.42,36.5,6300.0
2005-08-11 13:25:00,36.5,36.5,36.49,36.5,3400.0,36.5,36.5,36.49,36.5,3400.0
2005-08-11 13:30:00,36.5,36.51,36.45,36.51,13900.0,36.5,36.51,36.45,36.51,13900.0
2005-08-11 13:35:00,36.51,36.51,36.5,36.5,2600.0,36.51,36.51,36.5,36.5,2600.0
2005-08-11 13:40:00,36.51,36.52,36.46,36.46,6100.0,36.51,36.52,36.46,36.46,6100.0
2005-08-11 13:45:00,36.47,36.53,36.47,36.53,9400.0,36.47,36.53,36.47,36.53,9400.0
2005-08-11 13:50:00,36.51,36.56,36.51,36.55,3200.0,36.51,36.56,36.51,36.55,3200.0
2005-08-11 13:55:00,36.56,36.6,36.56,36.58,7800.0,36.56,36.6,36.56,36.58,7800.0
2005-08-11 14:00:00,36.58,36.59,36.56,36.56,10000.0,36.58,36.59,36.56,36.56,10000.0
2005-08-11 14:05:00,36.54,36.59,36.54,36.57,3500.0,36.54,36.59,36.54,36.57,3500.0
2005-08-11 14:10:00,36.59,36.59,36.41,36.44,14900.0,36.59,36.59,36.41,36.44,14900.0
2005-08-11 14:15:00,36.46,36.47,36.44,36.46,6800.0,36.46,36.47,36.44,36.46,6800.0
2005-08-11 14:20:00,36.47,36.5,36.46,36.5,2800.0,36.47,36.5,36.46,36.5,2800.0
2005-08-11 14:25:00,36.5,36.61,36.5,36.53,25100.0,36.5,36.61,36.5,36.53,25100.0
2005-08-11 14:30:00,36.53,36.58,36.52,36.58,19800.0,36.53,36.58,36.52,36.58,19800.0
2005-08-11 14:35:00,36.57,36.59,36.55,36.56,18000.0,36.57,36.59,36.55,36.56,18000.0
2005-08-11 14:40:00,36.56,36.61,36.56,36.59,16300.0,36.56,36.61,36.56,36.59,16300.0
2005-08-11 14:45:00,36.59,36.65,36.58,36.62,17600.0,36.59,36.65,36.58,36.62,17600.0
2005-08-11 14:50:00,36.62,36.62,36.58,36.59,13400.0,36.62,36.62,36.58,36.59,13400.0
2005-08-11 14:55:00,36.58,36.6,36.56,36.59,15200.0,36.58,36.6,36.56,36.59,15200.0
2005-08-11 15:00:00,36.59,36.61,36.48,36.54,27000.0,36.59,36.61,36.48,36.54,27000.0
2005-08-11 15:05:00,36.55,36.59,36.53,36.57,11800.0,36.55,36.59,36.53,36.57,11800.0
2005-08-11 15:10:00,36.57,36.6,36.56,36.59,13300.0,36.57,36.6,36.56,36.59,13300.0
2005-08-11 15:15:00,36.6,36.69,36.6,36.63,41400.0,36.6,36.69,36.6,36.63,41400.0
2005-08-11 15:20:00,36.63,36.64,36.49,36.63,45400.0,36.63,36.64,36.49,36.63,45400.0
2005-08-11 15:25:00,36.63,36.7,36.62,36.68,26400.0,36.63,36.7,36.62,36.68,26400.0
2005-08-11 15:30:00,36.69,36.7,36.65,36.65,24100.0,36.69,36.7,36.65,36.65,24100.0
2005-08-11 15:35:00,36.65,36.8,36.64,36.73,50300.0,36.65,36.8,36.64,36.73,50300.0
2005-08-11 15:40:00,36.71,36.74,36.71,36.72,14500.0,36.71,36.74,36.71,36.72,14500.0
2005-08-11 15:45:00,36.72,36.81,36.71,36.73,91900.0,36.72,36.81,36.71,36.73,91900.0
2005-08-11 15:50:00,36.73,36.76,36.7,36.71,29700.0,36.73,36.76,36.7,36.71,29700.0
2005-08-11 15:55:00,36.71,36.71,36.69,36.7,33000.0,36.71,36.71,36.69,36.7,33000.0
2005-08-12 09:30:00,36.55,36.75,36.55,36.75,47900.0,36.55,36.75,36.55,36.75,47900.0
2005-08-12 09:35:00,36.71,36.75,36.7,36.75,24600.0,36.71,36.75,36.7,36.75,24600.0
2005-08-12 09:40:00,36.74,36.76,36.69,36.71,17400.0,36.74,36.76,36.69,36.71,17400.0
2005-08-12 09:45:00,36.71,36.75,36.7,36.7,25700.0,36.71,36.75,36.7,36.7,25700.0
2005-08-12 09:50:00,36.7,36.72,36.66,36.72,28700.0,36.7,36.72,36.66,36.72,28700.0
2005-08-12 09:55:00,36.7,36.74,36.7,36.71,15100.0,36.7,36.74,36.7,36.71,15100.0
2005-08-12 10:00:00,36.71,36.71,36.56,36.56,33700.0,36.71,36.71,36.56,36.56,33700.0
2005-08-12 10:05:00,36.57,36.63,36.43,36.6,48000.0,36.57,36.63,36.43,36.6,48000.0
2005-08-12 10:10:00,36.56,36.63,36.54,36.6,27900.0,36.56,36.63,36.54,36.6,27900.0
2005-08-12 10:15:00,36.6,36.6,36.46,36.55,14000.0,36.6,36.6,36.46,36.55,14000.0
2005-08-12 10:20:00,36.52,36.59,36.51,36.59,10800.0,36.52,36.59,36.51,36.59,10800.0
2005-08-12 10:25:00,36.6,36.65,36.56,36.64,5400.0,36.6,36.65,36.56,36.64,5400.0
2005-08-12 10:30:00,36.65,36.65,36.59,36.62,14400.0,36.65,36.65,36.59,36.62,14400.0
2005-08-12 10:35:00,36.63,36.64,36.57,36.57,30100.0,36.63,36.64,36.57,36.57,30100.0
2005-08-12 10:40:00,36.58,36.58,36.51,36.53,26200.0,36.58,36.58,36.51,36.53,26200.0
2005-08-12 10:45:00,36.53,36.55,36.51,36.55,29900.0,36.53,36.55,36.51,36.55,29900.0
2005-08-12 10:50:00,36.55,36.58,36.55,36.57,9000.0,36.55,36.58,36.55,36.57,9000.0
2005-08-12 10:55:00,36.6,36.63,36.59,36.62,9800.0,36.6,36.63,36.59,36.62,9800.0
2005-08-12 11:00:00,36.6,36.67,36.6,36.66,8200.0,36.6,36.67,36.6,36.66,8200.0
2005-08-12 11:05:00,36.66,36.66,36.6,36.6,45300.0,36.66,36.66,36.6,36.6,45300.0
2005-08-12 11:10:00,36.59,36.68,36.59,36.63,11900.0,36.59,36.68,36.59,36.63,11900.0
2005-08-12 11:15:00,36.63,36.63,36.57,36.58,3600.0,36.63,36.63,36.57,36.58,3600.0
2005-08-12 11:20:00,36.61,36.63,36.57,36.58,9300.0,36.61,36.63,36.57,36.58,9300.0
2005-08-12 11:25:00,36.59,36.6,36.53,36.55,14800.0,36.59,36.6,36.53,36.55,14800.0
2005-08-12 11:30:00,36.55,36.57,36.54,36.56,9300.0,36.55,36.57,36.54,36.56,9300.0
2005-08-12 11:35:00,36.55,36.59,36.55,36.58,11800.0,36.55,36.59,36.55,36.58,11800.0
2005-08-12 11:40:00,36.6,36.61,36.54,36.56,10200.0,36.6,36.61,36.54,36.56,10200.0
2005-08-12 11:45:00,36.56,36.56,36.54,36.55,23500.0,36.56,36.56,36.54,36.55,23500.0
2005-08-12 11:50:00,36.55,36.56,36.53,36.55,14700.0,36.55,36.56,36.53,36.55,14700.0
2005-08-12 11:55:00,36.55,36.58,36.52,36.56,26600.0,36.55,36.58,36.52,36.56,26600.0
2005-08-12 12:00:00,36.55,36.56,36.54,36.55,8400.0,36.55,36.56,36.54,36.55,8400.0
2005-08-12 12:05:00,36.55,36.57,36.53,36.57,12500.0,36.55,36.57,36.53,36.57,12500.0
2005-08-12 12:10:00,36.57,36.59,36.55,36.59,21400.0,36.57,36.59,36.55,36.59,21400.0
2005-08-12 12:15:00,36.58,36.6,36.58,36.6,2200.0,36.58,36.6,36.58,36.6,2200.0
2005-08-12 12:20:00,36.61,36.64,36.58,36.58,12300.0,36.61,36.64,36.58,36.58,12300.0
2005-08-12 12:25:00,36.58,36.6,36.54,36.6,12200.0,36.58,36.6,36.54,36.6,12200.0
2005-08-12 12:30:00,36.6,36.6,36.55,36.55,15100.0,36.6,36.6,36.55,36.55,15100.0
2005-08-12 12:35:00,36.6,36.62,36.55,36.55,3800.0,36.6,36.62,36.55,36.55,3800.0
2005-08-12 12:40:00,36.52,36.53,36.48,36.53,7400.0,36.52,36.53,36.48,36.53,7400.0
2005-08-12 12:45:00,36.52,36.54,36.49,36.49,3700.0,36.52,36.54,36.49,36.49,3700.0
2005-08-12 12:50:00,36.48,36.5,36.46,36.46,8000.0,36.48,36.5,36.46,36.46,8000.0
2005-08-12 12:55:00,36.49,36.5,36.48,36.49,10700.0,36.49,36.5,36.48,36.49,10700.0
2005-08-12 13:00:00,36.51,36.51,36.45,36.45,6700.0,36.51,36.51,36.45,36.45,6700.0
2005-08-12 13:05:00,36.45,36.45,36.42,36.45,9800.0,36.45,36.45,36.42,36.45,9800.0
2005-08-12 13:10:00,36.44,36.45,36.44,36.44,4400.0,36.44,36.45,36.44,36.44,4400.0
2005-08-12 13:15:00,36.43,36.46,36.43,36.45,11600.0,36.43,36.46,36.43,36.45,11600.0
2005-08-12 13:20:00,36.46,36.48,36.44,36.48,25500.0,36.46,36.48,36.44,36.48,25500.0
2005-08-12 13:25:00,36.48,36.5,36.46,36.49,3500.0,36.48,36.5,36.46,36.49,3500.0
2005-08-12 13:30:00,36.48,36.48,36.43,36.44,23400.0,36.48,36.48,36.43,36.44,23400.0
2005-08-12 13:35:00,36.44,36.45,36.41,36.44,3900.0,36.44,36.45,36.41,36.44,3900.0
2005-08-12 13:40:00,36.43,36.45,36.42,36.45,8900.0,36.43,36.45,36.42,36.45,8900.0
2005-08-12 13:45:00,36.45,36.46,36.43,36.43,10100.0,36.45,36.46,36.43,36.43,10100.0
2005-08-12 13:50:00,36.43,36.46,36.42,36.45,11400.0,36.43,36.46,36.42,36.45,11400.0
2005-08-12 13:55:00,36.44,36.45,36.42,36.42,13800.0,36.44,36.45,36.42,36.42,13800.0
2005-08-12 14:00:00,36.42,36.46,36.39,36.46,22700.0,36.42,36.46,36.39,36.46,22700.0
2005-08-12 14:05:00,36.47,36.55,36.46,36.53,20900.0,36.47,36.55,36.46,36.53,20900.0
2005-08-12 14:10:00,36.55,36.55,36.51,36.53,11400.0,36.55,36.55,36.51,36.53,11400.0
2005-08-12 14:15:00,36.53,36.61,36.53,36.61,11700.0,36.53,36.61,36.53,36.61,11700.0
2005-08-12 14:20:00,36.63,36.73,36.62,36.72,16900.0,36.63,36.73,36.62,36.72,16900.0
2005-08-12 14:25:00,36.73,36.75,36.7,36.7,17300.0,36.73,36.75,36.7,36.7,17300.0
2005-08-12 14:30:00,36.71,36.74,36.68,36.7,15600.0,36.71,36.74,36.68,36.7,15600.0
2005-08-12 14:35:00,36.71,36.72,36.68,36.72,22900.0,36.71,36.72,36.68,36.72,22900.0
2005-08-12 14:40:00,36.71,36.71,36.64,36.64,36600.0,36.71,36.71,36.64,36.64,36600.0
2005-08-12 14:45:00,36.63,36.68,36.62,36.66,16600.0,36.63,36.68,36.62,36.66,16600.0
2005-08-12 14:50:00,36.66,36.75,36.66,36.69,15700.0,36.66,36.75,36.66,36.69,15700.0
2005-08-12 14:55:00,36.7,36.72,36.68,36.72,17800.0,36.7,36.72,36.68,36.72,17800.0
2005-08-12 15:00:00,36.73,36.75,36.73,36.73,9100.0,36.73,36.75,36.73,36.73,9100.0
2005-08-12 15:05:00,36.74,36.77,36.72,36.77,24700.0,36.74,36.77,36.72,36.77,24700.0
2005-08-12 15:10:00,36.77,36.78,36.74,36.77,23500.0,36.77,36.78,36.74,36.77,23500.0
2005-08-12 15:15:00,36.78,36.83,36.77,36.83,97000.0,36.78,36.83,36.77,36.83,97000.0
2005-08-12 15:20:00,36.83,36.95,36.82,36.93,53500.0,36.83,36.95,36.82,36.93,53500.0
2005-08-12 15:25:00,36.93,36.96,36.9,36.95,49900.0,36.93,36.96,36.9,36.95,49900.0
2005-08-12 15:30:00,36.96,37.01,36.83,36.9,109100.0,36.96,37.01,36.83,36.9,109100.0
2005-08-12 15:35:00,36.9,36.9,36.83,36.9,67200.0,36.9,36.9,36.83,36.9,67200.0
2005-08-12 15:40:00,36.91,36.94,36.83,36.9,58700.0,36.91,36.94,36.83,36.9,58700.0
2005-08-12 15:45:00,36.9,36.9,36.78,36.81,55500.0,36.9,36.9,36.78,36.81,55500.0
2005-08-12 15:50:00,36.81,36.84,36.74,36.75,85000.0,36.81,36.84,36.74,36.75,85000.0
2005-08-12 15:55:00,36.76,36.83,36.75,36.82,124600.0,36.76,36.83,36.75,36.82,124600.0
2005-08-15 09:30:00,36.78,36.8,36.69,36.78,111100.0,36.78,36.8,36.69,36.78,111100.0
2005-08-15 09:35:00,36.78,36.85,36.75,36.82,29400.0,36.78,36.85,36.75,36.82,29400.0
2005-08-15 09:40:00,36.79,36.82,36.6,36.7,34200.0,36.79,36.82,36.6,36.7,34200.0
2005-08-15 09:45:00,36.72,36.85,36.7,36.85,37700.0,36.72,36.85,36.7,36.85,37700.0
2005-08-15 09:50:00,36.84,36.89,36.79,36.88,30100.0,36.84,36.89,36.79,36.88,30100.0
2005-08-15 09:55:00,36.89,36.89,36.81,36.83,185200.0,36.89,36.89,36.81,36.83,185200.0
2005-08-15 10:00:00,36.82,36.83,36.81,36.83,43300.0,36.82,36.83,36.81,36.83,43300.0
2005-08-15 10:05:00,36.82,36.85,36.81,36.82,62700.0,36.82,36.85,36.81,36.82,62700.0
2005-08-15 10:10:00,36.82,36.86,36.79,36.79,64700.0,36.82,36.86,36.79,36.79,64700.0
2005-08-15 10:15:00,36.8,36.94,36.78,36.94,68200.0,36.8,36.94,36.78,36.94,68200.0
2005-08-15 10:20:00,36.95,37.11,36.95,36.97,114900.0,36.95,37.11,36.95,36.97,114900.0
2005-08-15 10:25:00,36.97,37.19,36.82,37.19,123200.0,36.97,37.19,36.82,37.19,123200.0
2005-08-15 10:30:00,37.17,37.5,37.1,37.47,156000.0,37.17,37.5,37.1,37.47,156000.0
2005-08-15 10:35:00,37.46,37.55,37.35,37.37,70800.0,37.46,37.55,37.35,37.37,70800.0
2005-08-15 10:40:00,37.4,37.73,37.4,37.65,63100.0,37.4,37.73,37.4,37.65,63100.0
2005-08-15 10:45:00,37.65,37.73,37.64,37.65,42100.0,37.65,37.73,37.64,37.65,42100.0
2005-08-15 10:50:00,37.64,37.64,37.5,37.63,22300.0,37.64,37.64,37.5,37.63,22300.0
2005-08-15 10:55:00,37.62,37.62,37.52,37.59,17100.0,37.62,37.62,37.52,37.59,17100.0
2005-08-15 11:00:00,37.6,37.61,37.57,37.58,23300.0,37.6,37.61,37.57,37.58,23300.0
2005-08-15 11:05:00,37.58,37.61,37.57,37.58,13900.0,37.58,37.61,37.57,37.58,13900.0
2005-08-15 11:10:00,37.58,37.59,37.57,37.58,25400.0,37.58,37.59,37.57,37.58,25400.0
2005-08-15 11:15:00,37.59,37.69,37.56,37.57,69800.0,37.59,37.69,37.56,37.57,69800.0
2005-08-15 11:20:00,37.58,37.7,37.57,37.65,28800.0,37.58,37.7,37.57,37.65,28800.0
2005-08-15 11:25:00,37.65,37.67,37.64,37.65,26700.0,37.65,37.67,37.64,37.65,26700.0
2005-08-15 11:30:00,37.64,37.7,37.64,37.68,30500.0,37.64,37.7,37.64,37.68,30500.0
2005-08-15 11:35:00,37.69,37.71,37.68,37.69,33900.0,37.69,37.71,37.68,37.69,33900.0
2005-08-15 11:40:00,37.69,37.72,37.68,37.71,29500.0,37.69,37.72,37.68,37.71,29500.0
2005-08-15 11:45:00,37.71,37.89,37.7,37.86,55400.0,37.71,37.89,37.7,37.86,55400.0
2005-08-15 11:50:00,37.87,38.0,37.85,37.96,58300.0,37.87,38.0,37.85,37.96,58300.0
2005-08-15 11:55:00,37.96,37.99,37.85,37.85,34900.0,37.96,37.99,37.85,37.85,34900.0
2005-08-15 12:00:00,37.86,37.96,37.86,37.92,14800.0,37.86,37.96,37.86,37.92,14800.0
2005-08-15 12:05:00,37.93,37.95,37.9,37.95,14600.0,37.93,37.95,37.9,37.95,14600.0
2005-08-15 12:10:00,37.95,37.95,37.87,37.92,41000.0,37.95,37.95,37.87,37.92,41000.0
2005-08-15 12:15:00,37.92,38.0,37.92,37.93,45200.0,37.92,38.0,37.92,37.93,45200.0
2005-08-15 12:20:00,37.94,37.99,37.92,37.92,27300.0,37.94,37.99,37.92,37.92,27300.0
2005-08-15 12:25:00,37.92,38.01,37.9,37.93,60100.0,37.92,38.01,37.9,37.93,60100.0
2005-08-15 12:30:00,37.94,37.96,37.9,37.91,28500.0,37.94,37.96,37.9,37.91,28500.0
2005-08-15 12:35:00,37.92,37.99,37.9,37.92,20700.0,37.92,37.99,37.9,37.92,20700.0
2005-08-15 12:40:00,37.91,38.0,37.91,38.0,42800.0,37.91,38.0,37.91,38.0,42800.0
2005-08-15 12:45:00,38.0,38.0,37.95,37.96,65700.0,38.0,38.0,37.95,37.96,65700.0
2005-08-15 12:50:00,37.96,38.0,37.96,37.98,21900.0,37.96,38.0,37.96,37.98,21900.0
2005-08-15 12:55:00,37.99,37.99,37.92,37.92,50900.0,37.99,37.99,37.92,37.92,50900.0
2005-08-15 13:00:00,37.92,37.97,37.92,37.94,23700.0,37.92,37.97,37.92,37.94,23700.0
2005-08-15 13:05:00,37.94,37.95,37.92,37.93,34500.0,37.94,37.95,37.92,37.93,34500.0
2005-08-15 13:10:00,37.94,37.95,37.93,37.95,36000.0,37.94,37.95,37.93,37.95,36000.0
2005-08-15 13:15:00,37.95,37.95,37.91,37.91,39900.0,37.95,37.95,37.91,37.91,39900.0
2005-08-15 13:20:00,37.91,37.94,37.9,37.92,23100.0,37.91,37.94,37.9,37.92,23100.0
2005-08-15 13:25:00,37.92,37.94,37.82,37.84,27800.0,37.92,37.94,37.82,37.84,27800.0
2005-08-15 13:30:00,37.84,37.86,37.73,37.78,46400.0,37.84,37.86,37.73,37.78,46400.0
2005-08-15 13:35:00,37.79,37.79,37.62,37.62,72700.0,37.79,37.79,37.62,37.62,72700.0
2005-08-15 13:40:00,37.64,37.7,37.6,37.65,28500.0,37.64,37.7,37.6,37.65,28500.0
2005-08-15 13:45:00,37.63,37.78,37.62,37.73,98100.0,37.63,37.78,37.62,37.73,98100.0
2005-08-15 13:50:00,37.73,37.83,37.73,37.74,87800.0,37.73,37.83,37.73,37.74,87800.0
2005-08-15 13:55:00,37.73,37.73,37.65,37.65,27700.0,37.73,37.73,37.65,37.65,27700.0
2005-08-15 14:00:00,37.68,37.73,37.65,37.73,43500.0,37.68,37.73,37.65,37.73,43500.0
2005-08-15 14:05:00,37.72,37.77,37.65,37.65,38600.0,37.72,37.77,37.65,37.65,38600.0
2005-08-15 14:10:00,37.64,37.68,37.6,37.67,18200.0,37.64,37.68,37.6,37.67,18200.0
2005-08-15 14:15:00,37.66,37.66,37.6,37.64,21500.0,37.66,37.66,37.6,37.64,21500.0
2005-08-15 14:20:00,37.64,37.65,37.56,37.64,22700.0,37.64,37.65,37.56,37.64,22700.0
2005-08-15 14:25:00,37.63,37.64,37.51,37.51,21300.0,37.63,37.64,37.51,37.51,21300.0
2005-08-15 14:30:00,37.52,37.59,37.5,37.58,29200.0,37.52,37.59,37.5,37.58,29200.0
2005-08-15 14:35:00,37.59,37.69,37.59,37.67,18300.0,37.59,37.69,37.59,37.67,18300.0
2005-08-15 14:40:00,37.67,37.67,37.61,37.61,16300.0,37.67,37.67,37.61,37.61,16300.0
2005-08-15 14:45:00,37.61,37.69,37.61,37.69,9600.0,37.61,37.69,37.61,37.69,9600.0
2005-08-15 14:50:00,37.69,37.82,37.68,37.78,22700.0,37.69,37.82,37.68,37.78,22700.0
2005-08-15 14:55:00,37.77,37.79,37.7,37.74,35300.0,37.77,37.79,37.7,37.74,35300.0
2005-08-15 15:00:00,37.74,37.8,37.68,37.79,37500.0,37.74,37.8,37.68,37.79,37500.0
2005-08-15 15:05:00,37.74,37.76,37.7,37.73,31900.0,37.74,37.76,37.7,37.73,31900.0
2005-08-15 15:10:00,37.71,37.76,37.7,37.74,12900.0,37.71,37.76,37.7,37.74,12900.0
2005-08-15 15:15:00,37.74,37.77,37.74,37.76,23700.0,37.74,37.77,37.74,37.76,23700.0
2005-08-15 15:20:00,37.76,37.77,37.72,37.77,25800.0,37.76,37.77,37.72,37.77,25800.0
2005-08-15 15:25:00,37.78,37.82,37.77,37.8,49400.0,37.78,37.82,37.77,37.8,49400.0
2005-08-15 15:30:00,37.81,37.87,37.79,37.8,51600.0,37.81,37.87,37.79,37.8,51600.0
2005-08-15 15:35:00,37.77,37.81,37.75,37.77,39400.0,37.77,37.81,37.75,37.77,39400.0
2005-08-15 15:40:00,37.78,37.79,37.75,37.77,30600.0,37.78,37.79,37.75,37.77,30600.0
2005-08-15 15:45:00,37.77,37.81,37.76,37.79,48800.0,37.77,37.81,37.76,37.79,48800.0
2005-08-15 15:50:00,37.78,37.8,37.71,37.76,54300.0,37.78,37.8,37.71,37.76,54300.0
2005-08-15 15:55:00,37.75,37.75,37.7,37.75,91300.0,37.75,37.75,37.7,37.75,91300.0
2005-08-16 09:30:00,37.75,37.75,37.45,37.68,103200.0,37.75,37.75,37.45,37.68,103200.0
2005-08-16 09:35:00,37.65,37.75,37.6,37.64,49500.0,37.65,37.75,37.6,37.64,49500.0
2005-08-16 09:40:00,37.65,37.71,37.58,37.66,46700.0,37.65,37.71,37.58,37.66,46700.0
2005-08-16 09:45:00,37.64,37.67,37.62,37.65,47500.0,37.64,37.67,37.62,37.65,47500.0
2005-08-16 09:50:00,37.65,37.65,37.57,37.65,15000.0,37.65,37.65,37.57,37.65,15000.0
2005-08-16 09:55:00,37.68,37.69,37.64,37.64,11300.0,37.68,37.69,37.64,37.64,11300.0
2005-08-16 10:00:00,37.67,37.67,37.59,37.59,13600.0,37.67,37.67,37.59,37.59,13600.0
2005-08-16 10:05:00,37.6,37.71,37.6,37.65,15800.0,37.6,37.71,37.6,37.65,15800.0
2005-08-16 10:10:00,37.67,37.69,37.65,37.66,17800.0,37.67,37.69,37.65,37.66,17800.0
2005-08-16 10:15:00,37.67,37.75,37.66,37.75,16600.0,37.67,37.75,37.66,37.75,16600.0
2005-08-16 10:20:00,37.73,37.87,37.72,37.82,40300.0,37.73,37.87,37.72,37.82,40300.0
2005-08-16 10:25:00,37.82,37.88,37.81,37.82,31000.0,37.82,37.88,37.81,37.82,31000.0
2005-08-16 10:30:00,37.84,37.94,37.71,37.75,49900.0,37.84,37.94,37.71,37.75,49900.0
2005-08-16 10:35:00,37.75,37.84,37.75,37.77,30400.0,37.75,37.84,37.75,37.77,30400.0
2005-08-16 10:40:00,37.77,37.78,37.74,37.77,95100.0,37.77,37.78,37.74,37.77,95100.0
2005-08-16 10:45:00,37.78,37.78,37.7,37.73,33700.0,37.78,37.78,37.7,37.73,33700.0
2005-08-16 10:50:00,37.72,37.74,37.7,37.71,35700.0,37.72,37.74,37.7,37.71,35700.0
2005-08-16 10:55:00,37.71,37.73,37.69,37.71,56000.0,37.71,37.73,37.69,37.71,56000.0
2005-08-16 11:00:00,37.7,37.77,37.7,37.77,34300.0,37.7,37.77,37.7,37.77,34300.0
2005-08-16 11:05:00,37.78,37.84,37.75,37.78,30600.0,37.78,37.84,37.75,37.78,30600.0
2005-08-16 11:10:00,37.77,37.87,37.75,37.84,39600.0,37.77,37.87,37.75,37.84,39600.0
2005-08-16 11:15:00,37.85,37.88,37.83,37.83,30900.0,37.85,37.88,37.83,37.83,30900.0
2005-08-16 11:20:00,37.84,37.85,37.8,37.82,27400.0,37.84,37.85,37.8,37.82,27400.0
2005-08-16 11:25:00,37.83,37.86,37.8,37.81,19300.0,37.83,37.86,37.8,37.81,19300.0
2005-08-16 11:30:00,37.82,37.83,37.75,37.75,30700.0,37.82,37.83,37.75,37.75,30700.0
2005-08-16 11:35:00,37.74,37.76,37.58,37.58,63200.0,37.74,37.76,37.58,37.58,63200.0
2005-08-16 11:40:00,37.58,37.6,37.55,37.57,5300.0,37.58,37.6,37.55,37.57,5300.0
2005-08-16 11:45:00,37.56,37.6,37.55,37.56,12900.0,37.56,37.6,37.55,37.56,12900.0
2005-08-16 11:50:00,37.55,37.57,37.55,37.55,7600.0,37.55,37.57,37.55,37.55,7600.0
2005-08-16 11:55:00,37.55,37.56,37.5,37.5,25800.0,37.55,37.56,37.5,37.5,25800.0
2005-08-16 12:00:00,37.5,37.54,37.49,37.5,20300.0,37.5,37.54,37.49,37.5,20300.0
2005-08-16 12:05:00,37.51,37.64,37.45,37.64,34300.0,37.51,37.64,37.45,37.64,34300.0
2005-08-16 12:10:00,37.63,37.64,37.5,37.64,13000.0,37.63,37.64,37.5,37.64,13000.0
2005-08-16 12:15:00,37.63,37.63,37.6,37.62,6800.0,37.63,37.63,37.6,37.62,6800.0
2005-08-16 12:20:00,37.61,37.62,37.58,37.6,17200.0,37.61,37.62,37.58,37.6,17200.0
2005-08-16 12:25:00,37.57,37.63,37.57,37.61,6500.0,37.57,37.63,37.57,37.61,6500.0
2005-08-16 12:30:00,37.61,37.64,37.53,37.55,14200.0,37.61,37.64,37.53,37.55,14200.0
2005-08-16 12:35:00,37.54,37.54,37.45,37.48,7400.0,37.54,37.54,37.45,37.48,7400.0
2005-08-16 12:40:00,37.46,37.48,37.44,37.46,9300.0,37.46,37.48,37.44,37.46,9300.0
2005-08-16 12:45:00,37.46,37.48,37.46,37.47,8200.0,37.46,37.48,37.46,37.47,8200.0
2005-08-16 12:50:00,37.47,37.48,37.45,37.45,10300.0,37.47,37.48,37.45,37.45,10300.0
2005-08-16 12:55:00,37.46,37.5,37.46,37.48,11300.0,37.46,37.5,37.46,37.48,11300.0
2005-08-16 13:00:00,37.51,37.52,37.5,37.52,7400.0,37.51,37.52,37.5,37.52,7400.0
2005-08-16 13:05:00,37.52,37.55,37.49,37.5,18300.0,37.52,37.55,37.49,37.5,18300.0
2005-08-16 13:10:00,37.5,37.53,37.5,37.52,18700.0,37.5,37.53,37.5,37.52,18700.0
2005-08-16 13:15:00,37.52,37.52,37.46,37.46,11400.0,37.52,37.52,37.46,37.46,11400.0
2005-08-16 13:20:00,37.46,37.49,37.45,37.49,27600.0,37.46,37.49,37.45,37.49,27600.0
2005-08-16 13:25:00,37.49,37.49,37.45,37.45,40500.0,37.49,37.49,37.45,37.45,40500.0
2005-08-16 13:30:00,37.46,37.48,37.45,37.48,9400.0,37.46,37.48,37.45,37.48,9400.0
2005-08-16 13:35:00,37.48,37.49,37.45,37.47,11600.0,37.48,37.49,37.45,37.47,11600.0
2005-08-16 13:40:00,37.48,37.49,37.45,37.46,15400.0,37.48,37.49,37.45,37.46,15400.0
2005-08-16 13:45:00,37.47,37.47,37.41,37.44,12700.0,37.47,37.47,37.41,37.44,12700.0
2005-08-16 13:50:00,37.44,37.45,37.39,37.42,14500.0,37.44,37.45,37.39,37.42,14500.0
2005-08-16 13:55:00,37.41,37.44,37.35,37.4,50700.0,37.41,37.44,37.35,37.4,50700.0
2005-08-16 14:00:00,37.4,37.42,37.4,37.4,25500.0,37.4,37.42,37.4,37.4,25500.0
2005-08-16 14:05:00,37.4,37.41,37.36,37.4,12400.0,37.4,37.41,37.36,37.4,12400.0
2005-08-16 14:10:00,37.4,37.4,37.26,37.26,21700.0,37.4,37.4,37.26,37.26,21700.0
2005-08-16 14:15:00,37.28,37.35,37.24,37.25,62100.0,37.28,37.35,37.24,37.25,62100.0
2005-08-16 14:20:00,37.26,37.31,37.2,37.25,46900.0,37.26,37.31,37.2,37.25,46900.0
2005-08-16 14:25:00,37.26,37.34,37.26,37.28,25200.0,37.26,37.34,37.26,37.28,25200.0
2005-08-16 14:30:00,37.29,37.29,37.25,37.28,33500.0,37.29,37.29,37.25,37.28,33500.0
2005-08-16 14:35:00,37.29,37.31,37.26,37.26,13300.0,37.29,37.31,37.26,37.26,13300.0
2005-08-16 14:40:00,37.26,37.31,37.26,37.28,14600.0,37.26,37.31,37.26,37.28,14600.0
2005-08-16 14:45:00,37.28,37.31,37.28,37.3,20700.0,37.28,37.31,37.28,37.3,20700.0
2005-08-16 14:50:00,37.31,37.31,37.29,37.3,17600.0,37.31,37.31,37.29,37.3,17600.0
2005-08-16 14:55:00,37.29,37.41,37.29,37.4,43600.0,37.29,37.41,37.29,37.4,43600.0
2005-08-16 15:00:00,37.4,37.43,37.38,37.42,32500.0,37.4,37.43,37.38,37.42,32500.0
2005-08-16 15:05:00,37.43,37.53,37.43,37.47,45500.0,37.43,37.53,37.43,37.47,45500.0
2005-08-16 15:10:00,37.47,37.51,37.47,37.5,49600.0,37.47,37.51,37.47,37.5,49600.0
2005-08-16 15:15:00,37.5,37.52,37.49,37.49,51600.0,37.5,37.52,37.49,37.49,51600.0
2005-08-16 15:20:00,37.5,37.5,37.44,37.44,80700.0,37.5,37.5,37.44,37.44,80700.0
2005-08-16 15:25:00,37.44,37.5,37.41,37.41,72300.0,37.44,37.5,37.41,37.41,72300.0
2005-08-16 15:30:00,37.41,37.43,37.36,37.4,56800.0,37.41,37.43,37.36,37.4,56800.0
2005-08-16 15:35:00,37.41,37.42,37.35,37.36,30900.0,37.41,37.42,37.35,37.36,30900.0
2005-08-16 15:40:00,37.35,37.44,37.34,37.43,42800.0,37.35,37.44,37.34,37.43,42800.0
2005-08-16 15:45:00,37.44,37.51,37.43,37.46,73100.0,37.44,37.51,37.43,37.46,73100.0
2005-08-16 15:50:00,37.47,37.52,37.44,37.49,112100.0,37.47,37.52,37.44,37.49,112100.0
2005-08-16 15:55:00,37.49,37.55,37.49,37.55,205200.0,37.49,37.55,37.49,37.55,205200.0
2005-08-17 09:30:00,37.65,37.78,37.45,37.63,153000.0,37.65,37.78,37.45,37.63,153000.0
2005-08-17 09:35:00,37.63,37.63,37.51,37.61,33900.0,37.63,37.63,37.51,37.61,33900.0
2005-08-17 09:40:00,37.61,37.63,37.51,37.55,47300.0,37.61,37.63,37.51,37.55,47300.0
2005-08-17 09:45:00,37.56,37.6,37.4,37.51,104100.0,37.56,37.6,37.4,37.51,104100.0
2005-08-17 09:50:00,37.54,37.57,37.5,37.53,30700.0,37.54,37.57,37.5,37.53,30700.0
2005-08-17 09:55:00,37.52,37.62,37.5,37.6,25100.0,37.52,37.62,37.5,37.6,25100.0
2005-08-17 10:00:00,37.6,37.64,37.57,37.58,20500.0,37.6,37.64,37.57,37.58,20500.0
2005-08-17 10:05:00,37.59,37.61,37.54,37.56,35500.0,37.59,37.61,37.54,37.56,35500.0
2005-08-17 10:10:00,37.56,37.56,37.52,37.56,53700.0,37.56,37.56,37.52,37.56,53700.0
2005-08-17 10:15:00,37.56,37.63,37.55,37.59,21200.0,37.56,37.63,37.55,37.59,21200.0
2005-08-17 10:20:00,37.58,37.58,37.54,37.55,14000.0,37.58,37.58,37.54,37.55,14000.0
2005-08-17 10:25:00,37.56,37.56,37.47,37.52,14600.0,37.56,37.56,37.47,37.52,14600.0
2005-08-17 10:30:00,37.52,37.52,37.14,37.2,57700.0,37.52,37.52,37.14,37.2,57700.0
2005-08-17 10:35:00,37.21,37.52,37.2,37.46,22300.0,37.21,37.52,37.2,37.46,22300.0
2005-08-17 10:40:00,37.46,37.57,37.42,37.52,22800.0,37.46,37.57,37.42,37.52,22800.0
2005-08-17 10:45:00,37.52,37.53,37.45,37.49,10900.0,37.52,37.53,37.45,37.49,10900.0
2005-08-17 10:50:00,37.5,37.62,37.49,37.61,22500.0,37.5,37.62,37.49,37.61,22500.0
2005-08-17 10:55:00,37.59,37.62,37.5,37.52,20400.0,37.59,37.62,37.5,37.52,20400.0
2005-08-17 11:00:00,37.51,37.62,37.51,37.52,21300.0,37.51,37.62,37.51,37.52,21300.0
2005-08-17 11:05:00,37.52,37.52,37.41,37.41,17400.0,37.52,37.52,37.41,37.41,17400.0
2005-08-17 11:10:00,37.41,37.47,37.39,37.47,19700.0,37.41,37.47,37.39,37.47,19700.0
2005-08-17 11:15:00,37.47,37.55,37.46,37.5,28700.0,37.47,37.55,37.46,37.5,28700.0
2005-08-17 11:20:00,37.49,37.56,37.49,37.55,25100.0,37.49,37.56,37.49,37.55,25100.0
2005-08-17 11:25:00,37.55,37.57,37.5,37.52,48700.0,37.55,37.57,37.5,37.52,48700.0
2005-08-17 11:30:00,37.52,37.6,37.52,37.6,9600.0,37.52,37.6,37.52,37.6,9600.0
2005-08-17 11:35:00,37.61,37.62,37.56,37.56,7500.0,37.61,37.62,37.56,37.56,7500.0
2005-08-17 11:40:00,37.57,37.62,37.54,37.54,14100.0,37.57,37.62,37.54,37.54,14100.0
2005-08-17 11:45:00,37.54,37.58,37.5,37.54,13300.0,37.54,37.58,37.5,37.54,13300.0
2005-08-17 11:50:00,37.52,37.54,37.46,37.46,16300.0,37.52,37.54,37.46,37.46,16300.0
2005-08-17 11:55:00,37.47,37.51,37.45,37.51,25800.0,37.47,37.51,37.45,37.51,25800.0
2005-08-17 12:00:00,37.52,37.54,37.5,37.5,6800.0,37.52,37.54,37.5,37.5,6800.0
2005-08-17 12:05:00,37.52,37.6,37.5,37.58,15100.0,37.52,37.6,37.5,37.58,15100.0
2005-08-17 12:10:00,37.55,37.59,37.54,37.57,6700.0,37.55,37.59,37.54,37.57,6700.0
2005-08-17 12:15:00,37.58,37.63,37.57,37.6,8400.0,37.58,37.63,37.57,37.6,8400.0
2005-08-17 12:20:00,37.6,37.61,37.58,37.61,21800.0,37.6,37.61,37.58,37.61,21800.0
2005-08-17 12:25:00,37.61,37.62,37.6,37.62,16400.0,37.61,37.62,37.6,37.62,16400.0
2005-08-17 12:30:00,37.62,37.62,37.57,37.59,17000.0,37.62,37.62,37.57,37.59,17000.0
2005-08-17 12:35:00,37.6,37.62,37.57,37.62,25200.0,37.6,37.62,37.57,37.62,25200.0
2005-08-17 12:40:00,37.61,37.61,37.59,37.61,15700.0,37.61,37.61,37.59,37.61,15700.0
2005-08-17 12:45:00,37.61,37.61,37.6,37.61,7100.0,37.61,37.61,37.6,37.61,7100.0
2005-08-17 12:50:00,37.6,37.61,37.59,37.61,10700.0,37.6,37.61,37.59,37.61,10700.0
2005-08-17 12:55:00,37.61,37.61,37.59,37.61,29500.0,37.61,37.61,37.59,37.61,29500.0
2005-08-17 13:00:00,37.61,37.61,37.6,37.6,19900.0,37.61,37.61,37.6,37.6,19900.0
2005-08-17 13:05:00,37.6,37.61,37.6,37.61,8800.0,37.6,37.61,37.6,37.61,8800.0
2005-08-17 13:10:00,37.61,37.62,37.59,37.61,17300.0,37.61,37.62,37.59,37.61,17300.0
2005-08-17 13:15:00,37.61,37.61,37.6,37.6,4400.0,37.61,37.61,37.6,37.6,4400.0
2005-08-17 13:20:00,37.61,37.62,37.6,37.61,8300.0,37.61,37.62,37.6,37.61,8300.0
2005-08-17 13:25:00,37.6,37.61,37.58,37.59,7000.0,37.6,37.61,37.58,37.59,7000.0
2005-08-17 13:30:00,37.59,37.59,37.48,37.53,39100.0,37.59,37.59,37.48,37.53,39100.0
2005-08-17 13:35:00,37.55,37.62,37.55,37.61,16900.0,37.55,37.62,37.55,37.61,16900.0
2005-08-17 13:40:00,37.61,37.61,37.53,37.53,15800.0,37.61,37.61,37.53,37.53,15800.0
2005-08-17 13:45:00,37.54,37.6,37.54,37.59,11100.0,37.54,37.6,37.54,37.59,11100.0
2005-08-17 13:50:00,37.6,37.6,37.56,37.58,5600.0,37.6,37.6,37.56,37.58,5600.0
2005-08-17 13:55:00,37.57,37.58,37.53,37.55,18300.0,37.57,37.58,37.53,37.55,18300.0
2005-08-17 14:00:00,37.55,37.56,37.51,37.51,5700.0,37.55,37.56,37.51,37.51,5700.0
2005-08-17 14:05:00,37.54,37.55,37.45,37.49,9800.0,37.54,37.55,37.45,37.49,9800.0
2005-08-17 14:10:00,37.48,37.49,37.46,37.46,7800.0,37.48,37.49,37.46,37.46,7800.0
2005-08-17 14:15:00,37.48,37.53,37.46,37.53,12000.0,37.48,37.53,37.46,37.53,12000.0
2005-08-17 14:20:00,37.52,37.53,37.45,37.5,10100.0,37.52,37.53,37.45,37.5,10100.0
2005-08-17 14:25:00,37.53,37.55,37.5,37.52,7100.0,37.53,37.55,37.5,37.52,7100.0
2005-08-17 14:30:00,37.52,37.55,37.52,37.55,7300.0,37.52,37.55,37.52,37.55,7300.0
2005-08-17 14:35:00,37.55,37.55,37.48,37.53,14200.0,37.55,37.55,37.48,37.53,14200.0
2005-08-17 14:40:00,37.52,37.55,37.47,37.48,32500.0,37.52,37.55,37.47,37.48,32500.0
2005-08-17 14:45:00,37.48,37.55,37.47,37.53,100100.0,37.48,37.55,37.47,37.53,100100.0
2005-08-17 14:50:00,37.53,37.6,37.53,37.6,21100.0,37.53,37.6,37.53,37.6,21100.0
2005-08-17 14:55:00,37.6,37.61,37.55,37.56,12200.0,37.6,37.61,37.55,37.56,12200.0
2005-08-17 15:00:00,37.55,37.65,37.53,37.63,61800.0,37.55,37.65,37.53,37.63,61800.0
2005-08-17 15:05:00,37.63,37.68,37.61,37.65,22600.0,37.63,37.68,37.61,37.65,22600.0
2005-08-17 15:10:00,37.65,37.76,37.65,37.75,73500.0,37.65,37.76,37.65,37.75,73500.0
2005-08-17 15:15:00,37.75,37.75,37.72,37.73,23200.0,37.75,37.75,37.72,37.73,23200.0
2005-08-17 15:20:00,37.73,37.74,37.63,37.65,25700.0,37.73,37.74,37.63,37.65,25700.0
2005-08-17 15:25:00,37.64,37.71,37.64,37.7,16400.0,37.64,37.71,37.64,37.7,16400.0
2005-08-17 15:30:00,37.71,37.74,37.7,37.71,37100.0,37.71,37.74,37.7,37.71,37100.0
2005-08-17 15:35:00,37.7,37.72,37.7,37.7,11500.0,37.7,37.72,37.7,37.7,11500.0
2005-08-17 15:40:00,37.71,37.85,37.7,37.79,50900.0,37.71,37.85,37.7,37.79,50900.0
2005-08-17 15:45:00,37.78,37.79,37.72,37.72,83400.0,37.78,37.79,37.72,37.72,83400.0
2005-08-17 15:50:00,37.72,37.78,37.72,37.74,46200.0,37.72,37.78,37.72,37.74,46200.0
2005-08-17 15:55:00,37.73,37.77,37.72,37.75,151400.0,37.73,37.77,37.72,37.75,151400.0
2005-08-18 09:30:00,37.7,38.14,37.65,37.99,172700.0,37.7,38.14,37.65,37.99,172700.0
2005-08-18 09:35:00,38.0,38.0,37.85,38.0,61800.0,38.0,38.0,37.85,38.0,61800.0
2005-08-18 09:40:00,38.0,38.12,37.92,38.11,87300.0,38.0,38.12,37.92,38.11,87300.0
2005-08-18 09:45:00,38.12,38.12,38.05,38.05,58000.0,38.12,38.12,38.05,38.05,58000.0
2005-08-18 09:50:00,38.05,38.16,38.05,38.16,40500.0,38.05,38.16,38.05,38.16,40500.0
2005-08-18 09:55:00,38.17,38.35,38.16,38.34,69600.0,38.17,38.35,38.16,38.34,69600.0
2005-08-18 10:00:00,38.35,38.39,38.24,38.25,57200.0,38.35,38.39,38.24,38.25,57200.0
2005-08-18 10:05:00,38.24,38.39,38.18,38.38,66900.0,38.24,38.39,38.18,38.38,66900.0
2005-08-18 10:10:00,38.4,38.5,38.4,38.44,74900.0,38.4,38.5,38.4,38.44,74900.0
2005-08-18 10:15:00,38.44,38.5,38.42,38.48,32800.0,38.44,38.5,38.42,38.48,32800.0
2005-08-18 10:20:00,38.48,38.59,38.45,38.57,47700.0,38.48,38.59,38.45,38.57,47700.0
2005-08-18 10:25:00,38.57,38.65,38.46,38.54,36200.0,38.57,38.65,38.46,38.54,36200.0
2005-08-18 10:30:00,38.53,38.56,38.5,38.5,47800.0,38.53,38.56,38.5,38.5,47800.0
2005-08-18 10:35:00,38.5,38.54,38.45,38.54,65500.0,38.5,38.54,38.45,38.54,65500.0
2005-08-18 10:40:00,38.54,38.69,38.54,38.6,45100.0,38.54,38.69,38.54,38.6,45100.0
2005-08-18 10:45:00,38.58,38.67,38.55,38.55,29800.0,38.58,38.67,38.55,38.55,29800.0
2005-08-18 10:50:00,38.55,38.55,38.42,38.46,47800.0,38.55,38.55,38.42,38.46,47800.0
2005-08-18 10:55:00,38.47,38.5,38.44,38.5,20400.0,38.47,38.5,38.44,38.5,20400.0
2005-08-18 11:00:00,38.5,38.52,38.44,38.47,115700.0,38.5,38.52,38.44,38.47,115700.0
2005-08-18 11:05:00,38.45,38.49,38.44,38.45,43400.0,38.45,38.49,38.44,38.45,43400.0
2005-08-18 11:10:00,38.44,38.55,38.44,38.51,55600.0,38.44,38.55,38.44,38.51,55600.0
2005-08-18 11:15:00,38.5,38.63,38.49,38.54,114800.0,38.5,38.63,38.49,38.54,114800.0
2005-08-18 11:20:00,38.53,38.67,38.5,38.65,43500.0,38.53,38.67,38.5,38.65,43500.0
2005-08-18 11:25:00,38.64,38.73,38.6,38.7,33600.0,38.64,38.73,38.6,38.7,33600.0
2005-08-18 11:30:00,38.7,38.7,38.6,38.6,28500.0,38.7,38.7,38.6,38.6,28500.0
2005-08-18 11:35:00,38.6,38.61,38.55,38.57,21900.0,38.6,38.61,38.55,38.57,21900.0
2005-08-18 11:40:00,38.57,38.65,38.56,38.61,31500.0,38.57,38.65,38.56,38.61,31500.0
2005-08-18 11:45:00,38.61,38.62,38.57,38.57,14900.0,38.61,38.62,38.57,38.57,14900.0
2005-08-18 11:50:00,38.57,38.59,38.55,38.58,8800.0,38.57,38.59,38.55,38.58,8800.0
2005-08-18 11:55:00,38.58,38.59,38.57,38.58,8900.0,38.58,38.59,38.57,38.58,8900.0
2005-08-18 12:00:00,38.57,38.62,38.56,38.59,33800.0,38.57,38.62,38.56,38.59,33800.0
2005-08-18 12:05:00,38.59,38.61,38.5,38.52,49700.0,38.59,38.61,38.5,38.52,49700.0
2005-08-18 12:10:00,38.54,38.64,38.54,38.6,20000.0,38.54,38.64,38.54,38.6,20000.0
2005-08-18 12:15:00,38.6,38.61,38.52,38.57,43700.0,38.6,38.61,38.52,38.57,43700.0
2005-08-18 12:20:00,38.57,38.58,38.54,38.55,17400.0,38.57,38.58,38.54,38.55,17400.0
2005-08-18 12:25:00,38.55,38.59,38.53,38.56,25800.0,38.55,38.59,38.53,38.56,25800.0
2005-08-18 12:30:00,38.58,38.65,38.58,38.62,22100.0,38.58,38.65,38.58,38.62,22100.0
2005-08-18 12:35:00,38.63,38.63,38.56,38.57,26200.0,38.63,38.63,38.56,38.57,26200.0
2005-08-18 12:40:00,38.59,38.6,38.55,38.55,17700.0,38.59,38.6,38.55,38.55,17700.0
2005-08-18 12:45:00,38.56,38.57,38.52,38.56,65600.0,38.56,38.57,38.52,38.56,65600.0
2005-08-18 12:50:00,38.56,38.6,38.52,38.52,47100.0,38.56,38.6,38.52,38.52,47100.0
2005-08-18 12:55:00,38.52,38.55,38.49,38.52,34500.0,38.52,38.55,38.49,38.52,34500.0
2005-08-18 13:00:00,38.53,38.56,38.52,38.54,15300.0,38.53,38.56,38.52,38.54,15300.0
2005-08-18 13:05:00,38.55,38.55,38.41,38.42,78400.0,38.55,38.55,38.41,38.42,78400.0
2005-08-18 13:10:00,38.43,38.43,38.4,38.41,14000.0,38.43,38.43,38.4,38.41,14000.0
2005-08-18 13:15:00,38.39,38.44,38.34,38.44,33400.0,38.39,38.44,38.34,38.44,33400.0
2005-08-18 13:20:00,38.44,38.49,38.4,38.45,21000.0,38.44,38.49,38.4,38.45,21000.0
2005-08-18 13:25:00,38.48,38.56,38.45,38.55,22400.0,38.48,38.56,38.45,38.55,22400.0
2005-08-18 13:30:00,38.55,38.58,38.48,38.51,39700.0,38.55,38.58,38.48,38.51,39700.0
2005-08-18 13:35:00,38.51,38.56,38.5,38.53,28700.0,38.51,38.56,38.5,38.53,28700.0
2005-08-18 13:40:00,38.53,38.53,38.48,38.5,17600.0,38.53,38.53,38.48,38.5,17600.0
2005-08-18 13:45:00,38.49,38.49,38.4,38.41,28500.0,38.49,38.49,38.4,38.41,28500.0
2005-08-18 13:50:00,38.41,38.41,38.4,38.41,13100.0,38.41,38.41,38.4,38.41,13100.0
2005-08-18 13:55:00,38.41,38.44,38.4,38.42,29800.0,38.41,38.44,38.4,38.42,29800.0
2005-08-18 14:00:00,38.42,38.44,38.25,38.3,43800.0,38.42,38.44,38.25,38.3,43800.0
2005-08-18 14:05:00,38.3,38.36,38.25,38.32,47700.0,38.3,38.36,38.25,38.32,47700.0
2005-08-18 14:10:00,38.32,38.41,38.28,38.4,58100.0,38.32,38.41,38.28,38.4,58100.0
2005-08-18 14:15:00,38.4,38.41,38.33,38.33,24000.0,38.4,38.41,38.33,38.33,24000.0
2005-08-18 14:20:00,38.34,38.38,38.29,38.3,25100.0,38.34,38.38,38.29,38.3,25100.0
2005-08-18 14:25:00,38.3,38.32,38.19,38.22,40400.0,38.3,38.32,38.19,38.22,40400.0
2005-08-18 14:30:00,38.22,38.25,38.11,38.25,28100.0,38.22,38.25,38.11,38.25,28100.0
2005-08-18 14:35:00,38.25,38.31,38.16,38.23,47600.0,38.25,38.31,38.16,38.23,47600.0
2005-08-18 14:40:00,38.22,38.25,38.15,38.23,43100.0,38.22,38.25,38.15,38.23,43100.0
2005-08-18 14:45:00,38.23,38.23,38.17,38.23,38000.0,38.23,38.23,38.17,38.23,38000.0
2005-08-18 14:50:00,38.22,38.32,38.2,38.32,59300.0,38.22,38.32,38.2,38.32,59300.0
2005-08-18 14:55:00,38.31,38.37,38.3,38.36,29400.0,38.31,38.37,38.3,38.36,29400.0
2005-08-18 15:00:00,38.33,38.39,38.32,38.35,42800.0,38.33,38.39,38.32,38.35,42800.0
2005-08-18 15:05:00,38.37,38.4,38.35,38.4,37300.0,38.37,38.4,38.35,38.4,37300.0
2005-08-18 15:10:00,38.4,38.5,38.3,38.32,38900.0,38.4,38.5,38.3,38.32,38900.0
2005-08-18 15:15:00,38.35,38.35,38.25,38.34,51000.0,38.35,38.35,38.25,38.34,51000.0
2005-08-18 15:20:00,38.35,38.35,38.26,38.29,78200.0,38.35,38.35,38.26,38.29,78200.0
2005-08-18 15:25:00,38.3,38.4,38.29,38.38,31100.0,38.3,38.4,38.29,38.38,31100.0
2005-08-18 15:30:00,38.4,38.4,38.3,38.36,59800.0,38.4,38.4,38.3,38.36,59800.0
2005-08-18 15:35:00,38.35,38.36,38.3,38.36,39800.0,38.35,38.36,38.3,38.36,39800.0
2005-08-18 15:40:00,38.36,38.38,38.25,38.32,113100.0,38.36,38.38,38.25,38.32,113100.0
2005-08-18 15:45:00,38.32,38.41,38.25,38.37,82600.0,38.32,38.41,38.25,38.37,82600.0
2005-08-18 15:50:00,38.41,38.45,38.36,38.38,97500.0,38.41,38.45,38.36,38.38,97500.0
2005-08-18 15:55:00,38.38,38.44,38.32,38.4,130400.0,38.38,38.44,38.32,38.4,130400.0
2005-08-19 09:30:00,39.97,40.24,39.83,40.01,1341100.0,39.97,40.24,39.83,40.01,1341100.0
2005-08-19 09:35:00,40.01,40.11,39.69,39.9,480800.0,40.01,40.11,39.69,39.9,480800.0
2005-08-19 09:40:00,39.92,40.37,39.83,40.24,654200.0,39.92,40.37,39.83,40.24,654200.0
2005-08-19 09:45:00,40.23,40.38,40.04,40.38,479300.0,40.23,40.38,40.04,40.38,479300.0
2005-08-19 09:50:00,40.39,40.74,40.35,40.74,608300.0,40.39,40.74,40.35,40.74,608300.0
2005-08-19 09:55:00,40.74,40.75,40.55,40.65,390600.0,40.74,40.75,40.55,40.65,390600.0
2005-08-19 10:00:00,40.65,40.72,40.58,40.67,317700.0,40.65,40.72,40.58,40.67,317700.0
2005-08-19 10:05:00,40.67,40.82,40.65,40.71,307400.0,40.67,40.82,40.65,40.71,307400.0
2005-08-19 10:10:00,40.69,40.75,40.66,40.66,197200.0,40.69,40.75,40.66,40.66,197200.0
2005-08-19 10:15:00,40.66,40.69,40.61,40.63,237400.0,40.66,40.69,40.61,40.63,237400.0
2005-08-19 10:20:00,40.64,40.69,40.63,40.69,194400.0,40.64,40.69,40.63,40.69,194400.0
2005-08-19 10:25:00,40.69,40.89,40.67,40.8,271900.0,40.69,40.89,40.67,40.8,271900.0
2005-08-19 10:30:00,40.79,40.84,40.65,40.67,203300.0,40.79,40.84,40.65,40.67,203300.0
2005-08-19 10:35:00,40.67,40.85,40.66,40.84,186500.0,40.67,40.85,40.66,40.84,186500.0
2005-08-19 10:40:00,40.83,40.84,40.66,40.69,141400.0,40.83,40.84,40.66,40.69,141400.0
2005-08-19 10:45:00,40.7,40.74,40.65,40.7,256500.0,40.7,40.74,40.65,40.7,256500.0
2005-08-19 10:50:00,40.7,40.8,40.69,40.69,195600.0,40.7,40.8,40.69,40.69,195600.0
2005-08-19 10:55:00,40.69,40.72,40.66,40.7,54900.0,40.69,40.72,40.66,40.7,54900.0
2005-08-19 11:00:00,40.71,40.71,40.65,40.66,70300.0,40.71,40.71,40.65,40.66,70300.0
2005-08-19 11:05:00,40.67,40.67,40.49,40.55,195300.0,40.67,40.67,40.49,40.55,195300.0
2005-08-19 11:10:00,40.56,40.58,40.52,40.52,114400.0,40.56,40.58,40.52,40.52,114400.0
2005-08-19 11:15:00,40.54,40.65,40.53,40.63,169200.0,40.54,40.65,40.53,40.63,169200.0
2005-08-19 11:20:00,40.64,40.67,40.57,40.59,113900.0,40.64,40.67,40.57,40.59,113900.0
2005-08-19 11:25:00,40.58,40.6,40.57,40.59,38500.0,40.58,40.6,40.57,40.59,38500.0
2005-08-19 11:30:00,40.6,40.62,40.57,40.59,88600.0,40.6,40.62,40.57,40.59,88600.0
2005-08-19 11:35:00,40.59,40.6,40.57,40.6,38100.0,40.59,40.6,40.57,40.6,38100.0
2005-08-19 11:40:00,40.6,40.61,40.58,40.59,36700.0,40.6,40.61,40.58,40.59,36700.0
2005-08-19 11:45:00,40.59,40.59,40.57,40.58,78000.0,40.59,40.59,40.57,40.58,78000.0
2005-08-19 11:50:00,40.58,40.58,40.55,40.57,60800.0,40.58,40.58,40.55,40.57,60800.0
2005-08-19 11:55:00,40.57,40.57,40.53,40.55,90100.0,40.57,40.57,40.53,40.55,90100.0
2005-08-19 12:00:00,40.54,40.61,40.54,40.6,73100.0,40.54,40.61,40.54,40.6,73100.0
2005-08-19 12:05:00,40.6,40.61,40.53,40.56,92700.0,40.6,40.61,40.53,40.56,92700.0
2005-08-19 12:10:00,40.56,40.59,40.55,40.56,125900.0,40.56,40.59,40.55,40.56,125900.0
2005-08-19 12:15:00,40.55,40.57,40.55,40.56,60600.0,40.55,40.57,40.55,40.56,60600.0
2005-08-19 12:20:00,40.55,40.58,40.52,40.52,42500.0,40.55,40.58,40.52,40.52,42500.0
2005-08-19 12:25:00,40.52,40.56,40.52,40.52,44300.0,40.52,40.56,40.52,40.52,44300.0
2005-08-19 12:30:00,40.53,40.57,40.52,40.55,54500.0,40.53,40.57,40.52,40.55,54500.0
2005-08-19 12:35:00,40.55,40.64,40.55,40.59,96700.0,40.55,40.64,40.55,40.59,96700.0
2005-08-19 12:40:00,40.6,40.69,40.6,40.66,58500.0,40.6,40.69,40.6,40.66,58500.0
2005-08-19 12:45:00,40.66,40.77,40.65,40.77,90100.0,40.66,40.77,40.65,40.77,90100.0
2005-08-19 12:50:00,40.77,40.8,40.7,40.73,198800.0,40.77,40.8,40.7,40.73,198800.0
2005-08-19 12:55:00,40.72,40.73,39.93,40.67,117700.0,40.72,40.73,39.93,40.67,117700.0
2005-08-19 13:00:00,40.67,40.67,40.6,40.63,87300.0,40.67,40.67,40.6,40.63,87300.0
2005-08-19 13:05:00,40.63,40.65,40.63,40.64,48800.0,40.63,40.65,40.63,40.64,48800.0
2005-08-19 13:10:00,40.64,40.64,40.61,40.63,31100.0,40.64,40.64,40.61,40.63,31100.0
2005-08-19 13:15:00,40.62,40.62,40.56,40.57,53100.0,40.62,40.62,40.56,40.57,53100.0
2005-08-19 13:20:00,40.58,40.58,40.53,40.55,35400.0,40.58,40.58,40.53,40.55,35400.0
2005-08-19 13:25:00,40.57,40.57,40.53,40.55,29000.0,40.57,40.57,40.53,40.55,29000.0
2005-08-19 13:30:00,40.55,40.57,40.55,40.57,15100.0,40.55,40.57,40.55,40.57,15100.0
2005-08-19 13:35:00,40.56,40.6,40.56,40.57,40400.0,40.56,40.6,40.56,40.57,40400.0
2005-08-19 13:40:00,40.57,40.59,40.49,40.53,85700.0,40.57,40.59,40.49,40.53,85700.0
2005-08-19 13:45:00,40.52,40.58,40.52,40.55,53900.0,40.52,40.58,40.52,40.55,53900.0
2005-08-19 13:50:00,40.55,40.58,40.55,40.55,38300.0,40.55,40.58,40.55,40.55,38300.0
2005-08-19 13:55:00,40.55,40.56,40.54,40.54,15100.0,40.55,40.56,40.54,40.54,15100.0
2005-08-19 14:00:00,40.54,40.6,40.53,40.57,303800.0,40.54,40.6,40.53,40.57,303800.0
2005-08-19 14:05:00,40.57,40.58,40.54,40.55,50400.0,40.57,40.58,40.54,40.55,50400.0
2005-08-19 14:10:00,40.55,40.55,40.5,40.51,38800.0,40.55,40.55,40.5,40.51,38800.0
2005-08-19 14:15:00,40.51,40.54,40.5,40.53,71700.0,40.51,40.54,40.5,40.53,71700.0
2005-08-19 14:20:00,40.53,40.59,40.53,40.59,49500.0,40.53,40.59,40.53,40.59,49500.0
2005-08-19 14:25:00,40.59,40.62,40.56,40.58,53900.0,40.59,40.62,40.56,40.58,53900.0
2005-08-19 14:30:00,40.57,40.6,40.54,40.57,56900.0,40.57,40.6,40.54,40.57,56900.0
2005-08-19 14:35:00,40.56,40.56,40.5,40.52,62900.0,40.56,40.56,40.5,40.52,62900.0
2005-08-19 14:40:00,40.52,40.58,40.51,40.54,34900.0,40.52,40.58,40.51,40.54,34900.0
2005-08-19 14:45:00,40.55,40.55,40.32,40.37,131100.0,40.55,40.55,40.32,40.37,131100.0
2005-08-19 14:50:00,40.36,40.47,40.32,40.46,95200.0,40.36,40.47,40.32,40.46,95200.0
2005-08-19 14:55:00,40.46,40.47,40.3,40.35,93000.0,40.46,40.47,40.3,40.35,93000.0
2005-08-19 15:00:00,40.34,40.5,40.34,40.39,90600.0,40.34,40.5,40.34,40.39,90600.0
2005-08-19 15:05:00,40.38,40.49,40.37,40.37,39700.0,40.38,40.49,40.37,40.37,39700.0
2005-08-19 15:10:00,40.36,40.4,40.3,40.34,53500.0,40.36,40.4,40.3,40.34,53500.0
2005-08-19 15:15:00,40.34,40.42,40.3,40.41,76200.0,40.34,40.42,40.3,40.41,76200.0
2005-08-19 15:20:00,40.4,40.41,40.38,40.39,50000.0,40.4,40.41,40.38,40.39,50000.0
2005-08-19 15:25:00,40.4,40.43,40.38,40.41,54400.0,40.4,40.43,40.38,40.41,54400.0
2005-08-19 15:30:00,40.41,40.46,40.32,40.35,95400.0,40.41,40.46,40.32,40.35,95400.0
2005-08-19 15:35:00,40.35,40.4,40.31,40.36,77300.0,40.35,40.4,40.31,40.36,77300.0
2005-08-19 15:40:00,40.36,40.44,40.34,40.41,72300.0,40.36,40.44,40.34,40.41,72300.0
2005-08-19 15:45:00,40.4,40.44,40.37,40.44,78200.0,40.4,40.44,40.37,40.44,78200.0
2005-08-19 15:50:00,40.43,40.44,40.38,40.4,147900.0,40.43,40.44,40.38,40.4,147900.0
2005-08-19 15:55:00,40.39,40.46,40.39,40.43,255400.0,40.39,40.46,40.39,40.43,255400.0
2005-08-22 09:30:00,40.25,40.65,40.22,40.63,217100.0,40.25,40.65,40.22,40.63,217100.0
2005-08-22 09:35:00,40.66,40.8,40.6,40.62,84500.0,40.66,40.8,40.6,40.62,84500.0
2005-08-22 09:40:00,40.64,40.73,40.63,40.73,46900.0,40.64,40.73,40.63,40.73,46900.0
2005-08-22 09:45:00,40.73,40.79,40.68,40.69,93100.0,40.73,40.79,40.68,40.69,93100.0
2005-08-22 09:50:00,40.69,40.7,40.59,40.66,59700.0,40.69,40.7,40.59,40.66,59700.0
2005-08-22 09:55:00,40.67,40.75,40.67,40.7,62100.0,40.67,40.75,40.67,40.7,62100.0
2005-08-22 10:00:00,40.7,40.7,40.64,40.69,58700.0,40.7,40.7,40.64,40.69,58700.0
2005-08-22 10:05:00,40.7,40.7,40.66,40.7,44600.0,40.7,40.7,40.66,40.7,44600.0
2005-08-22 10:10:00,40.7,40.71,40.65,40.69,60800.0,40.7,40.71,40.65,40.69,60800.0
2005-08-22 10:15:00,40.7,40.74,40.66,40.71,50100.0,40.7,40.74,40.66,40.71,50100.0
2005-08-22 10:20:00,40.71,40.73,40.69,40.72,44900.0,40.71,40.73,40.69,40.72,44900.0
2005-08-22 10:25:00,40.72,40.73,40.68,40.7,57400.0,40.72,40.73,40.68,40.7,57400.0
2005-08-22 10:30:00,40.7,40.85,40.7,40.85,62000.0,40.7,40.85,40.7,40.85,62000.0
2005-08-22 10:35:00,40.84,40.9,40.81,40.9,90100.0,40.84,40.9,40.81,40.9,90100.0
2005-08-22 10:40:00,40.9,40.95,40.75,40.76,70700.0,40.9,40.95,40.75,40.76,70700.0
2005-08-22 10:45:00,40.78,40.78,40.7,40.71,38200.0,40.78,40.78,40.7,40.71,38200.0
2005-08-22 10:50:00,40.7,40.8,40.43,40.54,64900.0,40.7,40.8,40.43,40.54,64900.0
2005-08-22 10:55:00,40.56,40.67,40.56,40.56,31000.0,40.56,40.67,40.56,40.56,31000.0
2005-08-22 11:00:00,40.57,40.59,40.53,40.53,17700.0,40.57,40.59,40.53,40.53,17700.0
2005-08-22 11:05:00,40.55,40.56,40.52,40.53,23400.0,40.55,40.56,40.52,40.53,23400.0
2005-08-22 11:10:00,40.56,40.59,40.55,40.58,17200.0,40.56,40.59,40.55,40.58,17200.0
2005-08-22 11:15:00,40.59,40.59,40.53,40.54,26300.0,40.59,40.59,40.53,40.54,26300.0
2005-08-22 11:20:00,40.53,40.55,40.5,40.53,36600.0,40.53,40.55,40.5,40.53,36600.0
2005-08-22 11:25:00,40.52,40.6,40.51,40.6,40300.0,40.52,40.6,40.51,40.6,40300.0
2005-08-22 11:30:00,40.59,40.59,40.53,40.55,24700.0,40.59,40.59,40.53,40.55,24700.0
2005-08-22 11:35:00,40.55,40.64,40.51,40.57,35100.0,40.55,40.64,40.51,40.57,35100.0
2005-08-22 11:40:00,40.57,40.58,40.55,40.57,8200.0,40.57,40.58,40.55,40.57,8200.0
2005-08-22 11:45:00,40.56,40.59,40.53,40.56,12900.0,40.56,40.59,40.53,40.56,12900.0
2005-08-22 11:50:00,40.56,40.56,40.46,40.47,19000.0,40.56,40.56,40.46,40.47,19000.0
2005-08-22 11:55:00,40.48,40.56,40.48,40.56,21700.0,40.48,40.56,40.48,40.56,21700.0
2005-08-22 12:00:00,40.56,40.56,40.32,40.35,38700.0,40.56,40.56,40.32,40.35,38700.0
2005-08-22 12:05:00,40.35,40.42,40.35,40.39,22100.0,40.35,40.42,40.35,40.39,22100.0
2005-08-22 12:10:00,40.39,40.49,40.39,40.49,37200.0,40.39,40.49,40.39,40.49,37200.0
2005-08-22 12:15:00,40.5,40.54,40.46,40.49,21400.0,40.5,40.54,40.46,40.49,21400.0
2005-08-22 12:20:00,40.5,40.54,40.5,40.53,15700.0,40.5,40.54,40.5,40.53,15700.0
2005-08-22 12:25:00,40.53,40.53,40.42,40.45,29600.0,40.53,40.53,40.42,40.45,29600.0
2005-08-22 12:30:00,40.44,40.45,40.35,40.38,51600.0,40.44,40.45,40.35,40.38,51600.0
2005-08-22 12:35:00,40.37,40.41,40.25,40.29,49200.0,40.37,40.41,40.25,40.29,49200.0
2005-08-22 12:40:00,40.31,40.33,40.28,40.3,37500.0,40.31,40.33,40.28,40.3,37500.0
2005-08-22 12:45:00,40.3,40.33,40.29,40.31,17500.0,40.3,40.33,40.29,40.31,17500.0
2005-08-22 12:50:00,40.33,40.34,40.31,40.31,11100.0,40.33,40.34,40.31,40.31,11100.0
2005-08-22 12:55:00,40.31,40.32,40.3,40.31,10000.0,40.31,40.32,40.3,40.31,10000.0
2005-08-22 13:00:00,40.31,40.32,40.26,40.26,8100.0,40.31,40.32,40.26,40.26,8100.0
2005-08-22 13:05:00,40.27,40.3,40.27,40.29,28800.0,40.27,40.3,40.27,40.29,28800.0
2005-08-22 13:10:00,40.28,40.28,40.25,40.27,19200.0,40.28,40.28,40.25,40.27,19200.0
2005-08-22 13:15:00,40.28,40.31,40.27,40.29,25500.0,40.28,40.31,40.27,40.29,25500.0
2005-08-22 13:20:00,40.31,40.33,40.29,40.31,25900.0,40.31,40.33,40.29,40.31,25900.0
2005-08-22 13:25:00,40.33,40.42,40.3,40.42,46500.0,40.33,40.42,40.3,40.42,46500.0
2005-08-22 13:30:00,40.41,40.44,40.41,40.41,21200.0,40.41,40.44,40.41,40.41,21200.0
2005-08-22 13:35:00,40.41,40.49,40.41,40.44,34400.0,40.41,40.49,40.41,40.44,34400.0
2005-08-22 13:40:00,40.43,40.45,40.36,40.4,48800.0,40.43,40.45,40.36,40.4,48800.0
2005-08-22 13:45:00,40.4,40.44,40.35,40.35,18200.0,40.4,40.44,40.35,40.35,18200.0
2005-08-22 13:50:00,40.37,40.39,40.35,40.36,30400.0,40.37,40.39,40.35,40.36,30400.0
2005-08-22 13:55:00,40.36,40.36,40.25,40.3,32000.0,40.36,40.36,40.25,40.3,32000.0
2005-08-22 14:00:00,40.3,40.3,40.26,40.28,37700.0,40.3,40.3,40.26,40.28,37700.0
2005-08-22 14:05:00,40.29,40.29,40.22,40.26,42400.0,40.29,40.29,40.22,40.26,42400.0
2005-08-22 14:10:00,40.25,40.27,40.25,40.27,40500.0,40.25,40.27,40.25,40.27,40500.0
2005-08-22 14:15:00,40.27,40.29,40.13,40.17,78100.0,40.27,40.29,40.13,40.17,78100.0
2005-08-22 14:20:00,40.17,40.27,40.1,40.2,34500.0,40.17,40.27,40.1,40.2,34500.0
2005-08-22 14:25:00,40.2,40.23,40.18,40.22,15800.0,40.2,40.23,40.18,40.22,15800.0
2005-08-22 14:30:00,40.22,40.23,40.12,40.14,39200.0,40.22,40.23,40.12,40.14,39200.0
2005-08-22 14:35:00,40.15,40.25,40.15,40.2,24400.0,40.15,40.25,40.15,40.2,24400.0
2005-08-22 14:40:00,40.22,40.24,40.2,40.2,10200.0,40.22,40.24,40.2,40.2,10200.0
2005-08-22 14:45:00,40.21,40.23,40.18,40.23,11900.0,40.21,40.23,40.18,40.23,11900.0
2005-08-22 14:50:00,40.23,40.3,40.21,40.29,25100.0,40.23,40.3,40.21,40.29,25100.0
2005-08-22 14:55:00,40.29,40.3,40.2,40.25,21100.0,40.29,40.3,40.2,40.25,21100.0
2005-08-22 15:00:00,40.25,40.27,40.22,40.27,11100.0,40.25,40.27,40.22,40.27,11100.0
2005-08-22 15:05:00,40.27,40.31,40.23,40.27,17400.0,40.27,40.31,40.23,40.27,17400.0
2005-08-22 15:10:00,40.26,40.32,40.26,40.31,12000.0,40.26,40.32,40.26,40.31,12000.0
2005-08-22 15:15:00,40.32,40.34,40.3,40.31,12000.0,40.32,40.34,40.3,40.31,12000.0
2005-08-22 15:20:00,40.31,40.35,40.31,40.32,26600.0,40.31,40.35,40.31,40.32,26600.0
2005-08-22 15:25:00,40.31,40.37,40.3,40.34,21500.0,40.31,40.37,40.3,40.34,21500.0
2005-08-22 15:30:00,40.34,40.45,40.34,40.45,35000.0,40.34,40.45,40.34,40.45,35000.0
2005-08-22 15:35:00,40.45,40.45,40.3,40.37,49800.0,40.45,40.45,40.3,40.37,49800.0
2005-08-22 15:40:00,40.38,40.44,40.35,40.44,27800.0,40.38,40.44,40.35,40.44,27800.0
2005-08-22 15:45:00,40.44,40.44,40.33,40.36,27900.0,40.44,40.44,40.33,40.36,27900.0
2005-08-22 15:50:00,40.36,40.44,40.34,40.42,42300.0,40.36,40.44,40.34,40.42,42300.0
2005-08-22 15:55:00,40.42,40.45,40.39,40.41,56600.0,40.42,40.45,40.39,40.41,56600.0
2005-08-23 09:30:00,40.13,40.28,40.1,40.22,112500.0,40.13,40.28,40.1,40.22,112500.0
2005-08-23 09:35:00,40.23,40.38,40.23,40.38,24400.0,40.23,40.38,40.23,40.38,24400.0
2005-08-23 09:40:00,40.36,40.45,40.32,40.38,39900.0,40.36,40.45,40.32,40.38,39900.0
2005-08-23 09:45:00,40.38,40.4,40.29,40.36,26400.0,40.38,40.4,40.29,40.36,26400.0
2005-08-23 09:50:00,40.34,40.38,40.31,40.37,35500.0,40.34,40.38,40.31,40.37,35500.0
2005-08-23 09:55:00,40.35,40.38,40.24,40.28,20700.0,40.35,40.38,40.24,40.28,20700.0
2005-08-23 10:00:00,40.28,40.52,40.28,40.52,47900.0,40.28,40.52,40.28,40.52,47900.0
2005-08-23 10:05:00,40.5,40.66,40.49,40.58,36300.0,40.5,40.66,40.49,40.58,36300.0
2005-08-23 10:10:00,40.54,40.57,40.43,40.47,35300.0,40.54,40.57,40.43,40.47,35300.0
2005-08-23 10:15:00,40.47,40.49,40.38,40.4,24500.0,40.47,40.49,40.38,40.4,24500.0
2005-08-23 10:20:00,40.4,40.59,40.34,40.59,23100.0,40.4,40.59,40.34,40.59,23100.0
2005-08-23 10:25:00,40.59,40.7,40.5,40.64,64800.0,40.59,40.7,40.5,40.64,64800.0
2005-08-23 10:30:00,40.64,40.66,40.55,40.57,68100.0,40.64,40.66,40.55,40.57,68100.0
2005-08-23 10:35:00,40.57,40.64,40.43,40.45,38900.0,40.57,40.64,40.43,40.45,38900.0
2005-08-23 10:40:00,40.45,40.58,40.45,40.52,40900.0,40.45,40.58,40.45,40.52,40900.0
2005-08-23 10:45:00,40.53,40.54,40.45,40.45,26300.0,40.53,40.54,40.45,40.45,26300.0
2005-08-23 10:50:00,40.45,40.45,40.29,40.31,41200.0,40.45,40.45,40.29,40.31,41200.0
2005-08-23 10:55:00,40.31,40.32,40.25,40.32,26800.0,40.31,40.32,40.25,40.32,26800.0
2005-08-23 11:00:00,40.32,40.32,40.14,40.31,48600.0,40.32,40.32,40.14,40.31,48600.0
2005-08-23 11:05:00,40.29,40.3,40.24,40.26,24300.0,40.29,40.3,40.24,40.26,24300.0
2005-08-23 11:10:00,40.26,40.27,40.24,40.26,25300.0,40.26,40.27,40.24,40.26,25300.0
2005-08-23 11:15:00,40.26,40.27,40.25,40.26,10900.0,40.26,40.27,40.25,40.26,10900.0
2005-08-23 11:20:00,40.26,40.31,40.25,40.29,35400.0,40.26,40.31,40.25,40.29,35400.0
2005-08-23 11:25:00,40.29,40.3,40.23,40.24,51000.0,40.29,40.3,40.23,40.24,51000.0
2005-08-23 11:30:00,40.24,40.27,40.24,40.24,32400.0,40.24,40.27,40.24,40.24,32400.0
2005-08-23 11:35:00,40.25,40.25,40.23,40.23,30500.0,40.25,40.25,40.23,40.23,30500.0
2005-08-23 11:40:00,40.23,40.24,40.2,40.23,71400.0,40.23,40.24,40.2,40.23,71400.0
2005-08-23 11:45:00,40.24,40.24,40.19,40.19,61800.0,40.24,40.24,40.19,40.19,61800.0
2005-08-23 11:50:00,40.18,40.22,40.17,40.22,33900.0,40.18,40.22,40.17,40.22,33900.0
2005-08-23 11:55:00,40.22,40.27,40.19,40.26,23700.0,40.22,40.27,40.19,40.26,23700.0
2005-08-23 12:00:00,40.26,40.32,40.24,40.3,71900.0,40.26,40.32,40.24,40.3,71900.0
2005-08-23 12:05:00,40.3,40.35,40.29,40.32,35500.0,40.3,40.35,40.29,40.32,35500.0
2005-08-23 12:10:00,40.3,40.32,40.21,40.21,15700.0,40.3,40.32,40.21,40.21,15700.0
2005-08-23 12:15:00,40.21,40.26,40.21,40.25,7300.0,40.21,40.26,40.21,40.25,7300.0
2005-08-23 12:20:00,40.24,40.31,40.24,40.26,3300.0,40.24,40.31,40.24,40.26,3300.0
2005-08-23 12:25:00,40.26,40.27,40.24,40.26,3200.0,40.26,40.27,40.24,40.26,3200.0
2005-08-23 12:30:00,40.26,40.28,40.26,40.27,7800.0,40.26,40.28,40.26,40.27,7800.0
2005-08-23 12:35:00,40.26,40.29,40.26,40.29,15400.0,40.26,40.29,40.26,40.29,15400.0
2005-08-23 12:40:00,40.29,40.3,40.27,40.29,10300.0,40.29,40.3,40.27,40.29,10300.0
2005-08-23 12:45:00,40.29,40.32,40.28,40.32,15300.0,40.29,40.32,40.28,40.32,15300.0
2005-08-23 12:50:00,40.33,40.35,40.31,40.34,12600.0,40.33,40.35,40.31,40.34,12600.0
2005-08-23 12:55:00,40.34,40.36,40.32,40.33,16900.0,40.34,40.36,40.32,40.33,16900.0
2005-08-23 13:00:00,40.33,40.36,40.32,40.34,11200.0,40.33,40.36,40.32,40.34,11200.0
2005-08-23 13:05:00,40.34,40.38,40.34,40.38,34300.0,40.34,40.38,40.34,40.38,34300.0
2005-08-23 13:10:00,40.38,40.45,40.34,40.36,43900.0,40.38,40.45,40.34,40.36,43900.0
2005-08-23 13:15:00,40.34,40.36,40.31,40.31,16400.0,40.34,40.36,40.31,40.31,16400.0
2005-08-23 13:20:00,40.33,40.33,40.31,40.32,6500.0,40.33,40.33,40.31,40.32,6500.0
2005-08-23 13:25:00,40.31,40.32,40.31,40.32,5000.0,40.31,40.32,40.31,40.32,5000.0
2005-08-23 13:30:00,40.32,40.32,40.31,40.31,11200.0,40.32,40.32,40.31,40.31,11200.0
2005-08-23 13:35:00,40.31,40.32,40.31,40.32,8100.0,40.31,40.32,40.31,40.32,8100.0
2005-08-23 13:40:00,40.31,40.39,40.31,40.36,27300.0,40.31,40.39,40.31,40.36,27300.0
2005-08-23 13:45:00,40.36,40.4,40.36,40.39,19300.0,40.36,40.4,40.36,40.39,19300.0
2005-08-23 13:50:00,40.4,40.4,40.37,40.4,9200.0,40.4,40.4,40.37,40.4,9200.0
2005-08-23 13:55:00,40.39,40.4,40.39,40.4,23100.0,40.39,40.4,40.39,40.4,23100.0
2005-08-23 14:00:00,40.39,40.41,40.39,40.4,5500.0,40.39,40.41,40.39,40.4,5500.0
2005-08-23 14:05:00,40.4,40.44,40.39,40.43,10100.0,40.4,40.44,40.39,40.43,10100.0
2005-08-23 14:10:00,40.42,40.44,40.39,40.4,17000.0,40.42,40.44,40.39,40.4,17000.0
2005-08-23 14:15:00,40.4,40.4,40.39,40.4,4000.0,40.4,40.4,40.39,40.4,4000.0
2005-08-23 14:20:00,40.4,40.44,40.37,40.44,44800.0,40.4,40.44,40.37,40.44,44800.0
2005-08-23 14:25:00,40.44,40.47,40.44,40.46,39600.0,40.44,40.47,40.44,40.46,39600.0
2005-08-23 14:30:00,40.46,40.47,40.46,40.47,9100.0,40.46,40.47,40.46,40.47,9100.0
2005-08-23 14:35:00,40.47,40.59,40.42,40.58,122800.0,40.47,40.59,40.42,40.58,122800.0
2005-08-23 14:40:00,40.58,40.61,40.53,40.6,31500.0,40.58,40.61,40.53,40.6,31500.0
2005-08-23 14:45:00,40.59,40.62,40.58,40.58,34300.0,40.59,40.62,40.58,40.58,34300.0
2005-08-23 14:50:00,40.57,40.58,40.54,40.54,41100.0,40.57,40.58,40.54,40.54,41100.0
2005-08-23 14:55:00,40.54,40.56,40.52,40.56,36200.0,40.54,40.56,40.52,40.56,36200.0
2005-08-23 15:00:00,40.56,40.56,40.47,40.52,36700.0,40.56,40.56,40.47,40.52,36700.0
2005-08-23 15:05:00,40.48,40.48,40.44,40.47,33900.0,40.48,40.48,40.44,40.47,33900.0
2005-08-23 15:10:00,40.48,40.51,40.45,40.46,53800.0,40.48,40.51,40.45,40.46,53800.0
2005-08-23 15:15:00,40.46,40.47,40.45,40.47,20300.0,40.46,40.47,40.45,40.47,20300.0
2005-08-23 15:20:00,40.46,40.55,40.46,40.49,68300.0,40.46,40.55,40.46,40.49,68300.0
2005-08-23 15:25:00,40.49,40.51,40.47,40.51,22600.0,40.49,40.51,40.47,40.51,22600.0
2005-08-23 15:30:00,40.49,40.59,40.47,40.57,61800.0,40.49,40.59,40.47,40.57,61800.0
2005-08-23 15:35:00,40.57,40.72,40.57,40.6,125100.0,40.57,40.72,40.57,40.6,125100.0
2005-08-23 15:40:00,40.6,40.6,40.55,40.6,38500.0,40.6,40.6,40.55,40.6,38500.0
2005-08-23 15:45:00,40.6,40.64,40.58,40.63,67400.0,40.6,40.64,40.58,40.63,67400.0
2005-08-23 15:50:00,40.64,40.64,40.59,40.61,74700.0,40.64,40.64,40.59,40.61,74700.0
2005-08-23 15:55:00,40.62,40.64,40.59,40.6,60200.0,40.62,40.64,40.59,40.6,60200.0
2005-08-24 09:30:00,40.27,40.57,40.15,40.35,129200.0,40.27,40.57,40.15,40.35,129200.0
2005-08-24 09:35:00,40.37,40.44,40.37,40.4,14300.0,40.37,40.44,40.37,40.4,14300.0
2005-08-24 09:40:00,40.39,40.51,40.23,40.49,23300.0,40.39,40.51,40.23,40.49,23300.0
2005-08-24 09:45:00,40.48,40.88,40.48,40.87,111700.0,40.48,40.88,40.48,40.87,111700.0
2005-08-24 09:50:00,40.87,40.88,40.7,40.74,26900.0,40.87,40.88,40.7,40.74,26900.0
2005-08-24 09:55:00,40.76,40.88,40.6,40.86,48600.0,40.76,40.88,40.6,40.86,48600.0
2005-08-24 10:00:00,40.83,40.99,40.8,40.9,92200.0,40.83,40.99,40.8,40.9,92200.0
2005-08-24 10:05:00,40.9,40.99,40.82,40.9,41300.0,40.9,40.99,40.82,40.9,41300.0
2005-08-24 10:10:00,40.9,40.92,40.83,40.9,30200.0,40.9,40.92,40.83,40.9,30200.0
2005-08-24 10:15:00,40.9,40.99,40.9,40.91,35000.0,40.9,40.99,40.9,40.91,35000.0
2005-08-24 10:20:00,40.9,40.96,40.9,40.91,23000.0,40.9,40.96,40.9,40.91,23000.0
2005-08-24 10:25:00,40.9,40.94,40.89,40.92,15400.0,40.9,40.94,40.89,40.92,15400.0
2005-08-24 10:30:00,40.91,41.0,40.91,40.99,41400.0,40.91,41.0,40.91,40.99,41400.0
2005-08-24 10:35:00,40.99,41.0,40.95,40.97,42800.0,40.99,41.0,40.95,40.97,42800.0
2005-08-24 10:40:00,40.98,41.0,40.95,41.0,29000.0,40.98,41.0,40.95,41.0,29000.0
2005-08-24 10:45:00,41.0,41.0,40.98,40.99,55200.0,41.0,41.0,40.98,40.99,55200.0
2005-08-24 10:50:00,40.99,41.0,40.95,40.97,35700.0,40.99,41.0,40.95,40.97,35700.0
2005-08-24 10:55:00,40.97,40.99,40.83,40.85,81300.0,40.97,40.99,40.83,40.85,81300.0
2005-08-24 11:00:00,40.87,40.97,40.84,40.94,76400.0,40.87,40.97,40.84,40.94,76400.0
2005-08-24 11:05:00,40.94,40.99,40.92,40.99,40400.0,40.94,40.99,40.92,40.99,40400.0
2005-08-24 11:10:00,40.99,41.0,40.97,40.98,35000.0,40.99,41.0,40.97,40.98,35000.0
2005-08-24 11:15:00,40.98,41.17,40.97,41.11,237800.0,40.98,41.17,40.97,41.11,237800.0
2005-08-24 11:20:00,41.11,41.19,41.06,41.1,69900.0,41.11,41.19,41.06,41.1,69900.0
2005-08-24 11:25:00,41.11,41.13,41.1,41.1,18200.0,41.11,41.13,41.1,41.1,18200.0
2005-08-24 11:30:00,41.11,41.16,41.1,41.14,32700.0,41.11,41.16,41.1,41.14,32700.0
2005-08-24 11:35:00,41.14,41.38,41.14,41.35,71400.0,41.14,41.38,41.14,41.35,71400.0
2005-08-24 11:40:00,41.35,41.66,41.31,41.59,144400.0,41.35,41.66,41.31,41.59,144400.0
2005-08-24 11:45:00,41.59,41.8,41.32,41.75,101200.0,41.59,41.8,41.32,41.75,101200.0
2005-08-24 11:50:00,41.75,41.87,41.6,41.81,125200.0,41.75,41.87,41.6,41.81,125200.0
2005-08-24 11:55:00,41.8,41.84,41.72,41.78,57500.0,41.8,41.84,41.72,41.78,57500.0
2005-08-24 12:00:00,41.79,41.79,41.68,41.72,33600.0,41.79,41.79,41.68,41.72,33600.0
2005-08-24 12:05:00,41.73,41.83,41.7,41.73,41000.0,41.73,41.83,41.7,41.73,41000.0
2005-08-24 12:10:00,41.73,41.83,41.68,41.77,32700.0,41.73,41.83,41.68,41.77,32700.0
2005-08-24 12:15:00,41.75,41.77,41.7,41.76,32200.0,41.75,41.77,41.7,41.76,32200.0
2005-08-24 12:20:00,41.77,41.89,41.75,41.84,63900.0,41.77,41.89,41.75,41.84,63900.0
2005-08-24 12:25:00,41.84,41.92,41.81,41.9,50400.0,41.84,41.92,41.81,41.9,50400.0
2005-08-24 12:30:00,41.91,42.12,41.91,42.07,131100.0,41.91,42.12,41.91,42.07,131100.0
2005-08-24 12:35:00,42.07,42.08,41.94,42.01,44100.0,42.07,42.08,41.94,42.01,44100.0
2005-08-24 12:40:00,42.02,42.03,41.97,41.98,29500.0,42.02,42.03,41.97,41.98,29500.0
2005-08-24 12:45:00,42.0,42.01,41.97,41.99,17700.0,42.0,42.01,41.97,41.99,17700.0
2005-08-24 12:50:00,41.98,42.0,41.96,41.99,28700.0,41.98,42.0,41.96,41.99,28700.0
2005-08-24 12:55:00,42.0,42.02,41.96,41.97,18100.0,42.0,42.02,41.96,41.97,18100.0
2005-08-24 13:00:00,41.97,41.97,41.87,41.88,28100.0,41.97,41.97,41.87,41.88,28100.0
2005-08-24 13:05:00,41.88,41.89,41.77,41.8,66500.0,41.88,41.89,41.77,41.8,66500.0
2005-08-24 13:10:00,41.8,41.83,41.6,41.76,85000.0,41.8,41.83,41.6,41.76,85000.0
2005-08-24 13:15:00,41.76,41.8,41.74,41.75,23500.0,41.76,41.8,41.74,41.75,23500.0
2005-08-24 13:20:00,41.73,41.81,41.73,41.8,33200.0,41.73,41.81,41.73,41.8,33200.0
2005-08-24 13:25:00,41.79,41.8,41.7,41.71,31500.0,41.79,41.8,41.7,41.71,31500.0
2005-08-24 13:30:00,41.71,41.76,41.71,41.75,15800.0,41.71,41.76,41.71,41.75,15800.0
2005-08-24 13:35:00,41.75,41.79,41.75,41.79,26000.0,41.75,41.79,41.75,41.79,26000.0
2005-08-24 13:40:00,41.77,41.8,41.71,41.71,22100.0,41.77,41.8,41.71,41.71,22100.0
2005-08-24 13:45:00,41.71,41.73,41.63,41.65,34800.0,41.71,41.73,41.63,41.65,34800.0
2005-08-24 13:50:00,41.64,41.69,41.58,41.65,55400.0,41.64,41.69,41.58,41.65,55400.0
2005-08-24 13:55:00,41.64,41.71,41.63,41.71,20600.0,41.64,41.71,41.63,41.71,20600.0
2005-08-24 14:00:00,41.71,41.72,41.7,41.71,21100.0,41.71,41.72,41.7,41.71,21100.0
2005-08-24 14:05:00,41.72,41.74,41.7,41.74,36200.0,41.72,41.74,41.7,41.74,36200.0
2005-08-24 14:10:00,41.74,41.74,41.69,41.69,8300.0,41.74,41.74,41.69,41.69,8300.0
2005-08-24 14:15:00,41.68,41.68,41.62,41.62,17300.0,41.68,41.68,41.62,41.62,17300.0
2005-08-24 14:20:00,41.63,41.64,41.5,41.5,30700.0,41.63,41.64,41.5,41.5,30700.0
2005-08-24 14:25:00,41.51,41.55,41.43,41.55,47300.0,41.51,41.55,41.43,41.55,47300.0
2005-08-24 14:30:00,41.55,41.59,41.45,41.5,40300.0,41.55,41.59,41.45,41.5,40300.0
2005-08-24 14:35:00,41.49,41.51,41.47,41.48,11200.0,41.49,41.51,41.47,41.48,11200.0
2005-08-24 14:40:00,41.47,41.55,41.45,41.54,70300.0,41.47,41.55,41.45,41.54,70300.0
2005-08-24 14:45:00,41.55,41.55,41.46,41.49,21500.0,41.55,41.55,41.46,41.49,21500.0
2005-08-24 14:50:00,41.48,41.52,41.45,41.5,25300.0,41.48,41.52,41.45,41.5,25300.0
2005-08-24 14:55:00,41.51,41.53,41.42,41.45,34200.0,41.51,41.53,41.42,41.45,34200.0
2005-08-24 15:00:00,41.46,41.46,41.35,41.4,49000.0,41.46,41.46,41.35,41.4,49000.0
2005-08-24 15:05:00,41.39,41.4,41.21,41.23,95800.0,41.39,41.4,41.21,41.23,95800.0
2005-08-24 15:10:00,41.23,41.25,41.07,41.1,78000.0,41.23,41.25,41.07,41.1,78000.0
2005-08-24 15:15:00,41.1,41.3,41.06,41.23,76400.0,41.1,41.3,41.06,41.23,76400.0
2005-08-24 15:20:00,41.23,41.37,41.22,41.27,36300.0,41.23,41.37,41.22,41.27,36300.0
2005-08-24 15:25:00,41.26,41.29,41.16,41.18,50800.0,41.26,41.29,41.16,41.18,50800.0
2005-08-24 15:30:00,41.17,41.26,41.15,41.2,35200.0,41.17,41.26,41.15,41.2,35200.0
2005-08-24 15:35:00,41.2,41.36,41.2,41.32,51500.0,41.2,41.36,41.2,41.32,51500.0
2005-08-24 15:40:00,41.32,41.32,41.24,41.25,27500.0,41.32,41.32,41.24,41.25,27500.0
2005-08-24 15:45:00,41.26,41.28,41.23,41.26,49500.0,41.26,41.28,41.23,41.26,49500.0
2005-08-24 15:50:00,41.26,41.26,41.11,41.13,61000.0,41.26,41.26,41.11,41.13,61000.0
2005-08-24 15:55:00,41.15,41.2,41.1,41.1,97500.0,41.15,41.2,41.1,41.1,97500.0
2005-08-25 09:30:00,41.3,41.45,41.27,41.33,359600.0,41.3,41.45,41.27,41.33,359600.0
2005-08-25 09:35:00,41.33,41.47,41.32,41.45,46500.0,41.33,41.47,41.32,41.45,46500.0
2005-08-25 09:40:00,41.45,41.68,41.44,41.62,45700.0,41.45,41.68,41.44,41.62,45700.0
2005-08-25 09:45:00,41.62,41.79,41.62,41.7,114600.0,41.62,41.79,41.62,41.7,114600.0
2005-08-25 09:50:00,41.7,41.98,41.69,41.77,102600.0,41.7,41.98,41.69,41.77,102600.0
2005-08-25 09:55:00,41.78,41.9,41.7,41.87,49400.0,41.78,41.9,41.7,41.87,49400.0
2005-08-25 10:00:00,41.9,41.9,41.72,41.82,36100.0,41.9,41.9,41.72,41.82,36100.0
2005-08-25 10:05:00,41.81,41.81,41.68,41.76,28900.0,41.81,41.81,41.68,41.76,28900.0
2005-08-25 10:10:00,41.74,41.8,41.73,41.74,31000.0,41.74,41.8,41.73,41.74,31000.0
2005-08-25 10:15:00,41.74,41.8,41.73,41.78,29000.0,41.74,41.8,41.73,41.78,29000.0
2005-08-25 10:20:00,41.79,41.97,41.79,41.94,44300.0,41.79,41.97,41.79,41.94,44300.0
2005-08-25 10:25:00,41.94,41.98,41.92,41.96,37500.0,41.94,41.98,41.92,41.96,37500.0
2005-08-25 10:30:00,41.96,42.19,41.96,42.1,124800.0,41.96,42.19,41.96,42.1,124800.0
2005-08-25 10:35:00,42.1,42.12,41.98,41.99,65800.0,42.1,42.12,41.98,41.99,65800.0
2005-08-25 10:40:00,42.0,42.03,41.93,41.96,25800.0,42.0,42.03,41.93,41.96,25800.0
2005-08-25 10:45:00,41.95,41.96,41.75,41.75,54200.0,41.95,41.96,41.75,41.75,54200.0
2005-08-25 10:50:00,41.77,41.78,41.61,41.61,72800.0,41.77,41.78,41.61,41.61,72800.0
2005-08-25 10:55:00,41.6,41.67,41.53,41.53,46400.0,41.6,41.67,41.53,41.53,46400.0
2005-08-25 11:00:00,41.52,41.63,41.47,41.49,53800.0,41.52,41.63,41.47,41.49,53800.0
2005-08-25 11:05:00,41.49,41.51,41.42,41.46,34700.0,41.49,41.51,41.42,41.46,34700.0
2005-08-25 11:10:00,41.45,41.5,41.42,41.5,39500.0,41.45,41.5,41.42,41.5,39500.0
2005-08-25 11:15:00,41.5,41.53,41.49,41.52,25100.0,41.5,41.53,41.49,41.52,25100.0
2005-08-25 11:20:00,41.52,41.53,41.5,41.51,31800.0,41.52,41.53,41.5,41.51,31800.0
2005-08-25 11:25:00,41.51,41.53,41.5,41.52,7800.0,41.51,41.53,41.5,41.52,7800.0
2005-08-25 11:30:00,41.52,41.52,41.44,41.46,38100.0,41.52,41.52,41.44,41.46,38100.0
2005-08-25 11:35:00,41.46,41.46,41.36,41.36,39700.0,41.46,41.46,41.36,41.36,39700.0
2005-08-25 11:40:00,41.36,41.38,41.35,41.37,22000.0,41.36,41.38,41.35,41.37,22000.0
2005-08-25 11:45:00,41.37,41.44,41.36,41.43,21100.0,41.37,41.44,41.36,41.43,21100.0
2005-08-25 11:50:00,41.43,41.46,41.4,41.4,33000.0,41.43,41.46,41.4,41.4,33000.0
2005-08-25 11:55:00,41.41,41.43,41.4,41.43,9800.0,41.41,41.43,41.4,41.43,9800.0
2005-08-25 12:00:00,41.43,41.45,41.42,41.44,8300.0,41.43,41.45,41.42,41.44,8300.0
2005-08-25 12:05:00,41.43,41.51,41.43,41.5,14100.0,41.43,41.51,41.43,41.5,14100.0
2005-08-25 12:10:00,41.5,41.5,41.49,41.49,7900.0,41.5,41.5,41.49,41.49,7900.0
2005-08-25 12:15:00,41.5,41.55,41.49,41.54,30700.0,41.5,41.55,41.49,41.54,30700.0
2005-08-25 12:20:00,41.55,41.55,41.49,41.53,14500.0,41.55,41.55,41.49,41.53,14500.0
2005-08-25 12:25:00,41.51,41.53,41.51,41.52,7900.0,41.51,41.53,41.51,41.52,7900.0
2005-08-25 12:30:00,41.53,41.55,41.51,41.52,16400.0,41.53,41.55,41.51,41.52,16400.0
2005-08-25 12:35:00,41.51,41.52,41.48,41.5,17500.0,41.51,41.52,41.48,41.5,17500.0
2005-08-25 12:40:00,41.5,41.51,41.5,41.5,11200.0,41.5,41.51,41.5,41.5,11200.0
2005-08-25 12:45:00,41.51,41.52,41.48,41.5,29400.0,41.51,41.52,41.48,41.5,29400.0
2005-08-25 12:50:00,41.51,41.54,41.49,41.52,14000.0,41.51,41.54,41.49,41.52,14000.0
2005-08-25 12:55:00,41.53,41.56,41.52,41.52,14200.0,41.53,41.56,41.52,41.52,14200.0
2005-08-25 13:00:00,41.52,41.54,41.52,41.52,15300.0,41.52,41.54,41.52,41.52,15300.0
2005-08-25 13:05:00,41.54,41.56,41.53,41.54,5900.0,41.54,41.56,41.53,41.54,5900.0
2005-08-25 13:10:00,41.54,41.54,41.5,41.52,13100.0,41.54,41.54,41.5,41.52,13100.0
2005-08-25 13:15:00,41.52,41.55,41.5,41.51,9600.0,41.52,41.55,41.5,41.51,9600.0
2005-08-25 13:20:00,41.51,41.53,41.5,41.51,6500.0,41.51,41.53,41.5,41.51,6500.0
2005-08-25 13:25:00,41.52,41.56,41.52,41.54,8600.0,41.52,41.56,41.52,41.54,8600.0
2005-08-25 13:30:00,41.53,41.54,41.51,41.52,9600.0,41.53,41.54,41.51,41.52,9600.0
2005-08-25 13:35:00,41.53,41.53,41.49,41.5,14200.0,41.53,41.53,41.49,41.5,14200.0
2005-08-25 13:40:00,41.5,41.51,41.5,41.51,7800.0,41.5,41.51,41.5,41.51,7800.0
2005-08-25 13:45:00,41.51,41.55,41.49,41.5,14500.0,41.51,41.55,41.49,41.5,14500.0
2005-08-25 13:50:00,41.5,41.55,41.5,41.53,18600.0,41.5,41.55,41.5,41.53,18600.0
2005-08-25 13:55:00,41.54,41.56,41.53,41.56,12500.0,41.54,41.56,41.53,41.56,12500.0
2005-08-25 14:00:00,41.53,41.59,41.53,41.59,17000.0,41.53,41.59,41.53,41.59,17000.0
2005-08-25 14:05:00,41.57,41.6,41.55,41.55,14300.0,41.57,41.6,41.55,41.55,14300.0
2005-08-25 14:10:00,41.55,41.56,41.54,41.56,35600.0,41.55,41.56,41.54,41.56,35600.0
2005-08-25 14:15:00,41.56,41.65,41.56,41.64,41700.0,41.56,41.65,41.56,41.64,41700.0
2005-08-25 14:20:00,41.64,41.74,41.64,41.71,23100.0,41.64,41.74,41.64,41.71,23100.0
2005-08-25 14:25:00,41.72,41.73,41.64,41.72,31400.0,41.72,41.73,41.64,41.72,31400.0
2005-08-25 14:30:00,41.71,41.71,41.58,41.58,32700.0,41.71,41.71,41.58,41.58,32700.0
2005-08-25 14:35:00,41.57,41.66,41.55,41.66,32400.0,41.57,41.66,41.55,41.66,32400.0
2005-08-25 14:40:00,41.66,41.68,41.62,41.62,40200.0,41.66,41.68,41.62,41.62,40200.0
2005-08-25 14:45:00,41.64,41.67,41.61,41.65,19400.0,41.64,41.67,41.61,41.65,19400.0
2005-08-25 14:50:00,41.65,41.68,41.64,41.68,21800.0,41.65,41.68,41.64,41.68,21800.0
2005-08-25 14:55:00,41.67,41.74,41.54,41.74,39200.0,41.67,41.74,41.54,41.74,39200.0
2005-08-25 15:00:00,41.74,41.9,41.74,41.87,65200.0,41.74,41.9,41.74,41.87,65200.0
2005-08-25 15:05:00,41.86,41.91,41.81,41.81,40400.0,41.86,41.91,41.81,41.81,40400.0
2005-08-25 15:10:00,41.81,41.92,41.81,41.81,42400.0,41.81,41.92,41.81,41.81,42400.0
2005-08-25 15:15:00,41.81,41.92,41.81,41.91,31000.0,41.81,41.92,41.81,41.91,31000.0
2005-08-25 15:20:00,41.91,41.91,41.8,41.8,34100.0,41.91,41.91,41.8,41.8,34100.0
2005-08-25 15:25:00,41.8,41.81,41.67,41.72,86100.0,41.8,41.81,41.67,41.72,86100.0
2005-08-25 15:30:00,41.73,41.73,41.68,41.7,38700.0,41.73,41.73,41.68,41.7,38700.0
2005-08-25 15:35:00,41.69,41.7,41.65,41.66,18400.0,41.69,41.7,41.65,41.66,18400.0
2005-08-25 15:40:00,41.66,41.74,41.66,41.73,37600.0,41.66,41.74,41.66,41.73,37600.0
2005-08-25 15:45:00,41.74,41.78,41.72,41.74,18100.0,41.74,41.78,41.72,41.74,18100.0
2005-08-25 15:50:00,41.74,41.82,41.71,41.78,44700.0,41.74,41.82,41.71,41.78,44700.0
2005-08-25 15:55:00,41.78,41.78,41.7,41.72,64300.0,41.78,41.78,41.7,41.72,64300.0
2005-08-26 09:30:00,41.58,41.63,41.51,41.56,58000.0,41.58,41.63,41.51,41.56,58000.0
2005-08-26 09:35:00,41.56,41.67,41.54,41.67,15000.0,41.56,41.67,41.54,41.67,15000.0
2005-08-26 09:40:00,41.67,41.77,41.65,41.77,20500.0,41.67,41.77,41.65,41.77,20500.0
2005-08-26 09:45:00,41.78,41.87,41.6,41.77,73600.0,41.78,41.87,41.6,41.77,73600.0
2005-08-26 09:50:00,41.77,41.79,41.67,41.7,52100.0,41.77,41.79,41.67,41.7,52100.0
2005-08-26 09:55:00,41.7,41.8,41.67,41.76,66700.0,41.7,41.8,41.67,41.76,66700.0
2005-08-26 10:00:00,41.75,41.76,41.48,41.55,62200.0,41.75,41.76,41.48,41.55,62200.0
2005-08-26 10:05:00,41.55,41.68,41.5,41.56,35000.0,41.55,41.68,41.5,41.56,35000.0
2005-08-26 10:10:00,41.56,41.65,41.5,41.56,91000.0,41.56,41.65,41.5,41.56,91000.0
2005-08-26 10:15:00,41.56,41.6,41.51,41.52,19600.0,41.56,41.6,41.51,41.52,19600.0
2005-08-26 10:20:00,41.51,41.58,41.51,41.55,21600.0,41.51,41.58,41.51,41.55,21600.0
2005-08-26 10:25:00,41.52,41.61,41.5,41.55,13300.0,41.52,41.61,41.5,41.55,13300.0
2005-08-26 10:30:00,41.55,41.69,41.52,41.66,16200.0,41.55,41.69,41.52,41.66,16200.0
2005-08-26 10:35:00,41.67,41.7,41.55,41.59,32600.0,41.67,41.7,41.55,41.59,32600.0
2005-08-26 10:40:00,41.6,41.61,41.5,41.52,28400.0,41.6,41.61,41.5,41.52,28400.0
2005-08-26 10:45:00,41.52,41.57,41.5,41.5,21700.0,41.52,41.57,41.5,41.5,21700.0
2005-08-26 10:50:00,41.5,41.54,41.5,41.5,22400.0,41.5,41.54,41.5,41.5,22400.0
2005-08-26 10:55:00,41.51,41.51,41.49,41.51,10300.0,41.51,41.51,41.49,41.51,10300.0
2005-08-26 11:00:00,41.51,41.56,41.5,41.53,18600.0,41.51,41.56,41.5,41.53,18600.0
2005-08-26 11:05:00,41.53,41.53,41.5,41.53,29100.0,41.53,41.53,41.5,41.53,29100.0
2005-08-26 11:10:00,41.52,41.54,41.5,41.5,6700.0,41.52,41.54,41.5,41.5,6700.0
2005-08-26 11:15:00,41.5,41.53,41.5,41.53,24200.0,41.5,41.53,41.5,41.53,24200.0
2005-08-26 11:20:00,41.54,41.54,41.49,41.52,18300.0,41.54,41.54,41.49,41.52,18300.0
2005-08-26 11:25:00,41.52,41.52,41.5,41.51,11000.0,41.52,41.52,41.5,41.51,11000.0
2005-08-26 11:30:00,41.51,41.52,41.47,41.5,23600.0,41.51,41.52,41.47,41.5,23600.0
2005-08-26 11:35:00,41.5,41.55,41.49,41.55,26200.0,41.5,41.55,41.49,41.55,26200.0
2005-08-26 11:40:00,41.53,41.56,41.53,41.53,10600.0,41.53,41.56,41.53,41.53,10600.0
2005-08-26 11:45:00,41.54,41.54,41.52,41.53,19200.0,41.54,41.54,41.52,41.53,19200.0
2005-08-26 11:50:00,41.53,41.54,41.51,41.53,11200.0,41.53,41.54,41.51,41.53,11200.0
2005-08-26 11:55:00,41.53,41.54,41.53,41.53,12200.0,41.53,41.54,41.53,41.53,12200.0
2005-08-26 12:00:00,41.53,41.61,41.53,41.6,20100.0,41.53,41.61,41.53,41.6,20100.0
2005-08-26 12:05:00,41.59,41.59,41.53,41.54,9100.0,41.59,41.59,41.53,41.54,9100.0
2005-08-26 12:10:00,41.54,41.59,41.53,41.58,11200.0,41.54,41.59,41.53,41.58,11200.0
2005-08-26 12:15:00,41.59,41.73,41.59,41.63,30600.0,41.59,41.73,41.59,41.63,30600.0
2005-08-26 12:20:00,41.61,41.62,41.55,41.55,8700.0,41.61,41.62,41.55,41.55,8700.0
2005-08-26 12:25:00,41.56,41.56,41.53,41.55,8000.0,41.56,41.56,41.53,41.55,8000.0
2005-08-26 12:30:00,41.54,41.59,41.53,41.55,18200.0,41.54,41.59,41.53,41.55,18200.0
2005-08-26 12:35:00,41.54,41.56,41.54,41.54,5100.0,41.54,41.56,41.54,41.54,5100.0
2005-08-26 12:40:00,41.54,41.57,41.48,41.57,15200.0,41.54,41.57,41.48,41.57,15200.0
2005-08-26 12:45:00,41.56,41.56,41.52,41.55,7400.0,41.56,41.56,41.52,41.55,7400.0
2005-08-26 12:50:00,41.53,41.58,41.52,41.54,15900.0,41.53,41.58,41.52,41.54,15900.0
2005-08-26 12:55:00,41.55,41.56,41.54,41.54,5300.0,41.55,41.56,41.54,41.54,5300.0
2005-08-26 13:00:00,41.54,41.54,41.47,41.51,28200.0,41.54,41.54,41.47,41.51,28200.0
2005-08-26 13:05:00,41.49,41.49,41.47,41.47,9500.0,41.49,41.49,41.47,41.47,9500.0
2005-08-26 13:10:00,41.47,41.48,41.43,41.43,15400.0,41.47,41.48,41.43,41.43,15400.0
2005-08-26 13:15:00,41.43,41.51,41.42,41.51,14500.0,41.43,41.51,41.42,41.51,14500.0
2005-08-26 13:20:00,41.5,41.51,41.49,41.49,8700.0,41.5,41.51,41.49,41.49,8700.0
2005-08-26 13:25:00,41.5,41.51,41.46,41.46,17100.0,41.5,41.51,41.46,41.46,17100.0
2005-08-26 13:30:00,41.45,41.45,41.41,41.41,60500.0,41.45,41.45,41.41,41.41,60500.0
2005-08-26 13:35:00,41.41,41.42,41.4,41.41,11700.0,41.41,41.42,41.4,41.41,11700.0
2005-08-26 13:40:00,41.4,41.41,41.33,41.34,15700.0,41.4,41.41,41.33,41.34,15700.0
2005-08-26 13:45:00,41.33,41.37,41.33,41.36,10500.0,41.33,41.37,41.33,41.36,10500.0
2005-08-26 13:50:00,41.36,41.37,41.33,41.33,7300.0,41.36,41.37,41.33,41.33,7300.0
2005-08-26 13:55:00,41.33,41.35,41.27,41.31,34500.0,41.33,41.35,41.27,41.31,34500.0
2005-08-26 14:00:00,41.31,41.35,41.28,41.3,20700.0,41.31,41.35,41.28,41.3,20700.0
2005-08-26 14:05:00,41.3,41.32,41.28,41.29,7400.0,41.3,41.32,41.28,41.29,7400.0
2005-08-26 14:10:00,41.28,41.29,41.19,41.25,25600.0,41.28,41.29,41.19,41.25,25600.0
2005-08-26 14:15:00,41.24,41.31,41.23,41.25,21600.0,41.24,41.31,41.23,41.25,21600.0
2005-08-26 14:20:00,41.25,41.33,41.25,41.29,22500.0,41.25,41.33,41.25,41.29,22500.0
2005-08-26 14:25:00,41.3,41.44,41.3,41.37,27100.0,41.3,41.44,41.3,41.37,27100.0
2005-08-26 14:30:00,41.36,41.37,41.3,41.32,13700.0,41.36,41.37,41.3,41.32,13700.0
2005-08-26 14:35:00,41.31,41.33,41.26,41.27,13200.0,41.31,41.33,41.26,41.27,13200.0
2005-08-26 14:40:00,41.28,41.33,41.28,41.28,9800.0,41.28,41.33,41.28,41.28,9800.0
2005-08-26 14:45:00,41.27,41.28,41.23,41.24,12900.0,41.27,41.28,41.23,41.24,12900.0
2005-08-26 14:50:00,41.22,41.3,41.22,41.3,10900.0,41.22,41.3,41.22,41.3,10900.0
2005-08-26 14:55:00,41.3,41.32,41.23,41.29,20200.0,41.3,41.32,41.23,41.29,20200.0
2005-08-26 15:00:00,41.29,41.32,41.24,41.31,30200.0,41.29,41.32,41.24,41.31,30200.0
2005-08-26 15:05:00,41.3,41.33,41.27,41.33,13900.0,41.3,41.33,41.27,41.33,13900.0
2005-08-26 15:10:00,41.32,41.32,41.26,41.28,10700.0,41.32,41.32,41.26,41.28,10700.0
2005-08-26 15:15:00,41.29,41.3,41.24,41.29,14400.0,41.29,41.3,41.24,41.29,14400.0
2005-08-26 15:20:00,41.3,41.36,41.28,41.36,21600.0,41.3,41.36,41.28,41.36,21600.0
2005-08-26 15:25:00,41.36,41.42,41.36,41.41,13200.0,41.36,41.42,41.36,41.41,13200.0
2005-08-26 15:30:00,41.42,41.44,41.41,41.43,19800.0,41.42,41.44,41.41,41.43,19800.0
2005-08-26 15:35:00,41.43,41.44,41.36,41.36,9700.0,41.43,41.44,41.36,41.36,9700.0
2005-08-26 15:40:00,41.36,41.37,41.34,41.34,23600.0,41.36,41.37,41.34,41.34,23600.0
2005-08-26 15:45:00,41.33,41.35,41.3,41.34,23700.0,41.33,41.35,41.3,41.34,23700.0
2005-08-26 15:50:00,41.34,41.48,41.32,41.41,47900.0,41.34,41.48,41.32,41.41,47900.0
2005-08-26 15:55:00,41.41,41.44,41.32,41.33,74200.0,41.41,41.44,41.32,41.33,74200.0
2005-08-29 09:30:00,41.1,41.21,41.05,41.15,60200.0,41.1,41.21,41.05,41.15,60200.0
2005-08-29 09:35:00,41.13,41.25,41.13,41.25,17700.0,41.13,41.25,41.13,41.25,17700.0
2005-08-29 09:40:00,41.25,41.57,41.22,41.49,37900.0,41.25,41.57,41.22,41.49,37900.0
2005-08-29 09:45:00,41.51,41.51,41.25,41.38,17900.0,41.51,41.51,41.25,41.38,17900.0
2005-08-29 09:50:00,41.36,41.41,41.28,41.4,12800.0,41.36,41.41,41.28,41.4,12800.0
2005-08-29 09:55:00,41.4,41.49,41.4,41.45,25600.0,41.4,41.49,41.4,41.45,25600.0
2005-08-29 10:00:00,41.45,41.57,41.45,41.55,24700.0,41.45,41.57,41.45,41.55,24700.0
2005-08-29 10:05:00,41.58,41.69,41.5,41.68,23200.0,41.58,41.69,41.5,41.68,23200.0
2005-08-29 10:10:00,41.66,41.78,41.64,41.76,43900.0,41.66,41.78,41.64,41.76,43900.0
2005-08-29 10:15:00,41.75,41.82,41.66,41.66,25000.0,41.75,41.82,41.66,41.66,25000.0
2005-08-29 10:20:00,41.66,41.72,41.59,41.64,20500.0,41.66,41.72,41.59,41.64,20500.0
2005-08-29 10:25:00,41.65,41.69,41.52,41.56,12100.0,41.65,41.69,41.52,41.56,12100.0
2005-08-29 10:30:00,41.53,41.59,41.44,41.46,12300.0,41.53,41.59,41.44,41.46,12300.0
2005-08-29 10:35:00,41.47,41.51,41.37,41.47,27100.0,41.47,41.51,41.37,41.47,27100.0
2005-08-29 10:40:00,41.46,41.47,41.3,41.34,17800.0,41.46,41.47,41.3,41.34,17800.0
2005-08-29 10:45:00,41.33,41.34,41.3,41.32,10400.0,41.33,41.34,41.3,41.32,10400.0
2005-08-29 10:50:00,41.33,41.42,41.33,41.38,23300.0,41.33,41.42,41.33,41.38,23300.0
2005-08-29 10:55:00,41.38,41.39,41.32,41.33,13800.0,41.38,41.39,41.32,41.33,13800.0
2005-08-29 11:00:00,41.33,41.34,41.3,41.33,9500.0,41.33,41.34,41.3,41.33,9500.0
2005-08-29 11:05:00,41.32,41.35,41.28,41.29,29100.0,41.32,41.35,41.28,41.29,29100.0
2005-08-29 11:10:00,41.29,41.29,41.23,41.23,18100.0,41.29,41.29,41.23,41.23,18100.0
2005-08-29 11:15:00,41.23,41.26,41.21,41.22,10200.0,41.23,41.26,41.21,41.22,10200.0
2005-08-29 11:20:00,41.22,41.23,41.16,41.17,43500.0,41.22,41.23,41.16,41.17,43500.0
2005-08-29 11:25:00,41.15,41.16,41.13,41.13,22800.0,41.15,41.16,41.13,41.13,22800.0
2005-08-29 11:30:00,41.14,41.19,41.13,41.19,11600.0,41.14,41.19,41.13,41.19,11600.0
2005-08-29 11:35:00,41.19,41.28,41.12,41.27,36400.0,41.19,41.28,41.12,41.27,36400.0
2005-08-29 11:40:00,41.27,41.3,41.26,41.29,26100.0,41.27,41.3,41.26,41.29,26100.0
2005-08-29 11:45:00,41.28,41.3,41.18,41.21,18300.0,41.28,41.3,41.18,41.21,18300.0
2005-08-29 11:50:00,41.21,41.3,41.19,41.19,61600.0,41.21,41.3,41.19,41.19,61600.0
2005-08-29 11:55:00,41.21,41.21,41.16,41.16,17900.0,41.21,41.21,41.16,41.16,17900.0
2005-08-29 12:00:00,41.15,41.2,41.13,41.19,16000.0,41.15,41.2,41.13,41.19,16000.0
2005-08-29 12:05:00,41.19,41.27,41.13,41.27,27100.0,41.19,41.27,41.13,41.27,27100.0
2005-08-29 12:10:00,41.27,41.27,41.21,41.26,16400.0,41.27,41.27,41.21,41.26,16400.0
2005-08-29 12:15:00,41.26,41.3,41.25,41.26,19900.0,41.26,41.3,41.25,41.26,19900.0
2005-08-29 12:20:00,41.26,41.29,41.25,41.29,7000.0,41.26,41.29,41.25,41.29,7000.0
2005-08-29 12:25:00,41.3,41.3,41.28,41.28,11700.0,41.3,41.3,41.28,41.28,11700.0
2005-08-29 12:30:00,41.28,41.29,41.23,41.23,5200.0,41.28,41.29,41.23,41.23,5200.0
2005-08-29 12:35:00,41.22,41.26,41.21,41.24,8600.0,41.22,41.26,41.21,41.24,8600.0
2005-08-29 12:40:00,41.25,41.3,41.2,41.3,14800.0,41.25,41.3,41.2,41.3,14800.0
2005-08-29 12:45:00,41.3,41.3,41.24,41.3,12000.0,41.3,41.3,41.24,41.3,12000.0
2005-08-29 12:50:00,41.3,41.3,41.23,41.23,8200.0,41.3,41.3,41.23,41.23,8200.0
2005-08-29 12:55:00,41.22,41.29,41.2,41.2,18300.0,41.22,41.29,41.2,41.2,18300.0
2005-08-29 13:00:00,41.23,41.36,41.23,41.35,45400.0,41.23,41.36,41.23,41.35,45400.0
2005-08-29 13:05:00,41.35,41.38,41.3,41.3,21000.0,41.35,41.38,41.3,41.3,21000.0
2005-08-29 13:10:00,41.29,41.32,41.27,41.32,15000.0,41.29,41.32,41.27,41.32,15000.0
2005-08-29 13:15:00,41.31,41.36,41.3,41.32,10700.0,41.31,41.36,41.3,41.32,10700.0
2005-08-29 13:20:00,41.32,41.39,41.32,41.37,9200.0,41.32,41.39,41.32,41.37,9200.0
2005-08-29 13:25:00,41.39,41.4,41.36,41.36,9300.0,41.39,41.4,41.36,41.36,9300.0
2005-08-29 13:30:00,41.36,41.39,41.34,41.34,11900.0,41.36,41.39,41.34,41.34,11900.0
2005-08-29 13:35:00,41.34,41.41,41.33,41.4,14300.0,41.34,41.41,41.33,41.4,14300.0
2005-08-29 13:40:00,41.41,41.45,41.4,41.4,49600.0,41.41,41.45,41.4,41.4,49600.0
2005-08-29 13:45:00,41.42,41.45,41.41,41.42,41200.0,41.42,41.45,41.41,41.42,41200.0
2005-08-29 13:50:00,41.41,41.52,41.41,41.42,70400.0,41.41,41.52,41.41,41.42,70400.0
2005-08-29 13:55:00,41.41,41.47,41.41,41.46,10900.0,41.41,41.47,41.41,41.46,10900.0
2005-08-29 14:00:00,41.48,41.58,41.46,41.46,49900.0,41.48,41.58,41.46,41.46,49900.0
2005-08-29 14:05:00,41.44,41.54,41.44,41.53,25000.0,41.44,41.54,41.44,41.53,25000.0
2005-08-29 14:10:00,41.52,41.53,41.49,41.5,7000.0,41.52,41.53,41.49,41.5,7000.0
2005-08-29 14:15:00,41.5,41.5,41.47,41.48,9500.0,41.5,41.5,41.47,41.48,9500.0
2005-08-29 14:20:00,41.47,41.47,41.43,41.45,7100.0,41.47,41.47,41.43,41.45,7100.0
2005-08-29 14:25:00,41.46,41.5,41.43,41.45,22600.0,41.46,41.5,41.43,41.45,22600.0
2005-08-29 14:30:00,41.45,41.48,41.44,41.48,10500.0,41.45,41.48,41.44,41.48,10500.0
2005-08-29 14:35:00,41.48,41.48,41.44,41.46,9400.0,41.48,41.48,41.44,41.46,9400.0
2005-08-29 14:40:00,41.47,41.54,41.46,41.53,9600.0,41.47,41.54,41.46,41.53,9600.0
2005-08-29 14:45:00,41.53,41.53,41.5,41.52,6200.0,41.53,41.53,41.5,41.52,6200.0
2005-08-29 14:50:00,41.52,41.52,41.48,41.5,9200.0,41.52,41.52,41.48,41.5,9200.0
2005-08-29 14:55:00,41.49,41.5,41.45,41.48,15500.0,41.49,41.5,41.45,41.48,15500.0
2005-08-29 15:00:00,41.48,41.54,41.46,41.46,14600.0,41.48,41.54,41.46,41.46,14600.0
2005-08-29 15:05:00,41.46,41.58,41.42,41.56,20700.0,41.46,41.58,41.42,41.56,20700.0
2005-08-29 15:10:00,41.55,41.55,41.51,41.51,9400.0,41.55,41.55,41.51,41.51,9400.0
2005-08-29 15:15:00,41.52,41.72,41.52,41.67,48500.0,41.52,41.72,41.52,41.67,48500.0
2005-08-29 15:20:00,41.67,41.68,41.56,41.61,14700.0,41.67,41.68,41.56,41.61,14700.0
2005-08-29 15:25:00,41.62,41.64,41.54,41.57,14000.0,41.62,41.64,41.54,41.57,14000.0
2005-08-29 15:30:00,41.57,41.57,41.5,41.53,51400.0,41.57,41.57,41.5,41.53,51400.0
2005-08-29 15:35:00,41.53,41.56,41.46,41.55,23200.0,41.53,41.56,41.46,41.55,23200.0
2005-08-29 15:40:00,41.56,41.56,41.48,41.53,27900.0,41.56,41.56,41.48,41.53,27900.0
2005-08-29 15:45:00,41.54,41.57,41.53,41.55,17500.0,41.54,41.57,41.53,41.55,17500.0
2005-08-29 15:50:00,41.55,41.58,41.52,41.56,42100.0,41.55,41.58,41.52,41.56,42100.0
2005-08-29 15:55:00,41.55,41.55,41.41,41.41,51800.0,41.55,41.55,41.41,41.41,51800.0
2005-08-30 09:30:00,41.3,41.47,41.19,41.47,60100.0,41.3,41.47,41.19,41.47,60100.0
2005-08-30 09:35:00,41.47,41.57,41.44,41.57,31800.0,41.47,41.57,41.44,41.57,31800.0
2005-08-30 09:40:00,41.57,41.57,41.49,41.52,28500.0,41.57,41.57,41.49,41.52,28500.0
2005-08-30 09:45:00,41.52,41.58,41.3,41.55,48200.0,41.52,41.58,41.3,41.55,48200.0
2005-08-30 09:50:00,41.55,41.57,41.53,41.55,20000.0,41.55,41.57,41.53,41.55,20000.0
2005-08-30 09:55:00,41.55,41.55,41.5,41.5,57600.0,41.55,41.55,41.5,41.5,57600.0
2005-08-30 10:00:00,41.52,41.72,41.51,41.65,56100.0,41.52,41.72,41.51,41.65,56100.0
2005-08-30 10:05:00,41.65,41.66,41.52,41.55,15500.0,41.65,41.66,41.52,41.55,15500.0
2005-08-30 10:10:00,41.54,41.59,41.5,41.55,22500.0,41.54,41.59,41.5,41.55,22500.0
2005-08-30 10:15:00,41.54,41.7,41.53,41.57,26800.0,41.54,41.7,41.53,41.57,26800.0
2005-08-30 10:20:00,41.57,41.66,41.56,41.56,13300.0,41.57,41.66,41.56,41.56,13300.0
2005-08-30 10:25:00,41.57,41.61,41.56,41.56,9900.0,41.57,41.61,41.56,41.56,9900.0
2005-08-30 10:30:00,41.57,41.64,41.54,41.61,24500.0,41.57,41.64,41.54,41.61,24500.0
2005-08-30 10:35:00,41.58,41.59,41.41,41.52,80700.0,41.58,41.59,41.41,41.52,80700.0
2005-08-30 10:40:00,41.54,41.59,41.42,41.44,27000.0,41.54,41.59,41.42,41.44,27000.0
2005-08-30 10:45:00,41.43,41.61,41.43,41.58,27200.0,41.43,41.61,41.43,41.58,27200.0
2005-08-30 10:50:00,41.58,41.6,41.51,41.59,16400.0,41.58,41.6,41.51,41.59,16400.0
2005-08-30 10:55:00,41.59,41.6,41.43,41.48,14800.0,41.59,41.6,41.43,41.48,14800.0
2005-08-30 11:00:00,41.47,41.53,41.46,41.46,7000.0,41.47,41.53,41.46,41.46,7000.0
2005-08-30 11:05:00,41.46,41.46,41.4,41.41,8900.0,41.46,41.46,41.4,41.41,8900.0
2005-08-30 11:10:00,41.4,41.4,41.28,41.34,19500.0,41.4,41.4,41.28,41.34,19500.0
2005-08-30 11:15:00,41.33,41.33,41.24,41.29,14700.0,41.33,41.33,41.24,41.29,14700.0
2005-08-30 11:20:00,41.28,41.32,41.25,41.31,10200.0,41.28,41.32,41.25,41.31,10200.0
2005-08-30 11:25:00,41.3,41.38,41.3,41.38,6600.0,41.3,41.38,41.3,41.38,6600.0
2005-08-30 11:30:00,41.38,41.5,41.35,41.46,23400.0,41.38,41.5,41.35,41.46,23400.0
2005-08-30 11:35:00,41.42,41.42,41.25,41.35,11800.0,41.42,41.42,41.25,41.35,11800.0
2005-08-30 11:40:00,41.35,41.36,41.26,41.3,13000.0,41.35,41.36,41.26,41.3,13000.0
2005-08-30 11:45:00,41.26,41.28,41.25,41.28,9200.0,41.26,41.28,41.25,41.28,9200.0
2005-08-30 11:50:00,41.26,41.29,41.25,41.27,7800.0,41.26,41.29,41.25,41.27,7800.0
2005-08-30 11:55:00,41.28,41.32,41.26,41.32,12300.0,41.28,41.32,41.26,41.32,12300.0
2005-08-30 12:00:00,41.33,41.53,41.31,41.4,22600.0,41.33,41.53,41.31,41.4,22600.0
2005-08-30 12:05:00,41.35,41.37,41.26,41.35,15300.0,41.35,41.37,41.26,41.35,15300.0
2005-08-30 12:10:00,41.35,41.42,41.32,41.34,4600.0,41.35,41.42,41.32,41.34,4600.0
2005-08-30 12:15:00,41.34,41.38,41.32,41.38,4000.0,41.34,41.38,41.32,41.38,4000.0
2005-08-30 12:20:00,41.37,41.48,41.37,41.45,9400.0,41.37,41.48,41.37,41.45,9400.0
2005-08-30 12:25:00,41.47,41.56,41.47,41.5,12400.0,41.47,41.56,41.47,41.5,12400.0
2005-08-30 12:30:00,41.51,41.54,41.49,41.53,10900.0,41.51,41.54,41.49,41.53,10900.0
2005-08-30 12:35:00,41.53,41.57,41.52,41.57,21300.0,41.53,41.57,41.52,41.57,21300.0
2005-08-30 12:40:00,41.57,41.62,41.56,41.59,77000.0,41.57,41.62,41.56,41.59,77000.0
2005-08-30 12:45:00,41.59,41.62,41.58,41.6,32100.0,41.59,41.62,41.58,41.6,32100.0
2005-08-30 12:50:00,41.6,41.6,41.58,41.6,4300.0,41.6,41.6,41.58,41.6,4300.0
2005-08-30 12:55:00,41.59,41.59,41.58,41.59,11100.0,41.59,41.59,41.58,41.59,11100.0
2005-08-30 13:00:00,41.58,41.6,41.58,41.59,9200.0,41.58,41.6,41.58,41.59,9200.0
2005-08-30 13:05:00,41.59,41.59,41.47,41.51,33700.0,41.59,41.59,41.47,41.51,33700.0
2005-08-30 13:10:00,41.51,41.53,41.48,41.5,14800.0,41.51,41.53,41.48,41.5,14800.0
2005-08-30 13:15:00,41.5,41.52,41.5,41.52,11600.0,41.5,41.52,41.5,41.52,11600.0
2005-08-30 13:20:00,41.53,41.56,41.53,41.55,3400.0,41.53,41.56,41.53,41.55,3400.0
2005-08-30 13:25:00,41.53,41.54,41.5,41.53,6500.0,41.53,41.54,41.5,41.53,6500.0
2005-08-30 13:30:00,41.54,41.6,41.53,41.59,10200.0,41.54,41.6,41.53,41.59,10200.0
2005-08-30 13:35:00,41.59,41.61,41.57,41.6,8300.0,41.59,41.61,41.57,41.6,8300.0
2005-08-30 13:40:00,41.6,41.61,41.57,41.6,17900.0,41.6,41.61,41.57,41.6,17900.0
2005-08-30 13:45:00,41.6,41.6,41.57,41.58,3500.0,41.6,41.6,41.57,41.58,3500.0
2005-08-30 13:50:00,41.58,41.6,41.55,41.6,10800.0,41.58,41.6,41.55,41.6,10800.0
2005-08-30 13:55:00,41.59,41.65,41.56,41.56,38300.0,41.59,41.65,41.56,41.56,38300.0
2005-08-30 14:00:00,41.56,41.61,41.5,41.53,17400.0,41.56,41.61,41.5,41.53,17400.0
2005-08-30 14:05:00,41.54,41.59,41.5,41.58,11900.0,41.54,41.59,41.5,41.58,11900.0
2005-08-30 14:10:00,41.58,41.61,41.56,41.56,9800.0,41.58,41.61,41.56,41.56,9800.0
2005-08-30 14:15:00,41.6,41.61,41.49,41.6,10300.0,41.6,41.61,41.49,41.6,10300.0
2005-08-30 14:20:00,41.61,41.63,41.6,41.6,16400.0,41.61,41.63,41.6,41.6,16400.0
2005-08-30 14:25:00,41.6,41.62,41.58,41.6,13400.0,41.6,41.62,41.58,41.6,13400.0
2005-08-30 14:30:00,41.59,41.65,41.59,41.63,8400.0,41.59,41.65,41.59,41.63,8400.0
2005-08-30 14:35:00,41.63,41.67,41.62,41.67,9900.0,41.63,41.67,41.62,41.67,9900.0
2005-08-30 14:40:00,41.67,41.7,41.67,41.67,18200.0,41.67,41.7,41.67,41.67,18200.0
2005-08-30 14:45:00,41.67,41.69,41.6,41.6,8200.0,41.67,41.69,41.6,41.6,8200.0
2005-08-30 14:50:00,41.61,41.65,41.53,41.65,25800.0,41.61,41.65,41.53,41.65,25800.0
2005-08-30 14:55:00,41.65,41.68,41.57,41.61,13700.0,41.65,41.68,41.57,41.61,13700.0
2005-08-30 15:00:00,41.62,41.66,41.55,41.64,27400.0,41.62,41.66,41.55,41.64,27400.0
2005-08-30 15:05:00,41.65,41.71,41.64,41.71,26700.0,41.65,41.71,41.64,41.71,26700.0
2005-08-30 15:10:00,41.73,41.73,41.67,41.68,26200.0,41.73,41.73,41.67,41.68,26200.0
2005-08-30 15:15:00,41.68,41.7,41.63,41.7,19400.0,41.68,41.7,41.63,41.7,19400.0
2005-08-30 15:20:00,41.7,41.72,41.49,41.65,19200.0,41.7,41.72,41.49,41.65,19200.0
2005-08-30 15:25:00,41.64,41.67,41.58,41.61,15300.0,41.64,41.67,41.58,41.61,15300.0
2005-08-30 15:30:00,41.61,41.88,41.61,41.82,37200.0,41.61,41.88,41.61,41.82,37200.0
2005-08-30 15:35:00,41.83,41.83,41.72,41.74,24200.0,41.83,41.83,41.72,41.74,24200.0
2005-08-30 15:40:00,41.75,41.85,41.7,41.79,22500.0,41.75,41.85,41.7,41.79,22500.0
2005-08-30 15:45:00,41.82,41.9,41.8,41.83,22000.0,41.82,41.9,41.8,41.83,22000.0
2005-08-30 15:50:00,41.83,41.87,41.8,41.82,21500.0,41.83,41.87,41.8,41.82,21500.0
2005-08-30 15:55:00,41.81,41.87,41.77,41.77,47400.0,41.81,41.87,41.77,41.77,47400.0
2005-08-31 09:30:00,41.77,41.84,41.55,41.64,50400.0,41.77,41.84,41.55,41.64,50400.0
2005-08-31 09:35:00,41.61,41.97,41.6,41.96,35100.0,41.61,41.97,41.6,41.96,35100.0
2005-08-31 09:40:00,41.97,41.98,41.95,41.95,11500.0,41.97,41.98,41.95,41.95,11500.0
2005-08-31 09:45:00,41.96,41.99,41.95,41.99,20200.0,41.96,41.99,41.95,41.99,20200.0
2005-08-31 09:50:00,41.98,42.1,41.98,42.0,68900.0,41.98,42.1,41.98,42.0,68900.0
2005-08-31 09:55:00,42.03,42.04,41.69,41.75,44300.0,42.03,42.04,41.69,41.75,44300.0
2005-08-31 10:00:00,41.79,41.83,41.7,41.81,20600.0,41.79,41.83,41.7,41.81,20600.0
2005-08-31 10:05:00,41.8,41.92,41.8,41.89,26600.0,41.8,41.92,41.8,41.89,26600.0
2005-08-31 10:10:00,41.87,41.96,41.81,41.89,52100.0,41.87,41.96,41.81,41.89,52100.0
2005-08-31 10:15:00,41.88,41.88,41.8,41.8,41000.0,41.88,41.88,41.8,41.8,41000.0
2005-08-31 10:20:00,41.8,41.93,41.79,41.82,18500.0,41.8,41.93,41.79,41.82,18500.0
2005-08-31 10:25:00,41.81,41.93,41.8,41.93,15800.0,41.81,41.93,41.8,41.93,15800.0
2005-08-31 10:30:00,41.94,41.95,41.88,41.95,22400.0,41.94,41.95,41.88,41.95,22400.0
2005-08-31 10:35:00,41.94,42.1,41.93,42.09,45700.0,41.94,42.1,41.93,42.09,45700.0
2005-08-31 10:40:00,42.1,42.19,42.0,42.0,26000.0,42.1,42.19,42.0,42.0,26000.0
2005-08-31 10:45:00,42.0,42.04,41.97,42.02,20300.0,42.0,42.04,41.97,42.02,20300.0
2005-08-31 10:50:00,42.02,42.1,42.01,42.06,14000.0,42.02,42.1,42.01,42.06,14000.0
2005-08-31 10:55:00,42.05,42.05,41.91,42.02,26100.0,42.05,42.05,41.91,42.02,26100.0
2005-08-31 11:00:00,42.08,42.18,41.99,42.15,39300.0,42.08,42.18,41.99,42.15,39300.0
2005-08-31 11:05:00,42.15,42.25,42.05,42.24,34500.0,42.15,42.25,42.05,42.24,34500.0
2005-08-31 11:10:00,42.23,42.41,42.22,42.41,63000.0,42.23,42.41,42.22,42.41,63000.0
2005-08-31 11:15:00,42.41,42.44,42.3,42.36,44500.0,42.41,42.44,42.3,42.36,44500.0
2005-08-31 11:20:00,42.36,42.57,42.36,42.45,61000.0,42.36,42.57,42.36,42.45,61000.0
2005-08-31 11:25:00,42.42,42.5,42.42,42.44,31300.0,42.42,42.5,42.42,42.44,31300.0
2005-08-31 11:30:00,42.42,42.48,42.41,42.48,31000.0,42.42,42.48,42.41,42.48,31000.0
2005-08-31 11:35:00,42.48,42.48,42.42,42.42,21700.0,42.48,42.48,42.42,42.42,21700.0
2005-08-31 11:40:00,42.42,42.43,42.35,42.42,30700.0,42.42,42.43,42.35,42.42,30700.0
2005-08-31 11:45:00,42.42,42.48,42.28,42.44,27600.0,42.42,42.48,42.28,42.44,27600.0
2005-08-31 11:50:00,42.43,42.44,42.34,42.37,14400.0,42.43,42.44,42.34,42.37,14400.0
2005-08-31 11:55:00,42.39,42.39,42.33,42.35,9700.0,42.39,42.39,42.33,42.35,9700.0
2005-08-31 12:00:00,42.35,42.37,42.35,42.37,12900.0,42.35,42.37,42.35,42.37,12900.0
2005-08-31 12:05:00,42.36,42.37,42.31,42.34,24000.0,42.36,42.37,42.31,42.34,24000.0
2005-08-31 12:10:00,42.34,42.39,42.31,42.34,20300.0,42.34,42.39,42.31,42.34,20300.0
2005-08-31 12:15:00,42.33,42.34,42.22,42.33,22800.0,42.33,42.34,42.22,42.33,22800.0
2005-08-31 12:20:00,42.31,42.32,42.28,42.29,10000.0,42.31,42.32,42.28,42.29,10000.0
2005-08-31 12:25:00,42.28,42.3,42.24,42.24,17800.0,42.28,42.3,42.24,42.24,17800.0
2005-08-31 12:30:00,42.24,42.3,42.24,42.3,11500.0,42.24,42.3,42.24,42.3,11500.0
2005-08-31 12:35:00,42.3,42.32,42.28,42.28,25800.0,42.3,42.32,42.28,42.28,25800.0
2005-08-31 12:40:00,42.29,42.35,42.28,42.34,19500.0,42.29,42.35,42.28,42.34,19500.0
2005-08-31 12:45:00,42.34,42.46,42.34,42.46,30700.0,42.34,42.46,42.34,42.46,30700.0
2005-08-31 12:50:00,42.46,42.48,42.45,42.46,23100.0,42.46,42.48,42.45,42.46,23100.0
2005-08-31 12:55:00,42.46,42.47,42.42,42.45,11800.0,42.46,42.47,42.42,42.45,11800.0
2005-08-31 13:00:00,42.43,42.44,42.35,42.41,23800.0,42.43,42.44,42.35,42.41,23800.0
2005-08-31 13:05:00,42.4,42.41,42.39,42.4,21900.0,42.4,42.41,42.39,42.4,21900.0
2005-08-31 13:10:00,42.4,42.49,42.39,42.49,28600.0,42.4,42.49,42.39,42.49,28600.0
2005-08-31 13:15:00,42.49,42.51,42.46,42.47,33900.0,42.49,42.51,42.46,42.47,33900.0
2005-08-31 13:20:00,42.47,42.48,42.47,42.48,18500.0,42.47,42.48,42.47,42.48,18500.0
2005-08-31 13:25:00,42.47,42.48,42.47,42.47,12400.0,42.47,42.48,42.47,42.47,12400.0
2005-08-31 13:30:00,42.47,42.49,42.47,42.48,14200.0,42.47,42.49,42.47,42.48,14200.0
2005-08-31 13:35:00,42.48,42.49,42.47,42.47,17900.0,42.48,42.49,42.47,42.47,17900.0
2005-08-31 13:40:00,42.47,42.48,42.46,42.48,11800.0,42.47,42.48,42.46,42.48,11800.0
2005-08-31 13:45:00,42.47,42.47,42.46,42.46,15300.0,42.47,42.47,42.46,42.46,15300.0
2005-08-31 13:50:00,42.46,42.58,42.46,42.58,57700.0,42.46,42.58,42.46,42.58,57700.0
2005-08-31 13:55:00,42.58,42.64,42.55,42.63,39100.0,42.58,42.64,42.55,42.63,39100.0
2005-08-31 14:00:00,42.65,42.74,42.6,42.74,73100.0,42.65,42.74,42.6,42.74,73100.0
2005-08-31 14:05:00,42.74,42.75,42.6,42.64,82500.0,42.74,42.75,42.6,42.64,82500.0
2005-08-31 14:10:00,42.64,42.7,42.6,42.7,18800.0,42.64,42.7,42.6,42.7,18800.0
2005-08-31 14:15:00,42.7,42.75,42.67,42.72,26800.0,42.7,42.75,42.67,42.72,26800.0
2005-08-31 14:20:00,42.71,42.74,42.65,42.67,20200.0,42.71,42.74,42.65,42.67,20200.0
2005-08-31 14:25:00,42.67,42.74,42.65,42.7,19600.0,42.67,42.74,42.65,42.7,19600.0
2005-08-31 14:30:00,42.72,42.74,42.71,42.72,22200.0,42.72,42.74,42.71,42.72,22200.0
2005-08-31 14:35:00,42.72,42.75,42.72,42.73,22000.0,42.72,42.75,42.72,42.73,22000.0
2005-08-31 14:40:00,42.72,42.73,42.72,42.73,11500.0,42.72,42.73,42.72,42.73,11500.0
2005-08-31 14:45:00,42.72,42.74,42.71,42.73,17300.0,42.72,42.74,42.71,42.73,17300.0
2005-08-31 14:50:00,42.72,42.75,42.71,42.74,31500.0,42.72,42.75,42.71,42.74,31500.0
2005-08-31 14:55:00,42.75,42.84,42.74,42.84,43900.0,42.75,42.84,42.74,42.84,43900.0
2005-08-31 15:00:00,42.83,42.87,42.82,42.87,52700.0,42.83,42.87,42.82,42.87,52700.0
2005-08-31 15:05:00,42.86,42.87,42.84,42.86,26900.0,42.86,42.87,42.84,42.86,26900.0
2005-08-31 15:10:00,42.87,42.95,42.86,42.94,47500.0,42.87,42.95,42.86,42.94,47500.0
2005-08-31 15:15:00,42.94,42.98,42.93,42.97,56000.0,42.94,42.98,42.93,42.97,56000.0
2005-08-31 15:20:00,42.97,43.03,42.96,42.98,110200.0,42.97,43.03,42.96,42.98,110200.0
2005-08-31 15:25:00,42.98,43.1,42.95,43.08,69900.0,42.98,43.1,42.95,43.08,69900.0
2005-08-31 15:30:00,43.08,43.14,43.06,43.13,81500.0,43.08,43.14,43.06,43.13,81500.0
2005-08-31 15:35:00,43.13,43.22,43.09,43.1,81500.0,43.13,43.22,43.09,43.1,81500.0
2005-08-31 15:40:00,43.1,43.15,43.1,43.15,55000.0,43.1,43.15,43.1,43.15,55000.0
2005-08-31 15:45:00,43.14,43.22,43.12,43.2,59700.0,43.14,43.22,43.12,43.2,59700.0
2005-08-31 15:50:00,43.22,43.25,43.16,43.16,99600.0,43.22,43.25,43.16,43.16,99600.0
2005-08-31 15:55:00,43.17,43.2,43.13,43.17,157000.0,43.17,43.2,43.13,43.17,157000.0
2005-09-01 09:30:00,42.87,43.34,42.87,43.34,97900.0,42.87,43.34,42.87,43.34,97900.0
2005-09-01 09:35:00,43.32,43.4,43.09,43.13,49300.0,43.32,43.4,43.09,43.13,49300.0
2005-09-01 09:40:00,43.16,43.41,43.13,43.41,47900.0,43.16,43.41,43.13,43.41,47900.0
2005-09-01 09:45:00,43.41,43.5,43.35,43.5,32300.0,43.41,43.5,43.35,43.5,32300.0
2005-09-01 09:50:00,43.5,43.52,43.4,43.42,33900.0,43.5,43.52,43.4,43.42,33900.0
2005-09-01 09:55:00,43.42,43.78,43.42,43.77,49000.0,43.42,43.78,43.42,43.77,49000.0
2005-09-01 10:00:00,43.77,43.78,43.44,43.46,82500.0,43.77,43.78,43.44,43.46,82500.0
2005-09-01 10:05:00,43.46,43.49,43.41,43.43,34300.0,43.46,43.49,43.41,43.43,34300.0
2005-09-01 10:10:00,43.42,43.42,43.35,43.39,55400.0,43.42,43.42,43.35,43.39,55400.0
2005-09-01 10:15:00,43.37,43.38,42.73,42.73,163400.0,43.37,43.38,42.73,42.73,163400.0
2005-09-01 10:20:00,42.73,42.88,42.57,42.83,93400.0,42.73,42.88,42.57,42.83,93400.0
2005-09-01 10:25:00,42.86,42.86,42.38,42.43,125500.0,42.86,42.86,42.38,42.43,125500.0
2005-09-01 10:30:00,42.47,42.51,42.25,42.25,60700.0,42.47,42.51,42.25,42.25,60700.0
2005-09-01 10:35:00,42.23,42.25,41.69,41.75,182800.0,42.23,42.25,41.69,41.75,182800.0
2005-09-01 10:40:00,41.71,41.95,41.7,41.91,149100.0,41.71,41.95,41.7,41.91,149100.0
2005-09-01 10:45:00,41.91,41.97,41.8,41.84,49200.0,41.91,41.97,41.8,41.84,49200.0
2005-09-01 10:50:00,41.86,41.96,41.82,41.94,70400.0,41.86,41.96,41.82,41.94,70400.0
2005-09-01 10:55:00,41.94,42.06,41.94,42.03,48900.0,41.94,42.06,41.94,42.03,48900.0
2005-09-01 11:00:00,42.03,42.15,42.02,42.08,60000.0,42.03,42.15,42.02,42.08,60000.0
2005-09-01 11:05:00,42.09,42.11,41.99,42.02,47000.0,42.09,42.11,41.99,42.02,47000.0
2005-09-01 11:10:00,42.04,42.27,42.04,42.26,46000.0,42.04,42.27,42.04,42.26,46000.0
2005-09-01 11:15:00,42.24,42.25,42.07,42.09,71000.0,42.24,42.25,42.07,42.09,71000.0
2005-09-01 11:20:00,42.09,42.32,42.08,42.29,50400.0,42.09,42.32,42.08,42.29,50400.0
2005-09-01 11:25:00,42.29,42.41,42.22,42.36,65600.0,42.29,42.41,42.22,42.36,65600.0
2005-09-01 11:30:00,42.35,42.48,42.35,42.42,55700.0,42.35,42.48,42.35,42.42,55700.0
2005-09-01 11:35:00,42.43,42.63,42.42,42.52,26300.0,42.43,42.63,42.42,42.52,26300.0
2005-09-01 11:40:00,42.55,42.7,42.53,42.62,44500.0,42.55,42.7,42.53,42.62,44500.0
2005-09-01 11:45:00,42.62,42.84,42.57,42.71,80000.0,42.62,42.84,42.57,42.71,80000.0
2005-09-01 11:50:00,42.71,42.78,42.65,42.72,39600.0,42.71,42.78,42.65,42.72,39600.0
2005-09-01 11:55:00,42.71,42.72,42.62,42.63,17800.0,42.71,42.72,42.62,42.63,17800.0
2005-09-01 12:00:00,42.64,42.66,42.59,42.6,27600.0,42.64,42.66,42.59,42.6,27600.0
2005-09-01 12:05:00,42.64,42.66,42.62,42.65,14900.0,42.64,42.66,42.62,42.65,14900.0
2005-09-01 12:10:00,42.66,42.79,42.66,42.74,27400.0,42.66,42.79,42.66,42.74,27400.0
2005-09-01 12:15:00,42.74,42.74,42.68,42.72,8300.0,42.74,42.74,42.68,42.72,8300.0
2005-09-01 12:20:00,42.71,42.73,42.65,42.65,17300.0,42.71,42.73,42.65,42.65,17300.0
2005-09-01 12:25:00,42.67,42.69,42.66,42.67,7800.0,42.67,42.69,42.66,42.67,7800.0
2005-09-01 12:30:00,42.67,42.68,42.63,42.66,17800.0,42.67,42.68,42.63,42.66,17800.0
2005-09-01 12:35:00,42.67,42.68,42.65,42.68,13400.0,42.67,42.68,42.65,42.68,13400.0
2005-09-01 12:40:00,42.68,42.69,42.66,42.68,9700.0,42.68,42.69,42.66,42.68,9700.0
2005-09-01 12:45:00,42.69,42.77,42.68,42.75,21200.0,42.69,42.77,42.68,42.75,21200.0
2005-09-01 12:50:00,42.75,42.81,42.68,42.7,31500.0,42.75,42.81,42.68,42.7,31500.0
2005-09-01 12:55:00,42.7,42.8,42.68,42.76,23300.0,42.7,42.8,42.68,42.76,23300.0
2005-09-01 13:00:00,42.75,42.81,42.75,42.81,9700.0,42.75,42.81,42.75,42.81,9700.0
2005-09-01 13:05:00,42.8,42.85,42.79,42.85,9600.0,42.8,42.85,42.79,42.85,9600.0
2005-09-01 13:10:00,42.85,42.97,42.83,42.85,28200.0,42.85,42.97,42.83,42.85,28200.0
2005-09-01 13:15:00,42.86,42.96,42.86,42.95,13100.0,42.86,42.96,42.86,42.95,13100.0
2005-09-01 13:20:00,42.95,42.97,42.88,42.9,21700.0,42.95,42.97,42.88,42.9,21700.0
2005-09-01 13:25:00,42.9,43.02,42.89,43.01,54500.0,42.9,43.02,42.89,43.01,54500.0
2005-09-01 13:30:00,43.01,43.02,42.9,42.9,20000.0,43.01,43.02,42.9,42.9,20000.0
2005-09-01 13:35:00,42.94,42.94,42.8,42.81,22500.0,42.94,42.94,42.8,42.81,22500.0
2005-09-01 13:40:00,42.82,42.82,42.73,42.77,28600.0,42.82,42.82,42.73,42.77,28600.0
2005-09-01 13:45:00,42.77,42.77,42.72,42.76,48600.0,42.77,42.77,42.72,42.76,48600.0
2005-09-01 13:50:00,42.77,42.77,42.69,42.71,14500.0,42.77,42.77,42.69,42.71,14500.0
2005-09-01 13:55:00,42.71,42.73,42.71,42.71,11900.0,42.71,42.73,42.71,42.71,11900.0
2005-09-01 14:00:00,42.72,42.72,42.61,42.68,32300.0,42.72,42.72,42.61,42.68,32300.0
2005-09-01 14:05:00,42.66,42.69,42.6,42.66,22000.0,42.66,42.69,42.6,42.66,22000.0
2005-09-01 14:10:00,42.65,42.7,42.61,42.68,27100.0,42.65,42.7,42.61,42.68,27100.0
2005-09-01 14:15:00,42.67,42.67,42.64,42.65,20300.0,42.67,42.67,42.64,42.65,20300.0
2005-09-01 14:20:00,42.66,42.73,42.64,42.67,30700.0,42.66,42.73,42.64,42.67,30700.0
2005-09-01 14:25:00,42.67,42.67,42.63,42.66,5500.0,42.67,42.67,42.63,42.66,5500.0
2005-09-01 14:30:00,42.67,42.78,42.65,42.76,22900.0,42.67,42.78,42.65,42.76,22900.0
2005-09-01 14:35:00,42.76,42.76,42.63,42.65,18200.0,42.76,42.76,42.63,42.65,18200.0
2005-09-01 14:40:00,42.66,42.8,42.66,42.67,22100.0,42.66,42.8,42.66,42.67,22100.0
2005-09-01 14:45:00,42.68,42.7,42.63,42.63,16100.0,42.68,42.7,42.63,42.63,16100.0
2005-09-01 14:50:00,42.64,42.67,42.63,42.66,31500.0,42.64,42.67,42.63,42.66,31500.0
2005-09-01 14:55:00,42.67,42.67,42.56,42.56,28100.0,42.67,42.67,42.56,42.56,28100.0
2005-09-01 15:00:00,42.56,42.73,42.56,42.63,24600.0,42.56,42.73,42.56,42.63,24600.0
2005-09-01 15:05:00,42.63,42.63,42.6,42.6,7600.0,42.63,42.63,42.6,42.6,7600.0
2005-09-01 15:10:00,42.58,42.6,42.5,42.53,55900.0,42.58,42.6,42.5,42.53,55900.0
2005-09-01 15:15:00,42.55,42.56,42.52,42.52,29100.0,42.55,42.56,42.52,42.52,29100.0
2005-09-01 15:20:00,42.53,42.56,42.52,42.56,18500.0,42.53,42.56,42.52,42.56,18500.0
2005-09-01 15:25:00,42.56,42.61,42.52,42.53,34500.0,42.56,42.61,42.52,42.53,34500.0
2005-09-01 15:30:00,42.53,42.56,42.53,42.55,30300.0,42.53,42.56,42.53,42.55,30300.0
2005-09-01 15:35:00,42.55,42.58,42.55,42.56,21600.0,42.55,42.58,42.55,42.56,21600.0
2005-09-01 15:40:00,42.56,42.57,42.53,42.53,46900.0,42.56,42.57,42.53,42.53,46900.0
2005-09-01 15:45:00,42.53,42.83,42.51,42.83,59700.0,42.53,42.83,42.51,42.83,59700.0
2005-09-01 15:50:00,42.83,42.83,42.63,42.64,71800.0,42.83,42.83,42.63,42.64,71800.0
2005-09-01 15:55:00,42.64,42.67,42.6,42.63,70100.0,42.64,42.67,42.6,42.63,70100.0
2005-09-02 09:30:00,42.5,42.7,42.44,42.67,51600.0,42.5,42.7,42.44,42.67,51600.0
2005-09-02 09:35:00,42.67,42.97,42.67,42.91,27900.0,42.67,42.97,42.67,42.91,27900.0
2005-09-02 09:40:00,42.9,43.0,42.8,42.99,35600.0,42.9,43.0,42.8,42.99,35600.0
2005-09-02 09:45:00,42.99,43.0,42.98,42.99,11900.0,42.99,43.0,42.98,42.99,11900.0
2005-09-02 09:50:00,43.0,43.12,42.82,42.91,60700.0,43.0,43.12,42.82,42.91,60700.0
2005-09-02 09:55:00,42.9,42.98,42.9,42.96,21400.0,42.9,42.98,42.9,42.96,21400.0
2005-09-02 10:00:00,42.97,43.0,42.88,42.99,35900.0,42.97,43.0,42.88,42.99,35900.0
2005-09-02 10:05:00,42.99,43.11,42.98,43.07,30900.0,42.99,43.11,42.98,43.07,30900.0
2005-09-02 10:10:00,43.04,43.22,43.04,43.18,38500.0,43.04,43.22,43.04,43.18,38500.0
2005-09-02 10:15:00,43.17,43.23,43.02,43.05,26100.0,43.17,43.23,43.02,43.05,26100.0
2005-09-02 10:20:00,43.07,43.08,42.97,42.98,14200.0,43.07,43.08,42.97,42.98,14200.0
2005-09-02 10:25:00,42.97,42.97,42.84,42.84,23500.0,42.97,42.97,42.84,42.84,23500.0
2005-09-02 10:30:00,42.84,42.85,42.75,42.77,37000.0,42.84,42.85,42.75,42.77,37000.0
2005-09-02 10:35:00,42.79,42.85,42.77,42.81,20600.0,42.79,42.85,42.77,42.81,20600.0
2005-09-02 10:40:00,42.82,42.85,42.79,42.83,11400.0,42.82,42.85,42.79,42.83,11400.0
2005-09-02 10:45:00,42.85,42.85,42.82,42.84,16400.0,42.85,42.85,42.82,42.84,16400.0
2005-09-02 10:50:00,42.84,42.84,42.8,42.82,11600.0,42.84,42.84,42.8,42.82,11600.0
2005-09-02 10:55:00,42.81,42.81,42.7,42.7,11800.0,42.81,42.81,42.7,42.7,11800.0
2005-09-02 11:00:00,42.7,42.8,42.7,42.73,14900.0,42.7,42.8,42.7,42.73,14900.0
2005-09-02 11:05:00,42.73,42.74,42.68,42.7,20000.0,42.73,42.74,42.68,42.7,20000.0
2005-09-02 11:10:00,42.67,42.7,42.61,42.63,19700.0,42.67,42.7,42.61,42.63,19700.0
2005-09-02 11:15:00,42.64,42.64,42.58,42.58,10700.0,42.64,42.64,42.58,42.58,10700.0
2005-09-02 11:20:00,42.59,42.6,42.54,42.57,13200.0,42.59,42.6,42.54,42.57,13200.0
2005-09-02 11:25:00,42.54,42.6,42.54,42.6,14500.0,42.54,42.6,42.54,42.6,14500.0
2005-09-02 11:30:00,42.6,42.6,42.54,42.55,21000.0,42.6,42.6,42.54,42.55,21000.0
2005-09-02 11:35:00,42.55,42.55,42.46,42.47,18700.0,42.55,42.55,42.46,42.47,18700.0
2005-09-02 11:40:00,42.47,42.56,42.47,42.54,21500.0,42.47,42.56,42.47,42.54,21500.0
2005-09-02 11:45:00,42.55,42.58,42.54,42.58,11600.0,42.55,42.58,42.54,42.58,11600.0
2005-09-02 11:50:00,42.58,42.69,42.57,42.69,17700.0,42.58,42.69,42.57,42.69,17700.0
2005-09-02 11:55:00,42.7,42.74,42.69,42.74,12900.0,42.7,42.74,42.69,42.74,12900.0
2005-09-02 12:00:00,42.73,42.75,42.7,42.74,28000.0,42.73,42.75,42.7,42.74,28000.0
2005-09-02 12:05:00,42.74,42.83,42.73,42.76,32900.0,42.74,42.83,42.73,42.76,32900.0
2005-09-02 12:10:00,42.76,42.79,42.75,42.75,10000.0,42.76,42.79,42.75,42.75,10000.0
2005-09-02 12:15:00,42.76,42.76,42.7,42.72,8200.0,42.76,42.76,42.7,42.72,8200.0
2005-09-02 12:20:00,42.73,42.81,42.72,42.79,31200.0,42.73,42.81,42.72,42.79,31200.0
2005-09-02 12:25:00,42.79,42.83,42.75,42.83,15600.0,42.79,42.83,42.75,42.83,15600.0
2005-09-02 12:30:00,42.83,42.97,42.81,42.97,29600.0,42.83,42.97,42.81,42.97,29600.0
2005-09-02 12:35:00,42.97,42.97,42.79,42.79,9900.0,42.97,42.97,42.79,42.79,9900.0
2005-09-02 12:40:00,42.78,42.79,42.69,42.69,7700.0,42.78,42.79,42.69,42.69,7700.0
2005-09-02 12:45:00,42.68,42.69,42.62,42.64,11500.0,42.68,42.69,42.62,42.64,11500.0
2005-09-02 12:50:00,42.64,42.66,42.61,42.63,10200.0,42.64,42.66,42.61,42.63,10200.0
2005-09-02 12:55:00,42.64,42.64,42.58,42.58,7900.0,42.64,42.64,42.58,42.58,7900.0
2005-09-02 13:00:00,42.58,42.62,42.58,42.6,9800.0,42.58,42.62,42.58,42.6,9800.0
2005-09-02 13:05:00,42.6,42.67,42.6,42.64,9900.0,42.6,42.67,42.6,42.64,9900.0
2005-09-02 13:10:00,42.64,42.66,42.63,42.63,9600.0,42.64,42.66,42.63,42.63,9600.0
2005-09-02 13:15:00,42.63,42.63,42.59,42.59,900.0,42.63,42.63,42.59,42.59,900.0
2005-09-02 13:20:00,42.59,42.59,42.51,42.51,15800.0,42.59,42.59,42.51,42.51,15800.0
2005-09-02 13:25:00,42.51,42.52,42.49,42.51,7700.0,42.51,42.52,42.49,42.51,7700.0
2005-09-02 13:30:00,42.51,42.51,42.48,42.48,13700.0,42.51,42.51,42.48,42.48,13700.0
2005-09-02 13:35:00,42.48,42.48,42.45,42.46,3000.0,42.48,42.48,42.45,42.46,3000.0
2005-09-02 13:40:00,42.45,42.46,42.42,42.42,8100.0,42.45,42.46,42.42,42.42,8100.0
2005-09-02 13:45:00,42.43,42.43,42.37,42.42,26500.0,42.43,42.43,42.37,42.42,26500.0
2005-09-02 13:50:00,42.42,42.51,42.41,42.47,11500.0,42.42,42.51,42.41,42.47,11500.0
2005-09-02 13:55:00,42.47,42.48,42.45,42.45,5600.0,42.47,42.48,42.45,42.45,5600.0
2005-09-02 14:00:00,42.46,42.51,42.45,42.48,10700.0,42.46,42.51,42.45,42.48,10700.0
2005-09-02 14:05:00,42.48,42.51,42.45,42.5,18400.0,42.48,42.51,42.45,42.5,18400.0
2005-09-02 14:10:00,42.48,42.53,42.48,42.52,8700.0,42.48,42.53,42.48,42.52,8700.0
2005-09-02 14:15:00,42.53,42.62,42.52,42.62,8500.0,42.53,42.62,42.52,42.62,8500.0
2005-09-02 14:20:00,42.62,42.65,42.61,42.65,15600.0,42.62,42.65,42.61,42.65,15600.0
2005-09-02 14:25:00,42.66,42.67,42.64,42.65,6500.0,42.66,42.67,42.64,42.65,6500.0
2005-09-02 14:30:00,42.65,42.66,42.56,42.59,19500.0,42.65,42.66,42.56,42.59,19500.0
2005-09-02 14:35:00,42.6,42.62,42.56,42.56,10500.0,42.6,42.62,42.56,42.56,10500.0
2005-09-02 14:40:00,42.56,42.64,42.56,42.64,3400.0,42.56,42.64,42.56,42.64,3400.0
2005-09-02 14:45:00,42.64,42.65,42.62,42.63,4600.0,42.64,42.65,42.62,42.63,4600.0
2005-09-02 14:50:00,42.64,42.7,42.63,42.7,7300.0,42.64,42.7,42.63,42.7,7300.0
2005-09-02 14:55:00,42.7,42.71,42.68,42.71,9500.0,42.7,42.71,42.68,42.71,9500.0
2005-09-02 15:00:00,42.71,42.72,42.65,42.66,12500.0,42.71,42.72,42.65,42.66,12500.0
2005-09-02 15:05:00,42.66,42.74,42.65,42.74,19800.0,42.66,42.74,42.65,42.74,19800.0
2005-09-02 15:10:00,42.75,42.79,42.75,42.79,10600.0,42.75,42.79,42.75,42.79,10600.0
2005-09-02 15:15:00,42.79,42.79,42.67,42.68,8100.0,42.79,42.79,42.67,42.68,8100.0
2005-09-02 15:20:00,42.68,42.73,42.68,42.72,10200.0,42.68,42.73,42.68,42.72,10200.0
2005-09-02 15:25:00,42.73,42.76,42.7,42.7,11400.0,42.73,42.76,42.7,42.7,11400.0
2005-09-02 15:30:00,42.69,42.71,42.67,42.69,16200.0,42.69,42.71,42.67,42.69,16200.0
2005-09-02 15:35:00,42.7,42.75,42.67,42.72,14000.0,42.7,42.75,42.67,42.72,14000.0
2005-09-02 15:40:00,42.71,42.77,42.61,42.62,28300.0,42.71,42.77,42.61,42.62,28300.0
2005-09-02 15:45:00,42.62,42.67,42.58,42.65,24400.0,42.62,42.67,42.58,42.65,24400.0
2005-09-02 15:50:00,42.64,42.65,42.55,42.61,11400.0,42.64,42.65,42.55,42.61,11400.0
2005-09-02 15:55:00,42.61,42.65,42.58,42.65,32900.0,42.61,42.65,42.58,42.65,32900.0
2005-09-06 09:30:00,42.49,42.74,42.49,42.64,63300.0,42.49,42.74,42.49,42.64,63300.0
2005-09-06 09:35:00,42.67,43.0,42.67,42.76,29500.0,42.67,43.0,42.67,42.76,29500.0
2005-09-06 09:40:00,42.78,42.88,42.78,42.86,23600.0,42.78,42.88,42.78,42.86,23600.0
2005-09-06 09:45:00,42.87,42.96,42.81,42.87,26400.0,42.87,42.96,42.81,42.87,26400.0
2005-09-06 09:50:00,42.9,42.93,42.67,42.88,35200.0,42.9,42.93,42.67,42.88,35200.0
2005-09-06 09:55:00,42.87,42.93,42.81,42.92,15500.0,42.87,42.93,42.81,42.92,15500.0
2005-09-06 10:00:00,42.93,43.01,42.93,42.99,26300.0,42.93,43.01,42.93,42.99,26300.0
2005-09-06 10:05:00,42.99,43.04,42.95,43.03,66300.0,42.99,43.04,42.95,43.03,66300.0
2005-09-06 10:10:00,43.03,43.09,42.99,43.09,31900.0,43.03,43.09,42.99,43.09,31900.0
2005-09-06 10:15:00,43.09,43.11,42.96,42.99,31500.0,43.09,43.11,42.96,42.99,31500.0
2005-09-06 10:20:00,42.98,43.09,42.96,43.09,26800.0,42.98,43.09,42.96,43.09,26800.0
2005-09-06 10:25:00,43.09,43.2,43.08,43.16,23900.0,43.09,43.2,43.08,43.16,23900.0
2005-09-06 10:30:00,43.15,43.25,43.15,43.25,20700.0,43.15,43.25,43.15,43.25,20700.0
2005-09-06 10:35:00,43.24,43.25,43.1,43.13,54600.0,43.24,43.25,43.1,43.13,54600.0
2005-09-06 10:40:00,43.13,43.21,42.98,43.14,27200.0,43.13,43.21,42.98,43.14,27200.0
2005-09-06 10:45:00,43.18,43.2,43.1,43.1,26300.0,43.18,43.2,43.1,43.1,26300.0
2005-09-06 10:50:00,43.1,43.1,43.04,43.06,16800.0,43.1,43.1,43.04,43.06,16800.0
2005-09-06 10:55:00,43.06,43.06,43.02,43.04,8700.0,43.06,43.06,43.02,43.04,8700.0
2005-09-06 11:00:00,43.05,43.06,43.04,43.06,12100.0,43.05,43.06,43.04,43.06,12100.0
2005-09-06 11:05:00,43.06,43.08,43.03,43.08,39100.0,43.06,43.08,43.03,43.08,39100.0
2005-09-06 11:10:00,43.08,43.08,43.05,43.08,22000.0,43.08,43.08,43.05,43.08,22000.0
2005-09-06 11:15:00,43.08,43.08,43.01,43.02,40600.0,43.08,43.08,43.01,43.02,40600.0
2005-09-06 11:20:00,43.02,43.03,42.98,43.03,26300.0,43.02,43.03,42.98,43.03,26300.0
2005-09-06 11:25:00,43.03,43.05,43.02,43.05,8400.0,43.03,43.05,43.02,43.05,8400.0
2005-09-06 11:30:00,43.06,43.1,43.05,43.09,26800.0,43.06,43.1,43.05,43.09,26800.0
2005-09-06 11:35:00,43.09,43.1,43.08,43.09,19800.0,43.09,43.1,43.08,43.09,19800.0
2005-09-06 11:40:00,43.07,43.17,43.05,43.16,42600.0,43.07,43.17,43.05,43.16,42600.0
2005-09-06 11:45:00,43.16,43.23,43.16,43.2,24800.0,43.16,43.23,43.16,43.2,24800.0
2005-09-06 11:50:00,43.25,43.3,43.23,43.28,20800.0,43.25,43.3,43.23,43.28,20800.0
2005-09-06 11:55:00,43.27,43.3,43.27,43.28,11900.0,43.27,43.3,43.27,43.28,11900.0
2005-09-06 12:00:00,43.27,43.45,43.27,43.44,52800.0,43.27,43.45,43.27,43.44,52800.0
2005-09-06 12:05:00,43.45,43.45,43.42,43.42,7700.0,43.45,43.45,43.42,43.42,7700.0
2005-09-06 12:10:00,43.41,43.41,43.38,43.39,7900.0,43.41,43.41,43.38,43.39,7900.0
2005-09-06 12:15:00,43.39,43.46,43.39,43.45,11000.0,43.39,43.46,43.39,43.45,11000.0
2005-09-06 12:20:00,43.46,43.48,43.42,43.44,7500.0,43.46,43.48,43.42,43.44,7500.0
2005-09-06 12:25:00,43.44,43.5,43.4,43.42,14600.0,43.44,43.5,43.4,43.42,14600.0
2005-09-06 12:30:00,43.41,43.42,43.36,43.36,22700.0,43.41,43.42,43.36,43.36,22700.0
2005-09-06 12:35:00,43.37,43.43,43.35,43.43,13400.0,43.37,43.43,43.35,43.43,13400.0
2005-09-06 12:40:00,43.43,43.46,43.43,43.45,8300.0,43.43,43.46,43.43,43.45,8300.0
2005-09-06 12:45:00,43.45,43.46,43.43,43.45,3300.0,43.45,43.46,43.43,43.45,3300.0
2005-09-06 12:50:00,43.44,43.47,43.44,43.46,7900.0,43.44,43.47,43.44,43.46,7900.0
2005-09-06 12:55:00,43.46,43.47,43.45,43.47,8000.0,43.46,43.47,43.45,43.47,8000.0
2005-09-06 13:00:00,43.47,43.48,43.45,43.48,20200.0,43.47,43.48,43.45,43.48,20200.0
2005-09-06 13:05:00,43.48,43.49,43.46,43.47,23000.0,43.48,43.49,43.46,43.47,23000.0
2005-09-06 13:10:00,43.48,43.48,43.45,43.46,8700.0,43.48,43.48,43.45,43.46,8700.0
2005-09-06 13:15:00,43.45,43.47,43.45,43.47,8900.0,43.45,43.47,43.45,43.47,8900.0
2005-09-06 13:20:00,43.47,43.48,43.44,43.46,9200.0,43.47,43.48,43.44,43.46,9200.0
2005-09-06 13:25:00,43.45,43.48,43.44,43.46,11100.0,43.45,43.48,43.44,43.46,11100.0
2005-09-06 13:30:00,43.46,43.47,43.46,43.47,10800.0,43.46,43.47,43.46,43.47,10800.0
2005-09-06 13:35:00,43.47,43.49,43.46,43.48,19400.0,43.47,43.49,43.46,43.48,19400.0
2005-09-06 13:40:00,43.48,43.49,43.47,43.47,11000.0,43.48,43.49,43.47,43.47,11000.0
2005-09-06 13:45:00,43.47,43.47,43.45,43.45,10300.0,43.47,43.47,43.45,43.45,10300.0
2005-09-06 13:50:00,43.46,43.47,43.44,43.46,24900.0,43.46,43.47,43.44,43.46,24900.0
2005-09-06 13:55:00,43.46,43.47,43.45,43.45,17400.0,43.46,43.47,43.45,43.45,17400.0
2005-09-06 14:00:00,43.46,43.46,43.44,43.46,17700.0,43.46,43.46,43.44,43.46,17700.0
2005-09-06 14:05:00,43.46,43.46,43.43,43.43,11200.0,43.46,43.46,43.43,43.43,11200.0
2005-09-06 14:10:00,43.43,43.43,43.39,43.41,28200.0,43.43,43.43,43.39,43.41,28200.0
2005-09-06 14:15:00,43.41,43.43,43.38,43.38,15100.0,43.41,43.43,43.38,43.38,15100.0
2005-09-06 14:20:00,43.38,43.4,43.36,43.38,11100.0,43.38,43.4,43.36,43.38,11100.0
2005-09-06 14:25:00,43.39,43.4,43.38,43.38,12400.0,43.39,43.4,43.38,43.38,12400.0
2005-09-06 14:30:00,43.38,43.39,43.36,43.37,17200.0,43.38,43.39,43.36,43.37,17200.0
2005-09-06 14:35:00,43.38,43.38,43.35,43.37,34300.0,43.38,43.38,43.35,43.37,34300.0
2005-09-06 14:40:00,43.37,43.37,43.34,43.35,19700.0,43.37,43.37,43.34,43.35,19700.0
2005-09-06 14:45:00,43.34,43.38,43.26,43.3,29900.0,43.34,43.38,43.26,43.3,29900.0
2005-09-06 14:50:00,43.3,43.3,43.25,43.29,12200.0,43.3,43.3,43.25,43.29,12200.0
2005-09-06 14:55:00,43.29,43.31,43.25,43.29,16000.0,43.29,43.31,43.25,43.29,16000.0
2005-09-06 15:00:00,43.29,43.3,43.24,43.25,22500.0,43.29,43.3,43.24,43.25,22500.0
2005-09-06 15:05:00,43.24,43.34,43.23,43.29,37300.0,43.24,43.34,43.23,43.29,37300.0
2005-09-06 15:10:00,43.29,43.42,43.29,43.37,18800.0,43.29,43.42,43.29,43.37,18800.0
2005-09-06 15:15:00,43.37,43.45,43.35,43.38,42000.0,43.37,43.45,43.35,43.38,42000.0
2005-09-06 15:20:00,43.38,43.43,43.37,43.39,21800.0,43.38,43.43,43.37,43.39,21800.0
2005-09-06 15:25:00,43.39,43.42,43.36,43.4,22200.0,43.39,43.42,43.36,43.4,22200.0
2005-09-06 15:30:00,43.4,43.43,43.4,43.43,35700.0,43.4,43.43,43.4,43.43,35700.0
2005-09-06 15:35:00,43.43,43.49,43.41,43.44,63000.0,43.43,43.49,43.41,43.44,63000.0
2005-09-06 15:40:00,43.45,43.48,43.41,43.46,20500.0,43.45,43.48,43.41,43.46,20500.0
2005-09-06 15:45:00,43.46,43.48,43.4,43.44,53400.0,43.46,43.48,43.4,43.44,53400.0
2005-09-06 15:50:00,43.43,43.45,43.4,43.41,31200.0,43.43,43.45,43.4,43.41,31200.0
2005-09-06 15:55:00,43.41,43.49,43.4,43.44,63100.0,43.41,43.49,43.4,43.44,63100.0
2005-09-07 09:30:00,43.44,43.44,43.3,43.42,53500.0,43.44,43.44,43.3,43.42,53500.0
2005-09-07 09:35:00,43.43,43.5,43.41,43.48,23500.0,43.43,43.5,43.41,43.48,23500.0
2005-09-07 09:40:00,43.48,43.5,43.45,43.48,10400.0,43.48,43.5,43.45,43.48,10400.0
2005-09-07 09:45:00,43.48,43.5,43.48,43.48,23000.0,43.48,43.5,43.48,43.48,23000.0
2005-09-07 09:50:00,43.5,43.5,43.35,43.41,23300.0,43.5,43.5,43.35,43.41,23300.0
2005-09-07 09:55:00,43.42,43.48,43.34,43.45,32000.0,43.42,43.48,43.34,43.45,32000.0
2005-09-07 10:00:00,43.41,43.48,43.36,43.45,32000.0,43.41,43.48,43.36,43.45,32000.0
2005-09-07 10:05:00,43.43,43.47,43.39,43.42,33500.0,43.43,43.47,43.39,43.42,33500.0
2005-09-07 10:10:00,43.42,43.49,43.42,43.47,69100.0,43.42,43.49,43.42,43.47,69100.0
2005-09-07 10:15:00,43.45,43.46,43.41,43.42,31600.0,43.45,43.46,43.41,43.42,31600.0
2005-09-07 10:20:00,43.42,43.42,43.29,43.34,35100.0,43.42,43.42,43.29,43.34,35100.0
2005-09-07 10:25:00,43.35,43.43,43.35,43.38,14700.0,43.35,43.43,43.35,43.38,14700.0
2005-09-07 10:30:00,43.38,43.44,43.37,43.41,25600.0,43.38,43.44,43.37,43.41,25600.0
2005-09-07 10:35:00,43.42,43.49,43.41,43.47,21000.0,43.42,43.49,43.41,43.47,21000.0
2005-09-07 10:40:00,43.48,43.49,43.46,43.46,21800.0,43.48,43.49,43.46,43.46,21800.0
2005-09-07 10:45:00,43.49,43.49,43.44,43.46,17100.0,43.49,43.49,43.44,43.46,17100.0
2005-09-07 10:50:00,43.46,43.48,43.43,43.45,10200.0,43.46,43.48,43.43,43.45,10200.0
2005-09-07 10:55:00,43.45,43.47,43.43,43.46,14100.0,43.45,43.47,43.43,43.46,14100.0
2005-09-07 11:00:00,43.46,43.49,43.44,43.47,13900.0,43.46,43.49,43.44,43.47,13900.0
2005-09-07 11:05:00,43.47,43.48,43.44,43.44,11200.0,43.47,43.48,43.44,43.44,11200.0
2005-09-07 11:10:00,43.44,43.44,43.38,43.38,12300.0,43.44,43.44,43.38,43.38,12300.0
2005-09-07 11:15:00,43.38,43.41,43.37,43.4,27100.0,43.38,43.41,43.37,43.4,27100.0
2005-09-07 11:20:00,43.41,43.41,43.38,43.38,10300.0,43.41,43.41,43.38,43.38,10300.0
2005-09-07 11:25:00,43.38,43.38,43.37,43.37,6000.0,43.38,43.38,43.37,43.37,6000.0
2005-09-07 11:30:00,43.37,43.39,43.34,43.35,30700.0,43.37,43.39,43.34,43.35,30700.0
2005-09-07 11:35:00,43.36,43.42,43.35,43.42,29400.0,43.36,43.42,43.35,43.42,29400.0
2005-09-07 11:40:00,43.41,43.48,43.41,43.43,11400.0,43.41,43.48,43.41,43.43,11400.0
2005-09-07 11:45:00,43.44,43.46,43.44,43.46,5100.0,43.44,43.46,43.44,43.46,5100.0
2005-09-07 11:50:00,43.46,43.48,43.45,43.47,10300.0,43.46,43.48,43.45,43.47,10300.0
2005-09-07 11:55:00,43.46,43.48,43.46,43.46,6100.0,43.46,43.48,43.46,43.46,6100.0
2005-09-07 12:00:00,43.46,43.48,43.46,43.48,8100.0,43.46,43.48,43.46,43.48,8100.0
2005-09-07 12:05:00,43.48,43.48,43.45,43.47,9100.0,43.48,43.48,43.45,43.47,9100.0
2005-09-07 12:10:00,43.47,43.48,43.45,43.48,13000.0,43.47,43.48,43.45,43.48,13000.0
2005-09-07 12:15:00,43.49,43.49,43.46,43.47,17700.0,43.49,43.49,43.46,43.47,17700.0
2005-09-07 12:20:00,43.48,43.48,43.45,43.46,42000.0,43.48,43.48,43.45,43.46,42000.0
2005-09-07 12:25:00,43.46,43.5,43.46,43.49,17800.0,43.46,43.5,43.46,43.49,17800.0
2005-09-07 12:30:00,43.49,43.7,43.48,43.64,151700.0,43.49,43.7,43.48,43.64,151700.0
2005-09-07 12:35:00,43.62,43.64,43.54,43.56,77500.0,43.62,43.64,43.54,43.56,77500.0
2005-09-07 12:40:00,43.56,43.57,43.51,43.51,13400.0,43.56,43.57,43.51,43.51,13400.0
2005-09-07 12:45:00,43.53,43.53,43.49,43.51,14700.0,43.53,43.53,43.49,43.51,14700.0
2005-09-07 12:50:00,43.5,43.51,43.46,43.46,21900.0,43.5,43.51,43.46,43.46,21900.0
2005-09-07 12:55:00,43.47,43.48,43.45,43.47,13300.0,43.47,43.48,43.45,43.47,13300.0
2005-09-07 13:00:00,43.47,43.51,43.41,43.49,35100.0,43.47,43.51,43.41,43.49,35100.0
2005-09-07 13:05:00,43.49,43.57,43.46,43.57,22500.0,43.49,43.57,43.46,43.57,22500.0
2005-09-07 13:10:00,43.57,43.67,43.55,43.64,67900.0,43.57,43.67,43.55,43.64,67900.0
2005-09-07 13:15:00,43.64,43.67,43.6,43.6,26200.0,43.64,43.67,43.6,43.6,26200.0
2005-09-07 13:20:00,43.6,43.63,43.54,43.59,46300.0,43.6,43.63,43.54,43.59,46300.0
2005-09-07 13:25:00,43.59,43.6,43.55,43.57,20800.0,43.59,43.6,43.55,43.57,20800.0
2005-09-07 13:30:00,43.57,43.57,43.55,43.55,17200.0,43.57,43.57,43.55,43.55,17200.0
2005-09-07 13:35:00,43.55,43.57,43.51,43.56,13400.0,43.55,43.57,43.51,43.56,13400.0
2005-09-07 13:40:00,43.56,43.56,43.51,43.53,10700.0,43.56,43.56,43.51,43.53,10700.0
2005-09-07 13:45:00,43.54,43.59,43.53,43.56,27500.0,43.54,43.59,43.53,43.56,27500.0
2005-09-07 13:50:00,43.56,43.62,43.56,43.58,14600.0,43.56,43.62,43.56,43.58,14600.0
2005-09-07 13:55:00,43.58,43.61,43.58,43.6,19300.0,43.58,43.61,43.58,43.6,19300.0
2005-09-07 14:00:00,43.61,43.67,43.6,43.65,50700.0,43.61,43.67,43.6,43.65,50700.0
2005-09-07 14:05:00,43.66,43.81,43.66,43.81,54800.0,43.66,43.81,43.66,43.81,54800.0
2005-09-07 14:10:00,43.78,43.8,43.74,43.8,24900.0,43.78,43.8,43.74,43.8,24900.0
2005-09-07 14:15:00,43.8,43.82,43.77,43.81,24600.0,43.8,43.82,43.77,43.81,24600.0
2005-09-07 14:20:00,43.83,43.9,43.8,43.87,25200.0,43.83,43.9,43.8,43.87,25200.0
2005-09-07 14:25:00,43.87,43.89,43.77,43.81,103000.0,43.87,43.89,43.77,43.81,103000.0
2005-09-07 14:30:00,43.81,43.84,43.78,43.81,39400.0,43.81,43.84,43.78,43.81,39400.0
2005-09-07 14:35:00,43.81,43.81,43.77,43.8,126700.0,43.81,43.81,43.77,43.8,126700.0
2005-09-07 14:40:00,43.8,43.83,43.78,43.83,20700.0,43.8,43.83,43.78,43.83,20700.0
2005-09-07 14:45:00,43.83,43.83,43.78,43.81,43700.0,43.83,43.83,43.78,43.81,43700.0
2005-09-07 14:50:00,43.8,43.82,43.77,43.79,15700.0,43.8,43.82,43.77,43.79,15700.0
2005-09-07 14:55:00,43.79,43.79,43.69,43.71,40000.0,43.79,43.79,43.69,43.71,40000.0
2005-09-07 15:00:00,43.73,43.75,43.67,43.7,10000.0,43.73,43.75,43.67,43.7,10000.0
2005-09-07 15:05:00,43.7,43.76,43.67,43.69,26400.0,43.7,43.76,43.67,43.69,26400.0
2005-09-07 15:10:00,43.72,43.76,43.7,43.72,30900.0,43.72,43.76,43.7,43.72,30900.0
2005-09-07 15:15:00,43.7,43.8,43.7,43.73,17100.0,43.7,43.8,43.7,43.73,17100.0
2005-09-07 15:20:00,43.74,43.75,43.65,43.68,21500.0,43.74,43.75,43.65,43.68,21500.0
2005-09-07 15:25:00,43.68,43.73,43.67,43.72,37600.0,43.68,43.73,43.67,43.72,37600.0
2005-09-07 15:30:00,43.74,43.74,43.69,43.73,24600.0,43.74,43.74,43.69,43.73,24600.0
2005-09-07 15:35:00,43.74,43.8,43.74,43.77,23300.0,43.74,43.8,43.74,43.77,23300.0
2005-09-07 15:40:00,43.77,43.82,43.75,43.82,31700.0,43.77,43.82,43.75,43.82,31700.0
2005-09-07 15:45:00,43.83,43.86,43.82,43.84,24600.0,43.83,43.86,43.82,43.84,24600.0
2005-09-07 15:50:00,43.83,43.89,43.75,43.85,69100.0,43.83,43.89,43.75,43.85,69100.0
2005-09-07 15:55:00,43.85,43.87,43.8,43.85,52100.0,43.85,43.87,43.8,43.85,52100.0
2005-09-08 09:30:00,43.81,44.25,43.68,43.84,77100.0,43.81,44.25,43.68,43.84,77100.0
2005-09-08 09:35:00,43.8,43.87,43.77,43.78,14200.0,43.8,43.87,43.77,43.78,14200.0
2005-09-08 09:40:00,43.78,43.8,43.76,43.78,6300.0,43.78,43.8,43.76,43.78,6300.0
2005-09-08 09:45:00,43.78,43.88,43.75,43.88,15900.0,43.78,43.88,43.75,43.88,15900.0
2005-09-08 09:50:00,43.86,43.9,43.83,43.85,19500.0,43.86,43.9,43.83,43.85,19500.0
2005-09-08 09:55:00,43.86,43.86,43.82,43.84,7100.0,43.86,43.86,43.82,43.84,7100.0
2005-09-08 10:00:00,43.86,43.9,43.82,43.9,15000.0,43.86,43.9,43.82,43.9,15000.0
2005-09-08 10:05:00,43.89,43.9,43.87,43.9,15700.0,43.89,43.9,43.87,43.9,15700.0
2005-09-08 10:10:00,43.9,43.97,43.89,43.95,29600.0,43.9,43.97,43.89,43.95,29600.0
2005-09-08 10:15:00,43.95,43.97,43.88,43.89,23000.0,43.95,43.97,43.88,43.89,23000.0
2005-09-08 10:20:00,43.88,43.93,43.87,43.92,18700.0,43.88,43.93,43.87,43.92,18700.0
2005-09-08 10:25:00,43.92,43.95,43.92,43.95,17400.0,43.92,43.95,43.92,43.95,17400.0
2005-09-08 10:30:00,43.95,44.0,43.94,43.97,35100.0,43.95,44.0,43.94,43.97,35100.0
2005-09-08 10:35:00,43.99,44.05,43.98,44.05,28100.0,43.99,44.05,43.98,44.05,28100.0
2005-09-08 10:40:00,44.05,44.14,44.03,44.09,33900.0,44.05,44.14,44.03,44.09,33900.0
2005-09-08 10:45:00,44.06,44.1,44.03,44.03,22200.0,44.06,44.1,44.03,44.03,22200.0
2005-09-08 10:50:00,44.03,44.07,44.0,44.06,31900.0,44.03,44.07,44.0,44.06,31900.0
2005-09-08 10:55:00,44.04,44.14,44.03,44.13,16400.0,44.04,44.14,44.03,44.13,16400.0
2005-09-08 11:00:00,44.13,44.18,44.07,44.15,29700.0,44.13,44.18,44.07,44.15,29700.0
2005-09-08 11:05:00,44.16,44.27,44.16,44.23,30200.0,44.16,44.27,44.16,44.23,30200.0
2005-09-08 11:10:00,44.22,44.28,44.22,44.28,13800.0,44.22,44.28,44.22,44.28,13800.0
2005-09-08 11:15:00,44.27,44.29,44.23,44.25,38600.0,44.27,44.29,44.23,44.25,38600.0
2005-09-08 11:20:00,44.25,44.26,44.23,44.24,30300.0,44.25,44.26,44.23,44.24,30300.0
2005-09-08 11:25:00,44.23,44.26,44.23,44.26,12000.0,44.23,44.26,44.23,44.26,12000.0
2005-09-08 11:30:00,44.26,44.3,44.21,44.26,27500.0,44.26,44.3,44.21,44.26,27500.0
2005-09-08 11:35:00,44.26,44.26,44.22,44.22,22500.0,44.26,44.26,44.22,44.22,22500.0
2005-09-08 11:40:00,44.23,44.23,44.19,44.19,15000.0,44.23,44.23,44.19,44.19,15000.0
2005-09-08 11:45:00,44.19,44.2,44.14,44.14,15100.0,44.19,44.2,44.14,44.14,15100.0
2005-09-08 11:50:00,44.17,44.17,44.08,44.09,30200.0,44.17,44.17,44.08,44.09,30200.0
2005-09-08 11:55:00,44.09,44.14,44.08,44.09,17000.0,44.09,44.14,44.08,44.09,17000.0
2005-09-08 12:00:00,44.1,44.1,44.0,44.01,31400.0,44.1,44.1,44.0,44.01,31400.0
2005-09-08 12:05:00,44.03,44.05,44.0,44.01,28200.0,44.03,44.05,44.0,44.01,28200.0
2005-09-08 12:10:00,44.02,44.02,44.0,44.0,18900.0,44.02,44.02,44.0,44.0,18900.0
2005-09-08 12:15:00,44.0,44.02,43.98,44.01,123000.0,44.0,44.02,43.98,44.01,123000.0
2005-09-08 12:20:00,44.01,44.05,44.01,44.02,22500.0,44.01,44.05,44.01,44.02,22500.0
2005-09-08 12:25:00,44.02,44.04,44.0,44.04,137900.0,44.02,44.04,44.0,44.04,137900.0
2005-09-08 12:30:00,44.03,44.1,44.02,44.06,60000.0,44.03,44.1,44.02,44.06,60000.0
2005-09-08 12:35:00,44.05,44.06,44.0,44.01,21600.0,44.05,44.06,44.0,44.01,21600.0
2005-09-08 12:40:00,44.0,44.01,44.0,44.01,9300.0,44.0,44.01,44.0,44.01,9300.0
2005-09-08 12:45:00,44.0,44.05,44.0,44.01,23100.0,44.0,44.05,44.0,44.01,23100.0
2005-09-08 12:50:00,44.01,44.01,43.9,43.91,38700.0,44.01,44.01,43.9,43.91,38700.0
2005-09-08 12:55:00,43.91,43.93,43.9,43.9,8300.0,43.91,43.93,43.9,43.9,8300.0
2005-09-08 13:00:00,43.9,43.91,43.86,43.86,8700.0,43.9,43.91,43.86,43.86,8700.0
2005-09-08 13:05:00,43.86,43.88,43.85,43.85,13100.0,43.86,43.88,43.85,43.85,13100.0
2005-09-08 13:10:00,43.85,43.92,43.84,43.9,25300.0,43.85,43.92,43.84,43.9,25300.0
2005-09-08 13:15:00,43.91,43.97,43.91,43.93,36200.0,43.91,43.97,43.91,43.93,36200.0
2005-09-08 13:20:00,43.93,43.94,43.9,43.9,8300.0,43.93,43.94,43.9,43.9,8300.0
2005-09-08 13:25:00,43.91,43.93,43.89,43.9,20100.0,43.91,43.93,43.89,43.9,20100.0
2005-09-08 13:30:00,43.9,43.95,43.9,43.94,10800.0,43.9,43.95,43.9,43.94,10800.0
2005-09-08 13:35:00,43.93,43.93,43.9,43.92,12400.0,43.93,43.93,43.9,43.92,12400.0
2005-09-08 13:40:00,43.92,43.92,43.9,43.9,4800.0,43.92,43.92,43.9,43.9,4800.0
2005-09-08 13:45:00,43.9,43.91,43.88,43.88,11200.0,43.9,43.91,43.88,43.88,11200.0
2005-09-08 13:50:00,43.88,43.89,43.85,43.85,25500.0,43.88,43.89,43.85,43.85,25500.0
2005-09-08 13:55:00,43.86,43.86,43.85,43.86,5400.0,43.86,43.86,43.85,43.86,5400.0
2005-09-08 14:00:00,43.85,44.0,43.85,44.0,26800.0,43.85,44.0,43.85,44.0,26800.0
2005-09-08 14:05:00,44.0,44.0,43.98,43.98,4300.0,44.0,44.0,43.98,43.98,4300.0
2005-09-08 14:10:00,43.98,44.01,43.91,43.91,8900.0,43.98,44.01,43.91,43.91,8900.0
2005-09-08 14:15:00,43.93,43.93,43.89,43.93,51600.0,43.93,43.93,43.89,43.93,51600.0
2005-09-08 14:20:00,43.92,43.96,43.92,43.96,11500.0,43.92,43.96,43.92,43.96,11500.0
2005-09-08 14:25:00,43.95,43.96,43.9,43.92,10400.0,43.95,43.96,43.9,43.92,10400.0
2005-09-08 14:30:00,43.9,43.95,43.9,43.92,11100.0,43.9,43.95,43.9,43.92,11100.0
2005-09-08 14:35:00,43.92,43.94,43.91,43.92,7100.0,43.92,43.94,43.91,43.92,7100.0
2005-09-08 14:40:00,43.92,43.95,43.87,43.94,27700.0,43.92,43.95,43.87,43.94,27700.0
2005-09-08 14:45:00,43.95,43.96,43.93,43.95,20600.0,43.95,43.96,43.93,43.95,20600.0
2005-09-08 14:50:00,43.95,43.96,43.94,43.95,16900.0,43.95,43.96,43.94,43.95,16900.0
2005-09-08 14:55:00,43.95,44.0,43.91,43.94,39000.0,43.95,44.0,43.91,43.94,39000.0
2005-09-08 15:00:00,43.92,43.94,43.86,43.91,20500.0,43.92,43.94,43.86,43.91,20500.0
2005-09-08 15:05:00,43.92,43.92,43.87,43.9,22400.0,43.92,43.92,43.87,43.9,22400.0
2005-09-08 15:10:00,43.89,43.89,43.84,43.86,10100.0,43.89,43.89,43.84,43.86,10100.0
2005-09-08 15:15:00,43.86,43.86,43.83,43.83,13000.0,43.86,43.86,43.83,43.83,13000.0
2005-09-08 15:20:00,43.85,43.9,43.84,43.88,16400.0,43.85,43.9,43.84,43.88,16400.0
2005-09-08 15:25:00,43.89,43.94,43.88,43.93,19300.0,43.89,43.94,43.88,43.93,19300.0
2005-09-08 15:30:00,43.93,43.95,43.91,43.92,23000.0,43.93,43.95,43.91,43.92,23000.0
2005-09-08 15:35:00,43.91,43.93,43.89,43.89,26900.0,43.91,43.93,43.89,43.89,26900.0
2005-09-08 15:40:00,43.89,43.9,43.88,43.9,15800.0,43.89,43.9,43.88,43.9,15800.0
2005-09-08 15:45:00,43.89,43.9,43.89,43.9,19400.0,43.89,43.9,43.89,43.9,19400.0
2005-09-08 15:50:00,43.89,43.93,43.89,43.92,40600.0,43.89,43.93,43.89,43.92,40600.0
2005-09-08 15:55:00,43.92,43.99,43.9,43.91,65600.0,43.92,43.99,43.9,43.91,65600.0
2005-09-09 09:30:00,43.89,44.18,43.75,44.14,56400.0,43.89,44.18,43.75,44.14,56400.0
2005-09-09 09:35:00,44.14,44.14,43.87,43.9,23700.0,44.14,44.14,43.87,43.9,23700.0
2005-09-09 09:40:00,43.92,44.0,43.91,43.98,15400.0,43.92,44.0,43.91,43.98,15400.0
2005-09-09 09:45:00,43.98,44.0,43.91,43.94,18500.0,43.98,44.0,43.91,43.94,18500.0
2005-09-09 09:50:00,43.96,44.0,43.96,43.98,9400.0,43.96,44.0,43.96,43.98,9400.0
2005-09-09 09:55:00,43.98,44.04,43.95,43.95,44600.0,43.98,44.04,43.95,43.95,44600.0
2005-09-09 10:00:00,43.95,43.95,43.88,43.93,67000.0,43.95,43.95,43.88,43.93,67000.0
2005-09-09 10:05:00,43.93,44.1,43.93,44.01,36000.0,43.93,44.1,43.93,44.01,36000.0
2005-09-09 10:10:00,44.0,44.01,43.92,43.94,17000.0,44.0,44.01,43.92,43.94,17000.0
2005-09-09 10:15:00,43.95,44.0,43.94,43.98,14600.0,43.95,44.0,43.94,43.98,14600.0
2005-09-09 10:20:00,43.98,44.0,43.98,43.98,15600.0,43.98,44.0,43.98,43.98,15600.0
2005-09-09 10:25:00,43.99,44.0,43.98,43.99,14800.0,43.99,44.0,43.98,43.99,14800.0
2005-09-09 10:30:00,43.99,44.0,43.98,44.0,11700.0,43.99,44.0,43.98,44.0,11700.0
2005-09-09 10:35:00,44.0,44.0,43.98,43.98,16100.0,44.0,44.0,43.98,43.98,16100.0
2005-09-09 10:40:00,43.98,43.98,43.91,43.91,18000.0,43.98,43.98,43.91,43.91,18000.0
2005-09-09 10:45:00,43.92,43.97,43.92,43.94,10400.0,43.92,43.97,43.92,43.94,10400.0
2005-09-09 10:50:00,43.94,43.98,43.92,43.92,12800.0,43.94,43.98,43.92,43.92,12800.0
2005-09-09 10:55:00,43.91,43.95,43.91,43.95,8100.0,43.91,43.95,43.91,43.95,8100.0
2005-09-09 11:00:00,43.95,43.99,43.91,43.93,21700.0,43.95,43.99,43.91,43.93,21700.0
2005-09-09 11:05:00,43.93,43.95,43.91,43.93,7000.0,43.93,43.95,43.91,43.93,7000.0
2005-09-09 11:10:00,43.93,43.96,43.92,43.93,12200.0,43.93,43.96,43.92,43.93,12200.0
2005-09-09 11:15:00,43.94,43.99,43.94,43.98,9400.0,43.94,43.99,43.94,43.98,9400.0
2005-09-09 11:20:00,43.98,44.04,43.98,43.98,19400.0,43.98,44.04,43.98,43.98,19400.0
2005-09-09 11:25:00,43.98,43.99,43.83,43.83,30800.0,43.98,43.99,43.83,43.83,30800.0
2005-09-09 11:30:00,43.83,43.93,43.8,43.9,28100.0,43.83,43.93,43.8,43.9,28100.0
2005-09-09 11:35:00,43.9,43.92,43.9,43.92,30400.0,43.9,43.92,43.9,43.92,30400.0
2005-09-09 11:40:00,43.92,43.95,43.9,43.9,32200.0,43.92,43.95,43.9,43.9,32200.0
2005-09-09 11:45:00,43.9,43.93,43.8,43.82,29100.0,43.9,43.93,43.8,43.82,29100.0
2005-09-09 11:50:00,43.82,43.89,43.8,43.89,25300.0,43.82,43.89,43.8,43.89,25300.0
2005-09-09 11:55:00,43.9,43.9,43.8,43.9,19200.0,43.9,43.9,43.8,43.9,19200.0
2005-09-09 12:00:00,43.91,43.94,43.87,43.92,11600.0,43.91,43.94,43.87,43.92,11600.0
2005-09-09 12:05:00,43.91,43.94,43.84,43.89,26100.0,43.91,43.94,43.84,43.89,26100.0
2005-09-09 12:10:00,43.89,43.97,43.88,43.89,12200.0,43.89,43.97,43.88,43.89,12200.0
2005-09-09 12:15:00,43.89,43.95,43.85,43.9,6300.0,43.89,43.95,43.85,43.9,6300.0
2005-09-09 12:20:00,43.9,43.97,43.9,43.97,3500.0,43.9,43.97,43.9,43.97,3500.0
2005-09-09 12:25:00,43.95,44.0,43.95,43.96,8700.0,43.95,44.0,43.95,43.96,8700.0
2005-09-09 12:30:00,43.96,44.0,43.95,43.97,60800.0,43.96,44.0,43.95,43.97,60800.0
2005-09-09 12:35:00,43.97,43.98,43.95,43.97,12700.0,43.97,43.98,43.95,43.97,12700.0
2005-09-09 12:40:00,43.98,43.98,43.96,43.97,5900.0,43.98,43.98,43.96,43.97,5900.0
2005-09-09 12:45:00,43.95,43.97,43.91,43.91,5900.0,43.95,43.97,43.91,43.91,5900.0
2005-09-09 12:50:00,43.91,43.93,43.9,43.9,7100.0,43.91,43.93,43.9,43.9,7100.0
2005-09-09 12:55:00,43.9,43.91,43.89,43.89,16000.0,43.9,43.91,43.89,43.89,16000.0
2005-09-09 13:00:00,43.89,43.92,43.89,43.9,16400.0,43.89,43.92,43.89,43.9,16400.0
2005-09-09 13:05:00,43.89,43.89,43.79,43.8,10800.0,43.89,43.89,43.79,43.8,10800.0
2005-09-09 13:10:00,43.8,43.85,43.8,43.85,12400.0,43.8,43.85,43.8,43.85,12400.0
2005-09-09 13:15:00,43.84,43.93,43.84,43.93,17700.0,43.84,43.93,43.84,43.93,17700.0
2005-09-09 13:20:00,43.92,43.97,43.9,43.94,22800.0,43.92,43.97,43.9,43.94,22800.0
2005-09-09 13:25:00,43.95,43.96,43.94,43.95,6700.0,43.95,43.96,43.94,43.95,6700.0
2005-09-09 13:30:00,43.95,43.97,43.93,43.93,9000.0,43.95,43.97,43.93,43.93,9000.0
2005-09-09 13:35:00,43.93,43.95,43.92,43.92,5300.0,43.93,43.95,43.92,43.92,5300.0
2005-09-09 13:40:00,43.93,43.96,43.93,43.96,4400.0,43.93,43.96,43.93,43.96,4400.0
2005-09-09 13:45:00,43.97,44.01,43.96,43.99,8100.0,43.97,44.01,43.96,43.99,8100.0
2005-09-09 13:50:00,43.99,43.99,43.96,43.98,4600.0,43.99,43.99,43.96,43.98,4600.0
2005-09-09 13:55:00,43.97,43.99,43.96,43.97,3100.0,43.97,43.99,43.96,43.97,3100.0
2005-09-09 14:00:00,43.96,43.97,43.89,43.9,9800.0,43.96,43.97,43.89,43.9,9800.0
2005-09-09 14:05:00,43.89,43.89,43.67,43.81,46100.0,43.89,43.89,43.67,43.81,46100.0
2005-09-09 14:10:00,43.81,43.85,43.8,43.85,7000.0,43.81,43.85,43.8,43.85,7000.0
2005-09-09 14:15:00,43.84,43.85,43.81,43.83,5600.0,43.84,43.85,43.81,43.83,5600.0
2005-09-09 14:20:00,43.82,43.86,43.8,43.83,13600.0,43.82,43.86,43.8,43.83,13600.0
2005-09-09 14:25:00,43.84,43.85,43.83,43.84,7500.0,43.84,43.85,43.83,43.84,7500.0
2005-09-09 14:30:00,43.84,43.85,43.81,43.81,26700.0,43.84,43.85,43.81,43.81,26700.0
2005-09-09 14:35:00,43.81,43.82,43.66,43.7,25600.0,43.81,43.82,43.66,43.7,25600.0
2005-09-09 14:40:00,43.69,43.72,43.66,43.7,17700.0,43.69,43.72,43.66,43.7,17700.0
2005-09-09 14:45:00,43.7,43.77,43.69,43.75,14800.0,43.7,43.77,43.69,43.75,14800.0
2005-09-09 14:50:00,43.75,43.77,43.67,43.69,35300.0,43.75,43.77,43.67,43.69,35300.0
2005-09-09 14:55:00,43.7,43.75,43.7,43.72,17900.0,43.7,43.75,43.7,43.72,17900.0
2005-09-09 15:00:00,43.73,43.75,43.71,43.73,15200.0,43.73,43.75,43.71,43.73,15200.0
2005-09-09 15:05:00,43.75,43.75,43.7,43.74,38700.0,43.75,43.75,43.7,43.74,38700.0
2005-09-09 15:10:00,43.73,43.76,43.73,43.75,12200.0,43.73,43.76,43.73,43.75,12200.0
2005-09-09 15:15:00,43.75,43.75,43.72,43.74,13200.0,43.75,43.75,43.72,43.74,13200.0
2005-09-09 15:20:00,43.74,43.76,43.73,43.76,17700.0,43.74,43.76,43.73,43.76,17700.0
2005-09-09 15:25:00,43.76,43.76,43.74,43.75,17200.0,43.76,43.76,43.74,43.75,17200.0
2005-09-09 15:30:00,43.75,43.77,43.74,43.75,32800.0,43.75,43.77,43.74,43.75,32800.0
2005-09-09 15:35:00,43.75,43.76,43.73,43.73,33600.0,43.75,43.76,43.73,43.73,33600.0
2005-09-09 15:40:00,43.73,43.77,43.71,43.75,31800.0,43.73,43.77,43.71,43.75,31800.0
2005-09-09 15:45:00,43.75,43.76,43.73,43.74,32500.0,43.75,43.76,43.73,43.74,32500.0
2005-09-09 15:50:00,43.75,43.75,43.7,43.7,59100.0,43.75,43.75,43.7,43.7,59100.0
2005-09-09 15:55:00,43.7,43.78,43.7,43.77,122400.0,43.7,43.78,43.7,43.77,122400.0
2005-09-12 09:30:00,43.75,43.93,43.65,43.93,83100.0,43.75,43.93,43.65,43.93,83100.0
2005-09-12 09:35:00,43.92,44.15,43.92,44.15,21100.0,43.92,44.15,43.92,44.15,21100.0
2005-09-12 09:40:00,44.16,44.18,44.14,44.14,20400.0,44.16,44.18,44.14,44.14,20400.0
2005-09-12 09:45:00,44.14,44.17,44.06,44.1,23300.0,44.14,44.17,44.06,44.1,23300.0
2005-09-12 09:50:00,44.12,44.13,44.04,44.09,29800.0,44.12,44.13,44.04,44.09,29800.0
2005-09-12 09:55:00,44.1,44.1,44.01,44.04,27100.0,44.1,44.1,44.01,44.04,27100.0
2005-09-12 10:00:00,44.04,44.05,43.93,43.97,23800.0,44.04,44.05,43.93,43.97,23800.0
2005-09-12 10:05:00,43.98,44.02,43.91,44.02,18400.0,43.98,44.02,43.91,44.02,18400.0
2005-09-12 10:10:00,44.03,44.03,43.93,44.02,11000.0,44.03,44.03,43.93,44.02,11000.0
2005-09-12 10:15:00,44.01,44.15,43.98,44.08,15700.0,44.01,44.15,43.98,44.08,15700.0
2005-09-12 10:20:00,44.08,44.16,44.05,44.16,16400.0,44.08,44.16,44.05,44.16,16400.0
2005-09-12 10:25:00,44.16,44.23,44.13,44.17,15600.0,44.16,44.23,44.13,44.17,15600.0
2005-09-12 10:30:00,44.16,44.18,44.07,44.08,52900.0,44.16,44.18,44.07,44.08,52900.0
2005-09-12 10:35:00,44.08,44.1,44.04,44.1,56900.0,44.08,44.1,44.04,44.1,56900.0
2005-09-12 10:40:00,44.1,44.17,44.09,44.16,18200.0,44.1,44.17,44.09,44.16,18200.0
2005-09-12 10:45:00,44.16,44.18,44.1,44.11,31300.0,44.16,44.18,44.1,44.11,31300.0
2005-09-12 10:50:00,44.1,44.11,44.09,44.1,13600.0,44.1,44.11,44.09,44.1,13600.0
2005-09-12 10:55:00,44.09,44.11,44.07,44.08,12700.0,44.09,44.11,44.07,44.08,12700.0
2005-09-12 11:00:00,44.08,44.08,44.05,44.06,12500.0,44.08,44.08,44.05,44.06,12500.0
2005-09-12 11:05:00,44.06,44.07,44.02,44.05,14000.0,44.06,44.07,44.02,44.05,14000.0
2005-09-12 11:10:00,44.07,44.08,44.06,44.08,13300.0,44.07,44.08,44.06,44.08,13300.0
2005-09-12 11:15:00,44.08,44.08,44.06,44.06,7500.0,44.08,44.08,44.06,44.06,7500.0
2005-09-12 11:20:00,44.07,44.09,44.06,44.07,14000.0,44.07,44.09,44.06,44.07,14000.0
2005-09-12 11:25:00,44.09,44.11,44.05,44.06,23000.0,44.09,44.11,44.05,44.06,23000.0
2005-09-12 11:30:00,44.06,44.06,44.02,44.02,16500.0,44.06,44.06,44.02,44.02,16500.0
2005-09-12 11:35:00,44.04,44.04,43.99,44.0,19200.0,44.04,44.04,43.99,44.0,19200.0
2005-09-12 11:40:00,43.99,43.99,43.95,43.95,17600.0,43.99,43.99,43.95,43.95,17600.0
2005-09-12 11:45:00,43.94,43.99,43.94,43.94,11500.0,43.94,43.99,43.94,43.94,11500.0
2005-09-12 11:50:00,43.94,43.94,43.88,43.91,9300.0,43.94,43.94,43.88,43.91,9300.0
2005-09-12 11:55:00,43.89,43.93,43.89,43.91,14400.0,43.89,43.93,43.89,43.91,14400.0
2005-09-12 12:00:00,43.91,44.08,43.9,44.08,12200.0,43.91,44.08,43.9,44.08,12200.0
2005-09-12 12:05:00,44.08,44.15,44.04,44.08,12800.0,44.08,44.15,44.04,44.08,12800.0
2005-09-12 12:10:00,44.09,44.23,44.09,44.22,25300.0,44.09,44.23,44.09,44.22,25300.0
2005-09-12 12:15:00,44.22,44.24,44.22,44.23,4000.0,44.22,44.24,44.22,44.23,4000.0
2005-09-12 12:20:00,44.22,44.4,44.22,44.4,23100.0,44.22,44.4,44.22,44.4,23100.0
2005-09-12 12:25:00,44.39,44.4,44.38,44.4,11300.0,44.39,44.4,44.38,44.4,11300.0
2005-09-12 12:30:00,44.39,44.4,44.35,44.35,9400.0,44.39,44.4,44.35,44.35,9400.0
2005-09-12 12:35:00,44.35,44.37,44.35,44.37,17400.0,44.35,44.37,44.35,44.37,17400.0
2005-09-12 12:40:00,44.35,44.37,44.3,44.32,15100.0,44.35,44.37,44.3,44.32,15100.0
2005-09-12 12:45:00,44.32,44.32,44.23,44.23,18200.0,44.32,44.32,44.23,44.23,18200.0
2005-09-12 12:50:00,44.25,44.25,44.22,44.24,3600.0,44.25,44.25,44.22,44.24,3600.0
2005-09-12 12:55:00,44.22,44.23,44.18,44.2,20000.0,44.22,44.23,44.18,44.2,20000.0
2005-09-12 13:00:00,44.2,44.21,44.19,44.2,4300.0,44.2,44.21,44.19,44.2,4300.0
2005-09-12 13:05:00,44.21,44.22,44.21,44.22,15800.0,44.21,44.22,44.21,44.22,15800.0
2005-09-12 13:10:00,44.23,44.25,44.22,44.22,8300.0,44.23,44.25,44.22,44.22,8300.0
2005-09-12 13:15:00,44.22,44.22,44.19,44.22,11500.0,44.22,44.22,44.19,44.22,11500.0
2005-09-12 13:20:00,44.23,44.23,44.21,44.23,23600.0,44.23,44.23,44.21,44.23,23600.0
2005-09-12 13:25:00,44.22,44.23,44.17,44.18,5200.0,44.22,44.23,44.17,44.18,5200.0
2005-09-12 13:30:00,44.18,44.23,44.18,44.22,14800.0,44.18,44.23,44.18,44.22,14800.0
2005-09-12 13:35:00,44.22,44.25,44.22,44.25,17500.0,44.22,44.25,44.22,44.25,17500.0
2005-09-12 13:40:00,44.24,44.25,44.23,44.23,19800.0,44.24,44.25,44.23,44.23,19800.0
2005-09-12 13:45:00,44.24,44.24,44.19,44.21,11400.0,44.24,44.24,44.19,44.21,11400.0
2005-09-12 13:50:00,44.2,44.25,44.19,44.19,11500.0,44.2,44.25,44.19,44.19,11500.0
2005-09-12 13:55:00,44.19,44.22,44.19,44.21,7900.0,44.19,44.22,44.19,44.21,7900.0
2005-09-12 14:00:00,44.2,44.26,44.2,44.24,13100.0,44.2,44.26,44.2,44.24,13100.0
2005-09-12 14:05:00,44.24,44.24,44.18,44.23,14400.0,44.24,44.24,44.18,44.23,14400.0
2005-09-12 14:10:00,44.23,44.25,44.23,44.25,9500.0,44.23,44.25,44.23,44.25,9500.0
2005-09-12 14:15:00,44.24,44.25,44.22,44.24,12800.0,44.24,44.25,44.22,44.24,12800.0
2005-09-12 14:20:00,44.24,44.25,44.22,44.23,6500.0,44.24,44.25,44.22,44.23,6500.0
2005-09-12 14:25:00,44.24,44.25,44.21,44.24,8400.0,44.24,44.25,44.21,44.24,8400.0
2005-09-12 14:30:00,44.25,44.25,44.24,44.25,12300.0,44.25,44.25,44.24,44.25,12300.0
2005-09-12 14:35:00,44.24,44.25,44.24,44.24,7100.0,44.24,44.25,44.24,44.24,7100.0
2005-09-12 14:40:00,44.24,44.25,44.24,44.25,20200.0,44.24,44.25,44.24,44.25,20200.0
2005-09-12 14:45:00,44.25,44.25,44.22,44.24,23900.0,44.25,44.25,44.22,44.24,23900.0
2005-09-12 14:50:00,44.23,44.25,44.22,44.24,28200.0,44.23,44.25,44.22,44.24,28200.0
2005-09-12 14:55:00,44.24,44.27,44.24,44.24,23100.0,44.24,44.27,44.24,44.24,23100.0
2005-09-12 15:00:00,44.24,44.25,44.22,44.23,9700.0,44.24,44.25,44.22,44.23,9700.0
2005-09-12 15:05:00,44.23,44.25,44.21,44.24,25800.0,44.23,44.25,44.21,44.24,25800.0
2005-09-12 15:10:00,44.24,44.25,44.22,44.23,17900.0,44.24,44.25,44.22,44.23,17900.0
2005-09-12 15:15:00,44.23,44.25,44.23,44.23,31800.0,44.23,44.25,44.23,44.23,31800.0
2005-09-12 15:20:00,44.23,44.25,44.23,44.24,11500.0,44.23,44.25,44.23,44.24,11500.0
2005-09-12 15:25:00,44.24,44.25,44.23,44.25,24600.0,44.24,44.25,44.23,44.25,24600.0
2005-09-12 15:30:00,44.24,44.25,44.23,44.24,44700.0,44.24,44.25,44.23,44.24,44700.0
2005-09-12 15:35:00,44.24,44.24,44.18,44.21,76000.0,44.24,44.24,44.18,44.21,76000.0
2005-09-12 15:40:00,44.23,44.23,44.19,44.23,41800.0,44.23,44.23,44.19,44.23,41800.0
2005-09-12 15:45:00,44.23,44.25,44.2,44.24,43600.0,44.23,44.25,44.2,44.24,43600.0
2005-09-12 15:50:00,44.25,44.25,44.22,44.22,39600.0,44.25,44.25,44.22,44.22,39600.0
2005-09-12 15:55:00,44.22,44.26,44.21,44.26,43100.0,44.22,44.26,44.21,44.26,43100.0
2005-09-13 09:30:00,43.86,44.0,43.78,43.78,100300.0,43.86,44.0,43.78,43.78,100300.0
2005-09-13 09:35:00,43.75,43.89,43.75,43.85,26500.0,43.75,43.89,43.75,43.85,26500.0
2005-09-13 09:40:00,43.85,43.86,43.8,43.83,38700.0,43.85,43.86,43.8,43.83,38700.0
2005-09-13 09:45:00,43.84,43.88,43.83,43.85,26000.0,43.84,43.88,43.83,43.85,26000.0
2005-09-13 09:50:00,43.85,44.0,43.85,43.91,25800.0,43.85,44.0,43.85,43.91,25800.0
2005-09-13 09:55:00,43.92,43.98,43.85,43.85,5300.0,43.92,43.98,43.85,43.85,5300.0
2005-09-13 10:00:00,43.85,43.94,43.85,43.85,65300.0,43.85,43.94,43.85,43.85,65300.0
2005-09-13 10:05:00,43.85,43.86,43.83,43.84,21100.0,43.85,43.86,43.83,43.84,21100.0
2005-09-13 10:10:00,43.84,43.91,43.84,43.88,22500.0,43.84,43.91,43.84,43.88,22500.0
2005-09-13 10:15:00,43.89,43.9,43.85,43.86,10100.0,43.89,43.9,43.85,43.86,10100.0
2005-09-13 10:20:00,43.87,43.88,43.78,43.81,23900.0,43.87,43.88,43.78,43.81,23900.0
2005-09-13 10:25:00,43.83,43.86,43.79,43.81,113800.0,43.83,43.86,43.79,43.81,113800.0
2005-09-13 10:30:00,43.82,43.82,43.73,43.74,32700.0,43.82,43.82,43.73,43.74,32700.0
2005-09-13 10:35:00,43.72,43.72,43.55,43.58,39200.0,43.72,43.72,43.55,43.58,39200.0
2005-09-13 10:40:00,43.61,43.69,43.58,43.65,13700.0,43.61,43.69,43.58,43.65,13700.0
2005-09-13 10:45:00,43.65,43.67,43.63,43.64,22700.0,43.65,43.67,43.63,43.64,22700.0
2005-09-13 10:50:00,43.64,43.64,43.58,43.62,18600.0,43.64,43.64,43.58,43.62,18600.0
2005-09-13 10:55:00,43.63,43.64,43.55,43.55,19300.0,43.63,43.64,43.55,43.55,19300.0
2005-09-13 11:00:00,43.55,43.59,43.49,43.52,23200.0,43.55,43.59,43.49,43.52,23200.0
2005-09-13 11:05:00,43.52,43.57,43.42,43.5,41600.0,43.52,43.57,43.42,43.5,41600.0
2005-09-13 11:10:00,43.49,43.49,43.44,43.47,13500.0,43.49,43.49,43.44,43.47,13500.0
2005-09-13 11:15:00,43.46,43.48,43.44,43.44,11100.0,43.46,43.48,43.44,43.44,11100.0
2005-09-13 11:20:00,43.45,43.5,43.3,43.32,56600.0,43.45,43.5,43.3,43.32,56600.0
2005-09-13 11:25:00,43.32,43.5,43.31,43.39,42500.0,43.32,43.5,43.31,43.39,42500.0
2005-09-13 11:30:00,43.39,43.45,43.36,43.43,26500.0,43.39,43.45,43.36,43.43,26500.0
2005-09-13 11:35:00,43.43,43.47,43.4,43.47,40800.0,43.43,43.47,43.4,43.47,40800.0
2005-09-13 11:40:00,43.45,43.47,43.38,43.38,23000.0,43.45,43.47,43.38,43.38,23000.0
2005-09-13 11:45:00,43.39,43.39,43.26,43.31,19200.0,43.39,43.39,43.26,43.31,19200.0
2005-09-13 11:50:00,43.31,43.32,43.11,43.12,48900.0,43.31,43.32,43.11,43.12,48900.0
2005-09-13 11:55:00,43.12,43.15,43.07,43.14,43600.0,43.12,43.15,43.07,43.14,43600.0
2005-09-13 12:00:00,43.13,43.14,42.93,42.93,88500.0,43.13,43.14,42.93,42.93,88500.0
2005-09-13 12:05:00,42.93,43.0,42.92,42.98,23300.0,42.93,43.0,42.92,42.98,23300.0
2005-09-13 12:10:00,43.0,43.07,42.99,43.07,23100.0,43.0,43.07,42.99,43.07,23100.0
2005-09-13 12:15:00,43.07,43.09,43.04,43.09,21000.0,43.07,43.09,43.04,43.09,21000.0
2005-09-13 12:20:00,43.09,43.14,43.08,43.13,17300.0,43.09,43.14,43.08,43.13,17300.0
2005-09-13 12:25:00,43.14,43.15,43.09,43.1,13100.0,43.14,43.15,43.09,43.1,13100.0
2005-09-13 12:30:00,43.1,43.13,43.09,43.13,22900.0,43.1,43.13,43.09,43.13,22900.0
2005-09-13 12:35:00,43.13,43.17,43.12,43.16,17800.0,43.13,43.17,43.12,43.16,17800.0
2005-09-13 12:40:00,43.16,43.18,43.14,43.18,10500.0,43.16,43.18,43.14,43.18,10500.0
2005-09-13 12:45:00,43.17,43.22,43.17,43.21,12200.0,43.17,43.22,43.17,43.21,12200.0
2005-09-13 12:50:00,43.22,43.33,43.21,43.3,15300.0,43.22,43.33,43.21,43.3,15300.0
2005-09-13 12:55:00,43.29,43.39,43.29,43.39,10900.0,43.29,43.39,43.29,43.39,10900.0
2005-09-13 13:00:00,43.37,43.47,43.37,43.42,45500.0,43.37,43.47,43.37,43.42,45500.0
2005-09-13 13:05:00,43.44,43.52,43.39,43.52,30900.0,43.44,43.52,43.39,43.52,30900.0
2005-09-13 13:10:00,43.53,43.61,43.52,43.61,29400.0,43.53,43.61,43.52,43.61,29400.0
2005-09-13 13:15:00,43.6,43.66,43.6,43.66,31000.0,43.6,43.66,43.6,43.66,31000.0
2005-09-13 13:20:00,43.65,43.7,43.63,43.63,30400.0,43.65,43.7,43.63,43.63,30400.0
2005-09-13 13:25:00,43.62,43.63,43.58,43.6,13400.0,43.62,43.63,43.58,43.6,13400.0
2005-09-13 13:30:00,43.61,43.61,43.52,43.57,20800.0,43.61,43.61,43.52,43.57,20800.0
2005-09-13 13:35:00,43.56,43.69,43.56,43.68,18000.0,43.56,43.69,43.56,43.68,18000.0
2005-09-13 13:40:00,43.68,43.7,43.66,43.67,9600.0,43.68,43.7,43.66,43.67,9600.0
2005-09-13 13:45:00,43.66,43.7,43.66,43.69,22100.0,43.66,43.7,43.66,43.69,22100.0
2005-09-13 13:50:00,43.69,43.7,43.69,43.7,5500.0,43.69,43.7,43.69,43.7,5500.0
2005-09-13 13:55:00,43.7,43.75,43.69,43.74,8100.0,43.7,43.75,43.69,43.74,8100.0
2005-09-13 14:00:00,43.74,43.77,43.69,43.77,8400.0,43.74,43.77,43.69,43.77,8400.0
2005-09-13 14:05:00,43.78,43.85,43.77,43.83,20000.0,43.78,43.85,43.77,43.83,20000.0
2005-09-13 14:10:00,43.85,43.87,43.81,43.85,27000.0,43.85,43.87,43.81,43.85,27000.0
2005-09-13 14:15:00,43.85,43.94,43.82,43.9,54500.0,43.85,43.94,43.82,43.9,54500.0
2005-09-13 14:20:00,43.9,43.99,43.89,43.95,33300.0,43.9,43.99,43.89,43.95,33300.0
2005-09-13 14:25:00,43.94,43.96,43.89,43.9,12700.0,43.94,43.96,43.89,43.9,12700.0
2005-09-13 14:30:00,43.91,43.98,43.89,43.97,9700.0,43.91,43.98,43.89,43.97,9700.0
2005-09-13 14:35:00,43.98,43.99,43.96,43.97,20200.0,43.98,43.99,43.96,43.97,20200.0
2005-09-13 14:40:00,43.97,43.99,43.91,43.91,13300.0,43.97,43.99,43.91,43.91,13300.0
2005-09-13 14:45:00,43.91,43.91,43.88,43.89,7000.0,43.91,43.91,43.88,43.89,7000.0
2005-09-13 14:50:00,43.88,43.9,43.86,43.88,13800.0,43.88,43.9,43.86,43.88,13800.0
2005-09-13 14:55:00,43.88,43.89,43.85,43.85,21100.0,43.88,43.89,43.85,43.85,21100.0
2005-09-13 15:00:00,43.86,43.86,43.84,43.85,8700.0,43.86,43.86,43.84,43.85,8700.0
2005-09-13 15:05:00,43.84,43.85,43.7,43.71,29400.0,43.84,43.85,43.7,43.71,29400.0
2005-09-13 15:10:00,43.71,43.72,43.62,43.67,16400.0,43.71,43.72,43.62,43.67,16400.0
2005-09-13 15:15:00,43.67,43.73,43.66,43.68,10700.0,43.67,43.73,43.66,43.68,10700.0
2005-09-13 15:20:00,43.69,43.7,43.61,43.68,18700.0,43.69,43.7,43.61,43.68,18700.0
2005-09-13 15:25:00,43.68,43.69,43.66,43.67,8100.0,43.68,43.69,43.66,43.67,8100.0
2005-09-13 15:30:00,43.67,43.74,43.66,43.74,23300.0,43.67,43.74,43.66,43.74,23300.0
2005-09-13 15:35:00,43.75,43.75,43.67,43.67,28200.0,43.75,43.75,43.67,43.67,28200.0
2005-09-13 15:40:00,43.67,43.69,43.65,43.67,50900.0,43.67,43.69,43.65,43.67,50900.0
2005-09-13 15:45:00,43.66,43.67,43.62,43.66,26000.0,43.66,43.67,43.62,43.66,26000.0
2005-09-13 15:50:00,43.66,43.67,43.57,43.57,31200.0,43.66,43.67,43.57,43.57,31200.0
2005-09-13 15:55:00,43.56,43.64,43.55,43.64,35400.0,43.56,43.64,43.55,43.64,35400.0
2005-09-14 09:30:00,43.59,43.95,43.55,43.88,31500.0,43.59,43.95,43.55,43.88,31500.0
2005-09-14 09:35:00,43.86,43.86,43.53,43.57,25800.0,43.86,43.86,43.53,43.57,25800.0
2005-09-14 09:40:00,43.57,43.8,43.57,43.7,31600.0,43.57,43.8,43.57,43.7,31600.0
2005-09-14 09:45:00,43.66,43.66,43.1,43.18,33700.0,43.66,43.66,43.1,43.18,33700.0
2005-09-14 09:50:00,43.18,43.18,43.01,43.15,44500.0,43.18,43.18,43.01,43.15,44500.0
2005-09-14 09:55:00,43.17,43.17,43.03,43.07,30800.0,43.17,43.17,43.03,43.07,30800.0
2005-09-14 10:00:00,43.07,43.35,43.07,43.35,14300.0,43.07,43.35,43.07,43.35,14300.0
2005-09-14 10:05:00,43.35,43.5,43.35,43.5,37200.0,43.35,43.5,43.35,43.5,37200.0
2005-09-14 10:10:00,43.47,43.5,43.46,43.5,19700.0,43.47,43.5,43.46,43.5,19700.0
2005-09-14 10:15:00,43.55,43.63,43.52,43.52,18000.0,43.55,43.63,43.52,43.52,18000.0
2005-09-14 10:20:00,43.54,43.54,43.5,43.5,21700.0,43.54,43.54,43.5,43.5,21700.0
2005-09-14 10:25:00,43.51,43.51,43.36,43.39,15800.0,43.51,43.51,43.36,43.39,15800.0
2005-09-14 10:30:00,43.38,43.56,43.36,43.5,24000.0,43.38,43.56,43.36,43.5,24000.0
2005-09-14 10:35:00,43.5,43.64,43.5,43.64,13300.0,43.5,43.64,43.5,43.64,13300.0
2005-09-14 10:40:00,43.64,43.77,43.64,43.73,20300.0,43.64,43.77,43.64,43.73,20300.0
2005-09-14 10:45:00,43.68,43.73,43.67,43.7,29000.0,43.68,43.73,43.67,43.7,29000.0
2005-09-14 10:50:00,43.71,43.77,43.71,43.76,11200.0,43.71,43.77,43.71,43.76,11200.0
2005-09-14 10:55:00,43.77,43.78,43.66,43.66,9500.0,43.77,43.78,43.66,43.66,9500.0
2005-09-14 11:00:00,43.67,43.7,43.59,43.59,14000.0,43.67,43.7,43.59,43.59,14000.0
2005-09-14 11:05:00,43.57,43.77,43.56,43.74,30000.0,43.57,43.77,43.56,43.74,30000.0
2005-09-14 11:10:00,43.75,43.75,43.6,43.6,21100.0,43.75,43.75,43.6,43.6,21100.0
2005-09-14 11:15:00,43.61,43.69,43.61,43.69,20700.0,43.61,43.69,43.61,43.69,20700.0
2005-09-14 11:20:00,43.7,43.72,43.62,43.68,9900.0,43.7,43.72,43.62,43.68,9900.0
2005-09-14 11:25:00,43.68,43.74,43.68,43.73,2500.0,43.68,43.74,43.68,43.73,2500.0
2005-09-14 11:30:00,43.73,43.75,43.73,43.75,3600.0,43.73,43.75,43.73,43.75,3600.0
2005-09-14 11:35:00,43.75,43.94,43.75,43.93,20600.0,43.75,43.94,43.75,43.93,20600.0
2005-09-14 11:40:00,43.94,43.94,43.85,43.86,13800.0,43.94,43.94,43.85,43.86,13800.0
2005-09-14 11:45:00,43.85,43.87,43.84,43.85,21100.0,43.85,43.87,43.84,43.85,21100.0
2005-09-14 11:50:00,43.85,43.89,43.83,43.84,11700.0,43.85,43.89,43.83,43.84,11700.0
2005-09-14 11:55:00,43.83,43.83,43.76,43.81,6900.0,43.83,43.83,43.76,43.81,6900.0
2005-09-14 12:00:00,43.77,43.83,43.77,43.81,13900.0,43.77,43.83,43.77,43.81,13900.0
2005-09-14 12:05:00,43.8,43.82,43.76,43.8,11700.0,43.8,43.82,43.76,43.8,11700.0
2005-09-14 12:10:00,43.81,43.86,43.8,43.86,15600.0,43.81,43.86,43.8,43.86,15600.0
2005-09-14 12:15:00,43.86,43.89,43.83,43.83,12800.0,43.86,43.89,43.83,43.83,12800.0
2005-09-14 12:20:00,43.82,43.87,43.82,43.83,14800.0,43.82,43.87,43.82,43.83,14800.0
2005-09-14 12:25:00,43.85,43.85,43.82,43.84,23800.0,43.85,43.85,43.82,43.84,23800.0
2005-09-14 12:30:00,43.83,43.84,43.81,43.81,5000.0,43.83,43.84,43.81,43.81,5000.0
2005-09-14 12:35:00,43.84,43.84,43.72,43.72,33500.0,43.84,43.84,43.72,43.72,33500.0
2005-09-14 12:40:00,43.74,43.83,43.74,43.82,9100.0,43.74,43.83,43.74,43.82,9100.0
2005-09-14 12:45:00,43.82,43.85,43.78,43.78,8200.0,43.82,43.85,43.78,43.78,8200.0
2005-09-14 12:50:00,43.79,43.79,43.75,43.77,5700.0,43.79,43.79,43.75,43.77,5700.0
2005-09-14 12:55:00,43.77,43.85,43.77,43.85,14900.0,43.77,43.85,43.77,43.85,14900.0
2005-09-14 13:00:00,43.85,43.86,43.83,43.83,16200.0,43.85,43.86,43.83,43.83,16200.0
2005-09-14 13:05:00,43.85,43.88,43.81,43.85,43000.0,43.85,43.88,43.81,43.85,43000.0
2005-09-14 13:10:00,43.84,43.86,43.73,43.76,8800.0,43.84,43.86,43.73,43.76,8800.0
2005-09-14 13:15:00,43.76,43.79,43.76,43.78,5700.0,43.76,43.79,43.76,43.78,5700.0
2005-09-14 13:20:00,43.78,43.79,43.77,43.77,4900.0,43.78,43.79,43.77,43.77,4900.0
2005-09-14 13:25:00,43.77,43.78,43.76,43.78,7500.0,43.77,43.78,43.76,43.78,7500.0
2005-09-14 13:30:00,43.78,43.78,43.7,43.71,19600.0,43.78,43.78,43.7,43.71,19600.0
2005-09-14 13:35:00,43.7,43.71,43.63,43.64,32600.0,43.7,43.71,43.63,43.64,32600.0
2005-09-14 13:40:00,43.64,43.68,43.62,43.62,23000.0,43.64,43.68,43.62,43.62,23000.0
2005-09-14 13:45:00,43.62,43.65,43.57,43.59,7800.0,43.62,43.65,43.57,43.59,7800.0
2005-09-14 13:50:00,43.59,43.62,43.54,43.56,23100.0,43.59,43.62,43.54,43.56,23100.0
2005-09-14 13:55:00,43.55,43.69,43.55,43.66,10300.0,43.55,43.69,43.55,43.66,10300.0
2005-09-14 14:00:00,43.64,43.66,43.64,43.66,20800.0,43.64,43.66,43.64,43.66,20800.0
2005-09-14 14:05:00,43.65,43.65,43.57,43.6,44400.0,43.65,43.65,43.57,43.6,44400.0
2005-09-14 14:10:00,43.6,43.6,43.49,43.49,12300.0,43.6,43.6,43.49,43.49,12300.0
2005-09-14 14:15:00,43.49,43.49,43.2,43.2,44000.0,43.49,43.49,43.2,43.2,44000.0
2005-09-14 14:20:00,43.2,43.22,43.11,43.12,36500.0,43.2,43.22,43.11,43.12,36500.0
2005-09-14 14:25:00,43.14,43.15,43.1,43.12,25100.0,43.14,43.15,43.1,43.12,25100.0
2005-09-14 14:30:00,43.12,43.2,43.12,43.18,11400.0,43.12,43.2,43.12,43.18,11400.0
2005-09-14 14:35:00,43.2,43.21,43.15,43.15,48600.0,43.2,43.21,43.15,43.15,48600.0
2005-09-14 14:40:00,43.15,43.15,43.12,43.13,55800.0,43.15,43.15,43.12,43.13,55800.0
2005-09-14 14:45:00,43.13,43.23,43.13,43.22,23900.0,43.13,43.23,43.13,43.22,23900.0
2005-09-14 14:50:00,43.21,43.3,43.21,43.26,14700.0,43.21,43.3,43.21,43.26,14700.0
2005-09-14 14:55:00,43.25,43.29,43.24,43.26,25000.0,43.25,43.29,43.24,43.26,25000.0
2005-09-14 15:00:00,43.26,43.29,43.14,43.17,48000.0,43.26,43.29,43.14,43.17,48000.0
2005-09-14 15:05:00,43.18,43.22,43.16,43.21,14800.0,43.18,43.22,43.16,43.21,14800.0
2005-09-14 15:10:00,43.21,43.25,43.19,43.25,18900.0,43.21,43.25,43.19,43.25,18900.0
2005-09-14 15:15:00,43.24,43.25,43.23,43.23,9900.0,43.24,43.25,43.23,43.23,9900.0
2005-09-14 15:20:00,43.22,43.25,43.22,43.25,33700.0,43.22,43.25,43.22,43.25,33700.0
2005-09-14 15:25:00,43.25,43.3,43.24,43.24,41400.0,43.25,43.3,43.24,43.24,41400.0
2005-09-14 15:30:00,43.24,43.26,43.24,43.25,29200.0,43.24,43.26,43.24,43.25,29200.0
2005-09-14 15:35:00,43.26,43.3,43.26,43.3,30600.0,43.26,43.3,43.26,43.3,30600.0
2005-09-14 15:40:00,43.29,43.3,43.28,43.28,17000.0,43.29,43.3,43.28,43.28,17000.0
2005-09-14 15:45:00,43.28,43.29,43.27,43.28,15200.0,43.28,43.29,43.27,43.28,15200.0
2005-09-14 15:50:00,43.27,43.27,43.16,43.18,43600.0,43.27,43.27,43.16,43.18,43600.0
2005-09-14 15:55:00,43.18,43.2,43.08,43.08,83000.0,43.18,43.2,43.08,43.08,83000.0
2005-09-15 09:30:00,42.94,43.3,42.93,43.0,89700.0,42.94,43.3,42.93,43.0,89700.0
2005-09-15 09:35:00,43.0,43.23,43.0,43.19,22900.0,43.0,43.23,43.0,43.19,22900.0
2005-09-15 09:40:00,43.21,43.23,43.18,43.21,20900.0,43.21,43.23,43.18,43.21,20900.0
2005-09-15 09:45:00,43.22,43.23,43.09,43.19,26700.0,43.22,43.23,43.09,43.19,26700.0
2005-09-15 09:50:00,43.22,43.22,43.11,43.18,29400.0,43.22,43.22,43.11,43.18,29400.0
2005-09-15 09:55:00,43.18,43.28,43.17,43.24,23100.0,43.18,43.28,43.17,43.24,23100.0
2005-09-15 10:00:00,43.27,43.27,43.17,43.18,39100.0,43.27,43.27,43.17,43.18,39100.0
2005-09-15 10:05:00,43.18,43.22,43.18,43.21,35700.0,43.18,43.22,43.18,43.21,35700.0
2005-09-15 10:10:00,43.17,43.25,43.17,43.25,18700.0,43.17,43.25,43.17,43.25,18700.0
2005-09-15 10:15:00,43.24,43.25,43.2,43.25,11000.0,43.24,43.25,43.2,43.25,11000.0
2005-09-15 10:20:00,43.22,43.28,43.22,43.28,22600.0,43.22,43.28,43.22,43.28,22600.0
2005-09-15 10:25:00,43.28,43.3,43.26,43.27,33300.0,43.28,43.3,43.26,43.27,33300.0
2005-09-15 10:30:00,43.27,43.34,43.27,43.33,42100.0,43.27,43.34,43.27,43.33,42100.0
2005-09-15 10:35:00,43.35,43.43,43.34,43.36,44500.0,43.35,43.43,43.34,43.36,44500.0
2005-09-15 10:40:00,43.37,43.44,43.22,43.22,46600.0,43.37,43.44,43.22,43.22,46600.0
2005-09-15 10:45:00,43.22,43.25,43.2,43.21,12800.0,43.22,43.25,43.2,43.21,12800.0
2005-09-15 10:50:00,43.2,43.42,43.2,43.42,9700.0,43.2,43.42,43.2,43.42,9700.0
2005-09-15 10:55:00,43.43,43.49,43.41,43.49,6200.0,43.43,43.49,43.41,43.49,6200.0
2005-09-15 11:00:00,43.45,43.52,43.45,43.49,24400.0,43.45,43.52,43.45,43.49,24400.0
2005-09-15 11:05:00,43.48,43.49,43.43,43.43,6700.0,43.48,43.49,43.43,43.43,6700.0
2005-09-15 11:10:00,43.43,43.44,43.33,43.33,26500.0,43.43,43.44,43.33,43.33,26500.0
2005-09-15 11:15:00,43.34,43.36,43.34,43.35,6000.0,43.34,43.36,43.34,43.35,6000.0
2005-09-15 11:20:00,43.34,43.37,43.34,43.35,11800.0,43.34,43.37,43.34,43.35,11800.0
2005-09-15 11:25:00,43.35,43.35,43.25,43.35,20600.0,43.35,43.35,43.25,43.35,20600.0
2005-09-15 11:30:00,43.35,43.35,43.31,43.33,12400.0,43.35,43.35,43.31,43.33,12400.0
2005-09-15 11:35:00,43.34,43.35,43.31,43.32,25400.0,43.34,43.35,43.31,43.32,25400.0
2005-09-15 11:40:00,43.31,43.35,43.31,43.32,14100.0,43.31,43.35,43.31,43.32,14100.0
2005-09-15 11:45:00,43.31,43.33,43.3,43.3,11000.0,43.31,43.33,43.3,43.3,11000.0
2005-09-15 11:50:00,43.3,43.3,43.25,43.25,28100.0,43.3,43.3,43.25,43.25,28100.0
2005-09-15 11:55:00,43.25,43.29,43.23,43.24,19100.0,43.25,43.29,43.23,43.24,19100.0
2005-09-15 12:00:00,43.24,43.25,43.11,43.13,14900.0,43.24,43.25,43.11,43.13,14900.0
2005-09-15 12:05:00,43.13,43.15,43.07,43.07,36200.0,43.13,43.15,43.07,43.07,36200.0
2005-09-15 12:10:00,43.07,43.07,43.03,43.07,6300.0,43.07,43.07,43.03,43.07,6300.0
2005-09-15 12:15:00,43.07,43.07,43.05,43.05,10700.0,43.07,43.07,43.05,43.05,10700.0
2005-09-15 12:20:00,43.06,43.07,43.05,43.07,4400.0,43.06,43.07,43.05,43.07,4400.0
2005-09-15 12:25:00,43.06,43.11,43.05,43.11,8800.0,43.06,43.11,43.05,43.11,8800.0
2005-09-15 12:30:00,43.1,43.16,43.1,43.16,8600.0,43.1,43.16,43.1,43.16,8600.0
2005-09-15 12:35:00,43.16,43.18,43.14,43.17,12300.0,43.16,43.18,43.14,43.17,12300.0
2005-09-15 12:40:00,43.17,43.17,43.1,43.1,26400.0,43.17,43.17,43.1,43.1,26400.0
2005-09-15 12:45:00,43.1,43.11,43.09,43.09,14200.0,43.1,43.11,43.09,43.09,14200.0
2005-09-15 12:50:00,43.12,43.12,43.06,43.09,4400.0,43.12,43.12,43.06,43.09,4400.0
2005-09-15 12:55:00,43.09,43.09,43.06,43.06,1200.0,43.09,43.09,43.06,43.06,1200.0
2005-09-15 13:00:00,43.06,43.08,43.04,43.05,9300.0,43.06,43.08,43.04,43.05,9300.0
2005-09-15 13:05:00,43.03,43.16,43.03,43.12,7900.0,43.03,43.16,43.03,43.12,7900.0
2005-09-15 13:10:00,43.12,43.26,43.11,43.14,35500.0,43.12,43.26,43.11,43.14,35500.0
2005-09-15 13:15:00,43.14,43.15,43.12,43.12,6600.0,43.14,43.15,43.12,43.12,6600.0
2005-09-15 13:20:00,43.13,43.17,43.12,43.12,3900.0,43.13,43.17,43.12,43.12,3900.0
2005-09-15 13:25:00,43.13,43.13,43.05,43.05,9200.0,43.13,43.13,43.05,43.05,9200.0
2005-09-15 13:30:00,43.04,43.13,43.04,43.09,19300.0,43.04,43.13,43.04,43.09,19300.0
2005-09-15 13:35:00,43.13,43.13,43.07,43.09,4500.0,43.13,43.13,43.07,43.09,4500.0
2005-09-15 13:40:00,43.09,43.11,43.05,43.05,4800.0,43.09,43.11,43.05,43.05,4800.0
2005-09-15 13:45:00,43.05,43.05,43.02,43.03,11900.0,43.05,43.05,43.02,43.03,11900.0
2005-09-15 13:50:00,43.04,43.11,43.0,43.05,19700.0,43.04,43.11,43.0,43.05,19700.0
2005-09-15 13:55:00,43.06,43.06,43.0,43.0,13000.0,43.06,43.06,43.0,43.0,13000.0
2005-09-15 14:00:00,43.0,43.02,42.83,42.83,57600.0,43.0,43.02,42.83,42.83,57600.0
2005-09-15 14:05:00,42.84,42.94,42.8,42.83,35400.0,42.84,42.94,42.8,42.83,35400.0
2005-09-15 14:10:00,42.84,42.91,42.83,42.83,21900.0,42.84,42.91,42.83,42.83,21900.0
2005-09-15 14:15:00,42.85,42.85,42.61,42.66,47400.0,42.85,42.85,42.61,42.66,47400.0
2005-09-15 14:20:00,42.66,42.71,42.56,42.56,47900.0,42.66,42.71,42.56,42.56,47900.0
2005-09-15 14:25:00,42.56,42.65,42.56,42.62,46400.0,42.56,42.65,42.56,42.62,46400.0
2005-09-15 14:30:00,42.62,42.69,42.61,42.69,53100.0,42.62,42.69,42.61,42.69,53100.0
2005-09-15 14:35:00,42.68,42.7,42.67,42.68,18100.0,42.68,42.7,42.67,42.68,18100.0
2005-09-15 14:40:00,42.68,42.68,42.64,42.64,13700.0,42.68,42.68,42.64,42.64,13700.0
2005-09-15 14:45:00,42.64,42.71,42.64,42.7,37800.0,42.64,42.71,42.64,42.7,37800.0
2005-09-15 14:50:00,42.71,42.75,42.7,42.74,32800.0,42.71,42.75,42.7,42.74,32800.0
2005-09-15 14:55:00,42.75,42.78,42.74,42.77,13900.0,42.75,42.78,42.74,42.77,13900.0
2005-09-15 15:00:00,42.74,42.75,42.69,42.74,32300.0,42.74,42.75,42.69,42.74,32300.0
2005-09-15 15:05:00,42.73,42.74,42.72,42.72,7600.0,42.73,42.74,42.72,42.72,7600.0
2005-09-15 15:10:00,42.73,42.76,42.7,42.74,15000.0,42.73,42.76,42.7,42.74,15000.0
2005-09-15 15:15:00,42.73,42.78,42.73,42.75,19100.0,42.73,42.78,42.73,42.75,19100.0
2005-09-15 15:20:00,42.76,42.84,42.75,42.83,36300.0,42.76,42.84,42.75,42.83,36300.0
2005-09-15 15:25:00,42.84,42.85,42.76,42.8,16900.0,42.84,42.85,42.76,42.8,16900.0
2005-09-15 15:30:00,42.81,42.82,42.79,42.8,28300.0,42.81,42.82,42.79,42.8,28300.0
2005-09-15 15:35:00,42.82,42.94,42.79,42.93,47800.0,42.82,42.94,42.79,42.93,47800.0
2005-09-15 15:40:00,42.94,42.95,42.86,42.86,26300.0,42.94,42.95,42.86,42.86,26300.0
2005-09-15 15:45:00,42.86,42.9,42.79,42.87,20100.0,42.86,42.9,42.79,42.87,20100.0
2005-09-15 15:50:00,42.87,42.9,42.8,42.83,35900.0,42.87,42.9,42.8,42.83,35900.0
2005-09-15 15:55:00,42.83,42.87,42.81,42.81,45800.0,42.83,42.87,42.81,42.81,45800.0
2005-09-16 09:30:00,42.75,42.75,42.56,42.65,1061000.0,42.75,42.75,42.56,42.65,1061000.0
2005-09-16 09:35:00,42.65,42.67,42.24,42.25,113800.0,42.65,42.67,42.24,42.25,113800.0
2005-09-16 09:40:00,42.25,42.45,42.2,42.27,49900.0,42.25,42.45,42.2,42.27,49900.0
2005-09-16 09:45:00,42.27,42.36,42.2,42.3,39200.0,42.27,42.36,42.2,42.3,39200.0
2005-09-16 09:50:00,42.28,42.29,41.82,41.84,93200.0,42.28,42.29,41.82,41.84,93200.0
2005-09-16 09:55:00,41.84,41.94,41.82,41.87,56400.0,41.84,41.94,41.82,41.87,56400.0
2005-09-16 10:00:00,41.86,42.02,41.85,41.98,40000.0,41.86,42.02,41.85,41.98,40000.0
2005-09-16 10:05:00,41.99,42.27,41.98,42.13,35000.0,41.99,42.27,41.98,42.13,35000.0
2005-09-16 10:10:00,42.12,42.12,42.01,42.1,17600.0,42.12,42.12,42.01,42.1,17600.0
2005-09-16 10:15:00,42.1,42.13,41.92,41.98,39900.0,42.1,42.13,41.92,41.98,39900.0
2005-09-16 10:20:00,41.97,42.08,41.97,42.01,17400.0,41.97,42.08,41.97,42.01,17400.0
2005-09-16 10:25:00,42.01,42.08,42.0,42.05,12100.0,42.01,42.08,42.0,42.05,12100.0
2005-09-16 10:30:00,42.08,42.09,42.03,42.08,15600.0,42.08,42.09,42.03,42.08,15600.0
2005-09-16 10:35:00,42.08,42.25,42.08,42.24,20700.0,42.08,42.25,42.08,42.24,20700.0
2005-09-16 10:40:00,42.25,42.25,42.18,42.24,18300.0,42.25,42.25,42.18,42.24,18300.0
2005-09-16 10:45:00,42.25,42.26,42.24,42.26,8100.0,42.25,42.26,42.24,42.26,8100.0
2005-09-16 10:50:00,42.26,42.29,42.25,42.28,14600.0,42.26,42.29,42.25,42.28,14600.0
2005-09-16 10:55:00,42.27,42.28,42.15,42.18,32700.0,42.27,42.28,42.15,42.18,32700.0
2005-09-16 11:00:00,42.18,42.18,42.15,42.15,50200.0,42.18,42.18,42.15,42.15,50200.0
2005-09-16 11:05:00,42.15,42.18,42.15,42.18,20200.0,42.15,42.18,42.15,42.18,20200.0
2005-09-16 11:10:00,42.18,42.18,42.14,42.16,16600.0,42.18,42.18,42.14,42.16,16600.0
2005-09-16 11:15:00,42.18,42.18,42.15,42.16,15800.0,42.18,42.18,42.15,42.16,15800.0
2005-09-16 11:20:00,42.15,42.16,42.13,42.15,10500.0,42.15,42.16,42.13,42.15,10500.0
2005-09-16 11:25:00,42.15,42.15,42.13,42.13,30000.0,42.15,42.15,42.13,42.13,30000.0
2005-09-16 11:30:00,42.14,42.15,42.13,42.13,22400.0,42.14,42.15,42.13,42.13,22400.0
2005-09-16 11:35:00,42.13,42.15,42.12,42.14,26900.0,42.13,42.15,42.12,42.14,26900.0
2005-09-16 11:40:00,42.13,42.18,42.13,42.14,28600.0,42.13,42.18,42.13,42.14,28600.0
2005-09-16 11:45:00,42.14,42.15,42.07,42.1,33000.0,42.14,42.15,42.07,42.1,33000.0
2005-09-16 11:50:00,42.1,42.11,42.07,42.09,9900.0,42.1,42.11,42.07,42.09,9900.0
2005-09-16 11:55:00,42.1,42.1,42.09,42.09,31700.0,42.1,42.1,42.09,42.09,31700.0
2005-09-16 12:00:00,42.09,42.1,42.09,42.1,12500.0,42.09,42.1,42.09,42.1,12500.0
2005-09-16 12:05:00,42.1,42.11,42.02,42.06,10300.0,42.1,42.11,42.02,42.06,10300.0
2005-09-16 12:10:00,42.06,42.1,42.04,42.1,19700.0,42.06,42.1,42.04,42.1,19700.0
2005-09-16 12:15:00,42.1,42.12,42.08,42.11,23900.0,42.1,42.12,42.08,42.11,23900.0
2005-09-16 12:20:00,42.11,42.16,42.09,42.13,22400.0,42.11,42.16,42.09,42.13,22400.0
2005-09-16 12:25:00,42.12,42.17,42.12,42.15,14600.0,42.12,42.17,42.12,42.15,14600.0
2005-09-16 12:30:00,42.15,42.17,42.12,42.16,28900.0,42.15,42.17,42.12,42.16,28900.0
2005-09-16 12:35:00,42.14,42.16,42.1,42.13,34700.0,42.14,42.16,42.1,42.13,34700.0
2005-09-16 12:40:00,42.12,42.17,42.12,42.17,74000.0,42.12,42.17,42.12,42.17,74000.0
2005-09-16 12:45:00,42.16,42.18,42.15,42.18,58700.0,42.16,42.18,42.15,42.18,58700.0
2005-09-16 12:50:00,42.18,42.18,42.16,42.17,55200.0,42.18,42.18,42.16,42.17,55200.0
2005-09-16 12:55:00,42.16,42.18,42.16,42.18,5800.0,42.16,42.18,42.16,42.18,5800.0
2005-09-16 13:00:00,42.18,42.18,42.15,42.16,10600.0,42.18,42.18,42.15,42.16,10600.0
2005-09-16 13:05:00,42.16,42.18,42.15,42.18,10900.0,42.16,42.18,42.15,42.18,10900.0
2005-09-16 13:10:00,42.18,42.18,42.15,42.17,10200.0,42.18,42.18,42.15,42.17,10200.0
2005-09-16 13:15:00,42.16,42.18,42.15,42.18,26600.0,42.16,42.18,42.15,42.18,26600.0
2005-09-16 13:20:00,42.18,42.2,42.18,42.2,11400.0,42.18,42.2,42.18,42.2,11400.0
2005-09-16 13:25:00,42.2,42.2,42.18,42.19,10200.0,42.2,42.2,42.18,42.19,10200.0
2005-09-16 13:30:00,42.19,42.2,42.15,42.19,22000.0,42.19,42.2,42.15,42.19,22000.0
2005-09-16 13:35:00,42.19,42.19,42.16,42.16,12900.0,42.19,42.19,42.16,42.16,12900.0
2005-09-16 13:40:00,42.17,42.17,42.15,42.15,18300.0,42.17,42.17,42.15,42.15,18300.0
2005-09-16 13:45:00,42.15,42.2,42.14,42.18,25900.0,42.15,42.2,42.14,42.18,25900.0
2005-09-16 13:50:00,42.18,42.2,42.1,42.17,11500.0,42.18,42.2,42.1,42.17,11500.0
2005-09-16 13:55:00,42.17,42.18,42.15,42.15,12300.0,42.17,42.18,42.15,42.15,12300.0
2005-09-16 14:00:00,42.15,42.21,42.13,42.15,22000.0,42.15,42.21,42.13,42.15,22000.0
2005-09-16 14:05:00,42.17,42.18,42.14,42.17,32300.0,42.17,42.18,42.14,42.17,32300.0
2005-09-16 14:10:00,42.17,42.18,42.11,42.11,9100.0,42.17,42.18,42.11,42.11,9100.0
2005-09-16 14:15:00,42.11,42.11,42.1,42.11,7600.0,42.11,42.11,42.1,42.11,7600.0
2005-09-16 14:20:00,42.11,42.11,42.1,42.1,13100.0,42.11,42.11,42.1,42.1,13100.0
2005-09-16 14:25:00,42.11,42.13,42.1,42.11,10500.0,42.11,42.13,42.1,42.11,10500.0
2005-09-16 14:30:00,42.1,42.15,42.1,42.15,13100.0,42.1,42.15,42.1,42.15,13100.0
2005-09-16 14:35:00,42.15,42.18,42.15,42.15,35700.0,42.15,42.18,42.15,42.15,35700.0
2005-09-16 14:40:00,42.15,42.16,42.15,42.16,4900.0,42.15,42.16,42.15,42.16,4900.0
2005-09-16 14:45:00,42.15,42.17,42.11,42.14,28800.0,42.15,42.17,42.11,42.14,28800.0
2005-09-16 14:50:00,42.15,42.15,42.1,42.11,31600.0,42.15,42.15,42.1,42.11,31600.0
2005-09-16 14:55:00,42.12,42.17,42.12,42.15,25600.0,42.12,42.17,42.12,42.15,25600.0
2005-09-16 15:00:00,42.16,42.26,42.16,42.21,22400.0,42.16,42.26,42.16,42.21,22400.0
2005-09-16 15:05:00,42.2,42.22,42.2,42.21,29700.0,42.2,42.22,42.2,42.21,29700.0
2005-09-16 15:10:00,42.21,42.22,42.2,42.21,24100.0,42.21,42.22,42.2,42.21,24100.0
2005-09-16 15:15:00,42.21,42.24,42.16,42.17,72900.0,42.21,42.24,42.16,42.17,72900.0
2005-09-16 15:20:00,42.17,42.23,42.15,42.23,74400.0,42.17,42.23,42.15,42.23,74400.0
2005-09-16 15:25:00,42.23,42.23,42.19,42.21,63600.0,42.23,42.23,42.19,42.21,63600.0
2005-09-16 15:30:00,42.21,42.23,42.18,42.18,56900.0,42.21,42.23,42.18,42.18,56900.0
2005-09-16 15:35:00,42.19,42.22,42.19,42.21,19500.0,42.19,42.22,42.19,42.21,19500.0
2005-09-16 15:40:00,42.22,42.22,42.17,42.22,83800.0,42.22,42.22,42.17,42.22,83800.0
2005-09-16 15:45:00,42.22,42.24,42.15,42.24,91600.0,42.22,42.24,42.15,42.24,91600.0
2005-09-16 15:50:00,42.24,42.34,42.24,42.33,38400.0,42.24,42.34,42.24,42.33,38400.0
2005-09-16 15:55:00,42.34,42.39,42.29,42.39,106800.0,42.34,42.39,42.29,42.39,106800.0
2005-09-19 09:30:00,42.0,42.1,41.77,41.85,104700.0,42.0,42.1,41.77,41.85,104700.0
2005-09-19 09:35:00,41.86,41.95,41.74,41.78,26700.0,41.86,41.95,41.74,41.78,26700.0
2005-09-19 09:40:00,41.78,41.83,41.76,41.78,27600.0,41.78,41.83,41.76,41.78,27600.0
2005-09-19 09:45:00,41.8,41.81,41.55,41.55,53500.0,41.8,41.81,41.55,41.55,53500.0
2005-09-19 09:50:00,41.55,41.62,41.48,41.6,68100.0,41.55,41.62,41.48,41.6,68100.0
2005-09-19 09:55:00,41.6,41.71,41.59,41.69,45900.0,41.6,41.71,41.59,41.69,45900.0
2005-09-19 10:00:00,41.69,41.78,41.68,41.7,41800.0,41.69,41.78,41.68,41.7,41800.0
2005-09-19 10:05:00,41.71,41.75,41.67,41.69,21800.0,41.71,41.75,41.67,41.69,21800.0
2005-09-19 10:10:00,41.69,41.71,41.62,41.69,16400.0,41.69,41.71,41.62,41.69,16400.0
2005-09-19 10:15:00,41.7,41.71,41.62,41.65,29400.0,41.7,41.71,41.62,41.65,29400.0
2005-09-19 10:20:00,41.67,41.89,41.67,41.82,38600.0,41.67,41.89,41.67,41.82,38600.0
2005-09-19 10:25:00,41.83,41.9,41.8,41.82,21300.0,41.83,41.9,41.8,41.82,21300.0
2005-09-19 10:30:00,41.81,41.81,41.57,41.76,19500.0,41.81,41.81,41.57,41.76,19500.0
2005-09-19 10:35:00,41.76,41.85,41.73,41.79,32800.0,41.76,41.85,41.73,41.79,32800.0
2005-09-19 10:40:00,41.79,41.81,41.61,41.62,32700.0,41.79,41.81,41.61,41.62,32700.0
2005-09-19 10:45:00,41.62,41.65,41.6,41.62,23800.0,41.62,41.65,41.6,41.62,23800.0
2005-09-19 10:50:00,41.62,41.62,41.52,41.54,16300.0,41.62,41.62,41.52,41.54,16300.0
2005-09-19 10:55:00,41.52,41.53,41.44,41.46,24800.0,41.52,41.53,41.44,41.46,24800.0
2005-09-19 11:00:00,41.47,41.48,41.42,41.47,35900.0,41.47,41.48,41.42,41.47,35900.0
2005-09-19 11:05:00,41.47,41.57,41.45,41.55,22800.0,41.47,41.57,41.45,41.55,22800.0
2005-09-19 11:10:00,41.56,41.56,41.51,41.53,24600.0,41.56,41.56,41.51,41.53,24600.0
2005-09-19 11:15:00,41.53,41.54,41.47,41.49,27300.0,41.53,41.54,41.47,41.49,27300.0
2005-09-19 11:20:00,41.51,41.51,41.47,41.5,46300.0,41.51,41.51,41.47,41.5,46300.0
2005-09-19 11:25:00,41.46,41.51,41.46,41.47,16800.0,41.46,41.51,41.46,41.47,16800.0
2005-09-19 11:30:00,41.46,41.47,41.42,41.45,25800.0,41.46,41.47,41.42,41.45,25800.0
2005-09-19 11:35:00,41.43,41.44,41.2,41.23,54400.0,41.43,41.44,41.2,41.23,54400.0
2005-09-19 11:40:00,41.26,41.28,41.22,41.26,30500.0,41.26,41.28,41.22,41.26,30500.0
2005-09-19 11:45:00,41.26,41.26,41.2,41.2,14500.0,41.26,41.26,41.2,41.2,14500.0
2005-09-19 11:50:00,41.2,41.23,41.16,41.23,18500.0,41.2,41.23,41.16,41.23,18500.0
2005-09-19 11:55:00,41.23,41.25,41.19,41.22,18400.0,41.23,41.25,41.19,41.22,18400.0
2005-09-19 12:00:00,41.22,41.25,41.19,41.2,63100.0,41.22,41.25,41.19,41.2,63100.0
2005-09-19 12:05:00,41.2,41.3,41.2,41.3,25200.0,41.2,41.3,41.2,41.3,25200.0
2005-09-19 12:10:00,41.3,41.4,41.29,41.39,44600.0,41.3,41.4,41.29,41.39,44600.0
2005-09-19 12:15:00,41.37,41.42,41.37,41.42,14400.0,41.37,41.42,41.37,41.42,14400.0
2005-09-19 12:20:00,41.41,41.47,41.4,41.46,13600.0,41.41,41.47,41.4,41.46,13600.0
2005-09-19 12:25:00,41.46,41.48,41.35,41.41,21100.0,41.46,41.48,41.35,41.41,21100.0
2005-09-19 12:30:00,41.4,41.43,41.37,41.41,30900.0,41.4,41.43,41.37,41.41,30900.0
2005-09-19 12:35:00,41.43,41.49,41.41,41.48,52300.0,41.43,41.49,41.41,41.48,52300.0
2005-09-19 12:40:00,41.48,41.54,41.47,41.54,18900.0,41.48,41.54,41.47,41.54,18900.0
2005-09-19 12:45:00,41.54,41.58,41.53,41.58,20800.0,41.54,41.58,41.53,41.58,20800.0
2005-09-19 12:50:00,41.58,41.6,41.57,41.58,17200.0,41.58,41.6,41.57,41.58,17200.0
2005-09-19 12:55:00,41.58,41.63,41.57,41.58,29600.0,41.58,41.63,41.57,41.58,29600.0
2005-09-19 13:00:00,41.64,41.78,41.64,41.78,31600.0,41.64,41.78,41.64,41.78,31600.0
2005-09-19 13:05:00,41.76,41.79,41.7,41.71,32700.0,41.76,41.79,41.7,41.71,32700.0
2005-09-19 13:10:00,41.75,41.75,41.6,41.6,23200.0,41.75,41.75,41.6,41.6,23200.0
2005-09-19 13:15:00,41.57,41.63,41.57,41.63,8200.0,41.57,41.63,41.57,41.63,8200.0
2005-09-19 13:20:00,41.64,41.69,41.64,41.67,29200.0,41.64,41.69,41.64,41.67,29200.0
2005-09-19 13:25:00,41.67,41.69,41.67,41.68,2200.0,41.67,41.69,41.67,41.68,2200.0
2005-09-19 13:30:00,41.68,41.73,41.67,41.71,10100.0,41.68,41.73,41.67,41.71,10100.0
2005-09-19 13:35:00,41.71,41.71,41.67,41.69,14800.0,41.71,41.71,41.67,41.69,14800.0
2005-09-19 13:40:00,41.68,41.7,41.66,41.69,20500.0,41.68,41.7,41.66,41.69,20500.0
2005-09-19 13:45:00,41.68,41.69,41.64,41.65,5400.0,41.68,41.69,41.64,41.65,5400.0
2005-09-19 13:50:00,41.64,41.65,41.6,41.63,19700.0,41.64,41.65,41.6,41.63,19700.0
2005-09-19 13:55:00,41.65,41.68,41.65,41.68,40400.0,41.65,41.68,41.65,41.68,40400.0
2005-09-19 14:00:00,41.67,41.7,41.67,41.68,13200.0,41.67,41.7,41.67,41.68,13200.0
2005-09-19 14:05:00,41.68,41.7,41.61,41.65,45600.0,41.68,41.7,41.61,41.65,45600.0
2005-09-19 14:10:00,41.65,41.65,41.53,41.6,12000.0,41.65,41.65,41.53,41.6,12000.0
2005-09-19 14:15:00,41.62,41.64,41.58,41.62,17900.0,41.62,41.64,41.58,41.62,17900.0
2005-09-19 14:20:00,41.61,41.7,41.58,41.69,72900.0,41.61,41.7,41.58,41.69,72900.0
2005-09-19 14:25:00,41.68,41.71,41.66,41.71,51700.0,41.68,41.71,41.66,41.71,51700.0
2005-09-19 14:30:00,41.71,41.72,41.62,41.65,51500.0,41.71,41.72,41.62,41.65,51500.0
2005-09-19 14:35:00,41.66,41.71,41.66,41.71,32100.0,41.66,41.71,41.66,41.71,32100.0
2005-09-19 14:40:00,41.7,41.71,41.64,41.65,40600.0,41.7,41.71,41.64,41.65,40600.0
2005-09-19 14:45:00,41.65,41.67,41.6,41.65,62900.0,41.65,41.67,41.6,41.65,62900.0
2005-09-19 14:50:00,41.64,41.65,41.62,41.64,37800.0,41.64,41.65,41.62,41.64,37800.0
2005-09-19 14:55:00,41.65,41.69,41.6,41.61,65900.0,41.65,41.69,41.6,41.61,65900.0
2005-09-19 15:00:00,41.6,41.65,41.57,41.59,28100.0,41.6,41.65,41.57,41.59,28100.0
2005-09-19 15:05:00,41.6,41.62,41.58,41.59,48100.0,41.6,41.62,41.58,41.59,48100.0
2005-09-19 15:10:00,41.6,41.6,41.56,41.58,31700.0,41.6,41.6,41.56,41.58,31700.0
2005-09-19 15:15:00,41.58,41.6,41.58,41.59,35400.0,41.58,41.6,41.58,41.59,35400.0
2005-09-19 15:20:00,41.6,41.61,41.57,41.59,20000.0,41.6,41.61,41.57,41.59,20000.0
2005-09-19 15:25:00,41.59,41.64,41.57,41.62,63700.0,41.59,41.64,41.57,41.62,63700.0
2005-09-19 15:30:00,41.62,41.67,41.62,41.62,72500.0,41.62,41.67,41.62,41.62,72500.0
2005-09-19 15:35:00,41.64,41.66,41.62,41.66,29200.0,41.64,41.66,41.62,41.66,29200.0
2005-09-19 15:40:00,41.67,41.71,41.6,41.61,79700.0,41.67,41.71,41.6,41.61,79700.0
2005-09-19 15:45:00,41.62,41.68,41.62,41.64,22200.0,41.62,41.68,41.62,41.64,22200.0
2005-09-19 15:50:00,41.64,41.64,41.59,41.61,35000.0,41.64,41.64,41.59,41.61,35000.0
2005-09-19 15:55:00,41.6,41.63,41.59,41.59,79000.0,41.6,41.63,41.59,41.59,79000.0
2005-09-20 09:30:00,41.61,41.84,41.6,41.75,52600.0,41.61,41.84,41.6,41.75,52600.0
2005-09-20 09:35:00,41.75,41.79,41.57,41.75,38100.0,41.75,41.79,41.57,41.75,38100.0
2005-09-20 09:40:00,41.79,41.92,41.75,41.92,38500.0,41.79,41.92,41.75,41.92,38500.0
2005-09-20 09:45:00,41.93,41.95,41.81,41.87,8600.0,41.93,41.95,41.81,41.87,8600.0
2005-09-20 09:50:00,41.87,41.87,41.81,41.83,48400.0,41.87,41.87,41.81,41.83,48400.0
2005-09-20 09:55:00,41.82,41.88,41.82,41.88,40400.0,41.82,41.88,41.82,41.88,40400.0
2005-09-20 10:00:00,41.85,41.95,41.85,41.89,39000.0,41.85,41.95,41.85,41.89,39000.0
2005-09-20 10:05:00,41.89,42.18,41.85,42.0,89000.0,41.89,42.18,41.85,42.0,89000.0
2005-09-20 10:10:00,42.02,42.3,41.99,42.25,28600.0,42.02,42.3,41.99,42.25,28600.0
2005-09-20 10:15:00,42.25,42.28,42.16,42.22,65400.0,42.25,42.28,42.16,42.22,65400.0
2005-09-20 10:20:00,42.18,42.24,42.06,42.22,29700.0,42.18,42.24,42.06,42.22,29700.0
2005-09-20 10:25:00,42.24,42.26,42.15,42.26,44000.0,42.24,42.26,42.15,42.26,44000.0
2005-09-20 10:30:00,42.26,42.29,42.25,42.28,14900.0,42.26,42.29,42.25,42.28,14900.0
2005-09-20 10:35:00,42.29,42.31,42.25,42.29,27900.0,42.29,42.31,42.25,42.29,27900.0
2005-09-20 10:40:00,42.29,42.29,42.07,42.1,24400.0,42.29,42.29,42.07,42.1,24400.0
2005-09-20 10:45:00,42.08,42.32,42.06,42.32,35100.0,42.08,42.32,42.06,42.32,35100.0
2005-09-20 10:50:00,42.32,42.33,42.09,42.22,24800.0,42.32,42.33,42.09,42.22,24800.0
2005-09-20 10:55:00,42.22,42.22,42.12,42.16,15700.0,42.22,42.22,42.12,42.16,15700.0
2005-09-20 11:00:00,42.19,42.19,41.92,42.0,13300.0,42.19,42.19,41.92,42.0,13300.0
2005-09-20 11:05:00,41.96,42.12,41.92,42.06,24900.0,41.96,42.12,41.92,42.06,24900.0
2005-09-20 11:10:00,42.06,42.1,42.06,42.08,7300.0,42.06,42.1,42.06,42.08,7300.0
2005-09-20 11:15:00,42.09,42.14,42.05,42.08,50200.0,42.09,42.14,42.05,42.08,50200.0
2005-09-20 11:20:00,42.08,42.09,42.06,42.09,4900.0,42.08,42.09,42.06,42.09,4900.0
2005-09-20 11:25:00,42.08,42.12,42.08,42.08,6200.0,42.08,42.12,42.08,42.08,6200.0
2005-09-20 11:30:00,42.11,42.11,42.08,42.1,8200.0,42.11,42.11,42.08,42.1,8200.0
2005-09-20 11:35:00,42.1,42.12,42.09,42.12,13100.0,42.1,42.12,42.09,42.12,13100.0
2005-09-20 11:40:00,42.12,42.18,42.12,42.16,5800.0,42.12,42.18,42.12,42.16,5800.0
2005-09-20 11:45:00,42.17,42.17,42.08,42.11,10900.0,42.17,42.17,42.08,42.11,10900.0
2005-09-20 11:50:00,42.1,42.24,42.06,42.24,33500.0,42.1,42.24,42.06,42.24,33500.0
2005-09-20 11:55:00,42.22,42.25,42.18,42.19,8700.0,42.22,42.25,42.18,42.19,8700.0
2005-09-20 12:00:00,42.19,42.43,42.18,42.43,46800.0,42.19,42.43,42.18,42.43,46800.0
2005-09-20 12:05:00,42.43,42.43,42.29,42.3,35900.0,42.43,42.43,42.29,42.3,35900.0
2005-09-20 12:10:00,42.3,42.3,42.25,42.29,13700.0,42.3,42.3,42.25,42.29,13700.0
2005-09-20 12:15:00,42.28,42.32,42.25,42.32,8600.0,42.28,42.32,42.25,42.32,8600.0
2005-09-20 12:20:00,42.31,42.36,42.31,42.36,6000.0,42.31,42.36,42.31,42.36,6000.0
2005-09-20 12:25:00,42.35,42.45,42.35,42.45,38700.0,42.35,42.45,42.35,42.45,38700.0
2005-09-20 12:30:00,42.45,42.45,42.4,42.4,15400.0,42.45,42.45,42.4,42.4,15400.0
2005-09-20 12:35:00,42.41,42.44,42.4,42.44,8900.0,42.41,42.44,42.4,42.44,8900.0
2005-09-20 12:40:00,42.44,42.58,42.41,42.58,47300.0,42.44,42.58,42.41,42.58,47300.0
2005-09-20 12:45:00,42.56,42.6,42.48,42.5,26100.0,42.56,42.6,42.48,42.5,26100.0
2005-09-20 12:50:00,42.5,42.5,42.49,42.5,10700.0,42.5,42.5,42.49,42.5,10700.0
2005-09-20 12:55:00,42.5,42.5,42.47,42.5,9200.0,42.5,42.5,42.47,42.5,9200.0
2005-09-20 13:00:00,42.49,42.52,42.48,42.51,21200.0,42.49,42.52,42.48,42.51,21200.0
2005-09-20 13:05:00,42.5,42.53,42.49,42.51,26300.0,42.5,42.53,42.49,42.51,26300.0
2005-09-20 13:10:00,42.51,42.53,42.49,42.5,12100.0,42.51,42.53,42.49,42.5,12100.0
2005-09-20 13:15:00,42.49,42.5,42.42,42.44,33800.0,42.49,42.5,42.42,42.44,33800.0
2005-09-20 13:20:00,42.5,42.5,42.37,42.37,41100.0,42.5,42.5,42.37,42.37,41100.0
2005-09-20 13:25:00,42.37,42.43,42.35,42.35,33300.0,42.37,42.43,42.35,42.35,33300.0
2005-09-20 13:30:00,42.36,42.4,42.35,42.37,42200.0,42.36,42.4,42.35,42.37,42200.0
2005-09-20 13:35:00,42.37,42.38,42.37,42.37,9400.0,42.37,42.38,42.37,42.37,9400.0
2005-09-20 13:40:00,42.37,42.39,42.34,42.34,8100.0,42.37,42.39,42.34,42.34,8100.0
2005-09-20 13:45:00,42.34,42.39,42.33,42.36,34300.0,42.34,42.39,42.33,42.36,34300.0
2005-09-20 13:50:00,42.39,42.4,42.37,42.38,38600.0,42.39,42.4,42.37,42.38,38600.0
2005-09-20 13:55:00,42.38,42.39,42.37,42.39,8000.0,42.38,42.39,42.37,42.39,8000.0
2005-09-20 14:00:00,42.38,42.47,42.37,42.47,45800.0,42.38,42.47,42.37,42.47,45800.0
2005-09-20 14:05:00,42.47,42.54,42.47,42.51,11700.0,42.47,42.54,42.47,42.51,11700.0
2005-09-20 14:10:00,42.5,42.59,42.5,42.58,5500.0,42.5,42.59,42.5,42.58,5500.0
2005-09-20 14:15:00,42.6,42.64,42.46,42.59,18800.0,42.6,42.64,42.46,42.59,18800.0
2005-09-20 14:20:00,42.61,42.62,42.37,42.54,25000.0,42.61,42.62,42.37,42.54,25000.0
2005-09-20 14:25:00,42.51,42.54,42.41,42.48,11500.0,42.51,42.54,42.41,42.48,11500.0
2005-09-20 14:30:00,42.53,42.58,42.49,42.56,20200.0,42.53,42.58,42.49,42.56,20200.0
2005-09-20 14:35:00,42.55,42.77,42.53,42.65,46800.0,42.55,42.77,42.53,42.65,46800.0
2005-09-20 14:40:00,42.65,42.66,42.52,42.58,37600.0,42.65,42.66,42.52,42.58,37600.0
2005-09-20 14:45:00,42.56,42.61,42.37,42.39,124800.0,42.56,42.61,42.37,42.39,124800.0
2005-09-20 14:50:00,42.41,42.46,42.2,42.35,43100.0,42.41,42.46,42.2,42.35,43100.0
2005-09-20 14:55:00,42.35,42.37,42.19,42.25,35400.0,42.35,42.37,42.19,42.25,35400.0
2005-09-20 15:00:00,42.25,42.31,42.07,42.08,55400.0,42.25,42.31,42.07,42.08,55400.0
2005-09-20 15:05:00,42.1,42.15,41.93,42.12,36200.0,42.1,42.15,41.93,42.12,36200.0
2005-09-20 15:10:00,42.11,42.2,42.11,42.14,36900.0,42.11,42.2,42.11,42.14,36900.0
2005-09-20 15:15:00,42.14,42.16,42.04,42.13,40700.0,42.14,42.16,42.04,42.13,40700.0
2005-09-20 15:20:00,42.13,42.27,42.11,42.22,27200.0,42.13,42.27,42.11,42.22,27200.0
2005-09-20 15:25:00,42.23,42.32,42.18,42.3,41600.0,42.23,42.32,42.18,42.3,41600.0
2005-09-20 15:30:00,42.3,42.3,42.22,42.25,46200.0,42.3,42.3,42.22,42.25,46200.0
2005-09-20 15:35:00,42.25,42.32,42.24,42.3,19100.0,42.25,42.32,42.24,42.3,19100.0
2005-09-20 15:40:00,42.3,42.32,42.26,42.27,33600.0,42.3,42.32,42.26,42.27,33600.0
2005-09-20 15:45:00,42.26,42.26,42.22,42.26,52600.0,42.26,42.26,42.22,42.26,52600.0
2005-09-20 15:50:00,42.26,42.26,42.09,42.15,36200.0,42.26,42.26,42.09,42.15,36200.0
2005-09-20 15:55:00,42.15,42.23,42.14,42.15,44800.0,42.15,42.23,42.14,42.15,44800.0
2005-09-21 09:30:00,41.91,42.14,41.7,41.71,82200.0,41.91,42.14,41.7,41.71,82200.0
2005-09-21 09:35:00,41.72,41.77,41.61,41.62,34400.0,41.72,41.77,41.61,41.62,34400.0
2005-09-21 09:40:00,41.59,41.62,41.11,41.11,49800.0,41.59,41.62,41.11,41.11,49800.0
2005-09-21 09:45:00,41.11,41.17,41.03,41.05,52200.0,41.11,41.17,41.03,41.05,52200.0
2005-09-21 09:50:00,41.05,41.1,41.03,41.1,23300.0,41.05,41.1,41.03,41.1,23300.0
2005-09-21 09:55:00,41.1,41.28,41.07,41.1,36600.0,41.1,41.28,41.07,41.1,36600.0
2005-09-21 10:00:00,41.12,41.2,41.1,41.16,23900.0,41.12,41.2,41.1,41.16,23900.0
2005-09-21 10:05:00,41.17,41.22,41.07,41.11,22500.0,41.17,41.22,41.07,41.11,22500.0
2005-09-21 10:10:00,41.11,41.12,40.85,40.85,78400.0,41.11,41.12,40.85,40.85,78400.0
2005-09-21 10:15:00,40.87,41.09,40.84,40.91,65800.0,40.87,41.09,40.84,40.91,65800.0
2005-09-21 10:20:00,40.91,40.91,40.78,40.85,46200.0,40.91,40.91,40.78,40.85,46200.0
2005-09-21 10:25:00,40.81,41.02,40.81,40.99,28400.0,40.81,41.02,40.81,40.99,28400.0
2005-09-21 10:30:00,40.97,41.34,40.95,41.14,56800.0,40.97,41.34,40.95,41.14,56800.0
2005-09-21 10:35:00,41.15,41.26,41.11,41.25,27400.0,41.15,41.26,41.11,41.25,27400.0
2005-09-21 10:40:00,41.26,41.35,41.16,41.19,37200.0,41.26,41.35,41.16,41.19,37200.0
2005-09-21 10:45:00,41.21,41.28,41.21,41.23,6000.0,41.21,41.28,41.21,41.23,6000.0
2005-09-21 10:50:00,41.25,41.33,41.19,41.33,6000.0,41.25,41.33,41.19,41.33,6000.0
2005-09-21 10:55:00,41.33,41.4,41.29,41.31,7300.0,41.33,41.4,41.29,41.31,7300.0
2005-09-21 11:00:00,41.31,41.41,41.31,41.34,30700.0,41.31,41.41,41.31,41.34,30700.0
2005-09-21 11:05:00,41.33,41.4,41.19,41.35,22100.0,41.33,41.4,41.19,41.35,22100.0
2005-09-21 11:10:00,41.35,41.4,41.3,41.4,29700.0,41.35,41.4,41.3,41.4,29700.0
2005-09-21 11:15:00,41.43,41.43,41.2,41.2,23700.0,41.43,41.43,41.2,41.2,23700.0
2005-09-21 11:20:00,41.21,41.23,41.05,41.11,18900.0,41.21,41.23,41.05,41.11,18900.0
2005-09-21 11:25:00,41.11,41.25,41.09,41.19,21800.0,41.11,41.25,41.09,41.19,21800.0
2005-09-21 11:30:00,41.25,41.25,41.13,41.17,26800.0,41.25,41.25,41.13,41.17,26800.0
2005-09-21 11:35:00,41.17,41.29,41.15,41.26,16800.0,41.17,41.29,41.15,41.26,16800.0
2005-09-21 11:40:00,41.27,41.38,41.26,41.29,25200.0,41.27,41.38,41.26,41.29,25200.0
2005-09-21 11:45:00,41.27,41.27,41.11,41.14,12200.0,41.27,41.27,41.11,41.14,12200.0
2005-09-21 11:50:00,41.14,41.14,41.07,41.1,11800.0,41.14,41.14,41.07,41.1,11800.0
2005-09-21 11:55:00,41.12,41.19,41.1,41.18,8100.0,41.12,41.19,41.1,41.18,8100.0
2005-09-21 12:00:00,41.17,41.23,41.16,41.21,8800.0,41.17,41.23,41.16,41.21,8800.0
2005-09-21 12:05:00,41.23,41.3,41.21,41.3,19300.0,41.23,41.3,41.21,41.3,19300.0
2005-09-21 12:10:00,41.29,41.37,41.29,41.36,10400.0,41.29,41.37,41.29,41.36,10400.0
2005-09-21 12:15:00,41.37,41.5,41.36,41.47,48000.0,41.37,41.5,41.36,41.47,48000.0
2005-09-21 12:20:00,41.45,41.6,41.44,41.6,16400.0,41.45,41.6,41.44,41.6,16400.0
2005-09-21 12:25:00,41.59,41.63,41.58,41.58,35100.0,41.59,41.63,41.58,41.58,35100.0
2005-09-21 12:30:00,41.58,41.58,41.47,41.55,17600.0,41.58,41.58,41.47,41.55,17600.0
2005-09-21 12:35:00,41.56,41.58,41.55,41.57,8600.0,41.56,41.58,41.55,41.57,8600.0
2005-09-21 12:40:00,41.58,41.64,41.58,41.64,3600.0,41.58,41.64,41.58,41.64,3600.0
2005-09-21 12:45:00,41.6,41.71,41.6,41.71,5200.0,41.6,41.71,41.6,41.71,5200.0
2005-09-21 12:50:00,41.71,41.74,41.7,41.74,18500.0,41.71,41.74,41.7,41.74,18500.0
2005-09-21 12:55:00,41.72,41.9,41.72,41.81,29700.0,41.72,41.9,41.72,41.81,29700.0
2005-09-21 13:00:00,41.81,41.86,41.8,41.86,12300.0,41.81,41.86,41.8,41.86,12300.0
2005-09-21 13:05:00,41.85,41.91,41.85,41.87,27000.0,41.85,41.91,41.85,41.87,27000.0
2005-09-21 13:10:00,41.87,41.95,41.86,41.94,11600.0,41.87,41.95,41.86,41.94,11600.0
2005-09-21 13:15:00,41.91,41.91,41.89,41.89,9100.0,41.91,41.91,41.89,41.89,9100.0
2005-09-21 13:20:00,41.89,41.9,41.71,41.72,16200.0,41.89,41.9,41.71,41.72,16200.0
2005-09-21 13:25:00,41.73,41.76,41.71,41.76,7200.0,41.73,41.76,41.71,41.76,7200.0
2005-09-21 13:30:00,41.75,41.79,41.75,41.79,17200.0,41.75,41.79,41.75,41.79,17200.0
2005-09-21 13:35:00,41.79,41.8,41.56,41.61,30400.0,41.79,41.8,41.56,41.61,30400.0
2005-09-21 13:40:00,41.61,41.66,41.61,41.66,6800.0,41.61,41.66,41.61,41.66,6800.0
2005-09-21 13:45:00,41.63,41.65,41.57,41.57,26800.0,41.63,41.65,41.57,41.57,26800.0
2005-09-21 13:50:00,41.61,41.62,41.53,41.57,9000.0,41.61,41.62,41.53,41.57,9000.0
2005-09-21 13:55:00,41.58,41.63,41.57,41.58,35400.0,41.58,41.63,41.57,41.58,35400.0
2005-09-21 14:00:00,41.58,41.61,41.57,41.57,14200.0,41.58,41.61,41.57,41.57,14200.0
2005-09-21 14:05:00,41.57,41.58,41.55,41.57,22700.0,41.57,41.58,41.55,41.57,22700.0
2005-09-21 14:10:00,41.57,41.58,41.5,41.5,18500.0,41.57,41.58,41.5,41.5,18500.0
2005-09-21 14:15:00,41.5,41.57,41.46,41.51,16700.0,41.5,41.57,41.46,41.51,16700.0
2005-09-21 14:20:00,41.54,41.56,41.45,41.54,18200.0,41.54,41.56,41.45,41.54,18200.0
2005-09-21 14:25:00,41.56,41.58,41.54,41.54,29400.0,41.56,41.58,41.54,41.54,29400.0
2005-09-21 14:30:00,41.56,41.56,41.37,41.41,20900.0,41.56,41.56,41.37,41.41,20900.0
2005-09-21 14:35:00,41.55,41.55,41.38,41.41,37800.0,41.55,41.55,41.38,41.41,37800.0
2005-09-21 14:40:00,41.42,41.49,41.41,41.42,26700.0,41.42,41.49,41.41,41.42,26700.0
2005-09-21 14:45:00,41.42,41.42,41.38,41.4,11400.0,41.42,41.42,41.38,41.4,11400.0
2005-09-21 14:50:00,41.4,41.4,41.36,41.37,12200.0,41.4,41.4,41.36,41.37,12200.0
2005-09-21 14:55:00,41.35,41.45,41.35,41.41,47300.0,41.35,41.45,41.35,41.41,47300.0
2005-09-21 15:00:00,41.4,41.44,41.39,41.4,17200.0,41.4,41.44,41.39,41.4,17200.0
2005-09-21 15:05:00,41.41,41.42,41.4,41.41,29300.0,41.41,41.42,41.4,41.41,29300.0
2005-09-21 15:10:00,41.42,41.45,41.4,41.42,17900.0,41.42,41.45,41.4,41.42,17900.0
2005-09-21 15:15:00,41.42,41.49,41.42,41.48,41200.0,41.42,41.49,41.42,41.48,41200.0
2005-09-21 15:20:00,41.48,41.52,41.37,41.37,19900.0,41.48,41.52,41.37,41.37,19900.0
2005-09-21 15:25:00,41.4,41.42,41.3,41.33,33000.0,41.4,41.42,41.3,41.33,33000.0
2005-09-21 15:30:00,41.31,41.31,41.21,41.3,37000.0,41.31,41.31,41.21,41.3,37000.0
2005-09-21 15:35:00,41.31,41.35,41.31,41.34,27100.0,41.31,41.35,41.31,41.34,27100.0
2005-09-21 15:40:00,41.34,41.4,41.29,41.4,56700.0,41.34,41.4,41.29,41.4,56700.0
2005-09-21 15:45:00,41.39,41.4,41.33,41.33,24100.0,41.39,41.4,41.33,41.33,24100.0
2005-09-21 15:50:00,41.33,41.4,41.32,41.37,41600.0,41.33,41.4,41.32,41.37,41600.0
2005-09-21 15:55:00,41.37,41.4,41.32,41.35,45300.0,41.37,41.4,41.32,41.35,45300.0
2005-09-22 09:30:00,41.02,41.02,40.6,40.75,118600.0,41.02,41.02,40.6,40.75,118600.0
2005-09-22 09:35:00,40.72,41.11,40.72,41.04,46600.0,40.72,41.11,40.72,41.04,46600.0
2005-09-22 09:40:00,41.04,41.07,40.68,40.79,28700.0,41.04,41.07,40.68,40.79,28700.0
2005-09-22 09:45:00,40.77,41.03,40.77,40.96,33100.0,40.77,41.03,40.77,40.96,33100.0
2005-09-22 09:50:00,40.92,41.05,40.9,41.02,49600.0,40.92,41.05,40.9,41.02,49600.0
2005-09-22 09:55:00,41.02,41.15,40.78,40.81,58300.0,41.02,41.15,40.78,40.81,58300.0
2005-09-22 10:00:00,40.82,40.95,40.78,40.88,19600.0,40.82,40.95,40.78,40.88,19600.0
2005-09-22 10:05:00,40.86,41.0,40.86,40.95,40100.0,40.86,41.0,40.86,40.95,40100.0
2005-09-22 10:10:00,40.93,41.0,40.9,40.94,50700.0,40.93,41.0,40.9,40.94,50700.0
2005-09-22 10:15:00,40.91,40.92,40.76,40.82,68400.0,40.91,40.92,40.76,40.82,68400.0
2005-09-22 10:20:00,40.8,40.85,40.55,40.55,66900.0,40.8,40.85,40.55,40.55,66900.0
2005-09-22 10:25:00,40.55,40.57,40.36,40.43,69000.0,40.55,40.57,40.36,40.43,69000.0
2005-09-22 10:30:00,40.43,40.58,40.42,40.55,68800.0,40.43,40.58,40.42,40.55,68800.0
2005-09-22 10:35:00,40.54,40.73,40.54,40.68,19200.0,40.54,40.73,40.54,40.68,19200.0
2005-09-22 10:40:00,40.7,40.73,40.68,40.72,24800.0,40.7,40.73,40.68,40.72,24800.0
2005-09-22 10:45:00,40.72,40.78,40.72,40.75,18200.0,40.72,40.78,40.72,40.75,18200.0
2005-09-22 10:50:00,40.75,40.76,40.7,40.71,14100.0,40.75,40.76,40.7,40.71,14100.0
2005-09-22 10:55:00,40.71,40.73,40.68,40.73,51500.0,40.71,40.73,40.68,40.73,51500.0
2005-09-22 11:00:00,40.72,40.87,40.72,40.85,35900.0,40.72,40.87,40.72,40.85,35900.0
2005-09-22 11:05:00,40.85,40.91,40.82,40.9,13700.0,40.85,40.91,40.82,40.9,13700.0
2005-09-22 11:10:00,40.91,41.0,40.91,40.99,16400.0,40.91,41.0,40.91,40.99,16400.0
2005-09-22 11:15:00,41.0,41.0,40.95,40.95,89000.0,41.0,41.0,40.95,40.95,89000.0
2005-09-22 11:20:00,40.98,40.98,40.92,40.96,35700.0,40.98,40.98,40.92,40.96,35700.0
2005-09-22 11:25:00,40.95,40.95,40.81,40.84,16900.0,40.95,40.95,40.81,40.84,16900.0
2005-09-22 11:30:00,40.84,40.86,40.73,40.77,38000.0,40.84,40.86,40.73,40.77,38000.0
2005-09-22 11:35:00,40.77,40.8,40.77,40.77,14000.0,40.77,40.8,40.77,40.77,14000.0
2005-09-22 11:40:00,40.78,40.8,40.71,40.74,17700.0,40.78,40.8,40.71,40.74,17700.0
2005-09-22 11:45:00,40.74,40.89,40.6,40.85,43800.0,40.74,40.89,40.6,40.85,43800.0
2005-09-22 11:50:00,40.87,40.87,40.6,40.63,20400.0,40.87,40.87,40.6,40.63,20400.0
2005-09-22 11:55:00,40.63,40.66,40.61,40.66,20300.0,40.63,40.66,40.61,40.66,20300.0
2005-09-22 12:00:00,40.66,40.67,40.63,40.65,25600.0,40.66,40.67,40.63,40.65,25600.0
2005-09-22 12:05:00,40.64,40.65,40.64,40.64,13200.0,40.64,40.65,40.64,40.64,13200.0
2005-09-22 12:10:00,40.65,40.65,40.61,40.65,42800.0,40.65,40.65,40.61,40.65,42800.0
2005-09-22 12:15:00,40.65,40.66,40.65,40.65,19200.0,40.65,40.66,40.65,40.65,19200.0
2005-09-22 12:20:00,40.65,40.65,40.65,40.65,17200.0,40.65,40.65,40.65,40.65,17200.0
2005-09-22 12:25:00,40.65,40.65,40.5,40.51,52100.0,40.65,40.65,40.5,40.51,52100.0
2005-09-22 12:30:00,40.51,40.53,40.48,40.53,33000.0,40.51,40.53,40.48,40.53,33000.0
2005-09-22 12:35:00,40.54,40.57,40.53,40.53,20300.0,40.54,40.57,40.53,40.53,20300.0
2005-09-22 12:40:00,40.53,40.57,40.53,40.55,14800.0,40.53,40.57,40.53,40.55,14800.0
2005-09-22 12:45:00,40.54,40.67,40.54,40.62,21300.0,40.54,40.67,40.54,40.62,21300.0
2005-09-22 12:50:00,40.65,40.66,40.57,40.57,23300.0,40.65,40.66,40.57,40.57,23300.0
2005-09-22 12:55:00,40.58,40.72,40.58,40.72,38600.0,40.58,40.72,40.58,40.72,38600.0
2005-09-22 13:00:00,40.75,40.8,40.6,40.6,53000.0,40.75,40.8,40.6,40.6,53000.0
2005-09-22 13:05:00,40.77,40.78,40.75,40.75,32700.0,40.77,40.78,40.75,40.75,32700.0
2005-09-22 13:10:00,40.75,40.84,40.74,40.82,55100.0,40.75,40.84,40.74,40.82,55100.0
2005-09-22 13:15:00,40.84,40.9,40.81,40.89,11300.0,40.84,40.9,40.81,40.89,11300.0
2005-09-22 13:20:00,40.88,40.89,40.85,40.87,48600.0,40.88,40.89,40.85,40.87,48600.0
2005-09-22 13:25:00,40.86,40.88,40.81,40.81,12800.0,40.86,40.88,40.81,40.81,12800.0
2005-09-22 13:30:00,40.8,40.87,40.76,40.87,22800.0,40.8,40.87,40.76,40.87,22800.0
2005-09-22 13:35:00,40.84,40.89,40.84,40.88,18200.0,40.84,40.89,40.84,40.88,18200.0
2005-09-22 13:40:00,40.9,41.06,40.88,41.01,83000.0,40.9,41.06,40.88,41.01,83000.0
2005-09-22 13:45:00,41.0,41.04,40.95,40.98,14700.0,41.0,41.04,40.95,40.98,14700.0
2005-09-22 13:50:00,40.98,41.02,40.95,40.95,42900.0,40.98,41.02,40.95,40.95,42900.0
2005-09-22 13:55:00,40.95,41.11,40.93,41.07,86600.0,40.95,41.11,40.93,41.07,86600.0
2005-09-22 14:00:00,41.11,41.21,41.09,41.19,47600.0,41.11,41.21,41.09,41.19,47600.0
2005-09-22 14:05:00,41.2,41.26,41.17,41.2,54300.0,41.2,41.26,41.17,41.2,54300.0
2005-09-22 14:10:00,41.19,41.25,41.11,41.13,72000.0,41.19,41.25,41.11,41.13,72000.0
2005-09-22 14:15:00,41.12,41.23,41.11,41.22,23700.0,41.12,41.23,41.11,41.22,23700.0
2005-09-22 14:20:00,41.22,41.24,41.2,41.2,39000.0,41.22,41.24,41.2,41.2,39000.0
2005-09-22 14:25:00,41.2,41.23,41.19,41.21,27000.0,41.2,41.23,41.19,41.21,27000.0
2005-09-22 14:30:00,41.2,41.21,41.19,41.2,24100.0,41.2,41.21,41.19,41.2,24100.0
2005-09-22 14:35:00,41.2,41.23,41.2,41.21,20100.0,41.2,41.23,41.2,41.21,20100.0
2005-09-22 14:40:00,41.21,41.39,41.2,41.34,44400.0,41.21,41.39,41.2,41.34,44400.0
2005-09-22 14:45:00,41.34,41.34,41.26,41.26,11800.0,41.34,41.34,41.26,41.26,11800.0
2005-09-22 14:50:00,41.27,41.27,41.25,41.26,4200.0,41.27,41.27,41.25,41.26,4200.0
2005-09-22 14:55:00,41.26,41.26,41.23,41.23,5300.0,41.26,41.26,41.23,41.23,5300.0
2005-09-22 15:00:00,41.23,41.24,41.15,41.16,18500.0,41.23,41.24,41.15,41.16,18500.0
2005-09-22 15:05:00,41.15,41.15,41.04,41.06,26100.0,41.15,41.15,41.04,41.06,26100.0
2005-09-22 15:10:00,41.05,41.13,41.04,41.13,17000.0,41.05,41.13,41.04,41.13,17000.0
2005-09-22 15:15:00,41.13,41.14,41.13,41.13,8900.0,41.13,41.14,41.13,41.13,8900.0
2005-09-22 15:20:00,41.14,41.22,41.13,41.21,43800.0,41.14,41.22,41.13,41.21,43800.0
2005-09-22 15:25:00,41.2,41.27,41.19,41.24,27600.0,41.2,41.27,41.19,41.24,27600.0
2005-09-22 15:30:00,41.23,41.23,41.14,41.14,16200.0,41.23,41.23,41.14,41.14,16200.0
2005-09-22 15:35:00,41.14,41.29,41.09,41.25,24600.0,41.14,41.29,41.09,41.25,24600.0
2005-09-22 15:40:00,41.23,41.23,41.18,41.23,10800.0,41.23,41.23,41.18,41.23,10800.0
2005-09-22 15:45:00,41.22,41.26,41.19,41.22,17600.0,41.22,41.26,41.19,41.22,17600.0
2005-09-22 15:50:00,41.23,41.36,41.23,41.31,33000.0,41.23,41.36,41.23,41.31,33000.0
2005-09-22 15:55:00,41.31,41.4,41.24,41.24,104200.0,41.31,41.4,41.24,41.24,104200.0
2005-09-23 09:30:00,41.03,41.67,40.91,41.19,114800.0,41.03,41.67,40.91,41.19,114800.0
2005-09-23 09:35:00,41.21,41.22,41.05,41.18,36000.0,41.21,41.22,41.05,41.18,36000.0
2005-09-23 09:40:00,41.18,41.67,41.18,41.65,41700.0,41.18,41.67,41.18,41.65,41700.0
2005-09-23 09:45:00,41.61,41.8,41.59,41.72,45600.0,41.61,41.8,41.59,41.72,45600.0
2005-09-23 09:50:00,41.71,41.73,41.51,41.56,40400.0,41.71,41.73,41.51,41.56,40400.0
2005-09-23 09:55:00,41.56,41.6,41.48,41.58,43200.0,41.56,41.6,41.48,41.58,43200.0
2005-09-23 10:00:00,41.57,41.57,41.44,41.5,25200.0,41.57,41.57,41.44,41.5,25200.0
2005-09-23 10:05:00,41.48,41.5,41.3,41.39,16100.0,41.48,41.5,41.3,41.39,16100.0
2005-09-23 10:10:00,41.36,41.48,41.23,41.24,20600.0,41.36,41.48,41.23,41.24,20600.0
2005-09-23 10:15:00,41.2,41.33,41.15,41.33,48500.0,41.2,41.33,41.15,41.33,48500.0
2005-09-23 10:20:00,41.36,41.48,41.29,41.48,24100.0,41.36,41.48,41.29,41.48,24100.0
2005-09-23 10:25:00,41.5,41.54,41.46,41.52,18600.0,41.5,41.54,41.46,41.52,18600.0
2005-09-23 10:30:00,41.54,41.54,41.5,41.5,21900.0,41.54,41.54,41.5,41.5,21900.0
2005-09-23 10:35:00,41.51,41.55,41.51,41.52,43600.0,41.51,41.55,41.51,41.52,43600.0
2005-09-23 10:40:00,41.53,41.55,41.48,41.48,7600.0,41.53,41.55,41.48,41.48,7600.0
2005-09-23 10:45:00,41.5,41.66,41.48,41.61,9500.0,41.5,41.66,41.48,41.61,9500.0
2005-09-23 10:50:00,41.61,41.64,41.59,41.63,20500.0,41.61,41.64,41.59,41.63,20500.0
2005-09-23 10:55:00,41.63,41.67,41.61,41.62,13300.0,41.63,41.67,41.61,41.62,13300.0
2005-09-23 11:00:00,41.65,41.69,41.62,41.62,27900.0,41.65,41.69,41.62,41.62,27900.0
2005-09-23 11:05:00,41.67,41.73,41.62,41.71,98700.0,41.67,41.73,41.62,41.71,98700.0
2005-09-23 11:10:00,41.73,41.73,41.67,41.73,9400.0,41.73,41.73,41.67,41.73,9400.0
2005-09-23 11:15:00,41.73,41.75,41.66,41.74,21400.0,41.73,41.75,41.66,41.74,21400.0
2005-09-23 11:20:00,41.74,41.75,41.72,41.73,15600.0,41.74,41.75,41.72,41.73,15600.0
2005-09-23 11:25:00,41.73,41.78,41.68,41.69,21200.0,41.73,41.78,41.68,41.69,21200.0
2005-09-23 11:30:00,41.71,41.77,41.68,41.77,13400.0,41.71,41.77,41.68,41.77,13400.0
2005-09-23 11:35:00,41.78,41.92,41.78,41.92,27300.0,41.78,41.92,41.78,41.92,27300.0
2005-09-23 11:40:00,41.92,41.97,41.92,41.93,14900.0,41.92,41.97,41.92,41.93,14900.0
2005-09-23 11:45:00,41.94,41.94,41.89,41.91,24500.0,41.94,41.94,41.89,41.91,24500.0
2005-09-23 11:50:00,41.92,41.98,41.92,41.95,16300.0,41.92,41.98,41.92,41.95,16300.0
2005-09-23 11:55:00,41.96,42.09,41.96,42.02,26700.0,41.96,42.09,41.96,42.02,26700.0
2005-09-23 12:00:00,42.06,42.07,42.0,42.0,10800.0,42.06,42.07,42.0,42.0,10800.0
2005-09-23 12:05:00,42.02,42.02,41.95,41.95,14500.0,42.02,42.02,41.95,41.95,14500.0
2005-09-23 12:10:00,41.96,41.96,41.9,41.96,20800.0,41.96,41.96,41.9,41.96,20800.0
2005-09-23 12:15:00,41.96,41.96,41.87,41.91,25400.0,41.96,41.96,41.87,41.91,25400.0
2005-09-23 12:20:00,41.94,42.07,41.92,42.07,15300.0,41.94,42.07,41.92,42.07,15300.0
2005-09-23 12:25:00,42.08,42.08,42.0,42.0,17800.0,42.08,42.08,42.0,42.0,17800.0
2005-09-23 12:30:00,42.0,42.0,41.94,41.98,13700.0,42.0,42.0,41.94,41.98,13700.0
2005-09-23 12:35:00,41.98,42.0,41.95,42.0,15600.0,41.98,42.0,41.95,42.0,15600.0
2005-09-23 12:40:00,42.01,42.01,41.98,41.99,17500.0,42.01,42.01,41.98,41.99,17500.0
2005-09-23 12:45:00,41.99,41.99,41.94,41.99,24700.0,41.99,41.99,41.94,41.99,24700.0
2005-09-23 12:50:00,41.98,41.98,41.95,41.95,11100.0,41.98,41.98,41.95,41.95,11100.0
2005-09-23 12:55:00,41.96,41.99,41.95,41.99,8400.0,41.96,41.99,41.95,41.99,8400.0
2005-09-23 13:00:00,41.99,42.06,41.99,42.03,14200.0,41.99,42.06,41.99,42.03,14200.0
2005-09-23 13:05:00,42.03,42.15,42.03,42.15,19900.0,42.03,42.15,42.03,42.15,19900.0
2005-09-23 13:10:00,42.15,42.2,42.1,42.1,26200.0,42.15,42.2,42.1,42.1,26200.0
2005-09-23 13:15:00,42.08,42.08,42.04,42.05,2200.0,42.08,42.08,42.04,42.05,2200.0
2005-09-23 13:20:00,42.05,42.07,42.04,42.07,7700.0,42.05,42.07,42.04,42.07,7700.0
2005-09-23 13:25:00,42.05,42.17,42.05,42.16,31100.0,42.05,42.17,42.05,42.16,31100.0
2005-09-23 13:30:00,42.15,42.16,42.1,42.16,6400.0,42.15,42.16,42.1,42.16,6400.0
2005-09-23 13:35:00,42.2,42.3,42.18,42.29,25100.0,42.2,42.3,42.18,42.29,25100.0
2005-09-23 13:40:00,42.29,42.36,42.27,42.34,19100.0,42.29,42.36,42.27,42.34,19100.0
2005-09-23 13:45:00,42.34,42.43,42.32,42.33,13300.0,42.34,42.43,42.32,42.33,13300.0
2005-09-23 13:50:00,42.33,42.44,42.31,42.43,17100.0,42.33,42.44,42.31,42.43,17100.0
2005-09-23 13:55:00,42.43,42.48,42.38,42.46,13400.0,42.43,42.48,42.38,42.46,13400.0
2005-09-23 14:00:00,42.44,42.45,42.33,42.42,16400.0,42.44,42.45,42.33,42.42,16400.0
2005-09-23 14:05:00,42.41,42.41,42.3,42.37,14800.0,42.41,42.41,42.3,42.37,14800.0
2005-09-23 14:10:00,42.37,42.4,42.35,42.37,14100.0,42.37,42.4,42.35,42.37,14100.0
2005-09-23 14:15:00,42.36,42.37,42.33,42.36,20900.0,42.36,42.37,42.33,42.36,20900.0
2005-09-23 14:20:00,42.34,42.39,42.34,42.37,8400.0,42.34,42.39,42.34,42.37,8400.0
2005-09-23 14:25:00,42.39,42.44,42.36,42.38,21700.0,42.39,42.44,42.36,42.38,21700.0
2005-09-23 14:30:00,42.35,42.36,42.34,42.34,8600.0,42.35,42.36,42.34,42.34,8600.0
2005-09-23 14:35:00,42.36,42.4,42.34,42.39,43900.0,42.36,42.4,42.34,42.39,43900.0
2005-09-23 14:40:00,42.36,42.37,42.34,42.35,12600.0,42.36,42.37,42.34,42.35,12600.0
2005-09-23 14:45:00,42.35,42.4,42.33,42.38,22400.0,42.35,42.4,42.33,42.38,22400.0
2005-09-23 14:50:00,42.38,42.58,42.36,42.57,26400.0,42.38,42.58,42.36,42.57,26400.0
2005-09-23 14:55:00,42.56,42.56,42.49,42.51,20100.0,42.56,42.56,42.49,42.51,20100.0
2005-09-23 15:00:00,42.51,42.51,42.4,42.41,8200.0,42.51,42.51,42.4,42.41,8200.0
2005-09-23 15:05:00,42.41,42.42,42.4,42.41,11200.0,42.41,42.42,42.4,42.41,11200.0
2005-09-23 15:10:00,42.4,42.43,42.38,42.4,15700.0,42.4,42.43,42.38,42.4,15700.0
2005-09-23 15:15:00,42.4,42.52,42.39,42.52,46600.0,42.4,42.52,42.39,42.52,46600.0
2005-09-23 15:20:00,42.51,42.51,42.4,42.4,19000.0,42.51,42.51,42.4,42.4,19000.0
2005-09-23 15:25:00,42.4,42.42,42.38,42.42,22900.0,42.4,42.42,42.38,42.42,22900.0
2005-09-23 15:30:00,42.41,42.41,42.31,42.34,33400.0,42.41,42.41,42.31,42.34,33400.0
2005-09-23 15:35:00,42.33,42.34,42.3,42.3,16700.0,42.33,42.34,42.3,42.3,16700.0
2005-09-23 15:40:00,42.3,42.33,42.3,42.31,28500.0,42.3,42.33,42.3,42.31,28500.0
2005-09-23 15:45:00,42.31,42.42,42.31,42.37,17100.0,42.31,42.42,42.31,42.37,17100.0
2005-09-23 15:50:00,42.37,42.37,42.3,42.32,15300.0,42.37,42.37,42.3,42.32,15300.0
2005-09-23 15:55:00,42.31,42.34,42.28,42.28,43900.0,42.31,42.34,42.28,42.28,43900.0
2005-09-26 09:30:00,42.75,42.83,42.4,42.61,146200.0,42.75,42.83,42.4,42.61,146200.0
2005-09-26 09:35:00,42.65,42.66,42.51,42.58,34400.0,42.65,42.66,42.51,42.58,34400.0
2005-09-26 09:40:00,42.6,42.95,42.57,42.92,66900.0,42.6,42.95,42.57,42.92,66900.0
2005-09-26 09:45:00,42.95,42.98,42.77,42.87,55400.0,42.95,42.98,42.77,42.87,55400.0
2005-09-26 09:50:00,42.89,42.97,42.83,42.88,35600.0,42.89,42.97,42.83,42.88,35600.0
2005-09-26 09:55:00,42.88,42.88,42.7,42.7,27500.0,42.88,42.88,42.7,42.7,27500.0
2005-09-26 10:00:00,42.7,42.73,42.45,42.5,52800.0,42.7,42.73,42.45,42.5,52800.0
2005-09-26 10:05:00,42.64,42.64,42.52,42.63,38800.0,42.64,42.64,42.52,42.63,38800.0
2005-09-26 10:10:00,42.65,42.75,42.64,42.74,29000.0,42.65,42.75,42.64,42.74,29000.0
2005-09-26 10:15:00,42.71,42.83,42.69,42.72,24700.0,42.71,42.83,42.69,42.72,24700.0
2005-09-26 10:20:00,42.75,42.8,42.72,42.8,9300.0,42.75,42.8,42.72,42.8,9300.0
2005-09-26 10:25:00,42.8,42.88,42.68,42.77,17900.0,42.8,42.88,42.68,42.77,17900.0
2005-09-26 10:30:00,42.76,42.76,42.62,42.68,12100.0,42.76,42.76,42.62,42.68,12100.0
2005-09-26 10:35:00,42.68,42.72,42.62,42.66,8700.0,42.68,42.72,42.62,42.66,8700.0
2005-09-26 10:40:00,42.66,42.78,42.63,42.72,11200.0,42.66,42.78,42.63,42.72,11200.0
2005-09-26 10:45:00,42.71,42.8,42.62,42.64,22100.0,42.71,42.8,42.62,42.64,22100.0
2005-09-26 10:50:00,42.64,42.64,42.61,42.64,27700.0,42.64,42.64,42.61,42.64,27700.0
2005-09-26 10:55:00,42.64,42.88,42.62,42.85,30800.0,42.64,42.88,42.62,42.85,30800.0
2005-09-26 11:00:00,42.86,42.86,42.78,42.79,8800.0,42.86,42.86,42.78,42.79,8800.0
2005-09-26 11:05:00,42.78,42.79,42.67,42.71,8400.0,42.78,42.79,42.67,42.71,8400.0
2005-09-26 11:10:00,42.7,42.79,42.69,42.78,16000.0,42.7,42.79,42.69,42.78,16000.0
2005-09-26 11:15:00,42.77,42.77,42.73,42.77,13600.0,42.77,42.77,42.73,42.77,13600.0
2005-09-26 11:20:00,42.77,42.79,42.77,42.77,11200.0,42.77,42.79,42.77,42.77,11200.0
2005-09-26 11:25:00,42.77,42.78,42.7,42.75,12700.0,42.77,42.78,42.7,42.75,12700.0
2005-09-26 11:30:00,42.76,42.79,42.75,42.77,10300.0,42.76,42.79,42.75,42.77,10300.0
2005-09-26 11:35:00,42.76,42.76,42.71,42.75,7600.0,42.76,42.76,42.71,42.75,7600.0
2005-09-26 11:40:00,42.74,42.79,42.74,42.76,5000.0,42.74,42.79,42.74,42.76,5000.0
2005-09-26 11:45:00,42.78,42.79,42.75,42.75,14000.0,42.78,42.79,42.75,42.75,14000.0
2005-09-26 11:50:00,42.78,42.78,42.74,42.75,8400.0,42.78,42.78,42.74,42.75,8400.0
2005-09-26 11:55:00,42.75,42.75,42.72,42.72,6800.0,42.75,42.75,42.72,42.72,6800.0
2005-09-26 12:00:00,42.74,42.74,42.73,42.74,6400.0,42.74,42.74,42.73,42.74,6400.0
2005-09-26 12:05:00,42.74,42.8,42.74,42.78,14800.0,42.74,42.8,42.74,42.78,14800.0
2005-09-26 12:10:00,42.78,42.95,42.78,42.81,10400.0,42.78,42.95,42.78,42.81,10400.0
2005-09-26 12:15:00,42.81,42.83,42.78,42.8,11300.0,42.81,42.83,42.78,42.8,11300.0
2005-09-26 12:20:00,42.78,42.8,42.78,42.79,5100.0,42.78,42.8,42.78,42.79,5100.0
2005-09-26 12:25:00,42.79,42.8,42.66,42.66,40400.0,42.79,42.8,42.66,42.66,40400.0
2005-09-26 12:30:00,42.66,42.72,42.61,42.63,16900.0,42.66,42.72,42.61,42.63,16900.0
2005-09-26 12:35:00,42.63,42.66,42.63,42.66,9200.0,42.63,42.66,42.63,42.66,9200.0
2005-09-26 12:40:00,42.63,42.66,42.63,42.63,11100.0,42.63,42.66,42.63,42.63,11100.0
2005-09-26 12:45:00,42.64,42.64,42.56,42.6,24500.0,42.64,42.64,42.56,42.6,24500.0
2005-09-26 12:50:00,42.6,42.64,42.56,42.64,7900.0,42.6,42.64,42.56,42.64,7900.0
2005-09-26 12:55:00,42.64,42.66,42.63,42.66,3800.0,42.64,42.66,42.63,42.66,3800.0
2005-09-26 13:00:00,42.67,42.67,42.62,42.62,4300.0,42.67,42.67,42.62,42.62,4300.0
2005-09-26 13:05:00,42.62,42.63,42.56,42.56,7500.0,42.62,42.63,42.56,42.56,7500.0
2005-09-26 13:10:00,42.56,42.58,42.54,42.54,8400.0,42.56,42.58,42.54,42.54,8400.0
2005-09-26 13:15:00,42.55,42.55,42.48,42.48,21800.0,42.55,42.55,42.48,42.48,21800.0
2005-09-26 13:20:00,42.47,42.49,42.4,42.42,51700.0,42.47,42.49,42.4,42.42,51700.0
2005-09-26 13:25:00,42.4,42.47,42.4,42.47,12600.0,42.4,42.47,42.4,42.47,12600.0
2005-09-26 13:30:00,42.49,42.53,42.45,42.47,13600.0,42.49,42.53,42.45,42.47,13600.0
2005-09-26 13:35:00,42.47,42.5,42.45,42.46,18700.0,42.47,42.5,42.45,42.46,18700.0
2005-09-26 13:40:00,42.47,42.58,42.46,42.51,22800.0,42.47,42.58,42.46,42.51,22800.0
2005-09-26 13:45:00,42.52,42.6,42.46,42.59,14600.0,42.52,42.6,42.46,42.59,14600.0
2005-09-26 13:50:00,42.57,42.58,42.46,42.49,17200.0,42.57,42.58,42.46,42.49,17200.0
2005-09-26 13:55:00,42.49,42.5,42.44,42.46,10000.0,42.49,42.5,42.44,42.46,10000.0
2005-09-26 14:00:00,42.45,42.49,42.44,42.48,7300.0,42.45,42.49,42.44,42.48,7300.0
2005-09-26 14:05:00,42.5,42.51,42.48,42.5,9400.0,42.5,42.51,42.48,42.5,9400.0
2005-09-26 14:10:00,42.51,42.51,42.48,42.5,52600.0,42.51,42.51,42.48,42.5,52600.0
2005-09-26 14:15:00,42.5,42.51,42.44,42.44,15000.0,42.5,42.51,42.44,42.44,15000.0
2005-09-26 14:20:00,42.45,42.45,42.41,42.42,6400.0,42.45,42.45,42.41,42.42,6400.0
2005-09-26 14:25:00,42.42,42.48,42.35,42.35,25600.0,42.42,42.48,42.35,42.35,25600.0
2005-09-26 14:30:00,42.35,42.39,42.3,42.32,13900.0,42.35,42.39,42.3,42.32,13900.0
2005-09-26 14:35:00,42.32,42.33,42.28,42.28,23400.0,42.32,42.33,42.28,42.28,23400.0
2005-09-26 14:40:00,42.28,42.49,42.26,42.46,64600.0,42.28,42.49,42.26,42.46,64600.0
2005-09-26 14:45:00,42.46,42.5,42.41,42.44,16300.0,42.46,42.5,42.41,42.44,16300.0
2005-09-26 14:50:00,42.42,42.55,42.42,42.52,21400.0,42.42,42.55,42.42,42.52,21400.0
2005-09-26 14:55:00,42.51,42.63,42.48,42.63,15800.0,42.51,42.63,42.48,42.63,15800.0
2005-09-26 15:00:00,42.65,42.65,42.51,42.55,20700.0,42.65,42.65,42.51,42.55,20700.0
2005-09-26 15:05:00,42.56,42.6,42.51,42.53,14200.0,42.56,42.6,42.51,42.53,14200.0
2005-09-26 15:10:00,42.53,42.64,42.53,42.6,12900.0,42.53,42.64,42.53,42.6,12900.0
2005-09-26 15:15:00,42.59,42.61,42.5,42.51,18700.0,42.59,42.61,42.5,42.51,18700.0
2005-09-26 15:20:00,42.5,42.55,42.4,42.4,50000.0,42.5,42.55,42.4,42.4,50000.0
2005-09-26 15:25:00,42.43,42.55,42.43,42.51,14500.0,42.43,42.55,42.43,42.51,14500.0
2005-09-26 15:30:00,42.52,42.57,42.5,42.56,19700.0,42.52,42.57,42.5,42.56,19700.0
2005-09-26 15:35:00,42.56,42.65,42.56,42.6,16000.0,42.56,42.65,42.56,42.6,16000.0
2005-09-26 15:40:00,42.6,42.64,42.6,42.64,12100.0,42.6,42.64,42.6,42.64,12100.0
2005-09-26 15:45:00,42.63,42.75,42.63,42.72,18900.0,42.63,42.75,42.63,42.72,18900.0
2005-09-26 15:50:00,42.73,42.75,42.69,42.69,18000.0,42.73,42.75,42.69,42.69,18000.0
2005-09-26 15:55:00,42.69,42.72,42.67,42.72,23500.0,42.69,42.72,42.67,42.72,23500.0
2005-09-27 09:30:00,42.67,42.87,42.65,42.78,96200.0,42.67,42.87,42.65,42.78,96200.0
2005-09-27 09:35:00,42.77,42.77,42.5,42.56,21600.0,42.77,42.77,42.5,42.56,21600.0
2005-09-27 09:40:00,42.55,42.64,42.54,42.62,24100.0,42.55,42.64,42.54,42.62,24100.0
2005-09-27 09:45:00,42.62,42.8,42.62,42.7,15400.0,42.62,42.8,42.62,42.7,15400.0
2005-09-27 09:50:00,42.73,43.22,42.72,43.03,48500.0,42.73,43.22,42.72,43.03,48500.0
2005-09-27 09:55:00,43.03,43.24,43.02,43.24,33500.0,43.03,43.24,43.02,43.24,33500.0
2005-09-27 10:00:00,43.24,43.24,43.04,43.05,37500.0,43.24,43.24,43.04,43.05,37500.0
2005-09-27 10:05:00,43.05,43.18,43.02,43.17,19300.0,43.05,43.18,43.02,43.17,19300.0
2005-09-27 10:10:00,43.17,43.32,43.15,43.25,22300.0,43.17,43.32,43.15,43.25,22300.0
2005-09-27 10:15:00,43.26,43.39,43.25,43.39,22500.0,43.26,43.39,43.25,43.39,22500.0
2005-09-27 10:20:00,43.38,43.47,43.36,43.39,17500.0,43.38,43.47,43.36,43.39,17500.0
2005-09-27 10:25:00,43.39,43.4,43.28,43.28,27500.0,43.39,43.4,43.28,43.28,27500.0
2005-09-27 10:30:00,43.28,43.28,43.15,43.25,25000.0,43.28,43.28,43.15,43.25,25000.0
2005-09-27 10:35:00,43.26,43.28,42.98,43.18,26300.0,43.26,43.28,42.98,43.18,26300.0
2005-09-27 10:40:00,43.18,43.23,43.18,43.23,13400.0,43.18,43.23,43.18,43.23,13400.0
2005-09-27 10:45:00,43.23,43.27,43.07,43.1,28300.0,43.23,43.27,43.07,43.1,28300.0
2005-09-27 10:50:00,43.1,43.11,43.05,43.07,16000.0,43.1,43.11,43.05,43.07,16000.0
2005-09-27 10:55:00,43.08,43.14,43.07,43.13,8500.0,43.08,43.14,43.07,43.13,8500.0
2005-09-27 11:00:00,43.13,43.14,43.03,43.06,11900.0,43.13,43.14,43.03,43.06,11900.0
2005-09-27 11:05:00,43.05,43.27,43.02,43.07,35800.0,43.05,43.27,43.02,43.07,35800.0
2005-09-27 11:10:00,43.08,43.13,43.04,43.04,12600.0,43.08,43.13,43.04,43.04,12600.0
2005-09-27 11:15:00,43.04,43.05,42.8,42.86,30500.0,43.04,43.05,42.8,42.86,30500.0
2005-09-27 11:20:00,42.86,42.98,42.85,42.98,17400.0,42.86,42.98,42.85,42.98,17400.0
2005-09-27 11:25:00,42.98,42.99,42.82,42.86,22600.0,42.98,42.99,42.82,42.86,22600.0
2005-09-27 11:30:00,42.87,43.02,42.87,42.99,21600.0,42.87,43.02,42.87,42.99,21600.0
2005-09-27 11:35:00,43.0,43.0,42.89,42.93,15000.0,43.0,43.0,42.89,42.93,15000.0
2005-09-27 11:40:00,42.93,43.07,42.93,42.98,23200.0,42.93,43.07,42.93,42.98,23200.0
2005-09-27 11:45:00,42.95,43.18,42.91,43.06,87300.0,42.95,43.18,42.91,43.06,87300.0
2005-09-27 11:50:00,43.06,43.09,43.06,43.09,12300.0,43.06,43.09,43.06,43.09,12300.0
2005-09-27 11:55:00,43.09,43.13,43.08,43.13,11000.0,43.09,43.13,43.08,43.13,11000.0
2005-09-27 12:00:00,43.12,43.19,43.08,43.19,14900.0,43.12,43.19,43.08,43.19,14900.0
2005-09-27 12:05:00,43.19,43.19,43.12,43.12,9500.0,43.19,43.19,43.12,43.12,9500.0
2005-09-27 12:10:00,43.12,43.15,43.12,43.13,8000.0,43.12,43.15,43.12,43.13,8000.0
2005-09-27 12:15:00,43.13,43.27,43.13,43.27,21400.0,43.13,43.27,43.13,43.27,21400.0
2005-09-27 12:20:00,43.27,43.28,43.23,43.25,14500.0,43.27,43.28,43.23,43.25,14500.0
2005-09-27 12:25:00,43.25,43.26,43.24,43.25,8800.0,43.25,43.26,43.24,43.25,8800.0
2005-09-27 12:30:00,43.25,43.26,43.16,43.19,15500.0,43.25,43.26,43.16,43.19,15500.0
2005-09-27 12:35:00,43.2,43.25,43.2,43.25,13900.0,43.2,43.25,43.2,43.25,13900.0
2005-09-27 12:40:00,43.25,43.26,43.24,43.26,8700.0,43.25,43.26,43.24,43.26,8700.0
2005-09-27 12:45:00,43.26,43.36,43.26,43.36,13900.0,43.26,43.36,43.26,43.36,13900.0
2005-09-27 12:50:00,43.36,43.36,43.3,43.32,18800.0,43.36,43.36,43.3,43.32,18800.0
2005-09-27 12:55:00,43.33,43.33,43.26,43.27,16700.0,43.33,43.33,43.26,43.27,16700.0
2005-09-27 13:00:00,43.28,43.29,43.25,43.27,13900.0,43.28,43.29,43.25,43.27,13900.0
2005-09-27 13:05:00,43.26,43.28,43.25,43.27,7000.0,43.26,43.28,43.25,43.27,7000.0
2005-09-27 13:10:00,43.27,43.27,43.25,43.27,8800.0,43.27,43.27,43.25,43.27,8800.0
2005-09-27 13:15:00,43.25,43.25,43.21,43.22,8400.0,43.25,43.25,43.21,43.22,8400.0
2005-09-27 13:20:00,43.2,43.2,43.03,43.09,19500.0,43.2,43.2,43.03,43.09,19500.0
2005-09-27 13:25:00,43.1,43.28,43.07,43.28,14700.0,43.1,43.28,43.07,43.28,14700.0
2005-09-27 13:30:00,43.27,43.33,43.25,43.3,20200.0,43.27,43.33,43.25,43.3,20200.0
2005-09-27 13:35:00,43.29,43.4,43.28,43.4,26400.0,43.29,43.4,43.28,43.4,26400.0
2005-09-27 13:40:00,43.38,43.43,43.3,43.36,18000.0,43.38,43.43,43.3,43.36,18000.0
2005-09-27 13:45:00,43.36,43.36,43.32,43.33,4100.0,43.36,43.36,43.32,43.33,4100.0
2005-09-27 13:50:00,43.33,43.39,43.32,43.38,9000.0,43.33,43.39,43.32,43.38,9000.0
2005-09-27 13:55:00,43.4,43.42,43.37,43.41,10500.0,43.4,43.42,43.37,43.41,10500.0
2005-09-27 14:00:00,43.41,43.57,43.4,43.51,29400.0,43.41,43.57,43.4,43.51,29400.0
2005-09-27 14:05:00,43.5,43.51,43.45,43.45,7000.0,43.5,43.51,43.45,43.45,7000.0
2005-09-27 14:10:00,43.47,43.49,43.47,43.47,5300.0,43.47,43.49,43.47,43.47,5300.0
2005-09-27 14:15:00,43.46,43.47,43.32,43.38,12200.0,43.46,43.47,43.32,43.38,12200.0
2005-09-27 14:20:00,43.36,43.36,43.33,43.36,7000.0,43.36,43.36,43.33,43.36,7000.0
2005-09-27 14:25:00,43.35,43.4,43.34,43.4,10400.0,43.35,43.4,43.34,43.4,10400.0
2005-09-27 14:30:00,43.42,43.43,43.39,43.4,18700.0,43.42,43.43,43.39,43.4,18700.0
2005-09-27 14:35:00,43.41,43.42,43.35,43.4,14800.0,43.41,43.42,43.35,43.4,14800.0
2005-09-27 14:40:00,43.4,43.45,43.4,43.42,15100.0,43.4,43.45,43.4,43.42,15100.0
2005-09-27 14:45:00,43.41,43.6,43.38,43.48,24700.0,43.41,43.6,43.38,43.48,24700.0
2005-09-27 14:50:00,43.47,43.52,43.4,43.51,9400.0,43.47,43.52,43.4,43.51,9400.0
2005-09-27 14:55:00,43.51,43.68,43.45,43.6,22100.0,43.51,43.68,43.45,43.6,22100.0
2005-09-27 15:00:00,43.61,43.74,43.5,43.69,51000.0,43.61,43.74,43.5,43.69,51000.0
2005-09-27 15:05:00,43.69,43.79,43.69,43.79,39400.0,43.69,43.79,43.69,43.79,39400.0
2005-09-27 15:10:00,43.79,43.93,43.77,43.89,50900.0,43.79,43.93,43.77,43.89,50900.0
2005-09-27 15:15:00,43.88,43.89,43.72,43.75,52000.0,43.88,43.89,43.72,43.75,52000.0
2005-09-27 15:20:00,43.77,43.82,43.74,43.74,44700.0,43.77,43.82,43.74,43.74,44700.0
2005-09-27 15:25:00,43.74,43.77,43.71,43.76,44100.0,43.74,43.77,43.71,43.76,44100.0
2005-09-27 15:30:00,43.74,43.74,43.66,43.68,32100.0,43.74,43.74,43.66,43.68,32100.0
2005-09-27 15:35:00,43.67,43.69,43.52,43.52,47600.0,43.67,43.69,43.52,43.52,47600.0
2005-09-27 15:40:00,43.54,43.58,43.45,43.45,32400.0,43.54,43.58,43.45,43.45,32400.0
2005-09-27 15:45:00,43.46,43.55,43.42,43.46,33800.0,43.46,43.55,43.42,43.46,33800.0
2005-09-27 15:50:00,43.46,43.47,43.39,43.39,31100.0,43.46,43.47,43.39,43.39,31100.0
2005-09-27 15:55:00,43.4,43.45,43.39,43.39,55800.0,43.4,43.45,43.39,43.39,55800.0
2005-09-28 09:30:00,43.8,43.8,43.53,43.75,67400.0,43.8,43.8,43.53,43.75,67400.0
2005-09-28 09:35:00,43.76,44.27,43.67,44.27,183700.0,43.76,44.27,43.67,44.27,183700.0
2005-09-28 09:40:00,44.29,45.72,44.15,44.68,176800.0,44.29,45.72,44.15,44.68,176800.0
2005-09-28 09:45:00,44.69,44.94,44.5,44.62,101200.0,44.69,44.94,44.5,44.62,101200.0
2005-09-28 09:50:00,44.62,44.7,44.17,44.45,75600.0,44.62,44.7,44.17,44.45,75600.0
2005-09-28 09:55:00,44.45,44.55,44.38,44.39,18100.0,44.45,44.55,44.38,44.39,18100.0
2005-09-28 10:00:00,44.41,44.7,44.4,44.68,64400.0,44.41,44.7,44.4,44.68,64400.0
2005-09-28 10:05:00,44.66,44.7,44.57,44.64,31600.0,44.66,44.7,44.57,44.64,31600.0
2005-09-28 10:10:00,44.65,44.65,44.39,44.39,41100.0,44.65,44.65,44.39,44.39,41100.0
2005-09-28 10:15:00,44.4,44.5,44.21,44.25,51300.0,44.4,44.5,44.21,44.25,51300.0
2005-09-28 10:20:00,44.24,44.33,44.0,44.05,29500.0,44.24,44.33,44.0,44.05,29500.0
2005-09-28 10:25:00,44.07,44.25,43.81,43.85,138600.0,44.07,44.25,43.81,43.85,138600.0
2005-09-28 10:30:00,43.88,44.0,43.8,43.82,46100.0,43.88,44.0,43.8,43.82,46100.0
2005-09-28 10:35:00,43.8,43.85,43.75,43.8,49900.0,43.8,43.85,43.75,43.8,49900.0
2005-09-28 10:40:00,43.81,43.83,43.55,43.64,52700.0,43.81,43.83,43.55,43.64,52700.0
2005-09-28 10:45:00,43.65,43.65,43.61,43.64,15600.0,43.65,43.65,43.61,43.64,15600.0
2005-09-28 10:50:00,43.64,43.68,43.61,43.66,14400.0,43.64,43.68,43.61,43.66,14400.0
2005-09-28 10:55:00,43.65,43.68,43.5,43.51,33800.0,43.65,43.68,43.5,43.51,33800.0
2005-09-28 11:00:00,43.5,43.67,43.5,43.6,34400.0,43.5,43.67,43.5,43.6,34400.0
2005-09-28 11:05:00,43.61,43.77,43.6,43.75,37100.0,43.61,43.77,43.6,43.75,37100.0
2005-09-28 11:10:00,43.73,43.75,43.7,43.75,43100.0,43.73,43.75,43.7,43.75,43100.0
2005-09-28 11:15:00,43.76,43.95,43.75,43.87,52900.0,43.76,43.95,43.75,43.87,52900.0
2005-09-28 11:20:00,43.87,44.0,43.87,43.96,20700.0,43.87,44.0,43.87,43.96,20700.0
2005-09-28 11:25:00,43.97,44.25,43.92,44.15,50400.0,43.97,44.25,43.92,44.15,50400.0
2005-09-28 11:30:00,44.2,44.38,44.15,44.17,81800.0,44.2,44.38,44.15,44.17,81800.0
2005-09-28 11:35:00,44.17,44.17,43.95,43.97,60600.0,44.17,44.17,43.95,43.97,60600.0
2005-09-28 11:40:00,43.96,44.01,43.76,43.8,33100.0,43.96,44.01,43.76,43.8,33100.0
2005-09-28 11:45:00,43.77,44.18,43.61,43.65,82800.0,43.77,44.18,43.61,43.65,82800.0
2005-09-28 11:50:00,43.64,43.74,43.64,43.73,49800.0,43.64,43.74,43.64,43.73,49800.0
2005-09-28 11:55:00,43.74,43.74,43.6,43.67,78300.0,43.74,43.74,43.6,43.67,78300.0
2005-09-28 12:00:00,43.67,43.67,43.59,43.63,40100.0,43.67,43.67,43.59,43.63,40100.0
2005-09-28 12:05:00,43.63,43.66,43.58,43.6,51700.0,43.63,43.66,43.58,43.6,51700.0
2005-09-28 12:10:00,43.6,43.64,43.51,43.64,45200.0,43.6,43.64,43.51,43.64,45200.0
2005-09-28 12:15:00,43.63,43.67,43.59,43.64,33900.0,43.63,43.67,43.59,43.64,33900.0
2005-09-28 12:20:00,43.64,43.68,43.6,43.66,50500.0,43.64,43.68,43.6,43.66,50500.0
2005-09-28 12:25:00,43.64,43.67,43.6,43.6,23700.0,43.64,43.67,43.6,43.6,23700.0
2005-09-28 12:30:00,43.6,43.67,43.6,43.65,26500.0,43.6,43.67,43.6,43.65,26500.0
2005-09-28 12:35:00,43.65,43.7,43.64,43.7,19600.0,43.65,43.7,43.64,43.7,19600.0
2005-09-28 12:40:00,43.68,43.75,43.67,43.73,31000.0,43.68,43.75,43.67,43.73,31000.0
2005-09-28 12:45:00,43.75,43.77,43.44,43.44,38500.0,43.75,43.77,43.44,43.44,38500.0
2005-09-28 12:50:00,43.44,43.52,43.38,43.51,76500.0,43.44,43.52,43.38,43.51,76500.0
2005-09-28 12:55:00,43.51,43.56,43.45,43.56,10100.0,43.51,43.56,43.45,43.56,10100.0
2005-09-28 13:00:00,43.54,43.54,43.51,43.53,9800.0,43.54,43.54,43.51,43.53,9800.0
2005-09-28 13:05:00,43.53,43.62,43.52,43.55,15400.0,43.53,43.62,43.52,43.55,15400.0
2005-09-28 13:10:00,43.54,43.55,43.49,43.54,11500.0,43.54,43.55,43.49,43.54,11500.0
2005-09-28 13:15:00,43.53,43.61,43.51,43.6,10900.0,43.53,43.61,43.51,43.6,10900.0
2005-09-28 13:20:00,43.59,43.61,43.56,43.58,23300.0,43.59,43.61,43.56,43.58,23300.0
2005-09-28 13:25:00,43.6,43.66,43.58,43.6,19900.0,43.6,43.66,43.58,43.6,19900.0
2005-09-28 13:30:00,43.6,43.61,43.43,43.44,23100.0,43.6,43.61,43.43,43.44,23100.0
2005-09-28 13:35:00,43.45,43.6,43.43,43.56,15700.0,43.45,43.6,43.43,43.56,15700.0
2005-09-28 13:40:00,43.59,43.66,43.59,43.63,39900.0,43.59,43.66,43.59,43.63,39900.0
2005-09-28 13:45:00,43.63,43.74,43.6,43.65,23200.0,43.63,43.74,43.6,43.65,23200.0
2005-09-28 13:50:00,43.65,43.73,43.64,43.73,9300.0,43.65,43.73,43.64,43.73,9300.0
2005-09-28 13:55:00,43.72,43.76,43.7,43.73,31600.0,43.72,43.76,43.7,43.73,31600.0
2005-09-28 14:00:00,43.72,43.75,43.72,43.72,8900.0,43.72,43.75,43.72,43.72,8900.0
2005-09-28 14:05:00,43.72,43.73,43.72,43.73,5900.0,43.72,43.73,43.72,43.73,5900.0
2005-09-28 14:10:00,43.73,43.94,43.73,43.94,91200.0,43.73,43.94,43.73,43.94,91200.0
2005-09-28 14:15:00,43.91,44.09,43.88,44.07,47400.0,43.91,44.09,43.88,44.07,47400.0
2005-09-28 14:20:00,44.04,44.2,44.04,44.12,38600.0,44.04,44.2,44.04,44.12,38600.0
2005-09-28 14:25:00,44.13,44.37,44.12,44.35,30000.0,44.13,44.37,44.12,44.35,30000.0
2005-09-28 14:30:00,44.35,44.35,44.06,44.06,51600.0,44.35,44.35,44.06,44.06,51600.0
2005-09-28 14:35:00,44.06,44.18,44.06,44.18,22000.0,44.06,44.18,44.06,44.18,22000.0
2005-09-28 14:40:00,44.19,44.24,44.12,44.15,18600.0,44.19,44.24,44.12,44.15,18600.0
2005-09-28 14:45:00,44.15,44.16,43.93,43.97,33300.0,44.15,44.16,43.93,43.97,33300.0
2005-09-28 14:50:00,43.94,43.96,43.87,43.95,18500.0,43.94,43.96,43.87,43.95,18500.0
2005-09-28 14:55:00,43.94,43.95,43.89,43.93,20200.0,43.94,43.95,43.89,43.93,20200.0
2005-09-28 15:00:00,43.92,43.94,43.75,43.79,25100.0,43.92,43.94,43.75,43.79,25100.0
2005-09-28 15:05:00,43.81,43.86,43.8,43.84,14800.0,43.81,43.86,43.8,43.84,14800.0
2005-09-28 15:10:00,43.84,43.96,43.83,43.93,16500.0,43.84,43.96,43.83,43.93,16500.0
2005-09-28 15:15:00,43.92,44.02,43.92,44.02,43600.0,43.92,44.02,43.92,44.02,43600.0
2005-09-28 15:20:00,43.98,44.02,43.97,43.99,20200.0,43.98,44.02,43.97,43.99,20200.0
2005-09-28 15:25:00,44.0,44.0,43.94,43.95,14200.0,44.0,44.0,43.94,43.95,14200.0
2005-09-28 15:30:00,43.96,43.99,43.96,43.98,18400.0,43.96,43.99,43.96,43.98,18400.0
2005-09-28 15:35:00,43.98,43.99,43.77,43.78,47000.0,43.98,43.99,43.77,43.78,47000.0
2005-09-28 15:40:00,43.79,44.05,43.78,44.0,76600.0,43.79,44.05,43.78,44.0,76600.0
2005-09-28 15:45:00,44.0,44.02,43.97,43.99,48800.0,44.0,44.02,43.97,43.99,48800.0
2005-09-28 15:50:00,43.98,44.0,43.92,43.92,22300.0,43.98,44.0,43.92,43.92,22300.0
2005-09-28 15:55:00,43.92,43.92,43.8,43.83,62400.0,43.92,43.92,43.8,43.83,62400.0
2005-09-29 09:30:00,43.89,43.89,43.56,43.59,46900.0,43.89,43.89,43.56,43.59,46900.0
2005-09-29 09:35:00,43.58,43.7,43.5,43.63,19400.0,43.58,43.7,43.5,43.63,19400.0
2005-09-29 09:40:00,43.63,43.95,43.25,43.94,28800.0,43.63,43.95,43.25,43.94,28800.0
2005-09-29 09:45:00,44.0,44.0,43.7,43.83,54200.0,44.0,44.0,43.7,43.83,54200.0
2005-09-29 09:50:00,43.82,44.22,43.8,44.22,47500.0,43.82,44.22,43.8,44.22,47500.0
2005-09-29 09:55:00,44.22,44.34,43.94,43.94,45800.0,44.22,44.34,43.94,43.94,45800.0
2005-09-29 10:00:00,43.94,44.09,43.91,44.0,23600.0,43.94,44.09,43.91,44.0,23600.0
2005-09-29 10:05:00,43.96,44.18,43.88,44.18,22000.0,43.96,44.18,43.88,44.18,22000.0
2005-09-29 10:10:00,44.15,44.35,44.15,44.32,15000.0,44.15,44.35,44.15,44.32,15000.0
2005-09-29 10:15:00,44.32,44.34,44.2,44.24,18400.0,44.32,44.34,44.2,44.24,18400.0
2005-09-29 10:20:00,44.3,44.3,44.2,44.27,9900.0,44.3,44.3,44.2,44.27,9900.0
2005-09-29 10:25:00,44.27,44.62,44.27,44.61,29300.0,44.27,44.62,44.27,44.61,29300.0
2005-09-29 10:30:00,44.61,44.63,44.34,44.42,29300.0,44.61,44.63,44.34,44.42,29300.0
2005-09-29 10:35:00,44.43,44.43,44.32,44.32,19800.0,44.43,44.43,44.32,44.32,19800.0
2005-09-29 10:40:00,44.33,44.44,44.3,44.4,16200.0,44.33,44.44,44.3,44.4,16200.0
2005-09-29 10:45:00,44.44,44.47,44.36,44.36,15100.0,44.44,44.47,44.36,44.36,15100.0
2005-09-29 10:50:00,44.35,44.37,44.3,44.36,17400.0,44.35,44.37,44.3,44.36,17400.0
2005-09-29 10:55:00,44.36,44.36,44.16,44.19,34600.0,44.36,44.36,44.16,44.19,34600.0
2005-09-29 11:00:00,44.19,44.35,44.19,44.35,29900.0,44.19,44.35,44.19,44.35,29900.0
2005-09-29 11:05:00,44.35,44.37,44.25,44.28,31200.0,44.35,44.37,44.25,44.28,31200.0
2005-09-29 11:10:00,44.28,44.43,44.24,44.43,21100.0,44.28,44.43,44.24,44.43,21100.0
2005-09-29 11:15:00,44.43,44.45,44.3,44.36,16700.0,44.43,44.45,44.3,44.36,16700.0
2005-09-29 11:20:00,44.34,44.42,44.3,44.42,17500.0,44.34,44.42,44.3,44.42,17500.0
2005-09-29 11:25:00,44.45,44.47,44.31,44.32,11800.0,44.45,44.47,44.31,44.32,11800.0
2005-09-29 11:30:00,44.32,44.33,44.28,44.3,12300.0,44.32,44.33,44.28,44.3,12300.0
2005-09-29 11:35:00,44.31,44.36,44.25,44.36,19700.0,44.31,44.36,44.25,44.36,19700.0
2005-09-29 11:40:00,44.36,44.49,44.35,44.45,18500.0,44.36,44.49,44.35,44.45,18500.0
2005-09-29 11:45:00,44.45,44.71,44.45,44.66,27900.0,44.45,44.71,44.45,44.66,27900.0
2005-09-29 11:50:00,44.69,44.9,44.68,44.81,38000.0,44.69,44.9,44.68,44.81,38000.0
2005-09-29 11:55:00,44.8,44.86,44.74,44.86,23400.0,44.8,44.86,44.74,44.86,23400.0
2005-09-29 12:00:00,44.85,44.91,44.83,44.91,22900.0,44.85,44.91,44.83,44.91,22900.0
2005-09-29 12:05:00,44.91,44.93,44.81,44.88,36400.0,44.91,44.93,44.81,44.88,36400.0
2005-09-29 12:10:00,44.88,44.92,44.8,44.83,20400.0,44.88,44.92,44.8,44.83,20400.0
2005-09-29 12:15:00,44.83,44.9,44.82,44.89,17500.0,44.83,44.9,44.82,44.89,17500.0
2005-09-29 12:20:00,44.89,44.92,44.85,44.87,25300.0,44.89,44.92,44.85,44.87,25300.0
2005-09-29 12:25:00,44.87,44.89,44.83,44.84,10800.0,44.87,44.89,44.83,44.84,10800.0
2005-09-29 12:30:00,44.84,44.84,44.77,44.79,12200.0,44.84,44.84,44.77,44.79,12200.0
2005-09-29 12:35:00,44.79,44.82,44.79,44.82,13100.0,44.79,44.82,44.79,44.82,13100.0
2005-09-29 12:40:00,44.81,44.85,44.73,44.84,16700.0,44.81,44.85,44.73,44.84,16700.0
2005-09-29 12:45:00,44.84,44.87,44.82,44.86,15000.0,44.84,44.87,44.82,44.86,15000.0
2005-09-29 12:50:00,44.86,44.87,44.85,44.87,11500.0,44.86,44.87,44.85,44.87,11500.0
2005-09-29 12:55:00,44.85,44.91,44.84,44.9,10900.0,44.85,44.91,44.84,44.9,10900.0
2005-09-29 13:00:00,44.9,44.95,44.89,44.93,23500.0,44.9,44.95,44.89,44.93,23500.0
2005-09-29 13:05:00,44.95,44.98,44.92,44.98,17200.0,44.95,44.98,44.92,44.98,17200.0
2005-09-29 13:10:00,44.98,45.0,44.95,44.99,33200.0,44.98,45.0,44.95,44.99,33200.0
2005-09-29 13:15:00,44.99,45.17,44.98,45.1,89600.0,44.99,45.17,44.98,45.1,89600.0
2005-09-29 13:20:00,45.1,45.25,45.08,45.22,35500.0,45.1,45.25,45.08,45.22,35500.0
2005-09-29 13:25:00,45.23,45.25,45.18,45.23,18700.0,45.23,45.25,45.18,45.23,18700.0
2005-09-29 13:30:00,45.2,45.34,45.14,45.14,43900.0,45.2,45.34,45.14,45.14,43900.0
2005-09-29 13:35:00,45.15,45.15,45.0,45.02,31100.0,45.15,45.15,45.0,45.02,31100.0
2005-09-29 13:40:00,45.0,45.0,44.88,45.0,37800.0,45.0,45.0,44.88,45.0,37800.0
2005-09-29 13:45:00,45.0,45.0,44.94,44.96,11000.0,45.0,45.0,44.94,44.96,11000.0
2005-09-29 13:50:00,44.96,44.96,44.83,44.83,14100.0,44.96,44.96,44.83,44.83,14100.0
2005-09-29 13:55:00,44.84,44.88,44.8,44.84,16800.0,44.84,44.88,44.8,44.84,16800.0
2005-09-29 14:00:00,44.86,44.99,44.86,44.99,21700.0,44.86,44.99,44.86,44.99,21700.0
2005-09-29 14:05:00,44.99,45.0,44.91,44.95,24500.0,44.99,45.0,44.91,44.95,24500.0
2005-09-29 14:10:00,44.94,44.96,44.8,44.84,29000.0,44.94,44.96,44.8,44.84,29000.0
2005-09-29 14:15:00,44.86,44.9,44.8,44.9,28900.0,44.86,44.9,44.8,44.9,28900.0
2005-09-29 14:20:00,44.9,44.9,44.69,44.78,27900.0,44.9,44.9,44.69,44.78,27900.0
2005-09-29 14:25:00,44.78,44.8,44.65,44.69,30900.0,44.78,44.8,44.65,44.69,30900.0
2005-09-29 14:30:00,44.69,44.72,44.68,44.71,23600.0,44.69,44.72,44.68,44.71,23600.0
2005-09-29 14:35:00,44.72,44.77,44.61,44.62,21600.0,44.72,44.77,44.61,44.62,21600.0
2005-09-29 14:40:00,44.62,44.77,44.6,44.62,33600.0,44.62,44.77,44.6,44.62,33600.0
2005-09-29 14:45:00,44.63,44.7,44.61,44.67,19300.0,44.63,44.7,44.61,44.67,19300.0
2005-09-29 14:50:00,44.67,44.67,44.55,44.59,33300.0,44.67,44.67,44.55,44.59,33300.0
2005-09-29 14:55:00,44.6,44.72,44.59,44.72,18000.0,44.6,44.72,44.59,44.72,18000.0
2005-09-29 15:00:00,44.73,44.75,44.69,44.71,29100.0,44.73,44.75,44.69,44.71,29100.0
2005-09-29 15:05:00,44.68,44.79,44.64,44.79,31900.0,44.68,44.79,44.64,44.79,31900.0
2005-09-29 15:10:00,44.78,44.81,44.66,44.66,29300.0,44.78,44.81,44.66,44.66,29300.0
2005-09-29 15:15:00,44.68,44.82,44.64,44.82,28600.0,44.68,44.82,44.64,44.82,28600.0
2005-09-29 15:20:00,44.82,44.92,44.82,44.92,36900.0,44.82,44.92,44.82,44.92,36900.0
2005-09-29 15:25:00,44.88,45.0,44.81,44.94,85600.0,44.88,45.0,44.81,44.94,85600.0
2005-09-29 15:30:00,44.94,44.96,44.81,44.87,58600.0,44.94,44.96,44.81,44.87,58600.0
2005-09-29 15:35:00,44.86,44.88,44.77,44.86,38000.0,44.86,44.88,44.77,44.86,38000.0
2005-09-29 15:40:00,44.86,44.88,44.82,44.83,28400.0,44.86,44.88,44.82,44.83,28400.0
2005-09-29 15:45:00,44.83,44.85,44.82,44.83,67500.0,44.83,44.85,44.82,44.83,67500.0
2005-09-29 15:50:00,44.82,44.86,44.78,44.85,36100.0,44.82,44.86,44.78,44.85,36100.0
2005-09-29 15:55:00,44.85,44.89,44.83,44.89,42700.0,44.85,44.89,44.83,44.89,42700.0
2005-09-30 09:30:00,44.94,45.02,44.84,44.86,55000.0,44.94,45.02,44.84,44.86,55000.0
2005-09-30 09:35:00,44.85,44.87,44.85,44.86,19700.0,44.85,44.87,44.85,44.86,19700.0
2005-09-30 09:40:00,44.86,44.93,44.85,44.91,57000.0,44.86,44.93,44.85,44.91,57000.0
2005-09-30 09:45:00,44.92,44.93,44.85,44.86,17600.0,44.92,44.93,44.85,44.86,17600.0
2005-09-30 09:50:00,44.87,44.88,44.8,44.88,25500.0,44.87,44.88,44.8,44.88,25500.0
2005-09-30 09:55:00,44.85,45.2,44.84,45.19,42700.0,44.85,45.2,44.84,45.19,42700.0
2005-09-30 10:00:00,45.19,45.21,45.03,45.19,37400.0,45.19,45.21,45.03,45.19,37400.0
2005-09-30 10:05:00,45.21,45.6,45.18,45.56,97000.0,45.21,45.6,45.18,45.56,97000.0
2005-09-30 10:10:00,45.56,45.64,45.5,45.63,68900.0,45.56,45.64,45.5,45.63,68900.0
2005-09-30 10:15:00,45.62,45.98,45.57,45.96,67300.0,45.62,45.98,45.57,45.96,67300.0
2005-09-30 10:20:00,45.96,46.51,45.95,46.4,153500.0,45.96,46.51,45.95,46.4,153500.0
2005-09-30 10:25:00,46.4,46.41,46.03,46.11,69400.0,46.4,46.41,46.03,46.11,69400.0
2005-09-30 10:30:00,46.08,46.09,45.97,46.01,37700.0,46.08,46.09,45.97,46.01,37700.0
2005-09-30 10:35:00,46.01,46.08,45.86,46.03,44100.0,46.01,46.08,45.86,46.03,44100.0
2005-09-30 10:40:00,46.02,46.03,45.78,45.81,81300.0,46.02,46.03,45.78,45.81,81300.0
2005-09-30 10:45:00,45.81,45.9,45.55,45.56,31100.0,45.81,45.9,45.55,45.56,31100.0
2005-09-30 10:50:00,45.58,46.12,45.58,46.03,64400.0,45.58,46.12,45.58,46.03,64400.0
2005-09-30 10:55:00,46.05,46.07,45.95,45.95,27000.0,46.05,46.07,45.95,45.95,27000.0
2005-09-30 11:00:00,45.92,46.17,45.83,46.1,60300.0,45.92,46.17,45.83,46.1,60300.0
2005-09-30 11:05:00,46.12,46.15,46.02,46.06,28500.0,46.12,46.15,46.02,46.06,28500.0
2005-09-30 11:10:00,46.05,46.11,46.05,46.11,39000.0,46.05,46.11,46.05,46.11,39000.0
2005-09-30 11:15:00,46.11,46.27,46.09,46.24,24200.0,46.11,46.27,46.09,46.24,24200.0
2005-09-30 11:20:00,46.27,46.27,46.23,46.26,32500.0,46.27,46.27,46.23,46.26,32500.0
2005-09-30 11:25:00,46.27,46.36,46.27,46.33,28000.0,46.27,46.36,46.27,46.33,28000.0
2005-09-30 11:30:00,46.33,46.36,46.33,46.33,16800.0,46.33,46.36,46.33,46.33,16800.0
2005-09-30 11:35:00,46.33,46.4,46.33,46.4,30500.0,46.33,46.4,46.33,46.4,30500.0
2005-09-30 11:40:00,46.41,46.46,46.39,46.44,58700.0,46.41,46.46,46.39,46.44,58700.0
2005-09-30 11:45:00,46.4,46.44,46.39,46.42,38600.0,46.4,46.44,46.39,46.42,38600.0
2005-09-30 11:50:00,46.42,46.43,46.35,46.39,26500.0,46.42,46.43,46.35,46.39,26500.0
2005-09-30 11:55:00,46.38,46.43,46.37,46.42,27500.0,46.38,46.43,46.37,46.42,27500.0
2005-09-30 12:00:00,46.42,46.46,46.4,46.41,37200.0,46.42,46.46,46.4,46.41,37200.0
2005-09-30 12:05:00,46.41,46.44,46.39,46.43,32300.0,46.41,46.44,46.39,46.43,32300.0
2005-09-30 12:10:00,46.43,46.44,46.36,46.42,27600.0,46.43,46.44,46.36,46.42,27600.0
2005-09-30 12:15:00,46.43,46.44,46.4,46.42,50400.0,46.43,46.44,46.4,46.42,50400.0
2005-09-30 12:20:00,46.42,46.55,46.41,46.47,33100.0,46.42,46.55,46.41,46.47,33100.0
2005-09-30 12:25:00,46.47,46.57,46.45,46.49,38200.0,46.47,46.57,46.45,46.49,38200.0
2005-09-30 12:30:00,46.47,46.54,46.46,46.52,44600.0,46.47,46.54,46.46,46.52,44600.0
2005-09-30 12:35:00,46.51,46.68,46.5,46.53,65000.0,46.51,46.68,46.5,46.53,65000.0
2005-09-30 12:40:00,46.5,46.72,46.5,46.68,47600.0,46.5,46.72,46.5,46.68,47600.0
2005-09-30 12:45:00,46.69,46.77,46.55,46.58,69500.0,46.69,46.77,46.55,46.58,69500.0
2005-09-30 12:50:00,46.6,46.6,46.5,46.55,14000.0,46.6,46.6,46.5,46.55,14000.0
2005-09-30 12:55:00,46.56,46.56,46.5,46.52,16100.0,46.56,46.56,46.5,46.52,16100.0
2005-09-30 13:00:00,46.52,46.55,46.5,46.54,16400.0,46.52,46.55,46.5,46.54,16400.0
2005-09-30 13:05:00,46.52,46.55,46.5,46.54,14600.0,46.52,46.55,46.5,46.54,14600.0
2005-09-30 13:10:00,46.54,46.55,46.48,46.49,20500.0,46.54,46.55,46.48,46.49,20500.0
2005-09-30 13:15:00,46.45,46.53,46.35,46.51,57500.0,46.45,46.53,46.35,46.51,57500.0
2005-09-30 13:20:00,46.49,46.54,46.45,46.47,45600.0,46.49,46.54,46.45,46.47,45600.0
2005-09-30 13:25:00,46.48,46.5,46.39,46.49,14000.0,46.48,46.5,46.39,46.49,14000.0
2005-09-30 13:30:00,46.49,46.54,46.45,46.54,24700.0,46.49,46.54,46.45,46.54,24700.0
2005-09-30 13:35:00,46.51,46.55,46.44,46.53,19100.0,46.51,46.55,46.44,46.53,19100.0
2005-09-30 13:40:00,46.51,46.59,46.45,46.49,29700.0,46.51,46.59,46.45,46.49,29700.0
2005-09-30 13:45:00,46.49,46.62,46.49,46.51,23600.0,46.49,46.62,46.49,46.51,23600.0
2005-09-30 13:50:00,46.51,46.51,46.37,46.47,20100.0,46.51,46.51,46.37,46.47,20100.0
2005-09-30 13:55:00,46.47,46.53,46.43,46.49,14500.0,46.47,46.53,46.43,46.49,14500.0
2005-09-30 14:00:00,46.43,46.51,46.25,46.25,12600.0,46.43,46.51,46.25,46.25,12600.0
2005-09-30 14:05:00,46.26,46.48,46.25,46.41,194600.0,46.26,46.48,46.25,46.41,194600.0
2005-09-30 14:10:00,46.41,46.42,46.3,46.32,9600.0,46.41,46.42,46.3,46.32,9600.0
2005-09-30 14:15:00,46.32,46.42,46.28,46.4,21600.0,46.32,46.42,46.28,46.4,21600.0
2005-09-30 14:20:00,46.38,46.44,46.28,46.3,21200.0,46.38,46.44,46.28,46.3,21200.0
2005-09-30 14:25:00,46.31,46.46,46.3,46.44,25400.0,46.31,46.46,46.3,46.44,25400.0
2005-09-30 14:30:00,46.47,46.5,46.4,46.45,24200.0,46.47,46.5,46.4,46.45,24200.0
2005-09-30 14:35:00,46.45,46.62,46.45,46.57,42600.0,46.45,46.62,46.45,46.57,42600.0
2005-09-30 14:40:00,46.56,46.58,46.52,46.56,35900.0,46.56,46.58,46.52,46.56,35900.0
2005-09-30 14:45:00,46.56,46.6,46.54,46.55,76400.0,46.56,46.6,46.54,46.55,76400.0
2005-09-30 14:50:00,46.55,46.56,46.5,46.53,35100.0,46.55,46.56,46.5,46.53,35100.0
2005-09-30 14:55:00,46.54,46.54,46.51,46.52,54700.0,46.54,46.54,46.51,46.52,54700.0
2005-09-30 15:00:00,46.52,46.57,46.52,46.54,36800.0,46.52,46.57,46.52,46.54,36800.0
2005-09-30 15:05:00,46.54,46.6,46.54,46.59,32300.0,46.54,46.6,46.54,46.59,32300.0
2005-09-30 15:10:00,46.59,46.59,46.52,46.53,70900.0,46.59,46.59,46.52,46.53,70900.0
2005-09-30 15:15:00,46.52,46.53,46.51,46.51,60400.0,46.52,46.53,46.51,46.51,60400.0
2005-09-30 15:20:00,46.52,46.53,46.51,46.53,58800.0,46.52,46.53,46.51,46.53,58800.0
2005-09-30 15:25:00,46.53,46.54,46.5,46.5,109200.0,46.53,46.54,46.5,46.5,109200.0
2005-09-30 15:30:00,46.51,46.53,46.38,46.38,59500.0,46.51,46.53,46.38,46.38,59500.0
2005-09-30 15:35:00,46.39,46.4,46.28,46.29,47900.0,46.39,46.4,46.28,46.29,47900.0
2005-09-30 15:40:00,46.29,46.34,46.2,46.31,90300.0,46.29,46.34,46.2,46.31,90300.0
2005-09-30 15:45:00,46.33,46.39,46.29,46.39,71900.0,46.33,46.39,46.29,46.39,71900.0
2005-09-30 15:50:00,46.39,46.46,46.35,46.35,46800.0,46.39,46.46,46.35,46.35,46800.0
2005-09-30 15:55:00,46.35,46.44,46.24,46.44,129800.0,46.35,46.44,46.24,46.44,129800.0
2005-10-03 09:30:00,45.94,46.19,45.9,46.04,220100.0,45.94,46.19,45.9,46.04,220100.0
2005-10-03 09:35:00,46.06,46.1,45.97,46.1,39200.0,46.06,46.1,45.97,46.1,39200.0
2005-10-03 09:40:00,46.09,46.13,46.07,46.1,51400.0,46.09,46.13,46.07,46.1,51400.0
2005-10-03 09:45:00,46.1,46.13,46.06,46.11,29100.0,46.1,46.13,46.06,46.11,29100.0
2005-10-03 09:50:00,46.1,46.1,46.06,46.06,33100.0,46.1,46.1,46.06,46.06,33100.0
2005-10-03 09:55:00,46.07,46.09,46.05,46.09,40700.0,46.07,46.09,46.05,46.09,40700.0
2005-10-03 10:00:00,46.09,46.1,45.05,45.99,63100.0,46.09,46.1,45.05,45.99,63100.0
2005-10-03 10:05:00,45.99,46.06,45.85,45.87,39400.0,45.99,46.06,45.85,45.87,39400.0
2005-10-03 10:10:00,45.88,45.91,45.73,45.87,75200.0,45.88,45.91,45.73,45.87,75200.0
2005-10-03 10:15:00,45.85,45.86,45.7,45.8,30500.0,45.85,45.86,45.7,45.8,30500.0
2005-10-03 10:20:00,45.78,45.89,45.69,45.78,37500.0,45.78,45.89,45.69,45.78,37500.0
2005-10-03 10:25:00,45.75,45.84,45.74,45.84,30100.0,45.75,45.84,45.74,45.84,30100.0
2005-10-03 10:30:00,45.82,45.88,45.75,45.84,17000.0,45.82,45.88,45.75,45.84,17000.0
2005-10-03 10:35:00,45.86,46.0,45.84,45.98,33100.0,45.86,46.0,45.84,45.98,33100.0
2005-10-03 10:40:00,45.96,46.12,45.96,46.09,37500.0,45.96,46.12,45.96,46.09,37500.0
2005-10-03 10:45:00,46.09,46.12,45.97,46.05,31200.0,46.09,46.12,45.97,46.05,31200.0
2005-10-03 10:50:00,46.06,46.07,46.0,46.02,21000.0,46.06,46.07,46.0,46.02,21000.0
2005-10-03 10:55:00,46.02,46.04,46.02,46.04,40200.0,46.02,46.04,46.02,46.04,40200.0
2005-10-03 11:00:00,46.02,46.1,46.02,46.1,28900.0,46.02,46.1,46.02,46.1,28900.0
2005-10-03 11:05:00,46.09,46.11,46.08,46.11,21200.0,46.09,46.11,46.08,46.11,21200.0
2005-10-03 11:10:00,46.11,46.15,46.09,46.1,19800.0,46.11,46.15,46.09,46.1,19800.0
2005-10-03 11:15:00,46.1,46.14,46.09,46.12,21600.0,46.1,46.14,46.09,46.12,21600.0
2005-10-03 11:20:00,46.1,46.14,46.1,46.12,29600.0,46.1,46.14,46.1,46.12,29600.0
2005-10-03 11:25:00,46.1,46.19,46.1,46.19,27100.0,46.1,46.19,46.1,46.19,27100.0
2005-10-03 11:30:00,46.16,46.38,46.12,46.37,53600.0,46.16,46.38,46.12,46.37,53600.0
2005-10-03 11:35:00,46.37,46.44,46.3,46.31,33700.0,46.37,46.44,46.3,46.31,33700.0
2005-10-03 11:40:00,46.3,46.32,46.25,46.26,30000.0,46.3,46.32,46.25,46.26,30000.0
2005-10-03 11:45:00,46.26,46.33,46.25,46.33,32200.0,46.26,46.33,46.25,46.33,32200.0
2005-10-03 11:50:00,46.32,46.41,46.28,46.4,26600.0,46.32,46.41,46.28,46.4,26600.0
2005-10-03 11:55:00,46.41,46.43,46.3,46.38,21700.0,46.41,46.43,46.3,46.38,21700.0
2005-10-03 12:00:00,46.38,46.43,46.28,46.39,19400.0,46.38,46.43,46.28,46.39,19400.0
2005-10-03 12:05:00,46.38,46.43,46.38,46.42,6900.0,46.38,46.43,46.38,46.42,6900.0
2005-10-03 12:10:00,46.42,46.43,46.4,46.41,23200.0,46.42,46.43,46.4,46.41,23200.0
2005-10-03 12:15:00,46.4,46.4,46.34,46.35,41700.0,46.4,46.4,46.34,46.35,41700.0
2005-10-03 12:20:00,46.35,46.35,46.18,46.22,33600.0,46.35,46.35,46.18,46.22,33600.0
2005-10-03 12:25:00,46.22,46.27,46.22,46.25,18600.0,46.22,46.27,46.22,46.25,18600.0
2005-10-03 12:30:00,46.24,46.24,46.13,46.23,29900.0,46.24,46.24,46.13,46.23,29900.0
2005-10-03 12:35:00,46.22,46.25,46.15,46.23,39400.0,46.22,46.25,46.15,46.23,39400.0
2005-10-03 12:40:00,46.2,46.28,46.2,46.28,46400.0,46.2,46.28,46.2,46.28,46400.0
2005-10-03 12:45:00,46.26,46.31,46.26,46.28,26100.0,46.26,46.31,46.26,46.28,26100.0
2005-10-03 12:50:00,46.28,46.28,46.15,46.15,24200.0,46.28,46.28,46.15,46.15,24200.0
2005-10-03 12:55:00,46.16,46.18,46.15,46.15,17700.0,46.16,46.18,46.15,46.15,17700.0
2005-10-03 13:00:00,46.15,46.19,46.15,46.18,15800.0,46.15,46.19,46.15,46.18,15800.0
2005-10-03 13:05:00,46.19,46.25,46.18,46.21,39300.0,46.19,46.25,46.18,46.21,39300.0
2005-10-03 13:10:00,46.2,46.3,46.2,46.28,23500.0,46.2,46.3,46.2,46.28,23500.0
2005-10-03 13:15:00,46.26,46.28,46.25,46.26,12700.0,46.26,46.28,46.25,46.26,12700.0
2005-10-03 13:20:00,46.26,46.37,46.26,46.37,62000.0,46.26,46.37,46.26,46.37,62000.0
2005-10-03 13:25:00,46.37,46.38,46.32,46.36,30600.0,46.37,46.38,46.32,46.36,30600.0
2005-10-03 13:30:00,46.38,46.41,46.35,46.4,19800.0,46.38,46.41,46.35,46.4,19800.0
2005-10-03 13:35:00,46.41,46.45,46.36,46.36,32100.0,46.41,46.45,46.36,46.36,32100.0
2005-10-03 13:40:00,46.36,46.41,46.36,46.38,11800.0,46.36,46.41,46.36,46.38,11800.0
2005-10-03 13:45:00,46.37,46.38,46.33,46.34,17900.0,46.37,46.38,46.33,46.34,17900.0
2005-10-03 13:50:00,46.33,46.36,46.31,46.36,24700.0,46.33,46.36,46.31,46.36,24700.0
2005-10-03 13:55:00,46.35,46.35,46.32,46.32,17400.0,46.35,46.35,46.32,46.32,17400.0
2005-10-03 14:00:00,46.32,46.32,46.24,46.25,30900.0,46.32,46.32,46.24,46.25,30900.0
2005-10-03 14:05:00,46.25,46.28,46.25,46.25,21800.0,46.25,46.28,46.25,46.25,21800.0
2005-10-03 14:10:00,46.26,46.31,46.25,46.31,50900.0,46.26,46.31,46.25,46.31,50900.0
2005-10-03 14:15:00,46.31,46.34,46.28,46.34,19100.0,46.31,46.34,46.28,46.34,19100.0
2005-10-03 14:20:00,46.34,46.35,46.26,46.31,36400.0,46.34,46.35,46.26,46.31,36400.0
2005-10-03 14:25:00,46.3,46.38,46.3,46.38,16700.0,46.3,46.38,46.3,46.38,16700.0
2005-10-03 14:30:00,46.38,46.39,46.36,46.36,9600.0,46.38,46.39,46.36,46.36,9600.0
2005-10-03 14:35:00,46.35,46.38,46.33,46.37,27200.0,46.35,46.38,46.33,46.37,27200.0
2005-10-03 14:40:00,46.37,46.4,46.36,46.38,22000.0,46.37,46.4,46.36,46.38,22000.0
2005-10-03 14:45:00,46.37,46.49,46.37,46.47,45700.0,46.37,46.49,46.37,46.47,45700.0
2005-10-03 14:50:00,46.48,46.61,46.48,46.53,49300.0,46.48,46.61,46.48,46.53,49300.0
2005-10-03 14:55:00,46.52,46.54,46.45,46.47,20200.0,46.52,46.54,46.45,46.47,20200.0
2005-10-03 15:00:00,46.45,46.5,46.4,46.5,21500.0,46.45,46.5,46.4,46.5,21500.0
2005-10-03 15:05:00,46.49,46.65,46.48,46.61,68400.0,46.49,46.65,46.48,46.61,68400.0
2005-10-03 15:10:00,46.61,46.75,46.6,46.68,102800.0,46.61,46.75,46.6,46.68,102800.0
2005-10-03 15:15:00,46.68,46.75,46.68,46.72,40600.0,46.68,46.75,46.68,46.72,40600.0
2005-10-03 15:20:00,46.71,46.71,46.67,46.67,38600.0,46.71,46.71,46.67,46.67,38600.0
2005-10-03 15:25:00,46.67,46.67,46.5,46.5,45700.0,46.67,46.67,46.5,46.5,45700.0
2005-10-03 15:30:00,46.52,46.63,46.52,46.57,45800.0,46.52,46.63,46.52,46.57,45800.0
2005-10-03 15:35:00,46.56,46.58,46.55,46.57,30600.0,46.56,46.58,46.55,46.57,30600.0
2005-10-03 15:40:00,46.57,46.61,46.57,46.6,62800.0,46.57,46.61,46.57,46.6,62800.0
2005-10-03 15:45:00,46.6,46.67,46.6,46.67,64600.0,46.6,46.67,46.6,46.67,64600.0
2005-10-03 15:50:00,46.66,46.85,46.66,46.79,121300.0,46.66,46.85,46.66,46.79,121300.0
2005-10-03 15:55:00,46.77,46.78,46.57,46.7,150900.0,46.77,46.78,46.57,46.7,150900.0
2005-10-04 09:30:00,46.6,46.75,46.48,46.62,119300.0,46.6,46.75,46.48,46.62,119300.0
2005-10-04 09:35:00,46.65,46.95,46.62,46.91,37800.0,46.65,46.95,46.62,46.91,37800.0
2005-10-04 09:40:00,46.91,47.03,46.73,46.8,151200.0,46.91,47.03,46.73,46.8,151200.0
2005-10-04 09:45:00,46.81,46.85,46.75,46.83,78000.0,46.81,46.85,46.75,46.83,78000.0
2005-10-04 09:50:00,46.79,46.84,46.76,46.8,52700.0,46.79,46.84,46.76,46.8,52700.0
2005-10-04 09:55:00,46.8,46.81,46.68,46.68,27600.0,46.8,46.81,46.68,46.68,27600.0
2005-10-04 10:00:00,46.76,46.94,46.74,46.76,76700.0,46.76,46.94,46.74,46.76,76700.0
2005-10-04 10:05:00,46.76,46.83,46.72,46.77,15200.0,46.76,46.83,46.72,46.77,15200.0
2005-10-04 10:10:00,46.77,47.04,46.77,46.94,42200.0,46.77,47.04,46.77,46.94,42200.0
2005-10-04 10:15:00,46.93,47.04,46.86,46.86,38200.0,46.93,47.04,46.86,46.86,38200.0
2005-10-04 10:20:00,46.88,47.13,46.86,46.89,39700.0,46.88,47.13,46.86,46.89,39700.0
2005-10-04 10:25:00,46.9,47.03,46.88,46.96,21100.0,46.9,47.03,46.88,46.96,21100.0
2005-10-04 10:30:00,46.96,46.96,46.89,46.91,22100.0,46.96,46.96,46.89,46.91,22100.0
2005-10-04 10:35:00,46.9,46.93,46.86,46.86,14200.0,46.9,46.93,46.86,46.86,14200.0
2005-10-04 10:40:00,46.85,46.87,46.82,46.87,31000.0,46.85,46.87,46.82,46.87,31000.0
2005-10-04 10:45:00,46.88,46.9,46.86,46.88,13100.0,46.88,46.9,46.86,46.88,13100.0
2005-10-04 10:50:00,46.87,46.94,46.87,46.92,21900.0,46.87,46.94,46.87,46.92,21900.0
2005-10-04 10:55:00,46.92,46.94,46.88,46.94,15200.0,46.92,46.94,46.88,46.94,15200.0
2005-10-04 11:00:00,46.94,47.0,46.89,46.94,26200.0,46.94,47.0,46.89,46.94,26200.0
2005-10-04 11:05:00,46.96,46.96,46.91,46.91,15900.0,46.96,46.96,46.91,46.91,15900.0
2005-10-04 11:10:00,46.9,46.96,46.9,46.93,13400.0,46.9,46.96,46.9,46.93,13400.0
2005-10-04 11:15:00,46.96,47.13,46.96,47.01,19000.0,46.96,47.13,46.96,47.01,19000.0
2005-10-04 11:20:00,47.01,47.01,46.83,46.86,11800.0,47.01,47.01,46.83,46.86,11800.0
2005-10-04 11:25:00,46.88,47.0,46.88,46.96,12000.0,46.88,47.0,46.88,46.96,12000.0
2005-10-04 11:30:00,46.97,47.14,46.97,47.05,20900.0,46.97,47.14,46.97,47.05,20900.0
2005-10-04 11:35:00,47.05,47.06,46.98,46.98,12600.0,47.05,47.06,46.98,46.98,12600.0
2005-10-04 11:40:00,46.97,46.99,46.94,46.98,9000.0,46.97,46.99,46.94,46.98,9000.0
2005-10-04 11:45:00,46.97,46.98,46.81,46.94,30600.0,46.97,46.98,46.81,46.94,30600.0
2005-10-04 11:50:00,46.93,46.99,46.92,46.96,26800.0,46.93,46.99,46.92,46.96,26800.0
2005-10-04 11:55:00,46.92,46.97,46.9,46.96,184500.0,46.92,46.97,46.9,46.96,184500.0
2005-10-04 12:00:00,46.96,47.96,46.95,46.98,49000.0,46.96,47.96,46.95,46.98,49000.0
2005-10-04 12:05:00,46.98,46.98,46.95,46.96,51500.0,46.98,46.98,46.95,46.96,51500.0
2005-10-04 12:10:00,46.95,47.06,46.95,47.06,12700.0,46.95,47.06,46.95,47.06,12700.0
2005-10-04 12:15:00,47.06,47.1,47.01,47.1,7800.0,47.06,47.1,47.01,47.1,7800.0
2005-10-04 12:20:00,47.1,47.1,47.05,47.07,14800.0,47.1,47.1,47.05,47.07,14800.0
2005-10-04 12:25:00,47.04,47.07,47.0,47.07,14300.0,47.04,47.07,47.0,47.07,14300.0
2005-10-04 12:30:00,47.09,47.1,47.0,47.06,13900.0,47.09,47.1,47.0,47.06,13900.0
2005-10-04 12:35:00,47.06,47.1,47.04,47.04,13800.0,47.06,47.1,47.04,47.04,13800.0
2005-10-04 12:40:00,47.04,47.09,47.03,47.06,13000.0,47.04,47.09,47.03,47.06,13000.0
2005-10-04 12:45:00,47.09,47.1,47.06,47.08,11800.0,47.09,47.1,47.06,47.08,11800.0
2005-10-04 12:50:00,47.06,47.09,47.06,47.07,3200.0,47.06,47.09,47.06,47.07,3200.0
2005-10-04 12:55:00,47.08,47.09,47.07,47.07,6500.0,47.08,47.09,47.07,47.07,6500.0
2005-10-04 13:00:00,47.07,47.09,47.05,47.09,15400.0,47.07,47.09,47.05,47.09,15400.0
2005-10-04 13:05:00,47.09,47.09,47.07,47.08,4100.0,47.09,47.09,47.07,47.08,4100.0
2005-10-04 13:10:00,47.08,47.09,47.02,47.05,8200.0,47.08,47.09,47.02,47.05,8200.0
2005-10-04 13:15:00,47.05,47.1,47.03,47.07,8700.0,47.05,47.1,47.03,47.07,8700.0
2005-10-04 13:20:00,47.09,47.14,47.02,47.1,27500.0,47.09,47.14,47.02,47.1,27500.0
2005-10-04 13:25:00,47.1,47.13,47.09,47.1,10400.0,47.1,47.13,47.09,47.1,10400.0
2005-10-04 13:30:00,47.09,47.14,47.05,47.07,71900.0,47.09,47.14,47.05,47.07,71900.0
2005-10-04 13:35:00,47.05,47.1,47.03,47.06,15900.0,47.05,47.1,47.03,47.06,15900.0
2005-10-04 13:40:00,47.06,47.06,46.97,47.0,23900.0,47.06,47.06,46.97,47.0,23900.0
2005-10-04 13:45:00,47.0,47.05,46.98,46.99,45900.0,47.0,47.05,46.98,46.99,45900.0
2005-10-04 13:50:00,47.0,47.0,46.91,46.96,33200.0,47.0,47.0,46.91,46.96,33200.0
2005-10-04 13:55:00,46.96,47.03,46.95,47.03,18500.0,46.96,47.03,46.95,47.03,18500.0
2005-10-04 14:00:00,47.03,47.05,46.98,46.98,21500.0,47.03,47.05,46.98,46.98,21500.0
2005-10-04 14:05:00,46.99,47.05,46.96,47.01,30300.0,46.99,47.05,46.96,47.01,30300.0
2005-10-04 14:10:00,47.02,47.03,47.0,47.03,12100.0,47.02,47.03,47.0,47.03,12100.0
2005-10-04 14:15:00,47.03,47.06,47.02,47.05,17100.0,47.03,47.06,47.02,47.05,17100.0
2005-10-04 14:20:00,47.05,47.07,47.0,47.0,18800.0,47.05,47.07,47.0,47.0,18800.0
2005-10-04 14:25:00,47.0,47.01,46.95,46.95,27100.0,47.0,47.01,46.95,46.95,27100.0
2005-10-04 14:30:00,46.96,46.98,46.89,46.91,68900.0,46.96,46.98,46.89,46.91,68900.0
2005-10-04 14:35:00,46.9,46.94,46.87,46.88,23100.0,46.9,46.94,46.87,46.88,23100.0
2005-10-04 14:40:00,46.88,46.91,46.84,46.84,19700.0,46.88,46.91,46.84,46.84,19700.0
2005-10-04 14:45:00,46.83,46.92,46.78,46.83,36900.0,46.83,46.92,46.78,46.83,36900.0
2005-10-04 14:50:00,46.84,47.02,46.84,46.86,30000.0,46.84,47.02,46.84,46.86,30000.0
2005-10-04 14:55:00,46.87,46.88,46.7,46.7,45800.0,46.87,46.88,46.7,46.7,45800.0
2005-10-04 15:00:00,46.7,46.86,46.7,46.84,38400.0,46.7,46.86,46.7,46.84,38400.0
2005-10-04 15:05:00,46.83,46.84,46.78,46.8,22700.0,46.83,46.84,46.78,46.8,22700.0
2005-10-04 15:10:00,46.8,46.92,46.78,46.83,92200.0,46.8,46.92,46.78,46.83,92200.0
2005-10-04 15:15:00,46.83,46.88,46.7,46.81,121700.0,46.83,46.88,46.7,46.81,121700.0
2005-10-04 15:20:00,46.81,46.83,46.67,46.7,65100.0,46.81,46.83,46.67,46.7,65100.0
2005-10-04 15:25:00,46.7,46.76,46.65,46.7,66500.0,46.7,46.76,46.65,46.7,66500.0
2005-10-04 15:30:00,46.7,46.77,46.66,46.73,50900.0,46.7,46.77,46.66,46.73,50900.0
2005-10-04 15:35:00,46.72,46.73,46.67,46.68,43800.0,46.72,46.73,46.67,46.68,43800.0
2005-10-04 15:40:00,46.68,46.68,46.51,46.54,49900.0,46.68,46.68,46.51,46.54,49900.0
2005-10-04 15:45:00,46.54,46.61,46.52,46.52,44700.0,46.54,46.61,46.52,46.52,44700.0
2005-10-04 15:50:00,46.54,46.54,46.37,46.4,95000.0,46.54,46.54,46.37,46.4,95000.0
2005-10-04 15:55:00,46.42,46.53,46.4,46.43,66900.0,46.42,46.53,46.4,46.43,66900.0
2005-10-05 09:30:00,45.96,45.96,45.39,45.56,245900.0,45.96,45.96,45.39,45.56,245900.0
2005-10-05 09:35:00,45.57,45.8,45.56,45.65,353900.0,45.57,45.8,45.56,45.65,353900.0
2005-10-05 09:40:00,45.65,45.71,45.58,45.63,182900.0,45.65,45.71,45.58,45.63,182900.0
2005-10-05 09:45:00,45.63,45.64,45.33,45.37,237000.0,45.63,45.64,45.33,45.37,237000.0
2005-10-05 09:50:00,45.36,45.4,45.17,45.22,105000.0,45.36,45.4,45.17,45.22,105000.0
2005-10-05 09:55:00,45.22,45.34,45.2,45.28,57300.0,45.22,45.34,45.2,45.28,57300.0
2005-10-05 10:00:00,45.28,45.44,45.2,45.25,128200.0,45.28,45.44,45.2,45.25,128200.0
2005-10-05 10:05:00,45.24,45.32,45.1,45.16,127800.0,45.24,45.32,45.1,45.16,127800.0
2005-10-05 10:10:00,45.17,45.22,44.61,44.77,142200.0,45.17,45.22,44.61,44.77,142200.0
2005-10-05 10:15:00,44.77,44.98,44.41,44.56,106000.0,44.77,44.98,44.41,44.56,106000.0
2005-10-05 10:20:00,44.56,44.97,44.48,44.97,84600.0,44.56,44.97,44.48,44.97,84600.0
2005-10-05 10:25:00,44.98,45.09,44.85,44.89,75300.0,44.98,45.09,44.85,44.89,75300.0
2005-10-05 10:30:00,44.9,45.13,44.84,45.13,57600.0,44.9,45.13,44.84,45.13,57600.0
2005-10-05 10:35:00,45.11,45.26,45.08,45.15,72800.0,45.11,45.26,45.08,45.15,72800.0
2005-10-05 10:40:00,45.14,45.17,44.99,45.13,40200.0,45.14,45.17,44.99,45.13,40200.0
2005-10-05 10:45:00,45.17,45.27,45.02,45.06,56800.0,45.17,45.27,45.02,45.06,56800.0
2005-10-05 10:50:00,45.06,45.06,44.85,44.85,51600.0,45.06,45.06,44.85,44.85,51600.0
2005-10-05 10:55:00,44.87,44.97,44.85,44.96,18600.0,44.87,44.97,44.85,44.96,18600.0
2005-10-05 11:00:00,44.96,44.96,44.89,44.9,22700.0,44.96,44.96,44.89,44.9,22700.0
2005-10-05 11:05:00,44.9,45.17,44.89,45.08,34900.0,44.9,45.17,44.89,45.08,34900.0
2005-10-05 11:10:00,45.07,45.07,44.86,44.9,15000.0,45.07,45.07,44.86,44.9,15000.0
2005-10-05 11:15:00,44.87,45.13,44.87,45.07,30900.0,44.87,45.13,44.87,45.07,30900.0
2005-10-05 11:20:00,45.07,45.07,45.0,45.0,27300.0,45.07,45.07,45.0,45.0,27300.0
2005-10-05 11:25:00,45.0,45.03,44.19,44.99,55800.0,45.0,45.03,44.19,44.99,55800.0
2005-10-05 11:30:00,44.99,45.08,44.97,45.03,30300.0,44.99,45.08,44.97,45.03,30300.0
2005-10-05 11:35:00,45.05,45.07,45.02,45.03,15000.0,45.05,45.07,45.02,45.03,15000.0
2005-10-05 11:40:00,45.03,45.12,45.03,45.1,26300.0,45.03,45.12,45.03,45.1,26300.0
2005-10-05 11:45:00,45.1,45.14,45.07,45.1,52700.0,45.1,45.14,45.07,45.1,52700.0
2005-10-05 11:50:00,45.1,45.12,45.05,45.1,34400.0,45.1,45.12,45.05,45.1,34400.0
2005-10-05 11:55:00,45.1,45.2,45.09,45.15,29500.0,45.1,45.2,45.09,45.15,29500.0
2005-10-05 12:00:00,45.15,45.21,45.05,45.06,74000.0,45.15,45.21,45.05,45.06,74000.0
2005-10-05 12:05:00,45.05,45.12,45.0,45.1,19600.0,45.05,45.12,45.0,45.1,19600.0
2005-10-05 12:10:00,45.1,45.16,45.07,45.14,20300.0,45.1,45.16,45.07,45.14,20300.0
2005-10-05 12:15:00,45.12,45.19,45.08,45.11,9500.0,45.12,45.19,45.08,45.11,9500.0
2005-10-05 12:20:00,45.11,45.2,45.06,45.13,27000.0,45.11,45.2,45.06,45.13,27000.0
2005-10-05 12:25:00,45.11,45.13,45.07,45.1,26100.0,45.11,45.13,45.07,45.1,26100.0
2005-10-05 12:30:00,45.1,45.2,45.06,45.19,48700.0,45.1,45.2,45.06,45.19,48700.0
2005-10-05 12:35:00,45.21,45.22,45.08,45.08,19500.0,45.21,45.22,45.08,45.08,19500.0
2005-10-05 12:40:00,45.08,45.22,45.08,45.16,17700.0,45.08,45.22,45.08,45.16,17700.0
2005-10-05 12:45:00,45.19,45.23,45.16,45.23,25000.0,45.19,45.23,45.16,45.23,25000.0
2005-10-05 12:50:00,45.18,45.3,45.11,45.15,21400.0,45.18,45.3,45.11,45.15,21400.0
2005-10-05 12:55:00,45.12,45.17,45.12,45.17,13000.0,45.12,45.17,45.12,45.17,13000.0
2005-10-05 13:00:00,45.15,45.27,45.15,45.22,29400.0,45.15,45.27,45.15,45.22,29400.0
2005-10-05 13:05:00,45.22,45.25,45.17,45.25,29200.0,45.22,45.25,45.17,45.25,29200.0
2005-10-05 13:10:00,45.22,45.22,45.14,45.15,11100.0,45.22,45.22,45.14,45.15,11100.0
2005-10-05 13:15:00,45.15,45.18,45.15,45.15,9900.0,45.15,45.18,45.15,45.15,9900.0
2005-10-05 13:20:00,45.15,45.4,45.15,45.39,28400.0,45.15,45.4,45.15,45.39,28400.0
2005-10-05 13:25:00,45.37,45.38,45.31,45.33,38500.0,45.37,45.38,45.31,45.33,38500.0
2005-10-05 13:30:00,45.32,45.33,45.12,45.16,22600.0,45.32,45.33,45.12,45.16,22600.0
2005-10-05 13:35:00,45.18,45.23,45.17,45.22,18000.0,45.18,45.23,45.17,45.22,18000.0
2005-10-05 13:40:00,45.21,45.23,45.2,45.21,10400.0,45.21,45.23,45.2,45.21,10400.0
2005-10-05 13:45:00,45.21,45.39,45.2,45.28,27300.0,45.21,45.39,45.2,45.28,27300.0
2005-10-05 13:50:00,45.27,45.44,45.25,45.31,49400.0,45.27,45.44,45.25,45.31,49400.0
2005-10-05 13:55:00,45.31,45.34,45.25,45.25,6100.0,45.31,45.34,45.25,45.25,6100.0
2005-10-05 14:00:00,45.25,45.31,45.19,45.19,13100.0,45.25,45.31,45.19,45.19,13100.0
2005-10-05 14:05:00,45.18,45.2,45.15,45.19,13900.0,45.18,45.2,45.15,45.19,13900.0
2005-10-05 14:10:00,45.17,45.19,45.07,45.18,16400.0,45.17,45.19,45.07,45.18,16400.0
2005-10-05 14:15:00,45.23,45.37,45.12,45.18,24600.0,45.23,45.37,45.12,45.18,24600.0
2005-10-05 14:20:00,45.18,45.35,45.15,45.35,14800.0,45.18,45.35,45.15,45.35,14800.0
2005-10-05 14:25:00,45.31,45.31,45.16,45.2,19200.0,45.31,45.31,45.16,45.2,19200.0
2005-10-05 14:30:00,45.2,45.3,45.15,45.16,24800.0,45.2,45.3,45.15,45.16,24800.0
2005-10-05 14:35:00,45.16,45.28,45.14,45.25,74200.0,45.16,45.28,45.14,45.25,74200.0
2005-10-05 14:40:00,45.22,45.25,45.15,45.16,17000.0,45.22,45.25,45.15,45.16,17000.0
2005-10-05 14:45:00,45.14,45.16,45.11,45.15,37700.0,45.14,45.16,45.11,45.15,37700.0
2005-10-05 14:50:00,45.16,45.18,45.1,45.1,24200.0,45.16,45.18,45.1,45.1,24200.0
2005-10-05 14:55:00,45.1,45.12,45.04,45.05,22200.0,45.1,45.12,45.04,45.05,22200.0
2005-10-05 15:00:00,45.05,45.16,45.03,45.08,34700.0,45.05,45.16,45.03,45.08,34700.0
2005-10-05 15:05:00,45.06,45.2,45.05,45.13,28200.0,45.06,45.2,45.05,45.13,28200.0
2005-10-05 15:10:00,45.13,45.13,45.05,45.06,27400.0,45.13,45.13,45.05,45.06,27400.0
2005-10-05 15:15:00,45.06,45.07,45.0,45.0,48900.0,45.06,45.07,45.0,45.0,48900.0
2005-10-05 15:20:00,45.05,45.05,44.86,44.86,51300.0,45.05,45.05,44.86,44.86,51300.0
2005-10-05 15:25:00,44.87,44.97,44.85,44.93,70600.0,44.87,44.97,44.85,44.93,70600.0
2005-10-05 15:30:00,44.94,45.15,44.87,45.15,82500.0,44.94,45.15,44.87,45.15,82500.0
2005-10-05 15:35:00,45.15,45.16,44.96,44.96,83400.0,45.15,45.16,44.96,44.96,83400.0
2005-10-05 15:40:00,45.01,45.02,44.88,44.97,50600.0,45.01,45.02,44.88,44.97,50600.0
2005-10-05 15:45:00,44.97,44.97,44.87,44.9,43200.0,44.97,44.97,44.87,44.9,43200.0
2005-10-05 15:50:00,44.91,44.93,44.83,44.88,53500.0,44.91,44.93,44.83,44.88,53500.0
2005-10-05 15:55:00,44.88,44.89,44.75,44.81,87500.0,44.88,44.89,44.75,44.81,87500.0
2005-10-06 09:30:00,44.37,44.5,43.5,43.94,178300.0,44.37,44.5,43.5,43.94,178300.0
2005-10-06 09:35:00,43.92,44.05,43.9,44.04,130200.0,43.92,44.05,43.9,44.04,130200.0
2005-10-06 09:40:00,44.05,44.13,43.91,44.01,65500.0,44.05,44.13,43.91,44.01,65500.0
2005-10-06 09:45:00,43.97,44.1,43.91,44.08,46600.0,43.97,44.1,43.91,44.08,46600.0
2005-10-06 09:50:00,44.08,44.09,44.02,44.06,49100.0,44.08,44.09,44.02,44.06,49100.0
2005-10-06 09:55:00,44.07,44.15,43.9,43.99,60700.0,44.07,44.15,43.9,43.99,60700.0
2005-10-06 10:00:00,44.02,44.08,43.95,43.98,21600.0,44.02,44.08,43.95,43.98,21600.0
2005-10-06 10:05:00,43.99,44.01,43.89,44.0,55100.0,43.99,44.01,43.89,44.0,55100.0
2005-10-06 10:10:00,43.98,44.06,43.95,44.02,33100.0,43.98,44.06,43.95,44.02,33100.0
2005-10-06 10:15:00,44.05,44.08,43.94,44.08,44400.0,44.05,44.08,43.94,44.08,44400.0
2005-10-06 10:20:00,44.1,44.11,43.98,44.0,14500.0,44.1,44.11,43.98,44.0,14500.0
2005-10-06 10:25:00,44.0,44.05,43.98,44.05,19300.0,44.0,44.05,43.98,44.05,19300.0
2005-10-06 10:30:00,44.04,44.14,43.94,44.01,44500.0,44.04,44.14,43.94,44.01,44500.0
2005-10-06 10:35:00,43.97,44.16,43.95,44.11,38700.0,43.97,44.16,43.95,44.11,38700.0
2005-10-06 10:40:00,44.16,44.25,44.12,44.24,22200.0,44.16,44.25,44.12,44.24,22200.0
2005-10-06 10:45:00,44.24,44.24,44.13,44.21,21600.0,44.24,44.24,44.13,44.21,21600.0
2005-10-06 10:50:00,44.22,44.27,44.2,44.24,21300.0,44.22,44.27,44.2,44.24,21300.0
2005-10-06 10:55:00,44.26,44.27,44.22,44.23,11500.0,44.26,44.27,44.22,44.23,11500.0
2005-10-06 11:00:00,44.26,44.28,44.23,44.25,36800.0,44.26,44.28,44.23,44.25,36800.0
2005-10-06 11:05:00,44.24,44.3,44.21,44.25,58900.0,44.24,44.3,44.21,44.25,58900.0
2005-10-06 11:10:00,44.3,44.33,44.23,44.23,31100.0,44.3,44.33,44.23,44.23,31100.0
2005-10-06 11:15:00,44.25,44.3,44.25,44.28,47900.0,44.25,44.3,44.25,44.28,47900.0
2005-10-06 11:20:00,44.27,44.3,44.24,44.3,33400.0,44.27,44.3,44.24,44.3,33400.0
2005-10-06 11:25:00,44.32,44.37,44.23,44.23,35300.0,44.32,44.37,44.23,44.23,35300.0
2005-10-06 11:30:00,44.23,44.28,44.08,44.09,20800.0,44.23,44.28,44.08,44.09,20800.0
2005-10-06 11:35:00,44.09,44.12,43.99,44.0,28600.0,44.09,44.12,43.99,44.0,28600.0
2005-10-06 11:40:00,44.01,44.05,43.98,44.05,21400.0,44.01,44.05,43.98,44.05,21400.0
2005-10-06 11:45:00,44.03,44.05,43.97,44.04,9400.0,44.03,44.05,43.97,44.04,9400.0
2005-10-06 11:50:00,44.0,44.03,44.0,44.01,8200.0,44.0,44.03,44.0,44.01,8200.0
2005-10-06 11:55:00,44.0,44.07,44.0,44.04,11300.0,44.0,44.07,44.0,44.04,11300.0
2005-10-06 12:00:00,44.04,44.09,44.04,44.08,9300.0,44.04,44.09,44.04,44.08,9300.0
2005-10-06 12:05:00,44.08,44.14,44.0,44.06,20500.0,44.08,44.14,44.0,44.06,20500.0
2005-10-06 12:10:00,44.07,44.1,44.0,44.0,6100.0,44.07,44.1,44.0,44.0,6100.0
2005-10-06 12:15:00,44.0,44.05,43.98,44.0,20500.0,44.0,44.05,43.98,44.0,20500.0
2005-10-06 12:20:00,44.0,44.06,43.99,44.02,14900.0,44.0,44.06,43.99,44.02,14900.0
2005-10-06 12:25:00,44.02,44.02,43.93,43.98,13300.0,44.02,44.02,43.93,43.98,13300.0
2005-10-06 12:30:00,43.98,43.99,43.9,43.98,28600.0,43.98,43.99,43.9,43.98,28600.0
2005-10-06 12:35:00,43.98,43.98,43.91,43.92,9100.0,43.98,43.98,43.91,43.92,9100.0
2005-10-06 12:40:00,43.92,43.98,43.9,43.91,29800.0,43.92,43.98,43.9,43.91,29800.0
2005-10-06 12:45:00,43.91,43.94,43.89,43.94,28900.0,43.91,43.94,43.89,43.94,28900.0
2005-10-06 12:50:00,43.94,43.96,43.87,43.92,22900.0,43.94,43.96,43.87,43.92,22900.0
2005-10-06 12:55:00,43.9,44.11,43.9,44.06,23400.0,43.9,44.11,43.9,44.06,23400.0
2005-10-06 13:00:00,44.06,44.24,44.04,44.1,26300.0,44.06,44.24,44.04,44.1,26300.0
2005-10-06 13:05:00,44.09,44.18,44.0,44.03,44400.0,44.09,44.18,44.0,44.03,44400.0
2005-10-06 13:10:00,44.03,44.18,44.0,44.16,27800.0,44.03,44.18,44.0,44.16,27800.0
2005-10-06 13:15:00,44.16,44.16,44.03,44.12,10300.0,44.16,44.16,44.03,44.12,10300.0
2005-10-06 13:20:00,44.12,44.13,44.04,44.05,16900.0,44.12,44.13,44.04,44.05,16900.0
2005-10-06 13:25:00,44.03,44.21,44.03,44.17,14400.0,44.03,44.21,44.03,44.17,14400.0
2005-10-06 13:30:00,44.15,44.15,44.04,44.09,12800.0,44.15,44.15,44.04,44.09,12800.0
2005-10-06 13:35:00,44.1,44.12,44.05,44.12,11300.0,44.1,44.12,44.05,44.12,11300.0
2005-10-06 13:40:00,44.12,44.15,44.05,44.05,6700.0,44.12,44.15,44.05,44.05,6700.0
2005-10-06 13:45:00,44.06,44.07,44.03,44.05,23200.0,44.06,44.07,44.03,44.05,23200.0
2005-10-06 13:50:00,44.06,44.07,43.75,43.78,50800.0,44.06,44.07,43.75,43.78,50800.0
2005-10-06 13:55:00,43.76,43.91,43.75,43.86,44000.0,43.76,43.91,43.75,43.86,44000.0
2005-10-06 14:00:00,43.83,43.83,43.71,43.75,49500.0,43.83,43.83,43.71,43.75,49500.0
2005-10-06 14:05:00,43.75,43.77,43.69,43.75,24500.0,43.75,43.77,43.69,43.75,24500.0
2005-10-06 14:10:00,43.76,43.77,43.75,43.76,23500.0,43.76,43.77,43.75,43.76,23500.0
2005-10-06 14:15:00,43.75,43.87,43.75,43.86,23700.0,43.75,43.87,43.75,43.86,23700.0
2005-10-06 14:20:00,43.86,43.88,43.83,43.86,22400.0,43.86,43.88,43.83,43.86,22400.0
2005-10-06 14:25:00,43.83,43.86,43.77,43.78,23300.0,43.83,43.86,43.77,43.78,23300.0
2005-10-06 14:30:00,43.77,43.85,43.74,43.74,72200.0,43.77,43.85,43.74,43.74,72200.0
2005-10-06 14:35:00,43.74,43.74,43.56,43.72,37100.0,43.74,43.74,43.56,43.72,37100.0
2005-10-06 14:40:00,43.72,43.75,43.6,43.64,30000.0,43.72,43.75,43.6,43.64,30000.0
2005-10-06 14:45:00,43.64,43.74,43.62,43.71,39600.0,43.64,43.74,43.62,43.71,39600.0
2005-10-06 14:50:00,43.71,43.73,43.51,43.53,52400.0,43.71,43.73,43.51,43.53,52400.0
2005-10-06 14:55:00,43.53,43.59,43.52,43.58,14100.0,43.53,43.59,43.52,43.58,14100.0
2005-10-06 15:00:00,43.58,43.66,43.55,43.66,30900.0,43.58,43.66,43.55,43.66,30900.0
2005-10-06 15:05:00,43.66,43.66,43.22,43.32,68100.0,43.66,43.66,43.22,43.32,68100.0
2005-10-06 15:10:00,43.34,43.44,43.25,43.44,37000.0,43.34,43.44,43.25,43.44,37000.0
2005-10-06 15:15:00,43.45,43.48,43.3,43.32,42100.0,43.45,43.48,43.3,43.32,42100.0
2005-10-06 15:20:00,43.28,43.43,43.2,43.23,130900.0,43.28,43.43,43.2,43.23,130900.0
2005-10-06 15:25:00,43.22,43.32,43.19,43.22,111900.0,43.22,43.32,43.19,43.22,111900.0
2005-10-06 15:30:00,43.22,43.24,43.08,43.21,67800.0,43.22,43.24,43.08,43.21,67800.0
2005-10-06 15:35:00,43.21,43.39,43.1,43.36,114600.0,43.21,43.39,43.1,43.36,114600.0
2005-10-06 15:40:00,43.36,43.53,43.35,43.5,65700.0,43.36,43.53,43.35,43.5,65700.0
2005-10-06 15:45:00,43.5,43.76,43.5,43.72,78200.0,43.5,43.76,43.5,43.72,78200.0
2005-10-06 15:50:00,43.75,43.92,43.59,43.6,94100.0,43.75,43.92,43.59,43.6,94100.0
2005-10-06 15:55:00,43.6,43.63,43.53,43.53,78900.0,43.6,43.63,43.53,43.53,78900.0
2005-10-07 09:30:00,43.58,43.67,43.14,43.19,53600.0,43.58,43.67,43.14,43.19,53600.0
2005-10-07 09:35:00,43.16,43.28,42.96,43.13,54900.0,43.16,43.28,42.96,43.13,54900.0
2005-10-07 09:40:00,43.13,43.2,43.08,43.12,21400.0,43.13,43.2,43.08,43.12,21400.0
2005-10-07 09:45:00,43.12,43.25,43.12,43.23,22100.0,43.12,43.25,43.12,43.23,22100.0
2005-10-07 09:50:00,43.24,43.25,43.12,43.17,21900.0,43.24,43.25,43.12,43.17,21900.0
2005-10-07 09:55:00,43.18,43.2,43.17,43.19,8800.0,43.18,43.2,43.17,43.19,8800.0
2005-10-07 10:00:00,43.19,43.21,43.13,43.19,18800.0,43.19,43.21,43.13,43.19,18800.0
2005-10-07 10:05:00,43.19,43.25,43.06,43.12,18500.0,43.19,43.25,43.06,43.12,18500.0
2005-10-07 10:10:00,43.15,43.23,43.09,43.16,23300.0,43.15,43.23,43.09,43.16,23300.0
2005-10-07 10:15:00,43.13,43.27,43.12,43.18,34600.0,43.13,43.27,43.12,43.18,34600.0
2005-10-07 10:20:00,43.19,43.25,43.08,43.15,51800.0,43.19,43.25,43.08,43.15,51800.0
2005-10-07 10:25:00,43.18,43.2,43.06,43.06,13900.0,43.18,43.2,43.06,43.06,13900.0
2005-10-07 10:30:00,43.09,43.18,43.03,43.09,21200.0,43.09,43.18,43.03,43.09,21200.0
2005-10-07 10:35:00,43.09,43.17,43.03,43.15,15000.0,43.09,43.17,43.03,43.15,15000.0
2005-10-07 10:40:00,43.17,43.2,43.11,43.15,29400.0,43.17,43.2,43.11,43.15,29400.0
2005-10-07 10:45:00,43.15,43.17,43.06,43.12,20400.0,43.15,43.17,43.06,43.12,20400.0
2005-10-07 10:50:00,43.13,43.23,43.13,43.21,25200.0,43.13,43.23,43.13,43.21,25200.0
2005-10-07 10:55:00,43.2,43.32,43.19,43.29,20700.0,43.2,43.32,43.19,43.29,20700.0
2005-10-07 11:00:00,43.28,43.3,43.23,43.24,33300.0,43.28,43.3,43.23,43.24,33300.0
2005-10-07 11:05:00,43.28,43.3,43.16,43.16,25700.0,43.28,43.3,43.16,43.16,25700.0
2005-10-07 11:10:00,43.15,43.2,43.1,43.12,27700.0,43.15,43.2,43.1,43.12,27700.0
2005-10-07 11:15:00,43.12,43.16,43.1,43.13,11600.0,43.12,43.16,43.1,43.13,11600.0
2005-10-07 11:20:00,43.16,43.19,43.12,43.16,17900.0,43.16,43.19,43.12,43.16,17900.0
2005-10-07 11:25:00,43.16,43.18,43.12,43.12,12000.0,43.16,43.18,43.12,43.12,12000.0
2005-10-07 11:30:00,43.16,43.18,43.1,43.11,15000.0,43.16,43.18,43.1,43.11,15000.0
2005-10-07 11:35:00,43.1,43.11,43.08,43.08,10400.0,43.1,43.11,43.08,43.08,10400.0
2005-10-07 11:40:00,43.09,43.17,43.08,43.17,3700.0,43.09,43.17,43.08,43.17,3700.0
2005-10-07 11:45:00,43.18,43.18,43.05,43.09,13000.0,43.18,43.18,43.05,43.09,13000.0
2005-10-07 11:50:00,43.09,43.15,42.96,43.15,26200.0,43.09,43.15,42.96,43.15,26200.0
2005-10-07 11:55:00,43.14,43.2,43.14,43.15,23500.0,43.14,43.2,43.14,43.15,23500.0
2005-10-07 12:00:00,43.15,43.2,43.14,43.2,11000.0,43.15,43.2,43.14,43.2,11000.0
2005-10-07 12:05:00,43.19,43.24,43.18,43.19,14200.0,43.19,43.24,43.18,43.19,14200.0
2005-10-07 12:10:00,43.19,43.24,43.15,43.15,25500.0,43.19,43.24,43.15,43.15,25500.0
2005-10-07 12:15:00,43.15,43.2,43.14,43.16,20900.0,43.15,43.2,43.14,43.16,20900.0
2005-10-07 12:20:00,43.16,43.17,43.09,43.16,22700.0,43.16,43.17,43.09,43.16,22700.0
2005-10-07 12:25:00,43.15,43.17,43.14,43.15,11600.0,43.15,43.17,43.14,43.15,11600.0
2005-10-07 12:30:00,43.16,43.18,43.15,43.17,5400.0,43.16,43.18,43.15,43.17,5400.0
2005-10-07 12:35:00,43.16,43.17,43.1,43.1,14700.0,43.16,43.17,43.1,43.1,14700.0
2005-10-07 12:40:00,43.1,43.14,43.09,43.14,20200.0,43.1,43.14,43.09,43.14,20200.0
2005-10-07 12:45:00,43.14,43.14,43.13,43.14,8300.0,43.14,43.14,43.13,43.14,8300.0
2005-10-07 12:50:00,43.14,43.17,43.13,43.15,5400.0,43.14,43.17,43.13,43.15,5400.0
2005-10-07 12:55:00,43.17,43.18,43.14,43.15,18900.0,43.17,43.18,43.14,43.15,18900.0
2005-10-07 13:00:00,43.17,43.17,43.09,43.11,11100.0,43.17,43.17,43.09,43.11,11100.0
2005-10-07 13:05:00,43.12,43.18,43.11,43.18,20000.0,43.12,43.18,43.11,43.18,20000.0
2005-10-07 13:10:00,43.18,43.19,43.17,43.19,14700.0,43.18,43.19,43.17,43.19,14700.0
2005-10-07 13:15:00,43.2,43.28,43.18,43.28,17100.0,43.2,43.28,43.18,43.28,17100.0
2005-10-07 13:20:00,43.3,43.45,43.3,43.35,27100.0,43.3,43.45,43.3,43.35,27100.0
2005-10-07 13:25:00,43.35,43.35,43.3,43.3,13000.0,43.35,43.35,43.3,43.3,13000.0
2005-10-07 13:30:00,43.31,43.31,43.26,43.27,9600.0,43.31,43.31,43.26,43.27,9600.0
2005-10-07 13:35:00,43.27,43.31,43.26,43.31,3800.0,43.27,43.31,43.26,43.31,3800.0
2005-10-07 13:40:00,43.32,43.32,43.29,43.3,5100.0,43.32,43.32,43.29,43.3,5100.0
2005-10-07 13:45:00,43.3,43.33,43.3,43.32,3700.0,43.3,43.33,43.3,43.32,3700.0
2005-10-07 13:50:00,43.34,43.34,43.29,43.32,9400.0,43.34,43.34,43.29,43.32,9400.0
2005-10-07 13:55:00,43.31,43.31,43.21,43.21,14900.0,43.31,43.31,43.21,43.21,14900.0
2005-10-07 14:00:00,43.2,43.24,43.14,43.24,7800.0,43.2,43.24,43.14,43.24,7800.0
2005-10-07 14:05:00,43.24,43.28,43.2,43.25,37100.0,43.24,43.28,43.2,43.25,37100.0
2005-10-07 14:10:00,43.23,43.31,43.23,43.27,18400.0,43.23,43.31,43.23,43.27,18400.0
2005-10-07 14:15:00,43.27,43.33,43.27,43.33,6100.0,43.27,43.33,43.27,43.33,6100.0
2005-10-07 14:20:00,43.32,43.53,43.31,43.46,41100.0,43.32,43.53,43.31,43.46,41100.0
2005-10-07 14:25:00,43.48,43.62,43.48,43.6,38700.0,43.48,43.62,43.48,43.6,38700.0
2005-10-07 14:30:00,43.61,43.67,43.61,43.65,8500.0,43.61,43.67,43.61,43.65,8500.0
2005-10-07 14:35:00,43.65,43.69,43.63,43.69,22700.0,43.65,43.69,43.63,43.69,22700.0
2005-10-07 14:40:00,43.69,43.92,43.69,43.76,56300.0,43.69,43.92,43.69,43.76,56300.0
2005-10-07 14:45:00,43.81,43.81,43.67,43.77,12600.0,43.81,43.81,43.67,43.77,12600.0
2005-10-07 14:50:00,43.76,43.79,43.66,43.79,22500.0,43.76,43.79,43.66,43.79,22500.0
2005-10-07 14:55:00,43.76,43.76,43.58,43.63,29200.0,43.76,43.76,43.58,43.63,29200.0
2005-10-07 15:00:00,43.64,43.74,43.58,43.62,22900.0,43.64,43.74,43.58,43.62,22900.0
2005-10-07 15:05:00,43.62,43.65,43.46,43.59,20300.0,43.62,43.65,43.46,43.59,20300.0
2005-10-07 15:10:00,43.58,43.59,43.49,43.59,9500.0,43.58,43.59,43.49,43.59,9500.0
2005-10-07 15:15:00,43.6,43.71,43.46,43.7,29200.0,43.6,43.71,43.46,43.7,29200.0
2005-10-07 15:20:00,43.71,43.74,43.6,43.62,13800.0,43.71,43.74,43.6,43.62,13800.0
2005-10-07 15:25:00,43.63,43.65,43.58,43.64,13300.0,43.63,43.65,43.58,43.64,13300.0
2005-10-07 15:30:00,43.64,43.73,43.64,43.68,30100.0,43.64,43.73,43.64,43.68,30100.0
2005-10-07 15:35:00,43.71,43.72,43.68,43.71,12900.0,43.71,43.72,43.68,43.71,12900.0
2005-10-07 15:40:00,43.71,43.77,43.6,43.73,25900.0,43.71,43.77,43.6,43.73,25900.0
2005-10-07 15:45:00,43.75,43.87,43.7,43.86,28100.0,43.75,43.87,43.7,43.86,28100.0
2005-10-07 15:50:00,43.86,43.9,43.78,43.82,37100.0,43.86,43.9,43.78,43.82,37100.0
2005-10-07 15:55:00,43.82,43.82,43.74,43.82,30900.0,43.82,43.82,43.74,43.82,30900.0
2005-10-10 09:30:00,44.04,44.42,43.85,44.38,76200.0,44.04,44.42,43.85,44.38,76200.0
2005-10-10 09:35:00,44.37,44.37,44.18,44.18,21800.0,44.37,44.37,44.18,44.18,21800.0
2005-10-10 09:40:00,44.2,44.2,43.88,44.07,40900.0,44.2,44.2,43.88,44.07,40900.0
2005-10-10 09:45:00,44.08,44.12,43.97,44.0,31600.0,44.08,44.12,43.97,44.0,31600.0
2005-10-10 09:50:00,44.0,44.0,43.75,43.75,21300.0,44.0,44.0,43.75,43.75,21300.0
2005-10-10 09:55:00,43.71,43.9,43.57,43.83,31100.0,43.71,43.9,43.57,43.83,31100.0
2005-10-10 10:00:00,43.81,43.81,43.46,43.46,23300.0,43.81,43.81,43.46,43.46,23300.0
2005-10-10 10:05:00,43.47,43.53,43.47,43.49,18000.0,43.47,43.53,43.47,43.49,18000.0
2005-10-10 10:10:00,43.5,43.53,43.29,43.41,16900.0,43.5,43.53,43.29,43.41,16900.0
2005-10-10 10:15:00,43.42,43.68,43.41,43.54,20200.0,43.42,43.68,43.41,43.54,20200.0
2005-10-10 10:20:00,43.53,43.9,43.53,43.63,31700.0,43.53,43.9,43.53,43.63,31700.0
2005-10-10 10:25:00,43.63,43.71,43.62,43.68,12400.0,43.63,43.71,43.62,43.68,12400.0
2005-10-10 10:30:00,43.62,43.71,43.62,43.67,17000.0,43.62,43.71,43.62,43.67,17000.0
2005-10-10 10:35:00,43.69,43.69,43.63,43.67,8100.0,43.69,43.69,43.63,43.67,8100.0
2005-10-10 10:40:00,43.65,43.88,43.64,43.88,15600.0,43.65,43.88,43.64,43.88,15600.0
2005-10-10 10:45:00,43.87,43.9,43.85,43.87,20600.0,43.87,43.9,43.85,43.87,20600.0
2005-10-10 10:50:00,43.86,43.87,43.81,43.81,13200.0,43.86,43.87,43.81,43.81,13200.0
2005-10-10 10:55:00,43.81,43.87,43.71,43.81,11700.0,43.81,43.87,43.71,43.81,11700.0
2005-10-10 11:00:00,43.79,43.9,43.75,43.84,15000.0,43.79,43.9,43.75,43.84,15000.0
2005-10-10 11:05:00,43.89,43.9,43.8,43.89,22700.0,43.89,43.9,43.8,43.89,22700.0
2005-10-10 11:10:00,43.89,44.02,43.89,43.97,21300.0,43.89,44.02,43.89,43.97,21300.0
2005-10-10 11:15:00,43.99,43.99,43.8,43.91,20500.0,43.99,43.99,43.8,43.91,20500.0
2005-10-10 11:20:00,43.88,43.93,43.86,43.93,10700.0,43.88,43.93,43.86,43.93,10700.0
2005-10-10 11:25:00,43.93,43.93,43.84,43.85,13300.0,43.93,43.93,43.84,43.85,13300.0
2005-10-10 11:30:00,43.85,43.87,43.75,43.76,12800.0,43.85,43.87,43.75,43.76,12800.0
2005-10-10 11:35:00,43.74,43.75,43.58,43.58,8500.0,43.74,43.75,43.58,43.58,8500.0
2005-10-10 11:40:00,43.59,43.65,43.58,43.58,20700.0,43.59,43.65,43.58,43.58,20700.0
2005-10-10 11:45:00,43.6,43.6,43.5,43.51,21700.0,43.6,43.6,43.5,43.51,21700.0
2005-10-10 11:50:00,43.5,43.59,43.42,43.52,20400.0,43.5,43.59,43.42,43.52,20400.0
2005-10-10 11:55:00,43.52,43.59,43.5,43.56,7200.0,43.52,43.59,43.5,43.56,7200.0
2005-10-10 12:00:00,43.6,43.73,43.57,43.67,6500.0,43.6,43.73,43.57,43.67,6500.0
2005-10-10 12:05:00,43.68,43.73,43.67,43.73,7100.0,43.68,43.73,43.67,43.73,7100.0
2005-10-10 12:10:00,43.72,43.8,43.7,43.8,7000.0,43.72,43.8,43.7,43.8,7000.0
2005-10-10 12:15:00,43.77,43.86,43.76,43.81,12800.0,43.77,43.86,43.76,43.81,12800.0
2005-10-10 12:20:00,43.82,43.83,43.79,43.83,3600.0,43.82,43.83,43.79,43.83,3600.0
2005-10-10 12:25:00,43.81,43.81,43.76,43.81,11500.0,43.81,43.81,43.76,43.81,11500.0
2005-10-10 12:30:00,43.81,43.81,43.76,43.8,5200.0,43.81,43.81,43.76,43.8,5200.0
2005-10-10 12:35:00,43.8,43.81,43.72,43.72,14400.0,43.8,43.81,43.72,43.72,14400.0
2005-10-10 12:40:00,43.73,43.73,43.7,43.7,1300.0,43.73,43.73,43.7,43.7,1300.0
2005-10-10 12:45:00,43.71,43.74,43.6,43.68,11300.0,43.71,43.74,43.6,43.68,11300.0
2005-10-10 12:50:00,43.68,43.79,43.68,43.77,5700.0,43.68,43.79,43.68,43.77,5700.0
2005-10-10 12:55:00,43.77,43.77,43.75,43.77,2000.0,43.77,43.77,43.75,43.77,2000.0
2005-10-10 13:00:00,43.74,43.75,43.7,43.71,4300.0,43.74,43.75,43.7,43.71,4300.0
2005-10-10 13:05:00,43.72,43.72,43.69,43.69,1400.0,43.72,43.72,43.69,43.69,1400.0
2005-10-10 13:10:00,43.7,43.72,43.68,43.68,3600.0,43.7,43.72,43.68,43.68,3600.0
2005-10-10 13:15:00,43.7,43.72,43.67,43.68,3500.0,43.7,43.72,43.67,43.68,3500.0
2005-10-10 13:20:00,43.71,43.71,43.64,43.7,10600.0,43.71,43.71,43.64,43.7,10600.0
2005-10-10 13:25:00,43.65,43.7,43.64,43.64,2500.0,43.65,43.7,43.64,43.64,2500.0
2005-10-10 13:30:00,43.65,43.71,43.65,43.71,6200.0,43.65,43.71,43.65,43.71,6200.0
2005-10-10 13:35:00,43.68,43.7,43.67,43.67,3500.0,43.68,43.7,43.67,43.67,3500.0
2005-10-10 13:40:00,43.68,43.68,43.66,43.66,4100.0,43.68,43.68,43.66,43.66,4100.0
2005-10-10 13:45:00,43.66,43.7,43.65,43.65,11200.0,43.66,43.7,43.65,43.65,11200.0
2005-10-10 13:50:00,43.69,43.7,43.63,43.64,12900.0,43.69,43.7,43.63,43.64,12900.0
2005-10-10 13:55:00,43.67,43.75,43.67,43.74,13400.0,43.67,43.75,43.67,43.74,13400.0
2005-10-10 14:00:00,43.75,43.78,43.68,43.68,7300.0,43.75,43.78,43.68,43.68,7300.0
2005-10-10 14:05:00,43.68,43.71,43.64,43.66,12200.0,43.68,43.71,43.64,43.66,12200.0
2005-10-10 14:10:00,43.71,43.71,43.64,43.7,12700.0,43.71,43.71,43.64,43.7,12700.0
2005-10-10 14:15:00,43.66,43.71,43.66,43.7,9200.0,43.66,43.71,43.66,43.7,9200.0
2005-10-10 14:20:00,43.7,43.71,43.59,43.6,21000.0,43.7,43.71,43.59,43.6,21000.0
2005-10-10 14:25:00,43.59,43.66,43.58,43.65,8600.0,43.59,43.66,43.58,43.65,8600.0
2005-10-10 14:30:00,43.65,43.73,43.65,43.73,8000.0,43.65,43.73,43.65,43.73,8000.0
2005-10-10 14:35:00,43.73,43.8,43.72,43.75,29300.0,43.73,43.8,43.72,43.75,29300.0
2005-10-10 14:40:00,43.76,43.78,43.72,43.72,16400.0,43.76,43.78,43.72,43.72,16400.0
2005-10-10 14:45:00,43.71,43.71,43.65,43.7,20000.0,43.71,43.71,43.65,43.7,20000.0
2005-10-10 14:50:00,43.7,43.83,43.65,43.8,14900.0,43.7,43.83,43.65,43.8,14900.0
2005-10-10 14:55:00,43.79,43.81,43.71,43.71,8500.0,43.79,43.81,43.71,43.71,8500.0
2005-10-10 15:00:00,43.71,43.78,43.71,43.73,9100.0,43.71,43.78,43.71,43.73,9100.0
2005-10-10 15:05:00,43.77,43.77,43.71,43.72,7500.0,43.77,43.77,43.71,43.72,7500.0
2005-10-10 15:10:00,43.73,43.75,43.65,43.66,13400.0,43.73,43.75,43.65,43.66,13400.0
2005-10-10 15:15:00,43.67,43.7,43.66,43.7,4300.0,43.67,43.7,43.66,43.7,4300.0
2005-10-10 15:20:00,43.69,43.76,43.69,43.7,5500.0,43.69,43.76,43.69,43.7,5500.0
2005-10-10 15:25:00,43.71,43.73,43.6,43.62,8200.0,43.71,43.73,43.6,43.62,8200.0
2005-10-10 15:30:00,43.61,43.65,43.56,43.65,15200.0,43.61,43.65,43.56,43.65,15200.0
2005-10-10 15:35:00,43.61,43.74,43.61,43.74,13000.0,43.61,43.74,43.61,43.74,13000.0
2005-10-10 15:40:00,43.7,43.7,43.58,43.64,14600.0,43.7,43.7,43.58,43.64,14600.0
2005-10-10 15:45:00,43.64,43.74,43.64,43.65,14900.0,43.64,43.74,43.64,43.65,14900.0
2005-10-10 15:50:00,43.62,43.69,43.59,43.66,12900.0,43.62,43.69,43.59,43.66,12900.0
2005-10-10 15:55:00,43.66,43.71,43.61,43.71,65000.0,43.66,43.71,43.61,43.71,65000.0
2005-10-11 09:30:00,43.7,43.93,43.42,43.42,42100.0,43.7,43.93,43.42,43.42,42100.0
2005-10-11 09:35:00,43.43,43.48,42.98,43.05,60000.0,43.43,43.48,42.98,43.05,60000.0
2005-10-11 09:40:00,43.07,43.63,43.07,43.63,31300.0,43.07,43.63,43.07,43.63,31300.0
2005-10-11 09:45:00,43.65,44.06,43.52,43.93,33100.0,43.65,44.06,43.52,43.93,33100.0
2005-10-11 09:50:00,43.93,44.32,43.75,44.29,27400.0,43.93,44.32,43.75,44.29,27400.0
2005-10-11 09:55:00,44.28,44.49,44.27,44.35,73400.0,44.28,44.49,44.27,44.35,73400.0
2005-10-11 10:00:00,44.35,44.43,44.27,44.38,37200.0,44.35,44.43,44.27,44.38,37200.0
2005-10-11 10:05:00,44.39,44.41,44.3,44.3,17300.0,44.39,44.41,44.3,44.3,17300.0
2005-10-11 10:10:00,44.31,44.34,44.2,44.2,9400.0,44.31,44.34,44.2,44.2,9400.0
2005-10-11 10:15:00,44.2,44.22,44.04,44.14,20100.0,44.2,44.22,44.04,44.14,20100.0
2005-10-11 10:20:00,44.13,44.16,44.02,44.08,10300.0,44.13,44.16,44.02,44.08,10300.0
2005-10-11 10:25:00,44.08,44.25,44.08,44.22,15400.0,44.08,44.25,44.08,44.22,15400.0
2005-10-11 10:30:00,44.2,44.2,44.12,44.14,9600.0,44.2,44.2,44.12,44.14,9600.0
2005-10-11 10:35:00,44.17,44.21,44.0,44.0,20700.0,44.17,44.21,44.0,44.0,20700.0
2005-10-11 10:40:00,44.0,44.07,44.0,44.03,7300.0,44.0,44.07,44.0,44.03,7300.0
2005-10-11 10:45:00,44.03,44.08,43.92,44.08,13700.0,44.03,44.08,43.92,44.08,13700.0
2005-10-11 10:50:00,44.04,44.04,44.0,44.01,11400.0,44.04,44.04,44.0,44.01,11400.0
2005-10-11 10:55:00,44.01,44.18,44.0,44.13,7000.0,44.01,44.18,44.0,44.13,7000.0
2005-10-11 11:00:00,44.13,44.16,44.04,44.07,6200.0,44.13,44.16,44.04,44.07,6200.0
2005-10-11 11:05:00,44.1,44.1,44.0,44.05,5500.0,44.1,44.1,44.0,44.05,5500.0
2005-10-11 11:10:00,44.05,44.13,43.99,44.0,9800.0,44.05,44.13,43.99,44.0,9800.0
2005-10-11 11:15:00,44.0,44.07,43.98,44.05,4500.0,44.0,44.07,43.98,44.05,4500.0
2005-10-11 11:20:00,44.05,44.14,44.05,44.12,5900.0,44.05,44.14,44.05,44.12,5900.0
2005-10-11 11:25:00,44.13,44.18,44.11,44.12,11400.0,44.13,44.18,44.11,44.12,11400.0
2005-10-11 11:30:00,44.11,44.12,44.03,44.04,11000.0,44.11,44.12,44.03,44.04,11000.0
2005-10-11 11:35:00,44.04,44.04,43.87,43.9,20700.0,44.04,44.04,43.87,43.9,20700.0
2005-10-11 11:40:00,43.9,44.02,43.89,43.9,9100.0,43.9,44.02,43.89,43.9,9100.0
2005-10-11 11:45:00,43.91,44.02,43.84,43.84,16100.0,43.91,44.02,43.84,43.84,16100.0
2005-10-11 11:50:00,43.85,43.99,43.78,43.95,10700.0,43.85,43.99,43.78,43.95,10700.0
2005-10-11 11:55:00,43.94,43.94,43.86,43.88,5100.0,43.94,43.94,43.86,43.88,5100.0
2005-10-11 12:00:00,43.88,43.98,43.78,43.78,17900.0,43.88,43.98,43.78,43.78,17900.0
2005-10-11 12:05:00,43.81,43.84,43.78,43.79,11100.0,43.81,43.84,43.78,43.79,11100.0
2005-10-11 12:10:00,43.77,43.79,43.6,43.61,40100.0,43.77,43.79,43.6,43.61,40100.0
2005-10-11 12:15:00,43.64,43.65,43.5,43.54,29800.0,43.64,43.65,43.5,43.54,29800.0
2005-10-11 12:20:00,43.53,43.54,43.42,43.5,38400.0,43.53,43.54,43.42,43.5,38400.0
2005-10-11 12:25:00,43.49,43.55,43.43,43.48,13200.0,43.49,43.55,43.43,43.48,13200.0
2005-10-11 12:30:00,43.48,43.51,43.46,43.49,13000.0,43.48,43.51,43.46,43.49,13000.0
2005-10-11 12:35:00,43.49,43.55,43.46,43.54,11400.0,43.49,43.55,43.46,43.54,11400.0
2005-10-11 12:40:00,43.55,43.55,43.42,43.46,17800.0,43.55,43.55,43.42,43.46,17800.0
2005-10-11 12:45:00,43.46,43.47,43.38,43.42,20200.0,43.46,43.47,43.38,43.42,20200.0
2005-10-11 12:50:00,43.41,43.42,43.23,43.23,28400.0,43.41,43.42,43.23,43.23,28400.0
2005-10-11 12:55:00,43.25,43.29,43.24,43.25,23700.0,43.25,43.29,43.24,43.25,23700.0
2005-10-11 13:00:00,43.25,43.3,43.23,43.29,28600.0,43.25,43.3,43.23,43.29,28600.0
2005-10-11 13:05:00,43.28,43.29,43.25,43.26,11200.0,43.28,43.29,43.25,43.26,11200.0
2005-10-11 13:10:00,43.24,43.4,43.24,43.4,12900.0,43.24,43.4,43.24,43.4,12900.0
2005-10-11 13:15:00,43.43,43.46,43.4,43.42,8700.0,43.43,43.46,43.4,43.42,8700.0
2005-10-11 13:20:00,43.42,43.46,43.33,43.38,12200.0,43.42,43.46,43.33,43.38,12200.0
2005-10-11 13:25:00,43.44,43.46,43.41,43.43,3300.0,43.44,43.46,43.41,43.43,3300.0
2005-10-11 13:30:00,43.41,43.43,43.41,43.43,4700.0,43.41,43.43,43.41,43.43,4700.0
2005-10-11 13:35:00,43.43,43.49,43.43,43.48,11600.0,43.43,43.49,43.43,43.48,11600.0
2005-10-11 13:40:00,43.49,43.49,43.45,43.49,3700.0,43.49,43.49,43.45,43.49,3700.0
2005-10-11 13:45:00,43.46,43.49,43.46,43.49,4700.0,43.46,43.49,43.46,43.49,4700.0
2005-10-11 13:50:00,43.49,43.49,43.47,43.48,5700.0,43.49,43.49,43.47,43.48,5700.0
2005-10-11 13:55:00,43.48,43.49,43.36,43.48,9700.0,43.48,43.49,43.36,43.48,9700.0
2005-10-11 14:00:00,43.42,43.49,43.33,43.49,9500.0,43.42,43.49,43.33,43.49,9500.0
2005-10-11 14:05:00,43.49,43.49,43.3,43.46,14900.0,43.49,43.49,43.3,43.46,14900.0
2005-10-11 14:10:00,43.44,43.57,43.42,43.56,40400.0,43.44,43.57,43.42,43.56,40400.0
2005-10-11 14:15:00,43.6,43.63,43.51,43.53,34200.0,43.6,43.63,43.51,43.53,34200.0
2005-10-11 14:20:00,43.57,43.67,43.56,43.61,6600.0,43.57,43.67,43.56,43.61,6600.0
2005-10-11 14:25:00,43.63,43.73,43.55,43.55,12200.0,43.63,43.73,43.55,43.55,12200.0
2005-10-11 14:30:00,43.55,43.6,43.53,43.53,18000.0,43.55,43.6,43.53,43.53,18000.0
2005-10-11 14:35:00,43.53,43.67,43.52,43.52,17500.0,43.53,43.67,43.52,43.52,17500.0
2005-10-11 14:40:00,43.53,43.66,43.46,43.66,13500.0,43.53,43.66,43.46,43.66,13500.0
2005-10-11 14:45:00,43.62,43.66,43.6,43.6,8300.0,43.62,43.66,43.6,43.6,8300.0
2005-10-11 14:50:00,43.58,43.73,43.51,43.57,10800.0,43.58,43.73,43.51,43.57,10800.0
2005-10-11 14:55:00,43.57,43.58,43.44,43.5,8500.0,43.57,43.58,43.44,43.5,8500.0
2005-10-11 15:00:00,43.5,43.55,43.41,43.5,6100.0,43.5,43.55,43.41,43.5,6100.0
2005-10-11 15:05:00,43.51,43.54,43.49,43.51,5000.0,43.51,43.54,43.49,43.51,5000.0
2005-10-11 15:10:00,43.51,43.56,43.49,43.55,6000.0,43.51,43.56,43.49,43.55,6000.0
2005-10-11 15:15:00,43.56,43.62,43.55,43.55,10300.0,43.56,43.62,43.55,43.55,10300.0
2005-10-11 15:20:00,43.56,43.56,43.33,43.37,20100.0,43.56,43.56,43.33,43.37,20100.0
2005-10-11 15:25:00,43.37,43.54,43.34,43.46,13300.0,43.37,43.54,43.34,43.46,13300.0
2005-10-11 15:30:00,43.49,43.49,43.31,43.34,17400.0,43.49,43.49,43.31,43.34,17400.0
2005-10-11 15:35:00,43.34,43.49,43.34,43.44,11300.0,43.34,43.49,43.34,43.44,11300.0
2005-10-11 15:40:00,43.43,43.63,43.43,43.56,24500.0,43.43,43.63,43.43,43.56,24500.0
2005-10-11 15:45:00,43.55,43.72,43.47,43.51,26600.0,43.55,43.72,43.47,43.51,26600.0
2005-10-11 15:50:00,43.51,43.54,43.38,43.5,16600.0,43.51,43.54,43.38,43.5,16600.0
2005-10-11 15:55:00,43.48,43.54,43.44,43.45,32900.0,43.48,43.54,43.44,43.45,32900.0
2005-10-12 09:30:00,43.3,43.61,42.96,42.99,80700.0,43.3,43.61,42.96,42.99,80700.0
2005-10-12 09:35:00,43.0,43.18,43.0,43.07,29100.0,43.0,43.18,43.0,43.07,29100.0
2005-10-12 09:40:00,43.03,43.39,43.01,43.39,13800.0,43.03,43.39,43.01,43.39,13800.0
2005-10-12 09:45:00,43.32,43.78,43.32,43.74,28800.0,43.32,43.78,43.32,43.74,28800.0
2005-10-12 09:50:00,43.74,43.75,43.53,43.68,15800.0,43.74,43.75,43.53,43.68,15800.0
2005-10-12 09:55:00,43.68,43.83,43.64,43.81,7100.0,43.68,43.83,43.64,43.81,7100.0
2005-10-12 10:00:00,43.8,43.86,43.72,43.78,7100.0,43.8,43.86,43.72,43.78,7100.0
2005-10-12 10:05:00,43.81,43.81,43.72,43.74,14700.0,43.81,43.81,43.72,43.74,14700.0
2005-10-12 10:10:00,43.72,43.97,43.72,43.79,35900.0,43.72,43.97,43.72,43.79,35900.0
2005-10-12 10:15:00,43.84,43.93,43.72,43.93,21200.0,43.84,43.93,43.72,43.93,21200.0
2005-10-12 10:20:00,43.88,43.91,43.84,43.89,18600.0,43.88,43.91,43.84,43.89,18600.0
2005-10-12 10:25:00,43.89,44.15,43.84,44.15,36200.0,43.89,44.15,43.84,44.15,36200.0
2005-10-12 10:30:00,44.12,44.14,43.98,44.0,40300.0,44.12,44.14,43.98,44.0,40300.0
2005-10-12 10:35:00,44.02,44.09,43.99,44.02,27400.0,44.02,44.09,43.99,44.02,27400.0
2005-10-12 10:40:00,44.02,44.3,44.02,44.19,33100.0,44.02,44.3,44.02,44.19,33100.0
2005-10-12 10:45:00,44.22,44.36,44.18,44.36,42500.0,44.22,44.36,44.18,44.36,42500.0
2005-10-12 10:50:00,44.36,44.39,44.15,44.16,44100.0,44.36,44.39,44.15,44.16,44100.0
2005-10-12 10:55:00,44.14,44.39,44.13,44.32,25900.0,44.14,44.39,44.13,44.32,25900.0
2005-10-12 11:00:00,44.31,44.35,44.21,44.21,21700.0,44.31,44.35,44.21,44.21,21700.0
2005-10-12 11:05:00,44.26,44.26,44.05,44.13,20600.0,44.26,44.26,44.05,44.13,20600.0
2005-10-12 11:10:00,44.11,44.32,44.11,44.24,19100.0,44.11,44.32,44.11,44.24,19100.0
2005-10-12 11:15:00,44.21,44.3,44.16,44.25,22500.0,44.21,44.3,44.16,44.25,22500.0
2005-10-12 11:20:00,44.28,44.35,44.17,44.2,18200.0,44.28,44.35,44.17,44.2,18200.0
2005-10-12 11:25:00,44.22,44.27,44.17,44.23,27500.0,44.22,44.27,44.17,44.23,27500.0
2005-10-12 11:30:00,44.28,44.35,44.2,44.28,20800.0,44.28,44.35,44.2,44.28,20800.0
2005-10-12 11:35:00,44.28,44.3,44.11,44.13,21900.0,44.28,44.3,44.11,44.13,21900.0
2005-10-12 11:40:00,44.13,44.24,44.1,44.19,21400.0,44.13,44.24,44.1,44.19,21400.0
2005-10-12 11:45:00,44.17,44.19,44.0,44.0,24200.0,44.17,44.19,44.0,44.0,24200.0
2005-10-12 11:50:00,43.96,44.0,43.76,43.76,17900.0,43.96,44.0,43.76,43.76,17900.0
2005-10-12 11:55:00,43.76,43.78,43.66,43.71,17500.0,43.76,43.78,43.66,43.71,17500.0
2005-10-12 12:00:00,43.67,43.7,43.46,43.67,51700.0,43.67,43.7,43.46,43.67,51700.0
2005-10-12 12:05:00,43.66,43.82,43.66,43.75,12900.0,43.66,43.82,43.66,43.75,12900.0
2005-10-12 12:10:00,43.75,43.79,43.68,43.74,12300.0,43.75,43.79,43.68,43.74,12300.0
2005-10-12 12:15:00,43.74,43.99,43.74,43.76,30500.0,43.74,43.99,43.74,43.76,30500.0
2005-10-12 12:20:00,43.77,43.81,43.69,43.69,14200.0,43.77,43.81,43.69,43.69,14200.0
2005-10-12 12:25:00,43.7,43.77,43.7,43.77,5300.0,43.7,43.77,43.7,43.77,5300.0
2005-10-12 12:30:00,43.75,43.9,43.74,43.86,14300.0,43.75,43.9,43.74,43.86,14300.0
2005-10-12 12:35:00,43.84,43.85,43.68,43.68,12500.0,43.84,43.85,43.68,43.68,12500.0
2005-10-12 12:40:00,43.72,43.72,43.65,43.65,13300.0,43.72,43.72,43.65,43.65,13300.0
2005-10-12 12:45:00,43.65,43.65,43.49,43.49,14700.0,43.65,43.65,43.49,43.49,14700.0
2005-10-12 12:50:00,43.49,43.49,43.38,43.38,24200.0,43.49,43.49,43.38,43.38,24200.0
2005-10-12 12:55:00,43.38,43.39,43.31,43.31,12100.0,43.38,43.39,43.31,43.31,12100.0
2005-10-12 13:00:00,43.32,43.46,43.32,43.46,8400.0,43.32,43.46,43.32,43.46,8400.0
2005-10-12 13:05:00,43.46,43.57,43.46,43.57,12900.0,43.46,43.57,43.46,43.57,12900.0
2005-10-12 13:10:00,43.57,43.63,43.43,43.52,11100.0,43.57,43.63,43.43,43.52,11100.0
2005-10-12 13:15:00,43.54,43.71,43.54,43.71,9700.0,43.54,43.71,43.54,43.71,9700.0
2005-10-12 13:20:00,43.71,43.81,43.66,43.7,21000.0,43.71,43.81,43.66,43.7,21000.0
2005-10-12 13:25:00,43.68,43.71,43.53,43.54,9200.0,43.68,43.71,43.53,43.54,9200.0
2005-10-12 13:30:00,43.53,43.53,43.38,43.38,20400.0,43.53,43.53,43.38,43.38,20400.0
2005-10-12 13:35:00,43.4,43.51,43.39,43.42,15700.0,43.4,43.51,43.39,43.42,15700.0
2005-10-12 13:40:00,43.42,43.47,43.36,43.37,10400.0,43.42,43.47,43.36,43.37,10400.0
2005-10-12 13:45:00,43.37,43.41,43.32,43.33,7800.0,43.37,43.41,43.32,43.33,7800.0
2005-10-12 13:50:00,43.33,43.42,43.31,43.36,7100.0,43.33,43.42,43.31,43.36,7100.0
2005-10-12 13:55:00,43.38,43.39,43.3,43.34,10100.0,43.38,43.39,43.3,43.34,10100.0
2005-10-12 14:00:00,43.3,43.41,43.23,43.36,12900.0,43.3,43.41,43.23,43.36,12900.0
2005-10-12 14:05:00,43.33,43.37,43.25,43.3,7000.0,43.33,43.37,43.25,43.3,7000.0
2005-10-12 14:10:00,43.3,43.3,43.12,43.24,14800.0,43.3,43.3,43.12,43.24,14800.0
2005-10-12 14:15:00,43.23,43.25,43.11,43.12,39900.0,43.23,43.25,43.11,43.12,39900.0
2005-10-12 14:20:00,43.11,43.15,42.99,43.06,26800.0,43.11,43.15,42.99,43.06,26800.0
2005-10-12 14:25:00,43.01,43.18,43.01,43.14,24100.0,43.01,43.18,43.01,43.14,24100.0
2005-10-12 14:30:00,43.11,43.12,43.01,43.03,17900.0,43.11,43.12,43.01,43.03,17900.0
2005-10-12 14:35:00,43.07,43.14,42.98,42.99,25400.0,43.07,43.14,42.98,42.99,25400.0
2005-10-12 14:40:00,42.99,42.99,42.79,42.84,78900.0,42.99,42.99,42.79,42.84,78900.0
2005-10-12 14:45:00,42.83,42.87,42.75,42.75,54500.0,42.83,42.87,42.75,42.75,54500.0
2005-10-12 14:50:00,42.75,42.78,42.67,42.69,60500.0,42.75,42.78,42.67,42.69,60500.0
2005-10-12 14:55:00,42.68,42.8,42.64,42.66,73400.0,42.68,42.8,42.64,42.66,73400.0
2005-10-12 15:00:00,42.65,42.76,42.63,42.67,34500.0,42.65,42.76,42.63,42.67,34500.0
2005-10-12 15:05:00,42.71,42.87,42.68,42.74,37100.0,42.71,42.87,42.68,42.74,37100.0
2005-10-12 15:10:00,42.74,42.93,42.74,42.91,44800.0,42.74,42.93,42.74,42.91,44800.0
2005-10-12 15:15:00,42.92,42.95,42.85,42.95,17500.0,42.92,42.95,42.85,42.95,17500.0
2005-10-12 15:20:00,42.97,43.11,42.95,42.99,24200.0,42.97,43.11,42.95,42.99,24200.0
2005-10-12 15:25:00,43.04,43.12,42.98,43.03,31700.0,43.04,43.12,42.98,43.03,31700.0
2005-10-12 15:30:00,42.99,43.14,42.9,43.01,39500.0,42.99,43.14,42.9,43.01,39500.0
2005-10-12 15:35:00,42.99,43.04,42.96,43.01,8200.0,42.99,43.04,42.96,43.01,8200.0
2005-10-12 15:40:00,42.99,43.02,42.89,42.99,25500.0,42.99,43.02,42.89,42.99,25500.0
2005-10-12 15:45:00,42.97,43.1,42.88,43.05,36600.0,42.97,43.1,42.88,43.05,36600.0
2005-10-12 15:50:00,43.06,43.15,43.06,43.11,48100.0,43.06,43.15,43.06,43.11,48100.0
2005-10-12 15:55:00,43.11,43.13,42.97,42.98,45600.0,43.11,43.13,42.97,42.98,45600.0
2005-10-13 09:30:00,42.9,43.08,42.63,42.63,85500.0,42.9,43.08,42.63,42.63,85500.0
2005-10-13 09:35:00,42.62,42.79,42.32,42.53,81100.0,42.62,42.79,42.32,42.53,81100.0
2005-10-13 09:40:00,42.58,42.9,42.48,42.5,46000.0,42.58,42.9,42.48,42.5,46000.0
2005-10-13 09:45:00,42.5,42.53,42.43,42.51,17800.0,42.5,42.53,42.43,42.51,17800.0
2005-10-13 09:50:00,42.5,42.6,42.5,42.59,20300.0,42.5,42.6,42.5,42.59,20300.0
2005-10-13 09:55:00,42.57,42.6,42.53,42.56,49900.0,42.57,42.6,42.53,42.56,49900.0
2005-10-13 10:00:00,42.54,42.6,42.51,42.51,43200.0,42.54,42.6,42.51,42.51,43200.0
2005-10-13 10:05:00,42.51,42.58,42.31,42.43,37500.0,42.51,42.58,42.31,42.43,37500.0
2005-10-13 10:10:00,42.37,42.41,42.27,42.27,23700.0,42.37,42.41,42.27,42.27,23700.0
2005-10-13 10:15:00,42.27,42.38,42.12,42.18,42300.0,42.27,42.38,42.12,42.18,42300.0
2005-10-13 10:20:00,42.2,42.25,42.14,42.15,22900.0,42.2,42.25,42.14,42.15,22900.0
2005-10-13 10:25:00,42.17,42.25,42.17,42.22,17400.0,42.17,42.25,42.17,42.22,17400.0
2005-10-13 10:30:00,42.21,42.36,42.12,42.23,37300.0,42.21,42.36,42.12,42.23,37300.0
2005-10-13 10:35:00,42.25,42.29,42.12,42.23,28200.0,42.25,42.29,42.12,42.23,28200.0
2005-10-13 10:40:00,42.23,42.3,42.13,42.26,30800.0,42.23,42.3,42.13,42.26,30800.0
2005-10-13 10:45:00,42.25,42.29,42.16,42.21,15400.0,42.25,42.29,42.16,42.21,15400.0
2005-10-13 10:50:00,42.21,42.23,42.11,42.2,16300.0,42.21,42.23,42.11,42.2,16300.0
2005-10-13 10:55:00,42.21,42.22,42.1,42.22,18500.0,42.21,42.22,42.1,42.22,18500.0
2005-10-13 11:00:00,42.23,42.37,42.23,42.29,33500.0,42.23,42.37,42.23,42.29,33500.0
2005-10-13 11:05:00,42.28,42.32,42.15,42.15,19500.0,42.28,42.32,42.15,42.15,19500.0
2005-10-13 11:10:00,42.16,42.2,42.12,42.13,9700.0,42.16,42.2,42.12,42.13,9700.0
2005-10-13 11:15:00,42.17,42.29,42.15,42.23,17500.0,42.17,42.29,42.15,42.23,17500.0
2005-10-13 11:20:00,42.25,42.25,42.18,42.18,11600.0,42.25,42.25,42.18,42.18,11600.0
2005-10-13 11:25:00,42.18,42.21,42.15,42.19,7900.0,42.18,42.21,42.15,42.19,7900.0
2005-10-13 11:30:00,42.17,42.21,42.15,42.19,17000.0,42.17,42.21,42.15,42.19,17000.0
2005-10-13 11:35:00,42.2,42.25,42.19,42.25,9600.0,42.2,42.25,42.19,42.25,9600.0
2005-10-13 11:40:00,42.25,42.25,42.18,42.18,15100.0,42.25,42.25,42.18,42.18,15100.0
2005-10-13 11:45:00,42.18,42.19,42.08,42.08,15400.0,42.18,42.19,42.08,42.08,15400.0
2005-10-13 11:50:00,42.08,42.16,42.08,42.14,9100.0,42.08,42.16,42.08,42.14,9100.0
2005-10-13 11:55:00,42.13,42.19,42.12,42.18,23100.0,42.13,42.19,42.12,42.18,23100.0
2005-10-13 12:00:00,42.18,42.28,42.18,42.2,28100.0,42.18,42.28,42.18,42.2,28100.0
2005-10-13 12:05:00,42.24,42.24,42.2,42.22,9300.0,42.24,42.24,42.2,42.22,9300.0
2005-10-13 12:10:00,42.24,42.27,42.23,42.25,16300.0,42.24,42.27,42.23,42.25,16300.0
2005-10-13 12:15:00,42.25,42.29,42.21,42.21,15000.0,42.25,42.29,42.21,42.21,15000.0
2005-10-13 12:20:00,42.2,42.2,42.16,42.19,25400.0,42.2,42.2,42.16,42.19,25400.0
2005-10-13 12:25:00,42.21,42.23,42.19,42.2,31400.0,42.21,42.23,42.19,42.2,31400.0
2005-10-13 12:30:00,42.21,42.24,42.2,42.23,41900.0,42.21,42.24,42.2,42.23,41900.0
2005-10-13 12:35:00,42.24,42.25,42.23,42.23,9700.0,42.24,42.25,42.23,42.23,9700.0
2005-10-13 12:40:00,42.23,42.25,42.21,42.23,19900.0,42.23,42.25,42.21,42.23,19900.0
2005-10-13 12:45:00,42.24,42.26,42.23,42.24,20800.0,42.24,42.26,42.23,42.24,20800.0
2005-10-13 12:50:00,42.22,42.25,42.18,42.19,25800.0,42.22,42.25,42.18,42.19,25800.0
2005-10-13 12:55:00,42.19,42.22,42.18,42.22,14200.0,42.19,42.22,42.18,42.22,14200.0
2005-10-13 13:00:00,42.21,42.21,42.14,42.14,19800.0,42.21,42.21,42.14,42.14,19800.0
2005-10-13 13:05:00,42.14,42.17,42.1,42.1,12200.0,42.14,42.17,42.1,42.1,12200.0
2005-10-13 13:10:00,42.09,42.2,42.07,42.2,23500.0,42.09,42.2,42.07,42.2,23500.0
2005-10-13 13:15:00,42.2,42.2,42.13,42.13,6900.0,42.2,42.2,42.13,42.13,6900.0
2005-10-13 13:20:00,42.14,42.15,42.1,42.11,14400.0,42.14,42.15,42.1,42.11,14400.0
2005-10-13 13:25:00,42.13,42.15,42.1,42.11,20700.0,42.13,42.15,42.1,42.11,20700.0
2005-10-13 13:30:00,42.12,42.14,42.09,42.14,62500.0,42.12,42.14,42.09,42.14,62500.0
2005-10-13 13:35:00,42.13,42.17,42.13,42.14,4900.0,42.13,42.17,42.13,42.14,4900.0
2005-10-13 13:40:00,42.15,42.15,42.09,42.13,9800.0,42.15,42.15,42.09,42.13,9800.0
2005-10-13 13:45:00,42.11,42.13,42.07,42.13,22300.0,42.11,42.13,42.07,42.13,22300.0
2005-10-13 13:50:00,42.13,42.18,42.11,42.18,23300.0,42.13,42.18,42.11,42.18,23300.0
2005-10-13 13:55:00,42.17,42.18,42.09,42.11,16900.0,42.17,42.18,42.09,42.11,16900.0
2005-10-13 14:00:00,42.1,42.17,42.1,42.14,8400.0,42.1,42.17,42.1,42.14,8400.0
2005-10-13 14:05:00,42.14,42.21,42.13,42.17,29900.0,42.14,42.21,42.13,42.17,29900.0
2005-10-13 14:10:00,42.18,42.19,42.13,42.13,21800.0,42.18,42.19,42.13,42.13,21800.0
2005-10-13 14:15:00,42.15,42.17,42.11,42.14,12800.0,42.15,42.17,42.11,42.14,12800.0
2005-10-13 14:20:00,42.15,42.31,42.13,42.21,53500.0,42.15,42.31,42.13,42.21,53500.0
2005-10-13 14:25:00,42.23,42.25,42.18,42.18,31000.0,42.23,42.25,42.18,42.18,31000.0
2005-10-13 14:30:00,42.19,42.24,42.12,42.15,36600.0,42.19,42.24,42.12,42.15,36600.0
2005-10-13 14:35:00,42.15,42.23,42.15,42.18,66300.0,42.15,42.23,42.15,42.18,66300.0
2005-10-13 14:40:00,42.18,42.21,42.11,42.11,52800.0,42.18,42.21,42.11,42.11,52800.0
2005-10-13 14:45:00,42.12,42.22,42.12,42.19,45200.0,42.12,42.22,42.12,42.19,45200.0
2005-10-13 14:50:00,42.2,42.23,42.11,42.18,45800.0,42.2,42.23,42.11,42.18,45800.0
2005-10-13 14:55:00,42.19,42.2,42.13,42.13,19100.0,42.19,42.2,42.13,42.13,19100.0
2005-10-13 15:00:00,42.14,42.24,42.14,42.2,28600.0,42.14,42.24,42.14,42.2,28600.0
2005-10-13 15:05:00,42.2,42.28,42.2,42.25,45000.0,42.2,42.28,42.2,42.25,45000.0
2005-10-13 15:10:00,42.26,42.26,42.17,42.18,25700.0,42.26,42.26,42.17,42.18,25700.0
2005-10-13 15:15:00,42.2,42.21,42.16,42.18,26300.0,42.2,42.21,42.16,42.18,26300.0
2005-10-13 15:20:00,42.19,42.19,42.11,42.12,21900.0,42.19,42.19,42.11,42.12,21900.0
2005-10-13 15:25:00,42.12,42.17,42.11,42.17,36500.0,42.12,42.17,42.11,42.17,36500.0
2005-10-13 15:30:00,42.17,42.2,42.14,42.19,43900.0,42.17,42.2,42.14,42.19,43900.0
2005-10-13 15:35:00,42.2,42.21,42.18,42.2,29500.0,42.2,42.21,42.18,42.2,29500.0
2005-10-13 15:40:00,42.19,42.2,42.13,42.15,26300.0,42.19,42.2,42.13,42.15,26300.0
2005-10-13 15:45:00,42.16,42.24,42.15,42.16,57000.0,42.16,42.24,42.15,42.16,57000.0
2005-10-13 15:50:00,42.16,42.25,42.15,42.25,57200.0,42.16,42.25,42.15,42.25,57200.0
2005-10-13 15:55:00,42.25,42.26,42.18,42.19,65200.0,42.25,42.26,42.18,42.19,65200.0
2005-10-14 09:30:00,42.21,42.46,42.08,42.37,67400.0,42.21,42.46,42.08,42.37,67400.0
2005-10-14 09:35:00,42.37,42.6,42.32,42.4,16800.0,42.37,42.6,42.32,42.4,16800.0
2005-10-14 09:40:00,42.43,42.59,42.4,42.55,28200.0,42.43,42.59,42.4,42.55,28200.0
2005-10-14 09:45:00,42.55,42.84,42.5,42.84,31600.0,42.55,42.84,42.5,42.84,31600.0
2005-10-14 09:50:00,42.82,43.1,42.63,43.03,47200.0,42.82,43.1,42.63,43.03,47200.0
2005-10-14 09:55:00,43.05,43.11,42.86,43.03,33000.0,43.05,43.11,42.86,43.03,33000.0
2005-10-14 10:00:00,43.06,43.17,42.8,42.9,18200.0,43.06,43.17,42.8,42.9,18200.0
2005-10-14 10:05:00,42.92,42.99,42.6,42.67,24300.0,42.92,42.99,42.6,42.67,24300.0
2005-10-14 10:10:00,42.67,42.78,42.67,42.68,15100.0,42.67,42.78,42.67,42.68,15100.0
2005-10-14 10:15:00,42.66,42.69,42.48,42.52,24000.0,42.66,42.69,42.48,42.52,24000.0
2005-10-14 10:20:00,42.56,42.6,42.42,42.42,14500.0,42.56,42.6,42.42,42.42,14500.0
2005-10-14 10:25:00,42.42,42.42,42.31,42.34,12600.0,42.42,42.42,42.31,42.34,12600.0
2005-10-14 10:30:00,42.32,42.43,42.31,42.4,10300.0,42.32,42.43,42.31,42.4,10300.0
2005-10-14 10:35:00,42.35,42.54,42.34,42.4,14800.0,42.35,42.54,42.34,42.4,14800.0
2005-10-14 10:40:00,42.43,42.7,42.36,42.63,12900.0,42.43,42.7,42.36,42.63,12900.0
2005-10-14 10:45:00,42.64,42.68,42.55,42.66,9600.0,42.64,42.68,42.55,42.66,9600.0
2005-10-14 10:50:00,42.66,42.72,42.62,42.62,5500.0,42.66,42.72,42.62,42.62,5500.0
2005-10-14 10:55:00,42.62,42.68,42.6,42.65,8300.0,42.62,42.68,42.6,42.65,8300.0
2005-10-14 11:00:00,42.66,42.71,42.63,42.67,9900.0,42.66,42.71,42.63,42.67,9900.0
2005-10-14 11:05:00,42.67,42.71,42.62,42.68,13100.0,42.67,42.71,42.62,42.68,13100.0
2005-10-14 11:10:00,42.65,42.78,42.65,42.78,9700.0,42.65,42.78,42.65,42.78,9700.0
2005-10-14 11:15:00,42.8,43.0,42.77,42.91,26900.0,42.8,43.0,42.77,42.91,26900.0
2005-10-14 11:20:00,42.87,42.88,42.7,42.71,10300.0,42.87,42.88,42.7,42.71,10300.0
2005-10-14 11:25:00,42.71,42.8,42.62,42.65,8200.0,42.71,42.8,42.62,42.65,8200.0
2005-10-14 11:30:00,42.65,42.75,42.63,42.67,11400.0,42.65,42.75,42.63,42.67,11400.0
2005-10-14 11:35:00,42.7,42.78,42.7,42.76,2200.0,42.7,42.78,42.7,42.76,2200.0
2005-10-14 11:40:00,42.76,42.8,42.76,42.76,5400.0,42.76,42.8,42.76,42.76,5400.0
2005-10-14 11:45:00,42.78,42.87,42.78,42.87,4400.0,42.78,42.87,42.78,42.87,4400.0
2005-10-14 11:50:00,42.88,42.9,42.8,42.88,5200.0,42.88,42.9,42.8,42.88,5200.0
2005-10-14 11:55:00,42.89,42.98,42.85,42.88,7800.0,42.89,42.98,42.85,42.88,7800.0
2005-10-14 12:00:00,42.88,42.88,42.73,42.79,8900.0,42.88,42.88,42.73,42.79,8900.0
2005-10-14 12:05:00,42.76,42.93,42.76,42.89,5300.0,42.76,42.93,42.76,42.89,5300.0
2005-10-14 12:10:00,42.88,42.9,42.82,42.85,4700.0,42.88,42.9,42.82,42.85,4700.0
2005-10-14 12:15:00,42.8,42.84,42.76,42.8,5200.0,42.8,42.84,42.76,42.8,5200.0
2005-10-14 12:20:00,42.82,42.82,42.75,42.78,3600.0,42.82,42.82,42.75,42.78,3600.0
2005-10-14 12:25:00,42.78,42.79,42.77,42.78,3600.0,42.78,42.79,42.77,42.78,3600.0
2005-10-14 12:30:00,42.78,42.78,42.71,42.73,3800.0,42.78,42.78,42.71,42.73,3800.0
2005-10-14 12:35:00,42.73,42.75,42.73,42.75,3100.0,42.73,42.75,42.73,42.75,3100.0
2005-10-14 12:40:00,42.78,42.78,42.63,42.63,5900.0,42.78,42.78,42.63,42.63,5900.0
2005-10-14 12:45:00,42.61,42.65,42.59,42.61,9500.0,42.61,42.65,42.59,42.61,9500.0
2005-10-14 12:50:00,42.61,42.73,42.52,42.56,34200.0,42.61,42.73,42.52,42.56,34200.0
2005-10-14 12:55:00,42.56,42.56,42.34,42.41,25800.0,42.56,42.56,42.34,42.41,25800.0
2005-10-14 13:00:00,42.41,42.47,42.41,42.45,7700.0,42.41,42.47,42.41,42.45,7700.0
2005-10-14 13:05:00,42.43,42.43,42.29,42.37,7900.0,42.43,42.43,42.29,42.37,7900.0
2005-10-14 13:10:00,42.37,42.38,42.34,42.38,6600.0,42.37,42.38,42.34,42.38,6600.0
2005-10-14 13:15:00,42.36,42.36,42.18,42.21,17600.0,42.36,42.36,42.18,42.21,17600.0
2005-10-14 13:20:00,42.24,42.36,42.23,42.36,12200.0,42.24,42.36,42.23,42.36,12200.0
2005-10-14 13:25:00,42.36,42.38,42.32,42.35,7800.0,42.36,42.38,42.32,42.35,7800.0
2005-10-14 13:30:00,42.36,42.4,42.27,42.33,5500.0,42.36,42.4,42.27,42.33,5500.0
2005-10-14 13:35:00,42.34,42.36,42.28,42.28,8700.0,42.34,42.36,42.28,42.28,8700.0
2005-10-14 13:40:00,42.29,42.35,42.28,42.28,6800.0,42.29,42.35,42.28,42.28,6800.0
2005-10-14 13:45:00,42.31,42.35,42.3,42.35,5000.0,42.31,42.35,42.3,42.35,5000.0
2005-10-14 13:50:00,42.35,42.43,42.31,42.31,9500.0,42.35,42.43,42.31,42.31,9500.0
2005-10-14 13:55:00,42.33,42.43,42.33,42.39,4200.0,42.33,42.43,42.33,42.39,4200.0
2005-10-14 14:00:00,42.37,42.37,42.29,42.36,9300.0,42.37,42.37,42.29,42.36,9300.0
2005-10-14 14:05:00,42.34,42.34,42.24,42.33,5800.0,42.34,42.34,42.24,42.33,5800.0
2005-10-14 14:10:00,42.35,42.43,42.35,42.4,9000.0,42.35,42.43,42.35,42.4,9000.0
2005-10-14 14:15:00,42.39,42.41,42.35,42.41,8100.0,42.39,42.41,42.35,42.41,8100.0
2005-10-14 14:20:00,42.38,42.48,42.38,42.46,4300.0,42.38,42.48,42.38,42.46,4300.0
2005-10-14 14:25:00,42.44,42.58,42.43,42.57,17100.0,42.44,42.58,42.43,42.57,17100.0
2005-10-14 14:30:00,42.56,42.57,42.5,42.55,13000.0,42.56,42.57,42.5,42.55,13000.0
2005-10-14 14:35:00,42.55,42.66,42.55,42.65,16200.0,42.55,42.66,42.55,42.65,16200.0
2005-10-14 14:40:00,42.65,42.85,42.65,42.82,25100.0,42.65,42.85,42.65,42.82,25100.0
2005-10-14 14:45:00,42.85,42.85,42.77,42.8,19300.0,42.85,42.85,42.77,42.8,19300.0
2005-10-14 14:50:00,42.8,42.95,42.8,42.95,19900.0,42.8,42.95,42.8,42.95,19900.0
2005-10-14 14:55:00,42.95,43.0,42.81,42.91,22200.0,42.95,43.0,42.81,42.91,22200.0
2005-10-14 15:00:00,42.9,42.97,42.88,42.93,25100.0,42.9,42.97,42.88,42.93,25100.0
2005-10-14 15:05:00,42.95,42.95,42.88,42.94,7200.0,42.95,42.95,42.88,42.94,7200.0
2005-10-14 15:10:00,42.95,43.01,42.84,42.94,24600.0,42.95,43.01,42.84,42.94,24600.0
2005-10-14 15:15:00,42.92,42.98,42.86,42.92,24600.0,42.92,42.98,42.86,42.92,24600.0
2005-10-14 15:20:00,42.9,43.0,42.9,42.97,21200.0,42.9,43.0,42.9,42.97,21200.0
2005-10-14 15:25:00,42.98,43.05,42.97,43.02,16300.0,42.98,43.05,42.97,43.02,16300.0
2005-10-14 15:30:00,43.04,43.05,42.96,42.97,9100.0,43.04,43.05,42.96,42.97,9100.0
2005-10-14 15:35:00,42.97,43.11,42.96,43.09,21700.0,42.97,43.11,42.96,43.09,21700.0
2005-10-14 15:40:00,43.09,43.09,43.0,43.02,14500.0,43.09,43.09,43.0,43.02,14500.0
2005-10-14 15:45:00,43.03,43.03,43.02,43.02,11200.0,43.03,43.03,43.02,43.02,11200.0
2005-10-14 15:50:00,43.03,43.1,43.02,43.03,21600.0,43.03,43.1,43.02,43.03,21600.0
2005-10-14 15:55:00,43.02,43.1,42.99,43.05,50300.0,43.02,43.1,42.99,43.05,50300.0
2005-10-17 09:30:00,43.16,43.18,42.37,42.45,69200.0,43.16,43.18,42.37,42.45,69200.0
2005-10-17 09:35:00,42.4,43.16,42.4,43.15,20000.0,42.4,43.16,42.4,43.15,20000.0
2005-10-17 09:40:00,43.11,43.36,43.08,43.33,27400.0,43.11,43.36,43.08,43.33,27400.0
2005-10-17 09:45:00,43.39,43.4,43.23,43.24,19500.0,43.39,43.4,43.23,43.24,19500.0
2005-10-17 09:50:00,43.24,43.32,43.23,43.28,9600.0,43.24,43.32,43.23,43.28,9600.0
2005-10-17 09:55:00,43.29,43.3,43.24,43.24,3600.0,43.29,43.3,43.24,43.24,3600.0
2005-10-17 10:00:00,43.24,43.45,43.24,43.28,32700.0,43.24,43.45,43.24,43.28,32700.0
2005-10-17 10:05:00,43.28,43.33,43.23,43.26,26700.0,43.28,43.33,43.23,43.26,26700.0
2005-10-17 10:10:00,43.23,43.29,43.19,43.25,16800.0,43.23,43.29,43.19,43.25,16800.0
2005-10-17 10:15:00,43.24,43.4,43.24,43.34,14600.0,43.24,43.4,43.24,43.34,14600.0
2005-10-17 10:20:00,43.34,43.54,43.34,43.49,13400.0,43.34,43.54,43.34,43.49,13400.0
2005-10-17 10:25:00,43.47,43.48,43.35,43.43,11400.0,43.47,43.48,43.35,43.43,11400.0
2005-10-17 10:30:00,43.44,43.5,43.25,43.29,20900.0,43.44,43.5,43.25,43.29,20900.0
2005-10-17 10:35:00,43.33,43.35,43.22,43.22,6900.0,43.33,43.35,43.22,43.22,6900.0
2005-10-17 10:40:00,43.22,43.22,43.05,43.18,17900.0,43.22,43.22,43.05,43.18,17900.0
2005-10-17 10:45:00,43.15,43.15,43.07,43.1,7400.0,43.15,43.15,43.07,43.1,7400.0
2005-10-17 10:50:00,43.13,43.15,43.0,43.0,11900.0,43.13,43.15,43.0,43.0,11900.0
2005-10-17 10:55:00,43.0,43.01,42.89,42.91,9800.0,43.0,43.01,42.89,42.91,9800.0
2005-10-17 11:00:00,42.92,42.95,42.84,42.84,6000.0,42.92,42.95,42.84,42.84,6000.0
2005-10-17 11:05:00,42.86,42.88,42.75,42.81,8600.0,42.86,42.88,42.75,42.81,8600.0
2005-10-17 11:10:00,42.81,42.85,42.74,42.78,10000.0,42.81,42.85,42.74,42.78,10000.0
2005-10-17 11:15:00,42.83,42.83,42.78,42.8,4800.0,42.83,42.83,42.78,42.8,4800.0
2005-10-17 11:20:00,42.8,42.8,42.75,42.76,6300.0,42.8,42.8,42.75,42.76,6300.0
2005-10-17 11:25:00,42.76,42.8,42.76,42.78,4200.0,42.76,42.8,42.76,42.78,4200.0
2005-10-17 11:30:00,42.77,42.77,42.7,42.74,6500.0,42.77,42.77,42.7,42.74,6500.0
2005-10-17 11:35:00,42.74,42.8,42.69,42.69,7800.0,42.74,42.8,42.69,42.69,7800.0
2005-10-17 11:40:00,42.69,42.71,42.61,42.63,8700.0,42.69,42.71,42.61,42.63,8700.0
2005-10-17 11:45:00,42.63,42.65,42.6,42.63,12500.0,42.63,42.65,42.6,42.63,12500.0
2005-10-17 11:50:00,42.63,42.75,42.61,42.73,7900.0,42.63,42.75,42.61,42.73,7900.0
2005-10-17 11:55:00,42.73,42.79,42.7,42.79,4200.0,42.73,42.79,42.7,42.79,4200.0
2005-10-17 12:00:00,42.79,42.79,42.72,42.72,8100.0,42.79,42.79,42.72,42.72,8100.0
2005-10-17 12:05:00,42.75,42.87,42.75,42.87,9900.0,42.75,42.87,42.75,42.87,9900.0
2005-10-17 12:10:00,42.88,42.92,42.86,42.87,6100.0,42.88,42.92,42.86,42.87,6100.0
2005-10-17 12:15:00,42.87,42.91,42.7,42.7,10300.0,42.87,42.91,42.7,42.7,10300.0
2005-10-17 12:20:00,42.7,42.71,42.65,42.68,4500.0,42.7,42.71,42.65,42.68,4500.0
2005-10-17 12:25:00,42.65,42.68,42.65,42.68,1800.0,42.65,42.68,42.65,42.68,1800.0
2005-10-17 12:30:00,42.68,42.7,42.64,42.65,9600.0,42.68,42.7,42.64,42.65,9600.0
2005-10-17 12:35:00,42.65,42.68,42.65,42.65,4200.0,42.65,42.68,42.65,42.65,4200.0
2005-10-17 12:40:00,42.65,42.66,42.47,42.49,19400.0,42.65,42.66,42.47,42.49,19400.0
2005-10-17 12:45:00,42.47,42.53,42.43,42.46,14100.0,42.47,42.53,42.43,42.46,14100.0
2005-10-17 12:50:00,42.48,42.49,42.44,42.49,4000.0,42.48,42.49,42.44,42.49,4000.0
2005-10-17 12:55:00,42.49,42.49,42.45,42.47,3200.0,42.49,42.49,42.45,42.47,3200.0
2005-10-17 13:00:00,42.46,42.47,42.45,42.47,7700.0,42.46,42.47,42.45,42.47,7700.0
2005-10-17 13:05:00,42.47,42.53,42.47,42.52,10300.0,42.47,42.53,42.47,42.52,10300.0
2005-10-17 13:10:00,42.52,42.52,42.5,42.52,2900.0,42.52,42.52,42.5,42.52,2900.0
2005-10-17 13:15:00,42.51,42.56,42.51,42.56,4700.0,42.51,42.56,42.51,42.56,4700.0
2005-10-17 13:20:00,42.57,42.68,42.57,42.68,10400.0,42.57,42.68,42.57,42.68,10400.0
2005-10-17 13:25:00,42.66,42.66,42.59,42.61,12700.0,42.66,42.66,42.59,42.61,12700.0
2005-10-17 13:30:00,42.62,42.63,42.62,42.62,5000.0,42.62,42.63,42.62,42.62,5000.0
2005-10-17 13:35:00,42.63,42.63,42.6,42.6,17300.0,42.63,42.63,42.6,42.6,17300.0
2005-10-17 13:40:00,42.61,42.61,42.58,42.59,7200.0,42.61,42.61,42.58,42.59,7200.0
2005-10-17 13:45:00,42.59,42.66,42.58,42.66,13700.0,42.59,42.66,42.58,42.66,13700.0
2005-10-17 13:50:00,42.68,42.68,42.62,42.64,10500.0,42.68,42.68,42.62,42.64,10500.0
2005-10-17 13:55:00,42.65,42.65,42.64,42.65,5400.0,42.65,42.65,42.64,42.65,5400.0
2005-10-17 14:00:00,42.65,42.65,42.57,42.58,11100.0,42.65,42.65,42.57,42.58,11100.0
2005-10-17 14:05:00,42.58,42.61,42.57,42.57,21100.0,42.58,42.61,42.57,42.57,21100.0
2005-10-17 14:10:00,42.58,42.67,42.57,42.66,11500.0,42.58,42.67,42.57,42.66,11500.0
2005-10-17 14:15:00,42.66,42.66,42.62,42.64,3400.0,42.66,42.66,42.62,42.64,3400.0
2005-10-17 14:20:00,42.66,42.72,42.62,42.62,8600.0,42.66,42.72,42.62,42.62,8600.0
2005-10-17 14:25:00,42.66,42.7,42.64,42.68,6000.0,42.66,42.7,42.64,42.68,6000.0
2005-10-17 14:30:00,42.7,42.7,42.64,42.65,6000.0,42.7,42.7,42.64,42.65,6000.0
2005-10-17 14:35:00,42.65,42.78,42.64,42.77,17500.0,42.65,42.78,42.64,42.77,17500.0
2005-10-17 14:40:00,42.77,42.81,42.76,42.8,4700.0,42.77,42.81,42.76,42.8,4700.0
2005-10-17 14:45:00,42.8,42.83,42.74,42.75,7800.0,42.8,42.83,42.74,42.75,7800.0
2005-10-17 14:50:00,42.74,42.83,42.71,42.82,5000.0,42.74,42.83,42.71,42.82,5000.0
2005-10-17 14:55:00,42.83,42.84,42.74,42.81,9500.0,42.83,42.84,42.74,42.81,9500.0
2005-10-17 15:00:00,42.8,42.91,42.8,42.86,11400.0,42.8,42.91,42.8,42.86,11400.0
2005-10-17 15:05:00,42.87,42.92,42.86,42.9,10900.0,42.87,42.92,42.86,42.9,10900.0
2005-10-17 15:10:00,42.89,42.98,42.89,42.95,11300.0,42.89,42.98,42.89,42.95,11300.0
2005-10-17 15:15:00,42.95,43.01,42.93,42.97,8200.0,42.95,43.01,42.93,42.97,8200.0
2005-10-17 15:20:00,42.97,42.97,42.92,42.93,5700.0,42.97,42.97,42.92,42.93,5700.0
2005-10-17 15:25:00,42.95,43.08,42.94,43.03,8900.0,42.95,43.08,42.94,43.03,8900.0
2005-10-17 15:30:00,43.03,43.09,43.03,43.07,9000.0,43.03,43.09,43.03,43.07,9000.0
2005-10-17 15:35:00,43.06,43.18,43.05,43.09,15400.0,43.06,43.18,43.05,43.09,15400.0
2005-10-17 15:40:00,43.1,43.18,43.09,43.13,16600.0,43.1,43.18,43.09,43.13,16600.0
2005-10-17 15:45:00,43.13,43.23,43.12,43.15,27600.0,43.13,43.23,43.12,43.15,27600.0
2005-10-17 15:50:00,43.14,43.16,43.07,43.12,18000.0,43.14,43.16,43.07,43.12,18000.0
2005-10-17 15:55:00,43.13,43.18,43.12,43.18,20500.0,43.13,43.18,43.12,43.18,20500.0
2005-10-18 09:30:00,43.03,43.21,42.99,43.0,31700.0,43.03,43.21,42.99,43.0,31700.0
2005-10-18 09:35:00,43.01,43.01,42.74,42.74,22100.0,43.01,43.01,42.74,42.74,22100.0
2005-10-18 09:40:00,42.74,42.95,42.55,42.63,43800.0,42.74,42.95,42.55,42.63,43800.0
2005-10-18 09:45:00,42.6,42.69,42.5,42.57,31300.0,42.6,42.69,42.5,42.57,31300.0
2005-10-18 09:50:00,42.57,42.66,42.57,42.57,11500.0,42.57,42.66,42.57,42.57,11500.0
2005-10-18 09:55:00,42.65,42.69,42.59,42.62,15200.0,42.65,42.69,42.59,42.62,15200.0
2005-10-18 10:00:00,42.62,42.68,42.49,42.59,30000.0,42.62,42.68,42.49,42.59,30000.0
2005-10-18 10:05:00,42.6,42.61,42.51,42.53,19700.0,42.6,42.61,42.51,42.53,19700.0
2005-10-18 10:10:00,42.52,42.56,42.51,42.52,52800.0,42.52,42.56,42.51,42.52,52800.0
2005-10-18 10:15:00,42.51,42.53,42.46,42.5,14300.0,42.51,42.53,42.46,42.5,14300.0
2005-10-18 10:20:00,42.48,42.56,42.3,42.37,24200.0,42.48,42.56,42.3,42.37,24200.0
2005-10-18 10:25:00,42.33,42.52,42.33,42.47,13800.0,42.33,42.52,42.33,42.47,13800.0
2005-10-18 10:30:00,42.49,42.52,42.46,42.46,10500.0,42.49,42.52,42.46,42.46,10500.0
2005-10-18 10:35:00,42.46,42.49,42.44,42.47,7300.0,42.46,42.49,42.44,42.47,7300.0
2005-10-18 10:40:00,42.49,42.65,42.49,42.53,20100.0,42.49,42.65,42.49,42.53,20100.0
2005-10-18 10:45:00,42.52,42.65,42.52,42.6,11200.0,42.52,42.65,42.52,42.6,11200.0
2005-10-18 10:50:00,42.63,42.66,42.6,42.65,9000.0,42.63,42.66,42.6,42.65,9000.0
2005-10-18 10:55:00,42.67,42.72,42.64,42.67,7300.0,42.67,42.72,42.64,42.67,7300.0
2005-10-18 11:00:00,42.67,42.74,42.67,42.73,22300.0,42.67,42.74,42.67,42.73,22300.0
2005-10-18 11:05:00,42.72,42.8,42.7,42.74,13000.0,42.72,42.8,42.7,42.74,13000.0
2005-10-18 11:10:00,42.71,42.72,42.52,42.57,35300.0,42.71,42.72,42.52,42.57,35300.0
2005-10-18 11:15:00,42.57,42.63,42.51,42.52,13000.0,42.57,42.63,42.51,42.52,13000.0
2005-10-18 11:20:00,42.53,42.6,42.52,42.6,13300.0,42.53,42.6,42.52,42.6,13300.0
2005-10-18 11:25:00,42.6,42.6,42.52,42.54,5500.0,42.6,42.6,42.52,42.54,5500.0
2005-10-18 11:30:00,42.53,42.57,42.52,42.52,9100.0,42.53,42.57,42.52,42.52,9100.0
2005-10-18 11:35:00,42.52,42.52,42.43,42.45,9700.0,42.52,42.52,42.43,42.45,9700.0
2005-10-18 11:40:00,42.43,42.55,42.43,42.51,17200.0,42.43,42.55,42.43,42.51,17200.0
2005-10-18 11:45:00,42.51,42.54,42.51,42.51,5000.0,42.51,42.54,42.51,42.51,5000.0
2005-10-18 11:50:00,42.52,42.52,42.47,42.5,4600.0,42.52,42.52,42.47,42.5,4600.0
2005-10-18 11:55:00,42.5,42.5,42.45,42.45,8800.0,42.5,42.5,42.45,42.45,8800.0
2005-10-18 12:00:00,42.45,42.54,42.45,42.52,14600.0,42.45,42.54,42.45,42.52,14600.0
2005-10-18 12:05:00,42.52,42.56,42.51,42.54,7600.0,42.52,42.56,42.51,42.54,7600.0
2005-10-18 12:10:00,42.55,42.55,42.53,42.55,7600.0,42.55,42.55,42.53,42.55,7600.0
2005-10-18 12:15:00,42.55,42.55,42.48,42.51,25200.0,42.55,42.55,42.48,42.51,25200.0
2005-10-18 12:20:00,42.5,42.54,42.44,42.46,20200.0,42.5,42.54,42.44,42.46,20200.0
2005-10-18 12:25:00,42.44,42.44,42.39,42.41,15200.0,42.44,42.44,42.39,42.41,15200.0
2005-10-18 12:30:00,42.44,42.47,42.44,42.44,12000.0,42.44,42.47,42.44,42.44,12000.0
2005-10-18 12:35:00,42.46,42.5,42.46,42.48,9700.0,42.46,42.5,42.46,42.48,9700.0
2005-10-18 12:40:00,42.48,42.49,42.44,42.49,10100.0,42.48,42.49,42.44,42.49,10100.0
2005-10-18 12:45:00,42.48,42.48,42.38,42.39,18300.0,42.48,42.48,42.38,42.39,18300.0
2005-10-18 12:50:00,42.37,42.4,42.34,42.4,21600.0,42.37,42.4,42.34,42.4,21600.0
2005-10-18 12:55:00,42.4,42.4,42.3,42.3,18100.0,42.4,42.4,42.3,42.3,18100.0
2005-10-18 13:00:00,42.29,42.33,42.23,42.27,56100.0,42.29,42.33,42.23,42.27,56100.0
2005-10-18 13:05:00,42.28,42.32,42.26,42.32,23600.0,42.28,42.32,42.26,42.32,23600.0
2005-10-18 13:10:00,42.32,42.46,42.32,42.46,8000.0,42.32,42.46,42.32,42.46,8000.0
2005-10-18 13:15:00,42.47,42.47,42.34,42.38,12800.0,42.47,42.47,42.34,42.38,12800.0
2005-10-18 13:20:00,42.37,42.39,42.26,42.28,9300.0,42.37,42.39,42.26,42.28,9300.0
2005-10-18 13:25:00,42.31,42.35,42.26,42.35,12400.0,42.31,42.35,42.26,42.35,12400.0
2005-10-18 13:30:00,42.35,42.35,42.1,42.32,31700.0,42.35,42.35,42.1,42.32,31700.0
2005-10-18 13:35:00,42.32,42.34,42.28,42.32,22500.0,42.32,42.34,42.28,42.32,22500.0
2005-10-18 13:40:00,42.3,42.43,42.3,42.41,16400.0,42.3,42.43,42.3,42.41,16400.0
2005-10-18 13:45:00,42.42,42.44,42.4,42.41,10300.0,42.42,42.44,42.4,42.41,10300.0
2005-10-18 13:50:00,42.4,42.41,42.39,42.4,13700.0,42.4,42.41,42.39,42.4,13700.0
2005-10-18 13:55:00,42.41,42.51,42.41,42.51,18300.0,42.41,42.51,42.41,42.51,18300.0
2005-10-18 14:00:00,42.51,42.55,42.42,42.55,16800.0,42.51,42.55,42.42,42.55,16800.0
2005-10-18 14:05:00,42.54,42.59,42.52,42.58,18100.0,42.54,42.59,42.52,42.58,18100.0
2005-10-18 14:10:00,42.6,42.63,42.55,42.55,8900.0,42.6,42.63,42.55,42.55,8900.0
2005-10-18 14:15:00,42.56,42.56,42.43,42.45,13900.0,42.56,42.56,42.43,42.45,13900.0
2005-10-18 14:20:00,42.45,42.49,42.42,42.49,9000.0,42.45,42.49,42.42,42.49,9000.0
2005-10-18 14:25:00,42.49,42.57,42.48,42.56,18800.0,42.49,42.57,42.48,42.56,18800.0
2005-10-18 14:30:00,42.58,42.65,42.58,42.6,13000.0,42.58,42.65,42.58,42.6,13000.0
2005-10-18 14:35:00,42.59,42.62,42.48,42.55,18800.0,42.59,42.62,42.48,42.55,18800.0
2005-10-18 14:40:00,42.53,42.55,42.44,42.44,21500.0,42.53,42.55,42.44,42.44,21500.0
2005-10-18 14:45:00,42.45,42.45,42.43,42.43,19600.0,42.45,42.45,42.43,42.43,19600.0
2005-10-18 14:50:00,42.44,42.45,42.36,42.36,11100.0,42.44,42.45,42.36,42.36,11100.0
2005-10-18 14:55:00,42.36,42.4,42.29,42.35,9500.0,42.36,42.4,42.29,42.35,9500.0
2005-10-18 15:00:00,42.35,42.35,42.23,42.34,14900.0,42.35,42.35,42.23,42.34,14900.0
2005-10-18 15:05:00,42.35,42.37,42.28,42.3,13400.0,42.35,42.37,42.28,42.3,13400.0
2005-10-18 15:10:00,42.29,42.29,42.26,42.29,9500.0,42.29,42.29,42.26,42.29,9500.0
2005-10-18 15:15:00,42.29,42.32,42.27,42.3,21200.0,42.29,42.32,42.27,42.3,21200.0
2005-10-18 15:20:00,42.32,42.4,42.31,42.4,16900.0,42.32,42.4,42.31,42.4,16900.0
2005-10-18 15:25:00,42.4,42.45,42.39,42.44,16800.0,42.4,42.45,42.39,42.44,16800.0
2005-10-18 15:30:00,42.44,42.51,42.44,42.48,25100.0,42.44,42.51,42.44,42.48,25100.0
2005-10-18 15:35:00,42.49,42.51,42.44,42.45,23900.0,42.49,42.51,42.44,42.45,23900.0
2005-10-18 15:40:00,42.43,42.45,42.31,42.37,21400.0,42.43,42.45,42.31,42.37,21400.0
2005-10-18 15:45:00,42.34,42.34,42.24,42.24,20500.0,42.34,42.34,42.24,42.24,20500.0
2005-10-18 15:50:00,42.23,42.24,42.15,42.15,42000.0,42.23,42.24,42.15,42.15,42000.0
2005-10-18 15:55:00,42.16,42.18,42.1,42.13,68200.0,42.16,42.18,42.1,42.13,68200.0
2005-10-19 09:30:00,42.26,42.4,42.0,42.29,93100.0,42.26,42.4,42.0,42.29,93100.0
2005-10-19 09:35:00,42.33,42.6,42.33,42.38,27800.0,42.33,42.6,42.33,42.38,27800.0
2005-10-19 09:40:00,42.45,42.5,42.34,42.38,19700.0,42.45,42.5,42.34,42.38,19700.0
2005-10-19 09:45:00,42.39,42.39,42.12,42.12,22000.0,42.39,42.39,42.12,42.12,22000.0
2005-10-19 09:50:00,42.17,42.2,41.23,41.67,171400.0,42.17,42.2,41.23,41.67,171400.0
2005-10-19 09:55:00,41.6,41.73,41.35,41.5,32300.0,41.6,41.73,41.35,41.5,32300.0
2005-10-19 10:00:00,41.54,42.05,41.53,41.8,49400.0,41.54,42.05,41.53,41.8,49400.0
2005-10-19 10:05:00,41.8,41.82,41.75,41.8,24000.0,41.8,41.82,41.75,41.8,24000.0
2005-10-19 10:10:00,41.82,41.82,41.54,41.55,16200.0,41.82,41.82,41.54,41.55,16200.0
2005-10-19 10:15:00,41.59,41.64,41.56,41.58,32900.0,41.59,41.64,41.56,41.58,32900.0
2005-10-19 10:20:00,41.6,41.68,41.56,41.58,22000.0,41.6,41.68,41.56,41.58,22000.0
2005-10-19 10:25:00,41.58,41.75,41.58,41.74,23800.0,41.58,41.75,41.58,41.74,23800.0
2005-10-19 10:30:00,41.75,41.77,41.7,41.77,18900.0,41.75,41.77,41.7,41.77,18900.0
2005-10-19 10:35:00,41.77,41.83,41.75,41.82,27400.0,41.77,41.83,41.75,41.82,27400.0
2005-10-19 10:40:00,41.82,41.84,41.81,41.82,22400.0,41.82,41.84,41.81,41.82,22400.0
2005-10-19 10:45:00,41.82,41.82,41.62,41.71,18000.0,41.82,41.82,41.62,41.71,18000.0
2005-10-19 10:50:00,41.7,41.73,41.49,41.53,18000.0,41.7,41.73,41.49,41.53,18000.0
2005-10-19 10:55:00,41.54,41.7,41.54,41.57,21900.0,41.54,41.7,41.54,41.57,21900.0
2005-10-19 11:00:00,41.53,41.7,41.48,41.66,17300.0,41.53,41.7,41.48,41.66,17300.0
2005-10-19 11:05:00,41.67,41.67,41.41,41.49,24900.0,41.67,41.67,41.41,41.49,24900.0
2005-10-19 11:10:00,41.48,41.51,41.41,41.45,9600.0,41.48,41.51,41.41,41.45,9600.0
2005-10-19 11:15:00,41.48,41.61,41.4,41.49,17900.0,41.48,41.61,41.4,41.49,17900.0
2005-10-19 11:20:00,41.49,41.6,41.39,41.41,14500.0,41.49,41.6,41.39,41.41,14500.0
2005-10-19 11:25:00,41.42,41.51,41.42,41.48,13600.0,41.42,41.51,41.42,41.48,13600.0
2005-10-19 11:30:00,41.51,41.68,41.51,41.68,9100.0,41.51,41.68,41.51,41.68,9100.0
2005-10-19 11:35:00,41.68,41.82,41.68,41.82,10800.0,41.68,41.82,41.68,41.82,10800.0
2005-10-19 11:40:00,41.82,41.82,41.76,41.79,7300.0,41.82,41.82,41.76,41.79,7300.0
2005-10-19 11:45:00,41.79,41.8,41.77,41.8,7200.0,41.79,41.8,41.77,41.8,7200.0
2005-10-19 11:50:00,41.8,41.8,41.65,41.65,11800.0,41.8,41.8,41.65,41.65,11800.0
2005-10-19 11:55:00,41.65,41.76,41.63,41.71,10500.0,41.65,41.76,41.63,41.71,10500.0
2005-10-19 12:00:00,41.71,41.82,41.71,41.82,6400.0,41.71,41.82,41.71,41.82,6400.0
2005-10-19 12:05:00,41.81,41.82,41.81,41.82,8900.0,41.81,41.82,41.81,41.82,8900.0
2005-10-19 12:10:00,41.82,41.83,41.79,41.81,28000.0,41.82,41.83,41.79,41.81,28000.0
2005-10-19 12:15:00,41.81,41.82,41.79,41.79,3400.0,41.81,41.82,41.79,41.79,3400.0
2005-10-19 12:20:00,41.79,41.82,41.77,41.8,3900.0,41.79,41.82,41.77,41.8,3900.0
2005-10-19 12:25:00,41.8,41.93,41.79,41.9,15200.0,41.8,41.93,41.79,41.9,15200.0
2005-10-19 12:30:00,41.92,42.04,41.91,42.04,22900.0,41.92,42.04,41.91,42.04,22900.0
2005-10-19 12:35:00,42.06,42.14,42.01,42.09,18000.0,42.06,42.14,42.01,42.09,18000.0
2005-10-19 12:40:00,42.09,42.09,42.0,42.04,14800.0,42.09,42.09,42.0,42.04,14800.0
2005-10-19 12:45:00,42.03,42.04,41.87,41.93,56400.0,42.03,42.04,41.87,41.93,56400.0
2005-10-19 12:50:00,41.92,41.92,41.87,41.87,2800.0,41.92,41.92,41.87,41.87,2800.0
2005-10-19 12:55:00,41.87,41.97,41.87,41.94,6900.0,41.87,41.97,41.87,41.94,6900.0
2005-10-19 13:00:00,41.93,41.93,41.81,41.83,2500.0,41.93,41.93,41.81,41.83,2500.0
2005-10-19 13:05:00,41.82,41.9,41.82,41.89,2400.0,41.82,41.9,41.82,41.89,2400.0
2005-10-19 13:10:00,41.88,42.05,41.88,42.05,8500.0,41.88,42.05,41.88,42.05,8500.0
2005-10-19 13:15:00,42.08,42.15,42.05,42.05,11600.0,42.08,42.15,42.05,42.05,11600.0
2005-10-19 13:20:00,42.07,42.1,42.07,42.09,6100.0,42.07,42.1,42.07,42.09,6100.0
2005-10-19 13:25:00,42.07,42.12,41.98,42.1,9900.0,42.07,42.12,41.98,42.1,9900.0
2005-10-19 13:30:00,42.1,42.14,42.08,42.1,2500.0,42.1,42.14,42.08,42.1,2500.0
2005-10-19 13:35:00,42.14,42.15,42.09,42.11,5300.0,42.14,42.15,42.09,42.11,5300.0
2005-10-19 13:40:00,42.13,42.15,42.1,42.1,1800.0,42.13,42.15,42.1,42.1,1800.0
2005-10-19 13:45:00,42.12,42.17,42.1,42.11,9800.0,42.12,42.17,42.1,42.11,9800.0
2005-10-19 13:50:00,42.11,42.13,42.08,42.1,3000.0,42.11,42.13,42.08,42.1,3000.0
2005-10-19 13:55:00,42.1,42.15,42.09,42.1,5100.0,42.1,42.15,42.09,42.1,5100.0
2005-10-19 14:00:00,42.15,42.24,42.03,42.23,28200.0,42.15,42.24,42.03,42.23,28200.0
2005-10-19 14:05:00,42.22,42.38,42.2,42.36,28800.0,42.22,42.38,42.2,42.36,28800.0
2005-10-19 14:10:00,42.36,42.52,42.33,42.47,30400.0,42.36,42.52,42.33,42.47,30400.0
2005-10-19 14:15:00,42.48,42.51,42.43,42.49,14600.0,42.48,42.51,42.43,42.49,14600.0
2005-10-19 14:20:00,42.47,42.49,42.44,42.45,8000.0,42.47,42.49,42.44,42.45,8000.0
2005-10-19 14:25:00,42.47,42.84,42.47,42.84,15900.0,42.47,42.84,42.47,42.84,15900.0
2005-10-19 14:30:00,42.84,42.94,42.77,42.85,32700.0,42.84,42.94,42.77,42.85,32700.0
2005-10-19 14:35:00,42.86,42.99,42.83,42.98,36300.0,42.86,42.99,42.83,42.98,36300.0
2005-10-19 14:40:00,42.98,42.99,42.81,42.85,15100.0,42.98,42.99,42.81,42.85,15100.0
2005-10-19 14:45:00,42.88,42.95,42.83,42.93,20800.0,42.88,42.95,42.83,42.93,20800.0
2005-10-19 14:50:00,42.95,42.99,42.88,42.89,10400.0,42.95,42.99,42.88,42.89,10400.0
2005-10-19 14:55:00,42.92,43.0,42.92,42.92,13200.0,42.92,43.0,42.92,42.92,13200.0
2005-10-19 15:00:00,42.91,43.02,42.88,43.0,39600.0,42.91,43.02,42.88,43.0,39600.0
2005-10-19 15:05:00,42.92,43.16,42.92,43.1,51600.0,42.92,43.16,42.92,43.1,51600.0
2005-10-19 15:10:00,43.12,43.12,42.97,42.97,21500.0,43.12,43.12,42.97,42.97,21500.0
2005-10-19 15:15:00,42.99,43.09,42.95,42.96,16900.0,42.99,43.09,42.95,42.96,16900.0
2005-10-19 15:20:00,42.96,43.18,42.95,43.14,24800.0,42.96,43.18,42.95,43.14,24800.0
2005-10-19 15:25:00,43.15,43.22,43.04,43.15,22900.0,43.15,43.22,43.04,43.15,22900.0
2005-10-19 15:30:00,43.16,43.2,43.13,43.15,41200.0,43.16,43.2,43.13,43.15,41200.0
2005-10-19 15:35:00,43.21,43.22,43.06,43.19,29700.0,43.21,43.22,43.06,43.19,29700.0
2005-10-19 15:40:00,43.17,43.37,43.16,43.35,59500.0,43.17,43.37,43.16,43.35,59500.0
2005-10-19 15:45:00,43.35,43.36,43.2,43.21,31600.0,43.35,43.36,43.2,43.21,31600.0
2005-10-19 15:50:00,43.21,43.4,43.21,43.38,44800.0,43.21,43.4,43.21,43.38,44800.0
2005-10-19 15:55:00,43.38,43.54,43.35,43.54,95100.0,43.38,43.54,43.35,43.54,95100.0
2005-10-20 09:30:00,43.75,43.95,43.6,43.66,69900.0,43.75,43.95,43.6,43.66,69900.0
2005-10-20 09:35:00,43.66,43.95,43.6,43.84,24300.0,43.66,43.95,43.6,43.84,24300.0
2005-10-20 09:40:00,43.84,44.1,43.79,44.02,46300.0,43.84,44.1,43.79,44.02,46300.0
2005-10-20 09:45:00,43.99,44.0,43.81,43.88,45200.0,43.99,44.0,43.81,43.88,45200.0
2005-10-20 09:50:00,43.92,43.92,43.69,43.85,45300.0,43.92,43.92,43.69,43.85,45300.0
2005-10-20 09:55:00,43.85,44.19,43.82,44.19,30800.0,43.85,44.19,43.82,44.19,30800.0
2005-10-20 10:00:00,44.17,44.19,44.0,44.05,33800.0,44.17,44.19,44.0,44.05,33800.0
2005-10-20 10:05:00,44.05,44.14,43.93,44.0,18900.0,44.05,44.14,43.93,44.0,18900.0
2005-10-20 10:10:00,44.0,44.03,43.99,43.99,14000.0,44.0,44.03,43.99,43.99,14000.0
2005-10-20 10:15:00,43.96,43.99,43.9,43.95,21800.0,43.96,43.99,43.9,43.95,21800.0
2005-10-20 10:20:00,43.95,43.98,43.77,43.86,48700.0,43.95,43.98,43.77,43.86,48700.0
2005-10-20 10:25:00,43.87,43.89,43.7,43.88,17700.0,43.87,43.89,43.7,43.88,17700.0
2005-10-20 10:30:00,43.88,43.95,43.75,43.86,20900.0,43.88,43.95,43.75,43.86,20900.0
2005-10-20 10:35:00,43.87,43.9,43.62,43.79,35300.0,43.87,43.9,43.62,43.79,35300.0
2005-10-20 10:40:00,43.79,43.93,43.68,43.93,20900.0,43.79,43.93,43.68,43.93,20900.0
2005-10-20 10:45:00,43.93,43.95,43.7,43.83,17900.0,43.93,43.95,43.7,43.83,17900.0
2005-10-20 10:50:00,43.85,43.97,43.79,43.89,24200.0,43.85,43.97,43.79,43.89,24200.0
2005-10-20 10:55:00,43.89,43.91,43.61,43.66,17000.0,43.89,43.91,43.61,43.66,17000.0
2005-10-20 11:00:00,43.68,43.77,43.48,43.5,35200.0,43.68,43.77,43.48,43.5,35200.0
2005-10-20 11:05:00,43.55,43.77,43.52,43.6,23500.0,43.55,43.77,43.52,43.6,23500.0
2005-10-20 11:10:00,43.6,43.71,43.5,43.68,32800.0,43.6,43.71,43.5,43.68,32800.0
2005-10-20 11:15:00,43.67,43.68,43.5,43.56,17100.0,43.67,43.68,43.5,43.56,17100.0
2005-10-20 11:20:00,43.54,43.75,43.53,43.75,11600.0,43.54,43.75,43.53,43.75,11600.0
2005-10-20 11:25:00,43.74,43.85,43.69,43.76,19900.0,43.74,43.85,43.69,43.76,19900.0
2005-10-20 11:30:00,43.76,43.84,43.76,43.82,14200.0,43.76,43.84,43.76,43.82,14200.0
2005-10-20 11:35:00,43.82,43.88,43.8,43.84,9700.0,43.82,43.88,43.8,43.84,9700.0
2005-10-20 11:40:00,43.85,43.85,43.68,43.71,16500.0,43.85,43.85,43.68,43.71,16500.0
2005-10-20 11:45:00,43.71,43.71,43.62,43.62,5600.0,43.71,43.71,43.62,43.62,5600.0
2005-10-20 11:50:00,43.62,43.62,43.51,43.53,6800.0,43.62,43.62,43.51,43.53,6800.0
2005-10-20 11:55:00,43.54,43.56,43.49,43.55,6600.0,43.54,43.56,43.49,43.55,6600.0
2005-10-20 12:00:00,43.55,43.61,43.52,43.56,14000.0,43.55,43.61,43.52,43.56,14000.0
2005-10-20 12:05:00,43.56,43.63,43.5,43.5,11000.0,43.56,43.63,43.5,43.5,11000.0
2005-10-20 12:10:00,43.48,43.6,43.45,43.6,16200.0,43.48,43.6,43.45,43.6,16200.0
2005-10-20 12:15:00,43.6,43.7,43.6,43.7,7900.0,43.6,43.7,43.6,43.7,7900.0
2005-10-20 12:20:00,43.7,43.71,43.66,43.69,5000.0,43.7,43.71,43.66,43.69,5000.0
2005-10-20 12:25:00,43.71,43.85,43.71,43.77,8600.0,43.71,43.85,43.71,43.77,8600.0
2005-10-20 12:30:00,43.77,43.79,43.75,43.78,5500.0,43.77,43.79,43.75,43.78,5500.0
2005-10-20 12:35:00,43.78,43.79,43.74,43.74,5800.0,43.78,43.79,43.74,43.74,5800.0
2005-10-20 12:40:00,43.75,43.75,43.67,43.69,5300.0,43.75,43.75,43.67,43.69,5300.0
2005-10-20 12:45:00,43.69,43.72,43.63,43.63,9800.0,43.69,43.72,43.63,43.63,9800.0
2005-10-20 12:50:00,43.62,43.63,43.49,43.53,8700.0,43.62,43.63,43.49,43.53,8700.0
2005-10-20 12:55:00,43.52,43.55,43.52,43.54,3900.0,43.52,43.55,43.52,43.54,3900.0
2005-10-20 13:00:00,43.54,43.56,43.54,43.55,2600.0,43.54,43.56,43.54,43.55,2600.0
2005-10-20 13:05:00,43.54,43.64,43.53,43.62,5100.0,43.54,43.64,43.53,43.62,5100.0
2005-10-20 13:10:00,43.61,43.61,43.46,43.51,18300.0,43.61,43.61,43.46,43.51,18300.0
2005-10-20 13:15:00,43.5,43.55,43.45,43.52,12600.0,43.5,43.55,43.45,43.52,12600.0
2005-10-20 13:20:00,43.52,43.61,43.52,43.6,3400.0,43.52,43.61,43.52,43.6,3400.0
2005-10-20 13:25:00,43.58,43.62,43.56,43.57,13300.0,43.58,43.62,43.56,43.57,13300.0
2005-10-20 13:30:00,43.57,43.58,43.52,43.54,8500.0,43.57,43.58,43.52,43.54,8500.0
2005-10-20 13:35:00,43.52,43.56,43.49,43.51,5400.0,43.52,43.56,43.49,43.51,5400.0
2005-10-20 13:40:00,43.49,43.58,43.49,43.51,3700.0,43.49,43.58,43.49,43.51,3700.0
2005-10-20 13:45:00,43.51,43.54,43.5,43.51,4800.0,43.51,43.54,43.5,43.51,4800.0
2005-10-20 13:50:00,43.52,43.56,43.5,43.56,6000.0,43.52,43.56,43.5,43.56,6000.0
2005-10-20 13:55:00,43.59,43.59,43.51,43.59,9800.0,43.59,43.59,43.51,43.59,9800.0
2005-10-20 14:00:00,43.59,43.59,43.54,43.55,9400.0,43.59,43.59,43.54,43.55,9400.0
2005-10-20 14:05:00,43.57,43.62,43.55,43.62,15400.0,43.57,43.62,43.55,43.62,15400.0
2005-10-20 14:10:00,43.64,43.65,43.5,43.61,11400.0,43.64,43.65,43.5,43.61,11400.0
2005-10-20 14:15:00,43.6,43.66,43.5,43.66,14100.0,43.6,43.66,43.5,43.66,14100.0
2005-10-20 14:20:00,43.65,43.66,43.42,43.42,21200.0,43.65,43.66,43.42,43.42,21200.0
2005-10-20 14:25:00,43.45,43.54,43.41,43.54,21900.0,43.45,43.54,43.41,43.54,21900.0
2005-10-20 14:30:00,43.55,43.72,43.55,43.71,19700.0,43.55,43.72,43.55,43.71,19700.0
2005-10-20 14:35:00,43.66,43.73,43.62,43.72,19100.0,43.66,43.73,43.62,43.72,19100.0
2005-10-20 14:40:00,43.73,43.78,43.72,43.73,18100.0,43.73,43.78,43.72,43.73,18100.0
2005-10-20 14:45:00,43.73,43.74,43.65,43.68,9100.0,43.73,43.74,43.65,43.68,9100.0
2005-10-20 14:50:00,43.67,43.84,43.66,43.84,15100.0,43.67,43.84,43.66,43.84,15100.0
2005-10-20 14:55:00,43.83,43.85,43.72,43.79,20000.0,43.83,43.85,43.72,43.79,20000.0
2005-10-20 15:00:00,43.77,43.81,43.77,43.79,11100.0,43.77,43.81,43.77,43.79,11100.0
2005-10-20 15:05:00,43.8,43.86,43.79,43.84,11300.0,43.8,43.86,43.79,43.84,11300.0
2005-10-20 15:10:00,43.84,43.86,43.58,43.62,40200.0,43.84,43.86,43.58,43.62,40200.0
2005-10-20 15:15:00,43.61,43.68,43.22,43.4,78100.0,43.61,43.68,43.22,43.4,78100.0
2005-10-20 15:20:00,43.4,43.53,43.24,43.51,26000.0,43.4,43.53,43.24,43.51,26000.0
2005-10-20 15:25:00,43.52,43.52,43.0,43.24,41700.0,43.52,43.52,43.0,43.24,41700.0
2005-10-20 15:30:00,43.21,43.68,43.21,43.5,29400.0,43.21,43.68,43.21,43.5,29400.0
2005-10-20 15:35:00,43.52,43.7,43.42,43.42,24100.0,43.52,43.7,43.42,43.42,24100.0
2005-10-20 15:40:00,43.47,43.52,43.43,43.44,40200.0,43.47,43.52,43.43,43.44,40200.0
2005-10-20 15:45:00,43.44,43.66,43.42,43.53,38600.0,43.44,43.66,43.42,43.53,38600.0
2005-10-20 15:50:00,43.52,43.56,43.44,43.56,40100.0,43.52,43.56,43.44,43.56,40100.0
2005-10-20 15:55:00,43.56,43.61,43.47,43.6,81100.0,43.56,43.61,43.47,43.6,81100.0
2005-10-21 09:30:00,44.15,44.6,43.78,44.6,603200.0,44.15,44.6,43.78,44.6,603200.0
2005-10-21 09:35:00,44.62,44.9,44.47,44.59,82800.0,44.62,44.9,44.47,44.59,82800.0
2005-10-21 09:40:00,44.55,44.78,44.55,44.71,49000.0,44.55,44.78,44.55,44.71,49000.0
2005-10-21 09:45:00,44.76,44.8,44.68,44.76,41700.0,44.76,44.8,44.68,44.76,41700.0
2005-10-21 09:50:00,44.76,44.93,44.73,44.89,66000.0,44.76,44.93,44.73,44.89,66000.0
2005-10-21 09:55:00,44.85,45.25,44.8,45.1,168400.0,44.85,45.25,44.8,45.1,168400.0
2005-10-21 10:00:00,45.1,45.2,45.06,45.07,37600.0,45.1,45.2,45.06,45.07,37600.0
2005-10-21 10:05:00,45.08,45.15,45.07,45.08,51800.0,45.08,45.15,45.07,45.08,51800.0
2005-10-21 10:10:00,45.09,45.4,45.07,45.4,47200.0,45.09,45.4,45.07,45.4,47200.0
2005-10-21 10:15:00,45.43,45.64,45.34,45.49,89900.0,45.43,45.64,45.34,45.49,89900.0
2005-10-21 10:20:00,45.5,45.55,45.41,45.45,48700.0,45.5,45.55,45.41,45.45,48700.0
2005-10-21 10:25:00,45.45,45.6,45.43,45.6,373500.0,45.45,45.6,45.43,45.6,373500.0
2005-10-21 10:30:00,45.6,45.72,45.59,45.63,71000.0,45.6,45.72,45.59,45.63,71000.0
2005-10-21 10:35:00,45.62,45.7,45.62,45.7,35100.0,45.62,45.7,45.62,45.7,35100.0
2005-10-21 10:40:00,45.7,45.75,45.25,45.25,62400.0,45.7,45.75,45.25,45.25,62400.0
2005-10-21 10:45:00,45.26,45.43,45.16,45.31,44600.0,45.26,45.43,45.16,45.31,44600.0
2005-10-21 10:50:00,45.33,45.33,45.11,45.2,55200.0,45.33,45.33,45.11,45.2,55200.0
2005-10-21 10:55:00,45.2,45.26,44.87,45.15,67800.0,45.2,45.26,44.87,45.15,67800.0
2005-10-21 11:00:00,45.15,45.33,45.15,45.33,43600.0,45.15,45.33,45.15,45.33,43600.0
2005-10-21 11:05:00,45.34,45.37,45.23,45.35,45400.0,45.34,45.37,45.23,45.35,45400.0
2005-10-21 11:10:00,45.4,45.5,45.34,45.34,21100.0,45.4,45.5,45.34,45.34,21100.0
2005-10-21 11:15:00,45.34,45.4,45.34,45.36,23600.0,45.34,45.4,45.34,45.36,23600.0
2005-10-21 11:20:00,45.37,45.4,45.35,45.38,23000.0,45.37,45.4,45.35,45.38,23000.0
2005-10-21 11:25:00,45.4,45.58,45.38,45.56,22800.0,45.4,45.58,45.38,45.56,22800.0
2005-10-21 11:30:00,45.57,45.57,45.25,45.3,31100.0,45.57,45.57,45.25,45.3,31100.0
2005-10-21 11:35:00,45.29,45.45,45.29,45.38,27100.0,45.29,45.45,45.29,45.38,27100.0
2005-10-21 11:40:00,45.35,45.38,45.25,45.35,31900.0,45.35,45.38,45.25,45.35,31900.0
2005-10-21 11:45:00,45.35,45.35,45.3,45.33,14500.0,45.35,45.35,45.3,45.33,14500.0
2005-10-21 11:50:00,45.33,45.34,45.27,45.3,26200.0,45.33,45.34,45.27,45.3,26200.0
2005-10-21 11:55:00,45.31,45.36,45.29,45.33,33700.0,45.31,45.36,45.29,45.33,33700.0
2005-10-21 12:00:00,45.34,45.36,45.25,45.25,28100.0,45.34,45.36,45.25,45.25,28100.0
2005-10-21 12:05:00,45.23,45.28,45.2,45.25,18500.0,45.23,45.28,45.2,45.25,18500.0
2005-10-21 12:10:00,45.25,45.46,45.24,45.43,11100.0,45.25,45.46,45.24,45.43,11100.0
2005-10-21 12:15:00,45.43,45.47,45.35,45.35,23100.0,45.43,45.47,45.35,45.35,23100.0
2005-10-21 12:20:00,45.35,45.47,45.35,45.47,11400.0,45.35,45.47,45.35,45.47,11400.0
2005-10-21 12:25:00,45.46,45.5,45.39,45.46,20200.0,45.46,45.5,45.39,45.46,20200.0
2005-10-21 12:30:00,45.46,45.56,45.46,45.48,29600.0,45.46,45.56,45.46,45.48,29600.0
2005-10-21 12:35:00,45.5,45.57,45.5,45.56,22800.0,45.5,45.57,45.5,45.56,22800.0
2005-10-21 12:40:00,45.56,45.56,45.42,45.5,18500.0,45.56,45.56,45.42,45.5,18500.0
2005-10-21 12:45:00,45.46,45.46,45.37,45.41,17300.0,45.46,45.46,45.37,45.41,17300.0
2005-10-21 12:50:00,45.4,45.6,45.4,45.58,45000.0,45.4,45.6,45.4,45.58,45000.0
2005-10-21 12:55:00,45.58,45.65,45.52,45.59,23400.0,45.58,45.65,45.52,45.59,23400.0
2005-10-21 13:00:00,45.58,45.62,45.49,45.59,24500.0,45.58,45.62,45.49,45.59,24500.0
2005-10-21 13:05:00,45.58,45.58,45.54,45.54,14000.0,45.58,45.58,45.54,45.54,14000.0
2005-10-21 13:10:00,45.55,45.55,45.45,45.46,12800.0,45.55,45.55,45.45,45.46,12800.0
2005-10-21 13:15:00,45.45,45.52,45.45,45.49,38100.0,45.45,45.52,45.45,45.49,38100.0
2005-10-21 13:20:00,45.5,45.55,45.5,45.53,14200.0,45.5,45.55,45.5,45.53,14200.0
2005-10-21 13:25:00,45.55,45.56,45.53,45.56,10900.0,45.55,45.56,45.53,45.56,10900.0
2005-10-21 13:30:00,45.56,45.66,45.56,45.59,36900.0,45.56,45.66,45.56,45.59,36900.0
2005-10-21 13:35:00,45.59,45.68,45.55,45.64,14200.0,45.59,45.68,45.55,45.64,14200.0
2005-10-21 13:40:00,45.64,45.64,45.51,45.55,26600.0,45.64,45.64,45.51,45.55,26600.0
2005-10-21 13:45:00,45.57,45.67,45.56,45.65,31300.0,45.57,45.67,45.56,45.65,31300.0
2005-10-21 13:50:00,45.66,45.73,45.58,45.73,51300.0,45.66,45.73,45.58,45.73,51300.0
2005-10-21 13:55:00,45.74,45.75,45.69,45.71,47800.0,45.74,45.75,45.69,45.71,47800.0
2005-10-21 14:00:00,45.71,45.81,45.69,45.8,32000.0,45.71,45.81,45.69,45.8,32000.0
2005-10-21 14:05:00,45.8,45.85,45.7,45.7,28300.0,45.8,45.85,45.7,45.7,28300.0
2005-10-21 14:10:00,45.69,45.85,45.65,45.8,37800.0,45.69,45.85,45.65,45.8,37800.0
2005-10-21 14:15:00,45.8,45.8,45.69,45.77,27700.0,45.8,45.8,45.69,45.77,27700.0
2005-10-21 14:20:00,45.77,45.8,45.74,45.76,20000.0,45.77,45.8,45.74,45.76,20000.0
2005-10-21 14:25:00,45.75,45.81,45.71,45.8,38000.0,45.75,45.81,45.71,45.8,38000.0
2005-10-21 14:30:00,45.8,45.84,45.75,45.76,40700.0,45.8,45.84,45.75,45.76,40700.0
2005-10-21 14:35:00,45.77,45.79,45.64,45.65,29100.0,45.77,45.79,45.64,45.65,29100.0
2005-10-21 14:40:00,45.66,45.66,45.52,45.6,34300.0,45.66,45.66,45.52,45.6,34300.0
2005-10-21 14:45:00,45.58,45.62,45.54,45.58,24300.0,45.58,45.62,45.54,45.58,24300.0
2005-10-21 14:50:00,45.58,45.62,45.52,45.62,28200.0,45.58,45.62,45.52,45.62,28200.0
2005-10-21 14:55:00,45.63,45.71,45.62,45.7,19300.0,45.63,45.71,45.62,45.7,19300.0
2005-10-21 15:00:00,45.69,45.71,45.54,45.57,38800.0,45.69,45.71,45.54,45.57,38800.0
2005-10-21 15:05:00,45.56,45.7,45.46,45.6,40400.0,45.56,45.7,45.46,45.6,40400.0
2005-10-21 15:10:00,45.62,45.7,45.56,45.6,53400.0,45.62,45.7,45.56,45.6,53400.0
2005-10-21 15:15:00,45.6,45.64,45.55,45.56,20000.0,45.6,45.64,45.55,45.56,20000.0
2005-10-21 15:20:00,45.56,45.57,45.46,45.51,39500.0,45.56,45.57,45.46,45.51,39500.0
2005-10-21 15:25:00,45.5,45.63,45.47,45.61,45900.0,45.5,45.63,45.47,45.61,45900.0
2005-10-21 15:30:00,45.59,45.62,45.59,45.6,25800.0,45.59,45.62,45.59,45.6,25800.0
2005-10-21 15:35:00,45.6,45.62,45.59,45.6,20500.0,45.6,45.62,45.59,45.6,20500.0
2005-10-21 15:40:00,45.61,45.61,45.44,45.54,45800.0,45.61,45.61,45.44,45.54,45800.0
2005-10-21 15:45:00,45.55,45.7,45.54,45.68,49300.0,45.55,45.7,45.54,45.68,49300.0
2005-10-21 15:50:00,45.67,45.74,45.65,45.7,121800.0,45.67,45.74,45.65,45.7,121800.0
2005-10-21 15:55:00,45.7,45.73,45.54,45.6,109300.0,45.7,45.73,45.54,45.6,109300.0
2005-10-24 09:30:00,45.65,45.87,45.47,45.68,107600.0,45.65,45.87,45.47,45.68,107600.0
2005-10-24 09:35:00,45.69,45.76,45.62,45.67,44900.0,45.69,45.76,45.62,45.67,44900.0
2005-10-24 09:40:00,45.66,45.7,45.66,45.69,49000.0,45.66,45.7,45.66,45.69,49000.0
2005-10-24 09:45:00,45.68,45.7,45.6,45.64,23700.0,45.68,45.7,45.6,45.64,23700.0
2005-10-24 09:50:00,45.65,45.81,45.65,45.73,22800.0,45.65,45.81,45.65,45.73,22800.0
2005-10-24 09:55:00,45.73,45.79,45.59,45.73,20900.0,45.73,45.79,45.59,45.73,20900.0
2005-10-24 10:00:00,45.79,46.16,45.74,46.05,55900.0,45.79,46.16,45.74,46.05,55900.0
2005-10-24 10:05:00,46.08,46.14,46.01,46.11,33000.0,46.08,46.14,46.01,46.11,33000.0
2005-10-24 10:10:00,46.11,46.11,45.88,45.9,22100.0,46.11,46.11,45.88,45.9,22100.0
2005-10-24 10:15:00,45.9,45.96,45.75,45.81,27100.0,45.9,45.96,45.75,45.81,27100.0
2005-10-24 10:20:00,45.8,45.99,45.79,45.99,13200.0,45.8,45.99,45.79,45.99,13200.0
2005-10-24 10:25:00,45.99,46.13,45.99,46.11,48100.0,45.99,46.13,45.99,46.11,48100.0
2005-10-24 10:30:00,46.07,46.16,46.03,46.06,52200.0,46.07,46.16,46.03,46.06,52200.0
2005-10-24 10:35:00,46.05,46.07,46.03,46.05,27500.0,46.05,46.07,46.03,46.05,27500.0
2005-10-24 10:40:00,46.05,46.05,45.98,46.0,56300.0,46.05,46.05,45.98,46.0,56300.0
2005-10-24 10:45:00,46.0,46.01,45.96,45.98,63400.0,46.0,46.01,45.96,45.98,63400.0
2005-10-24 10:50:00,45.98,46.01,45.91,45.98,74800.0,45.98,46.01,45.91,45.98,74800.0
2005-10-24 10:55:00,45.94,46.01,45.94,45.99,25400.0,45.94,46.01,45.94,45.99,25400.0
2005-10-24 11:00:00,45.99,46.01,45.99,45.99,35000.0,45.99,46.01,45.99,45.99,35000.0
2005-10-24 11:05:00,45.99,46.04,45.98,46.02,57000.0,45.99,46.04,45.98,46.02,57000.0
2005-10-24 11:10:00,46.03,46.03,45.98,46.0,27200.0,46.03,46.03,45.98,46.0,27200.0
2005-10-24 11:15:00,46.01,46.03,46.0,46.0,26600.0,46.01,46.03,46.0,46.0,26600.0
2005-10-24 11:20:00,46.0,46.03,45.98,45.99,14300.0,46.0,46.03,45.98,45.99,14300.0
2005-10-24 11:25:00,46.0,46.01,45.98,45.99,29100.0,46.0,46.01,45.98,45.99,29100.0
2005-10-24 11:30:00,45.99,46.1,45.99,46.05,39800.0,45.99,46.1,45.99,46.05,39800.0
2005-10-24 11:35:00,46.05,46.1,46.04,46.07,19900.0,46.05,46.1,46.04,46.07,19900.0
2005-10-24 11:40:00,46.06,46.11,46.03,46.08,15300.0,46.06,46.11,46.03,46.08,15300.0
2005-10-24 11:45:00,46.08,46.1,46.0,46.08,22100.0,46.08,46.1,46.0,46.08,22100.0
2005-10-24 11:50:00,46.08,46.11,46.05,46.08,18400.0,46.08,46.11,46.05,46.08,18400.0
2005-10-24 11:55:00,46.08,46.13,46.08,46.1,11700.0,46.08,46.13,46.08,46.1,11700.0
2005-10-24 12:00:00,46.1,46.11,46.09,46.11,16900.0,46.1,46.11,46.09,46.11,16900.0
2005-10-24 12:05:00,46.11,46.15,46.08,46.15,25300.0,46.11,46.15,46.08,46.15,25300.0
2005-10-24 12:10:00,46.16,46.19,46.15,46.16,10800.0,46.16,46.19,46.15,46.16,10800.0
2005-10-24 12:15:00,46.15,46.18,46.06,46.06,12400.0,46.15,46.18,46.06,46.06,12400.0
2005-10-24 12:20:00,46.06,46.2,46.06,46.13,29000.0,46.06,46.2,46.06,46.13,29000.0
2005-10-24 12:25:00,46.15,46.23,46.15,46.2,29600.0,46.15,46.23,46.15,46.2,29600.0
2005-10-24 12:30:00,46.24,46.29,46.17,46.28,25200.0,46.24,46.29,46.17,46.28,25200.0
2005-10-24 12:35:00,46.28,46.35,46.18,46.24,34500.0,46.28,46.35,46.18,46.24,34500.0
2005-10-24 12:40:00,46.23,46.25,46.15,46.15,15800.0,46.23,46.25,46.15,46.15,15800.0
2005-10-24 12:45:00,46.15,46.15,46.06,46.07,15900.0,46.15,46.15,46.06,46.07,15900.0
2005-10-24 12:50:00,46.08,46.16,46.07,46.1,22300.0,46.08,46.16,46.07,46.1,22300.0
2005-10-24 12:55:00,46.1,46.1,46.04,46.06,20800.0,46.1,46.1,46.04,46.06,20800.0
2005-10-24 13:00:00,46.06,46.06,46.0,46.01,8100.0,46.06,46.06,46.0,46.01,8100.0
2005-10-24 13:05:00,46.01,46.14,46.0,46.13,20500.0,46.01,46.14,46.0,46.13,20500.0
2005-10-24 13:10:00,46.12,46.2,46.08,46.11,22700.0,46.12,46.2,46.08,46.11,22700.0
2005-10-24 13:15:00,46.14,46.19,46.13,46.18,7400.0,46.14,46.19,46.13,46.18,7400.0
2005-10-24 13:20:00,46.16,46.2,46.16,46.2,4800.0,46.16,46.2,46.16,46.2,4800.0
2005-10-24 13:25:00,46.2,46.2,46.13,46.15,11000.0,46.2,46.2,46.13,46.15,11000.0
2005-10-24 13:30:00,46.15,46.16,46.1,46.11,11900.0,46.15,46.16,46.1,46.11,11900.0
2005-10-24 13:35:00,46.11,46.19,46.11,46.15,17200.0,46.11,46.19,46.11,46.15,17200.0
2005-10-24 13:40:00,46.15,46.18,46.1,46.1,7700.0,46.15,46.18,46.1,46.1,7700.0
2005-10-24 13:45:00,46.05,46.07,46.0,46.07,10400.0,46.05,46.07,46.0,46.07,10400.0
2005-10-24 13:50:00,46.07,46.13,46.07,46.09,10500.0,46.07,46.13,46.07,46.09,10500.0
2005-10-24 13:55:00,46.1,46.1,46.08,46.1,11800.0,46.1,46.1,46.08,46.1,11800.0
2005-10-24 14:00:00,46.1,46.1,46.06,46.07,10900.0,46.1,46.1,46.06,46.07,10900.0
2005-10-24 14:05:00,46.05,46.08,46.02,46.02,13100.0,46.05,46.08,46.02,46.02,13100.0
2005-10-24 14:10:00,46.05,46.09,46.0,46.04,20800.0,46.05,46.09,46.0,46.04,20800.0
2005-10-24 14:15:00,46.01,46.02,45.94,45.94,11600.0,46.01,46.02,45.94,45.94,11600.0
2005-10-24 14:20:00,45.95,46.02,45.94,46.0,12900.0,45.95,46.02,45.94,46.0,12900.0
2005-10-24 14:25:00,46.0,46.03,46.0,46.0,7500.0,46.0,46.03,46.0,46.0,7500.0
2005-10-24 14:30:00,46.01,46.01,46.0,46.0,10700.0,46.01,46.01,46.0,46.0,10700.0
2005-10-24 14:35:00,46.01,46.06,46.0,46.04,23400.0,46.01,46.06,46.0,46.04,23400.0
2005-10-24 14:40:00,46.04,46.1,46.04,46.09,5600.0,46.04,46.1,46.04,46.09,5600.0
2005-10-24 14:45:00,46.09,46.09,46.02,46.05,13100.0,46.09,46.09,46.02,46.05,13100.0
2005-10-24 14:50:00,46.05,46.07,46.02,46.03,26200.0,46.05,46.07,46.02,46.03,26200.0
2005-10-24 14:55:00,46.05,46.06,46.01,46.05,14900.0,46.05,46.06,46.01,46.05,14900.0
2005-10-24 15:00:00,46.06,46.2,46.06,46.16,34500.0,46.06,46.2,46.06,46.16,34500.0
2005-10-24 15:05:00,46.16,46.19,46.11,46.19,21400.0,46.16,46.19,46.11,46.19,21400.0
2005-10-24 15:10:00,46.19,46.19,46.1,46.11,17100.0,46.19,46.19,46.1,46.11,17100.0
2005-10-24 15:15:00,46.13,46.13,46.1,46.1,12100.0,46.13,46.13,46.1,46.1,12100.0
2005-10-24 15:20:00,46.11,46.16,46.1,46.14,25200.0,46.11,46.16,46.1,46.14,25200.0
2005-10-24 15:25:00,46.15,46.15,46.1,46.12,16200.0,46.15,46.15,46.1,46.12,16200.0
2005-10-24 15:30:00,46.13,46.2,46.13,46.18,16400.0,46.13,46.2,46.13,46.18,16400.0
2005-10-24 15:35:00,46.19,46.28,46.18,46.24,39200.0,46.19,46.28,46.18,46.24,39200.0
2005-10-24 15:40:00,46.24,46.28,46.24,46.26,34100.0,46.24,46.28,46.24,46.26,34100.0
2005-10-24 15:45:00,46.27,46.32,46.24,46.31,43600.0,46.27,46.32,46.24,46.31,43600.0
2005-10-24 15:50:00,46.3,46.41,46.28,46.4,55100.0,46.3,46.41,46.28,46.4,55100.0
2005-10-24 15:55:00,46.39,46.47,46.37,46.41,89000.0,46.39,46.47,46.37,46.41,89000.0
2005-10-25 09:30:00,46.39,46.53,46.3,46.49,56000.0,46.39,46.53,46.3,46.49,56000.0
2005-10-25 09:35:00,46.48,46.61,46.45,46.6,16200.0,46.48,46.61,46.45,46.6,16200.0
2005-10-25 09:40:00,46.62,46.7,46.61,46.64,25500.0,46.62,46.7,46.61,46.64,25500.0
2005-10-25 09:45:00,46.64,46.71,46.61,46.7,29000.0,46.64,46.71,46.61,46.7,29000.0
2005-10-25 09:50:00,46.69,46.76,46.68,46.7,15900.0,46.69,46.76,46.68,46.7,15900.0
2005-10-25 09:55:00,46.71,46.8,46.67,46.67,39400.0,46.71,46.8,46.67,46.67,39400.0
2005-10-25 10:00:00,46.69,46.7,46.6,46.62,35800.0,46.69,46.7,46.6,46.62,35800.0
2005-10-25 10:05:00,46.66,46.7,46.44,46.48,43800.0,46.66,46.7,46.44,46.48,43800.0
2005-10-25 10:10:00,46.46,46.59,46.35,46.55,31900.0,46.46,46.59,46.35,46.55,31900.0
2005-10-25 10:15:00,46.51,46.54,46.44,46.49,12400.0,46.51,46.54,46.44,46.49,12400.0
2005-10-25 10:20:00,46.47,46.5,46.39,46.5,26800.0,46.47,46.5,46.39,46.5,26800.0
2005-10-25 10:25:00,46.5,46.52,46.31,46.32,26800.0,46.5,46.52,46.31,46.32,26800.0
2005-10-25 10:30:00,46.31,46.45,46.31,46.42,22500.0,46.31,46.45,46.31,46.42,22500.0
2005-10-25 10:35:00,46.41,46.47,46.41,46.43,13700.0,46.41,46.47,46.41,46.43,13700.0
2005-10-25 10:40:00,46.43,46.51,46.34,46.5,31100.0,46.43,46.51,46.34,46.5,31100.0
2005-10-25 10:45:00,46.5,46.63,46.4,46.5,39700.0,46.5,46.63,46.4,46.5,39700.0
2005-10-25 10:50:00,46.52,46.63,46.48,46.63,12600.0,46.52,46.63,46.48,46.63,12600.0
2005-10-25 10:55:00,46.57,46.57,46.44,46.51,35900.0,46.57,46.57,46.44,46.51,35900.0
2005-10-25 11:00:00,46.51,46.65,46.5,46.58,31400.0,46.51,46.65,46.5,46.58,31400.0
2005-10-25 11:05:00,46.56,46.56,46.46,46.46,27800.0,46.56,46.56,46.46,46.46,27800.0
2005-10-25 11:10:00,46.46,46.5,46.44,46.45,7600.0,46.46,46.5,46.44,46.45,7600.0
2005-10-25 11:15:00,46.45,46.51,46.45,46.48,15500.0,46.45,46.51,46.45,46.48,15500.0
2005-10-25 11:20:00,46.48,46.5,46.45,46.5,17900.0,46.48,46.5,46.45,46.5,17900.0
2005-10-25 11:25:00,46.49,46.5,46.34,46.41,18200.0,46.49,46.5,46.34,46.41,18200.0
2005-10-25 11:30:00,46.39,46.45,46.33,46.43,14000.0,46.39,46.45,46.33,46.43,14000.0
2005-10-25 11:35:00,46.4,46.46,46.4,46.44,30000.0,46.4,46.46,46.4,46.44,30000.0
2005-10-25 11:40:00,46.45,46.45,46.44,46.44,10100.0,46.45,46.45,46.44,46.44,10100.0
2005-10-25 11:45:00,46.45,46.54,46.45,46.54,10600.0,46.45,46.54,46.45,46.54,10600.0
2005-10-25 11:50:00,46.53,46.61,46.5,46.6,18000.0,46.53,46.61,46.5,46.6,18000.0
2005-10-25 11:55:00,46.6,46.6,46.48,46.52,28700.0,46.6,46.6,46.48,46.52,28700.0
2005-10-25 12:00:00,46.52,46.54,46.45,46.51,27800.0,46.52,46.54,46.45,46.51,27800.0
2005-10-25 12:05:00,46.54,46.54,46.45,46.47,14200.0,46.54,46.54,46.45,46.47,14200.0
2005-10-25 12:10:00,46.47,46.61,46.4,46.61,32500.0,46.47,46.61,46.4,46.61,32500.0
2005-10-25 12:15:00,46.62,46.62,46.43,46.47,10700.0,46.62,46.62,46.43,46.47,10700.0
2005-10-25 12:20:00,46.46,46.51,46.45,46.49,26600.0,46.46,46.51,46.45,46.49,26600.0
2005-10-25 12:25:00,46.51,46.54,46.46,46.47,22400.0,46.51,46.54,46.46,46.47,22400.0
2005-10-25 12:30:00,46.49,46.55,46.47,46.54,5700.0,46.49,46.55,46.47,46.54,5700.0
2005-10-25 12:35:00,46.53,46.54,46.46,46.48,21600.0,46.53,46.54,46.46,46.48,21600.0
2005-10-25 12:40:00,46.48,46.54,46.43,46.51,42000.0,46.48,46.54,46.43,46.51,42000.0
2005-10-25 12:45:00,46.52,46.52,46.49,46.52,6600.0,46.52,46.52,46.49,46.52,6600.0
2005-10-25 12:50:00,46.51,46.55,46.44,46.49,15900.0,46.51,46.55,46.44,46.49,15900.0
2005-10-25 12:55:00,46.48,46.52,46.48,46.5,6800.0,46.48,46.52,46.48,46.5,6800.0
2005-10-25 13:00:00,46.49,46.5,46.4,46.48,43100.0,46.49,46.5,46.4,46.48,43100.0
2005-10-25 13:05:00,46.43,46.5,46.4,46.44,23900.0,46.43,46.5,46.4,46.44,23900.0
2005-10-25 13:10:00,46.43,46.43,46.4,46.4,3600.0,46.43,46.43,46.4,46.4,3600.0
2005-10-25 13:15:00,46.43,46.51,46.4,46.47,110100.0,46.43,46.51,46.4,46.47,110100.0
2005-10-25 13:20:00,46.47,46.47,46.43,46.46,10600.0,46.47,46.47,46.43,46.46,10600.0
2005-10-25 13:25:00,46.45,46.46,46.42,46.44,26100.0,46.45,46.46,46.42,46.44,26100.0
2005-10-25 13:30:00,46.45,46.47,46.41,46.44,20500.0,46.45,46.47,46.41,46.44,20500.0
2005-10-25 13:35:00,46.45,46.5,46.44,46.47,17900.0,46.45,46.5,46.44,46.47,17900.0
2005-10-25 13:40:00,46.45,46.49,46.35,46.43,15400.0,46.45,46.49,46.35,46.43,15400.0
2005-10-25 13:45:00,46.43,46.49,46.38,46.4,47500.0,46.43,46.49,46.38,46.4,47500.0
2005-10-25 13:50:00,46.4,46.4,46.32,46.34,11700.0,46.4,46.4,46.32,46.34,11700.0
2005-10-25 13:55:00,46.35,46.39,46.34,46.34,6500.0,46.35,46.39,46.34,46.34,6500.0
2005-10-25 14:00:00,46.34,46.41,46.33,46.39,14200.0,46.34,46.41,46.33,46.39,14200.0
2005-10-25 14:05:00,46.38,46.4,46.33,46.35,24300.0,46.38,46.4,46.33,46.35,24300.0
2005-10-25 14:10:00,46.34,46.41,46.34,46.38,14000.0,46.34,46.41,46.34,46.38,14000.0
2005-10-25 14:15:00,46.38,46.38,46.29,46.3,25500.0,46.38,46.38,46.29,46.3,25500.0
2005-10-25 14:20:00,46.31,46.31,46.15,46.19,29600.0,46.31,46.31,46.15,46.19,29600.0
2005-10-25 14:25:00,46.19,46.3,46.15,46.28,23400.0,46.19,46.3,46.15,46.28,23400.0
2005-10-25 14:30:00,46.28,46.32,46.2,46.3,21900.0,46.28,46.32,46.2,46.3,21900.0
2005-10-25 14:35:00,46.3,46.4,46.26,46.35,37300.0,46.3,46.4,46.26,46.35,37300.0
2005-10-25 14:40:00,46.37,46.4,46.32,46.35,23800.0,46.37,46.4,46.32,46.35,23800.0
2005-10-25 14:45:00,46.36,46.4,46.3,46.3,52500.0,46.36,46.4,46.3,46.3,52500.0
2005-10-25 14:50:00,46.3,46.35,46.3,46.32,22500.0,46.3,46.35,46.3,46.32,22500.0
2005-10-25 14:55:00,46.31,46.32,46.18,46.24,48900.0,46.31,46.32,46.18,46.24,48900.0
2005-10-25 15:00:00,46.23,46.25,46.13,46.24,30400.0,46.23,46.25,46.13,46.24,30400.0
2005-10-25 15:05:00,46.24,46.24,46.13,46.13,8100.0,46.24,46.24,46.13,46.13,8100.0
2005-10-25 15:10:00,46.15,46.2,46.09,46.11,58300.0,46.15,46.2,46.09,46.11,58300.0
2005-10-25 15:15:00,46.1,46.1,45.95,45.98,69200.0,46.1,46.1,45.95,45.98,69200.0
2005-10-25 15:20:00,46.0,46.1,45.99,46.07,27500.0,46.0,46.1,45.99,46.07,27500.0
2005-10-25 15:25:00,46.07,46.11,46.01,46.09,18900.0,46.07,46.11,46.01,46.09,18900.0
2005-10-25 15:30:00,45.95,46.1,45.95,46.01,42900.0,45.95,46.1,45.95,46.01,42900.0
2005-10-25 15:35:00,46.02,46.12,45.95,45.99,68000.0,46.02,46.12,45.95,45.99,68000.0
2005-10-25 15:40:00,45.98,46.18,45.95,46.14,44200.0,45.98,46.18,45.95,46.14,44200.0
2005-10-25 15:45:00,46.14,46.25,46.08,46.19,27800.0,46.14,46.25,46.08,46.19,27800.0
2005-10-25 15:50:00,46.19,46.28,46.12,46.17,45900.0,46.19,46.28,46.12,46.17,45900.0
2005-10-25 15:55:00,46.16,46.25,46.0,46.25,94800.0,46.16,46.25,46.0,46.25,94800.0
2005-10-26 09:30:00,46.1,46.28,45.95,46.26,44300.0,46.1,46.28,45.95,46.26,44300.0
2005-10-26 09:35:00,46.28,46.4,46.28,46.4,12500.0,46.28,46.4,46.28,46.4,12500.0
2005-10-26 09:40:00,46.37,46.5,46.33,46.42,39600.0,46.37,46.5,46.33,46.42,39600.0
2005-10-26 09:45:00,46.42,46.52,46.39,46.48,22500.0,46.42,46.52,46.39,46.48,22500.0
2005-10-26 09:50:00,46.48,46.59,46.44,46.59,35200.0,46.48,46.59,46.44,46.59,35200.0
2005-10-26 09:55:00,46.59,46.72,46.5,46.57,20400.0,46.59,46.72,46.5,46.57,20400.0
2005-10-26 10:00:00,46.6,46.6,46.46,46.52,30600.0,46.6,46.6,46.46,46.52,30600.0
2005-10-26 10:05:00,46.5,46.63,46.5,46.6,40700.0,46.5,46.63,46.5,46.6,40700.0
2005-10-26 10:10:00,46.59,46.65,46.45,46.51,38500.0,46.59,46.65,46.45,46.51,38500.0
2005-10-26 10:15:00,46.48,46.66,46.48,46.66,34100.0,46.48,46.66,46.48,46.66,34100.0
2005-10-26 10:20:00,46.66,46.89,46.66,46.71,58800.0,46.66,46.89,46.66,46.71,58800.0
2005-10-26 10:25:00,46.76,46.89,46.73,46.87,17100.0,46.76,46.89,46.73,46.87,17100.0
2005-10-26 10:30:00,46.86,46.9,46.74,46.81,39100.0,46.86,46.9,46.74,46.81,39100.0
2005-10-26 10:35:00,46.8,46.8,46.67,46.7,35200.0,46.8,46.8,46.67,46.7,35200.0
2005-10-26 10:40:00,46.68,46.79,46.67,46.77,14500.0,46.68,46.79,46.67,46.77,14500.0
2005-10-26 10:45:00,46.77,46.8,46.75,46.79,20200.0,46.77,46.8,46.75,46.79,20200.0
2005-10-26 10:50:00,46.79,46.83,46.76,46.78,35600.0,46.79,46.83,46.76,46.78,35600.0
2005-10-26 10:55:00,46.78,46.8,46.67,46.74,21400.0,46.78,46.8,46.67,46.74,21400.0
2005-10-26 11:00:00,46.74,46.8,46.7,46.72,24300.0,46.74,46.8,46.7,46.72,24300.0
2005-10-26 11:05:00,46.71,46.8,46.71,46.77,15000.0,46.71,46.8,46.71,46.77,15000.0
2005-10-26 11:10:00,46.77,46.83,46.74,46.75,33600.0,46.77,46.83,46.74,46.75,33600.0
2005-10-26 11:15:00,46.75,46.76,46.7,46.75,13800.0,46.75,46.76,46.7,46.75,13800.0
2005-10-26 11:20:00,46.75,46.83,46.75,46.79,63100.0,46.75,46.83,46.75,46.79,63100.0
2005-10-26 11:25:00,46.79,47.06,46.79,47.02,103700.0,46.79,47.06,46.79,47.02,103700.0
2005-10-26 11:30:00,47.01,47.05,46.94,46.97,85100.0,47.01,47.05,46.94,46.97,85100.0
2005-10-26 11:35:00,46.95,47.0,46.91,46.95,39200.0,46.95,47.0,46.91,46.95,39200.0
2005-10-26 11:40:00,46.95,47.0,46.95,46.98,12700.0,46.95,47.0,46.95,46.98,12700.0
2005-10-26 11:45:00,46.98,47.0,46.97,46.99,47900.0,46.98,47.0,46.97,46.99,47900.0
2005-10-26 11:50:00,46.99,47.05,46.99,47.0,56000.0,46.99,47.05,46.99,47.0,56000.0
2005-10-26 11:55:00,47.0,47.01,46.9,46.9,45000.0,47.0,47.01,46.9,46.9,45000.0
2005-10-26 12:00:00,46.9,46.93,46.88,46.92,24700.0,46.9,46.93,46.88,46.92,24700.0
2005-10-26 12:05:00,46.92,46.93,46.85,46.85,72900.0,46.92,46.93,46.85,46.85,72900.0
2005-10-26 12:10:00,46.87,46.9,46.85,46.9,9900.0,46.87,46.9,46.85,46.9,9900.0
2005-10-26 12:15:00,46.89,46.99,46.88,46.95,12300.0,46.89,46.99,46.88,46.95,12300.0
2005-10-26 12:20:00,46.96,46.98,46.91,46.93,10000.0,46.96,46.98,46.91,46.93,10000.0
2005-10-26 12:25:00,46.9,46.91,46.9,46.91,10900.0,46.9,46.91,46.9,46.91,10900.0
2005-10-26 12:30:00,46.9,47.0,46.9,46.97,26400.0,46.9,47.0,46.9,46.97,26400.0
2005-10-26 12:35:00,46.97,46.99,46.79,46.81,33300.0,46.97,46.99,46.79,46.81,33300.0
2005-10-26 12:40:00,46.81,46.81,46.74,46.74,7400.0,46.81,46.81,46.74,46.74,7400.0
2005-10-26 12:45:00,46.74,46.82,46.74,46.8,20300.0,46.74,46.82,46.74,46.8,20300.0
2005-10-26 12:50:00,46.81,46.84,46.8,46.84,13100.0,46.81,46.84,46.8,46.84,13100.0
2005-10-26 12:55:00,46.84,46.89,46.82,46.89,10700.0,46.84,46.89,46.82,46.89,10700.0
2005-10-26 13:00:00,46.87,46.87,46.81,46.81,4000.0,46.87,46.87,46.81,46.81,4000.0
2005-10-26 13:05:00,46.84,46.84,46.8,46.8,5300.0,46.84,46.84,46.8,46.8,5300.0
2005-10-26 13:10:00,46.81,46.89,46.79,46.8,40100.0,46.81,46.89,46.79,46.8,40100.0
2005-10-26 13:15:00,46.81,46.83,46.78,46.8,22300.0,46.81,46.83,46.78,46.8,22300.0
2005-10-26 13:20:00,46.8,46.83,46.72,46.72,79900.0,46.8,46.83,46.72,46.72,79900.0
2005-10-26 13:25:00,46.72,46.77,46.68,46.76,17800.0,46.72,46.77,46.68,46.76,17800.0
2005-10-26 13:30:00,46.76,46.83,46.7,46.71,18400.0,46.76,46.83,46.7,46.71,18400.0
2005-10-26 13:35:00,46.74,46.74,46.68,46.7,18200.0,46.74,46.74,46.68,46.7,18200.0
2005-10-26 13:40:00,46.71,46.71,46.61,46.7,34000.0,46.71,46.71,46.61,46.7,34000.0
2005-10-26 13:45:00,46.68,46.7,46.64,46.68,22400.0,46.68,46.7,46.64,46.68,22400.0
2005-10-26 13:50:00,46.68,46.77,46.68,46.72,48600.0,46.68,46.77,46.68,46.72,48600.0
2005-10-26 13:55:00,46.72,46.76,46.72,46.73,8700.0,46.72,46.76,46.72,46.73,8700.0
2005-10-26 14:00:00,46.73,46.94,46.73,46.84,20400.0,46.73,46.94,46.73,46.84,20400.0
2005-10-26 14:05:00,46.86,46.9,46.7,46.75,21900.0,46.86,46.9,46.7,46.75,21900.0
2005-10-26 14:10:00,46.74,46.76,46.46,46.46,67900.0,46.74,46.76,46.46,46.46,67900.0
2005-10-26 14:15:00,46.46,46.6,46.45,46.54,19700.0,46.46,46.6,46.45,46.54,19700.0
2005-10-26 14:20:00,46.56,46.64,46.55,46.64,6500.0,46.56,46.64,46.55,46.64,6500.0
2005-10-26 14:25:00,46.6,46.64,46.55,46.55,13200.0,46.6,46.64,46.55,46.55,13200.0
2005-10-26 14:30:00,46.55,46.62,46.53,46.53,69800.0,46.55,46.62,46.53,46.53,69800.0
2005-10-26 14:35:00,46.51,46.58,46.49,46.58,35900.0,46.51,46.58,46.49,46.58,35900.0
2005-10-26 14:40:00,46.58,46.61,46.44,46.45,83100.0,46.58,46.61,46.44,46.45,83100.0
2005-10-26 14:45:00,46.45,46.45,46.35,46.39,33300.0,46.45,46.45,46.35,46.39,33300.0
2005-10-26 14:50:00,46.39,46.43,46.38,46.41,9700.0,46.39,46.43,46.38,46.41,9700.0
2005-10-26 14:55:00,46.41,46.43,46.35,46.41,27500.0,46.41,46.43,46.35,46.41,27500.0
2005-10-26 15:00:00,46.43,46.47,46.4,46.47,15600.0,46.43,46.47,46.4,46.47,15600.0
2005-10-26 15:05:00,46.47,46.6,46.47,46.58,62400.0,46.47,46.6,46.47,46.58,62400.0
2005-10-26 15:10:00,46.59,46.59,46.49,46.51,10600.0,46.59,46.59,46.49,46.51,10600.0
2005-10-26 15:15:00,46.52,46.6,46.51,46.57,56600.0,46.52,46.6,46.51,46.57,56600.0
2005-10-26 15:20:00,46.57,46.63,46.55,46.62,17800.0,46.57,46.63,46.55,46.62,17800.0
2005-10-26 15:25:00,46.62,46.62,46.55,46.6,21400.0,46.62,46.62,46.55,46.6,21400.0
2005-10-26 15:30:00,46.6,46.62,46.58,46.6,23800.0,46.6,46.62,46.58,46.6,23800.0
2005-10-26 15:35:00,46.6,46.6,46.48,46.51,98400.0,46.6,46.6,46.48,46.51,98400.0
2005-10-26 15:40:00,46.51,46.51,46.4,46.47,23900.0,46.51,46.51,46.4,46.47,23900.0
2005-10-26 15:45:00,46.46,46.47,46.42,46.42,27400.0,46.46,46.47,46.42,46.42,27400.0
2005-10-26 15:50:00,46.42,46.44,46.31,46.42,54000.0,46.42,46.44,46.31,46.42,54000.0
2005-10-26 15:55:00,46.42,46.42,46.29,46.37,84700.0,46.42,46.42,46.29,46.37,84700.0
2005-10-27 09:30:00,46.04,46.13,45.94,46.02,49700.0,46.04,46.13,45.94,46.02,49700.0
2005-10-27 09:35:00,46.03,46.13,46.0,46.12,18500.0,46.03,46.13,46.0,46.12,18500.0
2005-10-27 09:40:00,46.13,46.13,45.97,45.98,15900.0,46.13,46.13,45.97,45.98,15900.0
2005-10-27 09:45:00,45.98,45.99,45.75,45.75,21700.0,45.98,45.99,45.75,45.75,21700.0
2005-10-27 09:50:00,45.75,45.76,45.51,45.75,47200.0,45.75,45.76,45.51,45.75,47200.0
2005-10-27 09:55:00,45.72,45.74,45.57,45.59,33700.0,45.72,45.74,45.57,45.59,33700.0
2005-10-27 10:00:00,45.59,45.59,44.81,44.86,76200.0,45.59,45.59,44.81,44.86,76200.0
2005-10-27 10:05:00,44.8,45.08,44.73,45.07,45800.0,44.8,45.08,44.73,45.07,45800.0
2005-10-27 10:10:00,45.05,45.1,44.89,44.97,30900.0,45.05,45.1,44.89,44.97,30900.0
2005-10-27 10:15:00,44.97,45.05,44.97,45.05,19600.0,44.97,45.05,44.97,45.05,19600.0
2005-10-27 10:20:00,45.06,45.08,44.97,44.97,16300.0,45.06,45.08,44.97,44.97,16300.0
2005-10-27 10:25:00,44.97,44.97,44.85,44.93,20300.0,44.97,44.97,44.85,44.93,20300.0
2005-10-27 10:30:00,44.89,45.0,44.88,44.88,12500.0,44.89,45.0,44.88,44.88,12500.0
2005-10-27 10:35:00,44.9,44.9,44.75,44.86,24300.0,44.9,44.9,44.75,44.86,24300.0
2005-10-27 10:40:00,44.87,44.88,44.83,44.83,11200.0,44.87,44.88,44.83,44.83,11200.0
2005-10-27 10:45:00,44.83,44.83,44.5,44.5,37000.0,44.83,44.83,44.5,44.5,37000.0
2005-10-27 10:50:00,44.52,44.63,44.46,44.48,50300.0,44.52,44.63,44.46,44.48,50300.0
2005-10-27 10:55:00,44.48,44.5,44.29,44.35,42300.0,44.48,44.5,44.29,44.35,42300.0
2005-10-27 11:00:00,44.36,44.45,44.36,44.38,21800.0,44.36,44.45,44.36,44.38,21800.0
2005-10-27 11:05:00,44.38,44.53,44.38,44.53,20300.0,44.38,44.53,44.38,44.53,20300.0
2005-10-27 11:10:00,44.5,44.58,44.5,44.53,19100.0,44.5,44.58,44.5,44.53,19100.0
2005-10-27 11:15:00,44.54,44.69,44.53,44.58,20600.0,44.54,44.69,44.53,44.58,20600.0
2005-10-27 11:20:00,44.57,44.65,44.52,44.63,12900.0,44.57,44.65,44.52,44.63,12900.0
2005-10-27 11:25:00,44.61,44.62,44.47,44.51,22500.0,44.61,44.62,44.47,44.51,22500.0
2005-10-27 11:30:00,44.52,44.61,44.5,44.58,24000.0,44.52,44.61,44.5,44.58,24000.0
2005-10-27 11:35:00,44.58,44.67,44.56,44.6,12000.0,44.58,44.67,44.56,44.6,12000.0
2005-10-27 11:40:00,44.6,44.67,44.57,44.61,11600.0,44.6,44.67,44.57,44.61,11600.0
2005-10-27 11:45:00,44.62,44.67,44.6,44.61,14500.0,44.62,44.67,44.6,44.61,14500.0
2005-10-27 11:50:00,44.6,44.66,44.55,44.59,33100.0,44.6,44.66,44.55,44.59,33100.0
2005-10-27 11:55:00,44.56,44.75,44.55,44.72,30300.0,44.56,44.75,44.55,44.72,30300.0
2005-10-27 12:00:00,44.72,44.78,44.67,44.77,18300.0,44.72,44.78,44.67,44.77,18300.0
2005-10-27 12:05:00,44.78,44.91,44.75,44.86,23100.0,44.78,44.91,44.75,44.86,23100.0
2005-10-27 12:10:00,44.86,44.86,44.78,44.83,8400.0,44.86,44.86,44.78,44.83,8400.0
2005-10-27 12:15:00,44.85,44.85,44.8,44.84,9300.0,44.85,44.85,44.8,44.84,9300.0
2005-10-27 12:20:00,44.83,44.96,44.77,44.96,18000.0,44.83,44.96,44.77,44.96,18000.0
2005-10-27 12:25:00,44.95,44.97,44.91,44.93,10700.0,44.95,44.97,44.91,44.93,10700.0
2005-10-27 12:30:00,44.93,44.93,44.91,44.93,3300.0,44.93,44.93,44.91,44.93,3300.0
2005-10-27 12:35:00,44.93,44.97,44.89,44.92,11900.0,44.93,44.97,44.89,44.92,11900.0
2005-10-27 12:40:00,44.92,44.92,44.85,44.87,12600.0,44.92,44.92,44.85,44.87,12600.0
2005-10-27 12:45:00,44.86,44.89,44.85,44.89,13000.0,44.86,44.89,44.85,44.89,13000.0
2005-10-27 12:50:00,44.88,44.92,44.87,44.9,4500.0,44.88,44.92,44.87,44.9,4500.0
2005-10-27 12:55:00,44.91,45.0,44.9,44.94,13300.0,44.91,45.0,44.9,44.94,13300.0
2005-10-27 13:00:00,44.94,44.97,44.93,44.96,5300.0,44.94,44.97,44.93,44.96,5300.0
2005-10-27 13:05:00,44.96,44.98,44.9,44.92,3700.0,44.96,44.98,44.9,44.92,3700.0
2005-10-27 13:10:00,44.93,44.93,44.79,44.84,12900.0,44.93,44.93,44.79,44.84,12900.0
2005-10-27 13:15:00,44.85,44.88,44.65,44.65,22500.0,44.85,44.88,44.65,44.65,22500.0
2005-10-27 13:20:00,44.65,44.66,44.49,44.56,34500.0,44.65,44.66,44.49,44.56,34500.0
2005-10-27 13:25:00,44.56,44.57,44.41,44.41,17400.0,44.56,44.57,44.41,44.41,17400.0
2005-10-27 13:30:00,44.41,44.49,44.4,44.49,14900.0,44.41,44.49,44.4,44.49,14900.0
2005-10-27 13:35:00,44.46,44.55,44.45,44.55,9800.0,44.46,44.55,44.45,44.55,9800.0
2005-10-27 13:40:00,44.52,44.52,44.46,44.52,12300.0,44.52,44.52,44.46,44.52,12300.0
2005-10-27 13:45:00,44.49,44.51,44.46,44.47,20800.0,44.49,44.51,44.46,44.47,20800.0
2005-10-27 13:50:00,44.47,44.62,44.46,44.62,8500.0,44.47,44.62,44.46,44.62,8500.0
2005-10-27 13:55:00,44.62,44.69,44.6,44.62,8800.0,44.62,44.69,44.6,44.62,8800.0
2005-10-27 14:00:00,44.62,44.62,44.47,44.62,28900.0,44.62,44.62,44.47,44.62,28900.0
2005-10-27 14:05:00,44.62,44.65,44.58,44.65,17800.0,44.62,44.65,44.58,44.65,17800.0
2005-10-27 14:10:00,44.65,44.68,44.64,44.67,4100.0,44.65,44.68,44.64,44.67,4100.0
2005-10-27 14:15:00,44.66,44.67,44.62,44.62,6100.0,44.66,44.67,44.62,44.62,6100.0
2005-10-27 14:20:00,44.61,44.65,44.6,44.6,11400.0,44.61,44.65,44.6,44.6,11400.0
2005-10-27 14:25:00,44.59,44.6,44.54,44.55,10400.0,44.59,44.6,44.54,44.55,10400.0
2005-10-27 14:30:00,44.53,44.53,44.46,44.49,28500.0,44.53,44.53,44.46,44.49,28500.0
2005-10-27 14:35:00,44.47,44.49,44.33,44.36,21300.0,44.47,44.49,44.33,44.36,21300.0
2005-10-27 14:40:00,44.34,44.43,44.34,44.39,11200.0,44.34,44.43,44.34,44.39,11200.0
2005-10-27 14:45:00,44.38,44.41,44.37,44.41,10900.0,44.38,44.41,44.37,44.41,10900.0
2005-10-27 14:50:00,44.4,44.4,44.3,44.36,26100.0,44.4,44.4,44.3,44.36,26100.0
2005-10-27 14:55:00,44.36,44.36,44.17,44.23,26900.0,44.36,44.36,44.17,44.23,26900.0
2005-10-27 15:00:00,44.24,44.27,44.2,44.2,18800.0,44.24,44.27,44.2,44.2,18800.0
2005-10-27 15:05:00,44.2,44.32,44.2,44.29,26500.0,44.2,44.32,44.2,44.29,26500.0
2005-10-27 15:10:00,44.32,44.37,44.04,44.04,51800.0,44.32,44.37,44.04,44.04,51800.0
2005-10-27 15:15:00,44.04,44.19,43.96,44.05,94900.0,44.04,44.19,43.96,44.05,94900.0
2005-10-27 15:20:00,44.05,44.19,44.04,44.19,38700.0,44.05,44.19,44.04,44.19,38700.0
2005-10-27 15:25:00,44.18,44.22,44.16,44.19,31800.0,44.18,44.22,44.16,44.19,31800.0
2005-10-27 15:30:00,44.19,44.27,44.05,44.1,41300.0,44.19,44.27,44.05,44.1,41300.0
2005-10-27 15:35:00,44.28,44.37,44.27,44.32,26200.0,44.28,44.37,44.27,44.32,26200.0
2005-10-27 15:40:00,44.31,44.43,44.25,44.31,52100.0,44.31,44.43,44.25,44.31,52100.0
2005-10-27 15:45:00,44.31,44.4,44.28,44.29,16700.0,44.31,44.4,44.28,44.29,16700.0
2005-10-27 15:50:00,44.29,44.31,44.22,44.23,43500.0,44.29,44.31,44.22,44.23,43500.0
2005-10-27 15:55:00,44.23,44.24,44.07,44.08,97200.0,44.23,44.24,44.07,44.08,97200.0
2005-10-28 09:30:00,44.26,44.45,43.57,43.61,142700.0,44.26,44.45,43.57,43.61,142700.0
2005-10-28 09:35:00,43.6,44.21,43.5,44.18,164200.0,43.6,44.21,43.5,44.18,164200.0
2005-10-28 09:40:00,44.17,44.23,44.11,44.21,71200.0,44.17,44.23,44.11,44.21,71200.0
2005-10-28 09:45:00,44.2,44.25,44.15,44.22,98700.0,44.2,44.25,44.15,44.22,98700.0
2005-10-28 09:50:00,44.25,44.39,44.25,44.37,49800.0,44.25,44.39,44.25,44.37,49800.0
2005-10-28 09:55:00,44.38,44.38,44.19,44.19,49700.0,44.38,44.38,44.19,44.19,49700.0
2005-10-28 10:00:00,44.2,44.32,44.19,44.29,16900.0,44.2,44.32,44.19,44.29,16900.0
2005-10-28 10:05:00,44.32,44.32,44.26,44.3,16200.0,44.32,44.32,44.26,44.3,16200.0
2005-10-28 10:10:00,44.29,44.3,44.18,44.2,21600.0,44.29,44.3,44.18,44.2,21600.0
2005-10-28 10:15:00,44.18,44.2,43.99,43.99,62900.0,44.18,44.2,43.99,43.99,62900.0
2005-10-28 10:20:00,43.99,43.99,43.96,43.99,13300.0,43.99,43.99,43.96,43.99,13300.0
2005-10-28 10:25:00,43.99,44.05,43.98,44.05,22300.0,43.99,44.05,43.98,44.05,22300.0
2005-10-28 10:30:00,44.05,44.05,43.99,44.01,31500.0,44.05,44.05,43.99,44.01,31500.0
2005-10-28 10:35:00,44.02,44.02,43.93,43.99,19800.0,44.02,44.02,43.93,43.99,19800.0
2005-10-28 10:40:00,43.98,44.0,43.8,43.85,29200.0,43.98,44.0,43.8,43.85,29200.0
2005-10-28 10:45:00,43.86,43.98,43.85,43.9,41400.0,43.86,43.98,43.85,43.9,41400.0
2005-10-28 10:50:00,43.9,44.0,43.85,44.0,18500.0,43.9,44.0,43.85,44.0,18500.0
2005-10-28 10:55:00,44.0,44.05,43.89,44.0,81600.0,44.0,44.05,43.89,44.0,81600.0
2005-10-28 11:00:00,44.03,44.05,43.98,43.98,42400.0,44.03,44.05,43.98,43.98,42400.0
2005-10-28 11:05:00,43.99,43.99,43.65,43.7,33200.0,43.99,43.99,43.65,43.7,33200.0
2005-10-28 11:10:00,43.65,43.95,43.65,43.89,40800.0,43.65,43.95,43.65,43.89,40800.0
2005-10-28 11:15:00,43.89,43.98,43.88,43.98,47200.0,43.89,43.98,43.88,43.98,47200.0
2005-10-28 11:20:00,43.96,43.96,43.75,43.88,23700.0,43.96,43.96,43.75,43.88,23700.0
2005-10-28 11:25:00,43.9,43.99,43.89,43.97,29300.0,43.9,43.99,43.89,43.97,29300.0
2005-10-28 11:30:00,43.96,43.97,43.88,43.91,19100.0,43.96,43.97,43.88,43.91,19100.0
2005-10-28 11:35:00,43.93,44.01,43.92,43.99,37800.0,43.93,44.01,43.92,43.99,37800.0
2005-10-28 11:40:00,43.99,44.0,43.92,43.94,37200.0,43.99,44.0,43.92,43.94,37200.0
2005-10-28 11:45:00,43.96,44.04,43.96,43.99,29300.0,43.96,44.04,43.96,43.99,29300.0
2005-10-28 11:50:00,43.99,44.05,43.98,43.99,39400.0,43.99,44.05,43.98,43.99,39400.0
2005-10-28 11:55:00,43.99,44.09,43.99,44.09,28400.0,43.99,44.09,43.99,44.09,28400.0
2005-10-28 12:00:00,44.1,44.26,44.04,44.25,73300.0,44.1,44.26,44.04,44.25,73300.0
2005-10-28 12:05:00,44.25,44.25,44.14,44.17,20800.0,44.25,44.25,44.14,44.17,20800.0
2005-10-28 12:10:00,44.18,44.18,44.1,44.18,12600.0,44.18,44.18,44.1,44.18,12600.0
2005-10-28 12:15:00,44.18,44.18,44.11,44.11,6700.0,44.18,44.18,44.11,44.11,6700.0
2005-10-28 12:20:00,44.11,44.15,43.9,43.9,124500.0,44.11,44.15,43.9,43.9,124500.0
2005-10-28 12:25:00,43.92,44.0,43.89,43.92,69600.0,43.92,44.0,43.89,43.92,69600.0
2005-10-28 12:30:00,43.92,44.18,43.92,44.08,10100.0,43.92,44.18,43.92,44.08,10100.0
2005-10-28 12:35:00,44.11,44.18,44.1,44.15,11400.0,44.11,44.18,44.1,44.15,11400.0
2005-10-28 12:40:00,44.15,44.2,44.06,44.1,19400.0,44.15,44.2,44.06,44.1,19400.0
2005-10-28 12:45:00,44.1,44.13,44.04,44.04,20700.0,44.1,44.13,44.04,44.04,20700.0
2005-10-28 12:50:00,44.06,44.1,44.03,44.1,34600.0,44.06,44.1,44.03,44.1,34600.0
2005-10-28 12:55:00,44.1,44.12,44.07,44.08,13200.0,44.1,44.12,44.07,44.08,13200.0
2005-10-28 13:00:00,44.08,44.09,44.04,44.05,22400.0,44.08,44.09,44.04,44.05,22400.0
2005-10-28 13:05:00,44.04,44.12,44.0,44.1,9300.0,44.04,44.12,44.0,44.1,9300.0
2005-10-28 13:10:00,44.1,44.14,44.09,44.12,11900.0,44.1,44.14,44.09,44.12,11900.0
2005-10-28 13:15:00,44.13,44.15,44.06,44.07,25100.0,44.13,44.15,44.06,44.07,25100.0
2005-10-28 13:20:00,44.03,44.09,44.02,44.08,8000.0,44.03,44.09,44.02,44.08,8000.0
2005-10-28 13:25:00,44.08,44.11,44.07,44.11,28700.0,44.08,44.11,44.07,44.11,28700.0
2005-10-28 13:30:00,44.11,44.13,44.08,44.1,16700.0,44.11,44.13,44.08,44.1,16700.0
2005-10-28 13:35:00,44.12,44.13,44.07,44.09,30900.0,44.12,44.13,44.07,44.09,30900.0
2005-10-28 13:40:00,44.11,44.12,44.09,44.1,9400.0,44.11,44.12,44.09,44.1,9400.0
2005-10-28 13:45:00,44.1,44.12,44.09,44.09,10900.0,44.1,44.12,44.09,44.09,10900.0
2005-10-28 13:50:00,44.1,44.12,44.03,44.05,17900.0,44.1,44.12,44.03,44.05,17900.0
2005-10-28 13:55:00,44.04,44.06,44.02,44.06,17300.0,44.04,44.06,44.02,44.06,17300.0
2005-10-28 14:00:00,44.06,44.08,44.0,44.04,91900.0,44.06,44.08,44.0,44.04,91900.0
2005-10-28 14:05:00,44.04,44.15,43.97,44.02,74700.0,44.04,44.15,43.97,44.02,74700.0
2005-10-28 14:10:00,44.0,44.03,43.94,43.94,65300.0,44.0,44.03,43.94,43.94,65300.0
2005-10-28 14:15:00,43.96,43.96,43.88,43.91,23300.0,43.96,43.96,43.88,43.91,23300.0
2005-10-28 14:20:00,43.89,44.09,43.89,44.09,38700.0,43.89,44.09,43.89,44.09,38700.0
2005-10-28 14:25:00,44.1,44.1,44.04,44.05,33300.0,44.1,44.1,44.04,44.05,33300.0
2005-10-28 14:30:00,44.04,44.23,44.04,44.22,62800.0,44.04,44.23,44.04,44.22,62800.0
2005-10-28 14:35:00,44.21,44.23,44.17,44.19,10200.0,44.21,44.23,44.17,44.19,10200.0
2005-10-28 14:40:00,44.19,44.2,44.1,44.1,31600.0,44.19,44.2,44.1,44.1,31600.0
2005-10-28 14:45:00,44.1,44.25,44.1,44.19,43300.0,44.1,44.25,44.1,44.19,43300.0
2005-10-28 14:50:00,44.19,44.21,44.15,44.15,34000.0,44.19,44.21,44.15,44.15,34000.0
2005-10-28 14:55:00,44.15,44.18,44.14,44.18,15600.0,44.15,44.18,44.14,44.18,15600.0
2005-10-28 15:00:00,44.18,44.22,44.17,44.19,45900.0,44.18,44.22,44.17,44.19,45900.0
2005-10-28 15:05:00,44.19,44.25,44.18,44.25,40300.0,44.19,44.25,44.18,44.25,40300.0
2005-10-28 15:10:00,44.25,44.25,44.09,44.1,24000.0,44.25,44.25,44.09,44.1,24000.0
2005-10-28 15:15:00,44.07,44.19,44.03,44.18,50300.0,44.07,44.19,44.03,44.18,50300.0
2005-10-28 15:20:00,44.18,44.21,44.16,44.19,34900.0,44.18,44.21,44.16,44.19,34900.0
2005-10-28 15:25:00,44.2,44.2,44.09,44.11,44300.0,44.2,44.2,44.09,44.11,44300.0
2005-10-28 15:30:00,44.11,44.12,44.03,44.07,78800.0,44.11,44.12,44.03,44.07,78800.0
2005-10-28 15:35:00,44.08,44.09,43.95,44.0,45600.0,44.08,44.09,43.95,44.0,45600.0
2005-10-28 15:40:00,44.0,44.09,43.99,44.0,77200.0,44.0,44.09,43.99,44.0,77200.0
2005-10-28 15:45:00,43.99,44.06,43.99,44.01,36900.0,43.99,44.06,43.99,44.01,36900.0
2005-10-28 15:50:00,44.01,44.04,43.98,44.01,54500.0,44.01,44.04,43.98,44.01,54500.0
2005-10-28 15:55:00,44.02,44.05,43.9,43.96,213800.0,44.02,44.05,43.9,43.96,213800.0
2005-10-31 09:30:00,44.1,44.38,44.0,44.19,66900.0,44.1,44.38,44.0,44.19,66900.0
2005-10-31 09:35:00,44.19,44.35,44.14,44.25,51300.0,44.19,44.35,44.14,44.25,51300.0
2005-10-31 09:40:00,44.23,44.38,44.14,44.3,94000.0,44.23,44.38,44.14,44.3,94000.0
2005-10-31 09:45:00,44.3,44.4,44.0,44.01,136900.0,44.3,44.4,44.0,44.01,136900.0
2005-10-31 09:50:00,44.05,44.15,44.04,44.1,39200.0,44.05,44.15,44.04,44.1,39200.0
2005-10-31 09:55:00,44.12,44.2,44.07,44.17,97600.0,44.12,44.2,44.07,44.17,97600.0
2005-10-31 10:00:00,44.17,44.23,44.15,44.15,30300.0,44.17,44.23,44.15,44.15,30300.0
2005-10-31 10:05:00,44.15,44.2,44.14,44.14,26300.0,44.15,44.2,44.14,44.14,26300.0
2005-10-31 10:10:00,44.16,44.16,43.83,43.9,56300.0,44.16,44.16,43.83,43.9,56300.0
2005-10-31 10:15:00,43.9,43.97,43.89,43.97,29000.0,43.9,43.97,43.89,43.97,29000.0
2005-10-31 10:20:00,43.97,44.18,43.97,44.16,50000.0,43.97,44.18,43.97,44.16,50000.0
2005-10-31 10:25:00,44.13,44.42,44.13,44.42,52500.0,44.13,44.42,44.13,44.42,52500.0
2005-10-31 10:30:00,44.42,44.67,44.41,44.64,71000.0,44.42,44.67,44.41,44.64,71000.0
2005-10-31 10:35:00,44.65,44.69,44.6,44.61,42600.0,44.65,44.69,44.6,44.61,42600.0
2005-10-31 10:40:00,44.63,44.71,44.59,44.65,122900.0,44.63,44.71,44.59,44.65,122900.0
2005-10-31 10:45:00,44.65,44.7,44.64,44.68,29700.0,44.65,44.7,44.64,44.68,29700.0
2005-10-31 10:50:00,44.68,44.7,44.65,44.65,26500.0,44.68,44.7,44.65,44.65,26500.0
2005-10-31 10:55:00,44.65,44.7,44.65,44.65,22600.0,44.65,44.7,44.65,44.65,22600.0
2005-10-31 11:00:00,44.64,44.64,44.55,44.58,77700.0,44.64,44.64,44.55,44.58,77700.0
2005-10-31 11:05:00,44.56,44.6,44.55,44.57,69300.0,44.56,44.6,44.55,44.57,69300.0
2005-10-31 11:10:00,44.57,44.59,44.54,44.57,29000.0,44.57,44.59,44.54,44.57,29000.0
2005-10-31 11:15:00,44.57,44.61,44.56,44.61,49800.0,44.57,44.61,44.56,44.61,49800.0
2005-10-31 11:20:00,44.6,44.65,44.6,44.61,46900.0,44.6,44.65,44.6,44.61,46900.0
2005-10-31 11:25:00,44.61,44.62,44.6,44.62,42300.0,44.61,44.62,44.6,44.62,42300.0
2005-10-31 11:30:00,44.62,44.69,44.4,44.68,80900.0,44.62,44.69,44.4,44.68,80900.0
2005-10-31 11:35:00,44.69,44.71,44.62,44.62,20900.0,44.69,44.71,44.62,44.62,20900.0
2005-10-31 11:40:00,44.62,44.65,44.58,44.6,26900.0,44.62,44.65,44.58,44.6,26900.0
2005-10-31 11:45:00,44.6,44.6,44.57,44.59,5600.0,44.6,44.6,44.57,44.59,5600.0
2005-10-31 11:50:00,44.59,44.59,44.52,44.52,15500.0,44.59,44.59,44.52,44.52,15500.0
2005-10-31 11:55:00,44.51,44.55,44.42,44.49,25500.0,44.51,44.55,44.42,44.49,25500.0
2005-10-31 12:00:00,44.5,44.5,44.46,44.48,8700.0,44.5,44.5,44.46,44.48,8700.0
2005-10-31 12:05:00,44.48,44.58,44.47,44.58,15400.0,44.48,44.58,44.47,44.58,15400.0
2005-10-31 12:10:00,44.57,44.59,44.5,44.53,14100.0,44.57,44.59,44.5,44.53,14100.0
2005-10-31 12:15:00,44.54,44.54,44.36,44.46,17300.0,44.54,44.54,44.36,44.46,17300.0
2005-10-31 12:20:00,44.46,44.62,44.45,44.6,24600.0,44.46,44.62,44.45,44.6,24600.0
2005-10-31 12:25:00,44.6,44.62,44.55,44.61,98700.0,44.6,44.62,44.55,44.61,98700.0
2005-10-31 12:30:00,44.61,44.62,44.52,44.61,68700.0,44.61,44.62,44.52,44.61,68700.0
2005-10-31 12:35:00,44.58,44.67,44.57,44.65,133800.0,44.58,44.67,44.57,44.65,133800.0
2005-10-31 12:40:00,44.67,46.6,44.64,44.67,19300.0,44.67,46.6,44.64,44.67,19300.0
2005-10-31 12:45:00,44.67,44.74,44.66,44.73,17700.0,44.67,44.74,44.66,44.73,17700.0
2005-10-31 12:50:00,44.74,44.87,44.74,44.81,21100.0,44.74,44.87,44.74,44.81,21100.0
2005-10-31 12:55:00,44.81,44.81,44.76,44.8,13000.0,44.81,44.81,44.76,44.8,13000.0
2005-10-31 13:00:00,44.81,44.81,44.8,44.8,6200.0,44.81,44.81,44.8,44.8,6200.0
2005-10-31 13:05:00,44.8,44.8,44.77,44.79,44900.0,44.8,44.8,44.77,44.79,44900.0
2005-10-31 13:10:00,44.79,44.85,44.78,44.83,60100.0,44.79,44.85,44.78,44.83,60100.0
2005-10-31 13:15:00,44.82,45.12,44.82,45.0,43100.0,44.82,45.12,44.82,45.0,43100.0
2005-10-31 13:20:00,44.95,45.03,44.95,45.03,33500.0,44.95,45.03,44.95,45.03,33500.0
2005-10-31 13:25:00,45.03,45.09,45.0,45.05,11300.0,45.03,45.09,45.0,45.05,11300.0
2005-10-31 13:30:00,45.06,45.06,44.75,44.86,39400.0,45.06,45.06,44.75,44.86,39400.0
2005-10-31 13:35:00,44.89,44.94,44.87,44.93,8900.0,44.89,44.94,44.87,44.93,8900.0
2005-10-31 13:40:00,44.93,44.97,44.87,44.97,9500.0,44.93,44.97,44.87,44.97,9500.0
2005-10-31 13:45:00,44.98,45.01,44.85,44.89,11500.0,44.98,45.01,44.85,44.89,11500.0
2005-10-31 13:50:00,44.89,45.0,44.87,44.87,27200.0,44.89,45.0,44.87,44.87,27200.0
2005-10-31 13:55:00,44.91,44.93,44.86,44.87,17700.0,44.91,44.93,44.86,44.87,17700.0
2005-10-31 14:00:00,44.86,44.89,44.84,44.89,20500.0,44.86,44.89,44.84,44.89,20500.0
2005-10-31 14:05:00,44.89,44.91,44.89,44.89,13400.0,44.89,44.91,44.89,44.89,13400.0
2005-10-31 14:10:00,44.89,44.89,44.82,44.87,23200.0,44.89,44.89,44.82,44.87,23200.0
2005-10-31 14:15:00,44.87,44.88,44.81,44.84,18700.0,44.87,44.88,44.81,44.84,18700.0
2005-10-31 14:20:00,44.83,44.87,44.82,44.87,29500.0,44.83,44.87,44.82,44.87,29500.0
2005-10-31 14:25:00,44.87,45.02,44.84,45.02,45800.0,44.87,45.02,44.84,45.02,45800.0
2005-10-31 14:30:00,44.99,44.99,44.93,44.98,9900.0,44.99,44.99,44.93,44.98,9900.0
2005-10-31 14:35:00,44.99,45.08,44.99,45.03,21800.0,44.99,45.08,44.99,45.03,21800.0
2005-10-31 14:40:00,45.03,45.06,45.01,45.06,34400.0,45.03,45.06,45.01,45.06,34400.0
2005-10-31 14:45:00,45.07,45.19,44.99,45.04,23900.0,45.07,45.19,44.99,45.04,23900.0
2005-10-31 14:50:00,45.04,45.17,45.04,45.14,23100.0,45.04,45.17,45.04,45.14,23100.0
2005-10-31 14:55:00,45.09,45.15,45.07,45.09,16200.0,45.09,45.15,45.07,45.09,16200.0
2005-10-31 15:00:00,45.08,45.15,45.08,45.09,17000.0,45.08,45.15,45.08,45.09,17000.0
2005-10-31 15:05:00,45.06,45.15,45.01,45.15,29000.0,45.06,45.15,45.01,45.15,29000.0
2005-10-31 15:10:00,45.15,45.3,45.1,45.23,42700.0,45.15,45.3,45.1,45.23,42700.0
2005-10-31 15:15:00,45.28,45.28,45.18,45.23,22300.0,45.28,45.28,45.18,45.23,22300.0
2005-10-31 15:20:00,45.23,45.29,45.18,45.2,32000.0,45.23,45.29,45.18,45.2,32000.0
2005-10-31 15:25:00,45.22,45.36,45.19,45.33,53200.0,45.22,45.36,45.19,45.33,53200.0
2005-10-31 15:30:00,45.33,45.37,45.28,45.34,35200.0,45.33,45.37,45.28,45.34,35200.0
2005-10-31 15:35:00,45.34,45.36,45.28,45.3,43300.0,45.34,45.36,45.28,45.3,43300.0
2005-10-31 15:40:00,45.29,45.4,45.27,45.32,56000.0,45.29,45.4,45.27,45.32,56000.0
2005-10-31 15:45:00,45.31,45.31,45.16,45.19,53000.0,45.31,45.31,45.16,45.19,53000.0
2005-10-31 15:50:00,45.2,45.26,45.15,45.18,67100.0,45.2,45.26,45.15,45.18,67100.0
2005-10-31 15:55:00,45.17,45.18,45.0,45.12,137900.0,45.17,45.18,45.0,45.12,137900.0
2005-11-01 09:30:00,44.5,44.5,44.21,44.42,140200.0,44.5,44.5,44.21,44.42,140200.0
2005-11-01 09:35:00,44.4,44.72,44.37,44.72,64700.0,44.4,44.72,44.37,44.72,64700.0
2005-11-01 09:40:00,44.73,44.85,44.7,44.75,24600.0,44.73,44.85,44.7,44.75,24600.0
2005-11-01 09:45:00,44.75,44.76,44.68,44.75,36200.0,44.75,44.76,44.68,44.75,36200.0
2005-11-01 09:50:00,44.75,44.75,44.58,44.59,52700.0,44.75,44.75,44.58,44.59,52700.0
2005-11-01 09:55:00,44.59,44.59,44.5,44.5,49300.0,44.59,44.59,44.5,44.5,49300.0
2005-11-01 10:00:00,44.52,45.16,44.51,44.64,125900.0,44.52,45.16,44.51,44.64,125900.0
2005-11-01 10:05:00,44.64,44.71,44.5,44.53,48600.0,44.64,44.71,44.5,44.53,48600.0
2005-11-01 10:10:00,44.53,44.64,44.4,44.42,88100.0,44.53,44.64,44.4,44.42,88100.0
2005-11-01 10:15:00,44.4,44.42,44.25,44.26,36800.0,44.4,44.42,44.25,44.26,36800.0
2005-11-01 10:20:00,44.25,44.31,44.15,44.29,128200.0,44.25,44.31,44.15,44.29,128200.0
2005-11-01 10:25:00,44.28,44.35,44.25,44.26,36700.0,44.28,44.35,44.25,44.26,36700.0
2005-11-01 10:30:00,44.25,44.28,44.25,44.26,19600.0,44.25,44.28,44.25,44.26,19600.0
2005-11-01 10:35:00,44.25,44.52,44.2,44.23,25200.0,44.25,44.52,44.2,44.23,25200.0
2005-11-01 10:40:00,44.23,44.29,44.22,44.26,41600.0,44.23,44.29,44.22,44.26,41600.0
2005-11-01 10:45:00,44.27,44.3,44.24,44.25,38100.0,44.27,44.3,44.24,44.25,38100.0
2005-11-01 10:50:00,44.25,44.3,44.25,44.3,23300.0,44.25,44.3,44.25,44.3,23300.0
2005-11-01 10:55:00,44.29,44.35,44.24,44.28,43400.0,44.29,44.35,44.24,44.28,43400.0
2005-11-01 11:00:00,44.28,44.42,44.25,44.39,40700.0,44.28,44.42,44.25,44.39,40700.0
2005-11-01 11:05:00,44.41,44.46,44.41,44.43,10900.0,44.41,44.46,44.41,44.43,10900.0
2005-11-01 11:10:00,44.43,44.51,44.39,44.48,10700.0,44.43,44.51,44.39,44.48,10700.0
2005-11-01 11:15:00,44.49,44.58,44.49,44.56,49400.0,44.49,44.58,44.49,44.56,49400.0
2005-11-01 11:20:00,44.56,44.6,44.46,44.53,159900.0,44.56,44.6,44.46,44.53,159900.0
2005-11-01 11:25:00,44.51,44.54,44.5,44.5,72200.0,44.51,44.54,44.5,44.5,72200.0
2005-11-01 11:30:00,44.52,44.61,44.52,44.61,67700.0,44.52,44.61,44.52,44.61,67700.0
2005-11-01 11:35:00,44.63,44.7,44.6,44.61,100100.0,44.63,44.7,44.6,44.61,100100.0
2005-11-01 11:40:00,44.61,44.66,44.59,44.6,38900.0,44.61,44.66,44.59,44.6,38900.0
2005-11-01 11:45:00,44.59,44.66,44.59,44.62,7600.0,44.59,44.66,44.59,44.62,7600.0
2005-11-01 11:50:00,44.63,44.7,44.53,44.69,16200.0,44.63,44.7,44.53,44.69,16200.0
2005-11-01 11:55:00,44.66,44.68,44.61,44.68,5400.0,44.66,44.68,44.61,44.68,5400.0
2005-11-01 12:00:00,44.66,44.7,44.65,44.69,13400.0,44.66,44.7,44.65,44.69,13400.0
2005-11-01 12:05:00,44.7,44.7,44.67,44.7,13800.0,44.7,44.7,44.67,44.7,13800.0
2005-11-01 12:10:00,44.69,44.72,44.64,44.65,19300.0,44.69,44.72,44.64,44.65,19300.0
2005-11-01 12:15:00,44.65,44.66,44.63,44.66,4200.0,44.65,44.66,44.63,44.66,4200.0
2005-11-01 12:20:00,44.65,44.7,44.65,44.7,12500.0,44.65,44.7,44.65,44.7,12500.0
2005-11-01 12:25:00,44.7,44.7,44.66,44.68,27300.0,44.7,44.7,44.66,44.68,27300.0
2005-11-01 12:30:00,44.67,44.68,44.67,44.67,10100.0,44.67,44.68,44.67,44.67,10100.0
2005-11-01 12:35:00,44.67,44.75,44.67,44.7,44400.0,44.67,44.75,44.67,44.7,44400.0
2005-11-01 12:40:00,44.7,44.72,44.7,44.72,8300.0,44.7,44.72,44.7,44.72,8300.0
2005-11-01 12:45:00,44.72,44.72,44.7,44.72,32500.0,44.72,44.72,44.7,44.72,32500.0
2005-11-01 12:50:00,44.72,44.72,44.7,44.7,26800.0,44.72,44.72,44.7,44.7,26800.0
2005-11-01 12:55:00,44.7,44.7,44.65,44.69,36000.0,44.7,44.7,44.65,44.69,36000.0
2005-11-01 13:00:00,44.68,44.75,44.67,44.75,11700.0,44.68,44.75,44.67,44.75,11700.0
2005-11-01 13:05:00,44.75,44.8,44.74,44.78,42100.0,44.75,44.8,44.74,44.78,42100.0
2005-11-01 13:10:00,44.79,44.81,44.79,44.81,4600.0,44.79,44.81,44.79,44.81,4600.0
2005-11-01 13:15:00,44.79,45.0,44.78,44.96,77400.0,44.79,45.0,44.78,44.96,77400.0
2005-11-01 13:20:00,44.98,45.0,44.88,44.96,47900.0,44.98,45.0,44.88,44.96,47900.0
2005-11-01 13:25:00,44.95,44.95,44.88,44.91,10700.0,44.95,44.95,44.88,44.91,10700.0
2005-11-01 13:30:00,44.9,44.93,44.89,44.9,14700.0,44.9,44.93,44.89,44.9,14700.0
2005-11-01 13:35:00,44.9,45.01,44.89,45.01,33900.0,44.9,45.01,44.89,45.01,33900.0
2005-11-01 13:40:00,45.01,45.03,44.97,45.01,13400.0,45.01,45.03,44.97,45.01,13400.0
2005-11-01 13:45:00,45.0,45.03,44.99,45.0,14600.0,45.0,45.03,44.99,45.0,14600.0
2005-11-01 13:50:00,45.05,45.2,45.03,45.2,26300.0,45.05,45.2,45.03,45.2,26300.0
2005-11-01 13:55:00,45.17,45.2,45.15,45.2,58400.0,45.17,45.2,45.15,45.2,58400.0
2005-11-01 14:00:00,45.2,45.2,45.09,45.12,13800.0,45.2,45.2,45.09,45.12,13800.0
2005-11-01 14:05:00,45.11,45.21,45.09,45.2,46700.0,45.11,45.21,45.09,45.2,46700.0
2005-11-01 14:10:00,45.2,45.2,45.05,45.05,20000.0,45.2,45.2,45.05,45.05,20000.0
2005-11-01 14:15:00,45.03,45.08,44.97,45.06,27000.0,45.03,45.08,44.97,45.06,27000.0
2005-11-01 14:20:00,45.06,45.08,44.88,44.99,46600.0,45.06,45.08,44.88,44.99,46600.0
2005-11-01 14:25:00,44.98,45.07,44.97,45.07,30500.0,44.98,45.07,44.97,45.07,30500.0
2005-11-01 14:30:00,45.07,45.25,45.06,45.2,48500.0,45.07,45.25,45.06,45.2,48500.0
2005-11-01 14:35:00,45.22,45.33,45.19,45.24,146200.0,45.22,45.33,45.19,45.24,146200.0
2005-11-01 14:40:00,45.25,45.29,45.2,45.29,26500.0,45.25,45.29,45.2,45.29,26500.0
2005-11-01 14:45:00,45.3,45.32,45.25,45.29,25400.0,45.3,45.32,45.25,45.29,25400.0
2005-11-01 14:50:00,45.28,45.43,45.28,45.42,48900.0,45.28,45.43,45.28,45.42,48900.0
2005-11-01 14:55:00,45.42,45.55,45.4,45.46,97000.0,45.42,45.55,45.4,45.46,97000.0
2005-11-01 15:00:00,45.48,45.69,45.45,45.62,48200.0,45.48,45.69,45.45,45.62,48200.0
2005-11-01 15:05:00,45.62,45.63,45.41,45.54,54300.0,45.62,45.63,45.41,45.54,54300.0
2005-11-01 15:10:00,45.53,45.66,45.5,45.54,52600.0,45.53,45.66,45.5,45.54,52600.0
2005-11-01 15:15:00,45.54,45.83,45.54,45.78,57800.0,45.54,45.83,45.54,45.78,57800.0
2005-11-01 15:20:00,45.78,45.8,45.62,45.62,116800.0,45.78,45.8,45.62,45.62,116800.0
2005-11-01 15:25:00,45.63,45.69,45.62,45.66,41000.0,45.63,45.69,45.62,45.66,41000.0
2005-11-01 15:30:00,45.66,45.8,45.64,45.75,63000.0,45.66,45.8,45.64,45.75,63000.0
2005-11-01 15:35:00,45.75,45.95,45.73,45.87,82400.0,45.75,45.95,45.73,45.87,82400.0
2005-11-01 15:40:00,45.84,45.89,45.73,45.89,30400.0,45.84,45.89,45.73,45.89,30400.0
2005-11-01 15:45:00,45.88,45.91,45.8,45.9,37700.0,45.88,45.91,45.8,45.9,37700.0
2005-11-01 15:50:00,45.9,45.91,45.67,45.7,42000.0,45.9,45.91,45.67,45.7,42000.0
2005-11-01 15:55:00,45.7,45.78,45.69,45.77,40000.0,45.7,45.78,45.69,45.77,40000.0
2005-11-02 09:30:00,45.87,46.39,45.81,46.39,65800.0,45.87,46.39,45.81,46.39,65800.0
2005-11-02 09:35:00,46.38,46.42,46.24,46.24,25800.0,46.38,46.42,46.24,46.24,25800.0
2005-11-02 09:40:00,46.21,46.36,46.14,46.36,38000.0,46.21,46.36,46.14,46.36,38000.0
2005-11-02 09:45:00,46.36,46.85,46.35,46.68,83200.0,46.36,46.85,46.35,46.68,83200.0
2005-11-02 09:50:00,46.67,46.83,46.55,46.83,59000.0,46.67,46.83,46.55,46.83,59000.0
2005-11-02 09:55:00,46.84,46.97,46.84,46.85,41000.0,46.84,46.97,46.84,46.85,41000.0
2005-11-02 10:00:00,46.89,46.95,46.65,46.75,53600.0,46.89,46.95,46.65,46.75,53600.0
2005-11-02 10:05:00,46.75,46.76,46.75,46.75,28500.0,46.75,46.76,46.75,46.75,28500.0
2005-11-02 10:10:00,46.76,46.76,46.55,46.7,27800.0,46.76,46.76,46.55,46.7,27800.0
2005-11-02 10:15:00,46.71,46.76,46.7,46.75,24000.0,46.71,46.76,46.7,46.75,24000.0
2005-11-02 10:20:00,46.75,46.85,46.75,46.85,44500.0,46.75,46.85,46.75,46.85,44500.0
2005-11-02 10:25:00,46.86,46.93,46.83,46.93,12100.0,46.86,46.93,46.83,46.93,12100.0
2005-11-02 10:30:00,46.94,47.06,46.87,47.06,66200.0,46.94,47.06,46.87,47.06,66200.0
2005-11-02 10:35:00,47.07,47.1,46.86,46.87,46500.0,47.07,47.1,46.86,46.87,46500.0
2005-11-02 10:40:00,46.88,47.0,46.87,47.0,12100.0,46.88,47.0,46.87,47.0,12100.0
2005-11-02 10:45:00,46.96,47.2,46.96,47.17,53300.0,46.96,47.2,46.96,47.17,53300.0
2005-11-02 10:50:00,47.18,47.19,46.75,47.07,65300.0,47.18,47.19,46.75,47.07,65300.0
2005-11-02 10:55:00,47.07,47.1,47.06,47.09,32700.0,47.07,47.1,47.06,47.09,32700.0
2005-11-02 11:00:00,47.08,47.19,47.08,47.09,56200.0,47.08,47.19,47.08,47.09,56200.0
2005-11-02 11:05:00,47.09,47.13,46.96,47.06,41600.0,47.09,47.13,46.96,47.06,41600.0
2005-11-02 11:10:00,47.06,47.1,46.9,47.0,20400.0,47.06,47.1,46.9,47.0,20400.0
2005-11-02 11:15:00,46.94,47.1,46.8,47.1,28900.0,46.94,47.1,46.8,47.1,28900.0
2005-11-02 11:20:00,47.1,47.49,47.1,47.48,123300.0,47.1,47.49,47.1,47.48,123300.0
2005-11-02 11:25:00,47.49,47.81,47.45,47.73,113900.0,47.49,47.81,47.45,47.73,113900.0
2005-11-02 11:30:00,47.73,47.93,47.73,47.91,46400.0,47.73,47.93,47.73,47.91,46400.0
2005-11-02 11:35:00,47.92,47.97,47.82,47.95,67600.0,47.92,47.97,47.82,47.95,67600.0
2005-11-02 11:40:00,47.94,48.02,47.83,47.83,145100.0,47.94,48.02,47.83,47.83,145100.0
2005-11-02 11:45:00,47.89,47.99,47.85,47.95,54000.0,47.89,47.99,47.85,47.95,54000.0
2005-11-02 11:50:00,47.95,48.0,47.92,47.99,51200.0,47.95,48.0,47.92,47.99,51200.0
2005-11-02 11:55:00,47.97,47.97,47.81,47.87,74300.0,47.97,47.97,47.81,47.87,74300.0
2005-11-02 12:00:00,47.88,47.89,47.48,47.48,98700.0,47.88,47.89,47.48,47.48,98700.0
2005-11-02 12:05:00,47.48,47.7,47.35,47.53,97900.0,47.48,47.7,47.35,47.53,97900.0
2005-11-02 12:10:00,47.53,47.63,47.53,47.58,42100.0,47.53,47.63,47.53,47.58,42100.0
2005-11-02 12:15:00,47.58,47.59,47.55,47.58,41100.0,47.58,47.59,47.55,47.58,41100.0
2005-11-02 12:20:00,47.58,47.64,47.55,47.6,32100.0,47.58,47.64,47.55,47.6,32100.0
2005-11-02 12:25:00,47.61,47.61,47.55,47.6,20000.0,47.61,47.61,47.55,47.6,20000.0
2005-11-02 12:30:00,47.61,47.64,47.51,47.51,13100.0,47.61,47.64,47.51,47.51,13100.0
2005-11-02 12:35:00,47.51,47.63,47.51,47.58,56400.0,47.51,47.63,47.51,47.58,56400.0
2005-11-02 12:40:00,47.6,47.9,47.6,47.89,65400.0,47.6,47.9,47.6,47.89,65400.0
2005-11-02 12:45:00,47.89,47.89,47.64,47.88,27400.0,47.89,47.89,47.64,47.88,27400.0
2005-11-02 12:50:00,47.85,48.04,47.85,48.04,47300.0,47.85,48.04,47.85,48.04,47300.0
2005-11-02 12:55:00,48.05,48.27,47.95,47.95,56200.0,48.05,48.27,47.95,47.95,56200.0
2005-11-02 13:00:00,47.95,48.0,47.66,47.67,57100.0,47.95,48.0,47.66,47.67,57100.0
2005-11-02 13:05:00,47.67,47.69,47.58,47.69,37800.0,47.67,47.69,47.58,47.69,37800.0
2005-11-02 13:10:00,47.7,47.73,47.55,47.55,83100.0,47.7,47.73,47.55,47.55,83100.0
2005-11-02 13:15:00,47.56,47.56,47.46,47.49,43100.0,47.56,47.56,47.46,47.49,43100.0
2005-11-02 13:20:00,47.5,47.5,47.34,47.34,62700.0,47.5,47.5,47.34,47.34,62700.0
2005-11-02 13:25:00,47.34,47.34,47.33,47.33,24100.0,47.34,47.34,47.33,47.33,24100.0
2005-11-02 13:30:00,47.34,47.35,47.25,47.3,56000.0,47.34,47.35,47.25,47.3,56000.0
2005-11-02 13:35:00,47.31,47.54,47.31,47.53,27200.0,47.31,47.54,47.31,47.53,27200.0
2005-11-02 13:40:00,47.51,47.71,47.48,47.7,40100.0,47.51,47.71,47.48,47.7,40100.0
2005-11-02 13:45:00,47.7,47.74,47.61,47.67,34300.0,47.7,47.74,47.61,47.67,34300.0
2005-11-02 13:50:00,47.67,47.69,47.6,47.69,14700.0,47.67,47.69,47.6,47.69,14700.0
2005-11-02 13:55:00,47.69,47.78,47.68,47.75,29900.0,47.69,47.78,47.68,47.75,29900.0
2005-11-02 14:00:00,47.75,47.95,47.74,47.89,45000.0,47.75,47.95,47.74,47.89,45000.0
2005-11-02 14:05:00,47.88,47.88,47.7,47.81,28300.0,47.88,47.88,47.7,47.81,28300.0
2005-11-02 14:10:00,47.82,47.86,47.77,47.77,12500.0,47.82,47.86,47.77,47.77,12500.0
2005-11-02 14:15:00,47.78,47.92,47.78,47.8,132300.0,47.78,47.92,47.78,47.8,132300.0
2005-11-02 14:20:00,47.82,47.94,47.77,47.79,96100.0,47.82,47.94,47.77,47.79,96100.0
2005-11-02 14:25:00,47.77,47.86,47.76,47.82,21000.0,47.77,47.86,47.76,47.82,21000.0
2005-11-02 14:30:00,47.83,47.85,47.72,47.73,19800.0,47.83,47.85,47.72,47.73,19800.0
2005-11-02 14:35:00,47.73,47.74,47.69,47.71,127600.0,47.73,47.74,47.69,47.71,127600.0
2005-11-02 14:40:00,47.71,47.78,47.69,47.75,28700.0,47.71,47.78,47.69,47.75,28700.0
2005-11-02 14:45:00,47.78,47.82,47.73,47.74,11200.0,47.78,47.82,47.73,47.74,11200.0
2005-11-02 14:50:00,47.75,47.78,47.68,47.75,101500.0,47.75,47.78,47.68,47.75,101500.0
2005-11-02 14:55:00,47.7,47.74,47.61,47.72,56900.0,47.7,47.74,47.61,47.72,56900.0
2005-11-02 15:00:00,47.72,47.78,47.6,47.7,101100.0,47.72,47.78,47.6,47.7,101100.0
2005-11-02 15:05:00,47.71,47.77,47.71,47.74,32000.0,47.71,47.77,47.71,47.74,32000.0
2005-11-02 15:10:00,47.75,47.86,47.75,47.77,70100.0,47.75,47.86,47.75,47.77,70100.0
2005-11-02 15:15:00,47.77,47.82,47.71,47.75,37400.0,47.77,47.82,47.71,47.75,37400.0
2005-11-02 15:20:00,47.75,47.8,47.7,47.73,48000.0,47.75,47.8,47.7,47.73,48000.0
2005-11-02 15:25:00,47.74,47.75,47.65,47.69,71300.0,47.74,47.75,47.65,47.69,71300.0
2005-11-02 15:30:00,47.69,47.78,47.64,47.66,45600.0,47.69,47.78,47.64,47.66,45600.0
2005-11-02 15:35:00,47.64,47.92,47.64,47.91,41800.0,47.64,47.92,47.64,47.91,41800.0
2005-11-02 15:40:00,47.93,48.0,47.9,48.0,66600.0,47.93,48.0,47.9,48.0,66600.0
2005-11-02 15:45:00,47.99,48.04,47.87,47.95,69500.0,47.99,48.04,47.87,47.95,69500.0
2005-11-02 15:50:00,47.95,47.95,47.82,47.83,75100.0,47.95,47.95,47.82,47.83,75100.0
2005-11-02 15:55:00,47.82,47.83,47.15,47.64,274800.0,47.82,47.83,47.15,47.64,274800.0
2005-11-03 09:30:00,48.13,48.18,47.42,47.65,123800.0,48.13,48.18,47.42,47.65,123800.0
2005-11-03 09:35:00,47.61,47.64,47.42,47.51,24100.0,47.61,47.64,47.42,47.51,24100.0
2005-11-03 09:40:00,47.53,47.61,47.41,47.5,20800.0,47.53,47.61,47.41,47.5,20800.0
2005-11-03 09:45:00,47.51,47.51,47.06,47.12,72900.0,47.51,47.51,47.06,47.12,72900.0
2005-11-03 09:50:00,47.12,47.22,47.0,47.18,49000.0,47.12,47.22,47.0,47.18,49000.0
2005-11-03 09:55:00,47.2,47.2,46.9,47.0,82800.0,47.2,47.2,46.9,47.0,82800.0
2005-11-03 10:00:00,47.0,47.04,46.8,46.9,73000.0,47.0,47.04,46.8,46.9,73000.0
2005-11-03 10:05:00,46.91,46.95,46.75,46.76,38700.0,46.91,46.95,46.75,46.76,38700.0
2005-11-03 10:10:00,46.8,46.86,46.77,46.84,28000.0,46.8,46.86,46.77,46.84,28000.0
2005-11-03 10:15:00,46.83,46.84,46.39,46.48,86100.0,46.83,46.84,46.39,46.48,86100.0
2005-11-03 10:20:00,46.48,46.54,46.12,46.2,84900.0,46.48,46.54,46.12,46.2,84900.0
2005-11-03 10:25:00,46.2,46.21,46.13,46.2,27900.0,46.2,46.21,46.13,46.2,27900.0
2005-11-03 10:30:00,46.2,46.46,46.15,46.45,56900.0,46.2,46.46,46.15,46.45,56900.0
2005-11-03 10:35:00,46.47,46.53,46.37,46.38,71200.0,46.47,46.53,46.37,46.38,71200.0
2005-11-03 10:40:00,46.37,46.37,46.2,46.33,29100.0,46.37,46.37,46.2,46.33,29100.0
2005-11-03 10:45:00,46.3,46.31,46.12,46.15,29500.0,46.3,46.31,46.12,46.15,29500.0
2005-11-03 10:50:00,46.15,46.35,46.15,46.29,26200.0,46.15,46.35,46.15,46.29,26200.0
2005-11-03 10:55:00,46.29,46.33,46.14,46.2,24100.0,46.29,46.33,46.14,46.2,24100.0
2005-11-03 11:00:00,46.18,46.25,46.09,46.23,34300.0,46.18,46.25,46.09,46.23,34300.0
2005-11-03 11:05:00,46.23,46.3,46.08,46.12,45700.0,46.23,46.3,46.08,46.12,45700.0
2005-11-03 11:10:00,46.12,46.25,46.12,46.17,28100.0,46.12,46.25,46.12,46.17,28100.0
2005-11-03 11:15:00,46.16,46.19,46.12,46.14,51600.0,46.16,46.19,46.12,46.14,51600.0
2005-11-03 11:20:00,46.14,46.22,46.12,46.19,46100.0,46.14,46.22,46.12,46.19,46100.0
2005-11-03 11:25:00,46.21,46.28,46.15,46.28,80100.0,46.21,46.28,46.15,46.28,80100.0
2005-11-03 11:30:00,46.28,46.28,45.9,46.17,89700.0,46.28,46.28,45.9,46.17,89700.0
2005-11-03 11:35:00,46.15,46.42,46.15,46.21,43500.0,46.15,46.42,46.15,46.21,43500.0
2005-11-03 11:40:00,46.19,46.3,46.11,46.23,29600.0,46.19,46.3,46.11,46.23,29600.0
2005-11-03 11:45:00,46.22,46.27,46.16,46.21,32600.0,46.22,46.27,46.16,46.21,32600.0
2005-11-03 11:50:00,46.21,46.3,46.1,46.23,53000.0,46.21,46.3,46.1,46.23,53000.0
2005-11-03 11:55:00,46.21,46.3,46.12,46.12,28500.0,46.21,46.3,46.12,46.12,28500.0
2005-11-03 12:00:00,46.18,46.3,46.12,46.24,23700.0,46.18,46.3,46.12,46.24,23700.0
2005-11-03 12:05:00,46.23,46.28,46.2,46.25,18200.0,46.23,46.28,46.2,46.25,18200.0
2005-11-03 12:10:00,46.25,46.3,46.23,46.24,31100.0,46.25,46.3,46.23,46.24,31100.0
2005-11-03 12:15:00,46.24,46.46,46.23,46.38,35900.0,46.24,46.46,46.23,46.38,35900.0
2005-11-03 12:20:00,46.38,46.44,46.3,46.41,48500.0,46.38,46.44,46.3,46.41,48500.0
2005-11-03 12:25:00,46.44,46.45,46.36,46.45,89200.0,46.44,46.45,46.36,46.45,89200.0
2005-11-03 12:30:00,46.44,46.49,46.35,46.39,59300.0,46.44,46.49,46.35,46.39,59300.0
2005-11-03 12:35:00,46.4,46.45,46.33,46.39,35000.0,46.4,46.45,46.33,46.39,35000.0
2005-11-03 12:40:00,46.39,46.42,46.37,46.42,9600.0,46.39,46.42,46.37,46.42,9600.0
2005-11-03 12:45:00,46.44,46.5,46.43,46.5,14800.0,46.44,46.5,46.43,46.5,14800.0
2005-11-03 12:50:00,46.5,46.5,46.42,46.45,10800.0,46.5,46.5,46.42,46.45,10800.0
2005-11-03 12:55:00,46.45,46.49,46.45,46.45,5900.0,46.45,46.49,46.45,46.45,5900.0
2005-11-03 13:00:00,46.47,46.47,46.39,46.41,14100.0,46.47,46.47,46.39,46.41,14100.0
2005-11-03 13:05:00,46.42,46.42,46.3,46.39,17500.0,46.42,46.42,46.3,46.39,17500.0
2005-11-03 13:10:00,46.38,46.38,46.3,46.32,15200.0,46.38,46.38,46.3,46.32,15200.0
2005-11-03 13:15:00,46.33,46.35,46.27,46.34,25100.0,46.33,46.35,46.27,46.34,25100.0
2005-11-03 13:20:00,46.32,46.46,46.32,46.42,12900.0,46.32,46.46,46.32,46.42,12900.0
2005-11-03 13:25:00,46.43,46.46,46.4,46.43,5100.0,46.43,46.46,46.4,46.43,5100.0
2005-11-03 13:30:00,46.45,46.45,46.36,46.4,12300.0,46.45,46.45,46.36,46.4,12300.0
2005-11-03 13:35:00,46.41,46.5,46.33,46.36,16000.0,46.41,46.5,46.33,46.36,16000.0
2005-11-03 13:40:00,46.36,46.5,46.36,46.45,13000.0,46.36,46.5,46.36,46.45,13000.0
2005-11-03 13:45:00,46.43,46.44,46.33,46.39,11100.0,46.43,46.44,46.33,46.39,11100.0
2005-11-03 13:50:00,46.39,46.39,46.2,46.29,24300.0,46.39,46.39,46.2,46.29,24300.0
2005-11-03 13:55:00,46.29,46.31,46.28,46.31,9000.0,46.29,46.31,46.28,46.31,9000.0
2005-11-03 14:00:00,46.32,46.45,46.32,46.38,9700.0,46.32,46.45,46.32,46.38,9700.0
2005-11-03 14:05:00,46.39,46.43,46.36,46.36,5500.0,46.39,46.43,46.36,46.36,5500.0
2005-11-03 14:10:00,46.35,46.36,46.27,46.32,11900.0,46.35,46.36,46.27,46.32,11900.0
2005-11-03 14:15:00,46.34,46.36,46.22,46.25,11600.0,46.34,46.36,46.22,46.25,11600.0
2005-11-03 14:20:00,46.25,46.32,46.22,46.28,15800.0,46.25,46.32,46.22,46.28,15800.0
2005-11-03 14:25:00,46.28,46.29,46.11,46.21,23900.0,46.28,46.29,46.11,46.21,23900.0
2005-11-03 14:30:00,46.23,46.3,46.09,46.09,27000.0,46.23,46.3,46.09,46.09,27000.0
2005-11-03 14:35:00,46.08,46.17,45.95,45.97,69000.0,46.08,46.17,45.95,45.97,69000.0
2005-11-03 14:40:00,45.97,46.0,45.79,45.79,46100.0,45.97,46.0,45.79,45.79,46100.0
2005-11-03 14:45:00,45.82,45.92,45.57,45.68,72500.0,45.82,45.92,45.57,45.68,72500.0
2005-11-03 14:50:00,45.7,45.75,45.67,45.75,46300.0,45.7,45.75,45.67,45.75,46300.0
2005-11-03 14:55:00,45.74,45.79,45.67,45.78,39700.0,45.74,45.79,45.67,45.78,39700.0
2005-11-03 15:00:00,45.78,45.8,45.72,45.73,38300.0,45.78,45.8,45.72,45.73,38300.0
2005-11-03 15:05:00,45.73,45.81,45.66,45.72,34600.0,45.73,45.81,45.66,45.72,34600.0
2005-11-03 15:10:00,45.72,45.75,45.63,45.65,35500.0,45.72,45.75,45.63,45.65,35500.0
2005-11-03 15:15:00,45.66,45.66,45.38,45.38,50200.0,45.66,45.66,45.38,45.38,50200.0
2005-11-03 15:20:00,45.38,45.53,45.32,45.35,92800.0,45.38,45.53,45.32,45.35,92800.0
2005-11-03 15:25:00,45.35,45.53,45.21,45.5,78000.0,45.35,45.53,45.21,45.5,78000.0
2005-11-03 15:30:00,45.53,45.59,45.5,45.54,52300.0,45.53,45.59,45.5,45.54,52300.0
2005-11-03 15:35:00,45.56,45.65,45.55,45.59,46400.0,45.56,45.65,45.55,45.59,46400.0
2005-11-03 15:40:00,45.57,45.67,45.56,45.67,34700.0,45.57,45.67,45.56,45.67,34700.0
2005-11-03 15:45:00,45.63,46.03,45.6,45.87,71700.0,45.63,46.03,45.6,45.87,71700.0
2005-11-03 15:50:00,45.88,45.96,45.85,45.9,85400.0,45.88,45.96,45.85,45.9,85400.0
2005-11-03 15:55:00,45.91,46.01,45.88,45.99,162200.0,45.91,46.01,45.88,45.99,162200.0
2005-11-04 09:30:00,46.03,46.59,46.03,46.15,84700.0,46.03,46.59,46.03,46.15,84700.0
2005-11-04 09:35:00,46.15,46.15,46.02,46.07,40000.0,46.15,46.15,46.02,46.07,40000.0
2005-11-04 09:40:00,46.05,46.09,46.05,46.09,22400.0,46.05,46.09,46.05,46.09,22400.0
2005-11-04 09:45:00,46.09,46.11,46.03,46.07,25200.0,46.09,46.11,46.03,46.07,25200.0
2005-11-04 09:50:00,46.07,46.1,46.05,46.05,33400.0,46.07,46.1,46.05,46.05,33400.0
2005-11-04 09:55:00,46.05,46.05,45.71,45.86,50000.0,46.05,46.05,45.71,45.86,50000.0
2005-11-04 10:00:00,45.85,45.92,45.75,45.75,79600.0,45.85,45.92,45.75,45.75,79600.0
2005-11-04 10:05:00,45.75,45.92,45.73,45.89,24100.0,45.75,45.92,45.73,45.89,24100.0
2005-11-04 10:10:00,45.9,45.92,45.71,45.71,24600.0,45.9,45.92,45.71,45.71,24600.0
2005-11-04 10:15:00,45.7,45.72,45.5,45.55,28000.0,45.7,45.72,45.5,45.55,28000.0
2005-11-04 10:20:00,45.54,45.75,45.5,45.56,42700.0,45.54,45.75,45.5,45.56,42700.0
2005-11-04 10:25:00,45.52,45.71,45.5,45.6,25100.0,45.52,45.71,45.5,45.6,25100.0
2005-11-04 10:30:00,45.6,45.72,45.59,45.7,24900.0,45.6,45.72,45.59,45.7,24900.0
2005-11-04 10:35:00,45.68,45.86,45.68,45.82,85800.0,45.68,45.86,45.68,45.82,85800.0
2005-11-04 10:40:00,45.83,45.88,45.75,45.85,23900.0,45.83,45.88,45.75,45.85,23900.0
2005-11-04 10:45:00,45.84,45.97,45.83,45.85,29300.0,45.84,45.97,45.83,45.85,29300.0
2005-11-04 10:50:00,45.85,46.0,45.85,45.98,20500.0,45.85,46.0,45.85,45.98,20500.0
2005-11-04 10:55:00,45.95,46.02,45.95,46.0,26600.0,45.95,46.02,45.95,46.0,26600.0
2005-11-04 11:00:00,45.99,46.04,45.99,46.0,20300.0,45.99,46.04,45.99,46.0,20300.0
2005-11-04 11:05:00,46.01,46.05,46.01,46.05,29200.0,46.01,46.05,46.01,46.05,29200.0
2005-11-04 11:10:00,46.04,46.1,46.02,46.06,29000.0,46.04,46.1,46.02,46.06,29000.0
2005-11-04 11:15:00,46.05,46.18,46.05,46.18,25400.0,46.05,46.18,46.05,46.18,25400.0
2005-11-04 11:20:00,46.16,46.28,46.16,46.21,12900.0,46.16,46.28,46.16,46.21,12900.0
2005-11-04 11:25:00,46.21,46.27,46.19,46.22,21900.0,46.21,46.27,46.19,46.22,21900.0
2005-11-04 11:30:00,46.21,46.21,46.16,46.16,12500.0,46.21,46.21,46.16,46.16,12500.0
2005-11-04 11:35:00,46.16,46.18,46.06,46.07,21600.0,46.16,46.18,46.06,46.07,21600.0
2005-11-04 11:40:00,46.04,46.08,45.93,46.02,19700.0,46.04,46.08,45.93,46.02,19700.0
2005-11-04 11:45:00,46.02,46.17,46.01,46.13,16100.0,46.02,46.17,46.01,46.13,16100.0
2005-11-04 11:50:00,46.1,46.13,46.08,46.08,2600.0,46.1,46.13,46.08,46.08,2600.0
2005-11-04 11:55:00,46.09,46.11,46.06,46.08,13800.0,46.09,46.11,46.06,46.08,13800.0
2005-11-04 12:00:00,46.08,46.12,46.04,46.09,15500.0,46.08,46.12,46.04,46.09,15500.0
2005-11-04 12:05:00,46.08,46.11,46.08,46.11,7000.0,46.08,46.11,46.08,46.11,7000.0
2005-11-04 12:10:00,46.09,46.11,46.06,46.09,6600.0,46.09,46.11,46.06,46.09,6600.0
2005-11-04 12:15:00,46.1,46.13,46.1,46.13,5400.0,46.1,46.13,46.1,46.13,5400.0
2005-11-04 12:20:00,46.12,46.23,46.12,46.23,9400.0,46.12,46.23,46.12,46.23,9400.0
2005-11-04 12:25:00,46.23,46.23,46.17,46.17,8100.0,46.23,46.23,46.17,46.17,8100.0
2005-11-04 12:30:00,46.16,46.22,46.14,46.22,6500.0,46.16,46.22,46.14,46.22,6500.0
2005-11-04 12:35:00,46.22,46.25,46.19,46.25,5800.0,46.22,46.25,46.19,46.25,5800.0
2005-11-04 12:40:00,46.25,46.25,46.24,46.25,7800.0,46.25,46.25,46.24,46.25,7800.0
2005-11-04 12:45:00,46.24,46.24,46.11,46.14,5700.0,46.24,46.24,46.11,46.14,5700.0
2005-11-04 12:50:00,46.14,46.2,46.14,46.16,4400.0,46.14,46.2,46.14,46.16,4400.0
2005-11-04 12:55:00,46.2,46.21,46.15,46.19,5600.0,46.2,46.21,46.15,46.19,5600.0
2005-11-04 13:00:00,46.15,46.17,46.06,46.08,5400.0,46.15,46.17,46.06,46.08,5400.0
2005-11-04 13:05:00,46.07,46.07,45.93,45.99,18100.0,46.07,46.07,45.93,45.99,18100.0
2005-11-04 13:10:00,45.99,46.0,45.95,45.99,5600.0,45.99,46.0,45.95,45.99,5600.0
2005-11-04 13:15:00,45.99,46.08,45.99,46.01,13200.0,45.99,46.08,45.99,46.01,13200.0
2005-11-04 13:20:00,46.01,46.05,46.0,46.05,8400.0,46.01,46.05,46.0,46.05,8400.0
2005-11-04 13:25:00,46.05,46.14,46.03,46.12,14100.0,46.05,46.14,46.03,46.12,14100.0
2005-11-04 13:30:00,46.09,46.13,46.05,46.05,10700.0,46.09,46.13,46.05,46.05,10700.0
2005-11-04 13:35:00,46.05,46.07,46.05,46.05,5300.0,46.05,46.07,46.05,46.05,5300.0
2005-11-04 13:40:00,46.05,46.05,45.92,46.01,32500.0,46.05,46.05,45.92,46.01,32500.0
2005-11-04 13:45:00,46.05,46.05,46.03,46.04,4700.0,46.05,46.05,46.03,46.04,4700.0
2005-11-04 13:50:00,46.04,46.05,46.02,46.05,31200.0,46.04,46.05,46.02,46.05,31200.0
2005-11-04 13:55:00,46.06,46.08,46.04,46.06,7500.0,46.06,46.08,46.04,46.06,7500.0
2005-11-04 14:00:00,46.05,46.1,46.05,46.07,15400.0,46.05,46.1,46.05,46.07,15400.0
2005-11-04 14:05:00,46.09,46.19,46.09,46.18,12900.0,46.09,46.19,46.09,46.18,12900.0
2005-11-04 14:10:00,46.18,46.18,46.11,46.11,3600.0,46.18,46.18,46.11,46.11,3600.0
2005-11-04 14:15:00,46.13,46.18,46.12,46.15,5500.0,46.13,46.18,46.12,46.15,5500.0
2005-11-04 14:20:00,46.13,46.15,46.1,46.1,36400.0,46.13,46.15,46.1,46.1,36400.0
2005-11-04 14:25:00,46.1,46.12,45.95,45.99,26600.0,46.1,46.12,45.95,45.99,26600.0
2005-11-04 14:30:00,45.99,46.0,45.86,45.87,29400.0,45.99,46.0,45.86,45.87,29400.0
2005-11-04 14:35:00,45.86,45.88,45.67,45.8,46600.0,45.86,45.88,45.67,45.8,46600.0
2005-11-04 14:40:00,45.81,45.86,45.69,45.69,26400.0,45.81,45.86,45.69,45.69,26400.0
2005-11-04 14:45:00,45.7,45.73,45.6,45.6,32700.0,45.7,45.73,45.6,45.6,32700.0
2005-11-04 14:50:00,45.61,45.77,45.54,45.74,23500.0,45.61,45.77,45.54,45.74,23500.0
2005-11-04 14:55:00,45.74,45.77,45.67,45.77,23900.0,45.74,45.77,45.67,45.77,23900.0
2005-11-04 15:00:00,45.75,45.77,45.55,45.62,21300.0,45.75,45.77,45.55,45.62,21300.0
2005-11-04 15:05:00,45.6,45.67,45.58,45.63,8100.0,45.6,45.67,45.58,45.63,8100.0
2005-11-04 15:10:00,45.63,45.74,45.62,45.7,16200.0,45.63,45.74,45.62,45.7,16200.0
2005-11-04 15:15:00,45.7,45.77,45.7,45.77,5600.0,45.7,45.77,45.7,45.77,5600.0
2005-11-04 15:20:00,45.77,45.8,45.69,45.8,20000.0,45.77,45.8,45.69,45.8,20000.0
2005-11-04 15:25:00,45.8,45.83,45.78,45.82,13700.0,45.8,45.83,45.78,45.82,13700.0
2005-11-04 15:30:00,45.83,45.91,45.83,45.9,9800.0,45.83,45.91,45.83,45.9,9800.0
2005-11-04 15:35:00,45.88,45.96,45.88,45.95,20800.0,45.88,45.96,45.88,45.95,20800.0
2005-11-04 15:40:00,45.96,46.09,45.94,46.02,26200.0,45.96,46.09,45.94,46.02,26200.0
2005-11-04 15:45:00,46.02,46.06,45.99,46.06,20300.0,46.02,46.06,45.99,46.06,20300.0
2005-11-04 15:50:00,46.06,46.17,46.04,46.08,30400.0,46.06,46.17,46.04,46.08,30400.0
2005-11-04 15:55:00,46.06,46.18,46.06,46.18,28900.0,46.06,46.18,46.06,46.18,28900.0
2005-11-07 09:30:00,46.41,46.55,46.24,46.5,74000.0,46.41,46.55,46.24,46.5,74000.0
2005-11-07 09:35:00,46.5,46.95,46.49,46.91,63100.0,46.5,46.95,46.49,46.91,63100.0
2005-11-07 09:40:00,46.91,46.92,46.7,46.71,18400.0,46.91,46.92,46.7,46.71,18400.0
2005-11-07 09:45:00,46.71,46.75,46.68,46.68,20500.0,46.71,46.75,46.68,46.68,20500.0
2005-11-07 09:50:00,46.68,46.83,46.64,46.78,10800.0,46.68,46.83,46.64,46.78,10800.0
2005-11-07 09:55:00,46.81,46.92,46.81,46.9,19600.0,46.81,46.92,46.81,46.9,19600.0
2005-11-07 10:00:00,46.9,46.92,46.77,46.92,23400.0,46.9,46.92,46.77,46.92,23400.0
2005-11-07 10:05:00,46.89,47.05,46.88,46.96,39300.0,46.89,47.05,46.88,46.96,39300.0
2005-11-07 10:10:00,46.99,47.13,46.74,46.75,32700.0,46.99,47.13,46.74,46.75,32700.0
2005-11-07 10:15:00,47.1,47.1,46.54,46.67,52600.0,47.1,47.1,46.54,46.67,52600.0
2005-11-07 10:20:00,46.62,46.66,46.39,46.41,14400.0,46.62,46.66,46.39,46.41,14400.0
2005-11-07 10:25:00,46.42,46.5,46.25,46.5,13600.0,46.42,46.5,46.25,46.5,13600.0
2005-11-07 10:30:00,46.5,46.52,46.43,46.52,4800.0,46.5,46.52,46.43,46.52,4800.0
2005-11-07 10:35:00,46.5,46.56,46.39,46.39,38300.0,46.5,46.56,46.39,46.39,38300.0
2005-11-07 10:40:00,46.38,46.45,46.28,46.3,22900.0,46.38,46.45,46.28,46.3,22900.0
2005-11-07 10:45:00,46.35,46.37,46.3,46.32,11700.0,46.35,46.37,46.3,46.32,11700.0
2005-11-07 10:50:00,46.33,46.36,46.29,46.29,5100.0,46.33,46.36,46.29,46.29,5100.0
2005-11-07 10:55:00,46.28,46.38,46.26,46.3,34300.0,46.28,46.38,46.26,46.3,34300.0
2005-11-07 11:00:00,46.29,46.29,46.16,46.19,24400.0,46.29,46.29,46.16,46.19,24400.0
2005-11-07 11:05:00,46.2,46.24,46.17,46.17,9000.0,46.2,46.24,46.17,46.17,9000.0
2005-11-07 11:10:00,46.18,46.2,45.94,45.94,82200.0,46.18,46.2,45.94,45.94,82200.0
2005-11-07 11:15:00,45.93,46.03,45.76,46.0,64100.0,45.93,46.03,45.76,46.0,64100.0
2005-11-07 11:20:00,46.04,46.06,45.9,45.91,27700.0,46.04,46.06,45.9,45.91,27700.0
2005-11-07 11:25:00,45.91,46.06,45.82,45.85,63800.0,45.91,46.06,45.82,45.85,63800.0
2005-11-07 11:30:00,45.85,45.9,45.85,45.9,41000.0,45.85,45.9,45.85,45.9,41000.0
2005-11-07 11:35:00,45.9,45.98,45.9,45.97,29300.0,45.9,45.98,45.9,45.97,29300.0
2005-11-07 11:40:00,45.98,45.99,45.9,45.95,9300.0,45.98,45.99,45.9,45.95,9300.0
2005-11-07 11:45:00,45.95,45.98,45.94,45.98,12100.0,45.95,45.98,45.94,45.98,12100.0
2005-11-07 11:50:00,45.98,46.06,45.98,46.06,23300.0,45.98,46.06,45.98,46.06,23300.0
2005-11-07 11:55:00,46.06,46.12,46.0,46.12,9500.0,46.06,46.12,46.0,46.12,9500.0
2005-11-07 12:00:00,46.09,46.16,46.09,46.16,7800.0,46.09,46.16,46.09,46.16,7800.0
2005-11-07 12:05:00,46.15,46.16,46.12,46.16,9200.0,46.15,46.16,46.12,46.16,9200.0
2005-11-07 12:10:00,46.16,46.28,46.1,46.28,16900.0,46.16,46.28,46.1,46.28,16900.0
2005-11-07 12:15:00,46.28,46.31,46.26,46.3,22800.0,46.28,46.31,46.26,46.3,22800.0
2005-11-07 12:20:00,46.3,46.4,46.3,46.4,27300.0,46.3,46.4,46.3,46.4,27300.0
2005-11-07 12:25:00,46.4,46.43,46.28,46.31,43400.0,46.4,46.43,46.28,46.31,43400.0
2005-11-07 12:30:00,46.3,46.39,46.23,46.38,82400.0,46.3,46.39,46.23,46.38,82400.0
2005-11-07 12:35:00,46.38,46.4,46.3,46.38,5500.0,46.38,46.4,46.3,46.38,5500.0
2005-11-07 12:40:00,46.4,46.44,46.39,46.43,117500.0,46.4,46.44,46.39,46.43,117500.0
2005-11-07 12:45:00,46.43,46.44,46.4,46.4,31200.0,46.43,46.44,46.4,46.4,31200.0
2005-11-07 12:50:00,46.39,46.45,46.39,46.45,17800.0,46.39,46.45,46.39,46.45,17800.0
2005-11-07 12:55:00,46.45,46.5,46.44,46.47,17400.0,46.45,46.5,46.44,46.47,17400.0
2005-11-07 13:00:00,46.47,46.47,46.42,46.46,5300.0,46.47,46.47,46.42,46.46,5300.0
2005-11-07 13:05:00,46.46,46.46,46.4,46.4,31900.0,46.46,46.46,46.4,46.4,31900.0
2005-11-07 13:10:00,46.4,46.45,46.4,46.44,5400.0,46.4,46.45,46.4,46.44,5400.0
2005-11-07 13:15:00,46.44,46.46,46.43,46.45,9400.0,46.44,46.46,46.43,46.45,9400.0
2005-11-07 13:20:00,46.45,46.46,46.43,46.45,9200.0,46.45,46.46,46.43,46.45,9200.0
2005-11-07 13:25:00,46.45,46.46,46.43,46.43,19900.0,46.45,46.46,46.43,46.43,19900.0
2005-11-07 13:30:00,46.43,46.44,46.42,46.42,6500.0,46.43,46.44,46.42,46.42,6500.0
2005-11-07 13:35:00,46.43,46.48,46.41,46.45,15200.0,46.43,46.48,46.41,46.45,15200.0
2005-11-07 13:40:00,46.45,46.46,46.43,46.43,9800.0,46.45,46.46,46.43,46.43,9800.0
2005-11-07 13:45:00,46.43,46.5,46.41,46.48,12800.0,46.43,46.5,46.41,46.48,12800.0
2005-11-07 13:50:00,46.5,46.74,46.5,46.68,57900.0,46.5,46.74,46.5,46.68,57900.0
2005-11-07 13:55:00,46.68,46.71,46.63,46.69,60600.0,46.68,46.71,46.63,46.69,60600.0
2005-11-07 14:00:00,46.7,46.7,46.62,46.64,40900.0,46.7,46.7,46.62,46.64,40900.0
2005-11-07 14:05:00,46.64,46.64,46.62,46.64,24300.0,46.64,46.64,46.62,46.64,24300.0
2005-11-07 14:10:00,46.64,46.7,46.59,46.7,42200.0,46.64,46.7,46.59,46.7,42200.0
2005-11-07 14:15:00,46.68,46.75,46.64,46.73,42100.0,46.68,46.75,46.64,46.73,42100.0
2005-11-07 14:20:00,46.72,46.75,46.65,46.65,32900.0,46.72,46.75,46.65,46.65,32900.0
2005-11-07 14:25:00,46.75,46.75,46.63,46.63,131700.0,46.75,46.75,46.63,46.63,131700.0
2005-11-07 14:30:00,46.65,46.75,46.53,46.59,31600.0,46.65,46.75,46.53,46.59,31600.0
2005-11-07 14:35:00,46.6,46.6,46.42,46.58,32400.0,46.6,46.6,46.42,46.58,32400.0
2005-11-07 14:40:00,46.59,46.7,46.59,46.7,46500.0,46.59,46.7,46.59,46.7,46500.0
2005-11-07 14:45:00,46.65,46.7,46.62,46.62,8700.0,46.65,46.7,46.62,46.62,8700.0
2005-11-07 14:50:00,46.63,46.63,46.57,46.6,13800.0,46.63,46.63,46.57,46.6,13800.0
2005-11-07 14:55:00,46.6,46.6,46.58,46.6,13700.0,46.6,46.6,46.58,46.6,13700.0
2005-11-07 15:00:00,46.6,46.63,46.58,46.62,41800.0,46.6,46.63,46.58,46.62,41800.0
2005-11-07 15:05:00,46.62,46.64,46.6,46.63,17600.0,46.62,46.64,46.6,46.63,17600.0
2005-11-07 15:10:00,46.62,46.64,46.6,46.61,36700.0,46.62,46.64,46.6,46.61,36700.0
2005-11-07 15:15:00,46.6,46.61,46.53,46.56,93300.0,46.6,46.61,46.53,46.56,93300.0
2005-11-07 15:20:00,46.58,46.59,46.48,46.49,127700.0,46.58,46.59,46.48,46.49,127700.0
2005-11-07 15:25:00,46.49,46.54,46.47,46.53,9200.0,46.49,46.54,46.47,46.53,9200.0
2005-11-07 15:30:00,46.51,46.53,46.42,46.42,44800.0,46.51,46.53,46.42,46.42,44800.0
2005-11-07 15:35:00,46.43,46.5,46.4,46.5,62600.0,46.43,46.5,46.4,46.5,62600.0
2005-11-07 15:40:00,46.5,46.5,46.41,46.5,15400.0,46.5,46.5,46.41,46.5,15400.0
2005-11-07 15:45:00,46.47,46.49,46.42,46.46,21300.0,46.47,46.49,46.42,46.46,21300.0
2005-11-07 15:50:00,46.48,46.55,46.45,46.5,239900.0,46.48,46.55,46.45,46.5,239900.0
2005-11-07 15:55:00,46.49,46.5,46.42,46.48,38000.0,46.49,46.5,46.42,46.48,38000.0
2005-11-08 09:30:00,46.61,46.62,46.43,46.56,62100.0,46.61,46.62,46.43,46.56,62100.0
2005-11-08 09:35:00,46.56,46.6,46.41,46.49,14700.0,46.56,46.6,46.41,46.49,14700.0
2005-11-08 09:40:00,46.49,46.54,46.48,46.51,24300.0,46.49,46.54,46.48,46.51,24300.0
2005-11-08 09:45:00,46.5,46.51,46.47,46.47,18300.0,46.5,46.51,46.47,46.47,18300.0
2005-11-08 09:50:00,46.47,46.51,46.46,46.47,12400.0,46.47,46.51,46.46,46.47,12400.0
2005-11-08 09:55:00,46.48,46.5,46.45,46.5,21600.0,46.48,46.5,46.45,46.5,21600.0
2005-11-08 10:00:00,46.49,46.55,46.47,46.55,73200.0,46.49,46.55,46.47,46.55,73200.0
2005-11-08 10:05:00,46.55,46.59,46.45,46.46,37800.0,46.55,46.59,46.45,46.46,37800.0
2005-11-08 10:10:00,46.47,46.5,46.45,46.47,29200.0,46.47,46.5,46.45,46.47,29200.0
2005-11-08 10:15:00,46.45,46.45,46.4,46.45,22000.0,46.45,46.45,46.4,46.45,22000.0
2005-11-08 10:20:00,46.45,46.45,46.41,46.41,30900.0,46.45,46.45,46.41,46.41,30900.0
2005-11-08 10:25:00,46.42,46.45,46.41,46.42,7900.0,46.42,46.45,46.41,46.42,7900.0
2005-11-08 10:30:00,46.44,46.45,46.38,46.41,15500.0,46.44,46.45,46.38,46.41,15500.0
2005-11-08 10:35:00,46.41,46.41,45.9,46.35,96200.0,46.41,46.41,45.9,46.35,96200.0
2005-11-08 10:40:00,46.35,46.4,46.25,46.38,14500.0,46.35,46.4,46.25,46.38,14500.0
2005-11-08 10:45:00,46.39,46.41,46.35,46.41,10600.0,46.39,46.41,46.35,46.41,10600.0
2005-11-08 10:50:00,46.41,46.45,46.35,46.4,37000.0,46.41,46.45,46.35,46.4,37000.0
2005-11-08 10:55:00,46.39,46.41,46.35,46.37,15200.0,46.39,46.41,46.35,46.37,15200.0
2005-11-08 11:00:00,46.41,46.44,46.37,46.39,15400.0,46.41,46.44,46.37,46.39,15400.0
2005-11-08 11:05:00,46.42,46.45,46.33,46.41,30700.0,46.42,46.45,46.33,46.41,30700.0
2005-11-08 11:10:00,46.43,46.45,46.3,46.43,14600.0,46.43,46.45,46.3,46.43,14600.0
2005-11-08 11:15:00,46.45,46.45,46.37,46.45,11900.0,46.45,46.45,46.37,46.45,11900.0
2005-11-08 11:20:00,46.42,46.47,46.4,46.43,17700.0,46.42,46.47,46.4,46.43,17700.0
2005-11-08 11:25:00,46.44,46.45,46.4,46.41,13000.0,46.44,46.45,46.4,46.41,13000.0
2005-11-08 11:30:00,46.44,46.45,46.41,46.41,11800.0,46.44,46.45,46.41,46.41,11800.0
2005-11-08 11:35:00,46.41,46.42,46.39,46.39,5000.0,46.41,46.42,46.39,46.39,5000.0
2005-11-08 11:40:00,46.38,46.5,46.38,46.5,9400.0,46.38,46.5,46.38,46.5,9400.0
2005-11-08 11:45:00,46.55,46.6,46.5,46.58,12700.0,46.55,46.6,46.5,46.58,12700.0
2005-11-08 11:50:00,46.57,46.6,46.53,46.6,13400.0,46.57,46.6,46.53,46.6,13400.0
2005-11-08 11:55:00,46.6,46.6,46.54,46.58,7400.0,46.6,46.6,46.54,46.58,7400.0
2005-11-08 12:00:00,46.58,46.58,46.5,46.52,4400.0,46.58,46.58,46.5,46.52,4400.0
2005-11-08 12:05:00,46.49,46.58,46.49,46.57,7400.0,46.49,46.58,46.49,46.57,7400.0
2005-11-08 12:10:00,46.54,46.62,46.54,46.6,33000.0,46.54,46.62,46.54,46.6,33000.0
2005-11-08 12:15:00,46.6,46.6,46.55,46.55,17900.0,46.6,46.6,46.55,46.55,17900.0
2005-11-08 12:20:00,46.56,46.6,46.51,46.51,16900.0,46.56,46.6,46.51,46.51,16900.0
2005-11-08 12:25:00,46.52,46.59,46.52,46.58,8800.0,46.52,46.59,46.52,46.58,8800.0
2005-11-08 12:30:00,46.58,46.58,46.53,46.53,8900.0,46.58,46.58,46.53,46.53,8900.0
2005-11-08 12:35:00,46.53,46.59,46.53,46.59,6800.0,46.53,46.59,46.53,46.59,6800.0
2005-11-08 12:40:00,46.57,46.6,46.57,46.58,3700.0,46.57,46.6,46.57,46.58,3700.0
2005-11-08 12:45:00,46.59,46.6,46.58,46.59,9500.0,46.59,46.6,46.58,46.59,9500.0
2005-11-08 12:50:00,46.59,46.59,46.5,46.51,18100.0,46.59,46.59,46.5,46.51,18100.0
2005-11-08 12:55:00,46.5,46.61,46.49,46.6,13300.0,46.5,46.61,46.49,46.6,13300.0
2005-11-08 13:00:00,46.59,46.6,46.56,46.6,10800.0,46.59,46.6,46.56,46.6,10800.0
2005-11-08 13:05:00,46.58,46.58,46.56,46.57,12700.0,46.58,46.58,46.56,46.57,12700.0
2005-11-08 13:10:00,46.57,46.6,46.56,46.58,14900.0,46.57,46.6,46.56,46.58,14900.0
2005-11-08 13:15:00,46.6,46.61,46.58,46.6,14200.0,46.6,46.61,46.58,46.6,14200.0
2005-11-08 13:20:00,46.6,46.63,46.59,46.61,13300.0,46.6,46.63,46.59,46.61,13300.0
2005-11-08 13:25:00,46.61,46.71,46.61,46.7,23700.0,46.61,46.71,46.61,46.7,23700.0
2005-11-08 13:30:00,46.71,46.72,46.6,46.61,15900.0,46.71,46.72,46.6,46.61,15900.0
2005-11-08 13:35:00,46.6,46.65,46.59,46.65,7600.0,46.6,46.65,46.59,46.65,7600.0
2005-11-08 13:40:00,46.61,46.63,46.59,46.62,7500.0,46.61,46.63,46.59,46.62,7500.0
2005-11-08 13:45:00,46.61,46.61,46.59,46.59,4900.0,46.61,46.61,46.59,46.59,4900.0
2005-11-08 13:50:00,46.61,46.61,46.58,46.58,6300.0,46.61,46.61,46.58,46.58,6300.0
2005-11-08 13:55:00,46.58,46.63,46.57,46.63,11100.0,46.58,46.63,46.57,46.63,11100.0
2005-11-08 14:00:00,46.65,46.65,46.61,46.65,3200.0,46.65,46.65,46.61,46.65,3200.0
2005-11-08 14:05:00,46.65,46.74,46.62,46.7,13400.0,46.65,46.74,46.62,46.7,13400.0
2005-11-08 14:10:00,46.7,46.7,46.61,46.65,13800.0,46.7,46.7,46.61,46.65,13800.0
2005-11-08 14:15:00,46.66,46.66,46.57,46.57,25200.0,46.66,46.66,46.57,46.57,25200.0
2005-11-08 14:20:00,46.57,46.65,46.57,46.61,7300.0,46.57,46.65,46.57,46.61,7300.0
2005-11-08 14:25:00,46.61,46.75,46.6,46.69,8700.0,46.61,46.75,46.6,46.69,8700.0
2005-11-08 14:30:00,46.69,46.69,46.62,46.67,6200.0,46.69,46.69,46.62,46.67,6200.0
2005-11-08 14:35:00,46.66,46.75,46.63,46.69,10800.0,46.66,46.75,46.63,46.69,10800.0
2005-11-08 14:40:00,46.68,46.74,46.66,46.67,6500.0,46.68,46.74,46.66,46.67,6500.0
2005-11-08 14:45:00,46.66,46.78,46.66,46.71,7000.0,46.66,46.78,46.66,46.71,7000.0
2005-11-08 14:50:00,46.69,46.75,46.67,46.74,7100.0,46.69,46.75,46.67,46.74,7100.0
2005-11-08 14:55:00,46.73,46.74,46.66,46.68,4800.0,46.73,46.74,46.66,46.68,4800.0
2005-11-08 15:00:00,46.68,46.75,46.68,46.73,5400.0,46.68,46.75,46.68,46.73,5400.0
2005-11-08 15:05:00,46.72,46.76,46.72,46.73,5500.0,46.72,46.76,46.72,46.73,5500.0
2005-11-08 15:10:00,46.72,46.81,46.7,46.8,22300.0,46.72,46.81,46.7,46.8,22300.0
2005-11-08 15:15:00,46.8,46.89,46.77,46.85,11200.0,46.8,46.89,46.77,46.85,11200.0
2005-11-08 15:20:00,46.85,46.96,46.83,46.89,27200.0,46.85,46.96,46.83,46.89,27200.0
2005-11-08 15:25:00,46.88,46.88,46.78,46.84,13800.0,46.88,46.88,46.78,46.84,13800.0
2005-11-08 15:30:00,46.85,46.86,46.79,46.82,13800.0,46.85,46.86,46.79,46.82,13800.0
2005-11-08 15:35:00,46.83,46.84,46.78,46.83,12300.0,46.83,46.84,46.78,46.83,12300.0
2005-11-08 15:40:00,46.8,46.85,46.76,46.79,9400.0,46.8,46.85,46.76,46.79,9400.0
2005-11-08 15:45:00,46.77,46.77,46.7,46.71,13300.0,46.77,46.77,46.7,46.71,13300.0
2005-11-08 15:50:00,46.67,46.82,46.66,46.78,48900.0,46.67,46.82,46.66,46.78,48900.0
2005-11-08 15:55:00,46.78,46.78,46.71,46.77,37400.0,46.78,46.78,46.71,46.77,37400.0
2005-11-09 09:30:00,46.85,46.89,46.26,46.39,67000.0,46.85,46.89,46.26,46.39,67000.0
2005-11-09 09:35:00,46.47,46.7,46.23,46.23,60100.0,46.47,46.7,46.23,46.23,60100.0
2005-11-09 09:40:00,46.24,46.3,46.07,46.2,50000.0,46.24,46.3,46.07,46.2,50000.0
2005-11-09 09:45:00,46.2,46.22,45.86,45.89,114000.0,46.2,46.22,45.86,45.89,114000.0
2005-11-09 09:50:00,45.89,45.99,45.88,45.88,41900.0,45.89,45.99,45.88,45.88,41900.0
2005-11-09 09:55:00,45.87,45.88,45.57,45.57,91400.0,45.87,45.88,45.57,45.57,91400.0
2005-11-09 10:00:00,45.57,45.75,45.54,45.74,95100.0,45.57,45.75,45.54,45.74,95100.0
2005-11-09 10:05:00,45.74,45.75,45.72,45.73,27900.0,45.74,45.75,45.72,45.73,27900.0
2005-11-09 10:10:00,45.74,45.77,45.73,45.77,38500.0,45.74,45.77,45.73,45.77,38500.0
2005-11-09 10:15:00,45.77,45.78,45.61,45.67,35000.0,45.77,45.78,45.61,45.67,35000.0
2005-11-09 10:20:00,45.67,45.67,45.5,45.53,50900.0,45.67,45.67,45.5,45.53,50900.0
2005-11-09 10:25:00,45.52,45.87,45.31,45.38,113400.0,45.52,45.87,45.31,45.38,113400.0
2005-11-09 10:30:00,45.39,45.6,45.39,45.6,49000.0,45.39,45.6,45.39,45.6,49000.0
2005-11-09 10:35:00,45.6,45.66,45.55,45.55,31300.0,45.6,45.66,45.55,45.55,31300.0
2005-11-09 10:40:00,45.55,45.66,45.55,45.58,24100.0,45.55,45.66,45.55,45.58,24100.0
2005-11-09 10:45:00,45.58,45.68,45.58,45.66,28600.0,45.58,45.68,45.58,45.66,28600.0
2005-11-09 10:50:00,45.66,45.71,45.65,45.71,23700.0,45.66,45.71,45.65,45.71,23700.0
2005-11-09 10:55:00,45.71,45.71,45.65,45.66,24700.0,45.71,45.71,45.65,45.66,24700.0
2005-11-09 11:00:00,45.69,45.69,45.59,45.6,26900.0,45.69,45.69,45.59,45.6,26900.0
2005-11-09 11:05:00,45.59,45.6,45.5,45.54,18800.0,45.59,45.6,45.5,45.54,18800.0
2005-11-09 11:10:00,45.53,45.6,45.53,45.6,20900.0,45.53,45.6,45.53,45.6,20900.0
2005-11-09 11:15:00,45.6,45.69,45.59,45.69,19600.0,45.6,45.69,45.59,45.69,19600.0
2005-11-09 11:20:00,45.69,45.69,45.63,45.69,12900.0,45.69,45.69,45.63,45.69,12900.0
2005-11-09 11:25:00,45.69,45.7,45.68,45.7,22300.0,45.69,45.7,45.68,45.7,22300.0
2005-11-09 11:30:00,45.68,45.71,45.67,45.71,17300.0,45.68,45.71,45.67,45.71,17300.0
2005-11-09 11:35:00,45.69,45.78,45.67,45.77,55200.0,45.69,45.78,45.67,45.77,55200.0
2005-11-09 11:40:00,45.78,45.84,45.75,45.84,27800.0,45.78,45.84,45.75,45.84,27800.0
2005-11-09 11:45:00,45.84,45.84,45.8,45.84,45800.0,45.84,45.84,45.8,45.84,45800.0
2005-11-09 11:50:00,45.84,45.9,45.84,45.9,57400.0,45.84,45.9,45.84,45.9,57400.0
2005-11-09 11:55:00,45.89,45.95,45.87,45.95,28400.0,45.89,45.95,45.87,45.95,28400.0
2005-11-09 12:00:00,45.96,45.96,45.84,45.84,32700.0,45.96,45.96,45.84,45.84,32700.0
2005-11-09 12:05:00,45.84,45.9,45.82,45.9,9400.0,45.84,45.9,45.82,45.9,9400.0
2005-11-09 12:10:00,45.9,45.92,45.9,45.91,29600.0,45.9,45.92,45.9,45.91,29600.0
2005-11-09 12:15:00,45.91,45.92,45.88,45.88,68100.0,45.91,45.92,45.88,45.88,68100.0
2005-11-09 12:20:00,45.88,45.88,45.84,45.86,16300.0,45.88,45.88,45.84,45.86,16300.0
2005-11-09 12:25:00,45.87,45.9,45.87,45.89,28800.0,45.87,45.9,45.87,45.89,28800.0
2005-11-09 12:30:00,45.88,45.89,45.84,45.84,34100.0,45.88,45.89,45.84,45.84,34100.0
2005-11-09 12:35:00,45.84,45.85,45.81,45.84,24000.0,45.84,45.85,45.81,45.84,24000.0
2005-11-09 12:40:00,45.85,45.87,45.83,45.86,28900.0,45.85,45.87,45.83,45.86,28900.0
2005-11-09 12:45:00,45.86,45.86,45.84,45.85,26700.0,45.86,45.86,45.84,45.85,26700.0
2005-11-09 12:50:00,45.86,45.89,45.85,45.89,24400.0,45.86,45.89,45.85,45.89,24400.0
2005-11-09 12:55:00,45.9,45.9,45.88,45.89,16000.0,45.9,45.9,45.88,45.89,16000.0
2005-11-09 13:00:00,45.89,45.9,45.88,45.89,18000.0,45.89,45.9,45.88,45.89,18000.0
2005-11-09 13:05:00,45.9,45.9,45.87,45.87,18000.0,45.9,45.9,45.87,45.87,18000.0
2005-11-09 13:10:00,45.88,45.88,45.84,45.86,7000.0,45.88,45.88,45.84,45.86,7000.0
2005-11-09 13:15:00,45.88,45.9,45.86,45.86,5500.0,45.88,45.9,45.86,45.86,5500.0
2005-11-09 13:20:00,45.85,45.9,45.85,45.88,15500.0,45.85,45.9,45.85,45.88,15500.0
2005-11-09 13:25:00,45.88,45.89,45.85,45.86,25300.0,45.88,45.89,45.85,45.86,25300.0
2005-11-09 13:30:00,45.86,45.87,45.85,45.86,19600.0,45.86,45.87,45.85,45.86,19600.0
2005-11-09 13:35:00,45.87,45.87,45.81,45.83,17400.0,45.87,45.87,45.81,45.83,17400.0
2005-11-09 13:40:00,45.82,45.86,45.78,45.84,17100.0,45.82,45.86,45.78,45.84,17100.0
2005-11-09 13:45:00,45.85,45.85,45.82,45.85,19600.0,45.85,45.85,45.82,45.85,19600.0
2005-11-09 13:50:00,45.83,45.86,45.78,45.79,95300.0,45.83,45.86,45.78,45.79,95300.0
2005-11-09 13:55:00,45.78,45.84,45.77,45.84,17700.0,45.78,45.84,45.77,45.84,17700.0
2005-11-09 14:00:00,45.83,45.86,45.73,45.75,65500.0,45.83,45.86,45.73,45.75,65500.0
2005-11-09 14:05:00,45.75,45.88,45.75,45.87,176400.0,45.75,45.88,45.75,45.87,176400.0
2005-11-09 14:10:00,45.86,45.86,45.78,45.82,10000.0,45.86,45.86,45.78,45.82,10000.0
2005-11-09 14:15:00,45.84,45.87,45.77,45.77,10400.0,45.84,45.87,45.77,45.77,10400.0
2005-11-09 14:20:00,45.8,45.84,45.75,45.83,18800.0,45.8,45.84,45.75,45.83,18800.0
2005-11-09 14:25:00,45.83,45.84,45.79,45.84,13300.0,45.83,45.84,45.79,45.84,13300.0
2005-11-09 14:30:00,45.83,45.89,45.82,45.87,22200.0,45.83,45.89,45.82,45.87,22200.0
2005-11-09 14:35:00,45.88,46.07,45.85,45.96,55000.0,45.88,46.07,45.85,45.96,55000.0
2005-11-09 14:40:00,45.95,45.98,45.23,45.84,29200.0,45.95,45.98,45.23,45.84,29200.0
2005-11-09 14:45:00,45.85,45.89,45.8,45.82,35600.0,45.85,45.89,45.8,45.82,35600.0
2005-11-09 14:50:00,45.8,45.86,45.72,45.82,17100.0,45.8,45.86,45.72,45.82,17100.0
2005-11-09 14:55:00,45.82,45.87,45.82,45.86,7900.0,45.82,45.87,45.82,45.86,7900.0
2005-11-09 15:00:00,45.86,45.87,45.82,45.82,7600.0,45.86,45.87,45.82,45.82,7600.0
2005-11-09 15:05:00,45.84,45.89,45.84,45.85,11400.0,45.84,45.89,45.84,45.85,11400.0
2005-11-09 15:10:00,45.85,45.9,45.85,45.88,12400.0,45.85,45.9,45.85,45.88,12400.0
2005-11-09 15:15:00,45.89,45.98,45.87,45.94,94300.0,45.89,45.98,45.87,45.94,94300.0
2005-11-09 15:20:00,45.94,46.02,45.93,46.0,24500.0,45.94,46.02,45.93,46.0,24500.0
2005-11-09 15:25:00,46.0,46.06,46.0,46.06,28100.0,46.0,46.06,46.0,46.06,28100.0
2005-11-09 15:30:00,46.04,46.07,46.0,46.05,28100.0,46.04,46.07,46.0,46.05,28100.0
2005-11-09 15:35:00,46.05,46.11,46.05,46.07,46100.0,46.05,46.11,46.05,46.07,46100.0
2005-11-09 15:40:00,46.07,46.11,46.05,46.1,39900.0,46.07,46.11,46.05,46.1,39900.0
2005-11-09 15:45:00,46.08,46.12,46.0,46.01,47900.0,46.08,46.12,46.0,46.01,47900.0
2005-11-09 15:50:00,46.0,46.17,45.99,46.16,82800.0,46.0,46.17,45.99,46.16,82800.0
2005-11-09 15:55:00,46.16,46.27,46.08,46.24,110500.0,46.16,46.27,46.08,46.24,110500.0
2005-11-10 09:30:00,46.58,46.93,46.41,46.76,80900.0,46.58,46.93,46.41,46.76,80900.0
2005-11-10 09:35:00,46.75,46.77,46.65,46.74,26100.0,46.75,46.77,46.65,46.74,26100.0
2005-11-10 09:40:00,46.75,46.98,46.72,46.9,40800.0,46.75,46.98,46.72,46.9,40800.0
2005-11-10 09:45:00,46.9,47.23,46.87,47.1,61200.0,46.9,47.23,46.87,47.1,61200.0
2005-11-10 09:50:00,47.09,47.11,46.74,46.87,81200.0,47.09,47.11,46.74,46.87,81200.0
2005-11-10 09:55:00,46.88,46.94,46.58,46.6,37000.0,46.88,46.94,46.58,46.6,37000.0
2005-11-10 10:00:00,46.59,46.62,46.4,46.47,29100.0,46.59,46.62,46.4,46.47,29100.0
2005-11-10 10:05:00,46.49,46.57,46.22,46.49,29000.0,46.49,46.57,46.22,46.49,29000.0
2005-11-10 10:10:00,46.55,46.65,46.3,46.56,50000.0,46.55,46.65,46.3,46.56,50000.0
2005-11-10 10:15:00,46.56,47.1,46.03,46.27,90000.0,46.56,47.1,46.03,46.27,90000.0
2005-11-10 10:20:00,46.28,46.44,46.25,46.4,44700.0,46.28,46.44,46.25,46.4,44700.0
2005-11-10 10:25:00,46.4,46.49,46.34,46.37,38300.0,46.4,46.49,46.34,46.37,38300.0
2005-11-10 10:30:00,46.34,46.47,46.31,46.31,18600.0,46.34,46.47,46.31,46.31,18600.0
2005-11-10 10:35:00,46.31,46.31,46.22,46.27,18300.0,46.31,46.31,46.22,46.27,18300.0
2005-11-10 10:40:00,46.25,46.25,45.83,45.92,47200.0,46.25,46.25,45.83,45.92,47200.0
2005-11-10 10:45:00,45.92,45.95,45.76,45.82,35000.0,45.92,45.95,45.76,45.82,35000.0
2005-11-10 10:50:00,45.85,45.99,45.84,45.94,30900.0,45.85,45.99,45.84,45.94,30900.0
2005-11-10 10:55:00,45.95,46.15,45.95,46.05,39400.0,45.95,46.15,45.95,46.05,39400.0
2005-11-10 11:00:00,46.05,46.25,46.05,46.23,15400.0,46.05,46.25,46.05,46.23,15400.0
2005-11-10 11:05:00,46.24,46.28,46.18,46.26,23600.0,46.24,46.28,46.18,46.26,23600.0
2005-11-10 11:10:00,46.25,46.27,46.23,46.25,32500.0,46.25,46.27,46.23,46.25,32500.0
2005-11-10 11:15:00,46.25,46.33,46.25,46.33,12400.0,46.25,46.33,46.25,46.33,12400.0
2005-11-10 11:20:00,46.33,46.33,46.26,46.26,9400.0,46.33,46.33,46.26,46.26,9400.0
2005-11-10 11:25:00,46.25,46.33,46.19,46.33,9700.0,46.25,46.33,46.19,46.33,9700.0
2005-11-10 11:30:00,46.33,46.33,46.28,46.3,4000.0,46.33,46.33,46.28,46.3,4000.0
2005-11-10 11:35:00,46.31,46.36,46.3,46.34,11000.0,46.31,46.36,46.3,46.34,11000.0
2005-11-10 11:40:00,46.32,46.33,46.29,46.3,6300.0,46.32,46.33,46.29,46.3,6300.0
2005-11-10 11:45:00,46.32,46.37,46.31,46.33,10900.0,46.32,46.37,46.31,46.33,10900.0
2005-11-10 11:50:00,46.33,46.37,46.19,46.26,45100.0,46.33,46.37,46.19,46.26,45100.0
2005-11-10 11:55:00,46.25,46.32,46.24,46.27,13300.0,46.25,46.32,46.24,46.27,13300.0
2005-11-10 12:00:00,46.31,46.31,46.26,46.26,9300.0,46.31,46.31,46.26,46.26,9300.0
2005-11-10 12:05:00,46.27,46.28,46.26,46.28,2000.0,46.27,46.28,46.26,46.28,2000.0
2005-11-10 12:10:00,46.27,46.29,46.27,46.29,4100.0,46.27,46.29,46.27,46.29,4100.0
2005-11-10 12:15:00,46.27,46.39,46.27,46.39,7200.0,46.27,46.39,46.27,46.39,7200.0
2005-11-10 12:20:00,46.38,46.61,46.38,46.61,21200.0,46.38,46.61,46.38,46.61,21200.0
2005-11-10 12:25:00,46.61,46.74,46.59,46.74,11300.0,46.61,46.74,46.59,46.74,11300.0
2005-11-10 12:30:00,46.73,46.77,46.72,46.73,11800.0,46.73,46.77,46.72,46.73,11800.0
2005-11-10 12:35:00,46.73,46.73,46.63,46.64,10000.0,46.73,46.73,46.63,46.64,10000.0
2005-11-10 12:40:00,46.65,46.65,46.61,46.61,5200.0,46.65,46.65,46.61,46.61,5200.0
2005-11-10 12:45:00,46.61,46.64,46.61,46.64,4000.0,46.61,46.64,46.61,46.64,4000.0
2005-11-10 12:50:00,46.63,46.69,46.62,46.67,8300.0,46.63,46.69,46.62,46.67,8300.0
2005-11-10 12:55:00,46.69,46.85,46.68,46.82,15200.0,46.69,46.85,46.68,46.82,15200.0
2005-11-10 13:00:00,46.82,47.11,46.78,47.08,25400.0,46.82,47.11,46.78,47.08,25400.0
2005-11-10 13:05:00,47.09,47.13,46.99,47.12,31600.0,47.09,47.13,46.99,47.12,31600.0
2005-11-10 13:10:00,47.12,47.13,47.01,47.1,21300.0,47.12,47.13,47.01,47.1,21300.0
2005-11-10 13:15:00,47.1,47.13,46.98,46.98,13500.0,47.1,47.13,46.98,46.98,13500.0
2005-11-10 13:20:00,46.99,47.0,46.9,46.92,8700.0,46.99,47.0,46.9,46.92,8700.0
2005-11-10 13:25:00,46.94,47.02,46.94,46.99,17300.0,46.94,47.02,46.94,46.99,17300.0
2005-11-10 13:30:00,46.99,46.99,46.9,46.95,15700.0,46.99,46.99,46.9,46.95,15700.0
2005-11-10 13:35:00,46.96,47.0,46.92,47.0,10800.0,46.96,47.0,46.92,47.0,10800.0
2005-11-10 13:40:00,46.99,47.1,46.99,47.1,19500.0,46.99,47.1,46.99,47.1,19500.0
2005-11-10 13:45:00,47.1,47.13,47.03,47.06,15400.0,47.1,47.13,47.03,47.06,15400.0
2005-11-10 13:50:00,47.06,47.12,47.05,47.07,43600.0,47.06,47.12,47.05,47.07,43600.0
2005-11-10 13:55:00,47.06,47.11,46.97,47.05,47100.0,47.06,47.11,46.97,47.05,47100.0
2005-11-10 14:00:00,47.05,47.08,46.88,46.9,52900.0,47.05,47.08,46.88,46.9,52900.0
2005-11-10 14:05:00,46.9,47.0,46.81,47.0,34600.0,46.9,47.0,46.81,47.0,34600.0
2005-11-10 14:10:00,46.99,47.11,46.99,47.1,15500.0,46.99,47.11,46.99,47.1,15500.0
2005-11-10 14:15:00,47.09,47.2,47.05,47.2,13200.0,47.09,47.2,47.05,47.2,13200.0
2005-11-10 14:20:00,47.2,47.2,47.11,47.13,9900.0,47.2,47.2,47.11,47.13,9900.0
2005-11-10 14:25:00,47.15,47.17,47.1,47.17,15600.0,47.15,47.17,47.1,47.17,15600.0
2005-11-10 14:30:00,47.17,47.25,47.17,47.22,26000.0,47.17,47.25,47.17,47.22,26000.0
2005-11-10 14:35:00,47.22,47.22,47.21,47.22,8700.0,47.22,47.22,47.21,47.22,8700.0
2005-11-10 14:40:00,47.22,47.23,47.19,47.19,13200.0,47.22,47.23,47.19,47.19,13200.0
2005-11-10 14:45:00,47.18,47.19,47.12,47.16,17800.0,47.18,47.19,47.12,47.16,17800.0
2005-11-10 14:50:00,47.16,47.19,47.15,47.17,10200.0,47.16,47.19,47.15,47.17,10200.0
2005-11-10 14:55:00,47.17,47.21,47.13,47.13,47500.0,47.17,47.21,47.13,47.13,47500.0
2005-11-10 15:00:00,47.13,47.16,47.13,47.14,17800.0,47.13,47.16,47.13,47.14,17800.0
2005-11-10 15:05:00,47.13,47.2,47.12,47.17,36800.0,47.13,47.2,47.12,47.17,36800.0
2005-11-10 15:10:00,47.16,47.16,47.09,47.12,24900.0,47.16,47.16,47.09,47.12,24900.0
2005-11-10 15:15:00,47.12,47.14,47.1,47.14,9100.0,47.12,47.14,47.1,47.14,9100.0
2005-11-10 15:20:00,47.15,47.15,47.0,47.04,35300.0,47.15,47.15,47.0,47.04,35300.0
2005-11-10 15:25:00,47.04,47.1,47.04,47.08,20200.0,47.04,47.1,47.04,47.08,20200.0
2005-11-10 15:30:00,47.08,47.08,46.98,47.06,23500.0,47.08,47.08,46.98,47.06,23500.0
2005-11-10 15:35:00,47.06,47.2,47.06,47.17,29400.0,47.06,47.2,47.06,47.17,29400.0
2005-11-10 15:40:00,47.17,47.2,47.15,47.2,22100.0,47.17,47.2,47.15,47.2,22100.0
2005-11-10 15:45:00,47.19,47.19,47.09,47.15,30800.0,47.19,47.19,47.09,47.15,30800.0
2005-11-10 15:50:00,47.15,47.22,47.14,47.22,34000.0,47.15,47.22,47.14,47.22,34000.0
2005-11-10 15:55:00,47.22,47.25,47.12,47.23,52300.0,47.22,47.25,47.12,47.23,52300.0
2005-11-11 09:30:00,47.32,47.6,47.32,47.37,60900.0,47.32,47.6,47.32,47.37,60900.0
2005-11-11 09:35:00,47.4,47.49,47.31,47.47,32700.0,47.4,47.49,47.31,47.47,32700.0
2005-11-11 09:40:00,47.49,47.67,47.45,47.66,30500.0,47.49,47.67,47.45,47.66,30500.0
2005-11-11 09:45:00,47.68,47.77,47.59,47.7,27200.0,47.68,47.77,47.59,47.7,27200.0
2005-11-11 09:50:00,47.77,47.77,47.63,47.63,34500.0,47.77,47.77,47.63,47.63,34500.0
2005-11-11 09:55:00,47.63,47.63,47.31,47.44,54500.0,47.63,47.63,47.31,47.44,54500.0
2005-11-11 10:00:00,47.44,47.44,46.93,46.93,41300.0,47.44,47.44,46.93,46.93,41300.0
2005-11-11 10:05:00,46.92,47.22,46.6,46.98,95600.0,46.92,47.22,46.6,46.98,95600.0
2005-11-11 10:10:00,46.98,47.09,46.95,46.95,42500.0,46.98,47.09,46.95,46.95,42500.0
2005-11-11 10:15:00,46.96,47.05,46.79,46.95,45700.0,46.96,47.05,46.79,46.95,45700.0
2005-11-11 10:20:00,46.97,47.0,46.86,46.92,23700.0,46.97,47.0,46.86,46.92,23700.0
2005-11-11 10:25:00,46.94,46.95,46.84,46.91,12300.0,46.94,46.95,46.84,46.91,12300.0
2005-11-11 10:30:00,46.91,47.0,46.9,46.97,24200.0,46.91,47.0,46.9,46.97,24200.0
2005-11-11 10:35:00,46.97,47.0,46.96,46.99,10500.0,46.97,47.0,46.96,46.99,10500.0
2005-11-11 10:40:00,46.98,47.08,46.91,47.0,14100.0,46.98,47.08,46.91,47.0,14100.0
2005-11-11 10:45:00,47.01,47.19,47.01,47.19,14300.0,47.01,47.19,47.01,47.19,14300.0
2005-11-11 10:50:00,47.19,47.24,47.18,47.24,6200.0,47.19,47.24,47.18,47.24,6200.0
2005-11-11 10:55:00,47.24,47.55,47.24,47.49,34200.0,47.24,47.55,47.24,47.49,34200.0
2005-11-11 11:00:00,47.45,47.57,47.45,47.55,20000.0,47.45,47.57,47.45,47.55,20000.0
2005-11-11 11:05:00,47.57,47.65,47.55,47.6,14600.0,47.57,47.65,47.55,47.6,14600.0
2005-11-11 11:10:00,47.59,47.71,47.59,47.7,40800.0,47.59,47.71,47.59,47.7,40800.0
2005-11-11 11:15:00,47.72,47.74,47.58,47.58,49500.0,47.72,47.74,47.58,47.58,49500.0
2005-11-11 11:20:00,47.58,47.73,47.58,47.73,39800.0,47.58,47.73,47.58,47.73,39800.0
2005-11-11 11:25:00,47.69,47.73,47.66,47.71,8200.0,47.69,47.73,47.66,47.71,8200.0
2005-11-11 11:30:00,47.7,47.7,47.52,47.57,20500.0,47.7,47.7,47.52,47.57,20500.0
2005-11-11 11:35:00,47.52,47.6,47.5,47.53,32400.0,47.52,47.6,47.5,47.53,32400.0
2005-11-11 11:40:00,47.53,47.72,47.53,47.72,25400.0,47.53,47.72,47.53,47.72,25400.0
2005-11-11 11:45:00,47.7,47.74,47.68,47.74,11200.0,47.7,47.74,47.68,47.74,11200.0
2005-11-11 11:50:00,47.71,47.75,47.68,47.7,18600.0,47.71,47.75,47.68,47.7,18600.0
2005-11-11 11:55:00,47.71,47.72,47.68,47.68,7000.0,47.71,47.72,47.68,47.68,7000.0
2005-11-11 12:00:00,47.71,47.72,47.68,47.72,14700.0,47.71,47.72,47.68,47.72,14700.0
2005-11-11 12:05:00,47.68,47.8,47.68,47.78,23700.0,47.68,47.8,47.68,47.78,23700.0
2005-11-11 12:10:00,47.76,47.94,47.75,47.78,41400.0,47.76,47.94,47.75,47.78,41400.0
2005-11-11 12:15:00,47.78,47.78,47.72,47.74,41200.0,47.78,47.78,47.72,47.74,41200.0
2005-11-11 12:20:00,47.74,47.74,47.72,47.73,12400.0,47.74,47.74,47.72,47.73,12400.0
2005-11-11 12:25:00,47.74,47.75,47.72,47.73,17000.0,47.74,47.75,47.72,47.73,17000.0
2005-11-11 12:30:00,47.75,47.76,47.71,47.73,9000.0,47.75,47.76,47.71,47.73,9000.0
2005-11-11 12:35:00,47.73,47.75,47.61,47.69,29300.0,47.73,47.75,47.61,47.69,29300.0
2005-11-11 12:40:00,47.63,47.75,47.53,47.53,73300.0,47.63,47.75,47.53,47.53,73300.0
2005-11-11 12:45:00,47.54,47.57,47.46,47.48,18000.0,47.54,47.57,47.46,47.48,18000.0
2005-11-11 12:50:00,47.5,47.5,47.4,47.48,20900.0,47.5,47.5,47.4,47.48,20900.0
2005-11-11 12:55:00,47.5,47.5,47.3,47.35,24500.0,47.5,47.5,47.3,47.35,24500.0
2005-11-11 13:00:00,47.31,47.42,47.26,47.33,12200.0,47.31,47.42,47.26,47.33,12200.0
2005-11-11 13:05:00,47.34,47.47,47.34,47.42,7400.0,47.34,47.47,47.34,47.42,7400.0
2005-11-11 13:10:00,47.45,47.5,47.41,47.5,6500.0,47.45,47.5,47.41,47.5,6500.0
2005-11-11 13:15:00,47.5,47.54,47.46,47.46,9100.0,47.5,47.54,47.46,47.46,9100.0
2005-11-11 13:20:00,47.46,47.46,47.32,47.34,18400.0,47.46,47.46,47.32,47.34,18400.0
2005-11-11 13:25:00,47.32,47.42,47.32,47.42,21200.0,47.32,47.42,47.32,47.42,21200.0
2005-11-11 13:30:00,47.42,47.51,47.38,47.5,14100.0,47.42,47.51,47.38,47.5,14100.0
2005-11-11 13:35:00,47.5,47.56,47.44,47.45,22000.0,47.5,47.56,47.44,47.45,22000.0
2005-11-11 13:40:00,47.44,47.45,47.41,47.42,5000.0,47.44,47.45,47.41,47.42,5000.0
2005-11-11 13:45:00,47.43,47.47,47.41,47.46,11100.0,47.43,47.47,47.41,47.46,11100.0
2005-11-11 13:50:00,47.48,47.52,47.47,47.47,2300.0,47.48,47.52,47.47,47.47,2300.0
2005-11-11 13:55:00,47.47,47.58,47.47,47.56,5900.0,47.47,47.58,47.47,47.56,5900.0
2005-11-11 14:00:00,47.57,47.58,47.5,47.51,8900.0,47.57,47.58,47.5,47.51,8900.0
2005-11-11 14:05:00,47.52,47.6,47.5,47.57,11400.0,47.52,47.6,47.5,47.57,11400.0
2005-11-11 14:10:00,47.6,47.64,47.56,47.64,15600.0,47.6,47.64,47.56,47.64,15600.0
2005-11-11 14:15:00,47.63,47.63,47.5,47.51,12500.0,47.63,47.63,47.5,47.51,12500.0
2005-11-11 14:20:00,47.5,47.5,47.39,47.41,31500.0,47.5,47.5,47.39,47.41,31500.0
2005-11-11 14:25:00,47.43,47.49,47.38,47.41,10500.0,47.43,47.49,47.38,47.41,10500.0
2005-11-11 14:30:00,47.43,47.45,47.36,47.37,17400.0,47.43,47.45,47.36,47.37,17400.0
2005-11-11 14:35:00,47.39,47.42,47.34,47.4,15900.0,47.39,47.42,47.34,47.4,15900.0
2005-11-11 14:40:00,47.38,47.4,47.37,47.39,15700.0,47.38,47.4,47.37,47.39,15700.0
2005-11-11 14:45:00,47.39,47.42,47.38,47.4,13600.0,47.39,47.42,47.38,47.4,13600.0
2005-11-11 14:50:00,47.4,47.41,47.36,47.37,9500.0,47.4,47.41,47.36,47.37,9500.0
2005-11-11 14:55:00,47.37,47.38,47.28,47.29,19100.0,47.37,47.38,47.28,47.29,19100.0
2005-11-11 15:00:00,47.29,47.3,47.14,47.15,37500.0,47.29,47.3,47.14,47.15,37500.0
2005-11-11 15:05:00,47.14,47.31,47.13,47.15,23200.0,47.14,47.31,47.13,47.15,23200.0
2005-11-11 15:10:00,47.13,47.23,47.1,47.15,25100.0,47.13,47.23,47.1,47.15,25100.0
2005-11-11 15:15:00,47.15,47.15,47.1,47.14,16200.0,47.15,47.15,47.1,47.14,16200.0
2005-11-11 15:20:00,47.15,47.19,47.1,47.1,16600.0,47.15,47.19,47.1,47.1,16600.0
2005-11-11 15:25:00,47.11,47.12,47.08,47.09,16200.0,47.11,47.12,47.08,47.09,16200.0
2005-11-11 15:30:00,47.09,47.13,47.06,47.06,37300.0,47.09,47.13,47.06,47.06,37300.0
2005-11-11 15:35:00,47.06,47.08,47.02,47.02,28000.0,47.06,47.08,47.02,47.02,28000.0
2005-11-11 15:40:00,47.02,47.03,46.96,46.96,36200.0,47.02,47.03,46.96,46.96,36200.0
2005-11-11 15:45:00,46.96,46.97,46.85,46.86,43300.0,46.96,46.97,46.85,46.86,43300.0
2005-11-11 15:50:00,46.81,46.9,46.81,46.88,53800.0,46.81,46.9,46.81,46.88,53800.0
2005-11-11 15:55:00,46.9,46.96,46.86,46.9,71000.0,46.9,46.96,46.86,46.9,71000.0
2005-11-14 09:30:00,47.09,47.22,46.74,46.74,120300.0,47.09,47.22,46.74,46.74,120300.0
2005-11-14 09:35:00,46.8,46.84,46.73,46.84,59300.0,46.8,46.84,46.73,46.84,59300.0
2005-11-14 09:40:00,46.85,46.9,46.81,46.85,40900.0,46.85,46.9,46.81,46.85,40900.0
2005-11-14 09:45:00,46.87,47.05,46.85,46.99,66600.0,46.87,47.05,46.85,46.99,66600.0
2005-11-14 09:50:00,47.0,47.04,46.82,46.82,49200.0,47.0,47.04,46.82,46.82,49200.0
2005-11-14 09:55:00,46.81,46.96,46.65,46.95,53700.0,46.81,46.96,46.65,46.95,53700.0
2005-11-14 10:00:00,46.95,47.05,46.9,46.97,72900.0,46.95,47.05,46.9,46.97,72900.0
2005-11-14 10:05:00,46.98,47.0,46.92,46.92,25300.0,46.98,47.0,46.92,46.92,25300.0
2005-11-14 10:10:00,46.92,46.95,46.82,46.9,77400.0,46.92,46.95,46.82,46.9,77400.0
2005-11-14 10:15:00,46.92,46.93,46.79,46.79,41800.0,46.92,46.93,46.79,46.79,41800.0
2005-11-14 10:20:00,46.79,46.8,46.64,46.66,23000.0,46.79,46.8,46.64,46.66,23000.0
2005-11-14 10:25:00,46.66,46.67,46.49,46.49,57300.0,46.66,46.67,46.49,46.49,57300.0
2005-11-14 10:30:00,46.5,46.74,46.5,46.72,29900.0,46.5,46.74,46.5,46.72,29900.0
2005-11-14 10:35:00,46.69,46.73,46.61,46.73,12700.0,46.69,46.73,46.61,46.73,12700.0
2005-11-14 10:40:00,46.71,46.74,46.68,46.68,8500.0,46.71,46.74,46.68,46.68,8500.0
2005-11-14 10:45:00,46.72,46.77,46.7,46.76,22300.0,46.72,46.77,46.7,46.76,22300.0
2005-11-14 10:50:00,46.76,46.86,46.73,46.8,22300.0,46.76,46.86,46.73,46.8,22300.0
2005-11-14 10:55:00,46.85,46.85,46.66,46.7,14000.0,46.85,46.85,46.66,46.7,14000.0
2005-11-14 11:00:00,46.7,46.71,46.65,46.68,127300.0,46.7,46.71,46.65,46.68,127300.0
2005-11-14 11:05:00,46.69,46.71,46.65,46.7,22400.0,46.69,46.71,46.65,46.7,22400.0
2005-11-14 11:10:00,46.71,46.75,46.66,46.73,19100.0,46.71,46.75,46.66,46.73,19100.0
2005-11-14 11:15:00,46.71,46.8,46.7,46.78,31100.0,46.71,46.8,46.7,46.78,31100.0
2005-11-14 11:20:00,46.78,46.8,46.68,46.71,36400.0,46.78,46.8,46.68,46.71,36400.0
2005-11-14 11:25:00,46.7,46.77,46.68,46.72,27500.0,46.7,46.77,46.68,46.72,27500.0
2005-11-14 11:30:00,46.73,46.86,46.72,46.82,22000.0,46.73,46.86,46.72,46.82,22000.0
2005-11-14 11:35:00,46.82,46.85,46.76,46.83,13500.0,46.82,46.85,46.76,46.83,13500.0
2005-11-14 11:40:00,46.79,46.85,46.75,46.8,14200.0,46.79,46.85,46.75,46.8,14200.0
2005-11-14 11:45:00,46.84,46.84,46.78,46.81,8300.0,46.84,46.84,46.78,46.81,8300.0
2005-11-14 11:50:00,46.81,47.04,46.8,46.9,91600.0,46.81,47.04,46.8,46.9,91600.0
2005-11-14 11:55:00,46.93,46.93,46.87,46.9,13600.0,46.93,46.93,46.87,46.9,13600.0
2005-11-14 12:00:00,46.88,46.91,46.88,46.91,8800.0,46.88,46.91,46.88,46.91,8800.0
2005-11-14 12:05:00,46.88,46.95,46.88,46.95,15800.0,46.88,46.95,46.88,46.95,15800.0
2005-11-14 12:10:00,46.95,46.95,46.9,46.91,10500.0,46.95,46.95,46.9,46.91,10500.0
2005-11-14 12:15:00,46.9,46.95,46.89,46.95,70000.0,46.9,46.95,46.89,46.95,70000.0
2005-11-14 12:20:00,46.95,46.95,46.91,46.92,30100.0,46.95,46.95,46.91,46.92,30100.0
2005-11-14 12:25:00,46.92,46.95,46.92,46.94,57600.0,46.92,46.95,46.92,46.94,57600.0
2005-11-14 12:30:00,46.94,47.0,46.94,47.0,41500.0,46.94,47.0,46.94,47.0,41500.0
2005-11-14 12:35:00,46.98,47.0,46.95,47.0,10700.0,46.98,47.0,46.95,47.0,10700.0
2005-11-14 12:40:00,47.0,47.0,46.94,46.95,8900.0,47.0,47.0,46.94,46.95,8900.0
2005-11-14 12:45:00,46.96,47.02,46.95,47.02,40000.0,46.96,47.02,46.95,47.02,40000.0
2005-11-14 12:50:00,47.02,47.04,46.99,47.04,67100.0,47.02,47.04,46.99,47.04,67100.0
2005-11-14 12:55:00,47.04,47.1,46.91,47.0,37500.0,47.04,47.1,46.91,47.0,37500.0
2005-11-14 13:00:00,47.03,47.04,46.94,47.01,28000.0,47.03,47.04,46.94,47.01,28000.0
2005-11-14 13:05:00,47.04,47.04,47.01,47.01,12600.0,47.04,47.04,47.01,47.01,12600.0
2005-11-14 13:10:00,47.03,47.03,46.93,46.95,40500.0,47.03,47.03,46.93,46.95,40500.0
2005-11-14 13:15:00,46.95,46.99,46.93,46.94,21800.0,46.95,46.99,46.93,46.94,21800.0
2005-11-14 13:20:00,46.94,46.94,46.86,46.88,12000.0,46.94,46.94,46.86,46.88,12000.0
2005-11-14 13:25:00,46.88,46.88,46.76,46.78,18800.0,46.88,46.88,46.76,46.78,18800.0
2005-11-14 13:30:00,46.77,46.77,46.75,46.75,16900.0,46.77,46.77,46.75,46.75,16900.0
2005-11-14 13:35:00,46.75,46.76,46.73,46.74,9600.0,46.75,46.76,46.73,46.74,9600.0
2005-11-14 13:40:00,46.75,46.75,46.72,46.74,12500.0,46.75,46.75,46.72,46.74,12500.0
2005-11-14 13:45:00,46.75,46.78,46.74,46.77,15100.0,46.75,46.78,46.74,46.77,15100.0
2005-11-14 13:50:00,46.76,46.78,46.72,46.73,10700.0,46.76,46.78,46.72,46.73,10700.0
2005-11-14 13:55:00,46.73,46.77,46.72,46.77,14600.0,46.73,46.77,46.72,46.77,14600.0
2005-11-14 14:00:00,46.77,46.78,46.72,46.72,10300.0,46.77,46.78,46.72,46.72,10300.0
2005-11-14 14:05:00,46.73,46.78,46.73,46.77,8600.0,46.73,46.78,46.73,46.77,8600.0
2005-11-14 14:10:00,46.77,46.77,46.73,46.76,8100.0,46.77,46.77,46.73,46.76,8100.0
2005-11-14 14:15:00,46.76,46.77,46.72,46.76,14900.0,46.76,46.77,46.72,46.76,14900.0
2005-11-14 14:20:00,46.77,46.81,46.72,46.74,42800.0,46.77,46.81,46.72,46.74,42800.0
2005-11-14 14:25:00,46.74,46.75,46.73,46.73,8200.0,46.74,46.75,46.73,46.73,8200.0
2005-11-14 14:30:00,46.73,46.77,46.7,46.76,19100.0,46.73,46.77,46.7,46.76,19100.0
2005-11-14 14:35:00,46.76,46.77,46.74,46.74,11100.0,46.76,46.77,46.74,46.74,11100.0
2005-11-14 14:40:00,46.75,46.75,46.68,46.69,33900.0,46.75,46.75,46.68,46.69,33900.0
2005-11-14 14:45:00,46.69,46.69,46.63,46.65,13000.0,46.69,46.69,46.63,46.65,13000.0
2005-11-14 14:50:00,46.64,46.66,46.61,46.63,18800.0,46.64,46.66,46.61,46.63,18800.0
2005-11-14 14:55:00,46.63,46.63,46.55,46.59,34100.0,46.63,46.63,46.55,46.59,34100.0
2005-11-14 15:00:00,46.59,46.65,46.58,46.64,21500.0,46.59,46.65,46.58,46.64,21500.0
2005-11-14 15:05:00,46.64,46.65,46.61,46.63,15100.0,46.64,46.65,46.61,46.63,15100.0
2005-11-14 15:10:00,46.64,46.65,46.53,46.6,17800.0,46.64,46.65,46.53,46.6,17800.0
2005-11-14 15:15:00,46.61,46.68,46.61,46.64,16800.0,46.61,46.68,46.61,46.64,16800.0
2005-11-14 15:20:00,46.63,46.67,46.62,46.64,15800.0,46.63,46.67,46.62,46.64,15800.0
2005-11-14 15:25:00,46.65,46.65,46.58,46.59,26300.0,46.65,46.65,46.58,46.59,26300.0
2005-11-14 15:30:00,46.58,46.59,46.54,46.55,33000.0,46.58,46.59,46.54,46.55,33000.0
2005-11-14 15:35:00,46.55,46.63,46.54,46.55,29600.0,46.55,46.63,46.54,46.55,29600.0
2005-11-14 15:40:00,46.54,46.54,46.44,46.47,55900.0,46.54,46.54,46.44,46.47,55900.0
2005-11-14 15:45:00,46.46,46.64,46.45,46.61,36500.0,46.46,46.64,46.45,46.61,36500.0
2005-11-14 15:50:00,46.61,46.61,46.51,46.54,22700.0,46.61,46.61,46.51,46.54,22700.0
2005-11-14 15:55:00,46.54,46.59,46.44,46.47,71300.0,46.54,46.59,46.44,46.47,71300.0
2005-11-15 09:30:00,46.73,46.75,46.15,46.46,123200.0,46.73,46.75,46.15,46.46,123200.0
2005-11-15 09:35:00,46.46,46.56,46.39,46.5,26000.0,46.46,46.56,46.39,46.5,26000.0
2005-11-15 09:40:00,46.48,46.54,46.39,46.45,131400.0,46.48,46.54,46.39,46.45,131400.0
2005-11-15 09:45:00,46.45,46.56,46.39,46.49,36200.0,46.45,46.56,46.39,46.49,36200.0
2005-11-15 09:50:00,46.49,46.56,46.48,46.55,111900.0,46.49,46.56,46.48,46.55,111900.0
2005-11-15 09:55:00,46.55,46.67,46.54,46.65,22100.0,46.55,46.67,46.54,46.65,22100.0
2005-11-15 10:00:00,46.65,46.65,46.61,46.65,35700.0,46.65,46.65,46.61,46.65,35700.0
2005-11-15 10:05:00,46.65,46.75,46.61,46.61,34100.0,46.65,46.75,46.61,46.61,34100.0
2005-11-15 10:10:00,46.61,46.75,46.61,46.7,12100.0,46.61,46.75,46.61,46.7,12100.0
2005-11-15 10:15:00,46.68,46.71,46.68,46.7,8400.0,46.68,46.71,46.68,46.7,8400.0
2005-11-15 10:20:00,46.7,46.75,46.7,46.75,24400.0,46.7,46.75,46.7,46.75,24400.0
2005-11-15 10:25:00,46.74,46.76,46.73,46.75,16400.0,46.74,46.76,46.73,46.75,16400.0
2005-11-15 10:30:00,46.77,46.77,46.68,46.75,20800.0,46.77,46.77,46.68,46.75,20800.0
2005-11-15 10:35:00,46.74,46.75,46.66,46.69,11000.0,46.74,46.75,46.66,46.69,11000.0
2005-11-15 10:40:00,46.7,46.72,46.43,46.49,39900.0,46.7,46.72,46.43,46.49,39900.0
2005-11-15 10:45:00,46.49,46.6,46.45,46.46,10900.0,46.49,46.6,46.45,46.46,10900.0
2005-11-15 10:50:00,46.47,46.56,46.44,46.55,20300.0,46.47,46.56,46.44,46.55,20300.0
2005-11-15 10:55:00,46.51,46.52,46.48,46.51,5600.0,46.51,46.52,46.48,46.51,5600.0
2005-11-15 11:00:00,46.51,46.54,46.5,46.53,7300.0,46.51,46.54,46.5,46.53,7300.0
2005-11-15 11:05:00,46.53,46.53,46.5,46.51,8400.0,46.53,46.53,46.5,46.51,8400.0
2005-11-15 11:10:00,46.51,46.51,46.48,46.5,26800.0,46.51,46.51,46.48,46.5,26800.0
2005-11-15 11:15:00,46.52,46.7,46.51,46.65,49200.0,46.52,46.7,46.51,46.65,49200.0
2005-11-15 11:20:00,46.65,46.67,46.63,46.66,7200.0,46.65,46.67,46.63,46.66,7200.0
2005-11-15 11:25:00,46.64,46.69,46.62,46.68,135100.0,46.64,46.69,46.62,46.68,135100.0
2005-11-15 11:30:00,46.68,46.75,46.65,46.68,65400.0,46.68,46.75,46.65,46.68,65400.0
2005-11-15 11:35:00,46.65,46.68,46.61,46.63,9900.0,46.65,46.68,46.61,46.63,9900.0
2005-11-15 11:40:00,46.63,46.75,46.61,46.63,19600.0,46.63,46.75,46.61,46.63,19600.0
2005-11-15 11:45:00,46.64,46.8,46.63,46.69,27900.0,46.64,46.8,46.63,46.69,27900.0
2005-11-15 11:50:00,46.71,46.8,46.68,46.77,9900.0,46.71,46.8,46.68,46.77,9900.0
2005-11-15 11:55:00,46.77,46.78,46.74,46.76,25500.0,46.77,46.78,46.74,46.76,25500.0
2005-11-15 12:00:00,46.76,46.8,46.76,46.79,36600.0,46.76,46.8,46.76,46.79,36600.0
2005-11-15 12:05:00,46.79,46.8,46.72,46.75,71100.0,46.79,46.8,46.72,46.75,71100.0
2005-11-15 12:10:00,46.75,46.76,46.7,46.7,31700.0,46.75,46.76,46.7,46.7,31700.0
2005-11-15 12:15:00,46.7,46.8,46.69,46.71,34200.0,46.7,46.8,46.69,46.71,34200.0
2005-11-15 12:20:00,46.71,46.72,46.65,46.68,18900.0,46.71,46.72,46.65,46.68,18900.0
2005-11-15 12:25:00,46.68,46.7,46.6,46.6,11400.0,46.68,46.7,46.6,46.6,11400.0
2005-11-15 12:30:00,46.61,46.7,46.61,46.7,11600.0,46.61,46.7,46.61,46.7,11600.0
2005-11-15 12:35:00,46.7,46.7,46.68,46.69,9700.0,46.7,46.7,46.68,46.69,9700.0
2005-11-15 12:40:00,46.69,46.71,46.65,46.71,7100.0,46.69,46.71,46.65,46.71,7100.0
2005-11-15 12:45:00,46.69,46.73,46.68,46.68,6600.0,46.69,46.73,46.68,46.68,6600.0
2005-11-15 12:50:00,46.68,46.77,46.68,46.76,9000.0,46.68,46.77,46.68,46.76,9000.0
2005-11-15 12:55:00,46.76,46.79,46.74,46.78,6300.0,46.76,46.79,46.74,46.78,6300.0
2005-11-15 13:00:00,46.77,46.8,46.73,46.76,13000.0,46.77,46.8,46.73,46.76,13000.0
2005-11-15 13:05:00,46.78,46.78,46.72,46.72,7000.0,46.78,46.78,46.72,46.72,7000.0
2005-11-15 13:10:00,46.73,46.73,46.65,46.65,11900.0,46.73,46.73,46.65,46.65,11900.0
2005-11-15 13:15:00,46.65,46.73,46.65,46.7,39200.0,46.65,46.73,46.65,46.7,39200.0
2005-11-15 13:20:00,46.72,46.72,46.67,46.67,8000.0,46.72,46.72,46.67,46.67,8000.0
2005-11-15 13:25:00,46.67,46.71,46.67,46.71,31200.0,46.67,46.71,46.67,46.71,31200.0
2005-11-15 13:30:00,46.71,46.74,46.66,46.66,20900.0,46.71,46.74,46.66,46.66,20900.0
2005-11-15 13:35:00,46.65,46.65,46.6,46.61,15700.0,46.65,46.65,46.6,46.61,15700.0
2005-11-15 13:40:00,46.6,46.6,46.37,46.37,106900.0,46.6,46.6,46.37,46.37,106900.0
2005-11-15 13:45:00,46.37,46.4,46.3,46.35,60300.0,46.37,46.4,46.3,46.35,60300.0
2005-11-15 13:50:00,46.35,46.62,46.25,46.29,32400.0,46.35,46.62,46.25,46.29,32400.0
2005-11-15 13:55:00,46.29,46.29,46.08,46.13,36200.0,46.29,46.29,46.08,46.13,36200.0
2005-11-15 14:00:00,46.12,46.15,46.04,46.13,27000.0,46.12,46.15,46.04,46.13,27000.0
2005-11-15 14:05:00,46.15,46.15,45.99,46.01,18800.0,46.15,46.15,45.99,46.01,18800.0
2005-11-15 14:10:00,46.01,46.1,45.96,45.97,33400.0,46.01,46.1,45.96,45.97,33400.0
2005-11-15 14:15:00,45.97,46.05,45.92,46.0,30400.0,45.97,46.05,45.92,46.0,30400.0
2005-11-15 14:20:00,46.0,46.0,45.94,45.96,48500.0,46.0,46.0,45.94,45.96,48500.0
2005-11-15 14:25:00,45.96,45.97,45.91,45.91,23500.0,45.96,45.97,45.91,45.91,23500.0
2005-11-15 14:30:00,45.92,45.93,45.81,45.83,46800.0,45.92,45.93,45.81,45.83,46800.0
2005-11-15 14:35:00,45.86,45.86,45.76,45.85,33500.0,45.86,45.86,45.76,45.85,33500.0
2005-11-15 14:40:00,45.85,45.87,45.7,45.72,32700.0,45.85,45.87,45.7,45.72,32700.0
2005-11-15 14:45:00,45.72,45.77,45.71,45.75,25000.0,45.72,45.77,45.71,45.75,25000.0
2005-11-15 14:50:00,45.75,45.76,45.65,45.65,23100.0,45.75,45.76,45.65,45.65,23100.0
2005-11-15 14:55:00,45.65,45.78,45.64,45.7,60600.0,45.65,45.78,45.64,45.7,60600.0
2005-11-15 15:00:00,45.71,45.72,45.6,45.63,30400.0,45.71,45.72,45.6,45.63,30400.0
2005-11-15 15:05:00,45.6,45.66,45.59,45.65,19200.0,45.6,45.66,45.59,45.65,19200.0
2005-11-15 15:10:00,45.66,45.68,45.62,45.62,24100.0,45.66,45.68,45.62,45.62,24100.0
2005-11-15 15:15:00,45.61,45.62,45.53,45.6,33500.0,45.61,45.62,45.53,45.6,33500.0
2005-11-15 15:20:00,45.6,45.74,45.56,45.72,71700.0,45.6,45.74,45.56,45.72,71700.0
2005-11-15 15:25:00,45.74,45.75,45.68,45.7,21100.0,45.74,45.75,45.68,45.7,21100.0
2005-11-15 15:30:00,45.71,45.85,45.69,45.83,50500.0,45.71,45.85,45.69,45.83,50500.0
2005-11-15 15:35:00,45.82,45.85,45.8,45.85,35800.0,45.82,45.85,45.8,45.85,35800.0
2005-11-15 15:40:00,45.82,45.85,45.77,45.8,31400.0,45.82,45.85,45.77,45.8,31400.0
2005-11-15 15:45:00,45.82,45.82,45.77,45.79,32100.0,45.82,45.82,45.77,45.79,32100.0
2005-11-15 15:50:00,45.78,45.83,45.7,45.71,35700.0,45.78,45.83,45.7,45.71,35700.0
2005-11-15 15:55:00,45.7,45.85,45.7,45.85,54300.0,45.7,45.85,45.7,45.85,54300.0
2005-11-16 09:30:00,45.76,46.0,45.55,45.77,56600.0,45.76,46.0,45.55,45.77,56600.0
2005-11-16 09:35:00,45.74,45.9,45.7,45.7,23300.0,45.74,45.9,45.7,45.7,23300.0
2005-11-16 09:40:00,45.71,45.74,45.7,45.73,15200.0,45.71,45.74,45.7,45.73,15200.0
2005-11-16 09:45:00,45.74,45.74,45.54,45.58,32400.0,45.74,45.74,45.54,45.58,32400.0
2005-11-16 09:50:00,45.58,45.63,45.5,45.5,25100.0,45.58,45.63,45.5,45.5,25100.0
2005-11-16 09:55:00,45.52,45.54,45.44,45.46,27400.0,45.52,45.54,45.44,45.46,27400.0
2005-11-16 10:00:00,45.47,45.48,45.18,45.3,61500.0,45.47,45.48,45.18,45.3,61500.0
2005-11-16 10:05:00,45.32,45.38,45.3,45.32,107600.0,45.32,45.38,45.3,45.32,107600.0
2005-11-16 10:10:00,45.35,45.35,45.06,45.2,52000.0,45.35,45.35,45.06,45.2,52000.0
2005-11-16 10:15:00,45.18,45.26,45.16,45.23,45300.0,45.18,45.26,45.16,45.23,45300.0
2005-11-16 10:20:00,45.23,45.31,45.23,45.27,26600.0,45.23,45.31,45.23,45.27,26600.0
2005-11-16 10:25:00,45.25,45.31,45.25,45.25,19000.0,45.25,45.31,45.25,45.25,19000.0
2005-11-16 10:30:00,45.24,45.32,45.14,45.3,44900.0,45.24,45.32,45.14,45.3,44900.0
2005-11-16 10:35:00,45.3,45.32,45.27,45.3,52300.0,45.3,45.32,45.27,45.3,52300.0
2005-11-16 10:40:00,45.29,45.31,45.2,45.24,32100.0,45.29,45.31,45.2,45.24,32100.0
2005-11-16 10:45:00,45.24,45.3,45.24,45.25,15500.0,45.24,45.3,45.24,45.25,15500.0
2005-11-16 10:50:00,45.26,45.3,45.25,45.3,19900.0,45.26,45.3,45.25,45.3,19900.0
2005-11-16 10:55:00,45.29,45.3,45.27,45.28,28600.0,45.29,45.3,45.27,45.28,28600.0
2005-11-16 11:00:00,45.29,45.35,45.27,45.35,29300.0,45.29,45.35,45.27,45.35,29300.0
2005-11-16 11:05:00,45.35,45.39,45.25,45.31,21200.0,45.35,45.39,45.25,45.31,21200.0
2005-11-16 11:10:00,45.31,45.33,45.3,45.31,6700.0,45.31,45.33,45.3,45.31,6700.0
2005-11-16 11:15:00,45.31,45.33,45.29,45.29,8300.0,45.31,45.33,45.29,45.29,8300.0
2005-11-16 11:20:00,45.3,45.33,45.3,45.32,16600.0,45.3,45.33,45.3,45.32,16600.0
2005-11-16 11:25:00,45.32,45.34,45.28,45.33,17800.0,45.32,45.34,45.28,45.33,17800.0
2005-11-16 11:30:00,45.33,45.4,45.3,45.37,15200.0,45.33,45.4,45.3,45.37,15200.0
2005-11-16 11:35:00,45.38,45.49,45.38,45.48,12300.0,45.38,45.49,45.38,45.48,12300.0
2005-11-16 11:40:00,45.48,45.5,45.47,45.5,18800.0,45.48,45.5,45.47,45.5,18800.0
2005-11-16 11:45:00,45.49,45.61,45.49,45.58,17900.0,45.49,45.61,45.49,45.58,17900.0
2005-11-16 11:50:00,45.58,45.6,45.54,45.58,14800.0,45.58,45.6,45.54,45.58,14800.0
2005-11-16 11:55:00,45.57,45.58,45.53,45.55,11300.0,45.57,45.58,45.53,45.55,11300.0
2005-11-16 12:00:00,45.55,45.58,45.54,45.55,12700.0,45.55,45.58,45.54,45.55,12700.0
2005-11-16 12:05:00,45.58,45.58,45.55,45.57,9700.0,45.58,45.58,45.55,45.57,9700.0
2005-11-16 12:10:00,45.57,45.58,45.56,45.57,5500.0,45.57,45.58,45.56,45.57,5500.0
2005-11-16 12:15:00,45.57,45.58,45.56,45.58,8200.0,45.57,45.58,45.56,45.58,8200.0
2005-11-16 12:20:00,45.58,45.58,45.55,45.58,11600.0,45.58,45.58,45.55,45.58,11600.0
2005-11-16 12:25:00,45.58,45.6,45.57,45.6,19400.0,45.58,45.6,45.57,45.6,19400.0
2005-11-16 12:30:00,45.6,45.6,45.59,45.59,8800.0,45.6,45.6,45.59,45.59,8800.0
2005-11-16 12:35:00,45.59,45.62,45.56,45.57,10400.0,45.59,45.62,45.56,45.57,10400.0
2005-11-16 12:40:00,45.58,45.59,45.5,45.54,16100.0,45.58,45.59,45.5,45.54,16100.0
2005-11-16 12:45:00,45.55,45.57,45.51,45.51,12000.0,45.55,45.57,45.51,45.51,12000.0
2005-11-16 12:50:00,45.51,45.54,45.49,45.52,5300.0,45.51,45.54,45.49,45.52,5300.0
2005-11-16 12:55:00,45.5,45.5,45.4,45.49,9400.0,45.5,45.5,45.4,45.49,9400.0
2005-11-16 13:00:00,45.49,45.49,45.39,45.41,13000.0,45.49,45.49,45.39,45.41,13000.0
2005-11-16 13:05:00,45.41,45.47,45.38,45.45,12500.0,45.41,45.47,45.38,45.45,12500.0
2005-11-16 13:10:00,45.46,45.47,45.42,45.42,6400.0,45.46,45.47,45.42,45.42,6400.0
2005-11-16 13:15:00,45.42,45.55,45.4,45.53,27700.0,45.42,45.55,45.4,45.53,27700.0
2005-11-16 13:20:00,45.52,45.62,45.51,45.62,12400.0,45.52,45.62,45.51,45.62,12400.0
2005-11-16 13:25:00,45.6,45.65,45.57,45.65,15100.0,45.6,45.65,45.57,45.65,15100.0
2005-11-16 13:30:00,45.65,45.65,45.59,45.59,6600.0,45.65,45.65,45.59,45.59,6600.0
2005-11-16 13:35:00,45.63,45.63,45.55,45.59,8000.0,45.63,45.63,45.55,45.59,8000.0
2005-11-16 13:40:00,45.61,45.63,45.53,45.59,12500.0,45.61,45.63,45.53,45.59,12500.0
2005-11-16 13:45:00,45.6,45.65,45.59,45.64,9000.0,45.6,45.65,45.59,45.64,9000.0
2005-11-16 13:50:00,45.64,45.69,45.64,45.64,11600.0,45.64,45.69,45.64,45.64,11600.0
2005-11-16 13:55:00,45.63,45.66,45.6,45.6,4000.0,45.63,45.66,45.6,45.6,4000.0
2005-11-16 14:00:00,45.63,45.66,45.63,45.63,5500.0,45.63,45.66,45.63,45.63,5500.0
2005-11-16 14:05:00,45.62,45.63,45.6,45.63,3700.0,45.62,45.63,45.6,45.63,3700.0
2005-11-16 14:10:00,45.63,45.7,45.63,45.63,6200.0,45.63,45.7,45.63,45.63,6200.0
2005-11-16 14:15:00,45.65,45.65,45.59,45.61,16800.0,45.65,45.65,45.59,45.61,16800.0
2005-11-16 14:20:00,45.63,45.7,45.61,45.65,10400.0,45.63,45.7,45.61,45.65,10400.0
2005-11-16 14:25:00,45.65,45.75,45.62,45.71,5600.0,45.65,45.75,45.62,45.71,5600.0
2005-11-16 14:30:00,45.72,45.75,45.69,45.71,3300.0,45.72,45.75,45.69,45.71,3300.0
2005-11-16 14:35:00,45.73,45.73,45.6,45.65,10200.0,45.73,45.73,45.6,45.65,10200.0
2005-11-16 14:40:00,45.64,45.7,45.64,45.69,5100.0,45.64,45.7,45.64,45.69,5100.0
2005-11-16 14:45:00,45.69,45.69,45.66,45.68,7100.0,45.69,45.69,45.66,45.68,7100.0
2005-11-16 14:50:00,45.68,45.68,45.65,45.67,6100.0,45.68,45.68,45.65,45.67,6100.0
2005-11-16 14:55:00,45.66,45.69,45.65,45.68,24300.0,45.66,45.69,45.65,45.68,24300.0
2005-11-16 15:00:00,45.68,45.74,45.67,45.67,15100.0,45.68,45.74,45.67,45.67,15100.0
2005-11-16 15:05:00,45.67,45.73,45.65,45.73,12000.0,45.67,45.73,45.65,45.73,12000.0
2005-11-16 15:10:00,45.73,45.75,45.71,45.75,9000.0,45.73,45.75,45.71,45.75,9000.0
2005-11-16 15:15:00,45.74,45.76,45.71,45.75,17400.0,45.74,45.76,45.71,45.75,17400.0
2005-11-16 15:20:00,45.75,45.78,45.74,45.75,6000.0,45.75,45.78,45.74,45.75,6000.0
2005-11-16 15:25:00,45.78,45.78,45.73,45.74,11100.0,45.78,45.78,45.73,45.74,11100.0
2005-11-16 15:30:00,45.74,45.74,45.66,45.69,16500.0,45.74,45.74,45.66,45.69,16500.0
2005-11-16 15:35:00,45.68,45.68,45.59,45.64,27900.0,45.68,45.68,45.59,45.64,27900.0
2005-11-16 15:40:00,45.64,45.67,45.5,45.52,72100.0,45.64,45.67,45.5,45.52,72100.0
2005-11-16 15:45:00,45.52,45.57,45.48,45.57,60700.0,45.52,45.57,45.48,45.57,60700.0
2005-11-16 15:50:00,45.57,45.69,45.56,45.68,39900.0,45.57,45.69,45.56,45.68,39900.0
2005-11-16 15:55:00,45.68,45.9,45.65,45.65,86300.0,45.68,45.9,45.65,45.65,86300.0
2005-11-17 09:30:00,45.7,45.7,45.45,45.54,110800.0,45.7,45.7,45.45,45.54,110800.0
2005-11-17 09:35:00,45.53,45.55,45.25,45.25,75800.0,45.53,45.55,45.25,45.25,75800.0
2005-11-17 09:40:00,45.29,45.45,45.26,45.39,45700.0,45.29,45.45,45.26,45.39,45700.0
2005-11-17 09:45:00,45.4,45.45,45.28,45.31,53900.0,45.4,45.45,45.28,45.31,53900.0
2005-11-17 09:50:00,45.31,45.34,45.23,45.25,100100.0,45.31,45.34,45.23,45.25,100100.0
2005-11-17 09:55:00,45.25,45.4,45.23,45.29,56000.0,45.25,45.4,45.23,45.29,56000.0
2005-11-17 10:00:00,45.28,45.32,45.17,45.17,57900.0,45.28,45.32,45.17,45.17,57900.0
2005-11-17 10:05:00,45.17,45.19,44.8,44.89,105400.0,45.17,45.19,44.8,44.89,105400.0
2005-11-17 10:10:00,44.89,45.0,44.77,44.99,75500.0,44.89,45.0,44.77,44.99,75500.0
2005-11-17 10:15:00,45.0,45.11,44.99,45.09,40500.0,45.0,45.11,44.99,45.09,40500.0
2005-11-17 10:20:00,45.1,45.19,45.1,45.19,30900.0,45.1,45.19,45.1,45.19,30900.0
2005-11-17 10:25:00,45.2,45.36,45.18,45.26,111400.0,45.2,45.36,45.18,45.26,111400.0
2005-11-17 10:30:00,45.25,45.3,45.19,45.28,50300.0,45.25,45.3,45.19,45.28,50300.0
2005-11-17 10:35:00,45.28,45.32,45.25,45.31,53100.0,45.28,45.32,45.25,45.31,53100.0
2005-11-17 10:40:00,45.31,45.32,45.24,45.3,37400.0,45.31,45.32,45.24,45.3,37400.0
2005-11-17 10:45:00,45.3,45.36,45.29,45.35,83700.0,45.3,45.36,45.29,45.35,83700.0
2005-11-17 10:50:00,45.35,45.4,45.31,45.4,71700.0,45.35,45.4,45.31,45.4,71700.0
2005-11-17 10:55:00,45.39,45.6,45.37,45.53,90700.0,45.39,45.6,45.37,45.53,90700.0
2005-11-17 11:00:00,45.53,45.55,45.4,45.5,174000.0,45.53,45.55,45.4,45.5,174000.0
2005-11-17 11:05:00,45.5,45.7,45.45,45.6,137900.0,45.5,45.7,45.45,45.6,137900.0
2005-11-17 11:10:00,45.6,45.65,45.59,45.65,12800.0,45.6,45.65,45.59,45.65,12800.0
2005-11-17 11:15:00,45.65,45.8,45.6,45.8,132300.0,45.65,45.8,45.6,45.8,132300.0
2005-11-17 11:20:00,45.8,45.8,45.69,45.7,38100.0,45.8,45.8,45.69,45.7,38100.0
2005-11-17 11:25:00,45.7,45.7,45.6,45.67,36700.0,45.7,45.7,45.6,45.67,36700.0
2005-11-17 11:30:00,45.67,45.7,45.65,45.7,20600.0,45.67,45.7,45.65,45.7,20600.0
2005-11-17 11:35:00,45.69,45.82,45.69,45.8,40400.0,45.69,45.82,45.69,45.8,40400.0
2005-11-17 11:40:00,45.79,45.79,45.74,45.75,11500.0,45.79,45.79,45.74,45.75,11500.0
2005-11-17 11:45:00,45.75,45.8,45.74,45.8,9000.0,45.75,45.8,45.74,45.8,9000.0
2005-11-17 11:50:00,45.8,45.88,45.79,45.88,25700.0,45.8,45.88,45.79,45.88,25700.0
2005-11-17 11:55:00,45.89,45.95,45.85,45.85,27600.0,45.89,45.95,45.85,45.85,27600.0
2005-11-17 12:00:00,45.86,45.89,45.75,45.75,25000.0,45.86,45.89,45.75,45.75,25000.0
2005-11-17 12:05:00,45.76,45.86,45.75,45.86,26200.0,45.76,45.86,45.75,45.86,26200.0
2005-11-17 12:10:00,45.86,45.9,45.85,45.9,21700.0,45.86,45.9,45.85,45.9,21700.0
2005-11-17 12:15:00,45.9,45.92,45.9,45.92,25700.0,45.9,45.92,45.9,45.92,25700.0
2005-11-17 12:20:00,45.91,46.0,45.9,45.94,24900.0,45.91,46.0,45.9,45.94,24900.0
2005-11-17 12:25:00,45.95,46.08,45.92,46.08,32100.0,45.95,46.08,45.92,46.08,32100.0
2005-11-17 12:30:00,46.05,46.14,46.05,46.11,50000.0,46.05,46.14,46.05,46.11,50000.0
2005-11-17 12:35:00,46.11,46.12,46.1,46.11,40200.0,46.11,46.12,46.1,46.11,40200.0
2005-11-17 12:40:00,46.11,46.2,46.11,46.2,32900.0,46.11,46.2,46.11,46.2,32900.0
2005-11-17 12:45:00,46.2,46.2,46.09,46.11,42300.0,46.2,46.2,46.09,46.11,42300.0
2005-11-17 12:50:00,46.1,46.13,45.97,46.02,31400.0,46.1,46.13,45.97,46.02,31400.0
2005-11-17 12:55:00,46.03,46.1,46.02,46.07,30700.0,46.03,46.1,46.02,46.07,30700.0
2005-11-17 13:00:00,46.07,46.11,46.07,46.1,4900.0,46.07,46.11,46.07,46.1,4900.0
2005-11-17 13:05:00,46.08,46.13,46.05,46.12,69900.0,46.08,46.13,46.05,46.12,69900.0
2005-11-17 13:10:00,46.11,46.13,46.06,46.06,7900.0,46.11,46.13,46.06,46.06,7900.0
2005-11-17 13:15:00,46.08,46.14,46.05,46.14,10100.0,46.08,46.14,46.05,46.14,10100.0
2005-11-17 13:20:00,46.14,46.2,46.14,46.18,21600.0,46.14,46.2,46.14,46.18,21600.0
2005-11-17 13:25:00,46.18,46.21,46.15,46.19,35100.0,46.18,46.21,46.15,46.19,35100.0
2005-11-17 13:30:00,46.17,46.2,46.15,46.2,24600.0,46.17,46.2,46.15,46.2,24600.0
2005-11-17 13:35:00,46.2,46.28,46.19,46.26,13100.0,46.2,46.28,46.19,46.26,13100.0
2005-11-17 13:40:00,46.25,46.28,46.21,46.27,13700.0,46.25,46.28,46.21,46.27,13700.0
2005-11-17 13:45:00,46.26,46.28,46.21,46.27,16000.0,46.26,46.28,46.21,46.27,16000.0
2005-11-17 13:50:00,46.26,46.27,46.18,46.21,17300.0,46.26,46.27,46.18,46.21,17300.0
2005-11-17 13:55:00,46.2,46.3,46.15,46.16,72700.0,46.2,46.3,46.15,46.16,72700.0
2005-11-17 14:00:00,46.17,46.25,46.15,46.2,19100.0,46.17,46.25,46.15,46.2,19100.0
2005-11-17 14:05:00,46.2,46.31,46.2,46.24,36700.0,46.2,46.31,46.2,46.24,36700.0
2005-11-17 14:10:00,46.25,46.3,46.23,46.29,28500.0,46.25,46.3,46.23,46.29,28500.0
2005-11-17 14:15:00,46.29,46.29,46.25,46.28,18400.0,46.29,46.29,46.25,46.28,18400.0
2005-11-17 14:20:00,46.28,46.4,46.25,46.38,38000.0,46.28,46.4,46.25,46.38,38000.0
2005-11-17 14:25:00,46.4,46.4,46.3,46.35,39900.0,46.4,46.4,46.3,46.35,39900.0
2005-11-17 14:30:00,46.35,46.35,46.27,46.29,67400.0,46.35,46.35,46.27,46.29,67400.0
2005-11-17 14:35:00,46.28,46.37,46.25,46.34,66900.0,46.28,46.37,46.25,46.34,66900.0
2005-11-17 14:40:00,46.29,46.43,46.28,46.28,55300.0,46.29,46.43,46.28,46.28,55300.0
2005-11-17 14:45:00,46.28,46.3,45.66,45.75,143500.0,46.28,46.3,45.66,45.75,143500.0
2005-11-17 14:50:00,45.76,46.1,45.7,46.1,68800.0,45.76,46.1,45.7,46.1,68800.0
2005-11-17 14:55:00,46.1,46.15,46.01,46.1,45200.0,46.1,46.15,46.01,46.1,45200.0
2005-11-17 15:00:00,46.14,46.19,46.07,46.08,68300.0,46.14,46.19,46.07,46.08,68300.0
2005-11-17 15:05:00,46.08,46.18,46.05,46.14,46600.0,46.08,46.18,46.05,46.14,46600.0
2005-11-17 15:10:00,46.15,46.31,46.1,46.27,51000.0,46.15,46.31,46.1,46.27,51000.0
2005-11-17 15:15:00,46.27,46.3,46.24,46.28,67400.0,46.27,46.3,46.24,46.28,67400.0
2005-11-17 15:20:00,46.28,46.46,46.26,46.38,36300.0,46.28,46.46,46.26,46.38,36300.0
2005-11-17 15:25:00,46.38,46.4,46.36,46.37,62600.0,46.38,46.4,46.36,46.37,62600.0
2005-11-17 15:30:00,46.37,46.43,46.36,46.4,123100.0,46.37,46.43,46.36,46.4,123100.0
2005-11-17 15:35:00,46.4,46.5,46.39,46.49,70900.0,46.4,46.5,46.39,46.49,70900.0
2005-11-17 15:40:00,46.49,46.6,46.33,46.4,139400.0,46.49,46.6,46.33,46.4,139400.0
2005-11-17 15:45:00,46.42,46.81,46.41,46.7,108900.0,46.42,46.81,46.41,46.7,108900.0
2005-11-17 15:50:00,46.7,46.9,46.63,46.9,332500.0,46.7,46.9,46.63,46.9,332500.0
2005-11-17 15:55:00,46.9,47.25,46.86,47.0,328100.0,46.9,47.25,46.86,47.0,328100.0
2005-11-18 09:30:00,42.44,42.6,41.65,42.32,1941600.0,42.44,42.6,41.65,42.32,1941600.0
2005-11-18 09:35:00,42.35,42.88,42.22,42.3,877700.0,42.35,42.88,42.22,42.3,877700.0
2005-11-18 09:40:00,42.3,42.45,41.88,42.0,796000.0,42.3,42.45,41.88,42.0,796000.0
2005-11-18 09:45:00,42.0,42.01,41.18,41.25,867700.0,42.0,42.01,41.18,41.25,867700.0
2005-11-18 09:50:00,41.27,41.35,40.75,40.75,969300.0,41.27,41.35,40.75,40.75,969300.0
2005-11-18 09:55:00,40.78,41.0,40.67,40.96,758300.0,40.78,41.0,40.67,40.96,758300.0
2005-11-18 10:00:00,40.98,41.49,40.9,41.39,903100.0,40.98,41.49,40.9,41.39,903100.0
2005-11-18 10:05:00,41.38,42.43,41.23,41.5,468800.0,41.38,42.43,41.23,41.5,468800.0
2005-11-18 10:10:00,41.5,41.92,41.43,41.61,383900.0,41.5,41.92,41.43,41.61,383900.0
2005-11-18 10:15:00,41.62,41.84,41.44,41.76,220200.0,41.62,41.84,41.44,41.76,220200.0
2005-11-18 10:20:00,41.75,41.77,41.5,41.58,177500.0,41.75,41.77,41.5,41.58,177500.0
2005-11-18 10:25:00,41.59,41.7,41.4,41.45,291200.0,41.59,41.7,41.4,41.45,291200.0
2005-11-18 10:30:00,41.46,41.64,41.45,41.45,197900.0,41.46,41.64,41.45,41.45,197900.0
2005-11-18 10:35:00,41.46,41.5,41.35,41.47,219800.0,41.46,41.5,41.35,41.47,219800.0
2005-11-18 10:40:00,41.48,41.55,41.46,41.47,199600.0,41.48,41.55,41.46,41.47,199600.0
2005-11-18 10:45:00,41.48,41.49,41.35,41.42,240800.0,41.48,41.49,41.35,41.42,240800.0
2005-11-18 10:50:00,41.4,41.49,41.37,41.37,233600.0,41.4,41.49,41.37,41.37,233600.0
2005-11-18 10:55:00,41.38,41.45,41.25,41.38,198000.0,41.38,41.45,41.25,41.38,198000.0
2005-11-18 11:00:00,41.39,41.44,41.33,41.38,117100.0,41.39,41.44,41.33,41.38,117100.0
2005-11-18 11:05:00,41.37,41.4,41.3,41.34,112700.0,41.37,41.4,41.3,41.34,112700.0
2005-11-18 11:10:00,41.33,41.35,41.09,41.19,247700.0,41.33,41.35,41.09,41.19,247700.0
2005-11-18 11:15:00,41.2,41.56,41.16,41.48,176700.0,41.2,41.56,41.16,41.48,176700.0
2005-11-18 11:20:00,41.47,41.51,41.25,41.27,116000.0,41.47,41.51,41.25,41.27,116000.0
2005-11-18 11:25:00,41.26,41.4,41.25,41.33,110200.0,41.26,41.4,41.25,41.33,110200.0
2005-11-18 11:30:00,41.34,41.35,41.2,41.25,261600.0,41.34,41.35,41.2,41.25,261600.0
2005-11-18 11:35:00,41.25,41.33,41.12,41.3,90800.0,41.25,41.33,41.12,41.3,90800.0
2005-11-18 11:40:00,41.3,41.33,41.25,41.3,108600.0,41.3,41.33,41.25,41.3,108600.0
2005-11-18 11:45:00,41.29,41.32,40.88,40.89,137100.0,41.29,41.32,40.88,40.89,137100.0
2005-11-18 11:50:00,40.88,40.9,40.73,40.8,148400.0,40.88,40.9,40.73,40.8,148400.0
2005-11-18 11:55:00,40.8,40.85,40.56,40.83,177100.0,40.8,40.85,40.56,40.83,177100.0
2005-11-18 12:00:00,40.81,40.96,40.57,40.66,217200.0,40.81,40.96,40.57,40.66,217200.0
2005-11-18 12:05:00,40.67,40.84,40.65,40.75,167900.0,40.67,40.84,40.65,40.75,167900.0
2005-11-18 12:10:00,40.75,40.99,40.74,40.92,100200.0,40.75,40.99,40.74,40.92,100200.0
2005-11-18 12:15:00,40.9,41.03,40.88,40.98,81000.0,40.9,41.03,40.88,40.98,81000.0
2005-11-18 12:20:00,40.97,41.0,40.78,40.8,78300.0,40.97,41.0,40.78,40.8,78300.0
2005-11-18 12:25:00,40.79,40.93,40.75,40.93,76400.0,40.79,40.93,40.75,40.93,76400.0
2005-11-18 12:30:00,40.9,40.98,40.88,40.9,25400.0,40.9,40.98,40.88,40.9,25400.0
2005-11-18 12:35:00,40.9,41.02,40.88,40.99,122100.0,40.9,41.02,40.88,40.99,122100.0
2005-11-18 12:40:00,40.99,41.0,40.89,40.9,78600.0,40.99,41.0,40.89,40.9,78600.0
2005-11-18 12:45:00,40.89,40.96,40.89,40.95,38500.0,40.89,40.96,40.89,40.95,38500.0
2005-11-18 12:50:00,40.95,41.0,40.87,40.87,146200.0,40.95,41.0,40.87,40.87,146200.0
2005-11-18 12:55:00,40.88,40.9,40.75,40.76,93500.0,40.88,40.9,40.75,40.76,93500.0
2005-11-18 13:00:00,40.76,40.76,40.59,40.69,179800.0,40.76,40.76,40.59,40.69,179800.0
2005-11-18 13:05:00,40.67,40.67,40.54,40.58,128900.0,40.67,40.67,40.54,40.58,128900.0
2005-11-18 13:10:00,40.57,40.65,40.57,40.61,104800.0,40.57,40.65,40.57,40.61,104800.0
2005-11-18 13:15:00,40.6,40.62,40.51,40.61,70200.0,40.6,40.62,40.51,40.61,70200.0
2005-11-18 13:20:00,40.61,40.72,40.57,40.6,84600.0,40.61,40.72,40.57,40.6,84600.0
2005-11-18 13:25:00,40.59,40.59,40.35,40.36,218400.0,40.59,40.59,40.35,40.36,218400.0
2005-11-18 13:30:00,40.38,40.65,40.36,40.55,224100.0,40.38,40.65,40.36,40.55,224100.0
2005-11-18 13:35:00,40.56,40.6,40.48,40.55,97300.0,40.56,40.6,40.48,40.55,97300.0
2005-11-18 13:40:00,40.56,40.6,40.49,40.57,151200.0,40.56,40.6,40.49,40.57,151200.0
2005-11-18 13:45:00,40.57,40.82,40.57,40.79,94900.0,40.57,40.82,40.57,40.79,94900.0
2005-11-18 13:50:00,40.8,40.8,40.66,40.73,47200.0,40.8,40.8,40.66,40.73,47200.0
2005-11-18 13:55:00,40.73,40.81,40.69,40.76,45900.0,40.73,40.81,40.69,40.76,45900.0
2005-11-18 14:00:00,40.74,40.75,40.65,40.66,39300.0,40.74,40.75,40.65,40.66,39300.0
2005-11-18 14:05:00,40.66,40.67,40.35,40.36,183600.0,40.66,40.67,40.35,40.36,183600.0
2005-11-18 14:10:00,40.35,40.48,40.29,40.31,151700.0,40.35,40.48,40.29,40.31,151700.0
2005-11-18 14:15:00,40.3,40.31,40.29,40.31,46400.0,40.3,40.31,40.29,40.31,46400.0
2005-11-18 14:20:00,40.3,40.31,40.12,40.14,151800.0,40.3,40.31,40.12,40.14,151800.0
2005-11-18 14:25:00,40.15,40.15,39.9,39.98,419300.0,40.15,40.15,39.9,39.98,419300.0
2005-11-18 14:30:00,39.98,40.06,39.8,39.81,305300.0,39.98,40.06,39.8,39.81,305300.0
2005-11-18 14:35:00,39.84,39.94,39.6,39.68,269200.0,39.84,39.94,39.6,39.68,269200.0
2005-11-18 14:40:00,39.7,39.97,39.68,39.93,164500.0,39.7,39.97,39.68,39.93,164500.0
2005-11-18 14:45:00,39.92,39.93,39.7,39.72,146200.0,39.92,39.93,39.7,39.72,146200.0
2005-11-18 14:50:00,39.71,39.73,39.55,39.62,174600.0,39.71,39.73,39.55,39.62,174600.0
2005-11-18 14:55:00,39.62,39.66,39.39,39.41,304700.0,39.62,39.66,39.39,39.41,304700.0
2005-11-18 15:00:00,39.44,39.58,39.4,39.56,263400.0,39.44,39.58,39.4,39.56,263400.0
2005-11-18 15:05:00,39.56,39.65,39.5,39.54,146500.0,39.56,39.65,39.5,39.54,146500.0
2005-11-18 15:10:00,39.53,39.59,39.5,39.52,121300.0,39.53,39.59,39.5,39.52,121300.0
2005-11-18 15:15:00,39.51,39.55,39.45,39.45,213100.0,39.51,39.55,39.45,39.45,213100.0
2005-11-18 15:20:00,39.45,39.46,39.15,39.22,227900.0,39.45,39.46,39.15,39.22,227900.0
2005-11-18 15:25:00,39.22,40.48,39.08,39.15,342400.0,39.22,40.48,39.08,39.15,342400.0
2005-11-18 15:30:00,39.16,39.17,38.86,38.93,253400.0,39.16,39.17,38.86,38.93,253400.0
2005-11-18 15:35:00,38.92,38.93,36.68,38.83,377800.0,38.92,38.93,36.68,38.83,377800.0
2005-11-18 15:40:00,38.83,39.0,38.75,38.82,250900.0,38.83,39.0,38.75,38.82,250900.0
2005-11-18 15:45:00,38.78,38.88,38.58,38.67,198000.0,38.78,38.88,38.58,38.67,198000.0
2005-11-18 15:50:00,38.67,38.98,38.66,38.87,362100.0,38.67,38.98,38.66,38.87,362100.0
2005-11-18 15:55:00,38.86,39.09,38.66,38.77,492300.0,38.86,39.09,38.66,38.77,492300.0
2005-11-21 09:30:00,38.89,39.55,38.89,39.33,503100.0,38.89,39.55,38.89,39.33,503100.0
2005-11-21 09:35:00,39.33,39.35,39.21,39.27,170600.0,39.33,39.35,39.21,39.27,170600.0
2005-11-21 09:40:00,39.26,39.27,38.98,39.04,337000.0,39.26,39.27,38.98,39.04,337000.0
2005-11-21 09:45:00,39.05,39.08,38.75,38.83,311100.0,39.05,39.08,38.75,38.83,311100.0
2005-11-21 09:50:00,38.84,39.07,38.74,38.82,247900.0,38.84,39.07,38.74,38.82,247900.0
2005-11-21 09:55:00,38.82,38.92,38.8,38.86,196400.0,38.82,38.92,38.8,38.86,196400.0
2005-11-21 10:00:00,38.88,39.15,38.85,39.0,125900.0,38.88,39.15,38.85,39.0,125900.0
2005-11-21 10:05:00,39.0,39.02,38.94,38.96,90000.0,39.0,39.02,38.94,38.96,90000.0
2005-11-21 10:10:00,38.96,38.99,38.96,38.96,52200.0,38.96,38.99,38.96,38.96,52200.0
2005-11-21 10:15:00,38.97,38.99,38.96,38.98,39700.0,38.97,38.99,38.96,38.98,39700.0
2005-11-21 10:20:00,38.98,38.99,38.96,38.97,32300.0,38.98,38.99,38.96,38.97,32300.0
2005-11-21 10:25:00,38.97,39.0,38.89,38.96,127800.0,38.97,39.0,38.89,38.96,127800.0
2005-11-21 10:30:00,38.95,39.0,38.87,38.88,69500.0,38.95,39.0,38.87,38.88,69500.0
2005-11-21 10:35:00,38.88,38.98,38.88,38.95,64100.0,38.88,38.98,38.88,38.95,64100.0
2005-11-21 10:40:00,38.95,38.97,38.87,38.89,46800.0,38.95,38.97,38.87,38.89,46800.0
2005-11-21 10:45:00,38.9,38.96,38.87,38.95,151700.0,38.9,38.96,38.87,38.95,151700.0
2005-11-21 10:50:00,38.94,39.41,38.93,39.41,181300.0,38.94,39.41,38.93,39.41,181300.0
2005-11-21 10:55:00,39.39,39.4,38.95,39.03,167500.0,39.39,39.4,38.95,39.03,167500.0
2005-11-21 11:00:00,39.03,39.04,39.0,39.03,64700.0,39.03,39.04,39.0,39.03,64700.0
2005-11-21 11:05:00,39.03,39.3,39.0,39.24,111500.0,39.03,39.3,39.0,39.24,111500.0
2005-11-21 11:10:00,39.24,39.3,39.1,39.26,80100.0,39.24,39.3,39.1,39.26,80100.0
2005-11-21 11:15:00,39.27,39.47,39.24,39.47,104400.0,39.27,39.47,39.24,39.47,104400.0
2005-11-21 11:20:00,39.47,39.71,39.4,39.69,100300.0,39.47,39.71,39.4,39.69,100300.0
2005-11-21 11:25:00,39.69,39.88,39.47,39.47,222000.0,39.69,39.88,39.47,39.47,222000.0
2005-11-21 11:30:00,39.47,39.71,39.47,39.66,79400.0,39.47,39.71,39.47,39.66,79400.0
2005-11-21 11:35:00,39.63,39.78,39.62,39.74,74900.0,39.63,39.78,39.62,39.74,74900.0
2005-11-21 11:40:00,39.74,39.75,39.67,39.72,57900.0,39.74,39.75,39.67,39.72,57900.0
2005-11-21 11:45:00,39.73,39.75,39.6,39.69,38400.0,39.73,39.75,39.6,39.69,38400.0
2005-11-21 11:50:00,39.69,39.85,39.68,39.73,59100.0,39.69,39.85,39.68,39.73,59100.0
2005-11-21 11:55:00,39.75,39.75,39.61,39.72,48000.0,39.75,39.75,39.61,39.72,48000.0
2005-11-21 12:00:00,39.71,39.72,39.63,39.69,51800.0,39.71,39.72,39.63,39.69,51800.0
2005-11-21 12:05:00,39.69,39.74,39.66,39.68,53300.0,39.69,39.74,39.66,39.68,53300.0
2005-11-21 12:10:00,39.7,39.74,39.63,39.73,34000.0,39.7,39.74,39.63,39.73,34000.0
2005-11-21 12:15:00,39.73,39.79,39.72,39.77,58200.0,39.73,39.79,39.72,39.77,58200.0
2005-11-21 12:20:00,39.79,39.83,39.76,39.79,50200.0,39.79,39.83,39.76,39.79,50200.0
2005-11-21 12:25:00,39.79,39.79,39.71,39.76,30500.0,39.79,39.79,39.71,39.76,30500.0
2005-11-21 12:30:00,39.76,39.82,39.76,39.8,43400.0,39.76,39.82,39.76,39.8,43400.0
2005-11-21 12:35:00,39.81,39.85,39.78,39.83,49900.0,39.81,39.85,39.78,39.83,49900.0
2005-11-21 12:40:00,39.83,39.88,39.82,39.88,53000.0,39.83,39.88,39.82,39.88,53000.0
2005-11-21 12:45:00,39.88,39.98,39.87,39.96,66400.0,39.88,39.98,39.87,39.96,66400.0
2005-11-21 12:50:00,39.95,39.96,39.9,39.94,47400.0,39.95,39.96,39.9,39.94,47400.0
2005-11-21 12:55:00,39.94,39.97,39.9,39.94,43100.0,39.94,39.97,39.9,39.94,43100.0
2005-11-21 13:00:00,39.94,40.14,39.93,40.11,106200.0,39.94,40.14,39.93,40.11,106200.0
2005-11-21 13:05:00,40.12,40.12,40.07,40.1,67500.0,40.12,40.12,40.07,40.1,67500.0
2005-11-21 13:10:00,40.1,40.32,40.1,40.19,69000.0,40.1,40.32,40.1,40.19,69000.0
2005-11-21 13:15:00,40.19,40.37,40.16,40.29,96500.0,40.19,40.37,40.16,40.29,96500.0
2005-11-21 13:20:00,40.28,40.35,40.21,40.32,57900.0,40.28,40.35,40.21,40.32,57900.0
2005-11-21 13:25:00,40.31,40.33,40.22,40.24,38800.0,40.31,40.33,40.22,40.24,38800.0
2005-11-21 13:30:00,40.23,40.25,40.0,40.09,85300.0,40.23,40.25,40.0,40.09,85300.0
2005-11-21 13:35:00,40.09,40.28,40.09,40.21,71400.0,40.09,40.28,40.09,40.21,71400.0
2005-11-21 13:40:00,40.23,40.28,40.1,40.22,37700.0,40.23,40.28,40.1,40.22,37700.0
2005-11-21 13:45:00,40.22,40.22,40.12,40.18,25200.0,40.22,40.22,40.12,40.18,25200.0
2005-11-21 13:50:00,40.2,40.22,40.18,40.19,37100.0,40.2,40.22,40.18,40.19,37100.0
2005-11-21 13:55:00,40.19,40.23,40.16,40.21,44100.0,40.19,40.23,40.16,40.21,44100.0
2005-11-21 14:00:00,40.22,40.33,40.19,40.32,108000.0,40.22,40.33,40.19,40.32,108000.0
2005-11-21 14:05:00,40.32,40.54,40.32,40.34,114700.0,40.32,40.54,40.32,40.34,114700.0
2005-11-21 14:10:00,40.37,40.37,40.28,40.33,49100.0,40.37,40.37,40.28,40.33,49100.0
2005-11-21 14:15:00,40.33,40.44,40.32,40.42,40600.0,40.33,40.44,40.32,40.42,40600.0
2005-11-21 14:20:00,40.43,40.72,40.42,40.57,69500.0,40.43,40.72,40.42,40.57,69500.0
2005-11-21 14:25:00,40.57,40.7,40.54,40.62,148800.0,40.57,40.7,40.54,40.62,148800.0
2005-11-21 14:30:00,40.61,40.65,40.55,40.62,73300.0,40.61,40.65,40.55,40.62,73300.0
2005-11-21 14:35:00,40.61,40.67,40.56,40.58,71600.0,40.61,40.67,40.56,40.58,71600.0
2005-11-21 14:40:00,40.58,40.72,40.56,40.68,45800.0,40.58,40.72,40.56,40.68,45800.0
2005-11-21 14:45:00,40.67,40.68,40.59,40.62,44200.0,40.67,40.68,40.59,40.62,44200.0
2005-11-21 14:50:00,40.63,40.72,40.61,40.7,106400.0,40.63,40.72,40.61,40.7,106400.0
2005-11-21 14:55:00,40.71,40.71,40.66,40.68,57600.0,40.71,40.71,40.66,40.68,57600.0
2005-11-21 15:00:00,40.69,40.69,40.61,40.64,74300.0,40.69,40.69,40.61,40.64,74300.0
2005-11-21 15:05:00,40.64,40.68,40.63,40.65,61300.0,40.64,40.68,40.63,40.65,61300.0
2005-11-21 15:10:00,40.65,40.69,40.64,40.65,60800.0,40.65,40.69,40.64,40.65,60800.0
2005-11-21 15:15:00,40.65,40.67,40.63,40.64,56900.0,40.65,40.67,40.63,40.64,56900.0
2005-11-21 15:20:00,40.64,40.67,40.64,40.66,77100.0,40.64,40.67,40.64,40.66,77100.0
2005-11-21 15:25:00,40.67,40.92,40.67,40.9,169500.0,40.67,40.92,40.67,40.9,169500.0
2005-11-21 15:30:00,40.9,40.95,40.8,40.83,132900.0,40.9,40.95,40.8,40.83,132900.0
2005-11-21 15:35:00,40.82,40.84,40.8,40.82,72800.0,40.82,40.84,40.8,40.82,72800.0
2005-11-21 15:40:00,40.81,40.94,40.8,40.91,104800.0,40.81,40.94,40.8,40.91,104800.0
2005-11-21 15:45:00,40.9,40.9,40.71,40.75,75900.0,40.9,40.9,40.71,40.75,75900.0
2005-11-21 15:50:00,40.77,40.82,40.71,40.71,89000.0,40.77,40.82,40.71,40.71,89000.0
2005-11-21 15:55:00,40.72,40.72,40.59,40.7,184300.0,40.72,40.72,40.59,40.7,184300.0
2005-11-22 09:30:00,40.8,40.8,40.04,40.2,267300.0,40.8,40.8,40.04,40.2,267300.0
2005-11-22 09:35:00,40.19,40.68,40.19,40.65,224800.0,40.19,40.68,40.19,40.65,224800.0
2005-11-22 09:40:00,40.65,40.69,40.09,40.2,135600.0,40.65,40.69,40.09,40.2,135600.0
2005-11-22 09:45:00,40.14,40.4,40.09,40.28,165500.0,40.14,40.4,40.09,40.28,165500.0
2005-11-22 09:50:00,40.28,40.32,40.21,40.22,110800.0,40.28,40.32,40.21,40.22,110800.0
2005-11-22 09:55:00,40.23,40.38,40.21,40.38,35900.0,40.23,40.38,40.21,40.38,35900.0
2005-11-22 10:00:00,40.38,40.51,40.29,40.5,110000.0,40.38,40.51,40.29,40.5,110000.0
2005-11-22 10:05:00,40.49,40.68,40.26,40.63,125000.0,40.49,40.68,40.26,40.63,125000.0
2005-11-22 10:10:00,40.64,40.7,40.46,40.48,153000.0,40.64,40.7,40.46,40.48,153000.0
2005-11-22 10:15:00,40.51,40.65,40.49,40.64,66400.0,40.51,40.65,40.49,40.64,66400.0
2005-11-22 10:20:00,40.63,40.9,40.63,40.84,67900.0,40.63,40.9,40.63,40.84,67900.0
2005-11-22 10:25:00,40.83,40.84,40.79,40.83,61700.0,40.83,40.84,40.79,40.83,61700.0
2005-11-22 10:30:00,40.83,41.9,40.83,40.9,116800.0,40.83,41.9,40.83,40.9,116800.0
2005-11-22 10:35:00,40.94,41.39,40.94,41.38,174800.0,40.94,41.39,40.94,41.38,174800.0
2005-11-22 10:40:00,41.38,41.4,41.0,41.09,77200.0,41.38,41.4,41.0,41.09,77200.0
2005-11-22 10:45:00,41.09,41.27,40.95,41.26,67900.0,41.09,41.27,40.95,41.26,67900.0
2005-11-22 10:50:00,41.27,41.28,41.1,41.11,57200.0,41.27,41.28,41.1,41.11,57200.0
2005-11-22 10:55:00,41.11,41.22,41.05,41.05,47600.0,41.11,41.22,41.05,41.05,47600.0
2005-11-22 11:00:00,41.08,41.13,41.02,41.05,63200.0,41.08,41.13,41.02,41.05,63200.0
2005-11-22 11:05:00,41.06,41.06,41.0,41.02,45900.0,41.06,41.06,41.0,41.02,45900.0
2005-11-22 11:10:00,41.05,41.1,40.96,40.96,27300.0,41.05,41.1,40.96,40.96,27300.0
2005-11-22 11:15:00,41.0,41.06,40.96,41.0,29700.0,41.0,41.06,40.96,41.0,29700.0
2005-11-22 11:20:00,41.0,41.06,41.0,41.05,37200.0,41.0,41.06,41.0,41.05,37200.0
2005-11-22 11:25:00,41.05,41.26,41.05,41.12,37100.0,41.05,41.26,41.05,41.12,37100.0
2005-11-22 11:30:00,41.11,41.34,41.08,41.3,57900.0,41.11,41.34,41.08,41.3,57900.0
2005-11-22 11:35:00,41.3,41.33,41.24,41.31,64700.0,41.3,41.33,41.24,41.31,64700.0
2005-11-22 11:40:00,41.31,41.37,41.31,41.35,45600.0,41.31,41.37,41.31,41.35,45600.0
2005-11-22 11:45:00,41.36,41.59,41.25,41.52,107700.0,41.36,41.59,41.25,41.52,107700.0
2005-11-22 11:50:00,41.5,41.54,41.45,41.52,62200.0,41.5,41.54,41.45,41.52,62200.0
2005-11-22 11:55:00,41.51,41.56,41.5,41.56,27400.0,41.51,41.56,41.5,41.56,27400.0
2005-11-22 12:00:00,41.56,41.79,41.45,41.7,126200.0,41.56,41.79,41.45,41.7,126200.0
2005-11-22 12:05:00,41.71,41.95,41.64,41.91,278700.0,41.71,41.95,41.64,41.91,278700.0
2005-11-22 12:10:00,41.94,42.04,41.9,42.01,321300.0,41.94,42.04,41.9,42.01,321300.0
2005-11-22 12:15:00,42.01,42.13,41.98,42.1,190500.0,42.01,42.13,41.98,42.1,190500.0
2005-11-22 12:20:00,42.1,42.1,41.95,42.0,129100.0,42.1,42.1,41.95,42.0,129100.0
2005-11-22 12:25:00,41.98,42.04,41.98,42.0,98700.0,41.98,42.04,41.98,42.0,98700.0
2005-11-22 12:30:00,42.02,42.07,42.0,42.0,41200.0,42.02,42.07,42.0,42.0,41200.0
2005-11-22 12:35:00,42.0,42.01,41.95,42.01,29600.0,42.0,42.01,41.95,42.01,29600.0
2005-11-22 12:40:00,42.01,42.09,41.98,42.09,85000.0,42.01,42.09,41.98,42.09,85000.0
2005-11-22 12:45:00,42.08,42.25,42.02,42.08,80400.0,42.08,42.25,42.02,42.08,80400.0
2005-11-22 12:50:00,42.08,42.08,41.98,42.02,51900.0,42.08,42.08,41.98,42.02,51900.0
2005-11-22 12:55:00,42.01,42.02,41.9,41.98,27800.0,42.01,42.02,41.9,41.98,27800.0
2005-11-22 13:00:00,41.98,42.1,41.98,42.02,28100.0,41.98,42.1,41.98,42.02,28100.0
2005-11-22 13:05:00,42.05,42.4,42.03,42.26,210300.0,42.05,42.4,42.03,42.26,210300.0
2005-11-22 13:10:00,42.26,42.41,42.24,42.3,61500.0,42.26,42.41,42.24,42.3,61500.0
2005-11-22 13:15:00,42.32,42.44,42.3,42.35,105500.0,42.32,42.44,42.3,42.35,105500.0
2005-11-22 13:20:00,42.37,42.4,42.3,42.35,56800.0,42.37,42.4,42.3,42.35,56800.0
2005-11-22 13:25:00,42.35,42.36,42.31,42.33,51700.0,42.35,42.36,42.31,42.33,51700.0
2005-11-22 13:30:00,42.33,42.38,42.32,42.34,87800.0,42.33,42.38,42.32,42.34,87800.0
2005-11-22 13:35:00,42.35,42.35,42.28,42.28,35500.0,42.35,42.35,42.28,42.28,35500.0
2005-11-22 13:40:00,42.29,42.4,42.28,42.38,45400.0,42.29,42.4,42.28,42.38,45400.0
2005-11-22 13:45:00,42.4,42.45,42.38,42.41,55000.0,42.4,42.45,42.38,42.41,55000.0
2005-11-22 13:50:00,42.41,42.49,42.32,42.46,71900.0,42.41,42.49,42.32,42.46,71900.0
2005-11-22 13:55:00,42.45,42.46,42.38,42.41,22200.0,42.45,42.46,42.38,42.41,22200.0
2005-11-22 14:00:00,42.4,42.53,42.4,42.53,66900.0,42.4,42.53,42.4,42.53,66900.0
2005-11-22 14:05:00,42.53,42.57,42.46,42.48,90700.0,42.53,42.57,42.46,42.48,90700.0
2005-11-22 14:10:00,42.48,42.5,42.36,42.39,132600.0,42.48,42.5,42.36,42.39,132600.0
2005-11-22 14:15:00,42.37,42.45,42.31,42.32,112500.0,42.37,42.45,42.31,42.32,112500.0
2005-11-22 14:20:00,42.33,42.33,42.25,42.32,100700.0,42.33,42.33,42.25,42.32,100700.0
2005-11-22 14:25:00,42.32,42.51,42.32,42.47,119900.0,42.32,42.51,42.32,42.47,119900.0
2005-11-22 14:30:00,42.47,42.56,42.43,42.49,120700.0,42.47,42.56,42.43,42.49,120700.0
2005-11-22 14:35:00,42.5,42.51,42.36,42.36,40900.0,42.5,42.51,42.36,42.36,40900.0
2005-11-22 14:40:00,42.37,42.42,42.32,42.32,94600.0,42.37,42.42,42.32,42.32,94600.0
2005-11-22 14:45:00,42.32,42.37,42.28,42.3,59200.0,42.32,42.37,42.28,42.3,59200.0
2005-11-22 14:50:00,42.3,42.3,42.13,42.23,53400.0,42.3,42.3,42.13,42.23,53400.0
2005-11-22 14:55:00,42.23,42.25,42.14,42.16,64700.0,42.23,42.25,42.14,42.16,64700.0
2005-11-22 15:00:00,42.16,42.31,42.14,42.15,82100.0,42.16,42.31,42.14,42.15,82100.0
2005-11-22 15:05:00,42.15,42.31,42.14,42.21,128700.0,42.15,42.31,42.14,42.21,128700.0
2005-11-22 15:10:00,42.22,42.29,42.13,42.21,48200.0,42.22,42.29,42.13,42.21,48200.0
2005-11-22 15:15:00,42.2,42.39,42.13,42.24,53000.0,42.2,42.39,42.13,42.24,53000.0
2005-11-22 15:20:00,42.24,42.24,42.05,42.13,80500.0,42.24,42.24,42.05,42.13,80500.0
2005-11-22 15:25:00,42.13,42.2,42.09,42.11,65800.0,42.13,42.2,42.09,42.11,65800.0
2005-11-22 15:30:00,42.12,42.15,42.1,42.12,42600.0,42.12,42.15,42.1,42.12,42600.0
2005-11-22 15:35:00,42.12,42.13,42.07,42.08,70000.0,42.12,42.13,42.07,42.08,70000.0
2005-11-22 15:40:00,42.1,42.12,42.02,42.1,94400.0,42.1,42.12,42.02,42.1,94400.0
2005-11-22 15:45:00,42.11,42.11,42.0,42.05,135500.0,42.11,42.11,42.0,42.05,135500.0
2005-11-22 15:50:00,42.05,42.11,41.9,41.97,104400.0,42.05,42.11,41.9,41.97,104400.0
2005-11-22 15:55:00,41.97,42.01,41.9,41.9,112500.0,41.97,42.01,41.9,41.9,112500.0
2005-11-23 09:30:00,41.91,42.15,41.88,41.98,137500.0,41.91,42.15,41.88,41.98,137500.0
2005-11-23 09:35:00,41.98,41.98,41.9,41.94,63400.0,41.98,41.98,41.9,41.94,63400.0
2005-11-23 09:40:00,41.94,42.14,41.93,42.05,69700.0,41.94,42.14,41.93,42.05,69700.0
2005-11-23 09:45:00,42.04,42.08,41.94,41.99,158800.0,42.04,42.08,41.94,41.99,158800.0
2005-11-23 09:50:00,42.0,42.03,41.93,42.01,68400.0,42.0,42.03,41.93,42.01,68400.0
2005-11-23 09:55:00,42.01,42.02,41.98,41.99,52300.0,42.01,42.02,41.98,41.99,52300.0
2005-11-23 10:00:00,42.0,42.0,41.99,42.0,20700.0,42.0,42.0,41.99,42.0,20700.0
2005-11-23 10:05:00,42.0,42.01,41.8,41.81,30300.0,42.0,42.01,41.8,41.81,30300.0
2005-11-23 10:10:00,41.81,42.0,41.62,41.81,76600.0,41.81,42.0,41.62,41.81,76600.0
2005-11-23 10:15:00,41.81,41.84,41.6,41.68,35800.0,41.81,41.84,41.6,41.68,35800.0
2005-11-23 10:20:00,41.76,41.87,41.66,41.66,36100.0,41.76,41.87,41.66,41.66,36100.0
2005-11-23 10:25:00,41.66,41.67,41.47,41.52,91300.0,41.66,41.67,41.47,41.52,91300.0
2005-11-23 10:30:00,41.52,41.52,41.44,41.45,68600.0,41.52,41.52,41.44,41.45,68600.0
2005-11-23 10:35:00,41.45,41.49,41.26,41.28,54300.0,41.45,41.49,41.26,41.28,54300.0
2005-11-23 10:40:00,41.28,41.42,41.2,41.42,94200.0,41.28,41.42,41.2,41.42,94200.0
2005-11-23 10:45:00,41.4,41.42,41.27,41.27,41200.0,41.4,41.42,41.27,41.27,41200.0
2005-11-23 10:50:00,41.27,41.38,41.27,41.33,77300.0,41.27,41.38,41.27,41.33,77300.0
2005-11-23 10:55:00,41.33,41.55,41.32,41.54,49800.0,41.33,41.55,41.32,41.54,49800.0
2005-11-23 11:00:00,41.53,41.54,41.37,41.38,33100.0,41.53,41.54,41.37,41.38,33100.0
2005-11-23 11:05:00,41.37,41.5,41.37,41.44,23800.0,41.37,41.5,41.37,41.44,23800.0
2005-11-23 11:10:00,41.44,41.48,41.32,41.33,31900.0,41.44,41.48,41.32,41.33,31900.0
2005-11-23 11:15:00,41.32,41.41,41.31,41.33,46400.0,41.32,41.41,41.31,41.33,46400.0
2005-11-23 11:20:00,41.33,41.42,41.32,41.38,19600.0,41.33,41.42,41.32,41.38,19600.0
2005-11-23 11:25:00,41.39,41.41,41.35,41.38,14700.0,41.39,41.41,41.35,41.38,14700.0
2005-11-23 11:30:00,41.38,41.4,41.3,41.35,45500.0,41.38,41.4,41.3,41.35,45500.0
2005-11-23 11:35:00,41.36,41.39,41.32,41.36,31500.0,41.36,41.39,41.32,41.36,31500.0
2005-11-23 11:40:00,41.36,41.5,41.32,41.4,26200.0,41.36,41.5,41.32,41.4,26200.0
2005-11-23 11:45:00,41.4,41.43,41.38,41.4,12200.0,41.4,41.43,41.38,41.4,12200.0
2005-11-23 11:50:00,41.4,41.46,41.35,41.37,34400.0,41.4,41.46,41.35,41.37,34400.0
2005-11-23 11:55:00,41.37,41.39,41.35,41.35,9600.0,41.37,41.39,41.35,41.35,9600.0
2005-11-23 12:00:00,41.35,41.42,41.3,41.33,32200.0,41.35,41.42,41.3,41.33,32200.0
2005-11-23 12:05:00,41.33,41.33,41.3,41.3,28600.0,41.33,41.33,41.3,41.3,28600.0
2005-11-23 12:10:00,41.3,41.32,41.3,41.3,7100.0,41.3,41.32,41.3,41.3,7100.0
2005-11-23 12:15:00,41.3,41.32,41.29,41.3,12600.0,41.3,41.32,41.29,41.3,12600.0
2005-11-23 12:20:00,41.3,41.33,41.29,41.3,83900.0,41.3,41.33,41.29,41.3,83900.0
2005-11-23 12:25:00,41.3,41.31,41.18,41.19,50400.0,41.3,41.31,41.18,41.19,50400.0
2005-11-23 12:30:00,41.19,41.25,41.19,41.24,7700.0,41.19,41.25,41.19,41.24,7700.0
2005-11-23 12:35:00,41.25,41.35,41.21,41.32,49400.0,41.25,41.35,41.21,41.32,49400.0
2005-11-23 12:40:00,41.3,41.31,41.25,41.26,60100.0,41.3,41.31,41.25,41.26,60100.0
2005-11-23 12:45:00,41.26,41.29,41.24,41.24,59500.0,41.26,41.29,41.24,41.24,59500.0
2005-11-23 12:50:00,41.22,41.26,41.22,41.25,25100.0,41.22,41.26,41.22,41.25,25100.0
2005-11-23 12:55:00,41.25,41.26,41.22,41.22,21700.0,41.25,41.26,41.22,41.22,21700.0
2005-11-23 13:00:00,41.22,41.22,41.1,41.16,42000.0,41.22,41.22,41.1,41.16,42000.0
2005-11-23 13:05:00,41.17,41.2,41.1,41.12,25800.0,41.17,41.2,41.1,41.12,25800.0
2005-11-23 13:10:00,41.11,41.15,41.1,41.11,25600.0,41.11,41.15,41.1,41.11,25600.0
2005-11-23 13:15:00,41.13,41.14,41.03,41.07,47500.0,41.13,41.14,41.03,41.07,47500.0
2005-11-23 13:20:00,41.07,41.14,40.89,41.0,103700.0,41.07,41.14,40.89,41.0,103700.0
2005-11-23 13:25:00,41.0,41.2,40.97,41.12,43200.0,41.0,41.2,40.97,41.12,43200.0
2005-11-23 13:30:00,41.13,41.2,41.12,41.13,43200.0,41.13,41.2,41.12,41.13,43200.0
2005-11-23 13:35:00,41.13,41.2,41.12,41.16,16200.0,41.13,41.2,41.12,41.16,16200.0
2005-11-23 13:40:00,41.17,41.19,41.12,41.12,40400.0,41.17,41.19,41.12,41.12,40400.0
2005-11-23 13:45:00,41.12,41.12,40.97,41.0,54400.0,41.12,41.12,40.97,41.0,54400.0
2005-11-23 13:50:00,41.0,41.01,40.91,41.01,105100.0,41.0,41.01,40.91,41.01,105100.0
2005-11-23 13:55:00,41.01,41.05,40.99,41.03,71300.0,41.01,41.05,40.99,41.03,71300.0
2005-11-23 14:00:00,41.0,41.04,40.98,41.03,31000.0,41.0,41.04,40.98,41.03,31000.0
2005-11-23 14:05:00,41.03,41.04,41.02,41.02,33800.0,41.03,41.04,41.02,41.02,33800.0
2005-11-23 14:10:00,41.03,41.07,40.99,41.07,22500.0,41.03,41.07,40.99,41.07,22500.0
2005-11-23 14:15:00,41.05,41.15,41.05,41.11,28600.0,41.05,41.15,41.05,41.11,28600.0
2005-11-23 14:20:00,41.11,41.17,41.05,41.16,28600.0,41.11,41.17,41.05,41.16,28600.0
2005-11-23 14:25:00,41.17,41.19,41.1,41.1,18700.0,41.17,41.19,41.1,41.1,18700.0
2005-11-23 14:30:00,41.1,41.17,41.06,41.08,36400.0,41.1,41.17,41.06,41.08,36400.0
2005-11-23 14:35:00,41.09,41.1,41.05,41.08,53000.0,41.09,41.1,41.05,41.08,53000.0
2005-11-23 14:40:00,41.09,41.11,41.03,41.04,46700.0,41.09,41.11,41.03,41.04,46700.0
2005-11-23 14:45:00,41.04,41.06,41.0,41.05,12400.0,41.04,41.06,41.0,41.05,12400.0
2005-11-23 14:50:00,41.05,41.06,40.98,41.02,16300.0,41.05,41.06,40.98,41.02,16300.0
2005-11-23 14:55:00,41.02,41.04,41.0,41.02,16500.0,41.02,41.04,41.0,41.02,16500.0
2005-11-23 15:00:00,41.02,41.06,40.97,41.02,29900.0,41.02,41.06,40.97,41.02,29900.0
2005-11-23 15:05:00,41.01,41.11,41.0,41.04,27600.0,41.01,41.11,41.0,41.04,27600.0
2005-11-23 15:10:00,41.04,41.05,41.0,41.02,21200.0,41.04,41.05,41.0,41.02,21200.0
2005-11-23 15:15:00,41.02,41.08,41.02,41.04,27300.0,41.02,41.08,41.02,41.04,27300.0
2005-11-23 15:20:00,41.05,41.07,41.02,41.05,17700.0,41.05,41.07,41.02,41.05,17700.0
2005-11-23 15:25:00,41.05,41.08,41.0,41.02,41000.0,41.05,41.08,41.0,41.02,41000.0
2005-11-23 15:30:00,41.02,41.07,41.0,41.07,36900.0,41.02,41.07,41.0,41.07,36900.0
2005-11-23 15:35:00,41.06,41.1,41.06,41.06,19800.0,41.06,41.1,41.06,41.06,19800.0
2005-11-23 15:40:00,41.06,41.13,41.0,41.13,30000.0,41.06,41.13,41.0,41.13,30000.0
2005-11-23 15:45:00,41.13,41.2,41.08,41.16,41000.0,41.13,41.2,41.08,41.16,41000.0
2005-11-23 15:50:00,41.16,41.16,41.08,41.08,36100.0,41.16,41.16,41.08,41.08,36100.0
2005-11-23 15:55:00,41.07,41.21,41.05,41.21,44900.0,41.07,41.21,41.05,41.21,44900.0
2005-11-25 09:30:00,41.18,41.19,40.6,40.6,143200.0,41.18,41.19,40.6,40.6,143200.0
2005-11-25 09:35:00,40.64,40.79,40.52,40.69,64900.0,40.64,40.79,40.52,40.69,64900.0
2005-11-25 09:40:00,40.7,40.8,40.66,40.79,38000.0,40.7,40.8,40.66,40.79,38000.0
2005-11-25 09:45:00,40.8,40.95,40.78,40.85,60000.0,40.8,40.95,40.78,40.85,60000.0
2005-11-25 09:50:00,40.84,40.9,40.79,40.79,25500.0,40.84,40.9,40.79,40.79,25500.0
2005-11-25 09:55:00,40.8,40.87,40.73,40.78,43300.0,40.8,40.87,40.73,40.78,43300.0
2005-11-25 10:00:00,40.79,40.8,40.74,40.8,23500.0,40.79,40.8,40.74,40.8,23500.0
2005-11-25 10:05:00,40.8,40.86,40.78,40.86,30600.0,40.8,40.86,40.78,40.86,30600.0
2005-11-25 10:10:00,40.86,40.87,40.8,40.83,47700.0,40.86,40.87,40.8,40.83,47700.0
2005-11-25 10:15:00,40.85,40.85,40.73,40.8,39400.0,40.85,40.85,40.73,40.8,39400.0
2005-11-25 10:20:00,40.83,40.86,40.79,40.79,62100.0,40.83,40.86,40.79,40.79,62100.0
2005-11-25 10:25:00,40.79,40.8,40.73,40.77,48900.0,40.79,40.8,40.73,40.77,48900.0
2005-11-25 10:30:00,40.77,40.8,40.76,40.76,29900.0,40.77,40.8,40.76,40.76,29900.0
2005-11-25 10:35:00,40.76,40.8,40.75,40.77,75300.0,40.76,40.8,40.75,40.77,75300.0
2005-11-25 10:40:00,40.77,40.77,40.72,40.76,44200.0,40.77,40.77,40.72,40.76,44200.0
2005-11-25 10:45:00,40.75,40.83,40.75,40.78,25000.0,40.75,40.83,40.75,40.78,25000.0
2005-11-25 10:50:00,40.78,40.8,40.76,40.77,23000.0,40.78,40.8,40.76,40.77,23000.0
2005-11-25 10:55:00,40.76,40.79,40.73,40.77,20700.0,40.76,40.79,40.73,40.77,20700.0
2005-11-25 11:00:00,40.76,40.78,40.75,40.78,22600.0,40.76,40.78,40.75,40.78,22600.0
2005-11-25 11:05:00,40.77,40.8,40.75,40.79,68300.0,40.77,40.8,40.75,40.79,68300.0
2005-11-25 11:10:00,40.8,40.83,40.79,40.8,18400.0,40.8,40.83,40.79,40.8,18400.0
2005-11-25 11:15:00,40.8,40.82,40.79,40.79,23100.0,40.8,40.82,40.79,40.79,23100.0
2005-11-25 11:20:00,40.79,40.82,40.78,40.78,18100.0,40.79,40.82,40.78,40.78,18100.0
2005-11-25 11:25:00,40.78,40.79,40.75,40.77,6700.0,40.78,40.79,40.75,40.77,6700.0
2005-11-25 11:30:00,40.77,40.79,40.77,40.79,7600.0,40.77,40.79,40.77,40.79,7600.0
2005-11-25 11:35:00,40.78,40.83,40.78,40.82,22900.0,40.78,40.83,40.78,40.82,22900.0
2005-11-25 11:40:00,40.82,40.82,40.8,40.81,6300.0,40.82,40.82,40.8,40.81,6300.0
2005-11-25 11:45:00,40.81,40.83,40.79,40.8,51700.0,40.81,40.83,40.79,40.8,51700.0
2005-11-25 11:50:00,40.81,40.81,40.79,40.79,11600.0,40.81,40.81,40.79,40.79,11600.0
2005-11-25 11:55:00,40.8,40.82,40.75,40.79,23000.0,40.8,40.82,40.75,40.79,23000.0
2005-11-25 12:00:00,40.79,40.8,40.75,40.77,10800.0,40.79,40.8,40.75,40.77,10800.0
2005-11-25 12:05:00,40.77,40.8,40.77,40.79,7500.0,40.77,40.8,40.77,40.79,7500.0
2005-11-25 12:10:00,40.79,40.8,40.78,40.8,13900.0,40.79,40.8,40.78,40.8,13900.0
2005-11-25 12:15:00,40.8,40.81,40.79,40.79,17900.0,40.8,40.81,40.79,40.79,17900.0
2005-11-25 12:20:00,40.78,40.8,40.71,40.8,44100.0,40.78,40.8,40.71,40.8,44100.0
2005-11-25 12:25:00,40.8,40.8,40.78,40.79,12700.0,40.8,40.8,40.78,40.79,12700.0
2005-11-25 12:30:00,40.78,40.8,40.75,40.8,9600.0,40.78,40.8,40.75,40.8,9600.0
2005-11-25 12:35:00,40.79,40.81,40.78,40.8,29800.0,40.79,40.81,40.78,40.8,29800.0
2005-11-25 12:40:00,40.8,40.81,40.78,40.78,33600.0,40.8,40.81,40.78,40.78,33600.0
2005-11-25 12:45:00,40.78,40.82,40.77,40.8,31900.0,40.78,40.82,40.77,40.8,31900.0
2005-11-25 12:50:00,40.81,40.87,40.59,40.86,89600.0,40.81,40.87,40.59,40.86,89600.0
2005-11-25 12:55:00,40.85,40.87,40.79,40.87,33100.0,40.85,40.87,40.79,40.87,33100.0
2005-11-25 13:00:00,40.85,40.85,40.85,40.85,26100.0,40.85,40.85,40.85,40.85,26100.0
2005-11-25 13:05:00,40.85,40.85,40.85,40.85,500.0,40.85,40.85,40.85,40.85,500.0
2005-11-25 13:10:00,40.81,40.81,40.81,40.81,2000.0,40.81,40.81,40.81,40.81,2000.0
2005-11-25 13:15:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 13:20:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 13:25:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 13:30:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 13:35:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 13:40:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 13:45:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 13:50:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 13:55:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:00:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:05:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:10:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:15:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:20:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:25:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:30:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:35:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:40:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:45:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:50:00,40.85,40.85,40.85,40.85,900.0,40.85,40.85,40.85,40.85,900.0
2005-11-25 14:55:00,40.85,40.85,40.85,40.85,0.0,40.85,40.85,40.85,40.85,0.0
2005-11-25 15:00:00,40.85,40.85,40.85,40.85,0.0,40.85,40.85,40.85,40.85,0.0
2005-11-25 15:05:00,40.85,40.85,40.85,40.85,0.0,40.85,40.85,40.85,40.85,0.0
2005-11-25 15:10:00,40.85,40.85,40.85,40.85,0.0,40.85,40.85,40.85,40.85,0.0
2005-11-25 15:15:00,40.85,40.85,40.85,40.85,0.0,40.85,40.85,40.85,40.85,0.0
2005-11-25 15:20:00,40.58,40.58,40.58,40.58,1000.0,40.58,40.58,40.58,40.58,1000.0
2005-11-25 15:25:00,40.58,40.58,40.58,40.58,0.0,40.58,40.58,40.58,40.58,0.0
2005-11-28 09:30:00,40.86,40.95,40.74,40.75,117100.0,40.86,40.95,40.74,40.75,117100.0
2005-11-28 09:35:00,40.75,40.8,40.53,40.75,39400.0,40.75,40.8,40.53,40.75,39400.0
2005-11-28 09:40:00,40.75,40.86,40.59,40.8,49400.0,40.75,40.86,40.59,40.8,49400.0
2005-11-28 09:45:00,40.84,40.93,40.66,40.86,36600.0,40.84,40.93,40.66,40.86,36600.0
2005-11-28 09:50:00,40.88,40.92,40.87,40.9,21600.0,40.88,40.92,40.87,40.9,21600.0
2005-11-28 09:55:00,40.91,40.91,40.86,40.9,104800.0,40.91,40.91,40.86,40.9,104800.0
2005-11-28 10:00:00,40.89,40.91,40.86,40.88,21100.0,40.89,40.91,40.86,40.88,21100.0
2005-11-28 10:05:00,40.9,40.93,40.88,40.93,21100.0,40.9,40.93,40.88,40.93,21100.0
2005-11-28 10:10:00,40.91,41.1,40.89,41.05,35100.0,40.91,41.1,40.89,41.05,35100.0
2005-11-28 10:15:00,41.04,41.07,40.96,41.02,27100.0,41.04,41.07,40.96,41.02,27100.0
2005-11-28 10:20:00,41.06,41.08,40.96,41.01,35400.0,41.06,41.08,40.96,41.01,35400.0
2005-11-28 10:25:00,41.01,41.02,40.91,40.92,42600.0,41.01,41.02,40.91,40.92,42600.0
2005-11-28 10:30:00,40.91,41.1,40.91,41.1,23800.0,40.91,41.1,40.91,41.1,23800.0
2005-11-28 10:35:00,41.05,41.37,40.99,41.15,76800.0,41.05,41.37,40.99,41.15,76800.0
2005-11-28 10:40:00,41.21,41.23,40.95,41.05,27600.0,41.21,41.23,40.95,41.05,27600.0
2005-11-28 10:45:00,41.06,41.1,41.03,41.04,29300.0,41.06,41.1,41.03,41.04,29300.0
2005-11-28 10:50:00,41.04,41.07,41.0,41.03,38700.0,41.04,41.07,41.0,41.03,38700.0
2005-11-28 10:55:00,41.05,41.05,40.9,40.91,30900.0,41.05,41.05,40.9,40.91,30900.0
2005-11-28 11:00:00,40.91,41.03,40.91,40.99,53200.0,40.91,41.03,40.91,40.99,53200.0
2005-11-28 11:05:00,40.99,41.03,40.99,40.99,23300.0,40.99,41.03,40.99,40.99,23300.0
2005-11-28 11:10:00,40.99,41.05,40.97,41.02,16900.0,40.99,41.05,40.97,41.02,16900.0
2005-11-28 11:15:00,41.02,41.04,40.99,41.04,29300.0,41.02,41.04,40.99,41.04,29300.0
2005-11-28 11:20:00,41.02,41.03,40.96,41.01,16500.0,41.02,41.03,40.96,41.01,16500.0
2005-11-28 11:25:00,41.0,41.01,40.99,41.0,22600.0,41.0,41.01,40.99,41.0,22600.0
2005-11-28 11:30:00,41.0,41.02,41.0,41.0,34200.0,41.0,41.02,41.0,41.0,34200.0
2005-11-28 11:35:00,41.0,41.02,41.0,41.01,15200.0,41.0,41.02,41.0,41.01,15200.0
2005-11-28 11:40:00,41.02,41.03,41.01,41.03,15200.0,41.02,41.03,41.01,41.03,15200.0
2005-11-28 11:45:00,41.03,41.09,41.02,41.08,37900.0,41.03,41.09,41.02,41.08,37900.0
2005-11-28 11:50:00,41.09,41.14,41.07,41.11,23400.0,41.09,41.14,41.07,41.11,23400.0
2005-11-28 11:55:00,41.06,41.14,41.04,41.1,28600.0,41.06,41.14,41.04,41.1,28600.0
2005-11-28 12:00:00,41.07,41.11,41.07,41.11,35100.0,41.07,41.11,41.07,41.11,35100.0
2005-11-28 12:05:00,41.12,41.15,41.11,41.15,22600.0,41.12,41.15,41.11,41.15,22600.0
2005-11-28 12:10:00,41.15,41.16,41.12,41.15,18000.0,41.15,41.16,41.12,41.15,18000.0
2005-11-28 12:15:00,41.14,41.17,41.11,41.11,14900.0,41.14,41.17,41.11,41.11,14900.0
2005-11-28 12:20:00,41.11,41.17,41.08,41.1,17900.0,41.11,41.17,41.08,41.1,17900.0
2005-11-28 12:25:00,41.1,41.11,41.09,41.1,13700.0,41.1,41.11,41.09,41.1,13700.0
2005-11-28 12:30:00,41.1,41.15,41.1,41.13,15000.0,41.1,41.15,41.1,41.13,15000.0
2005-11-28 12:35:00,41.12,41.15,41.12,41.14,5900.0,41.12,41.15,41.12,41.14,5900.0
2005-11-28 12:40:00,41.13,41.15,41.13,41.14,6600.0,41.13,41.15,41.13,41.14,6600.0
2005-11-28 12:45:00,41.14,41.14,41.1,41.12,28500.0,41.14,41.14,41.1,41.12,28500.0
2005-11-28 12:50:00,41.13,41.14,41.11,41.13,13400.0,41.13,41.14,41.11,41.13,13400.0
2005-11-28 12:55:00,41.13,41.18,41.13,41.16,45100.0,41.13,41.18,41.13,41.16,45100.0
2005-11-28 13:00:00,41.17,41.17,41.15,41.16,12800.0,41.17,41.17,41.15,41.16,12800.0
2005-11-28 13:05:00,41.16,41.17,41.14,41.16,19900.0,41.16,41.17,41.14,41.16,19900.0
2005-11-28 13:10:00,41.16,41.16,41.1,41.1,13700.0,41.16,41.16,41.1,41.1,13700.0
2005-11-28 13:15:00,41.1,41.11,41.06,41.09,48000.0,41.1,41.11,41.06,41.09,48000.0
2005-11-28 13:20:00,41.11,41.16,41.1,41.1,22700.0,41.11,41.16,41.1,41.1,22700.0
2005-11-28 13:25:00,41.09,41.13,41.09,41.09,15800.0,41.09,41.13,41.09,41.09,15800.0
2005-11-28 13:30:00,41.09,41.1,41.05,41.06,10700.0,41.09,41.1,41.05,41.06,10700.0
2005-11-28 13:35:00,41.06,41.06,41.02,41.03,17600.0,41.06,41.06,41.02,41.03,17600.0
2005-11-28 13:40:00,41.03,41.07,41.02,41.05,22800.0,41.03,41.07,41.02,41.05,22800.0
2005-11-28 13:45:00,41.06,41.17,41.05,41.17,29300.0,41.06,41.17,41.05,41.17,29300.0
2005-11-28 13:50:00,41.18,41.25,41.18,41.24,41800.0,41.18,41.25,41.18,41.24,41800.0
2005-11-28 13:55:00,41.24,41.3,41.23,41.25,20600.0,41.24,41.3,41.23,41.25,20600.0
2005-11-28 14:00:00,41.25,41.26,41.16,41.25,16100.0,41.25,41.26,41.16,41.25,16100.0
2005-11-28 14:05:00,41.25,41.25,41.11,41.21,29600.0,41.25,41.25,41.11,41.21,29600.0
2005-11-28 14:10:00,41.22,41.29,41.22,41.28,22600.0,41.22,41.29,41.22,41.28,22600.0
2005-11-28 14:15:00,41.26,41.28,41.16,41.21,25200.0,41.26,41.28,41.16,41.21,25200.0
2005-11-28 14:20:00,41.21,41.25,41.21,41.24,16500.0,41.21,41.25,41.21,41.24,16500.0
2005-11-28 14:25:00,41.24,41.35,41.22,41.28,36000.0,41.24,41.35,41.22,41.28,36000.0
2005-11-28 14:30:00,41.25,41.34,41.24,41.34,21600.0,41.25,41.34,41.24,41.34,21600.0
2005-11-28 14:35:00,41.34,41.36,41.25,41.28,20700.0,41.34,41.36,41.25,41.28,20700.0
2005-11-28 14:40:00,41.27,41.42,41.24,41.4,39500.0,41.27,41.42,41.24,41.4,39500.0
2005-11-28 14:45:00,41.4,41.42,41.32,41.33,17000.0,41.4,41.42,41.32,41.33,17000.0
2005-11-28 14:50:00,41.33,41.34,41.31,41.32,22200.0,41.33,41.34,41.31,41.32,22200.0
2005-11-28 14:55:00,41.33,41.37,41.32,41.35,22900.0,41.33,41.37,41.32,41.35,22900.0
2005-11-28 15:00:00,41.35,41.41,41.35,41.41,35900.0,41.35,41.41,41.35,41.41,35900.0
2005-11-28 15:05:00,41.4,41.42,41.36,41.42,38000.0,41.4,41.42,41.36,41.42,38000.0
2005-11-28 15:10:00,41.4,41.45,41.37,41.39,31300.0,41.4,41.45,41.37,41.39,31300.0
2005-11-28 15:15:00,41.39,41.45,41.39,41.42,34300.0,41.39,41.45,41.39,41.42,34300.0
2005-11-28 15:20:00,41.42,41.43,41.36,41.39,35500.0,41.42,41.43,41.36,41.39,35500.0
2005-11-28 15:25:00,41.39,41.4,41.35,41.38,48600.0,41.39,41.4,41.35,41.38,48600.0
2005-11-28 15:30:00,41.38,41.43,41.35,41.38,177100.0,41.38,41.43,41.35,41.38,177100.0
2005-11-28 15:35:00,41.39,41.41,41.33,41.33,31100.0,41.39,41.41,41.33,41.33,31100.0
2005-11-28 15:40:00,41.33,41.34,41.3,41.32,60800.0,41.33,41.34,41.3,41.32,60800.0
2005-11-28 15:45:00,41.32,41.33,41.25,41.27,97700.0,41.32,41.33,41.25,41.27,97700.0
2005-11-28 15:50:00,41.26,41.31,41.2,41.28,111800.0,41.26,41.31,41.2,41.28,111800.0
2005-11-28 15:55:00,41.28,41.31,41.14,41.14,158200.0,41.28,41.31,41.14,41.14,158200.0
2005-11-29 09:30:00,41.33,41.39,41.17,41.3,111100.0,41.33,41.39,41.17,41.3,111100.0
2005-11-29 09:35:00,41.29,41.35,41.21,41.21,38000.0,41.29,41.35,41.21,41.21,38000.0
2005-11-29 09:40:00,41.21,41.28,41.18,41.22,54300.0,41.21,41.28,41.18,41.22,54300.0
2005-11-29 09:45:00,41.23,41.27,41.22,41.26,80300.0,41.23,41.27,41.22,41.26,80300.0
2005-11-29 09:50:00,41.27,41.29,41.24,41.25,31300.0,41.27,41.29,41.24,41.25,31300.0
2005-11-29 09:55:00,41.25,41.49,41.24,41.34,168400.0,41.25,41.49,41.24,41.34,168400.0
2005-11-29 10:00:00,41.33,41.52,41.33,41.4,50300.0,41.33,41.52,41.33,41.4,50300.0
2005-11-29 10:05:00,41.4,41.43,41.25,41.26,41000.0,41.4,41.43,41.25,41.26,41000.0
2005-11-29 10:10:00,41.27,41.35,41.15,41.24,94800.0,41.27,41.35,41.15,41.24,94800.0
2005-11-29 10:15:00,41.23,41.24,41.16,41.22,26800.0,41.23,41.24,41.16,41.22,26800.0
2005-11-29 10:20:00,41.22,41.27,41.22,41.23,40400.0,41.22,41.27,41.22,41.23,40400.0
2005-11-29 10:25:00,41.23,41.23,41.0,41.19,42300.0,41.23,41.23,41.0,41.19,42300.0
2005-11-29 10:30:00,41.22,41.27,41.18,41.18,79800.0,41.22,41.27,41.18,41.18,79800.0
2005-11-29 10:35:00,41.18,41.28,41.16,41.21,13800.0,41.18,41.28,41.16,41.21,13800.0
2005-11-29 10:40:00,41.22,41.23,41.17,41.17,15200.0,41.22,41.23,41.17,41.17,15200.0
2005-11-29 10:45:00,41.17,41.19,41.15,41.17,4900.0,41.17,41.19,41.15,41.17,4900.0
2005-11-29 10:50:00,41.18,41.28,41.15,41.26,42000.0,41.18,41.28,41.15,41.26,42000.0
2005-11-29 10:55:00,41.24,41.25,41.17,41.18,11500.0,41.24,41.25,41.17,41.18,11500.0
2005-11-29 11:00:00,41.2,41.28,41.19,41.21,24300.0,41.2,41.28,41.19,41.21,24300.0
2005-11-29 11:05:00,41.21,41.21,41.06,41.1,13400.0,41.21,41.21,41.06,41.1,13400.0
2005-11-29 11:10:00,41.1,41.2,41.08,41.19,22200.0,41.1,41.2,41.08,41.19,22200.0
2005-11-29 11:15:00,41.19,41.21,41.12,41.19,26700.0,41.19,41.21,41.12,41.19,26700.0
2005-11-29 11:20:00,41.19,41.28,41.19,41.22,271400.0,41.19,41.28,41.19,41.22,271400.0
2005-11-29 11:25:00,41.22,41.33,41.17,41.29,50200.0,41.22,41.33,41.17,41.29,50200.0
2005-11-29 11:30:00,41.29,41.3,41.25,41.25,19600.0,41.29,41.3,41.25,41.25,19600.0
2005-11-29 11:35:00,41.26,41.26,41.22,41.22,23900.0,41.26,41.26,41.22,41.22,23900.0
2005-11-29 11:40:00,41.23,41.25,41.22,41.24,27400.0,41.23,41.25,41.22,41.24,27400.0
2005-11-29 11:45:00,41.24,41.24,41.23,41.24,32800.0,41.24,41.24,41.23,41.24,32800.0
2005-11-29 11:50:00,41.24,41.25,41.23,41.24,27200.0,41.24,41.25,41.23,41.24,27200.0
2005-11-29 11:55:00,41.24,41.24,41.23,41.24,5900.0,41.24,41.24,41.23,41.24,5900.0
2005-11-29 12:00:00,41.23,41.35,41.23,41.33,71900.0,41.23,41.35,41.23,41.33,71900.0
2005-11-29 12:05:00,41.33,41.35,41.24,41.34,25000.0,41.33,41.35,41.24,41.34,25000.0
2005-11-29 12:10:00,41.34,41.34,41.25,41.25,8000.0,41.34,41.34,41.25,41.25,8000.0
2005-11-29 12:15:00,41.25,41.27,41.2,41.22,22100.0,41.25,41.27,41.2,41.22,22100.0
2005-11-29 12:20:00,41.22,41.22,41.19,41.2,8500.0,41.22,41.22,41.19,41.2,8500.0
2005-11-29 12:25:00,41.18,41.25,41.18,41.24,20600.0,41.18,41.25,41.18,41.24,20600.0
2005-11-29 12:30:00,41.24,41.24,41.2,41.21,8700.0,41.24,41.24,41.2,41.21,8700.0
2005-11-29 12:35:00,41.2,41.27,41.2,41.27,16900.0,41.2,41.27,41.2,41.27,16900.0
2005-11-29 12:40:00,41.27,41.29,41.2,41.27,29300.0,41.27,41.29,41.2,41.27,29300.0
2005-11-29 12:45:00,41.27,41.28,41.25,41.25,8200.0,41.27,41.28,41.25,41.25,8200.0
2005-11-29 12:50:00,41.26,41.37,41.26,41.35,40300.0,41.26,41.37,41.26,41.35,40300.0
2005-11-29 12:55:00,41.36,41.4,41.25,41.38,13400.0,41.36,41.4,41.25,41.38,13400.0
2005-11-29 13:00:00,41.39,41.4,41.35,41.39,8100.0,41.39,41.4,41.35,41.39,8100.0
2005-11-29 13:05:00,41.39,41.49,41.39,41.49,18900.0,41.39,41.49,41.39,41.49,18900.0
2005-11-29 13:10:00,41.48,41.54,41.42,41.53,18000.0,41.48,41.54,41.42,41.53,18000.0
2005-11-29 13:15:00,41.52,41.52,41.41,41.42,11700.0,41.52,41.52,41.41,41.42,11700.0
2005-11-29 13:20:00,41.43,41.45,41.42,41.45,9300.0,41.43,41.45,41.42,41.45,9300.0
2005-11-29 13:25:00,41.45,41.46,41.45,41.45,7500.0,41.45,41.46,41.45,41.45,7500.0
2005-11-29 13:30:00,41.45,41.46,41.45,41.45,20200.0,41.45,41.46,41.45,41.45,20200.0
2005-11-29 13:35:00,41.45,41.46,41.41,41.42,41600.0,41.45,41.46,41.41,41.42,41600.0
2005-11-29 13:40:00,41.41,41.41,41.36,41.37,19900.0,41.41,41.41,41.36,41.37,19900.0
2005-11-29 13:45:00,41.36,41.37,41.32,41.33,17800.0,41.36,41.37,41.32,41.33,17800.0
2005-11-29 13:50:00,41.32,41.37,41.32,41.37,16800.0,41.32,41.37,41.32,41.37,16800.0
2005-11-29 13:55:00,41.35,41.44,41.35,41.42,15700.0,41.35,41.44,41.35,41.42,15700.0
2005-11-29 14:00:00,41.43,41.44,41.37,41.4,19000.0,41.43,41.44,41.37,41.4,19000.0
2005-11-29 14:05:00,41.39,41.4,41.35,41.35,20800.0,41.39,41.4,41.35,41.35,20800.0
2005-11-29 14:10:00,41.35,41.36,41.34,41.34,10300.0,41.35,41.36,41.34,41.34,10300.0
2005-11-29 14:15:00,41.33,41.35,41.32,41.35,29200.0,41.33,41.35,41.32,41.35,29200.0
2005-11-29 14:20:00,41.34,41.35,41.34,41.34,11200.0,41.34,41.35,41.34,41.34,11200.0
2005-11-29 14:25:00,41.34,41.35,41.32,41.33,36400.0,41.34,41.35,41.32,41.33,36400.0
2005-11-29 14:30:00,41.33,41.4,41.32,41.4,66300.0,41.33,41.4,41.32,41.4,66300.0
2005-11-29 14:35:00,41.39,41.41,41.36,41.36,7400.0,41.39,41.41,41.36,41.36,7400.0
2005-11-29 14:40:00,41.37,41.41,41.36,41.41,8300.0,41.37,41.41,41.36,41.41,8300.0
2005-11-29 14:45:00,41.39,41.46,41.39,41.46,20100.0,41.39,41.46,41.39,41.46,20100.0
2005-11-29 14:50:00,41.44,41.47,41.42,41.46,7500.0,41.44,41.47,41.42,41.46,7500.0
2005-11-29 14:55:00,41.45,41.45,41.42,41.44,4600.0,41.45,41.45,41.42,41.44,4600.0
2005-11-29 15:00:00,41.45,41.46,41.43,41.45,45300.0,41.45,41.46,41.43,41.45,45300.0
2005-11-29 15:05:00,41.44,41.46,41.43,41.46,49000.0,41.44,41.46,41.43,41.46,49000.0
2005-11-29 15:10:00,41.47,41.5,41.45,41.48,26000.0,41.47,41.5,41.45,41.48,26000.0
2005-11-29 15:15:00,41.5,41.53,41.49,41.51,69500.0,41.5,41.53,41.49,41.51,69500.0
2005-11-29 15:20:00,41.51,41.53,41.5,41.51,22500.0,41.51,41.53,41.5,41.51,22500.0
2005-11-29 15:25:00,41.51,41.51,41.49,41.5,66600.0,41.51,41.51,41.49,41.5,66600.0
2005-11-29 15:30:00,41.5,41.5,41.38,41.42,28400.0,41.5,41.5,41.38,41.42,28400.0
2005-11-29 15:35:00,41.42,41.49,41.42,41.47,22800.0,41.42,41.49,41.42,41.47,22800.0
2005-11-29 15:40:00,41.47,41.51,41.45,41.48,64300.0,41.47,41.51,41.45,41.48,64300.0
2005-11-29 15:45:00,41.48,41.49,41.35,41.43,16100.0,41.48,41.49,41.35,41.43,16100.0
2005-11-29 15:50:00,41.43,41.45,41.39,41.4,32700.0,41.43,41.45,41.39,41.4,32700.0
2005-11-29 15:55:00,41.39,41.43,41.28,41.29,29200.0,41.39,41.43,41.28,41.29,29200.0
2005-11-30 09:30:00,41.3,41.65,41.3,41.65,58900.0,41.3,41.65,41.3,41.65,58900.0
2005-11-30 09:35:00,41.64,41.9,41.57,41.76,38300.0,41.64,41.9,41.57,41.76,38300.0
2005-11-30 09:40:00,41.75,41.94,41.73,41.94,24700.0,41.75,41.94,41.73,41.94,24700.0
2005-11-30 09:45:00,41.94,41.95,41.63,41.69,20300.0,41.94,41.95,41.63,41.69,20300.0
2005-11-30 09:50:00,41.74,41.74,41.48,41.66,20500.0,41.74,41.74,41.48,41.66,20500.0
2005-11-30 09:55:00,41.65,41.71,41.63,41.68,16300.0,41.65,41.71,41.63,41.68,16300.0
2005-11-30 10:00:00,41.65,41.68,41.5,41.62,12200.0,41.65,41.68,41.5,41.62,12200.0
2005-11-30 10:05:00,41.63,41.63,41.49,41.55,15800.0,41.63,41.63,41.49,41.55,15800.0
2005-11-30 10:10:00,41.56,41.78,41.55,41.77,8300.0,41.56,41.78,41.55,41.77,8300.0
2005-11-30 10:15:00,41.73,41.79,41.71,41.74,78400.0,41.73,41.79,41.71,41.74,78400.0
2005-11-30 10:20:00,41.73,41.77,41.65,41.67,23000.0,41.73,41.77,41.65,41.67,23000.0
2005-11-30 10:25:00,41.67,41.8,41.65,41.7,25500.0,41.67,41.8,41.65,41.7,25500.0
2005-11-30 10:30:00,41.7,41.72,41.69,41.7,21100.0,41.7,41.72,41.69,41.7,21100.0
2005-11-30 10:35:00,41.7,41.71,41.61,41.71,32900.0,41.7,41.71,41.61,41.71,32900.0
2005-11-30 10:40:00,41.74,41.74,41.57,41.61,17200.0,41.74,41.74,41.57,41.61,17200.0
2005-11-30 10:45:00,41.6,41.7,41.51,41.51,30300.0,41.6,41.7,41.51,41.51,30300.0
2005-11-30 10:50:00,41.53,41.79,41.5,41.7,41300.0,41.53,41.79,41.5,41.7,41300.0
2005-11-30 10:55:00,41.7,41.87,41.69,41.79,13800.0,41.7,41.87,41.69,41.79,13800.0
2005-11-30 11:00:00,41.79,41.84,41.63,41.73,76100.0,41.79,41.84,41.63,41.73,76100.0
2005-11-30 11:05:00,41.74,41.78,41.71,41.77,19400.0,41.74,41.78,41.71,41.77,19400.0
2005-11-30 11:10:00,41.76,41.76,41.66,41.69,12600.0,41.76,41.76,41.66,41.69,12600.0
2005-11-30 11:15:00,41.67,41.68,41.53,41.64,25900.0,41.67,41.68,41.53,41.64,25900.0
2005-11-30 11:20:00,41.6,41.63,41.58,41.63,18900.0,41.6,41.63,41.58,41.63,18900.0
2005-11-30 11:25:00,41.6,41.63,41.6,41.6,17900.0,41.6,41.63,41.6,41.6,17900.0
2005-11-30 11:30:00,41.6,41.63,41.58,41.6,10100.0,41.6,41.63,41.58,41.6,10100.0
2005-11-30 11:35:00,41.61,41.74,41.6,41.74,16500.0,41.61,41.74,41.6,41.74,16500.0
2005-11-30 11:40:00,41.68,41.79,41.65,41.71,35500.0,41.68,41.79,41.65,41.71,35500.0
2005-11-30 11:45:00,41.71,41.72,41.6,41.7,10000.0,41.71,41.72,41.6,41.7,10000.0
2005-11-30 11:50:00,41.66,41.66,41.6,41.66,4500.0,41.66,41.66,41.6,41.66,4500.0
2005-11-30 11:55:00,41.66,41.76,41.64,41.76,15200.0,41.66,41.76,41.64,41.76,15200.0
2005-11-30 12:00:00,41.76,41.83,41.72,41.83,9600.0,41.76,41.83,41.72,41.83,9600.0
2005-11-30 12:05:00,41.84,41.94,41.84,41.87,15400.0,41.84,41.94,41.84,41.87,15400.0
2005-11-30 12:10:00,41.86,41.91,41.86,41.88,3700.0,41.86,41.91,41.86,41.88,3700.0
2005-11-30 12:15:00,41.87,41.91,41.72,41.83,12800.0,41.87,41.91,41.72,41.83,12800.0
2005-11-30 12:20:00,41.86,41.98,41.86,41.97,61900.0,41.86,41.98,41.86,41.97,61900.0
2005-11-30 12:25:00,41.97,42.03,41.89,41.9,59400.0,41.97,42.03,41.89,41.9,59400.0
2005-11-30 12:30:00,41.89,41.94,41.85,41.88,55200.0,41.89,41.94,41.85,41.88,55200.0
2005-11-30 12:35:00,41.88,41.9,41.74,41.74,6600.0,41.88,41.9,41.74,41.74,6600.0
2005-11-30 12:40:00,41.73,41.83,41.73,41.82,22400.0,41.73,41.83,41.73,41.82,22400.0
2005-11-30 12:45:00,41.81,42.0,41.8,41.92,15100.0,41.81,42.0,41.8,41.92,15100.0
2005-11-30 12:50:00,41.92,42.0,41.9,42.0,6800.0,41.92,42.0,41.9,42.0,6800.0
2005-11-30 12:55:00,41.98,41.99,41.96,41.97,7600.0,41.98,41.99,41.96,41.97,7600.0
2005-11-30 13:00:00,41.97,42.0,41.91,42.0,15500.0,41.97,42.0,41.91,42.0,15500.0
2005-11-30 13:05:00,42.0,42.1,41.97,42.06,36400.0,42.0,42.1,41.97,42.06,36400.0
2005-11-30 13:10:00,42.05,42.05,41.95,41.95,25100.0,42.05,42.05,41.95,41.95,25100.0
2005-11-30 13:15:00,41.94,41.96,41.9,41.96,11500.0,41.94,41.96,41.9,41.96,11500.0
2005-11-30 13:20:00,41.95,41.96,41.94,41.95,10300.0,41.95,41.96,41.94,41.95,10300.0
2005-11-30 13:25:00,41.95,42.0,41.87,42.0,13800.0,41.95,42.0,41.87,42.0,13800.0
2005-11-30 13:30:00,41.99,42.03,41.94,42.0,12100.0,41.99,42.03,41.94,42.0,12100.0
2005-11-30 13:35:00,41.99,42.0,41.95,41.96,22900.0,41.99,42.0,41.95,41.96,22900.0
2005-11-30 13:40:00,41.97,41.99,41.95,41.95,18900.0,41.97,41.99,41.95,41.95,18900.0
2005-11-30 13:45:00,41.96,41.97,41.94,41.95,23500.0,41.96,41.97,41.94,41.95,23500.0
2005-11-30 13:50:00,41.96,41.96,41.9,41.95,36500.0,41.96,41.96,41.9,41.95,36500.0
2005-11-30 13:55:00,41.95,41.95,41.85,41.92,45400.0,41.95,41.95,41.85,41.92,45400.0
2005-11-30 14:00:00,41.94,42.05,41.9,41.99,22800.0,41.94,42.05,41.9,41.99,22800.0
2005-11-30 14:05:00,42.0,42.01,41.95,41.96,14600.0,42.0,42.01,41.95,41.96,14600.0
2005-11-30 14:10:00,41.95,41.99,41.95,41.97,63300.0,41.95,41.99,41.95,41.97,63300.0
2005-11-30 14:15:00,41.97,41.97,41.88,41.93,22500.0,41.97,41.97,41.88,41.93,22500.0
2005-11-30 14:20:00,41.92,41.93,41.81,41.93,26100.0,41.92,41.93,41.81,41.93,26100.0
2005-11-30 14:25:00,41.95,41.98,41.93,41.94,56200.0,41.95,41.98,41.93,41.94,56200.0
2005-11-30 14:30:00,41.95,41.95,41.92,41.92,32800.0,41.95,41.95,41.92,41.92,32800.0
2005-11-30 14:35:00,41.92,41.99,41.92,41.96,25500.0,41.92,41.99,41.92,41.96,25500.0
2005-11-30 14:40:00,41.96,41.99,41.93,41.93,39500.0,41.96,41.99,41.93,41.93,39500.0
2005-11-30 14:45:00,41.93,41.99,41.91,41.99,26700.0,41.93,41.99,41.91,41.99,26700.0
2005-11-30 14:50:00,42.0,42.04,41.96,41.96,16000.0,42.0,42.04,41.96,41.96,16000.0
2005-11-30 14:55:00,41.99,42.02,41.98,42.02,10800.0,41.99,42.02,41.98,42.02,10800.0
2005-11-30 15:00:00,42.02,42.06,42.01,42.01,18300.0,42.02,42.06,42.01,42.01,18300.0
2005-11-30 15:05:00,42.01,42.06,41.96,42.06,22600.0,42.01,42.06,41.96,42.06,22600.0
2005-11-30 15:10:00,42.06,42.09,42.01,42.01,28000.0,42.06,42.09,42.01,42.01,28000.0
2005-11-30 15:15:00,42.05,42.1,42.03,42.1,20500.0,42.05,42.1,42.03,42.1,20500.0
2005-11-30 15:20:00,42.09,42.1,42.01,42.07,23500.0,42.09,42.1,42.01,42.07,23500.0
2005-11-30 15:25:00,42.06,42.09,42.06,42.08,22300.0,42.06,42.09,42.06,42.08,22300.0
2005-11-30 15:30:00,42.09,42.11,42.06,42.07,35000.0,42.09,42.11,42.06,42.07,35000.0
2005-11-30 15:35:00,42.08,42.09,42.04,42.04,18400.0,42.08,42.09,42.04,42.04,18400.0
2005-11-30 15:40:00,42.04,42.05,42.0,42.03,35600.0,42.04,42.05,42.0,42.03,35600.0
2005-11-30 15:45:00,42.04,42.05,41.97,41.99,57900.0,42.04,42.05,41.97,41.99,57900.0
2005-11-30 15:50:00,41.99,42.0,41.83,41.91,61100.0,41.99,42.0,41.83,41.91,61100.0
2005-11-30 15:55:00,41.92,41.92,41.77,41.78,76900.0,41.92,41.92,41.77,41.78,76900.0
2005-12-01 09:30:00,41.49,42.0,41.49,41.85,102900.0,41.49,42.0,41.49,41.85,102900.0
2005-12-01 09:35:00,41.84,41.89,41.79,41.82,29500.0,41.84,41.89,41.79,41.82,29500.0
2005-12-01 09:40:00,41.82,41.86,41.78,41.78,38900.0,41.82,41.86,41.78,41.78,38900.0
2005-12-01 09:45:00,41.8,41.86,41.79,41.83,25300.0,41.8,41.86,41.79,41.83,25300.0
2005-12-01 09:50:00,41.82,41.86,41.81,41.86,19300.0,41.82,41.86,41.81,41.86,19300.0
2005-12-01 09:55:00,41.85,41.96,41.85,41.94,50900.0,41.85,41.96,41.85,41.94,50900.0
2005-12-01 10:00:00,41.92,41.93,41.89,41.93,120500.0,41.92,41.93,41.89,41.93,120500.0
2005-12-01 10:05:00,41.93,42.0,41.93,41.99,38900.0,41.93,42.0,41.93,41.99,38900.0
2005-12-01 10:10:00,41.99,42.0,41.97,41.97,29200.0,41.99,42.0,41.97,41.97,29200.0
2005-12-01 10:15:00,41.98,42.03,41.97,42.03,31200.0,41.98,42.03,41.97,42.03,31200.0
2005-12-01 10:20:00,42.03,42.07,42.02,42.05,119900.0,42.03,42.07,42.02,42.05,119900.0
2005-12-01 10:25:00,42.05,42.06,42.02,42.05,23600.0,42.05,42.06,42.02,42.05,23600.0
2005-12-01 10:30:00,42.05,42.12,42.05,42.1,14200.0,42.05,42.12,42.05,42.1,14200.0
2005-12-01 10:35:00,42.12,42.2,42.09,42.2,44300.0,42.12,42.2,42.09,42.2,44300.0
2005-12-01 10:40:00,42.2,42.23,42.16,42.17,16500.0,42.2,42.23,42.16,42.17,16500.0
2005-12-01 10:45:00,42.17,42.22,42.14,42.19,21000.0,42.17,42.22,42.14,42.19,21000.0
2005-12-01 10:50:00,42.18,42.18,42.04,42.04,22300.0,42.18,42.18,42.04,42.04,22300.0
2005-12-01 10:55:00,42.03,42.12,42.02,42.1,16700.0,42.03,42.12,42.02,42.1,16700.0
2005-12-01 11:00:00,42.1,42.1,42.03,42.08,9300.0,42.1,42.1,42.03,42.08,9300.0
2005-12-01 11:05:00,42.05,42.08,42.02,42.07,44300.0,42.05,42.08,42.02,42.07,44300.0
2005-12-01 11:10:00,42.07,42.08,42.0,42.0,43000.0,42.07,42.08,42.0,42.0,43000.0
2005-12-01 11:15:00,42.0,42.02,42.0,42.01,23100.0,42.0,42.02,42.0,42.01,23100.0
2005-12-01 11:20:00,42.0,42.02,41.95,41.96,13400.0,42.0,42.02,41.95,41.96,13400.0
2005-12-01 11:25:00,41.96,41.97,41.91,41.94,19400.0,41.96,41.97,41.91,41.94,19400.0
2005-12-01 11:30:00,41.95,42.01,41.95,42.01,10200.0,41.95,42.01,41.95,42.01,10200.0
2005-12-01 11:35:00,42.02,42.05,42.02,42.02,12000.0,42.02,42.05,42.02,42.02,12000.0
2005-12-01 11:40:00,42.02,42.03,42.0,42.02,5400.0,42.02,42.03,42.0,42.02,5400.0
2005-12-01 11:45:00,42.01,42.02,41.93,41.95,10100.0,42.01,42.02,41.93,41.95,10100.0
2005-12-01 11:50:00,41.95,41.99,41.95,41.99,14700.0,41.95,41.99,41.95,41.99,14700.0
2005-12-01 11:55:00,41.98,42.01,41.98,42.0,17600.0,41.98,42.01,41.98,42.0,17600.0
2005-12-01 12:00:00,42.0,42.03,41.98,42.01,17100.0,42.0,42.03,41.98,42.01,17100.0
2005-12-01 12:05:00,42.01,42.06,41.97,42.02,31000.0,42.01,42.06,41.97,42.02,31000.0
2005-12-01 12:10:00,42.02,42.03,41.95,41.97,10200.0,42.02,42.03,41.95,41.97,10200.0
2005-12-01 12:15:00,41.96,41.96,41.93,41.93,5400.0,41.96,41.96,41.93,41.93,5400.0
2005-12-01 12:20:00,41.94,41.94,41.87,41.93,41900.0,41.94,41.94,41.87,41.93,41900.0
2005-12-01 12:25:00,41.92,41.93,41.88,41.92,10500.0,41.92,41.93,41.88,41.92,10500.0
2005-12-01 12:30:00,41.93,41.98,41.93,41.94,14500.0,41.93,41.98,41.93,41.94,14500.0
2005-12-01 12:35:00,41.94,41.98,41.85,41.85,10700.0,41.94,41.98,41.85,41.85,10700.0
2005-12-01 12:40:00,41.88,41.89,41.85,41.88,15600.0,41.88,41.89,41.85,41.88,15600.0
2005-12-01 12:45:00,41.87,41.95,41.85,41.88,9800.0,41.87,41.95,41.85,41.88,9800.0
2005-12-01 12:50:00,41.88,42.0,41.88,41.99,4900.0,41.88,42.0,41.88,41.99,4900.0
2005-12-01 12:55:00,41.99,42.03,41.95,41.99,22600.0,41.99,42.03,41.95,41.99,22600.0
2005-12-01 13:00:00,41.99,42.13,41.99,42.1,23700.0,41.99,42.13,41.99,42.1,23700.0
2005-12-01 13:05:00,42.09,42.11,42.09,42.1,4900.0,42.09,42.11,42.09,42.1,4900.0
2005-12-01 13:10:00,42.1,42.13,42.09,42.12,7600.0,42.1,42.13,42.09,42.12,7600.0
2005-12-01 13:15:00,42.12,42.2,42.11,42.11,21700.0,42.12,42.2,42.11,42.11,21700.0
2005-12-01 13:20:00,42.11,42.15,42.11,42.12,8700.0,42.11,42.15,42.11,42.12,8700.0
2005-12-01 13:25:00,42.14,42.24,42.13,42.24,25700.0,42.14,42.24,42.13,42.24,25700.0
2005-12-01 13:30:00,42.24,42.28,42.21,42.22,32600.0,42.24,42.28,42.21,42.22,32600.0
2005-12-01 13:35:00,42.25,42.26,42.22,42.24,22600.0,42.25,42.26,42.22,42.24,22600.0
2005-12-01 13:40:00,42.25,42.27,42.18,42.18,19900.0,42.25,42.27,42.18,42.18,19900.0
2005-12-01 13:45:00,42.2,42.22,42.17,42.18,14200.0,42.2,42.22,42.17,42.18,14200.0
2005-12-01 13:50:00,42.18,42.2,42.16,42.18,11700.0,42.18,42.2,42.16,42.18,11700.0
2005-12-01 13:55:00,42.16,42.2,42.15,42.2,9400.0,42.16,42.2,42.15,42.2,9400.0
2005-12-01 14:00:00,42.2,42.2,42.17,42.18,15800.0,42.2,42.2,42.17,42.18,15800.0
2005-12-01 14:05:00,42.18,42.18,42.07,42.07,8800.0,42.18,42.18,42.07,42.07,8800.0
2005-12-01 14:10:00,42.07,42.11,42.0,42.03,15900.0,42.07,42.11,42.0,42.03,15900.0
2005-12-01 14:15:00,42.02,42.05,42.0,42.05,7200.0,42.02,42.05,42.0,42.05,7200.0
2005-12-01 14:20:00,42.05,42.07,42.02,42.07,24600.0,42.05,42.07,42.02,42.07,24600.0
2005-12-01 14:25:00,42.04,42.07,42.02,42.04,14500.0,42.04,42.07,42.02,42.04,14500.0
2005-12-01 14:30:00,42.04,42.05,41.96,41.99,44600.0,42.04,42.05,41.96,41.99,44600.0
2005-12-01 14:35:00,41.99,42.0,41.93,41.93,69500.0,41.99,42.0,41.93,41.93,69500.0
2005-12-01 14:40:00,41.92,42.0,41.92,41.99,30100.0,41.92,42.0,41.92,41.99,30100.0
2005-12-01 14:45:00,41.99,42.0,41.95,41.95,7800.0,41.99,42.0,41.95,41.95,7800.0
2005-12-01 14:50:00,41.95,41.99,41.92,41.92,25100.0,41.95,41.99,41.92,41.92,25100.0
2005-12-01 14:55:00,41.92,41.98,41.91,41.94,10000.0,41.92,41.98,41.91,41.94,10000.0
2005-12-01 15:00:00,41.95,42.1,41.94,42.07,18000.0,41.95,42.1,41.94,42.07,18000.0
2005-12-01 15:05:00,42.05,42.1,42.05,42.09,32600.0,42.05,42.1,42.05,42.09,32600.0
2005-12-01 15:10:00,42.1,42.11,42.09,42.11,21000.0,42.1,42.11,42.09,42.11,21000.0
2005-12-01 15:15:00,42.11,42.15,42.05,42.08,33500.0,42.11,42.15,42.05,42.08,33500.0
2005-12-01 15:20:00,42.09,42.16,42.09,42.14,29000.0,42.09,42.16,42.09,42.14,29000.0
2005-12-01 15:25:00,42.14,42.15,42.1,42.11,34200.0,42.14,42.15,42.1,42.11,34200.0
2005-12-01 15:30:00,42.11,42.12,42.08,42.1,32900.0,42.11,42.12,42.08,42.1,32900.0
2005-12-01 15:35:00,42.1,42.12,41.99,41.99,55300.0,42.1,42.12,41.99,41.99,55300.0
2005-12-01 15:40:00,41.99,42.01,41.95,42.01,47500.0,41.99,42.01,41.95,42.01,47500.0
2005-12-01 15:45:00,41.99,42.04,41.99,42.02,23200.0,41.99,42.04,41.99,42.02,23200.0
2005-12-01 15:50:00,42.01,42.02,41.98,42.0,32500.0,42.01,42.02,41.98,42.0,32500.0
2005-12-01 15:55:00,41.99,42.0,41.9,41.94,92100.0,41.99,42.0,41.9,41.94,92100.0
2005-12-02 09:30:00,41.97,42.0,41.8,41.85,89800.0,41.97,42.0,41.8,41.85,89800.0
2005-12-02 09:35:00,41.85,41.91,41.81,41.81,19000.0,41.85,41.91,41.81,41.81,19000.0
2005-12-02 09:40:00,41.81,41.81,41.68,41.78,40500.0,41.81,41.81,41.68,41.78,40500.0
2005-12-02 09:45:00,41.81,41.85,41.76,41.81,18500.0,41.81,41.85,41.76,41.81,18500.0
2005-12-02 09:50:00,41.8,41.85,41.8,41.83,26400.0,41.8,41.85,41.8,41.83,26400.0
2005-12-02 09:55:00,41.84,42.13,41.82,42.07,41300.0,41.84,42.13,41.82,42.07,41300.0
2005-12-02 10:00:00,42.06,42.3,42.0,42.27,34400.0,42.06,42.3,42.0,42.27,34400.0
2005-12-02 10:05:00,42.25,42.28,42.04,42.18,20400.0,42.25,42.28,42.04,42.18,20400.0
2005-12-02 10:10:00,42.14,42.2,42.02,42.14,14600.0,42.14,42.2,42.02,42.14,14600.0
2005-12-02 10:15:00,42.14,42.14,42.01,42.1,10600.0,42.14,42.14,42.01,42.1,10600.0
2005-12-02 10:20:00,42.11,42.16,42.07,42.14,19300.0,42.11,42.16,42.07,42.14,19300.0
2005-12-02 10:25:00,42.11,42.25,42.11,42.25,27800.0,42.11,42.25,42.11,42.25,27800.0
2005-12-02 10:30:00,42.25,42.25,42.16,42.22,24700.0,42.25,42.25,42.16,42.22,24700.0
2005-12-02 10:35:00,42.22,42.28,42.21,42.22,56600.0,42.22,42.28,42.21,42.22,56600.0
2005-12-02 10:40:00,42.22,42.25,42.2,42.24,15300.0,42.22,42.25,42.2,42.24,15300.0
2005-12-02 10:45:00,42.22,42.25,42.14,42.15,35900.0,42.22,42.25,42.14,42.15,35900.0
2005-12-02 10:50:00,42.15,42.15,42.1,42.13,8800.0,42.15,42.15,42.1,42.13,8800.0
2005-12-02 10:55:00,42.11,42.14,42.1,42.12,18500.0,42.11,42.14,42.1,42.12,18500.0
2005-12-02 11:00:00,42.13,42.17,42.13,42.14,15200.0,42.13,42.17,42.13,42.14,15200.0
2005-12-02 11:05:00,42.17,42.26,42.17,42.25,25000.0,42.17,42.26,42.17,42.25,25000.0
2005-12-02 11:10:00,42.2,42.24,42.16,42.22,15000.0,42.2,42.24,42.16,42.22,15000.0
2005-12-02 11:15:00,42.2,42.27,42.2,42.27,18300.0,42.2,42.27,42.2,42.27,18300.0
2005-12-02 11:20:00,42.23,42.28,42.23,42.25,3900.0,42.23,42.28,42.23,42.25,3900.0
2005-12-02 11:25:00,42.25,42.28,42.23,42.25,22400.0,42.25,42.28,42.23,42.25,22400.0
2005-12-02 11:30:00,42.28,42.34,42.25,42.3,36000.0,42.28,42.34,42.25,42.3,36000.0
2005-12-02 11:35:00,42.3,42.43,42.3,42.43,43400.0,42.3,42.43,42.3,42.43,43400.0
2005-12-02 11:40:00,42.43,42.49,42.37,42.46,38800.0,42.43,42.49,42.37,42.46,38800.0
2005-12-02 11:45:00,42.46,42.61,42.46,42.55,45400.0,42.46,42.61,42.46,42.55,45400.0
2005-12-02 11:50:00,42.54,42.55,42.42,42.42,18000.0,42.54,42.55,42.42,42.42,18000.0
2005-12-02 11:55:00,42.43,42.55,42.43,42.53,17700.0,42.43,42.55,42.43,42.53,17700.0
2005-12-02 12:00:00,42.53,42.55,42.5,42.53,9700.0,42.53,42.55,42.5,42.53,9700.0
2005-12-02 12:05:00,42.52,42.53,42.52,42.53,20300.0,42.52,42.53,42.52,42.53,20300.0
2005-12-02 12:10:00,42.53,42.6,42.52,42.6,31300.0,42.53,42.6,42.52,42.6,31300.0
2005-12-02 12:15:00,42.6,42.6,42.49,42.5,35500.0,42.6,42.6,42.49,42.5,35500.0
2005-12-02 12:20:00,42.5,42.53,42.49,42.52,24500.0,42.5,42.53,42.49,42.52,24500.0
2005-12-02 12:25:00,42.53,42.57,42.51,42.55,8900.0,42.53,42.57,42.51,42.55,8900.0
2005-12-02 12:30:00,42.55,42.6,42.54,42.55,113800.0,42.55,42.6,42.54,42.55,113800.0
2005-12-02 12:35:00,42.55,42.56,42.54,42.55,25000.0,42.55,42.56,42.54,42.55,25000.0
2005-12-02 12:40:00,42.54,42.57,42.52,42.54,29100.0,42.54,42.57,42.52,42.54,29100.0
2005-12-02 12:45:00,42.52,42.58,42.52,42.55,7800.0,42.52,42.58,42.52,42.55,7800.0
2005-12-02 12:50:00,42.53,42.53,42.35,42.35,28400.0,42.53,42.53,42.35,42.35,28400.0
2005-12-02 12:55:00,42.34,42.44,42.31,42.39,21500.0,42.34,42.44,42.31,42.39,21500.0
2005-12-02 13:00:00,42.42,42.42,42.31,42.37,19900.0,42.42,42.42,42.31,42.37,19900.0
2005-12-02 13:05:00,42.41,42.42,42.31,42.33,13900.0,42.41,42.42,42.31,42.33,13900.0
2005-12-02 13:10:00,42.37,42.38,42.33,42.35,5100.0,42.37,42.38,42.33,42.35,5100.0
2005-12-02 13:15:00,42.34,42.36,42.33,42.35,9800.0,42.34,42.36,42.33,42.35,9800.0
2005-12-02 13:20:00,42.34,42.35,42.34,42.35,8300.0,42.34,42.35,42.34,42.35,8300.0
2005-12-02 13:25:00,42.34,42.38,42.34,42.38,11800.0,42.34,42.38,42.34,42.38,11800.0
2005-12-02 13:30:00,42.37,42.38,42.36,42.36,6000.0,42.37,42.38,42.36,42.36,6000.0
2005-12-02 13:35:00,42.35,42.36,42.33,42.34,9100.0,42.35,42.36,42.33,42.34,9100.0
2005-12-02 13:40:00,42.36,42.36,42.32,42.32,10400.0,42.36,42.36,42.32,42.32,10400.0
2005-12-02 13:45:00,42.31,42.34,42.31,42.33,3000.0,42.31,42.34,42.31,42.33,3000.0
2005-12-02 13:50:00,42.33,42.33,42.24,42.25,36700.0,42.33,42.33,42.24,42.25,36700.0
2005-12-02 13:55:00,42.24,42.3,42.24,42.29,9300.0,42.24,42.3,42.24,42.29,9300.0
2005-12-02 14:00:00,42.28,42.28,42.26,42.26,10200.0,42.28,42.28,42.26,42.26,10200.0
2005-12-02 14:05:00,42.26,42.28,42.24,42.25,17400.0,42.26,42.28,42.24,42.25,17400.0
2005-12-02 14:10:00,42.25,42.28,42.24,42.28,8400.0,42.25,42.28,42.24,42.28,8400.0
2005-12-02 14:15:00,42.28,42.3,42.28,42.3,3000.0,42.28,42.3,42.28,42.3,3000.0
2005-12-02 14:20:00,42.3,42.32,42.3,42.32,6800.0,42.3,42.32,42.3,42.32,6800.0
2005-12-02 14:25:00,42.34,42.37,42.34,42.35,6500.0,42.34,42.37,42.34,42.35,6500.0
2005-12-02 14:30:00,42.35,42.37,42.35,42.37,7400.0,42.35,42.37,42.35,42.37,7400.0
2005-12-02 14:35:00,42.36,42.37,42.23,42.23,12600.0,42.36,42.37,42.23,42.23,12600.0
2005-12-02 14:40:00,42.22,42.29,42.22,42.29,17200.0,42.22,42.29,42.22,42.29,17200.0
2005-12-02 14:45:00,42.3,42.34,42.3,42.34,37600.0,42.3,42.34,42.3,42.34,37600.0
2005-12-02 14:50:00,42.34,42.4,42.34,42.4,36200.0,42.34,42.4,42.34,42.4,36200.0
2005-12-02 14:55:00,42.43,42.47,42.38,42.39,24800.0,42.43,42.47,42.38,42.39,24800.0
2005-12-02 15:00:00,42.38,42.42,42.38,42.39,33600.0,42.38,42.42,42.38,42.39,33600.0
2005-12-02 15:05:00,42.39,42.4,42.38,42.39,4100.0,42.39,42.4,42.38,42.39,4100.0
2005-12-02 15:10:00,42.39,42.43,42.39,42.4,31000.0,42.39,42.43,42.39,42.4,31000.0
2005-12-02 15:15:00,42.39,42.46,42.39,42.41,19200.0,42.39,42.46,42.39,42.41,19200.0
2005-12-02 15:20:00,42.41,42.47,42.41,42.44,17000.0,42.41,42.47,42.41,42.44,17000.0
2005-12-02 15:25:00,42.44,42.52,42.43,42.5,17800.0,42.44,42.52,42.43,42.5,17800.0
2005-12-02 15:30:00,42.49,42.53,42.48,42.49,33700.0,42.49,42.53,42.48,42.49,33700.0
2005-12-02 15:35:00,42.49,42.59,42.48,42.57,34000.0,42.49,42.59,42.48,42.57,34000.0
2005-12-02 15:40:00,42.57,42.6,42.47,42.57,49700.0,42.57,42.6,42.47,42.57,49700.0
2005-12-02 15:45:00,42.58,42.63,42.53,42.53,25900.0,42.58,42.63,42.53,42.53,25900.0
2005-12-02 15:50:00,42.53,42.53,42.4,42.45,31200.0,42.53,42.53,42.4,42.45,31200.0
2005-12-02 15:55:00,42.47,42.54,42.35,42.45,82700.0,42.47,42.54,42.35,42.45,82700.0
2005-12-05 09:30:00,42.44,42.45,42.23,42.45,71400.0,42.44,42.45,42.23,42.45,71400.0
2005-12-05 09:35:00,42.45,42.58,42.4,42.58,37400.0,42.45,42.58,42.4,42.58,37400.0
2005-12-05 09:40:00,42.58,42.63,42.4,42.47,44500.0,42.58,42.63,42.4,42.47,44500.0
2005-12-05 09:45:00,42.47,42.68,42.42,42.67,38800.0,42.47,42.68,42.42,42.67,38800.0
2005-12-05 09:50:00,42.65,42.65,42.52,42.6,43600.0,42.65,42.65,42.52,42.6,43600.0
2005-12-05 09:55:00,42.6,42.62,42.45,42.52,41300.0,42.6,42.62,42.45,42.52,41300.0
2005-12-05 10:00:00,42.52,42.82,42.45,42.7,154200.0,42.52,42.82,42.45,42.7,154200.0
2005-12-05 10:05:00,42.73,42.9,42.7,42.76,68000.0,42.73,42.9,42.7,42.76,68000.0
2005-12-05 10:10:00,42.75,42.85,42.75,42.79,36300.0,42.75,42.85,42.75,42.79,36300.0
2005-12-05 10:15:00,42.78,42.84,42.56,42.57,81400.0,42.78,42.84,42.56,42.57,81400.0
2005-12-05 10:20:00,42.54,42.64,42.47,42.56,39700.0,42.54,42.64,42.47,42.56,39700.0
2005-12-05 10:25:00,42.58,42.58,42.32,42.32,31800.0,42.58,42.58,42.32,42.32,31800.0
2005-12-05 10:30:00,42.32,42.33,42.11,42.33,285500.0,42.32,42.33,42.11,42.33,285500.0
2005-12-05 10:35:00,42.33,42.48,42.29,42.48,44400.0,42.33,42.48,42.29,42.48,44400.0
2005-12-05 10:40:00,42.5,42.52,42.45,42.48,18800.0,42.5,42.52,42.45,42.48,18800.0
2005-12-05 10:45:00,42.5,42.56,42.47,42.56,9000.0,42.5,42.56,42.47,42.56,9000.0
2005-12-05 10:50:00,42.53,42.55,42.48,42.48,19500.0,42.53,42.55,42.48,42.48,19500.0
2005-12-05 10:55:00,42.47,42.48,42.4,42.44,10600.0,42.47,42.48,42.4,42.44,10600.0
2005-12-05 11:00:00,42.44,42.5,42.41,42.41,21200.0,42.44,42.5,42.41,42.41,21200.0
2005-12-05 11:05:00,42.43,42.46,42.4,42.41,22000.0,42.43,42.46,42.4,42.41,22000.0
2005-12-05 11:10:00,42.4,42.46,42.35,42.37,13300.0,42.4,42.46,42.35,42.37,13300.0
2005-12-05 11:15:00,42.35,42.42,42.35,42.39,13400.0,42.35,42.42,42.35,42.39,13400.0
2005-12-05 11:20:00,42.39,42.5,42.39,42.49,26700.0,42.39,42.5,42.39,42.49,26700.0
2005-12-05 11:25:00,42.49,42.49,42.42,42.44,14000.0,42.49,42.49,42.42,42.44,14000.0
2005-12-05 11:30:00,42.43,42.45,42.3,42.34,10500.0,42.43,42.45,42.3,42.34,10500.0
2005-12-05 11:35:00,42.34,42.37,42.25,42.3,15800.0,42.34,42.37,42.25,42.3,15800.0
2005-12-05 11:40:00,42.27,42.3,42.22,42.26,15400.0,42.27,42.3,42.22,42.26,15400.0
2005-12-05 11:45:00,42.25,42.27,42.2,42.25,10700.0,42.25,42.27,42.2,42.25,10700.0
2005-12-05 11:50:00,42.25,42.26,42.25,42.26,19400.0,42.25,42.26,42.25,42.26,19400.0
2005-12-05 11:55:00,42.27,42.3,42.25,42.3,28400.0,42.27,42.3,42.25,42.3,28400.0
2005-12-05 12:00:00,42.3,42.46,42.3,42.41,23500.0,42.3,42.46,42.3,42.41,23500.0
2005-12-05 12:05:00,42.44,42.5,42.36,42.36,19600.0,42.44,42.5,42.36,42.36,19600.0
2005-12-05 12:10:00,42.36,42.47,42.36,42.44,9000.0,42.36,42.47,42.36,42.44,9000.0
2005-12-05 12:15:00,42.46,42.49,42.37,42.44,9600.0,42.46,42.49,42.37,42.44,9600.0
2005-12-05 12:20:00,42.45,42.47,42.42,42.43,15500.0,42.45,42.47,42.42,42.43,15500.0
2005-12-05 12:25:00,42.46,42.49,42.43,42.45,13500.0,42.46,42.49,42.43,42.45,13500.0
2005-12-05 12:30:00,42.44,42.5,42.44,42.47,14500.0,42.44,42.5,42.44,42.47,14500.0
2005-12-05 12:35:00,42.49,42.52,42.44,42.47,28500.0,42.49,42.52,42.44,42.47,28500.0
2005-12-05 12:40:00,42.46,42.54,42.46,42.51,12600.0,42.46,42.54,42.46,42.51,12600.0
2005-12-05 12:45:00,42.53,42.63,42.53,42.57,9100.0,42.53,42.63,42.53,42.57,9100.0
2005-12-05 12:50:00,42.55,42.61,42.54,42.56,26600.0,42.55,42.61,42.54,42.56,26600.0
2005-12-05 12:55:00,42.56,42.58,42.56,42.58,7100.0,42.56,42.58,42.56,42.58,7100.0
2005-12-05 13:00:00,42.58,42.6,42.56,42.6,17200.0,42.58,42.6,42.56,42.6,17200.0
2005-12-05 13:05:00,42.6,42.63,42.59,42.6,25400.0,42.6,42.63,42.59,42.6,25400.0
2005-12-05 13:10:00,42.6,42.64,42.6,42.63,16500.0,42.6,42.64,42.6,42.63,16500.0
2005-12-05 13:15:00,42.64,42.65,42.63,42.64,35500.0,42.64,42.65,42.63,42.64,35500.0
2005-12-05 13:20:00,42.65,42.67,42.64,42.66,12900.0,42.65,42.67,42.64,42.66,12900.0
2005-12-05 13:25:00,42.67,42.67,42.64,42.66,11600.0,42.67,42.67,42.64,42.66,11600.0
2005-12-05 13:30:00,42.66,42.7,42.64,42.7,17700.0,42.66,42.7,42.64,42.7,17700.0
2005-12-05 13:35:00,42.7,42.7,42.65,42.66,13500.0,42.7,42.7,42.65,42.66,13500.0
2005-12-05 13:40:00,42.66,42.67,42.64,42.65,10700.0,42.66,42.67,42.64,42.65,10700.0
2005-12-05 13:45:00,42.66,42.67,42.66,42.66,26400.0,42.66,42.67,42.66,42.66,26400.0
2005-12-05 13:50:00,42.66,42.68,42.63,42.63,16800.0,42.66,42.68,42.63,42.63,16800.0
2005-12-05 13:55:00,42.63,42.71,42.63,42.7,22900.0,42.63,42.71,42.63,42.7,22900.0
2005-12-05 14:00:00,42.7,42.78,42.68,42.72,25300.0,42.7,42.78,42.68,42.72,25300.0
2005-12-05 14:05:00,42.74,42.78,42.7,42.75,49900.0,42.74,42.78,42.7,42.75,49900.0
2005-12-05 14:10:00,42.75,42.77,42.7,42.7,27300.0,42.75,42.77,42.7,42.7,27300.0
2005-12-05 14:15:00,42.7,42.77,42.65,42.76,51400.0,42.7,42.77,42.65,42.76,51400.0
2005-12-05 14:20:00,42.77,42.84,42.75,42.77,26700.0,42.77,42.84,42.75,42.77,26700.0
2005-12-05 14:25:00,42.77,42.82,42.75,42.81,11100.0,42.77,42.82,42.75,42.81,11100.0
2005-12-05 14:30:00,42.81,42.99,42.8,42.99,85000.0,42.81,42.99,42.8,42.99,85000.0
2005-12-05 14:35:00,42.84,42.93,42.83,42.92,43200.0,42.84,42.93,42.83,42.92,43200.0
2005-12-05 14:40:00,42.92,42.98,42.91,42.97,64600.0,42.92,42.98,42.91,42.97,64600.0
2005-12-05 14:45:00,42.96,42.97,42.95,42.95,21800.0,42.96,42.97,42.95,42.95,21800.0
2005-12-05 14:50:00,42.95,42.96,42.9,42.94,47700.0,42.95,42.96,42.9,42.94,47700.0
2005-12-05 14:55:00,42.94,42.95,42.9,42.95,18300.0,42.94,42.95,42.9,42.95,18300.0
2005-12-05 15:00:00,42.94,42.99,42.91,42.91,32900.0,42.94,42.99,42.91,42.91,32900.0
2005-12-05 15:05:00,42.91,42.91,42.85,42.85,17100.0,42.91,42.91,42.85,42.85,17100.0
2005-12-05 15:10:00,42.85,42.86,42.8,42.84,32100.0,42.85,42.86,42.8,42.84,32100.0
2005-12-05 15:15:00,42.84,42.9,42.83,42.84,35300.0,42.84,42.9,42.83,42.84,35300.0
2005-12-05 15:20:00,42.86,42.99,42.85,42.96,43300.0,42.86,42.99,42.85,42.96,43300.0
2005-12-05 15:25:00,42.95,43.02,42.94,42.96,79900.0,42.95,43.02,42.94,42.96,79900.0
2005-12-05 15:30:00,42.96,43.02,42.95,42.98,47300.0,42.96,43.02,42.95,42.98,47300.0
2005-12-05 15:35:00,42.98,43.05,42.98,43.01,32400.0,42.98,43.05,42.98,43.01,32400.0
2005-12-05 15:40:00,43.0,43.04,43.0,43.04,33200.0,43.0,43.04,43.0,43.04,33200.0
2005-12-05 15:45:00,43.03,43.05,43.01,43.03,23300.0,43.03,43.05,43.01,43.03,23300.0
2005-12-05 15:50:00,43.03,43.05,42.89,42.98,113600.0,43.03,43.05,42.89,42.98,113600.0
2005-12-05 15:55:00,42.99,43.05,42.94,42.95,93000.0,42.99,43.05,42.94,42.95,93000.0
2005-12-06 09:30:00,43.0,43.08,42.92,42.97,69600.0,43.0,43.08,42.92,42.97,69600.0
2005-12-06 09:35:00,42.97,43.03,42.97,43.01,31200.0,42.97,43.03,42.97,43.01,31200.0
2005-12-06 09:40:00,43.02,43.37,43.02,43.27,74300.0,43.02,43.37,43.02,43.27,74300.0
2005-12-06 09:45:00,43.27,43.35,43.16,43.17,45000.0,43.27,43.35,43.16,43.17,45000.0
2005-12-06 09:50:00,43.22,43.25,43.01,43.01,29000.0,43.22,43.25,43.01,43.01,29000.0
2005-12-06 09:55:00,43.01,43.23,43.01,43.15,31200.0,43.01,43.23,43.01,43.15,31200.0
2005-12-06 10:00:00,43.16,43.2,43.09,43.13,31600.0,43.16,43.2,43.09,43.13,31600.0
2005-12-06 10:05:00,43.13,43.33,43.12,43.27,38200.0,43.13,43.33,43.12,43.27,38200.0
2005-12-06 10:10:00,43.29,43.29,43.2,43.21,23400.0,43.29,43.29,43.2,43.21,23400.0
2005-12-06 10:15:00,43.22,43.4,43.2,43.39,31000.0,43.22,43.4,43.2,43.39,31000.0
2005-12-06 10:20:00,43.4,43.48,43.38,43.47,47300.0,43.4,43.48,43.38,43.47,47300.0
2005-12-06 10:25:00,43.47,43.52,43.35,43.52,46100.0,43.47,43.52,43.35,43.52,46100.0
2005-12-06 10:30:00,43.5,43.51,43.42,43.45,23500.0,43.5,43.51,43.42,43.45,23500.0
2005-12-06 10:35:00,43.44,43.48,43.44,43.47,14700.0,43.44,43.48,43.44,43.47,14700.0
2005-12-06 10:40:00,43.45,43.45,43.4,43.42,13000.0,43.45,43.45,43.4,43.42,13000.0
2005-12-06 10:45:00,43.42,43.43,43.37,43.43,13000.0,43.42,43.43,43.37,43.43,13000.0
2005-12-06 10:50:00,43.4,43.57,43.4,43.57,28300.0,43.4,43.57,43.4,43.57,28300.0
2005-12-06 10:55:00,43.56,43.74,43.53,43.74,42900.0,43.56,43.74,43.53,43.74,42900.0
2005-12-06 11:00:00,43.72,43.76,43.53,43.6,35100.0,43.72,43.76,43.53,43.6,35100.0
2005-12-06 11:05:00,43.6,43.61,43.45,43.57,26400.0,43.6,43.61,43.45,43.57,26400.0
2005-12-06 11:10:00,43.53,43.54,43.49,43.51,13000.0,43.53,43.54,43.49,43.51,13000.0
2005-12-06 11:15:00,43.51,43.52,43.45,43.49,16400.0,43.51,43.52,43.45,43.49,16400.0
2005-12-06 11:20:00,43.49,43.49,43.4,43.42,26300.0,43.49,43.49,43.4,43.42,26300.0
2005-12-06 11:25:00,43.42,43.56,43.42,43.49,15300.0,43.42,43.56,43.42,43.49,15300.0
2005-12-06 11:30:00,43.49,43.62,43.43,43.57,23800.0,43.49,43.62,43.43,43.57,23800.0
2005-12-06 11:35:00,43.57,43.64,43.57,43.64,15800.0,43.57,43.64,43.57,43.64,15800.0
2005-12-06 11:40:00,43.63,43.67,43.5,43.55,14400.0,43.63,43.67,43.5,43.55,14400.0
2005-12-06 11:45:00,43.55,43.72,43.55,43.72,21600.0,43.55,43.72,43.55,43.72,21600.0
2005-12-06 11:50:00,43.71,43.8,43.71,43.74,26800.0,43.71,43.8,43.71,43.74,26800.0
2005-12-06 11:55:00,43.75,43.76,43.72,43.74,14300.0,43.75,43.76,43.72,43.74,14300.0
2005-12-06 12:00:00,43.74,43.77,43.74,43.75,14300.0,43.74,43.77,43.74,43.75,14300.0
2005-12-06 12:05:00,43.76,43.78,43.74,43.75,28800.0,43.76,43.78,43.74,43.75,28800.0
2005-12-06 12:10:00,43.78,43.85,43.77,43.84,13700.0,43.78,43.85,43.77,43.84,13700.0
2005-12-06 12:15:00,43.84,43.85,43.75,43.81,46200.0,43.84,43.85,43.75,43.81,46200.0
2005-12-06 12:20:00,43.83,43.85,43.75,43.76,14900.0,43.83,43.85,43.75,43.76,14900.0
2005-12-06 12:25:00,43.77,43.85,43.76,43.8,18600.0,43.77,43.85,43.76,43.8,18600.0
2005-12-06 12:30:00,43.79,43.79,43.75,43.77,18200.0,43.79,43.79,43.75,43.77,18200.0
2005-12-06 12:35:00,43.76,43.82,43.73,43.73,20600.0,43.76,43.82,43.73,43.73,20600.0
2005-12-06 12:40:00,43.73,43.78,43.73,43.77,16400.0,43.73,43.78,43.73,43.77,16400.0
2005-12-06 12:45:00,43.75,43.89,43.74,43.87,22700.0,43.75,43.89,43.74,43.87,22700.0
2005-12-06 12:50:00,43.85,43.89,43.76,43.78,26900.0,43.85,43.89,43.76,43.78,26900.0
2005-12-06 12:55:00,43.79,43.86,43.79,43.83,26600.0,43.79,43.86,43.79,43.83,26600.0
2005-12-06 13:00:00,43.84,43.86,43.79,43.84,19800.0,43.84,43.86,43.79,43.84,19800.0
2005-12-06 13:05:00,43.83,43.86,43.8,43.83,16300.0,43.83,43.86,43.8,43.83,16300.0
2005-12-06 13:10:00,43.85,43.93,43.84,43.89,23900.0,43.85,43.93,43.84,43.89,23900.0
2005-12-06 13:15:00,43.87,43.88,43.84,43.84,19100.0,43.87,43.88,43.84,43.84,19100.0
2005-12-06 13:20:00,43.84,43.91,43.82,43.91,21400.0,43.84,43.91,43.82,43.91,21400.0
2005-12-06 13:25:00,43.91,43.91,43.85,43.88,12800.0,43.91,43.91,43.85,43.88,12800.0
2005-12-06 13:30:00,43.88,43.92,43.87,43.9,19900.0,43.88,43.92,43.87,43.9,19900.0
2005-12-06 13:35:00,43.91,43.93,43.89,43.93,26400.0,43.91,43.93,43.89,43.93,26400.0
2005-12-06 13:40:00,43.93,43.93,43.88,43.88,14200.0,43.93,43.93,43.88,43.88,14200.0
2005-12-06 13:45:00,43.88,43.94,43.88,43.92,12100.0,43.88,43.94,43.88,43.92,12100.0
2005-12-06 13:50:00,43.92,43.93,43.92,43.92,14400.0,43.92,43.93,43.92,43.92,14400.0
2005-12-06 13:55:00,43.93,44.0,43.92,44.0,28200.0,43.93,44.0,43.92,44.0,28200.0
2005-12-06 14:00:00,43.98,44.0,43.95,43.97,45300.0,43.98,44.0,43.95,43.97,45300.0
2005-12-06 14:05:00,43.96,43.98,43.95,43.97,65000.0,43.96,43.98,43.95,43.97,65000.0
2005-12-06 14:10:00,43.98,43.98,43.95,43.97,19800.0,43.98,43.98,43.95,43.97,19800.0
2005-12-06 14:15:00,43.96,43.98,43.96,43.97,32300.0,43.96,43.98,43.96,43.97,32300.0
2005-12-06 14:20:00,43.97,43.97,43.95,43.95,12100.0,43.97,43.97,43.95,43.95,12100.0
2005-12-06 14:25:00,43.95,43.98,43.95,43.98,22300.0,43.95,43.98,43.95,43.98,22300.0
2005-12-06 14:30:00,43.98,43.98,43.95,43.95,22800.0,43.98,43.98,43.95,43.95,22800.0
2005-12-06 14:35:00,43.97,43.99,43.95,43.97,21700.0,43.97,43.99,43.95,43.97,21700.0
2005-12-06 14:40:00,43.97,43.99,43.93,43.98,21300.0,43.97,43.99,43.93,43.98,21300.0
2005-12-06 14:45:00,43.98,43.99,43.95,43.98,22700.0,43.98,43.99,43.95,43.98,22700.0
2005-12-06 14:50:00,43.97,43.97,43.91,43.91,24500.0,43.97,43.97,43.91,43.91,24500.0
2005-12-06 14:55:00,43.93,43.93,43.85,43.87,17800.0,43.93,43.93,43.85,43.87,17800.0
2005-12-06 15:00:00,43.87,43.9,43.86,43.89,22600.0,43.87,43.9,43.86,43.89,22600.0
2005-12-06 15:05:00,43.89,43.89,43.76,43.79,31900.0,43.89,43.89,43.76,43.79,31900.0
2005-12-06 15:10:00,43.81,43.81,43.75,43.76,52300.0,43.81,43.81,43.75,43.76,52300.0
2005-12-06 15:15:00,43.75,43.78,43.67,43.7,46500.0,43.75,43.78,43.67,43.7,46500.0
2005-12-06 15:20:00,43.7,43.71,43.68,43.69,48600.0,43.7,43.71,43.68,43.69,48600.0
2005-12-06 15:25:00,43.69,43.73,43.55,43.55,88000.0,43.69,43.73,43.55,43.55,88000.0
2005-12-06 15:30:00,43.57,43.65,43.55,43.62,63200.0,43.57,43.65,43.55,43.62,63200.0
2005-12-06 15:35:00,43.62,43.62,43.53,43.57,77600.0,43.62,43.62,43.53,43.57,77600.0
2005-12-06 15:40:00,43.56,43.58,43.51,43.53,45900.0,43.56,43.58,43.51,43.53,45900.0
2005-12-06 15:45:00,43.51,43.58,43.51,43.57,74700.0,43.51,43.58,43.51,43.57,74700.0
2005-12-06 15:50:00,43.57,43.61,43.55,43.58,62800.0,43.57,43.61,43.55,43.58,62800.0
2005-12-06 15:55:00,43.57,43.62,43.52,43.56,139500.0,43.57,43.62,43.52,43.56,139500.0
2005-12-07 09:30:00,43.45,43.7,43.45,43.64,75400.0,43.45,43.7,43.45,43.64,75400.0
2005-12-07 09:35:00,43.61,43.91,43.61,43.86,44400.0,43.61,43.91,43.61,43.86,44400.0
2005-12-07 09:40:00,43.88,44.24,43.72,44.14,147300.0,43.88,44.24,43.72,44.14,147300.0
2005-12-07 09:45:00,44.14,44.21,44.06,44.07,84400.0,44.14,44.21,44.06,44.07,84400.0
2005-12-07 09:50:00,44.07,44.23,44.0,44.18,37400.0,44.07,44.23,44.0,44.18,37400.0
2005-12-07 09:55:00,44.21,44.35,44.1,44.26,54700.0,44.21,44.35,44.1,44.26,54700.0
2005-12-07 10:00:00,44.3,44.49,44.25,44.49,64100.0,44.3,44.49,44.25,44.49,64100.0
2005-12-07 10:05:00,44.47,44.56,44.42,44.56,71500.0,44.47,44.56,44.42,44.56,71500.0
2005-12-07 10:10:00,44.56,44.68,44.54,44.62,59000.0,44.56,44.68,44.54,44.62,59000.0
2005-12-07 10:15:00,44.63,44.68,44.54,44.56,48300.0,44.63,44.68,44.54,44.56,48300.0
2005-12-07 10:20:00,44.56,44.57,44.34,44.47,52700.0,44.56,44.57,44.34,44.47,52700.0
2005-12-07 10:25:00,44.47,44.76,44.46,44.68,50100.0,44.47,44.76,44.46,44.68,50100.0
2005-12-07 10:30:00,44.68,44.82,44.55,44.58,61300.0,44.68,44.82,44.55,44.58,61300.0
2005-12-07 10:35:00,44.6,44.83,44.6,44.68,49200.0,44.6,44.83,44.6,44.68,49200.0
2005-12-07 10:40:00,44.72,44.77,44.56,44.6,37200.0,44.72,44.77,44.56,44.6,37200.0
2005-12-07 10:45:00,44.62,44.65,44.5,44.5,64400.0,44.62,44.65,44.5,44.5,64400.0
2005-12-07 10:50:00,44.51,44.59,44.21,44.27,80900.0,44.51,44.59,44.21,44.27,80900.0
2005-12-07 10:55:00,44.28,44.3,44.05,44.12,85500.0,44.28,44.3,44.05,44.12,85500.0
2005-12-07 11:00:00,44.12,44.15,44.02,44.11,84800.0,44.12,44.15,44.02,44.11,84800.0
2005-12-07 11:05:00,44.1,44.12,44.06,44.12,50000.0,44.1,44.12,44.06,44.12,50000.0
2005-12-07 11:10:00,44.12,44.12,44.07,44.11,29800.0,44.12,44.12,44.07,44.11,29800.0
2005-12-07 11:15:00,44.12,44.13,44.03,44.05,56000.0,44.12,44.13,44.03,44.05,56000.0
2005-12-07 11:20:00,44.05,44.14,43.96,44.04,45800.0,44.05,44.14,43.96,44.04,45800.0
2005-12-07 11:25:00,44.04,44.07,43.95,43.95,36200.0,44.04,44.07,43.95,43.95,36200.0
2005-12-07 11:30:00,43.95,43.97,43.95,43.97,68900.0,43.95,43.97,43.95,43.97,68900.0
2005-12-07 11:35:00,44.0,44.06,43.95,43.96,19700.0,44.0,44.06,43.95,43.96,19700.0
2005-12-07 11:40:00,43.98,44.01,43.97,43.99,31900.0,43.98,44.01,43.97,43.99,31900.0
2005-12-07 11:45:00,43.99,44.02,43.99,44.02,10100.0,43.99,44.02,43.99,44.02,10100.0
2005-12-07 11:50:00,44.02,44.03,43.99,44.02,19000.0,44.02,44.03,43.99,44.02,19000.0
2005-12-07 11:55:00,44.0,44.03,44.0,44.0,22100.0,44.0,44.03,44.0,44.0,22100.0
2005-12-07 12:00:00,44.0,44.04,44.0,44.04,11600.0,44.0,44.04,44.0,44.04,11600.0
2005-12-07 12:05:00,44.04,44.1,44.03,44.1,29300.0,44.04,44.1,44.03,44.1,29300.0
2005-12-07 12:10:00,44.1,44.22,44.03,44.05,17600.0,44.1,44.22,44.03,44.05,17600.0
2005-12-07 12:15:00,44.02,44.06,44.0,44.05,13300.0,44.02,44.06,44.0,44.05,13300.0
2005-12-07 12:20:00,44.05,44.05,44.0,44.01,11900.0,44.05,44.05,44.0,44.01,11900.0
2005-12-07 12:25:00,44.0,44.07,44.0,44.03,27100.0,44.0,44.07,44.0,44.03,27100.0
2005-12-07 12:30:00,44.03,44.03,43.95,44.0,44000.0,44.03,44.03,43.95,44.0,44000.0
2005-12-07 12:35:00,43.97,44.01,43.95,43.95,17400.0,43.97,44.01,43.95,43.95,17400.0
2005-12-07 12:40:00,43.97,43.97,43.93,43.96,8600.0,43.97,43.97,43.93,43.96,8600.0
2005-12-07 12:45:00,43.97,44.03,43.97,44.0,9300.0,43.97,44.03,43.97,44.0,9300.0
2005-12-07 12:50:00,44.0,44.09,43.89,43.9,58900.0,44.0,44.09,43.89,43.9,58900.0
2005-12-07 12:55:00,43.91,44.04,43.9,44.0,26100.0,43.91,44.04,43.9,44.0,26100.0
2005-12-07 13:00:00,44.0,44.0,43.98,43.98,38900.0,44.0,44.0,43.98,43.98,38900.0
2005-12-07 13:05:00,43.97,43.97,43.79,43.82,33100.0,43.97,43.97,43.79,43.82,33100.0
2005-12-07 13:10:00,43.84,44.0,43.83,44.0,21900.0,43.84,44.0,43.83,44.0,21900.0
2005-12-07 13:15:00,44.0,44.0,43.94,43.94,7300.0,44.0,44.0,43.94,43.94,7300.0
2005-12-07 13:20:00,43.96,44.03,43.96,43.98,31200.0,43.96,44.03,43.96,43.98,31200.0
2005-12-07 13:25:00,43.98,43.98,43.93,43.95,22800.0,43.98,43.98,43.93,43.95,22800.0
2005-12-07 13:30:00,43.95,43.99,43.94,43.95,14300.0,43.95,43.99,43.94,43.95,14300.0
2005-12-07 13:35:00,43.97,43.99,43.93,43.94,41000.0,43.97,43.99,43.93,43.94,41000.0
2005-12-07 13:40:00,43.94,43.97,43.93,43.95,14400.0,43.94,43.97,43.93,43.95,14400.0
2005-12-07 13:45:00,43.95,43.96,43.93,43.94,8800.0,43.95,43.96,43.93,43.94,8800.0
2005-12-07 13:50:00,43.93,43.95,43.88,43.91,25600.0,43.93,43.95,43.88,43.91,25600.0
2005-12-07 13:55:00,43.92,43.99,43.88,43.96,27900.0,43.92,43.99,43.88,43.96,27900.0
2005-12-07 14:00:00,43.95,43.98,43.9,43.9,68000.0,43.95,43.98,43.9,43.9,68000.0
2005-12-07 14:05:00,43.9,43.94,43.9,43.92,13400.0,43.9,43.94,43.9,43.92,13400.0
2005-12-07 14:10:00,43.92,43.99,43.83,43.84,17800.0,43.92,43.99,43.83,43.84,17800.0
2005-12-07 14:15:00,43.84,43.91,43.84,43.9,11200.0,43.84,43.91,43.84,43.9,11200.0
2005-12-07 14:20:00,43.89,43.91,43.85,43.86,16900.0,43.89,43.91,43.85,43.86,16900.0
2005-12-07 14:25:00,43.85,43.86,43.84,43.84,9700.0,43.85,43.86,43.84,43.84,9700.0
2005-12-07 14:30:00,43.83,43.92,43.83,43.88,22300.0,43.83,43.92,43.83,43.88,22300.0
2005-12-07 14:35:00,43.88,43.99,43.86,43.91,14700.0,43.88,43.99,43.86,43.91,14700.0
2005-12-07 14:40:00,43.91,43.99,43.9,43.95,14700.0,43.91,43.99,43.9,43.95,14700.0
2005-12-07 14:45:00,43.95,43.95,43.92,43.95,14000.0,43.95,43.95,43.92,43.95,14000.0
2005-12-07 14:50:00,43.95,43.96,43.9,43.9,12500.0,43.95,43.96,43.9,43.9,12500.0
2005-12-07 14:55:00,43.9,43.98,43.9,43.9,14600.0,43.9,43.98,43.9,43.9,14600.0
2005-12-07 15:00:00,43.9,44.08,43.89,43.98,45300.0,43.9,44.08,43.89,43.98,45300.0
2005-12-07 15:05:00,43.97,44.03,43.97,44.02,17800.0,43.97,44.03,43.97,44.02,17800.0
2005-12-07 15:10:00,44.03,44.14,44.01,44.01,38300.0,44.03,44.14,44.01,44.01,38300.0
2005-12-07 15:15:00,44.01,44.09,44.01,44.03,26300.0,44.01,44.09,44.01,44.03,26300.0
2005-12-07 15:20:00,44.05,44.19,44.02,44.16,30400.0,44.05,44.19,44.02,44.16,30400.0
2005-12-07 15:25:00,44.15,44.33,44.15,44.25,53300.0,44.15,44.33,44.15,44.25,53300.0
2005-12-07 15:30:00,44.26,44.31,44.25,44.28,45800.0,44.26,44.31,44.25,44.28,45800.0
2005-12-07 15:35:00,44.27,44.3,44.2,44.25,36300.0,44.27,44.3,44.2,44.25,36300.0
2005-12-07 15:40:00,44.26,44.32,44.24,44.25,39000.0,44.26,44.32,44.24,44.25,39000.0
2005-12-07 15:45:00,44.25,44.32,44.25,44.28,39200.0,44.25,44.32,44.25,44.28,39200.0
2005-12-07 15:50:00,44.26,44.49,44.26,44.46,98200.0,44.26,44.49,44.26,44.46,98200.0
2005-12-07 15:55:00,44.46,44.53,44.4,44.53,105800.0,44.46,44.53,44.4,44.53,105800.0
2005-12-08 09:30:00,44.63,44.95,44.56,44.92,106900.0,44.63,44.95,44.56,44.92,106900.0
2005-12-08 09:35:00,44.92,44.96,44.2,44.52,70500.0,44.92,44.96,44.2,44.52,70500.0
2005-12-08 09:40:00,44.57,44.73,44.51,44.61,34100.0,44.57,44.73,44.51,44.61,34100.0
2005-12-08 09:45:00,44.61,44.85,44.61,44.84,31700.0,44.61,44.85,44.61,44.84,31700.0
2005-12-08 09:50:00,44.84,44.85,44.63,44.68,29300.0,44.84,44.85,44.63,44.68,29300.0
2005-12-08 09:55:00,44.64,44.75,44.6,44.65,14500.0,44.64,44.75,44.6,44.65,14500.0
2005-12-08 10:00:00,44.6,44.66,44.52,44.64,20600.0,44.6,44.66,44.52,44.64,20600.0
2005-12-08 10:05:00,44.64,44.75,44.58,44.71,31800.0,44.64,44.75,44.58,44.71,31800.0
2005-12-08 10:10:00,44.73,44.8,44.71,44.75,25100.0,44.73,44.8,44.71,44.75,25100.0
2005-12-08 10:15:00,44.74,44.74,44.48,44.56,27700.0,44.74,44.74,44.48,44.56,27700.0
2005-12-08 10:20:00,44.56,44.71,44.48,44.52,24100.0,44.56,44.71,44.48,44.52,24100.0
2005-12-08 10:25:00,44.59,44.6,44.51,44.54,21500.0,44.59,44.6,44.51,44.54,21500.0
2005-12-08 10:30:00,44.54,44.59,44.52,44.52,18600.0,44.54,44.59,44.52,44.52,18600.0
2005-12-08 10:35:00,44.51,44.61,44.31,44.31,39700.0,44.51,44.61,44.31,44.31,39700.0
2005-12-08 10:40:00,44.31,44.45,44.31,44.38,29100.0,44.31,44.45,44.31,44.38,29100.0
2005-12-08 10:45:00,44.39,44.46,44.28,44.46,16500.0,44.39,44.46,44.28,44.46,16500.0
2005-12-08 10:50:00,44.45,44.57,44.25,44.26,33300.0,44.45,44.57,44.25,44.26,33300.0
2005-12-08 10:55:00,44.29,44.62,44.24,44.6,28000.0,44.29,44.62,44.24,44.6,28000.0
2005-12-08 11:00:00,44.6,44.61,44.23,44.25,53500.0,44.6,44.61,44.23,44.25,53500.0
2005-12-08 11:05:00,44.25,44.44,44.25,44.37,88300.0,44.25,44.44,44.25,44.37,88300.0
2005-12-08 11:10:00,44.37,44.37,44.25,44.3,26400.0,44.37,44.37,44.25,44.3,26400.0
2005-12-08 11:15:00,44.27,44.38,44.25,44.3,18300.0,44.27,44.38,44.25,44.3,18300.0
2005-12-08 11:20:00,44.33,44.33,44.25,44.27,38800.0,44.33,44.33,44.25,44.27,38800.0
2005-12-08 11:25:00,44.28,44.29,44.25,44.26,5500.0,44.28,44.29,44.25,44.26,5500.0
2005-12-08 11:30:00,44.26,44.29,44.09,44.09,28200.0,44.26,44.29,44.09,44.09,28200.0
2005-12-08 11:35:00,44.08,44.33,44.07,44.14,54700.0,44.08,44.33,44.07,44.14,54700.0
2005-12-08 11:40:00,44.14,44.21,44.11,44.19,48100.0,44.14,44.21,44.11,44.19,48100.0
2005-12-08 11:45:00,44.19,44.2,44.06,44.09,65800.0,44.19,44.2,44.06,44.09,65800.0
2005-12-08 11:50:00,44.09,44.1,43.9,44.0,41500.0,44.09,44.1,43.9,44.0,41500.0
2005-12-08 11:55:00,44.0,44.01,43.93,43.99,78800.0,44.0,44.01,43.93,43.99,78800.0
2005-12-08 12:00:00,44.0,44.03,43.96,44.01,18100.0,44.0,44.03,43.96,44.01,18100.0
2005-12-08 12:05:00,44.02,44.07,44.02,44.05,16800.0,44.02,44.07,44.02,44.05,16800.0
2005-12-08 12:10:00,44.06,44.08,43.9,43.91,27300.0,44.06,44.08,43.9,43.91,27300.0
2005-12-08 12:15:00,43.9,43.96,43.9,43.94,14200.0,43.9,43.96,43.9,43.94,14200.0
2005-12-08 12:20:00,43.94,43.96,43.86,43.96,70900.0,43.94,43.96,43.86,43.96,70900.0
2005-12-08 12:25:00,43.96,44.01,43.9,43.96,28000.0,43.96,44.01,43.9,43.96,28000.0
2005-12-08 12:30:00,43.97,43.97,43.89,43.9,21800.0,43.97,43.97,43.89,43.9,21800.0
2005-12-08 12:35:00,43.9,43.97,43.9,43.94,16300.0,43.9,43.97,43.9,43.94,16300.0
2005-12-08 12:40:00,43.93,44.06,43.93,43.96,23200.0,43.93,44.06,43.93,43.96,23200.0
2005-12-08 12:45:00,43.95,43.98,43.85,43.86,20500.0,43.95,43.98,43.85,43.86,20500.0
2005-12-08 12:50:00,43.88,43.91,43.85,43.85,12700.0,43.88,43.91,43.85,43.85,12700.0
2005-12-08 12:55:00,43.86,43.87,43.83,43.85,9700.0,43.86,43.87,43.83,43.85,9700.0
2005-12-08 13:00:00,43.85,43.87,43.8,43.82,22900.0,43.85,43.87,43.8,43.82,22900.0
2005-12-08 13:05:00,43.82,43.87,43.74,43.75,47000.0,43.82,43.87,43.74,43.75,47000.0
2005-12-08 13:10:00,43.78,43.8,43.72,43.72,61000.0,43.78,43.8,43.72,43.72,61000.0
2005-12-08 13:15:00,43.72,43.77,43.7,43.73,23800.0,43.72,43.77,43.7,43.73,23800.0
2005-12-08 13:20:00,43.73,43.75,43.6,43.6,26100.0,43.73,43.75,43.6,43.6,26100.0
2005-12-08 13:25:00,43.6,43.66,43.59,43.61,24600.0,43.6,43.66,43.59,43.61,24600.0
2005-12-08 13:30:00,43.6,43.81,43.6,43.67,55900.0,43.6,43.81,43.6,43.67,55900.0
2005-12-08 13:35:00,43.67,43.67,43.5,43.5,63700.0,43.67,43.67,43.5,43.5,63700.0
2005-12-08 13:40:00,43.51,43.52,43.38,43.4,36500.0,43.51,43.52,43.38,43.4,36500.0
2005-12-08 13:45:00,43.41,43.45,43.33,43.35,30200.0,43.41,43.45,43.33,43.35,30200.0
2005-12-08 13:50:00,43.36,43.37,43.12,43.3,53500.0,43.36,43.37,43.12,43.3,53500.0
2005-12-08 13:55:00,43.29,43.52,43.28,43.33,56900.0,43.29,43.52,43.28,43.33,56900.0
2005-12-08 14:00:00,43.34,43.41,43.29,43.39,92400.0,43.34,43.41,43.29,43.39,92400.0
2005-12-08 14:05:00,43.39,43.51,43.38,43.51,39200.0,43.39,43.51,43.38,43.51,39200.0
2005-12-08 14:10:00,43.51,43.51,43.37,43.42,27100.0,43.51,43.51,43.37,43.42,27100.0
2005-12-08 14:15:00,43.41,43.41,43.25,43.33,49000.0,43.41,43.41,43.25,43.33,49000.0
2005-12-08 14:20:00,43.33,43.33,43.19,43.26,30300.0,43.33,43.33,43.19,43.26,30300.0
2005-12-08 14:25:00,43.2,43.28,43.19,43.27,39500.0,43.2,43.28,43.19,43.27,39500.0
2005-12-08 14:30:00,43.25,43.26,43.0,43.2,67700.0,43.25,43.26,43.0,43.2,67700.0
2005-12-08 14:35:00,43.19,43.19,43.13,43.15,32300.0,43.19,43.19,43.13,43.15,32300.0
2005-12-08 14:40:00,43.15,43.16,43.1,43.12,10200.0,43.15,43.16,43.1,43.12,10200.0
2005-12-08 14:45:00,43.12,43.16,43.12,43.12,29400.0,43.12,43.16,43.12,43.12,29400.0
2005-12-08 14:50:00,43.13,43.13,43.0,43.1,29700.0,43.13,43.13,43.0,43.1,29700.0
2005-12-08 14:55:00,43.11,43.23,43.09,43.23,35700.0,43.11,43.23,43.09,43.23,35700.0
2005-12-08 15:00:00,43.22,43.34,43.21,43.3,21300.0,43.22,43.34,43.21,43.3,21300.0
2005-12-08 15:05:00,43.32,43.34,43.21,43.23,27800.0,43.32,43.34,43.21,43.23,27800.0
2005-12-08 15:10:00,43.21,43.23,43.15,43.17,14300.0,43.21,43.23,43.15,43.17,14300.0
2005-12-08 15:15:00,43.17,43.33,43.1,43.31,24100.0,43.17,43.33,43.1,43.31,24100.0
2005-12-08 15:20:00,43.29,43.29,43.19,43.19,25600.0,43.29,43.29,43.19,43.19,25600.0
2005-12-08 15:25:00,43.19,43.3,43.1,43.21,26900.0,43.19,43.3,43.1,43.21,26900.0
2005-12-08 15:30:00,43.2,43.52,43.19,43.48,57000.0,43.2,43.52,43.19,43.48,57000.0
2005-12-08 15:35:00,43.48,43.48,43.31,43.36,22400.0,43.48,43.48,43.31,43.36,22400.0
2005-12-08 15:40:00,43.38,43.5,43.38,43.5,24600.0,43.38,43.5,43.38,43.5,24600.0
2005-12-08 15:45:00,43.49,43.5,43.33,43.36,27500.0,43.49,43.5,43.33,43.36,27500.0
2005-12-08 15:50:00,43.36,43.54,43.34,43.35,33600.0,43.36,43.54,43.34,43.35,33600.0
2005-12-08 15:55:00,43.33,43.43,43.33,43.34,64600.0,43.33,43.43,43.33,43.34,64600.0
2005-12-09 09:30:00,43.23,43.39,43.16,43.19,77600.0,43.23,43.39,43.16,43.19,77600.0
2005-12-09 09:35:00,43.19,43.32,43.18,43.29,36400.0,43.19,43.32,43.18,43.29,36400.0
2005-12-09 09:40:00,43.27,43.36,43.18,43.32,18600.0,43.27,43.36,43.18,43.32,18600.0
2005-12-09 09:45:00,43.29,43.44,43.16,43.41,24400.0,43.29,43.44,43.16,43.41,24400.0
2005-12-09 09:50:00,43.41,43.42,43.25,43.41,28500.0,43.41,43.42,43.25,43.41,28500.0
2005-12-09 09:55:00,43.42,43.45,43.35,43.43,6100.0,43.42,43.45,43.35,43.43,6100.0
2005-12-09 10:00:00,43.42,43.45,43.36,43.42,21200.0,43.42,43.45,43.36,43.42,21200.0
2005-12-09 10:05:00,43.43,43.48,43.22,43.32,38100.0,43.43,43.48,43.22,43.32,38100.0
2005-12-09 10:10:00,43.34,43.4,43.26,43.26,10200.0,43.34,43.4,43.26,43.26,10200.0
2005-12-09 10:15:00,43.26,43.3,43.22,43.25,61500.0,43.26,43.3,43.22,43.25,61500.0
2005-12-09 10:20:00,43.26,43.26,43.2,43.23,116100.0,43.26,43.26,43.2,43.23,116100.0
2005-12-09 10:25:00,43.23,43.28,43.22,43.27,14700.0,43.23,43.28,43.22,43.27,14700.0
2005-12-09 10:30:00,43.25,43.26,43.05,43.11,28200.0,43.25,43.26,43.05,43.11,28200.0
2005-12-09 10:35:00,43.07,43.18,43.07,43.16,15900.0,43.07,43.18,43.07,43.16,15900.0
2005-12-09 10:40:00,43.16,43.2,43.08,43.1,7900.0,43.16,43.2,43.08,43.1,7900.0
2005-12-09 10:45:00,43.09,43.15,43.05,43.15,12900.0,43.09,43.15,43.05,43.15,12900.0
2005-12-09 10:50:00,43.14,43.18,43.1,43.18,5900.0,43.14,43.18,43.1,43.18,5900.0
2005-12-09 10:55:00,43.16,43.2,43.14,43.17,11900.0,43.16,43.2,43.14,43.17,11900.0
2005-12-09 11:00:00,43.18,43.2,43.11,43.18,4500.0,43.18,43.2,43.11,43.18,4500.0
2005-12-09 11:05:00,43.2,43.2,43.18,43.18,14700.0,43.2,43.2,43.18,43.18,14700.0
2005-12-09 11:10:00,43.2,43.22,43.15,43.17,17600.0,43.2,43.22,43.15,43.17,17600.0
2005-12-09 11:15:00,43.17,43.22,43.05,43.05,38600.0,43.17,43.22,43.05,43.05,38600.0
2005-12-09 11:20:00,43.05,43.15,43.0,43.11,15700.0,43.05,43.15,43.0,43.11,15700.0
2005-12-09 11:25:00,43.1,43.11,43.1,43.1,8100.0,43.1,43.11,43.1,43.1,8100.0
2005-12-09 11:30:00,43.1,43.12,43.1,43.11,2700.0,43.1,43.12,43.1,43.11,2700.0
2005-12-09 11:35:00,43.12,43.15,43.12,43.14,4700.0,43.12,43.15,43.12,43.14,4700.0
2005-12-09 11:40:00,43.14,43.14,43.07,43.07,32200.0,43.14,43.14,43.07,43.07,32200.0
2005-12-09 11:45:00,43.05,43.11,43.04,43.1,42000.0,43.05,43.11,43.04,43.1,42000.0
2005-12-09 11:50:00,43.1,43.1,43.07,43.08,5200.0,43.1,43.1,43.07,43.08,5200.0
2005-12-09 11:55:00,43.09,43.09,42.91,42.93,27400.0,43.09,43.09,42.91,42.93,27400.0
2005-12-09 12:00:00,42.93,43.0,42.92,42.97,39700.0,42.93,43.0,42.92,42.97,39700.0
2005-12-09 12:05:00,43.0,43.07,43.0,43.04,17000.0,43.0,43.07,43.0,43.04,17000.0
2005-12-09 12:10:00,43.03,43.1,43.03,43.09,12900.0,43.03,43.1,43.03,43.09,12900.0
2005-12-09 12:15:00,43.09,43.11,43.03,43.11,11600.0,43.09,43.11,43.03,43.11,11600.0
2005-12-09 12:20:00,43.11,43.14,43.03,43.04,9400.0,43.11,43.14,43.03,43.04,9400.0
2005-12-09 12:25:00,43.05,43.13,43.02,43.06,8000.0,43.05,43.13,43.02,43.06,8000.0
2005-12-09 12:30:00,43.06,43.1,43.02,43.03,11500.0,43.06,43.1,43.02,43.03,11500.0
2005-12-09 12:35:00,43.03,43.03,42.95,43.02,7500.0,43.03,43.03,42.95,43.02,7500.0
2005-12-09 12:40:00,43.03,43.05,42.95,43.05,5500.0,43.03,43.05,42.95,43.05,5500.0
2005-12-09 12:45:00,43.06,43.07,42.95,43.06,10100.0,43.06,43.07,42.95,43.06,10100.0
2005-12-09 12:50:00,43.08,43.11,43.06,43.11,10000.0,43.08,43.11,43.06,43.11,10000.0
2005-12-09 12:55:00,43.11,43.17,43.06,43.11,17600.0,43.11,43.17,43.06,43.11,17600.0
2005-12-09 13:00:00,43.13,43.18,43.08,43.08,15800.0,43.13,43.18,43.08,43.08,15800.0
2005-12-09 13:05:00,43.11,43.13,43.08,43.12,9200.0,43.11,43.13,43.08,43.12,9200.0
2005-12-09 13:10:00,43.1,43.12,43.09,43.1,5300.0,43.1,43.12,43.09,43.1,5300.0
2005-12-09 13:15:00,43.1,43.1,43.03,43.04,8400.0,43.1,43.1,43.03,43.04,8400.0
2005-12-09 13:20:00,43.04,43.06,43.04,43.06,8000.0,43.04,43.06,43.04,43.06,8000.0
2005-12-09 13:25:00,43.04,43.05,43.01,43.04,8100.0,43.04,43.05,43.01,43.04,8100.0
2005-12-09 13:30:00,43.04,43.16,43.03,43.14,8200.0,43.04,43.16,43.03,43.14,8200.0
2005-12-09 13:35:00,43.13,43.14,43.07,43.08,10300.0,43.13,43.14,43.07,43.08,10300.0
2005-12-09 13:40:00,43.08,43.08,43.07,43.08,7000.0,43.08,43.08,43.07,43.08,7000.0
2005-12-09 13:45:00,43.08,43.08,43.0,43.0,15500.0,43.08,43.08,43.0,43.0,15500.0
2005-12-09 13:50:00,43.02,43.08,43.02,43.06,7800.0,43.02,43.08,43.02,43.06,7800.0
2005-12-09 13:55:00,43.07,43.08,43.0,43.01,8300.0,43.07,43.08,43.0,43.01,8300.0
2005-12-09 14:00:00,43.02,43.08,43.02,43.04,7400.0,43.02,43.08,43.02,43.04,7400.0
2005-12-09 14:05:00,43.04,43.05,43.0,43.04,6300.0,43.04,43.05,43.0,43.04,6300.0
2005-12-09 14:10:00,43.05,43.09,43.05,43.08,9800.0,43.05,43.09,43.05,43.08,9800.0
2005-12-09 14:15:00,43.09,43.16,43.09,43.15,10300.0,43.09,43.16,43.09,43.15,10300.0
2005-12-09 14:20:00,43.14,43.2,43.1,43.2,15800.0,43.14,43.2,43.1,43.2,15800.0
2005-12-09 14:25:00,43.2,43.25,43.16,43.2,13600.0,43.2,43.25,43.16,43.2,13600.0
2005-12-09 14:30:00,43.2,43.24,43.1,43.12,7500.0,43.2,43.24,43.1,43.12,7500.0
2005-12-09 14:35:00,43.12,43.16,43.0,43.1,14300.0,43.12,43.16,43.0,43.1,14300.0
2005-12-09 14:40:00,43.1,43.16,43.08,43.15,6400.0,43.1,43.16,43.08,43.15,6400.0
2005-12-09 14:45:00,43.12,43.13,43.04,43.12,11200.0,43.12,43.13,43.04,43.12,11200.0
2005-12-09 14:50:00,43.12,43.15,43.09,43.09,9100.0,43.12,43.15,43.09,43.09,9100.0
2005-12-09 14:55:00,43.1,43.11,43.06,43.06,12700.0,43.1,43.11,43.06,43.06,12700.0
2005-12-09 15:00:00,43.05,43.08,43.0,43.0,15900.0,43.05,43.08,43.0,43.0,15900.0
2005-12-09 15:05:00,43.02,43.05,43.0,43.04,3800.0,43.02,43.05,43.0,43.04,3800.0
2005-12-09 15:10:00,43.04,43.07,43.0,43.05,20100.0,43.04,43.07,43.0,43.05,20100.0
2005-12-09 15:15:00,43.06,43.13,43.05,43.09,13000.0,43.06,43.13,43.05,43.09,13000.0
2005-12-09 15:20:00,43.08,43.15,43.08,43.13,9100.0,43.08,43.15,43.08,43.13,9100.0
2005-12-09 15:25:00,43.14,43.15,43.05,43.14,15800.0,43.14,43.15,43.05,43.14,15800.0
2005-12-09 15:30:00,43.15,43.16,43.0,43.1,41300.0,43.15,43.16,43.0,43.1,41300.0
2005-12-09 15:35:00,43.1,43.16,43.01,43.02,18600.0,43.1,43.16,43.01,43.02,18600.0
2005-12-09 15:40:00,43.01,43.15,42.98,43.09,19100.0,43.01,43.15,42.98,43.09,19100.0
2005-12-09 15:45:00,43.08,43.11,43.02,43.09,20600.0,43.08,43.11,43.02,43.09,20600.0
2005-12-09 15:50:00,43.09,43.12,43.08,43.08,40500.0,43.09,43.12,43.08,43.08,40500.0
2005-12-09 15:55:00,43.1,43.11,43.01,43.02,29900.0,43.1,43.11,43.01,43.02,29900.0
2005-12-12 09:30:00,42.95,43.11,42.92,42.92,42200.0,42.95,43.11,42.92,42.92,42200.0
2005-12-12 09:35:00,42.92,43.01,42.92,42.98,10700.0,42.92,43.01,42.92,42.98,10700.0
2005-12-12 09:40:00,42.99,43.14,42.95,43.11,30100.0,42.99,43.14,42.95,43.11,30100.0
2005-12-12 09:45:00,43.07,43.23,43.04,43.14,31300.0,43.07,43.23,43.04,43.14,31300.0
2005-12-12 09:50:00,43.16,43.2,43.14,43.17,14800.0,43.16,43.2,43.14,43.17,14800.0
2005-12-12 09:55:00,43.17,43.2,43.03,43.18,40200.0,43.17,43.2,43.03,43.18,40200.0
2005-12-12 10:00:00,43.19,43.19,43.09,43.15,67300.0,43.19,43.19,43.09,43.15,67300.0
2005-12-12 10:05:00,43.11,43.25,43.1,43.17,57000.0,43.11,43.25,43.1,43.17,57000.0
2005-12-12 10:10:00,43.17,43.22,42.93,43.21,72600.0,43.17,43.22,42.93,43.21,72600.0
2005-12-12 10:15:00,43.19,43.27,43.02,43.27,21400.0,43.19,43.27,43.02,43.27,21400.0
2005-12-12 10:20:00,43.27,43.31,43.18,43.31,16500.0,43.27,43.31,43.18,43.31,16500.0
2005-12-12 10:25:00,43.31,43.5,43.27,43.36,30700.0,43.31,43.5,43.27,43.36,30700.0
2005-12-12 10:30:00,43.37,43.47,43.32,43.41,23700.0,43.37,43.47,43.32,43.41,23700.0
2005-12-12 10:35:00,43.4,43.48,43.28,43.47,18900.0,43.4,43.48,43.28,43.47,18900.0
2005-12-12 10:40:00,43.46,43.5,43.34,43.49,40100.0,43.46,43.5,43.34,43.49,40100.0
2005-12-12 10:45:00,43.48,43.67,43.48,43.59,34000.0,43.48,43.67,43.48,43.59,34000.0
2005-12-12 10:50:00,43.6,43.64,43.42,43.44,15000.0,43.6,43.64,43.42,43.44,15000.0
2005-12-12 10:55:00,43.44,43.62,43.44,43.45,16700.0,43.44,43.62,43.44,43.45,16700.0
2005-12-12 11:00:00,43.43,43.46,43.26,43.35,15000.0,43.43,43.46,43.26,43.35,15000.0
2005-12-12 11:05:00,43.34,43.36,43.2,43.26,34300.0,43.34,43.36,43.2,43.26,34300.0
2005-12-12 11:10:00,43.27,43.35,43.25,43.33,30100.0,43.27,43.35,43.25,43.33,30100.0
2005-12-12 11:15:00,43.33,43.37,43.28,43.34,28500.0,43.33,43.37,43.28,43.34,28500.0
2005-12-12 11:20:00,43.31,43.36,43.31,43.36,20200.0,43.31,43.36,43.31,43.36,20200.0
2005-12-12 11:25:00,43.35,43.41,43.34,43.37,13300.0,43.35,43.41,43.34,43.37,13300.0
2005-12-12 11:30:00,43.35,43.39,43.35,43.36,7700.0,43.35,43.39,43.35,43.36,7700.0
2005-12-12 11:35:00,43.38,43.39,43.35,43.35,9700.0,43.38,43.39,43.35,43.35,9700.0
2005-12-12 11:40:00,43.36,43.36,43.32,43.32,8000.0,43.36,43.36,43.32,43.32,8000.0
2005-12-12 11:45:00,43.34,43.44,43.25,43.34,42000.0,43.34,43.44,43.25,43.34,42000.0
2005-12-12 11:50:00,43.34,43.41,43.34,43.39,69600.0,43.34,43.41,43.34,43.39,69600.0
2005-12-12 11:55:00,43.4,43.4,43.29,43.29,9500.0,43.4,43.4,43.29,43.29,9500.0
2005-12-12 12:00:00,43.33,43.4,43.29,43.38,9300.0,43.33,43.4,43.29,43.38,9300.0
2005-12-12 12:05:00,43.36,43.37,43.32,43.37,10700.0,43.36,43.37,43.32,43.37,10700.0
2005-12-12 12:10:00,43.37,43.39,43.33,43.35,26800.0,43.37,43.39,43.33,43.35,26800.0
2005-12-12 12:15:00,43.35,43.4,43.33,43.33,9000.0,43.35,43.4,43.33,43.33,9000.0
2005-12-12 12:20:00,43.35,43.38,43.34,43.38,11900.0,43.35,43.38,43.34,43.38,11900.0
2005-12-12 12:25:00,43.38,43.39,43.34,43.38,20000.0,43.38,43.39,43.34,43.38,20000.0
2005-12-12 12:30:00,43.38,43.4,43.25,43.33,12700.0,43.38,43.4,43.25,43.33,12700.0
2005-12-12 12:35:00,43.4,43.41,43.34,43.34,10800.0,43.4,43.41,43.34,43.34,10800.0
2005-12-12 12:40:00,43.34,43.41,43.3,43.41,11500.0,43.34,43.41,43.3,43.41,11500.0
2005-12-12 12:45:00,43.38,43.4,43.34,43.34,5800.0,43.38,43.4,43.34,43.34,5800.0
2005-12-12 12:50:00,43.3,43.36,43.3,43.34,4600.0,43.3,43.36,43.3,43.34,4600.0
2005-12-12 12:55:00,43.33,43.41,43.33,43.37,11500.0,43.33,43.41,43.33,43.37,11500.0
2005-12-12 13:00:00,43.35,43.37,43.33,43.34,10100.0,43.35,43.37,43.33,43.34,10100.0
2005-12-12 13:05:00,43.33,43.33,43.25,43.27,29300.0,43.33,43.33,43.25,43.27,29300.0
2005-12-12 13:10:00,43.27,43.37,43.25,43.27,11600.0,43.27,43.37,43.25,43.27,11600.0
2005-12-12 13:15:00,43.26,43.28,43.25,43.25,5700.0,43.26,43.28,43.25,43.25,5700.0
2005-12-12 13:20:00,43.25,43.25,43.25,43.25,11600.0,43.25,43.25,43.25,43.25,11600.0
2005-12-12 13:25:00,43.25,43.28,43.23,43.28,9600.0,43.25,43.28,43.23,43.28,9600.0
2005-12-12 13:30:00,43.26,43.26,43.22,43.25,13800.0,43.26,43.26,43.22,43.25,13800.0
2005-12-12 13:35:00,43.25,43.25,43.16,43.17,35600.0,43.25,43.25,43.16,43.17,35600.0
2005-12-12 13:40:00,43.2,43.2,43.12,43.14,69600.0,43.2,43.2,43.12,43.14,69600.0
2005-12-12 13:45:00,43.14,43.14,43.08,43.08,7700.0,43.14,43.14,43.08,43.08,7700.0
2005-12-12 13:50:00,43.08,43.08,43.05,43.05,8900.0,43.08,43.08,43.05,43.05,8900.0
2005-12-12 13:55:00,43.05,43.11,43.05,43.09,11400.0,43.05,43.11,43.05,43.09,11400.0
2005-12-12 14:00:00,43.1,43.12,43.07,43.12,9800.0,43.1,43.12,43.07,43.12,9800.0
2005-12-12 14:05:00,43.12,43.12,43.07,43.09,8600.0,43.12,43.12,43.07,43.09,8600.0
2005-12-12 14:10:00,43.1,43.13,43.1,43.13,10600.0,43.1,43.13,43.1,43.13,10600.0
2005-12-12 14:15:00,43.13,43.13,43.08,43.1,4400.0,43.13,43.13,43.08,43.1,4400.0
2005-12-12 14:20:00,43.09,43.1,43.06,43.1,5600.0,43.09,43.1,43.06,43.1,5600.0
2005-12-12 14:25:00,43.1,43.14,43.09,43.14,13200.0,43.1,43.14,43.09,43.14,13200.0
2005-12-12 14:30:00,43.13,43.15,43.11,43.12,18700.0,43.13,43.15,43.11,43.12,18700.0
2005-12-12 14:35:00,43.13,43.15,43.11,43.15,9400.0,43.13,43.15,43.11,43.15,9400.0
2005-12-12 14:40:00,43.15,43.15,43.1,43.14,10800.0,43.15,43.15,43.1,43.14,10800.0
2005-12-12 14:45:00,43.14,43.14,43.11,43.13,5800.0,43.14,43.14,43.11,43.13,5800.0
2005-12-12 14:50:00,43.13,43.14,43.11,43.14,6200.0,43.13,43.14,43.11,43.14,6200.0
2005-12-12 14:55:00,43.14,43.15,43.13,43.14,6900.0,43.14,43.15,43.13,43.14,6900.0
2005-12-12 15:00:00,43.14,43.16,43.14,43.14,8700.0,43.14,43.16,43.14,43.14,8700.0
2005-12-12 15:05:00,43.13,43.15,43.13,43.14,5600.0,43.13,43.15,43.13,43.14,5600.0
2005-12-12 15:10:00,43.15,43.19,43.15,43.16,20800.0,43.15,43.19,43.15,43.16,20800.0
2005-12-12 15:15:00,43.15,43.2,43.15,43.16,9200.0,43.15,43.2,43.15,43.16,9200.0
2005-12-12 15:20:00,43.15,43.18,43.15,43.18,10400.0,43.15,43.18,43.15,43.18,10400.0
2005-12-12 15:25:00,43.19,43.2,43.15,43.17,20400.0,43.19,43.2,43.15,43.17,20400.0
2005-12-12 15:30:00,43.17,43.2,43.15,43.19,17500.0,43.17,43.2,43.15,43.19,17500.0
2005-12-12 15:35:00,43.19,43.31,43.19,43.21,20800.0,43.19,43.31,43.19,43.21,20800.0
2005-12-12 15:40:00,43.21,43.36,43.15,43.29,22800.0,43.21,43.36,43.15,43.29,22800.0
2005-12-12 15:45:00,43.25,43.28,43.18,43.26,9700.0,43.25,43.28,43.18,43.26,9700.0
2005-12-12 15:50:00,43.25,43.3,43.25,43.27,15600.0,43.25,43.3,43.25,43.27,15600.0
2005-12-12 15:55:00,43.26,43.29,43.19,43.28,34800.0,43.26,43.29,43.19,43.28,34800.0
2005-12-13 09:30:00,42.93,43.23,42.88,42.95,53300.0,42.93,43.23,42.88,42.95,53300.0
2005-12-13 09:35:00,42.95,42.95,42.58,42.6,46200.0,42.95,42.95,42.58,42.6,46200.0
2005-12-13 09:40:00,42.63,42.74,42.43,42.43,48700.0,42.63,42.74,42.43,42.43,48700.0
2005-12-13 09:45:00,42.43,42.5,42.38,42.42,36700.0,42.43,42.5,42.38,42.42,36700.0
2005-12-13 09:50:00,42.41,42.58,42.38,42.53,76500.0,42.41,42.58,42.38,42.53,76500.0
2005-12-13 09:55:00,42.53,42.55,42.5,42.54,126400.0,42.53,42.55,42.5,42.54,126400.0
2005-12-13 10:00:00,42.54,42.55,42.32,42.45,108800.0,42.54,42.55,42.32,42.45,108800.0
2005-12-13 10:05:00,42.45,42.51,42.26,42.33,35700.0,42.45,42.51,42.26,42.33,35700.0
2005-12-13 10:10:00,42.35,42.35,42.2,42.23,41900.0,42.35,42.35,42.2,42.23,41900.0
2005-12-13 10:15:00,42.22,42.44,42.0,42.02,91800.0,42.22,42.44,42.0,42.02,91800.0
2005-12-13 10:20:00,42.04,42.36,42.02,42.23,33200.0,42.04,42.36,42.02,42.23,33200.0
2005-12-13 10:25:00,42.22,42.37,42.21,42.34,40200.0,42.22,42.37,42.21,42.34,40200.0
2005-12-13 10:30:00,42.34,42.36,42.32,42.33,8900.0,42.34,42.36,42.32,42.33,8900.0
2005-12-13 10:35:00,42.33,42.35,42.2,42.21,31800.0,42.33,42.35,42.2,42.21,31800.0
2005-12-13 10:40:00,42.21,42.26,42.21,42.26,22400.0,42.21,42.26,42.21,42.26,22400.0
2005-12-13 10:45:00,42.26,42.44,42.26,42.43,29300.0,42.26,42.44,42.26,42.43,29300.0
2005-12-13 10:50:00,42.44,42.44,42.37,42.39,49800.0,42.44,42.44,42.37,42.39,49800.0
2005-12-13 10:55:00,42.39,42.57,42.38,42.55,79700.0,42.39,42.57,42.38,42.55,79700.0
2005-12-13 11:00:00,42.55,42.55,42.48,42.51,13600.0,42.55,42.55,42.48,42.51,13600.0
2005-12-13 11:05:00,42.51,42.58,42.44,42.5,29900.0,42.51,42.58,42.44,42.5,29900.0
2005-12-13 11:10:00,42.51,42.6,42.49,42.56,20200.0,42.51,42.6,42.49,42.56,20200.0
2005-12-13 11:15:00,42.55,42.62,42.54,42.55,62200.0,42.55,42.62,42.54,42.55,62200.0
2005-12-13 11:20:00,42.55,42.59,42.46,42.59,42000.0,42.55,42.59,42.46,42.59,42000.0
2005-12-13 11:25:00,42.6,42.64,42.54,42.57,39800.0,42.6,42.64,42.54,42.57,39800.0
2005-12-13 11:30:00,42.54,42.55,42.53,42.54,5400.0,42.54,42.55,42.53,42.54,5400.0
2005-12-13 11:35:00,42.55,42.56,42.44,42.48,14900.0,42.55,42.56,42.44,42.48,14900.0
2005-12-13 11:40:00,42.47,42.64,42.46,42.64,7900.0,42.47,42.64,42.46,42.64,7900.0
2005-12-13 11:45:00,42.65,42.66,42.53,42.62,11400.0,42.65,42.66,42.53,42.62,11400.0
2005-12-13 11:50:00,42.6,42.62,42.59,42.59,2400.0,42.6,42.62,42.59,42.59,2400.0
2005-12-13 11:55:00,42.6,42.62,42.6,42.62,10200.0,42.6,42.62,42.6,42.62,10200.0
2005-12-13 12:00:00,42.62,42.64,42.6,42.63,21000.0,42.62,42.64,42.6,42.63,21000.0
2005-12-13 12:05:00,42.64,42.66,42.59,42.65,16700.0,42.64,42.66,42.59,42.65,16700.0
2005-12-13 12:10:00,42.65,42.68,42.62,42.65,9600.0,42.65,42.68,42.62,42.65,9600.0
2005-12-13 12:15:00,42.66,42.73,42.65,42.69,23200.0,42.66,42.73,42.65,42.69,23200.0
2005-12-13 12:20:00,42.69,42.7,42.64,42.69,7700.0,42.69,42.7,42.64,42.69,7700.0
2005-12-13 12:25:00,42.69,42.69,42.62,42.62,32100.0,42.69,42.69,42.62,42.62,32100.0
2005-12-13 12:30:00,42.63,42.64,42.62,42.62,3700.0,42.63,42.64,42.62,42.62,3700.0
2005-12-13 12:35:00,42.62,42.65,42.62,42.63,51400.0,42.62,42.65,42.62,42.63,51400.0
2005-12-13 12:40:00,42.64,42.64,42.6,42.63,14500.0,42.64,42.64,42.6,42.63,14500.0
2005-12-13 12:45:00,42.64,42.65,42.61,42.62,7900.0,42.64,42.65,42.61,42.62,7900.0
2005-12-13 12:50:00,42.62,42.62,42.6,42.6,28600.0,42.62,42.62,42.6,42.6,28600.0
2005-12-13 12:55:00,42.6,42.6,42.59,42.59,3200.0,42.6,42.6,42.59,42.59,3200.0
2005-12-13 13:00:00,42.59,42.6,42.53,42.59,50500.0,42.59,42.6,42.53,42.59,50500.0
2005-12-13 13:05:00,42.6,42.7,42.6,42.66,48300.0,42.6,42.7,42.6,42.66,48300.0
2005-12-13 13:10:00,42.66,42.67,42.63,42.66,19500.0,42.66,42.67,42.63,42.66,19500.0
2005-12-13 13:15:00,42.64,42.65,42.61,42.63,5000.0,42.64,42.65,42.61,42.63,5000.0
2005-12-13 13:20:00,42.64,42.7,42.64,42.68,11500.0,42.64,42.7,42.64,42.68,11500.0
2005-12-13 13:25:00,42.7,42.7,42.68,42.7,12600.0,42.7,42.7,42.68,42.7,12600.0
2005-12-13 13:30:00,42.71,42.73,42.7,42.71,52000.0,42.71,42.73,42.7,42.71,52000.0
2005-12-13 13:35:00,42.72,42.76,42.72,42.73,10800.0,42.72,42.76,42.72,42.73,10800.0
2005-12-13 13:40:00,42.74,42.77,42.74,42.75,5400.0,42.74,42.77,42.74,42.75,5400.0
2005-12-13 13:45:00,42.76,42.79,42.75,42.76,12100.0,42.76,42.79,42.75,42.76,12100.0
2005-12-13 13:50:00,42.77,42.81,42.75,42.8,40700.0,42.77,42.81,42.75,42.8,40700.0
2005-12-13 13:55:00,42.81,42.89,42.8,42.86,27200.0,42.81,42.89,42.8,42.86,27200.0
2005-12-13 14:00:00,42.87,42.89,42.84,42.89,8000.0,42.87,42.89,42.84,42.89,8000.0
2005-12-13 14:05:00,42.89,42.95,42.89,42.93,13300.0,42.89,42.95,42.89,42.93,13300.0
2005-12-13 14:10:00,42.96,43.06,42.82,43.05,93600.0,42.96,43.06,42.82,43.05,93600.0
2005-12-13 14:15:00,43.02,43.13,43.0,43.13,54000.0,43.02,43.13,43.0,43.13,54000.0
2005-12-13 14:20:00,43.14,43.48,43.11,43.43,73700.0,43.14,43.48,43.11,43.43,73700.0
2005-12-13 14:25:00,43.43,43.47,43.31,43.46,41900.0,43.43,43.47,43.31,43.46,41900.0
2005-12-13 14:30:00,43.46,43.59,43.35,43.36,48000.0,43.46,43.59,43.35,43.36,48000.0
2005-12-13 14:35:00,43.35,43.45,43.35,43.4,21100.0,43.35,43.45,43.35,43.4,21100.0
2005-12-13 14:40:00,43.4,43.64,43.4,43.56,39600.0,43.4,43.64,43.4,43.56,39600.0
2005-12-13 14:45:00,43.57,43.65,43.45,43.57,53000.0,43.57,43.65,43.45,43.57,53000.0
2005-12-13 14:50:00,43.56,43.77,43.55,43.77,50200.0,43.56,43.77,43.55,43.77,50200.0
2005-12-13 14:55:00,43.77,43.82,43.72,43.77,48100.0,43.77,43.82,43.72,43.77,48100.0
2005-12-13 15:00:00,43.75,43.82,43.7,43.7,33700.0,43.75,43.82,43.7,43.7,33700.0
2005-12-13 15:05:00,43.7,43.8,43.63,43.78,99100.0,43.7,43.8,43.63,43.78,99100.0
2005-12-13 15:10:00,43.79,43.79,43.7,43.7,26000.0,43.79,43.79,43.7,43.7,26000.0
2005-12-13 15:15:00,43.73,43.8,43.68,43.79,31300.0,43.73,43.8,43.68,43.79,31300.0
2005-12-13 15:20:00,43.79,43.8,43.67,43.7,34800.0,43.79,43.8,43.67,43.7,34800.0
2005-12-13 15:25:00,43.7,43.74,43.64,43.65,22200.0,43.7,43.74,43.64,43.65,22200.0
2005-12-13 15:30:00,43.65,43.75,43.64,43.75,42400.0,43.65,43.75,43.64,43.75,42400.0
2005-12-13 15:35:00,43.75,43.82,43.75,43.75,38300.0,43.75,43.82,43.75,43.75,38300.0
2005-12-13 15:40:00,43.75,43.97,43.75,43.93,74600.0,43.75,43.97,43.75,43.93,74600.0
2005-12-13 15:45:00,43.88,43.9,43.5,43.76,51700.0,43.88,43.9,43.5,43.76,51700.0
2005-12-13 15:50:00,43.78,43.82,43.64,43.73,59300.0,43.78,43.82,43.64,43.73,59300.0
2005-12-13 15:55:00,43.75,43.89,43.68,43.89,71100.0,43.75,43.89,43.68,43.89,71100.0
2005-12-14 09:30:00,43.55,43.81,43.49,43.6,49300.0,43.55,43.81,43.49,43.6,49300.0
2005-12-14 09:35:00,43.63,43.8,43.6,43.6,14400.0,43.63,43.8,43.6,43.6,14400.0
2005-12-14 09:40:00,43.57,43.73,43.55,43.69,18700.0,43.57,43.73,43.55,43.69,18700.0
2005-12-14 09:45:00,43.69,43.86,43.69,43.86,14900.0,43.69,43.86,43.69,43.86,14900.0
2005-12-14 09:50:00,43.85,43.88,43.71,43.72,18300.0,43.85,43.88,43.71,43.72,18300.0
2005-12-14 09:55:00,43.71,43.93,43.65,43.83,32000.0,43.71,43.93,43.65,43.83,32000.0
2005-12-14 10:00:00,43.83,43.85,43.6,43.6,38900.0,43.83,43.85,43.6,43.6,38900.0
2005-12-14 10:05:00,43.61,43.71,43.56,43.61,10700.0,43.61,43.71,43.56,43.61,10700.0
2005-12-14 10:10:00,43.6,43.71,43.45,43.45,22700.0,43.6,43.71,43.45,43.45,22700.0
2005-12-14 10:15:00,43.47,43.65,43.36,43.57,34400.0,43.47,43.65,43.36,43.57,34400.0
2005-12-14 10:20:00,43.59,43.74,43.5,43.6,12600.0,43.59,43.74,43.5,43.6,12600.0
2005-12-14 10:25:00,43.61,43.74,43.61,43.73,11600.0,43.61,43.74,43.61,43.73,11600.0
2005-12-14 10:30:00,43.73,43.85,43.61,43.74,30700.0,43.73,43.85,43.61,43.74,30700.0
2005-12-14 10:35:00,43.74,43.74,43.61,43.61,12100.0,43.74,43.74,43.61,43.61,12100.0
2005-12-14 10:40:00,43.61,43.65,43.48,43.59,15500.0,43.61,43.65,43.48,43.59,15500.0
2005-12-14 10:45:00,43.51,43.54,43.47,43.54,16500.0,43.51,43.54,43.47,43.54,16500.0
2005-12-14 10:50:00,43.53,43.63,43.48,43.61,18300.0,43.53,43.63,43.48,43.61,18300.0
2005-12-14 10:55:00,43.61,43.66,43.46,43.51,15500.0,43.61,43.66,43.46,43.51,15500.0
2005-12-14 11:00:00,43.5,43.55,43.47,43.51,18500.0,43.5,43.55,43.47,43.51,18500.0
2005-12-14 11:05:00,43.52,43.54,43.43,43.45,61800.0,43.52,43.54,43.43,43.45,61800.0
2005-12-14 11:10:00,43.46,43.47,43.44,43.46,8800.0,43.46,43.47,43.44,43.46,8800.0
2005-12-14 11:15:00,43.45,43.47,43.44,43.44,20600.0,43.45,43.47,43.44,43.44,20600.0
2005-12-14 11:20:00,43.44,43.56,43.44,43.56,19300.0,43.44,43.56,43.44,43.56,19300.0
2005-12-14 11:25:00,43.56,43.56,43.53,43.53,3100.0,43.56,43.56,43.53,43.53,3100.0
2005-12-14 11:30:00,43.52,43.52,43.5,43.5,18700.0,43.52,43.52,43.5,43.5,18700.0
2005-12-14 11:35:00,43.51,43.57,43.5,43.52,31200.0,43.51,43.57,43.5,43.52,31200.0
2005-12-14 11:40:00,43.52,43.66,43.51,43.66,9900.0,43.52,43.66,43.51,43.66,9900.0
2005-12-14 11:45:00,43.62,43.68,43.61,43.67,3900.0,43.62,43.68,43.61,43.67,3900.0
2005-12-14 11:50:00,43.66,43.75,43.65,43.65,13100.0,43.66,43.75,43.65,43.65,13100.0
2005-12-14 11:55:00,43.65,43.65,43.51,43.54,10400.0,43.65,43.65,43.51,43.54,10400.0
2005-12-14 12:00:00,43.55,43.55,43.51,43.51,20800.0,43.55,43.55,43.51,43.51,20800.0
2005-12-14 12:05:00,43.51,43.52,43.5,43.5,40000.0,43.51,43.52,43.5,43.5,40000.0
2005-12-14 12:10:00,43.48,43.51,43.43,43.43,76700.0,43.48,43.51,43.43,43.43,76700.0
2005-12-14 12:15:00,43.44,43.55,43.44,43.54,8000.0,43.44,43.55,43.44,43.54,8000.0
2005-12-14 12:20:00,43.54,43.57,43.52,43.55,6700.0,43.54,43.57,43.52,43.55,6700.0
2005-12-14 12:25:00,43.55,43.55,43.48,43.52,24300.0,43.55,43.55,43.48,43.52,24300.0
2005-12-14 12:30:00,43.54,43.61,43.5,43.5,22800.0,43.54,43.61,43.5,43.5,22800.0
2005-12-14 12:35:00,43.5,43.56,43.5,43.5,34400.0,43.5,43.56,43.5,43.5,34400.0
2005-12-14 12:40:00,43.48,43.51,43.48,43.5,35600.0,43.48,43.51,43.48,43.5,35600.0
2005-12-14 12:45:00,43.5,43.54,43.5,43.51,4700.0,43.5,43.54,43.5,43.51,4700.0
2005-12-14 12:50:00,43.52,43.52,43.5,43.5,3200.0,43.52,43.52,43.5,43.5,3200.0
2005-12-14 12:55:00,43.5,43.58,43.5,43.55,5600.0,43.5,43.58,43.5,43.55,5600.0
2005-12-14 13:00:00,43.55,43.55,43.5,43.55,9700.0,43.55,43.55,43.5,43.55,9700.0
2005-12-14 13:05:00,43.53,43.54,43.51,43.54,8600.0,43.53,43.54,43.51,43.54,8600.0
2005-12-14 13:10:00,43.54,43.54,43.52,43.54,3400.0,43.54,43.54,43.52,43.54,3400.0
2005-12-14 13:15:00,43.54,43.54,43.51,43.51,6900.0,43.54,43.54,43.51,43.51,6900.0
2005-12-14 13:20:00,43.51,43.6,43.51,43.57,18200.0,43.51,43.6,43.51,43.57,18200.0
2005-12-14 13:25:00,43.56,43.56,43.54,43.54,4900.0,43.56,43.56,43.54,43.54,4900.0
2005-12-14 13:30:00,43.55,43.6,43.52,43.54,9500.0,43.55,43.6,43.52,43.54,9500.0
2005-12-14 13:35:00,43.55,43.58,43.53,43.58,4500.0,43.55,43.58,43.53,43.58,4500.0
2005-12-14 13:40:00,43.56,43.59,43.55,43.55,6900.0,43.56,43.59,43.55,43.55,6900.0
2005-12-14 13:45:00,43.57,43.59,43.55,43.57,23900.0,43.57,43.59,43.55,43.57,23900.0
2005-12-14 13:50:00,43.57,43.58,43.56,43.57,9700.0,43.57,43.58,43.56,43.57,9700.0
2005-12-14 13:55:00,43.56,43.6,43.54,43.54,6300.0,43.56,43.6,43.54,43.54,6300.0
2005-12-14 14:00:00,43.54,43.59,43.5,43.56,15000.0,43.54,43.59,43.5,43.56,15000.0
2005-12-14 14:05:00,43.54,43.59,43.5,43.53,6600.0,43.54,43.59,43.5,43.53,6600.0
2005-12-14 14:10:00,43.53,43.53,43.52,43.52,6900.0,43.53,43.53,43.52,43.52,6900.0
2005-12-14 14:15:00,43.53,43.53,43.43,43.44,28100.0,43.53,43.53,43.43,43.44,28100.0
2005-12-14 14:20:00,43.44,43.5,43.43,43.43,17300.0,43.44,43.5,43.43,43.43,17300.0
2005-12-14 14:25:00,43.44,43.45,43.4,43.41,8100.0,43.44,43.45,43.4,43.41,8100.0
2005-12-14 14:30:00,43.4,43.45,43.32,43.45,47600.0,43.4,43.45,43.32,43.45,47600.0
2005-12-14 14:35:00,43.44,43.45,43.34,43.39,8600.0,43.44,43.45,43.34,43.39,8600.0
2005-12-14 14:40:00,43.39,43.43,43.38,43.4,13400.0,43.39,43.43,43.38,43.4,13400.0
2005-12-14 14:45:00,43.41,43.41,43.39,43.4,23900.0,43.41,43.41,43.39,43.4,23900.0
2005-12-14 14:50:00,43.41,43.45,43.4,43.42,12300.0,43.41,43.45,43.4,43.42,12300.0
2005-12-14 14:55:00,43.42,43.44,43.4,43.42,12200.0,43.42,43.44,43.4,43.42,12200.0
2005-12-14 15:00:00,43.42,43.43,43.4,43.42,38800.0,43.42,43.43,43.4,43.42,38800.0
2005-12-14 15:05:00,43.43,43.48,43.4,43.4,31000.0,43.43,43.48,43.4,43.4,31000.0
2005-12-14 15:10:00,43.41,43.46,43.39,43.46,27300.0,43.41,43.46,43.39,43.46,27300.0
2005-12-14 15:15:00,43.45,43.46,43.4,43.45,8900.0,43.45,43.46,43.4,43.45,8900.0
2005-12-14 15:20:00,43.44,43.46,43.4,43.4,23100.0,43.44,43.46,43.4,43.4,23100.0
2005-12-14 15:25:00,43.42,43.46,43.39,43.39,46700.0,43.42,43.46,43.39,43.39,46700.0
2005-12-14 15:30:00,43.39,43.39,43.35,43.37,23800.0,43.39,43.39,43.35,43.37,23800.0
2005-12-14 15:35:00,43.37,43.37,43.28,43.3,12300.0,43.37,43.37,43.28,43.3,12300.0
2005-12-14 15:40:00,43.28,43.29,43.13,43.15,34600.0,43.28,43.29,43.13,43.15,34600.0
2005-12-14 15:45:00,43.17,43.19,43.14,43.19,78100.0,43.17,43.19,43.14,43.19,78100.0
2005-12-14 15:50:00,43.19,43.22,43.16,43.21,23300.0,43.19,43.22,43.16,43.21,23300.0
2005-12-14 15:55:00,43.21,43.27,43.19,43.22,48000.0,43.21,43.27,43.19,43.22,48000.0
2005-12-15 09:30:00,43.24,43.29,43.12,43.25,50100.0,43.24,43.29,43.12,43.25,50100.0
2005-12-15 09:35:00,43.25,43.28,43.24,43.25,7000.0,43.25,43.28,43.24,43.25,7000.0
2005-12-15 09:40:00,43.25,43.28,43.22,43.26,10300.0,43.25,43.28,43.22,43.26,10300.0
2005-12-15 09:45:00,43.23,43.26,43.2,43.25,11400.0,43.23,43.26,43.2,43.25,11400.0
2005-12-15 09:50:00,43.28,43.3,43.25,43.25,9400.0,43.28,43.3,43.25,43.25,9400.0
2005-12-15 09:55:00,43.27,43.3,43.25,43.25,18000.0,43.27,43.3,43.25,43.25,18000.0
2005-12-15 10:00:00,43.26,43.3,43.2,43.2,39100.0,43.26,43.3,43.2,43.2,39100.0
2005-12-15 10:05:00,43.2,43.23,43.18,43.21,27900.0,43.2,43.23,43.18,43.21,27900.0
2005-12-15 10:10:00,43.2,43.21,42.61,42.63,44600.0,43.2,43.21,42.61,42.63,44600.0
2005-12-15 10:15:00,42.62,42.85,42.62,42.81,27300.0,42.62,42.85,42.62,42.81,27300.0
2005-12-15 10:20:00,42.84,42.98,42.77,42.93,30000.0,42.84,42.98,42.77,42.93,30000.0
2005-12-15 10:25:00,42.9,43.07,42.89,43.06,31000.0,42.9,43.07,42.89,43.06,31000.0
2005-12-15 10:30:00,43.03,43.04,42.89,42.95,65500.0,43.03,43.04,42.89,42.95,65500.0
2005-12-15 10:35:00,42.96,42.96,42.9,42.9,25400.0,42.96,42.96,42.9,42.9,25400.0
2005-12-15 10:40:00,42.91,43.01,42.89,42.89,49200.0,42.91,43.01,42.89,42.89,49200.0
2005-12-15 10:45:00,42.87,42.87,42.7,42.73,16600.0,42.87,42.87,42.7,42.73,16600.0
2005-12-15 10:50:00,42.73,42.74,42.61,42.66,19800.0,42.73,42.74,42.61,42.66,19800.0
2005-12-15 10:55:00,42.65,42.74,42.6,42.74,43900.0,42.65,42.74,42.6,42.74,43900.0
2005-12-15 11:00:00,42.75,42.75,42.57,42.6,35200.0,42.75,42.75,42.57,42.6,35200.0
2005-12-15 11:05:00,42.6,42.6,42.55,42.58,60000.0,42.6,42.6,42.55,42.58,60000.0
2005-12-15 11:10:00,42.59,42.6,42.54,42.54,71700.0,42.59,42.6,42.54,42.54,71700.0
2005-12-15 11:15:00,42.55,42.64,42.51,42.58,87000.0,42.55,42.64,42.51,42.58,87000.0
2005-12-15 11:20:00,42.6,42.78,42.59,42.78,25900.0,42.6,42.78,42.59,42.78,25900.0
2005-12-15 11:25:00,42.75,42.82,42.74,42.78,18300.0,42.75,42.82,42.74,42.78,18300.0
2005-12-15 11:30:00,42.82,42.95,42.81,42.93,8500.0,42.82,42.95,42.81,42.93,8500.0
2005-12-15 11:35:00,42.9,42.95,42.9,42.92,6800.0,42.9,42.95,42.9,42.92,6800.0
2005-12-15 11:40:00,42.94,42.94,42.85,42.9,8800.0,42.94,42.94,42.85,42.9,8800.0
2005-12-15 11:45:00,42.89,42.92,42.84,42.86,11800.0,42.89,42.92,42.84,42.86,11800.0
2005-12-15 11:50:00,42.86,43.07,42.86,42.99,12100.0,42.86,43.07,42.86,42.99,12100.0
2005-12-15 11:55:00,42.99,43.02,42.99,43.02,6100.0,42.99,43.02,42.99,43.02,6100.0
2005-12-15 12:00:00,43.04,43.2,43.02,43.09,16300.0,43.04,43.2,43.02,43.09,16300.0
2005-12-15 12:05:00,43.07,43.16,42.98,43.14,6400.0,43.07,43.16,42.98,43.14,6400.0
2005-12-15 12:10:00,43.11,43.11,43.02,43.08,1900.0,43.11,43.11,43.02,43.08,1900.0
2005-12-15 12:15:00,43.06,43.08,42.95,42.95,5900.0,43.06,43.08,42.95,42.95,5900.0
2005-12-15 12:20:00,42.98,43.01,42.96,42.99,4900.0,42.98,43.01,42.96,42.99,4900.0
2005-12-15 12:25:00,43.02,43.02,42.89,43.0,6300.0,43.02,43.02,42.89,43.0,6300.0
2005-12-15 12:30:00,43.03,43.03,42.9,42.94,5400.0,43.03,43.03,42.9,42.94,5400.0
2005-12-15 12:35:00,42.96,42.97,42.94,42.97,6200.0,42.96,42.97,42.94,42.97,6200.0
2005-12-15 12:40:00,42.98,43.12,42.98,43.07,9400.0,42.98,43.12,42.98,43.07,9400.0
2005-12-15 12:45:00,43.07,43.08,43.06,43.08,3500.0,43.07,43.08,43.06,43.08,3500.0
2005-12-15 12:50:00,43.07,43.09,42.97,43.01,8600.0,43.07,43.09,42.97,43.01,8600.0
2005-12-15 12:55:00,43.04,43.13,43.04,43.11,12800.0,43.04,43.13,43.04,43.11,12800.0
2005-12-15 13:00:00,43.12,43.13,43.1,43.11,8300.0,43.12,43.13,43.1,43.11,8300.0
2005-12-15 13:05:00,43.1,43.1,42.98,43.05,65600.0,43.1,43.1,42.98,43.05,65600.0
2005-12-15 13:10:00,43.04,43.07,42.99,43.0,75400.0,43.04,43.07,42.99,43.0,75400.0
2005-12-15 13:15:00,43.0,43.02,42.96,43.0,26800.0,43.0,43.02,42.96,43.0,26800.0
2005-12-15 13:20:00,43.0,43.0,42.93,42.95,3300.0,43.0,43.0,42.93,42.95,3300.0
2005-12-15 13:25:00,42.95,43.0,42.94,42.94,5500.0,42.95,43.0,42.94,42.94,5500.0
2005-12-15 13:30:00,42.97,43.0,42.95,43.0,8900.0,42.97,43.0,42.95,43.0,8900.0
2005-12-15 13:35:00,42.99,43.04,42.99,42.99,35600.0,42.99,43.04,42.99,42.99,35600.0
2005-12-15 13:40:00,42.99,42.99,42.94,42.97,4900.0,42.99,42.99,42.94,42.97,4900.0
2005-12-15 13:45:00,42.99,43.01,42.89,42.89,9100.0,42.99,43.01,42.89,42.89,9100.0
2005-12-15 13:50:00,42.9,42.94,42.9,42.93,3000.0,42.9,42.94,42.9,42.93,3000.0
2005-12-15 13:55:00,42.93,42.96,42.9,42.95,29600.0,42.93,42.96,42.9,42.95,29600.0
2005-12-15 14:00:00,42.95,43.0,42.78,43.0,8200.0,42.95,43.0,42.78,43.0,8200.0
2005-12-15 14:05:00,43.0,43.0,42.9,42.94,8700.0,43.0,43.0,42.9,42.94,8700.0
2005-12-15 14:10:00,42.95,42.96,42.86,42.87,15300.0,42.95,42.96,42.86,42.87,15300.0
2005-12-15 14:15:00,42.88,43.01,42.88,42.99,6300.0,42.88,43.01,42.88,42.99,6300.0
2005-12-15 14:20:00,43.0,43.0,42.91,42.91,14500.0,43.0,43.0,42.91,42.91,14500.0
2005-12-15 14:25:00,42.92,42.97,42.91,42.93,10200.0,42.92,42.97,42.91,42.93,10200.0
2005-12-15 14:30:00,42.92,42.92,42.84,42.86,19400.0,42.92,42.92,42.84,42.86,19400.0
2005-12-15 14:35:00,42.86,42.91,42.85,42.9,8800.0,42.86,42.91,42.85,42.9,8800.0
2005-12-15 14:40:00,42.9,42.95,42.89,42.95,7200.0,42.9,42.95,42.89,42.95,7200.0
2005-12-15 14:45:00,42.94,42.94,42.8,42.84,18700.0,42.94,42.94,42.8,42.84,18700.0
2005-12-15 14:50:00,42.84,42.84,42.78,42.84,27300.0,42.84,42.84,42.78,42.84,27300.0
2005-12-15 14:55:00,42.84,42.85,42.83,42.84,8100.0,42.84,42.85,42.83,42.84,8100.0
2005-12-15 15:00:00,42.85,42.86,42.79,42.86,22500.0,42.85,42.86,42.79,42.86,22500.0
2005-12-15 15:05:00,42.85,42.91,42.83,42.84,38000.0,42.85,42.91,42.83,42.84,38000.0
2005-12-15 15:10:00,42.83,42.92,42.83,42.87,6700.0,42.83,42.92,42.83,42.87,6700.0
2005-12-15 15:15:00,42.87,42.87,42.79,42.79,18900.0,42.87,42.87,42.79,42.79,18900.0
2005-12-15 15:20:00,42.79,42.87,42.78,42.8,55900.0,42.79,42.87,42.78,42.8,55900.0
2005-12-15 15:25:00,42.79,42.81,42.78,42.79,25500.0,42.79,42.81,42.78,42.79,25500.0
2005-12-15 15:30:00,42.79,42.83,42.75,42.75,63900.0,42.79,42.83,42.75,42.75,63900.0
2005-12-15 15:35:00,42.75,42.9,42.75,42.84,62400.0,42.75,42.9,42.75,42.84,62400.0
2005-12-15 15:40:00,42.83,42.9,42.8,42.9,14500.0,42.83,42.9,42.8,42.9,14500.0
2005-12-15 15:45:00,42.9,42.91,42.75,42.84,72300.0,42.9,42.91,42.75,42.84,72300.0
2005-12-15 15:50:00,42.84,42.98,42.79,42.98,70100.0,42.84,42.98,42.79,42.98,70100.0
2005-12-15 15:55:00,42.98,43.0,42.88,42.88,55700.0,42.98,43.0,42.88,42.88,55700.0
2005-12-16 09:30:00,43.2,43.68,43.19,43.56,1966700.0,43.2,43.68,43.19,43.56,1966700.0
2005-12-16 09:35:00,43.51,43.52,43.24,43.36,44800.0,43.51,43.52,43.24,43.36,44800.0
2005-12-16 09:40:00,43.36,43.41,43.25,43.35,42400.0,43.36,43.41,43.25,43.35,42400.0
2005-12-16 09:45:00,43.35,43.43,43.25,43.26,22100.0,43.35,43.43,43.25,43.26,22100.0
2005-12-16 09:50:00,43.25,43.35,43.24,43.34,71300.0,43.25,43.35,43.24,43.34,71300.0
2005-12-16 09:55:00,43.32,43.34,43.3,43.34,7900.0,43.32,43.34,43.3,43.34,7900.0
2005-12-16 10:00:00,43.36,43.51,43.35,43.51,15200.0,43.36,43.51,43.35,43.51,15200.0
2005-12-16 10:05:00,43.5,43.59,43.4,43.41,25800.0,43.5,43.59,43.4,43.41,25800.0
2005-12-16 10:10:00,43.41,43.43,43.38,43.38,19400.0,43.41,43.43,43.38,43.38,19400.0
2005-12-16 10:15:00,43.39,43.41,43.38,43.41,7800.0,43.39,43.41,43.38,43.41,7800.0
2005-12-16 10:20:00,43.42,43.44,43.4,43.42,17300.0,43.42,43.44,43.4,43.42,17300.0
2005-12-16 10:25:00,43.4,43.4,43.35,43.35,8300.0,43.4,43.4,43.35,43.35,8300.0
2005-12-16 10:30:00,43.36,43.42,43.36,43.39,8700.0,43.36,43.42,43.36,43.39,8700.0
2005-12-16 10:35:00,43.39,43.41,43.39,43.41,5900.0,43.39,43.41,43.39,43.41,5900.0
2005-12-16 10:40:00,43.4,43.41,43.38,43.41,15000.0,43.4,43.41,43.38,43.41,15000.0
2005-12-16 10:45:00,43.42,43.53,43.41,43.53,12400.0,43.42,43.53,43.41,43.53,12400.0
2005-12-16 10:50:00,43.53,43.61,43.52,43.6,15400.0,43.53,43.61,43.52,43.6,15400.0
2005-12-16 10:55:00,43.6,43.62,43.59,43.6,5900.0,43.6,43.62,43.59,43.6,5900.0
2005-12-16 11:00:00,43.62,43.65,43.58,43.58,8800.0,43.62,43.65,43.58,43.58,8800.0
2005-12-16 11:05:00,43.6,43.67,43.6,43.64,114800.0,43.6,43.67,43.6,43.64,114800.0
2005-12-16 11:10:00,43.66,44.0,43.65,44.0,43700.0,43.66,44.0,43.65,44.0,43700.0
2005-12-16 11:15:00,44.0,44.27,43.96,44.25,80100.0,44.0,44.27,43.96,44.25,80100.0
2005-12-16 11:20:00,44.25,44.25,44.13,44.19,26600.0,44.25,44.25,44.13,44.19,26600.0
2005-12-16 11:25:00,44.2,44.21,44.14,44.18,20900.0,44.2,44.21,44.14,44.18,20900.0
2005-12-16 11:30:00,44.18,44.19,43.99,44.05,24700.0,44.18,44.19,43.99,44.05,24700.0
2005-12-16 11:35:00,44.07,44.07,43.97,43.97,10800.0,44.07,44.07,43.97,43.97,10800.0
2005-12-16 11:40:00,43.97,44.0,43.84,43.9,22100.0,43.97,44.0,43.84,43.9,22100.0
2005-12-16 11:45:00,43.9,43.9,43.8,43.87,18300.0,43.9,43.9,43.8,43.87,18300.0
2005-12-16 11:50:00,43.88,43.97,43.8,43.96,21100.0,43.88,43.97,43.8,43.96,21100.0
2005-12-16 11:55:00,43.96,44.05,43.9,43.9,11000.0,43.96,44.05,43.9,43.9,11000.0
2005-12-16 12:00:00,43.92,44.01,43.9,44.01,14500.0,43.92,44.01,43.9,44.01,14500.0
2005-12-16 12:05:00,43.97,44.04,43.97,44.0,6400.0,43.97,44.04,43.97,44.0,6400.0
2005-12-16 12:10:00,44.03,44.03,44.0,44.0,6300.0,44.03,44.03,44.0,44.0,6300.0
2005-12-16 12:15:00,44.01,44.02,44.0,44.02,3000.0,44.01,44.02,44.0,44.02,3000.0
2005-12-16 12:20:00,44.02,44.09,44.0,44.03,17900.0,44.02,44.09,44.0,44.03,17900.0
2005-12-16 12:25:00,44.03,44.03,44.0,44.0,1600.0,44.03,44.03,44.0,44.0,1600.0
2005-12-16 12:30:00,44.02,44.02,44.0,44.0,3600.0,44.02,44.02,44.0,44.0,3600.0
2005-12-16 12:35:00,44.01,44.03,44.0,44.03,12400.0,44.01,44.03,44.0,44.03,12400.0
2005-12-16 12:40:00,44.03,44.03,44.02,44.03,3600.0,44.03,44.03,44.02,44.03,3600.0
2005-12-16 12:45:00,44.03,44.03,44.02,44.03,5200.0,44.03,44.03,44.02,44.03,5200.0
2005-12-16 12:50:00,44.02,44.02,44.0,44.02,4800.0,44.02,44.02,44.0,44.02,4800.0
2005-12-16 12:55:00,44.02,44.02,44.0,44.0,11500.0,44.02,44.02,44.0,44.0,11500.0
2005-12-16 13:00:00,44.0,44.03,44.0,44.02,6500.0,44.0,44.03,44.0,44.02,6500.0
2005-12-16 13:05:00,44.01,44.03,44.01,44.02,12300.0,44.01,44.03,44.01,44.02,12300.0
2005-12-16 13:10:00,44.03,44.11,44.02,44.11,22000.0,44.03,44.11,44.02,44.11,22000.0
2005-12-16 13:15:00,44.1,44.11,44.05,44.06,12700.0,44.1,44.11,44.05,44.06,12700.0
2005-12-16 13:20:00,44.06,44.08,44.05,44.06,5400.0,44.06,44.08,44.05,44.06,5400.0
2005-12-16 13:25:00,44.07,44.1,44.06,44.09,8500.0,44.07,44.1,44.06,44.09,8500.0
2005-12-16 13:30:00,44.09,44.1,44.09,44.09,3700.0,44.09,44.1,44.09,44.09,3700.0
2005-12-16 13:35:00,44.09,44.17,44.08,44.17,22200.0,44.09,44.17,44.08,44.17,22200.0
2005-12-16 13:40:00,44.16,44.24,44.16,44.21,7300.0,44.16,44.24,44.16,44.21,7300.0
2005-12-16 13:45:00,44.21,44.21,44.17,44.18,7500.0,44.21,44.21,44.17,44.18,7500.0
2005-12-16 13:50:00,44.18,44.21,44.18,44.21,11400.0,44.18,44.21,44.18,44.21,11400.0
2005-12-16 13:55:00,44.21,44.23,44.21,44.22,10200.0,44.21,44.23,44.21,44.22,10200.0
2005-12-16 14:00:00,44.23,44.29,44.22,44.27,14000.0,44.23,44.29,44.22,44.27,14000.0
2005-12-16 14:05:00,44.27,44.28,44.21,44.22,17200.0,44.27,44.28,44.21,44.22,17200.0
2005-12-16 14:10:00,44.23,44.26,44.22,44.24,12600.0,44.23,44.26,44.22,44.24,12600.0
2005-12-16 14:15:00,44.24,44.24,44.13,44.14,13000.0,44.24,44.24,44.13,44.14,13000.0
2005-12-16 14:20:00,44.14,44.18,44.13,44.13,6900.0,44.14,44.18,44.13,44.13,6900.0
2005-12-16 14:25:00,44.13,44.16,44.11,44.13,11000.0,44.13,44.16,44.11,44.13,11000.0
2005-12-16 14:30:00,44.13,44.15,44.12,44.14,14000.0,44.13,44.15,44.12,44.14,14000.0
2005-12-16 14:35:00,44.14,44.19,44.14,44.16,10100.0,44.14,44.19,44.14,44.16,10100.0
2005-12-16 14:40:00,44.17,44.18,44.11,44.13,7000.0,44.17,44.18,44.11,44.13,7000.0
2005-12-16 14:45:00,44.12,44.13,44.1,44.13,7200.0,44.12,44.13,44.1,44.13,7200.0
2005-12-16 14:50:00,44.12,44.13,44.08,44.08,19200.0,44.12,44.13,44.08,44.08,19200.0
2005-12-16 14:55:00,44.08,44.09,44.0,44.0,19800.0,44.08,44.09,44.0,44.0,19800.0
2005-12-16 15:00:00,44.0,44.06,43.99,44.06,42300.0,44.0,44.06,43.99,44.06,42300.0
2005-12-16 15:05:00,44.04,44.04,44.0,44.0,20100.0,44.04,44.04,44.0,44.0,20100.0
2005-12-16 15:10:00,44.0,44.02,44.0,44.0,20000.0,44.0,44.02,44.0,44.0,20000.0
2005-12-16 15:15:00,44.0,44.01,43.99,44.01,13800.0,44.0,44.01,43.99,44.01,13800.0
2005-12-16 15:20:00,44.0,44.01,44.0,44.0,16100.0,44.0,44.01,44.0,44.0,16100.0
2005-12-16 15:25:00,44.0,44.05,44.0,44.03,27900.0,44.0,44.05,44.0,44.03,27900.0
2005-12-16 15:30:00,44.02,44.09,44.02,44.07,13400.0,44.02,44.09,44.02,44.07,13400.0
2005-12-16 15:35:00,44.07,44.25,44.07,44.25,23900.0,44.07,44.25,44.07,44.25,23900.0
2005-12-16 15:40:00,44.25,44.29,44.17,44.2,44600.0,44.25,44.29,44.17,44.2,44600.0
2005-12-16 15:45:00,44.19,44.19,43.98,44.02,60200.0,44.19,44.19,43.98,44.02,60200.0
2005-12-16 15:50:00,44.04,44.18,43.99,44.0,59000.0,44.04,44.18,43.99,44.0,59000.0
2005-12-16 15:55:00,44.0,44.09,43.95,43.95,67800.0,44.0,44.09,43.95,43.95,67800.0
2005-12-19 09:30:00,44.28,44.8,43.84,44.6,124500.0,44.28,44.8,43.84,44.6,124500.0
2005-12-19 09:35:00,44.64,44.85,44.64,44.79,49000.0,44.64,44.85,44.64,44.79,49000.0
2005-12-19 09:40:00,44.75,45.0,44.66,44.85,65300.0,44.75,45.0,44.66,44.85,65300.0
2005-12-19 09:45:00,44.85,44.88,44.76,44.86,43900.0,44.85,44.88,44.76,44.86,43900.0
2005-12-19 09:50:00,44.87,44.98,44.79,44.96,38500.0,44.87,44.98,44.79,44.96,38500.0
2005-12-19 09:55:00,44.96,45.25,44.94,45.22,146900.0,44.96,45.25,44.94,45.22,146900.0
2005-12-19 10:00:00,45.2,45.56,45.2,45.48,132200.0,45.2,45.56,45.2,45.48,132200.0
2005-12-19 10:05:00,45.48,45.55,45.23,45.34,84400.0,45.48,45.55,45.23,45.34,84400.0
2005-12-19 10:10:00,45.34,45.42,45.18,45.41,45400.0,45.34,45.42,45.18,45.41,45400.0
2005-12-19 10:15:00,45.41,45.7,45.35,45.63,76800.0,45.41,45.7,45.35,45.63,76800.0
2005-12-19 10:20:00,45.62,45.81,45.5,45.56,71300.0,45.62,45.81,45.5,45.56,71300.0
2005-12-19 10:25:00,45.56,45.76,45.56,45.64,26300.0,45.56,45.76,45.56,45.64,26300.0
2005-12-19 10:30:00,45.61,45.7,45.5,45.68,29200.0,45.61,45.7,45.5,45.68,29200.0
2005-12-19 10:35:00,45.69,45.72,45.55,45.55,37400.0,45.69,45.72,45.55,45.55,37400.0
2005-12-19 10:40:00,45.56,45.56,45.45,45.45,23700.0,45.56,45.56,45.45,45.45,23700.0
2005-12-19 10:45:00,45.45,45.47,45.28,45.39,41000.0,45.45,45.47,45.28,45.39,41000.0
2005-12-19 10:50:00,45.38,45.5,45.35,45.49,28500.0,45.38,45.5,45.35,45.49,28500.0
2005-12-19 10:55:00,45.48,45.48,45.35,45.4,8400.0,45.48,45.48,45.35,45.4,8400.0
2005-12-19 11:00:00,45.4,45.41,45.29,45.3,8100.0,45.4,45.41,45.29,45.3,8100.0
2005-12-19 11:05:00,45.3,45.32,45.14,45.14,39600.0,45.3,45.32,45.14,45.14,39600.0
2005-12-19 11:10:00,45.14,45.16,45.05,45.12,42400.0,45.14,45.16,45.05,45.12,42400.0
2005-12-19 11:15:00,45.11,45.34,45.11,45.22,22500.0,45.11,45.34,45.11,45.22,22500.0
2005-12-19 11:20:00,45.22,45.3,45.18,45.22,14900.0,45.22,45.3,45.18,45.22,14900.0
2005-12-19 11:25:00,45.23,45.33,45.23,45.26,8700.0,45.23,45.33,45.23,45.26,8700.0
2005-12-19 11:30:00,45.27,45.27,45.17,45.17,7000.0,45.27,45.27,45.17,45.17,7000.0
2005-12-19 11:35:00,45.17,45.7,45.09,45.11,16400.0,45.17,45.7,45.09,45.11,16400.0
2005-12-19 11:40:00,45.11,45.14,45.1,45.12,17600.0,45.11,45.14,45.1,45.12,17600.0
2005-12-19 11:45:00,45.11,45.18,45.09,45.18,11900.0,45.11,45.18,45.09,45.18,11900.0
2005-12-19 11:50:00,45.19,45.22,45.15,45.16,7200.0,45.19,45.22,45.15,45.16,7200.0
2005-12-19 11:55:00,45.15,45.16,45.13,45.13,5200.0,45.15,45.16,45.13,45.13,5200.0
2005-12-19 12:00:00,45.12,45.12,45.08,45.08,7600.0,45.12,45.12,45.08,45.08,7600.0
2005-12-19 12:05:00,45.08,45.12,45.05,45.12,22000.0,45.08,45.12,45.05,45.12,22000.0
2005-12-19 12:10:00,45.13,45.23,45.07,45.2,19200.0,45.13,45.23,45.07,45.2,19200.0
2005-12-19 12:15:00,45.19,45.24,45.16,45.21,27500.0,45.19,45.24,45.16,45.21,27500.0
2005-12-19 12:20:00,45.23,45.29,45.13,45.29,30700.0,45.23,45.29,45.13,45.29,30700.0
2005-12-19 12:25:00,45.27,45.28,45.22,45.28,7000.0,45.27,45.28,45.22,45.28,7000.0
2005-12-19 12:30:00,45.26,45.34,45.25,45.32,25600.0,45.26,45.34,45.25,45.32,25600.0
2005-12-19 12:35:00,45.32,45.37,45.21,45.25,24600.0,45.32,45.37,45.21,45.25,24600.0
2005-12-19 12:40:00,45.27,45.27,45.2,45.2,11100.0,45.27,45.27,45.2,45.2,11100.0
2005-12-19 12:45:00,45.2,45.24,45.2,45.2,13800.0,45.2,45.24,45.2,45.2,13800.0
2005-12-19 12:50:00,45.2,45.21,45.18,45.18,13800.0,45.2,45.21,45.18,45.18,13800.0
2005-12-19 12:55:00,45.18,45.2,45.15,45.15,20700.0,45.18,45.2,45.15,45.15,20700.0
2005-12-19 13:00:00,45.16,45.2,45.06,45.08,41700.0,45.16,45.2,45.06,45.08,41700.0
2005-12-19 13:05:00,45.1,45.17,45.08,45.12,40200.0,45.1,45.17,45.08,45.12,40200.0
2005-12-19 13:10:00,45.11,45.13,45.07,45.12,13600.0,45.11,45.13,45.07,45.12,13600.0
2005-12-19 13:15:00,45.11,45.16,45.0,45.16,30100.0,45.11,45.16,45.0,45.16,30100.0
2005-12-19 13:20:00,45.15,45.23,45.14,45.17,23200.0,45.15,45.23,45.14,45.17,23200.0
2005-12-19 13:25:00,45.15,45.28,45.13,45.25,23500.0,45.15,45.28,45.13,45.25,23500.0
2005-12-19 13:30:00,45.25,45.27,45.15,45.21,17900.0,45.25,45.27,45.15,45.21,17900.0
2005-12-19 13:35:00,45.21,45.25,45.16,45.19,19300.0,45.21,45.25,45.16,45.19,19300.0
2005-12-19 13:40:00,45.18,45.2,45.15,45.16,23800.0,45.18,45.2,45.15,45.16,23800.0
2005-12-19 13:45:00,45.16,45.22,45.15,45.15,23000.0,45.16,45.22,45.15,45.15,23000.0
2005-12-19 13:50:00,45.17,45.22,45.03,45.21,22100.0,45.17,45.22,45.03,45.21,22100.0
2005-12-19 13:55:00,45.2,45.21,45.13,45.17,31100.0,45.2,45.21,45.13,45.17,31100.0
2005-12-19 14:00:00,45.17,45.25,45.05,45.11,42400.0,45.17,45.25,45.05,45.11,42400.0
2005-12-19 14:05:00,45.12,45.22,45.07,45.21,10000.0,45.12,45.22,45.07,45.21,10000.0
2005-12-19 14:10:00,45.22,45.51,45.2,45.23,43500.0,45.22,45.51,45.2,45.23,43500.0
2005-12-19 14:15:00,45.21,45.22,45.12,45.19,30400.0,45.21,45.22,45.12,45.19,30400.0
2005-12-19 14:20:00,45.16,45.34,45.13,45.32,16400.0,45.16,45.34,45.13,45.32,16400.0
2005-12-19 14:25:00,45.32,45.32,45.19,45.2,24100.0,45.32,45.32,45.19,45.2,24100.0
2005-12-19 14:30:00,45.2,45.43,45.18,45.43,39100.0,45.2,45.43,45.18,45.43,39100.0
2005-12-19 14:35:00,45.45,45.54,45.3,45.32,39100.0,45.45,45.54,45.3,45.32,39100.0
2005-12-19 14:40:00,45.32,45.34,45.23,45.34,39900.0,45.32,45.34,45.23,45.34,39900.0
2005-12-19 14:45:00,45.3,45.41,45.26,45.35,37600.0,45.3,45.41,45.26,45.35,37600.0
2005-12-19 14:50:00,45.37,45.59,45.37,45.55,48300.0,45.37,45.59,45.37,45.55,48300.0
2005-12-19 14:55:00,45.55,45.68,45.55,45.6,32300.0,45.55,45.68,45.55,45.6,32300.0
2005-12-19 15:00:00,45.59,45.7,45.41,45.41,60000.0,45.59,45.7,45.41,45.41,60000.0
2005-12-19 15:05:00,45.4,45.49,45.38,45.39,60600.0,45.4,45.49,45.38,45.39,60600.0
2005-12-19 15:10:00,45.36,45.39,45.27,45.35,27800.0,45.36,45.39,45.27,45.35,27800.0
2005-12-19 15:15:00,45.35,45.37,45.14,45.14,41100.0,45.35,45.37,45.14,45.14,41100.0
2005-12-19 15:20:00,45.13,45.24,45.13,45.22,37600.0,45.13,45.24,45.13,45.22,37600.0
2005-12-19 15:25:00,45.22,45.27,45.22,45.25,46700.0,45.22,45.27,45.22,45.25,46700.0
2005-12-19 15:30:00,45.25,45.31,45.21,45.28,108400.0,45.25,45.31,45.21,45.28,108400.0
2005-12-19 15:35:00,45.27,45.27,45.24,45.26,28600.0,45.27,45.27,45.24,45.26,28600.0
2005-12-19 15:40:00,45.25,45.56,45.25,45.52,98700.0,45.25,45.56,45.25,45.52,98700.0
2005-12-19 15:45:00,45.5,45.51,45.35,45.36,53800.0,45.5,45.51,45.35,45.36,53800.0
2005-12-19 15:50:00,45.35,45.36,45.1,45.17,110700.0,45.35,45.36,45.1,45.17,110700.0
2005-12-19 15:55:00,45.17,45.33,45.16,45.32,116400.0,45.17,45.33,45.16,45.32,116400.0
2005-12-20 09:30:00,45.2,45.41,45.1,45.39,90900.0,45.2,45.41,45.1,45.39,90900.0
2005-12-20 09:35:00,45.39,45.4,45.34,45.35,25800.0,45.39,45.4,45.34,45.35,25800.0
2005-12-20 09:40:00,45.35,45.35,45.24,45.26,37500.0,45.35,45.35,45.24,45.26,37500.0
2005-12-20 09:45:00,45.29,45.47,45.19,45.41,46000.0,45.29,45.47,45.19,45.41,46000.0
2005-12-20 09:50:00,45.41,45.45,45.3,45.33,19000.0,45.41,45.45,45.3,45.33,19000.0
2005-12-20 09:55:00,45.33,45.49,45.3,45.47,17300.0,45.33,45.49,45.3,45.47,17300.0
2005-12-20 10:00:00,45.47,45.47,45.37,45.4,23400.0,45.47,45.47,45.37,45.4,23400.0
2005-12-20 10:05:00,45.38,45.45,45.38,45.42,16800.0,45.38,45.45,45.38,45.42,16800.0
2005-12-20 10:10:00,45.4,45.48,45.38,45.48,23200.0,45.4,45.48,45.38,45.48,23200.0
2005-12-20 10:15:00,45.48,45.55,45.44,45.5,36200.0,45.48,45.55,45.44,45.5,36200.0
2005-12-20 10:20:00,45.51,45.52,45.45,45.48,22700.0,45.51,45.52,45.45,45.48,22700.0
2005-12-20 10:25:00,45.48,45.64,45.45,45.54,42400.0,45.48,45.64,45.45,45.54,42400.0
2005-12-20 10:30:00,45.54,45.74,45.49,45.71,53300.0,45.54,45.74,45.49,45.71,53300.0
2005-12-20 10:35:00,45.71,45.83,45.68,45.8,64700.0,45.71,45.83,45.68,45.8,64700.0
2005-12-20 10:40:00,45.8,45.81,45.7,45.7,13300.0,45.8,45.81,45.7,45.7,13300.0
2005-12-20 10:45:00,45.7,45.71,45.64,45.7,30900.0,45.7,45.71,45.64,45.7,30900.0
2005-12-20 10:50:00,45.7,45.7,45.6,45.64,10600.0,45.7,45.7,45.6,45.64,10600.0
2005-12-20 10:55:00,45.65,45.66,45.6,45.62,28100.0,45.65,45.66,45.6,45.62,28100.0
2005-12-20 11:00:00,45.61,45.7,45.6,45.6,36200.0,45.61,45.7,45.6,45.6,36200.0
2005-12-20 11:05:00,45.6,45.61,45.55,45.59,37500.0,45.6,45.61,45.55,45.59,37500.0
2005-12-20 11:10:00,45.57,45.59,45.5,45.53,30900.0,45.57,45.59,45.5,45.53,30900.0
2005-12-20 11:15:00,45.53,45.6,45.53,45.57,31400.0,45.53,45.6,45.53,45.57,31400.0
2005-12-20 11:20:00,45.57,45.67,45.56,45.58,26600.0,45.57,45.67,45.56,45.58,26600.0
2005-12-20 11:25:00,45.59,45.6,45.55,45.55,15400.0,45.59,45.6,45.55,45.55,15400.0
2005-12-20 11:30:00,45.55,45.55,45.49,45.52,21700.0,45.55,45.55,45.49,45.52,21700.0
2005-12-20 11:35:00,45.5,45.57,45.5,45.57,34400.0,45.5,45.57,45.5,45.57,34400.0
2005-12-20 11:40:00,45.58,45.6,45.56,45.57,28500.0,45.58,45.6,45.56,45.57,28500.0
2005-12-20 11:45:00,45.57,45.58,45.52,45.56,24800.0,45.57,45.58,45.52,45.56,24800.0
2005-12-20 11:50:00,45.54,45.55,45.5,45.51,17800.0,45.54,45.55,45.5,45.51,17800.0
2005-12-20 11:55:00,45.51,45.57,45.5,45.54,52000.0,45.51,45.57,45.5,45.54,52000.0
2005-12-20 12:00:00,45.55,45.65,45.55,45.63,33100.0,45.55,45.65,45.55,45.63,33100.0
2005-12-20 12:05:00,45.66,45.73,45.65,45.66,25900.0,45.66,45.73,45.65,45.66,25900.0
2005-12-20 12:10:00,45.66,45.67,45.65,45.65,8100.0,45.66,45.67,45.65,45.65,8100.0
2005-12-20 12:15:00,45.65,45.74,45.65,45.71,25800.0,45.65,45.74,45.65,45.71,25800.0
2005-12-20 12:20:00,45.72,45.75,45.65,45.65,17200.0,45.72,45.75,45.65,45.65,17200.0
2005-12-20 12:25:00,45.65,45.66,45.62,45.64,14100.0,45.65,45.66,45.62,45.64,14100.0
2005-12-20 12:30:00,45.62,45.65,45.61,45.61,18300.0,45.62,45.65,45.61,45.61,18300.0
2005-12-20 12:35:00,45.62,45.62,45.6,45.6,13600.0,45.62,45.62,45.6,45.6,13600.0
2005-12-20 12:40:00,45.61,45.65,45.61,45.61,14600.0,45.61,45.65,45.61,45.61,14600.0
2005-12-20 12:45:00,45.62,45.62,45.58,45.58,26600.0,45.62,45.62,45.58,45.58,26600.0
2005-12-20 12:50:00,45.58,45.58,45.55,45.55,11400.0,45.58,45.58,45.55,45.55,11400.0
2005-12-20 12:55:00,45.55,45.61,45.54,45.59,26600.0,45.55,45.61,45.54,45.59,26600.0
2005-12-20 13:00:00,45.59,45.64,45.58,45.59,14500.0,45.59,45.64,45.58,45.59,14500.0
2005-12-20 13:05:00,45.6,45.63,45.59,45.6,25400.0,45.6,45.63,45.59,45.6,25400.0
2005-12-20 13:10:00,45.6,45.6,45.58,45.59,8300.0,45.6,45.6,45.58,45.59,8300.0
2005-12-20 13:15:00,45.59,45.6,45.59,45.6,9000.0,45.59,45.6,45.59,45.6,9000.0
2005-12-20 13:20:00,45.6,45.62,45.59,45.62,9100.0,45.6,45.62,45.59,45.62,9100.0
2005-12-20 13:25:00,45.63,45.68,45.62,45.68,17600.0,45.63,45.68,45.62,45.68,17600.0
2005-12-20 13:30:00,45.69,45.81,45.66,45.78,47500.0,45.69,45.81,45.66,45.78,47500.0
2005-12-20 13:35:00,45.78,45.78,45.71,45.71,12000.0,45.78,45.78,45.71,45.71,12000.0
2005-12-20 13:40:00,45.71,45.72,45.63,45.63,53700.0,45.71,45.72,45.63,45.63,53700.0
2005-12-20 13:45:00,45.62,45.65,45.6,45.62,21200.0,45.62,45.65,45.6,45.62,21200.0
2005-12-20 13:50:00,45.61,45.62,45.5,45.5,43100.0,45.61,45.62,45.5,45.5,43100.0
2005-12-20 13:55:00,45.51,45.8,45.51,45.78,35500.0,45.51,45.8,45.51,45.78,35500.0
2005-12-20 14:00:00,45.76,45.78,45.5,45.52,35800.0,45.76,45.78,45.5,45.52,35800.0
2005-12-20 14:05:00,45.52,45.56,45.52,45.52,20900.0,45.52,45.56,45.52,45.52,20900.0
2005-12-20 14:10:00,45.53,45.55,45.52,45.52,26200.0,45.53,45.55,45.52,45.52,26200.0
2005-12-20 14:15:00,45.52,45.54,45.4,45.41,21900.0,45.52,45.54,45.4,45.41,21900.0
2005-12-20 14:20:00,45.4,45.53,45.34,45.52,54400.0,45.4,45.53,45.34,45.52,54400.0
2005-12-20 14:25:00,45.5,45.54,45.49,45.51,25200.0,45.5,45.54,45.49,45.51,25200.0
2005-12-20 14:30:00,45.5,45.57,45.5,45.56,22400.0,45.5,45.57,45.5,45.56,22400.0
2005-12-20 14:35:00,45.55,45.56,45.55,45.55,19400.0,45.55,45.56,45.55,45.55,19400.0
2005-12-20 14:40:00,45.55,45.58,45.53,45.53,20200.0,45.55,45.58,45.53,45.53,20200.0
2005-12-20 14:45:00,45.53,45.58,45.53,45.56,26100.0,45.53,45.58,45.53,45.56,26100.0
2005-12-20 14:50:00,45.57,45.57,45.41,45.41,15000.0,45.57,45.57,45.41,45.41,15000.0
2005-12-20 14:55:00,45.41,45.47,45.36,45.39,20800.0,45.41,45.47,45.36,45.39,20800.0
2005-12-20 15:00:00,45.4,45.41,45.3,45.31,24700.0,45.4,45.41,45.3,45.31,24700.0
2005-12-20 15:05:00,45.3,45.34,45.25,45.25,25000.0,45.3,45.34,45.25,45.25,25000.0
2005-12-20 15:10:00,45.24,45.29,45.23,45.26,21900.0,45.24,45.29,45.23,45.26,21900.0
2005-12-20 15:15:00,45.26,45.32,45.24,45.32,22800.0,45.26,45.32,45.24,45.32,22800.0
2005-12-20 15:20:00,45.33,45.35,45.24,45.28,27300.0,45.33,45.35,45.24,45.28,27300.0
2005-12-20 15:25:00,45.28,45.29,45.11,45.12,68500.0,45.28,45.29,45.11,45.12,68500.0
2005-12-20 15:30:00,45.14,45.21,45.13,45.16,27100.0,45.14,45.21,45.13,45.16,27100.0
2005-12-20 15:35:00,45.17,45.17,45.13,45.14,35200.0,45.17,45.17,45.13,45.14,35200.0
2005-12-20 15:40:00,45.14,45.14,45.04,45.11,46700.0,45.14,45.14,45.04,45.11,46700.0
2005-12-20 15:45:00,45.12,45.16,45.12,45.15,29300.0,45.12,45.16,45.12,45.15,29300.0
2005-12-20 15:50:00,45.16,45.18,45.14,45.16,60300.0,45.16,45.18,45.14,45.16,60300.0
2005-12-20 15:55:00,45.16,45.24,45.13,45.2,74300.0,45.16,45.24,45.13,45.2,74300.0
2005-12-21 09:30:00,45.0,45.37,44.96,45.37,112100.0,45.0,45.37,44.96,45.37,112100.0
2005-12-21 09:35:00,45.38,45.42,45.09,45.11,24300.0,45.38,45.42,45.09,45.11,24300.0
2005-12-21 09:40:00,45.16,45.46,45.16,45.44,16600.0,45.16,45.46,45.16,45.44,16600.0
2005-12-21 09:45:00,45.46,45.47,45.2,45.41,21400.0,45.46,45.47,45.2,45.41,21400.0
2005-12-21 09:50:00,45.41,45.6,45.32,45.52,15600.0,45.41,45.6,45.32,45.52,15600.0
2005-12-21 09:55:00,45.53,45.61,45.5,45.54,12800.0,45.53,45.61,45.5,45.54,12800.0
2005-12-21 10:00:00,45.55,45.65,45.39,45.41,33700.0,45.55,45.65,45.39,45.41,33700.0
2005-12-21 10:05:00,45.42,45.64,45.42,45.5,24300.0,45.42,45.64,45.42,45.5,24300.0
2005-12-21 10:10:00,45.5,45.62,45.5,45.53,20800.0,45.5,45.62,45.5,45.53,20800.0
2005-12-21 10:15:00,45.55,45.79,45.55,45.61,38000.0,45.55,45.79,45.55,45.61,38000.0
2005-12-21 10:20:00,45.62,45.62,45.55,45.59,23600.0,45.62,45.62,45.55,45.59,23600.0
2005-12-21 10:25:00,45.58,45.62,45.56,45.59,15800.0,45.58,45.62,45.56,45.59,15800.0
2005-12-21 10:30:00,45.59,45.62,45.49,45.56,19600.0,45.59,45.62,45.49,45.56,19600.0
2005-12-21 10:35:00,45.56,45.57,45.5,45.54,13400.0,45.56,45.57,45.5,45.54,13400.0
2005-12-21 10:40:00,45.54,45.54,45.37,45.38,12000.0,45.54,45.54,45.37,45.38,12000.0
2005-12-21 10:45:00,45.4,45.41,45.2,45.29,38100.0,45.4,45.41,45.2,45.29,38100.0
2005-12-21 10:50:00,45.3,45.3,45.25,45.29,9600.0,45.3,45.3,45.25,45.29,9600.0
2005-12-21 10:55:00,45.28,45.3,45.28,45.29,2600.0,45.28,45.3,45.28,45.29,2600.0
2005-12-21 11:00:00,45.29,45.29,45.26,45.27,6800.0,45.29,45.29,45.26,45.27,6800.0
2005-12-21 11:05:00,45.29,45.3,45.25,45.3,14700.0,45.29,45.3,45.25,45.3,14700.0
2005-12-21 11:10:00,45.3,45.3,45.17,45.27,15600.0,45.3,45.3,45.17,45.27,15600.0
2005-12-21 11:15:00,45.27,45.27,45.13,45.19,18100.0,45.27,45.27,45.13,45.19,18100.0
2005-12-21 11:20:00,45.19,45.27,45.19,45.2,15700.0,45.19,45.27,45.19,45.2,15700.0
2005-12-21 11:25:00,45.2,45.2,45.17,45.18,30300.0,45.2,45.2,45.17,45.18,30300.0
2005-12-21 11:30:00,45.18,45.18,45.13,45.14,9100.0,45.18,45.18,45.13,45.14,9100.0
2005-12-21 11:35:00,45.14,45.16,45.11,45.11,9300.0,45.14,45.16,45.11,45.11,9300.0
2005-12-21 11:40:00,45.14,45.15,45.1,45.15,4700.0,45.14,45.15,45.1,45.15,4700.0
2005-12-21 11:45:00,45.16,45.16,45.13,45.14,5600.0,45.16,45.16,45.13,45.14,5600.0
2005-12-21 11:50:00,45.14,45.14,45.11,45.11,5700.0,45.14,45.14,45.11,45.11,5700.0
2005-12-21 11:55:00,45.11,45.14,45.11,45.14,2700.0,45.11,45.14,45.11,45.14,2700.0
2005-12-21 12:00:00,45.14,45.16,45.13,45.16,10400.0,45.14,45.16,45.13,45.16,10400.0
2005-12-21 12:05:00,45.15,45.15,45.06,45.14,9100.0,45.15,45.15,45.06,45.14,9100.0
2005-12-21 12:10:00,45.14,45.16,45.0,45.02,29500.0,45.14,45.16,45.0,45.02,29500.0
2005-12-21 12:15:00,45.02,45.09,45.02,45.09,7200.0,45.02,45.09,45.02,45.09,7200.0
2005-12-21 12:20:00,45.09,45.09,45.04,45.04,4800.0,45.09,45.09,45.04,45.04,4800.0
2005-12-21 12:25:00,45.04,45.07,45.0,45.02,12100.0,45.04,45.07,45.0,45.02,12100.0
2005-12-21 12:30:00,45.02,45.06,45.01,45.02,8300.0,45.02,45.06,45.01,45.02,8300.0
2005-12-21 12:35:00,45.03,45.04,45.02,45.04,2900.0,45.03,45.04,45.02,45.04,2900.0
2005-12-21 12:40:00,45.04,45.05,45.0,45.0,14500.0,45.04,45.05,45.0,45.0,14500.0
2005-12-21 12:45:00,45.0,45.01,44.95,45.0,24900.0,45.0,45.01,44.95,45.0,24900.0
2005-12-21 12:50:00,45.0,45.04,44.99,45.03,6100.0,45.0,45.04,44.99,45.03,6100.0
2005-12-21 12:55:00,45.03,45.03,45.01,45.02,2800.0,45.03,45.03,45.01,45.02,2800.0
2005-12-21 13:00:00,45.02,45.03,44.98,44.98,12200.0,45.02,45.03,44.98,44.98,12200.0
2005-12-21 13:05:00,44.99,45.03,44.98,45.02,5600.0,44.99,45.03,44.98,45.02,5600.0
2005-12-21 13:10:00,45.02,45.03,44.96,45.01,6700.0,45.02,45.03,44.96,45.01,6700.0
2005-12-21 13:15:00,45.0,45.03,45.0,45.03,5300.0,45.0,45.03,45.0,45.03,5300.0
2005-12-21 13:20:00,45.02,45.03,45.0,45.0,13000.0,45.02,45.03,45.0,45.0,13000.0
2005-12-21 13:25:00,44.98,45.01,44.93,44.94,22500.0,44.98,45.01,44.93,44.94,22500.0
2005-12-21 13:30:00,44.97,44.97,44.78,44.83,51100.0,44.97,44.97,44.78,44.83,51100.0
2005-12-21 13:35:00,44.84,44.9,44.84,44.89,34500.0,44.84,44.9,44.84,44.89,34500.0
2005-12-21 13:40:00,44.88,44.88,44.85,44.88,10500.0,44.88,44.88,44.85,44.88,10500.0
2005-12-21 13:45:00,44.89,44.99,44.88,44.99,7200.0,44.89,44.99,44.88,44.99,7200.0
2005-12-21 13:50:00,45.0,45.02,44.88,44.93,10500.0,45.0,45.02,44.88,44.93,10500.0
2005-12-21 13:55:00,44.96,45.0,44.96,45.0,4800.0,44.96,45.0,44.96,45.0,4800.0
2005-12-21 14:00:00,44.99,45.0,44.91,45.0,12500.0,44.99,45.0,44.91,45.0,12500.0
2005-12-21 14:05:00,44.98,45.03,44.98,45.02,11600.0,44.98,45.03,44.98,45.02,11600.0
2005-12-21 14:10:00,45.03,45.07,45.0,45.04,6600.0,45.03,45.07,45.0,45.04,6600.0
2005-12-21 14:15:00,45.04,45.19,45.03,45.14,20200.0,45.04,45.19,45.03,45.14,20200.0
2005-12-21 14:20:00,45.14,45.16,45.03,45.14,16200.0,45.14,45.16,45.03,45.14,16200.0
2005-12-21 14:25:00,45.14,45.2,45.1,45.1,9800.0,45.14,45.2,45.1,45.1,9800.0
2005-12-21 14:30:00,45.13,45.14,45.07,45.09,8500.0,45.13,45.14,45.07,45.09,8500.0
2005-12-21 14:35:00,45.11,45.18,45.11,45.17,6600.0,45.11,45.18,45.11,45.17,6600.0
2005-12-21 14:40:00,45.18,45.18,44.95,45.08,11600.0,45.18,45.18,44.95,45.08,11600.0
2005-12-21 14:45:00,45.06,45.08,44.96,45.01,10300.0,45.06,45.08,44.96,45.01,10300.0
2005-12-21 14:50:00,45.02,45.04,44.86,44.93,15200.0,45.02,45.04,44.86,44.93,15200.0
2005-12-21 14:55:00,44.92,44.93,44.85,44.85,26300.0,44.92,44.93,44.85,44.85,26300.0
2005-12-21 15:00:00,44.82,44.86,44.76,44.85,12800.0,44.82,44.86,44.76,44.85,12800.0
2005-12-21 15:05:00,44.83,44.89,44.83,44.84,22100.0,44.83,44.89,44.83,44.84,22100.0
2005-12-21 15:10:00,44.85,44.89,44.8,44.83,22900.0,44.85,44.89,44.8,44.83,22900.0
2005-12-21 15:15:00,44.83,44.84,44.79,44.81,22800.0,44.83,44.84,44.79,44.81,22800.0
2005-12-21 15:20:00,44.8,44.84,44.8,44.81,17800.0,44.8,44.84,44.8,44.81,17800.0
2005-12-21 15:25:00,44.82,44.82,44.77,44.77,15000.0,44.82,44.82,44.77,44.77,15000.0
2005-12-21 15:30:00,44.77,44.81,44.76,44.81,21300.0,44.77,44.81,44.76,44.81,21300.0
2005-12-21 15:35:00,44.8,44.84,44.79,44.8,18400.0,44.8,44.84,44.79,44.8,18400.0
2005-12-21 15:40:00,44.8,44.82,44.8,44.82,23300.0,44.8,44.82,44.8,44.82,23300.0
2005-12-21 15:45:00,44.81,44.94,44.81,44.93,40300.0,44.81,44.94,44.81,44.93,40300.0
2005-12-21 15:50:00,44.93,44.93,44.87,44.92,19600.0,44.93,44.93,44.87,44.92,19600.0
2005-12-21 15:55:00,44.91,44.92,44.77,44.77,63600.0,44.91,44.92,44.77,44.77,63600.0
2005-12-22 09:30:00,44.6,45.0,44.55,45.0,42000.0,44.6,45.0,44.55,45.0,42000.0
2005-12-22 09:35:00,45.0,45.0,44.68,44.87,23100.0,45.0,45.0,44.68,44.87,23100.0
2005-12-22 09:40:00,44.9,45.0,44.88,44.94,11400.0,44.9,45.0,44.88,44.94,11400.0
2005-12-22 09:45:00,44.96,45.0,44.82,44.87,18400.0,44.96,45.0,44.82,44.87,18400.0
2005-12-22 09:50:00,44.86,45.07,44.86,44.98,17500.0,44.86,45.07,44.86,44.98,17500.0
2005-12-22 09:55:00,44.95,45.12,44.93,45.09,19200.0,44.95,45.12,44.93,45.09,19200.0
2005-12-22 10:00:00,45.11,45.13,44.98,45.03,16200.0,45.11,45.13,44.98,45.03,16200.0
2005-12-22 10:05:00,45.01,45.11,45.01,45.05,14100.0,45.01,45.11,45.01,45.05,14100.0
2005-12-22 10:10:00,45.05,45.05,44.96,44.99,8000.0,45.05,45.05,44.96,44.99,8000.0
2005-12-22 10:15:00,44.99,45.04,44.97,44.98,12500.0,44.99,45.04,44.97,44.98,12500.0
2005-12-22 10:20:00,44.98,45.04,44.97,45.04,9400.0,44.98,45.04,44.97,45.04,9400.0
2005-12-22 10:25:00,45.04,45.1,45.04,45.09,9000.0,45.04,45.1,45.04,45.09,9000.0
2005-12-22 10:30:00,45.1,45.1,45.05,45.08,5700.0,45.1,45.1,45.05,45.08,5700.0
2005-12-22 10:35:00,45.08,45.1,45.05,45.05,14500.0,45.08,45.1,45.05,45.05,14500.0
2005-12-22 10:40:00,45.05,45.1,45.04,45.1,25200.0,45.05,45.1,45.04,45.1,25200.0
2005-12-22 10:45:00,45.1,45.11,45.1,45.11,8200.0,45.1,45.11,45.1,45.11,8200.0
2005-12-22 10:50:00,45.11,45.25,45.11,45.25,25600.0,45.11,45.25,45.11,45.25,25600.0
2005-12-22 10:55:00,45.25,45.25,45.08,45.08,18600.0,45.25,45.25,45.08,45.08,18600.0
2005-12-22 11:00:00,45.08,45.12,45.08,45.08,10700.0,45.08,45.12,45.08,45.08,10700.0
2005-12-22 11:05:00,45.09,45.14,45.08,45.14,7000.0,45.09,45.14,45.08,45.14,7000.0
2005-12-22 11:10:00,45.15,45.15,45.12,45.12,4400.0,45.15,45.15,45.12,45.12,4400.0
2005-12-22 11:15:00,45.13,45.15,45.09,45.15,5600.0,45.13,45.15,45.09,45.15,5600.0
2005-12-22 11:20:00,45.16,45.2,45.08,45.08,10900.0,45.16,45.2,45.08,45.08,10900.0
2005-12-22 11:25:00,45.09,45.11,45.03,45.04,27900.0,45.09,45.11,45.03,45.04,27900.0
2005-12-22 11:30:00,45.05,45.06,45.04,45.04,12400.0,45.05,45.06,45.04,45.04,12400.0
2005-12-22 11:35:00,45.05,45.06,45.03,45.03,6400.0,45.05,45.06,45.03,45.03,6400.0
2005-12-22 11:40:00,45.02,45.05,45.02,45.02,11200.0,45.02,45.05,45.02,45.02,11200.0
2005-12-22 11:45:00,45.02,45.04,45.01,45.01,6800.0,45.02,45.04,45.01,45.01,6800.0
2005-12-22 11:50:00,45.01,45.02,45.0,45.01,8600.0,45.01,45.02,45.0,45.01,8600.0
2005-12-22 11:55:00,45.02,45.06,44.99,45.02,18500.0,45.02,45.06,44.99,45.02,18500.0
2005-12-22 12:00:00,45.04,45.05,44.99,44.99,6800.0,45.04,45.05,44.99,44.99,6800.0
2005-12-22 12:05:00,44.99,45.04,44.99,44.99,8900.0,44.99,45.04,44.99,44.99,8900.0
2005-12-22 12:10:00,45.0,45.02,44.99,44.99,10600.0,45.0,45.02,44.99,44.99,10600.0
2005-12-22 12:15:00,44.99,45.0,44.97,44.98,3600.0,44.99,45.0,44.97,44.98,3600.0
2005-12-22 12:20:00,44.97,45.0,44.88,45.0,43000.0,44.97,45.0,44.88,45.0,43000.0
2005-12-22 12:25:00,44.99,45.0,44.98,44.98,6900.0,44.99,45.0,44.98,44.98,6900.0
2005-12-22 12:30:00,44.98,45.0,44.98,44.99,8600.0,44.98,45.0,44.98,44.99,8600.0
2005-12-22 12:35:00,44.98,44.99,44.92,44.92,27300.0,44.98,44.99,44.92,44.92,27300.0
2005-12-22 12:40:00,44.92,44.97,44.89,44.9,29900.0,44.92,44.97,44.89,44.9,29900.0
2005-12-22 12:45:00,44.89,44.92,44.88,44.9,18200.0,44.89,44.92,44.88,44.9,18200.0
2005-12-22 12:50:00,44.91,44.93,44.89,44.93,5900.0,44.91,44.93,44.89,44.93,5900.0
2005-12-22 12:55:00,44.93,44.94,44.9,44.9,17000.0,44.93,44.94,44.9,44.9,17000.0
2005-12-22 13:00:00,44.9,44.95,44.85,44.92,69100.0,44.9,44.95,44.85,44.92,69100.0
2005-12-22 13:05:00,44.92,44.94,44.9,44.94,2200.0,44.92,44.94,44.9,44.94,2200.0
2005-12-22 13:10:00,44.95,44.96,44.9,44.9,5100.0,44.95,44.96,44.9,44.9,5100.0
2005-12-22 13:15:00,44.93,44.94,44.9,44.91,8400.0,44.93,44.94,44.9,44.91,8400.0
2005-12-22 13:20:00,44.9,44.91,44.87,44.88,20700.0,44.9,44.91,44.87,44.88,20700.0
2005-12-22 13:25:00,44.88,44.88,44.87,44.88,11400.0,44.88,44.88,44.87,44.88,11400.0
2005-12-22 13:30:00,44.88,44.92,44.88,44.92,25700.0,44.88,44.92,44.88,44.92,25700.0
2005-12-22 13:35:00,44.91,44.91,44.89,44.9,10500.0,44.91,44.91,44.89,44.9,10500.0
2005-12-22 13:40:00,44.9,44.91,44.89,44.89,8600.0,44.9,44.91,44.89,44.89,8600.0
2005-12-22 13:45:00,44.9,44.9,44.86,44.87,5300.0,44.9,44.9,44.86,44.87,5300.0
2005-12-22 13:50:00,44.87,44.88,44.85,44.87,19400.0,44.87,44.88,44.85,44.87,19400.0
2005-12-22 13:55:00,44.86,44.89,44.83,44.84,24200.0,44.86,44.89,44.83,44.84,24200.0
2005-12-22 14:00:00,44.84,44.92,44.84,44.91,15500.0,44.84,44.92,44.84,44.91,15500.0
2005-12-22 14:05:00,44.91,44.91,44.85,44.85,5900.0,44.91,44.91,44.85,44.85,5900.0
2005-12-22 14:10:00,44.86,44.89,44.85,44.89,4600.0,44.86,44.89,44.85,44.89,4600.0
2005-12-22 14:15:00,44.89,44.9,44.88,44.9,4000.0,44.89,44.9,44.88,44.9,4000.0
2005-12-22 14:20:00,44.9,44.9,44.88,44.88,4900.0,44.9,44.9,44.88,44.88,4900.0
2005-12-22 14:25:00,44.89,44.89,44.87,44.87,5600.0,44.89,44.89,44.87,44.87,5600.0
2005-12-22 14:30:00,44.88,44.88,44.85,44.87,9400.0,44.88,44.88,44.85,44.87,9400.0
2005-12-22 14:35:00,44.87,44.87,44.85,44.86,3500.0,44.87,44.87,44.85,44.86,3500.0
2005-12-22 14:40:00,44.85,44.87,44.85,44.87,8400.0,44.85,44.87,44.85,44.87,8400.0
2005-12-22 14:45:00,44.86,44.87,44.86,44.87,6000.0,44.86,44.87,44.86,44.87,6000.0
2005-12-22 14:50:00,44.87,44.87,44.67,44.87,22300.0,44.87,44.87,44.67,44.87,22300.0
2005-12-22 14:55:00,44.87,44.87,44.85,44.86,12500.0,44.87,44.87,44.85,44.86,12500.0
2005-12-22 15:00:00,44.86,44.87,44.85,44.86,5200.0,44.86,44.87,44.85,44.86,5200.0
2005-12-22 15:05:00,44.87,44.87,44.85,44.86,11400.0,44.87,44.87,44.85,44.86,11400.0
2005-12-22 15:10:00,44.86,44.88,44.86,44.87,12500.0,44.86,44.88,44.86,44.87,12500.0
2005-12-22 15:15:00,44.87,44.87,44.86,44.87,21200.0,44.87,44.87,44.86,44.87,21200.0
2005-12-22 15:20:00,44.87,44.88,44.86,44.87,40400.0,44.87,44.88,44.86,44.87,40400.0
2005-12-22 15:25:00,44.87,44.87,44.86,44.87,16300.0,44.87,44.87,44.86,44.87,16300.0
2005-12-22 15:30:00,44.87,44.93,44.86,44.93,18800.0,44.87,44.93,44.86,44.93,18800.0
2005-12-22 15:35:00,44.93,45.16,44.93,45.14,30900.0,44.93,45.16,44.93,45.14,30900.0
2005-12-22 15:40:00,45.14,45.16,45.08,45.14,28200.0,45.14,45.16,45.08,45.14,28200.0
2005-12-22 15:45:00,45.15,45.15,45.13,45.14,13500.0,45.15,45.15,45.13,45.14,13500.0
2005-12-22 15:50:00,45.14,45.2,45.09,45.19,36300.0,45.14,45.2,45.09,45.19,36300.0
2005-12-22 15:55:00,45.19,45.2,45.12,45.17,35700.0,45.19,45.2,45.12,45.17,35700.0
2005-12-23 09:30:00,45.08,45.35,45.08,45.23,53000.0,45.08,45.35,45.08,45.23,53000.0
2005-12-23 09:35:00,45.23,45.23,45.13,45.19,9700.0,45.23,45.23,45.13,45.19,9700.0
2005-12-23 09:40:00,45.18,45.19,45.0,45.0,4700.0,45.18,45.19,45.0,45.0,4700.0
2005-12-23 09:45:00,45.0,45.16,44.73,45.16,27400.0,45.0,45.16,44.73,45.16,27400.0
2005-12-23 09:50:00,45.16,45.17,44.9,45.02,10500.0,45.16,45.17,44.9,45.02,10500.0
2005-12-23 09:55:00,45.02,45.22,45.02,45.1,8900.0,45.02,45.22,45.02,45.1,8900.0
2005-12-23 10:00:00,45.08,45.1,45.08,45.1,5400.0,45.08,45.1,45.08,45.1,5400.0
2005-12-23 10:05:00,45.1,45.1,45.08,45.1,16600.0,45.1,45.1,45.08,45.1,16600.0
2005-12-23 10:10:00,45.1,45.1,45.09,45.1,3900.0,45.1,45.1,45.09,45.1,3900.0
2005-12-23 10:15:00,45.09,45.11,45.07,45.1,4100.0,45.09,45.11,45.07,45.1,4100.0
2005-12-23 10:20:00,45.1,45.1,45.08,45.1,5800.0,45.1,45.1,45.08,45.1,5800.0
2005-12-23 10:25:00,45.1,45.1,45.08,45.1,5800.0,45.1,45.1,45.08,45.1,5800.0
2005-12-23 10:30:00,45.09,45.1,44.99,44.99,10300.0,45.09,45.1,44.99,44.99,10300.0
2005-12-23 10:35:00,44.99,45.06,44.86,44.94,33200.0,44.99,45.06,44.86,44.94,33200.0
2005-12-23 10:40:00,44.96,44.99,44.84,44.89,57300.0,44.96,44.99,44.84,44.89,57300.0
2005-12-23 10:45:00,44.92,44.94,44.81,44.91,13000.0,44.92,44.94,44.81,44.91,13000.0
2005-12-23 10:50:00,44.91,45.02,44.87,44.92,30400.0,44.91,45.02,44.87,44.92,30400.0
2005-12-23 10:55:00,44.86,44.95,44.84,44.84,7600.0,44.86,44.95,44.84,44.84,7600.0
2005-12-23 11:00:00,44.85,44.97,44.85,44.97,13900.0,44.85,44.97,44.85,44.97,13900.0
2005-12-23 11:05:00,44.97,44.97,44.91,44.93,16300.0,44.97,44.97,44.91,44.93,16300.0
2005-12-23 11:10:00,44.92,44.93,44.91,44.93,9700.0,44.92,44.93,44.91,44.93,9700.0
2005-12-23 11:15:00,44.92,44.93,44.92,44.93,3200.0,44.92,44.93,44.92,44.93,3200.0
2005-12-23 11:20:00,44.92,44.97,44.92,44.96,9200.0,44.92,44.97,44.92,44.96,9200.0
2005-12-23 11:25:00,44.96,44.97,44.94,44.95,11800.0,44.96,44.97,44.94,44.95,11800.0
2005-12-23 11:30:00,44.95,44.95,44.9,44.92,3000.0,44.95,44.95,44.9,44.92,3000.0
2005-12-23 11:35:00,44.93,44.97,44.93,44.96,7700.0,44.93,44.97,44.93,44.96,7700.0
2005-12-23 11:40:00,44.94,44.94,44.92,44.93,5700.0,44.94,44.94,44.92,44.93,5700.0
2005-12-23 11:45:00,44.93,44.94,44.91,44.91,5900.0,44.93,44.94,44.91,44.91,5900.0
2005-12-23 11:50:00,44.91,44.95,44.91,44.94,4300.0,44.91,44.95,44.91,44.94,4300.0
2005-12-23 11:55:00,44.94,44.95,44.92,44.92,3900.0,44.94,44.95,44.92,44.92,3900.0
2005-12-23 12:00:00,44.91,44.96,44.9,44.91,23200.0,44.91,44.96,44.9,44.91,23200.0
2005-12-23 12:05:00,44.92,44.94,44.9,44.92,10300.0,44.92,44.94,44.9,44.92,10300.0
2005-12-23 12:10:00,44.93,44.93,44.91,44.91,3700.0,44.93,44.93,44.91,44.91,3700.0
2005-12-23 12:15:00,44.91,44.92,44.9,44.9,2700.0,44.91,44.92,44.9,44.9,2700.0
2005-12-23 12:20:00,44.9,44.93,44.9,44.93,8000.0,44.9,44.93,44.9,44.93,8000.0
2005-12-23 12:25:00,44.92,44.94,44.92,44.93,4900.0,44.92,44.94,44.92,44.93,4900.0
2005-12-23 12:30:00,44.94,45.0,44.94,44.96,11300.0,44.94,45.0,44.94,44.96,11300.0
2005-12-23 12:35:00,44.97,44.99,44.93,44.97,6900.0,44.97,44.99,44.93,44.97,6900.0
2005-12-23 12:40:00,44.96,44.99,44.93,44.95,6100.0,44.96,44.99,44.93,44.95,6100.0
2005-12-23 12:45:00,44.93,44.97,44.93,44.95,8600.0,44.93,44.97,44.93,44.95,8600.0
2005-12-23 12:50:00,44.95,44.96,44.91,44.91,5700.0,44.95,44.96,44.91,44.91,5700.0
2005-12-23 12:55:00,44.94,44.94,44.91,44.91,2500.0,44.94,44.94,44.91,44.91,2500.0
2005-12-23 13:00:00,44.94,44.94,44.9,44.92,13700.0,44.94,44.94,44.9,44.92,13700.0
2005-12-23 13:05:00,44.93,45.0,44.91,44.96,12700.0,44.93,45.0,44.91,44.96,12700.0
2005-12-23 13:10:00,44.96,45.02,44.95,45.01,6400.0,44.96,45.02,44.95,45.01,6400.0
2005-12-23 13:15:00,45.0,45.01,44.97,45.01,3500.0,45.0,45.01,44.97,45.01,3500.0
2005-12-23 13:20:00,45.0,45.0,44.97,44.97,3300.0,45.0,45.0,44.97,44.97,3300.0
2005-12-23 13:25:00,45.01,45.05,44.99,45.03,19400.0,45.01,45.05,44.99,45.03,19400.0
2005-12-23 13:30:00,44.99,45.03,44.98,45.02,6200.0,44.99,45.03,44.98,45.02,6200.0
2005-12-23 13:35:00,45.02,45.02,44.98,44.98,6100.0,45.02,45.02,44.98,44.98,6100.0
2005-12-23 13:40:00,44.99,45.0,44.96,44.98,5400.0,44.99,45.0,44.96,44.98,5400.0
2005-12-23 13:45:00,44.98,44.98,44.96,44.96,4300.0,44.98,44.98,44.96,44.96,4300.0
2005-12-23 13:50:00,44.96,44.96,44.91,44.92,7900.0,44.96,44.96,44.91,44.92,7900.0
2005-12-23 13:55:00,44.94,44.97,44.94,44.97,7300.0,44.94,44.97,44.94,44.97,7300.0
2005-12-23 14:00:00,44.97,45.03,44.96,45.02,7600.0,44.97,45.03,44.96,45.02,7600.0
2005-12-23 14:05:00,45.02,45.05,44.98,44.99,9500.0,45.02,45.05,44.98,44.99,9500.0
2005-12-23 14:10:00,44.99,45.01,44.98,44.99,9100.0,44.99,45.01,44.98,44.99,9100.0
2005-12-23 14:15:00,44.99,45.02,44.97,45.0,12100.0,44.99,45.02,44.97,45.0,12100.0
2005-12-23 14:20:00,45.0,45.0,44.93,44.99,6200.0,45.0,45.0,44.93,44.99,6200.0
2005-12-23 14:25:00,44.98,45.0,44.93,44.96,11800.0,44.98,45.0,44.93,44.96,11800.0
2005-12-23 14:30:00,44.94,44.95,44.9,44.92,4700.0,44.94,44.95,44.9,44.92,4700.0
2005-12-23 14:35:00,44.93,44.93,44.9,44.9,10400.0,44.93,44.93,44.9,44.9,10400.0
2005-12-23 14:40:00,44.9,44.91,44.9,44.9,28800.0,44.9,44.91,44.9,44.9,28800.0
2005-12-23 14:45:00,44.9,44.96,44.87,44.94,18500.0,44.9,44.96,44.87,44.94,18500.0
2005-12-23 14:50:00,44.95,44.96,44.93,44.95,5500.0,44.95,44.96,44.93,44.95,5500.0
2005-12-23 14:55:00,44.96,44.96,44.92,44.96,7300.0,44.96,44.96,44.92,44.96,7300.0
2005-12-23 15:00:00,44.96,45.05,44.96,44.98,9900.0,44.96,45.05,44.96,44.98,9900.0
2005-12-23 15:05:00,44.97,45.09,44.97,45.01,12100.0,44.97,45.09,44.97,45.01,12100.0
2005-12-23 15:10:00,45.02,45.03,44.98,45.0,3300.0,45.02,45.03,44.98,45.0,3300.0
2005-12-23 15:15:00,44.99,44.99,44.87,44.89,9900.0,44.99,44.99,44.87,44.89,9900.0
2005-12-23 15:20:00,44.89,44.95,44.89,44.95,4200.0,44.89,44.95,44.89,44.95,4200.0
2005-12-23 15:25:00,44.93,44.95,44.88,44.92,7800.0,44.93,44.95,44.88,44.92,7800.0
2005-12-23 15:30:00,44.9,44.95,44.9,44.94,2800.0,44.9,44.95,44.9,44.94,2800.0
2005-12-23 15:35:00,44.95,44.98,44.9,44.96,18100.0,44.95,44.98,44.9,44.96,18100.0
2005-12-23 15:40:00,44.96,44.97,44.93,44.97,6800.0,44.96,44.97,44.93,44.97,6800.0
2005-12-23 15:45:00,44.96,45.02,44.96,45.02,10100.0,44.96,45.02,44.96,45.02,10100.0
2005-12-23 15:50:00,45.0,45.03,44.97,44.97,15900.0,45.0,45.03,44.97,44.97,15900.0
2005-12-23 15:55:00,44.97,45.0,44.97,45.0,8900.0,44.97,45.0,44.97,45.0,8900.0
2005-12-27 09:30:00,44.86,45.14,44.64,45.11,58200.0,44.86,45.14,44.64,45.11,58200.0
2005-12-27 09:35:00,45.1,45.26,45.09,45.25,11100.0,45.1,45.26,45.09,45.25,11100.0
2005-12-27 09:40:00,45.26,45.37,45.17,45.3,16800.0,45.26,45.37,45.17,45.3,16800.0
2005-12-27 09:45:00,45.3,45.45,45.29,45.43,47800.0,45.3,45.45,45.29,45.43,47800.0
2005-12-27 09:50:00,45.41,45.55,45.3,45.32,20200.0,45.41,45.55,45.3,45.32,20200.0
2005-12-27 09:55:00,45.34,45.34,45.27,45.31,7000.0,45.34,45.34,45.27,45.31,7000.0
2005-12-27 10:00:00,45.29,45.29,45.09,45.11,12800.0,45.29,45.29,45.09,45.11,12800.0
2005-12-27 10:05:00,45.12,45.19,45.0,45.0,14100.0,45.12,45.19,45.0,45.0,14100.0
2005-12-27 10:10:00,45.0,45.03,44.97,45.0,16600.0,45.0,45.03,44.97,45.0,16600.0
2005-12-27 10:15:00,45.0,45.1,44.97,45.06,19300.0,45.0,45.1,44.97,45.06,19300.0
2005-12-27 10:20:00,45.09,45.18,44.96,45.08,23000.0,45.09,45.18,44.96,45.08,23000.0
2005-12-27 10:25:00,45.09,45.19,45.05,45.05,10100.0,45.09,45.19,45.05,45.05,10100.0
2005-12-27 10:30:00,45.05,45.05,44.95,44.99,10900.0,45.05,45.05,44.95,44.99,10900.0
2005-12-27 10:35:00,44.98,44.98,44.91,44.96,5500.0,44.98,44.98,44.91,44.96,5500.0
2005-12-27 10:40:00,44.96,44.97,44.96,44.96,7700.0,44.96,44.97,44.96,44.96,7700.0
2005-12-27 10:45:00,44.96,44.96,44.9,44.91,10100.0,44.96,44.96,44.9,44.91,10100.0
2005-12-27 10:50:00,44.9,44.91,44.9,44.9,5600.0,44.9,44.91,44.9,44.9,5600.0
2005-12-27 10:55:00,44.9,44.91,44.89,44.91,7500.0,44.9,44.91,44.89,44.91,7500.0
2005-12-27 11:00:00,44.9,44.94,44.89,44.92,8100.0,44.9,44.94,44.89,44.92,8100.0
2005-12-27 11:05:00,44.93,44.93,44.9,44.9,9000.0,44.93,44.93,44.9,44.9,9000.0
2005-12-27 11:10:00,44.91,44.94,44.9,44.94,11400.0,44.91,44.94,44.9,44.94,11400.0
2005-12-27 11:15:00,44.91,44.94,44.9,44.9,4800.0,44.91,44.94,44.9,44.9,4800.0
2005-12-27 11:20:00,44.9,44.92,44.88,44.91,9000.0,44.9,44.92,44.88,44.91,9000.0
2005-12-27 11:25:00,44.9,44.9,44.8,44.84,88500.0,44.9,44.9,44.8,44.84,88500.0
2005-12-27 11:30:00,44.83,44.83,44.58,44.67,37000.0,44.83,44.83,44.58,44.67,37000.0
2005-12-27 11:35:00,44.69,44.73,44.65,44.65,24200.0,44.69,44.73,44.65,44.65,24200.0
2005-12-27 11:40:00,44.64,44.72,44.64,44.72,38000.0,44.64,44.72,44.64,44.72,38000.0
2005-12-27 11:45:00,44.73,44.78,44.65,44.76,15600.0,44.73,44.78,44.65,44.76,15600.0
2005-12-27 11:50:00,44.74,44.74,44.68,44.68,7700.0,44.74,44.74,44.68,44.68,7700.0
2005-12-27 11:55:00,44.68,44.72,44.56,44.56,14100.0,44.68,44.72,44.56,44.56,14100.0
2005-12-27 12:00:00,44.55,44.57,44.5,44.5,14000.0,44.55,44.57,44.5,44.5,14000.0
2005-12-27 12:05:00,44.5,44.56,44.47,44.54,20600.0,44.5,44.56,44.47,44.54,20600.0
2005-12-27 12:10:00,44.52,44.52,44.48,44.52,19000.0,44.52,44.52,44.48,44.52,19000.0
2005-12-27 12:15:00,44.5,44.54,44.5,44.54,4600.0,44.5,44.54,44.5,44.54,4600.0
2005-12-27 12:20:00,44.54,44.54,44.5,44.52,6300.0,44.54,44.54,44.5,44.52,6300.0
2005-12-27 12:25:00,44.51,44.57,44.5,44.57,8800.0,44.51,44.57,44.5,44.57,8800.0
2005-12-27 12:30:00,44.52,44.54,44.51,44.54,6800.0,44.52,44.54,44.51,44.54,6800.0
2005-12-27 12:35:00,44.53,44.54,44.5,44.5,2300.0,44.53,44.54,44.5,44.5,2300.0
2005-12-27 12:40:00,44.52,44.53,44.5,44.51,3900.0,44.52,44.53,44.5,44.51,3900.0
2005-12-27 12:45:00,44.51,44.54,44.5,44.51,10600.0,44.51,44.54,44.5,44.51,10600.0
2005-12-27 12:50:00,44.51,44.54,44.34,44.36,85300.0,44.51,44.54,44.34,44.36,85300.0
2005-12-27 12:55:00,44.37,44.42,44.36,44.36,7300.0,44.37,44.42,44.36,44.36,7300.0
2005-12-27 13:00:00,44.36,44.41,44.35,44.35,5600.0,44.36,44.41,44.35,44.35,5600.0
2005-12-27 13:05:00,44.34,44.38,44.34,44.38,5100.0,44.34,44.38,44.34,44.38,5100.0
2005-12-27 13:10:00,44.39,44.4,44.37,44.4,8000.0,44.39,44.4,44.37,44.4,8000.0
2005-12-27 13:15:00,44.4,44.44,44.35,44.35,7100.0,44.4,44.44,44.35,44.35,7100.0
2005-12-27 13:20:00,44.35,44.35,44.2,44.24,29300.0,44.35,44.35,44.2,44.24,29300.0
2005-12-27 13:25:00,44.25,44.31,44.24,44.3,11200.0,44.25,44.31,44.24,44.3,11200.0
2005-12-27 13:30:00,44.31,44.33,44.27,44.3,15600.0,44.31,44.33,44.27,44.3,15600.0
2005-12-27 13:35:00,44.3,44.31,44.29,44.3,1700.0,44.3,44.31,44.29,44.3,1700.0
2005-12-27 13:40:00,44.31,44.33,44.31,44.32,5200.0,44.31,44.33,44.31,44.32,5200.0
2005-12-27 13:45:00,44.32,44.32,44.25,44.28,7700.0,44.32,44.32,44.25,44.28,7700.0
2005-12-27 13:50:00,44.29,44.29,44.19,44.22,16800.0,44.29,44.29,44.19,44.22,16800.0
2005-12-27 13:55:00,44.23,44.25,44.21,44.23,4600.0,44.23,44.25,44.21,44.23,4600.0
2005-12-27 14:00:00,44.22,44.3,44.21,44.25,14300.0,44.22,44.3,44.21,44.25,14300.0
2005-12-27 14:05:00,44.26,44.29,44.23,44.29,14300.0,44.26,44.29,44.23,44.29,14300.0
2005-12-27 14:10:00,44.29,44.37,44.28,44.37,16500.0,44.29,44.37,44.28,44.37,16500.0
2005-12-27 14:15:00,44.37,44.39,44.35,44.39,9400.0,44.37,44.39,44.35,44.39,9400.0
2005-12-27 14:20:00,44.38,44.39,44.38,44.38,8100.0,44.38,44.39,44.38,44.38,8100.0
2005-12-27 14:25:00,44.37,44.39,44.36,44.39,4100.0,44.37,44.39,44.36,44.39,4100.0
2005-12-27 14:30:00,44.39,44.45,44.36,44.4,5700.0,44.39,44.45,44.36,44.4,5700.0
2005-12-27 14:35:00,44.4,44.44,44.4,44.43,5000.0,44.4,44.44,44.4,44.43,5000.0
2005-12-27 14:40:00,44.43,44.46,44.38,44.39,7000.0,44.43,44.46,44.38,44.39,7000.0
2005-12-27 14:45:00,44.39,44.4,44.37,44.37,4100.0,44.39,44.4,44.37,44.37,4100.0
2005-12-27 14:50:00,44.38,44.38,44.36,44.38,3800.0,44.38,44.38,44.36,44.38,3800.0
2005-12-27 14:55:00,44.37,44.37,44.3,44.34,11500.0,44.37,44.37,44.3,44.34,11500.0
2005-12-27 15:00:00,44.35,44.36,44.33,44.33,5000.0,44.35,44.36,44.33,44.33,5000.0
2005-12-27 15:05:00,44.35,44.35,44.25,44.27,12500.0,44.35,44.35,44.25,44.27,12500.0
2005-12-27 15:10:00,44.28,44.29,44.24,44.28,22000.0,44.28,44.29,44.24,44.28,22000.0
2005-12-27 15:15:00,44.28,44.29,44.24,44.28,10600.0,44.28,44.29,44.24,44.28,10600.0
2005-12-27 15:20:00,44.29,44.33,44.25,44.3,22500.0,44.29,44.33,44.25,44.3,22500.0
2005-12-27 15:25:00,44.32,44.32,44.25,44.31,16600.0,44.32,44.32,44.25,44.31,16600.0
2005-12-27 15:30:00,44.32,44.38,44.3,44.38,9400.0,44.32,44.38,44.3,44.38,9400.0
2005-12-27 15:35:00,44.38,44.4,44.34,44.34,19000.0,44.38,44.4,44.34,44.34,19000.0
2005-12-27 15:40:00,44.33,44.33,44.26,44.28,11200.0,44.33,44.33,44.26,44.28,11200.0
2005-12-27 15:45:00,44.29,44.31,44.2,44.26,22300.0,44.29,44.31,44.2,44.26,22300.0
2005-12-27 15:50:00,44.26,44.27,44.22,44.25,22600.0,44.26,44.27,44.22,44.25,22600.0
2005-12-27 15:55:00,44.24,44.33,44.24,44.33,33600.0,44.24,44.33,44.24,44.33,33600.0
2005-12-28 09:30:00,44.25,44.56,43.87,44.0,81500.0,44.25,44.56,43.87,44.0,81500.0
2005-12-28 09:35:00,44.0,44.22,44.0,44.14,22500.0,44.0,44.22,44.0,44.14,22500.0
2005-12-28 09:40:00,44.13,44.22,44.09,44.16,22000.0,44.13,44.22,44.09,44.16,22000.0
2005-12-28 09:45:00,44.21,44.24,44.07,44.1,12000.0,44.21,44.24,44.07,44.1,12000.0
2005-12-28 09:50:00,44.1,44.2,44.1,44.18,13300.0,44.1,44.2,44.1,44.18,13300.0
2005-12-28 09:55:00,44.18,44.3,44.17,44.26,22000.0,44.18,44.3,44.17,44.26,22000.0
2005-12-28 10:00:00,44.28,44.31,44.16,44.19,16200.0,44.28,44.31,44.16,44.19,16200.0
2005-12-28 10:05:00,44.18,44.2,44.1,44.12,30300.0,44.18,44.2,44.1,44.12,30300.0
2005-12-28 10:10:00,44.14,44.14,44.1,44.11,7100.0,44.14,44.14,44.1,44.11,7100.0
2005-12-28 10:15:00,44.11,44.19,44.1,44.1,19800.0,44.11,44.19,44.1,44.1,19800.0
2005-12-28 10:20:00,44.1,44.14,44.1,44.1,16800.0,44.1,44.14,44.1,44.1,16800.0
2005-12-28 10:25:00,44.1,44.11,44.05,44.06,15300.0,44.1,44.11,44.05,44.06,15300.0
2005-12-28 10:30:00,44.08,44.13,44.08,44.1,40200.0,44.08,44.13,44.08,44.1,40200.0
2005-12-28 10:35:00,44.1,44.12,44.1,44.11,17100.0,44.1,44.12,44.1,44.11,17100.0
2005-12-28 10:40:00,44.11,44.12,44.1,44.11,8900.0,44.11,44.12,44.1,44.11,8900.0
2005-12-28 10:45:00,44.11,44.12,44.09,44.11,16900.0,44.11,44.12,44.09,44.11,16900.0
2005-12-28 10:50:00,44.11,44.25,44.11,44.17,16600.0,44.11,44.25,44.11,44.17,16600.0
2005-12-28 10:55:00,44.12,44.17,44.1,44.13,11900.0,44.12,44.17,44.1,44.13,11900.0
2005-12-28 11:00:00,44.11,44.2,44.11,44.2,5900.0,44.11,44.2,44.11,44.2,5900.0
2005-12-28 11:05:00,44.2,44.21,44.1,44.1,4600.0,44.2,44.21,44.1,44.1,4600.0
2005-12-28 11:10:00,44.11,44.13,44.09,44.13,9000.0,44.11,44.13,44.09,44.13,9000.0
2005-12-28 11:15:00,44.12,44.12,44.1,44.1,12300.0,44.12,44.12,44.1,44.1,12300.0
2005-12-28 11:20:00,44.11,44.12,44.1,44.12,11200.0,44.11,44.12,44.1,44.12,11200.0
2005-12-28 11:25:00,44.1,44.13,44.1,44.13,7500.0,44.1,44.13,44.1,44.13,7500.0
2005-12-28 11:30:00,44.14,44.19,44.12,44.17,8700.0,44.14,44.19,44.12,44.17,8700.0
2005-12-28 11:35:00,44.17,44.17,44.14,44.16,2400.0,44.17,44.17,44.14,44.16,2400.0
2005-12-28 11:40:00,44.16,44.16,44.12,44.14,8700.0,44.16,44.16,44.12,44.14,8700.0
2005-12-28 11:45:00,44.15,44.15,44.11,44.11,2600.0,44.15,44.15,44.11,44.11,2600.0
2005-12-28 11:50:00,44.12,44.12,44.1,44.1,8400.0,44.12,44.12,44.1,44.1,8400.0
2005-12-28 11:55:00,44.11,44.11,44.1,44.11,7000.0,44.11,44.11,44.1,44.11,7000.0
2005-12-28 12:00:00,44.11,44.12,44.1,44.11,4100.0,44.11,44.12,44.1,44.11,4100.0
2005-12-28 12:05:00,44.1,44.11,44.09,44.11,17000.0,44.1,44.11,44.09,44.11,17000.0
2005-12-28 12:10:00,44.1,44.15,44.1,44.12,11400.0,44.1,44.15,44.1,44.12,11400.0
2005-12-28 12:15:00,44.12,44.16,44.11,44.15,11800.0,44.12,44.16,44.11,44.15,11800.0
2005-12-28 12:20:00,44.16,44.17,44.15,44.16,6400.0,44.16,44.17,44.15,44.16,6400.0
2005-12-28 12:25:00,44.17,44.18,44.13,44.13,7000.0,44.17,44.18,44.13,44.13,7000.0
2005-12-28 12:30:00,44.13,44.14,44.11,44.13,7700.0,44.13,44.14,44.11,44.13,7700.0
2005-12-28 12:35:00,44.12,44.14,44.11,44.11,6700.0,44.12,44.14,44.11,44.11,6700.0
2005-12-28 12:40:00,44.13,44.14,44.09,44.09,19300.0,44.13,44.14,44.09,44.09,19300.0
2005-12-28 12:45:00,44.09,44.1,44.09,44.09,9900.0,44.09,44.1,44.09,44.09,9900.0
2005-12-28 12:50:00,44.09,44.11,44.09,44.09,10500.0,44.09,44.11,44.09,44.09,10500.0
2005-12-28 12:55:00,44.09,44.12,44.09,44.12,9000.0,44.09,44.12,44.09,44.12,9000.0
2005-12-28 13:00:00,44.1,44.11,44.09,44.1,7000.0,44.1,44.11,44.09,44.1,7000.0
2005-12-28 13:05:00,44.11,44.13,44.1,44.12,20200.0,44.11,44.13,44.1,44.12,20200.0
2005-12-28 13:10:00,44.12,44.13,44.12,44.12,8700.0,44.12,44.13,44.12,44.12,8700.0
2005-12-28 13:15:00,44.12,44.13,44.12,44.13,9200.0,44.12,44.13,44.12,44.13,9200.0
2005-12-28 13:20:00,44.13,44.13,44.12,44.12,5300.0,44.13,44.13,44.12,44.12,5300.0
2005-12-28 13:25:00,44.12,44.13,44.11,44.11,7600.0,44.12,44.13,44.11,44.11,7600.0
2005-12-28 13:30:00,44.11,44.16,44.11,44.16,5400.0,44.11,44.16,44.11,44.16,5400.0
2005-12-28 13:35:00,44.16,44.18,44.14,44.18,6000.0,44.16,44.18,44.14,44.18,6000.0
2005-12-28 13:40:00,44.18,44.2,44.17,44.18,9600.0,44.18,44.2,44.17,44.18,9600.0
2005-12-28 13:45:00,44.18,44.25,44.18,44.23,6000.0,44.18,44.25,44.18,44.23,6000.0
2005-12-28 13:50:00,44.23,44.23,44.2,44.21,3400.0,44.23,44.23,44.2,44.21,3400.0
2005-12-28 13:55:00,44.21,44.24,44.17,44.17,11400.0,44.21,44.24,44.17,44.17,11400.0
2005-12-28 14:00:00,44.16,44.18,44.11,44.11,5000.0,44.16,44.18,44.11,44.11,5000.0
2005-12-28 14:05:00,44.12,44.15,44.11,44.14,9500.0,44.12,44.15,44.11,44.14,9500.0
2005-12-28 14:10:00,44.13,44.17,44.12,44.15,5100.0,44.13,44.17,44.12,44.15,5100.0
2005-12-28 14:15:00,44.15,44.29,44.13,44.26,9100.0,44.15,44.29,44.13,44.26,9100.0
2005-12-28 14:20:00,44.26,44.27,44.17,44.22,10100.0,44.26,44.27,44.17,44.22,10100.0
2005-12-28 14:25:00,44.23,44.29,44.22,44.28,6700.0,44.23,44.29,44.22,44.28,6700.0
2005-12-28 14:30:00,44.27,44.29,44.25,44.27,6300.0,44.27,44.29,44.25,44.27,6300.0
2005-12-28 14:35:00,44.26,44.29,44.26,44.28,5000.0,44.26,44.29,44.26,44.28,5000.0
2005-12-28 14:40:00,44.27,44.28,44.22,44.23,9400.0,44.27,44.28,44.22,44.23,9400.0
2005-12-28 14:45:00,44.22,44.26,44.21,44.26,7200.0,44.22,44.26,44.21,44.26,7200.0
2005-12-28 14:50:00,44.27,44.3,44.24,44.3,6300.0,44.27,44.3,44.24,44.3,6300.0
2005-12-28 14:55:00,44.3,44.3,44.25,44.27,6100.0,44.3,44.3,44.25,44.27,6100.0
2005-12-28 15:00:00,44.27,44.27,44.2,44.25,8900.0,44.27,44.27,44.2,44.25,8900.0
2005-12-28 15:05:00,44.25,44.29,44.24,44.29,6300.0,44.25,44.29,44.24,44.29,6300.0
2005-12-28 15:10:00,44.29,44.3,44.28,44.29,7900.0,44.29,44.3,44.28,44.29,7900.0
2005-12-28 15:15:00,44.28,44.3,44.28,44.29,18000.0,44.28,44.3,44.28,44.29,18000.0
2005-12-28 15:20:00,44.29,44.29,44.28,44.29,18300.0,44.29,44.29,44.28,44.29,18300.0
2005-12-28 15:25:00,44.29,44.35,44.29,44.34,24200.0,44.29,44.35,44.29,44.34,24200.0
2005-12-28 15:30:00,44.34,44.35,44.33,44.33,11500.0,44.34,44.35,44.33,44.33,11500.0
2005-12-28 15:35:00,44.35,44.35,44.32,44.32,8300.0,44.35,44.35,44.32,44.32,8300.0
2005-12-28 15:40:00,44.34,44.36,44.32,44.35,16100.0,44.34,44.36,44.32,44.35,16100.0
2005-12-28 15:45:00,44.41,44.43,44.34,44.36,20700.0,44.41,44.43,44.34,44.36,20700.0
2005-12-28 15:50:00,44.36,44.4,44.34,44.34,21600.0,44.36,44.4,44.34,44.34,21600.0
2005-12-28 15:55:00,44.35,44.35,44.15,44.15,61700.0,44.35,44.35,44.15,44.15,61700.0
2005-12-29 09:30:00,44.06,44.25,44.03,44.18,69900.0,44.06,44.25,44.03,44.18,69900.0
2005-12-29 09:35:00,44.18,44.24,44.15,44.15,7700.0,44.18,44.24,44.15,44.15,7700.0
2005-12-29 09:40:00,44.15,44.16,44.07,44.16,30800.0,44.15,44.16,44.07,44.16,30800.0
2005-12-29 09:45:00,44.16,44.18,44.14,44.15,6400.0,44.16,44.18,44.14,44.15,6400.0
2005-12-29 09:50:00,44.15,44.32,43.98,44.3,27400.0,44.15,44.32,43.98,44.3,27400.0
2005-12-29 09:55:00,44.3,44.34,44.23,44.23,7500.0,44.3,44.34,44.23,44.23,7500.0
2005-12-29 10:00:00,44.22,44.22,44.15,44.15,30600.0,44.22,44.22,44.15,44.15,30600.0
2005-12-29 10:05:00,44.15,44.22,44.15,44.22,10400.0,44.15,44.22,44.15,44.22,10400.0
2005-12-29 10:10:00,44.22,44.24,44.16,44.16,14700.0,44.22,44.24,44.16,44.16,14700.0
2005-12-29 10:15:00,44.16,44.17,44.15,44.16,18800.0,44.16,44.17,44.15,44.16,18800.0
2005-12-29 10:20:00,44.15,44.16,44.15,44.16,14100.0,44.15,44.16,44.15,44.16,14100.0
2005-12-29 10:25:00,44.16,44.16,44.11,44.13,36300.0,44.16,44.16,44.11,44.13,36300.0
2005-12-29 10:30:00,44.12,44.2,44.09,44.19,13700.0,44.12,44.2,44.09,44.19,13700.0
2005-12-29 10:35:00,44.19,44.19,44.15,44.16,23100.0,44.19,44.19,44.15,44.16,23100.0
2005-12-29 10:40:00,44.15,44.18,44.14,44.18,33400.0,44.15,44.18,44.14,44.18,33400.0
2005-12-29 10:45:00,44.16,44.17,44.14,44.15,15100.0,44.16,44.17,44.14,44.15,15100.0
2005-12-29 10:50:00,44.15,44.16,44.14,44.16,18800.0,44.15,44.16,44.14,44.16,18800.0
2005-12-29 10:55:00,44.16,44.18,44.14,44.14,15300.0,44.16,44.18,44.14,44.14,15300.0
2005-12-29 11:00:00,44.15,44.18,44.14,44.18,18100.0,44.15,44.18,44.14,44.18,18100.0
2005-12-29 11:05:00,44.17,44.19,44.17,44.19,7600.0,44.17,44.19,44.17,44.19,7600.0
2005-12-29 11:10:00,44.19,44.19,44.14,44.17,17400.0,44.19,44.19,44.14,44.17,17400.0
2005-12-29 11:15:00,44.17,44.25,44.16,44.24,13800.0,44.17,44.25,44.16,44.24,13800.0
2005-12-29 11:20:00,44.24,44.25,44.17,44.18,14500.0,44.24,44.25,44.17,44.18,14500.0
2005-12-29 11:25:00,44.18,44.23,44.18,44.23,11700.0,44.18,44.23,44.18,44.23,11700.0
2005-12-29 11:30:00,44.23,44.25,44.22,44.24,6500.0,44.23,44.25,44.22,44.24,6500.0
2005-12-29 11:35:00,44.24,44.28,44.24,44.27,9300.0,44.24,44.28,44.24,44.27,9300.0
2005-12-29 11:40:00,44.28,44.3,44.27,44.29,9200.0,44.28,44.3,44.27,44.29,9200.0
2005-12-29 11:45:00,44.29,44.3,44.27,44.28,5400.0,44.29,44.3,44.27,44.28,5400.0
2005-12-29 11:50:00,44.28,44.28,44.23,44.23,10700.0,44.28,44.28,44.23,44.23,10700.0
2005-12-29 11:55:00,44.24,44.27,44.22,44.24,11200.0,44.24,44.27,44.22,44.24,11200.0
2005-12-29 12:00:00,44.25,44.25,44.23,44.25,7200.0,44.25,44.25,44.23,44.25,7200.0
2005-12-29 12:05:00,44.23,44.31,44.23,44.3,39900.0,44.23,44.31,44.23,44.3,39900.0
2005-12-29 12:10:00,44.3,44.31,44.3,44.3,34000.0,44.3,44.31,44.3,44.3,34000.0
2005-12-29 12:15:00,44.3,44.31,44.2,44.23,10400.0,44.3,44.31,44.2,44.23,10400.0
2005-12-29 12:20:00,44.24,44.26,44.23,44.23,7100.0,44.24,44.26,44.23,44.23,7100.0
2005-12-29 12:25:00,44.25,44.25,44.2,44.22,11500.0,44.25,44.25,44.2,44.22,11500.0
2005-12-29 12:30:00,44.2,44.21,44.18,44.21,38900.0,44.2,44.21,44.18,44.21,38900.0
2005-12-29 12:35:00,44.22,44.28,44.22,44.28,9800.0,44.22,44.28,44.22,44.28,9800.0
2005-12-29 12:40:00,44.29,44.34,44.27,44.34,20500.0,44.29,44.34,44.27,44.34,20500.0
2005-12-29 12:45:00,44.34,44.38,44.34,44.38,8700.0,44.34,44.38,44.34,44.38,8700.0
2005-12-29 12:50:00,44.37,44.41,44.35,44.41,12000.0,44.37,44.41,44.35,44.41,12000.0
2005-12-29 12:55:00,44.41,44.45,44.4,44.42,23300.0,44.41,44.45,44.4,44.42,23300.0
2005-12-29 13:00:00,44.43,44.43,44.37,44.41,9100.0,44.43,44.43,44.37,44.41,9100.0
2005-12-29 13:05:00,44.41,44.42,44.39,44.41,7100.0,44.41,44.42,44.39,44.41,7100.0
2005-12-29 13:10:00,44.4,44.41,44.38,44.38,8300.0,44.4,44.41,44.38,44.38,8300.0
2005-12-29 13:15:00,44.39,44.39,44.33,44.34,8700.0,44.39,44.39,44.33,44.34,8700.0
2005-12-29 13:20:00,44.34,44.34,44.25,44.26,18300.0,44.34,44.34,44.25,44.26,18300.0
2005-12-29 13:25:00,44.25,44.25,44.2,44.2,13800.0,44.25,44.25,44.2,44.2,13800.0
2005-12-29 13:30:00,44.21,44.24,44.2,44.24,10000.0,44.21,44.24,44.2,44.24,10000.0
2005-12-29 13:35:00,44.24,44.26,44.21,44.26,17000.0,44.24,44.26,44.21,44.26,17000.0
2005-12-29 13:40:00,44.25,44.25,44.21,44.23,11100.0,44.25,44.25,44.21,44.23,11100.0
2005-12-29 13:45:00,44.24,44.25,44.23,44.24,10900.0,44.24,44.25,44.23,44.24,10900.0
2005-12-29 13:50:00,44.25,44.25,44.21,44.22,19300.0,44.25,44.25,44.21,44.22,19300.0
2005-12-29 13:55:00,44.21,44.22,44.2,44.2,9600.0,44.21,44.22,44.2,44.2,9600.0
2005-12-29 14:00:00,44.21,44.21,44.2,44.21,4600.0,44.21,44.21,44.2,44.21,4600.0
2005-12-29 14:05:00,44.21,44.25,44.21,44.25,11600.0,44.21,44.25,44.21,44.25,11600.0
2005-12-29 14:10:00,44.25,44.27,44.23,44.24,22900.0,44.25,44.27,44.23,44.24,22900.0
2005-12-29 14:15:00,44.27,44.27,44.24,44.27,7300.0,44.27,44.27,44.24,44.27,7300.0
2005-12-29 14:20:00,44.29,44.29,44.23,44.24,11700.0,44.29,44.29,44.23,44.24,11700.0
2005-12-29 14:25:00,44.25,44.29,44.25,44.28,16500.0,44.25,44.29,44.25,44.28,16500.0
2005-12-29 14:30:00,44.26,44.28,44.26,44.26,9800.0,44.26,44.28,44.26,44.26,9800.0
2005-12-29 14:35:00,44.26,44.26,44.24,44.26,31400.0,44.26,44.26,44.24,44.26,31400.0
2005-12-29 14:40:00,44.27,44.27,44.25,44.26,6500.0,44.27,44.27,44.25,44.26,6500.0
2005-12-29 14:45:00,44.27,44.27,44.25,44.25,15900.0,44.27,44.27,44.25,44.25,15900.0
2005-12-29 14:50:00,44.25,44.26,44.21,44.26,69000.0,44.25,44.26,44.21,44.26,69000.0
2005-12-29 14:55:00,44.27,44.27,44.21,44.25,27100.0,44.27,44.27,44.21,44.25,27100.0
2005-12-29 15:00:00,44.25,44.25,44.22,44.23,20700.0,44.25,44.25,44.22,44.23,20700.0
2005-12-29 15:05:00,44.23,44.23,44.12,44.17,55800.0,44.23,44.23,44.12,44.17,55800.0
2005-12-29 15:10:00,44.18,44.19,44.05,44.14,45200.0,44.18,44.19,44.05,44.14,45200.0
2005-12-29 15:15:00,44.15,44.25,44.15,44.18,64100.0,44.15,44.25,44.15,44.18,64100.0
2005-12-29 15:20:00,44.17,44.26,44.15,44.2,55000.0,44.17,44.26,44.15,44.2,55000.0
2005-12-29 15:25:00,44.2,44.23,44.16,44.21,28300.0,44.2,44.23,44.16,44.21,28300.0
2005-12-29 15:30:00,44.21,44.29,44.19,44.26,47000.0,44.21,44.29,44.19,44.26,47000.0
2005-12-29 15:35:00,44.27,44.28,44.23,44.26,18700.0,44.27,44.28,44.23,44.26,18700.0
2005-12-29 15:40:00,44.26,44.26,44.15,44.18,32600.0,44.26,44.26,44.15,44.18,32600.0
2005-12-29 15:45:00,44.18,44.25,44.15,44.25,39700.0,44.18,44.25,44.15,44.25,39700.0
2005-12-29 15:50:00,44.23,44.26,44.2,44.26,36300.0,44.23,44.26,44.2,44.26,36300.0
2005-12-29 15:55:00,44.26,44.28,44.23,44.28,51200.0,44.26,44.28,44.23,44.28,51200.0
2005-12-30 09:30:00,44.01,44.3,44.0,44.0,75000.0,44.01,44.3,44.0,44.0,75000.0
2005-12-30 09:35:00,44.02,44.09,43.83,43.95,33600.0,44.02,44.09,43.83,43.95,33600.0
2005-12-30 09:40:00,43.92,43.99,43.84,43.84,12200.0,43.92,43.99,43.84,43.84,12200.0
2005-12-30 09:45:00,43.85,43.99,43.72,43.96,56400.0,43.85,43.99,43.72,43.96,56400.0
2005-12-30 09:50:00,43.94,43.95,43.87,43.94,24600.0,43.94,43.95,43.87,43.94,24600.0
2005-12-30 09:55:00,43.94,43.98,43.88,43.92,16700.0,43.94,43.98,43.88,43.92,16700.0
2005-12-30 10:00:00,43.93,43.94,43.89,43.91,15200.0,43.93,43.94,43.89,43.91,15200.0
2005-12-30 10:05:00,43.94,44.0,43.9,43.9,10900.0,43.94,44.0,43.9,43.9,10900.0
2005-12-30 10:10:00,43.9,43.92,43.86,43.89,24000.0,43.9,43.92,43.86,43.89,24000.0
2005-12-30 10:15:00,43.9,43.95,43.8,43.8,10400.0,43.9,43.95,43.8,43.8,10400.0
2005-12-30 10:20:00,43.81,43.87,43.76,43.78,17600.0,43.81,43.87,43.76,43.78,17600.0
2005-12-30 10:25:00,43.78,43.85,43.78,43.81,54500.0,43.78,43.85,43.78,43.81,54500.0
2005-12-30 10:30:00,43.8,43.88,43.8,43.85,82000.0,43.8,43.88,43.8,43.85,82000.0
2005-12-30 10:35:00,43.87,43.9,43.85,43.9,13300.0,43.87,43.9,43.85,43.9,13300.0
2005-12-30 10:40:00,43.91,43.93,43.85,43.9,24300.0,43.91,43.93,43.85,43.9,24300.0
2005-12-30 10:45:00,43.91,43.91,43.81,43.82,15800.0,43.91,43.91,43.81,43.82,15800.0
2005-12-30 10:50:00,43.88,43.91,43.85,43.86,15400.0,43.88,43.91,43.85,43.86,15400.0
2005-12-30 10:55:00,43.88,43.88,43.7,43.71,25300.0,43.88,43.88,43.7,43.71,25300.0
2005-12-30 11:00:00,43.72,43.73,43.52,43.54,27200.0,43.72,43.73,43.52,43.54,27200.0
2005-12-30 11:05:00,43.54,43.64,43.45,43.64,39400.0,43.54,43.64,43.45,43.64,39400.0
2005-12-30 11:10:00,43.64,43.65,43.55,43.55,48300.0,43.64,43.65,43.55,43.55,48300.0
2005-12-30 11:15:00,43.56,43.56,43.33,43.42,29600.0,43.56,43.56,43.33,43.42,29600.0
2005-12-30 11:20:00,43.43,43.58,43.37,43.43,21100.0,43.43,43.58,43.37,43.43,21100.0
2005-12-30 11:25:00,43.41,43.48,43.41,43.42,8100.0,43.41,43.48,43.41,43.42,8100.0
2005-12-30 11:30:00,43.42,43.48,43.41,43.48,9900.0,43.42,43.48,43.41,43.48,9900.0
2005-12-30 11:35:00,43.47,43.47,43.42,43.42,5100.0,43.47,43.47,43.42,43.42,5100.0
2005-12-30 11:40:00,43.43,43.44,43.42,43.42,21300.0,43.43,43.44,43.42,43.42,21300.0
2005-12-30 11:45:00,43.44,43.45,43.42,43.42,7400.0,43.44,43.45,43.42,43.42,7400.0
2005-12-30 11:50:00,43.43,43.45,43.42,43.43,63700.0,43.43,43.45,43.42,43.43,63700.0
2005-12-30 11:55:00,43.44,43.47,43.41,43.46,14500.0,43.44,43.47,43.41,43.46,14500.0
2005-12-30 12:00:00,43.47,43.47,43.44,43.45,11400.0,43.47,43.47,43.44,43.45,11400.0
2005-12-30 12:05:00,43.45,43.47,43.44,43.47,11900.0,43.45,43.47,43.44,43.47,11900.0
2005-12-30 12:10:00,43.48,43.57,43.44,43.45,9200.0,43.48,43.57,43.44,43.45,9200.0
2005-12-30 12:15:00,43.46,43.49,43.38,43.38,4700.0,43.46,43.49,43.38,43.38,4700.0
2005-12-30 12:20:00,43.39,43.45,43.35,43.45,9700.0,43.39,43.45,43.35,43.45,9700.0
2005-12-30 12:25:00,43.44,43.52,43.35,43.36,8600.0,43.44,43.52,43.35,43.36,8600.0
2005-12-30 12:30:00,43.36,43.38,43.35,43.37,6400.0,43.36,43.38,43.35,43.37,6400.0
2005-12-30 12:35:00,43.37,43.37,43.35,43.36,17000.0,43.37,43.37,43.35,43.36,17000.0
2005-12-30 12:40:00,43.35,43.37,43.33,43.35,19300.0,43.35,43.37,43.33,43.35,19300.0
2005-12-30 12:45:00,43.36,43.37,43.33,43.33,8500.0,43.36,43.37,43.33,43.33,8500.0
2005-12-30 12:50:00,43.35,43.35,43.25,43.25,37100.0,43.35,43.35,43.25,43.25,37100.0
2005-12-30 12:55:00,43.27,43.27,43.16,43.19,23700.0,43.27,43.27,43.16,43.19,23700.0
2005-12-30 13:00:00,43.19,43.2,43.18,43.2,14400.0,43.19,43.2,43.18,43.2,14400.0
2005-12-30 13:05:00,43.2,43.2,43.16,43.19,17100.0,43.2,43.2,43.16,43.19,17100.0
2005-12-30 13:10:00,43.2,43.25,43.16,43.25,18900.0,43.2,43.25,43.16,43.25,18900.0
2005-12-30 13:15:00,43.27,43.36,43.2,43.24,10300.0,43.27,43.36,43.2,43.24,10300.0
2005-12-30 13:20:00,43.24,43.25,43.08,43.08,10600.0,43.24,43.25,43.08,43.08,10600.0
2005-12-30 13:25:00,43.09,43.15,43.06,43.13,14800.0,43.09,43.15,43.06,43.13,14800.0
2005-12-30 13:30:00,43.13,43.14,43.12,43.14,7300.0,43.13,43.14,43.12,43.14,7300.0
2005-12-30 13:35:00,43.14,43.23,43.14,43.22,8600.0,43.14,43.23,43.14,43.22,8600.0
2005-12-30 13:40:00,43.23,43.23,43.17,43.17,8600.0,43.23,43.23,43.17,43.17,8600.0
2005-12-30 13:45:00,43.19,43.22,43.19,43.22,7200.0,43.19,43.22,43.19,43.22,7200.0
2005-12-30 13:50:00,43.23,43.24,43.15,43.19,9900.0,43.23,43.24,43.15,43.19,9900.0
2005-12-30 13:55:00,43.2,43.23,43.2,43.21,5100.0,43.2,43.23,43.2,43.21,5100.0
2005-12-30 14:00:00,43.21,43.24,43.2,43.2,6100.0,43.21,43.24,43.2,43.2,6100.0
2005-12-30 14:05:00,43.21,43.25,43.21,43.24,10200.0,43.21,43.25,43.21,43.24,10200.0
2005-12-30 14:10:00,43.25,43.26,43.24,43.25,6400.0,43.25,43.26,43.24,43.25,6400.0
2005-12-30 14:15:00,43.25,43.25,43.14,43.22,17000.0,43.25,43.25,43.14,43.22,17000.0
2005-12-30 14:20:00,43.22,43.22,43.14,43.16,27900.0,43.22,43.22,43.14,43.16,27900.0
2005-12-30 14:25:00,43.16,43.17,43.05,43.05,20800.0,43.16,43.17,43.05,43.05,20800.0
2005-12-30 14:30:00,43.06,43.08,42.98,43.0,23500.0,43.06,43.08,42.98,43.0,23500.0
2005-12-30 14:35:00,43.01,43.09,43.01,43.06,30500.0,43.01,43.09,43.01,43.06,30500.0
2005-12-30 14:40:00,43.07,43.08,43.02,43.02,12800.0,43.07,43.08,43.02,43.02,12800.0
2005-12-30 14:45:00,43.03,43.04,42.99,43.03,20100.0,43.03,43.04,42.99,43.03,20100.0
2005-12-30 14:50:00,43.04,43.09,43.01,43.09,24600.0,43.04,43.09,43.01,43.09,24600.0
2005-12-30 14:55:00,43.09,43.12,43.07,43.08,15900.0,43.09,43.12,43.07,43.08,15900.0
2005-12-30 15:00:00,43.08,43.09,43.04,43.05,14600.0,43.08,43.09,43.04,43.05,14600.0
2005-12-30 15:05:00,43.06,43.07,42.98,43.0,16700.0,43.06,43.07,42.98,43.0,16700.0
2005-12-30 15:10:00,43.01,43.04,42.98,43.04,24400.0,43.01,43.04,42.98,43.04,24400.0
2005-12-30 15:15:00,43.04,43.04,42.91,42.98,29000.0,43.04,43.04,42.91,42.98,29000.0
2005-12-30 15:20:00,42.98,43.05,42.96,43.04,21700.0,42.98,43.05,42.96,43.04,21700.0
2005-12-30 15:25:00,43.06,43.08,43.04,43.07,14800.0,43.06,43.08,43.04,43.07,14800.0
2005-12-30 15:30:00,43.08,43.12,43.06,43.1,18300.0,43.08,43.12,43.06,43.1,18300.0
2005-12-30 15:35:00,43.11,43.18,43.08,43.14,25400.0,43.11,43.18,43.08,43.14,25400.0
2005-12-30 15:40:00,43.14,43.14,43.03,43.04,34100.0,43.14,43.14,43.03,43.04,34100.0
2005-12-30 15:45:00,43.04,43.04,42.97,43.02,35500.0,43.04,43.04,42.97,43.02,35500.0
2005-12-30 15:50:00,43.02,43.07,42.98,43.06,53100.0,43.02,43.07,42.98,43.06,53100.0
2005-12-30 15:55:00,43.06,43.07,42.93,42.93,77300.0,43.06,43.07,42.93,42.93,77300.0
2006-01-03 09:30:00,42.99,43.18,42.91,43.09,91800.0,42.99,43.18,42.91,43.09,91800.0
2006-01-03 09:35:00,43.09,43.09,42.89,42.96,34000.0,43.09,43.09,42.89,42.96,34000.0
2006-01-03 09:40:00,42.93,42.95,42.85,42.94,33500.0,42.93,42.95,42.85,42.94,33500.0
2006-01-03 09:45:00,42.93,42.95,42.86,42.86,22600.0,42.93,42.95,42.86,42.86,22600.0
2006-01-03 09:50:00,42.82,42.85,42.79,42.79,17900.0,42.82,42.85,42.79,42.79,17900.0
2006-01-03 09:55:00,42.81,42.85,42.78,42.84,19000.0,42.81,42.85,42.78,42.84,19000.0
2006-01-03 10:00:00,42.84,42.87,42.7,42.72,41200.0,42.84,42.87,42.7,42.72,41200.0
2006-01-03 10:05:00,42.72,42.75,42.47,42.53,40100.0,42.72,42.75,42.47,42.53,40100.0
2006-01-03 10:10:00,42.54,42.56,42.27,42.28,35800.0,42.54,42.56,42.27,42.28,35800.0
2006-01-03 10:15:00,42.28,42.42,42.28,42.41,42700.0,42.28,42.42,42.28,42.41,42700.0
2006-01-03 10:20:00,42.4,42.47,42.34,42.36,35400.0,42.4,42.47,42.34,42.36,35400.0
2006-01-03 10:25:00,42.35,42.36,42.01,42.19,76200.0,42.35,42.36,42.01,42.19,76200.0
2006-01-03 10:30:00,42.18,42.2,42.15,42.2,39800.0,42.18,42.2,42.15,42.2,39800.0
2006-01-03 10:35:00,42.19,42.2,42.18,42.18,29600.0,42.19,42.2,42.18,42.18,29600.0
2006-01-03 10:40:00,42.19,42.23,42.18,42.23,36800.0,42.19,42.23,42.18,42.23,36800.0
2006-01-03 10:45:00,42.23,42.23,42.19,42.19,21900.0,42.23,42.23,42.19,42.19,21900.0
2006-01-03 10:50:00,42.2,42.2,42.19,42.2,16900.0,42.2,42.2,42.19,42.2,16900.0
2006-01-03 10:55:00,42.2,42.2,42.18,42.18,23200.0,42.2,42.2,42.18,42.18,23200.0
2006-01-03 11:00:00,42.18,42.22,42.18,42.21,48300.0,42.18,42.22,42.18,42.21,48300.0
2006-01-03 11:05:00,42.21,42.31,42.17,42.31,44100.0,42.21,42.31,42.17,42.31,44100.0
2006-01-03 11:10:00,42.33,42.35,42.2,42.26,22700.0,42.33,42.35,42.2,42.26,22700.0
2006-01-03 11:15:00,42.25,42.29,42.23,42.25,39500.0,42.25,42.29,42.23,42.25,39500.0
2006-01-03 11:20:00,42.26,42.26,42.22,42.22,23300.0,42.26,42.26,42.22,42.22,23300.0
2006-01-03 11:25:00,42.22,42.26,42.2,42.22,29200.0,42.22,42.26,42.2,42.22,29200.0
2006-01-03 11:30:00,42.22,42.22,42.2,42.21,18600.0,42.22,42.22,42.2,42.21,18600.0
2006-01-03 11:35:00,42.21,42.28,42.19,42.28,24800.0,42.21,42.28,42.19,42.28,24800.0
2006-01-03 11:40:00,42.27,42.29,42.25,42.29,13500.0,42.27,42.29,42.25,42.29,13500.0
2006-01-03 11:45:00,42.29,42.29,42.18,42.22,25600.0,42.29,42.29,42.18,42.22,25600.0
2006-01-03 11:50:00,42.22,42.22,42.15,42.2,23000.0,42.22,42.22,42.15,42.2,23000.0
2006-01-03 11:55:00,42.2,42.24,42.19,42.23,27800.0,42.2,42.24,42.19,42.23,27800.0
2006-01-03 12:00:00,42.24,42.27,42.22,42.24,13600.0,42.24,42.27,42.22,42.24,13600.0
2006-01-03 12:05:00,42.24,42.35,42.24,42.33,34000.0,42.24,42.35,42.24,42.33,34000.0
2006-01-03 12:10:00,42.32,42.4,42.27,42.39,38600.0,42.32,42.4,42.27,42.39,38600.0
2006-01-03 12:15:00,42.39,42.41,42.37,42.38,24800.0,42.39,42.41,42.37,42.38,24800.0
2006-01-03 12:20:00,42.38,42.48,42.38,42.47,17600.0,42.38,42.48,42.38,42.47,17600.0
2006-01-03 12:25:00,42.47,42.49,42.42,42.42,23800.0,42.47,42.49,42.42,42.42,23800.0
2006-01-03 12:30:00,42.42,42.51,42.39,42.49,26400.0,42.42,42.51,42.39,42.49,26400.0
2006-01-03 12:35:00,42.5,42.53,42.5,42.53,8500.0,42.5,42.53,42.5,42.53,8500.0
2006-01-03 12:40:00,42.52,42.53,42.49,42.49,15100.0,42.52,42.53,42.49,42.49,15100.0
2006-01-03 12:45:00,42.51,42.52,42.45,42.5,35100.0,42.51,42.52,42.45,42.5,35100.0
2006-01-03 12:50:00,42.5,42.6,42.49,42.59,23400.0,42.5,42.6,42.49,42.59,23400.0
2006-01-03 12:55:00,42.61,42.62,42.54,42.57,16000.0,42.61,42.62,42.54,42.57,16000.0
2006-01-03 13:00:00,42.58,42.6,42.52,42.54,18300.0,42.58,42.6,42.52,42.54,18300.0
2006-01-03 13:05:00,42.54,42.55,42.48,42.49,9600.0,42.54,42.55,42.48,42.49,9600.0
2006-01-03 13:10:00,42.49,42.49,42.38,42.38,19400.0,42.49,42.49,42.38,42.38,19400.0
2006-01-03 13:15:00,42.4,42.43,42.38,42.4,24200.0,42.4,42.43,42.38,42.4,24200.0
2006-01-03 13:20:00,42.41,42.46,42.35,42.38,25000.0,42.41,42.46,42.35,42.38,25000.0
2006-01-03 13:25:00,42.38,42.38,42.37,42.37,6900.0,42.38,42.38,42.37,42.37,6900.0
2006-01-03 13:30:00,42.38,42.39,42.35,42.35,16400.0,42.38,42.39,42.35,42.35,16400.0
2006-01-03 13:35:00,42.35,42.39,42.34,42.37,16500.0,42.35,42.39,42.34,42.37,16500.0
2006-01-03 13:40:00,42.38,42.41,42.36,42.39,15000.0,42.38,42.41,42.36,42.39,15000.0
2006-01-03 13:45:00,42.39,42.43,42.39,42.42,12000.0,42.39,42.43,42.39,42.42,12000.0
2006-01-03 13:50:00,42.42,42.43,42.41,42.41,23100.0,42.42,42.43,42.41,42.41,23100.0
2006-01-03 13:55:00,42.41,42.42,42.35,42.36,34700.0,42.41,42.42,42.35,42.36,34700.0
2006-01-03 14:00:00,42.35,42.53,42.34,42.51,37600.0,42.35,42.53,42.34,42.51,37600.0
2006-01-03 14:05:00,42.51,42.69,42.45,42.69,40500.0,42.51,42.69,42.45,42.69,40500.0
2006-01-03 14:10:00,42.69,42.76,42.58,42.58,48900.0,42.69,42.76,42.58,42.58,48900.0
2006-01-03 14:15:00,42.59,42.61,42.57,42.58,53900.0,42.59,42.61,42.57,42.58,53900.0
2006-01-03 14:20:00,42.58,42.6,42.46,42.46,50600.0,42.58,42.6,42.46,42.46,50600.0
2006-01-03 14:25:00,42.46,42.53,42.35,42.51,79300.0,42.46,42.53,42.35,42.51,79300.0
2006-01-03 14:30:00,42.52,42.58,42.51,42.58,47100.0,42.52,42.58,42.51,42.58,47100.0
2006-01-03 14:35:00,42.58,42.64,42.58,42.63,44800.0,42.58,42.64,42.58,42.63,44800.0
2006-01-03 14:40:00,42.62,42.63,42.59,42.6,31100.0,42.62,42.63,42.59,42.6,31100.0
2006-01-03 14:45:00,42.61,42.64,42.57,42.58,34100.0,42.61,42.64,42.57,42.58,34100.0
2006-01-03 14:50:00,42.58,42.68,42.57,42.66,23600.0,42.58,42.68,42.57,42.66,23600.0
2006-01-03 14:55:00,42.66,42.66,42.59,42.61,27500.0,42.66,42.66,42.59,42.61,27500.0
2006-01-03 15:00:00,42.61,42.79,42.6,42.72,84200.0,42.61,42.79,42.6,42.72,84200.0
2006-01-03 15:05:00,42.73,42.78,42.71,42.72,61600.0,42.73,42.78,42.71,42.72,61600.0
2006-01-03 15:10:00,42.72,42.77,42.66,42.77,55300.0,42.72,42.77,42.66,42.77,55300.0
2006-01-03 15:15:00,42.76,42.79,42.73,42.79,36700.0,42.76,42.79,42.73,42.79,36700.0
2006-01-03 15:20:00,42.8,42.81,42.77,42.8,57200.0,42.8,42.81,42.77,42.8,57200.0
2006-01-03 15:25:00,42.8,42.8,42.78,42.8,27200.0,42.8,42.8,42.78,42.8,27200.0
2006-01-03 15:30:00,42.8,42.86,42.79,42.84,64000.0,42.8,42.86,42.79,42.84,64000.0
2006-01-03 15:35:00,42.84,42.86,42.83,42.85,39600.0,42.84,42.86,42.83,42.85,39600.0
2006-01-03 15:40:00,42.85,42.94,42.79,42.8,80700.0,42.85,42.94,42.79,42.8,80700.0
2006-01-03 15:45:00,42.8,42.88,42.76,42.86,57800.0,42.8,42.88,42.76,42.86,57800.0
2006-01-03 15:50:00,42.86,42.89,42.8,42.8,112400.0,42.86,42.89,42.8,42.8,112400.0
2006-01-03 15:55:00,42.8,42.81,42.7,42.81,94100.0,42.8,42.81,42.7,42.81,94100.0
2006-01-04 09:30:00,42.99,43.0,42.65,42.67,122000.0,42.99,43.0,42.65,42.67,122000.0
2006-01-04 09:35:00,42.65,42.73,42.36,42.37,36900.0,42.65,42.73,42.36,42.37,36900.0
2006-01-04 09:40:00,42.38,42.4,42.0,42.1,67800.0,42.38,42.4,42.0,42.1,67800.0
2006-01-04 09:45:00,42.1,42.25,42.07,42.15,55400.0,42.1,42.25,42.07,42.15,55400.0
2006-01-04 09:50:00,42.14,42.15,41.96,42.02,39700.0,42.14,42.15,41.96,42.02,39700.0
2006-01-04 09:55:00,42.03,42.1,42.0,42.05,40100.0,42.03,42.1,42.0,42.05,40100.0
2006-01-04 10:00:00,42.05,42.1,41.91,42.1,89400.0,42.05,42.1,41.91,42.1,89400.0
2006-01-04 10:05:00,42.09,42.1,42.02,42.09,74200.0,42.09,42.1,42.02,42.09,74200.0
2006-01-04 10:10:00,42.08,42.12,42.05,42.05,13500.0,42.08,42.12,42.05,42.05,13500.0
2006-01-04 10:15:00,42.09,42.15,42.08,42.14,42400.0,42.09,42.15,42.08,42.14,42400.0
2006-01-04 10:20:00,42.15,42.21,42.14,42.2,37900.0,42.15,42.21,42.14,42.2,37900.0
2006-01-04 10:25:00,42.23,42.25,42.12,42.12,35300.0,42.23,42.25,42.12,42.12,35300.0
2006-01-04 10:30:00,42.14,42.19,42.12,42.19,49700.0,42.14,42.19,42.12,42.19,49700.0
2006-01-04 10:35:00,42.18,42.21,42.12,42.18,32700.0,42.18,42.21,42.12,42.18,32700.0
2006-01-04 10:40:00,42.18,42.2,42.12,42.12,30300.0,42.18,42.2,42.12,42.12,30300.0
2006-01-04 10:45:00,42.12,42.12,41.95,41.95,80600.0,42.12,42.12,41.95,41.95,80600.0
2006-01-04 10:50:00,41.95,42.01,41.92,42.01,69200.0,41.95,42.01,41.92,42.01,69200.0
2006-01-04 10:55:00,42.02,42.08,42.01,42.04,29600.0,42.02,42.08,42.01,42.04,29600.0
2006-01-04 11:00:00,42.04,42.05,42.0,42.03,44900.0,42.04,42.05,42.0,42.03,44900.0
2006-01-04 11:05:00,42.04,42.04,42.0,42.04,28600.0,42.04,42.04,42.0,42.04,28600.0
2006-01-04 11:10:00,42.04,42.05,42.01,42.05,27900.0,42.04,42.05,42.01,42.05,27900.0
2006-01-04 11:15:00,42.06,42.15,42.06,42.12,18400.0,42.06,42.15,42.06,42.12,18400.0
2006-01-04 11:20:00,42.12,42.28,42.12,42.27,41700.0,42.12,42.28,42.12,42.27,41700.0
2006-01-04 11:25:00,42.28,42.31,42.15,42.2,36600.0,42.28,42.31,42.15,42.2,36600.0
2006-01-04 11:30:00,42.2,42.33,42.2,42.31,34600.0,42.2,42.33,42.2,42.31,34600.0
2006-01-04 11:35:00,42.31,42.35,42.2,42.29,64100.0,42.31,42.35,42.2,42.29,64100.0
2006-01-04 11:40:00,42.29,42.31,42.29,42.3,21500.0,42.29,42.31,42.29,42.3,21500.0
2006-01-04 11:45:00,42.32,42.35,42.25,42.27,26700.0,42.32,42.35,42.25,42.27,26700.0
2006-01-04 11:50:00,42.28,42.36,42.27,42.32,13800.0,42.28,42.36,42.27,42.32,13800.0
2006-01-04 11:55:00,42.32,42.33,42.28,42.31,14700.0,42.32,42.33,42.28,42.31,14700.0
2006-01-04 12:00:00,42.33,42.35,42.3,42.33,24800.0,42.33,42.35,42.3,42.33,24800.0
2006-01-04 12:05:00,42.33,42.39,42.26,42.38,22600.0,42.33,42.39,42.26,42.38,22600.0
2006-01-04 12:10:00,42.38,42.38,42.35,42.35,26500.0,42.38,42.38,42.35,42.35,26500.0
2006-01-04 12:15:00,42.35,42.35,42.32,42.35,15600.0,42.35,42.35,42.32,42.35,15600.0
2006-01-04 12:20:00,42.34,42.37,42.34,42.36,24500.0,42.34,42.37,42.34,42.36,24500.0
2006-01-04 12:25:00,42.35,42.37,42.19,42.34,22300.0,42.35,42.37,42.19,42.34,22300.0
2006-01-04 12:30:00,42.34,42.35,42.31,42.33,24900.0,42.34,42.35,42.31,42.33,24900.0
2006-01-04 12:35:00,42.33,42.35,42.31,42.34,21000.0,42.33,42.35,42.31,42.34,21000.0
2006-01-04 12:40:00,42.35,42.37,42.32,42.35,9800.0,42.35,42.37,42.32,42.35,9800.0
2006-01-04 12:45:00,42.37,42.39,42.32,42.35,8500.0,42.37,42.39,42.32,42.35,8500.0
2006-01-04 12:50:00,42.35,42.38,42.33,42.37,13600.0,42.35,42.38,42.33,42.37,13600.0
2006-01-04 12:55:00,42.37,42.38,42.34,42.34,12200.0,42.37,42.38,42.34,42.34,12200.0
2006-01-04 13:00:00,42.38,42.38,42.19,42.24,17500.0,42.38,42.38,42.19,42.24,17500.0
2006-01-04 13:05:00,42.22,42.24,42.17,42.18,14200.0,42.22,42.24,42.17,42.18,14200.0
2006-01-04 13:10:00,42.17,42.19,42.17,42.18,13300.0,42.17,42.19,42.17,42.18,13300.0
2006-01-04 13:15:00,42.18,42.33,42.18,42.31,20200.0,42.18,42.33,42.18,42.31,20200.0
2006-01-04 13:20:00,42.3,42.31,42.28,42.3,9900.0,42.3,42.31,42.28,42.3,9900.0
2006-01-04 13:25:00,42.3,42.34,42.27,42.33,11200.0,42.3,42.34,42.27,42.33,11200.0
2006-01-04 13:30:00,42.34,42.38,42.17,42.18,17600.0,42.34,42.38,42.17,42.18,17600.0
2006-01-04 13:35:00,42.19,42.27,42.16,42.24,16900.0,42.19,42.27,42.16,42.24,16900.0
2006-01-04 13:40:00,42.25,42.37,42.22,42.36,31800.0,42.25,42.37,42.22,42.36,31800.0
2006-01-04 13:45:00,42.34,42.34,42.28,42.32,15600.0,42.34,42.34,42.28,42.32,15600.0
2006-01-04 13:50:00,42.33,42.39,42.33,42.37,22700.0,42.33,42.39,42.33,42.37,22700.0
2006-01-04 13:55:00,42.37,42.39,42.35,42.37,20100.0,42.37,42.39,42.35,42.37,20100.0
2006-01-04 14:00:00,42.37,42.39,42.36,42.39,8900.0,42.37,42.39,42.36,42.39,8900.0
2006-01-04 14:05:00,42.39,42.43,42.33,42.33,25300.0,42.39,42.43,42.33,42.33,25300.0
2006-01-04 14:10:00,42.33,42.34,42.21,42.22,28600.0,42.33,42.34,42.21,42.22,28600.0
2006-01-04 14:15:00,42.19,42.3,42.15,42.25,35900.0,42.19,42.3,42.15,42.25,35900.0
2006-01-04 14:20:00,42.26,42.28,42.12,42.14,30000.0,42.26,42.28,42.12,42.14,30000.0
2006-01-04 14:25:00,42.14,42.27,42.14,42.26,41900.0,42.14,42.27,42.14,42.26,41900.0
2006-01-04 14:30:00,42.26,42.27,42.17,42.19,31900.0,42.26,42.27,42.17,42.19,31900.0
2006-01-04 14:35:00,42.19,42.27,42.19,42.23,50500.0,42.19,42.27,42.19,42.23,50500.0
2006-01-04 14:40:00,42.22,42.24,42.15,42.19,50500.0,42.22,42.24,42.15,42.19,50500.0
2006-01-04 14:45:00,42.19,42.19,42.13,42.15,41000.0,42.19,42.19,42.13,42.15,41000.0
2006-01-04 14:50:00,42.15,42.19,42.09,42.09,59600.0,42.15,42.19,42.09,42.09,59600.0
2006-01-04 14:55:00,42.09,42.18,42.05,42.09,66400.0,42.09,42.18,42.05,42.09,66400.0
2006-01-04 15:00:00,42.08,42.24,42.07,42.15,43300.0,42.08,42.24,42.07,42.15,43300.0
2006-01-04 15:05:00,42.16,42.23,42.16,42.22,22000.0,42.16,42.23,42.16,42.22,22000.0
2006-01-04 15:10:00,42.21,42.21,42.1,42.1,36400.0,42.21,42.21,42.1,42.1,36400.0
2006-01-04 15:15:00,42.11,42.15,42.1,42.15,22200.0,42.11,42.15,42.1,42.15,22200.0
2006-01-04 15:20:00,42.14,42.23,42.14,42.23,16400.0,42.14,42.23,42.14,42.23,16400.0
2006-01-04 15:25:00,42.23,42.33,42.23,42.33,20400.0,42.23,42.33,42.23,42.33,20400.0
2006-01-04 15:30:00,42.34,42.41,42.33,42.38,34200.0,42.34,42.41,42.33,42.38,34200.0
2006-01-04 15:35:00,42.39,42.39,42.37,42.38,41200.0,42.39,42.39,42.37,42.38,41200.0
2006-01-04 15:40:00,42.39,42.46,42.37,42.46,41200.0,42.39,42.46,42.37,42.46,41200.0
2006-01-04 15:45:00,42.46,42.51,42.45,42.49,50000.0,42.46,42.51,42.45,42.49,50000.0
2006-01-04 15:50:00,42.49,42.56,42.44,42.56,66700.0,42.49,42.56,42.44,42.56,66700.0
2006-01-04 15:55:00,42.54,42.56,42.49,42.56,98800.0,42.54,42.56,42.49,42.56,98800.0
2006-01-05 09:30:00,42.66,42.66,42.32,42.42,100900.0,42.66,42.66,42.32,42.42,100900.0
2006-01-05 09:35:00,42.49,42.57,42.13,42.22,51600.0,42.49,42.57,42.13,42.22,51600.0
2006-01-05 09:40:00,42.22,42.4,42.14,42.4,40400.0,42.22,42.4,42.14,42.4,40400.0
2006-01-05 09:45:00,42.16,42.16,42.01,42.02,51500.0,42.16,42.16,42.01,42.02,51500.0
2006-01-05 09:50:00,42.05,42.25,41.96,41.97,43300.0,42.05,42.25,41.96,41.97,43300.0
2006-01-05 09:55:00,41.96,41.98,41.88,41.89,25600.0,41.96,41.98,41.88,41.89,25600.0
2006-01-05 10:00:00,41.9,41.98,41.81,41.82,88800.0,41.9,41.98,41.81,41.82,88800.0
2006-01-05 10:05:00,41.82,42.0,41.78,41.83,54900.0,41.82,42.0,41.78,41.83,54900.0
2006-01-05 10:10:00,41.82,41.85,41.77,41.77,31200.0,41.82,41.85,41.77,41.77,31200.0
2006-01-05 10:15:00,41.77,41.77,41.56,41.77,85000.0,41.77,41.77,41.56,41.77,85000.0
2006-01-05 10:20:00,41.77,41.79,41.73,41.75,18300.0,41.77,41.79,41.73,41.75,18300.0
2006-01-05 10:25:00,41.75,41.87,41.75,41.79,44600.0,41.75,41.87,41.75,41.79,44600.0
2006-01-05 10:30:00,41.77,41.84,41.75,41.8,20900.0,41.77,41.84,41.75,41.8,20900.0
2006-01-05 10:35:00,41.81,41.82,41.75,41.78,31800.0,41.81,41.82,41.75,41.78,31800.0
2006-01-05 10:40:00,41.78,41.78,41.58,41.74,59800.0,41.78,41.78,41.58,41.74,59800.0
2006-01-05 10:45:00,41.74,41.77,41.62,41.65,23100.0,41.74,41.77,41.62,41.65,23100.0
2006-01-05 10:50:00,41.65,41.68,41.63,41.64,34300.0,41.65,41.68,41.63,41.64,34300.0
2006-01-05 10:55:00,41.65,41.98,41.58,41.98,60900.0,41.65,41.98,41.58,41.98,60900.0
2006-01-05 11:00:00,41.98,42.09,41.88,41.88,39400.0,41.98,42.09,41.88,41.88,39400.0
2006-01-05 11:05:00,41.88,41.88,41.76,41.81,34700.0,41.88,41.88,41.76,41.81,34700.0
2006-01-05 11:10:00,41.8,41.86,41.73,41.8,22300.0,41.8,41.86,41.73,41.8,22300.0
2006-01-05 11:15:00,41.8,41.81,41.77,41.8,15000.0,41.8,41.81,41.77,41.8,15000.0
2006-01-05 11:20:00,41.8,41.81,41.74,41.79,17600.0,41.8,41.81,41.74,41.79,17600.0
2006-01-05 11:25:00,41.79,41.8,41.78,41.8,7100.0,41.79,41.8,41.78,41.8,7100.0
2006-01-05 11:30:00,41.79,41.9,41.78,41.9,45400.0,41.79,41.9,41.78,41.9,45400.0
2006-01-05 11:35:00,41.9,42.05,41.9,42.0,46000.0,41.9,42.05,41.9,42.0,46000.0
2006-01-05 11:40:00,42.0,42.0,41.98,42.0,20700.0,42.0,42.0,41.98,42.0,20700.0
2006-01-05 11:45:00,41.98,42.0,41.97,41.98,17700.0,41.98,42.0,41.97,41.98,17700.0
2006-01-05 11:50:00,41.99,42.0,41.95,41.98,54700.0,41.99,42.0,41.95,41.98,54700.0
2006-01-05 11:55:00,41.97,41.99,41.96,41.99,15200.0,41.97,41.99,41.96,41.99,15200.0
2006-01-05 12:00:00,41.98,42.0,41.96,41.99,15100.0,41.98,42.0,41.96,41.99,15100.0
2006-01-05 12:05:00,41.99,42.02,41.98,42.0,22600.0,41.99,42.02,41.98,42.0,22600.0
2006-01-05 12:10:00,41.98,42.02,41.98,42.01,64800.0,41.98,42.02,41.98,42.01,64800.0
2006-01-05 12:15:00,42.01,42.01,41.98,42.0,41300.0,42.01,42.01,41.98,42.0,41300.0
2006-01-05 12:20:00,41.99,42.0,41.99,41.99,12500.0,41.99,42.0,41.99,41.99,12500.0
2006-01-05 12:25:00,42.0,42.0,41.98,41.99,18000.0,42.0,42.0,41.98,41.99,18000.0
2006-01-05 12:30:00,41.99,41.99,41.97,41.99,21700.0,41.99,41.99,41.97,41.99,21700.0
2006-01-05 12:35:00,41.98,41.99,41.97,41.99,47400.0,41.98,41.99,41.97,41.99,47400.0
2006-01-05 12:40:00,41.99,42.0,41.96,41.99,24500.0,41.99,42.0,41.96,41.99,24500.0
2006-01-05 12:45:00,41.98,41.99,41.9,41.95,8900.0,41.98,41.99,41.9,41.95,8900.0
2006-01-05 12:50:00,41.97,41.98,41.93,41.95,12400.0,41.97,41.98,41.93,41.95,12400.0
2006-01-05 12:55:00,41.95,41.97,41.81,41.86,18900.0,41.95,41.97,41.81,41.86,18900.0
2006-01-05 13:00:00,41.87,41.87,41.83,41.87,23400.0,41.87,41.87,41.83,41.87,23400.0
2006-01-05 13:05:00,41.87,41.94,41.84,41.91,50800.0,41.87,41.94,41.84,41.91,50800.0
2006-01-05 13:10:00,41.91,41.94,41.85,41.91,34000.0,41.91,41.94,41.85,41.91,34000.0
2006-01-05 13:15:00,41.88,41.91,41.84,41.84,18300.0,41.88,41.91,41.84,41.84,18300.0
2006-01-05 13:20:00,41.81,41.91,41.81,41.9,68900.0,41.81,41.91,41.81,41.9,68900.0
2006-01-05 13:25:00,41.9,41.91,41.88,41.9,15000.0,41.9,41.91,41.88,41.9,15000.0
2006-01-05 13:30:00,41.9,41.91,41.89,41.91,10300.0,41.9,41.91,41.89,41.91,10300.0
2006-01-05 13:35:00,41.9,41.91,41.89,41.91,8600.0,41.9,41.91,41.89,41.91,8600.0
2006-01-05 13:40:00,41.89,41.91,41.88,41.91,18200.0,41.89,41.91,41.88,41.91,18200.0
2006-01-05 13:45:00,41.91,41.91,41.88,41.89,14800.0,41.91,41.91,41.88,41.89,14800.0
2006-01-05 13:50:00,41.89,41.9,41.86,41.86,17400.0,41.89,41.9,41.86,41.86,17400.0
2006-01-05 13:55:00,41.86,41.88,41.77,41.8,31200.0,41.86,41.88,41.77,41.8,31200.0
2006-01-05 14:00:00,41.8,41.88,41.77,41.88,50600.0,41.8,41.88,41.77,41.88,50600.0
2006-01-05 14:05:00,41.85,41.88,41.76,41.79,19000.0,41.85,41.88,41.76,41.79,19000.0
2006-01-05 14:10:00,41.78,41.8,41.78,41.8,13000.0,41.78,41.8,41.78,41.8,13000.0
2006-01-05 14:15:00,41.79,41.89,41.76,41.85,38100.0,41.79,41.89,41.76,41.85,38100.0
2006-01-05 14:20:00,41.87,41.9,41.79,41.88,99900.0,41.87,41.9,41.79,41.88,99900.0
2006-01-05 14:25:00,41.87,41.9,41.75,41.88,33900.0,41.87,41.9,41.75,41.88,33900.0
2006-01-05 14:30:00,41.88,41.93,41.88,41.91,55600.0,41.88,41.93,41.88,41.91,55600.0
2006-01-05 14:35:00,41.9,41.93,41.88,41.88,27400.0,41.9,41.93,41.88,41.88,27400.0
2006-01-05 14:40:00,41.88,41.92,41.77,41.79,32400.0,41.88,41.92,41.77,41.79,32400.0
2006-01-05 14:45:00,41.79,41.82,41.75,41.78,31800.0,41.79,41.82,41.75,41.78,31800.0
2006-01-05 14:50:00,41.76,41.79,41.74,41.75,21500.0,41.76,41.79,41.74,41.75,21500.0
2006-01-05 14:55:00,41.75,41.8,41.71,41.8,17700.0,41.75,41.8,41.71,41.8,17700.0
2006-01-05 15:00:00,41.79,41.8,41.74,41.79,36900.0,41.79,41.8,41.74,41.79,36900.0
2006-01-05 15:05:00,41.79,41.8,41.75,41.75,58800.0,41.79,41.8,41.75,41.75,58800.0
2006-01-05 15:10:00,41.75,41.82,41.75,41.8,15500.0,41.75,41.82,41.75,41.8,15500.0
2006-01-05 15:15:00,41.8,41.87,41.8,41.84,15100.0,41.8,41.87,41.8,41.84,15100.0
2006-01-05 15:20:00,41.85,41.89,41.84,41.89,13900.0,41.85,41.89,41.84,41.89,13900.0
2006-01-05 15:25:00,41.87,41.9,41.81,41.84,49500.0,41.87,41.9,41.81,41.84,49500.0
2006-01-05 15:30:00,41.86,41.92,41.83,41.89,55500.0,41.86,41.92,41.83,41.89,55500.0
2006-01-05 15:35:00,41.92,41.93,41.89,41.92,35600.0,41.92,41.93,41.89,41.92,35600.0
2006-01-05 15:40:00,41.92,41.96,41.88,41.96,35200.0,41.92,41.96,41.88,41.96,35200.0
2006-01-05 15:45:00,41.95,41.97,41.83,41.87,36900.0,41.95,41.97,41.83,41.87,36900.0
2006-01-05 15:50:00,41.86,41.93,41.86,41.9,47400.0,41.86,41.93,41.86,41.9,47400.0
2006-01-05 15:55:00,41.9,41.9,41.79,41.89,81600.0,41.9,41.9,41.79,41.89,81600.0
2006-01-06 09:30:00,41.95,42.0,41.86,41.97,89700.0,41.95,42.0,41.86,41.97,89700.0
2006-01-06 09:35:00,41.98,42.06,41.92,41.98,123800.0,41.98,42.06,41.92,41.98,123800.0
2006-01-06 09:40:00,42.01,42.01,41.98,42.01,33300.0,42.01,42.01,41.98,42.01,33300.0
2006-01-06 09:45:00,42.01,42.01,41.94,41.98,38000.0,42.01,42.01,41.94,41.98,38000.0
2006-01-06 09:50:00,41.98,42.03,41.98,42.01,49900.0,41.98,42.03,41.98,42.01,49900.0
2006-01-06 09:55:00,42.01,42.22,42.0,42.09,53400.0,42.01,42.22,42.0,42.09,53400.0
2006-01-06 10:00:00,42.09,42.09,42.0,42.06,50400.0,42.09,42.09,42.0,42.06,50400.0
2006-01-06 10:05:00,42.03,42.06,41.98,42.02,20800.0,42.03,42.06,41.98,42.02,20800.0
2006-01-06 10:10:00,42.04,42.06,42.0,42.02,151700.0,42.04,42.06,42.0,42.02,151700.0
2006-01-06 10:15:00,42.03,42.03,41.97,42.0,35200.0,42.03,42.03,41.97,42.0,35200.0
2006-01-06 10:20:00,41.99,42.01,41.98,41.99,121700.0,41.99,42.01,41.98,41.99,121700.0
2006-01-06 10:25:00,41.99,42.16,41.98,42.15,93200.0,41.99,42.16,41.98,42.15,93200.0
2006-01-06 10:30:00,42.19,42.21,42.14,42.21,48300.0,42.19,42.21,42.14,42.21,48300.0
2006-01-06 10:35:00,42.21,42.35,42.21,42.35,144200.0,42.21,42.35,42.21,42.35,144200.0
2006-01-06 10:40:00,42.35,42.43,42.32,42.37,63700.0,42.35,42.43,42.32,42.37,63700.0
2006-01-06 10:45:00,42.36,42.4,42.28,42.3,81200.0,42.36,42.4,42.28,42.3,81200.0
2006-01-06 10:50:00,42.3,42.33,42.29,42.29,13600.0,42.3,42.33,42.29,42.29,13600.0
2006-01-06 10:55:00,42.3,42.3,42.2,42.27,12100.0,42.3,42.3,42.2,42.27,12100.0
2006-01-06 11:00:00,42.25,42.3,42.15,42.21,32900.0,42.25,42.3,42.15,42.21,32900.0
2006-01-06 11:05:00,42.2,42.3,42.17,42.29,50400.0,42.2,42.3,42.17,42.29,50400.0
2006-01-06 11:10:00,42.28,42.29,42.25,42.27,21900.0,42.28,42.29,42.25,42.27,21900.0
2006-01-06 11:15:00,42.28,42.31,42.28,42.31,35400.0,42.28,42.31,42.28,42.31,35400.0
2006-01-06 11:20:00,42.3,42.35,42.3,42.35,35200.0,42.3,42.35,42.3,42.35,35200.0
2006-01-06 11:25:00,42.32,42.4,42.32,42.37,15700.0,42.32,42.4,42.32,42.37,15700.0
2006-01-06 11:30:00,42.36,42.4,42.35,42.4,31800.0,42.36,42.4,42.35,42.4,31800.0
2006-01-06 11:35:00,42.4,42.5,42.38,42.48,73500.0,42.4,42.5,42.38,42.48,73500.0
2006-01-06 11:40:00,42.5,42.54,42.49,42.53,82700.0,42.5,42.54,42.49,42.53,82700.0
2006-01-06 11:45:00,42.52,42.62,42.52,42.59,68700.0,42.52,42.62,42.52,42.59,68700.0
2006-01-06 11:50:00,42.6,42.86,42.6,42.85,77300.0,42.6,42.86,42.6,42.85,77300.0
2006-01-06 11:55:00,42.86,42.95,42.86,42.94,65500.0,42.86,42.95,42.86,42.94,65500.0
2006-01-06 12:00:00,42.95,43.2,42.92,43.2,91600.0,42.95,43.2,42.92,43.2,91600.0
2006-01-06 12:05:00,43.2,43.28,43.11,43.14,114200.0,43.2,43.28,43.11,43.14,114200.0
2006-01-06 12:10:00,43.14,43.22,43.12,43.16,29100.0,43.14,43.22,43.12,43.16,29100.0
2006-01-06 12:15:00,43.16,43.17,43.14,43.15,24300.0,43.16,43.17,43.14,43.15,24300.0
2006-01-06 12:20:00,43.16,43.3,43.15,43.3,20000.0,43.16,43.3,43.15,43.3,20000.0
2006-01-06 12:25:00,43.3,43.41,43.26,43.27,30300.0,43.3,43.41,43.26,43.27,30300.0
2006-01-06 12:30:00,43.27,43.47,43.27,43.47,20200.0,43.27,43.47,43.27,43.47,20200.0
2006-01-06 12:35:00,43.45,43.5,43.41,43.44,38300.0,43.45,43.5,43.41,43.44,38300.0
2006-01-06 12:40:00,43.43,43.43,43.3,43.33,23600.0,43.43,43.43,43.3,43.33,23600.0
2006-01-06 12:45:00,43.32,43.37,43.32,43.37,6600.0,43.32,43.37,43.32,43.37,6600.0
2006-01-06 12:50:00,43.37,43.4,43.35,43.39,10000.0,43.37,43.4,43.35,43.39,10000.0
2006-01-06 12:55:00,43.38,43.39,43.36,43.38,8100.0,43.38,43.39,43.36,43.38,8100.0
2006-01-06 13:00:00,43.38,43.45,43.37,43.43,31300.0,43.38,43.45,43.37,43.43,31300.0
2006-01-06 13:05:00,43.42,43.44,43.41,43.43,13500.0,43.42,43.44,43.41,43.43,13500.0
2006-01-06 13:10:00,43.42,43.43,43.39,43.42,11100.0,43.42,43.43,43.39,43.42,11100.0
2006-01-06 13:15:00,43.42,43.45,43.4,43.41,13500.0,43.42,43.45,43.4,43.41,13500.0
2006-01-06 13:20:00,43.41,43.44,43.4,43.42,22800.0,43.41,43.44,43.4,43.42,22800.0
2006-01-06 13:25:00,43.43,43.43,43.41,43.42,3100.0,43.43,43.43,43.41,43.42,3100.0
2006-01-06 13:30:00,43.43,43.44,43.42,43.44,9700.0,43.43,43.44,43.42,43.44,9700.0
2006-01-06 13:35:00,43.44,43.45,43.4,43.4,25700.0,43.44,43.45,43.4,43.4,25700.0
2006-01-06 13:40:00,43.41,43.41,43.36,43.36,34500.0,43.41,43.41,43.36,43.36,34500.0
2006-01-06 13:45:00,43.36,43.45,43.36,43.45,22600.0,43.36,43.45,43.36,43.45,22600.0
2006-01-06 13:50:00,43.44,43.6,43.44,43.56,36600.0,43.44,43.6,43.44,43.56,36600.0
2006-01-06 13:55:00,43.59,43.6,43.55,43.55,14000.0,43.59,43.6,43.55,43.55,14000.0
2006-01-06 14:00:00,43.57,43.64,43.55,43.63,11800.0,43.57,43.64,43.55,43.63,11800.0
2006-01-06 14:05:00,43.63,43.89,43.62,43.82,42200.0,43.63,43.89,43.62,43.82,42200.0
2006-01-06 14:10:00,43.82,43.86,43.79,43.82,25100.0,43.82,43.86,43.79,43.82,25100.0
2006-01-06 14:15:00,43.82,44.0,43.82,43.96,61700.0,43.82,44.0,43.82,43.96,61700.0
2006-01-06 14:20:00,43.95,43.95,43.86,43.86,24300.0,43.95,43.95,43.86,43.86,24300.0
2006-01-06 14:25:00,43.9,44.0,43.88,43.98,38500.0,43.9,44.0,43.88,43.98,38500.0
2006-01-06 14:30:00,43.98,44.0,43.96,43.97,19100.0,43.98,44.0,43.96,43.97,19100.0
2006-01-06 14:35:00,43.97,44.07,43.91,43.95,54500.0,43.97,44.07,43.91,43.95,54500.0
2006-01-06 14:40:00,43.95,43.99,43.92,43.97,20900.0,43.95,43.99,43.92,43.97,20900.0
2006-01-06 14:45:00,43.97,44.11,43.97,44.06,58600.0,43.97,44.11,43.97,44.06,58600.0
2006-01-06 14:50:00,44.07,44.17,44.05,44.17,33200.0,44.07,44.17,44.05,44.17,33200.0
2006-01-06 14:55:00,44.17,44.23,44.15,44.2,39600.0,44.17,44.23,44.15,44.2,39600.0
2006-01-06 15:00:00,44.19,44.28,44.18,44.27,33000.0,44.19,44.28,44.18,44.27,33000.0
2006-01-06 15:05:00,44.27,44.35,44.2,44.23,77600.0,44.27,44.35,44.2,44.23,77600.0
2006-01-06 15:10:00,44.23,44.28,44.22,44.25,67100.0,44.23,44.28,44.22,44.25,67100.0
2006-01-06 15:15:00,44.25,44.35,44.24,44.32,36700.0,44.25,44.35,44.24,44.32,36700.0
2006-01-06 15:20:00,44.32,44.43,44.32,44.39,35400.0,44.32,44.43,44.32,44.39,35400.0
2006-01-06 15:25:00,44.39,44.4,44.34,44.37,22600.0,44.39,44.4,44.34,44.37,22600.0
2006-01-06 15:30:00,44.36,44.36,44.27,44.32,43300.0,44.36,44.36,44.27,44.32,43300.0
2006-01-06 15:35:00,44.32,44.32,44.27,44.27,42900.0,44.32,44.32,44.27,44.27,42900.0
2006-01-06 15:40:00,44.27,44.32,44.23,44.28,50500.0,44.27,44.32,44.23,44.28,50500.0
2006-01-06 15:45:00,44.29,44.32,44.2,44.22,47700.0,44.29,44.32,44.2,44.22,47700.0
2006-01-06 15:50:00,44.22,44.23,44.08,44.12,87100.0,44.22,44.23,44.08,44.12,87100.0
2006-01-06 15:55:00,44.13,44.32,44.12,44.3,85300.0,44.13,44.32,44.12,44.3,85300.0
2006-01-09 09:30:00,44.1,44.33,44.04,44.3,98300.0,44.1,44.33,44.04,44.3,98300.0
2006-01-09 09:35:00,44.34,44.55,44.31,44.55,22600.0,44.34,44.55,44.31,44.55,22600.0
2006-01-09 09:40:00,44.55,44.65,44.4,44.48,25000.0,44.55,44.65,44.4,44.48,25000.0
2006-01-09 09:45:00,44.45,44.7,44.44,44.55,52500.0,44.45,44.7,44.44,44.55,52500.0
2006-01-09 09:50:00,44.59,44.6,44.46,44.46,17400.0,44.59,44.6,44.46,44.46,17400.0
2006-01-09 09:55:00,44.5,44.75,44.5,44.53,29400.0,44.5,44.75,44.5,44.53,29400.0
2006-01-09 10:00:00,44.52,44.52,44.26,44.36,44400.0,44.52,44.52,44.26,44.36,44400.0
2006-01-09 10:05:00,44.32,44.52,44.32,44.52,25300.0,44.32,44.52,44.32,44.52,25300.0
2006-01-09 10:10:00,44.52,44.61,44.41,44.46,15600.0,44.52,44.61,44.41,44.46,15600.0
2006-01-09 10:15:00,44.48,44.74,44.45,44.63,21000.0,44.48,44.74,44.45,44.63,21000.0
2006-01-09 10:20:00,44.62,44.62,44.47,44.56,12900.0,44.62,44.62,44.47,44.56,12900.0
2006-01-09 10:25:00,44.58,44.73,44.56,44.63,19300.0,44.58,44.73,44.56,44.63,19300.0
2006-01-09 10:30:00,44.63,44.64,44.53,44.54,27300.0,44.63,44.64,44.53,44.54,27300.0
2006-01-09 10:35:00,44.53,44.53,44.33,44.35,49700.0,44.53,44.53,44.33,44.35,49700.0
2006-01-09 10:40:00,44.33,44.48,44.33,44.42,17000.0,44.33,44.48,44.33,44.42,17000.0
2006-01-09 10:45:00,44.39,44.43,44.34,44.37,8800.0,44.39,44.43,44.34,44.37,8800.0
2006-01-09 10:50:00,44.36,44.48,44.35,44.42,20700.0,44.36,44.48,44.35,44.42,20700.0
2006-01-09 10:55:00,44.43,44.44,44.4,44.4,8100.0,44.43,44.44,44.4,44.4,8100.0
2006-01-09 11:00:00,44.4,44.43,44.27,44.3,29100.0,44.4,44.43,44.27,44.3,29100.0
2006-01-09 11:05:00,44.3,44.3,44.26,44.27,15800.0,44.3,44.3,44.26,44.27,15800.0
2006-01-09 11:10:00,44.27,44.27,44.22,44.24,18100.0,44.27,44.27,44.22,44.24,18100.0
2006-01-09 11:15:00,44.22,44.23,44.1,44.1,14700.0,44.22,44.23,44.1,44.1,14700.0
2006-01-09 11:20:00,44.1,44.15,44.07,44.1,12400.0,44.1,44.15,44.07,44.1,12400.0
2006-01-09 11:25:00,44.11,44.25,44.1,44.15,15800.0,44.11,44.25,44.1,44.15,15800.0
2006-01-09 11:30:00,44.16,44.33,44.14,44.27,13800.0,44.16,44.33,44.14,44.27,13800.0
2006-01-09 11:35:00,44.3,44.3,44.16,44.26,12200.0,44.3,44.3,44.16,44.26,12200.0
2006-01-09 11:40:00,44.29,44.37,44.27,44.34,14700.0,44.29,44.37,44.27,44.34,14700.0
2006-01-09 11:45:00,44.36,44.4,44.27,44.34,19800.0,44.36,44.4,44.27,44.34,19800.0
2006-01-09 11:50:00,44.34,44.35,44.31,44.31,6300.0,44.34,44.35,44.31,44.31,6300.0
2006-01-09 11:55:00,44.32,44.42,44.3,44.38,8100.0,44.32,44.42,44.3,44.38,8100.0
2006-01-09 12:00:00,44.39,44.47,44.27,44.42,29400.0,44.39,44.47,44.27,44.42,29400.0
2006-01-09 12:05:00,44.44,44.5,44.37,44.5,14600.0,44.44,44.5,44.37,44.5,14600.0
2006-01-09 12:10:00,44.47,44.5,44.41,44.41,11600.0,44.47,44.5,44.41,44.41,11600.0
2006-01-09 12:15:00,44.42,44.49,44.36,44.41,16100.0,44.42,44.49,44.36,44.41,16100.0
2006-01-09 12:20:00,44.4,44.43,44.35,44.35,22000.0,44.4,44.43,44.35,44.35,22000.0
2006-01-09 12:25:00,44.36,44.46,44.35,44.42,13700.0,44.36,44.46,44.35,44.42,13700.0
2006-01-09 12:30:00,44.42,44.49,44.35,44.46,11000.0,44.42,44.49,44.35,44.46,11000.0
2006-01-09 12:35:00,44.44,44.47,44.35,44.37,22700.0,44.44,44.47,44.35,44.37,22700.0
2006-01-09 12:40:00,44.37,44.5,44.35,44.5,16700.0,44.37,44.5,44.35,44.5,16700.0
2006-01-09 12:45:00,44.49,44.49,44.4,44.4,6300.0,44.49,44.49,44.4,44.4,6300.0
2006-01-09 12:50:00,44.4,44.41,44.36,44.4,6200.0,44.4,44.41,44.36,44.4,6200.0
2006-01-09 12:55:00,44.41,44.44,44.33,44.42,13400.0,44.41,44.44,44.33,44.42,13400.0
2006-01-09 13:00:00,44.44,44.47,44.43,44.46,8300.0,44.44,44.47,44.43,44.46,8300.0
2006-01-09 13:05:00,44.44,44.46,44.39,44.46,7700.0,44.44,44.46,44.39,44.46,7700.0
2006-01-09 13:10:00,44.43,44.48,44.42,44.46,5100.0,44.43,44.48,44.42,44.46,5100.0
2006-01-09 13:15:00,44.47,44.49,44.44,44.47,9600.0,44.47,44.49,44.44,44.47,9600.0
2006-01-09 13:20:00,44.46,44.49,44.44,44.47,15200.0,44.46,44.49,44.44,44.47,15200.0
2006-01-09 13:25:00,44.46,44.46,44.43,44.46,6400.0,44.46,44.46,44.43,44.46,6400.0
2006-01-09 13:30:00,44.45,44.45,44.42,44.44,12600.0,44.45,44.45,44.42,44.44,12600.0
2006-01-09 13:35:00,44.42,44.5,44.41,44.5,9700.0,44.42,44.5,44.41,44.5,9700.0
2006-01-09 13:40:00,44.46,44.49,44.41,44.44,6700.0,44.46,44.49,44.41,44.44,6700.0
2006-01-09 13:45:00,44.44,44.53,44.44,44.53,22000.0,44.44,44.53,44.44,44.53,22000.0
2006-01-09 13:50:00,44.52,44.53,44.44,44.44,19600.0,44.52,44.53,44.44,44.44,19600.0
2006-01-09 13:55:00,44.44,44.49,44.44,44.48,22400.0,44.44,44.49,44.44,44.48,22400.0
2006-01-09 14:00:00,44.48,44.48,44.39,44.39,7800.0,44.48,44.48,44.39,44.39,7800.0
2006-01-09 14:05:00,44.39,44.48,44.37,44.43,10700.0,44.39,44.48,44.37,44.43,10700.0
2006-01-09 14:10:00,44.43,44.47,44.36,44.43,11600.0,44.43,44.47,44.36,44.43,11600.0
2006-01-09 14:15:00,44.42,44.52,44.42,44.5,21200.0,44.42,44.52,44.42,44.5,21200.0
2006-01-09 14:20:00,44.5,44.51,44.43,44.45,3700.0,44.5,44.51,44.43,44.45,3700.0
2006-01-09 14:25:00,44.45,44.47,44.41,44.41,39400.0,44.45,44.47,44.41,44.41,39400.0
2006-01-09 14:30:00,44.43,44.43,44.16,44.16,32400.0,44.43,44.43,44.16,44.16,32400.0
2006-01-09 14:35:00,44.17,44.27,44.16,44.16,20800.0,44.17,44.27,44.16,44.16,20800.0
2006-01-09 14:40:00,44.18,44.18,44.03,44.03,21400.0,44.18,44.18,44.03,44.03,21400.0
2006-01-09 14:45:00,44.03,44.09,43.93,44.05,46900.0,44.03,44.09,43.93,44.05,46900.0
2006-01-09 14:50:00,44.04,44.1,43.97,44.07,15800.0,44.04,44.1,43.97,44.07,15800.0
2006-01-09 14:55:00,44.07,44.1,43.92,43.96,31800.0,44.07,44.1,43.92,43.96,31800.0
2006-01-09 15:00:00,43.96,43.99,43.94,43.96,13600.0,43.96,43.99,43.94,43.96,13600.0
2006-01-09 15:05:00,43.95,43.98,43.88,43.92,13000.0,43.95,43.98,43.88,43.92,13000.0
2006-01-09 15:10:00,43.92,43.95,43.87,43.89,10600.0,43.92,43.95,43.87,43.89,10600.0
2006-01-09 15:15:00,43.89,43.93,43.83,43.83,11500.0,43.89,43.93,43.83,43.83,11500.0
2006-01-09 15:20:00,43.83,43.84,43.72,43.72,54700.0,43.83,43.84,43.72,43.72,54700.0
2006-01-09 15:25:00,43.7,43.71,43.61,43.61,36800.0,43.7,43.71,43.61,43.61,36800.0
2006-01-09 15:30:00,43.61,43.72,43.58,43.72,55300.0,43.61,43.72,43.58,43.72,55300.0
2006-01-09 15:35:00,43.72,43.83,43.6,43.6,66100.0,43.72,43.83,43.6,43.6,66100.0
2006-01-09 15:40:00,43.6,43.71,43.58,43.68,42000.0,43.6,43.71,43.58,43.68,42000.0
2006-01-09 15:45:00,43.68,43.69,43.63,43.63,31500.0,43.68,43.69,43.63,43.63,31500.0
2006-01-09 15:50:00,43.64,43.75,43.6,43.64,100200.0,43.64,43.75,43.6,43.64,100200.0
2006-01-09 15:55:00,43.63,43.65,43.61,43.63,85900.0,43.63,43.65,43.61,43.63,85900.0
2006-01-10 09:30:00,43.25,43.5,42.82,42.84,96400.0,43.25,43.5,42.82,42.84,96400.0
2006-01-10 09:35:00,42.83,43.1,42.79,43.1,41500.0,42.83,43.1,42.79,43.1,41500.0
2006-01-10 09:40:00,43.1,43.15,42.8,42.88,62100.0,43.1,43.15,42.8,42.88,62100.0
2006-01-10 09:45:00,42.84,42.9,42.41,42.42,146800.0,42.84,42.9,42.41,42.42,146800.0
2006-01-10 09:50:00,42.44,42.76,42.3,42.58,133600.0,42.44,42.76,42.3,42.58,133600.0
2006-01-10 09:55:00,42.6,42.65,42.48,42.59,70900.0,42.6,42.65,42.48,42.59,70900.0
2006-01-10 10:00:00,42.61,42.65,42.56,42.56,23000.0,42.61,42.65,42.56,42.56,23000.0
2006-01-10 10:05:00,42.59,42.59,42.46,42.52,33900.0,42.59,42.59,42.46,42.52,33900.0
2006-01-10 10:10:00,42.51,42.68,42.49,42.66,31300.0,42.51,42.68,42.49,42.66,31300.0
2006-01-10 10:15:00,42.65,42.78,42.65,42.73,23900.0,42.65,42.78,42.65,42.73,23900.0
2006-01-10 10:20:00,42.72,42.75,42.55,42.63,33200.0,42.72,42.75,42.55,42.63,33200.0
2006-01-10 10:25:00,42.64,42.75,42.64,42.71,13900.0,42.64,42.75,42.64,42.71,13900.0
2006-01-10 10:30:00,42.72,42.73,42.59,42.61,22900.0,42.72,42.73,42.59,42.61,22900.0
2006-01-10 10:35:00,42.61,42.63,42.55,42.6,39200.0,42.61,42.63,42.55,42.6,39200.0
2006-01-10 10:40:00,42.59,42.6,42.5,42.5,24000.0,42.59,42.6,42.5,42.5,24000.0
2006-01-10 10:45:00,42.5,42.6,42.5,42.56,28400.0,42.5,42.6,42.5,42.56,28400.0
2006-01-10 10:50:00,42.57,42.58,42.4,42.46,60400.0,42.57,42.58,42.4,42.46,60400.0
2006-01-10 10:55:00,42.48,42.58,42.45,42.45,30300.0,42.48,42.58,42.45,42.45,30300.0
2006-01-10 11:00:00,42.45,42.47,42.37,42.39,44400.0,42.45,42.47,42.37,42.39,44400.0
2006-01-10 11:05:00,42.39,42.45,42.31,42.42,35900.0,42.39,42.45,42.31,42.42,35900.0
2006-01-10 11:10:00,42.43,42.45,42.25,42.25,66000.0,42.43,42.45,42.25,42.25,66000.0
2006-01-10 11:15:00,42.25,42.39,42.24,42.3,46700.0,42.25,42.39,42.24,42.3,46700.0
2006-01-10 11:20:00,42.3,42.33,42.28,42.31,19300.0,42.3,42.33,42.28,42.31,19300.0
2006-01-10 11:25:00,42.31,42.46,42.31,42.43,36500.0,42.31,42.46,42.31,42.43,36500.0
2006-01-10 11:30:00,42.48,42.54,42.45,42.46,42700.0,42.48,42.54,42.45,42.46,42700.0
2006-01-10 11:35:00,42.46,42.5,42.45,42.47,20900.0,42.46,42.5,42.45,42.47,20900.0
2006-01-10 11:40:00,42.48,42.51,42.48,42.5,17400.0,42.48,42.51,42.48,42.5,17400.0
2006-01-10 11:45:00,42.5,42.52,42.45,42.48,30400.0,42.5,42.52,42.45,42.48,30400.0
2006-01-10 11:50:00,42.49,42.58,42.49,42.56,73400.0,42.49,42.58,42.49,42.56,73400.0
2006-01-10 11:55:00,42.56,42.57,42.52,42.53,68800.0,42.56,42.57,42.52,42.53,68800.0
2006-01-10 12:00:00,42.53,42.68,42.52,42.66,79200.0,42.53,42.68,42.52,42.66,79200.0
2006-01-10 12:05:00,42.7,42.74,42.59,42.61,21800.0,42.7,42.74,42.59,42.61,21800.0
2006-01-10 12:10:00,42.61,42.7,42.6,42.61,17900.0,42.61,42.7,42.6,42.61,17900.0
2006-01-10 12:15:00,42.61,42.63,42.53,42.54,22100.0,42.61,42.63,42.53,42.54,22100.0
2006-01-10 12:20:00,42.54,42.56,42.49,42.49,13800.0,42.54,42.56,42.49,42.49,13800.0
2006-01-10 12:25:00,42.5,42.51,42.47,42.48,24900.0,42.5,42.51,42.47,42.48,24900.0
2006-01-10 12:30:00,42.48,42.54,42.48,42.51,17000.0,42.48,42.54,42.48,42.51,17000.0
2006-01-10 12:35:00,42.5,42.55,42.5,42.55,11100.0,42.5,42.55,42.5,42.55,11100.0
2006-01-10 12:40:00,42.54,42.6,42.53,42.58,15200.0,42.54,42.6,42.53,42.58,15200.0
2006-01-10 12:45:00,42.58,42.58,42.5,42.51,15000.0,42.58,42.58,42.5,42.51,15000.0
2006-01-10 12:50:00,42.5,42.58,42.5,42.53,9100.0,42.5,42.58,42.5,42.53,9100.0
2006-01-10 12:55:00,42.53,42.57,42.51,42.54,31300.0,42.53,42.57,42.51,42.54,31300.0
2006-01-10 13:00:00,42.52,42.52,42.45,42.46,17300.0,42.52,42.52,42.45,42.46,17300.0
2006-01-10 13:05:00,42.46,42.49,42.45,42.45,18200.0,42.46,42.49,42.45,42.45,18200.0
2006-01-10 13:10:00,42.45,42.55,42.45,42.51,33000.0,42.45,42.55,42.45,42.51,33000.0
2006-01-10 13:15:00,42.5,42.51,42.48,42.49,9900.0,42.5,42.51,42.48,42.49,9900.0
2006-01-10 13:20:00,42.5,42.53,42.48,42.48,42600.0,42.5,42.53,42.48,42.48,42600.0
2006-01-10 13:25:00,42.48,42.55,42.45,42.48,130800.0,42.48,42.55,42.45,42.48,130800.0
2006-01-10 13:30:00,42.49,42.57,42.49,42.57,65800.0,42.49,42.57,42.49,42.57,65800.0
2006-01-10 13:35:00,42.57,42.62,42.5,42.53,75200.0,42.57,42.62,42.5,42.53,75200.0
2006-01-10 13:40:00,42.53,42.6,42.52,42.6,28600.0,42.53,42.6,42.52,42.6,28600.0
2006-01-10 13:45:00,42.58,42.62,42.54,42.54,70500.0,42.58,42.62,42.54,42.54,70500.0
2006-01-10 13:50:00,42.54,42.54,42.5,42.5,38100.0,42.54,42.54,42.5,42.5,38100.0
2006-01-10 13:55:00,42.5,42.54,42.49,42.53,32200.0,42.5,42.54,42.49,42.53,32200.0
2006-01-10 14:00:00,42.53,42.53,42.48,42.5,23000.0,42.53,42.53,42.48,42.5,23000.0
2006-01-10 14:05:00,42.48,42.53,42.48,42.53,25100.0,42.48,42.53,42.48,42.53,25100.0
2006-01-10 14:10:00,42.53,42.53,42.44,42.46,31200.0,42.53,42.53,42.44,42.46,31200.0
2006-01-10 14:15:00,42.47,42.57,42.47,42.53,87700.0,42.47,42.57,42.47,42.53,87700.0
2006-01-10 14:20:00,42.52,42.56,42.52,42.56,9800.0,42.52,42.56,42.52,42.56,9800.0
2006-01-10 14:25:00,42.56,42.57,42.49,42.5,35600.0,42.56,42.57,42.49,42.5,35600.0
2006-01-10 14:30:00,42.5,42.5,42.47,42.47,24200.0,42.5,42.5,42.47,42.47,24200.0
2006-01-10 14:35:00,42.47,42.5,42.45,42.48,54200.0,42.47,42.5,42.45,42.48,54200.0
2006-01-10 14:40:00,42.48,42.52,42.45,42.52,37800.0,42.48,42.52,42.45,42.52,37800.0
2006-01-10 14:45:00,42.48,42.51,42.47,42.5,30300.0,42.48,42.51,42.47,42.5,30300.0
2006-01-10 14:50:00,42.48,42.48,42.36,42.4,55600.0,42.48,42.48,42.36,42.4,55600.0
2006-01-10 14:55:00,42.4,42.47,42.39,42.44,31000.0,42.4,42.47,42.39,42.44,31000.0
2006-01-10 15:00:00,42.45,42.5,42.43,42.46,22200.0,42.45,42.5,42.43,42.46,22200.0
2006-01-10 15:05:00,42.45,42.5,42.44,42.45,19400.0,42.45,42.5,42.44,42.45,19400.0
2006-01-10 15:10:00,42.44,42.45,42.37,42.39,32400.0,42.44,42.45,42.37,42.39,32400.0
2006-01-10 15:15:00,42.4,42.5,42.4,42.5,19900.0,42.4,42.5,42.4,42.5,19900.0
2006-01-10 15:20:00,42.49,42.55,42.47,42.54,32700.0,42.49,42.55,42.47,42.54,32700.0
2006-01-10 15:25:00,42.55,42.56,42.42,42.45,62600.0,42.55,42.56,42.42,42.45,62600.0
2006-01-10 15:30:00,42.45,42.52,42.45,42.52,63700.0,42.45,42.52,42.45,42.52,63700.0
2006-01-10 15:35:00,42.5,42.52,42.45,42.46,59400.0,42.5,42.52,42.45,42.46,59400.0
2006-01-10 15:40:00,42.45,42.5,42.45,42.48,29700.0,42.45,42.5,42.45,42.48,29700.0
2006-01-10 15:45:00,42.48,42.48,42.45,42.45,38300.0,42.48,42.48,42.45,42.45,38300.0
2006-01-10 15:50:00,42.45,42.48,42.44,42.46,83100.0,42.45,42.48,42.44,42.46,83100.0
2006-01-10 15:55:00,42.46,42.53,42.31,42.53,128200.0,42.46,42.53,42.31,42.53,128200.0
2006-01-11 09:30:00,42.32,42.49,42.0,42.06,107500.0,42.32,42.49,42.0,42.06,107500.0
2006-01-11 09:35:00,42.04,42.2,42.0,42.17,24800.0,42.04,42.2,42.0,42.17,24800.0
2006-01-11 09:40:00,42.16,42.17,42.12,42.16,29800.0,42.16,42.17,42.12,42.16,29800.0
2006-01-11 09:45:00,42.18,42.43,42.14,42.35,22900.0,42.18,42.43,42.14,42.35,22900.0
2006-01-11 09:50:00,42.36,42.38,42.18,42.35,33400.0,42.36,42.38,42.18,42.35,33400.0
2006-01-11 09:55:00,42.35,42.35,41.89,41.96,70700.0,42.35,42.35,41.89,41.96,70700.0
2006-01-11 10:00:00,41.97,42.09,41.79,41.85,67300.0,41.97,42.09,41.79,41.85,67300.0
2006-01-11 10:05:00,41.88,41.88,41.64,41.68,58100.0,41.88,41.88,41.64,41.68,58100.0
2006-01-11 10:10:00,41.67,41.78,41.65,41.77,41200.0,41.67,41.78,41.65,41.77,41200.0
2006-01-11 10:15:00,41.77,41.9,41.75,41.86,38800.0,41.77,41.9,41.75,41.86,38800.0
2006-01-11 10:20:00,41.86,41.97,41.83,41.97,23500.0,41.86,41.97,41.83,41.97,23500.0
2006-01-11 10:25:00,41.94,41.99,41.8,41.82,53100.0,41.94,41.99,41.8,41.82,53100.0
2006-01-11 10:30:00,41.83,41.87,41.8,41.85,25900.0,41.83,41.87,41.8,41.85,25900.0
2006-01-11 10:35:00,41.85,42.05,41.85,42.05,12400.0,41.85,42.05,41.85,42.05,12400.0
2006-01-11 10:40:00,42.06,42.1,41.99,42.05,45900.0,42.06,42.1,41.99,42.05,45900.0
2006-01-11 10:45:00,42.05,42.07,42.04,42.06,22400.0,42.05,42.07,42.04,42.06,22400.0
2006-01-11 10:50:00,42.06,42.06,41.97,41.99,23100.0,42.06,42.06,41.97,41.99,23100.0
2006-01-11 10:55:00,41.97,42.01,41.9,41.9,27200.0,41.97,42.01,41.9,41.9,27200.0
2006-01-11 11:00:00,41.9,41.99,41.89,41.98,31400.0,41.9,41.99,41.89,41.98,31400.0
2006-01-11 11:05:00,41.98,42.02,41.97,42.02,18600.0,41.98,42.02,41.97,42.02,18600.0
2006-01-11 11:10:00,42.01,42.07,41.99,42.05,16500.0,42.01,42.07,41.99,42.05,16500.0
2006-01-11 11:15:00,42.04,42.09,42.02,42.07,32600.0,42.04,42.09,42.02,42.07,32600.0
2006-01-11 11:20:00,42.07,42.08,42.01,42.05,38300.0,42.07,42.08,42.01,42.05,38300.0
2006-01-11 11:25:00,42.04,42.09,42.04,42.09,17800.0,42.04,42.09,42.04,42.09,17800.0
2006-01-11 11:30:00,42.08,42.11,42.04,42.08,29600.0,42.08,42.11,42.04,42.08,29600.0
2006-01-11 11:35:00,42.07,42.15,42.06,42.14,48900.0,42.07,42.15,42.06,42.14,48900.0
2006-01-11 11:40:00,42.14,42.2,42.12,42.14,16500.0,42.14,42.2,42.12,42.14,16500.0
2006-01-11 11:45:00,42.11,42.12,42.01,42.05,14800.0,42.11,42.12,42.01,42.05,14800.0
2006-01-11 11:50:00,42.07,42.14,42.06,42.08,25100.0,42.07,42.14,42.06,42.08,25100.0
2006-01-11 11:55:00,42.09,42.14,42.01,42.04,18600.0,42.09,42.14,42.01,42.04,18600.0
2006-01-11 12:00:00,42.02,42.08,42.02,42.06,7300.0,42.02,42.08,42.02,42.06,7300.0
2006-01-11 12:05:00,42.06,42.11,42.05,42.11,8700.0,42.06,42.11,42.05,42.11,8700.0
2006-01-11 12:10:00,42.11,42.14,42.09,42.12,11800.0,42.11,42.14,42.09,42.12,11800.0
2006-01-11 12:15:00,42.12,42.12,42.09,42.1,10100.0,42.12,42.12,42.09,42.1,10100.0
2006-01-11 12:20:00,42.11,42.13,42.1,42.12,15200.0,42.11,42.13,42.1,42.12,15200.0
2006-01-11 12:25:00,42.12,42.17,42.11,42.17,20600.0,42.12,42.17,42.11,42.17,20600.0
2006-01-11 12:30:00,42.16,42.17,42.13,42.13,31000.0,42.16,42.17,42.13,42.13,31000.0
2006-01-11 12:35:00,42.11,42.15,42.11,42.15,13900.0,42.11,42.15,42.11,42.15,13900.0
2006-01-11 12:40:00,42.15,42.16,42.11,42.12,11700.0,42.15,42.16,42.11,42.12,11700.0
2006-01-11 12:45:00,42.12,42.15,42.12,42.15,10500.0,42.12,42.15,42.12,42.15,10500.0
2006-01-11 12:50:00,42.15,42.17,42.13,42.13,13200.0,42.15,42.17,42.13,42.13,13200.0
2006-01-11 12:55:00,42.14,42.15,41.94,41.95,27300.0,42.14,42.15,41.94,41.95,27300.0
2006-01-11 13:00:00,41.94,42.01,41.94,41.99,33900.0,41.94,42.01,41.94,41.99,33900.0
2006-01-11 13:05:00,41.98,42.02,41.98,42.01,13600.0,41.98,42.02,41.98,42.01,13600.0
2006-01-11 13:10:00,41.99,42.02,41.96,41.97,25300.0,41.99,42.02,41.96,41.97,25300.0
2006-01-11 13:15:00,41.97,42.0,41.95,41.99,18900.0,41.97,42.0,41.95,41.99,18900.0
2006-01-11 13:20:00,41.99,42.0,41.95,42.0,14800.0,41.99,42.0,41.95,42.0,14800.0
2006-01-11 13:25:00,41.99,41.99,41.98,41.99,3800.0,41.99,41.99,41.98,41.99,3800.0
2006-01-11 13:30:00,41.98,42.02,41.98,42.01,17200.0,41.98,42.02,41.98,42.01,17200.0
2006-01-11 13:35:00,42.01,42.03,41.99,42.0,18800.0,42.01,42.03,41.99,42.0,18800.0
2006-01-11 13:40:00,41.99,42.0,41.96,41.97,15800.0,41.99,42.0,41.96,41.97,15800.0
2006-01-11 13:45:00,41.98,41.98,41.94,41.98,25500.0,41.98,41.98,41.94,41.98,25500.0
2006-01-11 13:50:00,41.98,41.99,41.91,41.93,21200.0,41.98,41.99,41.91,41.93,21200.0
2006-01-11 13:55:00,41.92,41.99,41.9,41.98,18200.0,41.92,41.99,41.9,41.98,18200.0
2006-01-11 14:00:00,41.98,42.01,41.98,42.0,28600.0,41.98,42.01,41.98,42.0,28600.0
2006-01-11 14:05:00,42.01,42.03,42.0,42.0,39900.0,42.01,42.03,42.0,42.0,39900.0
2006-01-11 14:10:00,42.0,42.11,41.99,42.06,32500.0,42.0,42.11,41.99,42.06,32500.0
2006-01-11 14:15:00,42.06,42.07,41.96,41.99,30000.0,42.06,42.07,41.96,41.99,30000.0
2006-01-11 14:20:00,41.99,42.05,41.99,42.04,34200.0,41.99,42.05,41.99,42.04,34200.0
2006-01-11 14:25:00,42.04,42.05,41.94,41.96,45700.0,42.04,42.05,41.94,41.96,45700.0
2006-01-11 14:30:00,41.96,42.0,41.95,42.0,20100.0,41.96,42.0,41.95,42.0,20100.0
2006-01-11 14:35:00,42.0,42.04,42.0,42.04,37700.0,42.0,42.04,42.0,42.04,37700.0
2006-01-11 14:40:00,42.02,42.04,42.0,42.0,31200.0,42.02,42.04,42.0,42.0,31200.0
2006-01-11 14:45:00,42.0,42.0,41.97,41.98,32400.0,42.0,42.0,41.97,41.98,32400.0
2006-01-11 14:50:00,41.98,42.03,41.98,42.02,29100.0,41.98,42.03,41.98,42.02,29100.0
2006-01-11 14:55:00,42.01,42.03,42.01,42.02,33100.0,42.01,42.03,42.01,42.02,33100.0
2006-01-11 15:00:00,42.01,42.02,41.98,41.98,18000.0,42.01,42.02,41.98,41.98,18000.0
2006-01-11 15:05:00,41.99,42.0,41.98,41.98,27100.0,41.99,42.0,41.98,41.98,27100.0
2006-01-11 15:10:00,41.98,41.99,41.98,41.98,13300.0,41.98,41.99,41.98,41.98,13300.0
2006-01-11 15:15:00,41.99,41.99,41.98,41.99,22600.0,41.99,41.99,41.98,41.99,22600.0
2006-01-11 15:20:00,41.99,42.02,41.98,42.01,51500.0,41.99,42.02,41.98,42.01,51500.0
2006-01-11 15:25:00,42.01,42.06,41.98,42.01,45300.0,42.01,42.06,41.98,42.01,45300.0
2006-01-11 15:30:00,42.0,42.04,41.97,42.0,57300.0,42.0,42.04,41.97,42.0,57300.0
2006-01-11 15:35:00,42.0,42.01,41.98,41.99,36400.0,42.0,42.01,41.98,41.99,36400.0
2006-01-11 15:40:00,41.98,42.01,41.97,42.0,66100.0,41.98,42.01,41.97,42.0,66100.0
2006-01-11 15:45:00,42.0,42.03,42.0,42.02,43300.0,42.0,42.03,42.0,42.02,43300.0
2006-01-11 15:50:00,42.01,42.02,41.97,41.97,75800.0,42.01,42.02,41.97,41.97,75800.0
2006-01-11 15:55:00,41.98,42.02,41.92,41.98,66100.0,41.98,42.02,41.92,41.98,66100.0
2006-01-12 09:30:00,41.65,41.77,41.56,41.56,140600.0,41.65,41.77,41.56,41.56,140600.0
2006-01-12 09:35:00,41.56,41.57,41.19,41.42,99100.0,41.56,41.57,41.19,41.42,99100.0
2006-01-12 09:40:00,41.41,41.76,41.33,41.64,45300.0,41.41,41.76,41.33,41.64,45300.0
2006-01-12 09:45:00,41.64,41.67,41.61,41.61,32600.0,41.64,41.67,41.61,41.61,32600.0
2006-01-12 09:50:00,41.6,41.61,41.5,41.5,37900.0,41.6,41.61,41.5,41.5,37900.0
2006-01-12 09:55:00,41.53,41.57,41.38,41.45,46500.0,41.53,41.57,41.38,41.45,46500.0
2006-01-12 10:00:00,41.44,41.64,41.35,41.64,74600.0,41.44,41.64,41.35,41.64,74600.0
2006-01-12 10:05:00,41.62,41.62,41.5,41.5,31000.0,41.62,41.62,41.5,41.5,31000.0
2006-01-12 10:10:00,41.5,41.53,41.46,41.5,31700.0,41.5,41.53,41.46,41.5,31700.0
2006-01-12 10:15:00,41.5,41.51,41.4,41.42,44100.0,41.5,41.51,41.4,41.42,44100.0
2006-01-12 10:20:00,41.41,41.52,41.36,41.5,80300.0,41.41,41.52,41.36,41.5,80300.0
2006-01-12 10:25:00,41.5,41.51,41.3,41.36,40300.0,41.5,41.51,41.3,41.36,40300.0
2006-01-12 10:30:00,41.35,41.36,41.35,41.35,46700.0,41.35,41.36,41.35,41.35,46700.0
2006-01-12 10:35:00,41.35,41.35,41.28,41.3,48000.0,41.35,41.35,41.28,41.3,48000.0
2006-01-12 10:40:00,41.29,41.3,41.1,41.11,60000.0,41.29,41.3,41.1,41.11,60000.0
2006-01-12 10:45:00,41.11,41.12,41.06,41.08,50900.0,41.11,41.12,41.06,41.08,50900.0
2006-01-12 10:50:00,41.09,41.1,41.05,41.07,42300.0,41.09,41.1,41.05,41.07,42300.0
2006-01-12 10:55:00,41.08,41.15,41.06,41.06,40000.0,41.08,41.15,41.06,41.06,40000.0
2006-01-12 11:00:00,41.06,41.06,41.05,41.05,32300.0,41.06,41.06,41.05,41.05,32300.0
2006-01-12 11:05:00,41.06,41.06,41.05,41.05,70000.0,41.06,41.06,41.05,41.05,70000.0
2006-01-12 11:10:00,41.05,41.09,41.04,41.05,88700.0,41.05,41.09,41.04,41.05,88700.0
2006-01-12 11:15:00,41.05,41.05,40.99,40.99,102400.0,41.05,41.05,40.99,40.99,102400.0
2006-01-12 11:20:00,40.99,41.0,40.98,40.99,56200.0,40.99,41.0,40.98,40.99,56200.0
2006-01-12 11:25:00,40.99,41.0,40.94,40.99,68800.0,40.99,41.0,40.94,40.99,68800.0
2006-01-12 11:30:00,40.97,41.0,40.96,41.0,32300.0,40.97,41.0,40.96,41.0,32300.0
2006-01-12 11:35:00,40.99,41.0,40.98,40.99,60800.0,40.99,41.0,40.98,40.99,60800.0
2006-01-12 11:40:00,41.0,41.07,40.99,41.03,38200.0,41.0,41.07,40.99,41.03,38200.0
2006-01-12 11:45:00,41.03,41.03,40.91,40.93,42600.0,41.03,41.03,40.91,40.93,42600.0
2006-01-12 11:50:00,40.94,41.01,40.94,40.99,40800.0,40.94,41.01,40.94,40.99,40800.0
2006-01-12 11:55:00,41.0,41.03,41.0,41.02,30400.0,41.0,41.03,41.0,41.02,30400.0
2006-01-12 12:00:00,41.02,41.02,41.0,41.02,27000.0,41.02,41.02,41.0,41.02,27000.0
2006-01-12 12:05:00,41.02,41.07,40.99,41.0,39200.0,41.02,41.07,40.99,41.0,39200.0
2006-01-12 12:10:00,41.02,41.23,41.01,41.23,13600.0,41.02,41.23,41.01,41.23,13600.0
2006-01-12 12:15:00,41.22,41.28,41.21,41.23,11800.0,41.22,41.28,41.21,41.23,11800.0
2006-01-12 12:20:00,41.23,41.3,41.2,41.3,68500.0,41.23,41.3,41.2,41.3,68500.0
2006-01-12 12:25:00,41.29,41.32,41.26,41.26,19100.0,41.29,41.32,41.26,41.26,19100.0
2006-01-12 12:30:00,41.27,41.29,41.22,41.29,16300.0,41.27,41.29,41.22,41.29,16300.0
2006-01-12 12:35:00,41.29,41.32,41.26,41.29,9100.0,41.29,41.32,41.26,41.29,9100.0
2006-01-12 12:40:00,41.29,41.5,41.29,41.48,29400.0,41.29,41.5,41.29,41.48,29400.0
2006-01-12 12:45:00,41.48,41.67,41.46,41.66,33000.0,41.48,41.67,41.46,41.66,33000.0
2006-01-12 12:50:00,41.65,41.74,41.63,41.71,27300.0,41.65,41.74,41.63,41.71,27300.0
2006-01-12 12:55:00,41.72,41.72,41.66,41.69,23500.0,41.72,41.72,41.66,41.69,23500.0
2006-01-12 13:00:00,41.69,41.75,41.68,41.73,18300.0,41.69,41.75,41.68,41.73,18300.0
2006-01-12 13:05:00,41.73,41.88,41.73,41.87,20700.0,41.73,41.88,41.73,41.87,20700.0
2006-01-12 13:10:00,41.85,41.86,41.78,41.84,13800.0,41.85,41.86,41.78,41.84,13800.0
2006-01-12 13:15:00,41.82,42.0,41.82,41.99,25600.0,41.82,42.0,41.82,41.99,25600.0
2006-01-12 13:20:00,42.0,42.0,41.96,41.97,22500.0,42.0,42.0,41.96,41.97,22500.0
2006-01-12 13:25:00,41.96,42.11,41.95,42.07,25600.0,41.96,42.11,41.95,42.07,25600.0
2006-01-12 13:30:00,42.06,42.15,42.01,42.11,13600.0,42.06,42.15,42.01,42.11,13600.0
2006-01-12 13:35:00,42.1,42.1,41.99,42.08,14400.0,42.1,42.1,41.99,42.08,14400.0
2006-01-12 13:40:00,42.07,42.07,42.05,42.07,23000.0,42.07,42.07,42.05,42.07,23000.0
2006-01-12 13:45:00,42.06,42.09,41.98,42.04,20400.0,42.06,42.09,41.98,42.04,20400.0
2006-01-12 13:50:00,42.03,42.04,41.92,41.95,31200.0,42.03,42.04,41.92,41.95,31200.0
2006-01-12 13:55:00,41.95,41.96,41.84,41.91,47300.0,41.95,41.96,41.84,41.91,47300.0
2006-01-12 14:00:00,41.89,41.89,41.84,41.86,24000.0,41.89,41.89,41.84,41.86,24000.0
2006-01-12 14:05:00,41.86,41.91,41.82,41.91,12700.0,41.86,41.91,41.82,41.91,12700.0
2006-01-12 14:10:00,41.9,41.9,41.84,41.84,9400.0,41.9,41.9,41.84,41.84,9400.0
2006-01-12 14:15:00,41.84,41.9,41.84,41.9,18100.0,41.84,41.9,41.84,41.9,18100.0
2006-01-12 14:20:00,41.9,41.94,41.88,41.92,15200.0,41.9,41.94,41.88,41.92,15200.0
2006-01-12 14:25:00,41.94,41.94,41.79,41.8,18400.0,41.94,41.94,41.79,41.8,18400.0
2006-01-12 14:30:00,41.8,41.81,41.53,41.59,42000.0,41.8,41.81,41.53,41.59,42000.0
2006-01-12 14:35:00,41.58,41.6,41.56,41.58,19000.0,41.58,41.6,41.56,41.58,19000.0
2006-01-12 14:40:00,41.58,41.64,41.58,41.62,24200.0,41.58,41.64,41.58,41.62,24200.0
2006-01-12 14:45:00,41.65,41.65,41.54,41.55,33700.0,41.65,41.65,41.54,41.55,33700.0
2006-01-12 14:50:00,41.55,41.63,41.53,41.62,23200.0,41.55,41.63,41.53,41.62,23200.0
2006-01-12 14:55:00,41.62,41.62,41.6,41.6,29200.0,41.62,41.62,41.6,41.6,29200.0
2006-01-12 15:00:00,41.61,41.67,41.61,41.67,30000.0,41.61,41.67,41.61,41.67,30000.0
2006-01-12 15:05:00,41.66,41.76,41.62,41.67,32200.0,41.66,41.76,41.62,41.67,32200.0
2006-01-12 15:10:00,41.68,41.69,41.61,41.62,16800.0,41.68,41.69,41.61,41.62,16800.0
2006-01-12 15:15:00,41.62,41.66,41.61,41.64,29800.0,41.62,41.66,41.61,41.64,29800.0
2006-01-12 15:20:00,41.64,41.67,41.61,41.62,33900.0,41.64,41.67,41.61,41.62,33900.0
2006-01-12 15:25:00,41.63,41.73,41.61,41.69,28400.0,41.63,41.73,41.61,41.69,28400.0
2006-01-12 15:30:00,41.69,41.73,41.59,41.59,27700.0,41.69,41.73,41.59,41.59,27700.0
2006-01-12 15:35:00,41.59,41.66,41.59,41.63,27100.0,41.59,41.66,41.59,41.63,27100.0
2006-01-12 15:40:00,41.63,41.67,41.61,41.66,32300.0,41.63,41.67,41.61,41.66,32300.0
2006-01-12 15:45:00,41.66,41.73,41.65,41.7,38300.0,41.66,41.73,41.65,41.7,38300.0
2006-01-12 15:50:00,41.7,41.7,41.65,41.68,42900.0,41.7,41.7,41.65,41.68,42900.0
2006-01-12 15:55:00,41.69,41.77,41.63,41.73,69200.0,41.69,41.77,41.63,41.73,69200.0
2006-01-13 09:30:00,41.85,41.9,41.67,41.82,87100.0,41.85,41.9,41.67,41.82,87100.0
2006-01-13 09:35:00,41.82,41.85,41.71,41.73,28400.0,41.82,41.85,41.71,41.73,28400.0
2006-01-13 09:40:00,41.73,41.8,41.71,41.79,27000.0,41.73,41.8,41.71,41.79,27000.0
2006-01-13 09:45:00,41.76,42.04,41.76,42.04,30700.0,41.76,42.04,41.76,42.04,30700.0
2006-01-13 09:50:00,42.04,42.12,42.0,42.07,48700.0,42.04,42.12,42.0,42.07,48700.0
2006-01-13 09:55:00,42.07,42.4,42.06,42.38,49900.0,42.07,42.4,42.06,42.38,49900.0
2006-01-13 10:00:00,42.37,42.59,42.34,42.43,65600.0,42.37,42.59,42.34,42.43,65600.0
2006-01-13 10:05:00,42.44,42.48,42.32,42.37,26900.0,42.44,42.48,42.32,42.37,26900.0
2006-01-13 10:10:00,42.35,42.4,42.25,42.26,54100.0,42.35,42.4,42.25,42.26,54100.0
2006-01-13 10:15:00,42.25,42.26,42.06,42.08,73100.0,42.25,42.26,42.06,42.08,73100.0
2006-01-13 10:20:00,42.07,42.1,41.95,42.08,55800.0,42.07,42.1,41.95,42.08,55800.0
2006-01-13 10:25:00,42.09,42.11,42.01,42.11,30200.0,42.09,42.11,42.01,42.11,30200.0
2006-01-13 10:30:00,42.12,42.15,42.09,42.15,15800.0,42.12,42.15,42.09,42.15,15800.0
2006-01-13 10:35:00,42.13,42.39,42.13,42.34,37500.0,42.13,42.39,42.13,42.34,37500.0
2006-01-13 10:40:00,42.34,42.4,42.34,42.36,25200.0,42.34,42.4,42.34,42.36,25200.0
2006-01-13 10:45:00,42.38,42.46,42.36,42.43,23100.0,42.38,42.46,42.36,42.43,23100.0
2006-01-13 10:50:00,42.42,42.58,42.41,42.54,29300.0,42.42,42.58,42.41,42.54,29300.0
2006-01-13 10:55:00,42.54,42.54,42.48,42.52,22100.0,42.54,42.54,42.48,42.52,22100.0
2006-01-13 11:00:00,42.52,42.52,42.47,42.51,10600.0,42.52,42.52,42.47,42.51,10600.0
2006-01-13 11:05:00,42.51,42.59,42.5,42.56,22000.0,42.51,42.59,42.5,42.56,22000.0
2006-01-13 11:10:00,42.56,42.62,42.53,42.62,22500.0,42.56,42.62,42.53,42.62,22500.0
2006-01-13 11:15:00,42.63,42.68,42.49,42.51,19100.0,42.63,42.68,42.49,42.51,19100.0
2006-01-13 11:20:00,42.5,42.54,42.49,42.54,21300.0,42.5,42.54,42.49,42.54,21300.0
2006-01-13 11:25:00,42.54,42.6,42.53,42.58,7800.0,42.54,42.6,42.53,42.58,7800.0
2006-01-13 11:30:00,42.58,42.75,42.58,42.74,26300.0,42.58,42.75,42.58,42.74,26300.0
2006-01-13 11:35:00,42.74,42.79,42.64,42.7,21300.0,42.74,42.79,42.64,42.7,21300.0
2006-01-13 11:40:00,42.66,42.7,42.57,42.57,9200.0,42.66,42.7,42.57,42.57,9200.0
2006-01-13 11:45:00,42.59,42.8,42.57,42.75,28100.0,42.59,42.8,42.57,42.75,28100.0
2006-01-13 11:50:00,42.75,42.75,42.67,42.75,27700.0,42.75,42.75,42.67,42.75,27700.0
2006-01-13 11:55:00,42.73,42.75,42.62,42.72,18000.0,42.73,42.75,42.62,42.72,18000.0
2006-01-13 12:00:00,42.68,42.72,42.65,42.65,9900.0,42.68,42.72,42.65,42.65,9900.0
2006-01-13 12:05:00,42.65,42.7,42.6,42.68,30200.0,42.65,42.7,42.6,42.68,30200.0
2006-01-13 12:10:00,42.67,42.69,42.63,42.65,10800.0,42.67,42.69,42.63,42.65,10800.0
2006-01-13 12:15:00,42.66,42.7,42.64,42.68,7500.0,42.66,42.7,42.64,42.68,7500.0
2006-01-13 12:20:00,42.69,42.79,42.69,42.77,14900.0,42.69,42.79,42.69,42.77,14900.0
2006-01-13 12:25:00,42.77,42.79,42.75,42.75,7000.0,42.77,42.79,42.75,42.75,7000.0
2006-01-13 12:30:00,42.75,42.76,42.73,42.73,5800.0,42.75,42.76,42.73,42.73,5800.0
2006-01-13 12:35:00,42.73,42.74,42.64,42.72,12900.0,42.73,42.74,42.64,42.72,12900.0
2006-01-13 12:40:00,42.72,42.75,42.68,42.68,25400.0,42.72,42.75,42.68,42.68,25400.0
2006-01-13 12:45:00,42.68,42.75,42.64,42.7,25900.0,42.68,42.75,42.64,42.7,25900.0
2006-01-13 12:50:00,42.7,42.77,42.68,42.74,24200.0,42.7,42.77,42.68,42.74,24200.0
2006-01-13 12:55:00,42.75,42.8,42.7,42.8,41000.0,42.75,42.8,42.7,42.8,41000.0
2006-01-13 13:00:00,42.8,42.84,42.79,42.79,17900.0,42.8,42.84,42.79,42.79,17900.0
2006-01-13 13:05:00,42.8,42.83,42.78,42.78,15200.0,42.8,42.83,42.78,42.78,15200.0
2006-01-13 13:10:00,42.78,42.78,42.65,42.66,13000.0,42.78,42.78,42.65,42.66,13000.0
2006-01-13 13:15:00,42.67,42.72,42.62,42.7,10300.0,42.67,42.72,42.62,42.7,10300.0
2006-01-13 13:20:00,42.71,42.76,42.71,42.74,12400.0,42.71,42.76,42.71,42.74,12400.0
2006-01-13 13:25:00,42.74,42.83,42.73,42.8,19500.0,42.74,42.83,42.73,42.8,19500.0
2006-01-13 13:30:00,42.84,42.86,42.74,42.74,22200.0,42.84,42.86,42.74,42.74,22200.0
2006-01-13 13:35:00,42.73,42.75,42.58,42.62,14500.0,42.73,42.75,42.58,42.62,14500.0
2006-01-13 13:40:00,42.62,42.65,42.61,42.62,11200.0,42.62,42.65,42.61,42.62,11200.0
2006-01-13 13:45:00,42.63,42.64,42.6,42.61,11900.0,42.63,42.64,42.6,42.61,11900.0
2006-01-13 13:50:00,42.62,42.7,42.62,42.68,8600.0,42.62,42.7,42.62,42.68,8600.0
2006-01-13 13:55:00,42.68,42.81,42.66,42.79,11500.0,42.68,42.81,42.66,42.79,11500.0
2006-01-13 14:00:00,42.76,42.78,42.71,42.77,18100.0,42.76,42.78,42.71,42.77,18100.0
2006-01-13 14:05:00,42.77,42.78,42.75,42.75,21000.0,42.77,42.78,42.75,42.75,21000.0
2006-01-13 14:10:00,42.75,42.75,42.68,42.73,13100.0,42.75,42.75,42.68,42.73,13100.0
2006-01-13 14:15:00,42.72,42.75,42.7,42.73,9500.0,42.72,42.75,42.7,42.73,9500.0
2006-01-13 14:20:00,42.73,42.81,42.73,42.79,11400.0,42.73,42.81,42.73,42.79,11400.0
2006-01-13 14:25:00,42.8,42.91,42.77,42.82,28400.0,42.8,42.91,42.77,42.82,28400.0
2006-01-13 14:30:00,42.82,42.86,42.81,42.83,20500.0,42.82,42.86,42.81,42.83,20500.0
2006-01-13 14:35:00,42.81,42.89,42.8,42.8,21800.0,42.81,42.89,42.8,42.8,21800.0
2006-01-13 14:40:00,42.81,42.93,42.81,42.86,19700.0,42.81,42.93,42.81,42.86,19700.0
2006-01-13 14:45:00,42.85,42.92,42.78,42.8,18700.0,42.85,42.92,42.78,42.8,18700.0
2006-01-13 14:50:00,42.8,42.84,42.77,42.83,9600.0,42.8,42.84,42.77,42.83,9600.0
2006-01-13 14:55:00,42.83,42.86,42.8,42.8,17400.0,42.83,42.86,42.8,42.8,17400.0
2006-01-13 15:00:00,42.81,42.83,42.75,42.77,17000.0,42.81,42.83,42.75,42.77,17000.0
2006-01-13 15:05:00,42.74,42.83,42.74,42.8,21400.0,42.74,42.83,42.74,42.8,21400.0
2006-01-13 15:10:00,42.81,42.81,42.74,42.75,13500.0,42.81,42.81,42.74,42.75,13500.0
2006-01-13 15:15:00,42.73,42.77,42.69,42.76,17900.0,42.73,42.77,42.69,42.76,17900.0
2006-01-13 15:20:00,42.74,42.82,42.74,42.82,14300.0,42.74,42.82,42.74,42.82,14300.0
2006-01-13 15:25:00,42.8,42.93,42.8,42.86,22800.0,42.8,42.93,42.8,42.86,22800.0
2006-01-13 15:30:00,42.83,42.86,42.79,42.82,16000.0,42.83,42.86,42.79,42.82,16000.0
2006-01-13 15:35:00,42.81,42.81,42.73,42.74,24500.0,42.81,42.81,42.73,42.74,24500.0
2006-01-13 15:40:00,42.73,42.75,42.69,42.73,32100.0,42.73,42.75,42.69,42.73,32100.0
2006-01-13 15:45:00,42.74,42.84,42.66,42.82,46100.0,42.74,42.84,42.66,42.82,46100.0
2006-01-13 15:50:00,42.82,42.93,42.79,42.88,50700.0,42.82,42.93,42.79,42.88,50700.0
2006-01-13 15:55:00,42.88,42.91,42.79,42.83,61600.0,42.88,42.91,42.79,42.83,61600.0
2006-01-17 09:30:00,42.43,42.43,41.99,42.06,135400.0,42.43,42.43,41.99,42.06,135400.0
2006-01-17 09:35:00,42.06,42.16,41.99,42.1,300300.0,42.06,42.16,41.99,42.1,300300.0
2006-01-17 09:40:00,42.08,42.18,41.82,42.07,130100.0,42.08,42.18,41.82,42.07,130100.0
2006-01-17 09:45:00,42.04,42.25,42.0,42.13,72200.0,42.04,42.25,42.0,42.13,72200.0
2006-01-17 09:50:00,42.11,42.27,42.04,42.21,43300.0,42.11,42.27,42.04,42.21,43300.0
2006-01-17 09:55:00,42.21,42.22,42.0,42.01,46100.0,42.21,42.22,42.0,42.01,46100.0
2006-01-17 10:00:00,42.01,42.05,41.95,42.05,73900.0,42.01,42.05,41.95,42.05,73900.0
2006-01-17 10:05:00,42.0,42.1,41.97,42.06,25400.0,42.0,42.1,41.97,42.06,25400.0
2006-01-17 10:10:00,42.07,42.1,42.05,42.07,11200.0,42.07,42.1,42.05,42.07,11200.0
2006-01-17 10:15:00,42.05,42.08,42.01,42.02,33100.0,42.05,42.08,42.01,42.02,33100.0
2006-01-17 10:20:00,42.03,42.06,42.01,42.05,43500.0,42.03,42.06,42.01,42.05,43500.0
2006-01-17 10:25:00,42.05,42.08,41.98,42.07,53700.0,42.05,42.08,41.98,42.07,53700.0
2006-01-17 10:30:00,42.08,42.08,41.97,42.05,49600.0,42.08,42.08,41.97,42.05,49600.0
2006-01-17 10:35:00,42.03,42.05,41.99,42.04,8800.0,42.03,42.05,41.99,42.04,8800.0
2006-01-17 10:40:00,42.04,42.08,42.0,42.04,14000.0,42.04,42.08,42.0,42.04,14000.0
2006-01-17 10:45:00,42.04,42.07,42.04,42.07,8500.0,42.04,42.07,42.04,42.07,8500.0
2006-01-17 10:50:00,42.06,42.07,42.05,42.07,9400.0,42.06,42.07,42.05,42.07,9400.0
2006-01-17 10:55:00,42.07,42.08,42.06,42.07,20400.0,42.07,42.08,42.06,42.07,20400.0
2006-01-17 11:00:00,42.07,42.08,42.04,42.07,25600.0,42.07,42.08,42.04,42.07,25600.0
2006-01-17 11:05:00,42.08,42.08,42.06,42.07,28000.0,42.08,42.08,42.06,42.07,28000.0
2006-01-17 11:10:00,42.07,42.11,42.07,42.1,27900.0,42.07,42.11,42.07,42.1,27900.0
2006-01-17 11:15:00,42.11,42.16,42.1,42.11,13600.0,42.11,42.16,42.1,42.11,13600.0
2006-01-17 11:20:00,42.12,42.19,42.11,42.15,13500.0,42.12,42.19,42.11,42.15,13500.0
2006-01-17 11:25:00,42.15,42.16,42.13,42.13,4500.0,42.15,42.16,42.13,42.13,4500.0
2006-01-17 11:30:00,42.14,42.14,42.1,42.11,18000.0,42.14,42.14,42.1,42.11,18000.0
2006-01-17 11:35:00,42.11,42.24,42.11,42.23,22700.0,42.11,42.24,42.11,42.23,22700.0
2006-01-17 11:40:00,42.24,42.24,42.22,42.22,7000.0,42.24,42.24,42.22,42.22,7000.0
2006-01-17 11:45:00,42.22,42.23,42.22,42.22,10300.0,42.22,42.23,42.22,42.22,10300.0
2006-01-17 11:50:00,42.22,42.23,42.2,42.23,14200.0,42.22,42.23,42.2,42.23,14200.0
2006-01-17 11:55:00,42.21,42.31,42.21,42.28,16800.0,42.21,42.31,42.21,42.28,16800.0
2006-01-17 12:00:00,42.28,42.31,42.28,42.3,15000.0,42.28,42.31,42.28,42.3,15000.0
2006-01-17 12:05:00,42.3,42.38,42.29,42.37,14500.0,42.3,42.38,42.29,42.37,14500.0
2006-01-17 12:10:00,42.37,42.39,42.36,42.37,16000.0,42.37,42.39,42.36,42.37,16000.0
2006-01-17 12:15:00,42.37,42.38,42.37,42.37,3100.0,42.37,42.38,42.37,42.37,3100.0
2006-01-17 12:20:00,42.37,42.37,42.35,42.35,17600.0,42.37,42.37,42.35,42.35,17600.0
2006-01-17 12:25:00,42.35,42.36,42.35,42.35,15500.0,42.35,42.36,42.35,42.35,15500.0
2006-01-17 12:30:00,42.35,42.4,42.28,42.38,25300.0,42.35,42.4,42.28,42.38,25300.0
2006-01-17 12:35:00,42.4,42.44,42.34,42.35,32100.0,42.4,42.44,42.34,42.35,32100.0
2006-01-17 12:40:00,42.39,42.45,42.39,42.45,18200.0,42.39,42.45,42.39,42.45,18200.0
2006-01-17 12:45:00,42.45,42.47,42.44,42.47,8900.0,42.45,42.47,42.44,42.47,8900.0
2006-01-17 12:50:00,42.46,42.55,42.46,42.53,291500.0,42.46,42.55,42.46,42.53,291500.0
2006-01-17 12:55:00,42.53,42.57,42.32,42.47,28700.0,42.53,42.57,42.32,42.47,28700.0
2006-01-17 13:00:00,42.48,42.56,42.32,42.44,19900.0,42.48,42.56,42.32,42.44,19900.0
2006-01-17 13:05:00,42.44,42.55,42.44,42.51,18300.0,42.44,42.55,42.44,42.51,18300.0
2006-01-17 13:10:00,42.5,42.5,42.4,42.45,12000.0,42.5,42.5,42.4,42.45,12000.0
2006-01-17 13:15:00,42.47,42.49,42.44,42.45,15600.0,42.47,42.49,42.44,42.45,15600.0
2006-01-17 13:20:00,42.46,42.47,42.42,42.45,20100.0,42.46,42.47,42.42,42.45,20100.0
2006-01-17 13:25:00,42.44,42.54,42.44,42.54,11500.0,42.44,42.54,42.44,42.54,11500.0
2006-01-17 13:30:00,42.52,42.59,42.48,42.5,17300.0,42.52,42.59,42.48,42.5,17300.0
2006-01-17 13:35:00,42.5,42.57,42.49,42.53,18400.0,42.5,42.57,42.49,42.53,18400.0
2006-01-17 13:40:00,42.53,42.69,42.53,42.63,15200.0,42.53,42.69,42.53,42.63,15200.0
2006-01-17 13:45:00,42.63,42.69,42.59,42.61,11500.0,42.63,42.69,42.59,42.61,11500.0
2006-01-17 13:50:00,42.59,42.62,42.57,42.57,15800.0,42.59,42.62,42.57,42.57,15800.0
2006-01-17 13:55:00,42.57,42.8,42.55,42.78,72800.0,42.57,42.8,42.55,42.78,72800.0
2006-01-17 14:00:00,42.76,42.94,42.75,42.76,43100.0,42.76,42.94,42.75,42.76,43100.0
2006-01-17 14:05:00,42.76,42.89,42.75,42.88,44500.0,42.76,42.89,42.75,42.88,44500.0
2006-01-17 14:10:00,42.9,42.93,42.57,42.61,74400.0,42.9,42.93,42.57,42.61,74400.0
2006-01-17 14:15:00,42.61,42.69,42.61,42.66,24400.0,42.61,42.69,42.61,42.66,24400.0
2006-01-17 14:20:00,42.65,42.67,42.55,42.62,27600.0,42.65,42.67,42.55,42.62,27600.0
2006-01-17 14:25:00,42.62,42.65,42.45,42.6,36600.0,42.62,42.65,42.45,42.6,36600.0
2006-01-17 14:30:00,42.61,42.68,42.6,42.6,11000.0,42.61,42.68,42.6,42.6,11000.0
2006-01-17 14:35:00,42.61,42.88,42.61,42.79,33300.0,42.61,42.88,42.61,42.79,33300.0
2006-01-17 14:40:00,42.8,42.84,42.76,42.8,22100.0,42.8,42.84,42.76,42.8,22100.0
2006-01-17 14:45:00,42.83,42.91,42.81,42.84,22300.0,42.83,42.91,42.81,42.84,22300.0
2006-01-17 14:50:00,42.84,42.91,42.83,42.9,19100.0,42.84,42.91,42.83,42.9,19100.0
2006-01-17 14:55:00,42.89,42.97,42.87,42.96,55600.0,42.89,42.97,42.87,42.96,55600.0
2006-01-17 15:00:00,42.97,42.98,42.92,42.92,29500.0,42.97,42.98,42.92,42.92,29500.0
2006-01-17 15:05:00,42.92,42.98,42.89,42.96,31800.0,42.92,42.98,42.89,42.96,31800.0
2006-01-17 15:10:00,42.96,42.97,42.92,42.92,27100.0,42.96,42.97,42.92,42.92,27100.0
2006-01-17 15:15:00,42.93,42.93,42.83,42.84,19700.0,42.93,42.93,42.83,42.84,19700.0
2006-01-17 15:20:00,42.84,42.84,42.75,42.76,26800.0,42.84,42.84,42.75,42.76,26800.0
2006-01-17 15:25:00,42.76,42.77,42.64,42.65,35500.0,42.76,42.77,42.64,42.65,35500.0
2006-01-17 15:30:00,42.65,42.67,42.61,42.63,13900.0,42.65,42.67,42.61,42.63,13900.0
2006-01-17 15:35:00,42.62,42.62,42.55,42.55,15000.0,42.62,42.62,42.55,42.55,15000.0
2006-01-17 15:40:00,42.55,42.6,42.5,42.56,27700.0,42.55,42.6,42.5,42.56,27700.0
2006-01-17 15:45:00,42.56,42.56,42.5,42.54,21000.0,42.56,42.56,42.5,42.54,21000.0
2006-01-17 15:50:00,42.54,42.62,42.53,42.61,35100.0,42.54,42.62,42.53,42.61,35100.0
2006-01-17 15:55:00,42.61,42.61,42.5,42.6,32200.0,42.61,42.61,42.5,42.6,32200.0
2006-01-18 09:30:00,42.06,42.86,42.05,42.72,93000.0,42.06,42.86,42.05,42.72,93000.0
2006-01-18 09:35:00,42.7,42.81,42.26,42.38,34900.0,42.7,42.81,42.26,42.38,34900.0
2006-01-18 09:40:00,42.4,42.4,42.18,42.3,37800.0,42.4,42.4,42.18,42.3,37800.0
2006-01-18 09:45:00,42.3,42.5,42.23,42.42,68900.0,42.3,42.5,42.23,42.42,68900.0
2006-01-18 09:50:00,42.44,42.6,42.41,42.56,17100.0,42.44,42.6,42.41,42.56,17100.0
2006-01-18 09:55:00,42.58,42.61,42.5,42.5,18200.0,42.58,42.61,42.5,42.5,18200.0
2006-01-18 10:00:00,42.5,42.64,42.37,42.61,31900.0,42.5,42.64,42.37,42.61,31900.0
2006-01-18 10:05:00,42.59,42.68,42.52,42.57,42700.0,42.59,42.68,42.52,42.57,42700.0
2006-01-18 10:10:00,42.53,42.53,42.42,42.44,36000.0,42.53,42.53,42.42,42.44,36000.0
2006-01-18 10:15:00,42.44,42.54,42.36,42.4,11100.0,42.44,42.54,42.36,42.4,11100.0
2006-01-18 10:20:00,42.39,42.72,42.38,42.6,28500.0,42.39,42.72,42.38,42.6,28500.0
2006-01-18 10:25:00,42.6,42.66,42.6,42.62,15200.0,42.6,42.66,42.6,42.62,15200.0
2006-01-18 10:30:00,42.63,42.63,42.57,42.57,8500.0,42.63,42.63,42.57,42.57,8500.0
2006-01-18 10:35:00,42.57,42.6,42.5,42.52,15600.0,42.57,42.6,42.5,42.52,15600.0
2006-01-18 10:40:00,42.51,42.58,42.51,42.52,8700.0,42.51,42.58,42.51,42.52,8700.0
2006-01-18 10:45:00,42.52,42.52,42.46,42.46,7200.0,42.52,42.52,42.46,42.46,7200.0
2006-01-18 10:50:00,42.45,42.53,42.45,42.51,3300.0,42.45,42.53,42.45,42.51,3300.0
2006-01-18 10:55:00,42.51,42.51,42.5,42.5,4600.0,42.51,42.51,42.5,42.5,4600.0
2006-01-18 11:00:00,42.5,42.51,42.43,42.43,11500.0,42.5,42.51,42.43,42.43,11500.0
2006-01-18 11:05:00,42.44,42.51,42.44,42.5,6300.0,42.44,42.51,42.44,42.5,6300.0
2006-01-18 11:10:00,42.52,42.52,42.5,42.52,11700.0,42.52,42.52,42.5,42.52,11700.0
2006-01-18 11:15:00,42.51,42.53,42.51,42.52,5600.0,42.51,42.53,42.51,42.52,5600.0
2006-01-18 11:20:00,42.52,42.53,42.5,42.52,5400.0,42.52,42.53,42.5,42.52,5400.0
2006-01-18 11:25:00,42.51,42.53,42.5,42.52,5800.0,42.51,42.53,42.5,42.52,5800.0
2006-01-18 11:30:00,42.5,42.5,42.42,42.46,23700.0,42.5,42.5,42.42,42.46,23700.0
2006-01-18 11:35:00,42.45,42.5,42.45,42.5,7100.0,42.45,42.5,42.45,42.5,7100.0
2006-01-18 11:40:00,42.46,42.55,42.46,42.55,11400.0,42.46,42.55,42.46,42.55,11400.0
2006-01-18 11:45:00,42.55,42.65,42.55,42.65,9000.0,42.55,42.65,42.55,42.65,9000.0
2006-01-18 11:50:00,42.63,42.63,42.44,42.47,53100.0,42.63,42.63,42.44,42.47,53100.0
2006-01-18 11:55:00,42.45,42.52,42.45,42.49,20500.0,42.45,42.52,42.45,42.49,20500.0
2006-01-18 12:00:00,42.5,42.56,42.47,42.5,18600.0,42.5,42.56,42.47,42.5,18600.0
2006-01-18 12:05:00,42.48,42.5,42.46,42.5,15800.0,42.48,42.5,42.46,42.5,15800.0
2006-01-18 12:10:00,42.5,42.5,42.46,42.46,12800.0,42.5,42.5,42.46,42.46,12800.0
2006-01-18 12:15:00,42.46,42.59,42.46,42.57,23500.0,42.46,42.59,42.46,42.57,23500.0
2006-01-18 12:20:00,42.59,42.66,42.59,42.65,14300.0,42.59,42.66,42.59,42.65,14300.0
2006-01-18 12:25:00,42.65,42.68,42.63,42.66,12900.0,42.65,42.68,42.63,42.66,12900.0
2006-01-18 12:30:00,42.67,42.69,42.63,42.66,5800.0,42.67,42.69,42.63,42.66,5800.0
2006-01-18 12:35:00,42.67,42.88,42.67,42.81,31300.0,42.67,42.88,42.67,42.81,31300.0
2006-01-18 12:40:00,42.82,42.87,42.77,42.79,58200.0,42.82,42.87,42.77,42.79,58200.0
2006-01-18 12:45:00,42.79,42.86,42.77,42.86,10200.0,42.79,42.86,42.77,42.86,10200.0
2006-01-18 12:50:00,42.83,42.84,42.79,42.82,7400.0,42.83,42.84,42.79,42.82,7400.0
2006-01-18 12:55:00,42.81,42.86,42.81,42.81,10700.0,42.81,42.86,42.81,42.81,10700.0
2006-01-18 13:00:00,42.81,42.9,42.81,42.9,26000.0,42.81,42.9,42.81,42.9,26000.0
2006-01-18 13:05:00,42.9,42.9,42.88,42.88,9100.0,42.9,42.9,42.88,42.88,9100.0
2006-01-18 13:10:00,42.87,42.9,42.83,42.86,10800.0,42.87,42.9,42.83,42.86,10800.0
2006-01-18 13:15:00,42.88,42.97,42.88,42.92,17000.0,42.88,42.97,42.88,42.92,17000.0
2006-01-18 13:20:00,42.92,42.99,42.83,42.94,21300.0,42.92,42.99,42.83,42.94,21300.0
2006-01-18 13:25:00,42.94,42.95,42.84,42.85,31800.0,42.94,42.95,42.84,42.85,31800.0
2006-01-18 13:30:00,42.85,42.98,42.84,42.96,35200.0,42.85,42.98,42.84,42.96,35200.0
2006-01-18 13:35:00,42.96,42.97,42.93,42.96,13900.0,42.96,42.97,42.93,42.96,13900.0
2006-01-18 13:40:00,42.95,42.98,42.92,42.98,13700.0,42.95,42.98,42.92,42.98,13700.0
2006-01-18 13:45:00,42.93,42.99,42.93,42.95,16500.0,42.93,42.99,42.93,42.95,16500.0
2006-01-18 13:50:00,42.95,43.07,42.95,43.04,42000.0,42.95,43.07,42.95,43.04,42000.0
2006-01-18 13:55:00,43.07,43.11,43.07,43.07,24800.0,43.07,43.11,43.07,43.07,24800.0
2006-01-18 14:00:00,43.07,43.3,43.07,43.3,39300.0,43.07,43.3,43.07,43.3,39300.0
2006-01-18 14:05:00,43.3,43.3,43.1,43.15,10800.0,43.3,43.3,43.1,43.15,10800.0
2006-01-18 14:10:00,43.15,43.16,43.13,43.13,5200.0,43.15,43.16,43.13,43.13,5200.0
2006-01-18 14:15:00,43.14,43.36,43.14,43.35,25600.0,43.14,43.36,43.14,43.35,25600.0
2006-01-18 14:20:00,43.36,43.38,43.31,43.31,16500.0,43.36,43.38,43.31,43.31,16500.0
2006-01-18 14:25:00,43.31,43.43,43.28,43.4,13500.0,43.31,43.43,43.28,43.4,13500.0
2006-01-18 14:30:00,43.39,43.44,43.39,43.44,14700.0,43.39,43.44,43.39,43.44,14700.0
2006-01-18 14:35:00,43.44,43.5,43.44,43.48,23900.0,43.44,43.5,43.44,43.48,23900.0
2006-01-18 14:40:00,43.48,43.48,43.34,43.4,20500.0,43.48,43.48,43.34,43.4,20500.0
2006-01-18 14:45:00,43.39,43.39,43.28,43.28,15900.0,43.39,43.39,43.28,43.28,15900.0
2006-01-18 14:50:00,43.27,43.28,43.13,43.24,33100.0,43.27,43.28,43.13,43.24,33100.0
2006-01-18 14:55:00,43.24,43.27,43.17,43.18,15500.0,43.24,43.27,43.17,43.18,15500.0
2006-01-18 15:00:00,43.17,43.22,43.15,43.22,21000.0,43.17,43.22,43.15,43.22,21000.0
2006-01-18 15:05:00,43.2,43.29,43.19,43.24,24100.0,43.2,43.29,43.19,43.24,24100.0
2006-01-18 15:10:00,43.24,43.36,43.24,43.34,26300.0,43.24,43.36,43.24,43.34,26300.0
2006-01-18 15:15:00,43.34,43.36,43.24,43.27,28400.0,43.34,43.36,43.24,43.27,28400.0
2006-01-18 15:20:00,43.31,43.38,43.23,43.23,38600.0,43.31,43.38,43.23,43.23,38600.0
2006-01-18 15:25:00,43.22,43.22,43.12,43.15,32500.0,43.22,43.22,43.12,43.15,32500.0
2006-01-18 15:30:00,43.15,43.18,43.12,43.12,23800.0,43.15,43.18,43.12,43.12,23800.0
2006-01-18 15:35:00,43.15,43.2,43.1,43.16,30500.0,43.15,43.2,43.1,43.16,30500.0
2006-01-18 15:40:00,43.17,43.19,43.1,43.16,12600.0,43.17,43.19,43.1,43.16,12600.0
2006-01-18 15:45:00,43.14,43.22,43.12,43.17,29800.0,43.14,43.22,43.12,43.17,29800.0
2006-01-18 15:50:00,43.17,43.2,43.11,43.16,26800.0,43.17,43.2,43.11,43.16,26800.0
2006-01-18 15:55:00,43.16,43.2,43.05,43.11,34700.0,43.16,43.2,43.05,43.11,34700.0
2006-01-19 09:30:00,43.45,43.5,43.09,43.12,93000.0,43.45,43.5,43.09,43.12,93000.0
2006-01-19 09:35:00,43.16,43.19,43.1,43.14,30000.0,43.16,43.19,43.1,43.14,30000.0
2006-01-19 09:40:00,43.12,43.22,43.12,43.2,21900.0,43.12,43.22,43.12,43.2,21900.0
2006-01-19 09:45:00,43.2,43.36,43.19,43.32,22000.0,43.2,43.36,43.19,43.32,22000.0
2006-01-19 09:50:00,43.37,43.4,43.3,43.32,20400.0,43.37,43.4,43.3,43.32,20400.0
2006-01-19 09:55:00,43.31,43.32,43.27,43.29,11400.0,43.31,43.32,43.27,43.29,11400.0
2006-01-19 10:00:00,43.29,43.34,43.19,43.2,26600.0,43.29,43.34,43.19,43.2,26600.0
2006-01-19 10:05:00,43.2,43.22,43.2,43.21,13500.0,43.2,43.22,43.2,43.21,13500.0
2006-01-19 10:10:00,43.2,43.22,43.2,43.21,18000.0,43.2,43.22,43.2,43.21,18000.0
2006-01-19 10:15:00,43.21,43.24,43.19,43.23,36600.0,43.21,43.24,43.19,43.23,36600.0
2006-01-19 10:20:00,43.23,43.3,43.21,43.28,17000.0,43.23,43.3,43.21,43.28,17000.0
2006-01-19 10:25:00,43.23,43.32,43.23,43.32,10700.0,43.23,43.32,43.23,43.32,10700.0
2006-01-19 10:30:00,43.32,43.41,43.28,43.41,21200.0,43.32,43.41,43.28,43.41,21200.0
2006-01-19 10:35:00,43.4,43.4,43.3,43.33,7300.0,43.4,43.4,43.3,43.33,7300.0
2006-01-19 10:40:00,43.36,43.39,43.32,43.34,14400.0,43.36,43.39,43.32,43.34,14400.0
2006-01-19 10:45:00,43.33,43.36,43.33,43.34,7100.0,43.33,43.36,43.33,43.34,7100.0
2006-01-19 10:50:00,43.33,43.36,43.28,43.29,15800.0,43.33,43.36,43.28,43.29,15800.0
2006-01-19 10:55:00,43.3,43.32,43.23,43.23,6700.0,43.3,43.32,43.23,43.23,6700.0
2006-01-19 11:00:00,43.24,43.32,43.2,43.3,19600.0,43.24,43.32,43.2,43.3,19600.0
2006-01-19 11:05:00,43.29,43.3,43.24,43.29,12400.0,43.29,43.3,43.24,43.29,12400.0
2006-01-19 11:10:00,43.27,43.27,43.2,43.27,17900.0,43.27,43.27,43.2,43.27,17900.0
2006-01-19 11:15:00,43.25,43.26,43.2,43.25,13400.0,43.25,43.26,43.2,43.25,13400.0
2006-01-19 11:20:00,43.25,43.25,43.21,43.24,6300.0,43.25,43.25,43.21,43.24,6300.0
2006-01-19 11:25:00,43.22,43.28,43.22,43.28,5900.0,43.22,43.28,43.22,43.28,5900.0
2006-01-19 11:30:00,43.27,43.33,43.22,43.25,9400.0,43.27,43.33,43.22,43.25,9400.0
2006-01-19 11:35:00,43.24,43.29,43.23,43.27,5600.0,43.24,43.29,43.23,43.27,5600.0
2006-01-19 11:40:00,43.26,43.26,43.25,43.25,2000.0,43.26,43.26,43.25,43.25,2000.0
2006-01-19 11:45:00,43.25,43.28,43.24,43.26,10200.0,43.25,43.28,43.24,43.26,10200.0
2006-01-19 11:50:00,43.26,43.3,43.25,43.25,4200.0,43.26,43.3,43.25,43.25,4200.0
2006-01-19 11:55:00,43.26,43.37,43.25,43.36,16900.0,43.26,43.37,43.25,43.36,16900.0
2006-01-19 12:00:00,43.34,43.37,43.27,43.31,14400.0,43.34,43.37,43.27,43.31,14400.0
2006-01-19 12:05:00,43.3,43.41,43.3,43.38,19300.0,43.3,43.41,43.3,43.38,19300.0
2006-01-19 12:10:00,43.39,43.41,43.37,43.41,8100.0,43.39,43.41,43.37,43.41,8100.0
2006-01-19 12:15:00,43.4,43.49,43.4,43.49,20400.0,43.4,43.49,43.4,43.49,20400.0
2006-01-19 12:20:00,43.47,43.6,43.47,43.5,37200.0,43.47,43.6,43.47,43.5,37200.0
2006-01-19 12:25:00,43.51,43.56,43.45,43.46,61300.0,43.51,43.56,43.45,43.46,61300.0
2006-01-19 12:30:00,43.46,43.49,43.44,43.45,21700.0,43.46,43.49,43.44,43.45,21700.0
2006-01-19 12:35:00,43.46,43.5,43.45,43.46,18400.0,43.46,43.5,43.45,43.46,18400.0
2006-01-19 12:40:00,43.46,43.46,43.42,43.43,12500.0,43.46,43.46,43.42,43.43,12500.0
2006-01-19 12:45:00,43.43,43.5,43.43,43.49,17000.0,43.43,43.5,43.43,43.49,17000.0
2006-01-19 12:50:00,43.5,43.6,43.5,43.6,11600.0,43.5,43.6,43.5,43.6,11600.0
2006-01-19 12:55:00,43.6,43.6,43.57,43.57,12000.0,43.6,43.6,43.57,43.57,12000.0
2006-01-19 13:00:00,43.58,43.68,43.58,43.66,17200.0,43.58,43.68,43.58,43.66,17200.0
2006-01-19 13:05:00,43.66,43.79,43.66,43.75,28700.0,43.66,43.79,43.66,43.75,28700.0
2006-01-19 13:10:00,43.75,43.79,43.75,43.78,14800.0,43.75,43.79,43.75,43.78,14800.0
2006-01-19 13:15:00,43.78,43.83,43.77,43.79,19300.0,43.78,43.83,43.77,43.79,19300.0
2006-01-19 13:20:00,43.8,43.88,43.79,43.84,33400.0,43.8,43.88,43.79,43.84,33400.0
2006-01-19 13:25:00,43.85,43.87,43.83,43.84,58500.0,43.85,43.87,43.83,43.84,58500.0
2006-01-19 13:30:00,43.84,44.0,43.83,43.97,107200.0,43.84,44.0,43.83,43.97,107200.0
2006-01-19 13:35:00,43.98,44.05,43.97,44.0,45700.0,43.98,44.05,43.97,44.0,45700.0
2006-01-19 13:40:00,44.01,44.1,43.98,44.07,26900.0,44.01,44.1,43.98,44.07,26900.0
2006-01-19 13:45:00,44.06,44.14,44.06,44.11,19900.0,44.06,44.14,44.06,44.11,19900.0
2006-01-19 13:50:00,44.12,44.16,44.05,44.15,24400.0,44.12,44.16,44.05,44.15,24400.0
2006-01-19 13:55:00,44.14,44.17,44.07,44.14,16600.0,44.14,44.17,44.07,44.14,16600.0
2006-01-19 14:00:00,44.12,44.2,44.09,44.18,20700.0,44.12,44.2,44.09,44.18,20700.0
2006-01-19 14:05:00,44.18,44.24,44.17,44.23,15100.0,44.18,44.24,44.17,44.23,15100.0
2006-01-19 14:10:00,44.23,44.25,44.15,44.17,25200.0,44.23,44.25,44.15,44.17,25200.0
2006-01-19 14:15:00,44.16,44.22,44.16,44.17,20700.0,44.16,44.22,44.16,44.17,20700.0
2006-01-19 14:20:00,44.17,44.24,44.17,44.17,21900.0,44.17,44.24,44.17,44.17,21900.0
2006-01-19 14:25:00,44.19,44.19,44.1,44.12,25700.0,44.19,44.19,44.1,44.12,25700.0
2006-01-19 14:30:00,44.11,44.23,44.1,44.19,60800.0,44.11,44.23,44.1,44.19,60800.0
2006-01-19 14:35:00,44.19,44.28,44.19,44.28,27600.0,44.19,44.28,44.19,44.28,27600.0
2006-01-19 14:40:00,44.28,44.29,44.2,44.2,19900.0,44.28,44.29,44.2,44.2,19900.0
2006-01-19 14:45:00,44.2,44.2,44.16,44.17,14900.0,44.2,44.2,44.16,44.17,14900.0
2006-01-19 14:50:00,44.16,44.17,44.11,44.11,31400.0,44.16,44.17,44.11,44.11,31400.0
2006-01-19 14:55:00,44.11,44.15,44.11,44.11,36700.0,44.11,44.15,44.11,44.11,36700.0
2006-01-19 15:00:00,44.11,44.11,43.91,43.95,31800.0,44.11,44.11,43.91,43.95,31800.0
2006-01-19 15:05:00,43.95,43.97,43.83,43.9,43500.0,43.95,43.97,43.83,43.9,43500.0
2006-01-19 15:10:00,43.91,44.01,43.85,43.95,28600.0,43.91,44.01,43.85,43.95,28600.0
2006-01-19 15:15:00,43.94,44.17,43.92,44.16,42300.0,43.94,44.17,43.92,44.16,42300.0
2006-01-19 15:20:00,44.16,44.16,44.03,44.09,30100.0,44.16,44.16,44.03,44.09,30100.0
2006-01-19 15:25:00,44.1,44.12,44.05,44.12,24600.0,44.1,44.12,44.05,44.12,24600.0
2006-01-19 15:30:00,44.1,44.12,44.04,44.09,48800.0,44.1,44.12,44.04,44.09,48800.0
2006-01-19 15:35:00,44.07,44.1,44.05,44.08,31400.0,44.07,44.1,44.05,44.08,31400.0
2006-01-19 15:40:00,44.08,44.16,44.07,44.1,35900.0,44.08,44.16,44.07,44.1,35900.0
2006-01-19 15:45:00,44.11,44.13,44.06,44.09,35000.0,44.11,44.13,44.06,44.09,35000.0
2006-01-19 15:50:00,44.1,44.25,44.05,44.16,78800.0,44.1,44.25,44.05,44.16,78800.0
2006-01-19 15:55:00,44.16,44.17,43.95,44.02,75600.0,44.16,44.17,43.95,44.02,75600.0
2006-01-20 09:30:00,43.92,44.19,43.8,43.85,191900.0,43.92,44.19,43.8,43.85,191900.0
2006-01-20 09:35:00,43.85,43.99,43.83,43.99,13300.0,43.85,43.99,43.83,43.99,13300.0
2006-01-20 09:40:00,43.97,43.98,43.95,43.96,18200.0,43.97,43.98,43.95,43.96,18200.0
2006-01-20 09:45:00,43.95,43.95,43.86,43.87,22100.0,43.95,43.95,43.86,43.87,22100.0
2006-01-20 09:50:00,43.88,43.92,43.83,43.87,9500.0,43.88,43.92,43.83,43.87,9500.0
2006-01-20 09:55:00,43.89,43.93,43.87,43.91,15600.0,43.89,43.93,43.87,43.91,15600.0
2006-01-20 10:00:00,43.9,43.9,43.7,43.75,17800.0,43.9,43.9,43.7,43.75,17800.0
2006-01-20 10:05:00,43.77,43.85,43.73,43.73,25700.0,43.77,43.85,43.73,43.73,25700.0
2006-01-20 10:10:00,43.72,43.73,43.35,43.39,34800.0,43.72,43.73,43.35,43.39,34800.0
2006-01-20 10:15:00,43.39,43.51,43.16,43.29,24000.0,43.39,43.51,43.16,43.29,24000.0
2006-01-20 10:20:00,43.26,43.49,43.26,43.49,20200.0,43.26,43.49,43.26,43.49,20200.0
2006-01-20 10:25:00,43.51,43.56,43.46,43.46,9900.0,43.51,43.56,43.46,43.46,9900.0
2006-01-20 10:30:00,43.45,43.45,43.3,43.33,18300.0,43.45,43.45,43.3,43.33,18300.0
2006-01-20 10:35:00,43.32,43.64,43.31,43.64,14100.0,43.32,43.64,43.31,43.64,14100.0
2006-01-20 10:40:00,43.64,43.82,43.64,43.67,14900.0,43.64,43.82,43.64,43.67,14900.0
2006-01-20 10:45:00,43.67,43.68,43.58,43.63,18300.0,43.67,43.68,43.58,43.63,18300.0
2006-01-20 10:50:00,43.62,43.65,43.3,43.31,31700.0,43.62,43.65,43.3,43.31,31700.0
2006-01-20 10:55:00,43.31,43.35,43.25,43.34,22200.0,43.31,43.35,43.25,43.34,22200.0
2006-01-20 11:00:00,43.34,43.37,43.24,43.37,18200.0,43.34,43.37,43.24,43.37,18200.0
2006-01-20 11:05:00,43.35,43.49,43.31,43.33,25500.0,43.35,43.49,43.31,43.33,25500.0
2006-01-20 11:10:00,43.31,43.45,43.3,43.44,18100.0,43.31,43.45,43.3,43.44,18100.0
2006-01-20 11:15:00,43.43,43.43,43.16,43.18,20300.0,43.43,43.43,43.16,43.18,20300.0
2006-01-20 11:20:00,43.18,43.18,42.98,43.02,73200.0,43.18,43.18,42.98,43.02,73200.0
2006-01-20 11:25:00,43.02,43.17,43.02,43.1,16100.0,43.02,43.17,43.02,43.1,16100.0
2006-01-20 11:30:00,43.11,43.16,43.02,43.16,21600.0,43.11,43.16,43.02,43.16,21600.0
2006-01-20 11:35:00,43.18,43.29,43.16,43.25,17700.0,43.18,43.29,43.16,43.25,17700.0
2006-01-20 11:40:00,43.27,43.28,43.23,43.24,20900.0,43.27,43.28,43.23,43.24,20900.0
2006-01-20 11:45:00,43.25,43.31,43.06,43.06,25100.0,43.25,43.31,43.06,43.06,25100.0
2006-01-20 11:50:00,43.1,43.31,43.07,43.31,20700.0,43.1,43.31,43.07,43.31,20700.0
2006-01-20 11:55:00,43.29,43.29,43.15,43.19,11300.0,43.29,43.29,43.15,43.19,11300.0
2006-01-20 12:00:00,43.19,43.31,43.16,43.26,16800.0,43.19,43.31,43.16,43.26,16800.0
2006-01-20 12:05:00,43.27,43.29,43.17,43.18,14100.0,43.27,43.29,43.17,43.18,14100.0
2006-01-20 12:10:00,43.18,43.2,43.14,43.18,13800.0,43.18,43.2,43.14,43.18,13800.0
2006-01-20 12:15:00,43.2,43.24,43.19,43.22,20500.0,43.2,43.24,43.19,43.22,20500.0
2006-01-20 12:20:00,43.24,43.31,43.24,43.28,17400.0,43.24,43.31,43.24,43.28,17400.0
2006-01-20 12:25:00,43.27,43.34,43.23,43.34,31200.0,43.27,43.34,43.23,43.34,31200.0
2006-01-20 12:30:00,43.32,43.33,43.2,43.26,16100.0,43.32,43.33,43.2,43.26,16100.0
2006-01-20 12:35:00,43.28,43.28,43.2,43.2,20700.0,43.28,43.28,43.2,43.2,20700.0
2006-01-20 12:40:00,43.2,43.21,43.18,43.2,40100.0,43.2,43.21,43.18,43.2,40100.0
2006-01-20 12:45:00,43.2,43.21,42.8,43.0,132200.0,43.2,43.21,42.8,43.0,132200.0
2006-01-20 12:50:00,42.96,43.05,42.86,42.97,59500.0,42.96,43.05,42.86,42.97,59500.0
2006-01-20 12:55:00,42.96,42.98,42.88,42.94,13400.0,42.96,42.98,42.88,42.94,13400.0
2006-01-20 13:00:00,42.92,42.95,42.84,42.84,35300.0,42.92,42.95,42.84,42.84,35300.0
2006-01-20 13:05:00,42.83,42.95,42.8,42.87,36600.0,42.83,42.95,42.8,42.87,36600.0
2006-01-20 13:10:00,42.86,43.05,42.83,43.03,43000.0,42.86,43.05,42.83,43.03,43000.0
2006-01-20 13:15:00,43.05,43.1,43.0,43.1,27900.0,43.05,43.1,43.0,43.1,27900.0
2006-01-20 13:20:00,43.1,43.12,43.05,43.06,26700.0,43.1,43.12,43.05,43.06,26700.0
2006-01-20 13:25:00,43.07,43.22,43.06,43.08,45500.0,43.07,43.22,43.06,43.08,45500.0
2006-01-20 13:30:00,43.08,43.13,42.94,43.02,42300.0,43.08,43.13,42.94,43.02,42300.0
2006-01-20 13:35:00,43.07,43.14,43.01,43.02,13200.0,43.07,43.14,43.01,43.02,13200.0
2006-01-20 13:40:00,43.02,43.1,43.02,43.07,22600.0,43.02,43.1,43.02,43.07,22600.0
2006-01-20 13:45:00,43.1,43.12,43.04,43.07,22200.0,43.1,43.12,43.04,43.07,22200.0
2006-01-20 13:50:00,43.07,43.07,43.0,43.0,15300.0,43.07,43.07,43.0,43.0,15300.0
2006-01-20 13:55:00,43.0,43.12,42.99,43.02,32800.0,43.0,43.12,42.99,43.02,32800.0
2006-01-20 14:00:00,43.02,43.1,42.98,43.04,28800.0,43.02,43.1,42.98,43.04,28800.0
2006-01-20 14:05:00,43.05,43.08,43.04,43.05,12200.0,43.05,43.08,43.04,43.05,12200.0
2006-01-20 14:10:00,43.05,43.09,43.03,43.03,16000.0,43.05,43.09,43.03,43.03,16000.0
2006-01-20 14:15:00,43.04,43.11,43.03,43.08,14900.0,43.04,43.11,43.03,43.08,14900.0
2006-01-20 14:20:00,43.07,43.13,43.01,43.02,13900.0,43.07,43.13,43.01,43.02,13900.0
2006-01-20 14:25:00,43.01,43.17,43.01,43.17,15900.0,43.01,43.17,43.01,43.17,15900.0
2006-01-20 14:30:00,43.17,43.26,43.1,43.18,34500.0,43.17,43.26,43.1,43.18,34500.0
2006-01-20 14:35:00,43.18,43.21,43.14,43.21,18900.0,43.18,43.21,43.14,43.21,18900.0
2006-01-20 14:40:00,43.22,43.23,43.06,43.19,25900.0,43.22,43.23,43.06,43.19,25900.0
2006-01-20 14:45:00,43.18,43.18,43.07,43.12,12300.0,43.18,43.18,43.07,43.12,12300.0
2006-01-20 14:50:00,43.14,43.14,42.99,43.02,18700.0,43.14,43.14,42.99,43.02,18700.0
2006-01-20 14:55:00,43.01,43.03,42.98,43.0,27900.0,43.01,43.03,42.98,43.0,27900.0
2006-01-20 15:00:00,43.01,43.08,42.99,43.03,17600.0,43.01,43.08,42.99,43.03,17600.0
2006-01-20 15:05:00,43.06,43.15,43.0,43.15,19800.0,43.06,43.15,43.0,43.15,19800.0
2006-01-20 15:10:00,43.15,43.15,42.99,43.0,38200.0,43.15,43.15,42.99,43.0,38200.0
2006-01-20 15:15:00,43.01,43.05,42.98,43.03,18500.0,43.01,43.05,42.98,43.03,18500.0
2006-01-20 15:20:00,43.02,43.02,42.81,42.83,26800.0,43.02,43.02,42.81,42.83,26800.0
2006-01-20 15:25:00,42.84,43.0,42.8,42.9,17100.0,42.84,43.0,42.8,42.9,17100.0
2006-01-20 15:30:00,42.9,42.96,42.76,42.77,34900.0,42.9,42.96,42.76,42.77,34900.0
2006-01-20 15:35:00,42.79,42.85,42.68,42.68,39500.0,42.79,42.85,42.68,42.68,39500.0
2006-01-20 15:40:00,42.68,42.69,42.61,42.63,29400.0,42.68,42.69,42.61,42.63,29400.0
2006-01-20 15:45:00,42.64,42.65,42.44,42.44,72200.0,42.64,42.65,42.44,42.44,72200.0
2006-01-20 15:50:00,42.44,42.44,42.34,42.36,176000.0,42.44,42.44,42.34,42.36,176000.0
2006-01-20 15:55:00,42.36,42.49,42.32,42.37,171700.0,42.36,42.49,42.32,42.37,171700.0
2006-01-23 09:30:00,42.32,42.76,42.07,42.45,157300.0,42.32,42.76,42.07,42.45,157300.0
2006-01-23 09:35:00,42.5,42.71,42.46,42.47,31300.0,42.5,42.71,42.46,42.47,31300.0
2006-01-23 09:40:00,42.45,42.45,42.19,42.31,35200.0,42.45,42.45,42.19,42.31,35200.0
2006-01-23 09:45:00,42.31,42.32,42.19,42.31,13900.0,42.31,42.32,42.19,42.31,13900.0
2006-01-23 09:50:00,42.28,42.47,42.28,42.38,30200.0,42.28,42.47,42.28,42.38,30200.0
2006-01-23 09:55:00,42.39,42.41,42.34,42.34,8400.0,42.39,42.41,42.34,42.34,8400.0
2006-01-23 10:00:00,42.32,42.34,42.17,42.27,17400.0,42.32,42.34,42.17,42.27,17400.0
2006-01-23 10:05:00,42.3,42.42,42.29,42.4,26700.0,42.3,42.42,42.29,42.4,26700.0
2006-01-23 10:10:00,42.4,42.7,42.39,42.7,12800.0,42.4,42.7,42.39,42.7,12800.0
2006-01-23 10:15:00,42.73,42.82,42.71,42.71,7300.0,42.73,42.82,42.71,42.71,7300.0
2006-01-23 10:20:00,42.73,43.02,42.72,42.96,20000.0,42.73,43.02,42.72,42.96,20000.0
2006-01-23 10:25:00,42.93,43.05,42.92,43.05,11700.0,42.93,43.05,42.92,43.05,11700.0
2006-01-23 10:30:00,43.06,43.12,42.85,42.94,17000.0,43.06,43.12,42.85,42.94,17000.0
2006-01-23 10:35:00,42.96,43.0,42.7,42.72,13500.0,42.96,43.0,42.7,42.72,13500.0
2006-01-23 10:40:00,42.71,42.79,42.71,42.74,7800.0,42.71,42.79,42.71,42.74,7800.0
2006-01-23 10:45:00,42.72,42.79,42.69,42.71,12200.0,42.72,42.79,42.69,42.71,12200.0
2006-01-23 10:50:00,42.71,42.79,42.71,42.77,29900.0,42.71,42.79,42.71,42.77,29900.0
2006-01-23 10:55:00,42.8,42.9,42.77,42.86,15900.0,42.8,42.9,42.77,42.86,15900.0
2006-01-23 11:00:00,42.9,42.94,42.86,42.87,11200.0,42.9,42.94,42.86,42.87,11200.0
2006-01-23 11:05:00,42.89,42.89,42.85,42.85,32900.0,42.89,42.89,42.85,42.85,32900.0
2006-01-23 11:10:00,42.85,43.01,42.85,43.01,15700.0,42.85,43.01,42.85,43.01,15700.0
2006-01-23 11:15:00,43.0,43.01,42.92,42.92,5500.0,43.0,43.01,42.92,42.92,5500.0
2006-01-23 11:20:00,42.91,42.91,42.85,42.87,3600.0,42.91,42.91,42.85,42.87,3600.0
2006-01-23 11:25:00,42.85,42.9,42.85,42.86,6100.0,42.85,42.9,42.85,42.86,6100.0
2006-01-23 11:30:00,42.85,43.0,42.85,42.97,9900.0,42.85,43.0,42.85,42.97,9900.0
2006-01-23 11:35:00,42.98,42.98,42.96,42.96,11800.0,42.98,42.98,42.96,42.96,11800.0
2006-01-23 11:40:00,42.98,43.11,42.98,43.11,16100.0,42.98,43.11,42.98,43.11,16100.0
2006-01-23 11:45:00,43.1,43.2,43.1,43.2,9000.0,43.1,43.2,43.1,43.2,9000.0
2006-01-23 11:50:00,43.2,43.28,43.18,43.25,18500.0,43.2,43.28,43.18,43.25,18500.0
2006-01-23 11:55:00,43.25,43.25,43.09,43.1,10600.0,43.25,43.25,43.09,43.1,10600.0
2006-01-23 12:00:00,43.09,43.11,43.0,43.02,18000.0,43.09,43.11,43.0,43.02,18000.0
2006-01-23 12:05:00,43.02,43.03,42.92,43.0,17200.0,43.02,43.03,42.92,43.0,17200.0
2006-01-23 12:10:00,42.96,43.04,42.96,43.04,5900.0,42.96,43.04,42.96,43.04,5900.0
2006-01-23 12:15:00,43.05,43.06,43.0,43.01,10500.0,43.05,43.06,43.0,43.01,10500.0
2006-01-23 12:20:00,43.0,43.01,42.97,43.0,13500.0,43.0,43.01,42.97,43.0,13500.0
2006-01-23 12:25:00,43.0,43.06,42.98,43.0,28100.0,43.0,43.06,42.98,43.0,28100.0
2006-01-23 12:30:00,42.97,43.0,42.97,43.0,3600.0,42.97,43.0,42.97,43.0,3600.0
2006-01-23 12:35:00,43.0,43.0,42.95,42.95,7700.0,43.0,43.0,42.95,42.95,7700.0
2006-01-23 12:40:00,42.95,42.97,42.78,42.78,26900.0,42.95,42.97,42.78,42.78,26900.0
2006-01-23 12:45:00,42.79,42.84,42.76,42.82,7800.0,42.79,42.84,42.76,42.82,7800.0
2006-01-23 12:50:00,42.83,42.91,42.71,42.87,8400.0,42.83,42.91,42.71,42.87,8400.0
2006-01-23 12:55:00,42.9,42.9,42.85,42.86,14700.0,42.9,42.9,42.85,42.86,14700.0
2006-01-23 13:00:00,42.86,42.98,42.86,42.94,10000.0,42.86,42.98,42.86,42.94,10000.0
2006-01-23 13:05:00,42.93,42.97,42.93,42.94,21800.0,42.93,42.97,42.93,42.94,21800.0
2006-01-23 13:10:00,42.93,42.93,42.87,42.9,8900.0,42.93,42.93,42.87,42.9,8900.0
2006-01-23 13:15:00,42.87,42.91,42.84,42.91,8900.0,42.87,42.91,42.84,42.91,8900.0
2006-01-23 13:20:00,42.93,42.95,42.83,42.86,10100.0,42.93,42.95,42.83,42.86,10100.0
2006-01-23 13:25:00,42.83,42.88,42.82,42.82,15000.0,42.83,42.88,42.82,42.82,15000.0
2006-01-23 13:30:00,42.84,42.84,42.8,42.8,8100.0,42.84,42.84,42.8,42.8,8100.0
2006-01-23 13:35:00,42.8,42.8,42.59,42.6,11800.0,42.8,42.8,42.59,42.6,11800.0
2006-01-23 13:40:00,42.61,42.65,42.55,42.57,5800.0,42.61,42.65,42.55,42.57,5800.0
2006-01-23 13:45:00,42.56,42.71,42.56,42.71,18600.0,42.56,42.71,42.56,42.71,18600.0
2006-01-23 13:50:00,42.72,42.72,42.55,42.58,6600.0,42.72,42.72,42.55,42.58,6600.0
2006-01-23 13:55:00,42.58,42.59,42.47,42.53,12100.0,42.58,42.59,42.47,42.53,12100.0
2006-01-23 14:00:00,42.52,42.56,42.48,42.55,12200.0,42.52,42.56,42.48,42.55,12200.0
2006-01-23 14:05:00,42.54,42.54,42.43,42.48,10900.0,42.54,42.54,42.43,42.48,10900.0
2006-01-23 14:10:00,42.49,42.49,42.3,42.34,11500.0,42.49,42.49,42.3,42.34,11500.0
2006-01-23 14:15:00,42.35,42.35,42.09,42.24,35600.0,42.35,42.35,42.09,42.24,35600.0
2006-01-23 14:20:00,42.23,42.25,42.15,42.19,33400.0,42.23,42.25,42.15,42.19,33400.0
2006-01-23 14:25:00,42.19,42.23,42.15,42.16,116000.0,42.19,42.23,42.15,42.16,116000.0
2006-01-23 14:30:00,42.16,42.18,42.0,42.03,27400.0,42.16,42.18,42.0,42.03,27400.0
2006-01-23 14:35:00,42.02,42.12,41.95,42.03,46600.0,42.02,42.12,41.95,42.03,46600.0
2006-01-23 14:40:00,42.03,42.05,42.0,42.02,22700.0,42.03,42.05,42.0,42.02,22700.0
2006-01-23 14:45:00,42.02,42.12,42.02,42.1,11900.0,42.02,42.12,42.02,42.1,11900.0
2006-01-23 14:50:00,42.1,42.11,42.03,42.1,12500.0,42.1,42.11,42.03,42.1,12500.0
2006-01-23 14:55:00,42.11,42.3,42.08,42.26,12000.0,42.11,42.3,42.08,42.26,12000.0
2006-01-23 15:00:00,42.27,42.32,42.09,42.12,22900.0,42.27,42.32,42.09,42.12,22900.0
2006-01-23 15:05:00,42.11,42.21,42.11,42.17,14600.0,42.11,42.21,42.11,42.17,14600.0
2006-01-23 15:10:00,42.17,42.17,42.12,42.14,14200.0,42.17,42.17,42.12,42.14,14200.0
2006-01-23 15:15:00,42.14,42.2,42.14,42.19,22200.0,42.14,42.2,42.14,42.19,22200.0
2006-01-23 15:20:00,42.2,42.2,42.17,42.19,13100.0,42.2,42.2,42.17,42.19,13100.0
2006-01-23 15:25:00,42.19,42.2,42.17,42.2,7800.0,42.19,42.2,42.17,42.2,7800.0
2006-01-23 15:30:00,42.2,42.2,42.17,42.2,25000.0,42.2,42.2,42.17,42.2,25000.0
2006-01-23 15:35:00,42.18,42.18,42.16,42.17,7900.0,42.18,42.18,42.16,42.17,7900.0
2006-01-23 15:40:00,42.17,42.18,42.15,42.15,16800.0,42.17,42.18,42.15,42.15,16800.0
2006-01-23 15:45:00,42.15,42.17,42.1,42.16,20300.0,42.15,42.17,42.1,42.16,20300.0
2006-01-23 15:50:00,42.13,42.15,42.1,42.1,17000.0,42.13,42.15,42.1,42.1,17000.0
2006-01-23 15:55:00,42.11,42.14,42.07,42.07,28700.0,42.11,42.14,42.07,42.07,28700.0
2006-01-24 09:30:00,42.05,42.05,41.49,41.49,63800.0,42.05,42.05,41.49,41.49,63800.0
2006-01-24 09:35:00,41.53,41.81,41.52,41.81,42100.0,41.53,41.81,41.52,41.81,42100.0
2006-01-24 09:40:00,41.8,42.28,41.76,41.76,41300.0,41.8,42.28,41.76,41.76,41300.0
2006-01-24 09:45:00,41.77,41.88,41.76,41.88,23300.0,41.77,41.88,41.76,41.88,23300.0
2006-01-24 09:50:00,41.88,41.9,41.86,41.89,13800.0,41.88,41.9,41.86,41.89,13800.0
2006-01-24 09:55:00,41.88,42.06,41.88,42.0,26500.0,41.88,42.06,41.88,42.0,26500.0
2006-01-24 10:00:00,42.03,42.15,42.03,42.15,25500.0,42.03,42.15,42.03,42.15,25500.0
2006-01-24 10:05:00,42.14,42.15,41.87,41.94,26600.0,42.14,42.15,41.87,41.94,26600.0
2006-01-24 10:10:00,41.93,42.0,41.93,41.95,12600.0,41.93,42.0,41.93,41.95,12600.0
2006-01-24 10:15:00,41.96,41.96,41.91,41.94,9900.0,41.96,41.96,41.91,41.94,9900.0
2006-01-24 10:20:00,41.94,42.03,41.94,41.94,15900.0,41.94,42.03,41.94,41.94,15900.0
2006-01-24 10:25:00,41.94,42.0,41.91,42.0,19900.0,41.94,42.0,41.91,42.0,19900.0
2006-01-24 10:30:00,41.99,42.07,41.94,42.07,11900.0,41.99,42.07,41.94,42.07,11900.0
2006-01-24 10:35:00,42.07,42.2,42.05,42.18,6500.0,42.07,42.2,42.05,42.18,6500.0
2006-01-24 10:40:00,42.18,42.23,42.11,42.16,13000.0,42.18,42.23,42.11,42.16,13000.0
2006-01-24 10:45:00,42.16,42.22,42.16,42.17,6600.0,42.16,42.22,42.16,42.17,6600.0
2006-01-24 10:50:00,42.17,42.31,42.14,42.21,16800.0,42.17,42.31,42.14,42.21,16800.0
2006-01-24 10:55:00,42.18,42.33,42.15,42.21,16300.0,42.18,42.33,42.15,42.21,16300.0
2006-01-24 11:00:00,42.2,42.2,42.14,42.16,8400.0,42.2,42.2,42.14,42.16,8400.0
2006-01-24 11:05:00,42.18,42.18,41.94,42.05,21700.0,42.18,42.18,41.94,42.05,21700.0
2006-01-24 11:10:00,42.08,42.09,42.0,42.04,4100.0,42.08,42.09,42.0,42.04,4100.0
2006-01-24 11:15:00,42.02,42.02,41.94,42.01,4900.0,42.02,42.02,41.94,42.01,4900.0
2006-01-24 11:20:00,41.99,42.1,41.99,42.1,6700.0,41.99,42.1,41.99,42.1,6700.0
2006-01-24 11:25:00,42.09,42.12,42.06,42.12,8300.0,42.09,42.12,42.06,42.12,8300.0
2006-01-24 11:30:00,42.08,42.15,42.04,42.04,4800.0,42.08,42.15,42.04,42.04,4800.0
2006-01-24 11:35:00,42.06,42.06,41.96,41.98,6400.0,42.06,42.06,41.96,41.98,6400.0
2006-01-24 11:40:00,41.96,42.0,41.95,42.0,7600.0,41.96,42.0,41.95,42.0,7600.0
2006-01-24 11:45:00,42.0,42.01,41.95,42.01,14800.0,42.0,42.01,41.95,42.01,14800.0
2006-01-24 11:50:00,42.01,42.04,41.95,41.95,9200.0,42.01,42.04,41.95,41.95,9200.0
2006-01-24 11:55:00,41.99,41.99,41.94,41.95,3200.0,41.99,41.99,41.94,41.95,3200.0
2006-01-24 12:00:00,41.95,42.1,41.95,42.06,9400.0,41.95,42.1,41.95,42.06,9400.0
2006-01-24 12:05:00,42.06,42.08,42.06,42.08,1500.0,42.06,42.08,42.06,42.08,1500.0
2006-01-24 12:10:00,42.08,42.16,42.08,42.13,6000.0,42.08,42.16,42.08,42.13,6000.0
2006-01-24 12:15:00,42.12,42.13,41.99,41.99,10500.0,42.12,42.13,41.99,41.99,10500.0
2006-01-24 12:20:00,41.97,42.04,41.95,42.03,8500.0,41.97,42.04,41.95,42.03,8500.0
2006-01-24 12:25:00,42.03,42.04,42.01,42.04,4400.0,42.03,42.04,42.01,42.04,4400.0
2006-01-24 12:30:00,42.04,42.04,41.97,41.97,4300.0,42.04,42.04,41.97,41.97,4300.0
2006-01-24 12:35:00,41.99,42.03,41.97,42.0,9100.0,41.99,42.03,41.97,42.0,9100.0
2006-01-24 12:40:00,42.01,42.01,41.95,41.96,4500.0,42.01,42.01,41.95,41.96,4500.0
2006-01-24 12:45:00,41.96,41.97,41.94,41.95,16000.0,41.96,41.97,41.94,41.95,16000.0
2006-01-24 12:50:00,41.96,42.08,41.95,42.0,16800.0,41.96,42.08,41.95,42.0,16800.0
2006-01-24 12:55:00,42.0,42.01,41.96,41.96,3000.0,42.0,42.01,41.96,41.96,3000.0
2006-01-24 13:00:00,41.98,42.0,41.94,42.0,3300.0,41.98,42.0,41.94,42.0,3300.0
2006-01-24 13:05:00,42.0,42.0,41.91,41.91,10200.0,42.0,42.0,41.91,41.91,10200.0
2006-01-24 13:10:00,41.92,41.97,41.91,41.95,5200.0,41.92,41.97,41.91,41.95,5200.0
2006-01-24 13:15:00,41.96,41.97,41.94,41.97,6600.0,41.96,41.97,41.94,41.97,6600.0
2006-01-24 13:20:00,41.97,41.98,41.96,41.97,4500.0,41.97,41.98,41.96,41.97,4500.0
2006-01-24 13:25:00,41.99,42.01,41.96,42.0,3600.0,41.99,42.01,41.96,42.0,3600.0
2006-01-24 13:30:00,42.01,42.03,41.98,42.03,8400.0,42.01,42.03,41.98,42.03,8400.0
2006-01-24 13:35:00,42.02,42.02,41.97,42.0,5200.0,42.02,42.02,41.97,42.0,5200.0
2006-01-24 13:40:00,41.99,41.99,41.94,41.95,5600.0,41.99,41.99,41.94,41.95,5600.0
2006-01-24 13:45:00,41.98,42.02,41.98,41.99,17900.0,41.98,42.02,41.98,41.99,17900.0
2006-01-24 13:50:00,42.0,42.11,42.0,42.08,9100.0,42.0,42.11,42.0,42.08,9100.0
2006-01-24 13:55:00,42.09,42.22,42.04,42.17,21200.0,42.09,42.22,42.04,42.17,21200.0
2006-01-24 14:00:00,42.2,42.5,42.14,42.29,28300.0,42.2,42.5,42.14,42.29,28300.0
2006-01-24 14:05:00,42.27,42.4,42.25,42.4,32200.0,42.27,42.4,42.25,42.4,32200.0
2006-01-24 14:10:00,42.41,42.45,42.29,42.39,50300.0,42.41,42.45,42.29,42.39,50300.0
2006-01-24 14:15:00,42.39,42.46,42.37,42.41,17700.0,42.39,42.46,42.37,42.41,17700.0
2006-01-24 14:20:00,42.43,42.44,42.38,42.42,22200.0,42.43,42.44,42.38,42.42,22200.0
2006-01-24 14:25:00,42.43,42.48,42.43,42.48,10200.0,42.43,42.48,42.43,42.48,10200.0
2006-01-24 14:30:00,42.48,42.49,42.42,42.42,9700.0,42.48,42.49,42.42,42.42,9700.0
2006-01-24 14:35:00,42.43,42.47,42.23,42.25,23300.0,42.43,42.47,42.23,42.25,23300.0
2006-01-24 14:40:00,42.25,42.34,42.23,42.31,6500.0,42.25,42.34,42.23,42.31,6500.0
2006-01-24 14:45:00,42.31,42.36,42.27,42.3,8200.0,42.31,42.36,42.27,42.3,8200.0
2006-01-24 14:50:00,42.3,42.33,42.15,42.24,20100.0,42.3,42.33,42.15,42.24,20100.0
2006-01-24 14:55:00,42.22,42.32,42.13,42.13,12500.0,42.22,42.32,42.13,42.13,12500.0
2006-01-24 15:00:00,42.13,42.24,42.13,42.22,17000.0,42.13,42.24,42.13,42.22,17000.0
2006-01-24 15:05:00,42.22,42.28,42.08,42.11,15500.0,42.22,42.28,42.08,42.11,15500.0
2006-01-24 15:10:00,42.08,42.1,42.01,42.08,20500.0,42.08,42.1,42.01,42.08,20500.0
2006-01-24 15:15:00,42.08,42.12,42.05,42.1,24800.0,42.08,42.12,42.05,42.1,24800.0
2006-01-24 15:20:00,42.12,42.12,42.08,42.11,9900.0,42.12,42.12,42.08,42.11,9900.0
2006-01-24 15:25:00,42.11,42.11,42.06,42.1,7300.0,42.11,42.11,42.06,42.1,7300.0
2006-01-24 15:30:00,42.11,42.19,42.1,42.13,17700.0,42.11,42.19,42.1,42.13,17700.0
2006-01-24 15:35:00,42.12,42.14,42.1,42.1,13200.0,42.12,42.14,42.1,42.1,13200.0
2006-01-24 15:40:00,42.1,42.13,42.1,42.1,26000.0,42.1,42.13,42.1,42.1,26000.0
2006-01-24 15:45:00,42.11,42.13,42.1,42.12,14700.0,42.11,42.13,42.1,42.12,14700.0
2006-01-24 15:50:00,42.1,42.14,42.1,42.14,18300.0,42.1,42.14,42.1,42.14,18300.0
2006-01-24 15:55:00,42.14,42.15,42.1,42.14,24700.0,42.14,42.15,42.1,42.14,24700.0
2006-01-25 09:30:00,42.07,42.25,42.04,42.16,53200.0,42.07,42.25,42.04,42.16,53200.0
2006-01-25 09:35:00,42.22,43.09,42.14,43.07,47900.0,42.22,43.09,42.14,43.07,47900.0
2006-01-25 09:40:00,43.1,43.38,42.75,42.89,71500.0,43.1,43.38,42.75,42.89,71500.0
2006-01-25 09:45:00,42.88,42.9,42.7,42.7,31100.0,42.88,42.9,42.7,42.7,31100.0
2006-01-25 09:50:00,42.72,42.76,42.66,42.67,13200.0,42.72,42.76,42.66,42.67,13200.0
2006-01-25 09:55:00,42.67,42.68,42.52,42.56,12100.0,42.67,42.68,42.52,42.56,12100.0
2006-01-25 10:00:00,42.56,42.64,42.53,42.61,15900.0,42.56,42.64,42.53,42.61,15900.0
2006-01-25 10:05:00,42.6,42.6,42.35,42.36,20600.0,42.6,42.6,42.35,42.36,20600.0
2006-01-25 10:10:00,42.38,43.5,42.17,42.91,94800.0,42.38,43.5,42.17,42.91,94800.0
2006-01-25 10:15:00,42.89,42.93,42.45,42.6,43900.0,42.89,42.93,42.45,42.6,43900.0
2006-01-25 10:20:00,42.6,42.64,42.33,42.33,17400.0,42.6,42.64,42.33,42.33,17400.0
2006-01-25 10:25:00,42.31,42.44,42.22,42.44,16400.0,42.31,42.44,42.22,42.44,16400.0
2006-01-25 10:30:00,42.44,42.45,42.21,42.21,34400.0,42.44,42.45,42.21,42.21,34400.0
2006-01-25 10:35:00,42.21,42.26,42.1,42.14,36200.0,42.21,42.26,42.1,42.14,36200.0
2006-01-25 10:40:00,42.12,42.15,42.1,42.12,23200.0,42.12,42.15,42.1,42.12,23200.0
2006-01-25 10:45:00,42.11,42.24,42.1,42.2,14800.0,42.11,42.24,42.1,42.2,14800.0
2006-01-25 10:50:00,42.21,42.39,42.18,42.18,14800.0,42.21,42.39,42.18,42.18,14800.0
2006-01-25 10:55:00,42.16,42.16,42.1,42.15,11400.0,42.16,42.16,42.1,42.15,11400.0
2006-01-25 11:00:00,42.13,42.15,42.1,42.13,15300.0,42.13,42.15,42.1,42.13,15300.0
2006-01-25 11:05:00,42.12,42.17,42.09,42.17,21800.0,42.12,42.17,42.09,42.17,21800.0
2006-01-25 11:10:00,42.17,42.17,42.13,42.14,55500.0,42.17,42.17,42.13,42.14,55500.0
2006-01-25 11:15:00,42.16,42.2,42.15,42.2,17800.0,42.16,42.2,42.15,42.2,17800.0
2006-01-25 11:20:00,42.2,42.25,42.16,42.17,12000.0,42.2,42.25,42.16,42.17,12000.0
2006-01-25 11:25:00,42.19,42.21,42.16,42.21,10200.0,42.19,42.21,42.16,42.21,10200.0
2006-01-25 11:30:00,42.21,42.21,42.18,42.19,9200.0,42.21,42.21,42.18,42.19,9200.0
2006-01-25 11:35:00,42.18,42.18,42.06,42.1,16100.0,42.18,42.18,42.06,42.1,16100.0
2006-01-25 11:40:00,42.11,42.12,42.06,42.11,18700.0,42.11,42.12,42.06,42.11,18700.0
2006-01-25 11:45:00,42.11,42.11,42.05,42.06,11300.0,42.11,42.11,42.05,42.06,11300.0
2006-01-25 11:50:00,42.05,42.1,41.98,42.0,41000.0,42.05,42.1,41.98,42.0,41000.0
2006-01-25 11:55:00,42.0,42.0,41.94,42.0,13100.0,42.0,42.0,41.94,42.0,13100.0
2006-01-25 12:00:00,42.0,42.0,41.94,42.0,11600.0,42.0,42.0,41.94,42.0,11600.0
2006-01-25 12:05:00,41.97,42.0,41.97,42.0,8000.0,41.97,42.0,41.97,42.0,8000.0
2006-01-25 12:10:00,42.0,42.0,41.9,41.9,14400.0,42.0,42.0,41.9,41.9,14400.0
2006-01-25 12:15:00,41.88,41.88,41.82,41.87,3700.0,41.88,41.88,41.82,41.87,3700.0
2006-01-25 12:20:00,41.88,41.93,41.88,41.89,6600.0,41.88,41.93,41.88,41.89,6600.0
2006-01-25 12:25:00,41.88,41.88,41.74,41.75,15500.0,41.88,41.88,41.74,41.75,15500.0
2006-01-25 12:30:00,41.75,41.96,41.74,41.85,29200.0,41.75,41.96,41.74,41.85,29200.0
2006-01-25 12:35:00,41.85,41.91,41.85,41.9,16000.0,41.85,41.91,41.85,41.9,16000.0
2006-01-25 12:40:00,41.9,42.0,41.9,41.96,9000.0,41.9,42.0,41.9,41.96,9000.0
2006-01-25 12:45:00,41.97,42.01,41.91,41.92,12400.0,41.97,42.01,41.91,41.92,12400.0
2006-01-25 12:50:00,41.91,41.94,41.9,41.92,8400.0,41.91,41.94,41.9,41.92,8400.0
2006-01-25 12:55:00,41.95,42.0,41.95,42.0,8700.0,41.95,42.0,41.95,42.0,8700.0
2006-01-25 13:00:00,42.0,42.0,41.98,41.99,5000.0,42.0,42.0,41.98,41.99,5000.0
2006-01-25 13:05:00,41.99,42.01,41.92,41.94,18400.0,41.99,42.01,41.92,41.94,18400.0
2006-01-25 13:10:00,41.98,41.98,41.92,41.92,5600.0,41.98,41.98,41.92,41.92,5600.0
2006-01-25 13:15:00,41.96,41.97,41.88,41.88,8900.0,41.96,41.97,41.88,41.88,8900.0
2006-01-25 13:20:00,41.88,41.97,41.87,41.93,5900.0,41.88,41.97,41.87,41.93,5900.0
2006-01-25 13:25:00,41.91,42.0,41.88,42.0,10300.0,41.91,42.0,41.88,42.0,10300.0
2006-01-25 13:30:00,41.99,42.0,41.97,42.0,6000.0,41.99,42.0,41.97,42.0,6000.0
2006-01-25 13:35:00,42.0,42.0,41.96,41.98,7900.0,42.0,42.0,41.96,41.98,7900.0
2006-01-25 13:40:00,41.98,42.0,41.97,41.99,5100.0,41.98,42.0,41.97,41.99,5100.0
2006-01-25 13:45:00,41.98,41.98,41.91,41.91,7700.0,41.98,41.98,41.91,41.91,7700.0
2006-01-25 13:50:00,41.92,41.93,41.9,41.92,10000.0,41.92,41.93,41.9,41.92,10000.0
2006-01-25 13:55:00,41.93,41.95,41.92,41.95,8200.0,41.93,41.95,41.92,41.95,8200.0
2006-01-25 14:00:00,41.94,41.95,41.82,41.85,6700.0,41.94,41.95,41.82,41.85,6700.0
2006-01-25 14:05:00,41.85,42.0,41.84,42.0,11900.0,41.85,42.0,41.84,42.0,11900.0
2006-01-25 14:10:00,41.99,42.0,41.96,41.99,13700.0,41.99,42.0,41.96,41.99,13700.0
2006-01-25 14:15:00,41.99,42.0,41.97,41.97,9600.0,41.99,42.0,41.97,41.97,9600.0
2006-01-25 14:20:00,41.98,42.0,41.98,41.99,10300.0,41.98,42.0,41.98,41.99,10300.0
2006-01-25 14:25:00,42.0,42.0,41.85,41.85,9100.0,42.0,42.0,41.85,41.85,9100.0
2006-01-25 14:30:00,41.85,41.9,41.84,41.87,8000.0,41.85,41.9,41.84,41.87,8000.0
2006-01-25 14:35:00,41.85,41.95,41.84,41.95,8800.0,41.85,41.95,41.84,41.95,8800.0
2006-01-25 14:40:00,41.95,42.0,41.89,41.9,12700.0,41.95,42.0,41.89,41.9,12700.0
2006-01-25 14:45:00,41.9,41.9,41.74,41.75,18500.0,41.9,41.9,41.74,41.75,18500.0
2006-01-25 14:50:00,41.77,41.77,41.63,41.65,29000.0,41.77,41.77,41.63,41.65,29000.0
2006-01-25 14:55:00,41.65,41.7,41.5,41.54,31800.0,41.65,41.7,41.5,41.54,31800.0
2006-01-25 15:00:00,41.52,41.64,41.5,41.51,37100.0,41.52,41.64,41.5,41.51,37100.0
2006-01-25 15:05:00,41.53,41.53,41.42,41.51,38100.0,41.53,41.53,41.42,41.51,38100.0
2006-01-25 15:10:00,41.52,41.64,41.47,41.55,40100.0,41.52,41.64,41.47,41.55,40100.0
2006-01-25 15:15:00,41.59,41.62,41.49,41.5,54500.0,41.59,41.62,41.49,41.5,54500.0
2006-01-25 15:20:00,41.52,41.6,41.5,41.5,37200.0,41.52,41.6,41.5,41.5,37200.0
2006-01-25 15:25:00,41.53,41.58,41.5,41.56,19200.0,41.53,41.58,41.5,41.56,19200.0
2006-01-25 15:30:00,41.55,41.62,41.5,41.52,35000.0,41.55,41.62,41.5,41.52,35000.0
2006-01-25 15:35:00,41.51,41.54,41.5,41.54,27900.0,41.51,41.54,41.5,41.54,27900.0
2006-01-25 15:40:00,41.55,41.61,41.52,41.55,49600.0,41.55,41.61,41.52,41.55,49600.0
2006-01-25 15:45:00,41.54,41.6,41.52,41.58,17800.0,41.54,41.6,41.52,41.58,17800.0
2006-01-25 15:50:00,41.58,41.63,41.54,41.55,46600.0,41.58,41.63,41.54,41.55,46600.0
2006-01-25 15:55:00,41.55,41.59,41.51,41.52,57600.0,41.55,41.59,41.51,41.52,57600.0
2006-01-26 09:30:00,42.25,42.25,42.05,42.1,64400.0,42.25,42.25,42.05,42.1,64400.0
2006-01-26 09:35:00,42.1,42.12,42.08,42.1,10300.0,42.1,42.12,42.08,42.1,10300.0
2006-01-26 09:40:00,42.09,42.13,42.09,42.09,11700.0,42.09,42.13,42.09,42.09,11700.0
2006-01-26 09:45:00,42.09,42.14,42.08,42.09,25800.0,42.09,42.14,42.08,42.09,25800.0
2006-01-26 09:50:00,42.1,42.1,42.08,42.08,31600.0,42.1,42.1,42.08,42.08,31600.0
2006-01-26 09:55:00,42.08,42.09,41.85,41.85,17600.0,42.08,42.09,41.85,41.85,17600.0
2006-01-26 10:00:00,41.87,41.92,41.75,41.84,20500.0,41.87,41.92,41.75,41.84,20500.0
2006-01-26 10:05:00,41.89,41.89,41.74,41.86,16500.0,41.89,41.89,41.74,41.86,16500.0
2006-01-26 10:10:00,41.87,41.93,41.8,41.8,15800.0,41.87,41.93,41.8,41.8,15800.0
2006-01-26 10:15:00,41.8,41.8,41.68,41.78,17900.0,41.8,41.8,41.68,41.78,17900.0
2006-01-26 10:20:00,41.79,41.8,41.58,41.71,15200.0,41.79,41.8,41.58,41.71,15200.0
2006-01-26 10:25:00,41.71,41.77,41.55,41.64,19500.0,41.71,41.77,41.55,41.64,19500.0
2006-01-26 10:30:00,41.61,41.67,41.56,41.57,43000.0,41.61,41.67,41.56,41.57,43000.0
2006-01-26 10:35:00,41.57,41.61,41.49,41.49,35700.0,41.57,41.61,41.49,41.49,35700.0
2006-01-26 10:40:00,41.52,41.66,41.47,41.6,62000.0,41.52,41.66,41.47,41.6,62000.0
2006-01-26 10:45:00,41.6,41.6,41.55,41.56,8100.0,41.6,41.6,41.55,41.56,8100.0
2006-01-26 10:50:00,41.55,41.56,41.26,41.26,42400.0,41.55,41.56,41.26,41.26,42400.0
2006-01-26 10:55:00,41.29,41.5,41.13,41.46,54800.0,41.29,41.5,41.13,41.46,54800.0
2006-01-26 11:00:00,41.46,41.49,41.22,41.46,48400.0,41.46,41.49,41.22,41.46,48400.0
2006-01-26 11:05:00,41.46,41.48,41.34,41.35,23100.0,41.46,41.48,41.34,41.35,23100.0
2006-01-26 11:10:00,41.34,41.34,40.99,41.12,63500.0,41.34,41.34,40.99,41.12,63500.0
2006-01-26 11:15:00,41.08,41.11,41.02,41.11,33900.0,41.08,41.11,41.02,41.11,33900.0
2006-01-26 11:20:00,41.1,41.19,41.1,41.16,31600.0,41.1,41.19,41.1,41.16,31600.0
2006-01-26 11:25:00,41.15,41.19,41.15,41.16,22600.0,41.15,41.19,41.15,41.16,22600.0
2006-01-26 11:30:00,41.15,41.18,41.1,41.17,46600.0,41.15,41.18,41.1,41.17,46600.0
2006-01-26 11:35:00,41.17,41.22,41.01,41.01,29300.0,41.17,41.22,41.01,41.01,29300.0
2006-01-26 11:40:00,41.07,41.2,41.0,41.18,39400.0,41.07,41.2,41.0,41.18,39400.0
2006-01-26 11:45:00,41.17,41.41,41.14,41.34,32600.0,41.17,41.41,41.14,41.34,32600.0
2006-01-26 11:50:00,41.38,41.38,41.32,41.35,9300.0,41.38,41.38,41.32,41.35,9300.0
2006-01-26 11:55:00,41.36,41.41,41.36,41.4,15600.0,41.36,41.41,41.36,41.4,15600.0
2006-01-26 12:00:00,41.39,41.4,41.39,41.4,16400.0,41.39,41.4,41.39,41.4,16400.0
2006-01-26 12:05:00,41.4,41.4,41.33,41.33,13400.0,41.4,41.4,41.33,41.33,13400.0
2006-01-26 12:10:00,41.34,41.35,41.18,41.21,18200.0,41.34,41.35,41.18,41.21,18200.0
2006-01-26 12:15:00,41.21,41.26,41.16,41.22,55300.0,41.21,41.26,41.16,41.22,55300.0
2006-01-26 12:20:00,41.23,41.23,40.88,40.92,54800.0,41.23,41.23,40.88,40.92,54800.0
2006-01-26 12:25:00,40.88,41.1,40.88,41.07,61800.0,40.88,41.1,40.88,41.07,61800.0
2006-01-26 12:30:00,41.07,41.08,41.07,41.07,10600.0,41.07,41.08,41.07,41.07,10600.0
2006-01-26 12:35:00,41.07,41.08,41.02,41.02,15900.0,41.07,41.08,41.02,41.02,15900.0
2006-01-26 12:40:00,41.03,41.04,40.9,41.0,38200.0,41.03,41.04,40.9,41.0,38200.0
2006-01-26 12:45:00,40.99,41.04,40.95,41.01,22800.0,40.99,41.04,40.95,41.01,22800.0
2006-01-26 12:50:00,41.03,41.03,40.95,40.95,24500.0,41.03,41.03,40.95,40.95,24500.0
2006-01-26 12:55:00,40.96,40.97,40.91,40.92,19600.0,40.96,40.97,40.91,40.92,19600.0
2006-01-26 13:00:00,40.92,40.97,40.92,40.93,30200.0,40.92,40.97,40.92,40.93,30200.0
2006-01-26 13:05:00,40.94,40.94,40.91,40.91,28300.0,40.94,40.94,40.91,40.91,28300.0
2006-01-26 13:10:00,40.92,40.92,40.7,40.79,68800.0,40.92,40.92,40.7,40.79,68800.0
2006-01-26 13:15:00,40.79,40.8,40.66,40.77,46400.0,40.79,40.8,40.66,40.77,46400.0
2006-01-26 13:20:00,40.79,40.88,40.79,40.85,18100.0,40.79,40.88,40.79,40.85,18100.0
2006-01-26 13:25:00,40.83,40.85,40.67,40.72,34200.0,40.83,40.85,40.67,40.72,34200.0
2006-01-26 13:30:00,40.7,40.8,40.66,40.8,52800.0,40.7,40.8,40.66,40.8,52800.0
2006-01-26 13:35:00,40.8,40.8,40.6,40.61,38700.0,40.8,40.8,40.6,40.61,38700.0
2006-01-26 13:40:00,40.63,40.63,40.32,40.48,101100.0,40.63,40.63,40.32,40.48,101100.0
2006-01-26 13:45:00,40.49,40.51,40.39,40.43,51500.0,40.49,40.51,40.39,40.43,51500.0
2006-01-26 13:50:00,40.44,40.57,40.44,40.56,51200.0,40.44,40.57,40.44,40.56,51200.0
2006-01-26 13:55:00,40.56,40.7,40.5,40.61,63600.0,40.56,40.7,40.5,40.61,63600.0
2006-01-26 14:00:00,40.63,40.69,40.61,40.69,20700.0,40.63,40.69,40.61,40.69,20700.0
2006-01-26 14:05:00,40.69,40.89,40.67,40.86,44200.0,40.69,40.89,40.67,40.86,44200.0
2006-01-26 14:10:00,40.85,40.88,40.85,40.88,20400.0,40.85,40.88,40.85,40.88,20400.0
2006-01-26 14:15:00,40.88,40.9,40.8,40.81,42300.0,40.88,40.9,40.8,40.81,42300.0
2006-01-26 14:20:00,40.79,40.81,40.67,40.8,37300.0,40.79,40.81,40.67,40.8,37300.0
2006-01-26 14:25:00,40.8,40.82,40.76,40.76,26700.0,40.8,40.82,40.76,40.76,26700.0
2006-01-26 14:30:00,40.74,40.77,40.68,40.76,19100.0,40.74,40.77,40.68,40.76,19100.0
2006-01-26 14:35:00,40.76,40.77,40.57,40.72,38500.0,40.76,40.77,40.57,40.72,38500.0
2006-01-26 14:40:00,40.72,40.83,40.69,40.8,27300.0,40.72,40.83,40.69,40.8,27300.0
2006-01-26 14:45:00,40.8,40.87,40.71,40.87,41200.0,40.8,40.87,40.71,40.87,41200.0
2006-01-26 14:50:00,40.87,40.95,40.85,40.94,34300.0,40.87,40.95,40.85,40.94,34300.0
2006-01-26 14:55:00,40.94,40.95,40.9,40.92,19000.0,40.94,40.95,40.9,40.92,19000.0
2006-01-26 15:00:00,40.87,40.89,40.77,40.77,32500.0,40.87,40.89,40.77,40.77,32500.0
2006-01-26 15:05:00,40.77,40.88,40.77,40.84,25800.0,40.77,40.88,40.77,40.84,25800.0
2006-01-26 15:10:00,40.85,40.86,40.79,40.84,18500.0,40.85,40.86,40.79,40.84,18500.0
2006-01-26 15:15:00,40.83,40.93,40.83,40.92,27800.0,40.83,40.93,40.83,40.92,27800.0
2006-01-26 15:20:00,40.92,40.93,40.7,40.86,44900.0,40.92,40.93,40.7,40.86,44900.0
2006-01-26 15:25:00,40.88,41.01,40.87,41.01,43900.0,40.88,41.01,40.87,41.01,43900.0
2006-01-26 15:30:00,41.01,41.04,41.0,41.0,15000.0,41.01,41.04,41.0,41.0,15000.0
2006-01-26 15:35:00,41.02,41.03,40.98,41.01,34200.0,41.02,41.03,40.98,41.01,34200.0
2006-01-26 15:40:00,41.0,41.03,40.96,40.97,46400.0,41.0,41.03,40.96,40.97,46400.0
2006-01-26 15:45:00,40.98,41.03,40.97,41.0,54500.0,40.98,41.03,40.97,41.0,54500.0
2006-01-26 15:50:00,41.02,41.08,40.97,41.04,101600.0,41.02,41.08,40.97,41.04,101600.0
2006-01-26 15:55:00,41.04,41.13,40.99,41.09,251300.0,41.04,41.13,40.99,41.09,251300.0
2006-01-27 09:30:00,40.96,41.0,40.7,40.75,74500.0,40.96,41.0,40.7,40.75,74500.0
2006-01-27 09:35:00,40.72,40.87,40.72,40.83,15600.0,40.72,40.87,40.72,40.83,15600.0
2006-01-27 09:40:00,40.82,40.89,40.82,40.87,19500.0,40.82,40.89,40.82,40.87,19500.0
2006-01-27 09:45:00,40.87,40.9,40.83,40.87,23700.0,40.87,40.9,40.83,40.87,23700.0
2006-01-27 09:50:00,40.87,40.95,40.84,40.95,17800.0,40.87,40.95,40.84,40.95,17800.0
2006-01-27 09:55:00,40.95,41.06,40.93,41.03,37700.0,40.95,41.06,40.93,41.03,37700.0
2006-01-27 10:00:00,41.03,41.31,41.0,41.3,37000.0,41.03,41.31,41.0,41.3,37000.0
2006-01-27 10:05:00,41.29,41.46,41.27,41.37,27600.0,41.29,41.46,41.27,41.37,27600.0
2006-01-27 10:10:00,41.36,41.62,41.32,41.44,50500.0,41.36,41.62,41.32,41.44,50500.0
2006-01-27 10:15:00,41.44,41.5,41.39,41.39,26700.0,41.44,41.5,41.39,41.39,26700.0
2006-01-27 10:20:00,41.4,41.48,41.37,41.44,56200.0,41.4,41.48,41.37,41.44,56200.0
2006-01-27 10:25:00,41.43,41.49,41.4,41.49,19000.0,41.43,41.49,41.4,41.49,19000.0
2006-01-27 10:30:00,41.47,41.5,41.43,41.5,29400.0,41.47,41.5,41.43,41.5,29400.0
2006-01-27 10:35:00,41.49,41.63,41.48,41.57,33500.0,41.49,41.63,41.48,41.57,33500.0
2006-01-27 10:40:00,41.58,41.62,41.5,41.6,18400.0,41.58,41.62,41.5,41.6,18400.0
2006-01-27 10:45:00,41.6,41.63,41.46,41.63,11400.0,41.6,41.63,41.46,41.63,11400.0
2006-01-27 10:50:00,41.62,41.63,41.47,41.47,14000.0,41.62,41.63,41.47,41.47,14000.0
2006-01-27 10:55:00,41.47,41.61,41.47,41.58,24000.0,41.47,41.61,41.47,41.58,24000.0
2006-01-27 11:00:00,41.58,41.58,41.45,41.55,10500.0,41.58,41.58,41.45,41.55,10500.0
2006-01-27 11:05:00,41.55,41.6,41.55,41.57,13600.0,41.55,41.6,41.55,41.57,13600.0
2006-01-27 11:10:00,41.56,41.58,41.48,41.51,19900.0,41.56,41.58,41.48,41.51,19900.0
2006-01-27 11:15:00,41.53,41.6,41.52,41.6,8200.0,41.53,41.6,41.52,41.6,8200.0
2006-01-27 11:20:00,41.6,41.6,41.52,41.55,11500.0,41.6,41.6,41.52,41.55,11500.0
2006-01-27 11:25:00,41.55,41.6,41.49,41.58,12300.0,41.55,41.6,41.49,41.58,12300.0
2006-01-27 11:30:00,41.56,41.56,41.51,41.54,3300.0,41.56,41.56,41.51,41.54,3300.0
2006-01-27 11:35:00,41.54,41.55,41.52,41.53,4800.0,41.54,41.55,41.52,41.53,4800.0
2006-01-27 11:40:00,41.51,41.51,41.4,41.4,9000.0,41.51,41.51,41.4,41.4,9000.0
2006-01-27 11:45:00,41.4,41.42,41.37,41.37,8100.0,41.4,41.42,41.37,41.37,8100.0
2006-01-27 11:50:00,41.37,41.62,41.37,41.56,27900.0,41.37,41.62,41.37,41.56,27900.0
2006-01-27 11:55:00,41.56,41.62,41.53,41.6,14700.0,41.56,41.62,41.53,41.6,14700.0
2006-01-27 12:00:00,41.6,41.6,41.55,41.59,6600.0,41.6,41.6,41.55,41.59,6600.0
2006-01-27 12:05:00,41.57,41.59,41.5,41.55,7400.0,41.57,41.59,41.5,41.55,7400.0
2006-01-27 12:10:00,41.55,41.57,41.54,41.54,6400.0,41.55,41.57,41.54,41.54,6400.0
2006-01-27 12:15:00,41.52,41.59,41.41,41.41,36200.0,41.52,41.59,41.41,41.41,36200.0
2006-01-27 12:20:00,41.44,41.5,41.36,41.44,24100.0,41.44,41.5,41.36,41.44,24100.0
2006-01-27 12:25:00,41.48,41.48,41.35,41.37,15800.0,41.48,41.48,41.35,41.37,15800.0
2006-01-27 12:30:00,41.38,41.39,41.21,41.28,25400.0,41.38,41.39,41.21,41.28,25400.0
2006-01-27 12:35:00,41.27,41.28,41.23,41.23,11300.0,41.27,41.28,41.23,41.23,11300.0
2006-01-27 12:40:00,41.23,41.25,41.17,41.21,12500.0,41.23,41.25,41.17,41.21,12500.0
2006-01-27 12:45:00,41.22,41.34,41.22,41.33,8500.0,41.22,41.34,41.22,41.33,8500.0
2006-01-27 12:50:00,41.31,41.34,41.15,41.2,12400.0,41.31,41.34,41.15,41.2,12400.0
2006-01-27 12:55:00,41.2,41.2,41.15,41.17,4400.0,41.2,41.2,41.15,41.17,4400.0
2006-01-27 13:00:00,41.17,41.17,41.02,41.02,23400.0,41.17,41.17,41.02,41.02,23400.0
2006-01-27 13:05:00,41.01,41.48,40.9,40.96,78300.0,41.01,41.48,40.9,40.96,78300.0
2006-01-27 13:10:00,40.94,41.0,40.81,40.84,18000.0,40.94,41.0,40.81,40.84,18000.0
2006-01-27 13:15:00,40.87,40.91,40.83,40.85,18400.0,40.87,40.91,40.83,40.85,18400.0
2006-01-27 13:20:00,40.84,40.96,40.84,40.88,12600.0,40.84,40.96,40.84,40.88,12600.0
2006-01-27 13:25:00,40.88,40.89,40.86,40.88,10900.0,40.88,40.89,40.86,40.88,10900.0
2006-01-27 13:30:00,40.87,40.96,40.87,40.93,10700.0,40.87,40.96,40.87,40.93,10700.0
2006-01-27 13:35:00,40.93,40.94,40.76,40.8,12300.0,40.93,40.94,40.76,40.8,12300.0
2006-01-27 13:40:00,40.77,41.03,40.77,41.01,9000.0,40.77,41.03,40.77,41.01,9000.0
2006-01-27 13:45:00,41.03,41.03,40.91,40.91,3900.0,41.03,41.03,40.91,40.91,3900.0
2006-01-27 13:50:00,40.9,41.0,40.9,40.97,6200.0,40.9,41.0,40.9,40.97,6200.0
2006-01-27 13:55:00,40.98,40.98,40.9,40.97,8000.0,40.98,40.98,40.9,40.97,8000.0
2006-01-27 14:00:00,40.97,41.14,40.97,41.11,10700.0,40.97,41.14,40.97,41.11,10700.0
2006-01-27 14:05:00,41.12,41.12,41.03,41.03,6400.0,41.12,41.12,41.03,41.03,6400.0
2006-01-27 14:10:00,41.06,41.06,41.01,41.03,6100.0,41.06,41.06,41.01,41.03,6100.0
2006-01-27 14:15:00,41.01,41.01,40.9,41.0,17500.0,41.01,41.01,40.9,41.0,17500.0
2006-01-27 14:20:00,41.0,41.03,40.99,41.03,11400.0,41.0,41.03,40.99,41.03,11400.0
2006-01-27 14:25:00,41.03,41.09,41.01,41.09,11900.0,41.03,41.09,41.01,41.09,11900.0
2006-01-27 14:30:00,41.14,41.18,41.08,41.13,14300.0,41.14,41.18,41.08,41.13,14300.0
2006-01-27 14:35:00,41.13,41.13,40.99,40.99,11700.0,41.13,41.13,40.99,40.99,11700.0
2006-01-27 14:40:00,41.0,41.0,40.99,41.0,5900.0,41.0,41.0,40.99,41.0,5900.0
2006-01-27 14:45:00,40.99,41.0,40.99,41.0,6000.0,40.99,41.0,40.99,41.0,6000.0
2006-01-27 14:50:00,41.0,41.0,40.98,40.98,14300.0,41.0,41.0,40.98,40.98,14300.0
2006-01-27 14:55:00,40.98,40.98,40.9,40.96,7500.0,40.98,40.98,40.9,40.96,7500.0
2006-01-27 15:00:00,40.96,41.03,40.96,41.01,35200.0,40.96,41.03,40.96,41.01,35200.0
2006-01-27 15:05:00,41.01,41.01,40.91,40.93,14600.0,41.01,41.01,40.91,40.93,14600.0
2006-01-27 15:10:00,40.92,40.99,40.92,40.99,6900.0,40.92,40.99,40.92,40.99,6900.0
2006-01-27 15:15:00,40.98,41.0,40.95,40.99,18800.0,40.98,41.0,40.95,40.99,18800.0
2006-01-27 15:20:00,40.97,41.0,40.96,40.99,11600.0,40.97,41.0,40.96,40.99,11600.0
2006-01-27 15:25:00,40.98,41.01,40.81,40.94,28300.0,40.98,41.01,40.81,40.94,28300.0
2006-01-27 15:30:00,40.93,40.97,40.91,40.95,12700.0,40.93,40.97,40.91,40.95,12700.0
2006-01-27 15:35:00,40.95,40.99,40.94,40.97,11300.0,40.95,40.99,40.94,40.97,11300.0
2006-01-27 15:40:00,40.96,40.97,40.93,40.93,12600.0,40.96,40.97,40.93,40.93,12600.0
2006-01-27 15:45:00,40.93,40.99,40.88,40.98,20000.0,40.93,40.99,40.88,40.98,20000.0
2006-01-27 15:50:00,40.97,40.99,40.85,40.9,26500.0,40.97,40.99,40.85,40.9,26500.0
2006-01-27 15:55:00,40.9,41.02,40.89,41.02,72600.0,40.9,41.02,40.89,41.02,72600.0
2006-01-30 09:30:00,41.05,41.24,40.93,40.95,68400.0,41.05,41.24,40.93,40.95,68400.0
2006-01-30 09:35:00,40.94,41.0,40.94,41.0,24000.0,40.94,41.0,40.94,41.0,24000.0
2006-01-30 09:40:00,41.0,41.0,40.92,40.94,20000.0,41.0,41.0,40.92,40.94,20000.0
2006-01-30 09:45:00,40.97,41.05,40.86,40.95,19700.0,40.97,41.05,40.86,40.95,19700.0
2006-01-30 09:50:00,40.95,40.95,40.93,40.95,27200.0,40.95,40.95,40.93,40.95,27200.0
2006-01-30 09:55:00,40.95,41.05,40.95,41.05,14500.0,40.95,41.05,40.95,41.05,14500.0
2006-01-30 10:00:00,41.06,41.18,41.06,41.17,7300.0,41.06,41.18,41.06,41.17,7300.0
2006-01-30 10:05:00,41.2,41.26,41.17,41.21,30200.0,41.2,41.26,41.17,41.21,30200.0
2006-01-30 10:10:00,41.19,41.22,41.16,41.21,8200.0,41.19,41.22,41.16,41.21,8200.0
2006-01-30 10:15:00,41.21,41.22,41.19,41.2,132300.0,41.21,41.22,41.19,41.2,132300.0
2006-01-30 10:20:00,41.2,41.21,41.11,41.19,45700.0,41.2,41.21,41.11,41.19,45700.0
2006-01-30 10:25:00,41.18,41.19,41.04,41.06,16800.0,41.18,41.19,41.04,41.06,16800.0
2006-01-30 10:30:00,41.08,41.1,41.04,41.1,5600.0,41.08,41.1,41.04,41.1,5600.0
2006-01-30 10:35:00,41.1,41.1,41.03,41.06,14300.0,41.1,41.1,41.03,41.06,14300.0
2006-01-30 10:40:00,41.08,41.09,41.0,41.0,18300.0,41.08,41.09,41.0,41.0,18300.0
2006-01-30 10:45:00,40.99,41.0,40.7,40.83,46800.0,40.99,41.0,40.7,40.83,46800.0
2006-01-30 10:50:00,40.83,40.87,40.79,40.87,12000.0,40.83,40.87,40.79,40.87,12000.0
2006-01-30 10:55:00,40.85,40.88,40.82,40.84,10400.0,40.85,40.88,40.82,40.84,10400.0
2006-01-30 11:00:00,40.82,40.86,40.81,40.85,4200.0,40.82,40.86,40.81,40.85,4200.0
2006-01-30 11:05:00,40.85,40.87,40.81,40.82,13800.0,40.85,40.87,40.81,40.82,13800.0
2006-01-30 11:10:00,40.82,40.84,40.74,40.79,12000.0,40.82,40.84,40.74,40.79,12000.0
2006-01-30 11:15:00,40.79,40.81,40.69,40.7,14000.0,40.79,40.81,40.69,40.7,14000.0
2006-01-30 11:20:00,40.72,40.74,40.69,40.73,13500.0,40.72,40.74,40.69,40.73,13500.0
2006-01-30 11:25:00,40.73,40.74,40.68,40.74,5700.0,40.73,40.74,40.68,40.74,5700.0
2006-01-30 11:30:00,40.74,40.77,40.72,40.77,5500.0,40.74,40.77,40.72,40.77,5500.0
2006-01-30 11:35:00,40.77,40.8,40.76,40.78,7900.0,40.77,40.8,40.76,40.78,7900.0
2006-01-30 11:40:00,40.76,40.77,40.73,40.75,5600.0,40.76,40.77,40.73,40.75,5600.0
2006-01-30 11:45:00,40.75,40.76,40.75,40.76,5200.0,40.75,40.76,40.75,40.76,5200.0
2006-01-30 11:50:00,40.76,40.76,40.75,40.76,8400.0,40.76,40.76,40.75,40.76,8400.0
2006-01-30 11:55:00,40.76,40.76,40.72,40.74,18500.0,40.76,40.76,40.72,40.74,18500.0
2006-01-30 12:00:00,40.73,40.73,40.67,40.67,15000.0,40.73,40.73,40.67,40.67,15000.0
2006-01-30 12:05:00,40.67,40.73,40.66,40.72,14000.0,40.67,40.73,40.66,40.72,14000.0
2006-01-30 12:10:00,40.74,40.74,40.71,40.73,13700.0,40.74,40.74,40.71,40.73,13700.0
2006-01-30 12:15:00,40.73,40.74,40.71,40.71,8500.0,40.73,40.74,40.71,40.71,8500.0
2006-01-30 12:20:00,40.72,40.75,40.7,40.74,14500.0,40.72,40.75,40.7,40.74,14500.0
2006-01-30 12:25:00,40.75,40.79,40.75,40.77,10800.0,40.75,40.79,40.75,40.77,10800.0
2006-01-30 12:30:00,40.79,40.82,40.79,40.81,11500.0,40.79,40.82,40.79,40.81,11500.0
2006-01-30 12:35:00,40.8,40.84,40.79,40.82,12400.0,40.8,40.84,40.79,40.82,12400.0
2006-01-30 12:40:00,40.84,40.84,40.8,40.83,13300.0,40.84,40.84,40.8,40.83,13300.0
2006-01-30 12:45:00,40.84,40.84,40.8,40.83,10000.0,40.84,40.84,40.8,40.83,10000.0
2006-01-30 12:50:00,40.83,40.84,40.79,40.79,19000.0,40.83,40.84,40.79,40.79,19000.0
2006-01-30 12:55:00,40.79,40.8,40.76,40.79,16600.0,40.79,40.8,40.76,40.79,16600.0
2006-01-30 13:00:00,40.79,40.83,40.79,40.83,4500.0,40.79,40.83,40.79,40.83,4500.0
2006-01-30 13:05:00,40.84,40.84,40.83,40.84,5300.0,40.84,40.84,40.83,40.84,5300.0
2006-01-30 13:10:00,40.84,40.85,40.83,40.85,9300.0,40.84,40.85,40.83,40.85,9300.0
2006-01-30 13:15:00,40.83,40.94,40.83,40.94,10800.0,40.83,40.94,40.83,40.94,10800.0
2006-01-30 13:20:00,40.94,40.94,40.89,40.9,13100.0,40.94,40.94,40.89,40.9,13100.0
2006-01-30 13:25:00,40.93,40.94,40.88,40.9,13900.0,40.93,40.94,40.88,40.9,13900.0
2006-01-30 13:30:00,40.9,40.9,40.84,40.86,8800.0,40.9,40.9,40.84,40.86,8800.0
2006-01-30 13:35:00,40.89,40.9,40.86,40.88,10300.0,40.89,40.9,40.86,40.88,10300.0
2006-01-30 13:40:00,40.89,40.9,40.84,40.85,16900.0,40.89,40.9,40.84,40.85,16900.0
2006-01-30 13:45:00,40.85,40.93,40.84,40.91,6800.0,40.85,40.93,40.84,40.91,6800.0
2006-01-30 13:50:00,40.9,40.95,40.9,40.91,7400.0,40.9,40.95,40.9,40.91,7400.0
2006-01-30 13:55:00,40.92,40.92,40.78,40.78,24100.0,40.92,40.92,40.78,40.78,24100.0
2006-01-30 14:00:00,40.8,40.8,40.77,40.8,4000.0,40.8,40.8,40.77,40.8,4000.0
2006-01-30 14:05:00,40.82,40.83,40.79,40.83,4700.0,40.82,40.83,40.79,40.83,4700.0
2006-01-30 14:10:00,40.82,40.84,40.8,40.8,4200.0,40.82,40.84,40.8,40.8,4200.0
2006-01-30 14:15:00,40.8,40.82,40.8,40.81,13700.0,40.8,40.82,40.8,40.81,13700.0
2006-01-30 14:20:00,40.81,40.95,40.81,40.94,10000.0,40.81,40.95,40.81,40.94,10000.0
2006-01-30 14:25:00,40.94,40.94,40.85,40.86,21200.0,40.94,40.94,40.85,40.86,21200.0
2006-01-30 14:30:00,40.85,40.86,40.84,40.85,8400.0,40.85,40.86,40.84,40.85,8400.0
2006-01-30 14:35:00,40.84,40.94,40.84,40.94,15200.0,40.84,40.94,40.84,40.94,15200.0
2006-01-30 14:40:00,40.93,40.98,40.93,40.98,11400.0,40.93,40.98,40.93,40.98,11400.0
2006-01-30 14:45:00,40.97,40.98,40.9,40.9,14800.0,40.97,40.98,40.9,40.9,14800.0
2006-01-30 14:50:00,40.9,40.92,40.89,40.91,27300.0,40.9,40.92,40.89,40.91,27300.0
2006-01-30 14:55:00,40.91,40.92,40.88,40.9,17200.0,40.91,40.92,40.88,40.9,17200.0
2006-01-30 15:00:00,40.91,40.92,40.81,40.9,36500.0,40.91,40.92,40.81,40.9,36500.0
2006-01-30 15:05:00,40.9,40.9,40.81,40.82,33200.0,40.9,40.9,40.81,40.82,33200.0
2006-01-30 15:10:00,40.83,40.83,40.7,40.75,37200.0,40.83,40.83,40.7,40.75,37200.0
2006-01-30 15:15:00,40.76,40.81,40.74,40.75,33500.0,40.76,40.81,40.74,40.75,33500.0
2006-01-30 15:20:00,40.76,40.76,40.7,40.74,30300.0,40.76,40.76,40.7,40.74,30300.0
2006-01-30 15:25:00,40.74,40.82,40.73,40.75,39300.0,40.74,40.82,40.73,40.75,39300.0
2006-01-30 15:30:00,40.75,40.8,40.7,40.78,41300.0,40.75,40.8,40.7,40.78,41300.0
2006-01-30 15:35:00,40.78,40.78,40.72,40.73,21900.0,40.78,40.78,40.72,40.73,21900.0
2006-01-30 15:40:00,40.72,40.74,40.69,40.69,33400.0,40.72,40.74,40.69,40.69,33400.0
2006-01-30 15:45:00,40.68,40.75,40.66,40.74,39500.0,40.68,40.75,40.66,40.74,39500.0
2006-01-30 15:50:00,40.76,40.76,40.7,40.73,48600.0,40.76,40.76,40.7,40.73,48600.0
2006-01-30 15:55:00,40.72,40.76,40.57,40.65,147400.0,40.72,40.76,40.57,40.65,147400.0
2006-01-31 09:30:00,40.52,40.6,40.34,40.53,76700.0,40.52,40.6,40.34,40.53,76700.0
2006-01-31 09:35:00,40.54,40.73,40.53,40.73,19500.0,40.54,40.73,40.53,40.73,19500.0
2006-01-31 09:40:00,40.71,40.75,40.67,40.73,28400.0,40.71,40.75,40.67,40.73,28400.0
2006-01-31 09:45:00,40.72,40.73,40.69,40.69,13200.0,40.72,40.73,40.69,40.69,13200.0
2006-01-31 09:50:00,40.7,40.76,40.7,40.76,20300.0,40.7,40.76,40.7,40.76,20300.0
2006-01-31 09:55:00,40.77,40.8,40.68,40.77,28100.0,40.77,40.8,40.68,40.77,28100.0
2006-01-31 10:00:00,40.76,40.8,40.28,40.55,27300.0,40.76,40.8,40.28,40.55,27300.0
2006-01-31 10:05:00,40.58,40.58,40.28,40.32,38300.0,40.58,40.58,40.28,40.32,38300.0
2006-01-31 10:10:00,40.34,40.36,40.33,40.34,14700.0,40.34,40.36,40.33,40.34,14700.0
2006-01-31 10:15:00,40.34,40.35,40.16,40.2,51000.0,40.34,40.35,40.16,40.2,51000.0
2006-01-31 10:20:00,40.2,40.2,40.15,40.19,21900.0,40.2,40.2,40.15,40.19,21900.0
2006-01-31 10:25:00,40.2,40.25,40.19,40.21,28400.0,40.2,40.25,40.19,40.21,28400.0
2006-01-31 10:30:00,40.24,40.27,40.21,40.25,22100.0,40.24,40.27,40.21,40.25,22100.0
2006-01-31 10:35:00,40.27,40.29,40.22,40.22,7700.0,40.27,40.29,40.22,40.22,7700.0
2006-01-31 10:40:00,40.24,40.25,40.22,40.23,37400.0,40.24,40.25,40.22,40.23,37400.0
2006-01-31 10:45:00,40.24,40.31,40.23,40.31,14000.0,40.24,40.31,40.23,40.31,14000.0
2006-01-31 10:50:00,40.32,40.35,40.3,40.34,7800.0,40.32,40.35,40.3,40.34,7800.0
2006-01-31 10:55:00,40.34,40.5,40.33,40.44,25900.0,40.34,40.5,40.33,40.44,25900.0
2006-01-31 11:00:00,40.42,40.53,40.41,40.47,7800.0,40.42,40.53,40.41,40.47,7800.0
2006-01-31 11:05:00,40.47,40.59,40.47,40.57,11500.0,40.47,40.59,40.47,40.57,11500.0
2006-01-31 11:10:00,40.58,40.61,40.55,40.61,14400.0,40.58,40.61,40.55,40.61,14400.0
2006-01-31 11:15:00,40.61,40.62,40.47,40.53,25500.0,40.61,40.62,40.47,40.53,25500.0
2006-01-31 11:20:00,40.54,40.67,40.52,40.6,19600.0,40.54,40.67,40.52,40.6,19600.0
2006-01-31 11:25:00,40.59,40.61,40.53,40.61,23600.0,40.59,40.61,40.53,40.61,23600.0
2006-01-31 11:30:00,40.63,40.64,40.58,40.6,9200.0,40.63,40.64,40.58,40.6,9200.0
2006-01-31 11:35:00,40.6,40.61,40.6,40.6,6900.0,40.6,40.61,40.6,40.6,6900.0
2006-01-31 11:40:00,40.6,40.69,40.59,40.69,15200.0,40.6,40.69,40.59,40.69,15200.0
2006-01-31 11:45:00,40.7,40.78,40.6,40.6,37400.0,40.7,40.78,40.6,40.6,37400.0
2006-01-31 11:50:00,40.62,40.65,40.61,40.64,9400.0,40.62,40.65,40.61,40.64,9400.0
2006-01-31 11:55:00,40.64,40.65,40.6,40.64,15600.0,40.64,40.65,40.6,40.64,15600.0
2006-01-31 12:00:00,40.65,40.65,40.59,40.63,20700.0,40.65,40.65,40.59,40.63,20700.0
2006-01-31 12:05:00,40.65,40.65,40.64,40.64,1400.0,40.65,40.65,40.64,40.64,1400.0
2006-01-31 12:10:00,40.64,40.64,40.45,40.55,15100.0,40.64,40.64,40.45,40.55,15100.0
2006-01-31 12:15:00,40.58,40.6,40.53,40.6,2200.0,40.58,40.6,40.53,40.6,2200.0
2006-01-31 12:20:00,40.59,40.63,40.57,40.58,21300.0,40.59,40.63,40.57,40.58,21300.0
2006-01-31 12:25:00,40.54,40.55,40.5,40.51,10200.0,40.54,40.55,40.5,40.51,10200.0
2006-01-31 12:30:00,40.5,40.59,40.48,40.58,12300.0,40.5,40.59,40.48,40.58,12300.0
2006-01-31 12:35:00,40.59,40.6,40.57,40.59,8500.0,40.59,40.6,40.57,40.59,8500.0
2006-01-31 12:40:00,40.59,40.6,40.54,40.55,7700.0,40.59,40.6,40.54,40.55,7700.0
2006-01-31 12:45:00,40.55,40.6,40.54,40.6,3000.0,40.55,40.6,40.54,40.6,3000.0
2006-01-31 12:50:00,40.6,40.6,40.51,40.58,6400.0,40.6,40.6,40.51,40.58,6400.0
2006-01-31 12:55:00,40.58,40.6,40.57,40.58,5800.0,40.58,40.6,40.57,40.58,5800.0
2006-01-31 13:00:00,40.58,40.66,40.58,40.59,20700.0,40.58,40.66,40.58,40.59,20700.0
2006-01-31 13:05:00,40.6,40.61,40.58,40.59,16700.0,40.6,40.61,40.58,40.59,16700.0
2006-01-31 13:10:00,40.6,40.61,40.58,40.6,6300.0,40.6,40.61,40.58,40.6,6300.0
2006-01-31 13:15:00,40.6,40.63,40.6,40.6,14400.0,40.6,40.63,40.6,40.6,14400.0
2006-01-31 13:20:00,40.6,40.64,40.59,40.64,8700.0,40.6,40.64,40.59,40.64,8700.0
2006-01-31 13:25:00,40.64,40.64,40.59,40.61,16200.0,40.64,40.64,40.59,40.61,16200.0
2006-01-31 13:30:00,40.59,40.63,40.59,40.61,12000.0,40.59,40.63,40.59,40.61,12000.0
2006-01-31 13:35:00,40.61,40.7,40.61,40.67,31400.0,40.61,40.7,40.61,40.67,31400.0
2006-01-31 13:40:00,40.68,40.73,40.66,40.71,15300.0,40.68,40.73,40.66,40.71,15300.0
2006-01-31 13:45:00,40.7,40.75,40.69,40.7,27900.0,40.7,40.75,40.69,40.7,27900.0
2006-01-31 13:50:00,40.71,40.75,40.7,40.7,15800.0,40.71,40.75,40.7,40.7,15800.0
2006-01-31 13:55:00,40.71,40.74,40.67,40.68,17000.0,40.71,40.74,40.67,40.68,17000.0
2006-01-31 14:00:00,40.68,40.74,40.63,40.66,20300.0,40.68,40.74,40.63,40.66,20300.0
2006-01-31 14:05:00,40.65,40.68,40.63,40.63,17500.0,40.65,40.68,40.63,40.63,17500.0
2006-01-31 14:10:00,40.63,40.69,40.56,40.67,22400.0,40.63,40.69,40.56,40.67,22400.0
2006-01-31 14:15:00,40.68,40.73,40.46,40.56,28000.0,40.68,40.73,40.46,40.56,28000.0
2006-01-31 14:20:00,40.56,40.66,40.4,40.62,32400.0,40.56,40.66,40.4,40.62,32400.0
2006-01-31 14:25:00,40.6,40.79,40.6,40.77,36800.0,40.6,40.79,40.6,40.77,36800.0
2006-01-31 14:30:00,40.75,40.78,40.59,40.63,37400.0,40.75,40.78,40.59,40.63,37400.0
2006-01-31 14:35:00,40.63,40.73,40.57,40.72,36900.0,40.63,40.73,40.57,40.72,36900.0
2006-01-31 14:40:00,40.72,40.72,40.63,40.65,34800.0,40.72,40.72,40.63,40.65,34800.0
2006-01-31 14:45:00,40.66,40.75,40.65,40.74,28500.0,40.66,40.75,40.65,40.74,28500.0
2006-01-31 14:50:00,40.74,40.76,40.69,40.73,21400.0,40.74,40.76,40.69,40.73,21400.0
2006-01-31 14:55:00,40.72,40.79,40.72,40.76,36100.0,40.72,40.79,40.72,40.76,36100.0
2006-01-31 15:00:00,40.75,40.78,40.72,40.73,64800.0,40.75,40.78,40.72,40.73,64800.0
2006-01-31 15:05:00,40.72,40.78,40.6,40.7,27800.0,40.72,40.78,40.6,40.7,27800.0
2006-01-31 15:10:00,40.7,40.73,40.45,40.45,45300.0,40.7,40.73,40.45,40.45,45300.0
2006-01-31 15:15:00,40.46,40.58,40.46,40.54,17300.0,40.46,40.58,40.46,40.54,17300.0
2006-01-31 15:20:00,40.54,40.66,40.54,40.65,23400.0,40.54,40.66,40.54,40.65,23400.0
2006-01-31 15:25:00,40.65,40.65,40.55,40.57,51200.0,40.65,40.65,40.55,40.57,51200.0
2006-01-31 15:30:00,40.58,40.59,40.55,40.57,45500.0,40.58,40.59,40.55,40.57,45500.0
2006-01-31 15:35:00,40.58,40.58,40.55,40.56,32400.0,40.58,40.58,40.55,40.56,32400.0
2006-01-31 15:40:00,40.56,40.57,40.48,40.51,44100.0,40.56,40.57,40.48,40.51,44100.0
2006-01-31 15:45:00,40.5,40.52,40.45,40.46,63200.0,40.5,40.52,40.45,40.46,63200.0
2006-01-31 15:50:00,40.45,40.51,40.44,40.48,62600.0,40.45,40.51,40.44,40.48,62600.0
2006-01-31 15:55:00,40.48,40.6,40.46,40.6,149500.0,40.48,40.6,40.46,40.6,149500.0
2006-02-01 09:30:00,40.15,40.35,40.04,40.1,94500.0,40.15,40.35,40.04,40.1,94500.0
2006-02-01 09:35:00,40.1,40.14,39.53,39.57,91800.0,40.1,40.14,39.53,39.57,91800.0
2006-02-01 09:40:00,39.61,39.62,39.13,39.36,157200.0,39.61,39.62,39.13,39.36,157200.0
2006-02-01 09:45:00,39.39,39.89,39.3,39.8,79100.0,39.39,39.89,39.3,39.8,79100.0
2006-02-01 09:50:00,39.76,40.03,39.71,39.97,46400.0,39.76,40.03,39.71,39.97,46400.0
2006-02-01 09:55:00,40.0,40.1,39.9,39.9,56400.0,40.0,40.1,39.9,39.9,56400.0
2006-02-01 10:00:00,39.85,39.88,39.65,39.67,53600.0,39.85,39.88,39.65,39.67,53600.0
2006-02-01 10:05:00,39.68,39.9,39.67,39.75,30200.0,39.68,39.9,39.67,39.75,30200.0
2006-02-01 10:10:00,39.78,40.01,39.75,39.96,55800.0,39.78,40.01,39.75,39.96,55800.0
2006-02-01 10:15:00,39.97,40.07,39.96,40.07,17000.0,39.97,40.07,39.96,40.07,17000.0
2006-02-01 10:20:00,40.04,40.3,39.98,40.24,55200.0,40.04,40.3,39.98,40.24,55200.0
2006-02-01 10:25:00,40.22,40.23,40.01,40.02,25000.0,40.22,40.23,40.01,40.02,25000.0
2006-02-01 10:30:00,40.04,40.2,40.04,40.18,17200.0,40.04,40.2,40.04,40.18,17200.0
2006-02-01 10:35:00,40.17,40.25,40.0,40.05,30100.0,40.17,40.25,40.0,40.05,30100.0
2006-02-01 10:40:00,40.05,40.12,40.0,40.1,19800.0,40.05,40.12,40.0,40.1,19800.0
2006-02-01 10:45:00,40.1,40.14,40.05,40.09,12600.0,40.1,40.14,40.05,40.09,12600.0
2006-02-01 10:50:00,40.08,40.13,40.08,40.1,19300.0,40.08,40.13,40.08,40.1,19300.0
2006-02-01 10:55:00,40.1,40.12,40.05,40.1,25700.0,40.1,40.12,40.05,40.1,25700.0
2006-02-01 11:00:00,40.1,40.12,40.05,40.05,14000.0,40.1,40.12,40.05,40.05,14000.0
2006-02-01 11:05:00,40.05,40.2,40.05,40.2,21200.0,40.05,40.2,40.05,40.2,21200.0
2006-02-01 11:10:00,40.2,40.21,40.19,40.21,30400.0,40.2,40.21,40.19,40.21,30400.0
2006-02-01 11:15:00,40.19,40.21,40.05,40.1,29900.0,40.19,40.21,40.05,40.1,29900.0
2006-02-01 11:20:00,40.11,40.21,40.1,40.19,11700.0,40.11,40.21,40.1,40.19,11700.0
2006-02-01 11:25:00,40.19,40.21,40.16,40.19,12100.0,40.19,40.21,40.16,40.19,12100.0
2006-02-01 11:30:00,40.2,40.21,40.17,40.2,11600.0,40.2,40.21,40.17,40.2,11600.0
2006-02-01 11:35:00,40.19,40.21,40.13,40.15,22000.0,40.19,40.21,40.13,40.15,22000.0
2006-02-01 11:40:00,40.15,40.15,40.13,40.14,12700.0,40.15,40.15,40.13,40.14,12700.0
2006-02-01 11:45:00,40.14,40.15,40.07,40.1,33300.0,40.14,40.15,40.07,40.1,33300.0
2006-02-01 11:50:00,40.11,40.18,40.07,40.18,15600.0,40.11,40.18,40.07,40.18,15600.0
2006-02-01 11:55:00,40.18,40.23,40.13,40.13,16400.0,40.18,40.23,40.13,40.13,16400.0
2006-02-01 12:00:00,40.15,40.17,40.14,40.17,13300.0,40.15,40.17,40.14,40.17,13300.0
2006-02-01 12:05:00,40.16,40.2,40.16,40.2,9900.0,40.16,40.2,40.16,40.2,9900.0
2006-02-01 12:10:00,40.2,40.2,40.05,40.1,32500.0,40.2,40.2,40.05,40.1,32500.0
2006-02-01 12:15:00,40.1,40.13,40.03,40.05,34700.0,40.1,40.13,40.03,40.05,34700.0
2006-02-01 12:20:00,40.06,40.08,40.05,40.08,15000.0,40.06,40.08,40.05,40.08,15000.0
2006-02-01 12:25:00,40.06,40.11,40.06,40.08,52700.0,40.06,40.11,40.06,40.08,52700.0
2006-02-01 12:30:00,40.11,40.11,40.1,40.11,22300.0,40.11,40.11,40.1,40.11,22300.0
2006-02-01 12:35:00,40.1,40.15,40.1,40.15,10100.0,40.1,40.15,40.1,40.15,10100.0
2006-02-01 12:40:00,40.13,40.15,40.1,40.11,11500.0,40.13,40.15,40.1,40.11,11500.0
2006-02-01 12:45:00,40.11,40.2,40.11,40.18,7600.0,40.11,40.2,40.11,40.18,7600.0
2006-02-01 12:50:00,40.18,40.2,40.1,40.1,21700.0,40.18,40.2,40.1,40.1,21700.0
2006-02-01 12:55:00,40.09,40.14,40.07,40.1,7000.0,40.09,40.14,40.07,40.1,7000.0
2006-02-01 13:00:00,40.11,40.12,40.04,40.04,9100.0,40.11,40.12,40.04,40.04,9100.0
2006-02-01 13:05:00,40.03,40.12,40.03,40.12,10200.0,40.03,40.12,40.03,40.12,10200.0
2006-02-01 13:10:00,40.12,40.12,40.07,40.09,21800.0,40.12,40.12,40.07,40.09,21800.0
2006-02-01 13:15:00,40.08,40.11,40.05,40.07,54500.0,40.08,40.11,40.05,40.07,54500.0
2006-02-01 13:20:00,40.09,40.12,40.0,40.0,22200.0,40.09,40.12,40.0,40.0,22200.0
2006-02-01 13:25:00,40.01,40.08,40.0,40.02,12100.0,40.01,40.08,40.0,40.02,12100.0
2006-02-01 13:30:00,40.03,40.03,39.97,39.99,13500.0,40.03,40.03,39.97,39.99,13500.0
2006-02-01 13:35:00,39.97,40.02,39.91,39.99,25900.0,39.97,40.02,39.91,39.99,25900.0
2006-02-01 13:40:00,40.0,40.08,39.9,39.9,24700.0,40.0,40.08,39.9,39.9,24700.0
2006-02-01 13:45:00,39.9,39.93,39.75,39.81,27300.0,39.9,39.93,39.75,39.81,27300.0
2006-02-01 13:50:00,39.8,39.86,39.8,39.86,24500.0,39.8,39.86,39.8,39.86,24500.0
2006-02-01 13:55:00,39.85,39.87,39.77,39.8,31500.0,39.85,39.87,39.77,39.8,31500.0
2006-02-01 14:00:00,39.8,39.84,39.79,39.82,18100.0,39.8,39.84,39.79,39.82,18100.0
2006-02-01 14:05:00,39.82,39.9,39.82,39.85,23400.0,39.82,39.9,39.82,39.85,23400.0
2006-02-01 14:10:00,39.85,39.88,39.75,39.78,16200.0,39.85,39.88,39.75,39.78,16200.0
2006-02-01 14:15:00,39.78,39.78,39.74,39.75,26600.0,39.78,39.78,39.74,39.75,26600.0
2006-02-01 14:20:00,39.74,39.78,39.73,39.76,26700.0,39.74,39.78,39.73,39.76,26700.0
2006-02-01 14:25:00,39.75,39.81,39.71,39.75,51200.0,39.75,39.81,39.71,39.75,51200.0
2006-02-01 14:30:00,39.75,39.82,39.75,39.75,24400.0,39.75,39.82,39.75,39.75,24400.0
2006-02-01 14:35:00,39.75,39.78,39.73,39.74,39500.0,39.75,39.78,39.73,39.74,39500.0
2006-02-01 14:40:00,39.73,39.73,39.59,39.6,33700.0,39.73,39.73,39.59,39.6,33700.0
2006-02-01 14:45:00,39.62,39.7,39.57,39.69,38800.0,39.62,39.7,39.57,39.69,38800.0
2006-02-01 14:50:00,39.7,39.71,39.68,39.68,18300.0,39.7,39.71,39.68,39.68,18300.0
2006-02-01 14:55:00,39.68,39.68,39.57,39.64,48500.0,39.68,39.68,39.57,39.64,48500.0
2006-02-01 15:00:00,39.63,39.63,39.47,39.48,63900.0,39.63,39.63,39.47,39.48,63900.0
2006-02-01 15:05:00,39.47,39.63,39.38,39.6,99000.0,39.47,39.63,39.38,39.6,99000.0
2006-02-01 15:10:00,39.61,39.62,39.49,39.58,40000.0,39.61,39.62,39.49,39.58,40000.0
2006-02-01 15:15:00,39.57,39.63,39.36,39.39,45900.0,39.57,39.63,39.36,39.39,45900.0
2006-02-01 15:20:00,39.39,39.61,39.38,39.6,40100.0,39.39,39.61,39.38,39.6,40100.0
2006-02-01 15:25:00,39.6,39.61,39.48,39.51,42400.0,39.6,39.61,39.48,39.51,42400.0
2006-02-01 15:30:00,39.5,39.62,39.49,39.53,45200.0,39.5,39.62,39.49,39.53,45200.0
2006-02-01 15:35:00,39.53,39.62,39.5,39.55,47300.0,39.53,39.62,39.5,39.55,47300.0
2006-02-01 15:40:00,39.55,39.57,39.41,39.54,51600.0,39.55,39.57,39.41,39.54,51600.0
2006-02-01 15:45:00,39.52,39.61,39.38,39.41,69900.0,39.52,39.61,39.38,39.41,69900.0
2006-02-01 15:50:00,39.4,39.43,39.35,39.39,106500.0,39.4,39.43,39.35,39.39,106500.0
2006-02-01 15:55:00,39.39,39.57,39.33,39.37,183300.0,39.39,39.57,39.33,39.37,183300.0
2006-02-02 09:30:00,37.01,37.66,37.0,37.33,721900.0,37.01,37.66,37.0,37.33,721900.0
2006-02-02 09:35:00,37.3,37.63,37.3,37.55,262000.0,37.3,37.63,37.3,37.55,262000.0
2006-02-02 09:40:00,37.55,37.78,27.72,37.68,361000.0,37.55,37.78,27.72,37.68,361000.0
2006-02-02 09:45:00,37.67,38.1,37.67,37.85,328900.0,37.67,38.1,37.67,37.85,328900.0
2006-02-02 09:50:00,37.87,37.87,37.66,37.77,110000.0,37.87,37.87,37.66,37.77,110000.0
2006-02-02 09:55:00,37.79,37.79,37.65,37.66,113000.0,37.79,37.79,37.65,37.66,113000.0
2006-02-02 10:00:00,37.66,37.93,37.65,37.85,105500.0,37.66,37.93,37.65,37.85,105500.0
2006-02-02 10:05:00,37.83,38.0,37.76,37.93,55300.0,37.83,38.0,37.76,37.93,55300.0
2006-02-02 10:10:00,37.92,37.92,37.75,37.83,72300.0,37.92,37.92,37.75,37.83,72300.0
2006-02-02 10:15:00,37.81,37.86,37.7,37.7,102000.0,37.81,37.86,37.7,37.7,102000.0
2006-02-02 10:20:00,37.7,37.7,37.6,37.64,71400.0,37.7,37.7,37.6,37.64,71400.0
2006-02-02 10:25:00,37.63,37.65,37.6,37.61,63300.0,37.63,37.65,37.6,37.61,63300.0
2006-02-02 10:30:00,37.6,37.79,37.6,37.67,49100.0,37.6,37.79,37.6,37.67,49100.0
2006-02-02 10:35:00,37.67,37.69,37.59,37.6,57000.0,37.67,37.69,37.59,37.6,57000.0
2006-02-02 10:40:00,37.6,37.61,37.33,37.33,82900.0,37.6,37.61,37.33,37.33,82900.0
2006-02-02 10:45:00,37.34,37.4,37.2,37.24,110100.0,37.34,37.4,37.2,37.24,110100.0
2006-02-02 10:50:00,37.24,37.4,37.18,37.36,142100.0,37.24,37.4,37.18,37.36,142100.0
2006-02-02 10:55:00,37.34,37.5,37.25,37.28,122100.0,37.34,37.5,37.25,37.28,122100.0
2006-02-02 11:00:00,37.26,37.38,37.1,37.27,85000.0,37.26,37.38,37.1,37.27,85000.0
2006-02-02 11:05:00,37.27,37.3,37.13,37.15,56400.0,37.27,37.3,37.13,37.15,56400.0
2006-02-02 11:10:00,37.15,37.25,37.14,37.22,36100.0,37.15,37.25,37.14,37.22,36100.0
2006-02-02 11:15:00,37.23,37.25,37.2,37.21,46000.0,37.23,37.25,37.2,37.21,46000.0
2006-02-02 11:20:00,37.22,37.24,36.9,37.0,125000.0,37.22,37.24,36.9,37.0,125000.0
2006-02-02 11:25:00,37.0,37.01,36.8,36.93,77700.0,37.0,37.01,36.8,36.93,77700.0
2006-02-02 11:30:00,36.89,37.0,36.83,36.98,47800.0,36.89,37.0,36.83,36.98,47800.0
2006-02-02 11:35:00,36.97,37.13,36.97,37.03,43200.0,36.97,37.13,36.97,37.03,43200.0
2006-02-02 11:40:00,37.04,37.18,37.04,37.09,42000.0,37.04,37.18,37.04,37.09,42000.0
2006-02-02 11:45:00,37.1,37.23,37.03,37.12,57100.0,37.1,37.23,37.03,37.12,57100.0
2006-02-02 11:50:00,37.12,37.15,37.07,37.13,41500.0,37.12,37.15,37.07,37.13,41500.0
2006-02-02 11:55:00,37.14,37.21,37.12,37.18,31000.0,37.14,37.21,37.12,37.18,31000.0
2006-02-02 12:00:00,37.2,37.25,37.16,37.25,42100.0,37.2,37.25,37.16,37.25,42100.0
2006-02-02 12:05:00,37.25,37.26,37.16,37.16,92000.0,37.25,37.26,37.16,37.16,92000.0
2006-02-02 12:10:00,37.15,37.21,37.09,37.15,62200.0,37.15,37.21,37.09,37.15,62200.0
2006-02-02 12:15:00,37.15,37.15,37.01,37.05,46000.0,37.15,37.15,37.01,37.05,46000.0
2006-02-02 12:20:00,37.05,37.05,36.8,36.8,73000.0,37.05,37.05,36.8,36.8,73000.0
2006-02-02 12:25:00,36.84,36.84,36.55,36.6,69300.0,36.84,36.84,36.55,36.6,69300.0
2006-02-02 12:30:00,36.59,36.6,36.52,36.53,72500.0,36.59,36.6,36.52,36.53,72500.0
2006-02-02 12:35:00,36.53,36.6,36.5,36.52,33500.0,36.53,36.6,36.5,36.52,33500.0
2006-02-02 12:40:00,36.53,36.75,36.53,36.73,44600.0,36.53,36.75,36.53,36.73,44600.0
2006-02-02 12:45:00,36.74,37.14,36.65,37.11,56400.0,36.74,37.14,36.65,37.11,56400.0
2006-02-02 12:50:00,37.1,37.1,37.0,37.01,31200.0,37.1,37.1,37.0,37.01,31200.0
2006-02-02 12:55:00,37.0,37.03,36.91,37.02,48400.0,37.0,37.03,36.91,37.02,48400.0
2006-02-02 13:00:00,37.01,37.02,36.72,36.73,37300.0,37.01,37.02,36.72,36.73,37300.0
2006-02-02 13:05:00,36.75,36.85,36.74,36.78,37600.0,36.75,36.85,36.74,36.78,37600.0
2006-02-02 13:10:00,36.78,36.81,36.73,36.8,19900.0,36.78,36.81,36.73,36.8,19900.0
2006-02-02 13:15:00,36.8,36.91,36.74,36.9,31600.0,36.8,36.91,36.74,36.9,31600.0
2006-02-02 13:20:00,36.91,37.1,36.88,37.09,37100.0,36.91,37.1,36.88,37.09,37100.0
2006-02-02 13:25:00,37.08,37.1,36.96,36.98,46600.0,37.08,37.1,36.96,36.98,46600.0
2006-02-02 13:30:00,36.98,37.01,36.85,36.86,36200.0,36.98,37.01,36.85,36.86,36200.0
2006-02-02 13:35:00,36.86,36.89,36.77,36.85,42000.0,36.86,36.89,36.77,36.85,42000.0
2006-02-02 13:40:00,36.85,36.85,36.77,36.82,33900.0,36.85,36.85,36.77,36.82,33900.0
2006-02-02 13:45:00,36.81,36.88,36.8,36.82,47200.0,36.81,36.88,36.8,36.82,47200.0
2006-02-02 13:50:00,36.82,36.92,36.8,36.91,31300.0,36.82,36.92,36.8,36.91,31300.0
2006-02-02 13:55:00,36.91,36.94,36.84,36.84,67800.0,36.91,36.94,36.84,36.84,67800.0
2006-02-02 14:00:00,36.84,36.84,36.72,36.73,57600.0,36.84,36.84,36.72,36.73,57600.0
2006-02-02 14:05:00,36.73,36.75,36.67,36.67,46500.0,36.73,36.75,36.67,36.67,46500.0
2006-02-02 14:10:00,36.68,36.68,36.53,36.53,100600.0,36.68,36.68,36.53,36.53,100600.0
2006-02-02 14:15:00,36.53,36.53,36.39,36.46,50200.0,36.53,36.53,36.39,36.46,50200.0
2006-02-02 14:20:00,36.46,36.51,36.46,36.51,235600.0,36.46,36.51,36.46,36.51,235600.0
2006-02-02 14:25:00,36.51,36.65,36.49,36.59,46700.0,36.51,36.65,36.49,36.59,46700.0
2006-02-02 14:30:00,36.6,36.91,36.52,36.87,67500.0,36.6,36.91,36.52,36.87,67500.0
2006-02-02 14:35:00,36.87,37.06,36.78,36.88,133900.0,36.87,37.06,36.78,36.88,133900.0
2006-02-02 14:40:00,36.88,37.0,36.79,36.81,72300.0,36.88,37.0,36.79,36.81,72300.0
2006-02-02 14:45:00,36.83,36.85,36.56,36.62,66400.0,36.83,36.85,36.56,36.62,66400.0
2006-02-02 14:50:00,36.63,36.71,36.62,36.68,31000.0,36.63,36.71,36.62,36.68,31000.0
2006-02-02 14:55:00,36.68,36.69,36.53,36.55,39000.0,36.68,36.69,36.53,36.55,39000.0
2006-02-02 15:00:00,36.55,36.55,36.44,36.5,59900.0,36.55,36.55,36.44,36.5,59900.0
2006-02-02 15:05:00,36.5,36.59,36.49,36.56,69600.0,36.5,36.59,36.49,36.56,69600.0
2006-02-02 15:10:00,36.56,36.56,36.42,36.51,84000.0,36.56,36.56,36.42,36.51,84000.0
2006-02-02 15:15:00,36.51,36.54,36.49,36.53,83500.0,36.51,36.54,36.49,36.53,83500.0
2006-02-02 15:20:00,36.53,36.55,36.52,36.54,69200.0,36.53,36.55,36.52,36.54,69200.0
2006-02-02 15:25:00,36.54,36.78,36.47,36.64,87100.0,36.54,36.78,36.47,36.64,87100.0
2006-02-02 15:30:00,36.65,36.81,36.65,36.79,81500.0,36.65,36.81,36.65,36.79,81500.0
2006-02-02 15:35:00,36.79,36.85,36.71,36.84,102300.0,36.79,36.85,36.71,36.84,102300.0
2006-02-02 15:40:00,36.85,36.95,36.79,36.93,113200.0,36.85,36.95,36.79,36.93,113200.0
2006-02-02 15:45:00,36.93,37.03,36.89,36.99,204700.0,36.93,37.03,36.89,36.99,204700.0
2006-02-02 15:50:00,36.98,37.25,36.97,37.24,323500.0,36.98,37.25,36.97,37.24,323500.0
2006-02-02 15:55:00,37.25,37.3,37.01,37.04,470800.0,37.25,37.3,37.01,37.04,470800.0
2006-02-03 09:30:00,36.74,36.89,36.35,36.41,185900.0,36.74,36.89,36.35,36.41,185900.0
2006-02-03 09:35:00,36.45,36.64,36.39,36.6,132000.0,36.45,36.64,36.39,36.6,132000.0
2006-02-03 09:40:00,36.6,37.0,36.59,36.76,82300.0,36.6,37.0,36.59,36.76,82300.0
2006-02-03 09:45:00,36.77,36.81,36.5,36.62,52500.0,36.77,36.81,36.5,36.62,52500.0
2006-02-03 09:50:00,36.65,36.73,36.65,36.73,50700.0,36.65,36.73,36.65,36.73,50700.0
2006-02-03 09:55:00,36.73,36.78,36.72,36.78,46500.0,36.73,36.78,36.72,36.78,46500.0
2006-02-03 10:00:00,36.78,36.86,36.72,36.77,48600.0,36.78,36.86,36.72,36.77,48600.0
2006-02-03 10:05:00,36.77,36.84,36.71,36.71,66500.0,36.77,36.84,36.71,36.71,66500.0
2006-02-03 10:10:00,36.72,36.81,36.7,36.71,30600.0,36.72,36.81,36.7,36.71,30600.0
2006-02-03 10:15:00,36.71,36.76,36.71,36.72,46200.0,36.71,36.76,36.71,36.72,46200.0
2006-02-03 10:20:00,36.72,36.75,36.68,36.71,28000.0,36.72,36.75,36.68,36.71,28000.0
2006-02-03 10:25:00,36.73,36.73,36.67,36.68,12600.0,36.73,36.73,36.67,36.68,12600.0
2006-02-03 10:30:00,36.68,36.74,36.52,36.52,42700.0,36.68,36.74,36.52,36.52,42700.0
2006-02-03 10:35:00,36.53,36.53,36.45,36.5,49800.0,36.53,36.53,36.45,36.5,49800.0
2006-02-03 10:40:00,36.5,36.52,36.45,36.51,40400.0,36.5,36.52,36.45,36.51,40400.0
2006-02-03 10:45:00,36.51,36.72,36.5,36.65,148400.0,36.51,36.72,36.5,36.65,148400.0
2006-02-03 10:50:00,36.63,36.67,36.63,36.65,39800.0,36.63,36.67,36.63,36.65,39800.0
2006-02-03 10:55:00,36.65,36.65,36.52,36.52,69500.0,36.65,36.65,36.52,36.52,69500.0
2006-02-03 11:00:00,36.53,36.55,36.46,36.53,21800.0,36.53,36.55,36.46,36.53,21800.0
2006-02-03 11:05:00,36.51,36.52,36.45,36.48,58600.0,36.51,36.52,36.45,36.48,58600.0
2006-02-03 11:10:00,36.47,36.5,36.35,36.39,19100.0,36.47,36.5,36.35,36.39,19100.0
2006-02-03 11:15:00,36.39,36.48,36.38,36.48,67400.0,36.39,36.48,36.38,36.48,67400.0
2006-02-03 11:20:00,36.48,36.5,36.35,36.36,27900.0,36.48,36.5,36.35,36.36,27900.0
2006-02-03 11:25:00,36.35,36.42,36.26,36.32,50400.0,36.35,36.42,36.26,36.32,50400.0
2006-02-03 11:30:00,36.29,36.36,36.25,36.31,29200.0,36.29,36.36,36.25,36.31,29200.0
2006-02-03 11:35:00,36.34,36.44,36.3,36.41,33700.0,36.34,36.44,36.3,36.41,33700.0
2006-02-03 11:40:00,36.39,36.41,36.27,36.32,37600.0,36.39,36.41,36.27,36.32,37600.0
2006-02-03 11:45:00,36.34,36.36,36.27,36.34,36900.0,36.34,36.36,36.27,36.34,36900.0
2006-02-03 11:50:00,36.34,36.38,36.27,36.31,22800.0,36.34,36.38,36.27,36.31,22800.0
2006-02-03 11:55:00,36.32,36.34,36.22,36.24,29600.0,36.32,36.34,36.22,36.24,29600.0
2006-02-03 12:00:00,36.24,36.26,36.17,36.26,29700.0,36.24,36.26,36.17,36.26,29700.0
2006-02-03 12:05:00,36.26,36.3,36.23,36.25,28400.0,36.26,36.3,36.23,36.25,28400.0
2006-02-03 12:10:00,36.25,36.26,36.22,36.25,39400.0,36.25,36.26,36.22,36.25,39400.0
2006-02-03 12:15:00,36.23,36.3,36.23,36.3,15900.0,36.23,36.3,36.23,36.3,15900.0
2006-02-03 12:20:00,36.31,36.33,36.26,36.27,30500.0,36.31,36.33,36.26,36.27,30500.0
2006-02-03 12:25:00,36.27,36.3,36.25,36.3,12800.0,36.27,36.3,36.25,36.3,12800.0
2006-02-03 12:30:00,36.31,36.36,36.31,36.36,10400.0,36.31,36.36,36.31,36.36,10400.0
2006-02-03 12:35:00,36.37,36.39,36.32,36.34,20100.0,36.37,36.39,36.32,36.34,20100.0
2006-02-03 12:40:00,36.33,36.34,36.24,36.24,27800.0,36.33,36.34,36.24,36.24,27800.0
2006-02-03 12:45:00,36.24,36.24,36.12,36.14,39500.0,36.24,36.24,36.12,36.14,39500.0
2006-02-03 12:50:00,36.14,36.14,35.91,35.95,102000.0,36.14,36.14,35.91,35.95,102000.0
2006-02-03 12:55:00,35.95,35.96,35.71,35.82,130000.0,35.95,35.96,35.71,35.82,130000.0
2006-02-03 13:00:00,35.81,35.93,35.78,35.88,89900.0,35.81,35.93,35.78,35.88,89900.0
2006-02-03 13:05:00,35.87,35.95,35.85,35.92,130000.0,35.87,35.95,35.85,35.92,130000.0
2006-02-03 13:10:00,35.94,35.95,35.78,35.78,44100.0,35.94,35.95,35.78,35.78,44100.0
2006-02-03 13:15:00,35.78,35.89,35.76,35.77,36900.0,35.78,35.89,35.76,35.77,36900.0
2006-02-03 13:20:00,35.76,35.87,35.75,35.78,89100.0,35.76,35.87,35.75,35.78,89100.0
2006-02-03 13:25:00,35.79,35.85,35.75,35.83,22500.0,35.79,35.85,35.75,35.83,22500.0
2006-02-03 13:30:00,35.81,35.85,35.76,35.8,24100.0,35.81,35.85,35.76,35.8,24100.0
2006-02-03 13:35:00,35.81,36.27,35.76,35.8,112100.0,35.81,36.27,35.76,35.8,112100.0
2006-02-03 13:40:00,35.79,35.8,35.62,35.64,68000.0,35.79,35.8,35.62,35.64,68000.0
2006-02-03 13:45:00,35.64,35.65,35.52,35.56,44300.0,35.64,35.65,35.52,35.56,44300.0
2006-02-03 13:50:00,35.55,35.56,35.5,35.53,69900.0,35.55,35.56,35.5,35.53,69900.0
2006-02-03 13:55:00,35.52,35.55,35.41,35.43,99400.0,35.52,35.55,35.41,35.43,99400.0
2006-02-03 14:00:00,35.45,35.65,35.44,35.56,56500.0,35.45,35.65,35.44,35.56,56500.0
2006-02-03 14:05:00,35.58,35.58,35.41,35.41,55600.0,35.58,35.58,35.41,35.41,55600.0
2006-02-03 14:10:00,35.44,35.44,35.17,35.24,84800.0,35.44,35.44,35.17,35.24,84800.0
2006-02-03 14:15:00,35.21,35.26,35.17,35.24,64400.0,35.21,35.26,35.17,35.24,64400.0
2006-02-03 14:20:00,35.25,35.32,35.25,35.25,27300.0,35.25,35.32,35.25,35.25,27300.0
2006-02-03 14:25:00,35.25,35.37,35.2,35.37,112600.0,35.25,35.37,35.2,35.37,112600.0
2006-02-03 14:30:00,35.36,35.53,35.35,35.44,66100.0,35.36,35.53,35.35,35.44,66100.0
2006-02-03 14:35:00,35.42,35.45,35.34,35.4,53000.0,35.42,35.45,35.34,35.4,53000.0
2006-02-03 14:40:00,35.39,35.54,35.33,35.37,73900.0,35.39,35.54,35.33,35.37,73900.0
2006-02-03 14:45:00,35.36,35.4,35.31,35.37,44400.0,35.36,35.4,35.31,35.37,44400.0
2006-02-03 14:50:00,35.36,35.42,35.34,35.38,59300.0,35.36,35.42,35.34,35.38,59300.0
2006-02-03 14:55:00,35.38,35.49,35.34,35.49,59900.0,35.38,35.49,35.34,35.49,59900.0
2006-02-03 15:00:00,35.49,35.77,35.45,35.6,119800.0,35.49,35.77,35.45,35.6,119800.0
2006-02-03 15:05:00,35.61,35.62,35.52,35.62,82900.0,35.61,35.62,35.52,35.62,82900.0
2006-02-03 15:10:00,35.63,35.74,35.59,35.7,137100.0,35.63,35.74,35.59,35.7,137100.0
2006-02-03 15:15:00,35.7,35.72,35.61,35.68,249600.0,35.7,35.72,35.61,35.68,249600.0
2006-02-03 15:20:00,35.68,35.69,35.63,35.67,33100.0,35.68,35.69,35.63,35.67,33100.0
2006-02-03 15:25:00,35.67,35.71,35.64,35.71,97400.0,35.67,35.71,35.64,35.71,97400.0
2006-02-03 15:30:00,35.7,35.71,35.5,35.51,63500.0,35.7,35.71,35.5,35.51,63500.0
2006-02-03 15:35:00,35.54,35.59,35.51,35.54,103600.0,35.54,35.59,35.51,35.54,103600.0
2006-02-03 15:40:00,35.54,35.54,35.35,35.45,176500.0,35.54,35.54,35.35,35.45,176500.0
2006-02-03 15:45:00,35.45,35.49,35.39,35.41,133900.0,35.45,35.49,35.39,35.41,133900.0
2006-02-03 15:50:00,35.41,35.47,35.4,35.45,102100.0,35.41,35.47,35.4,35.45,102100.0
2006-02-03 15:55:00,35.45,35.56,35.37,35.56,205000.0,35.45,35.56,35.37,35.56,205000.0
2006-02-06 09:30:00,35.52,36.1,35.45,35.62,209900.0,35.52,36.1,35.45,35.62,209900.0
2006-02-06 09:35:00,35.62,35.78,35.6,35.75,47100.0,35.62,35.78,35.6,35.75,47100.0
2006-02-06 09:40:00,35.76,35.78,35.56,35.6,88300.0,35.76,35.78,35.56,35.6,88300.0
2006-02-06 09:45:00,35.6,35.91,35.59,35.88,77600.0,35.6,35.91,35.59,35.88,77600.0
2006-02-06 09:50:00,35.9,35.96,35.75,35.87,70600.0,35.9,35.96,35.75,35.87,70600.0
2006-02-06 09:55:00,35.87,35.9,35.57,35.74,92800.0,35.87,35.9,35.57,35.74,92800.0
2006-02-06 10:00:00,35.75,35.84,35.65,35.7,130700.0,35.75,35.84,35.65,35.7,130700.0
2006-02-06 10:05:00,35.7,35.89,35.68,35.78,126400.0,35.7,35.89,35.68,35.78,126400.0
2006-02-06 10:10:00,35.72,35.76,35.64,35.7,58400.0,35.72,35.76,35.64,35.7,58400.0
2006-02-06 10:15:00,35.7,35.7,35.56,35.66,16000.0,35.7,35.7,35.56,35.66,16000.0
2006-02-06 10:20:00,35.64,35.78,35.64,35.7,49600.0,35.64,35.78,35.64,35.7,49600.0
2006-02-06 10:25:00,35.66,35.7,35.62,35.63,29300.0,35.66,35.7,35.62,35.63,29300.0
2006-02-06 10:30:00,35.63,35.69,35.59,35.66,62500.0,35.63,35.69,35.59,35.66,62500.0
2006-02-06 10:35:00,35.64,35.68,35.63,35.68,43900.0,35.64,35.68,35.63,35.68,43900.0
2006-02-06 10:40:00,35.63,35.66,35.42,35.42,57700.0,35.63,35.66,35.42,35.42,57700.0
2006-02-06 10:45:00,35.42,35.5,35.4,35.47,33900.0,35.42,35.5,35.4,35.47,33900.0
2006-02-06 10:50:00,35.48,35.5,35.43,35.49,69700.0,35.48,35.5,35.43,35.49,69700.0
2006-02-06 10:55:00,35.45,35.52,35.44,35.52,43400.0,35.45,35.52,35.44,35.52,43400.0
2006-02-06 11:00:00,35.52,35.58,35.49,35.55,37900.0,35.52,35.58,35.49,35.55,37900.0
2006-02-06 11:05:00,35.54,35.56,35.51,35.55,49100.0,35.54,35.56,35.51,35.55,49100.0
2006-02-06 11:10:00,35.54,35.65,35.53,35.64,45300.0,35.54,35.65,35.53,35.64,45300.0
2006-02-06 11:15:00,35.64,35.67,35.62,35.65,90900.0,35.64,35.67,35.62,35.65,90900.0
2006-02-06 11:20:00,35.63,35.64,35.56,35.58,47500.0,35.63,35.64,35.56,35.58,47500.0
2006-02-06 11:25:00,35.58,35.67,35.53,35.65,46100.0,35.58,35.67,35.53,35.65,46100.0
2006-02-06 11:30:00,35.65,35.66,35.58,35.63,66700.0,35.65,35.66,35.58,35.63,66700.0
2006-02-06 11:35:00,35.63,35.68,35.58,35.62,71200.0,35.63,35.68,35.58,35.62,71200.0
2006-02-06 11:40:00,35.64,35.68,35.62,35.64,78700.0,35.64,35.68,35.62,35.64,78700.0
2006-02-06 11:45:00,35.63,35.64,35.5,35.58,85400.0,35.63,35.64,35.5,35.58,85400.0
2006-02-06 11:50:00,35.58,35.59,35.46,35.47,39100.0,35.58,35.59,35.46,35.47,39100.0
2006-02-06 11:55:00,35.47,35.57,35.47,35.53,24600.0,35.47,35.57,35.47,35.53,24600.0
2006-02-06 12:00:00,35.53,35.58,35.52,35.52,14200.0,35.53,35.58,35.52,35.52,14200.0
2006-02-06 12:05:00,35.55,35.55,35.51,35.52,20900.0,35.55,35.55,35.51,35.52,20900.0
2006-02-06 12:10:00,35.52,35.55,35.51,35.54,20100.0,35.52,35.55,35.51,35.54,20100.0
2006-02-06 12:15:00,35.55,35.56,35.52,35.55,14900.0,35.55,35.56,35.52,35.55,14900.0
2006-02-06 12:20:00,35.55,35.59,35.53,35.54,13800.0,35.55,35.59,35.53,35.54,13800.0
2006-02-06 12:25:00,35.54,35.56,35.45,35.55,14300.0,35.54,35.56,35.45,35.55,14300.0
2006-02-06 12:30:00,35.55,35.6,35.45,35.48,19500.0,35.55,35.6,35.45,35.48,19500.0
2006-02-06 12:35:00,35.47,35.49,35.35,35.35,38900.0,35.47,35.49,35.35,35.35,38900.0
2006-02-06 12:40:00,35.35,35.39,35.31,35.31,62900.0,35.35,35.39,35.31,35.31,62900.0
2006-02-06 12:45:00,35.31,35.39,35.31,35.39,41900.0,35.31,35.39,35.31,35.39,41900.0
2006-02-06 12:50:00,35.39,35.4,35.38,35.4,16500.0,35.39,35.4,35.38,35.4,16500.0
2006-02-06 12:55:00,35.41,35.43,35.39,35.43,6100.0,35.41,35.43,35.39,35.43,6100.0
2006-02-06 13:00:00,35.47,35.5,35.47,35.5,25900.0,35.47,35.5,35.47,35.5,25900.0
2006-02-06 13:05:00,35.48,35.54,35.48,35.54,76400.0,35.48,35.54,35.48,35.54,76400.0
2006-02-06 13:10:00,35.54,35.62,35.49,35.5,49900.0,35.54,35.62,35.49,35.5,49900.0
2006-02-06 13:15:00,35.51,35.51,35.46,35.5,54700.0,35.51,35.51,35.46,35.5,54700.0
2006-02-06 13:20:00,35.49,35.5,35.46,35.48,14100.0,35.49,35.5,35.46,35.48,14100.0
2006-02-06 13:25:00,35.5,35.5,35.48,35.5,30600.0,35.5,35.5,35.48,35.5,30600.0
2006-02-06 13:30:00,35.49,35.54,35.48,35.53,21300.0,35.49,35.54,35.48,35.53,21300.0
2006-02-06 13:35:00,35.53,35.53,35.49,35.5,61800.0,35.53,35.53,35.49,35.5,61800.0
2006-02-06 13:40:00,35.49,35.53,35.47,35.5,40900.0,35.49,35.53,35.47,35.5,40900.0
2006-02-06 13:45:00,35.49,35.51,35.45,35.45,23400.0,35.49,35.51,35.45,35.45,23400.0
2006-02-06 13:50:00,35.45,35.48,35.35,35.48,22200.0,35.45,35.48,35.35,35.48,22200.0
2006-02-06 13:55:00,35.47,35.47,35.42,35.43,15800.0,35.47,35.47,35.42,35.43,15800.0
2006-02-06 14:00:00,35.44,35.47,35.28,35.34,14800.0,35.44,35.47,35.28,35.34,14800.0
2006-02-06 14:05:00,35.28,35.36,35.28,35.35,16700.0,35.28,35.36,35.28,35.35,16700.0
2006-02-06 14:10:00,35.35,35.4,35.33,35.38,42900.0,35.35,35.4,35.33,35.38,42900.0
2006-02-06 14:15:00,35.35,35.35,35.25,35.28,36600.0,35.35,35.35,35.25,35.28,36600.0
2006-02-06 14:20:00,35.29,35.34,35.21,35.31,51000.0,35.29,35.34,35.21,35.31,51000.0
2006-02-06 14:25:00,35.3,35.33,35.22,35.32,24700.0,35.3,35.33,35.22,35.32,24700.0
2006-02-06 14:30:00,35.32,35.41,35.32,35.38,27100.0,35.32,35.41,35.32,35.38,27100.0
2006-02-06 14:35:00,35.39,35.45,35.37,35.39,21500.0,35.39,35.45,35.37,35.39,21500.0
2006-02-06 14:40:00,35.41,35.41,35.36,35.4,12600.0,35.41,35.41,35.36,35.4,12600.0
2006-02-06 14:45:00,35.4,35.45,35.4,35.45,19900.0,35.4,35.45,35.4,35.45,19900.0
2006-02-06 14:50:00,35.44,35.48,35.34,35.36,20900.0,35.44,35.48,35.34,35.36,20900.0
2006-02-06 14:55:00,35.39,35.42,35.33,35.36,32900.0,35.39,35.42,35.33,35.36,32900.0
2006-02-06 15:00:00,35.37,35.46,35.37,35.45,8100.0,35.37,35.46,35.37,35.45,8100.0
2006-02-06 15:05:00,35.44,35.46,35.36,35.4,61600.0,35.44,35.46,35.36,35.4,61600.0
2006-02-06 15:10:00,35.39,35.48,35.34,35.4,58500.0,35.39,35.48,35.34,35.4,58500.0
2006-02-06 15:15:00,35.39,35.47,35.38,35.44,24200.0,35.39,35.47,35.38,35.44,24200.0
2006-02-06 15:20:00,35.44,35.51,35.43,35.5,44500.0,35.44,35.51,35.43,35.5,44500.0
2006-02-06 15:25:00,35.48,35.51,35.43,35.45,38300.0,35.48,35.51,35.43,35.45,38300.0
2006-02-06 15:30:00,35.45,35.45,35.38,35.41,37600.0,35.45,35.45,35.38,35.41,37600.0
2006-02-06 15:35:00,35.4,35.42,35.37,35.38,44800.0,35.4,35.42,35.37,35.38,44800.0
2006-02-06 15:40:00,35.38,35.42,35.23,35.34,157200.0,35.38,35.42,35.23,35.34,157200.0
2006-02-06 15:45:00,35.34,35.35,35.18,35.22,60900.0,35.34,35.35,35.18,35.22,60900.0
2006-02-06 15:50:00,35.22,35.34,35.2,35.3,73300.0,35.22,35.34,35.2,35.3,73300.0
2006-02-06 15:55:00,35.3,35.39,35.29,35.3,98200.0,35.3,35.39,35.29,35.3,98200.0
2006-02-07 09:30:00,35.41,35.76,35.21,35.74,139100.0,35.41,35.76,35.21,35.74,139100.0
2006-02-07 09:35:00,35.76,35.76,35.42,35.62,51800.0,35.76,35.76,35.42,35.62,51800.0
2006-02-07 09:40:00,35.6,35.6,35.41,35.6,50100.0,35.6,35.6,35.41,35.6,50100.0
2006-02-07 09:45:00,35.59,35.69,35.54,35.66,83900.0,35.59,35.69,35.54,35.66,83900.0
2006-02-07 09:50:00,35.68,35.69,35.56,35.63,113400.0,35.68,35.69,35.56,35.63,113400.0
2006-02-07 09:55:00,35.65,35.66,35.6,35.63,27900.0,35.65,35.66,35.6,35.63,27900.0
2006-02-07 10:00:00,35.62,35.85,35.62,35.8,55200.0,35.62,35.85,35.62,35.8,55200.0
2006-02-07 10:05:00,35.8,35.8,35.69,35.7,32500.0,35.8,35.8,35.69,35.7,32500.0
2006-02-07 10:10:00,35.68,35.75,35.67,35.72,9700.0,35.68,35.75,35.67,35.72,9700.0
2006-02-07 10:15:00,35.72,35.9,35.72,35.87,60100.0,35.72,35.9,35.72,35.87,60100.0
2006-02-07 10:20:00,35.87,35.9,35.75,35.75,48700.0,35.87,35.9,35.75,35.75,48700.0
2006-02-07 10:25:00,35.76,35.76,35.66,35.7,69600.0,35.76,35.76,35.66,35.7,69600.0
2006-02-07 10:30:00,35.7,35.77,35.67,35.74,78500.0,35.7,35.77,35.67,35.74,78500.0
2006-02-07 10:35:00,35.75,35.78,35.6,35.6,65900.0,35.75,35.78,35.6,35.6,65900.0
2006-02-07 10:40:00,35.59,35.72,35.35,35.65,81500.0,35.59,35.72,35.35,35.65,81500.0
2006-02-07 10:45:00,35.64,35.73,35.62,35.72,40000.0,35.64,35.73,35.62,35.72,40000.0
2006-02-07 10:50:00,35.72,35.73,35.55,35.62,44900.0,35.72,35.73,35.55,35.62,44900.0
2006-02-07 10:55:00,35.62,35.69,35.55,35.56,91500.0,35.62,35.69,35.55,35.56,91500.0
2006-02-07 11:00:00,35.55,35.84,35.5,35.78,61300.0,35.55,35.84,35.5,35.78,61300.0
2006-02-07 11:05:00,35.78,35.78,35.62,35.7,28100.0,35.78,35.78,35.62,35.7,28100.0
2006-02-07 11:10:00,35.69,35.72,35.67,35.68,25500.0,35.69,35.72,35.67,35.68,25500.0
2006-02-07 11:15:00,35.7,35.74,35.66,35.7,17600.0,35.7,35.74,35.66,35.7,17600.0
2006-02-07 11:20:00,35.69,35.75,35.64,35.7,38000.0,35.69,35.75,35.64,35.7,38000.0
2006-02-07 11:25:00,35.66,35.75,35.52,35.52,30200.0,35.66,35.75,35.52,35.52,30200.0
2006-02-07 11:30:00,35.53,35.6,35.53,35.53,9600.0,35.53,35.6,35.53,35.53,9600.0
2006-02-07 11:35:00,35.55,35.55,35.41,35.5,18400.0,35.55,35.55,35.41,35.5,18400.0
2006-02-07 11:40:00,35.46,35.48,35.4,35.42,10100.0,35.46,35.48,35.4,35.42,10100.0
2006-02-07 11:45:00,35.41,35.51,35.18,35.34,39800.0,35.41,35.51,35.18,35.34,39800.0
2006-02-07 11:50:00,35.32,35.38,35.3,35.32,10200.0,35.32,35.38,35.3,35.32,10200.0
2006-02-07 11:55:00,35.36,35.52,35.36,35.52,8600.0,35.36,35.52,35.36,35.52,8600.0
2006-02-07 12:00:00,35.47,35.6,35.47,35.5,14200.0,35.47,35.6,35.47,35.5,14200.0
2006-02-07 12:05:00,35.51,35.53,35.3,35.3,8200.0,35.51,35.53,35.3,35.3,8200.0
2006-02-07 12:10:00,35.3,35.44,35.28,35.32,32900.0,35.3,35.44,35.28,35.32,32900.0
2006-02-07 12:15:00,35.28,35.39,35.26,35.33,15500.0,35.28,35.39,35.26,35.33,15500.0
2006-02-07 12:20:00,35.33,35.39,35.31,35.37,15000.0,35.33,35.39,35.31,35.37,15000.0
2006-02-07 12:25:00,35.36,35.49,35.36,35.49,14500.0,35.36,35.49,35.36,35.49,14500.0
2006-02-07 12:30:00,35.47,35.53,35.43,35.51,12600.0,35.47,35.53,35.43,35.51,12600.0
2006-02-07 12:35:00,35.49,35.53,35.43,35.47,10200.0,35.49,35.53,35.43,35.47,10200.0
2006-02-07 12:40:00,35.53,35.63,35.53,35.59,30400.0,35.53,35.63,35.53,35.59,30400.0
2006-02-07 12:45:00,35.62,35.62,35.58,35.59,22100.0,35.62,35.62,35.58,35.59,22100.0
2006-02-07 12:50:00,35.58,35.65,35.57,35.59,26500.0,35.58,35.65,35.57,35.59,26500.0
2006-02-07 12:55:00,35.58,35.67,35.58,35.65,39400.0,35.58,35.67,35.58,35.65,39400.0
2006-02-07 13:00:00,35.66,35.67,35.43,35.43,30600.0,35.66,35.67,35.43,35.43,30600.0
2006-02-07 13:05:00,35.47,35.57,35.45,35.49,20700.0,35.47,35.57,35.45,35.49,20700.0
2006-02-07 13:10:00,35.46,35.47,35.34,35.45,14800.0,35.46,35.47,35.34,35.45,14800.0
2006-02-07 13:15:00,35.44,35.53,35.41,35.49,30700.0,35.44,35.53,35.41,35.49,30700.0
2006-02-07 13:20:00,35.49,35.56,35.46,35.56,16400.0,35.49,35.56,35.46,35.56,16400.0
2006-02-07 13:25:00,35.53,35.55,35.5,35.5,4700.0,35.53,35.55,35.5,35.5,4700.0
2006-02-07 13:30:00,35.52,35.52,35.48,35.49,4600.0,35.52,35.52,35.48,35.49,4600.0
2006-02-07 13:35:00,35.51,35.51,35.48,35.5,8400.0,35.51,35.51,35.48,35.5,8400.0
2006-02-07 13:40:00,35.48,35.5,35.42,35.47,21700.0,35.48,35.5,35.42,35.47,21700.0
2006-02-07 13:45:00,35.46,35.5,35.46,35.46,4200.0,35.46,35.5,35.46,35.46,4200.0
2006-02-07 13:50:00,35.46,35.51,35.43,35.51,13500.0,35.46,35.51,35.43,35.51,13500.0
2006-02-07 13:55:00,35.5,35.5,35.41,35.41,5400.0,35.5,35.5,35.41,35.41,5400.0
2006-02-07 14:00:00,35.42,35.44,35.37,35.44,24100.0,35.42,35.44,35.37,35.44,24100.0
2006-02-07 14:05:00,35.47,35.51,35.42,35.49,21900.0,35.47,35.51,35.42,35.49,21900.0
2006-02-07 14:10:00,35.5,35.52,35.48,35.49,35600.0,35.5,35.52,35.48,35.49,35600.0
2006-02-07 14:15:00,35.49,35.52,35.48,35.5,67700.0,35.49,35.52,35.48,35.5,67700.0
2006-02-07 14:20:00,35.5,35.51,35.49,35.5,56800.0,35.5,35.51,35.49,35.5,56800.0
2006-02-07 14:25:00,35.5,35.62,35.5,35.62,50400.0,35.5,35.62,35.5,35.62,50400.0
2006-02-07 14:30:00,35.61,35.62,35.57,35.6,31900.0,35.61,35.62,35.57,35.6,31900.0
2006-02-07 14:35:00,35.6,35.61,35.56,35.57,33800.0,35.6,35.61,35.56,35.57,33800.0
2006-02-07 14:40:00,35.57,35.6,35.57,35.6,13000.0,35.57,35.6,35.57,35.6,13000.0
2006-02-07 14:45:00,35.61,35.63,35.59,35.62,53100.0,35.61,35.63,35.59,35.62,53100.0
2006-02-07 14:50:00,35.6,35.62,35.58,35.59,54300.0,35.6,35.62,35.58,35.59,54300.0
2006-02-07 14:55:00,35.58,35.6,35.54,35.58,57700.0,35.58,35.6,35.54,35.58,57700.0
2006-02-07 15:00:00,35.55,35.61,35.55,35.57,34000.0,35.55,35.61,35.55,35.57,34000.0
2006-02-07 15:05:00,35.57,35.59,35.56,35.56,20300.0,35.57,35.59,35.56,35.56,20300.0
2006-02-07 15:10:00,35.56,35.61,35.55,35.61,29200.0,35.56,35.61,35.55,35.61,29200.0
2006-02-07 15:15:00,35.61,35.61,35.57,35.57,5400.0,35.61,35.61,35.57,35.57,5400.0
2006-02-07 15:20:00,35.58,35.6,35.54,35.59,85300.0,35.58,35.6,35.54,35.59,85300.0
2006-02-07 15:25:00,35.6,35.62,35.59,35.6,133200.0,35.6,35.62,35.59,35.6,133200.0
2006-02-07 15:30:00,35.59,35.61,35.59,35.59,42600.0,35.59,35.61,35.59,35.59,42600.0
2006-02-07 15:35:00,35.59,35.62,35.59,35.6,29200.0,35.59,35.62,35.59,35.6,29200.0
2006-02-07 15:40:00,35.59,35.67,35.59,35.64,46200.0,35.59,35.67,35.59,35.64,46200.0
2006-02-07 15:45:00,35.66,35.71,35.61,35.66,41200.0,35.66,35.71,35.61,35.66,41200.0
2006-02-07 15:50:00,35.69,35.69,35.63,35.63,57700.0,35.69,35.69,35.63,35.63,57700.0
2006-02-07 15:55:00,35.63,35.74,35.62,35.74,104600.0,35.63,35.74,35.62,35.74,104600.0
2006-02-08 09:30:00,35.75,35.89,35.66,35.88,93600.0,35.75,35.89,35.66,35.88,93600.0
2006-02-08 09:35:00,35.86,35.9,35.84,35.88,49200.0,35.86,35.9,35.84,35.88,49200.0
2006-02-08 09:40:00,35.89,35.9,35.78,35.8,73500.0,35.89,35.9,35.78,35.8,73500.0
2006-02-08 09:45:00,35.81,35.81,35.6,35.6,63900.0,35.81,35.81,35.6,35.6,63900.0
2006-02-08 09:50:00,35.6,35.7,35.55,35.63,23600.0,35.6,35.7,35.55,35.63,23600.0
2006-02-08 09:55:00,35.64,35.84,35.63,35.81,32700.0,35.64,35.84,35.63,35.81,32700.0
2006-02-08 10:00:00,35.83,35.89,35.74,35.89,14500.0,35.83,35.89,35.74,35.89,14500.0
2006-02-08 10:05:00,35.88,35.9,35.75,35.8,51800.0,35.88,35.9,35.75,35.8,51800.0
2006-02-08 10:10:00,35.8,35.8,35.7,35.73,45400.0,35.8,35.8,35.7,35.73,45400.0
2006-02-08 10:15:00,35.73,35.84,35.71,35.79,21500.0,35.73,35.84,35.71,35.79,21500.0
2006-02-08 10:20:00,35.81,35.83,35.75,35.8,26700.0,35.81,35.83,35.75,35.8,26700.0
2006-02-08 10:25:00,35.8,35.85,35.75,35.79,55800.0,35.8,35.85,35.75,35.79,55800.0
2006-02-08 10:30:00,35.77,35.88,35.76,35.84,47300.0,35.77,35.88,35.76,35.84,47300.0
2006-02-08 10:35:00,35.85,35.86,35.76,35.83,63500.0,35.85,35.86,35.76,35.83,63500.0
2006-02-08 10:40:00,35.85,35.85,35.81,35.82,15100.0,35.85,35.85,35.81,35.82,15100.0
2006-02-08 10:45:00,35.81,35.82,35.81,35.82,31100.0,35.81,35.82,35.81,35.82,31100.0
2006-02-08 10:50:00,35.81,35.89,35.81,35.85,48800.0,35.81,35.89,35.81,35.85,48800.0
2006-02-08 10:55:00,35.84,35.9,35.83,35.87,69600.0,35.84,35.9,35.83,35.87,69600.0
2006-02-08 11:00:00,35.9,35.9,35.85,35.85,50700.0,35.9,35.9,35.85,35.85,50700.0
2006-02-08 11:05:00,35.85,35.88,35.85,35.85,33700.0,35.85,35.88,35.85,35.85,33700.0
2006-02-08 11:10:00,35.86,35.89,35.83,35.84,88300.0,35.86,35.89,35.83,35.84,88300.0
2006-02-08 11:15:00,35.84,35.85,35.83,35.84,32400.0,35.84,35.85,35.83,35.84,32400.0
2006-02-08 11:20:00,35.84,35.85,35.84,35.85,35700.0,35.84,35.85,35.84,35.85,35700.0
2006-02-08 11:25:00,35.84,35.89,35.84,35.85,73000.0,35.84,35.89,35.84,35.85,73000.0
2006-02-08 11:30:00,35.86,35.92,35.82,35.85,64600.0,35.86,35.92,35.82,35.85,64600.0
2006-02-08 11:35:00,35.85,35.97,35.84,35.94,63900.0,35.85,35.97,35.84,35.94,63900.0
2006-02-08 11:40:00,35.94,35.94,35.85,35.9,104600.0,35.94,35.94,35.85,35.9,104600.0
2006-02-08 11:45:00,35.92,35.99,35.89,35.98,43300.0,35.92,35.99,35.89,35.98,43300.0
2006-02-08 11:50:00,35.98,36.25,35.92,36.07,154800.0,35.98,36.25,35.92,36.07,154800.0
2006-02-08 11:55:00,36.07,36.14,35.96,36.07,118700.0,36.07,36.14,35.96,36.07,118700.0
2006-02-08 12:00:00,36.08,36.08,36.0,36.01,29000.0,36.08,36.08,36.0,36.01,29000.0
2006-02-08 12:05:00,36.02,36.07,36.02,36.04,92200.0,36.02,36.07,36.02,36.04,92200.0
2006-02-08 12:10:00,36.06,36.08,36.05,36.08,46300.0,36.06,36.08,36.05,36.08,46300.0
2006-02-08 12:15:00,36.09,36.11,36.08,36.08,58400.0,36.09,36.11,36.08,36.08,58400.0
2006-02-08 12:20:00,36.07,36.14,36.07,36.09,64900.0,36.07,36.14,36.07,36.09,64900.0
2006-02-08 12:25:00,36.11,36.16,36.1,36.16,44200.0,36.11,36.16,36.1,36.16,44200.0
2006-02-08 12:30:00,36.15,36.18,36.15,36.16,36200.0,36.15,36.18,36.15,36.16,36200.0
2006-02-08 12:35:00,36.16,36.19,36.15,36.16,12400.0,36.16,36.19,36.15,36.16,12400.0
2006-02-08 12:40:00,36.16,36.19,36.15,36.16,34100.0,36.16,36.19,36.15,36.16,34100.0
2006-02-08 12:45:00,36.15,36.19,36.15,36.16,33300.0,36.15,36.19,36.15,36.16,33300.0
2006-02-08 12:50:00,36.16,36.23,36.15,36.23,42100.0,36.16,36.23,36.15,36.23,42100.0
2006-02-08 12:55:00,36.23,36.23,36.15,36.23,16800.0,36.23,36.23,36.15,36.23,16800.0
2006-02-08 13:00:00,36.23,36.47,36.23,36.41,59900.0,36.23,36.47,36.23,36.41,59900.0
2006-02-08 13:05:00,36.4,36.41,36.34,36.39,45000.0,36.4,36.41,36.34,36.39,45000.0
2006-02-08 13:10:00,36.37,36.45,36.36,36.4,28500.0,36.37,36.45,36.36,36.4,28500.0
2006-02-08 13:15:00,36.41,36.43,36.4,36.4,40500.0,36.41,36.43,36.4,36.4,40500.0
2006-02-08 13:20:00,36.4,36.41,36.38,36.38,30400.0,36.4,36.41,36.38,36.38,30400.0
2006-02-08 13:25:00,36.39,36.4,36.38,36.39,11300.0,36.39,36.4,36.38,36.39,11300.0
2006-02-08 13:30:00,36.38,36.39,36.35,36.36,15400.0,36.38,36.39,36.35,36.36,15400.0
2006-02-08 13:35:00,36.34,36.42,36.34,36.4,35800.0,36.34,36.42,36.34,36.4,35800.0
2006-02-08 13:40:00,36.41,36.41,36.39,36.4,25800.0,36.41,36.41,36.39,36.4,25800.0
2006-02-08 13:45:00,36.4,36.41,36.39,36.39,19900.0,36.4,36.41,36.39,36.39,19900.0
2006-02-08 13:50:00,36.39,36.45,36.39,36.4,33700.0,36.39,36.45,36.39,36.4,33700.0
2006-02-08 13:55:00,36.4,36.41,36.39,36.4,13100.0,36.4,36.41,36.39,36.4,13100.0
2006-02-08 14:00:00,36.4,36.48,36.39,36.48,60700.0,36.4,36.48,36.39,36.48,60700.0
2006-02-08 14:05:00,36.47,36.61,36.4,36.4,67200.0,36.47,36.61,36.4,36.4,67200.0
2006-02-08 14:10:00,36.4,36.49,36.39,36.45,36800.0,36.4,36.49,36.39,36.45,36800.0
2006-02-08 14:15:00,36.46,36.59,36.44,36.53,58100.0,36.46,36.59,36.44,36.53,58100.0
2006-02-08 14:20:00,36.54,36.57,36.51,36.53,30800.0,36.54,36.57,36.51,36.53,30800.0
2006-02-08 14:25:00,36.53,36.73,36.53,36.64,77600.0,36.53,36.73,36.53,36.64,77600.0
2006-02-08 14:30:00,36.63,36.66,36.58,36.58,56300.0,36.63,36.66,36.58,36.58,56300.0
2006-02-08 14:35:00,36.57,36.61,36.53,36.55,29500.0,36.57,36.61,36.53,36.55,29500.0
2006-02-08 14:40:00,36.54,36.63,36.53,36.55,30500.0,36.54,36.63,36.53,36.55,30500.0
2006-02-08 14:45:00,36.54,36.55,36.5,36.5,19900.0,36.54,36.55,36.5,36.5,19900.0
2006-02-08 14:50:00,36.49,36.58,36.45,36.46,24000.0,36.49,36.58,36.45,36.46,24000.0
2006-02-08 14:55:00,36.46,36.48,36.38,36.39,61100.0,36.46,36.48,36.38,36.39,61100.0
2006-02-08 15:00:00,36.4,36.49,36.24,36.49,55200.0,36.4,36.49,36.24,36.49,55200.0
2006-02-08 15:05:00,36.5,36.54,36.45,36.5,26700.0,36.5,36.54,36.45,36.5,26700.0
2006-02-08 15:10:00,36.52,36.53,36.44,36.45,25200.0,36.52,36.53,36.44,36.45,25200.0
2006-02-08 15:15:00,36.5,36.54,36.48,36.5,33700.0,36.5,36.54,36.48,36.5,33700.0
2006-02-08 15:20:00,36.5,36.61,36.5,36.6,62400.0,36.5,36.61,36.5,36.6,62400.0
2006-02-08 15:25:00,36.6,36.74,36.6,36.64,59800.0,36.6,36.74,36.6,36.64,59800.0
2006-02-08 15:30:00,36.63,36.65,36.58,36.63,89200.0,36.63,36.65,36.58,36.63,89200.0
2006-02-08 15:35:00,36.64,36.73,36.62,36.72,80200.0,36.64,36.73,36.62,36.72,80200.0
2006-02-08 15:40:00,36.72,36.72,36.62,36.65,40800.0,36.72,36.72,36.62,36.65,40800.0
2006-02-08 15:45:00,36.65,36.73,35.66,36.68,88300.0,36.65,36.73,35.66,36.68,88300.0
2006-02-08 15:50:00,36.67,36.68,36.64,36.64,55900.0,36.67,36.68,36.64,36.64,55900.0
2006-02-08 15:55:00,36.65,36.66,36.55,36.59,95900.0,36.65,36.66,36.55,36.59,95900.0
2006-02-09 09:30:00,36.65,37.0,36.6,36.96,176800.0,36.65,37.0,36.6,36.96,176800.0
2006-02-09 09:35:00,36.96,37.26,36.95,37.25,141600.0,36.96,37.26,36.95,37.25,141600.0
2006-02-09 09:40:00,37.27,37.4,37.13,37.26,187400.0,37.27,37.4,37.13,37.26,187400.0
2006-02-09 09:45:00,37.23,37.55,37.11,37.45,93300.0,37.23,37.55,37.11,37.45,93300.0
2006-02-09 09:50:00,37.48,37.55,37.28,37.29,168900.0,37.48,37.55,37.28,37.29,168900.0
2006-02-09 09:55:00,37.29,37.44,37.08,37.36,83800.0,37.29,37.44,37.08,37.36,83800.0
2006-02-09 10:00:00,37.36,37.61,37.34,37.59,70100.0,37.36,37.61,37.34,37.59,70100.0
2006-02-09 10:05:00,37.58,37.77,37.58,37.76,122400.0,37.58,37.77,37.58,37.76,122400.0
2006-02-09 10:10:00,37.76,37.85,37.65,37.79,87000.0,37.76,37.85,37.65,37.79,87000.0
2006-02-09 10:15:00,37.8,37.95,37.71,37.83,96000.0,37.8,37.95,37.71,37.83,96000.0
2006-02-09 10:20:00,37.85,38.11,37.84,38.05,82000.0,37.85,38.11,37.84,38.05,82000.0
2006-02-09 10:25:00,38.05,38.16,37.7,38.12,181500.0,38.05,38.16,37.7,38.12,181500.0
2006-02-09 10:30:00,38.11,38.14,37.81,37.96,76200.0,38.11,38.14,37.81,37.96,76200.0
2006-02-09 10:35:00,37.94,38.0,37.87,38.0,71700.0,37.94,38.0,37.87,38.0,71700.0
2006-02-09 10:40:00,37.96,38.02,37.94,37.98,36700.0,37.96,38.02,37.94,37.98,36700.0
2006-02-09 10:45:00,37.97,38.01,37.92,37.97,48200.0,37.97,38.01,37.92,37.97,48200.0
2006-02-09 10:50:00,37.97,37.97,37.89,37.94,38900.0,37.97,37.97,37.89,37.94,38900.0
2006-02-09 10:55:00,37.94,38.01,37.93,37.99,27300.0,37.94,38.01,37.93,37.99,27300.0
2006-02-09 11:00:00,37.99,37.99,37.75,37.76,44700.0,37.99,37.99,37.75,37.76,44700.0
2006-02-09 11:05:00,37.75,37.78,37.56,37.57,47000.0,37.75,37.78,37.56,37.57,47000.0
2006-02-09 11:10:00,37.55,37.63,37.51,37.63,59700.0,37.55,37.63,37.51,37.63,59700.0
2006-02-09 11:15:00,37.64,37.68,37.4,37.46,108300.0,37.64,37.68,37.4,37.46,108300.0
2006-02-09 11:20:00,37.47,37.55,37.4,37.47,76000.0,37.47,37.55,37.4,37.47,76000.0
2006-02-09 11:25:00,37.44,37.52,37.44,37.47,113400.0,37.44,37.52,37.44,37.47,113400.0
2006-02-09 11:30:00,37.48,37.55,37.43,37.51,30500.0,37.48,37.55,37.43,37.51,30500.0
2006-02-09 11:35:00,37.51,37.55,37.49,37.51,30100.0,37.51,37.55,37.49,37.51,30100.0
2006-02-09 11:40:00,37.51,37.55,37.49,37.51,21400.0,37.51,37.55,37.49,37.51,21400.0
2006-02-09 11:45:00,37.51,37.58,37.5,37.5,38500.0,37.51,37.58,37.5,37.5,38500.0
2006-02-09 11:50:00,37.5,37.64,37.5,37.61,31000.0,37.5,37.64,37.5,37.61,31000.0
2006-02-09 11:55:00,37.61,37.61,37.54,37.55,34600.0,37.61,37.61,37.54,37.55,34600.0
2006-02-09 12:00:00,37.51,37.6,37.45,37.46,40900.0,37.51,37.6,37.45,37.46,40900.0
2006-02-09 12:05:00,37.46,37.55,37.45,37.51,33600.0,37.46,37.55,37.45,37.51,33600.0
2006-02-09 12:10:00,37.51,37.56,37.5,37.56,18800.0,37.51,37.56,37.5,37.56,18800.0
2006-02-09 12:15:00,37.57,37.57,37.53,37.53,15000.0,37.57,37.57,37.53,37.53,15000.0
2006-02-09 12:20:00,37.52,37.54,37.49,37.54,21200.0,37.52,37.54,37.49,37.54,21200.0
2006-02-09 12:25:00,37.53,37.53,37.51,37.52,2400.0,37.53,37.53,37.51,37.52,2400.0
2006-02-09 12:30:00,37.5,37.52,37.4,37.42,24100.0,37.5,37.52,37.4,37.42,24100.0
2006-02-09 12:35:00,37.41,37.51,37.4,37.51,22000.0,37.41,37.51,37.4,37.51,22000.0
2006-02-09 12:40:00,37.5,37.52,37.48,37.49,5600.0,37.5,37.52,37.48,37.49,5600.0
2006-02-09 12:45:00,37.49,37.51,37.47,37.5,27300.0,37.49,37.51,37.47,37.5,27300.0
2006-02-09 12:50:00,37.51,37.51,37.42,37.46,18200.0,37.51,37.51,37.42,37.46,18200.0
2006-02-09 12:55:00,37.46,37.48,37.45,37.47,16300.0,37.46,37.48,37.45,37.47,16300.0
2006-02-09 13:00:00,37.46,37.51,37.44,37.45,22000.0,37.46,37.51,37.44,37.45,22000.0
2006-02-09 13:05:00,37.45,37.51,37.43,37.46,43100.0,37.45,37.51,37.43,37.46,43100.0
2006-02-09 13:10:00,37.46,37.52,37.46,37.48,23400.0,37.46,37.52,37.46,37.48,23400.0
2006-02-09 13:15:00,37.48,37.5,37.48,37.48,6800.0,37.48,37.5,37.48,37.48,6800.0
2006-02-09 13:20:00,37.49,37.49,37.26,37.28,28600.0,37.49,37.49,37.26,37.28,28600.0
2006-02-09 13:25:00,37.28,37.52,37.26,37.29,35000.0,37.28,37.52,37.26,37.29,35000.0
2006-02-09 13:30:00,37.29,37.31,37.25,37.31,9900.0,37.29,37.31,37.25,37.31,9900.0
2006-02-09 13:35:00,37.33,37.33,37.25,37.28,8800.0,37.33,37.33,37.25,37.28,8800.0
2006-02-09 13:40:00,37.29,37.36,37.27,37.31,8200.0,37.29,37.36,37.27,37.31,8200.0
2006-02-09 13:45:00,37.33,37.35,37.29,37.34,11000.0,37.33,37.35,37.29,37.34,11000.0
2006-02-09 13:50:00,37.34,37.36,37.25,37.35,15000.0,37.34,37.36,37.25,37.35,15000.0
2006-02-09 13:55:00,37.34,37.34,37.28,37.28,2800.0,37.34,37.34,37.28,37.28,2800.0
2006-02-09 14:00:00,37.25,37.26,37.23,37.26,15400.0,37.25,37.26,37.23,37.26,15400.0
2006-02-09 14:05:00,37.24,37.33,37.22,37.3,41000.0,37.24,37.33,37.22,37.3,41000.0
2006-02-09 14:10:00,37.31,37.37,37.22,37.36,21900.0,37.31,37.37,37.22,37.36,21900.0
2006-02-09 14:15:00,37.25,37.38,37.25,37.35,24200.0,37.25,37.38,37.25,37.35,24200.0
2006-02-09 14:20:00,37.36,37.41,37.34,37.34,38200.0,37.36,37.41,37.34,37.34,38200.0
2006-02-09 14:25:00,37.34,37.47,37.33,37.4,52500.0,37.34,37.47,37.33,37.4,52500.0
2006-02-09 14:30:00,37.41,37.45,37.35,37.35,30400.0,37.41,37.45,37.35,37.35,30400.0
2006-02-09 14:35:00,37.35,37.35,37.22,37.31,31500.0,37.35,37.35,37.22,37.31,31500.0
2006-02-09 14:40:00,37.31,37.33,37.25,37.29,35900.0,37.31,37.33,37.25,37.29,35900.0
2006-02-09 14:45:00,37.3,37.32,37.27,37.29,135300.0,37.3,37.32,37.27,37.29,135300.0
2006-02-09 14:50:00,37.3,37.32,37.26,37.32,53700.0,37.3,37.32,37.26,37.32,53700.0
2006-02-09 14:55:00,37.31,37.33,37.27,37.27,8800.0,37.31,37.33,37.27,37.27,8800.0
2006-02-09 15:00:00,37.27,37.36,37.22,37.34,32500.0,37.27,37.36,37.22,37.34,32500.0
2006-02-09 15:05:00,37.33,37.33,37.23,37.25,60500.0,37.33,37.33,37.23,37.25,60500.0
2006-02-09 15:10:00,37.25,37.47,37.16,37.43,51700.0,37.25,37.47,37.16,37.43,51700.0
2006-02-09 15:15:00,37.45,37.5,37.25,37.41,44100.0,37.45,37.5,37.25,37.41,44100.0
2006-02-09 15:20:00,37.41,37.45,37.35,37.41,50900.0,37.41,37.45,37.35,37.41,50900.0
2006-02-09 15:25:00,37.41,37.42,37.31,37.34,89400.0,37.41,37.42,37.31,37.34,89400.0
2006-02-09 15:30:00,37.33,37.33,37.28,37.28,39200.0,37.33,37.33,37.28,37.28,39200.0
2006-02-09 15:35:00,37.27,37.29,37.2,37.22,67500.0,37.27,37.29,37.2,37.22,67500.0
2006-02-09 15:40:00,37.22,37.26,37.14,37.15,100500.0,37.22,37.26,37.14,37.15,100500.0
2006-02-09 15:45:00,37.15,37.24,37.11,37.19,64400.0,37.15,37.24,37.11,37.19,64400.0
2006-02-09 15:50:00,37.19,37.3,37.15,37.22,141100.0,37.19,37.3,37.15,37.22,141100.0
2006-02-09 15:55:00,37.22,37.28,37.17,37.17,135900.0,37.22,37.28,37.17,37.17,135900.0
2006-02-10 09:30:00,37.23,37.29,37.13,37.18,64500.0,37.23,37.29,37.13,37.18,64500.0
2006-02-10 09:35:00,37.19,37.32,37.17,37.25,22000.0,37.19,37.32,37.17,37.25,22000.0
2006-02-10 09:40:00,37.26,37.28,37.25,37.25,23800.0,37.26,37.28,37.25,37.25,23800.0
2006-02-10 09:45:00,37.27,37.29,37.25,37.26,17000.0,37.27,37.29,37.25,37.26,17000.0
2006-02-10 09:50:00,37.28,37.28,37.2,37.2,23600.0,37.28,37.28,37.2,37.2,23600.0
2006-02-10 09:55:00,37.2,37.28,37.2,37.26,42100.0,37.2,37.28,37.2,37.26,42100.0
2006-02-10 10:00:00,37.26,37.26,37.25,37.25,12600.0,37.26,37.26,37.25,37.25,12600.0
2006-02-10 10:05:00,37.26,37.28,37.25,37.25,21600.0,37.26,37.28,37.25,37.25,21600.0
2006-02-10 10:10:00,37.26,37.29,37.25,37.25,18800.0,37.26,37.29,37.25,37.25,18800.0
2006-02-10 10:15:00,37.26,37.39,37.25,37.33,82300.0,37.26,37.39,37.25,37.33,82300.0
2006-02-10 10:20:00,37.36,37.52,37.32,37.5,34000.0,37.36,37.52,37.32,37.5,34000.0
2006-02-10 10:25:00,37.5,37.5,37.42,37.48,11700.0,37.5,37.5,37.42,37.48,11700.0
2006-02-10 10:30:00,37.5,37.5,37.44,37.44,12500.0,37.5,37.5,37.44,37.44,12500.0
2006-02-10 10:35:00,37.44,37.49,37.25,37.26,62500.0,37.44,37.49,37.25,37.26,62500.0
2006-02-10 10:40:00,37.26,37.26,37.25,37.25,42600.0,37.26,37.26,37.25,37.25,42600.0
2006-02-10 10:45:00,37.25,37.33,37.25,37.31,37900.0,37.25,37.33,37.25,37.31,37900.0
2006-02-10 10:50:00,37.33,37.51,37.33,37.5,54500.0,37.33,37.51,37.33,37.5,54500.0
2006-02-10 10:55:00,37.5,37.61,37.49,37.55,77100.0,37.5,37.61,37.49,37.55,77100.0
2006-02-10 11:00:00,37.53,37.58,37.5,37.53,54900.0,37.53,37.58,37.5,37.53,54900.0
2006-02-10 11:05:00,37.54,37.56,37.43,37.54,68900.0,37.54,37.56,37.43,37.54,68900.0
2006-02-10 11:10:00,37.46,37.47,37.37,37.38,20800.0,37.46,37.47,37.37,37.38,20800.0
2006-02-10 11:15:00,37.39,37.43,37.38,37.39,17200.0,37.39,37.43,37.38,37.39,17200.0
2006-02-10 11:20:00,37.39,37.41,37.32,37.32,15200.0,37.39,37.41,37.32,37.32,15200.0
2006-02-10 11:25:00,37.32,37.34,37.26,37.3,18200.0,37.32,37.34,37.26,37.3,18200.0
2006-02-10 11:30:00,37.3,37.35,37.26,37.34,63500.0,37.3,37.35,37.26,37.34,63500.0
2006-02-10 11:35:00,37.32,37.36,37.3,37.34,18400.0,37.32,37.36,37.3,37.34,18400.0
2006-02-10 11:40:00,37.35,37.35,37.28,37.3,18900.0,37.35,37.35,37.28,37.3,18900.0
2006-02-10 11:45:00,37.3,37.31,37.28,37.29,14200.0,37.3,37.31,37.28,37.29,14200.0
2006-02-10 11:50:00,37.29,37.29,37.26,37.28,11800.0,37.29,37.29,37.26,37.28,11800.0
2006-02-10 11:55:00,37.27,37.33,37.25,37.28,83200.0,37.27,37.33,37.25,37.28,83200.0
2006-02-10 12:00:00,37.28,37.3,37.27,37.3,16300.0,37.28,37.3,37.27,37.3,16300.0
2006-02-10 12:05:00,37.29,37.29,37.27,37.27,13600.0,37.29,37.29,37.27,37.27,13600.0
2006-02-10 12:10:00,37.25,37.32,37.25,37.3,23100.0,37.25,37.32,37.25,37.3,23100.0
2006-02-10 12:15:00,37.31,37.32,37.29,37.3,6900.0,37.31,37.32,37.29,37.3,6900.0
2006-02-10 12:20:00,37.3,37.33,37.27,37.31,53000.0,37.3,37.33,37.27,37.31,53000.0
2006-02-10 12:25:00,37.3,37.36,37.3,37.32,38500.0,37.3,37.36,37.3,37.32,38500.0
2006-02-10 12:30:00,37.32,37.36,37.26,37.26,54900.0,37.32,37.36,37.26,37.26,54900.0
2006-02-10 12:35:00,37.25,37.26,37.25,37.25,14000.0,37.25,37.26,37.25,37.25,14000.0
2006-02-10 12:40:00,37.25,37.26,37.24,37.25,11200.0,37.25,37.26,37.24,37.25,11200.0
2006-02-10 12:45:00,37.25,37.28,37.25,37.27,23900.0,37.25,37.28,37.25,37.27,23900.0
2006-02-10 12:50:00,37.26,37.27,37.26,37.26,31600.0,37.26,37.27,37.26,37.26,31600.0
2006-02-10 12:55:00,37.26,37.28,37.26,37.28,11400.0,37.26,37.28,37.26,37.28,11400.0
2006-02-10 13:00:00,37.27,37.28,37.26,37.27,13000.0,37.27,37.28,37.26,37.27,13000.0
2006-02-10 13:05:00,37.26,37.28,37.26,37.27,13700.0,37.26,37.28,37.26,37.27,13700.0
2006-02-10 13:10:00,37.28,37.29,37.27,37.29,9800.0,37.28,37.29,37.27,37.29,9800.0
2006-02-10 13:15:00,37.28,37.31,37.26,37.26,43600.0,37.28,37.31,37.26,37.26,43600.0
2006-02-10 13:20:00,37.27,37.31,37.26,37.27,49900.0,37.27,37.31,37.26,37.27,49900.0
2006-02-10 13:25:00,37.27,37.27,37.25,37.26,10400.0,37.27,37.27,37.25,37.26,10400.0
2006-02-10 13:30:00,37.25,37.27,37.25,37.27,11400.0,37.25,37.27,37.25,37.27,11400.0
2006-02-10 13:35:00,37.26,37.3,37.26,37.27,38200.0,37.26,37.3,37.26,37.27,38200.0
2006-02-10 13:40:00,37.26,37.26,37.22,37.22,20100.0,37.26,37.26,37.22,37.22,20100.0
2006-02-10 13:45:00,37.23,37.23,37.15,37.16,5200.0,37.23,37.23,37.15,37.16,5200.0
2006-02-10 13:50:00,37.15,37.17,37.1,37.1,17100.0,37.15,37.17,37.1,37.1,17100.0
2006-02-10 13:55:00,37.1,37.16,37.1,37.15,10500.0,37.1,37.16,37.1,37.15,10500.0
2006-02-10 14:00:00,37.16,37.18,37.16,37.16,10800.0,37.16,37.18,37.16,37.16,10800.0
2006-02-10 14:05:00,37.17,37.27,37.16,37.18,16500.0,37.17,37.27,37.16,37.18,16500.0
2006-02-10 14:10:00,37.18,37.24,37.16,37.16,10300.0,37.18,37.24,37.16,37.16,10300.0
2006-02-10 14:15:00,37.16,37.19,37.16,37.19,6100.0,37.16,37.19,37.16,37.19,6100.0
2006-02-10 14:20:00,37.2,37.21,37.16,37.16,22200.0,37.2,37.21,37.16,37.16,22200.0
2006-02-10 14:25:00,37.17,37.22,37.16,37.16,12600.0,37.17,37.22,37.16,37.16,12600.0
2006-02-10 14:30:00,37.16,37.19,37.16,37.18,8800.0,37.16,37.19,37.16,37.18,8800.0
2006-02-10 14:35:00,37.19,37.39,37.18,37.37,22400.0,37.19,37.39,37.18,37.37,22400.0
2006-02-10 14:40:00,37.38,37.39,37.33,37.39,9800.0,37.38,37.39,37.33,37.39,9800.0
2006-02-10 14:45:00,37.39,37.46,37.31,37.45,19000.0,37.39,37.46,37.31,37.45,19000.0
2006-02-10 14:50:00,37.45,37.48,37.44,37.47,13700.0,37.45,37.48,37.44,37.47,13700.0
2006-02-10 14:55:00,37.46,37.46,37.29,37.33,14700.0,37.46,37.46,37.29,37.33,14700.0
2006-02-10 15:00:00,37.33,37.33,37.28,37.31,18900.0,37.33,37.33,37.28,37.31,18900.0
2006-02-10 15:05:00,37.3,37.38,37.28,37.36,22300.0,37.3,37.38,37.28,37.36,22300.0
2006-02-10 15:10:00,37.36,37.51,37.34,37.44,18000.0,37.36,37.51,37.34,37.44,18000.0
2006-02-10 15:15:00,37.43,37.55,37.42,37.55,21300.0,37.43,37.55,37.42,37.55,21300.0
2006-02-10 15:20:00,37.55,37.7,37.51,37.58,39200.0,37.55,37.7,37.51,37.58,39200.0
2006-02-10 15:25:00,37.59,37.59,37.54,37.57,19300.0,37.59,37.59,37.54,37.57,19300.0
2006-02-10 15:30:00,37.56,37.6,37.54,37.55,27300.0,37.56,37.6,37.54,37.55,27300.0
2006-02-10 15:35:00,37.54,37.56,37.5,37.5,21900.0,37.54,37.56,37.5,37.5,21900.0
2006-02-10 15:40:00,37.5,37.54,37.49,37.49,38800.0,37.5,37.54,37.49,37.49,38800.0
2006-02-10 15:45:00,37.5,37.51,37.47,37.48,29500.0,37.5,37.51,37.47,37.48,29500.0
2006-02-10 15:50:00,37.48,37.55,37.46,37.54,35600.0,37.48,37.55,37.46,37.54,35600.0
2006-02-10 15:55:00,37.54,37.58,37.47,37.47,58200.0,37.54,37.58,37.47,37.47,58200.0
2006-02-13 09:30:00,37.4,37.62,37.25,37.46,61000.0,37.4,37.62,37.25,37.46,61000.0
2006-02-13 09:35:00,37.47,37.57,37.41,37.56,24000.0,37.47,37.57,37.41,37.56,24000.0
2006-02-13 09:40:00,37.52,37.57,37.3,37.31,9900.0,37.52,37.57,37.3,37.31,9900.0
2006-02-13 09:45:00,37.3,37.33,37.28,37.28,10100.0,37.3,37.33,37.28,37.28,10100.0
2006-02-13 09:50:00,37.3,37.37,37.25,37.32,9400.0,37.3,37.37,37.25,37.32,9400.0
2006-02-13 09:55:00,37.34,37.52,37.34,37.4,14400.0,37.34,37.52,37.34,37.4,14400.0
2006-02-13 10:00:00,37.39,37.5,37.34,37.46,15100.0,37.39,37.5,37.34,37.46,15100.0
2006-02-13 10:05:00,37.48,37.56,37.44,37.55,15600.0,37.48,37.56,37.44,37.55,15600.0
2006-02-13 10:10:00,37.55,37.8,37.52,37.68,25200.0,37.55,37.8,37.52,37.68,25200.0
2006-02-13 10:15:00,37.67,37.78,37.61,37.75,15500.0,37.67,37.78,37.61,37.75,15500.0
2006-02-13 10:20:00,37.73,37.87,37.52,37.86,25300.0,37.73,37.87,37.52,37.86,25300.0
2006-02-13 10:25:00,37.85,37.97,37.76,37.8,45500.0,37.85,37.97,37.76,37.8,45500.0
2006-02-13 10:30:00,37.78,37.79,37.62,37.64,11000.0,37.78,37.79,37.62,37.64,11000.0
2006-02-13 10:35:00,37.64,37.64,37.45,37.51,21200.0,37.64,37.64,37.45,37.51,21200.0
2006-02-13 10:40:00,37.51,37.6,37.49,37.57,17300.0,37.51,37.6,37.49,37.57,17300.0
2006-02-13 10:45:00,37.53,37.58,37.5,37.5,3900.0,37.53,37.58,37.5,37.5,3900.0
2006-02-13 10:50:00,37.51,37.57,37.51,37.56,14300.0,37.51,37.57,37.51,37.56,14300.0
2006-02-13 10:55:00,37.56,37.56,37.5,37.5,13400.0,37.56,37.56,37.5,37.5,13400.0
2006-02-13 11:00:00,37.5,37.51,37.48,37.48,26900.0,37.5,37.51,37.48,37.48,26900.0
2006-02-13 11:05:00,37.45,37.52,37.44,37.5,15500.0,37.45,37.52,37.44,37.5,15500.0
2006-02-13 11:10:00,37.5,37.61,37.5,37.53,14400.0,37.5,37.61,37.5,37.53,14400.0
2006-02-13 11:15:00,37.52,37.52,37.47,37.47,5200.0,37.52,37.52,37.47,37.47,5200.0
2006-02-13 11:20:00,37.45,37.46,37.43,37.45,9300.0,37.45,37.46,37.43,37.45,9300.0
2006-02-13 11:25:00,37.45,37.45,37.43,37.44,8500.0,37.45,37.45,37.43,37.44,8500.0
2006-02-13 11:30:00,37.44,37.48,37.43,37.47,12200.0,37.44,37.48,37.43,37.47,12200.0
2006-02-13 11:35:00,37.47,37.51,37.43,37.51,14200.0,37.47,37.51,37.43,37.51,14200.0
2006-02-13 11:40:00,37.48,37.53,37.47,37.51,7100.0,37.48,37.53,37.47,37.51,7100.0
2006-02-13 11:45:00,37.53,37.53,37.47,37.52,7300.0,37.53,37.53,37.47,37.52,7300.0
2006-02-13 11:50:00,37.51,37.53,37.45,37.45,8600.0,37.51,37.53,37.45,37.45,8600.0
2006-02-13 11:55:00,37.45,37.46,37.45,37.45,8800.0,37.45,37.46,37.45,37.45,8800.0
2006-02-13 12:00:00,37.46,37.48,37.45,37.48,8300.0,37.46,37.48,37.45,37.48,8300.0
2006-02-13 12:05:00,37.48,37.51,37.48,37.5,13600.0,37.48,37.51,37.48,37.5,13600.0
2006-02-13 12:10:00,37.5,37.58,37.5,37.54,16000.0,37.5,37.58,37.5,37.54,16000.0
2006-02-13 12:15:00,37.52,37.53,37.5,37.52,13700.0,37.52,37.53,37.5,37.52,13700.0
2006-02-13 12:20:00,37.52,37.54,37.5,37.51,6300.0,37.52,37.54,37.5,37.51,6300.0
2006-02-13 12:25:00,37.51,37.51,37.5,37.5,21000.0,37.51,37.51,37.5,37.5,21000.0
2006-02-13 12:30:00,37.5,37.5,37.48,37.5,11100.0,37.5,37.5,37.48,37.5,11100.0
2006-02-13 12:35:00,37.5,37.5,37.46,37.46,11800.0,37.5,37.5,37.46,37.46,11800.0
2006-02-13 12:40:00,37.46,37.47,37.4,37.42,50200.0,37.46,37.47,37.4,37.42,50200.0
2006-02-13 12:45:00,37.41,37.43,37.4,37.43,10600.0,37.41,37.43,37.4,37.43,10600.0
2006-02-13 12:50:00,37.44,37.44,37.41,37.41,5000.0,37.44,37.44,37.41,37.41,5000.0
2006-02-13 12:55:00,37.43,37.46,37.42,37.43,13900.0,37.43,37.46,37.42,37.43,13900.0
2006-02-13 13:00:00,37.43,37.46,37.43,37.45,8300.0,37.43,37.46,37.43,37.45,8300.0
2006-02-13 13:05:00,37.44,37.45,37.41,37.41,19100.0,37.44,37.45,37.41,37.41,19100.0
2006-02-13 13:10:00,37.41,37.43,37.41,37.42,11900.0,37.41,37.43,37.41,37.42,11900.0
2006-02-13 13:15:00,37.41,37.42,37.41,37.41,9400.0,37.41,37.42,37.41,37.41,9400.0
2006-02-13 13:20:00,37.41,37.43,37.41,37.41,6600.0,37.41,37.43,37.41,37.41,6600.0
2006-02-13 13:25:00,37.41,37.44,37.41,37.41,8000.0,37.41,37.44,37.41,37.41,8000.0
2006-02-13 13:30:00,37.42,37.43,37.4,37.4,10400.0,37.42,37.43,37.4,37.4,10400.0
2006-02-13 13:35:00,37.4,37.41,37.32,37.33,61600.0,37.4,37.41,37.32,37.33,61600.0
2006-02-13 13:40:00,37.32,37.33,37.29,37.31,44600.0,37.32,37.33,37.29,37.31,44600.0
2006-02-13 13:45:00,37.3,37.31,37.27,37.29,11700.0,37.3,37.31,37.27,37.29,11700.0
2006-02-13 13:50:00,37.29,37.29,37.25,37.28,6300.0,37.29,37.29,37.25,37.28,6300.0
2006-02-13 13:55:00,37.27,37.27,37.19,37.19,56600.0,37.27,37.27,37.19,37.19,56600.0
2006-02-13 14:00:00,37.19,37.27,37.19,37.25,93900.0,37.19,37.27,37.19,37.25,93900.0
2006-02-13 14:05:00,37.23,37.3,37.23,37.28,6600.0,37.23,37.3,37.23,37.28,6600.0
2006-02-13 14:10:00,37.28,37.31,37.25,37.28,11000.0,37.28,37.31,37.25,37.28,11000.0
2006-02-13 14:15:00,37.26,37.35,37.26,37.27,18900.0,37.26,37.35,37.26,37.27,18900.0
2006-02-13 14:20:00,37.28,37.43,37.27,37.43,13800.0,37.28,37.43,37.27,37.43,13800.0
2006-02-13 14:25:00,37.38,37.38,37.25,37.25,34600.0,37.38,37.38,37.25,37.25,34600.0
2006-02-13 14:30:00,37.25,37.27,37.25,37.27,13700.0,37.25,37.27,37.25,37.27,13700.0
2006-02-13 14:35:00,37.28,37.3,37.25,37.25,4400.0,37.28,37.3,37.25,37.25,4400.0
2006-02-13 14:40:00,37.25,37.27,37.25,37.25,25300.0,37.25,37.27,37.25,37.25,25300.0
2006-02-13 14:45:00,37.26,37.26,37.25,37.26,5200.0,37.26,37.26,37.25,37.26,5200.0
2006-02-13 14:50:00,37.25,37.26,37.24,37.25,7400.0,37.25,37.26,37.24,37.25,7400.0
2006-02-13 14:55:00,37.25,37.31,37.24,37.28,17000.0,37.25,37.31,37.24,37.28,17000.0
2006-02-13 15:00:00,37.26,37.28,37.25,37.27,11900.0,37.26,37.28,37.25,37.27,11900.0
2006-02-13 15:05:00,37.28,37.28,37.25,37.26,7900.0,37.28,37.28,37.25,37.26,7900.0
2006-02-13 15:10:00,37.25,37.28,37.25,37.28,14800.0,37.25,37.28,37.25,37.28,14800.0
2006-02-13 15:15:00,37.27,37.3,37.26,37.28,7700.0,37.27,37.3,37.26,37.28,7700.0
2006-02-13 15:20:00,37.27,37.3,37.27,37.29,6900.0,37.27,37.3,37.27,37.29,6900.0
2006-02-13 15:25:00,37.29,37.29,37.25,37.26,8900.0,37.29,37.29,37.25,37.26,8900.0
2006-02-13 15:30:00,37.28,37.31,37.25,37.26,24500.0,37.28,37.31,37.25,37.26,24500.0
2006-02-13 15:35:00,37.26,37.28,37.25,37.28,20200.0,37.26,37.28,37.25,37.28,20200.0
2006-02-13 15:40:00,37.28,37.29,37.26,37.28,13400.0,37.28,37.29,37.26,37.28,13400.0
2006-02-13 15:45:00,37.27,37.3,37.27,37.3,29600.0,37.27,37.3,37.27,37.3,29600.0
2006-02-13 15:50:00,37.3,37.34,37.29,37.31,24300.0,37.3,37.34,37.29,37.31,24300.0
2006-02-13 15:55:00,37.31,37.34,37.22,37.3,34500.0,37.31,37.34,37.22,37.3,34500.0
2006-02-14 09:30:00,37.35,37.43,37.0,37.13,68500.0,37.35,37.43,37.0,37.13,68500.0
2006-02-14 09:35:00,37.15,37.22,37.04,37.22,26900.0,37.15,37.22,37.04,37.22,26900.0
2006-02-14 09:40:00,37.19,37.21,37.13,37.14,9100.0,37.19,37.21,37.13,37.14,9100.0
2006-02-14 09:45:00,37.17,37.2,36.86,36.97,29600.0,37.17,37.2,36.86,36.97,29600.0
2006-02-14 09:50:00,36.99,37.15,36.97,37.13,13100.0,36.99,37.15,36.97,37.13,13100.0
2006-02-14 09:55:00,37.13,37.39,37.13,37.31,25500.0,37.13,37.39,37.13,37.31,25500.0
2006-02-14 10:00:00,37.29,37.34,37.15,37.18,15700.0,37.29,37.34,37.15,37.18,15700.0
2006-02-14 10:05:00,37.18,37.21,37.17,37.19,17200.0,37.18,37.21,37.17,37.19,17200.0
2006-02-14 10:10:00,37.15,37.19,37.15,37.18,26600.0,37.15,37.19,37.15,37.18,26600.0
2006-02-14 10:15:00,37.18,37.24,37.18,37.22,13000.0,37.18,37.24,37.18,37.22,13000.0
2006-02-14 10:20:00,37.22,37.26,37.19,37.21,14100.0,37.22,37.26,37.19,37.21,14100.0
2006-02-14 10:25:00,37.21,37.22,37.04,37.06,56200.0,37.21,37.22,37.04,37.06,56200.0
2006-02-14 10:30:00,37.04,37.2,37.01,37.15,56000.0,37.04,37.2,37.01,37.15,56000.0
2006-02-14 10:35:00,37.11,37.19,36.99,37.12,22100.0,37.11,37.19,36.99,37.12,22100.0
2006-02-14 10:40:00,37.12,37.15,37.08,37.08,12100.0,37.12,37.15,37.08,37.08,12100.0
2006-02-14 10:45:00,37.08,37.18,37.07,37.08,27300.0,37.08,37.18,37.07,37.08,27300.0
2006-02-14 10:50:00,37.09,37.12,37.05,37.05,15000.0,37.09,37.12,37.05,37.05,15000.0
2006-02-14 10:55:00,37.05,37.2,37.05,37.2,19100.0,37.05,37.2,37.05,37.2,19100.0
2006-02-14 11:00:00,37.2,37.22,37.07,37.09,31700.0,37.2,37.22,37.07,37.09,31700.0
2006-02-14 11:05:00,37.12,37.25,37.05,37.08,59300.0,37.12,37.25,37.05,37.08,59300.0
2006-02-14 11:10:00,37.07,37.22,37.05,37.19,64000.0,37.07,37.22,37.05,37.19,64000.0
2006-02-14 11:15:00,37.2,37.35,37.13,37.35,77700.0,37.2,37.35,37.13,37.35,77700.0
2006-02-14 11:20:00,37.36,37.44,37.31,37.35,13700.0,37.36,37.44,37.31,37.35,13700.0
2006-02-14 11:25:00,37.39,37.4,37.22,37.24,14200.0,37.39,37.4,37.22,37.24,14200.0
2006-02-14 11:30:00,37.27,37.35,37.22,37.26,16700.0,37.27,37.35,37.22,37.26,16700.0
2006-02-14 11:35:00,37.25,37.27,37.2,37.23,10700.0,37.25,37.27,37.2,37.23,10700.0
2006-02-14 11:40:00,37.25,37.25,37.15,37.16,12300.0,37.25,37.25,37.15,37.16,12300.0
2006-02-14 11:45:00,37.19,37.3,37.18,37.25,11400.0,37.19,37.3,37.18,37.25,11400.0
2006-02-14 11:50:00,37.31,37.34,37.24,37.25,7300.0,37.31,37.34,37.24,37.25,7300.0
2006-02-14 11:55:00,37.29,37.43,37.21,37.34,22500.0,37.29,37.43,37.21,37.34,22500.0
2006-02-14 12:00:00,37.34,37.4,37.33,37.33,15200.0,37.34,37.4,37.33,37.33,15200.0
2006-02-14 12:05:00,37.35,37.47,37.35,37.39,23600.0,37.35,37.47,37.35,37.39,23600.0
2006-02-14 12:10:00,37.43,37.43,37.33,37.33,12100.0,37.43,37.43,37.33,37.33,12100.0
2006-02-14 12:15:00,37.36,37.38,37.31,37.38,9600.0,37.36,37.38,37.31,37.38,9600.0
2006-02-14 12:20:00,37.39,37.45,37.38,37.39,13200.0,37.39,37.45,37.38,37.39,13200.0
2006-02-14 12:25:00,37.39,37.39,37.32,37.33,4000.0,37.39,37.39,37.32,37.33,4000.0
2006-02-14 12:30:00,37.33,37.36,37.3,37.34,3900.0,37.33,37.36,37.3,37.34,3900.0
2006-02-14 12:35:00,37.34,37.35,37.32,37.34,6000.0,37.34,37.35,37.32,37.34,6000.0
2006-02-14 12:40:00,37.35,37.39,37.33,37.38,6800.0,37.35,37.39,37.33,37.38,6800.0
2006-02-14 12:45:00,37.4,37.4,37.25,37.27,6800.0,37.4,37.4,37.25,37.27,6800.0
2006-02-14 12:50:00,37.28,37.33,37.28,37.32,6000.0,37.28,37.33,37.28,37.32,6000.0
2006-02-14 12:55:00,37.32,37.33,37.3,37.3,5900.0,37.32,37.33,37.3,37.3,5900.0
2006-02-14 13:00:00,37.31,37.32,37.28,37.28,7400.0,37.31,37.32,37.28,37.28,7400.0
2006-02-14 13:05:00,37.26,37.26,37.19,37.21,31500.0,37.26,37.26,37.19,37.21,31500.0
2006-02-14 13:10:00,37.22,37.22,37.14,37.14,51400.0,37.22,37.22,37.14,37.14,51400.0
2006-02-14 13:15:00,37.15,37.15,37.12,37.15,20800.0,37.15,37.15,37.12,37.15,20800.0
2006-02-14 13:20:00,37.15,37.18,37.09,37.16,57100.0,37.15,37.18,37.09,37.16,57100.0
2006-02-14 13:25:00,37.16,37.2,37.16,37.18,20200.0,37.16,37.2,37.16,37.18,20200.0
2006-02-14 13:30:00,37.19,37.23,37.17,37.18,29000.0,37.19,37.23,37.17,37.18,29000.0
2006-02-14 13:35:00,37.18,37.18,37.14,37.14,6000.0,37.18,37.18,37.14,37.14,6000.0
2006-02-14 13:40:00,37.15,37.15,37.07,37.14,13300.0,37.15,37.15,37.07,37.14,13300.0
2006-02-14 13:45:00,37.13,37.14,37.07,37.1,12400.0,37.13,37.14,37.07,37.1,12400.0
2006-02-14 13:50:00,37.1,37.14,37.09,37.1,5600.0,37.1,37.14,37.09,37.1,5600.0
2006-02-14 13:55:00,37.11,37.11,37.1,37.1,4700.0,37.11,37.11,37.1,37.1,4700.0
2006-02-14 14:00:00,37.1,37.21,37.1,37.21,45200.0,37.1,37.21,37.1,37.21,45200.0
2006-02-14 14:05:00,37.21,37.24,37.18,37.19,41100.0,37.21,37.24,37.18,37.19,41100.0
2006-02-14 14:10:00,37.19,37.21,37.19,37.2,23200.0,37.19,37.21,37.19,37.2,23200.0
2006-02-14 14:15:00,37.2,37.24,37.17,37.21,38900.0,37.2,37.24,37.17,37.21,38900.0
2006-02-14 14:20:00,37.2,37.21,37.17,37.2,16500.0,37.2,37.21,37.17,37.2,16500.0
2006-02-14 14:25:00,37.2,37.2,37.18,37.18,10500.0,37.2,37.2,37.18,37.18,10500.0
2006-02-14 14:30:00,37.18,37.2,37.15,37.16,21800.0,37.18,37.2,37.15,37.16,21800.0
2006-02-14 14:35:00,37.15,37.17,37.12,37.15,35200.0,37.15,37.17,37.12,37.15,35200.0
2006-02-14 14:40:00,37.14,37.15,37.1,37.15,17900.0,37.14,37.15,37.1,37.15,17900.0
2006-02-14 14:45:00,37.14,37.14,37.12,37.13,13400.0,37.14,37.14,37.12,37.13,13400.0
2006-02-14 14:50:00,37.13,37.13,37.1,37.1,26700.0,37.13,37.13,37.1,37.1,26700.0
2006-02-14 14:55:00,37.11,37.15,37.1,37.15,24900.0,37.11,37.15,37.1,37.15,24900.0
2006-02-14 15:00:00,37.15,37.15,37.08,37.1,21900.0,37.15,37.15,37.08,37.1,21900.0
2006-02-14 15:05:00,37.09,37.15,37.06,37.06,38600.0,37.09,37.15,37.06,37.06,38600.0
2006-02-14 15:10:00,37.07,37.11,37.05,37.08,24100.0,37.07,37.11,37.05,37.08,24100.0
2006-02-14 15:15:00,37.07,37.09,37.03,37.03,27700.0,37.07,37.09,37.03,37.03,27700.0
2006-02-14 15:20:00,37.02,37.05,37.0,37.02,36200.0,37.02,37.05,37.0,37.02,36200.0
2006-02-14 15:25:00,37.02,37.06,37.0,37.04,28500.0,37.02,37.06,37.0,37.04,28500.0
2006-02-14 15:30:00,37.04,37.04,36.87,36.88,57400.0,37.04,37.04,36.87,36.88,57400.0
2006-02-14 15:35:00,36.89,37.0,36.89,36.93,39400.0,36.89,37.0,36.89,36.93,39400.0
2006-02-14 15:40:00,36.93,36.96,36.87,36.89,29300.0,36.93,36.96,36.87,36.89,29300.0
2006-02-14 15:45:00,36.88,36.9,36.85,36.88,34400.0,36.88,36.9,36.85,36.88,34400.0
2006-02-14 15:50:00,36.88,36.91,36.8,36.81,49500.0,36.88,36.91,36.8,36.81,49500.0
2006-02-14 15:55:00,36.82,36.85,36.76,36.78,81800.0,36.82,36.85,36.76,36.78,81800.0
2006-02-15 09:30:00,36.57,36.67,36.53,36.59,39900.0,36.57,36.67,36.53,36.59,39900.0
2006-02-15 09:35:00,36.6,36.61,36.35,36.41,54600.0,36.6,36.61,36.35,36.41,54600.0
2006-02-15 09:40:00,36.46,36.46,36.31,36.4,40000.0,36.46,36.46,36.31,36.4,40000.0
2006-02-15 09:45:00,36.43,36.55,36.4,36.55,27600.0,36.43,36.55,36.4,36.55,27600.0
2006-02-15 09:50:00,36.55,36.65,36.53,36.6,48500.0,36.55,36.65,36.53,36.6,48500.0
2006-02-15 09:55:00,36.6,36.68,36.57,36.66,31800.0,36.6,36.68,36.57,36.66,31800.0
2006-02-15 10:00:00,36.63,36.63,36.6,36.63,21500.0,36.63,36.63,36.6,36.63,21500.0
2006-02-15 10:05:00,36.64,36.74,36.63,36.72,17900.0,36.64,36.74,36.63,36.72,17900.0
2006-02-15 10:10:00,36.72,36.89,36.72,36.87,24300.0,36.72,36.89,36.72,36.87,24300.0
2006-02-15 10:15:00,36.87,37.08,36.79,36.99,58100.0,36.87,37.08,36.79,36.99,58100.0
2006-02-15 10:20:00,36.96,37.15,36.96,37.0,65700.0,36.96,37.15,36.96,37.0,65700.0
2006-02-15 10:25:00,37.0,37.0,36.81,36.81,16000.0,37.0,37.0,36.81,36.81,16000.0
2006-02-15 10:30:00,36.81,36.9,36.79,36.9,14000.0,36.81,36.9,36.79,36.9,14000.0
2006-02-15 10:35:00,36.89,36.93,36.78,36.81,23600.0,36.89,36.93,36.78,36.81,23600.0
2006-02-15 10:40:00,36.81,36.87,36.8,36.82,9100.0,36.81,36.87,36.8,36.82,9100.0
2006-02-15 10:45:00,36.82,36.89,36.82,36.85,6800.0,36.82,36.89,36.82,36.85,6800.0
2006-02-15 10:50:00,36.85,36.9,36.84,36.9,9500.0,36.85,36.9,36.84,36.9,9500.0
2006-02-15 10:55:00,36.9,36.9,36.83,36.88,16400.0,36.9,36.9,36.83,36.88,16400.0
2006-02-15 11:00:00,36.85,36.88,36.8,36.83,9300.0,36.85,36.88,36.8,36.83,9300.0
2006-02-15 11:05:00,36.85,36.88,36.83,36.87,8500.0,36.85,36.88,36.83,36.87,8500.0
2006-02-15 11:10:00,36.87,36.87,36.68,36.77,13400.0,36.87,36.87,36.68,36.77,13400.0
2006-02-15 11:15:00,36.74,36.88,36.68,36.76,54400.0,36.74,36.88,36.68,36.76,54400.0
2006-02-15 11:20:00,36.75,36.83,36.74,36.78,9900.0,36.75,36.83,36.74,36.78,9900.0
2006-02-15 11:25:00,36.74,36.76,36.69,36.71,10800.0,36.74,36.76,36.69,36.71,10800.0
2006-02-15 11:30:00,36.7,36.79,36.61,36.69,93400.0,36.7,36.79,36.61,36.69,93400.0
2006-02-15 11:35:00,36.68,36.72,36.6,36.7,12400.0,36.68,36.72,36.6,36.7,12400.0
2006-02-15 11:40:00,36.69,36.72,36.67,36.68,12600.0,36.69,36.72,36.67,36.68,12600.0
2006-02-15 11:45:00,36.7,36.7,36.59,36.59,52800.0,36.7,36.7,36.59,36.59,52800.0
2006-02-15 11:50:00,36.6,36.62,36.45,36.46,20000.0,36.6,36.62,36.45,36.46,20000.0
2006-02-15 11:55:00,36.46,36.69,36.46,36.69,35900.0,36.46,36.69,36.46,36.69,35900.0
2006-02-15 12:00:00,36.68,36.69,36.58,36.59,18100.0,36.68,36.69,36.58,36.59,18100.0
2006-02-15 12:05:00,36.61,36.68,36.61,36.65,2500.0,36.61,36.68,36.61,36.65,2500.0
2006-02-15 12:10:00,36.67,36.81,36.67,36.7,35800.0,36.67,36.81,36.67,36.7,35800.0
2006-02-15 12:15:00,36.7,36.7,36.64,36.68,6100.0,36.7,36.7,36.64,36.68,6100.0
2006-02-15 12:20:00,36.68,36.7,36.68,36.7,10300.0,36.68,36.7,36.68,36.7,10300.0
2006-02-15 12:25:00,36.69,36.69,36.63,36.66,8800.0,36.69,36.69,36.63,36.66,8800.0
2006-02-15 12:30:00,36.65,36.66,36.56,36.6,16300.0,36.65,36.66,36.56,36.6,16300.0
2006-02-15 12:35:00,36.61,36.62,36.53,36.56,10000.0,36.61,36.62,36.53,36.56,10000.0
2006-02-15 12:40:00,36.54,36.59,36.53,36.54,6300.0,36.54,36.59,36.53,36.54,6300.0
2006-02-15 12:45:00,36.56,36.56,36.51,36.53,7000.0,36.56,36.56,36.51,36.53,7000.0
2006-02-15 12:50:00,36.54,36.65,36.46,36.58,28200.0,36.54,36.65,36.46,36.58,28200.0
2006-02-15 12:55:00,36.58,36.62,36.57,36.57,5600.0,36.58,36.62,36.57,36.57,5600.0
2006-02-15 13:00:00,36.61,36.7,36.59,36.7,6700.0,36.61,36.7,36.59,36.7,6700.0
2006-02-15 13:05:00,36.69,36.7,36.68,36.69,3100.0,36.69,36.7,36.68,36.69,3100.0
2006-02-15 13:10:00,36.69,36.7,36.68,36.7,7200.0,36.69,36.7,36.68,36.7,7200.0
2006-02-15 13:15:00,36.7,36.8,36.68,36.8,21900.0,36.7,36.8,36.68,36.8,21900.0
2006-02-15 13:20:00,36.8,36.8,36.6,36.61,14200.0,36.8,36.8,36.6,36.61,14200.0
2006-02-15 13:25:00,36.61,36.64,36.59,36.64,7100.0,36.61,36.64,36.59,36.64,7100.0
2006-02-15 13:30:00,36.63,36.64,36.63,36.63,3300.0,36.63,36.64,36.63,36.63,3300.0
2006-02-15 13:35:00,36.64,36.7,36.63,36.68,17300.0,36.64,36.7,36.63,36.68,17300.0
2006-02-15 13:40:00,36.67,36.7,36.6,36.7,22700.0,36.67,36.7,36.6,36.7,22700.0
2006-02-15 13:45:00,36.7,36.7,36.66,36.7,5900.0,36.7,36.7,36.66,36.7,5900.0
2006-02-15 13:50:00,36.71,36.84,36.7,36.71,19700.0,36.71,36.84,36.7,36.71,19700.0
2006-02-15 13:55:00,36.74,36.84,36.74,36.76,13100.0,36.74,36.84,36.74,36.76,13100.0
2006-02-15 14:00:00,36.75,36.75,36.71,36.74,3200.0,36.75,36.75,36.71,36.74,3200.0
2006-02-15 14:05:00,36.72,36.79,36.66,36.66,23400.0,36.72,36.79,36.66,36.66,23400.0
2006-02-15 14:10:00,36.68,36.76,36.66,36.76,8300.0,36.68,36.76,36.66,36.76,8300.0
2006-02-15 14:15:00,36.75,36.77,36.74,36.75,30500.0,36.75,36.77,36.74,36.75,30500.0
2006-02-15 14:20:00,36.75,36.86,36.74,36.86,10100.0,36.75,36.86,36.74,36.86,10100.0
2006-02-15 14:25:00,36.85,36.98,36.8,36.98,21600.0,36.85,36.98,36.8,36.98,21600.0
2006-02-15 14:30:00,36.99,37.0,36.89,36.92,36000.0,36.99,37.0,36.89,36.92,36000.0
2006-02-15 14:35:00,36.9,36.99,36.9,36.99,8100.0,36.9,36.99,36.9,36.99,8100.0
2006-02-15 14:40:00,37.0,37.0,36.93,36.96,41700.0,37.0,37.0,36.93,36.96,41700.0
2006-02-15 14:45:00,36.98,37.0,36.91,36.91,21000.0,36.98,37.0,36.91,36.91,21000.0
2006-02-15 14:50:00,36.93,37.0,36.9,36.96,6900.0,36.93,37.0,36.9,36.96,6900.0
2006-02-15 14:55:00,36.95,37.09,36.91,37.09,11200.0,36.95,37.09,36.91,37.09,11200.0
2006-02-15 15:00:00,37.04,37.04,36.83,36.86,10600.0,37.04,37.04,36.83,36.86,10600.0
2006-02-15 15:05:00,36.86,36.92,36.86,36.88,9200.0,36.86,36.92,36.86,36.88,9200.0
2006-02-15 15:10:00,36.87,36.89,36.82,36.87,11800.0,36.87,36.89,36.82,36.87,11800.0
2006-02-15 15:15:00,36.89,36.9,36.84,36.86,8300.0,36.89,36.9,36.84,36.86,8300.0
2006-02-15 15:20:00,36.85,36.87,36.79,36.81,23000.0,36.85,36.87,36.79,36.81,23000.0
2006-02-15 15:25:00,36.83,36.87,36.74,36.74,14300.0,36.83,36.87,36.74,36.74,14300.0
2006-02-15 15:30:00,36.73,36.8,36.73,36.77,12800.0,36.73,36.8,36.73,36.77,12800.0
2006-02-15 15:35:00,36.77,36.81,36.77,36.79,7500.0,36.77,36.81,36.77,36.79,7500.0
2006-02-15 15:40:00,36.79,36.85,36.79,36.82,16900.0,36.79,36.85,36.79,36.82,16900.0
2006-02-15 15:45:00,36.83,36.95,36.82,36.94,29000.0,36.83,36.95,36.82,36.94,29000.0
2006-02-15 15:50:00,36.94,36.95,36.88,36.9,18400.0,36.94,36.95,36.88,36.9,18400.0
2006-02-15 15:55:00,36.89,36.95,36.87,36.95,26800.0,36.89,36.95,36.87,36.95,26800.0
2006-02-16 09:30:00,36.98,37.2,36.93,37.13,25000.0,36.98,37.2,36.93,37.13,25000.0
2006-02-16 09:35:00,37.2,37.29,37.12,37.29,14600.0,37.2,37.29,37.12,37.29,14600.0
2006-02-16 09:40:00,37.29,37.42,37.22,37.39,16800.0,37.29,37.42,37.22,37.39,16800.0
2006-02-16 09:45:00,37.35,37.45,37.27,37.35,21700.0,37.35,37.45,37.27,37.35,21700.0
2006-02-16 09:50:00,37.34,37.48,37.31,37.46,18800.0,37.34,37.48,37.31,37.46,18800.0
2006-02-16 09:55:00,37.45,37.46,37.36,37.36,6900.0,37.45,37.46,37.36,37.36,6900.0
2006-02-16 10:00:00,37.36,37.36,37.3,37.31,4300.0,37.36,37.36,37.3,37.31,4300.0
2006-02-16 10:05:00,37.32,37.38,37.26,37.32,7800.0,37.32,37.38,37.26,37.32,7800.0
2006-02-16 10:10:00,37.31,37.41,37.31,37.36,3300.0,37.31,37.41,37.31,37.36,3300.0
2006-02-16 10:15:00,37.37,37.37,37.2,37.24,6700.0,37.37,37.37,37.2,37.24,6700.0
2006-02-16 10:20:00,37.26,37.26,37.21,37.22,2800.0,37.26,37.26,37.21,37.22,2800.0
2006-02-16 10:25:00,37.22,37.23,37.2,37.21,2300.0,37.22,37.23,37.2,37.21,2300.0
2006-02-16 10:30:00,37.23,37.28,37.21,37.24,8100.0,37.23,37.28,37.21,37.24,8100.0
2006-02-16 10:35:00,37.28,37.28,37.23,37.24,9300.0,37.28,37.28,37.23,37.24,9300.0
2006-02-16 10:40:00,37.24,37.3,37.22,37.3,4900.0,37.24,37.3,37.22,37.3,4900.0
2006-02-16 10:45:00,37.33,37.35,37.26,37.31,3800.0,37.33,37.35,37.26,37.31,3800.0
2006-02-16 10:50:00,37.31,37.33,37.25,37.25,7100.0,37.31,37.33,37.25,37.25,7100.0
2006-02-16 10:55:00,37.24,37.26,37.23,37.26,4900.0,37.24,37.26,37.23,37.26,4900.0
2006-02-16 11:00:00,37.25,37.3,37.25,37.3,4400.0,37.25,37.3,37.25,37.3,4400.0
2006-02-16 11:05:00,37.31,37.36,37.3,37.33,3300.0,37.31,37.36,37.3,37.33,3300.0
2006-02-16 11:10:00,37.34,37.34,37.31,37.33,5200.0,37.34,37.34,37.31,37.33,5200.0
2006-02-16 11:15:00,37.33,37.38,37.33,37.38,2700.0,37.33,37.38,37.33,37.38,2700.0
2006-02-16 11:20:00,37.38,37.4,37.36,37.38,5100.0,37.38,37.4,37.36,37.38,5100.0
2006-02-16 11:25:00,37.41,37.43,37.39,37.42,4700.0,37.41,37.43,37.39,37.42,4700.0
2006-02-16 11:30:00,37.41,37.54,37.41,37.54,8800.0,37.41,37.54,37.41,37.54,8800.0
2006-02-16 11:35:00,37.53,37.6,37.5,37.58,16200.0,37.53,37.6,37.5,37.58,16200.0
2006-02-16 11:40:00,37.58,37.58,37.52,37.52,8000.0,37.58,37.58,37.52,37.52,8000.0
2006-02-16 11:45:00,37.53,37.54,37.49,37.5,10900.0,37.53,37.54,37.49,37.5,10900.0
2006-02-16 11:50:00,37.51,37.52,37.47,37.48,4100.0,37.51,37.52,37.47,37.48,4100.0
2006-02-16 11:55:00,37.47,37.5,37.46,37.46,5500.0,37.47,37.5,37.46,37.46,5500.0
2006-02-16 12:00:00,37.46,37.51,37.46,37.5,6400.0,37.46,37.51,37.46,37.5,6400.0
2006-02-16 12:05:00,37.49,37.49,37.49,37.49,100.0,37.49,37.49,37.49,37.49,100.0
2006-02-16 12:10:00,37.47,37.55,37.47,37.51,4800.0,37.47,37.55,37.47,37.51,4800.0
2006-02-16 12:15:00,37.51,37.52,37.49,37.49,5200.0,37.51,37.52,37.49,37.49,5200.0
2006-02-16 12:20:00,37.49,37.54,37.49,37.49,4000.0,37.49,37.54,37.49,37.49,4000.0
2006-02-16 12:25:00,37.48,37.52,37.46,37.52,3700.0,37.48,37.52,37.46,37.52,3700.0
2006-02-16 12:30:00,37.52,37.52,37.47,37.48,2400.0,37.52,37.52,37.47,37.48,2400.0
2006-02-16 12:35:00,37.47,37.52,37.47,37.52,2900.0,37.47,37.52,37.47,37.52,2900.0
2006-02-16 12:40:00,37.51,37.52,37.49,37.49,4500.0,37.51,37.52,37.49,37.49,4500.0
2006-02-16 12:45:00,37.5,37.52,37.49,37.49,1900.0,37.5,37.52,37.49,37.49,1900.0
2006-02-16 12:50:00,37.52,37.52,37.49,37.52,3400.0,37.52,37.52,37.49,37.52,3400.0
2006-02-16 12:55:00,37.49,37.56,37.49,37.56,29400.0,37.49,37.56,37.49,37.56,29400.0
2006-02-16 13:00:00,37.56,37.56,37.51,37.56,6600.0,37.56,37.56,37.51,37.56,6600.0
2006-02-16 13:05:00,37.56,37.56,37.55,37.56,3300.0,37.56,37.56,37.55,37.56,3300.0
2006-02-16 13:10:00,37.57,37.57,37.52,37.53,5600.0,37.57,37.57,37.52,37.53,5600.0
2006-02-16 13:15:00,37.52,37.53,37.52,37.53,2600.0,37.52,37.53,37.52,37.53,2600.0
2006-02-16 13:20:00,37.53,37.53,37.51,37.52,23300.0,37.53,37.53,37.51,37.52,23300.0
2006-02-16 13:25:00,37.52,37.53,37.5,37.5,5000.0,37.52,37.53,37.5,37.5,5000.0
2006-02-16 13:30:00,37.5,37.53,37.5,37.53,5200.0,37.5,37.53,37.5,37.53,5200.0
2006-02-16 13:35:00,37.55,37.55,37.51,37.53,13300.0,37.55,37.55,37.51,37.53,13300.0
2006-02-16 13:40:00,37.53,37.53,37.48,37.49,9600.0,37.53,37.53,37.48,37.49,9600.0
2006-02-16 13:45:00,37.49,37.51,37.47,37.51,4200.0,37.49,37.51,37.47,37.51,4200.0
2006-02-16 13:50:00,37.51,37.51,37.44,37.45,9100.0,37.51,37.51,37.44,37.45,9100.0
2006-02-16 13:55:00,37.45,37.5,37.28,37.4,32100.0,37.45,37.5,37.28,37.4,32100.0
2006-02-16 14:00:00,37.4,37.53,37.39,37.52,9500.0,37.4,37.53,37.39,37.52,9500.0
2006-02-16 14:05:00,37.52,37.57,37.49,37.49,8700.0,37.52,37.57,37.49,37.49,8700.0
2006-02-16 14:10:00,37.5,37.5,37.38,37.45,12000.0,37.5,37.5,37.38,37.45,12000.0
2006-02-16 14:15:00,37.42,37.5,37.4,37.44,14100.0,37.42,37.5,37.4,37.44,14100.0
2006-02-16 14:20:00,37.45,37.45,37.39,37.43,7800.0,37.45,37.45,37.39,37.43,7800.0
2006-02-16 14:25:00,37.43,37.46,37.38,37.46,12700.0,37.43,37.46,37.38,37.46,12700.0
2006-02-16 14:30:00,37.45,37.46,37.4,37.41,18600.0,37.45,37.46,37.4,37.41,18600.0
2006-02-16 14:35:00,37.41,37.48,37.27,37.46,22300.0,37.41,37.48,37.27,37.46,22300.0
2006-02-16 14:40:00,37.43,37.47,37.43,37.43,7300.0,37.43,37.47,37.43,37.43,7300.0
2006-02-16 14:45:00,37.43,37.6,37.43,37.57,13900.0,37.43,37.6,37.43,37.57,13900.0
2006-02-16 14:50:00,37.56,37.56,37.44,37.45,11600.0,37.56,37.56,37.44,37.45,11600.0
2006-02-16 14:55:00,37.44,37.47,37.35,37.39,12300.0,37.44,37.47,37.35,37.39,12300.0
2006-02-16 15:00:00,37.37,37.41,37.32,37.32,21300.0,37.37,37.41,37.32,37.32,21300.0
2006-02-16 15:05:00,37.34,37.41,37.31,37.38,23800.0,37.34,37.41,37.31,37.38,23800.0
2006-02-16 15:10:00,37.37,37.42,37.34,37.38,18500.0,37.37,37.42,37.34,37.38,18500.0
2006-02-16 15:15:00,37.38,37.41,37.36,37.41,11200.0,37.38,37.41,37.36,37.41,11200.0
2006-02-16 15:20:00,37.41,37.45,37.41,37.45,7400.0,37.41,37.45,37.41,37.45,7400.0
2006-02-16 15:25:00,37.44,37.47,37.43,37.46,18600.0,37.44,37.47,37.43,37.46,18600.0
2006-02-16 15:30:00,37.46,37.53,37.44,37.47,10400.0,37.46,37.53,37.44,37.47,10400.0
2006-02-16 15:35:00,37.47,37.55,37.47,37.55,6200.0,37.47,37.55,37.47,37.55,6200.0
2006-02-16 15:40:00,37.54,37.62,37.54,37.6,21900.0,37.54,37.62,37.54,37.6,21900.0
2006-02-16 15:45:00,37.6,37.66,37.59,37.65,21100.0,37.6,37.66,37.59,37.65,21100.0
2006-02-16 15:50:00,37.66,37.72,37.65,37.71,49200.0,37.66,37.72,37.65,37.71,49200.0
2006-02-16 15:55:00,37.71,37.79,37.71,37.79,60000.0,37.71,37.79,37.71,37.79,60000.0
2006-02-17 09:30:00,37.74,37.75,37.06,37.13,359600.0,37.74,37.75,37.06,37.13,359600.0
2006-02-17 09:35:00,37.16,37.24,37.12,37.17,25300.0,37.16,37.24,37.12,37.17,25300.0
2006-02-17 09:40:00,37.16,37.16,36.9,37.0,46300.0,37.16,37.16,36.9,37.0,46300.0
2006-02-17 09:45:00,37.0,37.03,36.7,36.73,54300.0,37.0,37.03,36.7,36.73,54300.0
2006-02-17 09:50:00,36.73,36.91,36.73,36.86,28700.0,36.73,36.91,36.73,36.86,28700.0
2006-02-17 09:55:00,36.84,37.05,36.83,37.0,22400.0,36.84,37.05,36.83,37.0,22400.0
2006-02-17 10:00:00,37.0,37.03,36.9,36.97,29000.0,37.0,37.03,36.9,36.97,29000.0
2006-02-17 10:05:00,36.98,37.12,36.98,37.08,36300.0,36.98,37.12,36.98,37.08,36300.0
2006-02-17 10:10:00,37.12,37.12,37.02,37.05,19600.0,37.12,37.12,37.02,37.05,19600.0
2006-02-17 10:15:00,37.05,37.12,37.0,37.0,22900.0,37.05,37.12,37.0,37.0,22900.0
2006-02-17 10:20:00,36.98,37.0,36.85,36.88,30400.0,36.98,37.0,36.85,36.88,30400.0
2006-02-17 10:25:00,36.88,36.89,36.78,36.79,17200.0,36.88,36.89,36.78,36.79,17200.0
2006-02-17 10:30:00,36.78,36.8,36.7,36.7,28000.0,36.78,36.8,36.7,36.7,28000.0
2006-02-17 10:35:00,36.71,36.76,36.7,36.74,24800.0,36.71,36.76,36.7,36.74,24800.0
2006-02-17 10:40:00,36.74,36.81,36.74,36.79,15900.0,36.74,36.81,36.74,36.79,15900.0
2006-02-17 10:45:00,36.79,36.81,36.72,36.81,20700.0,36.79,36.81,36.72,36.81,20700.0
2006-02-17 10:50:00,36.82,36.83,36.78,36.78,11700.0,36.82,36.83,36.78,36.78,11700.0
2006-02-17 10:55:00,36.79,36.79,36.6,36.65,44500.0,36.79,36.79,36.6,36.65,44500.0
2006-02-17 11:00:00,36.65,36.78,36.65,36.78,22300.0,36.65,36.78,36.65,36.78,22300.0
2006-02-17 11:05:00,36.78,36.83,36.76,36.82,13200.0,36.78,36.83,36.76,36.82,13200.0
2006-02-17 11:10:00,36.81,36.95,36.81,36.93,24700.0,36.81,36.95,36.81,36.93,24700.0
2006-02-17 11:15:00,36.92,36.98,36.9,36.95,16500.0,36.92,36.98,36.9,36.95,16500.0
2006-02-17 11:20:00,36.95,37.0,36.94,36.95,18600.0,36.95,37.0,36.94,36.95,18600.0
2006-02-17 11:25:00,36.95,37.08,36.95,37.07,23400.0,36.95,37.08,36.95,37.07,23400.0
2006-02-17 11:30:00,37.07,37.07,36.83,36.84,11600.0,37.07,37.07,36.83,36.84,11600.0
2006-02-17 11:35:00,36.85,36.93,36.83,36.9,12000.0,36.85,36.93,36.83,36.9,12000.0
2006-02-17 11:40:00,36.92,36.93,36.76,36.76,9800.0,36.92,36.93,36.76,36.76,9800.0
2006-02-17 11:45:00,36.75,36.83,36.7,36.8,15400.0,36.75,36.83,36.7,36.8,15400.0
2006-02-17 11:50:00,36.81,36.85,36.73,36.73,10100.0,36.81,36.85,36.73,36.73,10100.0
2006-02-17 11:55:00,36.73,36.79,36.7,36.78,7600.0,36.73,36.79,36.7,36.78,7600.0
2006-02-17 12:00:00,36.79,36.8,36.73,36.75,6600.0,36.79,36.8,36.73,36.75,6600.0
2006-02-17 12:05:00,36.76,36.87,36.76,36.87,31800.0,36.76,36.87,36.76,36.87,31800.0
2006-02-17 12:10:00,36.86,36.87,36.8,36.82,30700.0,36.86,36.87,36.8,36.82,30700.0
2006-02-17 12:15:00,36.85,36.9,36.8,36.85,32700.0,36.85,36.9,36.8,36.85,32700.0
2006-02-17 12:20:00,36.85,36.9,36.82,36.87,11400.0,36.85,36.9,36.82,36.87,11400.0
2006-02-17 12:25:00,36.89,36.89,36.82,36.87,14000.0,36.89,36.89,36.82,36.87,14000.0
2006-02-17 12:30:00,36.87,36.87,36.84,36.84,10100.0,36.87,36.87,36.84,36.84,10100.0
2006-02-17 12:35:00,36.84,36.86,36.82,36.86,11000.0,36.84,36.86,36.82,36.86,11000.0
2006-02-17 12:40:00,36.85,36.88,36.84,36.87,6400.0,36.85,36.88,36.84,36.87,6400.0
2006-02-17 12:45:00,36.86,36.94,36.83,36.93,13800.0,36.86,36.94,36.83,36.93,13800.0
2006-02-17 12:50:00,36.94,36.96,36.83,36.85,8200.0,36.94,36.96,36.83,36.85,8200.0
2006-02-17 12:55:00,36.86,36.97,36.85,36.97,12500.0,36.86,36.97,36.85,36.97,12500.0
2006-02-17 13:00:00,36.97,37.03,36.96,36.98,15200.0,36.97,37.03,36.96,36.98,15200.0
2006-02-17 13:05:00,36.97,37.04,36.93,36.99,18000.0,36.97,37.04,36.93,36.99,18000.0
2006-02-17 13:10:00,36.99,37.02,36.92,36.92,14900.0,36.99,37.02,36.92,36.92,14900.0
2006-02-17 13:15:00,36.91,36.98,36.9,36.97,4800.0,36.91,36.98,36.9,36.97,4800.0
2006-02-17 13:20:00,36.96,36.96,36.91,36.95,6200.0,36.96,36.96,36.91,36.95,6200.0
2006-02-17 13:25:00,36.95,36.98,36.89,36.91,9400.0,36.95,36.98,36.89,36.91,9400.0
2006-02-17 13:30:00,36.92,36.92,36.83,36.84,13300.0,36.92,36.92,36.83,36.84,13300.0
2006-02-17 13:35:00,36.85,36.89,36.84,36.87,10200.0,36.85,36.89,36.84,36.87,10200.0
2006-02-17 13:40:00,36.87,36.88,36.75,36.75,27500.0,36.87,36.88,36.75,36.75,27500.0
2006-02-17 13:45:00,36.76,36.79,36.76,36.78,6300.0,36.76,36.79,36.76,36.78,6300.0
2006-02-17 13:50:00,36.78,36.84,36.75,36.8,18800.0,36.78,36.84,36.75,36.8,18800.0
2006-02-17 13:55:00,36.8,36.8,36.72,36.72,12400.0,36.8,36.8,36.72,36.72,12400.0
2006-02-17 14:00:00,36.73,36.75,36.72,36.74,12600.0,36.73,36.75,36.72,36.74,12600.0
2006-02-17 14:05:00,36.73,36.79,36.73,36.75,10100.0,36.73,36.79,36.73,36.75,10100.0
2006-02-17 14:10:00,36.75,36.76,36.69,36.7,14300.0,36.75,36.76,36.69,36.7,14300.0
2006-02-17 14:15:00,36.71,36.71,36.7,36.7,9900.0,36.71,36.71,36.7,36.7,9900.0
2006-02-17 14:20:00,36.7,36.71,36.7,36.71,18500.0,36.7,36.71,36.7,36.71,18500.0
2006-02-17 14:25:00,36.71,36.79,36.71,36.79,6400.0,36.71,36.79,36.71,36.79,6400.0
2006-02-17 14:30:00,36.78,36.79,36.75,36.75,4900.0,36.78,36.79,36.75,36.75,4900.0
2006-02-17 14:35:00,36.75,36.75,36.68,36.71,25000.0,36.75,36.75,36.68,36.71,25000.0
2006-02-17 14:40:00,36.71,36.82,36.71,36.82,19900.0,36.71,36.82,36.71,36.82,19900.0
2006-02-17 14:45:00,36.83,36.84,36.82,36.82,3200.0,36.83,36.84,36.82,36.82,3200.0
2006-02-17 14:50:00,36.84,36.85,36.7,36.7,12100.0,36.84,36.85,36.7,36.7,12100.0
2006-02-17 14:55:00,36.7,36.74,36.7,36.7,20000.0,36.7,36.74,36.7,36.7,20000.0
2006-02-17 15:00:00,36.71,36.74,36.68,36.7,20600.0,36.71,36.74,36.68,36.7,20600.0
2006-02-17 15:05:00,36.71,36.71,36.69,36.7,15800.0,36.71,36.71,36.69,36.7,15800.0
2006-02-17 15:10:00,36.7,36.71,36.69,36.7,42100.0,36.7,36.71,36.69,36.7,42100.0
2006-02-17 15:15:00,36.7,36.7,36.58,36.63,15100.0,36.7,36.7,36.58,36.63,15100.0
2006-02-17 15:20:00,36.63,36.65,36.55,36.59,30300.0,36.63,36.65,36.55,36.59,30300.0
2006-02-17 15:25:00,36.58,36.58,36.37,36.37,19100.0,36.58,36.58,36.37,36.37,19100.0
2006-02-17 15:30:00,36.38,36.51,36.38,36.51,37200.0,36.38,36.51,36.38,36.51,37200.0
2006-02-17 15:35:00,36.5,36.55,36.5,36.53,38600.0,36.5,36.55,36.5,36.53,38600.0
2006-02-17 15:40:00,36.52,36.57,36.52,36.53,20700.0,36.52,36.57,36.52,36.53,20700.0
2006-02-17 15:45:00,36.53,36.53,36.38,36.39,29800.0,36.53,36.53,36.38,36.39,29800.0
2006-02-17 15:50:00,36.4,36.45,36.39,36.4,26700.0,36.4,36.45,36.39,36.4,26700.0
2006-02-17 15:55:00,36.4,36.48,36.4,36.4,62100.0,36.4,36.48,36.4,36.4,62100.0
2006-02-21 09:30:00,36.36,36.52,36.24,36.37,69800.0,36.36,36.52,36.24,36.37,69800.0
2006-02-21 09:35:00,36.37,36.4,36.32,36.4,21600.0,36.37,36.4,36.32,36.4,21600.0
2006-02-21 09:40:00,36.4,36.4,36.17,36.32,31000.0,36.4,36.4,36.17,36.32,31000.0
2006-02-21 09:45:00,36.29,36.4,36.29,36.36,21100.0,36.29,36.4,36.29,36.36,21100.0
2006-02-21 09:50:00,36.36,36.36,36.16,36.3,20100.0,36.36,36.36,36.16,36.3,20100.0
2006-02-21 09:55:00,36.25,36.25,35.95,35.95,45700.0,36.25,36.25,35.95,35.95,45700.0
2006-02-21 10:00:00,35.98,36.0,35.88,35.91,46200.0,35.98,36.0,35.88,35.91,46200.0
2006-02-21 10:05:00,35.91,35.92,35.83,35.89,24900.0,35.91,35.92,35.83,35.89,24900.0
2006-02-21 10:10:00,35.91,35.91,35.71,35.75,30200.0,35.91,35.91,35.71,35.75,30200.0
2006-02-21 10:15:00,35.74,35.82,35.65,35.82,37300.0,35.74,35.82,35.65,35.82,37300.0
2006-02-21 10:20:00,35.83,35.86,35.81,35.85,24100.0,35.83,35.86,35.81,35.85,24100.0
2006-02-21 10:25:00,35.86,35.87,35.74,35.79,18600.0,35.86,35.87,35.74,35.79,18600.0
2006-02-21 10:30:00,35.77,35.8,35.75,35.75,12600.0,35.77,35.8,35.75,35.75,12600.0
2006-02-21 10:35:00,35.78,35.8,35.75,35.77,17000.0,35.78,35.8,35.75,35.77,17000.0
2006-02-21 10:40:00,35.76,35.88,35.76,35.88,31200.0,35.76,35.88,35.76,35.88,31200.0
2006-02-21 10:45:00,35.88,35.91,35.84,35.9,37700.0,35.88,35.91,35.84,35.9,37700.0
2006-02-21 10:50:00,35.91,36.0,35.91,36.0,9400.0,35.91,36.0,35.91,36.0,9400.0
2006-02-21 10:55:00,35.98,36.02,35.97,35.98,25200.0,35.98,36.02,35.97,35.98,25200.0
2006-02-21 11:00:00,35.98,36.0,35.96,35.98,14300.0,35.98,36.0,35.96,35.98,14300.0
2006-02-21 11:05:00,35.97,36.01,35.93,36.01,12100.0,35.97,36.01,35.93,36.01,12100.0
2006-02-21 11:10:00,36.0,36.09,36.0,36.06,19000.0,36.0,36.09,36.0,36.06,19000.0
2006-02-21 11:15:00,36.07,36.13,36.07,36.11,10900.0,36.07,36.13,36.07,36.11,10900.0
2006-02-21 11:20:00,36.11,36.16,36.09,36.09,22100.0,36.11,36.16,36.09,36.09,22100.0
2006-02-21 11:25:00,36.08,36.11,36.07,36.1,13800.0,36.08,36.11,36.07,36.1,13800.0
2006-02-21 11:30:00,36.08,36.24,36.08,36.24,8500.0,36.08,36.24,36.08,36.24,8500.0
2006-02-21 11:35:00,36.25,36.25,36.2,36.22,9700.0,36.25,36.25,36.2,36.22,9700.0
2006-02-21 11:40:00,36.24,36.26,36.12,36.15,17700.0,36.24,36.26,36.12,36.15,17700.0
2006-02-21 11:45:00,36.13,36.13,36.0,36.03,17200.0,36.13,36.13,36.0,36.03,17200.0
2006-02-21 11:50:00,36.05,36.14,36.02,36.13,12000.0,36.05,36.14,36.02,36.13,12000.0
2006-02-21 11:55:00,36.12,36.16,36.04,36.11,14300.0,36.12,36.16,36.04,36.11,14300.0
2006-02-21 12:00:00,36.1,36.1,35.97,36.03,20100.0,36.1,36.1,35.97,36.03,20100.0
2006-02-21 12:05:00,36.04,36.14,36.02,36.12,11500.0,36.04,36.14,36.02,36.12,11500.0
2006-02-21 12:10:00,36.14,36.21,36.05,36.21,18900.0,36.14,36.21,36.05,36.21,18900.0
2006-02-21 12:15:00,36.22,36.26,36.17,36.17,9600.0,36.22,36.26,36.17,36.17,9600.0
2006-02-21 12:20:00,36.19,36.27,36.15,36.23,10700.0,36.19,36.27,36.15,36.23,10700.0
2006-02-21 12:25:00,36.24,36.28,36.24,36.25,8100.0,36.24,36.28,36.24,36.25,8100.0
2006-02-21 12:30:00,36.25,36.25,36.17,36.21,15400.0,36.25,36.25,36.17,36.21,15400.0
2006-02-21 12:35:00,36.21,36.28,36.21,36.27,8400.0,36.21,36.28,36.21,36.27,8400.0
2006-02-21 12:40:00,36.27,36.35,36.24,36.34,16300.0,36.27,36.35,36.24,36.34,16300.0
2006-02-21 12:45:00,36.35,36.47,36.34,36.47,13400.0,36.35,36.47,36.34,36.47,13400.0
2006-02-21 12:50:00,36.47,36.51,36.43,36.44,44400.0,36.47,36.51,36.43,36.44,44400.0
2006-02-21 12:55:00,36.44,36.45,36.33,36.33,17900.0,36.44,36.45,36.33,36.33,17900.0
2006-02-21 13:00:00,36.37,36.42,36.37,36.42,6800.0,36.37,36.42,36.37,36.42,6800.0
2006-02-21 13:05:00,36.42,36.43,36.25,36.29,16900.0,36.42,36.43,36.25,36.29,16900.0
2006-02-21 13:10:00,36.28,36.3,36.28,36.3,16200.0,36.28,36.3,36.28,36.3,16200.0
2006-02-21 13:15:00,36.29,36.3,36.27,36.3,9200.0,36.29,36.3,36.27,36.3,9200.0
2006-02-21 13:20:00,36.29,36.29,36.18,36.25,29800.0,36.29,36.29,36.18,36.25,29800.0
2006-02-21 13:25:00,36.26,36.26,36.21,36.24,13800.0,36.26,36.26,36.21,36.24,13800.0
2006-02-21 13:30:00,36.24,36.3,36.24,36.3,10200.0,36.24,36.3,36.24,36.3,10200.0
2006-02-21 13:35:00,36.3,36.3,36.23,36.24,19600.0,36.3,36.3,36.23,36.24,19600.0
2006-02-21 13:40:00,36.24,36.25,36.17,36.19,5800.0,36.24,36.25,36.17,36.19,5800.0
2006-02-21 13:45:00,36.19,36.2,36.17,36.18,9800.0,36.19,36.2,36.17,36.18,9800.0
2006-02-21 13:50:00,36.17,36.19,36.13,36.16,22000.0,36.17,36.19,36.13,36.16,22000.0
2006-02-21 13:55:00,36.15,36.15,36.07,36.07,9400.0,36.15,36.15,36.07,36.07,9400.0
2006-02-21 14:00:00,36.08,36.27,36.01,36.21,26300.0,36.08,36.27,36.01,36.21,26300.0
2006-02-21 14:05:00,36.2,36.24,36.11,36.14,12700.0,36.2,36.24,36.11,36.14,12700.0
2006-02-21 14:10:00,36.14,36.23,36.09,36.11,18200.0,36.14,36.23,36.09,36.11,18200.0
2006-02-21 14:15:00,36.12,36.16,36.04,36.16,12400.0,36.12,36.16,36.04,36.16,12400.0
2006-02-21 14:20:00,36.15,36.15,36.07,36.11,8300.0,36.15,36.15,36.07,36.11,8300.0
2006-02-21 14:25:00,36.11,36.17,36.1,36.16,17500.0,36.11,36.17,36.1,36.16,17500.0
2006-02-21 14:30:00,36.16,36.18,36.1,36.17,11500.0,36.16,36.18,36.1,36.17,11500.0
2006-02-21 14:35:00,36.17,36.18,36.08,36.13,14700.0,36.17,36.18,36.08,36.13,14700.0
2006-02-21 14:40:00,36.13,36.15,36.05,36.1,31400.0,36.13,36.15,36.05,36.1,31400.0
2006-02-21 14:45:00,36.1,36.18,36.04,36.16,23000.0,36.1,36.18,36.04,36.16,23000.0
2006-02-21 14:50:00,36.16,36.19,36.13,36.19,7100.0,36.16,36.19,36.13,36.19,7100.0
2006-02-21 14:55:00,36.21,36.25,36.2,36.24,11900.0,36.21,36.25,36.2,36.24,11900.0
2006-02-21 15:00:00,36.25,36.26,36.22,36.25,16200.0,36.25,36.26,36.22,36.25,16200.0
2006-02-21 15:05:00,36.27,36.27,36.23,36.23,13000.0,36.27,36.27,36.23,36.23,13000.0
2006-02-21 15:10:00,36.27,36.29,36.25,36.28,20300.0,36.27,36.29,36.25,36.28,20300.0
2006-02-21 15:15:00,36.29,36.29,36.23,36.27,12300.0,36.29,36.29,36.23,36.27,12300.0
2006-02-21 15:20:00,36.27,36.3,36.19,36.22,36200.0,36.27,36.3,36.19,36.22,36200.0
2006-02-21 15:25:00,36.23,36.25,36.21,36.22,14300.0,36.23,36.25,36.21,36.22,14300.0
2006-02-21 15:30:00,36.22,36.27,36.21,36.27,13000.0,36.22,36.27,36.21,36.27,13000.0
2006-02-21 15:35:00,36.26,36.28,36.17,36.22,25300.0,36.26,36.28,36.17,36.22,25300.0
2006-02-21 15:40:00,36.22,36.27,36.2,36.24,15200.0,36.22,36.27,36.2,36.24,15200.0
2006-02-21 15:45:00,36.23,36.24,36.21,36.24,15000.0,36.23,36.24,36.21,36.24,15000.0
2006-02-21 15:50:00,36.25,36.25,36.19,36.25,40800.0,36.25,36.25,36.19,36.25,40800.0
2006-02-21 15:55:00,36.23,36.25,36.18,36.23,37500.0,36.23,36.25,36.18,36.23,37500.0
2006-02-22 09:30:00,36.08,36.28,36.05,36.22,69700.0,36.08,36.28,36.05,36.22,69700.0
2006-02-22 09:35:00,36.27,36.31,36.16,36.27,26000.0,36.27,36.31,36.16,36.27,26000.0
2006-02-22 09:40:00,36.27,36.28,36.19,36.28,32800.0,36.27,36.28,36.19,36.28,32800.0
2006-02-22 09:45:00,36.28,36.3,36.26,36.26,29000.0,36.28,36.3,36.26,36.26,29000.0
2006-02-22 09:50:00,36.3,36.3,36.22,36.25,17600.0,36.3,36.3,36.22,36.25,17600.0
2006-02-22 09:55:00,36.24,36.25,36.21,36.21,16700.0,36.24,36.25,36.21,36.21,16700.0
2006-02-22 10:00:00,36.21,36.25,36.18,36.24,19700.0,36.21,36.25,36.18,36.24,19700.0
2006-02-22 10:05:00,36.27,36.29,36.22,36.24,17400.0,36.27,36.29,36.22,36.24,17400.0
2006-02-22 10:10:00,36.23,36.23,36.15,36.15,11800.0,36.23,36.23,36.15,36.15,11800.0
2006-02-22 10:15:00,36.14,36.15,35.98,36.05,65500.0,36.14,36.15,35.98,36.05,65500.0
2006-02-22 10:20:00,36.05,36.06,35.99,36.06,27400.0,36.05,36.06,35.99,36.06,27400.0
2006-02-22 10:25:00,36.05,36.05,35.99,35.99,19600.0,36.05,36.05,35.99,35.99,19600.0
2006-02-22 10:30:00,35.99,36.02,35.89,35.91,35000.0,35.99,36.02,35.89,35.91,35000.0
2006-02-22 10:35:00,35.91,36.14,35.9,35.95,27300.0,35.91,36.14,35.9,35.95,27300.0
2006-02-22 10:40:00,35.94,35.99,35.91,35.98,27100.0,35.94,35.99,35.91,35.98,27100.0
2006-02-22 10:45:00,36.0,36.0,35.95,35.96,9800.0,36.0,36.0,35.95,35.96,9800.0
2006-02-22 10:50:00,35.96,35.96,35.94,35.94,18200.0,35.96,35.96,35.94,35.94,18200.0
2006-02-22 10:55:00,35.95,35.98,35.94,35.95,15000.0,35.95,35.98,35.94,35.95,15000.0
2006-02-22 11:00:00,35.94,35.95,35.91,35.92,23000.0,35.94,35.95,35.91,35.92,23000.0
2006-02-22 11:05:00,35.93,36.07,35.91,36.05,42700.0,35.93,36.07,35.91,36.05,42700.0
2006-02-22 11:10:00,36.07,36.08,36.05,36.07,9100.0,36.07,36.08,36.05,36.07,9100.0
2006-02-22 11:15:00,36.08,36.08,36.0,36.0,25800.0,36.08,36.08,36.0,36.0,25800.0
2006-02-22 11:20:00,36.0,36.02,35.95,36.02,58700.0,36.0,36.02,35.95,36.02,58700.0
2006-02-22 11:25:00,36.02,36.1,36.01,36.08,61500.0,36.02,36.1,36.01,36.08,61500.0
2006-02-22 11:30:00,36.08,36.1,36.03,36.08,96500.0,36.08,36.1,36.03,36.08,96500.0
2006-02-22 11:35:00,36.08,36.08,36.03,36.03,22000.0,36.08,36.08,36.03,36.03,22000.0
2006-02-22 11:40:00,36.03,36.05,36.01,36.03,16100.0,36.03,36.05,36.01,36.03,16100.0
2006-02-22 11:45:00,36.04,36.04,36.0,36.04,15200.0,36.04,36.04,36.0,36.04,15200.0
2006-02-22 11:50:00,36.04,36.04,36.03,36.03,12800.0,36.04,36.04,36.03,36.03,12800.0
2006-02-22 11:55:00,36.04,36.04,36.0,36.02,27000.0,36.04,36.04,36.0,36.02,27000.0
2006-02-22 12:00:00,36.01,36.04,36.0,36.03,39900.0,36.01,36.04,36.0,36.03,39900.0
2006-02-22 12:05:00,36.04,36.05,36.03,36.05,10400.0,36.04,36.05,36.03,36.05,10400.0
2006-02-22 12:10:00,36.04,36.04,36.0,36.01,43600.0,36.04,36.04,36.0,36.01,43600.0
2006-02-22 12:15:00,36.01,36.06,36.0,36.03,84600.0,36.01,36.06,36.0,36.03,84600.0
2006-02-22 12:20:00,36.03,36.05,36.03,36.04,12800.0,36.03,36.05,36.03,36.04,12800.0
2006-02-22 12:25:00,36.05,36.06,36.04,36.05,11100.0,36.05,36.06,36.04,36.05,11100.0
2006-02-22 12:30:00,36.02,36.04,36.0,36.01,32400.0,36.02,36.04,36.0,36.01,32400.0
2006-02-22 12:35:00,36.01,36.01,36.0,36.01,8300.0,36.01,36.01,36.0,36.01,8300.0
2006-02-22 12:40:00,36.02,36.03,36.0,36.02,20600.0,36.02,36.03,36.0,36.02,20600.0
2006-02-22 12:45:00,36.02,36.02,36.0,36.0,10000.0,36.02,36.02,36.0,36.0,10000.0
2006-02-22 12:50:00,36.0,36.01,36.0,36.01,17200.0,36.0,36.01,36.0,36.01,17200.0
2006-02-22 12:55:00,36.0,36.01,36.0,36.0,14800.0,36.0,36.01,36.0,36.0,14800.0
2006-02-22 13:00:00,36.01,36.03,36.01,36.02,17800.0,36.01,36.03,36.01,36.02,17800.0
2006-02-22 13:05:00,36.02,36.04,36.0,36.04,19500.0,36.02,36.04,36.0,36.04,19500.0
2006-02-22 13:10:00,36.04,36.06,36.02,36.06,17800.0,36.04,36.06,36.02,36.06,17800.0
2006-02-22 13:15:00,36.06,36.12,36.06,36.12,25700.0,36.06,36.12,36.06,36.12,25700.0
2006-02-22 13:20:00,36.12,36.16,36.02,36.13,35900.0,36.12,36.16,36.02,36.13,35900.0
2006-02-22 13:25:00,36.12,36.13,36.08,36.09,10800.0,36.12,36.13,36.08,36.09,10800.0
2006-02-22 13:30:00,36.09,36.09,36.01,36.01,18900.0,36.09,36.09,36.01,36.01,18900.0
2006-02-22 13:35:00,36.03,36.05,36.0,36.03,29000.0,36.03,36.05,36.0,36.03,29000.0
2006-02-22 13:40:00,36.02,36.02,35.99,36.0,16600.0,36.02,36.02,35.99,36.0,16600.0
2006-02-22 13:45:00,36.0,36.05,36.0,36.05,13600.0,36.0,36.05,36.0,36.05,13600.0
2006-02-22 13:50:00,36.05,36.06,36.04,36.05,17700.0,36.05,36.06,36.04,36.05,17700.0
2006-02-22 13:55:00,36.05,36.06,36.04,36.04,12600.0,36.05,36.06,36.04,36.04,12600.0
2006-02-22 14:00:00,36.05,36.06,36.04,36.04,14100.0,36.05,36.06,36.04,36.04,14100.0
2006-02-22 14:05:00,36.04,36.06,36.03,36.04,8800.0,36.04,36.06,36.03,36.04,8800.0
2006-02-22 14:10:00,36.05,36.07,36.04,36.06,17600.0,36.05,36.07,36.04,36.06,17600.0
2006-02-22 14:15:00,36.06,36.06,35.98,36.03,33100.0,36.06,36.06,35.98,36.03,33100.0
2006-02-22 14:20:00,36.03,36.05,36.0,36.03,33100.0,36.03,36.05,36.0,36.03,33100.0
2006-02-22 14:25:00,36.04,36.04,35.94,35.94,23400.0,36.04,36.04,35.94,35.94,23400.0
2006-02-22 14:30:00,35.94,35.99,35.84,35.99,62400.0,35.94,35.99,35.84,35.99,62400.0
2006-02-22 14:35:00,35.99,36.01,35.99,36.01,33200.0,35.99,36.01,35.99,36.01,33200.0
2006-02-22 14:40:00,36.0,36.01,35.98,36.0,21800.0,36.0,36.01,35.98,36.0,21800.0
2006-02-22 14:45:00,36.0,36.01,35.99,35.99,27300.0,36.0,36.01,35.99,35.99,27300.0
2006-02-22 14:50:00,35.99,36.06,35.98,35.99,23600.0,35.99,36.06,35.98,35.99,23600.0
2006-02-22 14:55:00,35.99,36.08,35.98,36.08,37000.0,35.99,36.08,35.98,36.08,37000.0
2006-02-22 15:00:00,36.08,36.11,36.07,36.11,8100.0,36.08,36.11,36.07,36.11,8100.0
2006-02-22 15:05:00,36.11,36.19,36.1,36.18,16000.0,36.11,36.19,36.1,36.18,16000.0
2006-02-22 15:10:00,36.17,36.22,36.17,36.22,17300.0,36.17,36.22,36.17,36.22,17300.0
2006-02-22 15:15:00,36.21,36.3,36.17,36.28,16600.0,36.21,36.3,36.17,36.28,16600.0
2006-02-22 15:20:00,36.28,36.32,36.27,36.31,10100.0,36.28,36.32,36.27,36.31,10100.0
2006-02-22 15:25:00,36.31,36.34,36.3,36.31,14100.0,36.31,36.34,36.3,36.31,14100.0
2006-02-22 15:30:00,36.32,36.33,36.29,36.33,25000.0,36.32,36.33,36.29,36.33,25000.0
2006-02-22 15:35:00,36.35,36.39,36.3,36.38,22800.0,36.35,36.39,36.3,36.38,22800.0
2006-02-22 15:40:00,36.38,36.41,36.37,36.41,17800.0,36.38,36.41,36.37,36.41,17800.0
2006-02-22 15:45:00,36.41,36.43,36.35,36.42,17900.0,36.41,36.43,36.35,36.42,17900.0
2006-02-22 15:50:00,36.41,36.42,36.41,36.42,28800.0,36.41,36.42,36.41,36.42,28800.0
2006-02-22 15:55:00,36.42,36.42,36.31,36.35,39400.0,36.42,36.42,36.31,36.35,39400.0
2006-02-23 09:30:00,36.34,36.55,36.32,36.5,59300.0,36.34,36.55,36.32,36.5,59300.0
2006-02-23 09:35:00,36.5,36.77,36.41,36.76,36700.0,36.5,36.77,36.41,36.76,36700.0
2006-02-23 09:40:00,36.77,36.86,36.72,36.79,32800.0,36.77,36.86,36.72,36.79,32800.0
2006-02-23 09:45:00,36.82,36.82,36.71,36.75,19200.0,36.82,36.82,36.71,36.75,19200.0
2006-02-23 09:50:00,36.74,36.92,36.74,36.83,26300.0,36.74,36.92,36.74,36.83,26300.0
2006-02-23 09:55:00,36.89,36.9,36.77,36.88,20400.0,36.89,36.9,36.77,36.88,20400.0
2006-02-23 10:00:00,36.88,36.88,36.7,36.7,24300.0,36.88,36.88,36.7,36.7,24300.0
2006-02-23 10:05:00,36.65,36.71,36.63,36.67,26500.0,36.65,36.71,36.63,36.67,26500.0
2006-02-23 10:10:00,36.67,36.67,36.54,36.55,43700.0,36.67,36.67,36.54,36.55,43700.0
2006-02-23 10:15:00,36.55,36.65,36.55,36.64,14700.0,36.55,36.65,36.55,36.64,14700.0
2006-02-23 10:20:00,36.63,36.63,36.55,36.56,11500.0,36.63,36.63,36.55,36.56,11500.0
2006-02-23 10:25:00,36.56,36.62,36.55,36.57,19400.0,36.56,36.62,36.55,36.57,19400.0
2006-02-23 10:30:00,36.57,36.68,36.57,36.67,27200.0,36.57,36.68,36.57,36.67,27200.0
2006-02-23 10:35:00,36.66,36.84,36.6,36.84,22300.0,36.66,36.84,36.6,36.84,22300.0
2006-02-23 10:40:00,36.81,36.81,36.67,36.67,26300.0,36.81,36.81,36.67,36.67,26300.0
2006-02-23 10:45:00,36.68,36.71,36.67,36.71,6800.0,36.68,36.71,36.67,36.71,6800.0
2006-02-23 10:50:00,36.74,36.81,36.74,36.8,4800.0,36.74,36.81,36.74,36.8,4800.0
2006-02-23 10:55:00,36.8,36.81,36.75,36.81,14500.0,36.8,36.81,36.75,36.81,14500.0
2006-02-23 11:00:00,36.81,36.87,36.79,36.8,18100.0,36.81,36.87,36.79,36.8,18100.0
2006-02-23 11:05:00,36.82,36.98,36.82,36.98,27400.0,36.82,36.98,36.82,36.98,27400.0
2006-02-23 11:10:00,36.98,37.05,36.93,37.02,52500.0,36.98,37.05,36.93,37.02,52500.0
2006-02-23 11:15:00,37.0,37.06,37.0,37.06,27800.0,37.0,37.06,37.0,37.06,27800.0
2006-02-23 11:20:00,37.05,37.06,37.0,37.01,19500.0,37.05,37.06,37.0,37.01,19500.0
2006-02-23 11:25:00,37.01,37.15,37.0,37.15,30300.0,37.01,37.15,37.0,37.15,30300.0
2006-02-23 11:30:00,37.15,37.26,37.13,37.22,25700.0,37.15,37.26,37.13,37.22,25700.0
2006-02-23 11:35:00,37.23,37.23,37.04,37.1,44500.0,37.23,37.23,37.04,37.1,44500.0
2006-02-23 11:40:00,37.11,37.19,37.1,37.12,13500.0,37.11,37.19,37.1,37.12,13500.0
2006-02-23 11:45:00,37.1,37.11,37.0,37.08,16400.0,37.1,37.11,37.0,37.08,16400.0
2006-02-23 11:50:00,37.08,37.13,37.08,37.09,5300.0,37.08,37.13,37.08,37.09,5300.0
2006-02-23 11:55:00,37.09,37.13,37.08,37.08,10500.0,37.09,37.13,37.08,37.08,10500.0
2006-02-23 12:00:00,37.05,37.08,37.05,37.05,7100.0,37.05,37.08,37.05,37.05,7100.0
2006-02-23 12:05:00,37.08,37.15,37.05,37.15,5600.0,37.08,37.15,37.05,37.15,5600.0
2006-02-23 12:10:00,37.15,37.18,37.14,37.16,8400.0,37.15,37.18,37.14,37.16,8400.0
2006-02-23 12:15:00,37.17,37.19,37.15,37.18,6300.0,37.17,37.19,37.15,37.18,6300.0
2006-02-23 12:20:00,37.18,37.19,37.1,37.18,15900.0,37.18,37.19,37.1,37.18,15900.0
2006-02-23 12:25:00,37.13,37.18,37.13,37.18,11600.0,37.13,37.18,37.13,37.18,11600.0
2006-02-23 12:30:00,37.17,37.24,37.16,37.24,13000.0,37.17,37.24,37.16,37.24,13000.0
2006-02-23 12:35:00,37.21,37.25,37.2,37.22,7600.0,37.21,37.25,37.2,37.22,7600.0
2006-02-23 12:40:00,37.22,37.25,37.2,37.2,9400.0,37.22,37.25,37.2,37.2,9400.0
2006-02-23 12:45:00,37.2,37.2,37.14,37.17,6300.0,37.2,37.2,37.14,37.17,6300.0
2006-02-23 12:50:00,37.17,37.21,37.17,37.21,6000.0,37.17,37.21,37.17,37.21,6000.0
2006-02-23 12:55:00,37.18,37.25,37.18,37.23,5400.0,37.18,37.25,37.18,37.23,5400.0
2006-02-23 13:00:00,37.21,37.21,37.17,37.2,14200.0,37.21,37.21,37.17,37.2,14200.0
2006-02-23 13:05:00,37.2,37.24,37.19,37.23,5900.0,37.2,37.24,37.19,37.23,5900.0
2006-02-23 13:10:00,37.23,37.23,37.19,37.2,11900.0,37.23,37.23,37.19,37.2,11900.0
2006-02-23 13:15:00,37.21,37.25,37.19,37.19,14500.0,37.21,37.25,37.19,37.19,14500.0
2006-02-23 13:20:00,37.19,37.21,37.17,37.21,7800.0,37.19,37.21,37.17,37.21,7800.0
2006-02-23 13:25:00,37.21,37.25,37.21,37.23,13900.0,37.21,37.25,37.21,37.23,13900.0
2006-02-23 13:30:00,37.22,37.25,37.22,37.23,12500.0,37.22,37.25,37.22,37.23,12500.0
2006-02-23 13:35:00,37.23,37.23,37.17,37.2,39900.0,37.23,37.23,37.17,37.2,39900.0
2006-02-23 13:40:00,37.2,37.21,37.19,37.19,11300.0,37.2,37.21,37.19,37.19,11300.0
2006-02-23 13:45:00,37.2,37.22,37.2,37.21,5500.0,37.2,37.22,37.2,37.21,5500.0
2006-02-23 13:50:00,37.21,37.21,37.18,37.18,10100.0,37.21,37.21,37.18,37.18,10100.0
2006-02-23 13:55:00,37.2,37.21,37.12,37.12,14400.0,37.2,37.21,37.12,37.12,14400.0
2006-02-23 14:00:00,37.11,37.13,37.06,37.09,12600.0,37.11,37.13,37.06,37.09,12600.0
2006-02-23 14:05:00,37.08,37.12,37.08,37.09,17600.0,37.08,37.12,37.08,37.09,17600.0
2006-02-23 14:10:00,37.07,37.07,37.04,37.05,2900.0,37.07,37.07,37.04,37.05,2900.0
2006-02-23 14:15:00,37.05,37.05,36.92,37.0,16500.0,37.05,37.05,36.92,37.0,16500.0
2006-02-23 14:20:00,37.0,37.0,36.91,36.97,12400.0,37.0,37.0,36.91,36.97,12400.0
2006-02-23 14:25:00,36.97,37.04,36.97,37.03,34700.0,36.97,37.04,36.97,37.03,34700.0
2006-02-23 14:30:00,37.03,37.03,36.97,36.99,6500.0,37.03,37.03,36.97,36.99,6500.0
2006-02-23 14:35:00,36.99,37.21,36.99,37.13,21000.0,36.99,37.21,36.99,37.13,21000.0
2006-02-23 14:40:00,37.15,37.17,37.07,37.07,10200.0,37.15,37.17,37.07,37.07,10200.0
2006-02-23 14:45:00,37.11,37.22,37.11,37.22,13000.0,37.11,37.22,37.11,37.22,13000.0
2006-02-23 14:50:00,37.17,37.24,37.0,37.0,15000.0,37.17,37.24,37.0,37.0,15000.0
2006-02-23 14:55:00,37.0,37.03,36.97,37.02,12200.0,37.0,37.03,36.97,37.02,12200.0
2006-02-23 15:00:00,37.01,37.01,36.95,36.98,16500.0,37.01,37.01,36.95,36.98,16500.0
2006-02-23 15:05:00,36.99,37.01,36.87,36.95,36900.0,36.99,37.01,36.87,36.95,36900.0
2006-02-23 15:10:00,36.95,37.02,36.93,37.02,10800.0,36.95,37.02,36.93,37.02,10800.0
2006-02-23 15:15:00,37.02,37.09,36.91,36.99,10700.0,37.02,37.09,36.91,36.99,10700.0
2006-02-23 15:20:00,36.97,37.02,36.97,37.0,23000.0,36.97,37.02,36.97,37.0,23000.0
2006-02-23 15:25:00,36.99,37.02,36.98,36.98,11600.0,36.99,37.02,36.98,36.98,11600.0
2006-02-23 15:30:00,36.98,37.0,36.98,37.0,8700.0,36.98,37.0,36.98,37.0,8700.0
2006-02-23 15:35:00,36.99,37.0,36.84,36.9,35700.0,36.99,37.0,36.84,36.9,35700.0
2006-02-23 15:40:00,36.86,36.86,36.64,36.8,17300.0,36.86,36.86,36.64,36.8,17300.0
2006-02-23 15:45:00,36.8,36.8,36.66,36.68,31200.0,36.8,36.8,36.66,36.68,31200.0
2006-02-23 15:50:00,36.68,36.75,36.68,36.74,44000.0,36.68,36.75,36.68,36.74,44000.0
2006-02-23 15:55:00,36.74,36.84,36.73,36.82,41200.0,36.74,36.84,36.73,36.82,41200.0
2006-02-24 09:30:00,37.0,37.0,36.77,36.85,13600.0,37.0,37.0,36.77,36.85,13600.0
2006-02-24 09:35:00,36.91,36.91,36.69,36.76,10900.0,36.91,36.91,36.69,36.76,10900.0
2006-02-24 09:40:00,36.76,36.98,36.7,36.96,22900.0,36.76,36.98,36.7,36.96,22900.0
2006-02-24 09:45:00,36.96,37.04,36.86,36.9,11600.0,36.96,37.04,36.86,36.9,11600.0
2006-02-24 09:50:00,36.9,36.91,36.77,36.77,106900.0,36.9,36.91,36.77,36.77,106900.0
2006-02-24 09:55:00,36.77,36.88,36.7,36.86,28900.0,36.77,36.88,36.7,36.86,28900.0
2006-02-24 10:00:00,36.85,36.85,36.72,36.73,15600.0,36.85,36.85,36.72,36.73,15600.0
2006-02-24 10:05:00,36.7,36.8,36.7,36.8,13800.0,36.7,36.8,36.7,36.8,13800.0
2006-02-24 10:10:00,36.79,36.84,36.75,36.8,13700.0,36.79,36.84,36.75,36.8,13700.0
2006-02-24 10:15:00,36.8,36.81,36.77,36.79,28400.0,36.8,36.81,36.77,36.79,28400.0
2006-02-24 10:20:00,36.79,36.84,36.67,36.68,17100.0,36.79,36.84,36.67,36.68,17100.0
2006-02-24 10:25:00,36.69,36.7,36.5,36.53,27400.0,36.69,36.7,36.5,36.53,27400.0
2006-02-24 10:30:00,36.53,36.56,36.5,36.54,16400.0,36.53,36.56,36.5,36.54,16400.0
2006-02-24 10:35:00,36.55,36.62,36.5,36.59,13500.0,36.55,36.62,36.5,36.59,13500.0
2006-02-24 10:40:00,36.54,36.58,36.48,36.5,38800.0,36.54,36.58,36.48,36.5,38800.0
2006-02-24 10:45:00,36.5,36.54,36.48,36.54,7400.0,36.5,36.54,36.48,36.54,7400.0
2006-02-24 10:50:00,36.51,36.55,36.49,36.54,10900.0,36.51,36.55,36.49,36.54,10900.0
2006-02-24 10:55:00,36.54,36.59,36.53,36.53,9000.0,36.54,36.59,36.53,36.53,9000.0
2006-02-24 11:00:00,36.54,36.55,36.51,36.52,7700.0,36.54,36.55,36.51,36.52,7700.0
2006-02-24 11:05:00,36.52,36.55,36.51,36.55,8300.0,36.52,36.55,36.51,36.55,8300.0
2006-02-24 11:10:00,36.56,36.6,36.51,36.55,8000.0,36.56,36.6,36.51,36.55,8000.0
2006-02-24 11:15:00,36.55,36.59,36.55,36.55,4900.0,36.55,36.59,36.55,36.55,4900.0
2006-02-24 11:20:00,36.56,36.61,36.51,36.61,13900.0,36.56,36.61,36.51,36.61,13900.0
2006-02-24 11:25:00,36.6,36.75,36.6,36.75,11800.0,36.6,36.75,36.6,36.75,11800.0
2006-02-24 11:30:00,36.73,36.82,36.73,36.78,20900.0,36.73,36.82,36.73,36.78,20900.0
2006-02-24 11:35:00,36.77,36.84,36.72,36.74,7500.0,36.77,36.84,36.72,36.74,7500.0
2006-02-24 11:40:00,36.76,36.88,36.75,36.83,13200.0,36.76,36.88,36.75,36.83,13200.0
2006-02-24 11:45:00,36.84,36.85,36.78,36.79,6500.0,36.84,36.85,36.78,36.79,6500.0
2006-02-24 11:50:00,36.78,36.81,36.78,36.8,4800.0,36.78,36.81,36.78,36.8,4800.0
2006-02-24 11:55:00,36.81,36.81,36.8,36.8,15600.0,36.81,36.81,36.8,36.8,15600.0
2006-02-24 12:00:00,36.79,36.86,36.78,36.82,9400.0,36.79,36.86,36.78,36.82,9400.0
2006-02-24 12:05:00,36.82,36.82,36.79,36.81,5300.0,36.82,36.82,36.79,36.81,5300.0
2006-02-24 12:10:00,36.82,36.82,36.77,36.8,11800.0,36.82,36.82,36.77,36.8,11800.0
2006-02-24 12:15:00,36.8,36.84,36.8,36.84,8700.0,36.8,36.84,36.8,36.84,8700.0
2006-02-24 12:20:00,36.84,36.87,36.8,36.81,2600.0,36.84,36.87,36.8,36.81,2600.0
2006-02-24 12:25:00,36.8,36.87,36.8,36.83,6300.0,36.8,36.87,36.8,36.83,6300.0
2006-02-24 12:30:00,36.86,36.89,36.82,36.89,15100.0,36.86,36.89,36.82,36.89,15100.0
2006-02-24 12:35:00,36.89,37.01,36.89,37.01,7900.0,36.89,37.01,36.89,37.01,7900.0
2006-02-24 12:40:00,37.01,37.06,36.99,37.04,10500.0,37.01,37.06,36.99,37.04,10500.0
2006-02-24 12:45:00,37.04,37.05,37.01,37.05,8900.0,37.04,37.05,37.01,37.05,8900.0
2006-02-24 12:50:00,37.04,37.06,37.04,37.04,27800.0,37.04,37.06,37.04,37.04,27800.0
2006-02-24 12:55:00,37.04,37.1,37.04,37.1,10000.0,37.04,37.1,37.04,37.1,10000.0
2006-02-24 13:00:00,37.11,37.17,37.07,37.1,23100.0,37.11,37.17,37.07,37.1,23100.0
2006-02-24 13:05:00,37.1,37.11,37.08,37.08,7200.0,37.1,37.11,37.08,37.08,7200.0
2006-02-24 13:10:00,37.07,37.11,36.98,37.08,11300.0,37.07,37.11,36.98,37.08,11300.0
2006-02-24 13:15:00,37.09,37.11,37.07,37.07,7400.0,37.09,37.11,37.07,37.07,7400.0
2006-02-24 13:20:00,37.08,37.12,37.08,37.12,12500.0,37.08,37.12,37.08,37.12,12500.0
2006-02-24 13:25:00,37.1,37.12,37.07,37.07,6100.0,37.1,37.12,37.07,37.07,6100.0
2006-02-24 13:30:00,37.08,37.1,37.06,37.06,7700.0,37.08,37.1,37.06,37.06,7700.0
2006-02-24 13:35:00,37.08,37.12,37.06,37.11,8700.0,37.08,37.12,37.06,37.11,8700.0
2006-02-24 13:40:00,37.11,37.17,37.09,37.11,18400.0,37.11,37.17,37.09,37.11,18400.0
2006-02-24 13:45:00,37.12,37.13,37.03,37.03,5600.0,37.12,37.13,37.03,37.03,5600.0
2006-02-24 13:50:00,37.01,37.01,36.94,36.96,1300.0,37.01,37.01,36.94,36.96,1300.0
2006-02-24 13:55:00,36.95,36.99,36.93,36.97,4200.0,36.95,36.99,36.93,36.97,4200.0
2006-02-24 14:00:00,37.0,37.09,36.98,37.05,4800.0,37.0,37.09,36.98,37.05,4800.0
2006-02-24 14:05:00,37.05,37.11,37.04,37.08,3900.0,37.05,37.11,37.04,37.08,3900.0
2006-02-24 14:10:00,37.07,37.11,36.95,37.07,11800.0,37.07,37.11,36.95,37.07,11800.0
2006-02-24 14:15:00,37.05,37.1,37.04,37.1,4400.0,37.05,37.1,37.04,37.1,4400.0
2006-02-24 14:20:00,37.09,37.09,37.07,37.08,4900.0,37.09,37.09,37.07,37.08,4900.0
2006-02-24 14:25:00,37.08,37.09,37.05,37.08,2600.0,37.08,37.09,37.05,37.08,2600.0
2006-02-24 14:30:00,37.08,37.14,37.04,37.13,19600.0,37.08,37.14,37.04,37.13,19600.0
2006-02-24 14:35:00,37.14,37.14,37.05,37.09,8200.0,37.14,37.14,37.05,37.09,8200.0
2006-02-24 14:40:00,37.09,37.09,37.06,37.06,7300.0,37.09,37.09,37.06,37.06,7300.0
2006-02-24 14:45:00,37.07,37.14,37.07,37.1,8000.0,37.07,37.14,37.07,37.1,8000.0
2006-02-24 14:50:00,37.11,37.19,37.11,37.16,13600.0,37.11,37.19,37.11,37.16,13600.0
2006-02-24 14:55:00,37.17,37.24,37.14,37.22,12500.0,37.17,37.24,37.14,37.22,12500.0
2006-02-24 15:00:00,37.22,37.28,37.21,37.22,24300.0,37.22,37.28,37.21,37.22,24300.0
2006-02-24 15:05:00,37.22,37.25,37.21,37.22,7800.0,37.22,37.25,37.21,37.22,7800.0
2006-02-24 15:10:00,37.22,37.23,37.18,37.22,10800.0,37.22,37.23,37.18,37.22,10800.0
2006-02-24 15:15:00,37.23,37.24,37.22,37.23,10600.0,37.23,37.24,37.22,37.23,10600.0
2006-02-24 15:20:00,37.23,37.31,37.21,37.31,23300.0,37.23,37.31,37.21,37.31,23300.0
2006-02-24 15:25:00,37.29,37.4,37.27,37.35,30700.0,37.29,37.4,37.27,37.35,30700.0
2006-02-24 15:30:00,37.34,37.36,37.27,37.27,26400.0,37.34,37.36,37.27,37.27,26400.0
2006-02-24 15:35:00,37.26,37.27,37.2,37.21,31100.0,37.26,37.27,37.2,37.21,31100.0
2006-02-24 15:40:00,37.22,37.28,37.21,37.28,17500.0,37.22,37.28,37.21,37.28,17500.0
2006-02-24 15:45:00,37.26,37.31,37.24,37.28,19800.0,37.26,37.31,37.24,37.28,19800.0
2006-02-24 15:50:00,37.28,37.4,37.27,37.39,27200.0,37.28,37.4,37.27,37.39,27200.0
2006-02-24 15:55:00,37.39,37.49,37.39,37.46,83500.0,37.39,37.49,37.39,37.46,83500.0
2006-02-27 09:30:00,38.0,38.7,37.99,38.69,351900.0,38.0,38.7,37.99,38.69,351900.0
2006-02-27 09:35:00,38.67,38.76,38.49,38.65,82400.0,38.67,38.76,38.49,38.65,82400.0
2006-02-27 09:40:00,38.65,38.75,38.63,38.68,128100.0,38.65,38.75,38.63,38.68,128100.0
2006-02-27 09:45:00,38.68,38.71,38.61,38.62,33100.0,38.68,38.71,38.61,38.62,33100.0
2006-02-27 09:50:00,38.64,38.68,38.6,38.65,51200.0,38.64,38.68,38.6,38.65,51200.0
2006-02-27 09:55:00,38.66,38.8,38.65,38.77,64400.0,38.66,38.8,38.65,38.77,64400.0
2006-02-27 10:00:00,38.77,38.8,38.72,38.78,48200.0,38.77,38.8,38.72,38.78,48200.0
2006-02-27 10:05:00,38.76,38.8,38.76,38.78,30100.0,38.76,38.8,38.76,38.78,30100.0
2006-02-27 10:10:00,38.78,38.8,38.66,38.74,44300.0,38.78,38.8,38.66,38.74,44300.0
2006-02-27 10:15:00,38.74,38.75,38.47,38.51,57000.0,38.74,38.75,38.47,38.51,57000.0
2006-02-27 10:20:00,38.49,38.51,38.4,38.51,25300.0,38.49,38.51,38.4,38.51,25300.0
2006-02-27 10:25:00,38.5,38.64,38.5,38.64,21800.0,38.5,38.64,38.5,38.64,21800.0
2006-02-27 10:30:00,38.64,38.7,38.62,38.7,24600.0,38.64,38.7,38.62,38.7,24600.0
2006-02-27 10:35:00,38.7,38.7,38.65,38.67,9900.0,38.7,38.7,38.65,38.67,9900.0
2006-02-27 10:40:00,38.66,38.67,38.61,38.64,28800.0,38.66,38.67,38.61,38.64,28800.0
2006-02-27 10:45:00,38.66,38.66,38.6,38.6,12600.0,38.66,38.66,38.6,38.6,12600.0
2006-02-27 10:50:00,38.62,38.64,38.6,38.63,17600.0,38.62,38.64,38.6,38.63,17600.0
2006-02-27 10:55:00,38.62,38.63,38.6,38.6,15200.0,38.62,38.63,38.6,38.6,15200.0
2006-02-27 11:00:00,38.61,38.67,38.6,38.67,18300.0,38.61,38.67,38.6,38.67,18300.0
2006-02-27 11:05:00,38.67,38.68,38.64,38.65,15200.0,38.67,38.68,38.64,38.65,15200.0
2006-02-27 11:10:00,38.65,38.73,38.64,38.73,38700.0,38.65,38.73,38.64,38.73,38700.0
2006-02-27 11:15:00,38.73,38.75,38.7,38.74,25700.0,38.73,38.75,38.7,38.74,25700.0
2006-02-27 11:20:00,38.75,38.79,38.7,38.72,32600.0,38.75,38.79,38.7,38.72,32600.0
2006-02-27 11:25:00,38.74,38.75,38.61,38.63,21200.0,38.74,38.75,38.61,38.63,21200.0
2006-02-27 11:30:00,38.64,38.7,38.64,38.66,23500.0,38.64,38.7,38.64,38.66,23500.0
2006-02-27 11:35:00,38.66,38.74,38.66,38.72,16300.0,38.66,38.74,38.66,38.72,16300.0
2006-02-27 11:40:00,38.71,38.72,38.65,38.67,17000.0,38.71,38.72,38.65,38.67,17000.0
2006-02-27 11:45:00,38.67,38.72,38.67,38.72,19000.0,38.67,38.72,38.67,38.72,19000.0
2006-02-27 11:50:00,38.7,38.72,38.7,38.71,13000.0,38.7,38.72,38.7,38.71,13000.0
2006-02-27 11:55:00,38.72,38.9,38.71,38.85,55000.0,38.72,38.9,38.71,38.85,55000.0
2006-02-27 12:00:00,38.84,38.84,38.77,38.77,26300.0,38.84,38.84,38.77,38.77,26300.0
2006-02-27 12:05:00,38.77,38.78,38.72,38.73,23100.0,38.77,38.78,38.72,38.73,23100.0
2006-02-27 12:10:00,38.72,38.72,38.71,38.72,8800.0,38.72,38.72,38.71,38.72,8800.0
2006-02-27 12:15:00,38.73,38.74,38.72,38.72,9500.0,38.73,38.74,38.72,38.72,9500.0
2006-02-27 12:20:00,38.72,38.72,38.71,38.71,12200.0,38.72,38.72,38.71,38.71,12200.0
2006-02-27 12:25:00,38.72,38.72,38.6,38.64,22300.0,38.72,38.72,38.6,38.64,22300.0
2006-02-27 12:30:00,38.64,38.65,38.61,38.61,11500.0,38.64,38.65,38.61,38.61,11500.0
2006-02-27 12:35:00,38.61,38.63,38.61,38.62,4400.0,38.61,38.63,38.61,38.62,4400.0
2006-02-27 12:40:00,38.62,38.64,38.61,38.62,13200.0,38.62,38.64,38.61,38.62,13200.0
2006-02-27 12:45:00,38.62,38.63,38.6,38.61,12800.0,38.62,38.63,38.6,38.61,12800.0
2006-02-27 12:50:00,38.61,38.65,38.61,38.65,10800.0,38.61,38.65,38.61,38.65,10800.0
2006-02-27 12:55:00,38.64,38.67,38.64,38.65,13200.0,38.64,38.67,38.64,38.65,13200.0
2006-02-27 13:00:00,38.66,38.67,38.65,38.66,12600.0,38.66,38.67,38.65,38.66,12600.0
2006-02-27 13:05:00,38.66,38.66,38.64,38.65,11800.0,38.66,38.66,38.64,38.65,11800.0
2006-02-27 13:10:00,38.65,38.66,38.65,38.65,8600.0,38.65,38.66,38.65,38.65,8600.0
2006-02-27 13:15:00,38.65,38.66,38.64,38.64,8900.0,38.65,38.66,38.64,38.64,8900.0
2006-02-27 13:20:00,38.64,38.66,38.64,38.66,20400.0,38.64,38.66,38.64,38.66,20400.0
2006-02-27 13:25:00,38.66,38.68,38.6,38.68,13400.0,38.66,38.68,38.6,38.68,13400.0
2006-02-27 13:30:00,38.68,38.68,38.61,38.66,17600.0,38.68,38.68,38.61,38.66,17600.0
2006-02-27 13:35:00,38.66,38.69,38.65,38.67,8600.0,38.66,38.69,38.65,38.67,8600.0
2006-02-27 13:40:00,38.67,38.67,38.66,38.67,4300.0,38.67,38.67,38.66,38.67,4300.0
2006-02-27 13:45:00,38.66,38.67,38.66,38.67,7500.0,38.66,38.67,38.66,38.67,7500.0
2006-02-27 13:50:00,38.66,38.7,38.66,38.69,25200.0,38.66,38.7,38.66,38.69,25200.0
2006-02-27 13:55:00,38.7,38.71,38.7,38.71,6400.0,38.7,38.71,38.7,38.71,6400.0
2006-02-27 14:00:00,38.71,38.76,38.71,38.73,14900.0,38.71,38.76,38.71,38.73,14900.0
2006-02-27 14:05:00,38.72,38.72,38.64,38.64,16300.0,38.72,38.72,38.64,38.64,16300.0
2006-02-27 14:10:00,38.64,38.64,38.59,38.6,13500.0,38.64,38.64,38.59,38.6,13500.0
2006-02-27 14:15:00,38.6,38.62,38.6,38.6,9000.0,38.6,38.62,38.6,38.6,9000.0
2006-02-27 14:20:00,38.62,38.62,38.6,38.62,9800.0,38.62,38.62,38.6,38.62,9800.0
2006-02-27 14:25:00,38.61,38.62,38.6,38.61,17600.0,38.61,38.62,38.6,38.61,17600.0
2006-02-27 14:30:00,38.61,38.63,38.61,38.62,12500.0,38.61,38.63,38.61,38.62,12500.0
2006-02-27 14:35:00,38.62,38.63,38.62,38.62,12600.0,38.62,38.63,38.62,38.62,12600.0
2006-02-27 14:40:00,38.63,38.68,38.62,38.67,18800.0,38.63,38.68,38.62,38.67,18800.0
2006-02-27 14:45:00,38.68,38.69,38.66,38.67,20700.0,38.68,38.69,38.66,38.67,20700.0
2006-02-27 14:50:00,38.67,38.7,38.65,38.66,26800.0,38.67,38.7,38.65,38.66,26800.0
2006-02-27 14:55:00,38.65,38.66,38.64,38.65,26600.0,38.65,38.66,38.64,38.65,26600.0
2006-02-27 15:00:00,38.64,38.68,38.63,38.66,18200.0,38.64,38.68,38.63,38.66,18200.0
2006-02-27 15:05:00,38.66,38.68,38.62,38.63,17000.0,38.66,38.68,38.62,38.63,17000.0
2006-02-27 15:10:00,38.62,38.64,38.62,38.63,19900.0,38.62,38.64,38.62,38.63,19900.0
2006-02-27 15:15:00,38.64,38.64,38.62,38.62,18200.0,38.64,38.64,38.62,38.62,18200.0
2006-02-27 15:20:00,38.62,38.63,38.6,38.61,35100.0,38.62,38.63,38.6,38.61,35100.0
2006-02-27 15:25:00,38.61,38.62,38.55,38.55,20400.0,38.61,38.62,38.55,38.55,20400.0
2006-02-27 15:30:00,38.55,38.57,38.54,38.56,29300.0,38.55,38.57,38.54,38.56,29300.0
2006-02-27 15:35:00,38.56,38.61,38.56,38.58,48200.0,38.56,38.61,38.56,38.58,48200.0
2006-02-27 15:40:00,38.58,38.6,38.58,38.58,25300.0,38.58,38.6,38.58,38.58,25300.0
2006-02-27 15:45:00,38.59,38.59,38.56,38.57,40800.0,38.59,38.59,38.56,38.57,40800.0
2006-02-27 15:50:00,38.57,38.58,38.5,38.5,32800.0,38.57,38.58,38.5,38.5,32800.0
2006-02-27 15:55:00,38.5,38.52,38.34,38.46,62400.0,38.5,38.52,38.34,38.46,62400.0
2006-02-28 09:30:00,38.56,38.95,38.54,38.83,108300.0,38.56,38.95,38.54,38.83,108300.0
2006-02-28 09:35:00,38.83,38.92,38.7,38.89,41800.0,38.83,38.92,38.7,38.89,41800.0
2006-02-28 09:40:00,38.9,39.05,38.9,39.05,101400.0,38.9,39.05,38.9,39.05,101400.0
2006-02-28 09:45:00,39.05,39.2,38.93,39.02,96400.0,39.05,39.2,38.93,39.02,96400.0
2006-02-28 09:50:00,39.02,39.13,39.01,39.05,23000.0,39.02,39.13,39.01,39.05,23000.0
2006-02-28 09:55:00,39.04,39.05,38.82,39.0,49400.0,39.04,39.05,38.82,39.0,49400.0
2006-02-28 10:00:00,39.0,39.02,38.83,38.83,26500.0,39.0,39.02,38.83,38.83,26500.0
2006-02-28 10:05:00,38.85,38.85,38.33,38.39,74000.0,38.85,38.85,38.33,38.39,74000.0
2006-02-28 10:10:00,38.44,38.44,37.65,37.66,112800.0,38.44,38.44,37.65,37.66,112800.0
2006-02-28 10:15:00,37.68,37.95,37.34,37.81,114700.0,37.68,37.95,37.34,37.81,114700.0
2006-02-28 10:20:00,37.8,37.81,37.6,37.75,77100.0,37.8,37.81,37.6,37.75,77100.0
2006-02-28 10:25:00,37.76,38.03,37.72,37.96,89600.0,37.76,38.03,37.72,37.96,89600.0
2006-02-28 10:30:00,37.98,38.26,37.71,37.88,77900.0,37.98,38.26,37.71,37.88,77900.0
2006-02-28 10:35:00,37.9,38.14,37.83,37.97,46400.0,37.9,38.14,37.83,37.97,46400.0
2006-02-28 10:40:00,37.99,38.14,37.95,38.02,33500.0,37.99,38.14,37.95,38.02,33500.0
2006-02-28 10:45:00,38.01,38.02,37.89,37.9,22400.0,38.01,38.02,37.89,37.9,22400.0
2006-02-28 10:50:00,37.92,37.94,37.75,37.83,18100.0,37.92,37.94,37.75,37.83,18100.0
2006-02-28 10:55:00,37.82,38.03,37.8,37.84,27600.0,37.82,38.03,37.8,37.84,27600.0
2006-02-28 11:00:00,37.84,37.95,37.83,37.9,24700.0,37.84,37.95,37.83,37.9,24700.0
2006-02-28 11:05:00,37.89,37.89,37.75,37.75,15100.0,37.89,37.89,37.75,37.75,15100.0
2006-02-28 11:10:00,37.76,37.76,37.6,37.61,21100.0,37.76,37.76,37.6,37.61,21100.0
2006-02-28 11:15:00,37.61,37.62,37.54,37.59,41700.0,37.61,37.62,37.54,37.59,41700.0
2006-02-28 11:20:00,37.59,37.85,37.59,37.79,21600.0,37.59,37.85,37.59,37.79,21600.0
2006-02-28 11:25:00,37.79,38.02,37.75,37.81,48400.0,37.79,38.02,37.75,37.81,48400.0
2006-02-28 11:30:00,37.81,37.85,37.81,37.85,37100.0,37.81,37.85,37.81,37.85,37100.0
2006-02-28 11:35:00,37.84,37.92,37.82,37.9,17400.0,37.84,37.92,37.82,37.9,17400.0
2006-02-28 11:40:00,37.91,37.95,37.88,37.88,42700.0,37.91,37.95,37.88,37.88,42700.0
2006-02-28 11:45:00,37.9,37.94,37.9,37.92,14400.0,37.9,37.94,37.9,37.92,14400.0
2006-02-28 11:50:00,37.91,37.93,37.89,37.89,90700.0,37.91,37.93,37.89,37.89,90700.0
2006-02-28 11:55:00,37.89,37.94,37.89,37.94,60400.0,37.89,37.94,37.89,37.94,60400.0
2006-02-28 12:00:00,37.94,37.94,37.81,37.83,30400.0,37.94,37.94,37.81,37.83,30400.0
2006-02-28 12:05:00,37.83,37.83,37.72,37.73,5600.0,37.83,37.83,37.72,37.73,5600.0
2006-02-28 12:10:00,37.73,37.93,37.73,37.75,18600.0,37.73,37.93,37.73,37.75,18600.0
2006-02-28 12:15:00,37.76,37.84,37.75,37.77,4400.0,37.76,37.84,37.75,37.77,4400.0
2006-02-28 12:20:00,37.79,37.84,37.76,37.8,7600.0,37.79,37.84,37.76,37.8,7600.0
2006-02-28 12:25:00,37.84,37.84,37.72,37.72,10900.0,37.84,37.84,37.72,37.72,10900.0
2006-02-28 12:30:00,37.7,37.74,37.68,37.71,10000.0,37.7,37.74,37.68,37.71,10000.0
2006-02-28 12:35:00,37.7,37.75,37.7,37.71,7700.0,37.7,37.75,37.7,37.71,7700.0
2006-02-28 12:40:00,37.69,37.9,37.69,37.88,21200.0,37.69,37.9,37.69,37.88,21200.0
2006-02-28 12:45:00,37.89,37.96,37.85,37.96,14200.0,37.89,37.96,37.85,37.96,14200.0
2006-02-28 12:50:00,37.95,37.95,37.88,37.88,11900.0,37.95,37.95,37.88,37.88,11900.0
2006-02-28 12:55:00,37.89,37.92,37.88,37.92,5800.0,37.89,37.92,37.88,37.92,5800.0
2006-02-28 13:00:00,37.92,37.96,37.91,37.92,12700.0,37.92,37.96,37.91,37.92,12700.0
2006-02-28 13:05:00,37.95,38.08,37.94,38.04,23800.0,37.95,38.08,37.94,38.04,23800.0
2006-02-28 13:10:00,38.01,38.07,38.0,38.04,20900.0,38.01,38.07,38.0,38.04,20900.0
2006-02-28 13:15:00,38.03,38.03,38.0,38.0,6300.0,38.03,38.03,38.0,38.0,6300.0
2006-02-28 13:20:00,38.0,38.01,37.99,38.0,10000.0,38.0,38.01,37.99,38.0,10000.0
2006-02-28 13:25:00,38.01,38.03,38.0,38.01,6600.0,38.01,38.03,38.0,38.01,6600.0
2006-02-28 13:30:00,38.02,38.04,38.0,38.0,12200.0,38.02,38.04,38.0,38.0,12200.0
2006-02-28 13:35:00,38.0,38.01,37.93,37.96,35900.0,38.0,38.01,37.93,37.96,35900.0
2006-02-28 13:40:00,37.96,38.03,37.88,37.89,28600.0,37.96,38.03,37.88,37.89,28600.0
2006-02-28 13:45:00,37.91,37.95,37.79,37.81,14300.0,37.91,37.95,37.79,37.81,14300.0
2006-02-28 13:50:00,37.81,37.91,37.81,37.89,9600.0,37.81,37.91,37.81,37.89,9600.0
2006-02-28 13:55:00,37.9,37.9,37.87,37.89,5300.0,37.9,37.9,37.87,37.89,5300.0
2006-02-28 14:00:00,37.91,37.94,37.89,37.94,14900.0,37.91,37.94,37.89,37.94,14900.0
2006-02-28 14:05:00,37.93,38.02,37.93,38.0,18200.0,37.93,38.02,37.93,38.0,18200.0
2006-02-28 14:10:00,38.01,38.04,38.0,38.02,5600.0,38.01,38.04,38.0,38.02,5600.0
2006-02-28 14:15:00,38.03,38.04,38.02,38.03,9800.0,38.03,38.04,38.02,38.03,9800.0
2006-02-28 14:20:00,38.02,38.02,37.94,37.98,17700.0,38.02,38.02,37.94,37.98,17700.0
2006-02-28 14:25:00,37.99,38.0,37.95,38.0,14000.0,37.99,38.0,37.95,38.0,14000.0
2006-02-28 14:30:00,37.99,38.0,37.87,37.87,29700.0,37.99,38.0,37.87,37.87,29700.0
2006-02-28 14:35:00,37.86,37.9,37.84,37.85,45800.0,37.86,37.9,37.84,37.85,45800.0
2006-02-28 14:40:00,37.85,37.9,37.84,37.85,15000.0,37.85,37.9,37.84,37.85,15000.0
2006-02-28 14:45:00,37.87,37.89,37.84,37.85,20900.0,37.87,37.89,37.84,37.85,20900.0
2006-02-28 14:50:00,37.85,37.85,37.8,37.81,14600.0,37.85,37.85,37.8,37.81,14600.0
2006-02-28 14:55:00,37.81,37.85,37.8,37.85,15200.0,37.81,37.85,37.8,37.85,15200.0
2006-02-28 15:00:00,37.85,37.99,37.84,37.96,53800.0,37.85,37.99,37.84,37.96,53800.0
2006-02-28 15:05:00,37.95,37.99,37.83,37.87,61500.0,37.95,37.99,37.83,37.87,61500.0
2006-02-28 15:10:00,37.88,37.9,37.8,37.85,35700.0,37.88,37.9,37.8,37.85,35700.0
2006-02-28 15:15:00,37.86,37.9,37.82,37.88,42500.0,37.86,37.9,37.82,37.88,42500.0
2006-02-28 15:20:00,37.89,37.92,37.8,37.92,59500.0,37.89,37.92,37.8,37.92,59500.0
2006-02-28 15:25:00,37.93,37.96,37.85,37.95,44500.0,37.93,37.96,37.85,37.95,44500.0
2006-02-28 15:30:00,37.95,37.98,37.8,37.94,53600.0,37.95,37.98,37.8,37.94,53600.0
2006-02-28 15:35:00,37.93,37.95,37.8,37.95,57600.0,37.93,37.95,37.8,37.95,57600.0
2006-02-28 15:40:00,37.95,38.0,37.89,37.96,90600.0,37.95,38.0,37.89,37.96,90600.0
2006-02-28 15:45:00,37.96,38.05,37.88,38.04,68300.0,37.96,38.05,37.88,38.04,68300.0
2006-02-28 15:50:00,38.07,38.09,37.85,38.03,82400.0,38.07,38.09,37.85,38.03,82400.0
2006-02-28 15:55:00,38.03,38.03,37.58,37.66,124000.0,38.03,38.03,37.58,37.66,124000.0
2006-03-01 09:30:00,39.63,40.19,39.58,40.12,760500.0,39.63,40.19,39.58,40.12,760500.0
2006-03-01 09:35:00,40.13,40.54,39.98,40.46,508800.0,40.13,40.54,39.98,40.46,508800.0
2006-03-01 09:40:00,40.47,40.65,40.26,40.4,408500.0,40.47,40.65,40.26,40.4,408500.0
2006-03-01 09:45:00,40.4,40.59,40.39,40.43,173500.0,40.4,40.59,40.39,40.43,173500.0
2006-03-01 09:50:00,40.42,40.55,40.36,40.39,122300.0,40.42,40.55,40.36,40.39,122300.0
2006-03-01 09:55:00,40.38,40.87,40.37,40.85,268000.0,40.38,40.87,40.37,40.85,268000.0
2006-03-01 10:00:00,40.85,40.96,40.7,40.92,406900.0,40.85,40.96,40.7,40.92,406900.0
2006-03-01 10:05:00,40.94,41.34,40.75,41.28,415700.0,40.94,41.34,40.75,41.28,415700.0
2006-03-01 10:10:00,41.29,41.3,41.06,41.19,150100.0,41.29,41.3,41.06,41.19,150100.0
2006-03-01 10:15:00,41.19,41.3,41.04,41.14,162000.0,41.19,41.3,41.04,41.14,162000.0
2006-03-01 10:20:00,41.15,41.5,41.03,41.41,216900.0,41.15,41.5,41.03,41.41,216900.0
2006-03-01 10:25:00,41.41,41.43,41.17,41.25,139800.0,41.41,41.43,41.17,41.25,139800.0
2006-03-01 10:30:00,41.28,41.49,41.25,41.41,123700.0,41.28,41.49,41.25,41.41,123700.0
2006-03-01 10:35:00,41.44,41.5,41.25,41.31,166400.0,41.44,41.5,41.25,41.31,166400.0
2006-03-01 10:40:00,41.33,41.6,41.3,41.58,131100.0,41.33,41.6,41.3,41.58,131100.0
2006-03-01 10:45:00,41.58,41.77,41.45,41.57,152400.0,41.58,41.77,41.45,41.57,152400.0
2006-03-01 10:50:00,41.59,41.7,41.53,41.67,95200.0,41.59,41.7,41.53,41.67,95200.0
2006-03-01 10:55:00,41.68,41.87,41.67,41.81,134300.0,41.68,41.87,41.67,41.81,134300.0
2006-03-01 11:00:00,41.81,41.84,41.55,41.55,124500.0,41.81,41.84,41.55,41.55,124500.0
2006-03-01 11:05:00,41.56,41.56,41.3,41.31,127400.0,41.56,41.56,41.3,41.31,127400.0
2006-03-01 11:10:00,41.32,41.4,41.16,41.27,133300.0,41.32,41.4,41.16,41.27,133300.0
2006-03-01 11:15:00,41.27,41.43,41.27,41.39,50500.0,41.27,41.43,41.27,41.39,50500.0
2006-03-01 11:20:00,41.42,41.6,41.41,41.52,131900.0,41.42,41.6,41.41,41.52,131900.0
2006-03-01 11:25:00,41.51,41.55,41.45,41.53,36400.0,41.51,41.55,41.45,41.53,36400.0
2006-03-01 11:30:00,41.53,41.58,41.52,41.53,89200.0,41.53,41.58,41.52,41.53,89200.0
2006-03-01 11:35:00,41.51,41.59,41.51,41.58,51100.0,41.51,41.59,41.51,41.58,51100.0
2006-03-01 11:40:00,41.57,41.58,41.34,41.39,82000.0,41.57,41.58,41.34,41.39,82000.0
2006-03-01 11:45:00,41.42,41.76,41.42,41.65,69500.0,41.42,41.76,41.42,41.65,69500.0
2006-03-01 11:50:00,41.68,41.8,41.64,41.79,56300.0,41.68,41.8,41.64,41.79,56300.0
2006-03-01 11:55:00,41.79,41.81,41.7,41.76,60700.0,41.79,41.81,41.7,41.76,60700.0
2006-03-01 12:00:00,41.77,41.89,41.76,41.84,78200.0,41.77,41.89,41.76,41.84,78200.0
2006-03-01 12:05:00,41.84,41.84,41.51,41.53,77400.0,41.84,41.84,41.51,41.53,77400.0
2006-03-01 12:10:00,41.52,41.75,41.52,41.73,42400.0,41.52,41.75,41.52,41.73,42400.0
2006-03-01 12:15:00,41.73,41.74,41.67,41.67,43100.0,41.73,41.74,41.67,41.67,43100.0
2006-03-01 12:20:00,41.67,41.68,41.6,41.63,42800.0,41.67,41.68,41.6,41.63,42800.0
2006-03-01 12:25:00,41.63,41.64,41.62,41.64,30800.0,41.63,41.64,41.62,41.64,30800.0
2006-03-01 12:30:00,41.63,41.73,41.63,41.71,58200.0,41.63,41.73,41.63,41.71,58200.0
2006-03-01 12:35:00,41.72,41.73,41.71,41.72,49600.0,41.72,41.73,41.71,41.72,49600.0
2006-03-01 12:40:00,41.72,41.73,41.68,41.72,47400.0,41.72,41.73,41.68,41.72,47400.0
2006-03-01 12:45:00,41.72,41.77,41.72,41.77,26300.0,41.72,41.77,41.72,41.77,26300.0
2006-03-01 12:50:00,41.77,41.8,41.77,41.79,41100.0,41.77,41.8,41.77,41.79,41100.0
2006-03-01 12:55:00,41.78,41.85,41.78,41.84,47000.0,41.78,41.85,41.78,41.84,47000.0
2006-03-01 13:00:00,41.85,41.89,41.8,41.84,100700.0,41.85,41.89,41.8,41.84,100700.0
2006-03-01 13:05:00,41.83,41.85,41.71,41.75,65500.0,41.83,41.85,41.71,41.75,65500.0
2006-03-01 13:10:00,41.75,41.8,41.63,41.75,60200.0,41.75,41.8,41.63,41.75,60200.0
2006-03-01 13:15:00,41.75,41.79,41.69,41.74,30400.0,41.75,41.79,41.69,41.74,30400.0
2006-03-01 13:20:00,41.75,41.76,41.68,41.7,30200.0,41.75,41.76,41.68,41.7,30200.0
2006-03-01 13:25:00,41.7,41.71,41.61,41.69,54900.0,41.7,41.71,41.61,41.69,54900.0
2006-03-01 13:30:00,41.69,41.74,41.69,41.74,32000.0,41.69,41.74,41.69,41.74,32000.0
2006-03-01 13:35:00,41.73,41.83,41.72,41.78,29400.0,41.73,41.83,41.72,41.78,29400.0
2006-03-01 13:40:00,41.77,41.78,41.68,41.69,36700.0,41.77,41.78,41.68,41.69,36700.0
2006-03-01 13:45:00,41.7,41.78,41.68,41.77,26900.0,41.7,41.78,41.68,41.77,26900.0
2006-03-01 13:50:00,41.78,41.83,41.74,41.82,31500.0,41.78,41.83,41.74,41.82,31500.0
2006-03-01 13:55:00,41.83,41.98,41.8,41.92,107100.0,41.83,41.98,41.8,41.92,107100.0
2006-03-01 14:00:00,41.93,41.93,41.82,41.85,86900.0,41.93,41.93,41.82,41.85,86900.0
2006-03-01 14:05:00,41.85,41.92,41.84,41.9,54700.0,41.85,41.92,41.84,41.9,54700.0
2006-03-01 14:10:00,41.89,41.95,41.84,41.88,39800.0,41.89,41.95,41.84,41.88,39800.0
2006-03-01 14:15:00,41.89,41.9,41.79,41.9,52100.0,41.89,41.9,41.79,41.9,52100.0
2006-03-01 14:20:00,41.9,41.9,41.83,41.88,34300.0,41.9,41.9,41.83,41.88,34300.0
2006-03-01 14:25:00,41.88,42.02,41.83,42.0,159500.0,41.88,42.02,41.83,42.0,159500.0
2006-03-01 14:30:00,42.0,42.17,41.93,42.12,303100.0,42.0,42.17,41.93,42.12,303100.0
2006-03-01 14:35:00,42.13,42.17,42.03,42.05,98900.0,42.13,42.17,42.03,42.05,98900.0
2006-03-01 14:40:00,42.05,42.07,41.81,42.02,120400.0,42.05,42.07,41.81,42.02,120400.0
2006-03-01 14:45:00,42.02,42.03,41.86,41.97,57900.0,42.02,42.03,41.86,41.97,57900.0
2006-03-01 14:50:00,41.97,42.06,41.97,42.06,59500.0,41.97,42.06,41.97,42.06,59500.0
2006-03-01 14:55:00,42.05,42.07,41.99,42.0,66500.0,42.05,42.07,41.99,42.0,66500.0
2006-03-01 15:00:00,42.0,42.0,41.77,41.81,89700.0,42.0,42.0,41.77,41.81,89700.0
2006-03-01 15:05:00,41.84,41.9,41.67,41.9,98600.0,41.84,41.9,41.67,41.9,98600.0
2006-03-01 15:10:00,41.9,41.96,41.87,41.87,43400.0,41.9,41.96,41.87,41.87,43400.0
2006-03-01 15:15:00,41.87,41.94,41.86,41.92,61700.0,41.87,41.94,41.86,41.92,61700.0
2006-03-01 15:20:00,41.92,41.94,41.84,41.84,53600.0,41.92,41.94,41.84,41.84,53600.0
2006-03-01 15:25:00,41.84,41.85,41.65,41.82,63500.0,41.84,41.85,41.65,41.82,63500.0
2006-03-01 15:30:00,41.81,41.92,41.77,41.88,176100.0,41.81,41.92,41.77,41.88,176100.0
2006-03-01 15:35:00,41.88,41.9,41.81,41.9,52900.0,41.88,41.9,41.81,41.9,52900.0
2006-03-01 15:40:00,41.89,41.92,41.83,41.89,85900.0,41.89,41.92,41.83,41.89,85900.0
2006-03-01 15:45:00,41.88,41.95,41.7,41.72,140100.0,41.88,41.95,41.7,41.72,140100.0
2006-03-01 15:50:00,41.72,42.0,41.59,41.59,155700.0,41.72,42.0,41.59,41.59,155700.0
2006-03-01 15:55:00,41.59,41.72,41.52,41.65,173400.0,41.59,41.72,41.52,41.65,173400.0
2006-03-02 09:30:00,41.28,41.59,40.56,40.65,245700.0,41.28,41.59,40.56,40.65,245700.0
2006-03-02 09:35:00,40.63,41.29,40.63,41.25,148400.0,40.63,41.29,40.63,41.25,148400.0
2006-03-02 09:40:00,41.29,41.39,40.99,41.08,104400.0,41.29,41.39,40.99,41.08,104400.0
2006-03-02 09:45:00,41.08,41.17,41.07,41.12,60100.0,41.08,41.17,41.07,41.12,60100.0
2006-03-02 09:50:00,41.12,41.12,40.78,40.88,104800.0,41.12,41.12,40.78,40.88,104800.0
2006-03-02 09:55:00,40.88,40.9,40.81,40.89,48100.0,40.88,40.9,40.81,40.89,48100.0
2006-03-02 10:00:00,40.9,41.32,40.9,41.3,51800.0,40.9,41.32,40.9,41.3,51800.0
2006-03-02 10:05:00,41.31,41.37,41.03,41.23,60600.0,41.31,41.37,41.03,41.23,60600.0
2006-03-02 10:10:00,41.24,41.25,40.83,40.88,69400.0,41.24,41.25,40.83,40.88,69400.0
2006-03-02 10:15:00,40.9,40.91,40.76,40.79,47300.0,40.9,40.91,40.76,40.79,47300.0
2006-03-02 10:20:00,40.79,40.8,40.5,40.62,74600.0,40.79,40.8,40.5,40.62,74600.0
2006-03-02 10:25:00,40.62,40.73,40.59,40.67,37500.0,40.62,40.73,40.59,40.67,37500.0
2006-03-02 10:30:00,40.67,40.91,40.65,40.69,61300.0,40.67,40.91,40.65,40.69,61300.0
2006-03-02 10:35:00,40.69,40.99,40.68,40.94,33200.0,40.69,40.99,40.68,40.94,33200.0
2006-03-02 10:40:00,40.94,41.0,40.82,40.99,40500.0,40.94,41.0,40.82,40.99,40500.0
2006-03-02 10:45:00,40.99,41.04,40.94,40.98,28100.0,40.99,41.04,40.94,40.98,28100.0
2006-03-02 10:50:00,40.97,41.1,40.88,41.01,45400.0,40.97,41.1,40.88,41.01,45400.0
2006-03-02 10:55:00,41.02,41.04,40.96,40.96,37700.0,41.02,41.04,40.96,40.96,37700.0
2006-03-02 11:00:00,41.0,41.08,40.85,41.05,62900.0,41.0,41.08,40.85,41.05,62900.0
2006-03-02 11:05:00,41.02,41.19,41.0,41.07,37300.0,41.02,41.19,41.0,41.07,37300.0
2006-03-02 11:10:00,41.08,41.08,40.96,41.01,34500.0,41.08,41.08,40.96,41.01,34500.0
2006-03-02 11:15:00,41.01,41.01,40.98,41.0,24800.0,41.01,41.01,40.98,41.0,24800.0
2006-03-02 11:20:00,41.0,41.01,40.93,40.95,38800.0,41.0,41.01,40.93,40.95,38800.0
2006-03-02 11:25:00,40.94,40.96,40.93,40.94,22800.0,40.94,40.96,40.93,40.94,22800.0
2006-03-02 11:30:00,40.94,40.96,40.93,40.94,25500.0,40.94,40.96,40.93,40.94,25500.0
2006-03-02 11:35:00,40.95,40.95,40.87,40.88,28400.0,40.95,40.95,40.87,40.88,28400.0
2006-03-02 11:40:00,40.89,40.89,40.83,40.85,15100.0,40.89,40.89,40.83,40.85,15100.0
2006-03-02 11:45:00,40.85,40.85,40.75,40.77,20500.0,40.85,40.85,40.75,40.77,20500.0
2006-03-02 11:50:00,40.75,40.94,40.74,40.87,38700.0,40.75,40.94,40.74,40.87,38700.0
2006-03-02 11:55:00,40.87,40.94,40.86,40.86,19600.0,40.87,40.94,40.86,40.86,19600.0
2006-03-02 12:00:00,40.86,40.87,40.85,40.85,20100.0,40.86,40.87,40.85,40.85,20100.0
2006-03-02 12:05:00,40.85,40.9,40.83,40.89,13800.0,40.85,40.9,40.83,40.89,13800.0
2006-03-02 12:10:00,40.89,40.95,40.88,40.95,34600.0,40.89,40.95,40.88,40.95,34600.0
2006-03-02 12:15:00,40.95,40.95,40.9,40.94,25500.0,40.95,40.95,40.9,40.94,25500.0
2006-03-02 12:20:00,40.94,41.0,40.92,40.95,43500.0,40.94,41.0,40.92,40.95,43500.0
2006-03-02 12:25:00,40.93,40.93,40.89,40.93,26400.0,40.93,40.93,40.89,40.93,26400.0
2006-03-02 12:30:00,40.93,40.93,40.87,40.9,10900.0,40.93,40.93,40.87,40.9,10900.0
2006-03-02 12:35:00,40.9,40.92,40.87,40.91,16700.0,40.9,40.92,40.87,40.91,16700.0
2006-03-02 12:40:00,40.93,40.93,40.88,40.89,25000.0,40.93,40.93,40.88,40.89,25000.0
2006-03-02 12:45:00,40.88,40.93,40.88,40.93,23900.0,40.88,40.93,40.88,40.93,23900.0
2006-03-02 12:50:00,40.92,40.93,40.89,40.92,14400.0,40.92,40.93,40.89,40.92,14400.0
2006-03-02 12:55:00,40.92,40.93,40.91,40.92,10500.0,40.92,40.93,40.91,40.92,10500.0
2006-03-02 13:00:00,40.91,40.92,40.88,40.9,21500.0,40.91,40.92,40.88,40.9,21500.0
2006-03-02 13:05:00,40.9,40.97,40.89,40.96,57200.0,40.9,40.97,40.89,40.96,57200.0
2006-03-02 13:10:00,40.96,41.0,40.93,41.0,11200.0,40.96,41.0,40.93,41.0,11200.0
2006-03-02 13:15:00,40.99,40.99,40.87,40.87,23400.0,40.99,40.99,40.87,40.87,23400.0
2006-03-02 13:20:00,40.88,40.88,40.82,40.87,13700.0,40.88,40.88,40.82,40.87,13700.0
2006-03-02 13:25:00,40.87,40.87,40.85,40.86,8700.0,40.87,40.87,40.85,40.86,8700.0
2006-03-02 13:30:00,40.86,41.01,40.82,40.82,53900.0,40.86,41.01,40.82,40.82,53900.0
2006-03-02 13:35:00,40.82,41.01,40.79,40.99,42400.0,40.82,41.01,40.79,40.99,42400.0
2006-03-02 13:40:00,40.99,41.1,40.97,41.0,40600.0,40.99,41.1,40.97,41.0,40600.0
2006-03-02 13:45:00,41.01,41.11,41.01,41.09,43000.0,41.01,41.11,41.01,41.09,43000.0
2006-03-02 13:50:00,41.09,41.09,41.02,41.03,21800.0,41.09,41.09,41.02,41.03,21800.0
2006-03-02 13:55:00,41.03,41.04,41.01,41.02,19700.0,41.03,41.04,41.01,41.02,19700.0
2006-03-02 14:00:00,41.01,41.04,40.98,41.02,24100.0,41.01,41.04,40.98,41.02,24100.0
2006-03-02 14:05:00,41.02,41.02,40.99,40.99,18000.0,41.02,41.02,40.99,40.99,18000.0
2006-03-02 14:10:00,40.99,41.0,40.93,40.93,18000.0,40.99,41.0,40.93,40.93,18000.0
2006-03-02 14:15:00,40.92,40.92,40.78,40.84,22600.0,40.92,40.92,40.78,40.84,22600.0
2006-03-02 14:20:00,40.84,40.93,40.83,40.85,17100.0,40.84,40.93,40.83,40.85,17100.0
2006-03-02 14:25:00,40.84,40.9,40.83,40.89,15500.0,40.84,40.9,40.83,40.89,15500.0
2006-03-02 14:30:00,40.89,40.95,40.89,40.95,19400.0,40.89,40.95,40.89,40.95,19400.0
2006-03-02 14:35:00,40.95,41.02,40.94,40.96,24300.0,40.95,41.02,40.94,40.96,24300.0
2006-03-02 14:40:00,40.95,40.95,40.88,40.88,24900.0,40.95,40.95,40.88,40.88,24900.0
2006-03-02 14:45:00,40.87,40.9,40.81,40.9,24000.0,40.87,40.9,40.81,40.9,24000.0
2006-03-02 14:50:00,40.88,40.89,40.84,40.87,29200.0,40.88,40.89,40.84,40.87,29200.0
2006-03-02 14:55:00,40.87,40.89,40.86,40.89,16900.0,40.87,40.89,40.86,40.89,16900.0
2006-03-02 15:00:00,40.89,40.99,40.89,40.94,38000.0,40.89,40.99,40.89,40.94,38000.0
2006-03-02 15:05:00,40.94,40.96,40.9,40.92,42700.0,40.94,40.96,40.9,40.92,42700.0
2006-03-02 15:10:00,40.93,40.94,40.9,40.94,39300.0,40.93,40.94,40.9,40.94,39300.0
2006-03-02 15:15:00,40.94,40.95,40.92,40.93,29800.0,40.94,40.95,40.92,40.93,29800.0
2006-03-02 15:20:00,40.93,41.0,40.92,40.99,36400.0,40.93,41.0,40.92,40.99,36400.0
2006-03-02 15:25:00,40.99,40.99,40.98,40.98,30500.0,40.99,40.99,40.98,40.98,30500.0
2006-03-02 15:30:00,40.99,40.99,40.91,40.91,39200.0,40.99,40.99,40.91,40.91,39200.0
2006-03-02 15:35:00,40.92,41.04,40.92,40.97,73300.0,40.92,41.04,40.92,40.97,73300.0
2006-03-02 15:40:00,40.97,41.0,40.96,41.0,44400.0,40.97,41.0,40.96,41.0,44400.0
2006-03-02 15:45:00,40.99,40.99,40.93,40.99,46800.0,40.99,40.99,40.93,40.99,46800.0
2006-03-02 15:50:00,40.99,41.13,40.96,41.02,95700.0,40.99,41.13,40.96,41.02,95700.0
2006-03-02 15:55:00,41.03,41.19,41.0,41.19,107200.0,41.03,41.19,41.0,41.19,107200.0
2006-03-03 09:30:00,40.5,40.52,40.29,40.47,94100.0,40.5,40.52,40.29,40.47,94100.0
2006-03-03 09:35:00,40.46,40.92,40.45,40.73,99900.0,40.46,40.92,40.45,40.73,99900.0
2006-03-03 09:40:00,40.73,40.77,40.65,40.71,43700.0,40.73,40.77,40.65,40.71,43700.0
2006-03-03 09:45:00,40.71,40.75,40.69,40.71,33900.0,40.71,40.75,40.69,40.71,33900.0
2006-03-03 09:50:00,40.72,40.84,40.71,40.71,27700.0,40.72,40.84,40.71,40.71,27700.0
2006-03-03 09:55:00,40.71,40.77,40.69,40.71,31500.0,40.71,40.77,40.69,40.71,31500.0
2006-03-03 10:00:00,40.72,40.75,40.0,40.52,141400.0,40.72,40.75,40.0,40.52,141400.0
2006-03-03 10:05:00,40.55,40.6,40.23,40.23,28500.0,40.55,40.6,40.23,40.23,28500.0
2006-03-03 10:10:00,40.22,40.46,40.15,40.41,65400.0,40.22,40.46,40.15,40.41,65400.0
2006-03-03 10:15:00,40.42,40.45,40.39,40.4,33100.0,40.42,40.45,40.39,40.4,33100.0
2006-03-03 10:20:00,40.4,40.54,40.4,40.53,21800.0,40.4,40.54,40.4,40.53,21800.0
2006-03-03 10:25:00,40.54,40.89,40.54,40.82,45000.0,40.54,40.89,40.54,40.82,45000.0
2006-03-03 10:30:00,40.84,40.89,40.7,40.72,37900.0,40.84,40.89,40.7,40.72,37900.0
2006-03-03 10:35:00,40.74,40.86,40.67,40.72,50900.0,40.74,40.86,40.67,40.72,50900.0
2006-03-03 10:40:00,40.66,40.74,40.55,40.55,20300.0,40.66,40.74,40.55,40.55,20300.0
2006-03-03 10:45:00,40.56,40.69,40.47,40.55,14200.0,40.56,40.69,40.47,40.55,14200.0
2006-03-03 10:50:00,40.55,40.55,40.39,40.4,36100.0,40.55,40.55,40.39,40.4,36100.0
2006-03-03 10:55:00,40.41,40.45,40.4,40.43,31800.0,40.41,40.45,40.4,40.43,31800.0
2006-03-03 11:00:00,40.43,40.6,40.41,40.45,38200.0,40.43,40.6,40.41,40.45,38200.0
2006-03-03 11:05:00,40.45,40.53,40.45,40.52,24200.0,40.45,40.53,40.45,40.52,24200.0
2006-03-03 11:10:00,40.53,40.6,40.49,40.6,41600.0,40.53,40.6,40.49,40.6,41600.0
2006-03-03 11:15:00,40.61,40.64,40.51,40.6,27700.0,40.61,40.64,40.51,40.6,27700.0
2006-03-03 11:20:00,40.61,40.7,40.57,40.65,29000.0,40.61,40.7,40.57,40.65,29000.0
2006-03-03 11:25:00,40.67,40.8,40.65,40.74,18100.0,40.67,40.8,40.65,40.74,18100.0
2006-03-03 11:30:00,40.75,40.76,40.69,40.73,31300.0,40.75,40.76,40.69,40.73,31300.0
2006-03-03 11:35:00,40.72,40.75,40.7,40.74,15500.0,40.72,40.75,40.7,40.74,15500.0
2006-03-03 11:40:00,40.77,40.78,40.66,40.72,21100.0,40.77,40.78,40.66,40.72,21100.0
2006-03-03 11:45:00,40.72,40.77,40.7,40.72,30000.0,40.72,40.77,40.7,40.72,30000.0
2006-03-03 11:50:00,40.74,40.74,40.59,40.61,22000.0,40.74,40.74,40.59,40.61,22000.0
2006-03-03 11:55:00,40.62,40.74,40.62,40.66,16800.0,40.62,40.74,40.62,40.66,16800.0
2006-03-03 12:00:00,40.66,40.74,40.62,40.63,19200.0,40.66,40.74,40.62,40.63,19200.0
2006-03-03 12:05:00,40.63,40.69,40.54,40.69,35200.0,40.63,40.69,40.54,40.69,35200.0
2006-03-03 12:10:00,40.57,40.59,40.47,40.52,39200.0,40.57,40.59,40.47,40.52,39200.0
2006-03-03 12:15:00,40.52,40.6,40.51,40.6,9200.0,40.52,40.6,40.51,40.6,9200.0
2006-03-03 12:20:00,40.6,40.78,40.6,40.74,17000.0,40.6,40.78,40.6,40.74,17000.0
2006-03-03 12:25:00,40.75,40.79,40.74,40.77,28300.0,40.75,40.79,40.74,40.77,28300.0
2006-03-03 12:30:00,40.78,40.81,40.72,40.77,34600.0,40.78,40.81,40.72,40.77,34600.0
2006-03-03 12:35:00,40.79,40.85,40.75,40.8,10900.0,40.79,40.85,40.75,40.8,10900.0
2006-03-03 12:40:00,40.8,40.88,40.77,40.88,26600.0,40.8,40.88,40.77,40.88,26600.0
2006-03-03 12:45:00,40.88,40.88,40.82,40.85,24200.0,40.88,40.88,40.82,40.85,24200.0
2006-03-03 12:50:00,40.85,40.88,40.78,40.8,35800.0,40.85,40.88,40.78,40.8,35800.0
2006-03-03 12:55:00,40.8,40.84,40.78,40.82,21700.0,40.8,40.84,40.78,40.82,21700.0
2006-03-03 13:00:00,40.83,40.84,40.78,40.83,26300.0,40.83,40.84,40.78,40.83,26300.0
2006-03-03 13:05:00,40.82,40.83,40.79,40.8,21600.0,40.82,40.83,40.79,40.8,21600.0
2006-03-03 13:10:00,40.8,40.85,40.77,40.81,15900.0,40.8,40.85,40.77,40.81,15900.0
2006-03-03 13:15:00,40.81,40.87,40.77,40.83,19600.0,40.81,40.87,40.77,40.83,19600.0
2006-03-03 13:20:00,40.85,40.87,40.85,40.87,14900.0,40.85,40.87,40.85,40.87,14900.0
2006-03-03 13:25:00,40.86,40.9,40.86,40.88,16800.0,40.86,40.9,40.86,40.88,16800.0
2006-03-03 13:30:00,40.9,40.99,40.86,40.99,19800.0,40.9,40.99,40.86,40.99,19800.0
2006-03-03 13:35:00,40.99,41.0,40.95,40.98,15900.0,40.99,41.0,40.95,40.98,15900.0
2006-03-03 13:40:00,40.97,40.98,40.94,40.94,16800.0,40.97,40.98,40.94,40.94,16800.0
2006-03-03 13:45:00,40.96,41.0,40.95,40.99,26900.0,40.96,41.0,40.95,40.99,26900.0
2006-03-03 13:50:00,40.98,40.99,40.95,40.98,37900.0,40.98,40.99,40.95,40.98,37900.0
2006-03-03 13:55:00,40.97,40.98,40.9,40.98,23800.0,40.97,40.98,40.9,40.98,23800.0
2006-03-03 14:00:00,40.96,41.0,40.96,40.98,18300.0,40.96,41.0,40.96,40.98,18300.0
2006-03-03 14:05:00,40.99,41.0,40.86,40.86,32300.0,40.99,41.0,40.86,40.86,32300.0
2006-03-03 14:10:00,40.85,40.94,40.83,40.87,20300.0,40.85,40.94,40.83,40.87,20300.0
2006-03-03 14:15:00,40.88,40.88,40.85,40.85,18600.0,40.88,40.88,40.85,40.85,18600.0
2006-03-03 14:20:00,40.85,40.85,40.75,40.8,29700.0,40.85,40.85,40.75,40.8,29700.0
2006-03-03 14:25:00,40.79,40.81,40.71,40.71,22700.0,40.79,40.81,40.71,40.71,22700.0
2006-03-03 14:30:00,40.72,40.75,40.7,40.74,18300.0,40.72,40.75,40.7,40.74,18300.0
2006-03-03 14:35:00,40.73,40.78,40.7,40.74,30300.0,40.73,40.78,40.7,40.74,30300.0
2006-03-03 14:40:00,40.73,40.74,40.63,40.67,43700.0,40.73,40.74,40.63,40.67,43700.0
2006-03-03 14:45:00,40.66,40.74,40.65,40.74,36400.0,40.66,40.74,40.65,40.74,36400.0
2006-03-03 14:50:00,40.74,40.76,40.73,40.75,20800.0,40.74,40.76,40.73,40.75,20800.0
2006-03-03 14:55:00,40.75,40.75,40.74,40.74,18300.0,40.75,40.75,40.74,40.74,18300.0
2006-03-03 15:00:00,40.75,40.75,40.64,40.7,47500.0,40.75,40.75,40.64,40.7,47500.0
2006-03-03 15:05:00,40.7,40.7,40.48,40.49,34500.0,40.7,40.7,40.48,40.49,34500.0
2006-03-03 15:10:00,40.51,40.61,40.5,40.59,41100.0,40.51,40.61,40.5,40.59,41100.0
2006-03-03 15:15:00,40.59,40.59,40.38,40.46,57900.0,40.59,40.59,40.38,40.46,57900.0
2006-03-03 15:20:00,40.47,40.47,40.4,40.46,60200.0,40.47,40.47,40.4,40.46,60200.0
2006-03-03 15:25:00,40.44,40.5,40.44,40.48,27700.0,40.44,40.5,40.44,40.48,27700.0
2006-03-03 15:30:00,40.47,40.52,40.41,40.42,79100.0,40.47,40.52,40.41,40.42,79100.0
2006-03-03 15:35:00,40.43,40.48,40.42,40.46,53000.0,40.43,40.48,40.42,40.46,53000.0
2006-03-03 15:40:00,40.48,40.57,40.42,40.42,62000.0,40.48,40.57,40.42,40.42,62000.0
2006-03-03 15:45:00,40.44,40.5,40.42,40.48,40900.0,40.44,40.5,40.42,40.48,40900.0
2006-03-03 15:50:00,40.46,40.48,40.42,40.44,24700.0,40.46,40.48,40.42,40.44,24700.0
2006-03-03 15:55:00,40.43,40.5,40.42,40.5,79400.0,40.43,40.5,40.42,40.5,79400.0
2006-03-06 09:30:00,39.96,40.44,39.86,40.42,121100.0,39.96,40.44,39.86,40.42,121100.0
2006-03-06 09:35:00,40.41,40.5,40.41,40.42,40200.0,40.41,40.5,40.41,40.42,40200.0
2006-03-06 09:40:00,40.42,40.42,40.19,40.25,43200.0,40.42,40.42,40.19,40.25,43200.0
2006-03-06 09:45:00,40.25,40.34,40.2,40.31,31900.0,40.25,40.34,40.2,40.31,31900.0
2006-03-06 09:50:00,40.31,40.31,40.2,40.2,41500.0,40.31,40.31,40.2,40.2,41500.0
2006-03-06 09:55:00,40.21,40.46,40.2,40.41,40100.0,40.21,40.46,40.2,40.41,40100.0
2006-03-06 10:00:00,40.43,40.97,40.41,40.76,67200.0,40.43,40.97,40.41,40.76,67200.0
2006-03-06 10:05:00,40.81,40.82,40.45,40.57,42000.0,40.81,40.82,40.45,40.57,42000.0
2006-03-06 10:10:00,40.56,40.64,40.52,40.55,39600.0,40.56,40.64,40.52,40.55,39600.0
2006-03-06 10:15:00,40.55,40.65,40.55,40.65,33500.0,40.55,40.65,40.55,40.65,33500.0
2006-03-06 10:20:00,40.65,40.72,40.6,40.62,37200.0,40.65,40.72,40.6,40.62,37200.0
2006-03-06 10:25:00,40.62,40.71,40.58,40.66,51400.0,40.62,40.71,40.58,40.66,51400.0
2006-03-06 10:30:00,40.66,40.72,40.6,40.72,24200.0,40.66,40.72,40.6,40.72,24200.0
2006-03-06 10:35:00,40.71,40.73,40.6,40.65,56300.0,40.71,40.73,40.6,40.65,56300.0
2006-03-06 10:40:00,40.67,40.67,40.59,40.61,22600.0,40.67,40.67,40.59,40.61,22600.0
2006-03-06 10:45:00,40.61,40.64,40.55,40.6,39800.0,40.61,40.64,40.55,40.6,39800.0
2006-03-06 10:50:00,40.6,40.6,40.48,40.53,20300.0,40.6,40.6,40.48,40.53,20300.0
2006-03-06 10:55:00,40.52,40.78,40.5,40.77,21800.0,40.52,40.78,40.5,40.77,21800.0
2006-03-06 11:00:00,40.77,40.77,40.67,40.67,15700.0,40.77,40.77,40.67,40.67,15700.0
2006-03-06 11:05:00,40.69,40.69,40.57,40.57,18100.0,40.69,40.69,40.57,40.57,18100.0
2006-03-06 11:10:00,40.57,40.58,40.54,40.57,20300.0,40.57,40.58,40.54,40.57,20300.0
2006-03-06 11:15:00,40.57,40.59,40.5,40.5,16300.0,40.57,40.59,40.5,40.5,16300.0
2006-03-06 11:20:00,40.5,40.52,40.5,40.5,19100.0,40.5,40.52,40.5,40.5,19100.0
2006-03-06 11:25:00,40.51,40.51,40.23,40.27,47900.0,40.51,40.51,40.23,40.27,47900.0
2006-03-06 11:30:00,40.29,40.36,40.29,40.35,12100.0,40.29,40.36,40.29,40.35,12100.0
2006-03-06 11:35:00,40.35,40.46,40.31,40.46,17300.0,40.35,40.46,40.31,40.46,17300.0
2006-03-06 11:40:00,40.44,40.46,40.36,40.4,17000.0,40.44,40.46,40.36,40.4,17000.0
2006-03-06 11:45:00,40.4,40.41,40.38,40.4,18200.0,40.4,40.41,40.38,40.4,18200.0
2006-03-06 11:50:00,40.41,40.42,40.29,40.3,44600.0,40.41,40.42,40.29,40.3,44600.0
2006-03-06 11:55:00,40.3,40.38,40.25,40.29,26300.0,40.3,40.38,40.25,40.29,26300.0
2006-03-06 12:00:00,40.3,40.45,40.25,40.25,27300.0,40.3,40.45,40.25,40.25,27300.0
2006-03-06 12:05:00,40.25,40.25,40.2,40.23,43000.0,40.25,40.25,40.2,40.23,43000.0
2006-03-06 12:10:00,40.23,40.27,40.2,40.2,46200.0,40.23,40.27,40.2,40.2,46200.0
2006-03-06 12:15:00,40.2,40.21,40.12,40.13,16200.0,40.2,40.21,40.12,40.13,16200.0
2006-03-06 12:20:00,40.13,40.2,40.13,40.16,15600.0,40.13,40.2,40.13,40.16,15600.0
2006-03-06 12:25:00,40.16,40.18,40.14,40.18,13400.0,40.16,40.18,40.14,40.18,13400.0
2006-03-06 12:30:00,40.18,40.19,40.17,40.18,10400.0,40.18,40.19,40.17,40.18,10400.0
2006-03-06 12:35:00,40.19,40.22,40.16,40.19,11600.0,40.19,40.22,40.16,40.19,11600.0
2006-03-06 12:40:00,40.19,40.19,40.12,40.16,20200.0,40.19,40.19,40.12,40.16,20200.0
2006-03-06 12:45:00,40.15,40.16,40.15,40.15,7500.0,40.15,40.16,40.15,40.15,7500.0
2006-03-06 12:50:00,40.15,40.22,40.14,40.16,36100.0,40.15,40.22,40.14,40.16,36100.0
2006-03-06 12:55:00,40.19,40.19,40.03,40.05,10800.0,40.19,40.19,40.03,40.05,10800.0
2006-03-06 13:00:00,40.06,40.14,40.04,40.06,7200.0,40.06,40.14,40.04,40.06,7200.0
2006-03-06 13:05:00,40.07,40.08,40.06,40.06,29000.0,40.07,40.08,40.06,40.06,29000.0
2006-03-06 13:10:00,40.06,40.07,40.06,40.06,8500.0,40.06,40.07,40.06,40.06,8500.0
2006-03-06 13:15:00,40.06,40.09,40.06,40.07,13300.0,40.06,40.09,40.06,40.07,13300.0
2006-03-06 13:20:00,40.07,40.08,40.0,40.01,23800.0,40.07,40.08,40.0,40.01,23800.0
2006-03-06 13:25:00,40.03,40.05,39.96,40.0,33500.0,40.03,40.05,39.96,40.0,33500.0
2006-03-06 13:30:00,39.97,40.0,39.71,39.83,60700.0,39.97,40.0,39.71,39.83,60700.0
2006-03-06 13:35:00,39.81,39.84,39.6,39.62,75200.0,39.81,39.84,39.6,39.62,75200.0
2006-03-06 13:40:00,39.63,39.69,39.55,39.55,58700.0,39.63,39.69,39.55,39.55,58700.0
2006-03-06 13:45:00,39.55,39.66,39.55,39.6,49500.0,39.55,39.66,39.55,39.6,49500.0
2006-03-06 13:50:00,39.59,39.62,39.55,39.57,39900.0,39.59,39.62,39.55,39.57,39900.0
2006-03-06 13:55:00,39.56,39.75,39.55,39.67,27500.0,39.56,39.75,39.55,39.67,27500.0
2006-03-06 14:00:00,39.64,39.65,39.5,39.51,38600.0,39.64,39.65,39.5,39.51,38600.0
2006-03-06 14:05:00,39.5,39.51,39.21,39.3,79900.0,39.5,39.51,39.21,39.3,79900.0
2006-03-06 14:10:00,39.34,39.35,39.24,39.26,50000.0,39.34,39.35,39.24,39.26,50000.0
2006-03-06 14:15:00,39.28,39.28,39.2,39.22,40800.0,39.28,39.28,39.2,39.22,40800.0
2006-03-06 14:20:00,39.22,39.25,39.15,39.25,34400.0,39.22,39.25,39.15,39.25,34400.0
2006-03-06 14:25:00,39.23,39.32,39.2,39.22,21100.0,39.23,39.32,39.2,39.22,21100.0
2006-03-06 14:30:00,39.2,39.41,39.2,39.41,35000.0,39.2,39.41,39.2,39.41,35000.0
2006-03-06 14:35:00,39.4,39.57,39.4,39.54,54700.0,39.4,39.57,39.4,39.54,54700.0
2006-03-06 14:40:00,39.54,39.54,39.33,39.36,27400.0,39.54,39.54,39.33,39.36,27400.0
2006-03-06 14:45:00,39.35,39.39,39.28,39.37,21000.0,39.35,39.39,39.28,39.37,21000.0
2006-03-06 14:50:00,39.4,39.5,39.38,39.42,19100.0,39.4,39.5,39.38,39.42,19100.0
2006-03-06 14:55:00,39.41,39.46,39.4,39.43,24100.0,39.41,39.46,39.4,39.43,24100.0
2006-03-06 15:00:00,39.41,39.42,39.26,39.29,20900.0,39.41,39.42,39.26,39.29,20900.0
2006-03-06 15:05:00,39.31,39.52,39.21,39.5,50000.0,39.31,39.52,39.21,39.5,50000.0
2006-03-06 15:10:00,39.49,39.5,39.38,39.48,19700.0,39.49,39.5,39.38,39.48,19700.0
2006-03-06 15:15:00,39.48,39.6,39.45,39.59,44600.0,39.48,39.6,39.45,39.59,44600.0
2006-03-06 15:20:00,39.58,39.59,39.42,39.5,53400.0,39.58,39.59,39.42,39.5,53400.0
2006-03-06 15:25:00,39.51,39.56,39.47,39.5,35600.0,39.51,39.56,39.47,39.5,35600.0
2006-03-06 15:30:00,39.5,39.62,39.5,39.58,32000.0,39.5,39.62,39.5,39.58,32000.0
2006-03-06 15:35:00,39.57,39.58,39.35,39.45,53100.0,39.57,39.58,39.35,39.45,53100.0
2006-03-06 15:40:00,39.46,39.53,39.33,39.5,44200.0,39.46,39.53,39.33,39.5,44200.0
2006-03-06 15:45:00,39.5,39.57,39.37,39.45,49800.0,39.5,39.57,39.37,39.45,49800.0
2006-03-06 15:50:00,39.44,39.53,39.35,39.36,44800.0,39.44,39.53,39.35,39.36,44800.0
2006-03-06 15:55:00,39.35,39.43,39.34,39.36,73500.0,39.35,39.43,39.34,39.36,73500.0
2006-03-07 09:30:00,39.31,39.89,39.05,39.79,77900.0,39.31,39.89,39.05,39.79,77900.0
2006-03-07 09:35:00,39.76,39.94,39.35,39.41,45300.0,39.76,39.94,39.35,39.41,45300.0
2006-03-07 09:40:00,39.35,39.6,39.34,39.59,30900.0,39.35,39.6,39.34,39.59,30900.0
2006-03-07 09:45:00,39.61,39.77,39.52,39.7,72800.0,39.61,39.77,39.52,39.7,72800.0
2006-03-07 09:50:00,39.74,39.95,39.6,39.85,65800.0,39.74,39.95,39.6,39.85,65800.0
2006-03-07 09:55:00,39.85,39.95,39.85,39.9,33200.0,39.85,39.95,39.85,39.9,33200.0
2006-03-07 10:00:00,39.9,39.93,39.79,39.89,38800.0,39.9,39.93,39.79,39.89,38800.0
2006-03-07 10:05:00,39.88,39.99,39.87,39.95,77300.0,39.88,39.99,39.87,39.95,77300.0
2006-03-07 10:10:00,39.93,39.99,39.91,39.93,22800.0,39.93,39.99,39.91,39.93,22800.0
2006-03-07 10:15:00,39.95,39.99,39.88,39.9,23600.0,39.95,39.99,39.88,39.9,23600.0
2006-03-07 10:20:00,39.93,39.93,39.85,39.87,23600.0,39.93,39.93,39.85,39.87,23600.0
2006-03-07 10:25:00,39.87,39.91,39.85,39.85,18000.0,39.87,39.91,39.85,39.85,18000.0
2006-03-07 10:30:00,39.86,39.86,39.83,39.83,34700.0,39.86,39.86,39.83,39.83,34700.0
2006-03-07 10:35:00,39.84,39.97,39.81,39.92,34000.0,39.84,39.97,39.81,39.92,34000.0
2006-03-07 10:40:00,39.91,39.92,39.85,39.86,19800.0,39.91,39.92,39.85,39.86,19800.0
2006-03-07 10:45:00,39.87,39.89,39.85,39.85,10000.0,39.87,39.89,39.85,39.85,10000.0
2006-03-07 10:50:00,39.86,39.86,39.83,39.85,15000.0,39.86,39.86,39.83,39.85,15000.0
2006-03-07 10:55:00,39.86,39.96,39.84,39.85,34200.0,39.86,39.96,39.84,39.85,34200.0
2006-03-07 11:00:00,39.85,39.91,39.82,39.88,25900.0,39.85,39.91,39.82,39.88,25900.0
2006-03-07 11:05:00,39.87,39.91,39.85,39.91,11800.0,39.87,39.91,39.85,39.91,11800.0
2006-03-07 11:10:00,39.88,39.9,39.85,39.87,19700.0,39.88,39.9,39.85,39.87,19700.0
2006-03-07 11:15:00,39.86,39.9,39.85,39.88,13500.0,39.86,39.9,39.85,39.88,13500.0
2006-03-07 11:20:00,39.89,39.9,39.81,39.81,19000.0,39.89,39.9,39.81,39.81,19000.0
2006-03-07 11:25:00,39.82,39.9,39.75,39.8,10000.0,39.82,39.9,39.75,39.8,10000.0
2006-03-07 11:30:00,39.79,39.82,39.75,39.79,21900.0,39.79,39.82,39.75,39.79,21900.0
2006-03-07 11:35:00,39.78,39.82,39.68,39.68,30400.0,39.78,39.82,39.68,39.68,30400.0
2006-03-07 11:40:00,39.7,39.76,39.57,39.67,50200.0,39.7,39.76,39.57,39.67,50200.0
2006-03-07 11:45:00,39.69,39.74,39.57,39.74,37900.0,39.69,39.74,39.57,39.74,37900.0
2006-03-07 11:50:00,39.73,39.75,39.66,39.73,12400.0,39.73,39.75,39.66,39.73,12400.0
2006-03-07 11:55:00,39.72,39.72,39.65,39.72,8400.0,39.72,39.72,39.65,39.72,8400.0
2006-03-07 12:00:00,39.72,39.75,39.63,39.63,27000.0,39.72,39.75,39.63,39.63,27000.0
2006-03-07 12:05:00,39.62,39.63,39.6,39.6,11800.0,39.62,39.63,39.6,39.6,11800.0
2006-03-07 12:10:00,39.6,39.65,39.6,39.63,23000.0,39.6,39.65,39.6,39.63,23000.0
2006-03-07 12:15:00,39.63,39.73,39.58,39.62,24200.0,39.63,39.73,39.58,39.62,24200.0
2006-03-07 12:20:00,39.6,39.71,39.57,39.67,14300.0,39.6,39.71,39.57,39.67,14300.0
2006-03-07 12:25:00,39.67,39.71,39.66,39.71,15300.0,39.67,39.71,39.66,39.71,15300.0
2006-03-07 12:30:00,39.7,39.71,39.7,39.7,23500.0,39.7,39.71,39.7,39.7,23500.0
2006-03-07 12:35:00,39.7,39.82,39.7,39.73,23900.0,39.7,39.82,39.7,39.73,23900.0
2006-03-07 12:40:00,39.73,39.78,39.69,39.78,19300.0,39.73,39.78,39.69,39.78,19300.0
2006-03-07 12:45:00,39.75,39.76,39.74,39.75,12600.0,39.75,39.76,39.74,39.75,12600.0
2006-03-07 12:50:00,39.75,39.83,39.73,39.83,20500.0,39.75,39.83,39.73,39.83,20500.0
2006-03-07 12:55:00,39.83,39.83,39.7,39.77,19800.0,39.83,39.83,39.7,39.77,19800.0
2006-03-07 13:00:00,39.78,39.8,39.74,39.78,12300.0,39.78,39.8,39.74,39.78,12300.0
2006-03-07 13:05:00,39.79,39.83,39.76,39.79,26800.0,39.79,39.83,39.76,39.79,26800.0
2006-03-07 13:10:00,39.8,39.81,39.73,39.73,23900.0,39.8,39.81,39.73,39.73,23900.0
2006-03-07 13:15:00,39.74,39.86,39.72,39.82,41400.0,39.74,39.86,39.72,39.82,41400.0
2006-03-07 13:20:00,39.84,39.88,39.7,39.72,34900.0,39.84,39.88,39.7,39.72,34900.0
2006-03-07 13:25:00,39.72,39.72,39.69,39.7,26800.0,39.72,39.72,39.69,39.7,26800.0
2006-03-07 13:30:00,39.69,39.71,39.67,39.67,13900.0,39.69,39.71,39.67,39.67,13900.0
2006-03-07 13:35:00,39.67,39.67,39.62,39.65,30500.0,39.67,39.67,39.62,39.65,30500.0
2006-03-07 13:40:00,39.63,39.65,39.51,39.53,17200.0,39.63,39.65,39.51,39.53,17200.0
2006-03-07 13:45:00,39.53,39.61,39.44,39.47,102900.0,39.53,39.61,39.44,39.47,102900.0
2006-03-07 13:50:00,39.44,39.5,39.22,39.39,72100.0,39.44,39.5,39.22,39.39,72100.0
2006-03-07 13:55:00,39.37,39.37,39.2,39.25,25600.0,39.37,39.37,39.2,39.25,25600.0
2006-03-07 14:00:00,39.24,39.25,39.07,39.24,42800.0,39.24,39.25,39.07,39.24,42800.0
2006-03-07 14:05:00,39.24,39.32,39.24,39.3,21000.0,39.24,39.32,39.24,39.3,21000.0
2006-03-07 14:10:00,39.3,39.36,39.29,39.33,29000.0,39.3,39.36,39.29,39.33,29000.0
2006-03-07 14:15:00,39.3,39.52,39.28,39.48,80300.0,39.3,39.52,39.28,39.48,80300.0
2006-03-07 14:20:00,39.5,39.59,39.49,39.53,19900.0,39.5,39.59,39.49,39.53,19900.0
2006-03-07 14:25:00,39.52,39.7,39.42,39.42,29000.0,39.52,39.7,39.42,39.42,29000.0
2006-03-07 14:30:00,39.41,39.45,39.35,39.37,10700.0,39.41,39.45,39.35,39.37,10700.0
2006-03-07 14:35:00,39.37,39.38,39.22,39.31,36000.0,39.37,39.38,39.22,39.31,36000.0
2006-03-07 14:40:00,39.3,39.33,39.17,39.27,16100.0,39.3,39.33,39.17,39.27,16100.0
2006-03-07 14:45:00,39.28,39.3,39.15,39.2,25000.0,39.28,39.3,39.15,39.2,25000.0
2006-03-07 14:50:00,39.2,39.34,39.19,39.31,20600.0,39.2,39.34,39.19,39.31,20600.0
2006-03-07 14:55:00,39.33,39.4,39.27,39.35,23800.0,39.33,39.4,39.27,39.35,23800.0
2006-03-07 15:00:00,39.33,39.38,39.22,39.32,22000.0,39.33,39.38,39.22,39.32,22000.0
2006-03-07 15:05:00,39.33,39.39,39.21,39.24,15700.0,39.33,39.39,39.21,39.24,15700.0
2006-03-07 15:10:00,39.25,39.36,39.21,39.36,19100.0,39.25,39.36,39.21,39.36,19100.0
2006-03-07 15:15:00,39.34,39.34,39.25,39.26,10300.0,39.34,39.34,39.25,39.26,10300.0
2006-03-07 15:20:00,39.26,39.32,39.25,39.32,11800.0,39.26,39.32,39.25,39.32,11800.0
2006-03-07 15:25:00,39.31,39.31,39.2,39.2,81900.0,39.31,39.31,39.2,39.2,81900.0
2006-03-07 15:30:00,39.2,39.27,39.12,39.19,73000.0,39.2,39.27,39.12,39.19,73000.0
2006-03-07 15:35:00,39.16,39.28,39.12,39.26,23100.0,39.16,39.28,39.12,39.26,23100.0
2006-03-07 15:40:00,39.25,39.33,39.16,39.3,34700.0,39.25,39.33,39.16,39.3,34700.0
2006-03-07 15:45:00,39.29,39.32,39.24,39.27,18400.0,39.29,39.32,39.24,39.27,18400.0
2006-03-07 15:50:00,39.26,39.41,39.26,39.32,38800.0,39.26,39.41,39.26,39.32,38800.0
2006-03-07 15:55:00,39.33,39.35,39.2,39.23,29500.0,39.33,39.35,39.2,39.23,29500.0
2006-03-08 09:30:00,38.91,39.24,38.88,39.05,159700.0,38.91,39.24,38.88,39.05,159700.0
2006-03-08 09:35:00,39.0,39.12,38.92,39.12,27500.0,39.0,39.12,38.92,39.12,27500.0
2006-03-08 09:40:00,39.15,39.15,38.92,39.0,42500.0,39.15,39.15,38.92,39.0,42500.0
2006-03-08 09:45:00,39.01,39.15,38.92,39.06,56600.0,39.01,39.15,38.92,39.06,56600.0
2006-03-08 09:50:00,39.08,39.28,39.06,39.1,21800.0,39.08,39.28,39.06,39.1,21800.0
2006-03-08 09:55:00,39.12,39.17,39.03,39.07,19900.0,39.12,39.17,39.03,39.07,19900.0
2006-03-08 10:00:00,39.05,39.1,38.93,39.06,30500.0,39.05,39.1,38.93,39.06,30500.0
2006-03-08 10:05:00,39.07,39.07,38.91,38.91,56600.0,39.07,39.07,38.91,38.91,56600.0
2006-03-08 10:10:00,38.9,38.93,38.5,38.58,49800.0,38.9,38.93,38.5,38.58,49800.0
2006-03-08 10:15:00,38.58,38.65,38.52,38.63,49700.0,38.58,38.65,38.52,38.63,49700.0
2006-03-08 10:20:00,38.64,38.69,38.64,38.65,69300.0,38.64,38.69,38.64,38.65,69300.0
2006-03-08 10:25:00,38.66,38.7,38.43,38.49,34900.0,38.66,38.7,38.43,38.49,34900.0
2006-03-08 10:30:00,38.58,38.67,38.53,38.61,44800.0,38.58,38.67,38.53,38.61,44800.0
2006-03-08 10:35:00,38.61,38.64,38.56,38.59,17100.0,38.61,38.64,38.56,38.59,17100.0
2006-03-08 10:40:00,38.61,38.64,38.52,38.52,37800.0,38.61,38.64,38.52,38.52,37800.0
2006-03-08 10:45:00,38.51,38.51,38.36,38.36,47100.0,38.51,38.51,38.36,38.36,47100.0
2006-03-08 10:50:00,38.36,38.44,38.33,38.41,37600.0,38.36,38.44,38.33,38.41,37600.0
2006-03-08 10:55:00,38.39,38.49,38.28,38.36,29400.0,38.39,38.49,38.28,38.36,29400.0
2006-03-08 11:00:00,38.4,38.45,38.29,38.35,39900.0,38.4,38.45,38.29,38.35,39900.0
2006-03-08 11:05:00,38.34,38.39,38.25,38.26,23400.0,38.34,38.39,38.25,38.26,23400.0
2006-03-08 11:10:00,38.27,38.4,38.23,38.31,39800.0,38.27,38.4,38.23,38.31,39800.0
2006-03-08 11:15:00,38.31,38.33,38.21,38.25,46800.0,38.31,38.33,38.21,38.25,46800.0
2006-03-08 11:20:00,38.25,38.26,38.11,38.14,53200.0,38.25,38.26,38.11,38.14,53200.0
2006-03-08 11:25:00,38.12,38.2,38.11,38.2,35200.0,38.12,38.2,38.11,38.2,35200.0
2006-03-08 11:30:00,38.19,38.2,38.15,38.15,53500.0,38.19,38.2,38.15,38.15,53500.0
2006-03-08 11:35:00,38.16,38.16,38.08,38.09,102800.0,38.16,38.16,38.08,38.09,102800.0
2006-03-08 11:40:00,38.08,38.1,37.9,37.95,75000.0,38.08,38.1,37.9,37.95,75000.0
2006-03-08 11:45:00,37.94,38.01,37.87,37.89,48500.0,37.94,38.01,37.87,37.89,48500.0
2006-03-08 11:50:00,37.89,38.08,37.75,38.02,57200.0,37.89,38.08,37.75,38.02,57200.0
2006-03-08 11:55:00,38.02,38.02,37.87,37.89,15000.0,38.02,38.02,37.87,37.89,15000.0
2006-03-08 12:00:00,37.88,38.0,37.88,37.99,29400.0,37.88,38.0,37.88,37.99,29400.0
2006-03-08 12:05:00,38.0,38.09,38.0,38.09,21300.0,38.0,38.09,38.0,38.09,21300.0
2006-03-08 12:10:00,38.07,38.09,37.89,37.97,171000.0,38.07,38.09,37.89,37.97,171000.0
2006-03-08 12:15:00,37.96,37.98,37.85,37.98,17300.0,37.96,37.98,37.85,37.98,17300.0
2006-03-08 12:20:00,37.99,38.0,37.97,38.0,32600.0,37.99,38.0,37.97,38.0,32600.0
2006-03-08 12:25:00,38.0,38.05,37.96,38.05,16300.0,38.0,38.05,37.96,38.05,16300.0
2006-03-08 12:30:00,38.03,38.08,37.96,38.01,28200.0,38.03,38.08,37.96,38.01,28200.0
2006-03-08 12:35:00,38.01,38.08,38.01,38.06,38700.0,38.01,38.08,38.01,38.06,38700.0
2006-03-08 12:40:00,38.06,38.08,38.05,38.08,15500.0,38.06,38.08,38.05,38.08,15500.0
2006-03-08 12:45:00,38.07,38.15,38.06,38.11,34300.0,38.07,38.15,38.06,38.11,34300.0
2006-03-08 12:50:00,38.11,38.18,38.09,38.18,32800.0,38.11,38.18,38.09,38.18,32800.0
2006-03-08 12:55:00,38.18,38.18,38.12,38.14,23600.0,38.18,38.18,38.12,38.14,23600.0
2006-03-08 13:00:00,38.13,38.18,38.11,38.18,13300.0,38.13,38.18,38.11,38.18,13300.0
2006-03-08 13:05:00,38.18,38.18,38.08,38.11,17600.0,38.18,38.18,38.08,38.11,17600.0
2006-03-08 13:10:00,38.13,38.18,38.12,38.14,12800.0,38.13,38.18,38.12,38.14,12800.0
2006-03-08 13:15:00,38.15,38.15,38.05,38.1,23700.0,38.15,38.15,38.05,38.1,23700.0
2006-03-08 13:20:00,38.09,38.1,38.06,38.09,8700.0,38.09,38.1,38.06,38.09,8700.0
2006-03-08 13:25:00,38.09,38.14,38.06,38.13,17200.0,38.09,38.14,38.06,38.13,17200.0
2006-03-08 13:30:00,38.11,38.15,38.1,38.1,19300.0,38.11,38.15,38.1,38.1,19300.0
2006-03-08 13:35:00,38.11,38.11,38.04,38.05,31300.0,38.11,38.11,38.04,38.05,31300.0
2006-03-08 13:40:00,38.05,38.07,38.03,38.07,55800.0,38.05,38.07,38.03,38.07,55800.0
2006-03-08 13:45:00,38.07,38.09,38.05,38.05,88700.0,38.07,38.09,38.05,38.05,88700.0
2006-03-08 13:50:00,38.05,38.06,38.03,38.06,23000.0,38.05,38.06,38.03,38.06,23000.0
2006-03-08 13:55:00,38.06,38.1,38.05,38.07,13800.0,38.06,38.1,38.05,38.07,13800.0
2006-03-08 14:00:00,38.07,38.08,38.05,38.08,18400.0,38.07,38.08,38.05,38.08,18400.0
2006-03-08 14:05:00,38.08,38.12,38.07,38.11,19900.0,38.08,38.12,38.07,38.11,19900.0
2006-03-08 14:10:00,38.12,38.16,38.11,38.11,36800.0,38.12,38.16,38.11,38.11,36800.0
2006-03-08 14:15:00,38.11,38.17,38.11,38.13,25500.0,38.11,38.17,38.11,38.13,25500.0
2006-03-08 14:20:00,38.14,38.23,38.12,38.21,76400.0,38.14,38.23,38.12,38.21,76400.0
2006-03-08 14:25:00,38.22,38.25,38.17,38.19,34200.0,38.22,38.25,38.17,38.19,34200.0
2006-03-08 14:30:00,38.23,38.39,38.2,38.37,58000.0,38.23,38.39,38.2,38.37,58000.0
2006-03-08 14:35:00,38.38,38.73,38.35,38.64,87600.0,38.38,38.73,38.35,38.64,87600.0
2006-03-08 14:40:00,38.64,38.73,38.57,38.72,63800.0,38.64,38.73,38.57,38.72,63800.0
2006-03-08 14:45:00,38.72,38.91,38.71,38.84,64700.0,38.72,38.91,38.71,38.84,64700.0
2006-03-08 14:50:00,38.84,38.99,38.83,38.86,45300.0,38.84,38.99,38.83,38.86,45300.0
2006-03-08 14:55:00,38.88,38.9,38.65,38.65,36200.0,38.88,38.9,38.65,38.65,36200.0
2006-03-08 15:00:00,38.66,38.75,38.55,38.66,34900.0,38.66,38.75,38.55,38.66,34900.0
2006-03-08 15:05:00,38.66,38.66,38.5,38.55,34200.0,38.66,38.66,38.5,38.55,34200.0
2006-03-08 15:10:00,38.55,38.58,38.45,38.48,34900.0,38.55,38.58,38.45,38.48,34900.0
2006-03-08 15:15:00,38.52,38.63,38.48,38.62,48200.0,38.52,38.63,38.48,38.62,48200.0
2006-03-08 15:20:00,38.63,38.77,38.61,38.73,20400.0,38.63,38.77,38.61,38.73,20400.0
2006-03-08 15:25:00,38.72,38.74,38.62,38.68,23800.0,38.72,38.74,38.62,38.68,23800.0
2006-03-08 15:30:00,38.68,38.75,38.61,38.61,27900.0,38.68,38.75,38.61,38.61,27900.0
2006-03-08 15:35:00,38.6,38.65,38.5,38.54,35600.0,38.6,38.65,38.5,38.54,35600.0
2006-03-08 15:40:00,38.54,38.62,38.52,38.52,23900.0,38.54,38.62,38.52,38.52,23900.0
2006-03-08 15:45:00,38.52,38.69,38.46,38.46,56100.0,38.52,38.69,38.46,38.46,56100.0
2006-03-08 15:50:00,38.46,38.63,38.46,38.57,54300.0,38.46,38.63,38.46,38.57,54300.0
2006-03-08 15:55:00,38.57,38.62,38.5,38.58,121100.0,38.57,38.62,38.5,38.58,121100.0
2006-03-09 09:30:00,38.58,38.83,38.22,38.43,44100.0,38.58,38.83,38.22,38.43,44100.0
2006-03-09 09:35:00,38.42,38.68,38.35,38.48,24300.0,38.42,38.68,38.35,38.48,24300.0
2006-03-09 09:40:00,38.48,38.59,38.44,38.46,22600.0,38.48,38.59,38.44,38.46,22600.0
2006-03-09 09:45:00,38.47,38.89,38.46,38.88,56700.0,38.47,38.89,38.46,38.88,56700.0
2006-03-09 09:50:00,38.89,38.89,38.74,38.74,14900.0,38.89,38.89,38.74,38.74,14900.0
2006-03-09 09:55:00,38.75,38.75,38.6,38.71,28600.0,38.75,38.75,38.6,38.71,28600.0
2006-03-09 10:00:00,38.71,38.71,38.45,38.46,28900.0,38.71,38.71,38.45,38.46,28900.0
2006-03-09 10:05:00,38.49,38.56,38.46,38.52,27900.0,38.49,38.56,38.46,38.52,27900.0
2006-03-09 10:10:00,38.55,38.62,38.35,38.47,26400.0,38.55,38.62,38.35,38.47,26400.0
2006-03-09 10:15:00,38.47,38.7,38.35,38.69,42000.0,38.47,38.7,38.35,38.69,42000.0
2006-03-09 10:20:00,38.69,38.75,38.46,38.5,15100.0,38.69,38.75,38.46,38.5,15100.0
2006-03-09 10:25:00,38.5,38.7,38.38,38.4,41200.0,38.5,38.7,38.38,38.4,41200.0
2006-03-09 10:30:00,38.44,38.53,38.4,38.43,20200.0,38.44,38.53,38.4,38.43,20200.0
2006-03-09 10:35:00,38.46,38.55,38.35,38.38,62100.0,38.46,38.55,38.35,38.38,62100.0
2006-03-09 10:40:00,38.37,38.38,38.3,38.3,87500.0,38.37,38.38,38.3,38.3,87500.0
2006-03-09 10:45:00,38.32,38.32,38.14,38.24,47500.0,38.32,38.32,38.14,38.24,47500.0
2006-03-09 10:50:00,38.24,38.27,38.22,38.24,30700.0,38.24,38.27,38.22,38.24,30700.0
2006-03-09 10:55:00,38.23,38.26,38.2,38.2,34300.0,38.23,38.26,38.2,38.2,34300.0
2006-03-09 11:00:00,38.22,38.22,38.1,38.12,26500.0,38.22,38.22,38.1,38.12,26500.0
2006-03-09 11:05:00,38.12,38.34,38.11,38.32,46500.0,38.12,38.34,38.11,38.32,46500.0
2006-03-09 11:10:00,38.34,38.46,38.34,38.46,7000.0,38.34,38.46,38.34,38.46,7000.0
2006-03-09 11:15:00,38.47,38.49,38.31,38.36,35100.0,38.47,38.49,38.31,38.36,35100.0
2006-03-09 11:20:00,38.37,38.41,38.35,38.35,13400.0,38.37,38.41,38.35,38.35,13400.0
2006-03-09 11:25:00,38.35,38.45,38.35,38.45,15400.0,38.35,38.45,38.35,38.45,15400.0
2006-03-09 11:30:00,38.45,38.5,38.43,38.43,16200.0,38.45,38.5,38.43,38.43,16200.0
2006-03-09 11:35:00,38.41,38.43,38.35,38.36,14800.0,38.41,38.43,38.35,38.36,14800.0
2006-03-09 11:40:00,38.35,38.47,38.35,38.45,23200.0,38.35,38.47,38.35,38.45,23200.0
2006-03-09 11:45:00,38.44,38.45,38.37,38.37,13900.0,38.44,38.45,38.37,38.37,13900.0
2006-03-09 11:50:00,38.36,38.4,38.33,38.35,12800.0,38.36,38.4,38.33,38.35,12800.0
2006-03-09 11:55:00,38.38,38.44,38.36,38.44,10700.0,38.38,38.44,38.36,38.44,10700.0
2006-03-09 12:00:00,38.45,38.46,38.35,38.35,17100.0,38.45,38.46,38.35,38.35,17100.0
2006-03-09 12:05:00,38.35,38.36,38.26,38.32,24800.0,38.35,38.36,38.26,38.32,24800.0
2006-03-09 12:10:00,38.35,38.35,38.29,38.31,10000.0,38.35,38.35,38.29,38.31,10000.0
2006-03-09 12:15:00,38.31,38.32,38.24,38.24,9500.0,38.31,38.32,38.24,38.24,9500.0
2006-03-09 12:20:00,38.24,38.25,38.15,38.17,23100.0,38.24,38.25,38.15,38.17,23100.0
2006-03-09 12:25:00,38.18,38.18,38.16,38.17,18400.0,38.18,38.18,38.16,38.17,18400.0
2006-03-09 12:30:00,38.17,38.18,38.12,38.13,24800.0,38.17,38.18,38.12,38.13,24800.0
2006-03-09 12:35:00,38.14,38.18,38.09,38.18,36800.0,38.14,38.18,38.09,38.18,36800.0
2006-03-09 12:40:00,38.12,38.33,38.12,38.31,61300.0,38.12,38.33,38.12,38.31,61300.0
2006-03-09 12:45:00,38.32,38.41,38.3,38.35,46100.0,38.32,38.41,38.3,38.35,46100.0
2006-03-09 12:50:00,38.35,38.37,38.26,38.29,10500.0,38.35,38.37,38.26,38.29,10500.0
2006-03-09 12:55:00,38.3,38.34,38.3,38.32,13200.0,38.3,38.34,38.3,38.32,13200.0
2006-03-09 13:00:00,38.33,38.33,38.26,38.26,7500.0,38.33,38.33,38.26,38.26,7500.0
2006-03-09 13:05:00,38.27,38.3,38.25,38.25,12800.0,38.27,38.3,38.25,38.25,12800.0
2006-03-09 13:10:00,38.25,38.26,38.2,38.2,30700.0,38.25,38.26,38.2,38.2,30700.0
2006-03-09 13:15:00,38.21,38.24,38.17,38.18,23100.0,38.21,38.24,38.17,38.18,23100.0
2006-03-09 13:20:00,38.2,38.2,38.15,38.19,18700.0,38.2,38.2,38.15,38.19,18700.0
2006-03-09 13:25:00,38.18,38.23,38.17,38.19,24000.0,38.18,38.23,38.17,38.19,24000.0
2006-03-09 13:30:00,38.19,38.22,38.17,38.21,10500.0,38.19,38.22,38.17,38.21,10500.0
2006-03-09 13:35:00,38.21,38.22,38.18,38.19,11500.0,38.21,38.22,38.18,38.19,11500.0
2006-03-09 13:40:00,38.2,38.25,38.2,38.24,19300.0,38.2,38.25,38.2,38.24,19300.0
2006-03-09 13:45:00,38.24,38.24,38.19,38.19,16000.0,38.24,38.24,38.19,38.19,16000.0
2006-03-09 13:50:00,38.19,38.21,38.16,38.18,23700.0,38.19,38.21,38.16,38.18,23700.0
2006-03-09 13:55:00,38.19,38.2,38.14,38.16,44700.0,38.19,38.2,38.14,38.16,44700.0
2006-03-09 14:00:00,38.16,38.34,38.16,38.32,62200.0,38.16,38.34,38.16,38.32,62200.0
2006-03-09 14:05:00,38.33,38.33,38.26,38.28,38500.0,38.33,38.33,38.26,38.28,38500.0
2006-03-09 14:10:00,38.27,38.34,38.25,38.32,30100.0,38.27,38.34,38.25,38.32,30100.0
2006-03-09 14:15:00,38.33,38.34,38.28,38.29,9500.0,38.33,38.34,38.28,38.29,9500.0
2006-03-09 14:20:00,38.3,38.35,38.27,38.35,8100.0,38.3,38.35,38.27,38.35,8100.0
2006-03-09 14:25:00,38.35,38.41,38.35,38.4,17600.0,38.35,38.41,38.35,38.4,17600.0
2006-03-09 14:30:00,38.4,38.42,38.36,38.39,8100.0,38.4,38.42,38.36,38.39,8100.0
2006-03-09 14:35:00,38.38,38.39,38.34,38.35,12900.0,38.38,38.39,38.34,38.35,12900.0
2006-03-09 14:40:00,38.34,38.35,38.25,38.25,14100.0,38.34,38.35,38.25,38.25,14100.0
2006-03-09 14:45:00,38.25,38.3,38.25,38.26,14300.0,38.25,38.3,38.25,38.26,14300.0
2006-03-09 14:50:00,38.26,38.3,38.25,38.28,15100.0,38.26,38.3,38.25,38.28,15100.0
2006-03-09 14:55:00,38.29,38.29,38.26,38.27,6100.0,38.29,38.29,38.26,38.27,6100.0
2006-03-09 15:00:00,38.27,38.27,38.18,38.18,37200.0,38.27,38.27,38.18,38.18,37200.0
2006-03-09 15:05:00,38.18,38.21,38.15,38.19,19800.0,38.18,38.21,38.15,38.19,19800.0
2006-03-09 15:10:00,38.2,38.2,38.1,38.12,32900.0,38.2,38.2,38.1,38.12,32900.0
2006-03-09 15:15:00,38.12,38.12,38.05,38.07,28300.0,38.12,38.12,38.05,38.07,28300.0
2006-03-09 15:20:00,38.07,38.16,38.06,38.13,34900.0,38.07,38.16,38.06,38.13,34900.0
2006-03-09 15:25:00,38.12,38.15,38.03,38.03,25100.0,38.12,38.15,38.03,38.03,25100.0
2006-03-09 15:30:00,38.03,38.04,38.01,38.03,19400.0,38.03,38.04,38.01,38.03,19400.0
2006-03-09 15:35:00,38.03,38.1,38.01,38.1,22500.0,38.03,38.1,38.01,38.1,22500.0
2006-03-09 15:40:00,38.1,38.1,37.88,37.98,41200.0,38.1,38.1,37.88,37.98,41200.0
2006-03-09 15:45:00,37.99,38.06,37.94,37.99,29000.0,37.99,38.06,37.94,37.99,29000.0
2006-03-09 15:50:00,37.99,38.1,37.93,38.04,36200.0,37.99,38.1,37.93,38.04,36200.0
2006-03-09 15:55:00,38.04,38.05,37.96,37.99,28200.0,38.04,38.05,37.96,37.99,28200.0
2006-03-10 09:30:00,37.83,37.89,37.32,37.56,58400.0,37.83,37.89,37.32,37.56,58400.0
2006-03-10 09:35:00,37.55,37.56,37.45,37.55,18100.0,37.55,37.56,37.45,37.55,18100.0
2006-03-10 09:40:00,37.55,37.56,37.25,37.35,28900.0,37.55,37.56,37.25,37.35,28900.0
2006-03-10 09:45:00,37.33,37.52,37.25,37.5,21500.0,37.33,37.52,37.25,37.5,21500.0
2006-03-10 09:50:00,37.5,37.55,37.5,37.51,32600.0,37.5,37.55,37.5,37.51,32600.0
2006-03-10 09:55:00,37.52,37.52,37.38,37.45,29800.0,37.52,37.52,37.38,37.45,29800.0
2006-03-10 10:00:00,37.45,37.55,37.36,37.42,52200.0,37.45,37.55,37.36,37.42,52200.0
2006-03-10 10:05:00,37.43,37.52,37.4,37.51,42100.0,37.43,37.52,37.4,37.51,42100.0
2006-03-10 10:10:00,37.51,37.78,37.45,37.74,102100.0,37.51,37.78,37.45,37.74,102100.0
2006-03-10 10:15:00,37.73,37.99,37.68,37.85,48000.0,37.73,37.99,37.68,37.85,48000.0
2006-03-10 10:20:00,37.84,37.85,37.68,37.85,42900.0,37.84,37.85,37.68,37.85,42900.0
2006-03-10 10:25:00,37.86,37.86,37.75,37.79,25400.0,37.86,37.86,37.75,37.79,25400.0
2006-03-10 10:30:00,37.79,37.81,37.73,37.76,43000.0,37.79,37.81,37.73,37.76,43000.0
2006-03-10 10:35:00,37.74,37.85,37.71,37.85,59000.0,37.74,37.85,37.71,37.85,59000.0
2006-03-10 10:40:00,37.85,38.1,37.82,38.06,93200.0,37.85,38.1,37.82,38.06,93200.0
2006-03-10 10:45:00,38.08,38.11,37.98,38.01,61500.0,38.08,38.11,37.98,38.01,61500.0
2006-03-10 10:50:00,38.02,38.04,37.97,38.0,35700.0,38.02,38.04,37.97,38.0,35700.0
2006-03-10 10:55:00,38.0,38.13,37.98,38.09,34300.0,38.0,38.13,37.98,38.09,34300.0
2006-03-10 11:00:00,38.11,38.11,38.0,38.07,32600.0,38.11,38.11,38.0,38.07,32600.0
2006-03-10 11:05:00,38.04,38.05,37.93,37.95,48200.0,38.04,38.05,37.93,37.95,48200.0
2006-03-10 11:10:00,37.95,38.26,37.95,38.22,85900.0,37.95,38.26,37.95,38.22,85900.0
2006-03-10 11:15:00,38.24,38.29,38.12,38.14,56000.0,38.24,38.29,38.12,38.14,56000.0
2006-03-10 11:20:00,38.15,38.15,37.84,37.88,36200.0,38.15,38.15,37.84,37.88,36200.0
2006-03-10 11:25:00,37.86,38.02,37.85,38.01,31500.0,37.86,38.02,37.85,38.01,31500.0
2006-03-10 11:30:00,38.01,38.14,38.0,38.14,18600.0,38.01,38.14,38.0,38.14,18600.0
2006-03-10 11:35:00,38.14,38.17,38.05,38.15,36200.0,38.14,38.17,38.05,38.15,36200.0
2006-03-10 11:40:00,38.19,38.21,38.09,38.17,28000.0,38.19,38.21,38.09,38.17,28000.0
2006-03-10 11:45:00,38.19,38.2,38.14,38.15,20900.0,38.19,38.2,38.14,38.15,20900.0
2006-03-10 11:50:00,38.18,38.2,38.14,38.14,15200.0,38.18,38.2,38.14,38.14,15200.0
2006-03-10 11:55:00,38.15,38.22,38.14,38.2,23900.0,38.15,38.22,38.14,38.2,23900.0
2006-03-10 12:00:00,38.21,38.33,38.21,38.31,17700.0,38.21,38.33,38.21,38.31,17700.0
2006-03-10 12:05:00,38.31,38.31,38.2,38.23,12900.0,38.31,38.31,38.2,38.23,12900.0
2006-03-10 12:10:00,38.24,38.29,38.13,38.26,52400.0,38.24,38.29,38.13,38.26,52400.0
2006-03-10 12:15:00,38.25,38.43,38.17,38.43,42700.0,38.25,38.43,38.17,38.43,42700.0
2006-03-10 12:20:00,38.4,38.41,38.31,38.33,44000.0,38.4,38.41,38.31,38.33,44000.0
2006-03-10 12:25:00,38.34,38.34,38.18,38.21,16700.0,38.34,38.34,38.18,38.21,16700.0
2006-03-10 12:30:00,38.23,38.27,38.15,38.17,10300.0,38.23,38.27,38.15,38.17,10300.0
2006-03-10 12:35:00,38.18,38.27,38.17,38.26,9900.0,38.18,38.27,38.17,38.26,9900.0
2006-03-10 12:40:00,38.26,38.41,38.26,38.39,26100.0,38.26,38.41,38.26,38.39,26100.0
2006-03-10 12:45:00,38.42,38.49,38.3,38.32,18800.0,38.42,38.49,38.3,38.32,18800.0
2006-03-10 12:50:00,38.32,38.43,38.27,38.38,32700.0,38.32,38.43,38.27,38.38,32700.0
2006-03-10 12:55:00,38.41,38.41,38.3,38.3,29600.0,38.41,38.41,38.3,38.3,29600.0
2006-03-10 13:00:00,38.3,38.3,38.21,38.23,19400.0,38.3,38.3,38.21,38.23,19400.0
2006-03-10 13:05:00,38.23,38.24,38.18,38.2,9200.0,38.23,38.24,38.18,38.2,9200.0
2006-03-10 13:10:00,38.21,38.25,38.12,38.13,30800.0,38.21,38.25,38.12,38.13,30800.0
2006-03-10 13:15:00,38.14,38.15,38.08,38.08,10000.0,38.14,38.15,38.08,38.08,10000.0
2006-03-10 13:20:00,38.11,38.13,38.08,38.11,12500.0,38.11,38.13,38.08,38.11,12500.0
2006-03-10 13:25:00,38.12,38.22,38.1,38.16,12700.0,38.12,38.22,38.1,38.16,12700.0
2006-03-10 13:30:00,38.17,38.17,38.12,38.13,13200.0,38.17,38.17,38.12,38.13,13200.0
2006-03-10 13:35:00,38.13,38.21,38.12,38.19,18100.0,38.13,38.21,38.12,38.19,18100.0
2006-03-10 13:40:00,38.2,38.2,38.11,38.11,16800.0,38.2,38.2,38.11,38.11,16800.0
2006-03-10 13:45:00,38.11,38.14,38.01,38.12,13300.0,38.11,38.14,38.01,38.12,13300.0
2006-03-10 13:50:00,38.11,38.11,38.02,38.07,10000.0,38.11,38.11,38.02,38.07,10000.0
2006-03-10 13:55:00,38.06,38.07,38.02,38.02,10700.0,38.06,38.07,38.02,38.02,10700.0
2006-03-10 14:00:00,38.02,38.07,38.02,38.07,9800.0,38.02,38.07,38.02,38.07,9800.0
2006-03-10 14:05:00,38.07,38.13,38.03,38.03,10600.0,38.07,38.13,38.03,38.03,10600.0
2006-03-10 14:10:00,38.05,38.11,38.03,38.09,14100.0,38.05,38.11,38.03,38.09,14100.0
2006-03-10 14:15:00,38.1,38.2,38.09,38.11,11300.0,38.1,38.2,38.09,38.11,11300.0
2006-03-10 14:20:00,38.11,38.17,38.1,38.1,11800.0,38.11,38.17,38.1,38.1,11800.0
2006-03-10 14:25:00,38.1,38.13,37.99,37.99,23700.0,38.1,38.13,37.99,37.99,23700.0
2006-03-10 14:30:00,38.0,38.01,37.9,37.93,43000.0,38.0,38.01,37.9,37.93,43000.0
2006-03-10 14:35:00,37.93,37.97,37.91,37.95,12900.0,37.93,37.97,37.91,37.95,12900.0
2006-03-10 14:40:00,37.95,37.97,37.9,37.92,18900.0,37.95,37.97,37.9,37.92,18900.0
2006-03-10 14:45:00,37.91,37.95,37.75,37.75,25000.0,37.91,37.95,37.75,37.75,25000.0
2006-03-10 14:50:00,37.76,37.84,37.76,37.82,18900.0,37.76,37.84,37.76,37.82,18900.0
2006-03-10 14:55:00,37.82,37.84,37.7,37.7,16900.0,37.82,37.84,37.7,37.7,16900.0
2006-03-10 15:00:00,37.7,37.86,37.69,37.77,45400.0,37.7,37.86,37.69,37.77,45400.0
2006-03-10 15:05:00,37.76,37.77,37.67,37.69,31000.0,37.76,37.77,37.67,37.69,31000.0
2006-03-10 15:10:00,37.67,37.7,37.59,37.6,18400.0,37.67,37.7,37.59,37.6,18400.0
2006-03-10 15:15:00,37.59,37.75,37.57,37.69,46300.0,37.59,37.75,37.57,37.69,46300.0
2006-03-10 15:20:00,37.7,37.97,37.7,37.97,65800.0,37.7,37.97,37.7,37.97,65800.0
2006-03-10 15:25:00,37.97,38.04,37.88,37.94,38900.0,37.97,38.04,37.88,37.94,38900.0
2006-03-10 15:30:00,37.95,38.12,37.86,37.86,46400.0,37.95,38.12,37.86,37.86,46400.0
2006-03-10 15:35:00,37.87,37.9,37.85,37.9,22500.0,37.87,37.9,37.85,37.9,22500.0
2006-03-10 15:40:00,37.87,37.9,37.76,37.8,36900.0,37.87,37.9,37.76,37.8,36900.0
2006-03-10 15:45:00,37.78,37.81,37.74,37.79,27100.0,37.78,37.81,37.74,37.79,27100.0
2006-03-10 15:50:00,37.8,37.94,37.77,37.93,25300.0,37.8,37.94,37.77,37.93,25300.0
2006-03-10 15:55:00,37.91,37.96,37.82,37.9,51500.0,37.91,37.96,37.82,37.9,51500.0
2006-03-13 09:30:00,37.95,38.13,37.85,38.13,74500.0,37.95,38.13,37.85,38.13,74500.0
2006-03-13 09:35:00,38.14,38.2,38.1,38.2,26800.0,38.14,38.2,38.1,38.2,26800.0
2006-03-13 09:40:00,38.24,38.29,38.05,38.18,20000.0,38.24,38.29,38.05,38.18,20000.0
2006-03-13 09:45:00,38.1,38.2,38.09,38.14,28300.0,38.1,38.2,38.09,38.14,28300.0
2006-03-13 09:50:00,38.16,38.16,37.88,37.99,24700.0,38.16,38.16,37.88,37.99,24700.0
2006-03-13 09:55:00,38.05,38.05,37.99,38.01,14400.0,38.05,38.05,37.99,38.01,14400.0
2006-03-13 10:00:00,38.01,38.13,38.01,38.09,15100.0,38.01,38.13,38.01,38.09,15100.0
2006-03-13 10:05:00,38.08,38.17,38.04,38.17,27600.0,38.08,38.17,38.04,38.17,27600.0
2006-03-13 10:10:00,38.17,38.18,38.08,38.11,11800.0,38.17,38.18,38.08,38.11,11800.0
2006-03-13 10:15:00,38.13,38.13,38.05,38.07,6100.0,38.13,38.13,38.05,38.07,6100.0
2006-03-13 10:20:00,38.07,38.07,38.04,38.04,5900.0,38.07,38.07,38.04,38.04,5900.0
2006-03-13 10:25:00,38.02,38.05,38.0,38.01,11600.0,38.02,38.05,38.0,38.01,11600.0
2006-03-13 10:30:00,38.01,38.09,38.01,38.07,10000.0,38.01,38.09,38.01,38.07,10000.0
2006-03-13 10:35:00,38.07,38.12,38.06,38.1,9700.0,38.07,38.12,38.06,38.1,9700.0
2006-03-13 10:40:00,38.06,38.13,38.05,38.13,15500.0,38.06,38.13,38.05,38.13,15500.0
2006-03-13 10:45:00,38.1,38.17,38.1,38.17,4600.0,38.1,38.17,38.1,38.17,4600.0
2006-03-13 10:50:00,38.17,38.24,38.17,38.21,12200.0,38.17,38.24,38.17,38.21,12200.0
2006-03-13 10:55:00,38.22,38.23,38.18,38.18,7200.0,38.22,38.23,38.18,38.18,7200.0
2006-03-13 11:00:00,38.18,38.19,38.1,38.11,20000.0,38.18,38.19,38.1,38.11,20000.0
2006-03-13 11:05:00,38.11,38.12,37.98,37.99,12000.0,38.11,38.12,37.98,37.99,12000.0
2006-03-13 11:10:00,38.0,38.02,38.0,38.02,5500.0,38.0,38.02,38.0,38.02,5500.0
2006-03-13 11:15:00,38.0,38.01,37.98,38.01,33400.0,38.0,38.01,37.98,38.01,33400.0
2006-03-13 11:20:00,38.01,38.01,37.9,37.96,11700.0,38.01,38.01,37.9,37.96,11700.0
2006-03-13 11:25:00,37.97,38.0,37.87,37.96,54500.0,37.97,38.0,37.87,37.96,54500.0
2006-03-13 11:30:00,37.97,37.98,37.88,37.89,36400.0,37.97,37.98,37.88,37.89,36400.0
2006-03-13 11:35:00,37.89,37.92,37.88,37.89,16200.0,37.89,37.92,37.88,37.89,16200.0
2006-03-13 11:40:00,37.88,37.9,37.87,37.89,10000.0,37.88,37.9,37.87,37.89,10000.0
2006-03-13 11:45:00,37.89,37.89,37.81,37.81,13800.0,37.89,37.89,37.81,37.81,13800.0
2006-03-13 11:50:00,37.79,37.83,37.77,37.82,19100.0,37.79,37.83,37.77,37.82,19100.0
2006-03-13 11:55:00,37.81,37.81,37.73,37.75,12600.0,37.81,37.81,37.73,37.75,12600.0
2006-03-13 12:00:00,37.77,37.77,37.74,37.75,8000.0,37.77,37.77,37.74,37.75,8000.0
2006-03-13 12:05:00,37.76,37.87,37.76,37.84,24500.0,37.76,37.87,37.76,37.84,24500.0
2006-03-13 12:10:00,37.84,37.84,37.75,37.75,11000.0,37.84,37.84,37.75,37.75,11000.0
2006-03-13 12:15:00,37.75,37.8,37.75,37.78,11900.0,37.75,37.8,37.75,37.78,11900.0
2006-03-13 12:20:00,37.78,37.85,37.76,37.85,13600.0,37.78,37.85,37.76,37.85,13600.0
2006-03-13 12:25:00,37.86,37.88,37.85,37.88,22300.0,37.86,37.88,37.85,37.88,22300.0
2006-03-13 12:30:00,37.88,37.89,37.88,37.88,7800.0,37.88,37.89,37.88,37.88,7800.0
2006-03-13 12:35:00,37.88,37.89,37.85,37.88,15400.0,37.88,37.89,37.85,37.88,15400.0
2006-03-13 12:40:00,37.88,37.88,37.86,37.86,5600.0,37.88,37.88,37.86,37.86,5600.0
2006-03-13 12:45:00,37.86,37.88,37.86,37.87,8600.0,37.86,37.88,37.86,37.87,8600.0
2006-03-13 12:50:00,37.88,37.89,37.83,37.85,19700.0,37.88,37.89,37.83,37.85,19700.0
2006-03-13 12:55:00,37.84,37.85,37.81,37.81,8000.0,37.84,37.85,37.81,37.81,8000.0
2006-03-13 13:00:00,37.82,37.82,37.73,37.73,9700.0,37.82,37.82,37.73,37.73,9700.0
2006-03-13 13:05:00,37.73,37.75,37.69,37.71,20700.0,37.73,37.75,37.69,37.71,20700.0
2006-03-13 13:10:00,37.7,37.74,37.65,37.69,13700.0,37.7,37.74,37.65,37.69,13700.0
2006-03-13 13:15:00,37.67,37.67,37.57,37.59,11800.0,37.67,37.67,37.57,37.59,11800.0
2006-03-13 13:20:00,37.6,37.62,37.59,37.6,7400.0,37.6,37.62,37.59,37.6,7400.0
2006-03-13 13:25:00,37.61,37.61,37.56,37.6,8600.0,37.61,37.61,37.56,37.6,8600.0
2006-03-13 13:30:00,37.59,37.59,37.53,37.55,23900.0,37.59,37.59,37.53,37.55,23900.0
2006-03-13 13:35:00,37.56,37.63,37.55,37.61,21800.0,37.56,37.63,37.55,37.61,21800.0
2006-03-13 13:40:00,37.61,37.63,37.61,37.61,8300.0,37.61,37.63,37.61,37.61,8300.0
2006-03-13 13:45:00,37.61,37.64,37.56,37.64,9700.0,37.61,37.64,37.56,37.64,9700.0
2006-03-13 13:50:00,37.64,37.69,37.58,37.66,8800.0,37.64,37.69,37.58,37.66,8800.0
2006-03-13 13:55:00,37.66,37.67,37.61,37.67,7600.0,37.66,37.67,37.61,37.67,7600.0
2006-03-13 14:00:00,37.66,37.79,37.65,37.71,14000.0,37.66,37.79,37.65,37.71,14000.0
2006-03-13 14:05:00,37.71,37.78,37.66,37.78,11300.0,37.71,37.78,37.66,37.78,11300.0
2006-03-13 14:10:00,37.79,37.81,37.71,37.72,7000.0,37.79,37.81,37.71,37.72,7000.0
2006-03-13 14:15:00,37.72,37.82,37.71,37.79,12200.0,37.72,37.82,37.71,37.79,12200.0
2006-03-13 14:20:00,37.79,37.79,37.73,37.76,4400.0,37.79,37.79,37.73,37.76,4400.0
2006-03-13 14:25:00,37.78,37.78,37.65,37.65,15400.0,37.78,37.78,37.65,37.65,15400.0
2006-03-13 14:30:00,37.7,37.77,37.65,37.65,7800.0,37.7,37.77,37.65,37.65,7800.0
2006-03-13 14:35:00,37.65,37.7,37.58,37.6,28500.0,37.65,37.7,37.58,37.6,28500.0
2006-03-13 14:40:00,37.61,37.76,37.61,37.68,22800.0,37.61,37.76,37.61,37.68,22800.0
2006-03-13 14:45:00,37.68,37.69,37.59,37.66,10000.0,37.68,37.69,37.59,37.66,10000.0
2006-03-13 14:50:00,37.66,37.67,37.62,37.65,11700.0,37.66,37.67,37.62,37.65,11700.0
2006-03-13 14:55:00,37.65,37.72,37.64,37.65,31000.0,37.65,37.72,37.64,37.65,31000.0
2006-03-13 15:00:00,37.64,37.72,37.64,37.72,11000.0,37.64,37.72,37.64,37.72,11000.0
2006-03-13 15:05:00,37.71,37.74,37.67,37.7,9600.0,37.71,37.74,37.67,37.7,9600.0
2006-03-13 15:10:00,37.72,37.87,37.72,37.74,18600.0,37.72,37.87,37.72,37.74,18600.0
2006-03-13 15:15:00,37.76,37.77,37.74,37.77,18700.0,37.76,37.77,37.74,37.77,18700.0
2006-03-13 15:20:00,37.78,37.78,37.7,37.74,10000.0,37.78,37.78,37.7,37.74,10000.0
2006-03-13 15:25:00,37.74,37.75,37.66,37.74,17600.0,37.74,37.75,37.66,37.74,17600.0
2006-03-13 15:30:00,37.75,37.76,37.69,37.76,21700.0,37.75,37.76,37.69,37.76,21700.0
2006-03-13 15:35:00,37.75,37.78,37.74,37.75,15600.0,37.75,37.78,37.74,37.75,15600.0
2006-03-13 15:40:00,37.76,37.78,37.73,37.75,12600.0,37.76,37.78,37.73,37.75,12600.0
2006-03-13 15:45:00,37.75,37.76,37.75,37.75,37600.0,37.75,37.76,37.75,37.75,37600.0
2006-03-13 15:50:00,37.75,37.79,37.7,37.71,30900.0,37.75,37.79,37.7,37.71,30900.0
2006-03-13 15:55:00,37.71,37.85,37.71,37.84,48600.0,37.71,37.85,37.71,37.84,48600.0
2006-03-14 09:30:00,37.43,37.85,37.41,37.66,67100.0,37.43,37.85,37.41,37.66,67100.0
2006-03-14 09:35:00,37.66,37.73,37.66,37.71,28400.0,37.66,37.73,37.66,37.71,28400.0
2006-03-14 09:40:00,37.71,37.73,37.55,37.72,15500.0,37.71,37.73,37.55,37.72,15500.0
2006-03-14 09:45:00,37.72,37.86,37.69,37.78,24600.0,37.72,37.86,37.69,37.78,24600.0
2006-03-14 09:50:00,37.78,37.97,37.76,37.89,34000.0,37.78,37.97,37.76,37.89,34000.0
2006-03-14 09:55:00,37.89,37.95,37.8,37.8,25200.0,37.89,37.95,37.8,37.8,25200.0
2006-03-14 10:00:00,37.92,37.92,37.81,37.82,39400.0,37.92,37.92,37.81,37.82,39400.0
2006-03-14 10:05:00,37.83,37.94,37.81,37.88,20800.0,37.83,37.94,37.81,37.88,20800.0
2006-03-14 10:10:00,37.85,37.85,37.75,37.76,8800.0,37.85,37.85,37.75,37.76,8800.0
2006-03-14 10:15:00,37.76,37.83,37.66,37.83,7100.0,37.76,37.83,37.66,37.83,7100.0
2006-03-14 10:20:00,37.79,37.8,37.57,37.59,9700.0,37.79,37.8,37.57,37.59,9700.0
2006-03-14 10:25:00,37.6,37.71,37.6,37.71,11800.0,37.6,37.71,37.6,37.71,11800.0
2006-03-14 10:30:00,37.71,37.78,37.68,37.68,22700.0,37.71,37.78,37.68,37.68,22700.0
2006-03-14 10:35:00,37.7,37.74,37.65,37.65,10800.0,37.7,37.74,37.65,37.65,10800.0
2006-03-14 10:40:00,37.65,37.65,37.55,37.63,3300.0,37.65,37.65,37.55,37.63,3300.0
2006-03-14 10:45:00,37.61,37.82,37.61,37.75,18500.0,37.61,37.82,37.61,37.75,18500.0
2006-03-14 10:50:00,37.71,37.76,37.71,37.74,7400.0,37.71,37.76,37.71,37.74,7400.0
2006-03-14 10:55:00,37.74,37.74,37.7,37.7,8800.0,37.74,37.74,37.7,37.7,8800.0
2006-03-14 11:00:00,37.69,37.71,37.67,37.68,4200.0,37.69,37.71,37.67,37.68,4200.0
2006-03-14 11:05:00,37.68,37.71,37.68,37.7,12600.0,37.68,37.71,37.68,37.7,12600.0
2006-03-14 11:10:00,37.71,37.74,37.68,37.68,8200.0,37.71,37.74,37.68,37.68,8200.0
2006-03-14 11:15:00,37.7,37.74,37.66,37.74,14400.0,37.7,37.74,37.66,37.74,14400.0
2006-03-14 11:20:00,37.74,37.82,37.72,37.82,16600.0,37.74,37.82,37.72,37.82,16600.0
2006-03-14 11:25:00,37.82,37.82,37.76,37.76,13300.0,37.82,37.82,37.76,37.76,13300.0
2006-03-14 11:30:00,37.77,37.84,37.77,37.84,24900.0,37.77,37.84,37.77,37.84,24900.0
2006-03-14 11:35:00,37.86,37.86,37.79,37.85,10100.0,37.86,37.86,37.79,37.85,10100.0
2006-03-14 11:40:00,37.85,37.85,37.72,37.75,23200.0,37.85,37.85,37.72,37.75,23200.0
2006-03-14 11:45:00,37.76,37.77,37.76,37.76,5200.0,37.76,37.77,37.76,37.76,5200.0
2006-03-14 11:50:00,37.77,37.85,37.76,37.85,12500.0,37.77,37.85,37.76,37.85,12500.0
2006-03-14 11:55:00,37.86,37.95,37.8,37.95,68100.0,37.86,37.95,37.8,37.95,68100.0
2006-03-14 12:00:00,37.95,38.0,37.95,38.0,26600.0,37.95,38.0,37.95,38.0,26600.0
2006-03-14 12:05:00,38.0,38.07,37.88,37.99,62700.0,38.0,38.07,37.88,37.99,62700.0
2006-03-14 12:10:00,38.0,38.0,37.9,37.98,10700.0,38.0,38.0,37.9,37.98,10700.0
2006-03-14 12:15:00,37.97,38.06,37.93,37.94,11800.0,37.97,38.06,37.93,37.94,11800.0
2006-03-14 12:20:00,37.96,38.02,37.96,38.0,29300.0,37.96,38.02,37.96,38.0,29300.0
2006-03-14 12:25:00,37.99,38.01,37.98,37.99,7000.0,37.99,38.01,37.98,37.99,7000.0
2006-03-14 12:30:00,38.0,38.0,37.95,37.96,11000.0,38.0,38.0,37.95,37.96,11000.0
2006-03-14 12:35:00,37.94,37.97,37.86,37.93,17700.0,37.94,37.97,37.86,37.93,17700.0
2006-03-14 12:40:00,37.92,37.97,37.9,37.96,13100.0,37.92,37.97,37.9,37.96,13100.0
2006-03-14 12:45:00,37.95,38.13,37.92,38.12,40900.0,37.95,38.13,37.92,38.12,40900.0
2006-03-14 12:50:00,38.12,38.13,37.98,37.98,28200.0,38.12,38.13,37.98,37.98,28200.0
2006-03-14 12:55:00,38.0,38.01,37.92,37.98,3600.0,38.0,38.01,37.92,37.98,3600.0
2006-03-14 13:00:00,38.0,38.03,37.98,38.03,30700.0,38.0,38.03,37.98,38.03,30700.0
2006-03-14 13:05:00,38.03,38.1,38.02,38.1,26400.0,38.03,38.1,38.02,38.1,26400.0
2006-03-14 13:10:00,38.1,38.31,38.1,38.27,24500.0,38.1,38.31,38.1,38.27,24500.0
2006-03-14 13:15:00,38.27,38.35,38.18,38.27,21300.0,38.27,38.35,38.18,38.27,21300.0
2006-03-14 13:20:00,38.3,38.63,38.29,38.57,53100.0,38.3,38.63,38.29,38.57,53100.0
2006-03-14 13:25:00,38.57,38.61,38.57,38.58,16400.0,38.57,38.61,38.57,38.58,16400.0
2006-03-14 13:30:00,38.58,38.62,38.53,38.57,22600.0,38.58,38.62,38.53,38.57,22600.0
2006-03-14 13:35:00,38.55,38.56,38.51,38.52,9600.0,38.55,38.56,38.51,38.52,9600.0
2006-03-14 13:40:00,38.53,38.59,38.52,38.57,76000.0,38.53,38.59,38.52,38.57,76000.0
2006-03-14 13:45:00,38.55,38.7,38.55,38.69,12000.0,38.55,38.7,38.55,38.69,12000.0
2006-03-14 13:50:00,38.68,38.75,38.67,38.69,18300.0,38.68,38.75,38.67,38.69,18300.0
2006-03-14 13:55:00,38.69,38.69,38.55,38.6,10900.0,38.69,38.69,38.55,38.6,10900.0
2006-03-14 14:00:00,38.6,38.6,38.5,38.55,13000.0,38.6,38.6,38.5,38.55,13000.0
2006-03-14 14:05:00,38.55,38.58,38.5,38.58,7900.0,38.55,38.58,38.5,38.58,7900.0
2006-03-14 14:10:00,38.58,38.58,38.52,38.52,4200.0,38.58,38.58,38.52,38.52,4200.0
2006-03-14 14:15:00,38.53,38.58,38.52,38.53,13200.0,38.53,38.58,38.52,38.53,13200.0
2006-03-14 14:20:00,38.53,38.69,38.53,38.65,23200.0,38.53,38.69,38.53,38.65,23200.0
2006-03-14 14:25:00,38.65,38.67,38.65,38.65,16500.0,38.65,38.67,38.65,38.65,16500.0
2006-03-14 14:30:00,38.64,38.66,38.62,38.63,13800.0,38.64,38.66,38.62,38.63,13800.0
2006-03-14 14:35:00,38.64,38.67,38.63,38.63,12300.0,38.64,38.67,38.63,38.63,12300.0
2006-03-14 14:40:00,38.63,38.86,38.63,38.81,25300.0,38.63,38.86,38.63,38.81,25300.0
2006-03-14 14:45:00,38.79,38.81,38.79,38.81,15300.0,38.79,38.81,38.79,38.81,15300.0
2006-03-14 14:50:00,38.8,38.83,38.8,38.81,15100.0,38.8,38.83,38.8,38.81,15100.0
2006-03-14 14:55:00,38.81,38.81,38.72,38.76,11900.0,38.81,38.81,38.72,38.76,11900.0
2006-03-14 15:00:00,38.74,38.78,38.73,38.76,20500.0,38.74,38.78,38.73,38.76,20500.0
2006-03-14 15:05:00,38.75,38.78,38.73,38.73,24500.0,38.75,38.78,38.73,38.73,24500.0
2006-03-14 15:10:00,38.75,38.75,38.7,38.7,16900.0,38.75,38.75,38.7,38.7,16900.0
2006-03-14 15:15:00,38.69,38.7,38.65,38.66,32200.0,38.69,38.7,38.65,38.66,32200.0
2006-03-14 15:20:00,38.65,38.67,38.62,38.67,19800.0,38.65,38.67,38.62,38.67,19800.0
2006-03-14 15:25:00,38.67,38.72,38.64,38.7,27300.0,38.67,38.72,38.64,38.7,27300.0
2006-03-14 15:30:00,38.7,38.93,38.7,38.9,36100.0,38.7,38.93,38.7,38.9,36100.0
2006-03-14 15:35:00,38.9,38.9,38.61,38.61,116200.0,38.9,38.9,38.61,38.61,116200.0
2006-03-14 15:40:00,38.61,38.67,38.55,38.62,56500.0,38.61,38.67,38.55,38.62,56500.0
2006-03-14 15:45:00,38.61,38.69,38.6,38.66,67400.0,38.61,38.69,38.6,38.66,67400.0
2006-03-14 15:50:00,38.67,38.69,38.47,38.47,134100.0,38.67,38.69,38.47,38.47,134100.0
2006-03-14 15:55:00,38.48,38.48,38.35,38.37,196300.0,38.48,38.48,38.35,38.37,196300.0
2006-03-15 09:30:00,38.79,38.88,38.53,38.88,230800.0,38.79,38.88,38.53,38.88,230800.0
2006-03-15 09:35:00,38.88,38.95,38.8,38.9,40700.0,38.88,38.95,38.8,38.9,40700.0
2006-03-15 09:40:00,38.92,39.32,38.87,39.29,72800.0,38.92,39.32,38.87,39.29,72800.0
2006-03-15 09:45:00,39.29,39.3,39.09,39.18,54800.0,39.29,39.3,39.09,39.18,54800.0
2006-03-15 09:50:00,39.2,39.53,39.15,39.51,73200.0,39.2,39.53,39.15,39.51,73200.0
2006-03-15 09:55:00,39.45,39.55,39.25,39.46,57800.0,39.45,39.55,39.25,39.46,57800.0
2006-03-15 10:00:00,39.47,39.54,39.31,39.34,124500.0,39.47,39.54,39.31,39.34,124500.0
2006-03-15 10:05:00,39.34,39.44,39.24,39.34,16100.0,39.34,39.44,39.24,39.34,16100.0
2006-03-15 10:10:00,39.34,39.35,39.3,39.33,23100.0,39.34,39.35,39.3,39.33,23100.0
2006-03-15 10:15:00,39.32,39.35,39.2,39.35,17200.0,39.32,39.35,39.2,39.35,17200.0
2006-03-15 10:20:00,39.39,39.42,39.25,39.38,12100.0,39.39,39.42,39.25,39.38,12100.0
2006-03-15 10:25:00,39.39,39.5,39.32,39.39,10100.0,39.39,39.5,39.32,39.39,10100.0
2006-03-15 10:30:00,39.23,39.52,39.23,39.52,27000.0,39.23,39.52,39.23,39.52,27000.0
2006-03-15 10:35:00,39.53,39.55,39.46,39.51,73300.0,39.53,39.55,39.46,39.51,73300.0
2006-03-15 10:40:00,39.53,39.55,39.49,39.51,47700.0,39.53,39.55,39.49,39.51,47700.0
2006-03-15 10:45:00,39.5,39.52,39.35,39.4,19500.0,39.5,39.52,39.35,39.4,19500.0
2006-03-15 10:50:00,39.39,39.39,39.26,39.29,30100.0,39.39,39.39,39.26,39.29,30100.0
2006-03-15 10:55:00,39.29,39.44,39.25,39.44,14100.0,39.29,39.44,39.25,39.44,14100.0
2006-03-15 11:00:00,39.44,39.48,39.4,39.4,7900.0,39.44,39.48,39.4,39.4,7900.0
2006-03-15 11:05:00,39.41,39.5,39.39,39.49,26300.0,39.41,39.5,39.39,39.49,26300.0
2006-03-15 11:10:00,39.48,39.5,39.47,39.49,21100.0,39.48,39.5,39.47,39.49,21100.0
2006-03-15 11:15:00,39.49,39.67,39.49,39.66,53800.0,39.49,39.67,39.49,39.66,53800.0
2006-03-15 11:20:00,39.67,39.73,39.5,39.72,37900.0,39.67,39.73,39.5,39.72,37900.0
2006-03-15 11:25:00,39.74,39.81,39.66,39.79,49900.0,39.74,39.81,39.66,39.79,49900.0
2006-03-15 11:30:00,39.79,39.8,39.7,39.72,26600.0,39.79,39.8,39.7,39.72,26600.0
2006-03-15 11:35:00,39.72,39.77,39.69,39.71,28900.0,39.72,39.77,39.69,39.71,28900.0
2006-03-15 11:40:00,39.71,39.75,39.65,39.66,26500.0,39.71,39.75,39.65,39.66,26500.0
2006-03-15 11:45:00,39.65,39.66,39.5,39.53,18800.0,39.65,39.66,39.5,39.53,18800.0
2006-03-15 11:50:00,39.53,39.65,39.53,39.64,19700.0,39.53,39.65,39.53,39.64,19700.0
2006-03-15 11:55:00,39.64,39.64,39.62,39.62,6500.0,39.64,39.64,39.62,39.62,6500.0
2006-03-15 12:00:00,39.63,39.79,39.59,39.7,34800.0,39.63,39.79,39.59,39.7,34800.0
2006-03-15 12:05:00,39.71,39.73,39.69,39.69,18000.0,39.71,39.73,39.69,39.69,18000.0
2006-03-15 12:10:00,39.69,39.79,39.69,39.79,26300.0,39.69,39.79,39.69,39.79,26300.0
2006-03-15 12:15:00,39.79,39.79,39.56,39.59,48200.0,39.79,39.79,39.56,39.59,48200.0
2006-03-15 12:20:00,39.59,39.62,39.5,39.5,14800.0,39.59,39.62,39.5,39.5,14800.0
2006-03-15 12:25:00,39.52,39.52,39.35,39.42,10700.0,39.52,39.52,39.35,39.42,10700.0
2006-03-15 12:30:00,39.42,39.49,39.4,39.49,32900.0,39.42,39.49,39.4,39.49,32900.0
2006-03-15 12:35:00,39.48,39.51,39.45,39.45,23100.0,39.48,39.51,39.45,39.45,23100.0
2006-03-15 12:40:00,39.45,39.46,39.45,39.46,2100.0,39.45,39.46,39.45,39.46,2100.0
2006-03-15 12:45:00,39.45,39.46,39.44,39.44,12800.0,39.45,39.46,39.44,39.44,12800.0
2006-03-15 12:50:00,39.44,39.52,39.44,39.5,45600.0,39.44,39.52,39.44,39.5,45600.0
2006-03-15 12:55:00,39.5,39.51,39.49,39.5,173400.0,39.5,39.51,39.49,39.5,173400.0
2006-03-15 13:00:00,39.51,39.51,39.49,39.51,65300.0,39.51,39.51,39.49,39.51,65300.0
2006-03-15 13:05:00,39.52,39.52,39.47,39.48,24400.0,39.52,39.52,39.47,39.48,24400.0
2006-03-15 13:10:00,39.48,39.49,39.4,39.4,13600.0,39.48,39.49,39.4,39.4,13600.0
2006-03-15 13:15:00,39.41,39.49,39.4,39.46,5000.0,39.41,39.49,39.4,39.46,5000.0
2006-03-15 13:20:00,39.46,39.49,39.45,39.45,3300.0,39.46,39.49,39.45,39.45,3300.0
2006-03-15 13:25:00,39.45,39.5,39.45,39.49,14300.0,39.45,39.5,39.45,39.49,14300.0
2006-03-15 13:30:00,39.49,39.53,39.42,39.42,101100.0,39.49,39.53,39.42,39.42,101100.0
2006-03-15 13:35:00,39.42,39.45,39.39,39.42,31300.0,39.42,39.45,39.39,39.42,31300.0
2006-03-15 13:40:00,39.43,39.43,39.36,39.36,11100.0,39.43,39.43,39.36,39.36,11100.0
2006-03-15 13:45:00,39.36,39.36,39.21,39.31,43400.0,39.36,39.36,39.21,39.31,43400.0
2006-03-15 13:50:00,39.32,39.37,39.31,39.35,4300.0,39.32,39.37,39.31,39.35,4300.0
2006-03-15 13:55:00,39.37,39.4,39.31,39.33,6500.0,39.37,39.4,39.31,39.33,6500.0
2006-03-15 14:00:00,39.33,39.41,39.33,39.37,9000.0,39.33,39.41,39.33,39.37,9000.0
2006-03-15 14:05:00,39.38,39.49,39.38,39.44,9800.0,39.38,39.49,39.38,39.44,9800.0
2006-03-15 14:10:00,39.48,39.56,39.33,39.54,28800.0,39.48,39.56,39.33,39.54,28800.0
2006-03-15 14:15:00,39.56,39.56,39.53,39.55,13100.0,39.56,39.56,39.53,39.55,13100.0
2006-03-15 14:20:00,39.56,39.56,39.54,39.54,22700.0,39.56,39.56,39.54,39.54,22700.0
2006-03-15 14:25:00,39.54,39.55,39.54,39.54,9000.0,39.54,39.55,39.54,39.54,9000.0
2006-03-15 14:30:00,39.54,39.57,39.54,39.54,15200.0,39.54,39.57,39.54,39.54,15200.0
2006-03-15 14:35:00,39.54,39.57,39.54,39.55,16800.0,39.54,39.57,39.54,39.55,16800.0
2006-03-15 14:40:00,39.54,39.56,39.54,39.55,11300.0,39.54,39.56,39.54,39.55,11300.0
2006-03-15 14:45:00,39.55,39.62,39.53,39.53,16700.0,39.55,39.62,39.53,39.53,16700.0
2006-03-15 14:50:00,39.53,39.53,39.49,39.49,13100.0,39.53,39.53,39.49,39.49,13100.0
2006-03-15 14:55:00,39.5,39.5,39.49,39.5,13300.0,39.5,39.5,39.49,39.5,13300.0
2006-03-15 15:00:00,39.49,39.5,39.45,39.47,27600.0,39.49,39.5,39.45,39.47,27600.0
2006-03-15 15:05:00,39.47,39.53,39.45,39.53,21600.0,39.47,39.53,39.45,39.53,21600.0
2006-03-15 15:10:00,39.53,39.57,39.51,39.51,11400.0,39.53,39.57,39.51,39.51,11400.0
2006-03-15 15:15:00,39.5,39.54,39.46,39.54,12600.0,39.5,39.54,39.46,39.54,12600.0
2006-03-15 15:20:00,39.54,39.62,39.51,39.57,19800.0,39.54,39.62,39.51,39.57,19800.0
2006-03-15 15:25:00,39.57,39.61,39.5,39.5,28500.0,39.57,39.61,39.5,39.5,28500.0
2006-03-15 15:30:00,39.5,39.53,39.5,39.52,22800.0,39.5,39.53,39.5,39.52,22800.0
2006-03-15 15:35:00,39.52,39.62,39.52,39.58,17100.0,39.52,39.62,39.52,39.58,17100.0
2006-03-15 15:40:00,39.58,39.59,39.53,39.53,14300.0,39.58,39.59,39.53,39.53,14300.0
2006-03-15 15:45:00,39.52,39.56,39.52,39.54,15500.0,39.52,39.56,39.52,39.54,15500.0
2006-03-15 15:50:00,39.52,39.56,39.48,39.54,53900.0,39.52,39.56,39.48,39.54,53900.0
2006-03-15 15:55:00,39.53,39.62,39.49,39.62,52800.0,39.53,39.62,39.49,39.62,52800.0
2006-03-16 09:30:00,39.37,39.7,39.17,39.2,62400.0,39.37,39.7,39.17,39.2,62400.0
2006-03-16 09:35:00,39.26,39.54,39.24,39.44,15600.0,39.26,39.54,39.24,39.44,15600.0
2006-03-16 09:40:00,39.43,39.51,39.34,39.34,11300.0,39.43,39.51,39.34,39.34,11300.0
2006-03-16 09:45:00,39.28,39.5,39.07,39.49,31000.0,39.28,39.5,39.07,39.49,31000.0
2006-03-16 09:50:00,39.4,39.52,39.29,39.51,17000.0,39.4,39.52,39.29,39.51,17000.0
2006-03-16 09:55:00,39.5,39.5,39.39,39.48,17500.0,39.5,39.5,39.39,39.48,17500.0
2006-03-16 10:00:00,39.49,39.6,39.4,39.49,38600.0,39.49,39.6,39.4,39.49,38600.0
2006-03-16 10:05:00,39.49,39.55,39.45,39.5,38800.0,39.49,39.55,39.45,39.5,38800.0
2006-03-16 10:10:00,39.5,39.54,39.42,39.51,26100.0,39.5,39.54,39.42,39.51,26100.0
2006-03-16 10:15:00,39.49,39.51,39.48,39.48,23800.0,39.49,39.51,39.48,39.48,23800.0
2006-03-16 10:20:00,39.48,39.49,39.43,39.45,15400.0,39.48,39.49,39.43,39.45,15400.0
2006-03-16 10:25:00,39.45,39.54,39.44,39.54,35900.0,39.45,39.54,39.44,39.54,35900.0
2006-03-16 10:30:00,39.54,39.69,39.52,39.6,20800.0,39.54,39.69,39.52,39.6,20800.0
2006-03-16 10:35:00,39.6,39.61,39.5,39.5,12200.0,39.6,39.61,39.5,39.5,12200.0
2006-03-16 10:40:00,39.51,39.53,39.5,39.51,7000.0,39.51,39.53,39.5,39.51,7000.0
2006-03-16 10:45:00,39.51,39.52,39.35,39.36,32700.0,39.51,39.52,39.35,39.36,32700.0
2006-03-16 10:50:00,39.36,39.41,39.36,39.4,41300.0,39.36,39.41,39.36,39.4,41300.0
2006-03-16 10:55:00,39.41,39.41,39.39,39.39,16100.0,39.41,39.41,39.39,39.39,16100.0
2006-03-16 11:00:00,39.39,39.4,39.32,39.32,33800.0,39.39,39.4,39.32,39.32,33800.0
2006-03-16 11:05:00,39.32,39.38,39.31,39.32,26600.0,39.32,39.38,39.31,39.32,26600.0
2006-03-16 11:10:00,39.31,39.45,39.27,39.45,44800.0,39.31,39.45,39.27,39.45,44800.0
2006-03-16 11:15:00,39.45,39.53,39.45,39.5,12700.0,39.45,39.53,39.45,39.5,12700.0
2006-03-16 11:20:00,39.51,39.51,39.46,39.47,9500.0,39.51,39.51,39.46,39.47,9500.0
2006-03-16 11:25:00,39.47,39.48,39.34,39.35,9200.0,39.47,39.48,39.34,39.35,9200.0
2006-03-16 11:30:00,39.35,39.41,39.35,39.4,12600.0,39.35,39.41,39.35,39.4,12600.0
2006-03-16 11:35:00,39.4,39.49,39.4,39.48,18700.0,39.4,39.49,39.4,39.48,18700.0
2006-03-16 11:40:00,39.48,39.51,39.48,39.51,10300.0,39.48,39.51,39.48,39.51,10300.0
2006-03-16 11:45:00,39.52,39.52,39.49,39.5,8500.0,39.52,39.52,39.49,39.5,8500.0
2006-03-16 11:50:00,39.49,39.49,39.42,39.42,10100.0,39.49,39.49,39.42,39.42,10100.0
2006-03-16 11:55:00,39.42,39.42,39.4,39.41,4500.0,39.42,39.42,39.4,39.41,4500.0
2006-03-16 12:00:00,39.41,39.41,39.38,39.4,13700.0,39.41,39.41,39.38,39.4,13700.0
2006-03-16 12:05:00,39.41,39.55,39.4,39.5,20300.0,39.41,39.55,39.4,39.5,20300.0
2006-03-16 12:10:00,39.5,39.5,39.45,39.46,2700.0,39.5,39.5,39.45,39.46,2700.0
2006-03-16 12:15:00,39.45,39.46,39.37,39.39,17300.0,39.45,39.46,39.37,39.39,17300.0
2006-03-16 12:20:00,39.38,39.38,39.3,39.34,10100.0,39.38,39.38,39.3,39.34,10100.0
2006-03-16 12:25:00,39.34,39.43,39.33,39.43,11300.0,39.34,39.43,39.33,39.43,11300.0
2006-03-16 12:30:00,39.43,39.49,39.4,39.45,16100.0,39.43,39.49,39.4,39.45,16100.0
2006-03-16 12:35:00,39.43,39.45,39.39,39.42,34600.0,39.43,39.45,39.39,39.42,34600.0
2006-03-16 12:40:00,39.42,39.42,39.41,39.42,7700.0,39.42,39.42,39.41,39.42,7700.0
2006-03-16 12:45:00,39.42,39.42,39.35,39.35,8700.0,39.42,39.42,39.35,39.35,8700.0
2006-03-16 12:50:00,39.35,39.37,39.35,39.37,4600.0,39.35,39.37,39.35,39.37,4600.0
2006-03-16 12:55:00,39.37,39.38,39.3,39.36,23100.0,39.37,39.38,39.3,39.36,23100.0
2006-03-16 13:00:00,39.37,39.37,39.29,39.29,19600.0,39.37,39.37,39.29,39.29,19600.0
2006-03-16 13:05:00,39.31,39.31,39.25,39.25,16200.0,39.31,39.31,39.25,39.25,16200.0
2006-03-16 13:10:00,39.25,39.27,39.21,39.24,18600.0,39.25,39.27,39.21,39.24,18600.0
2006-03-16 13:15:00,39.24,39.25,39.22,39.23,5300.0,39.24,39.25,39.22,39.23,5300.0
2006-03-16 13:20:00,39.22,39.33,39.21,39.33,13900.0,39.22,39.33,39.21,39.33,13900.0
2006-03-16 13:25:00,39.32,39.36,39.28,39.34,8700.0,39.32,39.36,39.28,39.34,8700.0
2006-03-16 13:30:00,39.34,39.35,39.32,39.33,5300.0,39.34,39.35,39.32,39.33,5300.0
2006-03-16 13:35:00,39.33,39.37,39.33,39.37,7500.0,39.33,39.37,39.33,39.37,7500.0
2006-03-16 13:40:00,39.36,39.36,39.34,39.34,7100.0,39.36,39.36,39.34,39.34,7100.0
2006-03-16 13:45:00,39.34,39.34,39.27,39.28,9500.0,39.34,39.34,39.27,39.28,9500.0
2006-03-16 13:50:00,39.28,39.32,39.08,39.08,20500.0,39.28,39.32,39.08,39.08,20500.0
2006-03-16 13:55:00,39.1,39.22,39.07,39.21,30200.0,39.1,39.22,39.07,39.21,30200.0
2006-03-16 14:00:00,39.19,39.25,39.19,39.23,12500.0,39.19,39.25,39.19,39.23,12500.0
2006-03-16 14:05:00,39.22,39.27,39.21,39.27,27500.0,39.22,39.27,39.21,39.27,27500.0
2006-03-16 14:10:00,39.27,39.27,39.25,39.26,9900.0,39.27,39.27,39.25,39.26,9900.0
2006-03-16 14:15:00,39.26,39.26,39.13,39.14,14800.0,39.26,39.26,39.13,39.14,14800.0
2006-03-16 14:20:00,39.15,39.16,39.1,39.16,14100.0,39.15,39.16,39.1,39.16,14100.0
2006-03-16 14:25:00,39.16,39.22,39.15,39.18,9000.0,39.16,39.22,39.15,39.18,9000.0
2006-03-16 14:30:00,39.18,39.18,39.11,39.14,13500.0,39.18,39.18,39.11,39.14,13500.0
2006-03-16 14:35:00,39.13,39.13,39.07,39.12,17900.0,39.13,39.13,39.07,39.12,17900.0
2006-03-16 14:40:00,39.1,39.14,39.09,39.1,36700.0,39.1,39.14,39.09,39.1,36700.0
2006-03-16 14:45:00,39.09,39.09,38.96,38.99,38800.0,39.09,39.09,38.96,38.99,38800.0
2006-03-16 14:50:00,38.99,38.99,38.95,38.97,10400.0,38.99,38.99,38.95,38.97,10400.0
2006-03-16 14:55:00,38.96,38.97,38.94,38.95,20300.0,38.96,38.97,38.94,38.95,20300.0
2006-03-16 15:00:00,38.95,39.0,38.94,39.0,27800.0,38.95,39.0,38.94,39.0,27800.0
2006-03-16 15:05:00,39.0,39.09,38.98,39.03,15100.0,39.0,39.09,38.98,39.03,15100.0
2006-03-16 15:10:00,39.02,39.07,38.99,39.05,14800.0,39.02,39.07,38.99,39.05,14800.0
2006-03-16 15:15:00,39.05,39.06,38.94,38.96,17900.0,39.05,39.06,38.94,38.96,17900.0
2006-03-16 15:20:00,38.96,39.04,38.94,39.04,21400.0,38.96,39.04,38.94,39.04,21400.0
2006-03-16 15:25:00,39.04,39.09,39.02,39.07,10000.0,39.04,39.09,39.02,39.07,10000.0
2006-03-16 15:30:00,39.07,39.11,39.01,39.1,14900.0,39.07,39.11,39.01,39.1,14900.0
2006-03-16 15:35:00,39.11,39.17,39.11,39.15,20500.0,39.11,39.17,39.11,39.15,20500.0
2006-03-16 15:40:00,39.16,39.16,39.07,39.09,24000.0,39.16,39.16,39.07,39.09,24000.0
2006-03-16 15:45:00,39.1,39.14,39.08,39.11,47500.0,39.1,39.14,39.08,39.11,47500.0
2006-03-16 15:50:00,39.11,39.14,39.02,39.02,48700.0,39.11,39.14,39.02,39.02,48700.0
2006-03-16 15:55:00,39.03,39.11,38.96,38.96,64700.0,39.03,39.11,38.96,38.96,64700.0
2006-03-17 09:30:00,39.12,39.18,38.67,38.67,1067400.0,39.12,39.18,38.67,38.67,1067400.0
2006-03-17 09:35:00,38.67,38.76,38.62,38.72,12000.0,38.67,38.76,38.62,38.72,12000.0
2006-03-17 09:40:00,38.73,38.9,38.72,38.9,10900.0,38.73,38.9,38.72,38.9,10900.0
2006-03-17 09:45:00,38.88,38.92,38.78,38.92,19500.0,38.88,38.92,38.78,38.92,19500.0
2006-03-17 09:50:00,38.93,38.94,38.8,38.82,16600.0,38.93,38.94,38.8,38.82,16600.0
2006-03-17 09:55:00,38.82,38.91,38.81,38.9,15400.0,38.82,38.91,38.81,38.9,15400.0
2006-03-17 10:00:00,38.84,39.01,38.84,38.96,40600.0,38.84,39.01,38.84,38.96,40600.0
2006-03-17 10:05:00,38.96,39.13,38.95,39.09,8200.0,38.96,39.13,38.95,39.09,8200.0
2006-03-17 10:10:00,39.06,39.06,38.91,38.91,16300.0,39.06,39.06,38.91,38.91,16300.0
2006-03-17 10:15:00,38.93,38.98,38.74,38.79,21600.0,38.93,38.98,38.74,38.79,21600.0
2006-03-17 10:20:00,38.78,38.99,38.78,38.99,38700.0,38.78,38.99,38.78,38.99,38700.0
2006-03-17 10:25:00,38.98,38.98,38.63,38.68,32700.0,38.98,38.98,38.63,38.68,32700.0
2006-03-17 10:30:00,38.64,38.72,38.64,38.72,13100.0,38.64,38.72,38.64,38.72,13100.0
2006-03-17 10:35:00,38.73,38.77,38.69,38.7,35500.0,38.73,38.77,38.69,38.7,35500.0
2006-03-17 10:40:00,38.72,38.78,38.7,38.7,14400.0,38.72,38.78,38.7,38.7,14400.0
2006-03-17 10:45:00,38.7,38.7,38.5,38.6,19500.0,38.7,38.7,38.5,38.6,19500.0
2006-03-17 10:50:00,38.62,38.62,38.5,38.57,16300.0,38.62,38.62,38.5,38.57,16300.0
2006-03-17 10:55:00,38.57,38.64,38.47,38.64,24900.0,38.57,38.64,38.47,38.64,24900.0
2006-03-17 11:00:00,38.66,38.73,38.5,38.7,10800.0,38.66,38.73,38.5,38.7,10800.0
2006-03-17 11:05:00,38.7,38.82,38.68,38.8,20800.0,38.7,38.82,38.68,38.8,20800.0
2006-03-17 11:10:00,38.81,38.81,38.73,38.76,34800.0,38.81,38.81,38.73,38.76,34800.0
2006-03-17 11:15:00,38.78,38.8,38.69,38.71,26700.0,38.78,38.8,38.69,38.71,26700.0
2006-03-17 11:20:00,38.71,38.86,38.71,38.85,22100.0,38.71,38.86,38.71,38.85,22100.0
2006-03-17 11:25:00,38.85,38.88,38.82,38.82,10700.0,38.85,38.88,38.82,38.82,10700.0
2006-03-17 11:30:00,38.82,38.89,38.73,38.76,23700.0,38.82,38.89,38.73,38.76,23700.0
2006-03-17 11:35:00,38.78,38.82,38.77,38.8,4800.0,38.78,38.82,38.77,38.8,4800.0
2006-03-17 11:40:00,38.8,38.85,38.73,38.84,34600.0,38.8,38.85,38.73,38.84,34600.0
2006-03-17 11:45:00,38.84,38.93,38.84,38.91,17200.0,38.84,38.93,38.84,38.91,17200.0
2006-03-17 11:50:00,38.87,38.9,38.86,38.87,10800.0,38.87,38.9,38.86,38.87,10800.0
2006-03-17 11:55:00,38.86,38.98,38.85,38.91,14400.0,38.86,38.98,38.85,38.91,14400.0
2006-03-17 12:00:00,38.91,39.12,38.88,39.09,21400.0,38.91,39.12,38.88,39.09,21400.0
2006-03-17 12:05:00,39.09,39.13,39.07,39.12,3700.0,39.09,39.13,39.07,39.12,3700.0
2006-03-17 12:10:00,39.15,39.23,39.15,39.2,23300.0,39.15,39.23,39.15,39.2,23300.0
2006-03-17 12:15:00,39.2,39.34,39.2,39.28,16600.0,39.2,39.34,39.2,39.28,16600.0
2006-03-17 12:20:00,39.29,39.31,39.2,39.27,15800.0,39.29,39.31,39.2,39.27,15800.0
2006-03-17 12:25:00,39.28,39.3,39.21,39.25,15800.0,39.28,39.3,39.21,39.25,15800.0
2006-03-17 12:30:00,39.25,39.3,39.21,39.21,20500.0,39.25,39.3,39.21,39.21,20500.0
2006-03-17 12:35:00,39.21,39.26,39.21,39.23,12300.0,39.21,39.26,39.21,39.23,12300.0
2006-03-17 12:40:00,39.23,39.28,39.22,39.22,7600.0,39.23,39.28,39.22,39.22,7600.0
2006-03-17 12:45:00,39.22,39.24,39.19,39.19,13100.0,39.22,39.24,39.19,39.19,13100.0
2006-03-17 12:50:00,39.19,39.23,39.18,39.19,8000.0,39.19,39.23,39.18,39.19,8000.0
2006-03-17 12:55:00,39.19,39.26,39.18,39.26,6100.0,39.19,39.26,39.18,39.26,6100.0
2006-03-17 13:00:00,39.22,39.29,39.21,39.27,13300.0,39.22,39.29,39.21,39.27,13300.0
2006-03-17 13:05:00,39.26,39.29,39.25,39.29,13000.0,39.26,39.29,39.25,39.29,13000.0
2006-03-17 13:10:00,39.28,39.29,39.26,39.26,9100.0,39.28,39.29,39.26,39.26,9100.0
2006-03-17 13:15:00,39.26,39.3,39.26,39.3,7300.0,39.26,39.3,39.26,39.3,7300.0
2006-03-17 13:20:00,39.29,39.29,39.13,39.13,8000.0,39.29,39.29,39.13,39.13,8000.0
2006-03-17 13:25:00,39.13,39.19,39.1,39.19,10200.0,39.13,39.19,39.1,39.19,10200.0
2006-03-17 13:30:00,39.18,39.18,39.0,39.05,11200.0,39.18,39.18,39.0,39.05,11200.0
2006-03-17 13:35:00,39.06,39.07,39.03,39.03,5700.0,39.06,39.07,39.03,39.03,5700.0
2006-03-17 13:40:00,39.04,39.05,39.0,39.01,7400.0,39.04,39.05,39.0,39.01,7400.0
2006-03-17 13:45:00,39.0,39.08,39.0,39.08,8100.0,39.0,39.08,39.0,39.08,8100.0
2006-03-17 13:50:00,39.08,39.11,39.0,39.0,10000.0,39.08,39.11,39.0,39.0,10000.0
2006-03-17 13:55:00,39.0,39.02,39.0,39.0,5000.0,39.0,39.02,39.0,39.0,5000.0
2006-03-17 14:00:00,39.0,39.16,39.0,39.12,9500.0,39.0,39.16,39.0,39.12,9500.0
2006-03-17 14:05:00,39.12,39.18,39.12,39.16,8200.0,39.12,39.18,39.12,39.16,8200.0
2006-03-17 14:10:00,39.17,39.19,39.16,39.18,9400.0,39.17,39.19,39.16,39.18,9400.0
2006-03-17 14:15:00,39.16,39.27,39.16,39.27,12500.0,39.16,39.27,39.16,39.27,12500.0
2006-03-17 14:20:00,39.26,39.29,39.23,39.29,10100.0,39.26,39.29,39.23,39.29,10100.0
2006-03-17 14:25:00,39.3,39.3,39.25,39.25,12300.0,39.3,39.3,39.25,39.25,12300.0
2006-03-17 14:30:00,39.25,39.3,39.25,39.29,25900.0,39.25,39.3,39.25,39.29,25900.0
2006-03-17 14:35:00,39.3,39.33,39.25,39.32,45200.0,39.3,39.33,39.25,39.32,45200.0
2006-03-17 14:40:00,39.34,39.42,39.33,39.39,35400.0,39.34,39.42,39.33,39.39,35400.0
2006-03-17 14:45:00,39.4,39.41,39.31,39.31,29000.0,39.4,39.41,39.31,39.31,29000.0
2006-03-17 14:50:00,39.31,39.33,39.1,39.13,11700.0,39.31,39.33,39.1,39.13,11700.0
2006-03-17 14:55:00,39.13,39.2,39.12,39.18,8000.0,39.13,39.2,39.12,39.18,8000.0
2006-03-17 15:00:00,39.18,39.23,39.08,39.1,59400.0,39.18,39.23,39.08,39.1,59400.0
2006-03-17 15:05:00,39.08,39.09,39.05,39.08,11400.0,39.08,39.09,39.05,39.08,11400.0
2006-03-17 15:10:00,39.09,39.17,39.08,39.17,14200.0,39.09,39.17,39.08,39.17,14200.0
2006-03-17 15:15:00,39.16,39.22,39.09,39.12,25300.0,39.16,39.22,39.09,39.12,25300.0
2006-03-17 15:20:00,39.12,39.16,39.02,39.1,16900.0,39.12,39.16,39.02,39.1,16900.0
2006-03-17 15:25:00,39.1,39.17,39.1,39.13,44500.0,39.1,39.17,39.1,39.13,44500.0
2006-03-17 15:30:00,39.12,39.2,39.07,39.19,17500.0,39.12,39.2,39.07,39.19,17500.0
2006-03-17 15:35:00,39.17,39.24,39.17,39.2,32600.0,39.17,39.24,39.17,39.2,32600.0
2006-03-17 15:40:00,39.23,39.28,39.2,39.21,20000.0,39.23,39.28,39.2,39.21,20000.0
2006-03-17 15:45:00,39.23,39.28,39.2,39.2,25400.0,39.23,39.28,39.2,39.2,25400.0
2006-03-17 15:50:00,39.21,39.25,39.19,39.24,21600.0,39.21,39.25,39.19,39.24,21600.0
2006-03-17 15:55:00,39.24,39.28,39.2,39.26,54700.0,39.24,39.28,39.2,39.26,54700.0
2006-03-20 09:30:00,38.62,38.92,38.55,38.76,317800.0,38.62,38.92,38.55,38.76,317800.0
2006-03-20 09:35:00,38.75,38.77,38.49,38.5,93500.0,38.75,38.77,38.49,38.5,93500.0
2006-03-20 09:40:00,38.48,38.69,38.4,38.55,62800.0,38.48,38.69,38.4,38.55,62800.0
2006-03-20 09:45:00,38.53,38.55,38.31,38.32,59200.0,38.53,38.55,38.31,38.32,59200.0
2006-03-20 09:50:00,38.32,38.32,38.15,38.18,61300.0,38.32,38.32,38.15,38.18,61300.0
2006-03-20 09:55:00,38.18,38.18,38.1,38.11,61500.0,38.18,38.18,38.1,38.11,61500.0
2006-03-20 10:00:00,38.11,38.4,38.11,38.35,58600.0,38.11,38.4,38.11,38.35,58600.0
2006-03-20 10:05:00,38.36,38.41,38.33,38.34,45400.0,38.36,38.41,38.33,38.34,45400.0
2006-03-20 10:10:00,38.35,38.38,38.34,38.35,24200.0,38.35,38.38,38.34,38.35,24200.0
2006-03-20 10:15:00,38.35,38.36,38.3,38.3,43300.0,38.35,38.36,38.3,38.3,43300.0
2006-03-20 10:20:00,38.3,38.35,38.3,38.32,23800.0,38.3,38.35,38.3,38.32,23800.0
2006-03-20 10:25:00,38.33,38.33,38.18,38.2,58900.0,38.33,38.33,38.18,38.2,58900.0
2006-03-20 10:30:00,38.21,38.22,38.05,38.21,88000.0,38.21,38.22,38.05,38.21,88000.0
2006-03-20 10:35:00,38.21,38.24,38.18,38.22,12900.0,38.21,38.24,38.18,38.22,12900.0
2006-03-20 10:40:00,38.22,38.31,38.22,38.28,24000.0,38.22,38.31,38.22,38.28,24000.0
2006-03-20 10:45:00,38.28,38.29,38.21,38.23,29900.0,38.28,38.29,38.21,38.23,29900.0
2006-03-20 10:50:00,38.23,38.26,38.23,38.25,18300.0,38.23,38.26,38.23,38.25,18300.0
2006-03-20 10:55:00,38.25,38.31,38.25,38.25,24500.0,38.25,38.31,38.25,38.25,24500.0
2006-03-20 11:00:00,38.26,38.26,38.2,38.24,45200.0,38.26,38.26,38.2,38.24,45200.0
2006-03-20 11:05:00,38.24,38.31,38.24,38.25,20100.0,38.24,38.31,38.24,38.25,20100.0
2006-03-20 11:10:00,38.25,38.28,38.24,38.28,26000.0,38.25,38.28,38.24,38.28,26000.0
2006-03-20 11:15:00,38.28,38.35,38.26,38.27,11000.0,38.28,38.35,38.26,38.27,11000.0
2006-03-20 11:20:00,38.26,38.27,38.2,38.25,24400.0,38.26,38.27,38.2,38.25,24400.0
2006-03-20 11:25:00,38.26,38.26,38.25,38.25,10600.0,38.26,38.26,38.25,38.25,10600.0
2006-03-20 11:30:00,38.25,38.27,38.25,38.26,20300.0,38.25,38.27,38.25,38.26,20300.0
2006-03-20 11:35:00,38.27,38.35,38.25,38.34,28200.0,38.27,38.35,38.25,38.34,28200.0
2006-03-20 11:40:00,38.34,38.35,38.25,38.34,32000.0,38.34,38.35,38.25,38.34,32000.0
2006-03-20 11:45:00,38.35,38.42,38.34,38.4,9100.0,38.35,38.42,38.34,38.4,9100.0
2006-03-20 11:50:00,38.4,38.4,38.35,38.37,10900.0,38.4,38.4,38.35,38.37,10900.0
2006-03-20 11:55:00,38.37,38.39,38.37,38.39,12800.0,38.37,38.39,38.37,38.39,12800.0
2006-03-20 12:00:00,38.38,38.39,38.34,38.37,11200.0,38.38,38.39,38.34,38.37,11200.0
2006-03-20 12:05:00,38.36,38.36,38.3,38.3,8700.0,38.36,38.36,38.3,38.3,8700.0
2006-03-20 12:10:00,38.3,38.31,38.3,38.3,6000.0,38.3,38.31,38.3,38.3,6000.0
2006-03-20 12:15:00,38.3,38.32,38.3,38.3,10100.0,38.3,38.32,38.3,38.3,10100.0
2006-03-20 12:20:00,38.3,38.3,38.25,38.25,15300.0,38.3,38.3,38.25,38.25,15300.0
2006-03-20 12:25:00,38.28,38.28,38.26,38.28,7700.0,38.28,38.28,38.26,38.28,7700.0
2006-03-20 12:30:00,38.26,38.34,38.26,38.33,14300.0,38.26,38.34,38.26,38.33,14300.0
2006-03-20 12:35:00,38.34,38.34,38.3,38.3,15800.0,38.34,38.34,38.3,38.3,15800.0
2006-03-20 12:40:00,38.3,38.32,38.3,38.32,12800.0,38.3,38.32,38.3,38.32,12800.0
2006-03-20 12:45:00,38.31,38.4,38.31,38.4,25000.0,38.31,38.4,38.31,38.4,25000.0
2006-03-20 12:50:00,38.39,38.42,38.33,38.35,26800.0,38.39,38.42,38.33,38.35,26800.0
2006-03-20 12:55:00,38.35,38.38,38.33,38.37,13000.0,38.35,38.38,38.33,38.37,13000.0
2006-03-20 13:00:00,38.38,38.4,38.33,38.36,6700.0,38.38,38.4,38.33,38.36,6700.0
2006-03-20 13:05:00,38.34,38.35,38.32,38.32,11600.0,38.34,38.35,38.32,38.32,11600.0
2006-03-20 13:10:00,38.33,38.33,38.3,38.32,16900.0,38.33,38.33,38.3,38.32,16900.0
2006-03-20 13:15:00,38.31,38.31,38.3,38.3,8200.0,38.31,38.31,38.3,38.3,8200.0
2006-03-20 13:20:00,38.3,38.32,38.3,38.32,15500.0,38.3,38.32,38.3,38.32,15500.0
2006-03-20 13:25:00,38.32,38.37,38.32,38.37,42800.0,38.32,38.37,38.32,38.37,42800.0
2006-03-20 13:30:00,38.39,38.39,38.36,38.36,6200.0,38.39,38.39,38.36,38.36,6200.0
2006-03-20 13:35:00,38.34,38.36,38.31,38.32,33800.0,38.34,38.36,38.31,38.32,33800.0
2006-03-20 13:40:00,38.31,38.33,38.28,38.33,19200.0,38.31,38.33,38.28,38.33,19200.0
2006-03-20 13:45:00,38.32,38.35,38.32,38.33,18900.0,38.32,38.35,38.32,38.33,18900.0
2006-03-20 13:50:00,38.35,38.42,38.33,38.42,33000.0,38.35,38.42,38.33,38.42,33000.0
2006-03-20 13:55:00,38.41,38.49,38.41,38.45,18100.0,38.41,38.49,38.41,38.45,18100.0
2006-03-20 14:00:00,38.45,38.46,38.36,38.4,23200.0,38.45,38.46,38.36,38.4,23200.0
2006-03-20 14:05:00,38.4,38.4,38.39,38.4,26600.0,38.4,38.4,38.39,38.4,26600.0
2006-03-20 14:10:00,38.39,38.41,38.36,38.38,20200.0,38.39,38.41,38.36,38.38,20200.0
2006-03-20 14:15:00,38.39,38.4,38.38,38.38,17300.0,38.39,38.4,38.38,38.38,17300.0
2006-03-20 14:20:00,38.38,38.43,38.33,38.33,59500.0,38.38,38.43,38.33,38.33,59500.0
2006-03-20 14:25:00,38.33,38.37,38.28,38.36,87500.0,38.33,38.37,38.28,38.36,87500.0
2006-03-20 14:30:00,38.35,38.37,38.28,38.31,25300.0,38.35,38.37,38.28,38.31,25300.0
2006-03-20 14:35:00,38.31,38.36,38.29,38.36,14000.0,38.31,38.36,38.29,38.36,14000.0
2006-03-20 14:40:00,38.34,38.4,38.34,38.4,34200.0,38.34,38.4,38.34,38.4,34200.0
2006-03-20 14:45:00,38.41,38.49,38.41,38.47,33600.0,38.41,38.49,38.41,38.47,33600.0
2006-03-20 14:50:00,38.47,38.54,38.47,38.53,19200.0,38.47,38.54,38.47,38.53,19200.0
2006-03-20 14:55:00,38.53,38.54,38.43,38.43,42800.0,38.53,38.54,38.43,38.43,42800.0
2006-03-20 15:00:00,38.47,38.49,38.46,38.47,20000.0,38.47,38.49,38.46,38.47,20000.0
2006-03-20 15:05:00,38.48,38.57,38.48,38.57,21500.0,38.48,38.57,38.48,38.57,21500.0
2006-03-20 15:10:00,38.57,38.62,38.56,38.6,28400.0,38.57,38.62,38.56,38.6,28400.0
2006-03-20 15:15:00,38.61,38.61,38.55,38.57,20800.0,38.61,38.61,38.55,38.57,20800.0
2006-03-20 15:20:00,38.56,38.61,38.56,38.6,31600.0,38.56,38.61,38.56,38.6,31600.0
2006-03-20 15:25:00,38.6,38.6,38.56,38.56,26800.0,38.6,38.6,38.56,38.56,26800.0
2006-03-20 15:30:00,38.57,38.62,38.55,38.62,40300.0,38.57,38.62,38.55,38.62,40300.0
2006-03-20 15:35:00,38.62,38.63,38.55,38.56,25300.0,38.62,38.63,38.55,38.56,25300.0
2006-03-20 15:40:00,38.57,38.63,38.57,38.6,53300.0,38.57,38.63,38.57,38.6,53300.0
2006-03-20 15:45:00,38.6,38.62,38.59,38.61,43600.0,38.6,38.62,38.59,38.61,43600.0
2006-03-20 15:50:00,38.61,38.62,38.48,38.53,54300.0,38.61,38.62,38.48,38.53,54300.0
2006-03-20 15:55:00,38.54,38.57,38.5,38.56,48800.0,38.54,38.57,38.5,38.56,48800.0
2006-03-21 09:30:00,37.93,38.35,37.93,38.29,163700.0,37.93,38.35,37.93,38.29,163700.0
2006-03-21 09:35:00,38.28,38.35,38.01,38.09,33400.0,38.28,38.35,38.01,38.09,33400.0
2006-03-21 09:40:00,38.08,38.16,38.03,38.14,72400.0,38.08,38.16,38.03,38.14,72400.0
2006-03-21 09:45:00,38.12,38.22,38.11,38.18,35100.0,38.12,38.22,38.11,38.18,35100.0
2006-03-21 09:50:00,38.19,38.25,38.1,38.12,28000.0,38.19,38.25,38.1,38.12,28000.0
2006-03-21 09:55:00,38.14,38.27,38.14,38.27,63700.0,38.14,38.27,38.14,38.27,63700.0
2006-03-21 10:00:00,38.27,38.27,38.17,38.21,82200.0,38.27,38.27,38.17,38.21,82200.0
2006-03-21 10:05:00,38.21,38.28,38.2,38.27,21000.0,38.21,38.28,38.2,38.27,21000.0
2006-03-21 10:10:00,38.27,38.28,38.22,38.23,38000.0,38.27,38.28,38.22,38.23,38000.0
2006-03-21 10:15:00,38.24,38.28,38.08,38.28,25600.0,38.24,38.28,38.08,38.28,25600.0
2006-03-21 10:20:00,38.26,38.27,38.25,38.26,15300.0,38.26,38.27,38.25,38.26,15300.0
2006-03-21 10:25:00,38.26,38.26,38.21,38.22,19400.0,38.26,38.26,38.21,38.22,19400.0
2006-03-21 10:30:00,38.22,38.28,38.21,38.26,32900.0,38.22,38.28,38.21,38.26,32900.0
2006-03-21 10:35:00,38.28,38.28,38.24,38.25,22600.0,38.28,38.28,38.24,38.25,22600.0
2006-03-21 10:40:00,38.25,38.26,38.25,38.26,11400.0,38.25,38.26,38.25,38.26,11400.0
2006-03-21 10:45:00,38.26,38.26,38.25,38.25,11300.0,38.26,38.26,38.25,38.25,11300.0
2006-03-21 10:50:00,38.26,38.37,38.25,38.34,35400.0,38.26,38.37,38.25,38.34,35400.0
2006-03-21 10:55:00,38.35,38.36,38.28,38.29,10500.0,38.35,38.36,38.28,38.29,10500.0
2006-03-21 11:00:00,38.29,38.3,38.22,38.27,13300.0,38.29,38.3,38.22,38.27,13300.0
2006-03-21 11:05:00,38.25,38.35,38.25,38.35,12300.0,38.25,38.35,38.25,38.35,12300.0
2006-03-21 11:10:00,38.35,38.35,38.25,38.25,27100.0,38.35,38.35,38.25,38.25,27100.0
2006-03-21 11:15:00,38.26,38.27,38.25,38.25,9000.0,38.26,38.27,38.25,38.25,9000.0
2006-03-21 11:20:00,38.25,38.33,38.25,38.32,20700.0,38.25,38.33,38.25,38.32,20700.0
2006-03-21 11:25:00,38.32,38.35,38.3,38.34,31200.0,38.32,38.35,38.3,38.34,31200.0
2006-03-21 11:30:00,38.34,38.54,38.34,38.53,39600.0,38.34,38.54,38.34,38.53,39600.0
2006-03-21 11:35:00,38.52,38.63,36.6,38.56,110900.0,38.52,38.63,36.6,38.56,110900.0
2006-03-21 11:40:00,38.57,38.59,38.44,38.53,78300.0,38.57,38.59,38.44,38.53,78300.0
2006-03-21 11:45:00,38.55,38.56,38.3,38.31,42000.0,38.55,38.56,38.3,38.31,42000.0
2006-03-21 11:50:00,38.36,38.5,38.35,38.49,17300.0,38.36,38.5,38.35,38.49,17300.0
2006-03-21 11:55:00,38.48,38.5,38.4,38.45,28500.0,38.48,38.5,38.4,38.45,28500.0
2006-03-21 12:00:00,38.45,38.46,38.44,38.45,27200.0,38.45,38.46,38.44,38.45,27200.0
2006-03-21 12:05:00,38.46,38.46,38.33,38.37,43400.0,38.46,38.46,38.33,38.37,43400.0
2006-03-21 12:10:00,38.37,38.39,38.35,38.37,18100.0,38.37,38.39,38.35,38.37,18100.0
2006-03-21 12:15:00,38.39,38.45,38.37,38.44,26900.0,38.39,38.45,38.37,38.44,26900.0
2006-03-21 12:20:00,38.44,38.44,38.35,38.37,13200.0,38.44,38.44,38.35,38.37,13200.0
2006-03-21 12:25:00,38.37,38.45,38.35,38.44,26300.0,38.37,38.45,38.35,38.44,26300.0
2006-03-21 12:30:00,38.45,38.46,38.41,38.44,20400.0,38.45,38.46,38.41,38.44,20400.0
2006-03-21 12:35:00,38.41,38.44,38.39,38.4,7800.0,38.41,38.44,38.39,38.4,7800.0
2006-03-21 12:40:00,38.38,38.44,38.35,38.41,19200.0,38.38,38.44,38.35,38.41,19200.0
2006-03-21 12:45:00,38.42,38.47,38.42,38.46,12300.0,38.42,38.47,38.42,38.46,12300.0
2006-03-21 12:50:00,38.45,38.46,38.43,38.45,12800.0,38.45,38.46,38.43,38.45,12800.0
2006-03-21 12:55:00,38.46,38.47,38.4,38.42,27900.0,38.46,38.47,38.4,38.42,27900.0
2006-03-21 13:00:00,38.4,38.44,38.35,38.37,14700.0,38.4,38.44,38.35,38.37,14700.0
2006-03-21 13:05:00,38.38,38.41,38.35,38.36,19100.0,38.38,38.41,38.35,38.36,19100.0
2006-03-21 13:10:00,38.36,38.37,38.32,38.37,12800.0,38.36,38.37,38.32,38.37,12800.0
2006-03-21 13:15:00,38.36,38.38,38.35,38.35,6800.0,38.36,38.38,38.35,38.35,6800.0
2006-03-21 13:20:00,38.35,38.4,38.34,38.4,32500.0,38.35,38.4,38.34,38.4,32500.0
2006-03-21 13:25:00,38.38,38.38,38.3,38.3,28600.0,38.38,38.38,38.3,38.3,28600.0
2006-03-21 13:30:00,38.3,38.36,38.29,38.32,11400.0,38.3,38.36,38.29,38.32,11400.0
2006-03-21 13:35:00,38.31,38.33,38.23,38.28,12500.0,38.31,38.33,38.23,38.28,12500.0
2006-03-21 13:40:00,38.29,38.38,38.29,38.36,10100.0,38.29,38.38,38.29,38.36,10100.0
2006-03-21 13:45:00,38.33,38.33,38.25,38.28,38200.0,38.33,38.33,38.25,38.28,38200.0
2006-03-21 13:50:00,38.28,38.29,38.19,38.25,14600.0,38.28,38.29,38.19,38.25,14600.0
2006-03-21 13:55:00,38.22,38.27,38.2,38.24,21800.0,38.22,38.27,38.2,38.24,21800.0
2006-03-21 14:00:00,38.24,38.27,38.2,38.27,37900.0,38.24,38.27,38.2,38.27,37900.0
2006-03-21 14:05:00,38.27,38.4,38.26,38.27,49200.0,38.27,38.4,38.26,38.27,49200.0
2006-03-21 14:10:00,38.27,38.3,38.21,38.26,29000.0,38.27,38.3,38.21,38.26,29000.0
2006-03-21 14:15:00,38.28,38.28,38.15,38.15,58600.0,38.28,38.28,38.15,38.15,58600.0
2006-03-21 14:20:00,38.15,38.21,38.12,38.2,25700.0,38.15,38.21,38.12,38.2,25700.0
2006-03-21 14:25:00,38.2,38.21,38.04,38.05,101000.0,38.2,38.21,38.04,38.05,101000.0
2006-03-21 14:30:00,38.04,38.04,37.99,38.01,18000.0,38.04,38.04,37.99,38.01,18000.0
2006-03-21 14:35:00,38.0,38.07,38.0,38.05,16700.0,38.0,38.07,38.0,38.05,16700.0
2006-03-21 14:40:00,38.04,38.06,38.0,38.04,14600.0,38.04,38.06,38.0,38.04,14600.0
2006-03-21 14:45:00,38.04,38.04,37.96,37.96,12300.0,38.04,38.04,37.96,37.96,12300.0
2006-03-21 14:50:00,37.95,37.95,37.87,37.91,17500.0,37.95,37.95,37.87,37.91,17500.0
2006-03-21 14:55:00,37.91,37.92,37.9,37.9,18400.0,37.91,37.92,37.9,37.9,18400.0
2006-03-21 15:00:00,37.9,37.9,37.81,37.85,22700.0,37.9,37.9,37.81,37.85,22700.0
2006-03-21 15:05:00,37.84,37.91,37.77,37.83,37200.0,37.84,37.91,37.77,37.83,37200.0
2006-03-21 15:10:00,37.84,38.0,37.81,37.93,57400.0,37.84,38.0,37.81,37.93,57400.0
2006-03-21 15:15:00,37.92,37.93,37.9,37.9,35900.0,37.92,37.93,37.9,37.9,35900.0
2006-03-21 15:20:00,37.9,37.92,37.85,37.85,29800.0,37.9,37.92,37.85,37.85,29800.0
2006-03-21 15:25:00,37.85,37.94,37.85,37.92,43700.0,37.85,37.94,37.85,37.92,43700.0
2006-03-21 15:30:00,37.92,38.0,37.9,37.92,128500.0,37.92,38.0,37.9,37.92,128500.0
2006-03-21 15:35:00,37.92,37.93,37.87,37.9,18300.0,37.92,37.93,37.87,37.9,18300.0
2006-03-21 15:40:00,37.9,37.94,37.9,37.93,33200.0,37.9,37.94,37.9,37.93,33200.0
2006-03-21 15:45:00,37.93,37.98,37.91,37.96,99500.0,37.93,37.98,37.91,37.96,99500.0
2006-03-21 15:50:00,37.96,38.05,37.96,38.01,303000.0,37.96,38.05,37.96,38.01,303000.0
2006-03-21 15:55:00,38.01,38.12,37.98,38.05,197600.0,38.01,38.12,37.98,38.05,197600.0
2006-03-22 09:30:00,37.99,38.0,37.69,37.82,96200.0,37.99,38.0,37.69,37.82,96200.0
2006-03-22 09:35:00,37.8,37.88,37.8,37.85,40800.0,37.8,37.88,37.8,37.85,40800.0
2006-03-22 09:40:00,37.85,37.88,37.82,37.86,39600.0,37.85,37.88,37.82,37.86,39600.0
2006-03-22 09:45:00,37.87,37.87,37.75,37.78,28800.0,37.87,37.87,37.75,37.78,28800.0
2006-03-22 09:50:00,37.76,37.83,37.76,37.8,16000.0,37.76,37.83,37.76,37.8,16000.0
2006-03-22 09:55:00,37.8,37.92,37.8,37.85,55600.0,37.8,37.92,37.8,37.85,55600.0
2006-03-22 10:00:00,37.85,37.86,37.75,37.75,46500.0,37.85,37.86,37.75,37.75,46500.0
2006-03-22 10:05:00,37.75,37.78,37.56,37.58,25100.0,37.75,37.78,37.56,37.58,25100.0
2006-03-22 10:10:00,37.59,37.66,37.58,37.66,15500.0,37.59,37.66,37.58,37.66,15500.0
2006-03-22 10:15:00,37.66,37.68,37.62,37.64,9600.0,37.66,37.68,37.62,37.64,9600.0
2006-03-22 10:20:00,37.64,37.8,37.62,37.8,18700.0,37.64,37.8,37.62,37.8,18700.0
2006-03-22 10:25:00,37.82,37.88,37.71,37.72,61600.0,37.82,37.88,37.71,37.72,61600.0
2006-03-22 10:30:00,37.71,37.74,37.7,37.71,27400.0,37.71,37.74,37.7,37.71,27400.0
2006-03-22 10:35:00,37.72,37.75,37.68,37.73,27900.0,37.72,37.75,37.68,37.73,27900.0
2006-03-22 10:40:00,37.75,37.75,37.6,37.6,8900.0,37.75,37.75,37.6,37.6,8900.0
2006-03-22 10:45:00,37.6,37.76,37.55,37.61,25700.0,37.6,37.76,37.55,37.61,25700.0
2006-03-22 10:50:00,37.6,37.63,37.54,37.54,9800.0,37.6,37.63,37.54,37.54,9800.0
2006-03-22 10:55:00,37.54,37.66,37.48,37.48,43900.0,37.54,37.66,37.48,37.48,43900.0
2006-03-22 11:00:00,37.48,37.71,37.48,37.69,16200.0,37.48,37.71,37.48,37.69,16200.0
2006-03-22 11:05:00,37.69,37.76,37.65,37.7,19100.0,37.69,37.76,37.65,37.7,19100.0
2006-03-22 11:10:00,37.68,37.68,37.56,37.57,31300.0,37.68,37.68,37.56,37.57,31300.0
2006-03-22 11:15:00,37.57,37.74,37.57,37.72,15600.0,37.57,37.74,37.57,37.72,15600.0
2006-03-22 11:20:00,37.71,37.74,37.68,37.7,31400.0,37.71,37.74,37.68,37.7,31400.0
2006-03-22 11:25:00,37.7,37.77,37.52,37.71,59100.0,37.7,37.77,37.52,37.71,59100.0
2006-03-22 11:30:00,37.72,37.75,37.69,37.7,10900.0,37.72,37.75,37.69,37.7,10900.0
2006-03-22 11:35:00,37.71,37.75,37.66,37.69,27100.0,37.71,37.75,37.66,37.69,27100.0
2006-03-22 11:40:00,37.7,37.74,37.69,37.73,26900.0,37.7,37.74,37.69,37.73,26900.0
2006-03-22 11:45:00,37.73,37.78,37.72,37.73,32100.0,37.73,37.78,37.72,37.73,32100.0
2006-03-22 11:50:00,37.71,37.72,37.51,37.68,16000.0,37.71,37.72,37.51,37.68,16000.0
2006-03-22 11:55:00,37.68,37.68,37.51,37.57,11700.0,37.68,37.68,37.51,37.57,11700.0
2006-03-22 12:00:00,37.57,37.74,37.57,37.69,44600.0,37.57,37.74,37.57,37.69,44600.0
2006-03-22 12:05:00,37.67,37.72,37.67,37.72,7500.0,37.67,37.72,37.67,37.72,7500.0
2006-03-22 12:10:00,37.72,37.72,37.68,37.7,36400.0,37.72,37.72,37.68,37.7,36400.0
2006-03-22 12:15:00,37.7,37.75,37.7,37.75,18400.0,37.7,37.75,37.7,37.75,18400.0
2006-03-22 12:20:00,37.76,37.77,37.74,37.74,10400.0,37.76,37.77,37.74,37.74,10400.0
2006-03-22 12:25:00,37.75,37.76,37.69,37.69,43700.0,37.75,37.76,37.69,37.69,43700.0
2006-03-22 12:30:00,37.69,37.75,37.69,37.74,30600.0,37.69,37.75,37.69,37.74,30600.0
2006-03-22 12:35:00,37.71,37.76,37.71,37.74,49100.0,37.71,37.76,37.71,37.74,49100.0
2006-03-22 12:40:00,37.75,37.77,37.74,37.76,59100.0,37.75,37.77,37.74,37.76,59100.0
2006-03-22 12:45:00,37.76,37.76,37.73,37.74,11300.0,37.76,37.76,37.73,37.74,11300.0
2006-03-22 12:50:00,37.74,37.75,37.74,37.74,2900.0,37.74,37.75,37.74,37.74,2900.0
2006-03-22 12:55:00,37.74,37.76,37.74,37.74,23300.0,37.74,37.76,37.74,37.74,23300.0
2006-03-22 13:00:00,37.77,37.77,37.74,37.75,6900.0,37.77,37.77,37.74,37.75,6900.0
2006-03-22 13:05:00,37.75,37.78,37.73,37.78,12300.0,37.75,37.78,37.73,37.78,12300.0
2006-03-22 13:10:00,37.78,37.79,37.76,37.77,6900.0,37.78,37.79,37.76,37.77,6900.0
2006-03-22 13:15:00,37.78,37.82,37.75,37.75,11700.0,37.78,37.82,37.75,37.75,11700.0
2006-03-22 13:20:00,37.8,37.81,37.78,37.8,13100.0,37.8,37.81,37.78,37.8,13100.0
2006-03-22 13:25:00,37.79,37.81,37.79,37.79,5200.0,37.79,37.81,37.79,37.79,5200.0
2006-03-22 13:30:00,37.79,37.82,37.78,37.79,12000.0,37.79,37.82,37.78,37.79,12000.0
2006-03-22 13:35:00,37.79,37.8,37.75,37.79,7900.0,37.79,37.8,37.75,37.79,7900.0
2006-03-22 13:40:00,37.8,37.81,37.77,37.81,7100.0,37.8,37.81,37.77,37.81,7100.0
2006-03-22 13:45:00,37.81,37.82,37.77,37.79,5000.0,37.81,37.82,37.77,37.79,5000.0
2006-03-22 13:50:00,37.78,37.82,37.78,37.79,7300.0,37.78,37.82,37.78,37.79,7300.0
2006-03-22 13:55:00,37.79,37.86,37.75,37.85,11100.0,37.79,37.86,37.75,37.85,11100.0
2006-03-22 14:00:00,37.85,37.86,37.82,37.84,11500.0,37.85,37.86,37.82,37.84,11500.0
2006-03-22 14:05:00,37.85,37.87,37.76,37.84,15300.0,37.85,37.87,37.76,37.84,15300.0
2006-03-22 14:10:00,37.78,37.78,37.65,37.71,26000.0,37.78,37.78,37.65,37.71,26000.0
2006-03-22 14:15:00,37.71,37.77,37.64,37.73,20000.0,37.71,37.77,37.64,37.73,20000.0
2006-03-22 14:20:00,37.74,37.76,37.69,37.7,8500.0,37.74,37.76,37.69,37.7,8500.0
2006-03-22 14:25:00,37.7,37.72,37.55,37.61,13600.0,37.7,37.72,37.55,37.61,13600.0
2006-03-22 14:30:00,37.62,37.62,37.55,37.58,7000.0,37.62,37.62,37.55,37.58,7000.0
2006-03-22 14:35:00,37.6,37.65,37.59,37.64,23300.0,37.6,37.65,37.59,37.64,23300.0
2006-03-22 14:40:00,37.64,37.74,37.64,37.71,19600.0,37.64,37.74,37.64,37.71,19600.0
2006-03-22 14:45:00,37.73,37.82,37.7,37.74,31500.0,37.73,37.82,37.7,37.74,31500.0
2006-03-22 14:50:00,37.72,37.86,37.71,37.84,14300.0,37.72,37.86,37.71,37.84,14300.0
2006-03-22 14:55:00,37.83,37.83,37.78,37.8,2500.0,37.83,37.83,37.78,37.8,2500.0
2006-03-22 15:00:00,37.78,37.8,37.77,37.78,10200.0,37.78,37.8,37.77,37.78,10200.0
2006-03-22 15:05:00,37.78,37.79,37.7,37.72,31100.0,37.78,37.79,37.7,37.72,31100.0
2006-03-22 15:10:00,37.72,37.74,37.72,37.73,19000.0,37.72,37.74,37.72,37.73,19000.0
2006-03-22 15:15:00,37.74,37.76,37.73,37.74,15200.0,37.74,37.76,37.73,37.74,15200.0
2006-03-22 15:20:00,37.75,37.76,37.74,37.74,9500.0,37.75,37.76,37.74,37.74,9500.0
2006-03-22 15:25:00,37.74,37.76,37.73,37.75,15200.0,37.74,37.76,37.73,37.75,15200.0
2006-03-22 15:30:00,37.74,37.77,37.69,37.7,34500.0,37.74,37.77,37.69,37.7,34500.0
2006-03-22 15:35:00,37.71,37.75,37.71,37.74,24300.0,37.71,37.75,37.71,37.74,24300.0
2006-03-22 15:40:00,37.73,37.75,37.71,37.73,12400.0,37.73,37.75,37.71,37.73,12400.0
2006-03-22 15:45:00,37.72,37.75,37.72,37.72,14900.0,37.72,37.75,37.72,37.72,14900.0
2006-03-22 15:50:00,37.74,37.75,37.7,37.72,20700.0,37.74,37.75,37.7,37.72,20700.0
2006-03-22 15:55:00,37.72,37.84,37.72,37.73,49300.0,37.72,37.84,37.72,37.73,49300.0
2006-03-23 09:30:00,37.66,37.66,37.4,37.44,59300.0,37.66,37.66,37.4,37.44,59300.0
2006-03-23 09:35:00,37.43,37.66,37.41,37.49,24200.0,37.43,37.66,37.41,37.49,24200.0
2006-03-23 09:40:00,37.46,37.48,37.4,37.41,12700.0,37.46,37.48,37.4,37.41,12700.0
2006-03-23 09:45:00,37.4,37.41,37.3,37.31,13100.0,37.4,37.41,37.3,37.31,13100.0
2006-03-23 09:50:00,37.3,37.4,37.25,37.38,21100.0,37.3,37.4,37.25,37.38,21100.0
2006-03-23 09:55:00,37.39,37.4,37.31,37.34,12700.0,37.39,37.4,37.31,37.34,12700.0
2006-03-23 10:00:00,37.34,37.4,37.3,37.3,14200.0,37.34,37.4,37.3,37.3,14200.0
2006-03-23 10:05:00,37.3,37.31,37.15,37.15,29100.0,37.3,37.31,37.15,37.15,29100.0
2006-03-23 10:10:00,37.16,37.16,37.0,37.08,51100.0,37.16,37.16,37.0,37.08,51100.0
2006-03-23 10:15:00,37.08,37.11,37.0,37.03,37500.0,37.08,37.11,37.0,37.03,37500.0
2006-03-23 10:20:00,37.02,37.08,37.02,37.08,21200.0,37.02,37.08,37.02,37.08,21200.0
2006-03-23 10:25:00,37.08,37.08,36.9,36.93,74900.0,37.08,37.08,36.9,36.93,74900.0
2006-03-23 10:30:00,36.91,36.93,36.77,36.87,59800.0,36.91,36.93,36.77,36.87,59800.0
2006-03-23 10:35:00,36.86,36.88,36.65,36.75,85200.0,36.86,36.88,36.65,36.75,85200.0
2006-03-23 10:40:00,36.7,36.75,36.58,36.58,41400.0,36.7,36.75,36.58,36.58,41400.0
2006-03-23 10:45:00,36.59,36.8,36.58,36.78,47800.0,36.59,36.8,36.58,36.78,47800.0
2006-03-23 10:50:00,36.79,36.9,36.7,36.86,43600.0,36.79,36.9,36.7,36.86,43600.0
2006-03-23 10:55:00,36.87,36.87,36.75,36.79,25100.0,36.87,36.87,36.75,36.79,25100.0
2006-03-23 11:00:00,36.79,36.79,36.63,36.72,38700.0,36.79,36.79,36.63,36.72,38700.0
2006-03-23 11:05:00,36.73,36.84,36.72,36.83,13800.0,36.73,36.84,36.72,36.83,13800.0
2006-03-23 11:10:00,36.83,36.85,36.78,36.81,16100.0,36.83,36.85,36.78,36.81,16100.0
2006-03-23 11:15:00,36.84,36.89,36.82,36.88,20700.0,36.84,36.89,36.82,36.88,20700.0
2006-03-23 11:20:00,36.88,37.0,36.88,37.0,16800.0,36.88,37.0,36.88,37.0,16800.0
2006-03-23 11:25:00,37.0,37.0,36.97,36.99,64800.0,37.0,37.0,36.97,36.99,64800.0
2006-03-23 11:30:00,37.0,37.04,36.99,36.99,20000.0,37.0,37.04,36.99,36.99,20000.0
2006-03-23 11:35:00,37.0,37.0,36.96,36.97,11400.0,37.0,37.0,36.96,36.97,11400.0
2006-03-23 11:40:00,36.98,37.0,36.96,36.96,18300.0,36.98,37.0,36.96,36.96,18300.0
2006-03-23 11:45:00,36.96,36.97,36.9,36.93,10600.0,36.96,36.97,36.9,36.93,10600.0
2006-03-23 11:50:00,36.93,36.97,36.89,36.9,12500.0,36.93,36.97,36.89,36.9,12500.0
2006-03-23 11:55:00,36.89,36.9,36.77,36.8,11900.0,36.89,36.9,36.77,36.8,11900.0
2006-03-23 12:00:00,36.8,36.81,36.77,36.78,15600.0,36.8,36.81,36.77,36.78,15600.0
2006-03-23 12:05:00,36.78,36.81,36.75,36.81,13900.0,36.78,36.81,36.75,36.81,13900.0
2006-03-23 12:10:00,36.81,36.87,36.81,36.86,9500.0,36.81,36.87,36.81,36.86,9500.0
2006-03-23 12:15:00,36.87,36.9,36.85,36.86,13100.0,36.87,36.9,36.85,36.86,13100.0
2006-03-23 12:20:00,36.85,36.86,36.85,36.85,6800.0,36.85,36.86,36.85,36.85,6800.0
2006-03-23 12:25:00,36.85,36.86,36.83,36.84,7200.0,36.85,36.86,36.83,36.84,7200.0
2006-03-23 12:30:00,36.85,36.86,36.82,36.82,9400.0,36.85,36.86,36.82,36.82,9400.0
2006-03-23 12:35:00,36.82,36.88,36.8,36.88,48500.0,36.82,36.88,36.8,36.88,48500.0
2006-03-23 12:40:00,36.88,37.0,36.87,36.99,18300.0,36.88,37.0,36.87,36.99,18300.0
2006-03-23 12:45:00,36.97,37.01,36.95,36.95,6800.0,36.97,37.01,36.95,36.95,6800.0
2006-03-23 12:50:00,36.96,36.96,36.92,36.96,10400.0,36.96,36.96,36.92,36.96,10400.0
2006-03-23 12:55:00,36.95,36.96,36.91,36.92,11400.0,36.95,36.96,36.91,36.92,11400.0
2006-03-23 13:00:00,36.93,36.94,36.9,36.93,11300.0,36.93,36.94,36.9,36.93,11300.0
2006-03-23 13:05:00,36.92,36.93,36.92,36.92,5200.0,36.92,36.93,36.92,36.92,5200.0
2006-03-23 13:10:00,36.92,36.94,36.9,36.92,12600.0,36.92,36.94,36.9,36.92,12600.0
2006-03-23 13:15:00,36.92,36.92,36.9,36.9,12400.0,36.92,36.92,36.9,36.9,12400.0
2006-03-23 13:20:00,36.91,36.91,36.9,36.9,7700.0,36.91,36.91,36.9,36.9,7700.0
2006-03-23 13:25:00,36.9,36.92,36.9,36.91,17900.0,36.9,36.92,36.9,36.91,17900.0
2006-03-23 13:30:00,36.91,36.91,36.85,36.86,7600.0,36.91,36.91,36.85,36.86,7600.0
2006-03-23 13:35:00,36.86,36.88,36.81,36.82,6300.0,36.86,36.88,36.81,36.82,6300.0
2006-03-23 13:40:00,36.83,36.9,36.82,36.85,13100.0,36.83,36.9,36.82,36.85,13100.0
2006-03-23 13:45:00,36.84,36.92,36.84,36.9,15600.0,36.84,36.92,36.84,36.9,15600.0
2006-03-23 13:50:00,36.9,36.93,36.88,36.88,5300.0,36.9,36.93,36.88,36.88,5300.0
2006-03-23 13:55:00,36.87,36.92,36.85,36.92,9600.0,36.87,36.92,36.85,36.92,9600.0
2006-03-23 14:00:00,36.92,36.99,36.9,36.99,32500.0,36.92,36.99,36.9,36.99,32500.0
2006-03-23 14:05:00,36.99,36.99,36.82,36.82,23300.0,36.99,36.99,36.82,36.82,23300.0
2006-03-23 14:10:00,36.83,36.84,36.8,36.82,12800.0,36.83,36.84,36.8,36.82,12800.0
2006-03-23 14:15:00,36.82,36.86,36.8,36.84,13200.0,36.82,36.86,36.8,36.84,13200.0
2006-03-23 14:20:00,36.82,36.88,36.8,36.83,15900.0,36.82,36.88,36.8,36.83,15900.0
2006-03-23 14:25:00,36.82,36.83,36.8,36.83,17500.0,36.82,36.83,36.8,36.83,17500.0
2006-03-23 14:30:00,36.83,36.88,36.81,36.87,13300.0,36.83,36.88,36.81,36.87,13300.0
2006-03-23 14:35:00,36.88,36.88,36.81,36.85,19400.0,36.88,36.88,36.81,36.85,19400.0
2006-03-23 14:40:00,36.84,36.89,36.81,36.84,23100.0,36.84,36.89,36.81,36.84,23100.0
2006-03-23 14:45:00,36.82,36.86,36.82,36.84,16500.0,36.82,36.86,36.82,36.84,16500.0
2006-03-23 14:50:00,36.84,36.84,36.75,36.76,20000.0,36.84,36.84,36.75,36.76,20000.0
2006-03-23 14:55:00,36.76,36.8,36.7,36.78,21300.0,36.76,36.8,36.7,36.78,21300.0
2006-03-23 15:00:00,36.79,36.82,36.74,36.77,16100.0,36.79,36.82,36.74,36.77,16100.0
2006-03-23 15:05:00,36.77,36.82,36.76,36.8,24700.0,36.77,36.82,36.76,36.8,24700.0
2006-03-23 15:10:00,36.78,36.88,36.78,36.8,28600.0,36.78,36.88,36.78,36.8,28600.0
2006-03-23 15:15:00,36.8,36.81,36.78,36.78,22000.0,36.8,36.81,36.78,36.78,22000.0
2006-03-23 15:20:00,36.78,36.79,36.77,36.79,31800.0,36.78,36.79,36.77,36.79,31800.0
2006-03-23 15:25:00,36.78,36.94,36.77,36.78,12100.0,36.78,36.94,36.77,36.78,12100.0
2006-03-23 15:30:00,36.77,36.8,36.75,36.78,24600.0,36.77,36.8,36.75,36.78,24600.0
2006-03-23 15:35:00,36.78,36.81,36.75,36.76,43000.0,36.78,36.81,36.75,36.76,43000.0
2006-03-23 15:40:00,36.77,37.0,36.73,36.75,30200.0,36.77,37.0,36.73,36.75,30200.0
2006-03-23 15:45:00,36.75,36.77,36.71,36.72,44900.0,36.75,36.77,36.71,36.72,44900.0
2006-03-23 15:50:00,36.72,36.75,36.62,36.64,50100.0,36.72,36.75,36.62,36.64,50100.0
2006-03-23 15:55:00,36.64,36.79,36.64,36.69,71100.0,36.64,36.79,36.64,36.69,71100.0
2006-03-24 09:30:00,36.76,36.94,36.6,36.86,57200.0,36.76,36.94,36.6,36.86,57200.0
2006-03-24 09:35:00,36.89,36.99,36.86,36.97,10900.0,36.89,36.99,36.86,36.97,10900.0
2006-03-24 09:40:00,36.97,37.1,36.97,36.98,31700.0,36.97,37.1,36.97,36.98,31700.0
2006-03-24 09:45:00,36.98,37.08,36.86,37.08,16900.0,36.98,37.08,36.86,37.08,16900.0
2006-03-24 09:50:00,37.07,37.24,37.07,37.07,24100.0,37.07,37.24,37.07,37.07,24100.0
2006-03-24 09:55:00,37.07,37.12,37.03,37.11,13400.0,37.07,37.12,37.03,37.11,13400.0
2006-03-24 10:00:00,37.13,37.21,37.12,37.15,22200.0,37.13,37.21,37.12,37.15,22200.0
2006-03-24 10:05:00,37.16,37.34,37.16,37.23,24600.0,37.16,37.34,37.16,37.23,24600.0
2006-03-24 10:10:00,37.25,37.46,37.25,37.32,27400.0,37.25,37.46,37.25,37.32,27400.0
2006-03-24 10:15:00,37.33,37.35,37.32,37.32,15000.0,37.33,37.35,37.32,37.32,15000.0
2006-03-24 10:20:00,37.33,37.39,37.25,37.29,14900.0,37.33,37.39,37.25,37.29,14900.0
2006-03-24 10:25:00,37.31,37.55,37.28,37.48,27300.0,37.31,37.55,37.28,37.48,27300.0
2006-03-24 10:30:00,37.49,37.55,37.45,37.53,15300.0,37.49,37.55,37.45,37.53,15300.0
2006-03-24 10:35:00,37.53,37.57,37.46,37.49,19000.0,37.53,37.57,37.46,37.49,19000.0
2006-03-24 10:40:00,37.49,37.6,37.49,37.59,30500.0,37.49,37.6,37.49,37.59,30500.0
2006-03-24 10:45:00,37.59,37.6,37.48,37.48,32800.0,37.59,37.6,37.48,37.48,32800.0
2006-03-24 10:50:00,37.47,37.55,37.47,37.5,30000.0,37.47,37.55,37.47,37.5,30000.0
2006-03-24 10:55:00,37.48,37.5,37.46,37.48,18100.0,37.48,37.5,37.46,37.48,18100.0
2006-03-24 11:00:00,37.48,37.5,37.4,37.41,15300.0,37.48,37.5,37.4,37.41,15300.0
2006-03-24 11:05:00,37.42,37.43,37.38,37.39,23500.0,37.42,37.43,37.38,37.39,23500.0
2006-03-24 11:10:00,37.39,37.45,37.32,37.45,33700.0,37.39,37.45,37.32,37.45,33700.0
2006-03-24 11:15:00,37.45,37.54,37.42,37.5,55000.0,37.45,37.54,37.42,37.5,55000.0
2006-03-24 11:20:00,37.53,37.63,37.49,37.55,21200.0,37.53,37.63,37.49,37.55,21200.0
2006-03-24 11:25:00,37.55,37.56,37.5,37.51,19400.0,37.55,37.56,37.5,37.51,19400.0
2006-03-24 11:30:00,37.53,37.54,37.45,37.51,10800.0,37.53,37.54,37.45,37.51,10800.0
2006-03-24 11:35:00,37.51,37.51,37.32,37.34,28700.0,37.51,37.51,37.32,37.34,28700.0
2006-03-24 11:40:00,37.33,37.46,37.33,37.4,10000.0,37.33,37.46,37.33,37.4,10000.0
2006-03-24 11:45:00,37.4,37.52,37.4,37.5,22400.0,37.4,37.52,37.4,37.5,22400.0
2006-03-24 11:50:00,37.48,37.51,37.34,37.47,18000.0,37.48,37.51,37.34,37.47,18000.0
2006-03-24 11:55:00,37.45,37.46,37.35,37.35,7000.0,37.45,37.46,37.35,37.35,7000.0
2006-03-24 12:00:00,37.36,37.52,37.36,37.48,12500.0,37.36,37.52,37.36,37.48,12500.0
2006-03-24 12:05:00,37.45,37.46,37.42,37.44,8400.0,37.45,37.46,37.42,37.44,8400.0
2006-03-24 12:10:00,37.45,37.51,37.44,37.5,6900.0,37.45,37.51,37.44,37.5,6900.0
2006-03-24 12:15:00,37.5,37.5,37.47,37.47,4500.0,37.5,37.5,37.47,37.47,4500.0
2006-03-24 12:20:00,37.47,37.47,37.36,37.38,12600.0,37.47,37.47,37.36,37.38,12600.0
2006-03-24 12:25:00,37.38,37.4,37.37,37.38,6300.0,37.38,37.4,37.37,37.38,6300.0
2006-03-24 12:30:00,37.39,37.43,37.37,37.4,12700.0,37.39,37.43,37.37,37.4,12700.0
2006-03-24 12:35:00,37.4,37.44,37.4,37.43,10600.0,37.4,37.44,37.4,37.43,10600.0
2006-03-24 12:40:00,37.44,37.44,37.41,37.43,14800.0,37.44,37.44,37.41,37.43,14800.0
2006-03-24 12:45:00,37.43,37.44,37.42,37.42,10800.0,37.43,37.44,37.42,37.42,10800.0
2006-03-24 12:50:00,37.43,37.44,37.41,37.43,13900.0,37.43,37.44,37.41,37.43,13900.0
2006-03-24 12:55:00,37.44,37.44,37.39,37.42,48700.0,37.44,37.44,37.39,37.42,48700.0
2006-03-24 13:00:00,37.43,37.43,37.35,37.4,23600.0,37.43,37.43,37.35,37.4,23600.0
2006-03-24 13:05:00,37.41,37.43,37.35,37.35,8300.0,37.41,37.43,37.35,37.35,8300.0
2006-03-24 13:10:00,37.39,37.39,37.18,37.28,20700.0,37.39,37.39,37.18,37.28,20700.0
2006-03-24 13:15:00,37.28,37.31,37.19,37.19,10200.0,37.28,37.31,37.19,37.19,10200.0
2006-03-24 13:20:00,37.17,37.24,37.05,37.17,12300.0,37.17,37.24,37.05,37.17,12300.0
2006-03-24 13:25:00,37.19,37.19,37.11,37.16,9600.0,37.19,37.19,37.11,37.16,9600.0
2006-03-24 13:30:00,37.16,37.17,37.12,37.15,16400.0,37.16,37.17,37.12,37.15,16400.0
2006-03-24 13:35:00,37.15,37.15,37.09,37.09,34700.0,37.15,37.15,37.09,37.09,34700.0
2006-03-24 13:40:00,37.09,37.1,37.05,37.07,5300.0,37.09,37.1,37.05,37.07,5300.0
2006-03-24 13:45:00,37.07,37.1,37.05,37.06,26400.0,37.07,37.1,37.05,37.06,26400.0
2006-03-24 13:50:00,37.06,37.06,37.04,37.05,11000.0,37.06,37.06,37.04,37.05,11000.0
2006-03-24 13:55:00,37.05,37.05,36.95,36.95,26700.0,37.05,37.05,36.95,36.95,26700.0
2006-03-24 14:00:00,36.95,36.99,36.89,36.9,12000.0,36.95,36.99,36.89,36.9,12000.0
2006-03-24 14:05:00,36.92,36.96,36.91,36.95,21600.0,36.92,36.96,36.91,36.95,21600.0
2006-03-24 14:10:00,36.95,37.03,36.92,37.02,14800.0,36.95,37.03,36.92,37.02,14800.0
2006-03-24 14:15:00,37.01,37.05,36.96,36.96,21900.0,37.01,37.05,36.96,36.96,21900.0
2006-03-24 14:20:00,36.99,37.06,36.99,37.04,4700.0,36.99,37.06,36.99,37.04,4700.0
2006-03-24 14:25:00,37.04,37.13,37.01,37.1,17900.0,37.04,37.13,37.01,37.1,17900.0
2006-03-24 14:30:00,37.1,37.1,37.0,37.02,12500.0,37.1,37.1,37.0,37.02,12500.0
2006-03-24 14:35:00,36.99,37.03,36.99,37.03,35400.0,36.99,37.03,36.99,37.03,35400.0
2006-03-24 14:40:00,37.03,37.17,37.03,37.17,23000.0,37.03,37.17,37.03,37.17,23000.0
2006-03-24 14:45:00,37.16,37.25,37.14,37.25,6400.0,37.16,37.25,37.14,37.25,6400.0
2006-03-24 14:50:00,37.25,37.25,37.16,37.17,10400.0,37.25,37.25,37.16,37.17,10400.0
2006-03-24 14:55:00,37.17,37.18,37.08,37.12,27300.0,37.17,37.18,37.08,37.12,27300.0
2006-03-24 15:00:00,37.12,37.13,37.09,37.09,4700.0,37.12,37.13,37.09,37.09,4700.0
2006-03-24 15:05:00,37.09,37.2,37.08,37.18,13600.0,37.09,37.2,37.08,37.18,13600.0
2006-03-24 15:10:00,37.18,37.18,37.13,37.13,9300.0,37.18,37.18,37.13,37.13,9300.0
2006-03-24 15:15:00,37.13,37.17,37.0,37.16,26100.0,37.13,37.17,37.0,37.16,26100.0
2006-03-24 15:20:00,37.16,37.24,37.16,37.24,13500.0,37.16,37.24,37.16,37.24,13500.0
2006-03-24 15:25:00,37.24,37.35,37.22,37.29,15300.0,37.24,37.35,37.22,37.29,15300.0
2006-03-24 15:30:00,37.29,37.32,37.28,37.28,15800.0,37.29,37.32,37.28,37.28,15800.0
2006-03-24 15:35:00,37.28,37.28,37.19,37.2,10700.0,37.28,37.28,37.19,37.2,10700.0
2006-03-24 15:40:00,37.2,37.21,37.11,37.12,14900.0,37.2,37.21,37.11,37.12,14900.0
2006-03-24 15:45:00,37.12,37.17,37.12,37.17,9100.0,37.12,37.17,37.12,37.17,9100.0
2006-03-24 15:50:00,37.17,37.19,37.07,37.16,29300.0,37.17,37.19,37.07,37.16,29300.0
2006-03-24 15:55:00,37.16,37.21,37.13,37.21,44800.0,37.16,37.21,37.13,37.21,44800.0
2006-03-27 09:30:00,37.26,37.26,36.7,37.11,79600.0,37.26,37.26,36.7,37.11,79600.0
2006-03-27 09:35:00,37.0,37.06,36.85,36.98,14500.0,37.0,37.06,36.85,36.98,14500.0
2006-03-27 09:40:00,36.92,37.0,36.87,36.92,14600.0,36.92,37.0,36.87,36.92,14600.0
2006-03-27 09:45:00,36.93,36.93,36.76,36.89,43300.0,36.93,36.93,36.76,36.89,43300.0
2006-03-27 09:50:00,36.89,37.1,36.8,36.99,35900.0,36.89,37.1,36.8,36.99,35900.0
2006-03-27 09:55:00,36.99,37.04,36.71,36.85,27400.0,36.99,37.04,36.71,36.85,27400.0
2006-03-27 10:00:00,36.9,37.03,36.81,37.0,19100.0,36.9,37.03,36.81,37.0,19100.0
2006-03-27 10:05:00,37.0,37.07,36.89,36.97,30000.0,37.0,37.07,36.89,36.97,30000.0
2006-03-27 10:10:00,36.96,36.96,36.85,36.91,14500.0,36.96,36.96,36.85,36.91,14500.0
2006-03-27 10:15:00,36.89,36.96,36.85,36.92,9800.0,36.89,36.96,36.85,36.92,9800.0
2006-03-27 10:20:00,36.92,36.92,36.81,36.84,12100.0,36.92,36.92,36.81,36.84,12100.0
2006-03-27 10:25:00,36.83,36.96,36.81,36.81,11400.0,36.83,36.96,36.81,36.81,11400.0
2006-03-27 10:30:00,36.82,36.87,36.8,36.82,13900.0,36.82,36.87,36.8,36.82,13900.0
2006-03-27 10:35:00,36.81,36.81,36.7,36.7,17600.0,36.81,36.81,36.7,36.7,17600.0
2006-03-27 10:40:00,36.7,36.74,36.68,36.71,15600.0,36.7,36.74,36.68,36.71,15600.0
2006-03-27 10:45:00,36.71,36.71,36.57,36.57,23500.0,36.71,36.71,36.57,36.57,23500.0
2006-03-27 10:50:00,36.57,36.59,36.54,36.55,33000.0,36.57,36.59,36.54,36.55,33000.0
2006-03-27 10:55:00,36.56,36.57,36.52,36.54,22200.0,36.56,36.57,36.52,36.54,22200.0
2006-03-27 11:00:00,36.54,36.56,36.47,36.49,28900.0,36.54,36.56,36.47,36.49,28900.0
2006-03-27 11:05:00,36.48,36.52,36.44,36.5,21800.0,36.48,36.52,36.44,36.5,21800.0
2006-03-27 11:10:00,36.5,36.59,36.45,36.45,24000.0,36.5,36.59,36.45,36.45,24000.0
2006-03-27 11:15:00,36.46,36.55,36.45,36.5,38400.0,36.46,36.55,36.45,36.5,38400.0
2006-03-27 11:20:00,36.5,36.69,36.5,36.68,33500.0,36.5,36.69,36.5,36.68,33500.0
2006-03-27 11:25:00,36.69,36.81,36.68,36.69,28800.0,36.69,36.81,36.68,36.69,28800.0
2006-03-27 11:30:00,36.68,36.74,36.66,36.72,13800.0,36.68,36.74,36.66,36.72,13800.0
2006-03-27 11:35:00,36.72,36.74,36.7,36.71,7900.0,36.72,36.74,36.7,36.71,7900.0
2006-03-27 11:40:00,36.75,36.87,36.72,36.73,26800.0,36.75,36.87,36.72,36.73,26800.0
2006-03-27 11:45:00,36.73,36.8,36.72,36.78,13200.0,36.73,36.8,36.72,36.78,13200.0
2006-03-27 11:50:00,36.8,36.89,36.8,36.82,27200.0,36.8,36.89,36.8,36.82,27200.0
2006-03-27 11:55:00,36.85,37.03,36.85,37.02,69700.0,36.85,37.03,36.85,37.02,69700.0
2006-03-27 12:00:00,37.02,37.07,36.99,37.05,38800.0,37.02,37.07,36.99,37.05,38800.0
2006-03-27 12:05:00,37.05,37.09,36.98,36.98,32900.0,37.05,37.09,36.98,36.98,32900.0
2006-03-27 12:10:00,36.98,37.09,36.97,37.07,19100.0,36.98,37.09,36.97,37.07,19100.0
2006-03-27 12:15:00,37.05,37.06,36.98,36.99,10900.0,37.05,37.06,36.98,36.99,10900.0
2006-03-27 12:20:00,36.99,36.99,36.95,36.98,12000.0,36.99,36.99,36.95,36.98,12000.0
2006-03-27 12:25:00,36.98,37.01,36.97,36.97,17300.0,36.98,37.01,36.97,36.97,17300.0
2006-03-27 12:30:00,36.97,36.98,36.95,36.97,5900.0,36.97,36.98,36.95,36.97,5900.0
2006-03-27 12:35:00,36.95,36.98,36.95,36.98,12100.0,36.95,36.98,36.95,36.98,12100.0
2006-03-27 12:40:00,36.98,37.02,36.98,37.01,8400.0,36.98,37.02,36.98,37.01,8400.0
2006-03-27 12:45:00,37.01,37.03,37.0,37.0,8600.0,37.01,37.03,37.0,37.0,8600.0
2006-03-27 12:50:00,37.01,37.03,37.0,37.02,12300.0,37.01,37.03,37.0,37.02,12300.0
2006-03-27 12:55:00,37.01,37.03,37.0,37.01,6500.0,37.01,37.03,37.0,37.01,6500.0
2006-03-27 13:00:00,37.01,37.03,37.0,37.02,10500.0,37.01,37.03,37.0,37.02,10500.0
2006-03-27 13:05:00,37.02,37.1,37.02,37.1,7900.0,37.02,37.1,37.02,37.1,7900.0
2006-03-27 13:10:00,37.09,37.09,37.05,37.05,5700.0,37.09,37.09,37.05,37.05,5700.0
2006-03-27 13:15:00,37.08,37.15,37.06,37.14,12700.0,37.08,37.15,37.06,37.14,12700.0
2006-03-27 13:20:00,37.12,37.17,37.1,37.13,17400.0,37.12,37.17,37.1,37.13,17400.0
2006-03-27 13:25:00,37.16,37.17,37.06,37.07,16700.0,37.16,37.17,37.06,37.07,16700.0
2006-03-27 13:30:00,37.08,37.09,36.94,36.94,13800.0,37.08,37.09,36.94,36.94,13800.0
2006-03-27 13:35:00,36.95,37.0,36.93,36.97,13900.0,36.95,37.0,36.93,36.97,13900.0
2006-03-27 13:40:00,36.98,36.99,36.96,36.96,7600.0,36.98,36.99,36.96,36.96,7600.0
2006-03-27 13:45:00,36.97,37.03,36.97,37.01,6800.0,36.97,37.03,36.97,37.01,6800.0
2006-03-27 13:50:00,37.0,37.08,36.99,37.04,11800.0,37.0,37.08,36.99,37.04,11800.0
2006-03-27 13:55:00,37.06,37.14,37.06,37.1,8100.0,37.06,37.14,37.06,37.1,8100.0
2006-03-27 14:00:00,37.11,37.12,37.05,37.08,11200.0,37.11,37.12,37.05,37.08,11200.0
2006-03-27 14:05:00,37.09,37.1,37.05,37.1,11800.0,37.09,37.1,37.05,37.1,11800.0
2006-03-27 14:10:00,37.1,37.16,37.1,37.11,14800.0,37.1,37.16,37.1,37.11,14800.0
2006-03-27 14:15:00,37.1,37.16,37.09,37.16,20500.0,37.1,37.16,37.09,37.16,20500.0
2006-03-27 14:20:00,37.15,37.17,37.14,37.15,12600.0,37.15,37.17,37.14,37.15,12600.0
2006-03-27 14:25:00,37.16,37.17,37.15,37.15,7000.0,37.16,37.17,37.15,37.15,7000.0
2006-03-27 14:30:00,37.15,37.18,37.13,37.13,10300.0,37.15,37.18,37.13,37.13,10300.0
2006-03-27 14:35:00,37.13,37.21,37.11,37.21,26200.0,37.13,37.21,37.11,37.21,26200.0
2006-03-27 14:40:00,37.21,37.25,37.2,37.22,15600.0,37.21,37.25,37.2,37.22,15600.0
2006-03-27 14:45:00,37.22,37.22,37.16,37.22,7800.0,37.22,37.22,37.16,37.22,7800.0
2006-03-27 14:50:00,37.23,37.24,37.19,37.2,11900.0,37.23,37.24,37.19,37.2,11900.0
2006-03-27 14:55:00,37.2,37.25,37.2,37.23,11300.0,37.2,37.25,37.2,37.23,11300.0
2006-03-27 15:00:00,37.23,37.23,37.03,37.03,15600.0,37.23,37.23,37.03,37.03,15600.0
2006-03-27 15:05:00,37.02,37.07,37.01,37.07,19900.0,37.02,37.07,37.01,37.07,19900.0
2006-03-27 15:10:00,37.08,37.08,36.99,37.0,12400.0,37.08,37.08,36.99,37.0,12400.0
2006-03-27 15:15:00,37.0,37.01,36.98,37.01,12100.0,37.0,37.01,36.98,37.01,12100.0
2006-03-27 15:20:00,37.0,37.01,36.98,36.99,16300.0,37.0,37.01,36.98,36.99,16300.0
2006-03-27 15:25:00,36.99,37.03,36.96,36.96,19100.0,36.99,37.03,36.96,36.96,19100.0
2006-03-27 15:30:00,36.96,37.0,36.95,36.95,15600.0,36.96,37.0,36.95,36.95,15600.0
2006-03-27 15:35:00,36.94,37.05,36.92,37.03,20800.0,36.94,37.05,36.92,37.03,20800.0
2006-03-27 15:40:00,37.03,37.04,36.98,36.98,19400.0,37.03,37.04,36.98,36.98,19400.0
2006-03-27 15:45:00,36.98,37.1,36.98,37.0,29900.0,36.98,37.1,36.98,37.0,29900.0
2006-03-27 15:50:00,36.99,36.99,36.83,36.95,38600.0,36.99,36.99,36.83,36.95,38600.0
2006-03-27 15:55:00,36.95,37.0,36.9,37.0,43400.0,36.95,37.0,36.9,37.0,43400.0
2006-03-28 09:30:00,36.71,36.98,36.71,36.79,48400.0,36.71,36.98,36.71,36.79,48400.0
2006-03-28 09:35:00,36.76,36.8,36.72,36.73,7600.0,36.76,36.8,36.72,36.73,7600.0
2006-03-28 09:40:00,36.73,36.73,36.59,36.61,11100.0,36.73,36.73,36.59,36.61,11100.0
2006-03-28 09:45:00,36.59,36.74,36.53,36.71,113500.0,36.59,36.74,36.53,36.71,113500.0
2006-03-28 09:50:00,36.69,36.73,36.58,36.72,21000.0,36.69,36.73,36.58,36.72,21000.0
2006-03-28 09:55:00,36.74,36.76,36.58,36.61,11000.0,36.74,36.76,36.58,36.61,11000.0
2006-03-28 10:00:00,36.64,36.86,36.51,36.71,52300.0,36.64,36.86,36.51,36.71,52300.0
2006-03-28 10:05:00,36.74,37.1,36.68,37.02,85900.0,36.74,37.1,36.68,37.02,85900.0
2006-03-28 10:10:00,37.02,37.31,36.97,37.29,65300.0,37.02,37.31,36.97,37.29,65300.0
2006-03-28 10:15:00,37.25,37.32,37.0,37.16,124200.0,37.25,37.32,37.0,37.16,124200.0
2006-03-28 10:20:00,37.2,37.31,37.11,37.21,29400.0,37.2,37.31,37.11,37.21,29400.0
2006-03-28 10:25:00,37.24,37.3,37.2,37.26,30400.0,37.24,37.3,37.2,37.26,30400.0
2006-03-28 10:30:00,37.27,37.28,37.15,37.25,25600.0,37.27,37.28,37.15,37.25,25600.0
2006-03-28 10:35:00,37.23,37.24,37.15,37.15,23200.0,37.23,37.24,37.15,37.15,23200.0
2006-03-28 10:40:00,37.15,37.28,37.15,37.27,12700.0,37.15,37.28,37.15,37.27,12700.0
2006-03-28 10:45:00,37.26,37.29,37.24,37.25,13300.0,37.26,37.29,37.24,37.25,13300.0
2006-03-28 10:50:00,37.24,37.47,37.24,37.46,46800.0,37.24,37.47,37.24,37.46,46800.0
2006-03-28 10:55:00,37.46,37.78,37.46,37.7,112100.0,37.46,37.78,37.46,37.7,112100.0
2006-03-28 11:00:00,37.7,37.7,37.61,37.63,29300.0,37.7,37.7,37.61,37.63,29300.0
2006-03-28 11:05:00,37.62,37.74,37.6,37.74,43600.0,37.62,37.74,37.6,37.74,43600.0
2006-03-28 11:10:00,37.73,37.74,37.63,37.68,34000.0,37.73,37.74,37.63,37.68,34000.0
2006-03-28 11:15:00,37.68,37.7,37.65,37.68,15900.0,37.68,37.7,37.65,37.68,15900.0
2006-03-28 11:20:00,37.67,37.67,37.63,37.65,16100.0,37.67,37.67,37.63,37.65,16100.0
2006-03-28 11:25:00,37.66,37.66,37.62,37.63,26200.0,37.66,37.66,37.62,37.63,26200.0
2006-03-28 11:30:00,37.64,37.65,37.56,37.58,16500.0,37.64,37.65,37.56,37.58,16500.0
2006-03-28 11:35:00,37.58,37.58,37.49,37.52,19900.0,37.58,37.58,37.49,37.52,19900.0
2006-03-28 11:40:00,37.53,37.58,37.52,37.58,24200.0,37.53,37.58,37.52,37.58,24200.0
2006-03-28 11:45:00,37.59,37.62,37.54,37.55,17300.0,37.59,37.62,37.54,37.55,17300.0
2006-03-28 11:50:00,37.54,37.6,37.54,37.57,8900.0,37.54,37.6,37.54,37.57,8900.0
2006-03-28 11:55:00,37.57,37.66,37.56,37.65,10300.0,37.57,37.66,37.56,37.65,10300.0
2006-03-28 12:00:00,37.63,37.63,37.57,37.61,12600.0,37.63,37.63,37.57,37.61,12600.0
2006-03-28 12:05:00,37.59,37.62,37.59,37.6,8900.0,37.59,37.62,37.59,37.6,8900.0
2006-03-28 12:10:00,37.63,37.63,37.59,37.59,13500.0,37.63,37.63,37.59,37.59,13500.0
2006-03-28 12:15:00,37.58,37.77,37.58,37.69,39100.0,37.58,37.77,37.58,37.69,39100.0
2006-03-28 12:20:00,37.68,37.9,37.65,37.8,32500.0,37.68,37.9,37.65,37.8,32500.0
2006-03-28 12:25:00,37.82,37.82,37.75,37.77,14700.0,37.82,37.82,37.75,37.77,14700.0
2006-03-28 12:30:00,37.78,37.86,37.78,37.79,21100.0,37.78,37.86,37.78,37.79,21100.0
2006-03-28 12:35:00,37.78,37.78,37.71,37.71,7500.0,37.78,37.78,37.71,37.71,7500.0
2006-03-28 12:40:00,37.7,37.71,37.68,37.68,9000.0,37.7,37.71,37.68,37.68,9000.0
2006-03-28 12:45:00,37.69,37.77,37.68,37.68,10400.0,37.69,37.77,37.68,37.68,10400.0
2006-03-28 12:50:00,37.68,37.68,37.61,37.61,7900.0,37.68,37.68,37.61,37.61,7900.0
2006-03-28 12:55:00,37.6,37.69,37.59,37.6,17500.0,37.6,37.69,37.59,37.6,17500.0
2006-03-28 13:00:00,37.59,37.61,37.59,37.59,7600.0,37.59,37.61,37.59,37.59,7600.0
2006-03-28 13:05:00,37.6,37.61,37.59,37.59,5200.0,37.6,37.61,37.59,37.59,5200.0
2006-03-28 13:10:00,37.59,37.61,37.55,37.61,6600.0,37.59,37.61,37.55,37.61,6600.0
2006-03-28 13:15:00,37.6,37.6,37.53,37.53,8300.0,37.6,37.6,37.53,37.53,8300.0
2006-03-28 13:20:00,37.54,37.57,37.53,37.57,8900.0,37.54,37.57,37.53,37.57,8900.0
2006-03-28 13:25:00,37.57,37.6,37.57,37.59,10300.0,37.57,37.6,37.57,37.59,10300.0
2006-03-28 13:30:00,37.58,37.59,37.55,37.55,3400.0,37.58,37.59,37.55,37.55,3400.0
2006-03-28 13:35:00,37.55,37.56,37.52,37.56,16100.0,37.55,37.56,37.52,37.56,16100.0
2006-03-28 13:40:00,37.56,37.61,37.54,37.59,29400.0,37.56,37.61,37.54,37.59,29400.0
2006-03-28 13:45:00,37.59,37.62,37.59,37.59,12200.0,37.59,37.62,37.59,37.59,12200.0
2006-03-28 13:50:00,37.58,37.62,37.58,37.62,8100.0,37.58,37.62,37.58,37.62,8100.0
2006-03-28 13:55:00,37.62,37.64,37.59,37.62,16400.0,37.62,37.64,37.59,37.62,16400.0
2006-03-28 14:00:00,37.61,37.73,37.61,37.73,18800.0,37.61,37.73,37.61,37.73,18800.0
2006-03-28 14:05:00,37.72,37.77,37.7,37.75,10000.0,37.72,37.77,37.7,37.75,10000.0
2006-03-28 14:10:00,37.76,37.76,37.72,37.73,14600.0,37.76,37.76,37.72,37.73,14600.0
2006-03-28 14:15:00,37.72,37.72,37.55,37.57,39200.0,37.72,37.72,37.55,37.57,39200.0
2006-03-28 14:20:00,37.58,37.62,37.45,37.46,33100.0,37.58,37.62,37.45,37.46,33100.0
2006-03-28 14:25:00,37.47,37.62,37.43,37.56,56100.0,37.47,37.62,37.43,37.56,56100.0
2006-03-28 14:30:00,37.55,37.55,37.41,37.43,46500.0,37.55,37.55,37.41,37.43,46500.0
2006-03-28 14:35:00,37.43,37.6,37.43,37.56,42200.0,37.43,37.6,37.43,37.56,42200.0
2006-03-28 14:40:00,37.56,37.63,37.55,37.59,25000.0,37.56,37.63,37.55,37.59,25000.0
2006-03-28 14:45:00,37.59,37.71,37.57,37.68,60700.0,37.59,37.71,37.57,37.68,60700.0
2006-03-28 14:50:00,37.68,37.68,37.64,37.66,28300.0,37.68,37.68,37.64,37.66,28300.0
2006-03-28 14:55:00,37.67,37.75,37.6,37.73,51700.0,37.67,37.75,37.6,37.73,51700.0
2006-03-28 15:00:00,37.75,37.75,37.65,37.67,40700.0,37.75,37.75,37.65,37.67,40700.0
2006-03-28 15:05:00,37.68,37.7,37.58,37.59,69600.0,37.68,37.7,37.58,37.59,69600.0
2006-03-28 15:10:00,37.59,37.63,37.57,37.57,31000.0,37.59,37.63,37.57,37.57,31000.0
2006-03-28 15:15:00,37.57,37.57,37.41,37.47,56900.0,37.57,37.57,37.41,37.47,56900.0
2006-03-28 15:20:00,37.49,37.5,37.36,37.41,26100.0,37.49,37.5,37.36,37.41,26100.0
2006-03-28 15:25:00,37.41,37.48,37.4,37.4,22400.0,37.41,37.48,37.4,37.4,22400.0
2006-03-28 15:30:00,37.41,37.5,37.41,37.48,49600.0,37.41,37.5,37.41,37.48,49600.0
2006-03-28 15:35:00,37.48,37.48,37.42,37.42,21400.0,37.48,37.48,37.42,37.42,21400.0
2006-03-28 15:40:00,37.42,37.47,37.4,37.44,47000.0,37.42,37.47,37.4,37.44,47000.0
2006-03-28 15:45:00,37.44,37.63,37.44,37.6,57300.0,37.44,37.63,37.44,37.6,57300.0
2006-03-28 15:50:00,37.6,37.66,37.47,37.66,125100.0,37.6,37.66,37.47,37.66,125100.0
2006-03-28 15:55:00,37.66,37.66,37.49,37.63,122300.0,37.66,37.66,37.49,37.63,122300.0
2006-03-29 09:30:00,37.49,37.63,37.35,37.39,37700.0,37.49,37.63,37.35,37.39,37700.0
2006-03-29 09:35:00,37.4,37.75,37.39,37.73,24500.0,37.4,37.75,37.39,37.73,24500.0
2006-03-29 09:40:00,37.69,38.0,37.64,37.96,105300.0,37.69,38.0,37.64,37.96,105300.0
2006-03-29 09:45:00,37.96,37.97,37.83,37.84,64200.0,37.96,37.97,37.83,37.84,64200.0
2006-03-29 09:50:00,37.85,38.0,37.85,37.88,70000.0,37.85,38.0,37.85,37.88,70000.0
2006-03-29 09:55:00,37.9,38.09,37.9,38.0,122700.0,37.9,38.09,37.9,38.0,122700.0
2006-03-29 10:00:00,38.0,38.04,37.9,37.93,14500.0,38.0,38.04,37.9,37.93,14500.0
2006-03-29 10:05:00,37.91,38.01,37.9,37.94,29400.0,37.91,38.01,37.9,37.94,29400.0
2006-03-29 10:10:00,37.92,38.03,37.91,38.0,42000.0,37.92,38.03,37.91,38.0,42000.0
2006-03-29 10:15:00,38.0,38.03,37.98,37.99,45900.0,38.0,38.03,37.98,37.99,45900.0
2006-03-29 10:20:00,37.99,38.15,37.96,38.11,24700.0,37.99,38.15,37.96,38.11,24700.0
2006-03-29 10:25:00,38.11,38.2,38.1,38.12,28300.0,38.11,38.2,38.1,38.12,28300.0
2006-03-29 10:30:00,38.12,38.14,38.1,38.1,14200.0,38.12,38.14,38.1,38.1,14200.0
2006-03-29 10:35:00,38.08,38.1,37.95,37.96,12200.0,38.08,38.1,37.95,37.96,12200.0
2006-03-29 10:40:00,37.96,38.05,37.95,37.98,18300.0,37.96,38.05,37.95,37.98,18300.0
2006-03-29 10:45:00,37.97,37.97,37.9,37.91,27300.0,37.97,37.97,37.9,37.91,27300.0
2006-03-29 10:50:00,37.91,37.92,37.86,37.87,12200.0,37.91,37.92,37.86,37.87,12200.0
2006-03-29 10:55:00,37.87,37.99,37.86,37.97,12900.0,37.87,37.99,37.86,37.97,12900.0
2006-03-29 11:00:00,37.95,38.01,37.88,38.01,22500.0,37.95,38.01,37.88,38.01,22500.0
2006-03-29 11:05:00,38.01,38.22,37.99,38.18,50900.0,38.01,38.22,37.99,38.18,50900.0
2006-03-29 11:10:00,38.17,38.24,38.15,38.23,26300.0,38.17,38.24,38.15,38.23,26300.0
2006-03-29 11:15:00,38.24,38.29,38.22,38.25,58500.0,38.24,38.29,38.22,38.25,58500.0
2006-03-29 11:20:00,38.25,38.33,38.25,38.33,22700.0,38.25,38.33,38.25,38.33,22700.0
2006-03-29 11:25:00,38.31,38.37,38.3,38.36,26000.0,38.31,38.37,38.3,38.36,26000.0
2006-03-29 11:30:00,38.35,38.47,38.33,38.39,72500.0,38.35,38.47,38.33,38.39,72500.0
2006-03-29 11:35:00,38.39,38.4,38.22,38.22,26400.0,38.39,38.4,38.22,38.22,26400.0
2006-03-29 11:40:00,38.22,38.4,38.21,38.37,22300.0,38.22,38.4,38.21,38.37,22300.0
2006-03-29 11:45:00,38.36,38.37,38.32,38.32,20200.0,38.36,38.37,38.32,38.32,20200.0
2006-03-29 11:50:00,38.33,38.33,38.3,38.3,9600.0,38.33,38.33,38.3,38.3,9600.0
2006-03-29 11:55:00,38.29,38.3,38.19,38.2,31600.0,38.29,38.3,38.19,38.2,31600.0
2006-03-29 12:00:00,38.2,38.26,38.17,38.17,38000.0,38.2,38.26,38.17,38.17,38000.0
2006-03-29 12:05:00,38.18,38.18,38.08,38.15,19200.0,38.18,38.18,38.08,38.15,19200.0
2006-03-29 12:10:00,38.13,38.17,38.05,38.09,28500.0,38.13,38.17,38.05,38.09,28500.0
2006-03-29 12:15:00,38.11,38.16,38.07,38.08,11900.0,38.11,38.16,38.07,38.08,11900.0
2006-03-29 12:20:00,38.08,38.15,38.06,38.1,31300.0,38.08,38.15,38.06,38.1,31300.0
2006-03-29 12:25:00,38.14,38.37,38.09,38.36,47700.0,38.14,38.37,38.09,38.36,47700.0
2006-03-29 12:30:00,38.36,38.39,38.31,38.33,22200.0,38.36,38.39,38.31,38.33,22200.0
2006-03-29 12:35:00,38.32,38.33,38.28,38.29,30800.0,38.32,38.33,38.28,38.29,30800.0
2006-03-29 12:40:00,38.3,38.32,38.27,38.27,37100.0,38.3,38.32,38.27,38.27,37100.0
2006-03-29 12:45:00,38.27,38.32,38.26,38.28,6500.0,38.27,38.32,38.26,38.28,6500.0
2006-03-29 12:50:00,38.27,38.27,38.15,38.18,14300.0,38.27,38.27,38.15,38.18,14300.0
2006-03-29 12:55:00,38.17,38.31,38.16,38.17,27900.0,38.17,38.31,38.16,38.17,27900.0
2006-03-29 13:00:00,38.17,38.29,38.16,38.18,13800.0,38.17,38.29,38.16,38.18,13800.0
2006-03-29 13:05:00,38.22,38.24,38.17,38.17,4300.0,38.22,38.24,38.17,38.17,4300.0
2006-03-29 13:10:00,38.17,38.21,38.17,38.18,14000.0,38.17,38.21,38.17,38.18,14000.0
2006-03-29 13:15:00,38.19,38.4,38.18,38.35,35800.0,38.19,38.4,38.18,38.35,35800.0
2006-03-29 13:20:00,38.35,38.39,38.31,38.31,19900.0,38.35,38.39,38.31,38.31,19900.0
2006-03-29 13:25:00,38.32,38.33,38.28,38.3,16000.0,38.32,38.33,38.28,38.3,16000.0
2006-03-29 13:30:00,38.29,38.37,38.29,38.29,13300.0,38.29,38.37,38.29,38.29,13300.0
2006-03-29 13:35:00,38.29,38.31,38.28,38.29,10200.0,38.29,38.31,38.28,38.29,10200.0
2006-03-29 13:40:00,38.29,38.35,38.29,38.32,9700.0,38.29,38.35,38.29,38.32,9700.0
2006-03-29 13:45:00,38.33,38.37,38.32,38.32,9200.0,38.33,38.37,38.32,38.32,9200.0
2006-03-29 13:50:00,38.31,38.33,38.24,38.3,24100.0,38.31,38.33,38.24,38.3,24100.0
2006-03-29 13:55:00,38.32,38.32,38.27,38.28,12100.0,38.32,38.32,38.27,38.28,12100.0
2006-03-29 14:00:00,38.27,38.32,38.25,38.3,15800.0,38.27,38.32,38.25,38.3,15800.0
2006-03-29 14:05:00,38.3,38.36,38.24,38.36,24200.0,38.3,38.36,38.24,38.36,24200.0
2006-03-29 14:10:00,38.36,38.39,38.33,38.36,25000.0,38.36,38.39,38.33,38.36,25000.0
2006-03-29 14:15:00,38.37,38.45,38.24,38.24,42200.0,38.37,38.45,38.24,38.24,42200.0
2006-03-29 14:20:00,38.24,38.28,38.2,38.21,9100.0,38.24,38.28,38.2,38.21,9100.0
2006-03-29 14:25:00,38.19,38.25,38.13,38.21,20000.0,38.19,38.25,38.13,38.21,20000.0
2006-03-29 14:30:00,38.21,38.22,38.19,38.2,5400.0,38.21,38.22,38.19,38.2,5400.0
2006-03-29 14:35:00,38.19,38.2,38.11,38.16,13300.0,38.19,38.2,38.11,38.16,13300.0
2006-03-29 14:40:00,38.17,38.22,38.15,38.22,12600.0,38.17,38.22,38.15,38.22,12600.0
2006-03-29 14:45:00,38.22,38.35,38.22,38.32,67000.0,38.22,38.35,38.22,38.32,67000.0
2006-03-29 14:50:00,38.32,38.38,38.31,38.36,26100.0,38.32,38.38,38.31,38.36,26100.0
2006-03-29 14:55:00,38.38,38.44,38.35,38.37,26800.0,38.38,38.44,38.35,38.37,26800.0
2006-03-29 15:00:00,38.37,38.4,38.35,38.37,14100.0,38.37,38.4,38.35,38.37,14100.0
2006-03-29 15:05:00,38.37,38.43,38.35,38.42,32300.0,38.37,38.43,38.35,38.42,32300.0
2006-03-29 15:10:00,38.41,38.41,38.38,38.4,20000.0,38.41,38.41,38.38,38.4,20000.0
2006-03-29 15:15:00,38.4,38.41,38.39,38.39,20800.0,38.4,38.41,38.39,38.39,20800.0
2006-03-29 15:20:00,38.4,38.44,38.37,38.38,84700.0,38.4,38.44,38.37,38.38,84700.0
2006-03-29 15:25:00,38.38,38.39,38.3,38.38,42200.0,38.38,38.39,38.3,38.38,42200.0
2006-03-29 15:30:00,38.38,38.4,38.29,38.38,82200.0,38.38,38.4,38.29,38.38,82200.0
2006-03-29 15:35:00,38.38,38.38,38.32,38.34,26700.0,38.38,38.38,38.32,38.34,26700.0
2006-03-29 15:40:00,38.33,38.35,38.25,38.26,47600.0,38.33,38.35,38.25,38.26,47600.0
2006-03-29 15:45:00,38.24,38.32,38.21,38.25,36300.0,38.24,38.32,38.21,38.25,36300.0
2006-03-29 15:50:00,38.24,38.34,38.24,38.34,48500.0,38.24,38.34,38.24,38.34,48500.0
2006-03-29 15:55:00,38.34,38.34,38.01,38.32,77700.0,38.34,38.34,38.01,38.32,77700.0
2006-03-30 09:30:00,38.21,38.47,37.8,37.97,81400.0,38.21,38.47,37.8,37.97,81400.0
2006-03-30 09:35:00,37.98,38.33,37.91,38.32,22800.0,37.98,38.33,37.91,38.32,22800.0
2006-03-30 09:40:00,38.27,38.33,38.25,38.3,79000.0,38.27,38.33,38.25,38.3,79000.0
2006-03-30 09:45:00,38.3,38.59,38.28,38.42,51700.0,38.3,38.59,38.28,38.42,51700.0
2006-03-30 09:50:00,38.47,38.54,38.4,38.48,46500.0,38.47,38.54,38.4,38.48,46500.0
2006-03-30 09:55:00,38.48,38.49,38.34,38.44,12200.0,38.48,38.49,38.34,38.44,12200.0
2006-03-30 10:00:00,38.44,38.5,38.44,38.47,61800.0,38.44,38.5,38.44,38.47,61800.0
2006-03-30 10:05:00,38.47,38.72,38.47,38.65,63200.0,38.47,38.72,38.47,38.65,63200.0
2006-03-30 10:10:00,38.68,38.86,38.65,38.8,23100.0,38.68,38.86,38.65,38.8,23100.0
2006-03-30 10:15:00,38.81,38.82,38.67,38.67,33400.0,38.81,38.82,38.67,38.67,33400.0
2006-03-30 10:20:00,38.68,38.84,38.67,38.8,18300.0,38.68,38.84,38.67,38.8,18300.0
2006-03-30 10:25:00,38.8,38.91,38.71,38.79,37400.0,38.8,38.91,38.71,38.79,37400.0
2006-03-30 10:30:00,38.76,38.78,38.65,38.66,12700.0,38.76,38.78,38.65,38.66,12700.0
2006-03-30 10:35:00,38.66,38.74,38.63,38.66,23300.0,38.66,38.74,38.63,38.66,23300.0
2006-03-30 10:40:00,38.66,38.71,38.54,38.69,31900.0,38.66,38.71,38.54,38.69,31900.0
2006-03-30 10:45:00,38.69,38.79,38.67,38.79,15500.0,38.69,38.79,38.67,38.79,15500.0
2006-03-30 10:50:00,38.76,38.78,38.71,38.72,14800.0,38.76,38.78,38.71,38.72,14800.0
2006-03-30 10:55:00,38.73,38.75,38.57,38.63,15500.0,38.73,38.75,38.57,38.63,15500.0
2006-03-30 11:00:00,38.68,38.68,38.57,38.6,8700.0,38.68,38.68,38.57,38.6,8700.0
2006-03-30 11:05:00,38.59,38.62,38.49,38.52,12500.0,38.59,38.62,38.49,38.52,12500.0
2006-03-30 11:10:00,38.52,38.54,38.43,38.43,57100.0,38.52,38.54,38.43,38.43,57100.0
2006-03-30 11:15:00,38.44,38.52,38.38,38.52,18100.0,38.44,38.52,38.38,38.52,18100.0
2006-03-30 11:20:00,38.52,38.61,38.52,38.6,14400.0,38.52,38.61,38.52,38.6,14400.0
2006-03-30 11:25:00,38.6,38.62,38.6,38.6,11600.0,38.6,38.62,38.6,38.6,11600.0
2006-03-30 11:30:00,38.6,38.6,38.47,38.5,15500.0,38.6,38.6,38.47,38.5,15500.0
2006-03-30 11:35:00,38.49,38.56,38.47,38.51,9300.0,38.49,38.56,38.47,38.51,9300.0
2006-03-30 11:40:00,38.51,38.65,38.48,38.5,35200.0,38.51,38.65,38.48,38.5,35200.0
2006-03-30 11:45:00,38.6,38.65,38.58,38.6,16800.0,38.6,38.65,38.58,38.6,16800.0
2006-03-30 11:50:00,38.6,38.64,38.46,38.46,20600.0,38.6,38.64,38.46,38.46,20600.0
2006-03-30 11:55:00,38.46,38.5,38.45,38.5,10600.0,38.46,38.5,38.45,38.5,10600.0
2006-03-30 12:00:00,38.5,38.61,38.5,38.55,7600.0,38.5,38.61,38.5,38.55,7600.0
2006-03-30 12:05:00,38.54,38.62,38.54,38.59,4500.0,38.54,38.62,38.54,38.59,4500.0
2006-03-30 12:10:00,38.6,38.6,38.56,38.58,6000.0,38.6,38.6,38.56,38.58,6000.0
2006-03-30 12:15:00,38.56,38.6,38.54,38.6,5100.0,38.56,38.6,38.54,38.6,5100.0
2006-03-30 12:20:00,38.6,38.62,38.54,38.59,4600.0,38.6,38.62,38.54,38.59,4600.0
2006-03-30 12:25:00,38.59,38.64,38.59,38.61,4100.0,38.59,38.64,38.59,38.61,4100.0
2006-03-30 12:30:00,38.61,38.64,38.49,38.51,6600.0,38.61,38.64,38.49,38.51,6600.0
2006-03-30 12:35:00,38.49,38.52,38.41,38.44,25900.0,38.49,38.52,38.41,38.44,25900.0
2006-03-30 12:40:00,38.44,38.47,38.38,38.4,12600.0,38.44,38.47,38.38,38.4,12600.0
2006-03-30 12:45:00,38.4,38.44,38.39,38.44,3200.0,38.4,38.44,38.39,38.44,3200.0
2006-03-30 12:50:00,38.42,38.44,38.35,38.43,6800.0,38.42,38.44,38.35,38.43,6800.0
2006-03-30 12:55:00,38.44,38.5,38.44,38.48,4000.0,38.44,38.5,38.44,38.48,4000.0
2006-03-30 13:00:00,38.48,38.5,38.38,38.42,14000.0,38.48,38.5,38.38,38.42,14000.0
2006-03-30 13:05:00,38.39,38.49,38.39,38.46,18600.0,38.39,38.49,38.39,38.46,18600.0
2006-03-30 13:10:00,38.45,38.48,38.32,38.39,31300.0,38.45,38.48,38.32,38.39,31300.0
2006-03-30 13:15:00,38.41,38.41,38.36,38.38,3500.0,38.41,38.41,38.36,38.38,3500.0
2006-03-30 13:20:00,38.39,38.45,38.39,38.42,5500.0,38.39,38.45,38.39,38.42,5500.0
2006-03-30 13:25:00,38.42,38.44,38.38,38.44,6200.0,38.42,38.44,38.38,38.44,6200.0
2006-03-30 13:30:00,38.45,38.46,38.31,38.34,27500.0,38.45,38.46,38.31,38.34,27500.0
2006-03-30 13:35:00,38.34,38.39,38.34,38.35,2600.0,38.34,38.39,38.34,38.35,2600.0
2006-03-30 13:40:00,38.35,38.48,38.34,38.48,10900.0,38.35,38.48,38.34,38.48,10900.0
2006-03-30 13:45:00,38.49,38.52,38.47,38.52,11500.0,38.49,38.52,38.47,38.52,11500.0
2006-03-30 13:50:00,38.52,38.59,38.5,38.5,13500.0,38.52,38.59,38.5,38.5,13500.0
2006-03-30 13:55:00,38.5,38.52,38.49,38.49,23700.0,38.5,38.52,38.49,38.49,23700.0
2006-03-30 14:00:00,38.49,38.61,38.49,38.59,21400.0,38.49,38.61,38.49,38.59,21400.0
2006-03-30 14:05:00,38.58,38.58,38.51,38.51,10600.0,38.58,38.58,38.51,38.51,10600.0
2006-03-30 14:10:00,38.51,38.53,38.47,38.5,18200.0,38.51,38.53,38.47,38.5,18200.0
2006-03-30 14:15:00,38.52,38.54,38.47,38.5,25100.0,38.52,38.54,38.47,38.5,25100.0
2006-03-30 14:20:00,38.51,38.51,38.29,38.37,79300.0,38.51,38.51,38.29,38.37,79300.0
2006-03-30 14:25:00,38.38,38.4,38.32,38.33,20400.0,38.38,38.4,38.32,38.33,20400.0
2006-03-30 14:30:00,38.31,38.36,38.23,38.28,32500.0,38.31,38.36,38.23,38.28,32500.0
2006-03-30 14:35:00,38.28,38.28,38.08,38.14,47200.0,38.28,38.28,38.08,38.14,47200.0
2006-03-30 14:40:00,38.14,38.15,38.05,38.12,25100.0,38.14,38.15,38.05,38.12,25100.0
2006-03-30 14:45:00,38.12,38.22,38.07,38.2,22200.0,38.12,38.22,38.07,38.2,22200.0
2006-03-30 14:50:00,38.22,38.22,38.05,38.09,33200.0,38.22,38.22,38.05,38.09,33200.0
2006-03-30 14:55:00,38.09,38.18,38.07,38.17,31300.0,38.09,38.18,38.07,38.17,31300.0
2006-03-30 15:00:00,38.15,38.18,38.12,38.15,27900.0,38.15,38.18,38.12,38.15,27900.0
2006-03-30 15:05:00,38.15,38.18,38.13,38.16,31900.0,38.15,38.18,38.13,38.16,31900.0
2006-03-30 15:10:00,38.16,38.23,38.04,38.19,45700.0,38.16,38.23,38.04,38.19,45700.0
2006-03-30 15:15:00,38.2,38.2,38.02,38.1,21600.0,38.2,38.2,38.02,38.1,21600.0
2006-03-30 15:20:00,38.1,38.14,38.05,38.07,33100.0,38.1,38.14,38.05,38.07,33100.0
2006-03-30 15:25:00,38.1,38.21,38.08,38.19,39200.0,38.1,38.21,38.08,38.19,39200.0
2006-03-30 15:30:00,38.19,38.26,38.17,38.24,25900.0,38.19,38.26,38.17,38.24,25900.0
2006-03-30 15:35:00,38.26,38.28,38.22,38.26,49200.0,38.26,38.28,38.22,38.26,49200.0
2006-03-30 15:40:00,38.25,38.25,38.17,38.22,35500.0,38.25,38.25,38.17,38.22,35500.0
2006-03-30 15:45:00,38.22,38.24,38.1,38.13,52400.0,38.22,38.24,38.1,38.13,52400.0
2006-03-30 15:50:00,38.12,38.15,38.09,38.09,56800.0,38.12,38.15,38.09,38.09,56800.0
2006-03-30 15:55:00,38.1,38.17,38.02,38.07,89000.0,38.1,38.17,38.02,38.07,89000.0
2006-03-31 09:30:00,38.01,38.03,37.92,37.95,61100.0,38.01,38.03,37.92,37.95,61100.0
2006-03-31 09:35:00,38.01,38.03,37.91,37.91,12900.0,38.01,38.03,37.91,37.91,12900.0
2006-03-31 09:40:00,37.95,38.01,37.93,37.98,6500.0,37.95,38.01,37.93,37.98,6500.0
2006-03-31 09:45:00,37.96,38.03,37.88,37.92,19200.0,37.96,38.03,37.88,37.92,19200.0
2006-03-31 09:50:00,37.94,37.95,37.75,37.82,17800.0,37.94,37.95,37.75,37.82,17800.0
2006-03-31 09:55:00,37.84,38.01,37.8,38.01,15200.0,37.84,38.01,37.8,38.01,15200.0
2006-03-31 10:00:00,38.01,38.01,37.96,37.96,12600.0,38.01,38.01,37.96,37.96,12600.0
2006-03-31 10:05:00,37.96,38.13,37.95,38.04,36200.0,37.96,38.13,37.95,38.04,36200.0
2006-03-31 10:10:00,38.06,38.08,38.03,38.06,18100.0,38.06,38.08,38.03,38.06,18100.0
2006-03-31 10:15:00,38.06,38.1,38.04,38.07,33500.0,38.06,38.1,38.04,38.07,33500.0
2006-03-31 10:20:00,38.07,38.11,37.98,37.99,44500.0,38.07,38.11,37.98,37.99,44500.0
2006-03-31 10:25:00,37.98,38.11,37.98,38.07,44600.0,37.98,38.11,37.98,38.07,44600.0
2006-03-31 10:30:00,38.07,38.08,38.06,38.07,28300.0,38.07,38.08,38.06,38.07,28300.0
2006-03-31 10:35:00,38.07,38.08,38.07,38.07,39200.0,38.07,38.08,38.07,38.07,39200.0
2006-03-31 10:40:00,38.07,38.09,38.05,38.07,26100.0,38.07,38.09,38.05,38.07,26100.0
2006-03-31 10:45:00,38.08,38.25,38.07,38.19,42700.0,38.08,38.25,38.07,38.19,42700.0
2006-03-31 10:50:00,38.19,38.2,38.16,38.2,39500.0,38.19,38.2,38.16,38.2,39500.0
2006-03-31 10:55:00,38.2,38.28,38.2,38.24,51400.0,38.2,38.28,38.2,38.24,51400.0
2006-03-31 11:00:00,38.24,38.27,38.24,38.27,22100.0,38.24,38.27,38.24,38.27,22100.0
2006-03-31 11:05:00,38.26,38.29,38.23,38.29,16300.0,38.26,38.29,38.23,38.29,16300.0
2006-03-31 11:10:00,38.28,38.39,38.26,38.33,18100.0,38.28,38.39,38.26,38.33,18100.0
2006-03-31 11:15:00,38.33,38.36,38.3,38.35,20900.0,38.33,38.36,38.3,38.35,20900.0
2006-03-31 11:20:00,38.36,38.51,38.36,38.44,37500.0,38.36,38.51,38.36,38.44,37500.0
2006-03-31 11:25:00,38.44,38.59,38.42,38.51,40800.0,38.44,38.59,38.42,38.51,40800.0
2006-03-31 11:30:00,38.51,38.51,38.33,38.34,21000.0,38.51,38.51,38.33,38.34,21000.0
2006-03-31 11:35:00,38.34,38.37,38.31,38.34,26300.0,38.34,38.37,38.31,38.34,26300.0
2006-03-31 11:40:00,38.35,38.38,38.31,38.35,19900.0,38.35,38.38,38.31,38.35,19900.0
2006-03-31 11:45:00,38.35,38.5,38.35,38.5,19100.0,38.35,38.5,38.35,38.5,19100.0
2006-03-31 11:50:00,38.49,38.5,38.43,38.45,18500.0,38.49,38.5,38.43,38.45,18500.0
2006-03-31 11:55:00,38.43,38.48,38.41,38.45,19800.0,38.43,38.48,38.41,38.45,19800.0
2006-03-31 12:00:00,38.44,38.45,38.37,38.43,23000.0,38.44,38.45,38.37,38.43,23000.0
2006-03-31 12:05:00,38.43,38.44,38.34,38.42,27900.0,38.43,38.44,38.34,38.42,27900.0
2006-03-31 12:10:00,38.42,38.5,38.42,38.48,16100.0,38.42,38.5,38.42,38.48,16100.0
2006-03-31 12:15:00,38.47,38.55,38.47,38.54,30800.0,38.47,38.55,38.47,38.54,30800.0
2006-03-31 12:20:00,38.54,38.58,38.5,38.52,23900.0,38.54,38.58,38.5,38.52,23900.0
2006-03-31 12:25:00,38.52,38.6,38.52,38.57,20800.0,38.52,38.6,38.52,38.57,20800.0
2006-03-31 12:30:00,38.57,38.6,38.53,38.54,35500.0,38.57,38.6,38.53,38.54,35500.0
2006-03-31 12:35:00,38.56,38.69,38.54,38.69,25800.0,38.56,38.69,38.54,38.69,25800.0
2006-03-31 12:40:00,38.68,38.81,38.68,38.74,47700.0,38.68,38.81,38.68,38.74,47700.0
2006-03-31 12:45:00,38.74,38.82,38.7,38.76,33000.0,38.74,38.82,38.7,38.76,33000.0
2006-03-31 12:50:00,38.75,38.76,38.66,38.67,25500.0,38.75,38.76,38.66,38.67,25500.0
2006-03-31 12:55:00,38.66,38.77,38.66,38.71,31600.0,38.66,38.77,38.66,38.71,31600.0
2006-03-31 13:00:00,38.72,38.73,38.67,38.7,12900.0,38.72,38.73,38.67,38.7,12900.0
2006-03-31 13:05:00,38.69,38.72,38.69,38.69,26600.0,38.69,38.72,38.69,38.69,26600.0
2006-03-31 13:10:00,38.69,38.73,38.67,38.7,59300.0,38.69,38.73,38.67,38.7,59300.0
2006-03-31 13:15:00,38.7,38.71,38.68,38.69,12000.0,38.7,38.71,38.68,38.69,12000.0
2006-03-31 13:20:00,38.68,38.69,38.67,38.67,14600.0,38.68,38.69,38.67,38.67,14600.0
2006-03-31 13:25:00,38.67,38.67,38.59,38.62,52700.0,38.67,38.67,38.59,38.62,52700.0
2006-03-31 13:30:00,38.61,38.61,38.48,38.5,27800.0,38.61,38.61,38.48,38.5,27800.0
2006-03-31 13:35:00,38.51,38.57,38.5,38.52,28300.0,38.51,38.57,38.5,38.52,28300.0
2006-03-31 13:40:00,38.5,38.54,38.5,38.5,11800.0,38.5,38.54,38.5,38.5,11800.0
2006-03-31 13:45:00,38.51,38.55,38.48,38.55,28000.0,38.51,38.55,38.48,38.55,28000.0
2006-03-31 13:50:00,38.54,38.57,38.51,38.56,8200.0,38.54,38.57,38.51,38.56,8200.0
2006-03-31 13:55:00,38.56,38.56,38.53,38.53,6300.0,38.56,38.56,38.53,38.53,6300.0
2006-03-31 14:00:00,38.53,38.54,38.5,38.5,26000.0,38.53,38.54,38.5,38.5,26000.0
2006-03-31 14:05:00,38.5,38.53,38.45,38.53,62200.0,38.5,38.53,38.45,38.53,62200.0
2006-03-31 14:10:00,38.54,38.55,38.49,38.52,23500.0,38.54,38.55,38.49,38.52,23500.0
2006-03-31 14:15:00,38.52,38.55,38.5,38.52,59900.0,38.52,38.55,38.5,38.52,59900.0
2006-03-31 14:20:00,38.52,38.56,38.51,38.54,23700.0,38.52,38.56,38.51,38.54,23700.0
2006-03-31 14:25:00,38.54,38.55,38.52,38.55,28500.0,38.54,38.55,38.52,38.55,28500.0
2006-03-31 14:30:00,38.56,38.65,38.55,38.61,41300.0,38.56,38.65,38.55,38.61,41300.0
2006-03-31 14:35:00,38.65,38.68,38.62,38.63,21600.0,38.65,38.68,38.62,38.63,21600.0
2006-03-31 14:40:00,38.65,38.67,38.6,38.62,21100.0,38.65,38.67,38.6,38.62,21100.0
2006-03-31 14:45:00,38.61,38.68,38.59,38.64,39600.0,38.61,38.68,38.59,38.64,39600.0
2006-03-31 14:50:00,38.64,38.84,38.63,38.82,35900.0,38.64,38.84,38.63,38.82,35900.0
2006-03-31 14:55:00,38.83,38.89,38.67,38.7,23500.0,38.83,38.89,38.67,38.7,23500.0
2006-03-31 15:00:00,38.7,38.76,38.65,38.65,38500.0,38.7,38.76,38.65,38.65,38500.0
2006-03-31 15:05:00,38.65,38.65,38.59,38.59,74900.0,38.65,38.65,38.59,38.59,74900.0
2006-03-31 15:10:00,38.59,38.68,38.55,38.63,59600.0,38.59,38.68,38.55,38.63,59600.0
2006-03-31 15:15:00,38.61,38.64,38.58,38.62,59000.0,38.61,38.64,38.58,38.62,59000.0
2006-03-31 15:20:00,38.61,38.72,38.6,38.65,53700.0,38.61,38.72,38.6,38.65,53700.0
2006-03-31 15:25:00,38.63,38.67,38.54,38.61,88800.0,38.63,38.67,38.54,38.61,88800.0
2006-03-31 15:30:00,38.6,38.61,38.52,38.52,35700.0,38.6,38.61,38.52,38.52,35700.0
2006-03-31 15:35:00,38.51,38.67,38.48,38.64,90600.0,38.51,38.67,38.48,38.64,90600.0
2006-03-31 15:40:00,38.62,38.64,38.55,38.56,30500.0,38.62,38.64,38.55,38.56,30500.0
2006-03-31 15:45:00,38.58,38.58,38.49,38.5,58100.0,38.58,38.58,38.49,38.5,58100.0
2006-03-31 15:50:00,38.5,38.52,38.41,38.43,81800.0,38.5,38.52,38.41,38.43,81800.0
2006-03-31 15:55:00,38.43,38.59,38.42,38.55,167300.0,38.43,38.59,38.42,38.55,167300.0
2006-04-03 09:30:00,38.2,38.75,38.09,38.11,159600.0,38.2,38.75,38.09,38.11,159600.0
2006-04-03 09:35:00,38.11,38.14,37.83,37.92,95800.0,38.11,38.14,37.83,37.92,95800.0
2006-04-03 09:40:00,37.92,37.95,37.81,37.88,148700.0,37.92,37.95,37.81,37.88,148700.0
2006-04-03 09:45:00,37.92,38.11,37.92,37.94,76000.0,37.92,38.11,37.92,37.94,76000.0
2006-04-03 09:50:00,37.99,38.04,37.95,37.99,55000.0,37.99,38.04,37.95,37.99,55000.0
2006-04-03 09:55:00,37.97,38.02,37.89,37.9,74600.0,37.97,38.02,37.89,37.9,74600.0
2006-04-03 10:00:00,37.92,37.92,37.78,37.9,115000.0,37.92,37.92,37.78,37.9,115000.0
2006-04-03 10:05:00,37.9,38.08,37.9,38.08,36500.0,37.9,38.08,37.9,38.08,36500.0
2006-04-03 10:10:00,38.06,38.07,38.0,38.0,48500.0,38.06,38.07,38.0,38.0,48500.0
2006-04-03 10:15:00,38.0,38.19,37.92,38.13,48000.0,38.0,38.19,37.92,38.13,48000.0
2006-04-03 10:20:00,38.17,38.17,38.09,38.16,26800.0,38.17,38.17,38.09,38.16,26800.0
2006-04-03 10:25:00,38.14,38.14,37.98,37.98,65500.0,38.14,38.14,37.98,37.98,65500.0
2006-04-03 10:30:00,37.98,38.07,37.93,38.07,76900.0,37.98,38.07,37.93,38.07,76900.0
2006-04-03 10:35:00,38.07,38.07,37.95,37.95,54500.0,38.07,38.07,37.95,37.95,54500.0
2006-04-03 10:40:00,37.96,38.01,37.95,38.01,31100.0,37.96,38.01,37.95,38.01,31100.0
2006-04-03 10:45:00,38.0,38.13,38.0,38.1,44400.0,38.0,38.13,38.0,38.1,44400.0
2006-04-03 10:50:00,38.09,38.14,38.09,38.13,25800.0,38.09,38.14,38.09,38.13,25800.0
2006-04-03 10:55:00,38.12,38.15,38.09,38.1,21200.0,38.12,38.15,38.09,38.1,21200.0
2006-04-03 11:00:00,38.1,38.1,38.02,38.02,25400.0,38.1,38.1,38.02,38.02,25400.0
2006-04-03 11:05:00,38.03,38.08,38.02,38.06,24500.0,38.03,38.08,38.02,38.06,24500.0
2006-04-03 11:10:00,38.07,38.09,38.05,38.09,23200.0,38.07,38.09,38.05,38.09,23200.0
2006-04-03 11:15:00,38.07,38.1,38.06,38.08,36900.0,38.07,38.1,38.06,38.08,36900.0
2006-04-03 11:20:00,38.09,38.15,38.09,38.14,18600.0,38.09,38.15,38.09,38.14,18600.0
2006-04-03 11:25:00,38.14,38.19,38.13,38.17,24600.0,38.14,38.19,38.13,38.17,24600.0
2006-04-03 11:30:00,38.18,38.18,38.08,38.08,18200.0,38.18,38.18,38.08,38.08,18200.0
2006-04-03 11:35:00,38.06,38.1,38.05,38.09,25100.0,38.06,38.1,38.05,38.09,25100.0
2006-04-03 11:40:00,38.09,38.09,38.06,38.08,9500.0,38.09,38.09,38.06,38.08,9500.0
2006-04-03 11:45:00,38.07,38.08,38.05,38.06,18500.0,38.07,38.08,38.05,38.06,18500.0
2006-04-03 11:50:00,38.08,38.08,38.06,38.08,10400.0,38.08,38.08,38.06,38.08,10400.0
2006-04-03 11:55:00,38.08,38.1,38.07,38.07,23900.0,38.08,38.1,38.07,38.07,23900.0
2006-04-03 12:00:00,38.09,38.09,37.97,38.04,31500.0,38.09,38.09,37.97,38.04,31500.0
2006-04-03 12:05:00,38.04,38.05,38.0,38.02,246700.0,38.04,38.05,38.0,38.02,246700.0
2006-04-03 12:10:00,38.01,38.05,37.98,38.0,38800.0,38.01,38.05,37.98,38.0,38800.0
2006-04-03 12:15:00,38.0,38.0,37.95,37.95,26200.0,38.0,38.0,37.95,37.95,26200.0
2006-04-03 12:20:00,37.96,37.97,37.94,37.97,14300.0,37.96,37.97,37.94,37.97,14300.0
2006-04-03 12:25:00,37.96,37.98,37.94,37.97,15200.0,37.96,37.98,37.94,37.97,15200.0
2006-04-03 12:30:00,37.96,37.96,37.95,37.95,10700.0,37.96,37.96,37.95,37.95,10700.0
2006-04-03 12:35:00,37.96,37.96,37.86,37.87,20300.0,37.96,37.96,37.86,37.87,20300.0
2006-04-03 12:40:00,37.86,37.92,37.83,37.87,23300.0,37.86,37.92,37.83,37.87,23300.0
2006-04-03 12:45:00,37.87,37.92,37.85,37.89,39200.0,37.87,37.92,37.85,37.89,39200.0
2006-04-03 12:50:00,37.92,37.95,37.89,37.95,14300.0,37.92,37.95,37.89,37.95,14300.0
2006-04-03 12:55:00,37.95,37.96,37.93,37.95,10100.0,37.95,37.96,37.93,37.95,10100.0
2006-04-03 13:00:00,37.95,37.96,37.86,37.86,32800.0,37.95,37.96,37.86,37.86,32800.0
2006-04-03 13:05:00,37.86,37.88,37.81,37.82,54000.0,37.86,37.88,37.81,37.82,54000.0
2006-04-03 13:10:00,37.85,37.88,37.81,37.81,30900.0,37.85,37.88,37.81,37.81,30900.0
2006-04-03 13:15:00,37.83,37.85,37.81,37.81,9500.0,37.83,37.85,37.81,37.81,9500.0
2006-04-03 13:20:00,37.81,37.85,37.8,37.84,24400.0,37.81,37.85,37.8,37.84,24400.0
2006-04-03 13:25:00,37.84,37.84,37.79,37.79,28400.0,37.84,37.84,37.79,37.79,28400.0
2006-04-03 13:30:00,37.8,37.85,37.79,37.84,18500.0,37.8,37.85,37.79,37.84,18500.0
2006-04-03 13:35:00,37.84,37.88,37.82,37.85,19000.0,37.84,37.88,37.82,37.85,19000.0
2006-04-03 13:40:00,37.85,37.87,37.85,37.85,8300.0,37.85,37.87,37.85,37.85,8300.0
2006-04-03 13:45:00,37.85,37.91,37.85,37.91,33600.0,37.85,37.91,37.85,37.91,33600.0
2006-04-03 13:50:00,37.89,37.94,37.89,37.94,6100.0,37.89,37.94,37.89,37.94,6100.0
2006-04-03 13:55:00,37.94,37.94,37.85,37.86,16000.0,37.94,37.94,37.85,37.86,16000.0
2006-04-03 14:00:00,37.86,37.86,37.82,37.84,30300.0,37.86,37.86,37.82,37.84,30300.0
2006-04-03 14:05:00,37.84,37.84,37.81,37.81,12400.0,37.84,37.84,37.81,37.81,12400.0
2006-04-03 14:10:00,37.81,37.82,37.79,37.79,21900.0,37.81,37.82,37.79,37.79,21900.0
2006-04-03 14:15:00,37.79,37.79,37.71,37.72,50300.0,37.79,37.79,37.71,37.72,50300.0
2006-04-03 14:20:00,37.73,37.74,37.56,37.6,63600.0,37.73,37.74,37.56,37.6,63600.0
2006-04-03 14:25:00,37.6,37.65,37.5,37.59,38700.0,37.6,37.65,37.5,37.59,38700.0
2006-04-03 14:30:00,37.58,37.67,37.5,37.5,22600.0,37.58,37.67,37.5,37.5,22600.0
2006-04-03 14:35:00,37.5,37.54,37.43,37.5,27700.0,37.5,37.54,37.43,37.5,27700.0
2006-04-03 14:40:00,37.48,37.48,37.38,37.38,49200.0,37.48,37.48,37.38,37.38,49200.0
2006-04-03 14:45:00,37.39,37.44,37.38,37.43,61100.0,37.39,37.44,37.38,37.43,61100.0
2006-04-03 14:50:00,37.41,37.43,37.32,37.34,48600.0,37.41,37.43,37.32,37.34,48600.0
2006-04-03 14:55:00,37.34,37.43,37.32,37.42,37300.0,37.34,37.43,37.32,37.42,37300.0
2006-04-03 15:00:00,37.42,37.43,37.36,37.42,12000.0,37.42,37.43,37.36,37.42,12000.0
2006-04-03 15:05:00,37.41,37.48,37.41,37.45,17300.0,37.41,37.48,37.41,37.45,17300.0
2006-04-03 15:10:00,37.45,37.45,37.37,37.37,19900.0,37.45,37.45,37.37,37.37,19900.0
2006-04-03 15:15:00,37.38,37.41,37.32,37.41,23800.0,37.38,37.41,37.32,37.41,23800.0
2006-04-03 15:20:00,37.4,37.41,37.38,37.4,24700.0,37.4,37.41,37.38,37.4,24700.0
2006-04-03 15:25:00,37.41,37.48,37.4,37.48,17300.0,37.41,37.48,37.4,37.48,17300.0
2006-04-03 15:30:00,37.46,37.51,37.41,37.43,40800.0,37.46,37.51,37.41,37.43,40800.0
2006-04-03 15:35:00,37.43,37.43,37.31,37.37,45700.0,37.43,37.43,37.31,37.37,45700.0
2006-04-03 15:40:00,37.36,37.38,37.25,37.26,22500.0,37.36,37.38,37.25,37.26,22500.0
2006-04-03 15:45:00,37.25,37.3,37.13,37.3,38800.0,37.25,37.3,37.13,37.3,38800.0
2006-04-03 15:50:00,37.27,37.27,37.22,37.26,42500.0,37.27,37.27,37.22,37.26,42500.0
2006-04-03 15:55:00,37.26,37.31,37.23,37.25,56000.0,37.26,37.31,37.23,37.25,56000.0
2006-04-04 09:30:00,37.38,37.61,37.27,37.48,94900.0,37.38,37.61,37.27,37.48,94900.0
2006-04-04 09:35:00,37.48,37.54,37.26,37.46,52400.0,37.48,37.54,37.26,37.46,52400.0
2006-04-04 09:40:00,37.42,37.54,37.34,37.5,35100.0,37.42,37.54,37.34,37.5,35100.0
2006-04-04 09:45:00,37.49,37.65,37.46,37.6,73500.0,37.49,37.65,37.46,37.6,73500.0
2006-04-04 09:50:00,37.61,37.94,37.45,37.62,126300.0,37.61,37.94,37.45,37.62,126300.0
2006-04-04 09:55:00,37.58,37.62,37.47,37.55,45100.0,37.58,37.62,37.47,37.55,45100.0
2006-04-04 10:00:00,37.54,37.69,37.5,37.63,42000.0,37.54,37.69,37.5,37.63,42000.0
2006-04-04 10:05:00,37.65,37.65,37.57,37.59,31800.0,37.65,37.65,37.57,37.59,31800.0
2006-04-04 10:10:00,37.58,37.64,37.56,37.6,16200.0,37.58,37.64,37.56,37.6,16200.0
2006-04-04 10:15:00,37.6,37.62,37.54,37.56,17700.0,37.6,37.62,37.54,37.56,17700.0
2006-04-04 10:20:00,37.55,37.6,37.46,37.46,28000.0,37.55,37.6,37.46,37.46,28000.0
2006-04-04 10:25:00,37.45,37.45,37.4,37.4,38700.0,37.45,37.45,37.4,37.4,38700.0
2006-04-04 10:30:00,37.41,37.5,37.4,37.49,21300.0,37.41,37.5,37.4,37.49,21300.0
2006-04-04 10:35:00,37.47,37.49,37.4,37.4,18100.0,37.47,37.49,37.4,37.4,18100.0
2006-04-04 10:40:00,37.4,37.45,37.4,37.41,9600.0,37.4,37.45,37.4,37.41,9600.0
2006-04-04 10:45:00,37.44,37.47,37.4,37.47,17000.0,37.44,37.47,37.4,37.47,17000.0
2006-04-04 10:50:00,37.44,37.52,37.4,37.52,38300.0,37.44,37.52,37.4,37.52,38300.0
2006-04-04 10:55:00,37.51,37.51,37.41,37.47,24200.0,37.51,37.51,37.41,37.47,24200.0
2006-04-04 11:00:00,37.48,37.59,37.48,37.5,13300.0,37.48,37.59,37.48,37.5,13300.0
2006-04-04 11:05:00,37.51,37.52,37.4,37.41,17400.0,37.51,37.52,37.4,37.41,17400.0
2006-04-04 11:10:00,37.43,37.44,37.35,37.4,42500.0,37.43,37.44,37.35,37.4,42500.0
2006-04-04 11:15:00,37.41,37.42,37.34,37.35,51100.0,37.41,37.42,37.34,37.35,51100.0
2006-04-04 11:20:00,37.34,37.44,37.28,37.41,45700.0,37.34,37.44,37.28,37.41,45700.0
2006-04-04 11:25:00,37.42,37.47,37.4,37.46,28800.0,37.42,37.47,37.4,37.46,28800.0
2006-04-04 11:30:00,37.45,37.47,37.45,37.46,24500.0,37.45,37.47,37.45,37.46,24500.0
2006-04-04 11:35:00,37.47,37.51,37.47,37.5,27000.0,37.47,37.51,37.47,37.5,27000.0
2006-04-04 11:40:00,37.51,37.68,37.49,37.67,45500.0,37.51,37.68,37.49,37.67,45500.0
2006-04-04 11:45:00,37.68,37.7,37.63,37.69,43300.0,37.68,37.7,37.63,37.69,43300.0
2006-04-04 11:50:00,37.67,37.67,37.53,37.55,34700.0,37.67,37.67,37.53,37.55,34700.0
2006-04-04 11:55:00,37.55,37.61,37.55,37.58,18500.0,37.55,37.61,37.55,37.58,18500.0
2006-04-04 12:00:00,37.59,37.64,37.56,37.59,31400.0,37.59,37.64,37.56,37.59,31400.0
2006-04-04 12:05:00,37.59,37.63,37.56,37.59,16000.0,37.59,37.63,37.56,37.59,16000.0
2006-04-04 12:10:00,37.58,37.58,37.5,37.53,45900.0,37.58,37.58,37.5,37.53,45900.0
2006-04-04 12:15:00,37.54,37.64,37.54,37.57,34300.0,37.54,37.64,37.54,37.57,34300.0
2006-04-04 12:20:00,37.57,37.64,37.55,37.6,13900.0,37.57,37.64,37.55,37.6,13900.0
2006-04-04 12:25:00,37.59,37.65,37.56,37.62,66000.0,37.59,37.65,37.56,37.62,66000.0
2006-04-04 12:30:00,37.63,37.66,37.62,37.65,25100.0,37.63,37.66,37.62,37.65,25100.0
2006-04-04 12:35:00,37.65,37.66,37.62,37.65,66800.0,37.65,37.66,37.62,37.65,66800.0
2006-04-04 12:40:00,37.63,37.67,37.59,37.61,32700.0,37.63,37.67,37.59,37.61,32700.0
2006-04-04 12:45:00,37.6,37.64,37.59,37.64,24400.0,37.6,37.64,37.59,37.64,24400.0
2006-04-04 12:50:00,37.64,37.67,37.61,37.65,11900.0,37.64,37.67,37.61,37.65,11900.0
2006-04-04 12:55:00,37.64,37.65,37.62,37.65,14000.0,37.64,37.65,37.62,37.65,14000.0
2006-04-04 13:00:00,37.65,37.66,37.63,37.65,18100.0,37.65,37.66,37.63,37.65,18100.0
2006-04-04 13:05:00,37.64,37.68,37.64,37.65,26500.0,37.64,37.68,37.64,37.65,26500.0
2006-04-04 13:10:00,37.66,37.66,37.58,37.62,61600.0,37.66,37.66,37.58,37.62,61600.0
2006-04-04 13:15:00,37.62,37.63,37.6,37.6,35000.0,37.62,37.63,37.6,37.6,35000.0
2006-04-04 13:20:00,37.59,37.6,37.57,37.58,10600.0,37.59,37.6,37.57,37.58,10600.0
2006-04-04 13:25:00,37.57,37.58,37.56,37.57,12000.0,37.57,37.58,37.56,37.57,12000.0
2006-04-04 13:30:00,37.58,37.63,37.57,37.63,9200.0,37.58,37.63,37.57,37.63,9200.0
2006-04-04 13:35:00,37.63,37.67,37.59,37.66,36400.0,37.63,37.67,37.59,37.66,36400.0
2006-04-04 13:40:00,37.67,37.67,37.57,37.58,24600.0,37.67,37.67,37.57,37.58,24600.0
2006-04-04 13:45:00,37.57,37.58,37.51,37.54,34600.0,37.57,37.58,37.51,37.54,34600.0
2006-04-04 13:50:00,37.55,37.68,37.55,37.6,42000.0,37.55,37.68,37.55,37.6,42000.0
2006-04-04 13:55:00,37.63,37.69,37.59,37.62,13700.0,37.63,37.69,37.59,37.62,13700.0
2006-04-04 14:00:00,37.62,37.66,37.56,37.59,23300.0,37.62,37.66,37.56,37.59,23300.0
2006-04-04 14:05:00,37.59,37.6,37.51,37.52,13000.0,37.59,37.6,37.51,37.52,13000.0
2006-04-04 14:10:00,37.51,37.54,37.51,37.54,11700.0,37.51,37.54,37.51,37.54,11700.0
2006-04-04 14:15:00,37.54,37.58,37.48,37.56,39300.0,37.54,37.58,37.48,37.56,39300.0
2006-04-04 14:20:00,37.57,37.61,37.55,37.57,27800.0,37.57,37.61,37.55,37.57,27800.0
2006-04-04 14:25:00,37.56,37.57,37.51,37.53,21100.0,37.56,37.57,37.51,37.53,21100.0
2006-04-04 14:30:00,37.53,37.6,37.52,37.56,41700.0,37.53,37.6,37.52,37.56,41700.0
2006-04-04 14:35:00,37.56,37.56,37.42,37.44,33300.0,37.56,37.56,37.42,37.44,33300.0
2006-04-04 14:40:00,37.44,37.44,37.42,37.42,22900.0,37.44,37.44,37.42,37.42,22900.0
2006-04-04 14:45:00,37.42,37.5,37.4,37.48,54800.0,37.42,37.5,37.4,37.48,54800.0
2006-04-04 14:50:00,37.47,37.54,37.44,37.51,16900.0,37.47,37.54,37.44,37.51,16900.0
2006-04-04 14:55:00,37.5,37.51,37.47,37.49,35600.0,37.5,37.51,37.47,37.49,35600.0
2006-04-04 15:00:00,37.49,37.52,37.48,37.51,29800.0,37.49,37.52,37.48,37.51,29800.0
2006-04-04 15:05:00,37.52,37.54,37.51,37.52,59400.0,37.52,37.54,37.51,37.52,59400.0
2006-04-04 15:10:00,37.52,37.6,37.5,37.56,76100.0,37.52,37.6,37.5,37.56,76100.0
2006-04-04 15:15:00,37.58,37.62,37.51,37.6,92700.0,37.58,37.62,37.51,37.6,92700.0
2006-04-04 15:20:00,37.6,37.75,37.6,37.67,106500.0,37.6,37.75,37.6,37.67,106500.0
2006-04-04 15:25:00,37.66,37.67,37.6,37.65,64100.0,37.66,37.67,37.6,37.65,64100.0
2006-04-04 15:30:00,37.66,37.68,37.57,37.59,48600.0,37.66,37.68,37.57,37.59,48600.0
2006-04-04 15:35:00,37.59,37.74,37.59,37.74,73300.0,37.59,37.74,37.59,37.74,73300.0
2006-04-04 15:40:00,37.73,37.78,37.66,37.76,70000.0,37.73,37.78,37.66,37.76,70000.0
2006-04-04 15:45:00,37.76,37.77,37.58,37.75,83100.0,37.76,37.77,37.58,37.75,83100.0
2006-04-04 15:50:00,37.74,37.78,37.73,37.78,84700.0,37.74,37.78,37.73,37.78,84700.0
2006-04-04 15:55:00,37.77,37.94,37.74,37.87,242700.0,37.77,37.94,37.74,37.87,242700.0
2006-04-05 09:30:00,37.99,37.99,37.59,37.86,96500.0,37.99,37.99,37.59,37.86,96500.0
2006-04-05 09:35:00,37.9,38.31,37.85,38.14,101500.0,37.9,38.31,37.85,38.14,101500.0
2006-04-05 09:40:00,38.15,38.15,37.82,37.97,37800.0,38.15,38.15,37.82,37.97,37800.0
2006-04-05 09:45:00,37.96,37.97,37.85,37.9,16300.0,37.96,37.97,37.85,37.9,16300.0
2006-04-05 09:50:00,37.92,38.04,37.89,37.95,29700.0,37.92,38.04,37.89,37.95,29700.0
2006-04-05 09:55:00,37.96,38.0,37.93,37.95,20100.0,37.96,38.0,37.93,37.95,20100.0
2006-04-05 10:00:00,37.96,38.42,37.93,38.41,72200.0,37.96,38.42,37.93,38.41,72200.0
2006-04-05 10:05:00,38.41,38.6,37.94,38.48,165600.0,38.41,38.6,37.94,38.48,165600.0
2006-04-05 10:10:00,38.46,38.57,38.43,38.44,56700.0,38.46,38.57,38.43,38.44,56700.0
2006-04-05 10:15:00,38.44,38.49,38.16,38.24,35000.0,38.44,38.49,38.16,38.24,35000.0
2006-04-05 10:20:00,38.25,38.32,38.22,38.26,32300.0,38.25,38.32,38.22,38.26,32300.0
2006-04-05 10:25:00,38.27,38.37,38.25,38.36,28700.0,38.27,38.37,38.25,38.36,28700.0
2006-04-05 10:30:00,38.39,38.4,38.16,38.23,38800.0,38.39,38.4,38.16,38.23,38800.0
2006-04-05 10:35:00,38.18,38.27,38.18,38.2,24300.0,38.18,38.27,38.18,38.2,24300.0
2006-04-05 10:40:00,38.18,38.24,38.08,38.23,26100.0,38.18,38.24,38.08,38.23,26100.0
2006-04-05 10:45:00,38.19,38.22,38.15,38.19,19800.0,38.19,38.22,38.15,38.19,19800.0
2006-04-05 10:50:00,38.18,38.21,38.15,38.15,24100.0,38.18,38.21,38.15,38.15,24100.0
2006-04-05 10:55:00,38.15,38.19,38.15,38.17,37100.0,38.15,38.19,38.15,38.17,37100.0
2006-04-05 11:00:00,38.17,38.22,38.17,38.21,14700.0,38.17,38.22,38.17,38.21,14700.0
2006-04-05 11:05:00,38.18,38.19,38.07,38.07,41800.0,38.18,38.19,38.07,38.07,41800.0
2006-04-05 11:10:00,38.1,38.16,38.07,38.15,34000.0,38.1,38.16,38.07,38.15,34000.0
2006-04-05 11:15:00,38.15,38.29,38.15,38.27,40400.0,38.15,38.29,38.15,38.27,40400.0
2006-04-05 11:20:00,38.28,38.32,38.25,38.26,34100.0,38.28,38.32,38.25,38.26,34100.0
2006-04-05 11:25:00,38.26,38.26,38.16,38.16,10700.0,38.26,38.26,38.16,38.16,10700.0
2006-04-05 11:30:00,38.18,38.19,38.12,38.19,12300.0,38.18,38.19,38.12,38.19,12300.0
2006-04-05 11:35:00,38.14,38.16,38.02,38.05,17600.0,38.14,38.16,38.02,38.05,17600.0
2006-04-05 11:40:00,38.05,38.05,37.98,38.0,31500.0,38.05,38.05,37.98,38.0,31500.0
2006-04-05 11:45:00,38.0,38.05,38.0,38.03,16000.0,38.0,38.05,38.0,38.03,16000.0
2006-04-05 11:50:00,38.03,38.11,38.02,38.1,20200.0,38.03,38.11,38.02,38.1,20200.0
2006-04-05 11:55:00,38.11,38.19,38.11,38.18,21700.0,38.11,38.19,38.11,38.18,21700.0
2006-04-05 12:00:00,38.16,38.23,38.13,38.15,32000.0,38.16,38.23,38.13,38.15,32000.0
2006-04-05 12:05:00,38.16,38.22,38.15,38.22,13000.0,38.16,38.22,38.15,38.22,13000.0
2006-04-05 12:10:00,38.23,38.29,38.19,38.23,19600.0,38.23,38.29,38.19,38.23,19600.0
2006-04-05 12:15:00,38.23,38.26,38.21,38.22,11100.0,38.23,38.26,38.21,38.22,11100.0
2006-04-05 12:20:00,38.21,38.23,38.18,38.2,14900.0,38.21,38.23,38.18,38.2,14900.0
2006-04-05 12:25:00,38.2,38.3,38.2,38.3,16500.0,38.2,38.3,38.2,38.3,16500.0
2006-04-05 12:30:00,38.27,38.28,38.25,38.27,5800.0,38.27,38.28,38.25,38.27,5800.0
2006-04-05 12:35:00,38.26,38.33,38.23,38.3,16200.0,38.26,38.33,38.23,38.3,16200.0
2006-04-05 12:40:00,38.29,38.37,38.28,38.35,44100.0,38.29,38.37,38.28,38.35,44100.0
2006-04-05 12:45:00,38.35,38.38,38.32,38.32,16100.0,38.35,38.38,38.32,38.32,16100.0
2006-04-05 12:50:00,38.32,38.43,38.31,38.41,16400.0,38.32,38.43,38.31,38.41,16400.0
2006-04-05 12:55:00,38.43,38.44,38.38,38.38,11800.0,38.43,38.44,38.38,38.38,11800.0
2006-04-05 13:00:00,38.38,38.48,38.38,38.43,32600.0,38.38,38.48,38.38,38.43,32600.0
2006-04-05 13:05:00,38.45,38.65,38.45,38.64,61000.0,38.45,38.65,38.45,38.64,61000.0
2006-04-05 13:10:00,38.62,38.65,38.57,38.59,32700.0,38.62,38.65,38.57,38.59,32700.0
2006-04-05 13:15:00,38.59,38.62,38.48,38.52,23800.0,38.59,38.62,38.48,38.52,23800.0
2006-04-05 13:20:00,38.52,38.61,38.5,38.61,39900.0,38.52,38.61,38.5,38.61,39900.0
2006-04-05 13:25:00,38.6,38.68,38.57,38.66,27900.0,38.6,38.68,38.57,38.66,27900.0
2006-04-05 13:30:00,38.66,38.7,38.65,38.68,28800.0,38.66,38.7,38.65,38.68,28800.0
2006-04-05 13:35:00,38.67,38.83,38.66,38.75,82900.0,38.67,38.83,38.66,38.75,82900.0
2006-04-05 13:40:00,38.76,38.76,38.62,38.63,26000.0,38.76,38.76,38.62,38.63,26000.0
2006-04-05 13:45:00,38.63,38.66,38.6,38.65,12200.0,38.63,38.66,38.6,38.65,12200.0
2006-04-05 13:50:00,38.66,38.79,38.66,38.79,27800.0,38.66,38.79,38.66,38.79,27800.0
2006-04-05 13:55:00,38.81,38.91,38.79,38.9,64700.0,38.81,38.91,38.79,38.9,64700.0
2006-04-05 14:00:00,38.9,38.93,38.77,38.78,101900.0,38.9,38.93,38.77,38.78,101900.0
2006-04-05 14:05:00,38.78,38.93,38.78,38.92,52400.0,38.78,38.93,38.78,38.92,52400.0
2006-04-05 14:10:00,38.92,38.97,38.88,38.9,91900.0,38.92,38.97,38.88,38.9,91900.0
2006-04-05 14:15:00,38.91,39.0,38.9,38.95,99700.0,38.91,39.0,38.9,38.95,99700.0
2006-04-05 14:20:00,38.96,39.21,38.95,39.18,77200.0,38.96,39.21,38.95,39.18,77200.0
2006-04-05 14:25:00,39.18,39.25,39.1,39.1,57700.0,39.18,39.25,39.1,39.1,57700.0
2006-04-05 14:30:00,39.09,39.16,39.08,39.09,37800.0,39.09,39.16,39.08,39.09,37800.0
2006-04-05 14:35:00,39.09,39.18,39.09,39.18,38400.0,39.09,39.18,39.09,39.18,38400.0
2006-04-05 14:40:00,39.16,39.23,39.16,39.21,47600.0,39.16,39.23,39.16,39.21,47600.0
2006-04-05 14:45:00,39.19,39.22,39.18,39.22,47300.0,39.19,39.22,39.18,39.22,47300.0
2006-04-05 14:50:00,39.22,39.42,39.21,39.42,74900.0,39.22,39.42,39.21,39.42,74900.0
2006-04-05 14:55:00,39.4,39.42,39.31,39.34,79100.0,39.4,39.42,39.31,39.34,79100.0
2006-04-05 15:00:00,39.34,39.53,39.34,39.45,113500.0,39.34,39.53,39.34,39.45,113500.0
2006-04-05 15:05:00,39.45,39.51,39.43,39.45,55000.0,39.45,39.51,39.43,39.45,55000.0
2006-04-05 15:10:00,39.45,39.47,39.45,39.45,55800.0,39.45,39.47,39.45,39.45,55800.0
2006-04-05 15:15:00,39.45,39.46,39.41,39.43,70500.0,39.45,39.46,39.41,39.43,70500.0
2006-04-05 15:20:00,39.44,39.5,39.44,39.45,77700.0,39.44,39.5,39.44,39.45,77700.0
2006-04-05 15:25:00,39.45,39.49,39.41,39.46,100400.0,39.45,39.49,39.41,39.46,100400.0
2006-04-05 15:30:00,39.46,39.46,39.4,39.43,72900.0,39.46,39.46,39.4,39.43,72900.0
2006-04-05 15:35:00,39.43,39.5,39.43,39.45,56400.0,39.43,39.5,39.43,39.45,56400.0
2006-04-05 15:40:00,39.46,39.47,39.34,39.34,67400.0,39.46,39.47,39.34,39.34,67400.0
2006-04-05 15:45:00,39.32,39.37,39.19,39.2,149200.0,39.32,39.37,39.19,39.2,149200.0
2006-04-05 15:50:00,39.19,39.27,39.15,39.26,142600.0,39.19,39.27,39.15,39.26,142600.0
2006-04-05 15:55:00,39.26,39.34,39.23,39.32,175300.0,39.26,39.34,39.23,39.32,175300.0
2006-04-06 09:30:00,39.03,39.46,39.03,39.45,137200.0,39.03,39.46,39.03,39.45,137200.0
2006-04-06 09:35:00,39.38,39.41,39.24,39.38,58200.0,39.38,39.41,39.24,39.38,58200.0
2006-04-06 09:40:00,39.38,39.41,39.3,39.36,43400.0,39.38,39.41,39.3,39.36,43400.0
2006-04-06 09:45:00,39.36,39.4,39.33,39.35,23800.0,39.36,39.4,39.33,39.35,23800.0
2006-04-06 09:50:00,39.36,39.36,39.25,39.35,38600.0,39.36,39.36,39.25,39.35,38600.0
2006-04-06 09:55:00,39.35,39.41,39.35,39.38,23200.0,39.35,39.41,39.35,39.38,23200.0
2006-04-06 10:00:00,39.38,39.38,39.33,39.37,35600.0,39.38,39.38,39.33,39.37,35600.0
2006-04-06 10:05:00,39.37,39.45,39.37,39.45,57600.0,39.37,39.45,39.37,39.45,57600.0
2006-04-06 10:10:00,39.47,39.61,39.47,39.5,85100.0,39.47,39.61,39.47,39.5,85100.0
2006-04-06 10:15:00,39.5,39.5,39.45,39.47,143900.0,39.5,39.5,39.45,39.47,143900.0
2006-04-06 10:20:00,39.48,39.49,39.4,39.4,24800.0,39.48,39.49,39.4,39.4,24800.0
2006-04-06 10:25:00,39.4,39.45,39.38,39.43,35200.0,39.4,39.45,39.38,39.43,35200.0
2006-04-06 10:30:00,39.43,39.44,39.38,39.4,37200.0,39.43,39.44,39.38,39.4,37200.0
2006-04-06 10:35:00,39.29,39.45,39.29,39.45,129100.0,39.29,39.45,39.29,39.45,129100.0
2006-04-06 10:40:00,39.45,39.58,39.45,39.58,44600.0,39.45,39.58,39.45,39.58,44600.0
2006-04-06 10:45:00,39.57,40.0,39.57,39.91,130200.0,39.57,40.0,39.57,39.91,130200.0
2006-04-06 10:50:00,39.9,39.91,39.7,39.89,118300.0,39.9,39.91,39.7,39.89,118300.0
2006-04-06 10:55:00,39.9,39.93,39.87,39.93,64800.0,39.9,39.93,39.87,39.93,64800.0
2006-04-06 11:00:00,39.92,40.07,39.92,40.0,162400.0,39.92,40.07,39.92,40.0,162400.0
2006-04-06 11:05:00,40.0,40.14,39.99,40.03,75600.0,40.0,40.14,39.99,40.03,75600.0
2006-04-06 11:10:00,40.03,40.81,40.0,40.2,285800.0,40.03,40.81,40.0,40.2,285800.0
2006-04-06 11:15:00,40.18,40.56,40.17,40.5,136400.0,40.18,40.56,40.17,40.5,136400.0
2006-04-06 11:20:00,40.5,40.58,40.41,40.53,108000.0,40.5,40.58,40.41,40.53,108000.0
2006-04-06 11:25:00,40.53,40.63,40.5,40.61,162300.0,40.53,40.63,40.5,40.61,162300.0
2006-04-06 11:30:00,40.6,41.02,40.58,40.99,193500.0,40.6,41.02,40.58,40.99,193500.0
2006-04-06 11:35:00,40.99,41.08,40.83,40.87,147200.0,40.99,41.08,40.83,40.87,147200.0
2006-04-06 11:40:00,40.87,40.88,40.53,40.54,127500.0,40.87,40.88,40.53,40.54,127500.0
2006-04-06 11:45:00,40.53,40.61,40.51,40.51,57800.0,40.53,40.61,40.51,40.51,57800.0
2006-04-06 11:50:00,40.51,40.52,40.33,40.34,103500.0,40.51,40.52,40.33,40.34,103500.0
2006-04-06 11:55:00,40.33,40.33,40.23,40.3,119900.0,40.33,40.33,40.23,40.3,119900.0
2006-04-06 12:00:00,40.25,40.42,40.2,40.4,62000.0,40.25,40.42,40.2,40.4,62000.0
2006-04-06 12:05:00,40.41,40.61,40.4,40.55,60900.0,40.41,40.61,40.4,40.55,60900.0
2006-04-06 12:10:00,40.56,40.7,40.56,40.67,44000.0,40.56,40.7,40.56,40.67,44000.0
2006-04-06 12:15:00,40.64,40.72,40.56,40.63,54700.0,40.64,40.72,40.56,40.63,54700.0
2006-04-06 12:20:00,40.62,40.62,40.55,40.61,20100.0,40.62,40.62,40.55,40.61,20100.0
2006-04-06 12:25:00,40.61,40.62,40.4,40.42,24400.0,40.61,40.62,40.4,40.42,24400.0
2006-04-06 12:30:00,40.42,40.42,40.3,40.3,29000.0,40.42,40.42,40.3,40.3,29000.0
2006-04-06 12:35:00,40.31,40.38,40.3,40.35,87100.0,40.31,40.38,40.3,40.35,87100.0
2006-04-06 12:40:00,40.35,40.4,40.35,40.4,16100.0,40.35,40.4,40.35,40.4,16100.0
2006-04-06 12:45:00,40.41,40.51,40.39,40.47,53400.0,40.41,40.51,40.39,40.47,53400.0
2006-04-06 12:50:00,40.45,40.47,40.35,40.38,37100.0,40.45,40.47,40.35,40.38,37100.0
2006-04-06 12:55:00,40.37,40.38,40.35,40.36,15200.0,40.37,40.38,40.35,40.36,15200.0
2006-04-06 13:00:00,40.37,40.38,40.35,40.36,57800.0,40.37,40.38,40.35,40.36,57800.0
2006-04-06 13:05:00,40.36,40.4,40.36,40.38,15300.0,40.36,40.4,40.36,40.38,15300.0
2006-04-06 13:10:00,40.39,40.43,40.37,40.38,19300.0,40.39,40.43,40.37,40.38,19300.0
2006-04-06 13:15:00,40.37,40.5,40.37,40.46,95300.0,40.37,40.5,40.37,40.46,95300.0
2006-04-06 13:20:00,40.48,40.66,40.45,40.58,78500.0,40.48,40.66,40.45,40.58,78500.0
2006-04-06 13:25:00,40.59,40.65,40.45,40.55,57700.0,40.59,40.65,40.45,40.55,57700.0
2006-04-06 13:30:00,40.55,40.56,40.46,40.49,25300.0,40.55,40.56,40.46,40.49,25300.0
2006-04-06 13:35:00,40.5,40.52,40.45,40.48,10400.0,40.5,40.52,40.45,40.48,10400.0
2006-04-06 13:40:00,40.47,40.51,40.45,40.47,40900.0,40.47,40.51,40.45,40.47,40900.0
2006-04-06 13:45:00,40.47,40.63,40.46,40.62,37800.0,40.47,40.63,40.46,40.62,37800.0
2006-04-06 13:50:00,40.6,40.75,40.59,40.75,81900.0,40.6,40.75,40.59,40.75,81900.0
2006-04-06 13:55:00,40.75,40.94,40.71,40.92,69700.0,40.75,40.94,40.71,40.92,69700.0
2006-04-06 14:00:00,40.92,40.97,40.91,40.97,31800.0,40.92,40.97,40.91,40.97,31800.0
2006-04-06 14:05:00,40.96,40.96,40.86,40.87,109600.0,40.96,40.96,40.86,40.87,109600.0
2006-04-06 14:10:00,40.87,40.88,40.82,40.85,62000.0,40.87,40.88,40.82,40.85,62000.0
2006-04-06 14:15:00,40.86,40.96,40.85,40.9,69400.0,40.86,40.96,40.85,40.9,69400.0
2006-04-06 14:20:00,40.92,40.93,40.86,40.89,48100.0,40.92,40.93,40.86,40.89,48100.0
2006-04-06 14:25:00,40.92,40.92,40.87,40.89,43700.0,40.92,40.92,40.87,40.89,43700.0
2006-04-06 14:30:00,40.89,40.98,40.89,40.94,107600.0,40.89,40.98,40.89,40.94,107600.0
2006-04-06 14:35:00,40.94,40.94,40.87,40.87,79200.0,40.94,40.94,40.87,40.87,79200.0
2006-04-06 14:40:00,40.87,40.93,40.87,40.91,42200.0,40.87,40.93,40.87,40.91,42200.0
2006-04-06 14:45:00,40.92,40.99,40.88,40.88,32200.0,40.92,40.99,40.88,40.88,32200.0
2006-04-06 14:50:00,40.89,40.92,40.86,40.87,73100.0,40.89,40.92,40.86,40.87,73100.0
2006-04-06 14:55:00,40.87,40.89,40.86,40.89,40700.0,40.87,40.89,40.86,40.89,40700.0
2006-04-06 15:00:00,40.89,40.9,40.77,40.77,88300.0,40.89,40.9,40.77,40.77,88300.0
2006-04-06 15:05:00,40.77,40.9,40.77,40.87,47900.0,40.77,40.9,40.77,40.87,47900.0
2006-04-06 15:10:00,40.87,40.9,40.83,40.85,81400.0,40.87,40.9,40.83,40.85,81400.0
2006-04-06 15:15:00,40.85,40.98,40.84,40.96,93800.0,40.85,40.98,40.84,40.96,93800.0
2006-04-06 15:20:00,40.97,41.33,40.93,41.29,140800.0,40.97,41.33,40.93,41.29,140800.0
2006-04-06 15:25:00,41.3,41.37,41.18,41.25,85200.0,41.3,41.37,41.18,41.25,85200.0
2006-04-06 15:30:00,41.26,41.41,41.18,41.38,107800.0,41.26,41.41,41.18,41.38,107800.0
2006-04-06 15:35:00,41.37,41.4,41.1,41.13,64200.0,41.37,41.4,41.1,41.13,64200.0
2006-04-06 15:40:00,41.13,41.36,41.1,41.3,102700.0,41.13,41.36,41.1,41.3,102700.0
2006-04-06 15:45:00,41.3,41.47,41.29,41.45,103800.0,41.3,41.47,41.29,41.45,103800.0
2006-04-06 15:50:00,41.46,41.56,41.29,41.35,223100.0,41.46,41.56,41.29,41.35,223100.0
2006-04-06 15:55:00,41.35,41.39,41.27,41.31,147200.0,41.35,41.39,41.27,41.31,147200.0
2006-04-07 09:30:00,41.02,41.4,40.99,41.4,88900.0,41.02,41.4,40.99,41.4,88900.0
2006-04-07 09:35:00,41.41,42.0,41.41,41.96,113400.0,41.41,42.0,41.41,41.96,113400.0
2006-04-07 09:40:00,41.98,41.99,41.55,41.8,111900.0,41.98,41.99,41.55,41.8,111900.0
2006-04-07 09:45:00,41.78,41.9,41.68,41.71,80500.0,41.78,41.9,41.68,41.71,80500.0
2006-04-07 09:50:00,41.72,41.96,41.72,41.96,156500.0,41.72,41.96,41.72,41.96,156500.0
2006-04-07 09:55:00,41.96,41.98,41.8,41.94,133400.0,41.96,41.98,41.8,41.94,133400.0
2006-04-07 10:00:00,41.94,42.16,41.9,41.96,165100.0,41.94,42.16,41.9,41.96,165100.0
2006-04-07 10:05:00,42.0,42.39,41.91,42.32,160600.0,42.0,42.39,41.91,42.32,160600.0
2006-04-07 10:10:00,42.32,42.6,42.24,42.55,144200.0,42.32,42.6,42.24,42.55,144200.0
2006-04-07 10:15:00,42.56,42.73,42.32,42.52,162000.0,42.56,42.73,42.32,42.52,162000.0
2006-04-07 10:20:00,42.51,42.54,42.22,42.42,177200.0,42.51,42.54,42.22,42.42,177200.0
2006-04-07 10:25:00,42.44,42.9,42.44,42.8,189800.0,42.44,42.9,42.44,42.8,189800.0
2006-04-07 10:30:00,42.8,42.88,42.66,42.75,281700.0,42.8,42.88,42.66,42.75,281700.0
2006-04-07 10:35:00,42.76,42.97,42.75,42.88,162600.0,42.76,42.97,42.75,42.88,162600.0
2006-04-07 10:40:00,42.88,42.94,42.7,42.74,125400.0,42.88,42.94,42.7,42.74,125400.0
2006-04-07 10:45:00,42.74,42.87,42.6,42.64,119300.0,42.74,42.87,42.6,42.64,119300.0
2006-04-07 10:50:00,42.65,42.76,42.63,42.68,59800.0,42.65,42.76,42.63,42.68,59800.0
2006-04-07 10:55:00,42.67,42.68,42.32,42.48,114600.0,42.67,42.68,42.32,42.48,114600.0
2006-04-07 11:00:00,42.48,42.48,42.27,42.33,192800.0,42.48,42.48,42.27,42.33,192800.0
2006-04-07 11:05:00,42.35,42.52,42.33,42.43,58700.0,42.35,42.52,42.33,42.43,58700.0
2006-04-07 11:10:00,42.43,42.45,42.35,42.4,75800.0,42.43,42.45,42.35,42.4,75800.0
2006-04-07 11:15:00,42.4,42.42,42.37,42.39,53300.0,42.4,42.42,42.37,42.39,53300.0
2006-04-07 11:20:00,42.4,42.48,42.4,42.43,49300.0,42.4,42.48,42.4,42.43,49300.0
2006-04-07 11:25:00,42.38,42.41,42.37,42.39,47600.0,42.38,42.41,42.37,42.39,47600.0
2006-04-07 11:30:00,42.39,42.39,42.11,42.18,84700.0,42.39,42.39,42.11,42.18,84700.0
2006-04-07 11:35:00,42.18,42.3,42.05,42.08,119100.0,42.18,42.3,42.05,42.08,119100.0
2006-04-07 11:40:00,42.09,42.09,41.78,41.89,91900.0,42.09,42.09,41.78,41.89,91900.0
2006-04-07 11:45:00,41.89,41.92,41.75,41.83,97400.0,41.89,41.92,41.75,41.83,97400.0
2006-04-07 11:50:00,41.82,41.95,41.81,41.92,122000.0,41.82,41.95,41.81,41.92,122000.0
2006-04-07 11:55:00,41.9,42.18,41.85,42.0,58200.0,41.9,42.18,41.85,42.0,58200.0
2006-04-07 12:00:00,42.01,42.11,41.95,42.03,50400.0,42.01,42.11,41.95,42.03,50400.0
2006-04-07 12:05:00,42.02,42.21,41.95,42.19,45100.0,42.02,42.21,41.95,42.19,45100.0
2006-04-07 12:10:00,42.15,42.15,42.0,42.02,28400.0,42.15,42.15,42.0,42.02,28400.0
2006-04-07 12:15:00,42.03,42.12,42.03,42.11,29800.0,42.03,42.12,42.03,42.11,29800.0
2006-04-07 12:20:00,42.11,42.18,42.05,42.11,21300.0,42.11,42.18,42.05,42.11,21300.0
2006-04-07 12:25:00,42.11,42.15,42.07,42.1,21000.0,42.11,42.15,42.07,42.1,21000.0
2006-04-07 12:30:00,42.08,42.1,41.88,41.96,37900.0,42.08,42.1,41.88,41.96,37900.0
2006-04-07 12:35:00,41.95,41.95,41.82,41.88,18700.0,41.95,41.95,41.82,41.88,18700.0
2006-04-07 12:40:00,41.89,41.91,41.85,41.86,20200.0,41.89,41.91,41.85,41.86,20200.0
2006-04-07 12:45:00,41.86,41.87,41.8,41.8,12700.0,41.86,41.87,41.8,41.8,12700.0
2006-04-07 12:50:00,41.81,41.88,41.8,41.8,20300.0,41.81,41.88,41.8,41.8,20300.0
2006-04-07 12:55:00,41.81,41.88,41.79,41.87,35100.0,41.81,41.88,41.79,41.87,35100.0
2006-04-07 13:00:00,41.84,41.96,41.83,41.95,46100.0,41.84,41.96,41.83,41.95,46100.0
2006-04-07 13:05:00,41.95,42.95,41.95,42.17,61900.0,41.95,42.95,41.95,42.17,61900.0
2006-04-07 13:10:00,42.0,42.34,42.0,42.34,97700.0,42.0,42.34,42.0,42.34,97700.0
2006-04-07 13:15:00,42.32,42.5,42.26,42.34,59900.0,42.32,42.5,42.26,42.34,59900.0
2006-04-07 13:20:00,42.32,42.32,41.9,42.25,152700.0,42.32,42.32,41.9,42.25,152700.0
2006-04-07 13:25:00,42.26,42.33,42.25,42.31,35400.0,42.26,42.33,42.25,42.31,35400.0
2006-04-07 13:30:00,42.32,42.38,42.23,42.28,45200.0,42.32,42.38,42.23,42.28,45200.0
2006-04-07 13:35:00,42.31,42.35,42.1,42.18,65500.0,42.31,42.35,42.1,42.18,65500.0
2006-04-07 13:40:00,42.15,42.2,42.05,42.17,94900.0,42.15,42.2,42.05,42.17,94900.0
2006-04-07 13:45:00,42.18,42.21,42.17,42.21,47700.0,42.18,42.21,42.17,42.21,47700.0
2006-04-07 13:50:00,42.2,42.27,42.16,42.2,28100.0,42.2,42.27,42.16,42.2,28100.0
2006-04-07 13:55:00,42.19,42.21,42.04,42.21,51000.0,42.19,42.21,42.04,42.21,51000.0
2006-04-07 14:00:00,42.2,42.35,42.18,42.33,46700.0,42.2,42.35,42.18,42.33,46700.0
2006-04-07 14:05:00,42.33,42.43,42.33,42.4,52800.0,42.33,42.43,42.33,42.4,52800.0
2006-04-07 14:10:00,42.39,42.54,42.39,42.54,70600.0,42.39,42.54,42.39,42.54,70600.0
2006-04-07 14:15:00,42.55,42.63,42.49,42.56,74700.0,42.55,42.63,42.49,42.56,74700.0
2006-04-07 14:20:00,42.56,42.68,42.55,42.67,75800.0,42.56,42.68,42.55,42.67,75800.0
2006-04-07 14:25:00,42.67,42.82,42.67,42.71,105900.0,42.67,42.82,42.67,42.71,105900.0
2006-04-07 14:30:00,42.68,42.74,42.57,42.65,83700.0,42.68,42.74,42.57,42.65,83700.0
2006-04-07 14:35:00,42.65,42.66,42.54,42.55,37300.0,42.65,42.66,42.54,42.55,37300.0
2006-04-07 14:40:00,42.54,42.68,42.53,42.66,57100.0,42.54,42.68,42.53,42.66,57100.0
2006-04-07 14:45:00,42.63,42.74,42.57,42.7,58100.0,42.63,42.74,42.57,42.7,58100.0
2006-04-07 14:50:00,42.69,42.73,42.6,42.66,37400.0,42.69,42.73,42.6,42.66,37400.0
2006-04-07 14:55:00,42.66,42.72,42.62,42.72,60200.0,42.66,42.72,42.62,42.72,60200.0
2006-04-07 15:00:00,42.71,42.83,42.68,42.81,79900.0,42.71,42.83,42.68,42.81,79900.0
2006-04-07 15:05:00,42.82,42.84,42.73,42.84,57400.0,42.82,42.84,42.73,42.84,57400.0
2006-04-07 15:10:00,42.83,42.85,42.75,42.82,63500.0,42.83,42.85,42.75,42.82,63500.0
2006-04-07 15:15:00,42.8,42.9,42.79,42.8,130200.0,42.8,42.9,42.79,42.8,130200.0
2006-04-07 15:20:00,42.8,42.83,42.67,42.71,67900.0,42.8,42.83,42.67,42.71,67900.0
2006-04-07 15:25:00,42.7,42.72,42.58,42.67,71900.0,42.7,42.72,42.58,42.67,71900.0
2006-04-07 15:30:00,42.67,43.1,42.53,42.59,72000.0,42.67,43.1,42.53,42.59,72000.0
2006-04-07 15:35:00,42.59,42.59,42.45,42.57,87100.0,42.59,42.59,42.45,42.57,87100.0
2006-04-07 15:40:00,42.58,42.58,42.3,42.42,95600.0,42.58,42.58,42.3,42.42,95600.0
2006-04-07 15:45:00,42.42,42.65,42.35,42.64,88400.0,42.42,42.65,42.35,42.64,88400.0
2006-04-07 15:50:00,42.65,42.75,42.64,42.74,126800.0,42.65,42.75,42.64,42.74,126800.0
2006-04-07 15:55:00,42.75,42.79,42.56,42.59,231900.0,42.75,42.79,42.56,42.59,231900.0
2006-04-10 09:30:00,42.6,42.71,42.5,42.56,154600.0,42.6,42.71,42.5,42.56,154600.0
2006-04-10 09:35:00,42.56,42.71,42.56,42.71,60900.0,42.56,42.71,42.56,42.71,60900.0
2006-04-10 09:40:00,42.68,42.79,42.65,42.74,59000.0,42.68,42.79,42.65,42.74,59000.0
2006-04-10 09:45:00,42.78,42.78,42.6,42.68,56300.0,42.78,42.78,42.6,42.68,56300.0
2006-04-10 09:50:00,42.7,42.85,42.7,42.78,39000.0,42.7,42.85,42.7,42.78,39000.0
2006-04-10 09:55:00,42.8,42.87,42.76,42.78,30100.0,42.8,42.87,42.76,42.78,30100.0
2006-04-10 10:00:00,42.78,42.87,42.76,42.77,45900.0,42.78,42.87,42.76,42.77,45900.0
2006-04-10 10:05:00,42.77,42.95,42.76,42.92,37700.0,42.77,42.95,42.76,42.92,37700.0
2006-04-10 10:10:00,42.94,43.0,42.92,42.94,44800.0,42.94,43.0,42.92,42.94,44800.0
2006-04-10 10:15:00,42.94,42.95,42.87,42.89,36900.0,42.94,42.95,42.87,42.89,36900.0
2006-04-10 10:20:00,42.9,42.9,42.82,42.84,25500.0,42.9,42.9,42.82,42.84,25500.0
2006-04-10 10:25:00,42.82,42.97,42.81,42.86,37000.0,42.82,42.97,42.81,42.86,37000.0
2006-04-10 10:30:00,42.89,42.89,42.76,42.76,31800.0,42.89,42.89,42.76,42.76,31800.0
2006-04-10 10:35:00,42.76,42.88,42.72,42.88,52600.0,42.76,42.88,42.72,42.88,52600.0
2006-04-10 10:40:00,42.9,42.9,42.7,42.71,25700.0,42.9,42.9,42.7,42.71,25700.0
2006-04-10 10:45:00,42.71,42.81,42.68,42.8,36500.0,42.71,42.81,42.68,42.8,36500.0
2006-04-10 10:50:00,42.8,42.82,42.74,42.74,39300.0,42.8,42.82,42.74,42.74,39300.0
2006-04-10 10:55:00,42.73,42.75,42.69,42.7,29200.0,42.73,42.75,42.69,42.7,29200.0
2006-04-10 11:00:00,42.7,42.78,42.7,42.77,58600.0,42.7,42.78,42.7,42.77,58600.0
2006-04-10 11:05:00,42.77,42.84,42.73,42.74,20800.0,42.77,42.84,42.73,42.74,20800.0
2006-04-10 11:10:00,42.73,42.75,42.69,42.73,30000.0,42.73,42.75,42.69,42.73,30000.0
2006-04-10 11:15:00,42.72,42.79,42.68,42.77,55000.0,42.72,42.79,42.68,42.77,55000.0
2006-04-10 11:20:00,42.74,42.79,42.69,42.72,39100.0,42.74,42.79,42.69,42.72,39100.0
2006-04-10 11:25:00,42.7,42.77,42.69,42.77,27800.0,42.7,42.77,42.69,42.77,27800.0
2006-04-10 11:30:00,42.75,42.77,42.61,42.61,39900.0,42.75,42.77,42.61,42.61,39900.0
2006-04-10 11:35:00,42.62,42.62,42.41,42.42,60500.0,42.62,42.62,42.41,42.42,60500.0
2006-04-10 11:40:00,42.41,42.47,42.41,42.41,28300.0,42.41,42.47,42.41,42.41,28300.0
2006-04-10 11:45:00,42.41,42.46,42.21,42.34,69300.0,42.41,42.46,42.21,42.34,69300.0
2006-04-10 11:50:00,42.3,42.4,42.3,42.36,32400.0,42.3,42.4,42.3,42.36,32400.0
2006-04-10 11:55:00,42.36,42.42,42.35,42.42,28600.0,42.36,42.42,42.35,42.42,28600.0
2006-04-10 12:00:00,42.43,42.46,42.36,42.38,43800.0,42.43,42.46,42.36,42.38,43800.0
2006-04-10 12:05:00,42.36,42.42,42.33,42.35,31300.0,42.36,42.42,42.33,42.35,31300.0
2006-04-10 12:10:00,42.36,42.39,42.35,42.38,20000.0,42.36,42.39,42.35,42.38,20000.0
2006-04-10 12:15:00,42.39,42.44,42.39,42.39,22900.0,42.39,42.44,42.39,42.39,22900.0
2006-04-10 12:20:00,42.4,42.4,42.38,42.38,14800.0,42.4,42.4,42.38,42.38,14800.0
2006-04-10 12:25:00,42.38,42.39,42.36,42.36,23500.0,42.38,42.39,42.36,42.36,23500.0
2006-04-10 12:30:00,42.35,42.35,42.3,42.32,50300.0,42.35,42.35,42.3,42.32,50300.0
2006-04-10 12:35:00,42.32,42.38,42.29,42.36,27700.0,42.32,42.38,42.29,42.36,27700.0
2006-04-10 12:40:00,42.38,42.49,42.37,42.46,32000.0,42.38,42.49,42.37,42.46,32000.0
2006-04-10 12:45:00,42.47,42.47,42.35,42.4,20100.0,42.47,42.47,42.35,42.4,20100.0
2006-04-10 12:50:00,42.38,42.4,42.32,42.37,24400.0,42.38,42.4,42.32,42.37,24400.0
2006-04-10 12:55:00,42.36,42.4,42.34,42.39,23500.0,42.36,42.4,42.34,42.39,23500.0
2006-04-10 13:00:00,42.38,42.42,42.38,42.39,21100.0,42.38,42.42,42.38,42.39,21100.0
2006-04-10 13:05:00,42.41,42.41,42.38,42.39,15800.0,42.41,42.41,42.38,42.39,15800.0
2006-04-10 13:10:00,42.39,42.39,42.37,42.38,21700.0,42.39,42.39,42.37,42.38,21700.0
2006-04-10 13:15:00,42.38,42.43,42.36,42.42,31400.0,42.38,42.43,42.36,42.42,31400.0
2006-04-10 13:20:00,42.42,42.43,42.38,42.38,19600.0,42.42,42.43,42.38,42.38,19600.0
2006-04-10 13:25:00,42.39,42.41,42.38,42.38,23100.0,42.39,42.41,42.38,42.38,23100.0
2006-04-10 13:30:00,42.38,42.48,42.36,42.47,58300.0,42.38,42.48,42.36,42.47,58300.0
2006-04-10 13:35:00,42.47,42.52,42.46,42.5,88100.0,42.47,42.52,42.46,42.5,88100.0
2006-04-10 13:40:00,42.51,42.55,42.48,42.48,34600.0,42.51,42.55,42.48,42.48,34600.0
2006-04-10 13:45:00,42.48,42.49,42.4,42.42,36300.0,42.48,42.49,42.4,42.42,36300.0
2006-04-10 13:50:00,42.43,42.51,42.43,42.48,31200.0,42.43,42.51,42.43,42.48,31200.0
2006-04-10 13:55:00,42.47,42.47,42.45,42.45,13200.0,42.47,42.47,42.45,42.45,13200.0
2006-04-10 14:00:00,42.45,42.47,42.43,42.43,32500.0,42.45,42.47,42.43,42.43,32500.0
2006-04-10 14:05:00,42.43,42.43,42.39,42.39,32000.0,42.43,42.43,42.39,42.39,32000.0
2006-04-10 14:10:00,42.39,42.44,42.36,42.41,82500.0,42.39,42.44,42.36,42.41,82500.0
2006-04-10 14:15:00,42.41,42.49,42.41,42.45,26300.0,42.41,42.49,42.41,42.45,26300.0
2006-04-10 14:20:00,42.46,42.54,42.45,42.46,33900.0,42.46,42.54,42.45,42.46,33900.0
2006-04-10 14:25:00,42.46,42.49,42.44,42.45,38200.0,42.46,42.49,42.44,42.45,38200.0
2006-04-10 14:30:00,42.45,42.54,42.43,42.47,40300.0,42.45,42.54,42.43,42.47,40300.0
2006-04-10 14:35:00,42.48,42.59,42.45,42.58,58000.0,42.48,42.59,42.45,42.58,58000.0
2006-04-10 14:40:00,42.58,42.58,42.51,42.55,22300.0,42.58,42.58,42.51,42.55,22300.0
2006-04-10 14:45:00,42.55,42.56,42.5,42.56,85600.0,42.55,42.56,42.5,42.56,85600.0
2006-04-10 14:50:00,42.59,42.6,42.5,42.54,53600.0,42.59,42.6,42.5,42.54,53600.0
2006-04-10 14:55:00,42.56,42.65,42.52,42.61,53300.0,42.56,42.65,42.52,42.61,53300.0
2006-04-10 15:00:00,42.62,42.75,42.61,42.65,48000.0,42.62,42.75,42.61,42.65,48000.0
2006-04-10 15:05:00,42.63,42.67,42.6,42.66,48400.0,42.63,42.67,42.6,42.66,48400.0
2006-04-10 15:10:00,42.66,42.69,42.6,42.61,44100.0,42.66,42.69,42.6,42.61,44100.0
2006-04-10 15:15:00,42.62,42.62,42.55,42.6,98300.0,42.62,42.62,42.55,42.6,98300.0
2006-04-10 15:20:00,42.6,42.65,42.57,42.64,43800.0,42.6,42.65,42.57,42.64,43800.0
2006-04-10 15:25:00,42.64,42.64,42.54,42.55,40700.0,42.64,42.64,42.54,42.55,40700.0
2006-04-10 15:30:00,42.55,42.58,42.54,42.55,28000.0,42.55,42.58,42.54,42.55,28000.0
2006-04-10 15:35:00,42.55,42.72,42.54,42.65,63700.0,42.55,42.72,42.54,42.65,63700.0
2006-04-10 15:40:00,42.65,42.73,42.63,42.73,42600.0,42.65,42.73,42.63,42.73,42600.0
2006-04-10 15:45:00,42.73,42.8,42.61,42.66,74900.0,42.73,42.8,42.61,42.66,74900.0
2006-04-10 15:50:00,42.65,42.71,42.64,42.66,62900.0,42.65,42.71,42.64,42.66,62900.0
2006-04-10 15:55:00,42.65,42.68,42.6,42.68,276900.0,42.65,42.68,42.6,42.68,276900.0
2006-04-11 09:30:00,42.6,42.88,42.51,42.52,67700.0,42.6,42.88,42.51,42.52,67700.0
2006-04-11 09:35:00,42.54,42.8,42.53,42.64,34200.0,42.54,42.8,42.53,42.64,34200.0
2006-04-11 09:40:00,42.64,42.65,42.35,42.45,59100.0,42.64,42.65,42.35,42.45,59100.0
2006-04-11 09:45:00,42.45,42.49,42.35,42.43,38200.0,42.45,42.49,42.35,42.43,38200.0
2006-04-11 09:50:00,42.43,42.45,42.33,42.39,42900.0,42.43,42.45,42.33,42.39,42900.0
2006-04-11 09:55:00,42.4,42.45,42.27,42.27,35600.0,42.4,42.45,42.27,42.27,35600.0
2006-04-11 10:00:00,42.27,42.34,42.06,42.13,77500.0,42.27,42.34,42.06,42.13,77500.0
2006-04-11 10:05:00,42.12,42.25,42.1,42.21,89700.0,42.12,42.25,42.1,42.21,89700.0
2006-04-11 10:10:00,42.21,42.31,42.2,42.21,39200.0,42.21,42.31,42.2,42.21,39200.0
2006-04-11 10:15:00,42.18,42.2,42.12,42.17,35300.0,42.18,42.2,42.12,42.17,35300.0
2006-04-11 10:20:00,42.16,42.27,42.16,42.23,73700.0,42.16,42.27,42.16,42.23,73700.0
2006-04-11 10:25:00,42.2,42.37,42.18,42.25,83100.0,42.2,42.37,42.18,42.25,83100.0
2006-04-11 10:30:00,42.23,42.26,42.2,42.23,37500.0,42.23,42.26,42.2,42.23,37500.0
2006-04-11 10:35:00,42.23,42.33,42.2,42.33,30900.0,42.23,42.33,42.2,42.33,30900.0
2006-04-11 10:40:00,42.33,42.41,42.3,42.34,58000.0,42.33,42.41,42.3,42.34,58000.0
2006-04-11 10:45:00,42.33,42.33,42.29,42.3,68300.0,42.33,42.33,42.29,42.3,68300.0
2006-04-11 10:50:00,42.3,42.32,42.28,42.28,18400.0,42.3,42.32,42.28,42.28,18400.0
2006-04-11 10:55:00,42.28,42.32,42.28,42.28,35900.0,42.28,42.32,42.28,42.28,35900.0
2006-04-11 11:00:00,42.28,42.32,42.28,42.29,22400.0,42.28,42.32,42.28,42.29,22400.0
2006-04-11 11:05:00,42.29,42.32,42.29,42.29,93500.0,42.29,42.32,42.29,42.29,93500.0
2006-04-11 11:10:00,42.29,42.34,42.26,42.27,12000.0,42.29,42.34,42.26,42.27,12000.0
2006-04-11 11:15:00,42.27,42.27,42.2,42.21,16900.0,42.27,42.27,42.2,42.21,16900.0
2006-04-11 11:20:00,42.22,42.28,42.22,42.25,23300.0,42.22,42.28,42.22,42.25,23300.0
2006-04-11 11:25:00,42.25,42.29,42.25,42.25,19400.0,42.25,42.29,42.25,42.25,19400.0
2006-04-11 11:30:00,42.25,42.36,42.25,42.3,25700.0,42.25,42.36,42.25,42.3,25700.0
2006-04-11 11:35:00,42.31,42.35,42.28,42.3,20300.0,42.31,42.35,42.28,42.3,20300.0
2006-04-11 11:40:00,42.32,42.38,42.3,42.3,9900.0,42.32,42.38,42.3,42.3,9900.0
2006-04-11 11:45:00,42.3,42.32,42.29,42.3,13500.0,42.3,42.32,42.29,42.3,13500.0
2006-04-11 11:50:00,42.29,42.39,42.29,42.31,26600.0,42.29,42.39,42.29,42.31,26600.0
2006-04-11 11:55:00,42.31,42.36,42.3,42.3,19900.0,42.31,42.36,42.3,42.3,19900.0
2006-04-11 12:00:00,42.3,42.33,42.22,42.25,255400.0,42.3,42.33,42.22,42.25,255400.0
2006-04-11 12:05:00,42.26,42.33,42.25,42.26,30700.0,42.26,42.33,42.25,42.26,30700.0
2006-04-11 12:10:00,42.25,42.33,42.25,42.32,11100.0,42.25,42.33,42.25,42.32,11100.0
2006-04-11 12:15:00,42.31,42.34,42.28,42.31,27600.0,42.31,42.34,42.28,42.31,27600.0
2006-04-11 12:20:00,42.31,42.32,42.29,42.29,20900.0,42.31,42.32,42.29,42.29,20900.0
2006-04-11 12:25:00,42.29,42.33,42.29,42.3,20300.0,42.29,42.33,42.29,42.3,20300.0
2006-04-11 12:30:00,42.3,42.39,42.3,42.37,35700.0,42.3,42.39,42.3,42.37,35700.0
2006-04-11 12:35:00,42.37,42.37,42.34,42.35,8000.0,42.37,42.37,42.34,42.35,8000.0
2006-04-11 12:40:00,42.35,42.37,42.34,42.37,15700.0,42.35,42.37,42.34,42.37,15700.0
2006-04-11 12:45:00,42.37,42.38,42.33,42.34,19400.0,42.37,42.38,42.33,42.34,19400.0
2006-04-11 12:50:00,42.34,42.4,42.3,42.39,15200.0,42.34,42.4,42.3,42.39,15200.0
2006-04-11 12:55:00,42.4,42.42,42.37,42.41,15600.0,42.4,42.42,42.37,42.41,15600.0
2006-04-11 13:00:00,42.4,42.44,42.4,42.43,16000.0,42.4,42.44,42.4,42.43,16000.0
2006-04-11 13:05:00,42.42,42.45,42.42,42.44,37500.0,42.42,42.45,42.42,42.44,37500.0
2006-04-11 13:10:00,42.44,42.45,42.4,42.4,13000.0,42.44,42.45,42.4,42.4,13000.0
2006-04-11 13:15:00,42.41,42.43,42.39,42.4,33600.0,42.41,42.43,42.39,42.4,33600.0
2006-04-11 13:20:00,42.4,42.42,42.38,42.41,73200.0,42.4,42.42,42.38,42.41,73200.0
2006-04-11 13:25:00,42.41,42.47,42.37,42.42,44600.0,42.41,42.47,42.37,42.42,44600.0
2006-04-11 13:30:00,42.43,42.44,42.37,42.42,35400.0,42.43,42.44,42.37,42.42,35400.0
2006-04-11 13:35:00,42.4,42.41,42.32,42.39,26100.0,42.4,42.41,42.32,42.39,26100.0
2006-04-11 13:40:00,42.4,42.47,42.36,42.45,25200.0,42.4,42.47,42.36,42.45,25200.0
2006-04-11 13:45:00,42.45,42.48,42.42,42.45,23000.0,42.45,42.48,42.42,42.45,23000.0
2006-04-11 13:50:00,42.41,42.43,42.4,42.42,22400.0,42.41,42.43,42.4,42.42,22400.0
2006-04-11 13:55:00,42.41,42.43,42.39,42.42,21500.0,42.41,42.43,42.39,42.42,21500.0
2006-04-11 14:00:00,42.41,42.46,42.4,42.45,26100.0,42.41,42.46,42.4,42.45,26100.0
2006-04-11 14:05:00,42.45,42.58,42.41,42.56,32900.0,42.45,42.58,42.41,42.56,32900.0
2006-04-11 14:10:00,42.57,42.57,42.48,42.49,18400.0,42.57,42.57,42.48,42.49,18400.0
2006-04-11 14:15:00,42.49,42.5,42.39,42.41,14000.0,42.49,42.5,42.39,42.41,14000.0
2006-04-11 14:20:00,42.4,42.41,42.39,42.4,44100.0,42.4,42.41,42.39,42.4,44100.0
2006-04-11 14:25:00,42.4,42.4,42.35,42.39,34900.0,42.4,42.4,42.35,42.39,34900.0
2006-04-11 14:30:00,42.38,42.42,42.38,42.39,59500.0,42.38,42.42,42.38,42.39,59500.0
2006-04-11 14:35:00,42.39,42.41,42.34,42.35,27400.0,42.39,42.41,42.34,42.35,27400.0
2006-04-11 14:40:00,42.36,42.43,42.35,42.42,17300.0,42.36,42.43,42.35,42.42,17300.0
2006-04-11 14:45:00,42.41,42.43,42.36,42.38,35400.0,42.41,42.43,42.36,42.38,35400.0
2006-04-11 14:50:00,42.39,42.42,42.37,42.41,24800.0,42.39,42.42,42.37,42.41,24800.0
2006-04-11 14:55:00,42.41,42.42,42.39,42.4,18500.0,42.41,42.42,42.39,42.4,18500.0
2006-04-11 15:00:00,42.4,42.42,42.38,42.39,33800.0,42.4,42.42,42.38,42.39,33800.0
2006-04-11 15:05:00,42.39,42.42,42.37,42.39,32700.0,42.39,42.42,42.37,42.39,32700.0
2006-04-11 15:10:00,42.4,42.45,42.39,42.45,29600.0,42.4,42.45,42.39,42.45,29600.0
2006-04-11 15:15:00,42.45,42.57,42.39,42.49,60800.0,42.45,42.57,42.39,42.49,60800.0
2006-04-11 15:20:00,42.5,42.54,42.45,42.46,56600.0,42.5,42.54,42.45,42.46,56600.0
2006-04-11 15:25:00,42.46,42.52,42.46,42.5,42100.0,42.46,42.52,42.46,42.5,42100.0
2006-04-11 15:30:00,42.51,42.61,42.5,42.6,35000.0,42.51,42.61,42.5,42.6,35000.0
2006-04-11 15:35:00,42.59,42.59,42.51,42.55,42300.0,42.59,42.59,42.51,42.55,42300.0
2006-04-11 15:40:00,42.53,42.56,42.5,42.53,41900.0,42.53,42.56,42.5,42.53,41900.0
2006-04-11 15:45:00,42.53,42.57,42.52,42.57,52400.0,42.53,42.57,42.52,42.57,52400.0
2006-04-11 15:50:00,42.57,42.71,42.57,42.65,77100.0,42.57,42.71,42.57,42.65,77100.0
2006-04-11 15:55:00,42.66,42.78,42.61,42.74,107200.0,42.66,42.78,42.61,42.74,107200.0
2006-04-12 09:30:00,42.5,42.93,42.5,42.79,44500.0,42.5,42.93,42.5,42.79,44500.0
2006-04-12 09:35:00,42.76,42.8,42.5,42.5,23800.0,42.76,42.8,42.5,42.5,23800.0
2006-04-12 09:40:00,42.51,42.68,42.51,42.57,12100.0,42.51,42.68,42.51,42.57,12100.0
2006-04-12 09:45:00,42.54,42.6,42.5,42.5,35300.0,42.54,42.6,42.5,42.5,35300.0
2006-04-12 09:50:00,42.49,42.61,42.48,42.51,33900.0,42.49,42.61,42.48,42.51,33900.0
2006-04-12 09:55:00,42.5,42.63,42.48,42.53,17000.0,42.5,42.63,42.48,42.53,17000.0
2006-04-12 10:00:00,42.5,42.54,42.48,42.53,17400.0,42.5,42.54,42.48,42.53,17400.0
2006-04-12 10:05:00,42.5,42.6,42.5,42.54,13900.0,42.5,42.6,42.5,42.54,13900.0
2006-04-12 10:10:00,42.54,42.6,42.5,42.51,17700.0,42.54,42.6,42.5,42.51,17700.0
2006-04-12 10:15:00,42.51,42.52,42.46,42.5,18000.0,42.51,42.52,42.46,42.5,18000.0
2006-04-12 10:20:00,42.5,42.53,42.49,42.51,24400.0,42.5,42.53,42.49,42.51,24400.0
2006-04-12 10:25:00,42.5,42.53,42.49,42.5,33900.0,42.5,42.53,42.49,42.5,33900.0
2006-04-12 10:30:00,42.5,42.51,42.4,42.4,37100.0,42.5,42.51,42.4,42.4,37100.0
2006-04-12 10:35:00,42.4,42.54,42.4,42.46,26500.0,42.4,42.54,42.4,42.46,26500.0
2006-04-12 10:40:00,42.45,42.55,42.43,42.48,31400.0,42.45,42.55,42.43,42.48,31400.0
2006-04-12 10:45:00,42.48,42.55,42.44,42.48,39300.0,42.48,42.55,42.44,42.48,39300.0
2006-04-12 10:50:00,42.48,42.49,42.45,42.49,72400.0,42.48,42.49,42.45,42.49,72400.0
2006-04-12 10:55:00,42.48,42.57,42.44,42.55,36200.0,42.48,42.57,42.44,42.55,36200.0
2006-04-12 11:00:00,42.55,42.55,42.48,42.51,19900.0,42.55,42.55,42.48,42.51,19900.0
2006-04-12 11:05:00,42.51,42.52,42.48,42.51,24600.0,42.51,42.52,42.48,42.51,24600.0
2006-04-12 11:10:00,42.5,42.54,42.47,42.49,24500.0,42.5,42.54,42.47,42.49,24500.0
2006-04-12 11:15:00,42.49,42.52,42.48,42.49,10500.0,42.49,42.52,42.48,42.49,10500.0
2006-04-12 11:20:00,42.52,42.52,42.48,42.51,9700.0,42.52,42.52,42.48,42.51,9700.0
2006-04-12 11:25:00,42.48,42.83,42.48,42.8,38700.0,42.48,42.83,42.48,42.8,38700.0
2006-04-12 11:30:00,42.75,42.83,42.74,42.76,28600.0,42.75,42.83,42.74,42.76,28600.0
2006-04-12 11:35:00,42.75,42.75,42.48,42.51,69800.0,42.75,42.75,42.48,42.51,69800.0
2006-04-12 11:40:00,42.5,42.57,42.5,42.57,27300.0,42.5,42.57,42.5,42.57,27300.0
2006-04-12 11:45:00,42.57,42.58,42.5,42.52,15300.0,42.57,42.58,42.5,42.52,15300.0
2006-04-12 11:50:00,42.5,42.53,42.49,42.49,19000.0,42.5,42.53,42.49,42.49,19000.0
2006-04-12 11:55:00,42.48,42.55,42.47,42.5,56800.0,42.48,42.55,42.47,42.5,56800.0
2006-04-12 12:00:00,42.5,42.54,42.5,42.54,30500.0,42.5,42.54,42.5,42.54,30500.0
2006-04-12 12:05:00,42.51,42.61,42.48,42.52,21300.0,42.51,42.61,42.48,42.52,21300.0
2006-04-12 12:10:00,42.52,42.57,42.51,42.51,24800.0,42.52,42.57,42.51,42.51,24800.0
2006-04-12 12:15:00,42.5,42.51,42.47,42.5,41500.0,42.5,42.51,42.47,42.5,41500.0
2006-04-12 12:20:00,42.51,42.55,42.49,42.5,106700.0,42.51,42.55,42.49,42.5,106700.0
2006-04-12 12:25:00,42.49,42.53,42.48,42.5,115500.0,42.49,42.53,42.48,42.5,115500.0
2006-04-12 12:30:00,42.5,42.5,42.48,42.49,49500.0,42.5,42.5,42.48,42.49,49500.0
2006-04-12 12:35:00,42.49,42.5,42.47,42.48,17500.0,42.49,42.5,42.47,42.48,17500.0
2006-04-12 12:40:00,42.48,42.5,42.47,42.5,16000.0,42.48,42.5,42.47,42.5,16000.0
2006-04-12 12:45:00,42.5,42.5,42.48,42.48,7200.0,42.5,42.5,42.48,42.48,7200.0
2006-04-12 12:50:00,42.48,42.51,42.48,42.48,15300.0,42.48,42.51,42.48,42.48,15300.0
2006-04-12 12:55:00,42.48,42.51,42.47,42.5,33800.0,42.48,42.51,42.47,42.5,33800.0
2006-04-12 13:00:00,42.49,42.52,42.48,42.5,18100.0,42.49,42.52,42.48,42.5,18100.0
2006-04-12 13:05:00,42.49,42.5,42.47,42.49,38100.0,42.49,42.5,42.47,42.49,38100.0
2006-04-12 13:10:00,42.49,42.5,42.48,42.49,143400.0,42.49,42.5,42.48,42.49,143400.0
2006-04-12 13:15:00,42.49,42.5,42.37,42.5,54800.0,42.49,42.5,42.37,42.5,54800.0
2006-04-12 13:20:00,42.49,42.49,42.44,42.44,37900.0,42.49,42.49,42.44,42.44,37900.0
2006-04-12 13:25:00,42.44,42.46,42.32,42.35,40400.0,42.44,42.46,42.32,42.35,40400.0
2006-04-12 13:30:00,42.34,42.38,42.31,42.35,14600.0,42.34,42.38,42.31,42.35,14600.0
2006-04-12 13:35:00,42.35,42.35,42.28,42.32,19300.0,42.35,42.35,42.28,42.32,19300.0
2006-04-12 13:40:00,42.3,42.3,42.22,42.26,21400.0,42.3,42.3,42.22,42.26,21400.0
2006-04-12 13:45:00,42.26,42.27,42.2,42.27,28400.0,42.26,42.27,42.2,42.27,28400.0
2006-04-12 13:50:00,42.25,42.27,42.22,42.26,31400.0,42.25,42.27,42.22,42.26,31400.0
2006-04-12 13:55:00,42.26,42.26,42.15,42.18,51600.0,42.26,42.26,42.15,42.18,51600.0
2006-04-12 14:00:00,42.18,42.23,42.17,42.22,24900.0,42.18,42.23,42.17,42.22,24900.0
2006-04-12 14:05:00,42.22,42.27,42.18,42.24,29400.0,42.22,42.27,42.18,42.24,29400.0
2006-04-12 14:10:00,42.24,42.32,42.21,42.3,30700.0,42.24,42.32,42.21,42.3,30700.0
2006-04-12 14:15:00,42.31,42.35,42.24,42.3,36700.0,42.31,42.35,42.24,42.3,36700.0
2006-04-12 14:20:00,42.31,42.33,42.2,42.23,21400.0,42.31,42.33,42.2,42.23,21400.0
2006-04-12 14:25:00,42.23,42.24,42.05,42.09,26300.0,42.23,42.24,42.05,42.09,26300.0
2006-04-12 14:30:00,42.1,42.11,41.99,42.01,27800.0,42.1,42.11,41.99,42.01,27800.0
2006-04-12 14:35:00,42.02,42.1,42.0,42.0,24200.0,42.02,42.1,42.0,42.0,24200.0
2006-04-12 14:40:00,42.0,42.04,41.99,42.01,15000.0,42.0,42.04,41.99,42.01,15000.0
2006-04-12 14:45:00,42.0,42.03,42.0,42.01,16500.0,42.0,42.03,42.0,42.01,16500.0
2006-04-12 14:50:00,42.01,42.03,41.99,42.03,32700.0,42.01,42.03,41.99,42.03,32700.0
2006-04-12 14:55:00,42.02,42.07,41.95,42.05,71300.0,42.02,42.07,41.95,42.05,71300.0
2006-04-12 15:00:00,42.04,42.07,42.01,42.04,20600.0,42.04,42.07,42.01,42.04,20600.0
2006-04-12 15:05:00,42.05,42.06,42.0,42.04,64200.0,42.05,42.06,42.0,42.04,64200.0
2006-04-12 15:10:00,42.06,42.15,42.06,42.09,44900.0,42.06,42.15,42.06,42.09,44900.0
2006-04-12 15:15:00,42.09,42.13,42.05,42.11,58900.0,42.09,42.13,42.05,42.11,58900.0
2006-04-12 15:20:00,42.09,42.11,42.08,42.09,54400.0,42.09,42.11,42.08,42.09,54400.0
2006-04-12 15:25:00,42.09,42.21,42.08,42.11,194200.0,42.09,42.21,42.08,42.11,194200.0
2006-04-12 15:30:00,42.1,42.34,42.1,42.32,75400.0,42.1,42.34,42.1,42.32,75400.0
2006-04-12 15:35:00,42.31,42.41,42.25,42.34,86500.0,42.31,42.41,42.25,42.34,86500.0
2006-04-12 15:40:00,42.34,42.53,42.31,42.5,81300.0,42.34,42.53,42.31,42.5,81300.0
2006-04-12 15:45:00,42.49,42.5,42.37,42.39,60200.0,42.49,42.5,42.37,42.39,60200.0
2006-04-12 15:50:00,42.38,42.4,42.28,42.37,73200.0,42.38,42.4,42.28,42.37,73200.0
2006-04-12 15:55:00,42.35,42.41,42.3,42.33,152800.0,42.35,42.41,42.3,42.33,152800.0
2006-04-13 09:30:00,42.2,42.4,42.01,42.01,91300.0,42.2,42.4,42.01,42.01,91300.0
2006-04-13 09:35:00,42.01,42.04,41.8,41.86,33300.0,42.01,42.04,41.8,41.86,33300.0
2006-04-13 09:40:00,41.83,41.93,41.73,41.78,43800.0,41.83,41.93,41.73,41.78,43800.0
2006-04-13 09:45:00,41.78,41.78,41.39,41.48,63400.0,41.78,41.78,41.39,41.48,63400.0
2006-04-13 09:50:00,41.48,41.48,41.26,41.29,48400.0,41.48,41.48,41.26,41.29,48400.0
2006-04-13 09:55:00,41.28,41.41,41.25,41.38,56700.0,41.28,41.41,41.25,41.38,56700.0
2006-04-13 10:00:00,41.37,41.8,41.37,41.79,37500.0,41.37,41.8,41.37,41.79,37500.0
2006-04-13 10:05:00,41.8,41.8,41.6,41.66,35300.0,41.8,41.8,41.6,41.66,35300.0
2006-04-13 10:10:00,41.66,41.98,41.65,41.98,57600.0,41.66,41.98,41.65,41.98,57600.0
2006-04-13 10:15:00,41.93,41.98,41.87,41.89,38800.0,41.93,41.98,41.87,41.89,38800.0
2006-04-13 10:20:00,41.88,41.9,41.76,41.78,20900.0,41.88,41.9,41.76,41.78,20900.0
2006-04-13 10:25:00,41.77,41.85,41.69,41.69,19100.0,41.77,41.85,41.69,41.69,19100.0
2006-04-13 10:30:00,41.69,41.86,41.67,41.86,8400.0,41.69,41.86,41.67,41.86,8400.0
2006-04-13 10:35:00,41.84,41.92,41.81,41.92,15900.0,41.84,41.92,41.81,41.92,15900.0
2006-04-13 10:40:00,41.93,42.04,41.92,42.02,20300.0,41.93,42.04,41.92,42.02,20300.0
2006-04-13 10:45:00,42.05,42.14,41.94,42.04,47800.0,42.05,42.14,41.94,42.04,47800.0
2006-04-13 10:50:00,42.04,42.29,41.95,42.29,23400.0,42.04,42.29,41.95,42.29,23400.0
2006-04-13 10:55:00,42.29,42.38,42.22,42.38,25400.0,42.29,42.38,42.22,42.38,25400.0
2006-04-13 11:00:00,42.38,42.4,42.35,42.36,11300.0,42.38,42.4,42.35,42.36,11300.0
2006-04-13 11:05:00,42.37,42.49,42.35,42.44,19900.0,42.37,42.49,42.35,42.44,19900.0
2006-04-13 11:10:00,42.45,42.61,42.45,42.46,21100.0,42.45,42.61,42.45,42.46,21100.0
2006-04-13 11:15:00,42.47,42.5,42.4,42.42,8600.0,42.47,42.5,42.4,42.42,8600.0
2006-04-13 11:20:00,42.4,42.49,42.37,42.37,13900.0,42.4,42.49,42.37,42.37,13900.0
2006-04-13 11:25:00,42.37,42.37,42.31,42.33,17500.0,42.37,42.37,42.31,42.33,17500.0
2006-04-13 11:30:00,42.37,42.37,42.26,42.26,7600.0,42.37,42.37,42.26,42.26,7600.0
2006-04-13 11:35:00,42.28,42.29,42.21,42.27,17600.0,42.28,42.29,42.21,42.27,17600.0
2006-04-13 11:40:00,42.3,42.33,42.27,42.32,7500.0,42.3,42.33,42.27,42.32,7500.0
2006-04-13 11:45:00,42.3,42.38,42.29,42.35,15800.0,42.3,42.38,42.29,42.35,15800.0
2006-04-13 11:50:00,42.35,42.35,42.24,42.26,11300.0,42.35,42.35,42.24,42.26,11300.0
2006-04-13 11:55:00,42.25,42.37,42.23,42.37,21500.0,42.25,42.37,42.23,42.37,21500.0
2006-04-13 12:00:00,42.36,42.36,42.32,42.32,7500.0,42.36,42.36,42.32,42.32,7500.0
2006-04-13 12:05:00,42.33,42.37,42.31,42.36,13400.0,42.33,42.37,42.31,42.36,13400.0
2006-04-13 12:10:00,42.39,42.43,42.32,42.37,12100.0,42.39,42.43,42.32,42.37,12100.0
2006-04-13 12:15:00,42.39,42.41,42.27,42.27,17400.0,42.39,42.41,42.27,42.27,17400.0
2006-04-13 12:20:00,42.27,42.3,42.19,42.22,9800.0,42.27,42.3,42.19,42.22,9800.0
2006-04-13 12:25:00,42.2,42.22,42.13,42.16,18800.0,42.2,42.22,42.13,42.16,18800.0
2006-04-13 12:30:00,42.16,42.16,42.07,42.16,11900.0,42.16,42.16,42.07,42.16,11900.0
2006-04-13 12:35:00,42.14,42.17,42.14,42.15,4500.0,42.14,42.17,42.14,42.15,4500.0
2006-04-13 12:40:00,42.15,42.17,42.14,42.17,8400.0,42.15,42.17,42.14,42.17,8400.0
2006-04-13 12:45:00,42.14,42.17,42.1,42.12,14000.0,42.14,42.17,42.1,42.12,14000.0
2006-04-13 12:50:00,42.12,42.16,42.1,42.14,22700.0,42.12,42.16,42.1,42.14,22700.0
2006-04-13 12:55:00,42.15,42.15,42.1,42.12,4800.0,42.15,42.15,42.1,42.12,4800.0
2006-04-13 13:00:00,42.12,42.12,42.06,42.06,20000.0,42.12,42.12,42.06,42.06,20000.0
2006-04-13 13:05:00,42.06,42.1,42.06,42.08,9500.0,42.06,42.1,42.06,42.08,9500.0
2006-04-13 13:10:00,42.08,42.09,42.04,42.09,11200.0,42.08,42.09,42.04,42.09,11200.0
2006-04-13 13:15:00,42.1,42.11,42.08,42.11,9700.0,42.1,42.11,42.08,42.11,9700.0
2006-04-13 13:20:00,42.1,42.11,42.09,42.09,7400.0,42.1,42.11,42.09,42.09,7400.0
2006-04-13 13:25:00,42.1,42.11,42.09,42.09,19900.0,42.1,42.11,42.09,42.09,19900.0
2006-04-13 13:30:00,42.07,42.08,42.03,42.06,9000.0,42.07,42.08,42.03,42.06,9000.0
2006-04-13 13:35:00,42.05,42.05,42.0,42.01,7900.0,42.05,42.05,42.0,42.01,7900.0
2006-04-13 13:40:00,42.01,42.01,42.0,42.0,11300.0,42.01,42.01,42.0,42.0,11300.0
2006-04-13 13:45:00,42.01,42.03,42.0,42.03,24000.0,42.01,42.03,42.0,42.03,24000.0
2006-04-13 13:50:00,42.03,42.1,42.02,42.07,14800.0,42.03,42.1,42.02,42.07,14800.0
2006-04-13 13:55:00,42.08,42.08,42.05,42.05,9700.0,42.08,42.08,42.05,42.05,9700.0
2006-04-13 14:00:00,42.04,42.04,41.98,41.98,10600.0,42.04,42.04,41.98,41.98,10600.0
2006-04-13 14:05:00,42.0,42.03,41.99,42.0,17000.0,42.0,42.03,41.99,42.0,17000.0
2006-04-13 14:10:00,42.0,42.0,41.97,41.97,13900.0,42.0,42.0,41.97,41.97,13900.0
2006-04-13 14:15:00,41.97,41.98,41.9,41.9,18200.0,41.97,41.98,41.9,41.9,18200.0
2006-04-13 14:20:00,41.91,41.97,41.9,41.92,20000.0,41.91,41.97,41.9,41.92,20000.0
2006-04-13 14:25:00,41.92,41.96,41.92,41.95,9100.0,41.92,41.96,41.92,41.95,9100.0
2006-04-13 14:30:00,41.95,41.98,41.93,41.93,22900.0,41.95,41.98,41.93,41.93,22900.0
2006-04-13 14:35:00,41.93,41.96,41.93,41.96,16000.0,41.93,41.96,41.93,41.96,16000.0
2006-04-13 14:40:00,41.96,41.98,41.93,41.95,22100.0,41.96,41.98,41.93,41.95,22100.0
2006-04-13 14:45:00,41.94,41.97,41.88,41.93,24400.0,41.94,41.97,41.88,41.93,24400.0
2006-04-13 14:50:00,41.96,41.99,41.84,41.87,24300.0,41.96,41.99,41.84,41.87,24300.0
2006-04-13 14:55:00,41.86,41.96,41.84,41.91,31300.0,41.86,41.96,41.84,41.91,31300.0
2006-04-13 15:00:00,41.91,41.98,41.83,41.96,18400.0,41.91,41.98,41.83,41.96,18400.0
2006-04-13 15:05:00,41.96,42.14,41.83,41.94,54700.0,41.96,42.14,41.83,41.94,54700.0
2006-04-13 15:10:00,41.96,41.98,41.9,41.94,14500.0,41.96,41.98,41.9,41.94,14500.0
2006-04-13 15:15:00,41.94,41.94,41.9,41.92,7700.0,41.94,41.94,41.9,41.92,7700.0
2006-04-13 15:20:00,41.93,42.01,41.9,42.0,18700.0,41.93,42.01,41.9,42.0,18700.0
2006-04-13 15:25:00,42.01,42.1,42.01,42.04,29700.0,42.01,42.1,42.01,42.04,29700.0
2006-04-13 15:30:00,42.04,42.06,41.98,42.04,29400.0,42.04,42.06,41.98,42.04,29400.0
2006-04-13 15:35:00,42.04,42.05,41.98,41.98,8700.0,42.04,42.05,41.98,41.98,8700.0
2006-04-13 15:40:00,41.98,42.02,41.97,42.02,21900.0,41.98,42.02,41.97,42.02,21900.0
2006-04-13 15:45:00,42.02,42.15,42.02,42.09,36700.0,42.02,42.15,42.02,42.09,36700.0
2006-04-13 15:50:00,42.1,42.22,42.0,42.03,44300.0,42.1,42.22,42.0,42.03,44300.0
2006-04-13 15:55:00,42.03,42.11,42.0,42.01,269800.0,42.03,42.11,42.0,42.01,269800.0
2006-04-17 09:30:00,41.9,42.15,41.9,42.05,45100.0,41.9,42.15,41.9,42.05,45100.0
2006-04-17 09:35:00,42.05,42.14,42.04,42.11,6000.0,42.05,42.14,42.04,42.11,6000.0
2006-04-17 09:40:00,42.12,42.36,42.06,42.28,17400.0,42.12,42.36,42.06,42.28,17400.0
2006-04-17 09:45:00,42.32,42.32,42.07,42.18,13300.0,42.32,42.32,42.07,42.18,13300.0
2006-04-17 09:50:00,42.18,42.24,42.14,42.24,14700.0,42.18,42.24,42.14,42.24,14700.0
2006-04-17 09:55:00,42.23,42.44,42.22,42.37,29800.0,42.23,42.44,42.22,42.37,29800.0
2006-04-17 10:00:00,42.39,42.7,42.37,42.69,66200.0,42.39,42.7,42.37,42.69,66200.0
2006-04-17 10:05:00,42.68,42.68,42.35,42.42,30200.0,42.68,42.68,42.35,42.42,30200.0
2006-04-17 10:10:00,42.44,42.44,42.31,42.33,14400.0,42.44,42.44,42.31,42.33,14400.0
2006-04-17 10:15:00,42.32,42.51,42.3,42.33,46700.0,42.32,42.51,42.3,42.33,46700.0
2006-04-17 10:20:00,42.31,42.43,42.18,42.21,23500.0,42.31,42.43,42.18,42.21,23500.0
2006-04-17 10:25:00,42.21,42.44,42.2,42.22,47900.0,42.21,42.44,42.2,42.22,47900.0
2006-04-17 10:30:00,42.22,42.22,42.07,42.12,68600.0,42.22,42.22,42.07,42.12,68600.0
2006-04-17 10:35:00,42.13,42.14,41.96,42.1,89700.0,42.13,42.14,41.96,42.1,89700.0
2006-04-17 10:40:00,42.1,42.23,42.06,42.09,78100.0,42.1,42.23,42.06,42.09,78100.0
2006-04-17 10:45:00,42.07,42.2,42.01,42.2,40400.0,42.07,42.2,42.01,42.2,40400.0
2006-04-17 10:50:00,42.18,42.2,42.05,42.15,26000.0,42.18,42.2,42.05,42.15,26000.0
2006-04-17 10:55:00,42.16,42.16,42.06,42.07,17200.0,42.16,42.16,42.06,42.07,17200.0
2006-04-17 11:00:00,42.05,42.14,42.01,42.1,37800.0,42.05,42.14,42.01,42.1,37800.0
2006-04-17 11:05:00,42.11,42.11,42.06,42.08,22300.0,42.11,42.11,42.06,42.08,22300.0
2006-04-17 11:10:00,42.08,42.08,41.98,42.0,37200.0,42.08,42.08,41.98,42.0,37200.0
2006-04-17 11:15:00,42.0,42.07,42.0,42.02,21600.0,42.0,42.07,42.0,42.02,21600.0
2006-04-17 11:20:00,42.02,42.02,41.96,41.99,22400.0,42.02,42.02,41.96,41.99,22400.0
2006-04-17 11:25:00,41.97,42.0,41.88,41.88,32800.0,41.97,42.0,41.88,41.88,32800.0
2006-04-17 11:30:00,41.89,42.05,41.89,42.02,80200.0,41.89,42.05,41.89,42.02,80200.0
2006-04-17 11:35:00,42.02,42.04,41.99,42.03,125500.0,42.02,42.04,41.99,42.03,125500.0
2006-04-17 11:40:00,42.01,42.02,41.98,42.0,141200.0,42.01,42.02,41.98,42.0,141200.0
2006-04-17 11:45:00,42.01,42.05,42.0,42.03,19600.0,42.01,42.05,42.0,42.03,19600.0
2006-04-17 11:50:00,42.05,42.05,42.0,42.03,28500.0,42.05,42.05,42.0,42.03,28500.0
2006-04-17 11:55:00,42.03,42.03,41.99,41.99,14000.0,42.03,42.03,41.99,41.99,14000.0
2006-04-17 12:00:00,41.99,42.01,41.99,42.01,23400.0,41.99,42.01,41.99,42.01,23400.0
2006-04-17 12:05:00,42.01,42.03,41.99,42.01,23300.0,42.01,42.03,41.99,42.01,23300.0
2006-04-17 12:10:00,42.0,42.02,41.99,42.01,14300.0,42.0,42.02,41.99,42.01,14300.0
2006-04-17 12:15:00,42.0,42.0,41.99,41.99,23900.0,42.0,42.0,41.99,41.99,23900.0
2006-04-17 12:20:00,41.99,42.04,41.95,42.01,129900.0,41.99,42.04,41.95,42.01,129900.0
2006-04-17 12:25:00,42.01,42.04,42.0,42.02,29100.0,42.01,42.04,42.0,42.02,29100.0
2006-04-17 12:30:00,42.02,42.02,41.97,41.99,22200.0,42.02,42.02,41.97,41.99,22200.0
2006-04-17 12:35:00,41.99,42.02,41.98,42.01,26900.0,41.99,42.02,41.98,42.01,26900.0
2006-04-17 12:40:00,42.0,42.01,41.99,41.99,20300.0,42.0,42.01,41.99,41.99,20300.0
2006-04-17 12:45:00,42.0,42.01,41.98,41.99,188600.0,42.0,42.01,41.98,41.99,188600.0
2006-04-17 12:50:00,41.99,42.0,41.99,41.99,16000.0,41.99,42.0,41.99,41.99,16000.0
2006-04-17 12:55:00,41.99,42.0,41.96,41.96,37500.0,41.99,42.0,41.96,41.96,37500.0
2006-04-17 13:00:00,41.96,42.0,41.9,41.99,33300.0,41.96,42.0,41.9,41.99,33300.0
2006-04-17 13:05:00,41.99,42.01,41.99,42.0,16200.0,41.99,42.01,41.99,42.0,16200.0
2006-04-17 13:10:00,42.01,42.01,41.94,41.99,123500.0,42.01,42.01,41.94,41.99,123500.0
2006-04-17 13:15:00,41.99,42.01,41.94,41.94,152300.0,41.99,42.01,41.94,41.94,152300.0
2006-04-17 13:20:00,41.94,42.01,41.91,41.94,81300.0,41.94,42.01,41.91,41.94,81300.0
2006-04-17 13:25:00,41.9,41.98,41.83,41.97,136800.0,41.9,41.98,41.83,41.97,136800.0
2006-04-17 13:30:00,41.98,41.99,41.96,41.98,12100.0,41.98,41.99,41.96,41.98,12100.0
2006-04-17 13:35:00,41.97,41.98,41.88,41.9,23600.0,41.97,41.98,41.88,41.9,23600.0
2006-04-17 13:40:00,41.9,41.92,41.86,41.87,20100.0,41.9,41.92,41.86,41.87,20100.0
2006-04-17 13:45:00,41.87,41.88,41.8,41.8,35400.0,41.87,41.88,41.8,41.8,35400.0
2006-04-17 13:50:00,41.81,41.82,41.61,41.67,53100.0,41.81,41.82,41.61,41.67,53100.0
2006-04-17 13:55:00,41.67,41.92,41.66,41.82,32600.0,41.67,41.92,41.66,41.82,32600.0
2006-04-17 14:00:00,41.82,41.82,41.75,41.78,17000.0,41.82,41.82,41.75,41.78,17000.0
2006-04-17 14:05:00,41.76,41.78,41.71,41.72,15400.0,41.76,41.78,41.71,41.72,15400.0
2006-04-17 14:10:00,41.72,41.72,41.66,41.66,16100.0,41.72,41.72,41.66,41.66,16100.0
2006-04-17 14:15:00,41.65,41.71,41.65,41.66,29000.0,41.65,41.71,41.65,41.66,29000.0
2006-04-17 14:20:00,41.65,41.66,41.56,41.56,19400.0,41.65,41.66,41.56,41.56,19400.0
2006-04-17 14:25:00,41.55,41.58,41.5,41.52,50900.0,41.55,41.58,41.5,41.52,50900.0
2006-04-17 14:30:00,41.52,41.71,41.51,41.69,35300.0,41.52,41.71,41.51,41.69,35300.0
2006-04-17 14:35:00,41.71,41.83,41.69,41.69,64200.0,41.71,41.83,41.69,41.69,64200.0
2006-04-17 14:40:00,41.7,41.75,41.61,41.64,22500.0,41.7,41.75,41.61,41.64,22500.0
2006-04-17 14:45:00,41.61,41.61,41.5,41.6,23200.0,41.61,41.61,41.5,41.6,23200.0
2006-04-17 14:50:00,41.61,41.61,41.56,41.6,20400.0,41.61,41.61,41.56,41.6,20400.0
2006-04-17 14:55:00,41.58,41.69,41.58,41.65,32800.0,41.58,41.69,41.58,41.65,32800.0
2006-04-17 15:00:00,41.62,41.66,41.62,41.66,33600.0,41.62,41.66,41.62,41.66,33600.0
2006-04-17 15:05:00,41.65,41.69,41.65,41.66,19700.0,41.65,41.69,41.65,41.66,19700.0
2006-04-17 15:10:00,41.66,41.66,41.64,41.65,34600.0,41.66,41.66,41.64,41.65,34600.0
2006-04-17 15:15:00,41.64,41.66,41.6,41.62,28800.0,41.64,41.66,41.6,41.62,28800.0
2006-04-17 15:20:00,41.62,41.62,41.57,41.58,32600.0,41.62,41.62,41.57,41.58,32600.0
2006-04-17 15:25:00,41.58,41.67,41.57,41.58,39900.0,41.58,41.67,41.57,41.58,39900.0
2006-04-17 15:30:00,41.57,41.58,41.55,41.56,26800.0,41.57,41.58,41.55,41.56,26800.0
2006-04-17 15:35:00,41.56,41.6,41.55,41.57,32300.0,41.56,41.6,41.55,41.57,32300.0
2006-04-17 15:40:00,41.56,41.59,41.55,41.57,27900.0,41.56,41.59,41.55,41.57,27900.0
2006-04-17 15:45:00,41.57,41.57,41.54,41.56,31300.0,41.57,41.57,41.54,41.56,31300.0
2006-04-17 15:50:00,41.56,41.83,41.55,41.71,90900.0,41.56,41.83,41.55,41.71,90900.0
2006-04-17 15:55:00,41.7,41.8,41.62,41.65,118200.0,41.7,41.8,41.62,41.65,118200.0
2006-04-18 09:30:00,41.95,42.46,41.95,42.4,98800.0,41.95,42.46,41.95,42.4,98800.0
2006-04-18 09:35:00,42.39,42.4,42.12,42.16,37600.0,42.39,42.4,42.12,42.16,37600.0
2006-04-18 09:40:00,42.2,42.2,42.1,42.17,33700.0,42.2,42.2,42.1,42.17,33700.0
2006-04-18 09:45:00,42.17,42.29,42.14,42.27,45600.0,42.17,42.29,42.14,42.27,45600.0
2006-04-18 09:50:00,42.28,42.29,42.23,42.25,26800.0,42.28,42.29,42.23,42.25,26800.0
2006-04-18 09:55:00,42.25,42.49,42.2,42.49,54300.0,42.25,42.49,42.2,42.49,54300.0
2006-04-18 10:00:00,42.48,42.49,42.3,42.33,39200.0,42.48,42.49,42.3,42.33,39200.0
2006-04-18 10:05:00,42.33,42.58,42.26,42.26,79500.0,42.33,42.58,42.26,42.26,79500.0
2006-04-18 10:10:00,42.25,42.31,42.09,42.18,38500.0,42.25,42.31,42.09,42.18,38500.0
2006-04-18 10:15:00,42.2,42.32,42.04,42.17,31700.0,42.2,42.32,42.04,42.17,31700.0
2006-04-18 10:20:00,42.2,42.29,42.1,42.13,28300.0,42.2,42.29,42.1,42.13,28300.0
2006-04-18 10:25:00,42.13,42.25,42.1,42.2,28300.0,42.13,42.25,42.1,42.2,28300.0
2006-04-18 10:30:00,42.2,42.51,42.19,42.48,109200.0,42.2,42.51,42.19,42.48,109200.0
2006-04-18 10:35:00,42.48,42.81,42.45,42.8,92600.0,42.48,42.81,42.45,42.8,92600.0
2006-04-18 10:40:00,42.81,42.94,42.71,42.93,55800.0,42.81,42.94,42.71,42.93,55800.0
2006-04-18 10:45:00,42.92,42.93,42.72,42.77,20500.0,42.92,42.93,42.72,42.77,20500.0
2006-04-18 10:50:00,42.77,42.84,42.73,42.84,94500.0,42.77,42.84,42.73,42.84,94500.0
2006-04-18 10:55:00,42.84,42.93,42.74,42.82,47400.0,42.84,42.93,42.74,42.82,47400.0
2006-04-18 11:00:00,42.83,42.84,42.71,42.79,22500.0,42.83,42.84,42.71,42.79,22500.0
2006-04-18 11:05:00,42.79,42.81,42.65,42.67,41300.0,42.79,42.81,42.65,42.67,41300.0
2006-04-18 11:10:00,42.68,42.81,42.65,42.76,11300.0,42.68,42.81,42.65,42.76,11300.0
2006-04-18 11:15:00,42.77,42.85,42.76,42.85,27600.0,42.77,42.85,42.76,42.85,27600.0
2006-04-18 11:20:00,42.82,42.94,42.79,42.92,38900.0,42.82,42.94,42.79,42.92,38900.0
2006-04-18 11:25:00,42.92,43.06,42.92,42.95,112600.0,42.92,43.06,42.92,42.95,112600.0
2006-04-18 11:30:00,42.95,43.24,42.95,43.2,59400.0,42.95,43.24,42.95,43.2,59400.0
2006-04-18 11:35:00,43.2,43.2,43.0,43.14,68200.0,43.2,43.2,43.0,43.14,68200.0
2006-04-18 11:40:00,43.17,43.17,43.02,43.07,82100.0,43.17,43.17,43.02,43.07,82100.0
2006-04-18 11:45:00,43.07,43.16,42.96,43.13,31800.0,43.07,43.16,42.96,43.13,31800.0
2006-04-18 11:50:00,43.13,43.28,43.13,43.18,56100.0,43.13,43.28,43.13,43.18,56100.0
2006-04-18 11:55:00,43.18,43.21,43.0,43.02,39900.0,43.18,43.21,43.0,43.02,39900.0
2006-04-18 12:00:00,43.02,43.17,43.01,43.08,89100.0,43.02,43.17,43.01,43.08,89100.0
2006-04-18 12:05:00,43.07,43.26,43.07,43.21,27600.0,43.07,43.26,43.07,43.21,27600.0
2006-04-18 12:10:00,43.22,43.46,43.2,43.45,57100.0,43.22,43.46,43.2,43.45,57100.0
2006-04-18 12:15:00,43.41,43.47,43.27,43.33,41800.0,43.41,43.47,43.27,43.33,41800.0
2006-04-18 12:20:00,43.28,43.39,43.27,43.33,25100.0,43.28,43.39,43.27,43.33,25100.0
2006-04-18 12:25:00,43.3,43.31,43.15,43.2,42000.0,43.3,43.31,43.15,43.2,42000.0
2006-04-18 12:30:00,43.2,43.2,43.14,43.18,12400.0,43.2,43.2,43.14,43.18,12400.0
2006-04-18 12:35:00,43.19,43.25,43.15,43.2,23000.0,43.19,43.25,43.15,43.2,23000.0
2006-04-18 12:40:00,43.2,43.23,43.15,43.15,20000.0,43.2,43.23,43.15,43.15,20000.0
2006-04-18 12:45:00,43.15,43.18,43.14,43.18,11100.0,43.15,43.18,43.14,43.18,11100.0
2006-04-18 12:50:00,43.18,43.25,43.16,43.2,19500.0,43.18,43.25,43.16,43.2,19500.0
2006-04-18 12:55:00,43.2,43.26,43.07,43.22,48800.0,43.2,43.26,43.07,43.22,48800.0
2006-04-18 13:00:00,43.22,43.31,43.13,43.17,36200.0,43.22,43.31,43.13,43.17,36200.0
2006-04-18 13:05:00,43.16,43.31,43.14,43.16,25300.0,43.16,43.31,43.14,43.16,25300.0
2006-04-18 13:10:00,43.16,43.18,43.09,43.16,21600.0,43.16,43.18,43.09,43.16,21600.0
2006-04-18 13:15:00,43.16,43.18,43.16,43.18,13000.0,43.16,43.18,43.16,43.18,13000.0
2006-04-18 13:20:00,43.18,43.18,43.14,43.17,14600.0,43.18,43.18,43.14,43.17,14600.0
2006-04-18 13:25:00,43.13,43.19,43.11,43.17,19100.0,43.13,43.19,43.11,43.17,19100.0
2006-04-18 13:30:00,43.19,43.28,43.17,43.2,14300.0,43.19,43.28,43.17,43.2,14300.0
2006-04-18 13:35:00,43.18,43.2,43.08,43.09,20600.0,43.18,43.2,43.08,43.09,20600.0
2006-04-18 13:40:00,43.1,43.14,42.91,42.92,47500.0,43.1,43.14,42.91,42.92,47500.0
2006-04-18 13:45:00,42.92,42.96,42.85,42.94,19500.0,42.92,42.96,42.85,42.94,19500.0
2006-04-18 13:50:00,42.94,42.94,42.84,42.86,25600.0,42.94,42.94,42.84,42.86,25600.0
2006-04-18 13:55:00,42.88,43.08,42.86,43.03,36800.0,42.88,43.08,42.86,43.03,36800.0
2006-04-18 14:00:00,43.04,43.44,43.04,43.44,54600.0,43.04,43.44,43.04,43.44,54600.0
2006-04-18 14:05:00,43.44,43.47,43.36,43.38,50000.0,43.44,43.47,43.36,43.38,50000.0
2006-04-18 14:10:00,43.36,43.38,43.33,43.35,17100.0,43.36,43.38,43.33,43.35,17100.0
2006-04-18 14:15:00,43.33,43.47,43.22,43.44,25400.0,43.33,43.47,43.22,43.44,25400.0
2006-04-18 14:20:00,43.46,43.46,43.25,43.35,28500.0,43.46,43.46,43.25,43.35,28500.0
2006-04-18 14:25:00,43.35,43.43,43.32,43.39,14500.0,43.35,43.43,43.32,43.39,14500.0
2006-04-18 14:30:00,43.39,43.41,43.31,43.34,17400.0,43.39,43.41,43.31,43.34,17400.0
2006-04-18 14:35:00,43.33,43.37,43.29,43.29,10900.0,43.33,43.37,43.29,43.29,10900.0
2006-04-18 14:40:00,43.31,43.39,43.29,43.35,22900.0,43.31,43.39,43.29,43.35,22900.0
2006-04-18 14:45:00,43.35,43.46,43.35,43.46,43100.0,43.35,43.46,43.35,43.46,43100.0
2006-04-18 14:50:00,43.45,43.52,43.45,43.46,83300.0,43.45,43.52,43.45,43.46,83300.0
2006-04-18 14:55:00,43.46,43.49,43.38,43.45,19900.0,43.46,43.49,43.38,43.45,19900.0
2006-04-18 15:00:00,43.44,43.49,43.42,43.45,24200.0,43.44,43.49,43.42,43.45,24200.0
2006-04-18 15:05:00,43.45,43.53,43.44,43.52,50600.0,43.45,43.53,43.44,43.52,50600.0
2006-04-18 15:10:00,43.52,43.54,43.4,43.51,133700.0,43.52,43.54,43.4,43.51,133700.0
2006-04-18 15:15:00,43.52,43.67,43.5,43.67,36400.0,43.52,43.67,43.5,43.67,36400.0
2006-04-18 15:20:00,43.67,43.71,43.56,43.59,40400.0,43.67,43.71,43.56,43.59,40400.0
2006-04-18 15:25:00,43.59,43.77,43.59,43.75,45900.0,43.59,43.77,43.59,43.75,45900.0
2006-04-18 15:30:00,43.75,43.79,43.61,43.75,48300.0,43.75,43.79,43.61,43.75,48300.0
2006-04-18 15:35:00,43.75,43.79,43.58,43.58,41600.0,43.75,43.79,43.58,43.58,41600.0
2006-04-18 15:40:00,43.59,43.79,43.58,43.78,73300.0,43.59,43.79,43.58,43.78,73300.0
2006-04-18 15:45:00,43.78,43.82,43.63,43.71,72100.0,43.78,43.82,43.63,43.71,72100.0
2006-04-18 15:50:00,43.73,43.78,43.62,43.65,46800.0,43.73,43.78,43.62,43.65,46800.0
2006-04-18 15:55:00,43.65,43.69,43.59,43.59,68500.0,43.65,43.69,43.59,43.59,68500.0
2006-04-19 09:30:00,43.46,43.6,43.18,43.34,65300.0,43.46,43.6,43.18,43.34,65300.0
2006-04-19 09:35:00,43.31,43.78,43.3,43.75,46300.0,43.31,43.78,43.3,43.75,46300.0
2006-04-19 09:40:00,43.75,43.81,43.65,43.65,25500.0,43.75,43.81,43.65,43.65,25500.0
2006-04-19 09:45:00,43.6,43.75,43.46,43.63,36100.0,43.6,43.75,43.46,43.63,36100.0
2006-04-19 09:50:00,43.62,43.68,43.38,43.48,31700.0,43.62,43.68,43.38,43.48,31700.0
2006-04-19 09:55:00,43.47,43.58,43.47,43.49,19000.0,43.47,43.58,43.47,43.49,19000.0
2006-04-19 10:00:00,43.48,43.57,43.36,43.55,25900.0,43.48,43.57,43.36,43.55,25900.0
2006-04-19 10:05:00,43.49,43.49,43.29,43.3,19300.0,43.49,43.49,43.29,43.3,19300.0
2006-04-19 10:10:00,43.3,43.31,42.81,42.94,67400.0,43.3,43.31,42.81,42.94,67400.0
2006-04-19 10:15:00,42.91,43.14,42.8,43.01,113500.0,42.91,43.14,42.8,43.01,113500.0
2006-04-19 10:20:00,43.01,43.1,42.82,43.01,71400.0,43.01,43.1,42.82,43.01,71400.0
2006-04-19 10:25:00,43.03,43.05,42.94,42.99,23900.0,43.03,43.05,42.94,42.99,23900.0
2006-04-19 10:30:00,42.99,43.1,42.9,43.07,37500.0,42.99,43.1,42.9,43.07,37500.0
2006-04-19 10:35:00,43.1,43.17,43.01,43.01,18600.0,43.1,43.17,43.01,43.01,18600.0
2006-04-19 10:40:00,43.02,43.03,42.96,43.02,31600.0,43.02,43.03,42.96,43.02,31600.0
2006-04-19 10:45:00,43.01,43.12,43.0,43.06,31700.0,43.01,43.12,43.0,43.06,31700.0
2006-04-19 10:50:00,43.05,43.11,43.04,43.05,14000.0,43.05,43.11,43.04,43.05,14000.0
2006-04-19 10:55:00,43.04,43.17,43.0,43.01,20700.0,43.04,43.17,43.0,43.01,20700.0
2006-04-19 11:00:00,43.0,43.13,42.98,43.09,36400.0,43.0,43.13,42.98,43.09,36400.0
2006-04-19 11:05:00,43.12,43.25,43.02,43.11,43000.0,43.12,43.25,43.02,43.11,43000.0
2006-04-19 11:10:00,43.09,43.14,42.95,43.13,58300.0,43.09,43.14,42.95,43.13,58300.0
2006-04-19 11:15:00,43.1,43.1,42.95,42.98,22000.0,43.1,43.1,42.95,42.98,22000.0
2006-04-19 11:20:00,43.0,43.1,42.97,43.04,23800.0,43.0,43.1,42.97,43.04,23800.0
2006-04-19 11:25:00,43.03,43.12,43.0,43.12,30100.0,43.03,43.12,43.0,43.12,30100.0
2006-04-19 11:30:00,43.11,43.12,42.97,42.97,33800.0,43.11,43.12,42.97,42.97,33800.0
2006-04-19 11:35:00,42.96,43.11,42.91,43.07,102700.0,42.96,43.11,42.91,43.07,102700.0
2006-04-19 11:40:00,43.03,43.04,42.97,43.01,18400.0,43.03,43.04,42.97,43.01,18400.0
2006-04-19 11:45:00,43.0,43.12,42.95,43.1,29300.0,43.0,43.12,42.95,43.1,29300.0
2006-04-19 11:50:00,43.12,43.2,43.04,43.09,30700.0,43.12,43.2,43.04,43.09,30700.0
2006-04-19 11:55:00,43.07,43.07,43.0,43.0,18600.0,43.07,43.07,43.0,43.0,18600.0
2006-04-19 12:00:00,43.0,43.06,42.93,43.05,16600.0,43.0,43.06,42.93,43.05,16600.0
2006-04-19 12:05:00,43.03,43.17,43.03,43.13,23700.0,43.03,43.17,43.03,43.13,23700.0
2006-04-19 12:10:00,43.13,43.29,43.08,43.25,24400.0,43.13,43.29,43.08,43.25,24400.0
2006-04-19 12:15:00,43.23,43.33,43.21,43.31,17800.0,43.23,43.33,43.21,43.31,17800.0
2006-04-19 12:20:00,43.33,43.43,43.33,43.34,24200.0,43.33,43.43,43.33,43.34,24200.0
2006-04-19 12:25:00,43.33,43.34,43.27,43.3,10900.0,43.33,43.34,43.27,43.3,10900.0
2006-04-19 12:30:00,43.3,43.3,43.26,43.27,13100.0,43.3,43.3,43.26,43.27,13100.0
2006-04-19 12:35:00,43.26,43.28,43.26,43.26,7600.0,43.26,43.28,43.26,43.26,7600.0
2006-04-19 12:40:00,43.27,43.3,43.27,43.28,12200.0,43.27,43.3,43.27,43.28,12200.0
2006-04-19 12:45:00,43.25,43.28,43.2,43.2,10800.0,43.25,43.28,43.2,43.2,10800.0
2006-04-19 12:50:00,43.2,43.2,43.11,43.11,18700.0,43.2,43.2,43.11,43.11,18700.0
2006-04-19 12:55:00,43.11,43.15,43.09,43.12,12100.0,43.11,43.15,43.09,43.12,12100.0
2006-04-19 13:00:00,43.12,43.13,43.06,43.06,13100.0,43.12,43.13,43.06,43.06,13100.0
2006-04-19 13:05:00,43.06,43.07,42.98,42.99,20900.0,43.06,43.07,42.98,42.99,20900.0
2006-04-19 13:10:00,42.99,43.08,42.98,43.06,15500.0,42.99,43.08,42.98,43.06,15500.0
2006-04-19 13:15:00,43.06,43.15,43.06,43.13,14100.0,43.06,43.15,43.06,43.13,14100.0
2006-04-19 13:20:00,43.12,43.21,43.12,43.21,21400.0,43.12,43.21,43.12,43.21,21400.0
2006-04-19 13:25:00,43.2,43.24,43.17,43.24,24000.0,43.2,43.24,43.17,43.24,24000.0
2006-04-19 13:30:00,43.22,43.25,43.22,43.24,13900.0,43.22,43.25,43.22,43.24,13900.0
2006-04-19 13:35:00,43.23,43.23,43.12,43.15,22100.0,43.23,43.23,43.12,43.15,22100.0
2006-04-19 13:40:00,43.15,43.17,43.15,43.15,5900.0,43.15,43.17,43.15,43.15,5900.0
2006-04-19 13:45:00,43.16,43.19,43.15,43.18,6400.0,43.16,43.19,43.15,43.18,6400.0
2006-04-19 13:50:00,43.18,43.25,43.15,43.25,32800.0,43.18,43.25,43.15,43.25,32800.0
2006-04-19 13:55:00,43.24,43.27,43.23,43.24,11000.0,43.24,43.27,43.23,43.24,11000.0
2006-04-19 14:00:00,43.25,43.34,43.25,43.32,15000.0,43.25,43.34,43.25,43.32,15000.0
2006-04-19 14:05:00,43.31,43.31,43.15,43.15,35300.0,43.31,43.31,43.15,43.15,35300.0
2006-04-19 14:10:00,43.15,43.25,43.13,43.22,45900.0,43.15,43.25,43.13,43.22,45900.0
2006-04-19 14:15:00,43.25,43.27,43.22,43.27,17300.0,43.25,43.27,43.22,43.27,17300.0
2006-04-19 14:20:00,43.26,43.28,43.25,43.28,12300.0,43.26,43.28,43.25,43.28,12300.0
2006-04-19 14:25:00,43.27,43.34,43.23,43.23,15100.0,43.27,43.34,43.23,43.23,15100.0
2006-04-19 14:30:00,43.23,43.26,43.2,43.24,16700.0,43.23,43.26,43.2,43.24,16700.0
2006-04-19 14:35:00,43.24,43.26,43.22,43.24,87000.0,43.24,43.26,43.22,43.24,87000.0
2006-04-19 14:40:00,43.25,43.29,43.24,43.26,123300.0,43.25,43.29,43.24,43.26,123300.0
2006-04-19 14:45:00,43.26,43.28,43.25,43.28,33700.0,43.26,43.28,43.25,43.28,33700.0
2006-04-19 14:50:00,43.26,43.28,43.26,43.27,14200.0,43.26,43.28,43.26,43.27,14200.0
2006-04-19 14:55:00,43.27,43.35,43.25,43.34,57100.0,43.27,43.35,43.25,43.34,57100.0
2006-04-19 15:00:00,43.35,43.35,43.32,43.34,46800.0,43.35,43.35,43.32,43.34,46800.0
2006-04-19 15:05:00,43.33,43.36,43.32,43.34,84200.0,43.33,43.36,43.32,43.34,84200.0
2006-04-19 15:10:00,43.34,43.37,43.33,43.37,99000.0,43.34,43.37,43.33,43.37,99000.0
2006-04-19 15:15:00,43.37,43.39,43.3,43.32,71500.0,43.37,43.39,43.3,43.32,71500.0
2006-04-19 15:20:00,43.32,43.32,43.26,43.32,57700.0,43.32,43.32,43.26,43.32,57700.0
2006-04-19 15:25:00,43.32,43.33,43.2,43.21,51700.0,43.32,43.33,43.2,43.21,51700.0
2006-04-19 15:30:00,43.21,43.3,43.2,43.25,33300.0,43.21,43.3,43.2,43.25,33300.0
2006-04-19 15:35:00,43.24,43.29,43.23,43.26,31100.0,43.24,43.29,43.23,43.26,31100.0
2006-04-19 15:40:00,43.26,43.35,43.25,43.28,72000.0,43.26,43.35,43.25,43.28,72000.0
2006-04-19 15:45:00,43.28,43.33,43.25,43.28,53400.0,43.28,43.33,43.25,43.28,53400.0
2006-04-19 15:50:00,43.29,43.38,43.23,43.28,71600.0,43.29,43.38,43.23,43.28,71600.0
2006-04-19 15:55:00,43.29,43.32,43.21,43.31,135500.0,43.29,43.32,43.21,43.31,135500.0
2006-04-20 09:30:00,43.31,43.44,43.28,43.34,33700.0,43.31,43.44,43.28,43.34,33700.0
2006-04-20 09:35:00,43.33,43.42,43.2,43.34,23600.0,43.33,43.42,43.2,43.34,23600.0
2006-04-20 09:40:00,43.33,43.45,43.33,43.37,10100.0,43.33,43.45,43.33,43.37,10100.0
2006-04-20 09:45:00,43.37,43.38,43.1,43.19,46900.0,43.37,43.38,43.1,43.19,46900.0
2006-04-20 09:50:00,43.15,43.45,43.15,43.26,17700.0,43.15,43.45,43.15,43.26,17700.0
2006-04-20 09:55:00,43.27,43.34,43.07,43.16,27800.0,43.27,43.34,43.07,43.16,27800.0
2006-04-20 10:00:00,43.18,43.28,43.16,43.22,24100.0,43.18,43.28,43.16,43.22,24100.0
2006-04-20 10:05:00,43.2,43.24,43.06,43.1,33700.0,43.2,43.24,43.06,43.1,33700.0
2006-04-20 10:10:00,43.15,43.27,43.1,43.11,24200.0,43.15,43.27,43.1,43.11,24200.0
2006-04-20 10:15:00,43.11,43.31,43.04,43.05,24300.0,43.11,43.31,43.04,43.05,24300.0
2006-04-20 10:20:00,43.04,43.34,43.04,43.28,33400.0,43.04,43.34,43.04,43.28,33400.0
2006-04-20 10:25:00,43.26,43.4,43.18,43.2,21600.0,43.26,43.4,43.18,43.2,21600.0
2006-04-20 10:30:00,43.2,43.25,43.06,43.06,19100.0,43.2,43.25,43.06,43.06,19100.0
2006-04-20 10:35:00,43.05,43.07,43.0,43.04,28000.0,43.05,43.07,43.0,43.04,28000.0
2006-04-20 10:40:00,43.04,43.04,42.92,42.97,24900.0,43.04,43.04,42.92,42.97,24900.0
2006-04-20 10:45:00,42.99,43.09,42.91,43.09,20100.0,42.99,43.09,42.91,43.09,20100.0
2006-04-20 10:50:00,43.12,43.15,42.83,42.85,33200.0,43.12,43.15,42.83,42.85,33200.0
2006-04-20 10:55:00,42.85,43.04,42.78,42.95,28800.0,42.85,43.04,42.78,42.95,28800.0
2006-04-20 11:00:00,42.92,42.96,42.83,42.96,32300.0,42.92,42.96,42.83,42.96,32300.0
2006-04-20 11:05:00,42.95,43.04,42.91,42.91,21200.0,42.95,43.04,42.91,42.91,21200.0
2006-04-20 11:10:00,42.91,42.91,42.8,42.81,21500.0,42.91,42.91,42.8,42.81,21500.0
2006-04-20 11:15:00,42.83,42.83,42.59,42.68,35800.0,42.83,42.83,42.59,42.68,35800.0
2006-04-20 11:20:00,42.7,42.84,42.64,42.77,27600.0,42.7,42.84,42.64,42.77,27600.0
2006-04-20 11:25:00,42.76,42.88,42.76,42.87,19900.0,42.76,42.88,42.76,42.87,19900.0
2006-04-20 11:30:00,42.88,42.97,42.67,42.67,69200.0,42.88,42.97,42.67,42.67,69200.0
2006-04-20 11:35:00,42.67,42.8,42.67,42.72,26600.0,42.67,42.8,42.67,42.72,26600.0
2006-04-20 11:40:00,42.72,42.85,42.68,42.81,22000.0,42.72,42.85,42.68,42.81,22000.0
2006-04-20 11:45:00,42.81,42.81,42.62,42.72,24900.0,42.81,42.81,42.62,42.72,24900.0
2006-04-20 11:50:00,42.73,42.79,42.72,42.79,7500.0,42.73,42.79,42.72,42.79,7500.0
2006-04-20 11:55:00,42.78,43.03,42.73,42.99,59900.0,42.78,43.03,42.73,42.99,59900.0
2006-04-20 12:00:00,42.97,43.01,42.75,42.95,67600.0,42.97,43.01,42.75,42.95,67600.0
2006-04-20 12:05:00,42.91,42.92,42.68,42.77,16900.0,42.91,42.92,42.68,42.77,16900.0
2006-04-20 12:10:00,42.77,42.92,42.75,42.89,17000.0,42.77,42.92,42.75,42.89,17000.0
2006-04-20 12:15:00,42.91,42.95,42.81,42.9,38500.0,42.91,42.95,42.81,42.9,38500.0
2006-04-20 12:20:00,42.9,42.95,42.81,42.81,14300.0,42.9,42.95,42.81,42.81,14300.0
2006-04-20 12:25:00,42.78,42.84,42.74,42.78,20000.0,42.78,42.84,42.74,42.78,20000.0
2006-04-20 12:30:00,42.78,42.83,42.76,42.8,11100.0,42.78,42.83,42.76,42.8,11100.0
2006-04-20 12:35:00,42.76,42.79,42.72,42.77,10600.0,42.76,42.79,42.72,42.77,10600.0
2006-04-20 12:40:00,42.77,42.81,42.76,42.79,7400.0,42.77,42.81,42.76,42.79,7400.0
2006-04-20 12:45:00,42.8,42.81,42.77,42.79,9400.0,42.8,42.81,42.77,42.79,9400.0
2006-04-20 12:50:00,42.78,42.83,42.77,42.83,13300.0,42.78,42.83,42.77,42.83,13300.0
2006-04-20 12:55:00,42.82,42.95,42.81,42.95,25100.0,42.82,42.95,42.81,42.95,25100.0
2006-04-20 13:00:00,42.95,42.95,42.83,42.88,13800.0,42.95,42.95,42.83,42.88,13800.0
2006-04-20 13:05:00,42.88,42.89,42.82,42.82,7600.0,42.88,42.89,42.82,42.82,7600.0
2006-04-20 13:10:00,42.82,42.85,42.78,42.81,21200.0,42.82,42.85,42.78,42.81,21200.0
2006-04-20 13:15:00,42.81,42.86,42.81,42.85,12000.0,42.81,42.86,42.81,42.85,12000.0
2006-04-20 13:20:00,42.86,42.86,42.81,42.81,15600.0,42.86,42.86,42.81,42.81,15600.0
2006-04-20 13:25:00,42.83,42.89,42.79,42.86,24500.0,42.83,42.89,42.79,42.86,24500.0
2006-04-20 13:30:00,42.86,42.87,42.79,42.84,13400.0,42.86,42.87,42.79,42.84,13400.0
2006-04-20 13:35:00,42.79,42.8,42.74,42.79,15100.0,42.79,42.8,42.74,42.79,15100.0
2006-04-20 13:40:00,42.79,42.89,42.72,42.86,25700.0,42.79,42.89,42.72,42.86,25700.0
2006-04-20 13:45:00,42.86,42.86,42.83,42.85,4900.0,42.86,42.86,42.83,42.85,4900.0
2006-04-20 13:50:00,42.86,43.03,42.83,43.02,39000.0,42.86,43.03,42.83,43.02,39000.0
2006-04-20 13:55:00,43.03,43.05,42.99,42.99,8800.0,43.03,43.05,42.99,42.99,8800.0
2006-04-20 14:00:00,42.98,42.98,42.85,42.93,14700.0,42.98,42.98,42.85,42.93,14700.0
2006-04-20 14:05:00,42.92,42.94,42.89,42.94,6700.0,42.92,42.94,42.89,42.94,6700.0
2006-04-20 14:10:00,42.93,42.94,42.9,42.93,8600.0,42.93,42.94,42.9,42.93,8600.0
2006-04-20 14:15:00,42.93,42.97,42.9,42.92,20900.0,42.93,42.97,42.9,42.92,20900.0
2006-04-20 14:20:00,42.92,42.94,42.9,42.9,10100.0,42.92,42.94,42.9,42.9,10100.0
2006-04-20 14:25:00,42.9,42.96,42.9,42.94,21400.0,42.9,42.96,42.9,42.94,21400.0
2006-04-20 14:30:00,42.94,43.0,42.91,43.0,10700.0,42.94,43.0,42.91,43.0,10700.0
2006-04-20 14:35:00,43.0,43.0,42.91,42.91,15900.0,43.0,43.0,42.91,42.91,15900.0
2006-04-20 14:40:00,42.89,42.97,42.88,42.92,28200.0,42.89,42.97,42.88,42.92,28200.0
2006-04-20 14:45:00,42.92,43.0,42.92,42.99,30100.0,42.92,43.0,42.92,42.99,30100.0
2006-04-20 14:50:00,42.99,43.02,42.99,43.0,68200.0,42.99,43.02,42.99,43.0,68200.0
2006-04-20 14:55:00,43.0,43.02,42.99,43.01,41900.0,43.0,43.02,42.99,43.01,41900.0
2006-04-20 15:00:00,43.01,43.01,42.99,42.99,61100.0,43.01,43.01,42.99,42.99,61100.0
2006-04-20 15:05:00,42.99,43.03,42.94,42.94,40800.0,42.99,43.03,42.94,42.94,40800.0
2006-04-20 15:10:00,42.94,42.94,42.9,42.91,22900.0,42.94,42.94,42.9,42.91,22900.0
2006-04-20 15:15:00,42.92,42.94,42.82,42.84,34600.0,42.92,42.94,42.82,42.84,34600.0
2006-04-20 15:20:00,42.84,42.91,42.83,42.87,27900.0,42.84,42.91,42.83,42.87,27900.0
2006-04-20 15:25:00,42.89,42.9,42.85,42.86,20700.0,42.89,42.9,42.85,42.86,20700.0
2006-04-20 15:30:00,42.85,42.88,42.79,42.79,43000.0,42.85,42.88,42.79,42.79,43000.0
2006-04-20 15:35:00,42.79,42.86,42.78,42.83,36800.0,42.79,42.86,42.78,42.83,36800.0
2006-04-20 15:40:00,42.83,42.98,42.78,42.96,120500.0,42.83,42.98,42.78,42.96,120500.0
2006-04-20 15:45:00,42.96,43.05,42.84,42.99,59600.0,42.96,43.05,42.84,42.99,59600.0
2006-04-20 15:50:00,42.98,42.99,42.92,42.96,27200.0,42.98,42.99,42.92,42.96,27200.0
2006-04-20 15:55:00,42.95,43.03,42.94,42.95,109800.0,42.95,43.03,42.94,42.95,109800.0
2006-04-21 09:30:00,42.95,43.42,42.9,43.3,293000.0,42.95,43.42,42.9,43.3,293000.0
2006-04-21 09:35:00,43.31,43.31,43.16,43.22,28400.0,43.31,43.31,43.16,43.22,28400.0
2006-04-21 09:40:00,43.23,43.26,43.12,43.26,33000.0,43.23,43.26,43.12,43.26,33000.0
2006-04-21 09:45:00,43.22,43.23,43.17,43.21,49900.0,43.22,43.23,43.17,43.21,49900.0
2006-04-21 09:50:00,43.22,43.3,43.07,43.1,27600.0,43.22,43.3,43.07,43.1,27600.0
2006-04-21 09:55:00,43.09,43.18,43.09,43.11,20800.0,43.09,43.18,43.09,43.11,20800.0
2006-04-21 10:00:00,43.11,43.28,43.11,43.27,19300.0,43.11,43.28,43.11,43.27,19300.0
2006-04-21 10:05:00,43.17,43.25,43.17,43.22,27900.0,43.17,43.25,43.17,43.22,27900.0
2006-04-21 10:10:00,43.23,43.52,43.23,43.37,37700.0,43.23,43.52,43.23,43.37,37700.0
2006-04-21 10:15:00,43.39,43.4,43.25,43.31,44600.0,43.39,43.4,43.25,43.31,44600.0
2006-04-21 10:20:00,43.3,43.31,43.25,43.3,39400.0,43.3,43.31,43.25,43.3,39400.0
2006-04-21 10:25:00,43.26,43.27,43.07,43.08,62700.0,43.26,43.27,43.07,43.08,62700.0
2006-04-21 10:30:00,43.08,43.25,43.08,43.22,26900.0,43.08,43.25,43.08,43.22,26900.0
2006-04-21 10:35:00,43.22,43.31,43.22,43.24,32900.0,43.22,43.31,43.22,43.24,32900.0
2006-04-21 10:40:00,43.24,43.32,43.24,43.27,14600.0,43.24,43.32,43.24,43.27,14600.0
2006-04-21 10:45:00,43.25,43.25,43.1,43.1,11300.0,43.25,43.25,43.1,43.1,11300.0
2006-04-21 10:50:00,43.1,43.15,43.08,43.13,17500.0,43.1,43.15,43.08,43.13,17500.0
2006-04-21 10:55:00,43.13,43.15,43.03,43.03,53700.0,43.13,43.15,43.03,43.03,53700.0
2006-04-21 11:00:00,43.01,43.14,43.01,43.12,19100.0,43.01,43.14,43.01,43.12,19100.0
2006-04-21 11:05:00,43.13,43.13,43.05,43.05,24900.0,43.13,43.13,43.05,43.05,24900.0
2006-04-21 11:10:00,43.05,43.06,42.76,42.83,55500.0,43.05,43.06,42.76,42.83,55500.0
2006-04-21 11:15:00,42.82,42.93,42.78,42.85,45400.0,42.82,42.93,42.78,42.85,45400.0
2006-04-21 11:20:00,42.83,42.93,42.82,42.84,25300.0,42.83,42.93,42.82,42.84,25300.0
2006-04-21 11:25:00,42.86,42.88,42.81,42.83,22500.0,42.86,42.88,42.81,42.83,22500.0
2006-04-21 11:30:00,42.81,42.81,42.65,42.74,37300.0,42.81,42.81,42.65,42.74,37300.0
2006-04-21 11:35:00,42.75,42.78,42.65,42.71,32100.0,42.75,42.78,42.65,42.71,32100.0
2006-04-21 11:40:00,42.71,42.8,42.71,42.8,24500.0,42.71,42.8,42.71,42.8,24500.0
2006-04-21 11:45:00,42.81,42.91,42.8,42.89,29900.0,42.81,42.91,42.8,42.89,29900.0
2006-04-21 11:50:00,42.88,42.96,42.88,42.96,12700.0,42.88,42.96,42.88,42.96,12700.0
2006-04-21 11:55:00,42.97,43.03,42.95,43.02,22000.0,42.97,43.03,42.95,43.02,22000.0
2006-04-21 12:00:00,43.02,43.06,42.95,42.95,29700.0,43.02,43.06,42.95,42.95,29700.0
2006-04-21 12:05:00,42.95,42.95,42.91,42.93,7100.0,42.95,42.95,42.91,42.93,7100.0
2006-04-21 12:10:00,42.94,42.98,42.93,42.98,24200.0,42.94,42.98,42.93,42.98,24200.0
2006-04-21 12:15:00,42.98,43.01,42.97,42.99,33200.0,42.98,43.01,42.97,42.99,33200.0
2006-04-21 12:20:00,42.99,43.01,42.99,42.99,21100.0,42.99,43.01,42.99,42.99,21100.0
2006-04-21 12:25:00,42.99,42.99,42.91,42.97,25100.0,42.99,42.99,42.91,42.97,25100.0
2006-04-21 12:30:00,42.97,43.03,42.95,43.03,15100.0,42.97,43.03,42.95,43.03,15100.0
2006-04-21 12:35:00,43.04,43.1,43.04,43.1,23700.0,43.04,43.1,43.04,43.1,23700.0
2006-04-21 12:40:00,43.1,43.11,43.02,43.04,11600.0,43.1,43.11,43.02,43.04,11600.0
2006-04-21 12:45:00,43.05,43.1,43.05,43.1,13000.0,43.05,43.1,43.05,43.1,13000.0
2006-04-21 12:50:00,43.1,43.14,43.1,43.14,21500.0,43.1,43.14,43.1,43.14,21500.0
2006-04-21 12:55:00,43.15,43.15,43.09,43.11,19600.0,43.15,43.15,43.09,43.11,19600.0
2006-04-21 13:00:00,43.11,43.12,43.06,43.09,10100.0,43.11,43.12,43.06,43.09,10100.0
2006-04-21 13:05:00,43.09,43.11,43.09,43.09,10500.0,43.09,43.11,43.09,43.09,10500.0
2006-04-21 13:10:00,43.09,43.1,43.09,43.09,19500.0,43.09,43.1,43.09,43.09,19500.0
2006-04-21 13:15:00,43.09,43.1,43.07,43.09,12200.0,43.09,43.1,43.07,43.09,12200.0
2006-04-21 13:20:00,43.1,43.11,43.09,43.11,10200.0,43.1,43.11,43.09,43.11,10200.0
2006-04-21 13:25:00,43.11,43.12,43.1,43.1,10300.0,43.11,43.12,43.1,43.1,10300.0
2006-04-21 13:30:00,43.1,43.12,43.09,43.09,15900.0,43.1,43.12,43.09,43.09,15900.0
2006-04-21 13:35:00,43.09,43.09,43.06,43.06,12300.0,43.09,43.09,43.06,43.06,12300.0
2006-04-21 13:40:00,43.07,43.08,43.04,43.07,7700.0,43.07,43.08,43.04,43.07,7700.0
2006-04-21 13:45:00,43.07,43.1,43.07,43.1,11900.0,43.07,43.1,43.07,43.1,11900.0
2006-04-21 13:50:00,43.09,43.11,43.09,43.1,18700.0,43.09,43.11,43.09,43.1,18700.0
2006-04-21 13:55:00,43.1,43.11,43.08,43.11,13400.0,43.1,43.11,43.08,43.11,13400.0
2006-04-21 14:00:00,43.11,43.11,42.98,43.01,25400.0,43.11,43.11,42.98,43.01,25400.0
2006-04-21 14:05:00,43.01,43.07,42.97,43.01,15400.0,43.01,43.07,42.97,43.01,15400.0
2006-04-21 14:10:00,43.03,43.03,42.93,42.97,26200.0,43.03,43.03,42.93,42.97,26200.0
2006-04-21 14:15:00,42.97,43.03,42.9,43.03,36700.0,42.97,43.03,42.9,43.03,36700.0
2006-04-21 14:20:00,43.01,43.03,42.98,43.0,15200.0,43.01,43.03,42.98,43.0,15200.0
2006-04-21 14:25:00,42.99,42.99,42.8,42.9,20500.0,42.99,42.99,42.8,42.9,20500.0
2006-04-21 14:30:00,42.9,42.95,42.81,42.83,36600.0,42.9,42.95,42.81,42.83,36600.0
2006-04-21 14:35:00,42.82,42.85,42.75,42.83,31300.0,42.82,42.85,42.75,42.83,31300.0
2006-04-21 14:40:00,42.81,42.82,42.78,42.8,16800.0,42.81,42.82,42.78,42.8,16800.0
2006-04-21 14:45:00,42.8,42.81,42.74,42.75,33100.0,42.8,42.81,42.74,42.75,33100.0
2006-04-21 14:50:00,42.79,42.83,42.59,42.7,31300.0,42.79,42.83,42.59,42.7,31300.0
2006-04-21 14:55:00,42.69,42.8,42.57,42.64,18200.0,42.69,42.8,42.57,42.64,18200.0
2006-04-21 15:00:00,42.67,42.69,42.57,42.62,15500.0,42.67,42.69,42.57,42.62,15500.0
2006-04-21 15:05:00,42.63,42.63,42.55,42.56,18000.0,42.63,42.63,42.55,42.56,18000.0
2006-04-21 15:10:00,42.56,42.56,42.42,42.45,26400.0,42.56,42.56,42.42,42.45,26400.0
2006-04-21 15:15:00,42.46,42.49,42.38,42.46,35000.0,42.46,42.49,42.38,42.46,35000.0
2006-04-21 15:20:00,42.47,42.58,42.43,42.55,8800.0,42.47,42.58,42.43,42.55,8800.0
2006-04-21 15:25:00,42.55,42.67,42.55,42.65,69100.0,42.55,42.67,42.55,42.65,69100.0
2006-04-21 15:30:00,42.67,42.8,42.66,42.77,35400.0,42.67,42.8,42.66,42.77,35400.0
2006-04-21 15:35:00,42.78,42.87,42.71,42.8,23600.0,42.78,42.87,42.71,42.8,23600.0
2006-04-21 15:40:00,42.88,42.95,42.85,42.95,29400.0,42.88,42.95,42.85,42.95,29400.0
2006-04-21 15:45:00,42.95,42.95,42.87,42.9,35700.0,42.95,42.95,42.87,42.9,35700.0
2006-04-21 15:50:00,42.9,42.96,42.82,42.9,52800.0,42.9,42.96,42.82,42.9,52800.0
2006-04-21 15:55:00,42.9,42.96,42.82,42.85,129600.0,42.9,42.96,42.82,42.85,129600.0
2006-04-24 09:30:00,42.39,42.62,41.9,42.11,130600.0,42.39,42.62,41.9,42.11,130600.0
2006-04-24 09:35:00,42.12,42.22,42.0,42.04,48700.0,42.12,42.22,42.0,42.04,48700.0
2006-04-24 09:40:00,42.03,42.2,42.03,42.17,32500.0,42.03,42.2,42.03,42.17,32500.0
2006-04-24 09:45:00,42.2,42.53,42.16,42.47,46900.0,42.2,42.53,42.16,42.47,46900.0
2006-04-24 09:50:00,42.44,42.46,42.37,42.37,17200.0,42.44,42.46,42.37,42.37,17200.0
2006-04-24 09:55:00,42.4,42.45,42.28,42.28,34000.0,42.4,42.45,42.28,42.28,34000.0
2006-04-24 10:00:00,42.29,42.38,42.23,42.25,49800.0,42.29,42.38,42.23,42.25,49800.0
2006-04-24 10:05:00,42.25,42.26,42.13,42.15,52800.0,42.25,42.26,42.13,42.15,52800.0
2006-04-24 10:10:00,42.16,42.2,42.0,42.03,83100.0,42.16,42.2,42.0,42.03,83100.0
2006-04-24 10:15:00,42.04,42.08,41.98,41.99,55200.0,42.04,42.08,41.98,41.99,55200.0
2006-04-24 10:20:00,41.99,42.1,41.97,42.08,42800.0,41.99,42.1,41.97,42.08,42800.0
2006-04-24 10:25:00,42.07,42.07,41.84,41.85,25800.0,42.07,42.07,41.84,41.85,25800.0
2006-04-24 10:30:00,41.86,41.87,41.7,41.73,62000.0,41.86,41.87,41.7,41.73,62000.0
2006-04-24 10:35:00,41.75,42.0,41.73,41.97,63500.0,41.75,42.0,41.73,41.97,63500.0
2006-04-24 10:40:00,41.97,42.03,41.97,41.99,34500.0,41.97,42.03,41.97,41.99,34500.0
2006-04-24 10:45:00,41.99,42.0,41.9,41.9,39000.0,41.99,42.0,41.9,41.9,39000.0
2006-04-24 10:50:00,41.9,42.02,41.84,41.96,77700.0,41.9,42.02,41.84,41.96,77700.0
2006-04-24 10:55:00,41.95,41.96,41.8,41.88,64500.0,41.95,41.96,41.8,41.88,64500.0
2006-04-24 11:00:00,41.87,41.94,41.85,41.92,22700.0,41.87,41.94,41.85,41.92,22700.0
2006-04-24 11:05:00,41.93,41.97,41.85,41.96,36400.0,41.93,41.97,41.85,41.96,36400.0
2006-04-24 11:10:00,41.97,42.15,41.88,42.12,69200.0,41.97,42.15,41.88,42.12,69200.0
2006-04-24 11:15:00,42.12,42.12,42.02,42.02,21100.0,42.12,42.12,42.02,42.02,21100.0
2006-04-24 11:20:00,42.01,42.27,42.01,42.2,59800.0,42.01,42.27,42.01,42.2,59800.0
2006-04-24 11:25:00,42.2,42.34,42.19,42.33,43100.0,42.2,42.34,42.19,42.33,43100.0
2006-04-24 11:30:00,42.33,42.45,42.15,42.16,53500.0,42.33,42.45,42.15,42.16,53500.0
2006-04-24 11:35:00,42.17,42.25,42.12,42.14,37800.0,42.17,42.25,42.12,42.14,37800.0
2006-04-24 11:40:00,42.16,42.23,42.11,42.23,11600.0,42.16,42.23,42.11,42.23,11600.0
2006-04-24 11:45:00,42.2,42.23,42.17,42.2,15700.0,42.2,42.23,42.17,42.2,15700.0
2006-04-24 11:50:00,42.19,42.2,42.12,42.14,15400.0,42.19,42.2,42.12,42.14,15400.0
2006-04-24 11:55:00,42.14,42.27,42.1,42.22,25000.0,42.14,42.27,42.1,42.22,25000.0
2006-04-24 12:00:00,42.22,42.3,42.16,42.28,22900.0,42.22,42.3,42.16,42.28,22900.0
2006-04-24 12:05:00,42.28,42.28,42.17,42.28,13000.0,42.28,42.28,42.17,42.28,13000.0
2006-04-24 12:10:00,42.27,42.27,42.22,42.23,9900.0,42.27,42.27,42.22,42.23,9900.0
2006-04-24 12:15:00,42.22,42.29,42.22,42.26,9400.0,42.22,42.29,42.22,42.26,9400.0
2006-04-24 12:20:00,42.25,42.27,42.24,42.25,14300.0,42.25,42.27,42.24,42.25,14300.0
2006-04-24 12:25:00,42.25,42.25,42.2,42.23,14100.0,42.25,42.25,42.2,42.23,14100.0
2006-04-24 12:30:00,42.21,42.22,42.2,42.2,10000.0,42.21,42.22,42.2,42.2,10000.0
2006-04-24 12:35:00,42.2,42.21,42.2,42.21,7300.0,42.2,42.21,42.2,42.21,7300.0
2006-04-24 12:40:00,42.2,42.3,42.17,42.21,16800.0,42.2,42.3,42.17,42.21,16800.0
2006-04-24 12:45:00,42.2,42.2,42.17,42.19,5500.0,42.2,42.2,42.17,42.19,5500.0
2006-04-24 12:50:00,42.19,42.27,42.19,42.22,7700.0,42.19,42.27,42.19,42.22,7700.0
2006-04-24 12:55:00,42.22,42.25,42.19,42.21,25000.0,42.22,42.25,42.19,42.21,25000.0
2006-04-24 13:00:00,42.2,42.22,42.13,42.13,12800.0,42.2,42.22,42.13,42.13,12800.0
2006-04-24 13:05:00,42.13,42.25,42.13,42.21,18500.0,42.13,42.25,42.13,42.21,18500.0
2006-04-24 13:10:00,42.21,42.21,42.12,42.16,19100.0,42.21,42.21,42.12,42.16,19100.0
2006-04-24 13:15:00,42.17,42.2,42.12,42.16,11700.0,42.17,42.2,42.12,42.16,11700.0
2006-04-24 13:20:00,42.16,42.27,42.16,42.25,14700.0,42.16,42.27,42.16,42.25,14700.0
2006-04-24 13:25:00,42.24,42.29,42.23,42.23,5900.0,42.24,42.29,42.23,42.23,5900.0
2006-04-24 13:30:00,42.27,42.31,42.13,42.19,18700.0,42.27,42.31,42.13,42.19,18700.0
2006-04-24 13:35:00,42.21,42.21,42.13,42.19,23400.0,42.21,42.21,42.13,42.19,23400.0
2006-04-24 13:40:00,42.17,42.24,42.17,42.23,12700.0,42.17,42.24,42.17,42.23,12700.0
2006-04-24 13:45:00,42.21,42.25,42.18,42.18,25600.0,42.21,42.25,42.18,42.18,25600.0
2006-04-24 13:50:00,42.17,42.23,42.12,42.19,10600.0,42.17,42.23,42.12,42.19,10600.0
2006-04-24 13:55:00,42.19,42.2,42.15,42.16,4800.0,42.19,42.2,42.15,42.16,4800.0
2006-04-24 14:00:00,42.16,42.19,42.15,42.15,12300.0,42.16,42.19,42.15,42.15,12300.0
2006-04-24 14:05:00,42.15,42.19,42.15,42.16,12900.0,42.15,42.19,42.15,42.16,12900.0
2006-04-24 14:10:00,42.16,42.19,42.15,42.17,6700.0,42.16,42.19,42.15,42.17,6700.0
2006-04-24 14:15:00,42.16,42.26,42.16,42.26,19700.0,42.16,42.26,42.16,42.26,19700.0
2006-04-24 14:20:00,42.23,42.27,42.16,42.16,20900.0,42.23,42.27,42.16,42.16,20900.0
2006-04-24 14:25:00,42.15,42.2,42.15,42.17,8300.0,42.15,42.2,42.15,42.17,8300.0
2006-04-24 14:30:00,42.18,42.18,42.12,42.17,19500.0,42.18,42.18,42.12,42.17,19500.0
2006-04-24 14:35:00,42.17,42.28,42.17,42.28,14700.0,42.17,42.28,42.17,42.28,14700.0
2006-04-24 14:40:00,42.28,42.28,42.14,42.16,13900.0,42.28,42.28,42.14,42.16,13900.0
2006-04-24 14:45:00,42.17,42.21,42.14,42.21,12500.0,42.17,42.21,42.14,42.21,12500.0
2006-04-24 14:50:00,42.2,42.21,42.08,42.08,8800.0,42.2,42.21,42.08,42.08,8800.0
2006-04-24 14:55:00,42.09,42.3,42.08,42.22,45300.0,42.09,42.3,42.08,42.22,45300.0
2006-04-24 15:00:00,42.25,42.28,42.18,42.25,17000.0,42.25,42.28,42.18,42.25,17000.0
2006-04-24 15:05:00,42.22,42.26,42.21,42.24,14800.0,42.22,42.26,42.21,42.24,14800.0
2006-04-24 15:10:00,42.25,42.25,42.2,42.2,8200.0,42.25,42.25,42.2,42.2,8200.0
2006-04-24 15:15:00,42.2,42.36,42.19,42.34,69500.0,42.2,42.36,42.19,42.34,69500.0
2006-04-24 15:20:00,42.35,42.45,42.33,42.38,31200.0,42.35,42.45,42.33,42.38,31200.0
2006-04-24 15:25:00,42.38,42.43,42.36,42.4,9500.0,42.38,42.43,42.36,42.4,9500.0
2006-04-24 15:30:00,42.41,42.54,42.36,42.36,27300.0,42.41,42.54,42.36,42.36,27300.0
2006-04-24 15:35:00,42.37,42.38,42.28,42.29,23700.0,42.37,42.38,42.28,42.29,23700.0
2006-04-24 15:40:00,42.3,42.31,42.24,42.27,19500.0,42.3,42.31,42.24,42.27,19500.0
2006-04-24 15:45:00,42.27,42.44,42.27,42.41,28900.0,42.27,42.44,42.27,42.41,28900.0
2006-04-24 15:50:00,42.41,42.43,42.31,42.35,63500.0,42.41,42.43,42.31,42.35,63500.0
2006-04-24 15:55:00,42.31,42.47,42.3,42.47,123300.0,42.31,42.47,42.3,42.47,123300.0
2006-04-25 09:30:00,42.9,42.95,42.68,42.79,124600.0,42.9,42.95,42.68,42.79,124600.0
2006-04-25 09:35:00,42.83,42.83,42.7,42.82,61100.0,42.83,42.83,42.7,42.82,61100.0
2006-04-25 09:40:00,42.83,43.22,42.82,43.16,103100.0,42.83,43.22,42.82,43.16,103100.0
2006-04-25 09:45:00,43.16,43.27,43.1,43.19,81000.0,43.16,43.27,43.1,43.19,81000.0
2006-04-25 09:50:00,43.18,43.27,43.01,43.22,76400.0,43.18,43.27,43.01,43.22,76400.0
2006-04-25 09:55:00,43.2,43.43,43.2,43.42,82100.0,43.2,43.43,43.2,43.42,82100.0
2006-04-25 10:00:00,43.43,43.43,43.17,43.36,78300.0,43.43,43.43,43.17,43.36,78300.0
2006-04-25 10:05:00,43.37,43.49,43.32,43.41,116700.0,43.37,43.49,43.32,43.41,116700.0
2006-04-25 10:10:00,43.42,43.59,43.34,43.5,60800.0,43.42,43.59,43.34,43.5,60800.0
2006-04-25 10:15:00,43.5,43.6,43.37,43.4,89500.0,43.5,43.6,43.37,43.4,89500.0
2006-04-25 10:20:00,43.4,43.4,43.36,43.38,102500.0,43.4,43.4,43.36,43.38,102500.0
2006-04-25 10:25:00,43.38,43.45,43.36,43.43,40800.0,43.38,43.45,43.36,43.43,40800.0
2006-04-25 10:30:00,43.43,43.49,43.39,43.48,33000.0,43.43,43.49,43.39,43.48,33000.0
2006-04-25 10:35:00,43.47,43.6,43.47,43.58,68200.0,43.47,43.6,43.47,43.58,68200.0
2006-04-25 10:40:00,43.57,43.57,43.44,43.53,59900.0,43.57,43.57,43.44,43.53,59900.0
2006-04-25 10:45:00,43.52,43.77,43.44,43.75,67200.0,43.52,43.77,43.44,43.75,67200.0
2006-04-25 10:50:00,43.75,43.89,43.6,43.73,81000.0,43.75,43.89,43.6,43.73,81000.0
2006-04-25 10:55:00,43.71,43.77,43.65,43.7,44900.0,43.71,43.77,43.65,43.7,44900.0
2006-04-25 11:00:00,43.7,43.76,43.65,43.67,19500.0,43.7,43.76,43.65,43.67,19500.0
2006-04-25 11:05:00,43.66,43.68,43.62,43.65,68900.0,43.66,43.68,43.62,43.65,68900.0
2006-04-25 11:10:00,43.65,43.66,43.56,43.61,29500.0,43.65,43.66,43.56,43.61,29500.0
2006-04-25 11:15:00,43.6,43.61,43.53,43.53,17700.0,43.6,43.61,43.53,43.53,17700.0
2006-04-25 11:20:00,43.53,43.53,43.31,43.33,36700.0,43.53,43.53,43.31,43.33,36700.0
2006-04-25 11:25:00,43.31,43.36,43.26,43.27,63400.0,43.31,43.36,43.26,43.27,63400.0
2006-04-25 11:30:00,43.27,43.27,43.16,43.16,26900.0,43.27,43.27,43.16,43.16,26900.0
2006-04-25 11:35:00,43.16,43.22,43.12,43.12,29500.0,43.16,43.22,43.12,43.12,29500.0
2006-04-25 11:40:00,43.13,43.24,43.12,43.23,33300.0,43.13,43.24,43.12,43.23,33300.0
2006-04-25 11:45:00,43.23,43.26,43.17,43.21,20200.0,43.23,43.26,43.17,43.21,20200.0
2006-04-25 11:50:00,43.2,43.2,43.05,43.12,122400.0,43.2,43.2,43.05,43.12,122400.0
2006-04-25 11:55:00,43.12,43.16,43.09,43.16,20300.0,43.12,43.16,43.09,43.16,20300.0
2006-04-25 12:00:00,43.16,43.33,43.15,43.3,42100.0,43.16,43.33,43.15,43.3,42100.0
2006-04-25 12:05:00,43.29,43.35,43.28,43.34,38700.0,43.29,43.35,43.28,43.34,38700.0
2006-04-25 12:10:00,43.33,43.4,43.31,43.39,17900.0,43.33,43.4,43.31,43.39,17900.0
2006-04-25 12:15:00,43.37,43.54,43.37,43.5,33100.0,43.37,43.54,43.37,43.5,33100.0
2006-04-25 12:20:00,43.5,43.5,43.33,43.33,30900.0,43.5,43.5,43.33,43.33,30900.0
2006-04-25 12:25:00,43.32,43.4,43.3,43.39,26700.0,43.32,43.4,43.3,43.39,26700.0
2006-04-25 12:30:00,43.4,43.41,43.26,43.29,28200.0,43.4,43.41,43.26,43.29,28200.0
2006-04-25 12:35:00,43.27,43.39,43.27,43.31,36500.0,43.27,43.39,43.27,43.31,36500.0
2006-04-25 12:40:00,43.34,43.39,43.31,43.35,19900.0,43.34,43.39,43.31,43.35,19900.0
2006-04-25 12:45:00,43.36,43.37,43.26,43.28,16800.0,43.36,43.37,43.26,43.28,16800.0
2006-04-25 12:50:00,43.3,43.38,43.29,43.38,16700.0,43.3,43.38,43.29,43.38,16700.0
2006-04-25 12:55:00,43.37,43.38,43.33,43.34,36200.0,43.37,43.38,43.33,43.34,36200.0
2006-04-25 13:00:00,43.34,43.35,43.18,43.26,31600.0,43.34,43.35,43.18,43.26,31600.0
2006-04-25 13:05:00,43.27,43.35,43.23,43.25,27000.0,43.27,43.35,43.23,43.25,27000.0
2006-04-25 13:10:00,43.25,43.28,43.03,43.1,38800.0,43.25,43.28,43.03,43.1,38800.0
2006-04-25 13:15:00,43.12,43.13,43.02,43.07,57800.0,43.12,43.13,43.02,43.07,57800.0
2006-04-25 13:20:00,43.06,43.12,43.03,43.08,36700.0,43.06,43.12,43.03,43.08,36700.0
2006-04-25 13:25:00,43.08,43.1,42.96,43.08,42100.0,43.08,43.1,42.96,43.08,42100.0
2006-04-25 13:30:00,43.08,43.17,43.06,43.07,35500.0,43.08,43.17,43.06,43.07,35500.0
2006-04-25 13:35:00,43.09,43.2,43.07,43.2,21700.0,43.09,43.2,43.07,43.2,21700.0
2006-04-25 13:40:00,43.19,43.2,43.09,43.14,9700.0,43.19,43.2,43.09,43.14,9700.0
2006-04-25 13:45:00,43.17,43.17,43.08,43.11,24300.0,43.17,43.17,43.08,43.11,24300.0
2006-04-25 13:50:00,43.11,43.23,43.11,43.17,11000.0,43.11,43.23,43.11,43.17,11000.0
2006-04-25 13:55:00,43.17,43.18,43.06,43.06,29400.0,43.17,43.18,43.06,43.06,29400.0
2006-04-25 14:00:00,43.06,43.09,43.03,43.09,17400.0,43.06,43.09,43.03,43.09,17400.0
2006-04-25 14:05:00,43.09,43.1,43.03,43.04,44300.0,43.09,43.1,43.03,43.04,44300.0
2006-04-25 14:10:00,43.02,43.12,43.02,43.08,23200.0,43.02,43.12,43.02,43.08,23200.0
2006-04-25 14:15:00,43.07,43.07,43.02,43.04,27200.0,43.07,43.07,43.02,43.04,27200.0
2006-04-25 14:20:00,43.05,43.07,43.04,43.05,27800.0,43.05,43.07,43.04,43.05,27800.0
2006-04-25 14:25:00,43.06,43.2,43.06,43.2,82000.0,43.06,43.2,43.06,43.2,82000.0
2006-04-25 14:30:00,43.19,43.21,43.13,43.19,32200.0,43.19,43.21,43.13,43.19,32200.0
2006-04-25 14:35:00,43.21,43.23,43.14,43.18,26100.0,43.21,43.23,43.14,43.18,26100.0
2006-04-25 14:40:00,43.19,43.22,43.13,43.21,39100.0,43.19,43.22,43.13,43.21,39100.0
2006-04-25 14:45:00,43.22,43.29,43.17,43.17,41900.0,43.22,43.29,43.17,43.17,41900.0
2006-04-25 14:50:00,43.17,43.17,43.04,43.1,40200.0,43.17,43.17,43.04,43.1,40200.0
2006-04-25 14:55:00,43.13,43.13,43.06,43.09,19800.0,43.13,43.13,43.06,43.09,19800.0
2006-04-25 15:00:00,43.09,43.19,43.08,43.11,48500.0,43.09,43.19,43.08,43.11,48500.0
2006-04-25 15:05:00,43.12,43.15,43.07,43.1,86400.0,43.12,43.15,43.07,43.1,86400.0
2006-04-25 15:10:00,43.1,43.11,43.06,43.09,35500.0,43.1,43.11,43.06,43.09,35500.0
2006-04-25 15:15:00,43.08,43.12,43.07,43.07,125300.0,43.08,43.12,43.07,43.07,125300.0
2006-04-25 15:20:00,43.07,43.1,42.99,43.02,28500.0,43.07,43.1,42.99,43.02,28500.0
2006-04-25 15:25:00,43.02,43.16,42.9,42.91,98700.0,43.02,43.16,42.9,42.91,98700.0
2006-04-25 15:30:00,42.91,42.98,42.84,42.98,24200.0,42.91,42.98,42.84,42.98,24200.0
2006-04-25 15:35:00,42.98,43.02,42.92,42.94,82800.0,42.98,43.02,42.92,42.94,82800.0
2006-04-25 15:40:00,42.94,43.07,42.92,43.0,26600.0,42.94,43.07,42.92,43.0,26600.0
2006-04-25 15:45:00,43.0,43.06,42.92,42.95,83900.0,43.0,43.06,42.92,42.95,83900.0
2006-04-25 15:50:00,42.95,43.06,42.88,42.9,25900.0,42.95,43.06,42.88,42.9,25900.0
2006-04-25 15:55:00,42.9,43.01,42.87,42.97,74300.0,42.9,43.01,42.87,42.97,74300.0
2006-04-26 09:30:00,42.92,43.09,42.61,42.68,38200.0,42.92,43.09,42.61,42.68,38200.0
2006-04-26 09:35:00,42.68,42.75,42.58,42.74,17400.0,42.68,42.75,42.58,42.74,17400.0
2006-04-26 09:40:00,42.75,42.75,42.63,42.68,17100.0,42.75,42.75,42.63,42.68,17100.0
2006-04-26 09:45:00,42.67,42.67,42.23,42.25,57300.0,42.67,42.67,42.23,42.25,57300.0
2006-04-26 09:50:00,42.26,42.43,42.25,42.4,29600.0,42.26,42.43,42.25,42.4,29600.0
2006-04-26 09:55:00,42.34,42.65,42.34,42.51,52600.0,42.34,42.65,42.34,42.51,52600.0
2006-04-26 10:00:00,42.46,42.46,42.36,42.39,49100.0,42.46,42.46,42.36,42.39,49100.0
2006-04-26 10:05:00,42.42,42.67,42.42,42.57,21200.0,42.42,42.67,42.42,42.57,21200.0
2006-04-26 10:10:00,42.57,42.65,42.42,42.65,98900.0,42.57,42.65,42.42,42.65,98900.0
2006-04-26 10:15:00,42.59,42.59,42.4,42.42,47700.0,42.59,42.59,42.4,42.42,47700.0
2006-04-26 10:20:00,42.38,42.5,42.31,42.48,28500.0,42.38,42.5,42.31,42.48,28500.0
2006-04-26 10:25:00,42.48,42.51,42.41,42.41,49700.0,42.48,42.51,42.41,42.41,49700.0
2006-04-26 10:30:00,42.43,42.49,42.38,42.38,21300.0,42.43,42.49,42.38,42.38,21300.0
2006-04-26 10:35:00,42.39,42.4,42.31,42.35,37000.0,42.39,42.4,42.31,42.35,37000.0
2006-04-26 10:40:00,42.36,42.41,42.32,42.4,25500.0,42.36,42.41,42.32,42.4,25500.0
2006-04-26 10:45:00,42.4,42.42,42.34,42.37,24400.0,42.4,42.42,42.34,42.37,24400.0
2006-04-26 10:50:00,42.39,42.39,42.35,42.38,8800.0,42.39,42.39,42.35,42.38,8800.0
2006-04-26 10:55:00,42.38,42.46,42.32,42.34,13100.0,42.38,42.46,42.32,42.34,13100.0
2006-04-26 11:00:00,42.33,42.37,42.3,42.36,27800.0,42.33,42.37,42.3,42.36,27800.0
2006-04-26 11:05:00,42.36,42.37,42.32,42.32,19900.0,42.36,42.37,42.32,42.32,19900.0
2006-04-26 11:10:00,42.34,42.38,42.25,42.25,21300.0,42.34,42.38,42.25,42.25,21300.0
2006-04-26 11:15:00,42.25,42.25,42.14,42.14,20300.0,42.25,42.25,42.14,42.14,20300.0
2006-04-26 11:20:00,42.13,42.15,42.11,42.12,24100.0,42.13,42.15,42.11,42.12,24100.0
2006-04-26 11:25:00,42.12,42.13,41.9,42.01,40500.0,42.12,42.13,41.9,42.01,40500.0
2006-04-26 11:30:00,41.97,41.98,41.89,41.98,17400.0,41.97,41.98,41.89,41.98,17400.0
2006-04-26 11:35:00,41.98,42.21,41.98,42.14,54600.0,41.98,42.21,41.98,42.14,54600.0
2006-04-26 11:40:00,42.17,42.2,42.05,42.1,28900.0,42.17,42.2,42.05,42.1,28900.0
2006-04-26 11:45:00,42.11,42.14,42.06,42.14,20700.0,42.11,42.14,42.06,42.14,20700.0
2006-04-26 11:50:00,42.06,42.06,42.04,42.04,8700.0,42.06,42.06,42.04,42.04,8700.0
2006-04-26 11:55:00,42.04,42.17,42.0,42.1,58500.0,42.04,42.17,42.0,42.1,58500.0
2006-04-26 12:00:00,42.1,42.16,42.05,42.14,22200.0,42.1,42.16,42.05,42.14,22200.0
2006-04-26 12:05:00,42.15,42.19,42.11,42.12,6300.0,42.15,42.19,42.11,42.12,6300.0
2006-04-26 12:10:00,42.13,42.19,42.11,42.15,10300.0,42.13,42.19,42.11,42.15,10300.0
2006-04-26 12:15:00,42.12,42.14,42.03,42.08,26200.0,42.12,42.14,42.03,42.08,26200.0
2006-04-26 12:20:00,42.04,42.1,42.03,42.1,5400.0,42.04,42.1,42.03,42.1,5400.0
2006-04-26 12:25:00,42.12,42.12,41.98,42.05,15400.0,42.12,42.12,41.98,42.05,15400.0
2006-04-26 12:30:00,42.08,42.16,42.08,42.16,21000.0,42.08,42.16,42.08,42.16,21000.0
2006-04-26 12:35:00,42.14,42.23,42.14,42.23,12900.0,42.14,42.23,42.14,42.23,12900.0
2006-04-26 12:40:00,42.2,42.36,42.2,42.31,32700.0,42.2,42.36,42.2,42.31,32700.0
2006-04-26 12:45:00,42.31,42.31,42.24,42.27,8900.0,42.31,42.31,42.24,42.27,8900.0
2006-04-26 12:50:00,42.26,42.26,42.23,42.24,4800.0,42.26,42.26,42.23,42.24,4800.0
2006-04-26 12:55:00,42.24,42.29,42.22,42.26,20000.0,42.24,42.29,42.22,42.26,20000.0
2006-04-26 13:00:00,42.26,42.33,42.25,42.3,13100.0,42.26,42.33,42.25,42.3,13100.0
2006-04-26 13:05:00,42.3,42.32,42.24,42.24,8900.0,42.3,42.32,42.24,42.24,8900.0
2006-04-26 13:10:00,42.22,42.38,42.17,42.33,23600.0,42.22,42.38,42.17,42.33,23600.0
2006-04-26 13:15:00,42.32,42.4,42.31,42.32,9800.0,42.32,42.4,42.31,42.32,9800.0
2006-04-26 13:20:00,42.31,42.31,42.13,42.14,12900.0,42.31,42.31,42.13,42.14,12900.0
2006-04-26 13:25:00,42.14,42.15,42.13,42.13,18400.0,42.14,42.15,42.13,42.13,18400.0
2006-04-26 13:30:00,42.13,42.14,42.1,42.11,10900.0,42.13,42.14,42.1,42.11,10900.0
2006-04-26 13:35:00,42.11,42.15,42.11,42.12,9900.0,42.11,42.15,42.11,42.12,9900.0
2006-04-26 13:40:00,42.12,42.12,42.04,42.05,10600.0,42.12,42.12,42.04,42.05,10600.0
2006-04-26 13:45:00,42.06,42.1,42.06,42.08,13200.0,42.06,42.1,42.06,42.08,13200.0
2006-04-26 13:50:00,42.07,42.07,42.02,42.05,8900.0,42.07,42.07,42.02,42.05,8900.0
2006-04-26 13:55:00,42.04,42.15,42.03,42.12,26700.0,42.04,42.15,42.03,42.12,26700.0
2006-04-26 14:00:00,42.08,42.16,41.96,42.01,26500.0,42.08,42.16,41.96,42.01,26500.0
2006-04-26 14:05:00,42.0,42.05,42.0,42.02,10400.0,42.0,42.05,42.0,42.02,10400.0
2006-04-26 14:10:00,42.04,42.1,42.03,42.05,8400.0,42.04,42.1,42.03,42.05,8400.0
2006-04-26 14:15:00,42.05,42.05,42.0,42.0,10700.0,42.05,42.05,42.0,42.0,10700.0
2006-04-26 14:20:00,42.0,42.01,41.9,41.98,31000.0,42.0,42.01,41.9,41.98,31000.0
2006-04-26 14:25:00,41.98,42.02,41.96,42.02,8100.0,41.98,42.02,41.96,42.02,8100.0
2006-04-26 14:30:00,41.98,42.07,41.98,42.05,18600.0,41.98,42.07,41.98,42.05,18600.0
2006-04-26 14:35:00,42.05,42.1,42.05,42.1,14500.0,42.05,42.1,42.05,42.1,14500.0
2006-04-26 14:40:00,42.1,42.14,42.09,42.12,11400.0,42.1,42.14,42.09,42.12,11400.0
2006-04-26 14:45:00,42.12,42.13,42.06,42.1,22000.0,42.12,42.13,42.06,42.1,22000.0
2006-04-26 14:50:00,42.1,42.11,42.03,42.07,31400.0,42.1,42.11,42.03,42.07,31400.0
2006-04-26 14:55:00,42.06,42.07,42.04,42.07,11300.0,42.06,42.07,42.04,42.07,11300.0
2006-04-26 15:00:00,42.07,42.11,42.05,42.05,29600.0,42.07,42.11,42.05,42.05,29600.0
2006-04-26 15:05:00,42.06,42.1,42.05,42.08,17500.0,42.06,42.1,42.05,42.08,17500.0
2006-04-26 15:10:00,42.07,42.07,42.01,42.03,32000.0,42.07,42.07,42.01,42.03,32000.0
2006-04-26 15:15:00,42.05,42.09,42.0,42.05,32200.0,42.05,42.09,42.0,42.05,32200.0
2006-04-26 15:20:00,42.06,42.12,42.03,42.09,19200.0,42.06,42.12,42.03,42.09,19200.0
2006-04-26 15:25:00,42.08,42.11,42.05,42.05,24700.0,42.08,42.11,42.05,42.05,24700.0
2006-04-26 15:30:00,42.06,42.13,42.05,42.13,26000.0,42.06,42.13,42.05,42.13,26000.0
2006-04-26 15:35:00,42.13,42.18,42.07,42.11,38400.0,42.13,42.18,42.07,42.11,38400.0
2006-04-26 15:40:00,42.15,42.3,42.15,42.3,27700.0,42.15,42.3,42.15,42.3,27700.0
2006-04-26 15:45:00,42.3,42.31,42.24,42.27,33300.0,42.3,42.31,42.24,42.27,33300.0
2006-04-26 15:50:00,42.27,42.27,42.12,42.18,23100.0,42.27,42.27,42.12,42.18,23100.0
2006-04-26 15:55:00,42.18,42.4,42.18,42.22,74900.0,42.18,42.4,42.18,42.22,74900.0
2006-04-27 09:30:00,42.13,42.24,42.0,42.0,55000.0,42.13,42.24,42.0,42.0,55000.0
2006-04-27 09:35:00,42.02,42.02,41.97,42.0,12000.0,42.02,42.02,41.97,42.0,12000.0
2006-04-27 09:40:00,42.01,42.05,41.95,41.95,40900.0,42.01,42.05,41.95,41.95,40900.0
2006-04-27 09:45:00,41.98,42.05,41.95,42.05,25000.0,41.98,42.05,41.95,42.05,25000.0
2006-04-27 09:50:00,42.04,42.33,42.04,42.16,28600.0,42.04,42.33,42.04,42.16,28600.0
2006-04-27 09:55:00,42.19,42.35,42.05,42.18,99000.0,42.19,42.35,42.05,42.18,99000.0
2006-04-27 10:00:00,42.18,42.77,42.18,42.56,61500.0,42.18,42.77,42.18,42.56,61500.0
2006-04-27 10:05:00,42.58,42.68,42.26,42.59,42800.0,42.58,42.68,42.26,42.59,42800.0
2006-04-27 10:10:00,42.61,42.62,42.45,42.45,48600.0,42.61,42.62,42.45,42.45,48600.0
2006-04-27 10:15:00,42.44,42.54,42.37,42.37,31800.0,42.44,42.54,42.37,42.37,31800.0
2006-04-27 10:20:00,42.37,42.42,42.28,42.28,63500.0,42.37,42.42,42.28,42.28,63500.0
2006-04-27 10:25:00,42.3,42.44,42.28,42.38,22900.0,42.3,42.44,42.28,42.38,22900.0
2006-04-27 10:30:00,42.36,42.45,42.09,42.09,17200.0,42.36,42.45,42.09,42.09,17200.0
2006-04-27 10:35:00,42.11,42.11,42.05,42.06,43100.0,42.11,42.11,42.05,42.06,43100.0
2006-04-27 10:40:00,42.05,42.09,41.95,41.98,59500.0,42.05,42.09,41.95,41.98,59500.0
2006-04-27 10:45:00,41.98,42.24,41.95,42.15,45500.0,41.98,42.24,41.95,42.15,45500.0
2006-04-27 10:50:00,42.15,42.32,42.1,42.22,20700.0,42.15,42.32,42.1,42.22,20700.0
2006-04-27 10:55:00,42.2,42.26,42.06,42.15,19200.0,42.2,42.26,42.06,42.15,19200.0
2006-04-27 11:00:00,42.16,42.22,42.06,42.11,23400.0,42.16,42.22,42.06,42.11,23400.0
2006-04-27 11:05:00,42.13,42.15,42.05,42.15,24900.0,42.13,42.15,42.05,42.15,24900.0
2006-04-27 11:10:00,42.12,42.22,42.09,42.19,31900.0,42.12,42.22,42.09,42.19,31900.0
2006-04-27 11:15:00,42.19,42.21,42.02,42.04,54700.0,42.19,42.21,42.02,42.04,54700.0
2006-04-27 11:20:00,42.06,42.45,42.06,42.3,59100.0,42.06,42.45,42.06,42.3,59100.0
2006-04-27 11:25:00,42.3,42.43,42.28,42.43,30300.0,42.3,42.43,42.28,42.43,30300.0
2006-04-27 11:30:00,42.42,42.42,42.24,42.24,9300.0,42.42,42.42,42.24,42.24,9300.0
2006-04-27 11:35:00,42.22,42.24,42.15,42.22,13200.0,42.22,42.24,42.15,42.22,13200.0
2006-04-27 11:40:00,42.2,42.36,42.2,42.33,20400.0,42.2,42.36,42.2,42.33,20400.0
2006-04-27 11:45:00,42.33,42.44,42.25,42.41,22100.0,42.33,42.44,42.25,42.41,22100.0
2006-04-27 11:50:00,42.4,42.45,42.29,42.29,32600.0,42.4,42.45,42.29,42.29,32600.0
2006-04-27 11:55:00,42.33,42.41,42.22,42.28,19900.0,42.33,42.41,42.22,42.28,19900.0
2006-04-27 12:00:00,42.27,42.49,42.27,42.45,14700.0,42.27,42.49,42.27,42.45,14700.0
2006-04-27 12:05:00,42.45,42.58,42.43,42.44,18800.0,42.45,42.58,42.43,42.44,18800.0
2006-04-27 12:10:00,42.42,42.43,42.35,42.38,11000.0,42.42,42.43,42.35,42.38,11000.0
2006-04-27 12:15:00,42.38,42.7,42.37,42.65,27000.0,42.38,42.7,42.37,42.65,27000.0
2006-04-27 12:20:00,42.62,42.68,42.53,42.68,15300.0,42.62,42.68,42.53,42.68,15300.0
2006-04-27 12:25:00,42.67,42.69,42.51,42.67,16700.0,42.67,42.69,42.51,42.67,16700.0
2006-04-27 12:30:00,42.67,42.67,42.59,42.64,9200.0,42.67,42.67,42.59,42.64,9200.0
2006-04-27 12:35:00,42.65,42.65,42.48,42.5,10700.0,42.65,42.65,42.48,42.5,10700.0
2006-04-27 12:40:00,42.5,42.51,42.45,42.48,7200.0,42.5,42.51,42.45,42.48,7200.0
2006-04-27 12:45:00,42.49,42.49,42.45,42.45,4300.0,42.49,42.49,42.45,42.45,4300.0
2006-04-27 12:50:00,42.45,42.46,42.4,42.44,11900.0,42.45,42.46,42.4,42.44,11900.0
2006-04-27 12:55:00,42.42,42.49,42.39,42.43,15000.0,42.42,42.49,42.39,42.43,15000.0
2006-04-27 13:00:00,42.41,42.47,42.39,42.44,12700.0,42.41,42.47,42.39,42.44,12700.0
2006-04-27 13:05:00,42.43,42.43,42.19,42.23,20900.0,42.43,42.43,42.19,42.23,20900.0
2006-04-27 13:10:00,42.23,42.28,42.22,42.28,9900.0,42.23,42.28,42.22,42.28,9900.0
2006-04-27 13:15:00,42.25,42.34,42.18,42.31,25800.0,42.25,42.34,42.18,42.31,25800.0
2006-04-27 13:20:00,42.31,42.33,42.27,42.32,16900.0,42.31,42.33,42.27,42.32,16900.0
2006-04-27 13:25:00,42.29,42.4,42.29,42.34,7200.0,42.29,42.4,42.29,42.34,7200.0
2006-04-27 13:30:00,42.31,42.33,42.21,42.24,10600.0,42.31,42.33,42.21,42.24,10600.0
2006-04-27 13:35:00,42.23,42.23,42.13,42.14,12700.0,42.23,42.23,42.13,42.14,12700.0
2006-04-27 13:40:00,42.16,42.21,42.15,42.2,7400.0,42.16,42.21,42.15,42.2,7400.0
2006-04-27 13:45:00,42.19,42.29,42.19,42.29,29300.0,42.19,42.29,42.19,42.29,29300.0
2006-04-27 13:50:00,42.24,42.28,42.18,42.21,20700.0,42.24,42.28,42.18,42.21,20700.0
2006-04-27 13:55:00,42.21,42.35,42.21,42.21,18500.0,42.21,42.35,42.21,42.21,18500.0
2006-04-27 14:00:00,42.23,42.26,42.15,42.15,11400.0,42.23,42.26,42.15,42.15,11400.0
2006-04-27 14:05:00,42.15,42.16,42.12,42.15,27500.0,42.15,42.16,42.12,42.15,27500.0
2006-04-27 14:10:00,42.15,42.15,42.1,42.1,20500.0,42.15,42.15,42.1,42.1,20500.0
2006-04-27 14:15:00,42.1,42.11,42.05,42.05,12500.0,42.1,42.11,42.05,42.05,12500.0
2006-04-27 14:20:00,42.05,42.1,42.02,42.1,12600.0,42.05,42.1,42.02,42.1,12600.0
2006-04-27 14:25:00,42.09,42.14,42.07,42.14,7500.0,42.09,42.14,42.07,42.14,7500.0
2006-04-27 14:30:00,42.14,42.14,42.05,42.05,17800.0,42.14,42.14,42.05,42.05,17800.0
2006-04-27 14:35:00,42.05,42.14,42.05,42.13,22900.0,42.05,42.14,42.05,42.13,22900.0
2006-04-27 14:40:00,42.13,42.24,42.12,42.21,23000.0,42.13,42.24,42.12,42.21,23000.0
2006-04-27 14:45:00,42.21,42.25,42.14,42.25,21600.0,42.21,42.25,42.14,42.25,21600.0
2006-04-27 14:50:00,42.22,42.31,42.21,42.22,19300.0,42.22,42.31,42.21,42.22,19300.0
2006-04-27 14:55:00,42.21,42.27,42.11,42.19,91400.0,42.21,42.27,42.11,42.19,91400.0
2006-04-27 15:00:00,42.19,42.23,42.16,42.18,19800.0,42.19,42.23,42.16,42.18,19800.0
2006-04-27 15:05:00,42.18,42.2,42.16,42.17,17000.0,42.18,42.2,42.16,42.17,17000.0
2006-04-27 15:10:00,42.17,42.17,42.05,42.11,33100.0,42.17,42.17,42.05,42.11,33100.0
2006-04-27 15:15:00,42.12,42.14,42.05,42.09,23500.0,42.12,42.14,42.05,42.09,23500.0
2006-04-27 15:20:00,42.09,42.11,42.05,42.05,18500.0,42.09,42.11,42.05,42.05,18500.0
2006-04-27 15:25:00,42.05,42.08,42.03,42.08,31600.0,42.05,42.08,42.03,42.08,31600.0
2006-04-27 15:30:00,42.05,42.11,42.03,42.05,25500.0,42.05,42.11,42.03,42.05,25500.0
2006-04-27 15:35:00,42.05,42.07,42.02,42.03,47700.0,42.05,42.07,42.02,42.03,47700.0
2006-04-27 15:40:00,42.01,42.03,41.91,41.91,23400.0,42.01,42.03,41.91,41.91,23400.0
2006-04-27 15:45:00,41.93,42.03,41.92,42.02,26500.0,41.93,42.03,41.92,42.02,26500.0
2006-04-27 15:50:00,42.01,42.02,41.94,42.0,31100.0,42.01,42.02,41.94,42.0,31100.0
2006-04-27 15:55:00,42.0,42.09,41.98,42.08,84700.0,42.0,42.09,41.98,42.08,84700.0
2006-04-28 09:30:00,42.04,42.08,41.43,41.61,82300.0,42.04,42.08,41.43,41.61,82300.0
2006-04-28 09:35:00,41.62,41.94,41.62,41.85,28000.0,41.62,41.94,41.62,41.85,28000.0
2006-04-28 09:40:00,41.85,42.0,41.82,41.95,57300.0,41.85,42.0,41.82,41.95,57300.0
2006-04-28 09:45:00,41.95,41.95,41.67,41.69,30600.0,41.95,41.95,41.67,41.69,30600.0
2006-04-28 09:50:00,41.72,41.97,41.72,41.91,20400.0,41.72,41.97,41.72,41.91,20400.0
2006-04-28 09:55:00,41.91,41.91,41.75,41.75,13800.0,41.91,41.91,41.75,41.75,13800.0
2006-04-28 10:00:00,41.75,41.9,41.6,41.79,29100.0,41.75,41.9,41.6,41.79,29100.0
2006-04-28 10:05:00,41.79,41.9,41.7,41.8,16400.0,41.79,41.9,41.7,41.8,16400.0
2006-04-28 10:10:00,41.8,41.93,41.7,41.93,19300.0,41.8,41.93,41.7,41.93,19300.0
2006-04-28 10:15:00,41.93,42.14,41.93,42.05,24100.0,41.93,42.14,41.93,42.05,24100.0
2006-04-28 10:20:00,42.08,42.16,42.01,42.08,21600.0,42.08,42.16,42.01,42.08,21600.0
2006-04-28 10:25:00,42.06,42.2,42.0,42.1,26500.0,42.06,42.2,42.0,42.1,26500.0
2006-04-28 10:30:00,42.1,42.14,41.92,41.94,13500.0,42.1,42.14,41.92,41.94,13500.0
2006-04-28 10:35:00,41.96,42.09,41.92,41.97,20400.0,41.96,42.09,41.92,41.97,20400.0
2006-04-28 10:40:00,41.97,42.06,41.87,41.89,22700.0,41.97,42.06,41.87,41.89,22700.0
2006-04-28 10:45:00,41.89,42.02,41.83,42.01,37900.0,41.89,42.02,41.83,42.01,37900.0
2006-04-28 10:50:00,42.01,42.18,42.01,42.07,15400.0,42.01,42.18,42.01,42.07,15400.0
2006-04-28 10:55:00,42.08,42.12,42.0,42.06,12000.0,42.08,42.12,42.0,42.06,12000.0
2006-04-28 11:00:00,42.09,42.18,41.96,42.1,52500.0,42.09,42.18,41.96,42.1,52500.0
2006-04-28 11:05:00,42.18,42.28,42.16,42.25,47000.0,42.18,42.28,42.16,42.25,47000.0
2006-04-28 11:10:00,42.25,42.34,42.19,42.32,28000.0,42.25,42.34,42.19,42.32,28000.0
2006-04-28 11:15:00,42.35,42.43,42.34,42.43,32500.0,42.35,42.43,42.34,42.43,32500.0
2006-04-28 11:20:00,42.44,42.49,42.08,42.45,34600.0,42.44,42.49,42.08,42.45,34600.0
2006-04-28 11:25:00,42.45,42.46,42.25,42.26,15800.0,42.45,42.46,42.25,42.26,15800.0
2006-04-28 11:30:00,42.26,42.27,42.17,42.23,33200.0,42.26,42.27,42.17,42.23,33200.0
2006-04-28 11:35:00,42.22,42.28,42.19,42.27,19100.0,42.22,42.28,42.19,42.27,19100.0
2006-04-28 11:40:00,42.28,42.32,42.25,42.28,22300.0,42.28,42.32,42.25,42.28,22300.0
2006-04-28 11:45:00,42.27,42.28,42.16,42.21,25600.0,42.27,42.28,42.16,42.21,25600.0
2006-04-28 11:50:00,42.24,42.24,42.13,42.19,27500.0,42.24,42.24,42.13,42.19,27500.0
2006-04-28 11:55:00,42.19,42.27,42.18,42.23,14400.0,42.19,42.27,42.18,42.23,14400.0
2006-04-28 12:00:00,42.24,42.24,42.22,42.22,12300.0,42.24,42.24,42.22,42.22,12300.0
2006-04-28 12:05:00,42.23,42.23,42.18,42.18,14300.0,42.23,42.23,42.18,42.18,14300.0
2006-04-28 12:10:00,42.17,42.24,42.16,42.24,8600.0,42.17,42.24,42.16,42.24,8600.0
2006-04-28 12:15:00,42.24,42.3,42.23,42.24,12500.0,42.24,42.3,42.23,42.24,12500.0
2006-04-28 12:20:00,42.25,42.29,42.22,42.25,4200.0,42.25,42.29,42.22,42.25,4200.0
2006-04-28 12:25:00,42.25,42.32,42.25,42.27,8300.0,42.25,42.32,42.25,42.27,8300.0
2006-04-28 12:30:00,42.23,42.26,42.18,42.18,11300.0,42.23,42.26,42.18,42.18,11300.0
2006-04-28 12:35:00,42.18,42.19,42.03,42.11,18900.0,42.18,42.19,42.03,42.11,18900.0
2006-04-28 12:40:00,42.1,42.13,41.96,41.96,23900.0,42.1,42.13,41.96,41.96,23900.0
2006-04-28 12:45:00,42.0,42.0,41.94,41.99,5300.0,42.0,42.0,41.94,41.99,5300.0
2006-04-28 12:50:00,41.99,42.08,41.99,42.08,6700.0,41.99,42.08,41.99,42.08,6700.0
2006-04-28 12:55:00,42.09,42.1,42.01,42.09,5900.0,42.09,42.1,42.01,42.09,5900.0
2006-04-28 13:00:00,42.11,42.12,42.08,42.09,6600.0,42.11,42.12,42.08,42.09,6600.0
2006-04-28 13:05:00,42.09,42.28,42.09,42.12,13500.0,42.09,42.28,42.09,42.12,13500.0
2006-04-28 13:10:00,42.11,42.14,42.08,42.1,6900.0,42.11,42.14,42.08,42.1,6900.0
2006-04-28 13:15:00,42.11,42.14,42.05,42.05,3700.0,42.11,42.14,42.05,42.05,3700.0
2006-04-28 13:20:00,42.05,42.1,42.05,42.05,13700.0,42.05,42.1,42.05,42.05,13700.0
2006-04-28 13:25:00,42.05,42.13,42.05,42.05,7100.0,42.05,42.13,42.05,42.05,7100.0
2006-04-28 13:30:00,42.07,42.08,42.05,42.05,5100.0,42.07,42.08,42.05,42.05,5100.0
2006-04-28 13:35:00,42.08,42.08,42.05,42.06,6900.0,42.08,42.08,42.05,42.06,6900.0
2006-04-28 13:40:00,42.07,42.09,42.05,42.05,7600.0,42.07,42.09,42.05,42.05,7600.0
2006-04-28 13:45:00,42.05,42.06,42.01,42.01,22800.0,42.05,42.06,42.01,42.01,22800.0
2006-04-28 13:50:00,42.02,42.03,42.01,42.01,7900.0,42.02,42.03,42.01,42.01,7900.0
2006-04-28 13:55:00,42.0,42.09,41.96,42.06,6200.0,42.0,42.09,41.96,42.06,6200.0
2006-04-28 14:00:00,42.03,42.07,42.03,42.05,5000.0,42.03,42.07,42.03,42.05,5000.0
2006-04-28 14:05:00,42.05,42.06,41.93,41.94,9200.0,42.05,42.06,41.93,41.94,9200.0
2006-04-28 14:10:00,41.94,42.04,41.94,42.03,10300.0,41.94,42.04,41.94,42.03,10300.0
2006-04-28 14:15:00,42.06,42.11,42.06,42.11,7100.0,42.06,42.11,42.06,42.11,7100.0
2006-04-28 14:20:00,42.11,42.14,42.08,42.12,10900.0,42.11,42.14,42.08,42.12,10900.0
2006-04-28 14:25:00,42.13,42.21,42.09,42.09,11000.0,42.13,42.21,42.09,42.09,11000.0
2006-04-28 14:30:00,42.08,42.1,42.07,42.08,9000.0,42.08,42.1,42.07,42.08,9000.0
2006-04-28 14:35:00,42.08,42.1,42.07,42.08,15700.0,42.08,42.1,42.07,42.08,15700.0
2006-04-28 14:40:00,42.08,42.08,42.07,42.07,12900.0,42.08,42.08,42.07,42.07,12900.0
2006-04-28 14:45:00,42.07,42.08,42.02,42.04,13400.0,42.07,42.08,42.02,42.04,13400.0
2006-04-28 14:50:00,42.02,42.02,41.95,42.0,11200.0,42.02,42.02,41.95,42.0,11200.0
2006-04-28 14:55:00,42.01,42.08,41.99,42.08,14100.0,42.01,42.08,41.99,42.08,14100.0
2006-04-28 15:00:00,42.09,42.09,42.01,42.07,10200.0,42.09,42.09,42.01,42.07,10200.0
2006-04-28 15:05:00,42.09,42.19,42.04,42.14,22500.0,42.09,42.19,42.04,42.14,22500.0
2006-04-28 15:10:00,42.15,42.17,42.08,42.17,14900.0,42.15,42.17,42.08,42.17,14900.0
2006-04-28 15:15:00,42.14,42.25,42.09,42.2,36500.0,42.14,42.25,42.09,42.2,36500.0
2006-04-28 15:20:00,42.2,42.37,42.17,42.18,44200.0,42.2,42.37,42.17,42.18,44200.0
2006-04-28 15:25:00,42.21,42.25,42.14,42.17,28900.0,42.21,42.25,42.14,42.17,28900.0
2006-04-28 15:30:00,42.18,42.2,42.14,42.15,18500.0,42.18,42.2,42.14,42.15,18500.0
2006-04-28 15:35:00,42.14,42.15,42.12,42.15,15500.0,42.14,42.15,42.12,42.15,15500.0
2006-04-28 15:40:00,42.13,42.14,42.07,42.07,31800.0,42.13,42.14,42.07,42.07,31800.0
2006-04-28 15:45:00,42.07,42.08,42.06,42.07,5600.0,42.07,42.08,42.06,42.07,5600.0
2006-04-28 15:50:00,42.07,42.16,42.05,42.14,39700.0,42.07,42.16,42.05,42.14,39700.0
2006-04-28 15:55:00,42.15,42.15,42.03,42.04,45000.0,42.15,42.15,42.03,42.04,45000.0
2006-05-01 09:30:00,42.0,42.21,41.6,41.87,41200.0,42.0,42.21,41.6,41.87,41200.0
2006-05-01 09:35:00,41.88,41.91,41.57,41.64,98300.0,41.88,41.91,41.57,41.64,98300.0
2006-05-01 09:40:00,41.61,41.86,41.6,41.8,46900.0,41.61,41.86,41.6,41.8,46900.0
2006-05-01 09:45:00,41.74,41.76,41.68,41.7,6600.0,41.74,41.76,41.68,41.7,6600.0
2006-05-01 09:50:00,41.7,41.85,41.54,41.57,20300.0,41.7,41.85,41.54,41.57,20300.0
2006-05-01 09:55:00,41.57,41.64,41.56,41.59,22100.0,41.57,41.64,41.56,41.59,22100.0
2006-05-01 10:00:00,41.59,41.73,41.59,41.73,17100.0,41.59,41.73,41.59,41.73,17100.0
2006-05-01 10:05:00,41.69,41.88,41.69,41.84,17700.0,41.69,41.88,41.69,41.84,17700.0
2006-05-01 10:10:00,41.86,41.89,41.7,41.71,22900.0,41.86,41.89,41.7,41.71,22900.0
2006-05-01 10:15:00,41.74,41.85,41.7,41.78,8900.0,41.74,41.85,41.7,41.78,8900.0
2006-05-01 10:20:00,41.78,41.93,41.76,41.89,9400.0,41.78,41.93,41.76,41.89,9400.0
2006-05-01 10:25:00,41.87,41.87,41.76,41.83,6700.0,41.87,41.87,41.76,41.83,6700.0
2006-05-01 10:30:00,41.83,41.85,41.73,41.77,11100.0,41.83,41.85,41.73,41.77,11100.0
2006-05-01 10:35:00,41.78,41.81,41.7,41.71,12800.0,41.78,41.81,41.7,41.71,12800.0
2006-05-01 10:40:00,41.72,41.75,41.69,41.75,10000.0,41.72,41.75,41.69,41.75,10000.0
2006-05-01 10:45:00,41.76,41.86,41.7,41.76,13700.0,41.76,41.86,41.7,41.76,13700.0
2006-05-01 10:50:00,41.74,41.93,41.74,41.92,12200.0,41.74,41.93,41.74,41.92,12200.0
2006-05-01 10:55:00,41.92,42.04,41.9,42.02,24500.0,41.92,42.04,41.9,42.02,24500.0
2006-05-01 11:00:00,42.01,42.17,42.01,42.03,24200.0,42.01,42.17,42.01,42.03,24200.0
2006-05-01 11:05:00,42.02,42.04,41.88,41.9,28100.0,42.02,42.04,41.88,41.9,28100.0
2006-05-01 11:10:00,41.88,41.88,41.8,41.86,9600.0,41.88,41.88,41.8,41.86,9600.0
2006-05-01 11:15:00,41.86,42.0,41.85,41.97,18500.0,41.86,42.0,41.85,41.97,18500.0
2006-05-01 11:20:00,41.98,42.13,41.98,42.08,16300.0,41.98,42.13,41.98,42.08,16300.0
2006-05-01 11:25:00,42.07,42.11,42.07,42.11,11200.0,42.07,42.11,42.07,42.11,11200.0
2006-05-01 11:30:00,42.1,42.12,42.04,42.05,34200.0,42.1,42.12,42.04,42.05,34200.0
2006-05-01 11:35:00,42.04,42.12,41.95,42.07,16200.0,42.04,42.12,41.95,42.07,16200.0
2006-05-01 11:40:00,42.08,42.08,41.95,42.06,45100.0,42.08,42.08,41.95,42.06,45100.0
2006-05-01 11:45:00,42.06,42.13,42.04,42.1,6800.0,42.06,42.13,42.04,42.1,6800.0
2006-05-01 11:50:00,42.1,42.1,42.05,42.1,20000.0,42.1,42.1,42.05,42.1,20000.0
2006-05-01 11:55:00,42.09,42.1,41.94,41.97,32000.0,42.09,42.1,41.94,41.97,32000.0
2006-05-01 12:00:00,41.97,41.97,41.87,41.9,66600.0,41.97,41.97,41.87,41.9,66600.0
2006-05-01 12:05:00,41.89,41.9,41.86,41.86,24100.0,41.89,41.9,41.86,41.86,24100.0
2006-05-01 12:10:00,41.86,41.88,41.61,41.72,38900.0,41.86,41.88,41.61,41.72,38900.0
2006-05-01 12:15:00,41.72,41.83,41.7,41.73,33800.0,41.72,41.83,41.7,41.73,33800.0
2006-05-01 12:20:00,41.74,41.74,41.54,41.61,26200.0,41.74,41.74,41.54,41.61,26200.0
2006-05-01 12:25:00,41.6,41.63,41.58,41.61,17200.0,41.6,41.63,41.58,41.61,17200.0
2006-05-01 12:30:00,41.6,41.6,41.58,41.59,9600.0,41.6,41.6,41.58,41.59,9600.0
2006-05-01 12:35:00,41.6,41.64,41.58,41.6,18300.0,41.6,41.64,41.58,41.6,18300.0
2006-05-01 12:40:00,41.59,41.63,41.59,41.62,15900.0,41.59,41.63,41.59,41.62,15900.0
2006-05-01 12:45:00,41.63,41.65,41.59,41.59,18400.0,41.63,41.65,41.59,41.59,18400.0
2006-05-01 12:50:00,41.6,41.67,41.59,41.67,10000.0,41.6,41.67,41.59,41.67,10000.0
2006-05-01 12:55:00,41.65,41.7,41.65,41.68,11500.0,41.65,41.7,41.65,41.68,11500.0
2006-05-01 13:00:00,41.68,41.71,41.66,41.7,19900.0,41.68,41.71,41.66,41.7,19900.0
2006-05-01 13:05:00,41.71,41.81,41.65,41.8,50200.0,41.71,41.81,41.65,41.8,50200.0
2006-05-01 13:10:00,41.8,41.83,41.7,41.82,85800.0,41.8,41.83,41.7,41.82,85800.0
2006-05-01 13:15:00,41.83,41.83,41.75,41.8,16400.0,41.83,41.83,41.75,41.8,16400.0
2006-05-01 13:20:00,41.83,41.9,41.66,41.71,68100.0,41.83,41.9,41.66,41.71,68100.0
2006-05-01 13:25:00,41.72,41.87,41.71,41.83,40100.0,41.72,41.87,41.71,41.83,40100.0
2006-05-01 13:30:00,41.81,41.85,41.65,41.69,28400.0,41.81,41.85,41.65,41.69,28400.0
2006-05-01 13:35:00,41.69,41.7,41.66,41.68,17000.0,41.69,41.7,41.66,41.68,17000.0
2006-05-01 13:40:00,41.68,41.68,41.54,41.54,18700.0,41.68,41.68,41.54,41.54,18700.0
2006-05-01 13:45:00,41.54,41.69,41.54,41.68,17800.0,41.54,41.69,41.54,41.68,17800.0
2006-05-01 13:50:00,41.67,41.8,41.64,41.71,26100.0,41.67,41.8,41.64,41.71,26100.0
2006-05-01 13:55:00,41.7,41.78,41.7,41.75,10800.0,41.7,41.78,41.7,41.75,10800.0
2006-05-01 14:00:00,41.74,41.87,41.71,41.72,41400.0,41.74,41.87,41.71,41.72,41400.0
2006-05-01 14:05:00,41.71,41.71,41.64,41.65,43400.0,41.71,41.71,41.64,41.65,43400.0
2006-05-01 14:10:00,41.65,41.65,41.51,41.52,17200.0,41.65,41.65,41.51,41.52,17200.0
2006-05-01 14:15:00,41.52,41.68,41.52,41.67,22300.0,41.52,41.68,41.52,41.67,22300.0
2006-05-01 14:20:00,41.64,41.65,41.58,41.6,8100.0,41.64,41.65,41.58,41.6,8100.0
2006-05-01 14:25:00,41.59,41.63,41.59,41.63,6700.0,41.59,41.63,41.59,41.63,6700.0
2006-05-01 14:30:00,41.61,41.69,41.61,41.68,8000.0,41.61,41.69,41.61,41.68,8000.0
2006-05-01 14:35:00,41.68,41.72,41.68,41.7,13100.0,41.68,41.72,41.68,41.7,13100.0
2006-05-01 14:40:00,41.69,41.7,41.68,41.68,13000.0,41.69,41.7,41.68,41.68,13000.0
2006-05-01 14:45:00,41.69,41.7,41.67,41.68,9500.0,41.69,41.7,41.67,41.68,9500.0
2006-05-01 14:50:00,41.68,41.75,41.68,41.74,19400.0,41.68,41.75,41.68,41.74,19400.0
2006-05-01 14:55:00,41.73,41.77,41.72,41.77,25700.0,41.73,41.77,41.72,41.77,25700.0
2006-05-01 15:00:00,41.75,41.8,41.75,41.8,12800.0,41.75,41.8,41.75,41.8,12800.0
2006-05-01 15:05:00,41.8,41.8,41.75,41.77,18800.0,41.8,41.8,41.75,41.77,18800.0
2006-05-01 15:10:00,41.77,41.8,41.77,41.8,6700.0,41.77,41.8,41.77,41.8,6700.0
2006-05-01 15:15:00,41.8,41.82,41.57,41.64,109000.0,41.8,41.82,41.57,41.64,109000.0
2006-05-01 15:20:00,41.64,41.65,41.52,41.59,19900.0,41.64,41.65,41.52,41.59,19900.0
2006-05-01 15:25:00,41.6,41.7,41.5,41.55,62700.0,41.6,41.7,41.5,41.55,62700.0
2006-05-01 15:30:00,41.56,41.62,41.46,41.53,24500.0,41.56,41.62,41.46,41.53,24500.0
2006-05-01 15:35:00,41.53,41.54,41.27,41.47,51900.0,41.53,41.54,41.27,41.47,51900.0
2006-05-01 15:40:00,41.47,41.57,41.24,41.28,53500.0,41.47,41.57,41.24,41.28,53500.0
2006-05-01 15:45:00,41.27,41.63,41.27,41.52,51300.0,41.27,41.63,41.27,41.52,51300.0
2006-05-01 15:50:00,41.52,41.58,41.38,41.45,40500.0,41.52,41.58,41.38,41.45,40500.0
2006-05-01 15:55:00,41.45,41.8,41.4,41.56,103200.0,41.45,41.8,41.4,41.56,103200.0
2006-05-02 09:30:00,41.62,41.8,41.47,41.52,28600.0,41.62,41.8,41.47,41.52,28600.0
2006-05-02 09:35:00,41.51,41.63,41.07,41.07,31200.0,41.51,41.63,41.07,41.07,31200.0
2006-05-02 09:40:00,41.06,41.24,40.75,40.78,70900.0,41.06,41.24,40.75,40.78,70900.0
2006-05-02 09:45:00,40.77,40.86,40.77,40.82,60800.0,40.77,40.86,40.77,40.82,60800.0
2006-05-02 09:50:00,40.82,40.82,40.54,40.61,62500.0,40.82,40.82,40.54,40.61,62500.0
2006-05-02 09:55:00,40.62,40.82,40.61,40.82,36100.0,40.62,40.82,40.61,40.82,36100.0
2006-05-02 10:00:00,40.8,40.82,40.61,40.65,68500.0,40.8,40.82,40.61,40.65,68500.0
2006-05-02 10:05:00,40.66,40.8,40.65,40.75,33900.0,40.66,40.8,40.65,40.75,33900.0
2006-05-02 10:10:00,40.77,40.86,40.73,40.83,47700.0,40.77,40.86,40.73,40.83,47700.0
2006-05-02 10:15:00,40.83,40.85,40.69,40.84,31600.0,40.83,40.85,40.69,40.84,31600.0
2006-05-02 10:20:00,40.86,41.13,40.86,41.11,36200.0,40.86,41.13,40.86,41.11,36200.0
2006-05-02 10:25:00,41.12,41.31,40.84,41.0,65500.0,41.12,41.31,40.84,41.0,65500.0
2006-05-02 10:30:00,40.94,41.05,40.82,40.91,42800.0,40.94,41.05,40.82,40.91,42800.0
2006-05-02 10:35:00,40.91,40.95,40.81,40.89,41000.0,40.91,40.95,40.81,40.89,41000.0
2006-05-02 10:40:00,40.9,40.93,40.64,40.72,60600.0,40.9,40.93,40.64,40.72,60600.0
2006-05-02 10:45:00,40.7,40.77,40.36,40.66,73900.0,40.7,40.77,40.36,40.66,73900.0
2006-05-02 10:50:00,40.66,40.75,40.46,40.47,73300.0,40.66,40.75,40.46,40.47,73300.0
2006-05-02 10:55:00,40.47,40.47,40.27,40.35,115300.0,40.47,40.47,40.27,40.35,115300.0
2006-05-02 11:00:00,40.35,40.53,40.35,40.52,75300.0,40.35,40.53,40.35,40.52,75300.0
2006-05-02 11:05:00,40.52,40.54,40.3,40.39,50000.0,40.52,40.54,40.3,40.39,50000.0
2006-05-02 11:10:00,40.4,40.56,40.39,40.56,35400.0,40.4,40.56,40.39,40.56,35400.0
2006-05-02 11:15:00,40.55,40.67,40.5,40.56,44000.0,40.55,40.67,40.5,40.56,44000.0
2006-05-02 11:20:00,40.58,40.7,40.51,40.51,90000.0,40.58,40.7,40.51,40.51,90000.0
2006-05-02 11:25:00,40.5,40.55,40.42,40.55,20400.0,40.5,40.55,40.42,40.55,20400.0
2006-05-02 11:30:00,40.54,40.66,40.4,40.53,36600.0,40.54,40.66,40.4,40.53,36600.0
2006-05-02 11:35:00,40.53,40.58,40.47,40.47,19400.0,40.53,40.58,40.47,40.47,19400.0
2006-05-02 11:40:00,40.49,40.5,40.43,40.44,68200.0,40.49,40.5,40.43,40.44,68200.0
2006-05-02 11:45:00,40.44,40.46,40.39,40.43,16800.0,40.44,40.46,40.39,40.43,16800.0
2006-05-02 11:50:00,40.47,40.52,40.25,40.4,29400.0,40.47,40.52,40.25,40.4,29400.0
2006-05-02 11:55:00,40.36,40.47,40.31,40.46,34200.0,40.36,40.47,40.31,40.46,34200.0
2006-05-02 12:00:00,40.45,40.47,40.34,40.34,15900.0,40.45,40.47,40.34,40.34,15900.0
2006-05-02 12:05:00,40.36,40.48,40.33,40.4,21900.0,40.36,40.48,40.33,40.4,21900.0
2006-05-02 12:10:00,40.4,40.47,40.4,40.42,15000.0,40.4,40.47,40.4,40.42,15000.0
2006-05-02 12:15:00,40.41,40.41,40.33,40.34,11600.0,40.41,40.41,40.33,40.34,11600.0
2006-05-02 12:20:00,40.34,40.38,40.3,40.34,19400.0,40.34,40.38,40.3,40.34,19400.0
2006-05-02 12:25:00,40.34,40.37,40.29,40.32,15500.0,40.34,40.37,40.29,40.32,15500.0
2006-05-02 12:30:00,40.34,40.41,40.26,40.28,32900.0,40.34,40.41,40.26,40.28,32900.0
2006-05-02 12:35:00,40.3,40.4,40.27,40.31,57100.0,40.3,40.4,40.27,40.31,57100.0
2006-05-02 12:40:00,40.31,40.35,40.31,40.35,28900.0,40.31,40.35,40.31,40.35,28900.0
2006-05-02 12:45:00,40.32,40.35,40.26,40.33,19000.0,40.32,40.35,40.26,40.33,19000.0
2006-05-02 12:50:00,40.35,40.36,40.25,40.3,24900.0,40.35,40.36,40.25,40.3,24900.0
2006-05-02 12:55:00,40.31,40.35,40.3,40.35,6400.0,40.31,40.35,40.3,40.35,6400.0
2006-05-02 13:00:00,40.35,40.35,40.2,40.25,50200.0,40.35,40.35,40.2,40.25,50200.0
2006-05-02 13:05:00,40.25,40.39,40.24,40.36,66400.0,40.25,40.39,40.24,40.36,66400.0
2006-05-02 13:10:00,40.36,40.39,40.33,40.36,18500.0,40.36,40.39,40.33,40.36,18500.0
2006-05-02 13:15:00,40.37,40.42,40.36,40.39,27900.0,40.37,40.42,40.36,40.39,27900.0
2006-05-02 13:20:00,40.39,40.42,40.37,40.4,32000.0,40.39,40.42,40.37,40.4,32000.0
2006-05-02 13:25:00,40.4,40.43,40.39,40.41,111100.0,40.4,40.43,40.39,40.41,111100.0
2006-05-02 13:30:00,40.41,40.48,40.39,40.44,60500.0,40.41,40.48,40.39,40.44,60500.0
2006-05-02 13:35:00,40.44,40.48,40.44,40.45,11700.0,40.44,40.48,40.44,40.45,11700.0
2006-05-02 13:40:00,40.45,40.5,40.4,40.4,48300.0,40.45,40.5,40.4,40.4,48300.0
2006-05-02 13:45:00,40.4,40.44,40.4,40.42,62800.0,40.4,40.44,40.4,40.42,62800.0
2006-05-02 13:50:00,40.4,40.42,40.39,40.4,19500.0,40.4,40.42,40.39,40.4,19500.0
2006-05-02 13:55:00,40.4,40.41,40.29,40.35,25300.0,40.4,40.41,40.29,40.35,25300.0
2006-05-02 14:00:00,40.35,40.49,40.35,40.46,92000.0,40.35,40.49,40.35,40.46,92000.0
2006-05-02 14:05:00,40.46,40.48,40.4,40.48,49800.0,40.46,40.48,40.4,40.48,49800.0
2006-05-02 14:10:00,40.46,40.52,40.45,40.51,20700.0,40.46,40.52,40.45,40.51,20700.0
2006-05-02 14:15:00,40.52,40.52,40.49,40.49,37600.0,40.52,40.52,40.49,40.49,37600.0
2006-05-02 14:20:00,40.49,40.53,40.45,40.5,9200.0,40.49,40.53,40.45,40.5,9200.0
2006-05-02 14:25:00,40.52,40.55,40.48,40.48,25600.0,40.52,40.55,40.48,40.48,25600.0
2006-05-02 14:30:00,40.48,40.54,40.36,40.54,200000.0,40.48,40.54,40.36,40.54,200000.0
2006-05-02 14:35:00,40.54,40.58,40.5,40.51,129800.0,40.54,40.58,40.5,40.51,129800.0
2006-05-02 14:40:00,40.5,40.51,40.3,40.31,59900.0,40.5,40.51,40.3,40.31,59900.0
2006-05-02 14:45:00,40.31,40.32,40.14,40.29,31900.0,40.31,40.32,40.14,40.29,31900.0
2006-05-02 14:50:00,40.29,40.39,40.28,40.34,26400.0,40.29,40.39,40.28,40.34,26400.0
2006-05-02 14:55:00,40.3,40.48,40.29,40.35,20400.0,40.3,40.48,40.29,40.35,20400.0
2006-05-02 15:00:00,40.39,40.46,40.32,40.44,34600.0,40.39,40.46,40.32,40.44,34600.0
2006-05-02 15:05:00,40.42,40.44,40.35,40.4,44900.0,40.42,40.44,40.35,40.4,44900.0
2006-05-02 15:10:00,40.4,40.48,40.23,40.45,20400.0,40.4,40.48,40.23,40.45,20400.0
2006-05-02 15:15:00,40.46,40.55,40.45,40.52,14900.0,40.46,40.55,40.45,40.52,14900.0
2006-05-02 15:20:00,40.51,40.56,40.51,40.54,16900.0,40.51,40.56,40.51,40.54,16900.0
2006-05-02 15:25:00,40.55,40.58,40.49,40.56,33600.0,40.55,40.58,40.49,40.56,33600.0
2006-05-02 15:30:00,40.56,40.56,40.48,40.52,31000.0,40.56,40.56,40.48,40.52,31000.0
2006-05-02 15:35:00,40.51,40.55,40.49,40.51,25700.0,40.51,40.55,40.49,40.51,25700.0
2006-05-02 15:40:00,40.53,40.58,40.49,40.55,99000.0,40.53,40.58,40.49,40.55,99000.0
2006-05-02 15:45:00,40.54,40.57,40.5,40.5,61700.0,40.54,40.57,40.5,40.5,61700.0
2006-05-02 15:50:00,40.54,40.57,40.49,40.55,24300.0,40.54,40.57,40.49,40.55,24300.0
2006-05-02 15:55:00,40.56,40.57,40.45,40.47,155100.0,40.56,40.57,40.45,40.47,155100.0
2006-05-03 09:30:00,40.27,40.5,40.27,40.38,69600.0,40.27,40.5,40.27,40.38,69600.0
2006-05-03 09:35:00,40.39,40.42,40.34,40.36,31500.0,40.39,40.42,40.34,40.36,31500.0
2006-05-03 09:40:00,40.38,40.43,40.35,40.35,72500.0,40.38,40.43,40.35,40.35,72500.0
2006-05-03 09:45:00,40.36,40.4,40.34,40.37,72100.0,40.36,40.4,40.34,40.37,72100.0
2006-05-03 09:50:00,40.36,40.38,40.29,40.31,40500.0,40.36,40.38,40.29,40.31,40500.0
2006-05-03 09:55:00,40.32,40.36,40.27,40.27,32200.0,40.32,40.36,40.27,40.27,32200.0
2006-05-03 10:00:00,40.27,40.28,40.2,40.22,45500.0,40.27,40.28,40.2,40.22,45500.0
2006-05-03 10:05:00,40.23,40.24,40.2,40.22,36600.0,40.23,40.24,40.2,40.22,36600.0
2006-05-03 10:10:00,40.19,40.21,40.05,40.16,48700.0,40.19,40.21,40.05,40.16,48700.0
2006-05-03 10:15:00,40.14,40.17,40.07,40.15,18700.0,40.14,40.17,40.07,40.15,18700.0
2006-05-03 10:20:00,40.1,40.13,39.87,39.95,40700.0,40.1,40.13,39.87,39.95,40700.0
2006-05-03 10:25:00,39.95,40.06,39.93,40.06,35300.0,39.95,40.06,39.93,40.06,35300.0
2006-05-03 10:30:00,40.06,40.08,40.0,40.05,41900.0,40.06,40.08,40.0,40.05,41900.0
2006-05-03 10:35:00,40.07,40.07,40.03,40.05,25300.0,40.07,40.07,40.03,40.05,25300.0
2006-05-03 10:40:00,40.05,40.06,40.04,40.06,26100.0,40.05,40.06,40.04,40.06,26100.0
2006-05-03 10:45:00,40.05,40.1,40.02,40.05,60300.0,40.05,40.1,40.02,40.05,60300.0
2006-05-03 10:50:00,40.05,40.09,39.93,39.99,199600.0,40.05,40.09,39.93,39.99,199600.0
2006-05-03 10:55:00,40.0,40.02,39.94,39.94,43500.0,40.0,40.02,39.94,39.94,43500.0
2006-05-03 11:00:00,39.93,40.06,39.92,40.02,42400.0,39.93,40.06,39.92,40.02,42400.0
2006-05-03 11:05:00,40.02,40.07,39.78,39.84,117600.0,40.02,40.07,39.78,39.84,117600.0
2006-05-03 11:10:00,39.83,39.93,39.83,39.92,20600.0,39.83,39.93,39.83,39.92,20600.0
2006-05-03 11:15:00,39.93,40.02,39.92,40.01,69500.0,39.93,40.02,39.92,40.01,69500.0
2006-05-03 11:20:00,40.01,40.02,39.93,40.01,51000.0,40.01,40.02,39.93,40.01,51000.0
2006-05-03 11:25:00,40.0,40.02,39.99,40.01,26300.0,40.0,40.02,39.99,40.01,26300.0
2006-05-03 11:30:00,40.01,40.03,39.98,40.0,30800.0,40.01,40.03,39.98,40.0,30800.0
2006-05-03 11:35:00,40.01,40.02,39.88,39.96,24400.0,40.01,40.02,39.88,39.96,24400.0
2006-05-03 11:40:00,39.96,40.01,39.95,40.0,21500.0,39.96,40.01,39.95,40.0,21500.0
2006-05-03 11:45:00,40.01,40.13,39.99,40.13,22700.0,40.01,40.13,39.99,40.13,22700.0
2006-05-03 11:50:00,40.14,40.2,40.02,40.02,31000.0,40.14,40.2,40.02,40.02,31000.0
2006-05-03 11:55:00,40.15,40.2,40.11,40.12,43500.0,40.15,40.2,40.11,40.12,43500.0
2006-05-03 12:00:00,40.1,40.1,39.94,39.98,52000.0,40.1,40.1,39.94,39.98,52000.0
2006-05-03 12:05:00,40.01,40.01,39.94,40.0,18500.0,40.01,40.01,39.94,40.0,18500.0
2006-05-03 12:10:00,40.0,40.01,39.98,39.99,36000.0,40.0,40.01,39.98,39.99,36000.0
2006-05-03 12:15:00,39.98,40.01,39.92,39.94,67100.0,39.98,40.01,39.92,39.94,67100.0
2006-05-03 12:20:00,39.92,39.95,39.85,39.91,57100.0,39.92,39.95,39.85,39.91,57100.0
2006-05-03 12:25:00,39.85,39.94,39.83,39.83,95900.0,39.85,39.94,39.83,39.83,95900.0
2006-05-03 12:30:00,39.83,39.83,39.78,39.8,43400.0,39.83,39.83,39.78,39.8,43400.0
2006-05-03 12:35:00,39.8,39.87,39.79,39.86,38500.0,39.8,39.87,39.79,39.86,38500.0
2006-05-03 12:40:00,39.87,39.97,39.87,39.97,46000.0,39.87,39.97,39.87,39.97,46000.0
2006-05-03 12:45:00,39.97,40.0,39.89,39.91,38900.0,39.97,40.0,39.89,39.91,38900.0
2006-05-03 12:50:00,39.91,39.91,39.84,39.85,65300.0,39.91,39.91,39.84,39.85,65300.0
2006-05-03 12:55:00,39.85,39.9,39.84,39.86,24300.0,39.85,39.9,39.84,39.86,24300.0
2006-05-03 13:00:00,39.86,39.88,39.8,39.85,92700.0,39.86,39.88,39.8,39.85,92700.0
2006-05-03 13:05:00,39.86,39.98,39.86,39.9,9500.0,39.86,39.98,39.86,39.9,9500.0
2006-05-03 13:10:00,39.9,39.96,39.87,39.93,48700.0,39.9,39.96,39.87,39.93,48700.0
2006-05-03 13:15:00,39.91,39.98,39.89,39.94,128200.0,39.91,39.98,39.89,39.94,128200.0
2006-05-03 13:20:00,39.95,39.95,39.8,39.85,209800.0,39.95,39.95,39.8,39.85,209800.0
2006-05-03 13:25:00,39.85,39.85,39.66,39.72,24300.0,39.85,39.85,39.66,39.72,24300.0
2006-05-03 13:30:00,39.73,39.8,39.73,39.79,24000.0,39.73,39.8,39.73,39.79,24000.0
2006-05-03 13:35:00,39.79,39.85,39.78,39.85,13300.0,39.79,39.85,39.78,39.85,13300.0
2006-05-03 13:40:00,39.86,39.91,39.85,39.89,10100.0,39.86,39.91,39.85,39.89,10100.0
2006-05-03 13:45:00,39.9,39.9,39.73,39.75,28300.0,39.9,39.9,39.73,39.75,28300.0
2006-05-03 13:50:00,39.78,39.78,39.69,39.7,13600.0,39.78,39.78,39.69,39.7,13600.0
2006-05-03 13:55:00,39.7,39.78,39.7,39.75,10600.0,39.7,39.78,39.7,39.75,10600.0
2006-05-03 14:00:00,39.75,39.76,39.69,39.76,74300.0,39.75,39.76,39.69,39.76,74300.0
2006-05-03 14:05:00,39.76,39.77,39.58,39.69,54000.0,39.76,39.77,39.58,39.69,54000.0
2006-05-03 14:10:00,39.68,39.7,39.66,39.67,17400.0,39.68,39.7,39.66,39.67,17400.0
2006-05-03 14:15:00,39.68,39.71,39.61,39.7,36100.0,39.68,39.71,39.61,39.7,36100.0
2006-05-03 14:20:00,39.69,39.71,39.57,39.58,25600.0,39.69,39.71,39.57,39.58,25600.0
2006-05-03 14:25:00,39.59,39.67,39.58,39.61,32500.0,39.59,39.67,39.58,39.61,32500.0
2006-05-03 14:30:00,39.64,39.71,39.55,39.7,33100.0,39.64,39.71,39.55,39.7,33100.0
2006-05-03 14:35:00,39.69,39.73,39.69,39.71,47900.0,39.69,39.73,39.69,39.71,47900.0
2006-05-03 14:40:00,39.71,39.74,39.61,39.71,74900.0,39.71,39.74,39.61,39.71,74900.0
2006-05-03 14:45:00,39.69,39.73,39.69,39.73,15400.0,39.69,39.73,39.69,39.73,15400.0
2006-05-03 14:50:00,39.73,39.82,39.67,39.7,27800.0,39.73,39.82,39.67,39.7,27800.0
2006-05-03 14:55:00,39.72,39.74,39.68,39.7,156100.0,39.72,39.74,39.68,39.7,156100.0
2006-05-03 15:00:00,39.71,39.73,39.68,39.69,146900.0,39.71,39.73,39.68,39.69,146900.0
2006-05-03 15:05:00,39.71,39.82,39.69,39.82,38800.0,39.71,39.82,39.69,39.82,38800.0
2006-05-03 15:10:00,39.82,39.87,39.81,39.83,18200.0,39.82,39.87,39.81,39.83,18200.0
2006-05-03 15:15:00,39.83,39.85,39.76,39.76,12000.0,39.83,39.85,39.76,39.76,12000.0
2006-05-03 15:20:00,39.77,39.85,39.77,39.85,18900.0,39.77,39.85,39.77,39.85,18900.0
2006-05-03 15:25:00,39.85,39.85,39.82,39.82,37000.0,39.85,39.85,39.82,39.82,37000.0
2006-05-03 15:30:00,39.8,39.91,39.8,39.9,48400.0,39.8,39.91,39.8,39.9,48400.0
2006-05-03 15:35:00,39.9,39.91,39.89,39.91,47800.0,39.9,39.91,39.89,39.91,47800.0
2006-05-03 15:40:00,39.91,39.91,39.88,39.91,32700.0,39.91,39.91,39.88,39.91,32700.0
2006-05-03 15:45:00,39.91,39.91,39.78,39.81,41700.0,39.91,39.91,39.78,39.81,41700.0
2006-05-03 15:50:00,39.81,39.85,39.8,39.83,33500.0,39.81,39.85,39.8,39.83,33500.0
2006-05-03 15:55:00,39.83,39.85,39.7,39.84,112800.0,39.83,39.85,39.7,39.84,112800.0
2006-05-04 09:30:00,40.04,40.41,39.92,40.37,236800.0,40.04,40.41,39.92,40.37,236800.0
2006-05-04 09:35:00,40.38,40.46,40.26,40.28,36600.0,40.38,40.46,40.26,40.28,36600.0
2006-05-04 09:40:00,40.27,40.38,40.26,40.35,84300.0,40.27,40.38,40.26,40.35,84300.0
2006-05-04 09:45:00,40.36,40.37,40.31,40.31,65200.0,40.36,40.37,40.31,40.31,65200.0
2006-05-04 09:50:00,40.32,40.37,40.25,40.27,28400.0,40.32,40.37,40.25,40.27,28400.0
2006-05-04 09:55:00,40.26,40.52,40.26,40.41,63700.0,40.26,40.52,40.26,40.41,63700.0
2006-05-04 10:00:00,40.41,40.41,40.25,40.31,65100.0,40.41,40.41,40.25,40.31,65100.0
2006-05-04 10:05:00,40.31,40.35,40.03,40.09,58400.0,40.31,40.35,40.03,40.09,58400.0
2006-05-04 10:10:00,40.09,40.19,40.05,40.13,43400.0,40.09,40.19,40.05,40.13,43400.0
2006-05-04 10:15:00,40.16,40.21,40.05,40.11,18100.0,40.16,40.21,40.05,40.11,18100.0
2006-05-04 10:20:00,40.09,40.12,39.98,40.03,27100.0,40.09,40.12,39.98,40.03,27100.0
2006-05-04 10:25:00,40.02,40.02,39.89,39.91,16700.0,40.02,40.02,39.89,39.91,16700.0
2006-05-04 10:30:00,39.93,40.01,39.79,39.81,44900.0,39.93,40.01,39.79,39.81,44900.0
2006-05-04 10:35:00,39.81,40.0,39.76,39.85,56000.0,39.81,40.0,39.76,39.85,56000.0
2006-05-04 10:40:00,39.85,39.86,39.65,39.75,32500.0,39.85,39.86,39.65,39.75,32500.0
2006-05-04 10:45:00,39.75,39.77,39.6,39.6,25000.0,39.75,39.77,39.6,39.6,25000.0
2006-05-04 10:50:00,39.6,39.8,39.6,39.79,16400.0,39.6,39.8,39.6,39.79,16400.0
2006-05-04 10:55:00,39.79,39.8,39.64,39.66,30500.0,39.79,39.8,39.64,39.66,30500.0
2006-05-04 11:00:00,39.66,39.82,39.66,39.77,31700.0,39.66,39.82,39.66,39.77,31700.0
2006-05-04 11:05:00,39.77,39.82,39.73,39.74,25600.0,39.77,39.82,39.73,39.74,25600.0
2006-05-04 11:10:00,39.75,39.82,39.75,39.78,19400.0,39.75,39.82,39.75,39.78,19400.0
2006-05-04 11:15:00,39.78,39.87,39.78,39.87,44000.0,39.78,39.87,39.78,39.87,44000.0
2006-05-04 11:20:00,39.87,39.92,39.77,39.77,19600.0,39.87,39.92,39.77,39.77,19600.0
2006-05-04 11:25:00,39.8,39.94,39.75,39.83,13900.0,39.8,39.94,39.75,39.83,13900.0
2006-05-04 11:30:00,39.85,39.86,39.69,39.73,33400.0,39.85,39.86,39.69,39.73,33400.0
2006-05-04 11:35:00,39.75,39.88,39.74,39.85,18300.0,39.75,39.88,39.74,39.85,18300.0
2006-05-04 11:40:00,39.86,40.01,39.86,39.94,34300.0,39.86,40.01,39.86,39.94,34300.0
2006-05-04 11:45:00,39.94,40.12,39.94,40.08,34700.0,39.94,40.12,39.94,40.08,34700.0
2006-05-04 11:50:00,40.06,40.1,39.96,39.97,20100.0,40.06,40.1,39.96,39.97,20100.0
2006-05-04 11:55:00,39.98,40.07,39.95,39.99,19100.0,39.98,40.07,39.95,39.99,19100.0
2006-05-04 12:00:00,40.0,40.0,39.97,39.97,7500.0,40.0,40.0,39.97,39.97,7500.0
2006-05-04 12:05:00,39.97,39.98,39.82,39.82,20600.0,39.97,39.98,39.82,39.82,20600.0
2006-05-04 12:10:00,39.84,39.84,39.77,39.8,22200.0,39.84,39.84,39.77,39.8,22200.0
2006-05-04 12:15:00,39.8,39.8,39.66,39.68,19600.0,39.8,39.8,39.66,39.68,19600.0
2006-05-04 12:20:00,39.71,39.75,39.69,39.73,21300.0,39.71,39.75,39.69,39.73,21300.0
2006-05-04 12:25:00,39.73,39.76,39.73,39.75,2800.0,39.73,39.76,39.73,39.75,2800.0
2006-05-04 12:30:00,39.75,39.75,39.61,39.68,14900.0,39.75,39.75,39.61,39.68,14900.0
2006-05-04 12:35:00,39.7,39.74,39.6,39.65,16200.0,39.7,39.74,39.6,39.65,16200.0
2006-05-04 12:40:00,39.65,39.76,39.65,39.67,6600.0,39.65,39.76,39.65,39.67,6600.0
2006-05-04 12:45:00,39.67,39.7,39.67,39.69,6700.0,39.67,39.7,39.67,39.69,6700.0
2006-05-04 12:50:00,39.69,39.69,39.6,39.61,4500.0,39.69,39.69,39.6,39.61,4500.0
2006-05-04 12:55:00,39.61,39.71,39.6,39.7,14000.0,39.61,39.71,39.6,39.7,14000.0
2006-05-04 13:00:00,39.71,39.74,39.7,39.74,3900.0,39.71,39.74,39.7,39.74,3900.0
2006-05-04 13:05:00,39.73,39.77,39.73,39.76,4200.0,39.73,39.77,39.73,39.76,4200.0
2006-05-04 13:10:00,39.77,39.98,39.77,39.94,18300.0,39.77,39.98,39.77,39.94,18300.0
2006-05-04 13:15:00,39.95,40.07,39.82,39.96,83000.0,39.95,40.07,39.82,39.96,83000.0
2006-05-04 13:20:00,39.94,40.0,39.79,39.8,140100.0,39.94,40.0,39.79,39.8,140100.0
2006-05-04 13:25:00,39.79,39.79,39.71,39.72,13100.0,39.79,39.79,39.71,39.72,13100.0
2006-05-04 13:30:00,39.7,39.84,39.62,39.76,18600.0,39.7,39.84,39.62,39.76,18600.0
2006-05-04 13:35:00,39.76,39.76,39.67,39.69,9100.0,39.76,39.76,39.67,39.69,9100.0
2006-05-04 13:40:00,39.7,39.71,39.67,39.67,6600.0,39.7,39.71,39.67,39.67,6600.0
2006-05-04 13:45:00,39.66,39.79,39.66,39.76,11900.0,39.66,39.79,39.66,39.76,11900.0
2006-05-04 13:50:00,39.75,39.85,39.71,39.82,24700.0,39.75,39.85,39.71,39.82,24700.0
2006-05-04 13:55:00,39.82,39.95,39.82,39.94,24400.0,39.82,39.95,39.82,39.94,24400.0
2006-05-04 14:00:00,39.95,40.0,39.94,39.99,24300.0,39.95,40.0,39.94,39.99,24300.0
2006-05-04 14:05:00,39.97,39.99,39.95,39.97,12400.0,39.97,39.99,39.95,39.97,12400.0
2006-05-04 14:10:00,39.97,40.01,39.96,40.01,21000.0,39.97,40.01,39.96,40.01,21000.0
2006-05-04 14:15:00,40.03,40.07,40.02,40.04,22000.0,40.03,40.07,40.02,40.04,22000.0
2006-05-04 14:20:00,40.04,40.05,40.0,40.0,12200.0,40.04,40.05,40.0,40.0,12200.0
2006-05-04 14:25:00,40.0,40.03,39.98,40.01,14100.0,40.0,40.03,39.98,40.01,14100.0
2006-05-04 14:30:00,40.02,40.02,39.94,39.96,24300.0,40.02,40.02,39.94,39.96,24300.0
2006-05-04 14:35:00,39.95,39.98,39.95,39.95,35900.0,39.95,39.98,39.95,39.95,35900.0
2006-05-04 14:40:00,39.95,39.97,39.94,39.97,10400.0,39.95,39.97,39.94,39.97,10400.0
2006-05-04 14:45:00,39.99,40.03,39.88,39.9,26100.0,39.99,40.03,39.88,39.9,26100.0
2006-05-04 14:50:00,39.9,39.99,39.9,39.94,12800.0,39.9,39.99,39.9,39.94,12800.0
2006-05-04 14:55:00,39.96,39.97,39.82,39.87,28300.0,39.96,39.97,39.82,39.87,28300.0
2006-05-04 15:00:00,39.85,39.9,39.84,39.89,16000.0,39.85,39.9,39.84,39.89,16000.0
2006-05-04 15:05:00,39.89,39.89,39.77,39.77,27600.0,39.89,39.89,39.77,39.77,27600.0
2006-05-04 15:10:00,39.76,39.8,39.7,39.77,32000.0,39.76,39.8,39.7,39.77,32000.0
2006-05-04 15:15:00,39.77,39.85,39.75,39.81,42000.0,39.77,39.85,39.75,39.81,42000.0
2006-05-04 15:20:00,39.81,39.85,39.68,39.73,27900.0,39.81,39.85,39.68,39.73,27900.0
2006-05-04 15:25:00,39.73,39.75,39.7,39.75,27900.0,39.73,39.75,39.7,39.75,27900.0
2006-05-04 15:30:00,39.75,39.75,39.69,39.69,24000.0,39.75,39.75,39.69,39.69,24000.0
2006-05-04 15:35:00,39.7,39.72,39.67,39.7,29600.0,39.7,39.72,39.67,39.7,29600.0
2006-05-04 15:40:00,39.69,39.71,39.63,39.63,34100.0,39.69,39.71,39.63,39.63,34100.0
2006-05-04 15:45:00,39.64,39.71,39.64,39.7,32500.0,39.64,39.71,39.64,39.7,32500.0
2006-05-04 15:50:00,39.71,39.74,39.6,39.67,35100.0,39.71,39.74,39.6,39.67,35100.0
2006-05-04 15:55:00,39.7,39.79,39.69,39.76,59700.0,39.7,39.79,39.69,39.76,59700.0
2006-05-05 09:30:00,39.79,40.09,39.75,39.96,46500.0,39.79,40.09,39.75,39.96,46500.0
2006-05-05 09:35:00,39.96,40.24,39.9,40.09,43300.0,39.96,40.24,39.9,40.09,43300.0
2006-05-05 09:40:00,40.1,40.37,40.1,40.24,63400.0,40.1,40.37,40.1,40.24,63400.0
2006-05-05 09:45:00,40.21,40.23,40.05,40.1,18200.0,40.21,40.23,40.05,40.1,18200.0
2006-05-05 09:50:00,40.15,40.16,39.86,40.13,39700.0,40.15,40.16,39.86,40.13,39700.0
2006-05-05 09:55:00,40.12,40.16,39.88,39.95,20000.0,40.12,40.16,39.88,39.95,20000.0
2006-05-05 10:00:00,39.93,40.1,39.93,40.0,28600.0,39.93,40.1,39.93,40.0,28600.0
2006-05-05 10:05:00,40.02,40.02,39.65,39.65,18200.0,40.02,40.02,39.65,39.65,18200.0
2006-05-05 10:10:00,39.68,39.79,39.61,39.68,16300.0,39.68,39.79,39.61,39.68,16300.0
2006-05-05 10:15:00,39.68,39.87,39.68,39.87,27900.0,39.68,39.87,39.68,39.87,27900.0
2006-05-05 10:20:00,39.89,40.0,39.85,39.99,20100.0,39.89,40.0,39.85,39.99,20100.0
2006-05-05 10:25:00,40.01,40.05,39.75,39.8,24500.0,40.01,40.05,39.75,39.8,24500.0
2006-05-05 10:30:00,39.82,39.94,39.69,39.88,44600.0,39.82,39.94,39.69,39.88,44600.0
2006-05-05 10:35:00,39.9,40.02,39.88,39.88,9900.0,39.9,40.02,39.88,39.88,9900.0
2006-05-05 10:40:00,39.87,39.92,39.75,39.76,14500.0,39.87,39.92,39.75,39.76,14500.0
2006-05-05 10:45:00,39.76,39.78,39.69,39.69,5700.0,39.76,39.78,39.69,39.69,5700.0
2006-05-05 10:50:00,39.67,39.84,39.6,39.84,14900.0,39.67,39.84,39.6,39.84,14900.0
2006-05-05 10:55:00,39.84,40.07,39.84,40.03,20600.0,39.84,40.07,39.84,40.03,20600.0
2006-05-05 11:00:00,40.03,40.08,39.84,39.85,14100.0,40.03,40.08,39.84,39.85,14100.0
2006-05-05 11:05:00,39.85,39.93,39.75,39.85,7000.0,39.85,39.93,39.75,39.85,7000.0
2006-05-05 11:10:00,39.85,39.89,39.73,39.8,13000.0,39.85,39.89,39.73,39.8,13000.0
2006-05-05 11:15:00,39.8,39.87,39.78,39.85,7800.0,39.8,39.87,39.78,39.85,7800.0
2006-05-05 11:20:00,39.84,39.84,39.77,39.83,6200.0,39.84,39.84,39.77,39.83,6200.0
2006-05-05 11:25:00,39.85,39.85,39.59,39.71,24900.0,39.85,39.85,39.59,39.71,24900.0
2006-05-05 11:30:00,39.74,39.95,39.74,39.95,50100.0,39.74,39.95,39.74,39.95,50100.0
2006-05-05 11:35:00,39.94,39.98,39.88,39.96,16200.0,39.94,39.98,39.88,39.96,16200.0
2006-05-05 11:40:00,39.96,39.97,39.91,39.95,19600.0,39.96,39.97,39.91,39.95,19600.0
2006-05-05 11:45:00,39.96,39.96,39.91,39.95,11300.0,39.96,39.96,39.91,39.95,11300.0
2006-05-05 11:50:00,39.92,39.93,39.83,39.87,18900.0,39.92,39.93,39.83,39.87,18900.0
2006-05-05 11:55:00,39.84,39.85,39.8,39.84,6600.0,39.84,39.85,39.8,39.84,6600.0
2006-05-05 12:00:00,39.84,39.89,39.83,39.87,4600.0,39.84,39.89,39.83,39.87,4600.0
2006-05-05 12:05:00,39.87,39.87,39.82,39.87,5900.0,39.87,39.87,39.82,39.87,5900.0
2006-05-05 12:10:00,39.86,39.86,39.74,39.74,9800.0,39.86,39.86,39.74,39.74,9800.0
2006-05-05 12:15:00,39.76,39.8,39.73,39.75,9900.0,39.76,39.8,39.73,39.75,9900.0
2006-05-05 12:20:00,39.75,39.85,39.75,39.79,7700.0,39.75,39.85,39.75,39.79,7700.0
2006-05-05 12:25:00,39.79,39.8,39.74,39.79,4300.0,39.79,39.8,39.74,39.79,4300.0
2006-05-05 12:30:00,39.77,39.85,39.77,39.84,6300.0,39.77,39.85,39.77,39.84,6300.0
2006-05-05 12:35:00,39.84,39.9,39.84,39.89,3300.0,39.84,39.9,39.84,39.89,3300.0
2006-05-05 12:40:00,39.89,39.89,39.81,39.85,4400.0,39.89,39.89,39.81,39.85,4400.0
2006-05-05 12:45:00,39.84,39.85,39.77,39.77,6300.0,39.84,39.85,39.77,39.77,6300.0
2006-05-05 12:50:00,39.77,39.8,39.76,39.79,4500.0,39.77,39.8,39.76,39.79,4500.0
2006-05-05 12:55:00,39.8,39.8,39.73,39.75,8100.0,39.8,39.8,39.73,39.75,8100.0
2006-05-05 13:00:00,39.76,39.76,39.73,39.73,12700.0,39.76,39.76,39.73,39.73,12700.0
2006-05-05 13:05:00,39.73,39.75,39.71,39.71,5000.0,39.73,39.75,39.71,39.71,5000.0
2006-05-05 13:10:00,39.75,39.81,39.74,39.78,10400.0,39.75,39.81,39.74,39.78,10400.0
2006-05-05 13:15:00,39.78,39.81,39.77,39.78,3400.0,39.78,39.81,39.77,39.78,3400.0
2006-05-05 13:20:00,39.77,39.79,39.71,39.73,39100.0,39.77,39.79,39.71,39.73,39100.0
2006-05-05 13:25:00,39.73,39.73,39.66,39.7,8100.0,39.73,39.73,39.66,39.7,8100.0
2006-05-05 13:30:00,39.68,39.69,39.63,39.67,24400.0,39.68,39.69,39.63,39.67,24400.0
2006-05-05 13:35:00,39.67,39.71,39.66,39.71,11000.0,39.67,39.71,39.66,39.71,11000.0
2006-05-05 13:40:00,39.71,39.73,39.67,39.71,11200.0,39.71,39.73,39.67,39.71,11200.0
2006-05-05 13:45:00,39.71,39.72,39.68,39.69,8800.0,39.71,39.72,39.68,39.69,8800.0
2006-05-05 13:50:00,39.7,39.73,39.7,39.72,12100.0,39.7,39.73,39.7,39.72,12100.0
2006-05-05 13:55:00,39.71,39.74,39.7,39.7,12500.0,39.71,39.74,39.7,39.7,12500.0
2006-05-05 14:00:00,39.69,39.7,39.69,39.7,7000.0,39.69,39.7,39.69,39.7,7000.0
2006-05-05 14:05:00,39.69,39.73,39.68,39.7,11300.0,39.69,39.73,39.68,39.7,11300.0
2006-05-05 14:10:00,39.72,39.79,39.72,39.76,15200.0,39.72,39.79,39.72,39.76,15200.0
2006-05-05 14:15:00,39.76,39.82,39.71,39.72,17500.0,39.76,39.82,39.71,39.72,17500.0
2006-05-05 14:20:00,39.71,39.76,39.7,39.75,7500.0,39.71,39.76,39.7,39.75,7500.0
2006-05-05 14:25:00,39.74,39.78,39.74,39.76,7500.0,39.74,39.78,39.74,39.76,7500.0
2006-05-05 14:30:00,39.77,39.85,39.77,39.8,14100.0,39.77,39.85,39.77,39.8,14100.0
2006-05-05 14:35:00,39.8,39.83,39.8,39.81,14300.0,39.8,39.83,39.8,39.81,14300.0
2006-05-05 14:40:00,39.81,39.81,39.78,39.8,9300.0,39.81,39.81,39.78,39.8,9300.0
2006-05-05 14:45:00,39.8,39.8,39.76,39.8,36500.0,39.8,39.8,39.76,39.8,36500.0
2006-05-05 14:50:00,39.8,39.82,39.79,39.82,9300.0,39.8,39.82,39.79,39.82,9300.0
2006-05-05 14:55:00,39.82,39.87,39.82,39.87,35000.0,39.82,39.87,39.82,39.87,35000.0
2006-05-05 15:00:00,39.85,39.9,39.85,39.89,21000.0,39.85,39.9,39.85,39.89,21000.0
2006-05-05 15:05:00,39.9,39.9,39.86,39.87,28500.0,39.9,39.9,39.86,39.87,28500.0
2006-05-05 15:10:00,39.86,39.94,39.86,39.92,26600.0,39.86,39.94,39.86,39.92,26600.0
2006-05-05 15:15:00,39.92,39.92,39.82,39.82,11800.0,39.92,39.92,39.82,39.82,11800.0
2006-05-05 15:20:00,39.83,39.84,39.81,39.83,11500.0,39.83,39.84,39.81,39.83,11500.0
2006-05-05 15:25:00,39.83,39.88,39.81,39.86,20300.0,39.83,39.88,39.81,39.86,20300.0
2006-05-05 15:30:00,39.85,39.93,39.85,39.89,33100.0,39.85,39.93,39.85,39.89,33100.0
2006-05-05 15:35:00,39.9,39.92,39.88,39.92,19400.0,39.9,39.92,39.88,39.92,19400.0
2006-05-05 15:40:00,39.92,39.93,39.8,39.82,40500.0,39.92,39.93,39.8,39.82,40500.0
2006-05-05 15:45:00,39.83,39.87,39.82,39.84,20700.0,39.83,39.87,39.82,39.84,20700.0
2006-05-05 15:50:00,39.84,39.85,39.79,39.79,37300.0,39.84,39.85,39.79,39.79,37300.0
2006-05-05 15:55:00,39.8,39.93,39.8,39.92,50800.0,39.8,39.93,39.8,39.92,50800.0
2006-05-08 09:30:00,39.89,39.92,39.76,39.8,59100.0,39.89,39.92,39.76,39.8,59100.0
2006-05-08 09:35:00,39.8,39.92,39.76,39.92,35300.0,39.8,39.92,39.76,39.92,35300.0
2006-05-08 09:40:00,39.9,39.95,39.77,39.86,31000.0,39.9,39.95,39.77,39.86,31000.0
2006-05-08 09:45:00,39.85,39.94,39.85,39.87,23200.0,39.85,39.94,39.85,39.87,23200.0
2006-05-08 09:50:00,39.87,39.92,39.86,39.88,17700.0,39.87,39.92,39.86,39.88,17700.0
2006-05-08 09:55:00,39.89,40.05,39.83,40.01,95300.0,39.89,40.05,39.83,40.01,95300.0
2006-05-08 10:00:00,40.01,40.05,39.88,40.0,24500.0,40.01,40.05,39.88,40.0,24500.0
2006-05-08 10:05:00,40.0,40.05,39.99,40.04,20800.0,40.0,40.05,39.99,40.04,20800.0
2006-05-08 10:10:00,40.05,40.07,40.02,40.06,16900.0,40.05,40.07,40.02,40.06,16900.0
2006-05-08 10:15:00,40.05,40.06,40.03,40.05,111100.0,40.05,40.06,40.03,40.05,111100.0
2006-05-08 10:20:00,40.05,40.15,40.05,40.06,33800.0,40.05,40.15,40.05,40.06,33800.0
2006-05-08 10:25:00,40.05,40.07,40.0,40.01,28600.0,40.05,40.07,40.0,40.01,28600.0
2006-05-08 10:30:00,40.02,40.05,39.94,40.03,18300.0,40.02,40.05,39.94,40.03,18300.0
2006-05-08 10:35:00,40.06,40.06,40.02,40.04,20200.0,40.06,40.06,40.02,40.04,20200.0
2006-05-08 10:40:00,40.04,40.09,40.04,40.08,26100.0,40.04,40.09,40.04,40.08,26100.0
2006-05-08 10:45:00,40.09,40.09,40.05,40.06,25000.0,40.09,40.09,40.05,40.06,25000.0
2006-05-08 10:50:00,40.06,40.17,40.05,40.17,22700.0,40.06,40.17,40.05,40.17,22700.0
2006-05-08 10:55:00,40.16,40.18,40.16,40.16,23900.0,40.16,40.18,40.16,40.16,23900.0
2006-05-08 11:00:00,40.14,40.14,40.08,40.1,29000.0,40.14,40.14,40.08,40.1,29000.0
2006-05-08 11:05:00,40.09,40.09,40.05,40.08,24900.0,40.09,40.09,40.05,40.08,24900.0
2006-05-08 11:10:00,40.08,40.16,40.05,40.16,44300.0,40.08,40.16,40.05,40.16,44300.0
2006-05-08 11:15:00,40.16,40.17,40.1,40.1,24000.0,40.16,40.17,40.1,40.1,24000.0
2006-05-08 11:20:00,40.1,40.12,40.1,40.1,14300.0,40.1,40.12,40.1,40.1,14300.0
2006-05-08 11:25:00,40.1,40.12,40.1,40.11,12200.0,40.1,40.12,40.1,40.11,12200.0
2006-05-08 11:30:00,40.12,40.17,40.11,40.16,12800.0,40.12,40.17,40.11,40.16,12800.0
2006-05-08 11:35:00,40.16,40.17,40.13,40.13,16100.0,40.16,40.17,40.13,40.13,16100.0
2006-05-08 11:40:00,40.14,40.15,40.11,40.12,9200.0,40.14,40.15,40.11,40.12,9200.0
2006-05-08 11:45:00,40.13,40.15,40.11,40.11,10800.0,40.13,40.15,40.11,40.11,10800.0
2006-05-08 11:50:00,40.11,40.13,40.1,40.13,30700.0,40.11,40.13,40.1,40.13,30700.0
2006-05-08 11:55:00,40.12,40.12,40.12,40.12,5300.0,40.12,40.12,40.12,40.12,5300.0
2006-05-08 12:00:00,40.12,40.13,40.08,40.1,11800.0,40.12,40.13,40.08,40.1,11800.0
2006-05-08 12:05:00,40.08,40.1,40.06,40.06,10600.0,40.08,40.1,40.06,40.06,10600.0
2006-05-08 12:10:00,40.06,40.07,40.04,40.06,35200.0,40.06,40.07,40.04,40.06,35200.0
2006-05-08 12:15:00,40.05,40.06,40.04,40.05,14100.0,40.05,40.06,40.04,40.05,14100.0
2006-05-08 12:20:00,40.06,40.06,40.02,40.03,13000.0,40.06,40.06,40.02,40.03,13000.0
2006-05-08 12:25:00,40.02,40.08,40.02,40.06,17800.0,40.02,40.08,40.02,40.06,17800.0
2006-05-08 12:30:00,40.07,40.07,40.02,40.02,10900.0,40.07,40.07,40.02,40.02,10900.0
2006-05-08 12:35:00,40.02,40.06,40.02,40.03,16900.0,40.02,40.06,40.02,40.03,16900.0
2006-05-08 12:40:00,40.03,40.05,40.03,40.05,14200.0,40.03,40.05,40.03,40.05,14200.0
2006-05-08 12:45:00,40.04,40.12,40.04,40.07,17000.0,40.04,40.12,40.04,40.07,17000.0
2006-05-08 12:50:00,40.07,40.1,40.03,40.06,17800.0,40.07,40.1,40.03,40.06,17800.0
2006-05-08 12:55:00,40.06,40.07,39.96,39.98,32200.0,40.06,40.07,39.96,39.98,32200.0
2006-05-08 13:00:00,39.99,40.07,39.97,40.07,24300.0,39.99,40.07,39.97,40.07,24300.0
2006-05-08 13:05:00,40.07,40.07,40.0,40.02,10600.0,40.07,40.07,40.0,40.02,10600.0
2006-05-08 13:10:00,40.02,40.02,39.98,39.99,27900.0,40.02,40.02,39.98,39.99,27900.0
2006-05-08 13:15:00,39.99,40.0,39.97,39.99,12400.0,39.99,40.0,39.97,39.99,12400.0
2006-05-08 13:20:00,39.98,40.0,39.95,39.98,49600.0,39.98,40.0,39.95,39.98,49600.0
2006-05-08 13:25:00,39.97,39.98,39.94,39.95,5400.0,39.97,39.98,39.94,39.95,5400.0
2006-05-08 13:30:00,39.94,39.97,39.94,39.96,7300.0,39.94,39.97,39.94,39.96,7300.0
2006-05-08 13:35:00,39.96,39.97,39.96,39.97,7200.0,39.96,39.97,39.96,39.97,7200.0
2006-05-08 13:40:00,39.97,40.02,39.97,40.0,22100.0,39.97,40.02,39.97,40.0,22100.0
2006-05-08 13:45:00,40.0,40.0,39.98,39.98,14600.0,40.0,40.0,39.98,39.98,14600.0
2006-05-08 13:50:00,39.98,39.99,39.97,39.98,12400.0,39.98,39.99,39.97,39.98,12400.0
2006-05-08 13:55:00,39.98,39.99,39.98,39.98,8700.0,39.98,39.99,39.98,39.98,8700.0
2006-05-08 14:00:00,39.98,40.0,39.98,40.0,21500.0,39.98,40.0,39.98,40.0,21500.0
2006-05-08 14:05:00,40.0,40.03,40.0,40.02,14100.0,40.0,40.03,40.0,40.02,14100.0
2006-05-08 14:10:00,40.02,40.05,40.01,40.01,30200.0,40.02,40.05,40.01,40.01,30200.0
2006-05-08 14:15:00,40.01,40.03,40.0,40.01,32000.0,40.01,40.03,40.0,40.01,32000.0
2006-05-08 14:20:00,40.02,40.08,40.02,40.06,21900.0,40.02,40.08,40.02,40.06,21900.0
2006-05-08 14:25:00,40.05,40.07,40.05,40.05,9400.0,40.05,40.07,40.05,40.05,9400.0
2006-05-08 14:30:00,40.05,40.05,40.04,40.04,22700.0,40.05,40.05,40.04,40.04,22700.0
2006-05-08 14:35:00,40.04,40.07,40.04,40.05,29400.0,40.04,40.07,40.04,40.05,29400.0
2006-05-08 14:40:00,40.06,40.06,40.0,40.01,28500.0,40.06,40.06,40.0,40.01,28500.0
2006-05-08 14:45:00,40.01,40.02,40.0,40.0,20100.0,40.01,40.02,40.0,40.0,20100.0
2006-05-08 14:50:00,40.0,40.0,39.95,39.95,32900.0,40.0,40.0,39.95,39.95,32900.0
2006-05-08 14:55:00,39.95,39.96,39.88,39.88,24700.0,39.95,39.96,39.88,39.88,24700.0
2006-05-08 15:00:00,39.9,39.97,39.89,39.95,24600.0,39.9,39.97,39.89,39.95,24600.0
2006-05-08 15:05:00,39.94,39.97,39.94,39.97,12100.0,39.94,39.97,39.94,39.97,12100.0
2006-05-08 15:10:00,39.97,40.0,39.97,40.0,24700.0,39.97,40.0,39.97,40.0,24700.0
2006-05-08 15:15:00,39.99,40.0,39.93,39.93,25900.0,39.99,40.0,39.93,39.93,25900.0
2006-05-08 15:20:00,39.93,39.95,39.86,39.92,31600.0,39.93,39.95,39.86,39.92,31600.0
2006-05-08 15:25:00,39.92,39.94,39.83,39.86,30300.0,39.92,39.94,39.83,39.86,30300.0
2006-05-08 15:30:00,39.85,39.93,39.81,39.9,53700.0,39.85,39.93,39.81,39.9,53700.0
2006-05-08 15:35:00,39.9,39.94,39.88,39.92,29500.0,39.9,39.94,39.88,39.92,29500.0
2006-05-08 15:40:00,39.92,39.98,39.85,39.87,43700.0,39.92,39.98,39.85,39.87,43700.0
2006-05-08 15:45:00,39.86,39.87,39.81,39.85,41800.0,39.86,39.87,39.81,39.85,41800.0
2006-05-08 15:50:00,39.84,39.91,39.81,39.9,67300.0,39.84,39.91,39.81,39.9,67300.0
2006-05-08 15:55:00,39.88,39.9,39.8,39.89,75700.0,39.88,39.9,39.8,39.89,75700.0
2006-05-09 09:30:00,40.08,40.17,40.01,40.08,98200.0,40.08,40.17,40.01,40.08,98200.0
2006-05-09 09:35:00,40.06,40.07,39.81,39.87,57500.0,40.06,40.07,39.81,39.87,57500.0
2006-05-09 09:40:00,39.86,40.03,39.7,39.91,38400.0,39.86,40.03,39.7,39.91,38400.0
2006-05-09 09:45:00,39.88,39.88,39.69,39.69,27800.0,39.88,39.88,39.69,39.69,27800.0
2006-05-09 09:50:00,39.71,39.8,39.69,39.8,15200.0,39.71,39.8,39.69,39.8,15200.0
2006-05-09 09:55:00,39.79,39.98,39.67,39.67,103000.0,39.79,39.98,39.67,39.67,103000.0
2006-05-09 10:00:00,39.67,39.67,39.36,39.39,57600.0,39.67,39.67,39.36,39.39,57600.0
2006-05-09 10:05:00,39.4,39.61,39.4,39.59,17300.0,39.4,39.61,39.4,39.59,17300.0
2006-05-09 10:10:00,39.59,39.77,39.59,39.75,19800.0,39.59,39.77,39.59,39.75,19800.0
2006-05-09 10:15:00,39.76,39.95,39.75,39.89,71300.0,39.76,39.95,39.75,39.89,71300.0
2006-05-09 10:20:00,39.9,39.99,39.85,39.89,54300.0,39.9,39.99,39.85,39.89,54300.0
2006-05-09 10:25:00,39.88,39.9,39.86,39.86,53700.0,39.88,39.9,39.86,39.86,53700.0
2006-05-09 10:30:00,39.85,39.96,39.84,39.95,56800.0,39.85,39.96,39.84,39.95,56800.0
2006-05-09 10:35:00,39.95,40.14,39.95,40.11,52800.0,39.95,40.14,39.95,40.11,52800.0
2006-05-09 10:40:00,40.1,40.1,39.94,39.96,18700.0,40.1,40.1,39.94,39.96,18700.0
2006-05-09 10:45:00,39.95,39.96,39.86,39.86,7700.0,39.95,39.96,39.86,39.86,7700.0
2006-05-09 10:50:00,39.87,39.9,39.85,39.85,12100.0,39.87,39.9,39.85,39.85,12100.0
2006-05-09 10:55:00,39.85,39.94,39.83,39.92,11300.0,39.85,39.94,39.83,39.92,11300.0
2006-05-09 11:00:00,39.92,40.05,39.87,39.89,40200.0,39.92,40.05,39.87,39.89,40200.0
2006-05-09 11:05:00,39.9,39.95,39.89,39.94,38200.0,39.9,39.95,39.89,39.94,38200.0
2006-05-09 11:10:00,39.95,39.95,39.88,39.88,12000.0,39.95,39.95,39.88,39.88,12000.0
2006-05-09 11:15:00,39.9,39.96,39.89,39.92,35200.0,39.9,39.96,39.89,39.92,35200.0
2006-05-09 11:20:00,39.93,39.94,39.9,39.92,38000.0,39.93,39.94,39.9,39.92,38000.0
2006-05-09 11:25:00,39.91,39.95,39.85,39.91,39400.0,39.91,39.95,39.85,39.91,39400.0
2006-05-09 11:30:00,39.93,39.93,39.78,39.85,20000.0,39.93,39.93,39.78,39.85,20000.0
2006-05-09 11:35:00,39.84,39.85,39.75,39.85,33300.0,39.84,39.85,39.75,39.85,33300.0
2006-05-09 11:40:00,39.85,39.86,39.74,39.74,36100.0,39.85,39.86,39.74,39.74,36100.0
2006-05-09 11:45:00,39.73,39.83,39.73,39.81,25500.0,39.73,39.83,39.73,39.81,25500.0
2006-05-09 11:50:00,39.79,39.87,39.77,39.86,8800.0,39.79,39.87,39.77,39.86,8800.0
2006-05-09 11:55:00,39.85,39.87,39.83,39.84,23100.0,39.85,39.87,39.83,39.84,23100.0
2006-05-09 12:00:00,39.85,39.86,39.84,39.85,9400.0,39.85,39.86,39.84,39.85,9400.0
2006-05-09 12:05:00,39.85,39.88,39.83,39.85,4000.0,39.85,39.88,39.83,39.85,4000.0
2006-05-09 12:10:00,39.84,39.84,39.79,39.8,5700.0,39.84,39.84,39.79,39.8,5700.0
2006-05-09 12:15:00,39.79,39.86,39.78,39.82,11300.0,39.79,39.86,39.78,39.82,11300.0
2006-05-09 12:20:00,39.82,39.86,39.8,39.86,35200.0,39.82,39.86,39.8,39.86,35200.0
2006-05-09 12:25:00,39.85,39.89,39.77,39.77,13000.0,39.85,39.89,39.77,39.77,13000.0
2006-05-09 12:30:00,39.76,39.83,39.76,39.78,41500.0,39.76,39.83,39.76,39.78,41500.0
2006-05-09 12:35:00,39.78,39.78,39.75,39.75,18500.0,39.78,39.78,39.75,39.75,18500.0
2006-05-09 12:40:00,39.75,39.79,39.74,39.77,24900.0,39.75,39.79,39.74,39.77,24900.0
2006-05-09 12:45:00,39.78,39.78,39.68,39.76,22800.0,39.78,39.78,39.68,39.76,22800.0
2006-05-09 12:50:00,39.76,39.82,39.74,39.79,57800.0,39.76,39.82,39.74,39.79,57800.0
2006-05-09 12:55:00,39.8,39.88,39.78,39.78,12000.0,39.8,39.88,39.78,39.78,12000.0
2006-05-09 13:00:00,39.75,39.77,39.72,39.73,11300.0,39.75,39.77,39.72,39.73,11300.0
2006-05-09 13:05:00,39.71,39.73,39.68,39.69,9400.0,39.71,39.73,39.68,39.69,9400.0
2006-05-09 13:10:00,39.69,39.78,39.69,39.77,8300.0,39.69,39.78,39.69,39.77,8300.0
2006-05-09 13:15:00,39.77,39.79,39.74,39.76,13800.0,39.77,39.79,39.74,39.76,13800.0
2006-05-09 13:20:00,39.75,39.82,39.72,39.81,29800.0,39.75,39.82,39.72,39.81,29800.0
2006-05-09 13:25:00,39.83,39.87,39.8,39.87,41400.0,39.83,39.87,39.8,39.87,41400.0
2006-05-09 13:30:00,39.87,39.88,39.87,39.88,11900.0,39.87,39.88,39.87,39.88,11900.0
2006-05-09 13:35:00,39.87,39.88,39.84,39.86,13400.0,39.87,39.88,39.84,39.86,13400.0
2006-05-09 13:40:00,39.85,39.86,39.82,39.83,16600.0,39.85,39.86,39.82,39.83,16600.0
2006-05-09 13:45:00,39.84,39.84,39.76,39.77,10100.0,39.84,39.84,39.76,39.77,10100.0
2006-05-09 13:50:00,39.79,39.79,39.76,39.76,10600.0,39.79,39.79,39.76,39.76,10600.0
2006-05-09 13:55:00,39.77,39.77,39.76,39.76,14000.0,39.77,39.77,39.76,39.76,14000.0
2006-05-09 14:00:00,39.76,39.77,39.76,39.77,15700.0,39.76,39.77,39.76,39.77,15700.0
2006-05-09 14:05:00,39.77,39.79,39.74,39.74,23200.0,39.77,39.79,39.74,39.74,23200.0
2006-05-09 14:10:00,39.74,39.78,39.74,39.75,8700.0,39.74,39.78,39.74,39.75,8700.0
2006-05-09 14:15:00,39.75,39.75,39.67,39.67,22400.0,39.75,39.75,39.67,39.67,22400.0
2006-05-09 14:20:00,39.69,39.7,39.61,39.65,22300.0,39.69,39.7,39.61,39.65,22300.0
2006-05-09 14:25:00,39.64,39.65,39.62,39.62,3200.0,39.64,39.65,39.62,39.62,3200.0
2006-05-09 14:30:00,39.62,39.65,39.55,39.6,28800.0,39.62,39.65,39.55,39.6,28800.0
2006-05-09 14:35:00,39.61,39.64,39.59,39.6,16800.0,39.61,39.64,39.59,39.6,16800.0
2006-05-09 14:40:00,39.6,39.61,39.58,39.59,19700.0,39.6,39.61,39.58,39.59,19700.0
2006-05-09 14:45:00,39.59,39.6,39.59,39.6,6300.0,39.59,39.6,39.59,39.6,6300.0
2006-05-09 14:50:00,39.6,39.63,39.59,39.6,23600.0,39.6,39.63,39.59,39.6,23600.0
2006-05-09 14:55:00,39.61,39.65,39.6,39.64,15000.0,39.61,39.65,39.6,39.64,15000.0
2006-05-09 15:00:00,39.65,39.65,39.59,39.6,61800.0,39.65,39.65,39.59,39.6,61800.0
2006-05-09 15:05:00,39.61,39.66,39.57,39.64,33500.0,39.61,39.66,39.57,39.64,33500.0
2006-05-09 15:10:00,39.64,39.66,39.62,39.66,112400.0,39.64,39.66,39.62,39.66,112400.0
2006-05-09 15:15:00,39.66,39.71,39.61,39.63,42100.0,39.66,39.71,39.61,39.63,42100.0
2006-05-09 15:20:00,39.64,39.68,39.61,39.65,72100.0,39.64,39.68,39.61,39.65,72100.0
2006-05-09 15:25:00,39.65,39.7,39.64,39.67,35300.0,39.65,39.7,39.64,39.67,35300.0
2006-05-09 15:30:00,39.68,39.68,39.64,39.65,85000.0,39.68,39.68,39.64,39.65,85000.0
2006-05-09 15:35:00,39.64,39.67,39.63,39.66,35400.0,39.64,39.67,39.63,39.66,35400.0
2006-05-09 15:40:00,39.67,39.73,39.66,39.67,75800.0,39.67,39.73,39.66,39.67,75800.0
2006-05-09 15:45:00,39.67,39.68,39.62,39.62,32100.0,39.67,39.68,39.62,39.62,32100.0
2006-05-09 15:50:00,39.62,39.65,39.44,39.44,68700.0,39.62,39.65,39.44,39.44,68700.0
2006-05-09 15:55:00,39.43,39.5,39.38,39.45,137500.0,39.43,39.5,39.38,39.45,137500.0
2006-05-10 09:30:00,39.49,39.49,39.19,39.33,59400.0,39.49,39.49,39.19,39.33,59400.0
2006-05-10 09:35:00,39.33,39.39,39.2,39.26,13800.0,39.33,39.39,39.2,39.26,13800.0
2006-05-10 09:40:00,39.27,39.43,39.25,39.4,19400.0,39.27,39.43,39.25,39.4,19400.0
2006-05-10 09:45:00,39.4,39.43,39.34,39.39,19600.0,39.4,39.43,39.34,39.39,19600.0
2006-05-10 09:50:00,39.39,39.44,39.31,39.38,23300.0,39.39,39.44,39.31,39.38,23300.0
2006-05-10 09:55:00,39.4,39.49,39.39,39.49,11200.0,39.4,39.49,39.39,39.49,11200.0
2006-05-10 10:00:00,39.49,39.49,39.35,39.39,15000.0,39.49,39.49,39.35,39.39,15000.0
2006-05-10 10:05:00,39.4,39.43,39.3,39.35,15300.0,39.4,39.43,39.3,39.35,15300.0
2006-05-10 10:10:00,39.38,39.41,39.36,39.4,9600.0,39.38,39.41,39.36,39.4,9600.0
2006-05-10 10:15:00,39.39,39.41,39.32,39.41,26100.0,39.39,39.41,39.32,39.41,26100.0
2006-05-10 10:20:00,39.4,39.49,39.4,39.48,37300.0,39.4,39.49,39.4,39.48,37300.0
2006-05-10 10:25:00,39.46,39.48,39.39,39.46,55900.0,39.46,39.48,39.39,39.46,55900.0
2006-05-10 10:30:00,39.46,39.56,39.35,39.35,67800.0,39.46,39.56,39.35,39.35,67800.0
2006-05-10 10:35:00,39.36,39.53,39.36,39.53,65800.0,39.36,39.53,39.36,39.53,65800.0
2006-05-10 10:40:00,39.53,39.66,39.48,39.65,31400.0,39.53,39.66,39.48,39.65,31400.0
2006-05-10 10:45:00,39.61,39.63,39.46,39.48,26500.0,39.61,39.63,39.46,39.48,26500.0
2006-05-10 10:50:00,39.49,39.5,39.22,39.27,27200.0,39.49,39.5,39.22,39.27,27200.0
2006-05-10 10:55:00,39.26,39.3,39.2,39.2,27100.0,39.26,39.3,39.2,39.2,27100.0
2006-05-10 11:00:00,39.22,39.23,38.91,39.05,68100.0,39.22,39.23,38.91,39.05,68100.0
2006-05-10 11:05:00,39.07,39.2,39.05,39.2,41200.0,39.07,39.2,39.05,39.2,41200.0
2006-05-10 11:10:00,39.2,39.28,39.13,39.22,30500.0,39.2,39.28,39.13,39.22,30500.0
2006-05-10 11:15:00,39.19,39.3,39.19,39.29,17300.0,39.19,39.3,39.19,39.29,17300.0
2006-05-10 11:20:00,39.29,39.37,39.28,39.37,14500.0,39.29,39.37,39.28,39.37,14500.0
2006-05-10 11:25:00,39.37,39.37,39.25,39.35,29500.0,39.37,39.37,39.25,39.35,29500.0
2006-05-10 11:30:00,39.35,39.37,39.29,39.35,56000.0,39.35,39.37,39.29,39.35,56000.0
2006-05-10 11:35:00,39.35,39.36,39.3,39.35,31000.0,39.35,39.36,39.3,39.35,31000.0
2006-05-10 11:40:00,39.35,39.36,39.34,39.35,18800.0,39.35,39.36,39.34,39.35,18800.0
2006-05-10 11:45:00,39.35,39.37,39.34,39.35,20800.0,39.35,39.37,39.34,39.35,20800.0
2006-05-10 11:50:00,39.35,39.36,39.34,39.36,43500.0,39.35,39.36,39.34,39.36,43500.0
2006-05-10 11:55:00,39.36,39.36,39.34,39.35,13000.0,39.36,39.36,39.34,39.35,13000.0
2006-05-10 12:00:00,39.35,39.35,39.34,39.35,15400.0,39.35,39.35,39.34,39.35,15400.0
2006-05-10 12:05:00,39.35,39.35,39.33,39.35,10600.0,39.35,39.35,39.33,39.35,10600.0
2006-05-10 12:10:00,39.35,39.35,39.34,39.35,9700.0,39.35,39.35,39.34,39.35,9700.0
2006-05-10 12:15:00,39.35,39.35,39.35,39.35,8400.0,39.35,39.35,39.35,39.35,8400.0
2006-05-10 12:20:00,39.35,39.35,39.34,39.35,10400.0,39.35,39.35,39.34,39.35,10400.0
2006-05-10 12:25:00,39.35,39.35,39.34,39.34,71200.0,39.35,39.35,39.34,39.34,71200.0
2006-05-10 12:30:00,39.35,39.35,39.34,39.35,18600.0,39.35,39.35,39.34,39.35,18600.0
2006-05-10 12:35:00,39.35,39.4,39.35,39.38,19000.0,39.35,39.4,39.35,39.38,19000.0
2006-05-10 12:40:00,39.39,39.41,39.37,39.39,22400.0,39.39,39.41,39.37,39.39,22400.0
2006-05-10 12:45:00,39.38,39.48,39.38,39.4,73500.0,39.38,39.48,39.38,39.4,73500.0
2006-05-10 12:50:00,39.41,39.41,38.5,39.17,200700.0,39.41,39.41,38.5,39.17,200700.0
2006-05-10 12:55:00,39.19,39.45,39.17,39.35,113000.0,39.19,39.45,39.17,39.35,113000.0
2006-05-10 13:00:00,39.38,39.41,39.36,39.39,144600.0,39.38,39.41,39.36,39.39,144600.0
2006-05-10 13:05:00,39.4,39.4,39.39,39.39,10900.0,39.4,39.4,39.39,39.39,10900.0
2006-05-10 13:10:00,39.39,39.4,39.34,39.38,115000.0,39.39,39.4,39.34,39.38,115000.0
2006-05-10 13:15:00,39.38,39.4,39.25,39.4,31700.0,39.38,39.4,39.25,39.4,31700.0
2006-05-10 13:20:00,39.4,39.4,39.31,39.33,25700.0,39.4,39.4,39.31,39.33,25700.0
2006-05-10 13:25:00,39.33,39.34,39.31,39.33,17200.0,39.33,39.34,39.31,39.33,17200.0
2006-05-10 13:30:00,39.34,39.34,39.32,39.34,10200.0,39.34,39.34,39.32,39.34,10200.0
2006-05-10 13:35:00,39.34,39.34,39.25,39.32,21900.0,39.34,39.34,39.25,39.32,21900.0
2006-05-10 13:40:00,39.33,39.39,39.33,39.38,5300.0,39.33,39.39,39.33,39.38,5300.0
2006-05-10 13:45:00,39.39,39.4,39.31,39.35,15600.0,39.39,39.4,39.31,39.35,15600.0
2006-05-10 13:50:00,39.34,39.37,39.33,39.37,12900.0,39.34,39.37,39.33,39.37,12900.0
2006-05-10 13:55:00,39.37,39.4,39.36,39.4,13500.0,39.37,39.4,39.36,39.4,13500.0
2006-05-10 14:00:00,39.4,39.4,39.37,39.37,12100.0,39.4,39.4,39.37,39.37,12100.0
2006-05-10 14:05:00,39.37,39.37,39.34,39.35,15300.0,39.37,39.37,39.34,39.35,15300.0
2006-05-10 14:10:00,39.35,39.38,39.27,39.38,35500.0,39.35,39.38,39.27,39.38,35500.0
2006-05-10 14:15:00,39.37,39.39,39.12,39.31,45200.0,39.37,39.39,39.12,39.31,45200.0
2006-05-10 14:20:00,39.29,39.4,39.25,39.33,54600.0,39.29,39.4,39.25,39.33,54600.0
2006-05-10 14:25:00,39.33,39.35,39.17,39.19,46700.0,39.33,39.35,39.17,39.19,46700.0
2006-05-10 14:30:00,39.18,39.2,39.02,39.19,48100.0,39.18,39.2,39.02,39.19,48100.0
2006-05-10 14:35:00,39.2,39.2,39.13,39.19,52900.0,39.2,39.2,39.13,39.19,52900.0
2006-05-10 14:40:00,39.19,39.29,39.15,39.29,51500.0,39.19,39.29,39.15,39.29,51500.0
2006-05-10 14:45:00,39.29,39.33,39.15,39.22,37200.0,39.29,39.33,39.15,39.22,37200.0
2006-05-10 14:50:00,39.21,39.21,39.04,39.12,24200.0,39.21,39.21,39.04,39.12,24200.0
2006-05-10 14:55:00,39.12,39.18,39.08,39.15,22500.0,39.12,39.18,39.08,39.15,22500.0
2006-05-10 15:00:00,39.14,39.2,39.13,39.16,39200.0,39.14,39.2,39.13,39.16,39200.0
2006-05-10 15:05:00,39.16,39.25,39.16,39.25,79800.0,39.16,39.25,39.16,39.25,79800.0
2006-05-10 15:10:00,39.25,39.26,39.22,39.22,25200.0,39.25,39.26,39.22,39.22,25200.0
2006-05-10 15:15:00,39.24,39.28,39.23,39.27,36700.0,39.24,39.28,39.23,39.27,36700.0
2006-05-10 15:20:00,39.28,39.29,39.25,39.28,24600.0,39.28,39.29,39.25,39.28,24600.0
2006-05-10 15:25:00,39.28,39.28,39.23,39.25,36200.0,39.28,39.28,39.23,39.25,36200.0
2006-05-10 15:30:00,39.26,39.26,39.11,39.12,60000.0,39.26,39.26,39.11,39.12,60000.0
2006-05-10 15:35:00,39.13,39.15,38.91,38.95,121100.0,39.13,39.15,38.91,38.95,121100.0
2006-05-10 15:40:00,38.95,39.02,38.94,39.02,73500.0,38.95,39.02,38.94,39.02,73500.0
2006-05-10 15:45:00,39.02,39.08,39.0,39.05,56200.0,39.02,39.08,39.0,39.05,56200.0
2006-05-10 15:50:00,39.06,39.11,38.99,39.04,77000.0,39.06,39.11,38.99,39.04,77000.0
2006-05-10 15:55:00,39.03,39.09,38.95,38.98,101300.0,39.03,39.09,38.95,38.98,101300.0
2006-05-11 09:30:00,38.85,39.0,38.57,38.7,87800.0,38.85,39.0,38.57,38.7,87800.0
2006-05-11 09:35:00,38.7,38.91,38.69,38.8,46200.0,38.7,38.91,38.69,38.8,46200.0
2006-05-11 09:40:00,38.8,38.84,38.74,38.76,62600.0,38.8,38.84,38.74,38.76,62600.0
2006-05-11 09:45:00,38.76,38.8,38.74,38.77,54600.0,38.76,38.8,38.74,38.77,54600.0
2006-05-11 09:50:00,38.78,38.81,38.7,38.71,50600.0,38.78,38.81,38.7,38.71,50600.0
2006-05-11 09:55:00,38.72,38.8,38.7,38.79,42000.0,38.72,38.8,38.7,38.79,42000.0
2006-05-11 10:00:00,38.77,38.77,38.64,38.7,117600.0,38.77,38.77,38.64,38.7,117600.0
2006-05-11 10:05:00,38.71,38.74,38.64,38.7,70300.0,38.71,38.74,38.64,38.7,70300.0
2006-05-11 10:10:00,38.69,38.76,38.66,38.7,20500.0,38.69,38.76,38.66,38.7,20500.0
2006-05-11 10:15:00,38.7,38.76,38.66,38.7,20100.0,38.7,38.76,38.66,38.7,20100.0
2006-05-11 10:20:00,38.7,38.73,38.69,38.69,13100.0,38.7,38.73,38.69,38.69,13100.0
2006-05-11 10:25:00,38.69,38.72,38.65,38.7,220700.0,38.69,38.72,38.65,38.7,220700.0
2006-05-11 10:30:00,38.68,38.71,38.61,38.67,57000.0,38.68,38.71,38.61,38.67,57000.0
2006-05-11 10:35:00,38.67,38.68,38.63,38.63,18100.0,38.67,38.68,38.63,38.63,18100.0
2006-05-11 10:40:00,38.63,38.65,38.52,38.54,38500.0,38.63,38.65,38.52,38.54,38500.0
2006-05-11 10:45:00,38.54,38.6,38.48,38.55,49700.0,38.54,38.6,38.48,38.55,49700.0
2006-05-11 10:50:00,38.52,38.58,38.5,38.57,13800.0,38.52,38.58,38.5,38.57,13800.0
2006-05-11 10:55:00,38.57,38.6,38.5,38.55,33200.0,38.57,38.6,38.5,38.55,33200.0
2006-05-11 11:00:00,38.56,38.66,38.49,38.66,82500.0,38.56,38.66,38.49,38.66,82500.0
2006-05-11 11:05:00,38.67,38.72,38.65,38.71,28200.0,38.67,38.72,38.65,38.71,28200.0
2006-05-11 11:10:00,38.7,38.72,38.59,38.6,54900.0,38.7,38.72,38.59,38.6,54900.0
2006-05-11 11:15:00,38.6,38.64,38.53,38.55,20300.0,38.6,38.64,38.53,38.55,20300.0
2006-05-11 11:20:00,38.53,38.55,38.4,38.4,38600.0,38.53,38.55,38.4,38.4,38600.0
2006-05-11 11:25:00,38.4,38.46,38.23,38.23,52700.0,38.4,38.46,38.23,38.23,52700.0
2006-05-11 11:30:00,38.23,38.46,38.2,38.46,33900.0,38.23,38.46,38.2,38.46,33900.0
2006-05-11 11:35:00,38.45,38.5,38.41,38.44,26800.0,38.45,38.5,38.41,38.44,26800.0
2006-05-11 11:40:00,38.42,38.44,38.35,38.38,35900.0,38.42,38.44,38.35,38.38,35900.0
2006-05-11 11:45:00,38.39,38.4,38.33,38.36,19100.0,38.39,38.4,38.33,38.36,19100.0
2006-05-11 11:50:00,38.35,38.35,38.25,38.25,43600.0,38.35,38.35,38.25,38.25,43600.0
2006-05-11 11:55:00,38.25,38.27,38.15,38.18,38200.0,38.25,38.27,38.15,38.18,38200.0
2006-05-11 12:00:00,38.17,38.25,38.15,38.22,24100.0,38.17,38.25,38.15,38.22,24100.0
2006-05-11 12:05:00,38.22,38.29,38.12,38.12,22900.0,38.22,38.29,38.12,38.12,22900.0
2006-05-11 12:10:00,38.15,38.16,38.07,38.07,17300.0,38.15,38.16,38.07,38.07,17300.0
2006-05-11 12:15:00,38.09,38.13,38.02,38.08,43700.0,38.09,38.13,38.02,38.08,43700.0
2006-05-11 12:20:00,38.02,38.4,38.02,38.15,85800.0,38.02,38.4,38.02,38.15,85800.0
2006-05-11 12:25:00,38.15,38.21,38.15,38.18,20800.0,38.15,38.21,38.15,38.18,20800.0
2006-05-11 12:30:00,38.15,38.19,38.14,38.15,33300.0,38.15,38.19,38.14,38.15,33300.0
2006-05-11 12:35:00,38.15,38.27,38.15,38.27,45300.0,38.15,38.27,38.15,38.27,45300.0
2006-05-11 12:40:00,38.25,38.28,38.23,38.23,30900.0,38.25,38.28,38.23,38.23,30900.0
2006-05-11 12:45:00,38.23,38.27,38.18,38.24,12200.0,38.23,38.27,38.18,38.24,12200.0
2006-05-11 12:50:00,38.23,38.25,38.2,38.25,14000.0,38.23,38.25,38.2,38.25,14000.0
2006-05-11 12:55:00,38.23,38.26,38.21,38.26,15100.0,38.23,38.26,38.21,38.26,15100.0
2006-05-11 13:00:00,38.24,38.25,38.2,38.21,20100.0,38.24,38.25,38.2,38.21,20100.0
2006-05-11 13:05:00,38.21,38.24,38.15,38.16,24800.0,38.21,38.24,38.15,38.16,24800.0
2006-05-11 13:10:00,38.15,38.19,38.14,38.18,39300.0,38.15,38.19,38.14,38.18,39300.0
2006-05-11 13:15:00,38.18,38.19,38.14,38.14,38800.0,38.18,38.19,38.14,38.14,38800.0
2006-05-11 13:20:00,38.13,38.13,38.08,38.11,17000.0,38.13,38.13,38.08,38.11,17000.0
2006-05-11 13:25:00,38.1,38.17,38.1,38.13,24700.0,38.1,38.17,38.1,38.13,24700.0
2006-05-11 13:30:00,38.12,38.16,38.11,38.14,17700.0,38.12,38.16,38.11,38.14,17700.0
2006-05-11 13:35:00,38.14,38.15,38.14,38.14,9300.0,38.14,38.15,38.14,38.14,9300.0
2006-05-11 13:40:00,38.14,38.23,38.14,38.18,42200.0,38.14,38.23,38.14,38.18,42200.0
2006-05-11 13:45:00,38.18,38.25,38.18,38.24,31300.0,38.18,38.25,38.18,38.24,31300.0
2006-05-11 13:50:00,38.23,38.26,38.21,38.26,14900.0,38.23,38.26,38.21,38.26,14900.0
2006-05-11 13:55:00,38.24,38.28,38.23,38.28,15700.0,38.24,38.28,38.23,38.28,15700.0
2006-05-11 14:00:00,38.28,38.39,38.23,38.35,64800.0,38.28,38.39,38.23,38.35,64800.0
2006-05-11 14:05:00,38.34,38.36,38.31,38.36,12000.0,38.34,38.36,38.31,38.36,12000.0
2006-05-11 14:10:00,38.35,38.35,38.22,38.27,18600.0,38.35,38.35,38.22,38.27,18600.0
2006-05-11 14:15:00,38.27,38.36,38.25,38.35,27800.0,38.27,38.36,38.25,38.35,27800.0
2006-05-11 14:20:00,38.35,38.36,38.25,38.32,26900.0,38.35,38.36,38.25,38.32,26900.0
2006-05-11 14:25:00,38.31,38.33,38.29,38.29,22300.0,38.31,38.33,38.29,38.29,22300.0
2006-05-11 14:30:00,38.28,38.28,38.14,38.2,28400.0,38.28,38.28,38.14,38.2,28400.0
2006-05-11 14:35:00,38.2,38.23,38.19,38.23,21600.0,38.2,38.23,38.19,38.23,21600.0
2006-05-11 14:40:00,38.24,38.25,38.17,38.17,39000.0,38.24,38.25,38.17,38.17,39000.0
2006-05-11 14:45:00,38.18,38.2,38.15,38.15,27900.0,38.18,38.2,38.15,38.15,27900.0
2006-05-11 14:50:00,38.15,38.16,38.06,38.06,51800.0,38.15,38.16,38.06,38.06,51800.0
2006-05-11 14:55:00,38.13,38.13,38.02,38.09,120300.0,38.13,38.13,38.02,38.09,120300.0
2006-05-11 15:00:00,38.09,38.11,38.06,38.1,77000.0,38.09,38.11,38.06,38.1,77000.0
2006-05-11 15:05:00,38.08,38.1,37.98,37.98,44900.0,38.08,38.1,37.98,37.98,44900.0
2006-05-11 15:10:00,37.98,38.15,37.97,38.15,42800.0,37.98,38.15,37.97,38.15,42800.0
2006-05-11 15:15:00,38.14,38.15,38.03,38.04,17800.0,38.14,38.15,38.03,38.04,17800.0
2006-05-11 15:20:00,38.03,38.09,38.01,38.07,30700.0,38.03,38.09,38.01,38.07,30700.0
2006-05-11 15:25:00,38.08,38.08,37.98,38.0,34600.0,38.08,38.08,37.98,38.0,34600.0
2006-05-11 15:30:00,38.0,38.01,37.98,38.01,43800.0,38.0,38.01,37.98,38.01,43800.0
2006-05-11 15:35:00,38.0,38.11,38.0,38.1,43100.0,38.0,38.11,38.0,38.1,43100.0
2006-05-11 15:40:00,38.1,38.18,38.1,38.16,74400.0,38.1,38.18,38.1,38.16,74400.0
2006-05-11 15:45:00,38.16,38.21,38.16,38.18,55200.0,38.16,38.21,38.16,38.18,55200.0
2006-05-11 15:50:00,38.19,38.26,38.18,38.2,114500.0,38.19,38.26,38.18,38.2,114500.0
2006-05-11 15:55:00,38.2,38.2,38.08,38.08,96600.0,38.2,38.2,38.08,38.08,96600.0
2006-05-12 09:30:00,38.11,38.21,37.9,38.01,51500.0,38.11,38.21,37.9,38.01,51500.0
2006-05-12 09:35:00,38.01,38.2,37.92,38.13,30400.0,38.01,38.2,37.92,38.13,30400.0
2006-05-12 09:40:00,38.18,38.2,37.96,38.03,41500.0,38.18,38.2,37.96,38.03,41500.0
2006-05-12 09:45:00,38.06,38.25,38.0,38.13,58900.0,38.06,38.25,38.0,38.13,58900.0
2006-05-12 09:50:00,38.16,38.21,38.02,38.02,42200.0,38.16,38.21,38.02,38.02,42200.0
2006-05-12 09:55:00,38.1,38.22,38.1,38.22,39500.0,38.1,38.22,38.1,38.22,39500.0
2006-05-12 10:00:00,38.24,38.25,38.0,38.1,49100.0,38.24,38.25,38.0,38.1,49100.0
2006-05-12 10:05:00,38.1,38.1,37.95,37.99,96900.0,38.1,38.1,37.95,37.99,96900.0
2006-05-12 10:10:00,37.99,38.15,37.96,38.09,81400.0,37.99,38.15,37.96,38.09,81400.0
2006-05-12 10:15:00,38.08,38.11,38.0,38.03,62500.0,38.08,38.11,38.0,38.03,62500.0
2006-05-12 10:20:00,38.03,38.15,37.98,38.05,40700.0,38.03,38.15,37.98,38.05,40700.0
2006-05-12 10:25:00,38.05,38.06,38.0,38.01,10300.0,38.05,38.06,38.0,38.01,10300.0
2006-05-12 10:30:00,38.01,38.08,38.0,38.07,41200.0,38.01,38.08,38.0,38.07,41200.0
2006-05-12 10:35:00,38.08,38.13,38.02,38.12,27800.0,38.08,38.13,38.02,38.12,27800.0
2006-05-12 10:40:00,38.11,38.13,38.08,38.08,27600.0,38.11,38.13,38.08,38.08,27600.0
2006-05-12 10:45:00,38.06,38.08,38.0,38.06,24600.0,38.06,38.08,38.0,38.06,24600.0
2006-05-12 10:50:00,38.04,38.13,38.04,38.12,24000.0,38.04,38.13,38.04,38.12,24000.0
2006-05-12 10:55:00,38.12,38.13,38.08,38.1,30100.0,38.12,38.13,38.08,38.1,30100.0
2006-05-12 11:00:00,38.1,38.14,38.09,38.14,43000.0,38.1,38.14,38.09,38.14,43000.0
2006-05-12 11:05:00,38.14,38.14,38.1,38.13,47700.0,38.14,38.14,38.1,38.13,47700.0
2006-05-12 11:10:00,38.12,38.21,38.11,38.2,61500.0,38.12,38.21,38.11,38.2,61500.0
2006-05-12 11:15:00,38.2,38.37,38.2,38.3,82700.0,38.2,38.37,38.2,38.3,82700.0
2006-05-12 11:20:00,38.32,38.55,38.3,38.5,74500.0,38.32,38.55,38.3,38.5,74500.0
2006-05-12 11:25:00,38.48,38.52,38.37,38.51,69800.0,38.48,38.52,38.37,38.51,69800.0
2006-05-12 11:30:00,38.51,38.69,38.51,38.6,52700.0,38.51,38.69,38.51,38.6,52700.0
2006-05-12 11:35:00,38.63,38.63,38.48,38.56,88900.0,38.63,38.63,38.48,38.56,88900.0
2006-05-12 11:40:00,38.55,38.58,38.5,38.57,41300.0,38.55,38.58,38.5,38.57,41300.0
2006-05-12 11:45:00,38.59,38.66,38.55,38.59,43000.0,38.59,38.66,38.55,38.59,43000.0
2006-05-12 11:50:00,38.6,38.89,38.57,38.84,64400.0,38.6,38.89,38.57,38.84,64400.0
2006-05-12 11:55:00,38.88,39.32,38.88,39.18,134100.0,38.88,39.32,38.88,39.18,134100.0
2006-05-12 12:00:00,39.19,39.5,39.16,39.43,75600.0,39.19,39.5,39.16,39.43,75600.0
2006-05-12 12:05:00,39.4,39.43,39.07,39.1,109900.0,39.4,39.43,39.07,39.1,109900.0
2006-05-12 12:10:00,39.1,39.18,38.97,39.1,89400.0,39.1,39.18,38.97,39.1,89400.0
2006-05-12 12:15:00,39.1,39.13,39.0,39.11,19100.0,39.1,39.13,39.0,39.11,19100.0
2006-05-12 12:20:00,39.11,39.32,39.1,39.29,71000.0,39.11,39.32,39.1,39.29,71000.0
2006-05-12 12:25:00,39.29,39.6,39.29,39.49,245000.0,39.29,39.6,39.29,39.49,245000.0
2006-05-12 12:30:00,39.5,39.53,39.13,39.37,87600.0,39.5,39.53,39.13,39.37,87600.0
2006-05-12 12:35:00,39.3,39.45,39.3,39.35,89500.0,39.3,39.45,39.3,39.35,89500.0
2006-05-12 12:40:00,39.35,39.43,39.31,39.38,47600.0,39.35,39.43,39.31,39.38,47600.0
2006-05-12 12:45:00,39.34,39.55,39.29,39.53,54200.0,39.34,39.55,39.29,39.53,54200.0
2006-05-12 12:50:00,39.52,39.6,39.49,39.5,93300.0,39.52,39.6,39.49,39.5,93300.0
2006-05-12 12:55:00,39.5,39.9,39.45,39.88,172500.0,39.5,39.9,39.45,39.88,172500.0
2006-05-12 13:00:00,39.88,39.93,39.73,39.74,149300.0,39.88,39.93,39.73,39.74,149300.0
2006-05-12 13:05:00,39.74,39.78,39.55,39.56,54200.0,39.74,39.78,39.55,39.56,54200.0
2006-05-12 13:10:00,39.56,39.59,39.55,39.57,36700.0,39.56,39.59,39.55,39.57,36700.0
2006-05-12 13:15:00,39.57,39.62,39.55,39.55,110900.0,39.57,39.62,39.55,39.55,110900.0
2006-05-12 13:20:00,39.55,39.55,39.26,39.3,109000.0,39.55,39.55,39.26,39.3,109000.0
2006-05-12 13:25:00,39.31,39.46,39.25,39.42,108200.0,39.31,39.46,39.25,39.42,108200.0
2006-05-12 13:30:00,39.4,39.41,39.32,39.36,95200.0,39.4,39.41,39.32,39.36,95200.0
2006-05-12 13:35:00,39.39,39.42,39.35,39.38,50500.0,39.39,39.42,39.35,39.38,50500.0
2006-05-12 13:40:00,39.4,39.68,39.38,39.66,37400.0,39.4,39.68,39.38,39.66,37400.0
2006-05-12 13:45:00,39.67,39.72,39.47,39.52,69000.0,39.67,39.72,39.47,39.52,69000.0
2006-05-12 13:50:00,39.52,39.65,39.5,39.56,30500.0,39.52,39.65,39.5,39.56,30500.0
2006-05-12 13:55:00,39.54,39.58,39.53,39.55,50000.0,39.54,39.58,39.53,39.55,50000.0
2006-05-12 14:00:00,39.55,39.71,39.55,39.7,178000.0,39.55,39.71,39.55,39.7,178000.0
2006-05-12 14:05:00,39.7,39.78,39.68,39.77,137200.0,39.7,39.78,39.68,39.77,137200.0
2006-05-12 14:10:00,39.77,39.86,39.76,39.85,99500.0,39.77,39.86,39.76,39.85,99500.0
2006-05-12 14:15:00,39.84,39.93,39.81,39.86,96000.0,39.84,39.93,39.81,39.86,96000.0
2006-05-12 14:20:00,39.86,39.88,39.79,39.87,51600.0,39.86,39.88,39.79,39.87,51600.0
2006-05-12 14:25:00,39.86,39.88,39.77,39.81,76600.0,39.86,39.88,39.77,39.81,76600.0
2006-05-12 14:30:00,39.81,39.85,39.79,39.82,48000.0,39.81,39.85,39.79,39.82,48000.0
2006-05-12 14:35:00,39.83,39.83,39.74,39.8,37300.0,39.83,39.83,39.74,39.8,37300.0
2006-05-12 14:40:00,39.8,39.8,39.61,39.64,104700.0,39.8,39.8,39.61,39.64,104700.0
2006-05-12 14:45:00,39.64,39.67,39.53,39.58,101500.0,39.64,39.67,39.53,39.58,101500.0
2006-05-12 14:50:00,39.58,39.59,39.33,39.36,76300.0,39.58,39.59,39.33,39.36,76300.0
2006-05-12 14:55:00,39.36,39.52,39.36,39.45,28800.0,39.36,39.52,39.36,39.45,28800.0
2006-05-12 15:00:00,39.45,39.5,39.45,39.47,39600.0,39.45,39.5,39.45,39.47,39600.0
2006-05-12 15:05:00,39.48,39.52,39.35,39.36,79600.0,39.48,39.52,39.35,39.36,79600.0
2006-05-12 15:10:00,39.36,39.5,39.36,39.46,67900.0,39.36,39.5,39.36,39.46,67900.0
2006-05-12 15:15:00,39.47,39.52,39.46,39.47,56600.0,39.47,39.52,39.46,39.47,56600.0
2006-05-12 15:20:00,39.46,39.55,39.46,39.55,36800.0,39.46,39.55,39.46,39.55,36800.0
2006-05-12 15:25:00,39.55,39.57,39.43,39.47,79700.0,39.55,39.57,39.43,39.47,79700.0
2006-05-12 15:30:00,39.46,39.5,39.36,39.4,56100.0,39.46,39.5,39.36,39.4,56100.0
2006-05-12 15:35:00,39.42,39.45,39.27,39.27,126300.0,39.42,39.45,39.27,39.27,126300.0
2006-05-12 15:40:00,39.29,39.38,39.27,39.32,90500.0,39.29,39.38,39.27,39.32,90500.0
2006-05-12 15:45:00,39.33,39.36,39.31,39.35,91300.0,39.33,39.36,39.31,39.35,91300.0
2006-05-12 15:50:00,39.35,39.43,39.33,39.35,236500.0,39.35,39.43,39.33,39.35,236500.0
2006-05-12 15:55:00,39.36,39.41,39.31,39.32,234500.0,39.36,39.41,39.31,39.32,234500.0
2006-05-15 09:30:00,39.45,39.48,39.2,39.34,71300.0,39.45,39.48,39.2,39.34,71300.0
2006-05-15 09:35:00,39.29,39.3,39.2,39.27,79300.0,39.29,39.3,39.2,39.27,79300.0
2006-05-15 09:40:00,39.26,39.31,39.2,39.31,56400.0,39.26,39.31,39.2,39.31,56400.0
2006-05-15 09:45:00,39.33,39.33,39.22,39.3,31300.0,39.33,39.33,39.22,39.3,31300.0
2006-05-15 09:50:00,39.3,39.34,39.22,39.24,52800.0,39.3,39.34,39.22,39.24,52800.0
2006-05-15 09:55:00,39.26,39.3,39.23,39.24,26500.0,39.26,39.3,39.23,39.24,26500.0
2006-05-15 10:00:00,39.24,39.28,39.05,39.18,32100.0,39.24,39.28,39.05,39.18,32100.0
2006-05-15 10:05:00,39.22,39.3,39.18,39.21,26200.0,39.22,39.3,39.18,39.21,26200.0
2006-05-15 10:10:00,39.25,39.35,39.21,39.27,28300.0,39.25,39.35,39.21,39.27,28300.0
2006-05-15 10:15:00,39.3,39.31,39.19,39.2,16000.0,39.3,39.31,39.19,39.2,16000.0
2006-05-15 10:20:00,39.2,39.21,39.04,39.05,43300.0,39.2,39.21,39.04,39.05,43300.0
2006-05-15 10:25:00,39.05,39.07,39.0,39.0,55100.0,39.05,39.07,39.0,39.0,55100.0
2006-05-15 10:30:00,39.0,39.1,38.93,39.07,92100.0,39.0,39.1,38.93,39.07,92100.0
2006-05-15 10:35:00,39.07,39.11,38.92,38.97,54600.0,39.07,39.11,38.92,38.97,54600.0
2006-05-15 10:40:00,38.97,39.11,38.95,39.01,60400.0,38.97,39.11,38.95,39.01,60400.0
2006-05-15 10:45:00,39.04,39.06,38.96,38.97,56500.0,39.04,39.06,38.96,38.97,56500.0
2006-05-15 10:50:00,38.96,39.01,38.94,39.01,104100.0,38.96,39.01,38.94,39.01,104100.0
2006-05-15 10:55:00,39.01,39.02,39.0,39.0,54600.0,39.01,39.02,39.0,39.0,54600.0
2006-05-15 11:00:00,39.0,39.03,38.99,39.0,78000.0,39.0,39.03,38.99,39.0,78000.0
2006-05-15 11:05:00,39.02,39.03,38.93,38.96,64800.0,39.02,39.03,38.93,38.96,64800.0
2006-05-15 11:10:00,38.95,39.01,38.91,38.98,23400.0,38.95,39.01,38.91,38.98,23400.0
2006-05-15 11:15:00,38.98,39.0,38.9,38.96,28900.0,38.98,39.0,38.9,38.96,28900.0
2006-05-15 11:20:00,38.95,38.95,38.89,38.91,31900.0,38.95,38.95,38.89,38.91,31900.0
2006-05-15 11:25:00,38.9,38.92,38.86,38.86,57500.0,38.9,38.92,38.86,38.86,57500.0
2006-05-15 11:30:00,38.85,38.91,38.81,38.91,35700.0,38.85,38.91,38.81,38.91,35700.0
2006-05-15 11:35:00,38.9,38.9,38.79,38.81,31300.0,38.9,38.9,38.79,38.81,31300.0
2006-05-15 11:40:00,38.81,38.93,38.8,38.85,31600.0,38.81,38.93,38.8,38.85,31600.0
2006-05-15 11:45:00,38.84,38.9,38.83,38.85,39500.0,38.84,38.9,38.83,38.85,39500.0
2006-05-15 11:50:00,38.83,38.87,38.79,38.87,16900.0,38.83,38.87,38.79,38.87,16900.0
2006-05-15 11:55:00,38.87,38.87,38.79,38.81,29000.0,38.87,38.87,38.79,38.81,29000.0
2006-05-15 12:00:00,38.81,38.87,38.75,38.76,46700.0,38.81,38.87,38.75,38.76,46700.0
2006-05-15 12:05:00,38.76,38.76,38.71,38.72,25700.0,38.76,38.76,38.71,38.72,25700.0
2006-05-15 12:10:00,38.72,38.79,38.72,38.75,14200.0,38.72,38.79,38.72,38.75,14200.0
2006-05-15 12:15:00,38.75,38.76,38.7,38.7,17300.0,38.75,38.76,38.7,38.7,17300.0
2006-05-15 12:20:00,38.71,38.74,38.7,38.72,14600.0,38.71,38.74,38.7,38.72,14600.0
2006-05-15 12:25:00,38.72,38.78,38.72,38.77,9800.0,38.72,38.78,38.72,38.77,9800.0
2006-05-15 12:30:00,38.77,38.81,38.76,38.79,32700.0,38.77,38.81,38.76,38.79,32700.0
2006-05-15 12:35:00,38.8,38.9,38.78,38.9,15900.0,38.8,38.9,38.78,38.9,15900.0
2006-05-15 12:40:00,38.9,38.9,38.85,38.86,7800.0,38.9,38.9,38.85,38.86,7800.0
2006-05-15 12:45:00,38.87,38.87,38.85,38.86,11200.0,38.87,38.87,38.85,38.86,11200.0
2006-05-15 12:50:00,38.86,38.86,38.85,38.86,22400.0,38.86,38.86,38.85,38.86,22400.0
2006-05-15 12:55:00,38.86,38.91,38.81,38.81,26100.0,38.86,38.91,38.81,38.81,26100.0
2006-05-15 13:00:00,38.81,38.84,38.75,38.75,29100.0,38.81,38.84,38.75,38.75,29100.0
2006-05-15 13:05:00,38.75,38.76,38.7,38.75,30900.0,38.75,38.76,38.7,38.75,30900.0
2006-05-15 13:10:00,38.75,38.8,38.75,38.78,12700.0,38.75,38.8,38.75,38.78,12700.0
2006-05-15 13:15:00,38.78,38.8,38.71,38.74,28400.0,38.78,38.8,38.71,38.74,28400.0
2006-05-15 13:20:00,38.71,38.73,38.63,38.66,21500.0,38.71,38.73,38.63,38.66,21500.0
2006-05-15 13:25:00,38.64,38.67,38.63,38.65,24500.0,38.64,38.67,38.63,38.65,24500.0
2006-05-15 13:30:00,38.63,38.64,38.59,38.61,10600.0,38.63,38.64,38.59,38.61,10600.0
2006-05-15 13:35:00,38.61,38.61,38.47,38.51,26100.0,38.61,38.61,38.47,38.51,26100.0
2006-05-15 13:40:00,38.5,38.5,38.36,38.43,62000.0,38.5,38.5,38.36,38.43,62000.0
2006-05-15 13:45:00,38.43,38.5,38.42,38.48,43100.0,38.43,38.5,38.42,38.48,43100.0
2006-05-15 13:50:00,38.48,38.49,38.24,38.24,61000.0,38.48,38.49,38.24,38.24,61000.0
2006-05-15 13:55:00,38.24,38.29,38.2,38.27,55500.0,38.24,38.29,38.2,38.27,55500.0
2006-05-15 14:00:00,38.27,38.46,38.27,38.42,49200.0,38.27,38.46,38.27,38.42,49200.0
2006-05-15 14:05:00,38.42,38.44,38.36,38.42,26200.0,38.42,38.44,38.36,38.42,26200.0
2006-05-15 14:10:00,38.43,38.43,38.26,38.42,30600.0,38.43,38.43,38.26,38.42,30600.0
2006-05-15 14:15:00,38.38,38.39,38.27,38.33,23100.0,38.38,38.39,38.27,38.33,23100.0
2006-05-15 14:20:00,38.31,38.5,38.31,38.35,17700.0,38.31,38.5,38.31,38.35,17700.0
2006-05-15 14:25:00,38.35,38.51,38.33,38.5,29200.0,38.35,38.51,38.33,38.5,29200.0
2006-05-15 14:30:00,38.49,38.61,38.43,38.59,31900.0,38.49,38.61,38.43,38.59,31900.0
2006-05-15 14:35:00,38.6,38.61,38.42,38.48,35700.0,38.6,38.61,38.42,38.48,35700.0
2006-05-15 14:40:00,38.47,38.57,38.47,38.49,19900.0,38.47,38.57,38.47,38.49,19900.0
2006-05-15 14:45:00,38.48,38.49,38.33,38.36,34500.0,38.48,38.49,38.33,38.36,34500.0
2006-05-15 14:50:00,38.37,38.49,38.34,38.44,27000.0,38.37,38.49,38.34,38.44,27000.0
2006-05-15 14:55:00,38.44,38.49,38.35,38.44,26200.0,38.44,38.49,38.35,38.44,26200.0
2006-05-15 15:00:00,38.44,38.63,38.4,38.62,52900.0,38.44,38.63,38.4,38.62,52900.0
2006-05-15 15:05:00,38.61,38.8,38.57,38.65,41700.0,38.61,38.8,38.57,38.65,41700.0
2006-05-15 15:10:00,38.65,38.82,38.64,38.75,35100.0,38.65,38.82,38.64,38.75,35100.0
2006-05-15 15:15:00,38.76,38.9,38.72,38.89,41300.0,38.76,38.9,38.72,38.89,41300.0
2006-05-15 15:20:00,38.88,38.88,38.74,38.81,27700.0,38.88,38.88,38.74,38.81,27700.0
2006-05-15 15:25:00,38.81,38.81,38.65,38.7,33800.0,38.81,38.81,38.65,38.7,33800.0
2006-05-15 15:30:00,38.68,38.82,38.66,38.8,36100.0,38.68,38.82,38.66,38.8,36100.0
2006-05-15 15:35:00,38.82,38.82,38.72,38.75,35200.0,38.82,38.82,38.72,38.75,35200.0
2006-05-15 15:40:00,38.73,38.75,38.72,38.74,31200.0,38.73,38.75,38.72,38.74,31200.0
2006-05-15 15:45:00,38.74,38.77,38.71,38.74,74100.0,38.74,38.77,38.71,38.74,74100.0
2006-05-15 15:50:00,38.74,38.75,38.73,38.73,40100.0,38.74,38.75,38.73,38.73,40100.0
2006-05-15 15:55:00,38.74,38.74,38.68,38.69,42600.0,38.74,38.74,38.68,38.69,42600.0
2006-05-16 09:30:00,38.38,38.65,38.25,38.34,182400.0,38.38,38.65,38.25,38.34,182400.0
2006-05-16 09:35:00,38.34,38.4,38.07,38.13,111500.0,38.34,38.4,38.07,38.13,111500.0
2006-05-16 09:40:00,38.07,38.17,38.0,38.15,129900.0,38.07,38.17,38.0,38.15,129900.0
2006-05-16 09:45:00,38.13,38.16,38.11,38.14,30400.0,38.13,38.16,38.11,38.14,30400.0
2006-05-16 09:50:00,38.14,38.16,38.11,38.15,63200.0,38.14,38.16,38.11,38.15,63200.0
2006-05-16 09:55:00,38.14,38.15,38.0,38.1,39300.0,38.14,38.15,38.0,38.1,39300.0
2006-05-16 10:00:00,38.1,38.11,38.0,38.02,61500.0,38.1,38.11,38.0,38.02,61500.0
2006-05-16 10:05:00,38.01,38.02,37.82,37.83,90400.0,38.01,38.02,37.82,37.83,90400.0
2006-05-16 10:10:00,37.84,37.85,37.8,37.81,40600.0,37.84,37.85,37.8,37.81,40600.0
2006-05-16 10:15:00,37.82,37.84,37.74,37.82,43500.0,37.82,37.84,37.74,37.82,43500.0
2006-05-16 10:20:00,37.84,37.86,37.83,37.84,39900.0,37.84,37.86,37.83,37.84,39900.0
2006-05-16 10:25:00,37.84,37.85,37.82,37.85,85300.0,37.84,37.85,37.82,37.85,85300.0
2006-05-16 10:30:00,37.85,37.91,37.84,37.91,40600.0,37.85,37.91,37.84,37.91,40600.0
2006-05-16 10:35:00,37.91,37.92,37.86,37.89,30000.0,37.91,37.92,37.86,37.89,30000.0
2006-05-16 10:40:00,37.89,37.9,37.87,37.9,63200.0,37.89,37.9,37.87,37.9,63200.0
2006-05-16 10:45:00,37.9,37.9,37.86,37.89,36300.0,37.9,37.9,37.86,37.89,36300.0
2006-05-16 10:50:00,37.89,37.9,37.85,37.87,31900.0,37.89,37.9,37.85,37.87,31900.0
2006-05-16 10:55:00,37.87,37.9,37.84,37.89,25700.0,37.87,37.9,37.84,37.89,25700.0
2006-05-16 11:00:00,37.9,37.95,37.89,37.92,22500.0,37.9,37.95,37.89,37.92,22500.0
2006-05-16 11:05:00,37.92,37.93,37.88,37.89,16300.0,37.92,37.93,37.88,37.89,16300.0
2006-05-16 11:10:00,37.88,37.89,37.75,37.79,50800.0,37.88,37.89,37.75,37.79,50800.0
2006-05-16 11:15:00,37.78,37.81,37.78,37.79,27900.0,37.78,37.81,37.78,37.79,27900.0
2006-05-16 11:20:00,37.8,37.87,37.79,37.85,56300.0,37.8,37.87,37.79,37.85,56300.0
2006-05-16 11:25:00,37.85,37.91,37.84,37.91,43100.0,37.85,37.91,37.84,37.91,43100.0
2006-05-16 11:30:00,37.89,37.91,37.85,37.85,112000.0,37.89,37.91,37.85,37.85,112000.0
2006-05-16 11:35:00,37.86,37.89,37.85,37.88,28200.0,37.86,37.89,37.85,37.88,28200.0
2006-05-16 11:40:00,37.9,37.9,37.74,37.76,41300.0,37.9,37.9,37.74,37.76,41300.0
2006-05-16 11:45:00,37.77,37.86,37.77,37.86,37200.0,37.77,37.86,37.77,37.86,37200.0
2006-05-16 11:50:00,37.85,37.93,37.85,37.89,50700.0,37.85,37.93,37.85,37.89,50700.0
2006-05-16 11:55:00,37.89,37.91,37.83,37.9,46800.0,37.89,37.91,37.83,37.9,46800.0
2006-05-16 12:00:00,37.91,37.93,37.9,37.9,9100.0,37.91,37.93,37.9,37.9,9100.0
2006-05-16 12:05:00,37.89,37.9,37.88,37.9,9300.0,37.89,37.9,37.88,37.9,9300.0
2006-05-16 12:10:00,37.89,37.92,37.87,37.89,21800.0,37.89,37.92,37.87,37.89,21800.0
2006-05-16 12:15:00,37.89,37.92,37.89,37.91,16900.0,37.89,37.92,37.89,37.91,16900.0
2006-05-16 12:20:00,37.9,37.9,37.83,37.84,25400.0,37.9,37.9,37.83,37.84,25400.0
2006-05-16 12:25:00,37.85,37.93,37.82,37.93,30900.0,37.85,37.93,37.82,37.93,30900.0
2006-05-16 12:30:00,37.93,37.93,37.86,37.9,21700.0,37.93,37.93,37.86,37.9,21700.0
2006-05-16 12:35:00,37.9,37.93,37.89,37.93,37100.0,37.9,37.93,37.89,37.93,37100.0
2006-05-16 12:40:00,37.93,38.1,37.9,38.03,56600.0,37.93,38.1,37.9,38.03,56600.0
2006-05-16 12:45:00,38.04,38.04,37.9,37.91,15500.0,38.04,38.04,37.9,37.91,15500.0
2006-05-16 12:50:00,37.91,38.0,37.9,37.99,63500.0,37.91,38.0,37.9,37.99,63500.0
2006-05-16 12:55:00,38.0,38.0,37.97,37.98,23900.0,38.0,38.0,37.97,37.98,23900.0
2006-05-16 13:00:00,38.0,38.1,37.99,38.1,52800.0,38.0,38.1,37.99,38.1,52800.0
2006-05-16 13:05:00,38.1,38.1,37.93,38.03,79600.0,38.1,38.1,37.93,38.03,79600.0
2006-05-16 13:10:00,38.05,38.15,38.03,38.15,71400.0,38.05,38.15,38.03,38.15,71400.0
2006-05-16 13:15:00,38.14,38.14,38.0,38.01,18000.0,38.14,38.14,38.0,38.01,18000.0
2006-05-16 13:20:00,38.03,38.06,37.94,37.95,17000.0,38.03,38.06,37.94,37.95,17000.0
2006-05-16 13:25:00,37.95,38.03,37.94,38.01,35400.0,37.95,38.03,37.94,38.01,35400.0
2006-05-16 13:30:00,38.02,38.09,38.02,38.08,26500.0,38.02,38.09,38.02,38.08,26500.0
2006-05-16 13:35:00,38.08,38.13,38.07,38.1,21100.0,38.08,38.13,38.07,38.1,21100.0
2006-05-16 13:40:00,38.1,38.15,38.1,38.13,64000.0,38.1,38.15,38.1,38.13,64000.0
2006-05-16 13:45:00,38.13,38.17,38.1,38.1,18000.0,38.13,38.17,38.1,38.1,18000.0
2006-05-16 13:50:00,38.09,38.1,38.05,38.08,15700.0,38.09,38.1,38.05,38.08,15700.0
2006-05-16 13:55:00,38.09,38.11,38.08,38.11,14400.0,38.09,38.11,38.08,38.11,14400.0
2006-05-16 14:00:00,38.1,38.12,38.09,38.1,24300.0,38.1,38.12,38.09,38.1,24300.0
2006-05-16 14:05:00,38.1,38.1,38.07,38.08,9400.0,38.1,38.1,38.07,38.08,9400.0
2006-05-16 14:10:00,38.08,38.08,38.05,38.05,12900.0,38.08,38.08,38.05,38.05,12900.0
2006-05-16 14:15:00,38.05,38.06,38.0,38.01,18900.0,38.05,38.06,38.0,38.01,18900.0
2006-05-16 14:20:00,38.01,38.07,38.01,38.05,17800.0,38.01,38.07,38.01,38.05,17800.0
2006-05-16 14:25:00,38.05,38.05,38.0,38.02,39700.0,38.05,38.05,38.0,38.02,39700.0
2006-05-16 14:30:00,38.02,38.08,38.01,38.07,27800.0,38.02,38.08,38.01,38.07,27800.0
2006-05-16 14:35:00,38.07,38.1,38.07,38.09,27400.0,38.07,38.1,38.07,38.09,27400.0
2006-05-16 14:40:00,38.08,38.12,38.08,38.09,22500.0,38.08,38.12,38.08,38.09,22500.0
2006-05-16 14:45:00,38.09,38.1,38.09,38.09,20100.0,38.09,38.1,38.09,38.09,20100.0
2006-05-16 14:50:00,38.1,38.1,38.04,38.04,25000.0,38.1,38.1,38.04,38.04,25000.0
2006-05-16 14:55:00,38.04,38.08,38.01,38.07,28500.0,38.04,38.08,38.01,38.07,28500.0
2006-05-16 15:00:00,38.07,38.09,38.03,38.04,39400.0,38.07,38.09,38.03,38.04,39400.0
2006-05-16 15:05:00,38.06,38.1,38.04,38.07,25200.0,38.06,38.1,38.04,38.07,25200.0
2006-05-16 15:10:00,38.07,38.1,38.06,38.09,46300.0,38.07,38.1,38.06,38.09,46300.0
2006-05-16 15:15:00,38.09,38.1,38.08,38.09,39700.0,38.09,38.1,38.08,38.09,39700.0
2006-05-16 15:20:00,38.09,38.11,38.09,38.1,41100.0,38.09,38.11,38.09,38.1,41100.0
2006-05-16 15:25:00,38.1,38.12,38.1,38.11,28600.0,38.1,38.12,38.1,38.11,28600.0
2006-05-16 15:30:00,38.11,38.12,38.09,38.11,33400.0,38.11,38.12,38.09,38.11,33400.0
2006-05-16 15:35:00,38.1,38.12,38.04,38.09,52600.0,38.1,38.12,38.04,38.09,52600.0
2006-05-16 15:40:00,38.1,38.13,38.1,38.12,31600.0,38.1,38.13,38.1,38.12,31600.0
2006-05-16 15:45:00,38.13,38.18,38.12,38.15,54000.0,38.13,38.18,38.12,38.15,54000.0
2006-05-16 15:50:00,38.15,38.2,38.15,38.17,38600.0,38.15,38.2,38.15,38.17,38600.0
2006-05-16 15:55:00,38.17,38.2,38.11,38.18,131300.0,38.17,38.2,38.11,38.18,131300.0
2006-05-17 09:30:00,39.0,39.1,38.89,39.01,424000.0,39.0,39.1,38.89,39.01,424000.0
2006-05-17 09:35:00,39.01,39.13,39.01,39.13,149900.0,39.01,39.13,39.01,39.13,149900.0
2006-05-17 09:40:00,39.11,39.24,39.1,39.14,184000.0,39.11,39.24,39.1,39.14,184000.0
2006-05-17 09:45:00,39.17,39.2,38.6,38.87,156200.0,39.17,39.2,38.6,38.87,156200.0
2006-05-17 09:50:00,38.91,39.18,38.85,39.18,87000.0,38.91,39.18,38.85,39.18,87000.0
2006-05-17 09:55:00,39.17,39.17,39.01,39.06,90300.0,39.17,39.17,39.01,39.06,90300.0
2006-05-17 10:00:00,39.08,39.12,39.07,39.09,155900.0,39.08,39.12,39.07,39.09,155900.0
2006-05-17 10:05:00,39.09,39.17,39.03,39.07,70000.0,39.09,39.17,39.03,39.07,70000.0
2006-05-17 10:10:00,39.07,39.12,39.02,39.1,41600.0,39.07,39.12,39.02,39.1,41600.0
2006-05-17 10:15:00,39.1,39.13,38.88,38.94,94400.0,39.1,39.13,38.88,38.94,94400.0
2006-05-17 10:20:00,38.95,38.95,38.74,38.77,42600.0,38.95,38.95,38.74,38.77,42600.0
2006-05-17 10:25:00,38.77,38.84,38.75,38.81,109300.0,38.77,38.84,38.75,38.81,109300.0
2006-05-17 10:30:00,38.81,38.86,38.75,38.82,50500.0,38.81,38.86,38.75,38.82,50500.0
2006-05-17 10:35:00,38.81,38.9,38.71,38.81,68000.0,38.81,38.9,38.71,38.81,68000.0
2006-05-17 10:40:00,38.82,38.82,38.71,38.78,49800.0,38.82,38.82,38.71,38.78,49800.0
2006-05-17 10:45:00,38.77,38.77,38.67,38.73,69800.0,38.77,38.77,38.67,38.73,69800.0
2006-05-17 10:50:00,38.73,38.76,38.57,38.67,36900.0,38.73,38.76,38.57,38.67,36900.0
2006-05-17 10:55:00,38.69,38.7,38.55,38.58,74800.0,38.69,38.7,38.55,38.58,74800.0
2006-05-17 11:00:00,38.6,38.6,38.55,38.6,87900.0,38.6,38.6,38.55,38.6,87900.0
2006-05-17 11:05:00,38.6,38.66,38.56,38.57,45100.0,38.6,38.66,38.56,38.57,45100.0
2006-05-17 11:10:00,38.56,38.57,38.39,38.42,90200.0,38.56,38.57,38.39,38.42,90200.0
2006-05-17 11:15:00,38.41,38.53,38.3,38.46,62900.0,38.41,38.53,38.3,38.46,62900.0
2006-05-17 11:20:00,38.44,38.48,38.43,38.43,11200.0,38.44,38.48,38.43,38.43,11200.0
2006-05-17 11:25:00,38.43,38.46,38.28,38.34,45600.0,38.43,38.46,38.28,38.34,45600.0
2006-05-17 11:30:00,38.3,38.38,38.24,38.38,93900.0,38.3,38.38,38.24,38.38,93900.0
2006-05-17 11:35:00,38.41,38.59,38.29,38.57,48900.0,38.41,38.59,38.29,38.57,48900.0
2006-05-17 11:40:00,38.57,38.74,38.55,38.58,71500.0,38.57,38.74,38.55,38.58,71500.0
2006-05-17 11:45:00,38.58,38.8,38.58,38.72,46500.0,38.58,38.8,38.58,38.72,46500.0
2006-05-17 11:50:00,38.71,38.79,38.71,38.77,23600.0,38.71,38.79,38.71,38.77,23600.0
2006-05-17 11:55:00,38.77,38.79,38.73,38.73,50000.0,38.77,38.79,38.73,38.73,50000.0
2006-05-17 12:00:00,38.76,38.9,38.74,38.88,48000.0,38.76,38.9,38.74,38.88,48000.0
2006-05-17 12:05:00,38.88,38.9,38.85,38.86,52100.0,38.88,38.9,38.85,38.86,52100.0
2006-05-17 12:10:00,38.86,39.06,38.86,39.05,62500.0,38.86,39.06,38.86,39.05,62500.0
2006-05-17 12:15:00,39.02,39.02,38.85,38.85,77600.0,39.02,39.02,38.85,38.85,77600.0
2006-05-17 12:20:00,38.85,38.87,38.82,38.82,18800.0,38.85,38.87,38.82,38.82,18800.0
2006-05-17 12:25:00,38.82,38.82,38.73,38.81,19600.0,38.82,38.82,38.73,38.81,19600.0
2006-05-17 12:30:00,38.81,38.82,38.78,38.78,12300.0,38.81,38.82,38.78,38.78,12300.0
2006-05-17 12:35:00,38.78,38.78,38.77,38.78,6600.0,38.78,38.78,38.77,38.78,6600.0
2006-05-17 12:40:00,38.78,38.78,38.74,38.74,19600.0,38.78,38.78,38.74,38.74,19600.0
2006-05-17 12:45:00,38.74,38.8,38.74,38.79,21600.0,38.74,38.8,38.74,38.79,21600.0
2006-05-17 12:50:00,38.8,38.81,38.77,38.79,27200.0,38.8,38.81,38.77,38.79,27200.0
2006-05-17 12:55:00,38.79,38.82,38.78,38.81,30900.0,38.79,38.82,38.78,38.81,30900.0
2006-05-17 13:00:00,38.82,38.83,38.75,38.77,36200.0,38.82,38.83,38.75,38.77,36200.0
2006-05-17 13:05:00,38.75,38.75,38.62,38.68,18200.0,38.75,38.75,38.62,38.68,18200.0
2006-05-17 13:10:00,38.68,38.75,38.68,38.7,21700.0,38.68,38.75,38.68,38.7,21700.0
2006-05-17 13:15:00,38.69,38.7,38.64,38.64,21900.0,38.69,38.7,38.64,38.64,21900.0
2006-05-17 13:20:00,38.64,38.7,38.57,38.7,32300.0,38.64,38.7,38.57,38.7,32300.0
2006-05-17 13:25:00,38.69,38.72,38.68,38.72,32200.0,38.69,38.72,38.68,38.72,32200.0
2006-05-17 13:30:00,38.72,38.84,38.68,38.78,51400.0,38.72,38.84,38.68,38.78,51400.0
2006-05-17 13:35:00,38.81,38.81,38.7,38.7,8000.0,38.81,38.81,38.7,38.7,8000.0
2006-05-17 13:40:00,38.7,38.71,38.68,38.69,18400.0,38.7,38.71,38.68,38.69,18400.0
2006-05-17 13:45:00,38.69,38.74,38.69,38.74,7900.0,38.69,38.74,38.69,38.74,7900.0
2006-05-17 13:50:00,38.74,38.88,38.68,38.81,38000.0,38.74,38.88,38.68,38.81,38000.0
2006-05-17 13:55:00,38.81,38.81,38.63,38.71,14600.0,38.81,38.81,38.63,38.71,14600.0
2006-05-17 14:00:00,38.7,38.7,38.67,38.68,12100.0,38.7,38.7,38.67,38.68,12100.0
2006-05-17 14:05:00,38.69,38.76,38.6,38.69,28400.0,38.69,38.76,38.6,38.69,28400.0
2006-05-17 14:10:00,38.69,38.72,38.65,38.7,12700.0,38.69,38.72,38.65,38.7,12700.0
2006-05-17 14:15:00,38.69,38.7,38.64,38.68,29800.0,38.69,38.7,38.64,38.68,29800.0
2006-05-17 14:20:00,38.68,38.8,38.68,38.76,22000.0,38.68,38.8,38.68,38.76,22000.0
2006-05-17 14:25:00,38.77,38.79,38.69,38.7,24600.0,38.77,38.79,38.69,38.7,24600.0
2006-05-17 14:30:00,38.72,38.78,38.72,38.76,21400.0,38.72,38.78,38.72,38.76,21400.0
2006-05-17 14:35:00,38.75,38.75,38.4,38.51,45500.0,38.75,38.75,38.4,38.51,45500.0
2006-05-17 14:40:00,38.51,38.52,38.44,38.49,20100.0,38.51,38.52,38.44,38.49,20100.0
2006-05-17 14:45:00,38.49,38.49,38.36,38.36,40200.0,38.49,38.49,38.36,38.36,40200.0
2006-05-17 14:50:00,38.37,38.46,38.3,38.44,41300.0,38.37,38.46,38.3,38.44,41300.0
2006-05-17 14:55:00,38.43,38.53,38.43,38.46,65300.0,38.43,38.53,38.43,38.46,65300.0
2006-05-17 15:00:00,38.46,38.5,38.45,38.48,24400.0,38.46,38.5,38.45,38.48,24400.0
2006-05-17 15:05:00,38.47,38.59,38.43,38.57,39900.0,38.47,38.59,38.43,38.57,39900.0
2006-05-17 15:10:00,38.57,38.66,38.44,38.58,55900.0,38.57,38.66,38.44,38.58,55900.0
2006-05-17 15:15:00,38.56,38.61,38.53,38.55,50500.0,38.56,38.61,38.53,38.55,50500.0
2006-05-17 15:20:00,38.55,38.58,38.45,38.5,46800.0,38.55,38.58,38.45,38.5,46800.0
2006-05-17 15:25:00,38.5,38.52,38.35,38.39,41900.0,38.5,38.52,38.35,38.39,41900.0
2006-05-17 15:30:00,38.4,38.41,38.34,38.39,62500.0,38.4,38.41,38.34,38.39,62500.0
2006-05-17 15:35:00,38.38,38.76,38.38,38.7,158600.0,38.38,38.76,38.38,38.7,158600.0
2006-05-17 15:40:00,38.71,38.94,38.6,38.7,99200.0,38.71,38.94,38.6,38.7,99200.0
2006-05-17 15:45:00,38.7,38.7,38.59,38.6,73200.0,38.7,38.7,38.59,38.6,73200.0
2006-05-17 15:50:00,38.6,38.61,38.42,38.46,67000.0,38.6,38.61,38.42,38.46,67000.0
2006-05-17 15:55:00,38.47,38.47,38.22,38.25,105600.0,38.47,38.47,38.22,38.25,105600.0
2006-05-18 09:30:00,38.59,38.75,37.98,38.18,108000.0,38.59,38.75,37.98,38.18,108000.0
2006-05-18 09:35:00,38.18,38.87,38.17,38.81,77200.0,38.18,38.87,38.17,38.81,77200.0
2006-05-18 09:40:00,38.8,38.89,38.78,38.86,74900.0,38.8,38.89,38.78,38.86,74900.0
2006-05-18 09:45:00,38.86,38.88,38.71,38.83,53500.0,38.86,38.88,38.71,38.83,53500.0
2006-05-18 09:50:00,38.83,38.89,38.47,38.62,61900.0,38.83,38.89,38.47,38.62,61900.0
2006-05-18 09:55:00,38.65,38.68,38.54,38.67,41900.0,38.65,38.68,38.54,38.67,41900.0
2006-05-18 10:00:00,38.63,38.67,38.47,38.58,36600.0,38.63,38.67,38.47,38.58,36600.0
2006-05-18 10:05:00,38.6,38.65,38.47,38.48,51100.0,38.6,38.65,38.47,38.48,51100.0
2006-05-18 10:10:00,38.48,38.64,38.46,38.54,41700.0,38.48,38.64,38.46,38.54,41700.0
2006-05-18 10:15:00,38.5,38.52,38.42,38.46,12900.0,38.5,38.52,38.42,38.46,12900.0
2006-05-18 10:20:00,38.44,38.45,38.33,38.33,15500.0,38.44,38.45,38.33,38.33,15500.0
2006-05-18 10:25:00,38.34,38.61,38.32,38.6,34700.0,38.34,38.61,38.32,38.6,34700.0
2006-05-18 10:30:00,38.6,38.72,38.37,38.56,81600.0,38.6,38.72,38.37,38.56,81600.0
2006-05-18 10:35:00,38.52,38.62,38.51,38.61,47900.0,38.52,38.62,38.51,38.61,47900.0
2006-05-18 10:40:00,38.62,38.63,38.5,38.52,19900.0,38.62,38.63,38.5,38.52,19900.0
2006-05-18 10:45:00,38.52,38.52,38.38,38.41,20700.0,38.52,38.52,38.38,38.41,20700.0
2006-05-18 10:50:00,38.39,38.49,38.36,38.45,15200.0,38.39,38.49,38.36,38.45,15200.0
2006-05-18 10:55:00,38.45,38.6,38.45,38.59,24600.0,38.45,38.6,38.45,38.59,24600.0
2006-05-18 11:00:00,38.57,38.6,38.41,38.41,24600.0,38.57,38.6,38.41,38.41,24600.0
2006-05-18 11:05:00,38.41,38.46,38.37,38.44,23800.0,38.41,38.46,38.37,38.44,23800.0
2006-05-18 11:10:00,38.41,38.46,38.25,38.26,13100.0,38.41,38.46,38.25,38.26,13100.0
2006-05-18 11:15:00,38.24,38.25,38.11,38.14,48100.0,38.24,38.25,38.11,38.14,48100.0
2006-05-18 11:20:00,38.15,38.22,38.15,38.18,34600.0,38.15,38.22,38.15,38.18,34600.0
2006-05-18 11:25:00,38.17,38.5,38.14,38.5,73900.0,38.17,38.5,38.14,38.5,73900.0
2006-05-18 11:30:00,38.46,38.46,38.27,38.28,30700.0,38.46,38.46,38.27,38.28,30700.0
2006-05-18 11:35:00,38.28,38.36,38.24,38.36,21900.0,38.28,38.36,38.24,38.36,21900.0
2006-05-18 11:40:00,38.3,38.44,38.29,38.44,31300.0,38.3,38.44,38.29,38.44,31300.0
2006-05-18 11:45:00,38.38,38.44,38.33,38.38,29600.0,38.38,38.44,38.33,38.38,29600.0
2006-05-18 11:50:00,38.39,38.45,38.26,38.31,45400.0,38.39,38.45,38.26,38.31,45400.0
2006-05-18 11:55:00,38.32,38.44,38.3,38.38,24800.0,38.32,38.44,38.3,38.38,24800.0
2006-05-18 12:00:00,38.38,38.44,38.3,38.39,53800.0,38.38,38.44,38.3,38.39,53800.0
2006-05-18 12:05:00,38.39,38.45,38.32,38.38,41500.0,38.39,38.45,38.32,38.38,41500.0
2006-05-18 12:10:00,38.39,38.39,38.34,38.37,7000.0,38.39,38.39,38.34,38.37,7000.0
2006-05-18 12:15:00,38.38,38.39,38.3,38.3,10400.0,38.38,38.39,38.3,38.3,10400.0
2006-05-18 12:20:00,38.3,38.42,38.3,38.38,13700.0,38.3,38.42,38.3,38.38,13700.0
2006-05-18 12:25:00,38.38,38.4,38.38,38.4,8600.0,38.38,38.4,38.38,38.4,8600.0
2006-05-18 12:30:00,38.39,38.63,38.39,38.54,50000.0,38.39,38.63,38.39,38.54,50000.0
2006-05-18 12:35:00,38.56,38.6,38.48,38.58,34900.0,38.56,38.6,38.48,38.58,34900.0
2006-05-18 12:40:00,38.56,38.64,38.53,38.55,42800.0,38.56,38.64,38.53,38.55,42800.0
2006-05-18 12:45:00,38.52,38.52,38.47,38.52,118400.0,38.52,38.52,38.47,38.52,118400.0
2006-05-18 12:50:00,38.53,38.59,38.53,38.54,22100.0,38.53,38.59,38.53,38.54,22100.0
2006-05-18 12:55:00,38.54,38.54,38.49,38.49,15300.0,38.54,38.54,38.49,38.49,15300.0
2006-05-18 13:00:00,38.48,38.49,38.46,38.46,5400.0,38.48,38.49,38.46,38.46,5400.0
2006-05-18 13:05:00,38.47,38.5,38.42,38.42,17300.0,38.47,38.5,38.42,38.42,17300.0
2006-05-18 13:10:00,38.43,38.45,38.4,38.41,6600.0,38.43,38.45,38.4,38.41,6600.0
2006-05-18 13:15:00,38.42,38.53,38.41,38.5,22000.0,38.42,38.53,38.41,38.5,22000.0
2006-05-18 13:20:00,38.5,38.58,38.5,38.58,28600.0,38.5,38.58,38.5,38.58,28600.0
2006-05-18 13:25:00,38.57,38.59,38.5,38.5,29300.0,38.57,38.59,38.5,38.5,29300.0
2006-05-18 13:30:00,38.52,38.63,38.47,38.58,206700.0,38.52,38.63,38.47,38.58,206700.0
2006-05-18 13:35:00,38.58,38.6,38.57,38.6,35700.0,38.58,38.6,38.57,38.6,35700.0
2006-05-18 13:40:00,38.61,38.61,38.56,38.6,123800.0,38.61,38.61,38.56,38.6,123800.0
2006-05-18 13:45:00,38.59,38.6,38.57,38.6,82300.0,38.59,38.6,38.57,38.6,82300.0
2006-05-18 13:50:00,38.59,38.74,38.58,38.58,38800.0,38.59,38.74,38.58,38.58,38800.0
2006-05-18 13:55:00,38.59,38.6,38.57,38.58,8700.0,38.59,38.6,38.57,38.58,8700.0
2006-05-18 14:00:00,38.59,38.75,38.57,38.71,75300.0,38.59,38.75,38.57,38.71,75300.0
2006-05-18 14:05:00,38.7,38.72,38.64,38.7,7900.0,38.7,38.72,38.64,38.7,7900.0
2006-05-18 14:10:00,38.66,38.74,38.63,38.64,29300.0,38.66,38.74,38.63,38.64,29300.0
2006-05-18 14:15:00,38.67,38.71,38.66,38.71,56200.0,38.67,38.71,38.66,38.71,56200.0
2006-05-18 14:20:00,38.7,38.74,38.65,38.66,27300.0,38.7,38.74,38.65,38.66,27300.0
2006-05-18 14:25:00,38.67,38.71,38.66,38.71,19600.0,38.67,38.71,38.66,38.71,19600.0
2006-05-18 14:30:00,38.71,38.71,38.69,38.71,11900.0,38.71,38.71,38.69,38.71,11900.0
2006-05-18 14:35:00,38.7,38.72,38.58,38.67,38200.0,38.7,38.72,38.58,38.67,38200.0
2006-05-18 14:40:00,38.65,38.66,38.58,38.59,18100.0,38.65,38.66,38.58,38.59,18100.0
2006-05-18 14:45:00,38.59,38.71,38.58,38.66,27300.0,38.59,38.71,38.58,38.66,27300.0
2006-05-18 14:50:00,38.68,38.69,38.61,38.62,25300.0,38.68,38.69,38.61,38.62,25300.0
2006-05-18 14:55:00,38.62,38.62,38.5,38.53,45700.0,38.62,38.62,38.5,38.53,45700.0
2006-05-18 15:00:00,38.53,38.53,38.35,38.4,78800.0,38.53,38.53,38.35,38.4,78800.0
2006-05-18 15:05:00,38.41,38.52,38.33,38.38,47500.0,38.41,38.52,38.33,38.38,47500.0
2006-05-18 15:10:00,38.38,38.41,38.33,38.36,48100.0,38.38,38.41,38.33,38.36,48100.0
2006-05-18 15:15:00,38.35,38.42,38.26,38.29,43400.0,38.35,38.42,38.26,38.29,43400.0
2006-05-18 15:20:00,38.29,38.38,38.2,38.33,65200.0,38.29,38.38,38.2,38.33,65200.0
2006-05-18 15:25:00,38.3,38.41,38.2,38.34,53600.0,38.3,38.41,38.2,38.34,53600.0
2006-05-18 15:30:00,38.34,38.45,38.33,38.37,48100.0,38.34,38.45,38.33,38.37,48100.0
2006-05-18 15:35:00,38.36,38.37,38.24,38.24,75000.0,38.36,38.37,38.24,38.24,75000.0
2006-05-18 15:40:00,38.24,38.27,37.94,38.17,118900.0,38.24,38.27,37.94,38.17,118900.0
2006-05-18 15:45:00,38.19,38.31,38.14,38.17,76000.0,38.19,38.31,38.14,38.17,76000.0
2006-05-18 15:50:00,38.17,38.23,38.11,38.17,68800.0,38.17,38.23,38.11,38.17,68800.0
2006-05-18 15:55:00,38.16,38.23,38.0,38.02,178700.0,38.16,38.23,38.0,38.02,178700.0
2006-05-19 09:30:00,36.72,37.5,36.52,36.72,1071500.0,36.72,37.5,36.52,36.72,1071500.0
2006-05-19 09:35:00,36.72,36.99,36.4,36.53,300100.0,36.72,36.99,36.4,36.53,300100.0
2006-05-19 09:40:00,36.53,36.68,36.45,36.68,227000.0,36.53,36.68,36.45,36.68,227000.0
2006-05-19 09:45:00,36.7,36.98,36.65,36.9,235700.0,36.7,36.98,36.65,36.9,235700.0
2006-05-19 09:50:00,36.93,37.12,36.66,36.78,299600.0,36.93,37.12,36.66,36.78,299600.0
2006-05-19 09:55:00,36.89,37.18,36.71,37.13,259700.0,36.89,37.18,36.71,37.13,259700.0
2006-05-19 10:00:00,37.14,37.43,37.07,37.41,166200.0,37.14,37.43,37.07,37.41,166200.0
2006-05-19 10:05:00,37.32,37.34,37.12,37.17,121600.0,37.32,37.34,37.12,37.17,121600.0
2006-05-19 10:10:00,37.17,37.22,36.86,36.86,157800.0,37.17,37.22,36.86,36.86,157800.0
2006-05-19 10:15:00,36.86,36.95,35.99,36.08,319900.0,36.86,36.95,35.99,36.08,319900.0
2006-05-19 10:20:00,36.09,36.17,35.41,35.59,276100.0,36.09,36.17,35.41,35.59,276100.0
2006-05-19 10:25:00,35.6,35.89,35.52,35.71,151300.0,35.6,35.89,35.52,35.71,151300.0
2006-05-19 10:30:00,35.71,36.53,35.71,36.45,267500.0,35.71,36.53,35.71,36.45,267500.0
2006-05-19 10:35:00,36.48,36.53,36.32,36.49,151000.0,36.48,36.53,36.32,36.49,151000.0
2006-05-19 10:40:00,36.47,36.51,36.34,36.4,67700.0,36.47,36.51,36.34,36.4,67700.0
2006-05-19 10:45:00,36.41,36.42,36.1,36.23,176800.0,36.41,36.42,36.1,36.23,176800.0
2006-05-19 10:50:00,36.23,36.24,36.0,36.03,158500.0,36.23,36.24,36.0,36.03,158500.0
2006-05-19 10:55:00,36.0,36.2,36.0,36.17,88300.0,36.0,36.2,36.0,36.17,88300.0
2006-05-19 11:00:00,36.17,36.23,36.14,36.21,70700.0,36.17,36.23,36.14,36.21,70700.0
2006-05-19 11:05:00,36.21,36.32,36.13,36.22,102400.0,36.21,36.32,36.13,36.22,102400.0
2006-05-19 11:10:00,36.22,36.27,36.1,36.16,141900.0,36.22,36.27,36.1,36.16,141900.0
2006-05-19 11:15:00,36.17,36.48,36.08,36.38,136000.0,36.17,36.48,36.08,36.38,136000.0
2006-05-19 11:20:00,36.37,36.7,36.37,36.68,201700.0,36.37,36.7,36.37,36.68,201700.0
2006-05-19 11:25:00,36.68,36.69,36.52,36.64,142400.0,36.68,36.69,36.52,36.64,142400.0
2006-05-19 11:30:00,36.64,36.91,36.63,36.87,104600.0,36.64,36.91,36.63,36.87,104600.0
2006-05-19 11:35:00,36.87,36.96,36.7,36.75,124400.0,36.87,36.96,36.7,36.75,124400.0
2006-05-19 11:40:00,36.75,36.76,36.62,36.72,119500.0,36.75,36.76,36.62,36.72,119500.0
2006-05-19 11:45:00,36.7,36.77,36.68,36.71,73400.0,36.7,36.77,36.68,36.71,73400.0
2006-05-19 11:50:00,36.72,36.73,36.51,36.59,74200.0,36.72,36.73,36.51,36.59,74200.0
2006-05-19 11:55:00,36.6,36.68,36.55,36.67,30000.0,36.6,36.68,36.55,36.67,30000.0
2006-05-19 12:00:00,36.69,36.77,36.65,36.72,37100.0,36.69,36.77,36.65,36.72,37100.0
2006-05-19 12:05:00,36.73,36.77,36.68,36.77,38200.0,36.73,36.77,36.68,36.77,38200.0
2006-05-19 12:10:00,36.77,36.92,36.77,36.87,46200.0,36.77,36.92,36.77,36.87,46200.0
2006-05-19 12:15:00,36.88,36.94,36.81,36.91,29500.0,36.88,36.94,36.81,36.91,29500.0
2006-05-19 12:20:00,36.91,36.92,36.85,36.91,19700.0,36.91,36.92,36.85,36.91,19700.0
2006-05-19 12:25:00,36.91,36.92,36.77,36.78,37700.0,36.91,36.92,36.77,36.78,37700.0
2006-05-19 12:30:00,36.78,36.86,36.78,36.84,21000.0,36.78,36.86,36.78,36.84,21000.0
2006-05-19 12:35:00,36.85,37.04,36.85,37.01,92600.0,36.85,37.04,36.85,37.01,92600.0
2006-05-19 12:40:00,37.02,37.2,37.0,37.2,100500.0,37.02,37.2,37.0,37.2,100500.0
2006-05-19 12:45:00,37.2,37.2,37.04,37.12,55000.0,37.2,37.2,37.04,37.12,55000.0
2006-05-19 12:50:00,37.11,37.15,37.04,37.11,89300.0,37.11,37.15,37.04,37.11,89300.0
2006-05-19 12:55:00,37.1,37.18,36.91,36.93,62700.0,37.1,37.18,36.91,36.93,62700.0
2006-05-19 13:00:00,36.96,37.02,36.86,36.95,89400.0,36.96,37.02,36.86,36.95,89400.0
2006-05-19 13:05:00,36.96,37.01,36.9,37.0,38500.0,36.96,37.01,36.9,37.0,38500.0
2006-05-19 13:10:00,37.01,37.14,36.9,37.02,50200.0,37.01,37.14,36.9,37.02,50200.0
2006-05-19 13:15:00,37.02,37.2,37.01,37.17,29900.0,37.02,37.2,37.01,37.17,29900.0
2006-05-19 13:20:00,37.17,37.27,37.13,37.25,39100.0,37.17,37.27,37.13,37.25,39100.0
2006-05-19 13:25:00,37.25,37.31,37.22,37.3,49100.0,37.25,37.31,37.22,37.3,49100.0
2006-05-19 13:30:00,37.32,37.42,37.22,37.33,69800.0,37.32,37.42,37.22,37.33,69800.0
2006-05-19 13:35:00,37.35,37.41,37.34,37.39,40500.0,37.35,37.41,37.34,37.39,40500.0
2006-05-19 13:40:00,37.41,37.43,37.26,37.42,80200.0,37.41,37.43,37.26,37.42,80200.0
2006-05-19 13:45:00,37.41,37.57,37.35,37.39,127100.0,37.41,37.57,37.35,37.39,127100.0
2006-05-19 13:50:00,37.39,37.5,37.37,37.46,81700.0,37.39,37.5,37.37,37.46,81700.0
2006-05-19 13:55:00,37.46,37.5,37.39,37.5,64100.0,37.46,37.5,37.39,37.5,64100.0
2006-05-19 14:00:00,37.49,37.5,37.48,37.5,41100.0,37.49,37.5,37.48,37.5,41100.0
2006-05-19 14:05:00,37.5,37.5,37.45,37.49,200400.0,37.5,37.5,37.45,37.49,200400.0
2006-05-19 14:10:00,37.5,37.5,37.4,37.42,122600.0,37.5,37.5,37.4,37.42,122600.0
2006-05-19 14:15:00,37.41,37.42,37.26,37.26,99500.0,37.41,37.42,37.26,37.26,99500.0
2006-05-19 14:20:00,37.27,37.27,36.99,37.19,119300.0,37.27,37.27,36.99,37.19,119300.0
2006-05-19 14:25:00,37.19,37.3,37.19,37.3,34500.0,37.19,37.3,37.19,37.3,34500.0
2006-05-19 14:30:00,37.3,37.43,37.29,37.36,50300.0,37.3,37.43,37.29,37.36,50300.0
2006-05-19 14:35:00,37.35,37.49,37.32,37.46,50600.0,37.35,37.49,37.32,37.46,50600.0
2006-05-19 14:40:00,37.44,37.47,37.4,37.45,39500.0,37.44,37.47,37.4,37.45,39500.0
2006-05-19 14:45:00,37.45,37.48,37.43,37.45,23800.0,37.45,37.48,37.43,37.45,23800.0
2006-05-19 14:50:00,37.44,37.45,37.36,37.39,51700.0,37.44,37.45,37.36,37.39,51700.0
2006-05-19 14:55:00,37.39,37.45,37.32,37.32,109200.0,37.39,37.45,37.32,37.32,109200.0
2006-05-19 15:00:00,37.32,37.5,37.32,37.42,103800.0,37.32,37.5,37.32,37.42,103800.0
2006-05-19 15:05:00,37.41,37.42,37.35,37.38,35200.0,37.41,37.42,37.35,37.38,35200.0
2006-05-19 15:10:00,37.38,37.39,37.18,37.19,116100.0,37.38,37.39,37.18,37.19,116100.0
2006-05-19 15:15:00,37.19,37.21,37.09,37.13,112800.0,37.19,37.21,37.09,37.13,112800.0
2006-05-19 15:20:00,37.14,37.2,37.0,37.15,72500.0,37.14,37.2,37.0,37.15,72500.0
2006-05-19 15:25:00,37.14,37.45,37.14,37.45,86700.0,37.14,37.45,37.14,37.45,86700.0
2006-05-19 15:30:00,37.46,37.48,37.34,37.35,83200.0,37.46,37.48,37.34,37.35,83200.0
2006-05-19 15:35:00,37.36,37.46,37.31,37.33,76100.0,37.36,37.46,37.31,37.33,76100.0
2006-05-19 15:40:00,37.33,37.38,37.31,37.37,84800.0,37.33,37.38,37.31,37.37,84800.0
2006-05-19 15:45:00,37.37,37.5,37.35,37.5,65500.0,37.37,37.5,37.35,37.5,65500.0
2006-05-19 15:50:00,37.5,37.55,37.49,37.52,85400.0,37.5,37.55,37.49,37.52,85400.0
2006-05-19 15:55:00,37.52,37.53,37.45,37.52,144500.0,37.52,37.53,37.45,37.52,144500.0
2006-05-22 09:30:00,37.14,37.3,36.81,37.1,122400.0,37.14,37.3,36.81,37.1,122400.0
2006-05-22 09:35:00,37.1,37.15,36.93,37.0,50800.0,37.1,37.15,36.93,37.0,50800.0
2006-05-22 09:40:00,37.04,37.14,36.92,37.14,137500.0,37.04,37.14,36.92,37.14,137500.0
2006-05-22 09:45:00,37.04,37.2,37.04,37.09,24800.0,37.04,37.2,37.04,37.09,24800.0
2006-05-22 09:50:00,37.09,37.09,36.87,36.87,103700.0,37.09,37.09,36.87,36.87,103700.0
2006-05-22 09:55:00,36.87,36.87,36.66,36.72,49400.0,36.87,36.87,36.66,36.72,49400.0
2006-05-22 10:00:00,36.72,36.72,36.28,36.52,82500.0,36.72,36.72,36.28,36.52,82500.0
2006-05-22 10:05:00,36.54,36.54,36.21,36.23,57600.0,36.54,36.54,36.21,36.23,57600.0
2006-05-22 10:10:00,36.23,36.23,35.98,36.02,101100.0,36.23,36.23,35.98,36.02,101100.0
2006-05-22 10:15:00,36.06,36.21,35.99,36.19,33200.0,36.06,36.21,35.99,36.19,33200.0
2006-05-22 10:20:00,36.19,36.22,36.06,36.06,31600.0,36.19,36.22,36.06,36.06,31600.0
2006-05-22 10:25:00,36.09,36.47,36.08,36.41,65000.0,36.09,36.47,36.08,36.41,65000.0
2006-05-22 10:30:00,36.41,36.69,36.4,36.55,37600.0,36.41,36.69,36.4,36.55,37600.0
2006-05-22 10:35:00,36.55,36.66,36.51,36.57,35200.0,36.55,36.66,36.51,36.57,35200.0
2006-05-22 10:40:00,36.57,36.57,36.43,36.43,40800.0,36.57,36.57,36.43,36.43,40800.0
2006-05-22 10:45:00,36.47,36.54,36.4,36.51,36800.0,36.47,36.54,36.4,36.51,36800.0
2006-05-22 10:50:00,36.52,36.66,36.48,36.61,20500.0,36.52,36.66,36.48,36.61,20500.0
2006-05-22 10:55:00,36.6,36.66,36.55,36.55,38000.0,36.6,36.66,36.55,36.55,38000.0
2006-05-22 11:00:00,36.54,36.55,36.46,36.46,39100.0,36.54,36.55,36.46,36.46,39100.0
2006-05-22 11:05:00,36.47,36.61,36.46,36.54,15100.0,36.47,36.61,36.46,36.54,15100.0
2006-05-22 11:10:00,36.53,36.55,36.5,36.5,22300.0,36.53,36.55,36.5,36.5,22300.0
2006-05-22 11:15:00,36.5,36.55,36.39,36.54,37800.0,36.5,36.55,36.39,36.54,37800.0
2006-05-22 11:20:00,36.54,36.71,36.51,36.55,49500.0,36.54,36.71,36.51,36.55,49500.0
2006-05-22 11:25:00,36.55,36.59,36.52,36.55,9500.0,36.55,36.59,36.52,36.55,9500.0
2006-05-22 11:30:00,36.59,36.71,36.52,36.62,16400.0,36.59,36.71,36.52,36.62,16400.0
2006-05-22 11:35:00,36.62,36.66,36.5,36.55,31900.0,36.62,36.66,36.5,36.55,31900.0
2006-05-22 11:40:00,36.55,36.65,36.49,36.51,33000.0,36.55,36.65,36.49,36.51,33000.0
2006-05-22 11:45:00,36.51,36.68,36.49,36.52,29500.0,36.51,36.68,36.49,36.52,29500.0
2006-05-22 11:50:00,36.5,36.66,36.32,36.64,75100.0,36.5,36.66,36.32,36.64,75100.0
2006-05-22 11:55:00,36.62,36.78,36.45,36.55,52500.0,36.62,36.78,36.45,36.55,52500.0
2006-05-22 12:00:00,36.54,36.73,36.51,36.73,34700.0,36.54,36.73,36.51,36.73,34700.0
2006-05-22 12:05:00,36.72,36.87,36.64,36.78,44100.0,36.72,36.87,36.64,36.78,44100.0
2006-05-22 12:10:00,36.85,36.86,36.65,36.74,22900.0,36.85,36.86,36.65,36.74,22900.0
2006-05-22 12:15:00,36.73,36.78,36.57,36.59,21200.0,36.73,36.78,36.57,36.59,21200.0
2006-05-22 12:20:00,36.59,36.71,36.51,36.58,24200.0,36.59,36.71,36.51,36.58,24200.0
2006-05-22 12:25:00,36.61,36.74,36.51,36.64,26600.0,36.61,36.74,36.51,36.64,26600.0
2006-05-22 12:30:00,36.68,36.84,36.55,36.71,29000.0,36.68,36.84,36.55,36.71,29000.0
2006-05-22 12:35:00,36.71,36.85,36.61,36.71,33800.0,36.71,36.85,36.61,36.71,33800.0
2006-05-22 12:40:00,36.68,36.73,36.66,36.7,8600.0,36.68,36.73,36.66,36.7,8600.0
2006-05-22 12:45:00,36.75,36.8,36.7,36.71,6200.0,36.75,36.8,36.7,36.71,6200.0
2006-05-22 12:50:00,36.69,36.77,36.69,36.69,9000.0,36.69,36.77,36.69,36.69,9000.0
2006-05-22 12:55:00,36.69,36.8,36.6,36.69,80200.0,36.69,36.8,36.6,36.69,80200.0
2006-05-22 13:00:00,36.68,36.79,36.56,36.68,24800.0,36.68,36.79,36.56,36.68,24800.0
2006-05-22 13:05:00,36.67,36.7,36.57,36.57,16200.0,36.67,36.7,36.57,36.57,16200.0
2006-05-22 13:10:00,36.56,36.64,36.56,36.58,14400.0,36.56,36.64,36.56,36.58,14400.0
2006-05-22 13:15:00,36.58,36.61,36.55,36.56,12700.0,36.58,36.61,36.55,36.56,12700.0
2006-05-22 13:20:00,36.55,36.68,36.55,36.61,19600.0,36.55,36.68,36.55,36.61,19600.0
2006-05-22 13:25:00,36.63,36.74,36.62,36.68,15100.0,36.63,36.74,36.62,36.68,15100.0
2006-05-22 13:30:00,36.72,36.75,36.69,36.72,16900.0,36.72,36.75,36.69,36.72,16900.0
2006-05-22 13:35:00,36.72,36.8,36.7,36.8,12700.0,36.72,36.8,36.7,36.8,12700.0
2006-05-22 13:40:00,36.8,36.82,36.7,36.71,23500.0,36.8,36.82,36.7,36.71,23500.0
2006-05-22 13:45:00,36.72,36.77,36.72,36.74,29500.0,36.72,36.77,36.72,36.74,29500.0
2006-05-22 13:50:00,36.75,36.82,36.72,36.74,21600.0,36.75,36.82,36.72,36.74,21600.0
2006-05-22 13:55:00,36.75,36.81,36.72,36.77,13600.0,36.75,36.81,36.72,36.77,13600.0
2006-05-22 14:00:00,36.77,36.79,36.58,36.59,62100.0,36.77,36.79,36.58,36.59,62100.0
2006-05-22 14:05:00,36.59,36.62,36.53,36.56,14000.0,36.59,36.62,36.53,36.56,14000.0
2006-05-22 14:10:00,36.56,36.7,36.56,36.65,12200.0,36.56,36.7,36.56,36.65,12200.0
2006-05-22 14:15:00,36.65,36.8,36.64,36.72,24300.0,36.65,36.8,36.64,36.72,24300.0
2006-05-22 14:20:00,36.71,36.74,36.63,36.7,28700.0,36.71,36.74,36.63,36.7,28700.0
2006-05-22 14:25:00,36.74,36.9,36.68,36.89,55600.0,36.74,36.9,36.68,36.89,55600.0
2006-05-22 14:30:00,36.89,36.9,36.77,36.82,18600.0,36.89,36.9,36.77,36.82,18600.0
2006-05-22 14:35:00,36.84,36.84,36.71,36.77,15600.0,36.84,36.84,36.71,36.77,15600.0
2006-05-22 14:40:00,36.73,36.73,36.65,36.67,12400.0,36.73,36.73,36.65,36.67,12400.0
2006-05-22 14:45:00,36.67,36.72,36.66,36.66,23400.0,36.67,36.72,36.66,36.66,23400.0
2006-05-22 14:50:00,36.65,36.8,36.65,36.74,26100.0,36.65,36.8,36.65,36.74,26100.0
2006-05-22 14:55:00,36.74,36.75,36.67,36.72,23300.0,36.74,36.75,36.67,36.72,23300.0
2006-05-22 15:00:00,36.71,36.88,36.68,36.85,19900.0,36.71,36.88,36.68,36.85,19900.0
2006-05-22 15:05:00,36.84,36.86,36.83,36.86,11200.0,36.84,36.86,36.83,36.86,11200.0
2006-05-22 15:10:00,36.85,36.88,36.81,36.86,39600.0,36.85,36.88,36.81,36.86,39600.0
2006-05-22 15:15:00,36.86,36.9,36.85,36.87,27900.0,36.86,36.9,36.85,36.87,27900.0
2006-05-22 15:20:00,36.88,36.95,36.87,36.95,35000.0,36.88,36.95,36.87,36.95,35000.0
2006-05-22 15:25:00,36.95,36.95,36.91,36.94,38700.0,36.95,36.95,36.91,36.94,38700.0
2006-05-22 15:30:00,36.93,36.93,36.86,36.88,34300.0,36.93,36.93,36.86,36.88,34300.0
2006-05-22 15:35:00,36.89,36.95,36.88,36.94,39800.0,36.89,36.95,36.88,36.94,39800.0
2006-05-22 15:40:00,36.92,36.92,36.81,36.81,42500.0,36.92,36.92,36.81,36.81,42500.0
2006-05-22 15:45:00,36.81,36.84,36.77,36.83,26100.0,36.81,36.84,36.77,36.83,26100.0
2006-05-22 15:50:00,36.84,36.9,36.73,36.73,44000.0,36.84,36.9,36.73,36.73,44000.0
2006-05-22 15:55:00,36.73,36.81,36.72,36.81,60000.0,36.73,36.81,36.72,36.81,60000.0
2006-05-23 09:30:00,36.92,37.04,36.55,36.6,62800.0,36.92,37.04,36.55,36.6,62800.0
2006-05-23 09:35:00,36.6,36.98,36.57,36.95,55700.0,36.6,36.98,36.57,36.95,55700.0
2006-05-23 09:40:00,36.97,37.08,36.91,37.05,61300.0,36.97,37.08,36.91,37.05,61300.0
2006-05-23 09:45:00,37.05,37.05,36.75,36.75,48000.0,37.05,37.05,36.75,36.75,48000.0
2006-05-23 09:50:00,36.75,36.81,36.64,36.81,71000.0,36.75,36.81,36.64,36.81,71000.0
2006-05-23 09:55:00,36.81,36.81,36.62,36.75,24700.0,36.81,36.81,36.62,36.75,24700.0
2006-05-23 10:00:00,36.8,36.8,36.7,36.7,36700.0,36.8,36.8,36.7,36.7,36700.0
2006-05-23 10:05:00,36.71,36.8,36.7,36.78,30600.0,36.71,36.8,36.7,36.78,30600.0
2006-05-23 10:10:00,36.78,36.96,36.75,36.93,28800.0,36.78,36.96,36.75,36.93,28800.0
2006-05-23 10:15:00,36.96,36.97,36.83,36.87,29400.0,36.96,36.97,36.83,36.87,29400.0
2006-05-23 10:20:00,36.9,36.94,36.87,36.93,16200.0,36.9,36.94,36.87,36.93,16200.0
2006-05-23 10:25:00,36.93,36.97,36.93,36.94,15800.0,36.93,36.97,36.93,36.94,15800.0
2006-05-23 10:30:00,36.94,37.13,36.94,37.04,45600.0,36.94,37.13,36.94,37.04,45600.0
2006-05-23 10:35:00,37.07,37.16,37.01,37.01,63300.0,37.07,37.16,37.01,37.01,63300.0
2006-05-23 10:40:00,37.01,37.14,37.01,37.05,33000.0,37.01,37.14,37.01,37.05,33000.0
2006-05-23 10:45:00,37.07,37.09,37.01,37.04,7500.0,37.07,37.09,37.01,37.04,7500.0
2006-05-23 10:50:00,37.03,37.09,37.0,37.09,27200.0,37.03,37.09,37.0,37.09,27200.0
2006-05-23 10:55:00,37.09,37.14,37.07,37.09,21400.0,37.09,37.14,37.07,37.09,21400.0
2006-05-23 11:00:00,37.09,37.11,37.05,37.06,23300.0,37.09,37.11,37.05,37.06,23300.0
2006-05-23 11:05:00,37.09,37.09,36.9,36.91,34100.0,37.09,37.09,36.9,36.91,34100.0
2006-05-23 11:10:00,36.9,36.94,36.81,36.94,31200.0,36.9,36.94,36.81,36.94,31200.0
2006-05-23 11:15:00,36.93,37.01,36.93,36.99,40900.0,36.93,37.01,36.93,36.99,40900.0
2006-05-23 11:20:00,36.97,37.0,36.92,36.93,9200.0,36.97,37.0,36.92,36.93,9200.0
2006-05-23 11:25:00,36.92,36.93,36.86,36.91,16000.0,36.92,36.93,36.86,36.91,16000.0
2006-05-23 11:30:00,36.9,36.91,36.87,36.9,6300.0,36.9,36.91,36.87,36.9,6300.0
2006-05-23 11:35:00,36.9,37.02,36.9,36.95,25700.0,36.9,37.02,36.9,36.95,25700.0
2006-05-23 11:40:00,36.95,36.95,36.88,36.89,19300.0,36.95,36.95,36.88,36.89,19300.0
2006-05-23 11:45:00,36.89,36.89,36.78,36.81,10400.0,36.89,36.89,36.78,36.81,10400.0
2006-05-23 11:50:00,36.82,36.86,36.74,36.75,19300.0,36.82,36.86,36.74,36.75,19300.0
2006-05-23 11:55:00,36.75,36.76,36.7,36.72,15900.0,36.75,36.76,36.7,36.72,15900.0
2006-05-23 12:00:00,36.71,36.74,36.71,36.71,22900.0,36.71,36.74,36.71,36.71,22900.0
2006-05-23 12:05:00,36.71,36.71,36.62,36.65,27100.0,36.71,36.71,36.62,36.65,27100.0
2006-05-23 12:10:00,36.65,36.65,36.63,36.64,31900.0,36.65,36.65,36.63,36.64,31900.0
2006-05-23 12:15:00,36.63,36.65,36.63,36.65,22000.0,36.63,36.65,36.63,36.65,22000.0
2006-05-23 12:20:00,36.64,36.64,36.59,36.6,35100.0,36.64,36.64,36.59,36.6,35100.0
2006-05-23 12:25:00,36.61,36.61,36.55,36.56,11900.0,36.61,36.61,36.55,36.56,11900.0
2006-05-23 12:30:00,36.56,36.57,36.53,36.54,32100.0,36.56,36.57,36.53,36.54,32100.0
2006-05-23 12:35:00,36.55,36.55,36.51,36.54,17700.0,36.55,36.55,36.51,36.54,17700.0
2006-05-23 12:40:00,36.55,36.56,36.54,36.54,11000.0,36.55,36.56,36.54,36.54,11000.0
2006-05-23 12:45:00,36.55,36.55,36.54,36.55,2900.0,36.55,36.55,36.54,36.55,2900.0
2006-05-23 12:50:00,36.55,36.71,36.49,36.51,31000.0,36.55,36.71,36.49,36.51,31000.0
2006-05-23 12:55:00,36.51,36.51,36.45,36.45,17000.0,36.51,36.51,36.45,36.45,17000.0
2006-05-23 13:00:00,36.45,36.71,36.38,36.39,32300.0,36.45,36.71,36.38,36.39,32300.0
2006-05-23 13:05:00,36.4,36.4,36.39,36.39,15400.0,36.4,36.4,36.39,36.39,15400.0
2006-05-23 13:10:00,36.4,36.43,36.39,36.42,26100.0,36.4,36.43,36.39,36.42,26100.0
2006-05-23 13:15:00,36.43,36.49,36.42,36.49,14800.0,36.43,36.49,36.42,36.49,14800.0
2006-05-23 13:20:00,36.48,36.53,36.48,36.52,12100.0,36.48,36.53,36.48,36.52,12100.0
2006-05-23 13:25:00,36.53,36.53,36.49,36.5,25500.0,36.53,36.53,36.49,36.5,25500.0
2006-05-23 13:30:00,36.51,36.53,36.5,36.53,8500.0,36.51,36.53,36.5,36.53,8500.0
2006-05-23 13:35:00,36.53,36.57,36.53,36.56,27200.0,36.53,36.57,36.53,36.56,27200.0
2006-05-23 13:40:00,36.57,36.6,36.56,36.6,28600.0,36.57,36.6,36.56,36.6,28600.0
2006-05-23 13:45:00,36.6,36.64,36.56,36.6,22600.0,36.6,36.64,36.56,36.6,22600.0
2006-05-23 13:50:00,36.58,36.58,36.57,36.57,10900.0,36.58,36.58,36.57,36.57,10900.0
2006-05-23 13:55:00,36.57,36.57,36.41,36.45,20400.0,36.57,36.57,36.41,36.45,20400.0
2006-05-23 14:00:00,36.47,36.53,36.47,36.52,11200.0,36.47,36.53,36.47,36.52,11200.0
2006-05-23 14:05:00,36.52,36.52,36.42,36.42,8200.0,36.52,36.52,36.42,36.42,8200.0
2006-05-23 14:10:00,36.43,36.5,36.41,36.5,157700.0,36.43,36.5,36.41,36.5,157700.0
2006-05-23 14:15:00,36.48,36.5,36.47,36.48,13200.0,36.48,36.5,36.47,36.48,13200.0
2006-05-23 14:20:00,36.48,36.49,36.39,36.42,25800.0,36.48,36.49,36.39,36.42,25800.0
2006-05-23 14:25:00,36.41,36.47,36.41,36.47,36200.0,36.41,36.47,36.41,36.47,36200.0
2006-05-23 14:30:00,36.48,36.49,36.46,36.46,22300.0,36.48,36.49,36.46,36.46,22300.0
2006-05-23 14:35:00,36.47,36.49,36.46,36.46,13500.0,36.47,36.49,36.46,36.46,13500.0
2006-05-23 14:40:00,36.46,36.47,36.32,36.4,31600.0,36.46,36.47,36.32,36.4,31600.0
2006-05-23 14:45:00,36.41,36.41,36.25,36.3,57400.0,36.41,36.41,36.25,36.3,57400.0
2006-05-23 14:50:00,36.29,36.3,36.16,36.2,35900.0,36.29,36.3,36.16,36.2,35900.0
2006-05-23 14:55:00,36.24,36.29,36.23,36.26,43100.0,36.24,36.29,36.23,36.26,43100.0
2006-05-23 15:00:00,36.26,36.26,36.16,36.19,34600.0,36.26,36.26,36.16,36.19,34600.0
2006-05-23 15:05:00,36.19,36.27,36.19,36.25,20800.0,36.19,36.27,36.19,36.25,20800.0
2006-05-23 15:10:00,36.25,36.3,36.25,36.29,34700.0,36.25,36.3,36.25,36.29,34700.0
2006-05-23 15:15:00,36.29,36.31,36.27,36.3,24800.0,36.29,36.31,36.27,36.3,24800.0
2006-05-23 15:20:00,36.3,36.32,36.24,36.25,28800.0,36.3,36.32,36.24,36.25,28800.0
2006-05-23 15:25:00,36.27,36.27,36.19,36.21,14400.0,36.27,36.27,36.19,36.21,14400.0
2006-05-23 15:30:00,36.22,36.22,36.09,36.12,45000.0,36.22,36.22,36.09,36.12,45000.0
2006-05-23 15:35:00,36.12,36.2,36.12,36.18,88500.0,36.12,36.2,36.12,36.18,88500.0
2006-05-23 15:40:00,36.18,36.18,36.08,36.12,55000.0,36.18,36.18,36.08,36.12,55000.0
2006-05-23 15:45:00,36.12,36.12,35.89,36.01,86200.0,36.12,36.12,35.89,36.01,86200.0
2006-05-23 15:50:00,36.02,36.04,35.84,35.84,71300.0,36.02,36.04,35.84,35.84,71300.0
2006-05-23 15:55:00,35.84,35.96,35.8,35.92,112900.0,35.84,35.96,35.8,35.92,112900.0
2006-05-24 09:30:00,35.96,36.3,35.81,36.02,104100.0,35.96,36.3,35.81,36.02,104100.0
2006-05-24 09:35:00,36.01,36.14,35.93,36.03,137100.0,36.01,36.14,35.93,36.03,137100.0
2006-05-24 09:40:00,36.03,36.05,35.87,36.03,61700.0,36.03,36.05,35.87,36.03,61700.0
2006-05-24 09:45:00,36.06,36.12,36.04,36.06,73600.0,36.06,36.12,36.04,36.06,73600.0
2006-05-24 09:50:00,36.1,36.14,36.07,36.09,82400.0,36.1,36.14,36.07,36.09,82400.0
2006-05-24 09:55:00,36.09,36.14,36.04,36.08,86900.0,36.09,36.14,36.04,36.08,86900.0
2006-05-24 10:00:00,36.08,36.38,36.08,36.16,160600.0,36.08,36.38,36.08,36.16,160600.0
2006-05-24 10:05:00,36.15,36.25,36.09,36.23,110800.0,36.15,36.25,36.09,36.23,110800.0
2006-05-24 10:10:00,36.24,36.25,35.93,35.93,33000.0,36.24,36.25,35.93,35.93,33000.0
2006-05-24 10:15:00,35.94,36.05,35.91,35.98,59800.0,35.94,36.05,35.91,35.98,59800.0
2006-05-24 10:20:00,35.97,35.98,35.9,35.92,26300.0,35.97,35.98,35.9,35.92,26300.0
2006-05-24 10:25:00,35.93,35.99,35.93,35.96,29200.0,35.93,35.99,35.93,35.96,29200.0
2006-05-24 10:30:00,35.98,36.15,35.98,36.15,38200.0,35.98,36.15,35.98,36.15,38200.0
2006-05-24 10:35:00,36.14,36.28,36.14,36.25,20000.0,36.14,36.28,36.14,36.25,20000.0
2006-05-24 10:40:00,36.28,36.3,36.16,36.16,33200.0,36.28,36.3,36.16,36.16,33200.0
2006-05-24 10:45:00,36.16,36.17,36.08,36.14,14700.0,36.16,36.17,36.08,36.14,14700.0
2006-05-24 10:50:00,36.14,36.25,36.14,36.22,10000.0,36.14,36.25,36.14,36.22,10000.0
2006-05-24 10:55:00,36.18,36.22,36.13,36.17,25100.0,36.18,36.22,36.13,36.17,25100.0
2006-05-24 11:00:00,36.18,36.19,36.1,36.13,11900.0,36.18,36.19,36.1,36.13,11900.0
2006-05-24 11:05:00,36.13,36.18,36.12,36.17,6000.0,36.13,36.18,36.12,36.17,6000.0
2006-05-24 11:10:00,36.16,36.2,36.15,36.17,7300.0,36.16,36.2,36.15,36.17,7300.0
2006-05-24 11:15:00,36.16,36.2,36.09,36.12,14600.0,36.16,36.2,36.09,36.12,14600.0
2006-05-24 11:20:00,36.12,36.21,36.06,36.15,22600.0,36.12,36.21,36.06,36.15,22600.0
2006-05-24 11:25:00,36.17,36.2,36.07,36.08,8600.0,36.17,36.2,36.07,36.08,8600.0
2006-05-24 11:30:00,36.08,36.14,35.95,36.14,16600.0,36.08,36.14,35.95,36.14,16600.0
2006-05-24 11:35:00,36.13,36.14,36.09,36.1,15700.0,36.13,36.14,36.09,36.1,15700.0
2006-05-24 11:40:00,36.1,36.11,36.03,36.1,17000.0,36.1,36.11,36.03,36.1,17000.0
2006-05-24 11:45:00,36.12,36.19,36.06,36.07,6800.0,36.12,36.19,36.06,36.07,6800.0
2006-05-24 11:50:00,36.05,36.18,36.04,36.14,4800.0,36.05,36.18,36.04,36.14,4800.0
2006-05-24 11:55:00,36.14,36.29,36.12,36.16,23700.0,36.14,36.29,36.12,36.16,23700.0
2006-05-24 12:00:00,36.16,36.22,36.15,36.22,8400.0,36.16,36.22,36.15,36.22,8400.0
2006-05-24 12:05:00,36.18,36.21,36.09,36.13,24300.0,36.18,36.21,36.09,36.13,24300.0
2006-05-24 12:10:00,36.11,36.15,35.95,35.99,30000.0,36.11,36.15,35.95,35.99,30000.0
2006-05-24 12:15:00,35.98,36.01,35.97,35.98,5200.0,35.98,36.01,35.97,35.98,5200.0
2006-05-24 12:20:00,36.0,36.02,35.9,35.9,21800.0,36.0,36.02,35.9,35.9,21800.0
2006-05-24 12:25:00,35.91,35.95,35.85,35.87,6100.0,35.91,35.95,35.85,35.87,6100.0
2006-05-24 12:30:00,35.9,35.95,35.9,35.9,6500.0,35.9,35.95,35.9,35.9,6500.0
2006-05-24 12:35:00,35.9,35.96,35.87,35.9,18000.0,35.9,35.96,35.87,35.9,18000.0
2006-05-24 12:40:00,35.89,35.91,35.81,35.9,23800.0,35.89,35.91,35.81,35.9,23800.0
2006-05-24 12:45:00,35.9,36.0,35.89,35.99,18000.0,35.9,36.0,35.89,35.99,18000.0
2006-05-24 12:50:00,35.95,35.99,35.94,35.99,31000.0,35.95,35.99,35.94,35.99,31000.0
2006-05-24 12:55:00,35.97,35.99,35.9,35.9,20900.0,35.97,35.99,35.9,35.9,20900.0
2006-05-24 13:00:00,35.92,35.96,35.84,35.95,32100.0,35.92,35.96,35.84,35.95,32100.0
2006-05-24 13:05:00,35.95,36.02,35.94,35.99,23800.0,35.95,36.02,35.94,35.99,23800.0
2006-05-24 13:10:00,35.98,36.02,35.93,36.02,6900.0,35.98,36.02,35.93,36.02,6900.0
2006-05-24 13:15:00,36.02,36.02,35.92,35.99,14700.0,36.02,36.02,35.92,35.99,14700.0
2006-05-24 13:20:00,35.99,35.99,35.95,35.98,7200.0,35.99,35.99,35.95,35.98,7200.0
2006-05-24 13:25:00,35.97,35.99,35.88,35.91,13800.0,35.97,35.99,35.88,35.91,13800.0
2006-05-24 13:30:00,35.94,35.95,35.88,35.88,20600.0,35.94,35.95,35.88,35.88,20600.0
2006-05-24 13:35:00,35.88,35.94,35.88,35.92,29200.0,35.88,35.94,35.88,35.92,29200.0
2006-05-24 13:40:00,35.91,36.06,35.84,36.05,23800.0,35.91,36.06,35.84,36.05,23800.0
2006-05-24 13:45:00,36.06,36.25,36.03,36.18,24500.0,36.06,36.25,36.03,36.18,24500.0
2006-05-24 13:50:00,36.19,36.22,36.15,36.2,18900.0,36.19,36.22,36.15,36.2,18900.0
2006-05-24 13:55:00,36.2,36.3,36.17,36.27,33200.0,36.2,36.3,36.17,36.27,33200.0
2006-05-24 14:00:00,36.25,36.39,36.24,36.38,29700.0,36.25,36.39,36.24,36.38,29700.0
2006-05-24 14:05:00,36.36,36.36,36.19,36.2,23400.0,36.36,36.36,36.19,36.2,23400.0
2006-05-24 14:10:00,36.21,36.28,36.19,36.22,7500.0,36.21,36.28,36.19,36.22,7500.0
2006-05-24 14:15:00,36.23,36.23,36.2,36.22,17500.0,36.23,36.23,36.2,36.22,17500.0
2006-05-24 14:20:00,36.19,36.19,36.01,36.08,33100.0,36.19,36.19,36.01,36.08,33100.0
2006-05-24 14:25:00,36.08,36.08,35.81,35.91,22600.0,36.08,36.08,35.81,35.91,22600.0
2006-05-24 14:30:00,35.87,36.09,35.87,36.05,14200.0,35.87,36.09,35.87,36.05,14200.0
2006-05-24 14:35:00,36.05,36.25,35.98,36.18,32600.0,36.05,36.25,35.98,36.18,32600.0
2006-05-24 14:40:00,36.18,36.21,36.15,36.2,20300.0,36.18,36.21,36.15,36.2,20300.0
2006-05-24 14:45:00,36.2,36.38,36.19,36.36,54200.0,36.2,36.38,36.19,36.36,54200.0
2006-05-24 14:50:00,36.36,36.4,36.31,36.36,39400.0,36.36,36.4,36.31,36.36,39400.0
2006-05-24 14:55:00,36.35,36.45,36.31,36.43,23500.0,36.35,36.45,36.31,36.43,23500.0
2006-05-24 15:00:00,36.43,36.56,36.37,36.37,39300.0,36.43,36.56,36.37,36.37,39300.0
2006-05-24 15:05:00,36.37,36.52,36.35,36.43,24000.0,36.37,36.52,36.35,36.43,24000.0
2006-05-24 15:10:00,36.44,36.48,36.35,36.41,17400.0,36.44,36.48,36.35,36.41,17400.0
2006-05-24 15:15:00,36.42,36.6,36.42,36.48,29100.0,36.42,36.6,36.42,36.48,29100.0
2006-05-24 15:20:00,36.49,36.55,36.41,36.53,42600.0,36.49,36.55,36.41,36.53,42600.0
2006-05-24 15:25:00,36.53,36.53,36.4,36.49,16100.0,36.53,36.53,36.4,36.49,16100.0
2006-05-24 15:30:00,36.5,36.64,36.49,36.57,32400.0,36.5,36.64,36.49,36.57,32400.0
2006-05-24 15:35:00,36.57,36.82,36.57,36.8,63600.0,36.57,36.82,36.57,36.8,63600.0
2006-05-24 15:40:00,36.8,36.9,36.66,36.88,60200.0,36.8,36.9,36.66,36.88,60200.0
2006-05-24 15:45:00,36.88,36.88,36.73,36.75,45200.0,36.88,36.88,36.73,36.75,45200.0
2006-05-24 15:50:00,36.73,36.77,36.71,36.76,49700.0,36.73,36.77,36.71,36.76,49700.0
2006-05-24 15:55:00,36.75,36.76,36.59,36.62,104900.0,36.75,36.76,36.59,36.62,104900.0
2006-05-25 09:30:00,36.63,36.77,36.21,36.24,53000.0,36.63,36.77,36.21,36.24,53000.0
2006-05-25 09:35:00,36.29,36.39,36.17,36.25,35500.0,36.29,36.39,36.17,36.25,35500.0
2006-05-25 09:40:00,36.3,36.4,36.2,36.35,20800.0,36.3,36.4,36.2,36.35,20800.0
2006-05-25 09:45:00,36.34,36.35,36.27,36.33,20900.0,36.34,36.35,36.27,36.33,20900.0
2006-05-25 09:50:00,36.29,36.6,36.29,36.6,41100.0,36.29,36.6,36.29,36.6,41100.0
2006-05-25 09:55:00,36.5,36.5,36.26,36.26,33200.0,36.5,36.5,36.26,36.26,33200.0
2006-05-25 10:00:00,36.25,36.25,35.93,36.0,54900.0,36.25,36.25,35.93,36.0,54900.0
2006-05-25 10:05:00,36.0,36.11,35.96,36.1,35700.0,36.0,36.11,35.96,36.1,35700.0
2006-05-25 10:10:00,36.08,36.08,35.94,35.95,29700.0,36.08,36.08,35.94,35.95,29700.0
2006-05-25 10:15:00,35.98,36.15,35.98,36.1,21400.0,35.98,36.15,35.98,36.1,21400.0
2006-05-25 10:20:00,36.1,36.13,35.92,35.97,7700.0,36.1,36.13,35.92,35.97,7700.0
2006-05-25 10:25:00,35.98,36.09,35.97,36.08,11300.0,35.98,36.09,35.97,36.08,11300.0
2006-05-25 10:30:00,36.07,36.23,36.06,36.22,8000.0,36.07,36.23,36.06,36.22,8000.0
2006-05-25 10:35:00,36.22,36.22,36.09,36.14,13200.0,36.22,36.22,36.09,36.14,13200.0
2006-05-25 10:40:00,36.12,36.21,36.09,36.19,37600.0,36.12,36.21,36.09,36.19,37600.0
2006-05-25 10:45:00,36.2,36.2,36.11,36.16,7900.0,36.2,36.2,36.11,36.16,7900.0
2006-05-25 10:50:00,36.16,36.28,36.13,36.27,13500.0,36.16,36.28,36.13,36.27,13500.0
2006-05-25 10:55:00,36.26,36.29,36.22,36.26,11800.0,36.26,36.29,36.22,36.26,11800.0
2006-05-25 11:00:00,36.26,36.26,36.17,36.19,8400.0,36.26,36.26,36.17,36.19,8400.0
2006-05-25 11:05:00,36.2,36.28,36.15,36.25,19800.0,36.2,36.28,36.15,36.25,19800.0
2006-05-25 11:10:00,36.29,36.29,36.19,36.19,9900.0,36.29,36.29,36.19,36.19,9900.0
2006-05-25 11:15:00,36.22,36.25,36.17,36.21,5200.0,36.22,36.25,36.17,36.21,5200.0
2006-05-25 11:20:00,36.23,36.25,36.16,36.2,23300.0,36.23,36.25,36.16,36.2,23300.0
2006-05-25 11:25:00,36.21,36.32,36.17,36.32,11400.0,36.21,36.32,36.17,36.32,11400.0
2006-05-25 11:30:00,36.31,36.43,36.31,36.36,7800.0,36.31,36.43,36.31,36.36,7800.0
2006-05-25 11:35:00,36.4,36.45,36.37,36.44,8200.0,36.4,36.45,36.37,36.44,8200.0
2006-05-25 11:40:00,36.44,36.5,36.42,36.49,16600.0,36.44,36.5,36.42,36.49,16600.0
2006-05-25 11:45:00,36.5,36.5,36.44,36.46,22000.0,36.5,36.5,36.44,36.46,22000.0
2006-05-25 11:50:00,36.45,36.46,36.43,36.45,15600.0,36.45,36.46,36.43,36.45,15600.0
2006-05-25 11:55:00,36.45,36.47,36.44,36.47,16400.0,36.45,36.47,36.44,36.47,16400.0
2006-05-25 12:00:00,36.46,36.47,36.39,36.4,21200.0,36.46,36.47,36.39,36.4,21200.0
2006-05-25 12:05:00,36.42,36.42,36.39,36.42,12300.0,36.42,36.42,36.39,36.42,12300.0
2006-05-25 12:10:00,36.42,36.42,36.32,36.34,11200.0,36.42,36.42,36.32,36.34,11200.0
2006-05-25 12:15:00,36.34,36.4,36.33,36.4,9200.0,36.34,36.4,36.33,36.4,9200.0
2006-05-25 12:20:00,36.4,36.4,36.34,36.34,6500.0,36.4,36.4,36.34,36.34,6500.0
2006-05-25 12:25:00,36.35,36.38,36.33,36.35,12000.0,36.35,36.38,36.33,36.35,12000.0
2006-05-25 12:30:00,36.37,36.37,36.28,36.32,18700.0,36.37,36.37,36.28,36.32,18700.0
2006-05-25 12:35:00,36.33,36.33,36.29,36.3,4300.0,36.33,36.33,36.29,36.3,4300.0
2006-05-25 12:40:00,36.32,36.39,36.32,36.35,5800.0,36.32,36.39,36.32,36.35,5800.0
2006-05-25 12:45:00,36.35,36.37,36.35,36.36,4500.0,36.35,36.37,36.35,36.36,4500.0
2006-05-25 12:50:00,36.37,36.4,36.36,36.39,5700.0,36.37,36.4,36.36,36.39,5700.0
2006-05-25 12:55:00,36.4,36.43,36.39,36.42,7200.0,36.4,36.43,36.39,36.42,7200.0
2006-05-25 13:00:00,36.41,36.43,36.39,36.41,3600.0,36.41,36.43,36.39,36.41,3600.0
2006-05-25 13:05:00,36.42,36.42,36.33,36.39,9800.0,36.42,36.42,36.33,36.39,9800.0
2006-05-25 13:10:00,36.39,36.4,36.36,36.37,5800.0,36.39,36.4,36.36,36.37,5800.0
2006-05-25 13:15:00,36.39,36.39,36.38,36.38,3300.0,36.39,36.39,36.38,36.38,3300.0
2006-05-25 13:20:00,36.38,36.39,36.38,36.38,4800.0,36.38,36.39,36.38,36.38,4800.0
2006-05-25 13:25:00,36.39,36.39,36.38,36.39,3000.0,36.39,36.39,36.38,36.39,3000.0
2006-05-25 13:30:00,36.38,36.41,36.38,36.41,10900.0,36.38,36.41,36.38,36.41,10900.0
2006-05-25 13:35:00,36.4,36.4,36.36,36.37,6600.0,36.4,36.4,36.36,36.37,6600.0
2006-05-25 13:40:00,36.36,36.41,36.36,36.41,13700.0,36.36,36.41,36.36,36.41,13700.0
2006-05-25 13:45:00,36.41,36.41,36.39,36.39,2700.0,36.41,36.41,36.39,36.39,2700.0
2006-05-25 13:50:00,36.38,36.4,36.35,36.38,11700.0,36.38,36.4,36.35,36.38,11700.0
2006-05-25 13:55:00,36.38,36.38,36.36,36.38,12700.0,36.38,36.38,36.36,36.38,12700.0
2006-05-25 14:00:00,36.38,36.39,36.34,36.34,6100.0,36.38,36.39,36.34,36.34,6100.0
2006-05-25 14:05:00,36.36,36.36,36.34,36.36,8600.0,36.36,36.36,36.34,36.36,8600.0
2006-05-25 14:10:00,36.36,36.37,36.34,36.35,18700.0,36.36,36.37,36.34,36.35,18700.0
2006-05-25 14:15:00,36.34,36.46,36.34,36.41,28800.0,36.34,36.46,36.34,36.41,28800.0
2006-05-25 14:20:00,36.45,36.6,36.44,36.5,57200.0,36.45,36.6,36.44,36.5,57200.0
2006-05-25 14:25:00,36.61,36.63,36.5,36.62,39800.0,36.61,36.63,36.5,36.62,39800.0
2006-05-25 14:30:00,36.6,36.63,36.55,36.6,7700.0,36.6,36.63,36.55,36.6,7700.0
2006-05-25 14:35:00,36.62,36.62,36.55,36.57,10800.0,36.62,36.62,36.55,36.57,10800.0
2006-05-25 14:40:00,36.58,36.58,36.52,36.55,41200.0,36.58,36.58,36.52,36.55,41200.0
2006-05-25 14:45:00,36.55,36.55,36.47,36.49,17800.0,36.55,36.55,36.47,36.49,17800.0
2006-05-25 14:50:00,36.48,36.49,36.38,36.4,20700.0,36.48,36.49,36.38,36.4,20700.0
2006-05-25 14:55:00,36.39,36.41,36.27,36.29,47900.0,36.39,36.41,36.27,36.29,47900.0
2006-05-25 15:00:00,36.31,36.31,36.22,36.22,27300.0,36.31,36.31,36.22,36.22,27300.0
2006-05-25 15:05:00,36.23,36.29,36.22,36.28,18700.0,36.23,36.29,36.22,36.28,18700.0
2006-05-25 15:10:00,36.27,36.32,36.26,36.27,20400.0,36.27,36.32,36.26,36.27,20400.0
2006-05-25 15:15:00,36.27,36.41,36.27,36.4,8000.0,36.27,36.41,36.27,36.4,8000.0
2006-05-25 15:20:00,36.4,36.47,36.38,36.45,7600.0,36.4,36.47,36.38,36.45,7600.0
2006-05-25 15:25:00,36.46,36.5,36.44,36.48,8900.0,36.46,36.5,36.44,36.48,8900.0
2006-05-25 15:30:00,36.5,36.57,36.49,36.51,16400.0,36.5,36.57,36.49,36.51,16400.0
2006-05-25 15:35:00,36.53,36.53,36.44,36.46,20600.0,36.53,36.53,36.44,36.46,20600.0
2006-05-25 15:40:00,36.46,36.47,36.42,36.46,9000.0,36.46,36.47,36.42,36.46,9000.0
2006-05-25 15:45:00,36.47,36.49,36.46,36.48,9000.0,36.47,36.49,36.46,36.48,9000.0
2006-05-25 15:50:00,36.48,36.48,36.46,36.48,11700.0,36.48,36.48,36.46,36.48,11700.0
2006-05-25 15:55:00,36.48,36.52,36.47,36.47,50400.0,36.48,36.52,36.47,36.47,50400.0
2006-05-26 09:30:00,37.13,37.15,36.7,36.7,161200.0,37.13,37.15,36.7,36.7,161200.0
2006-05-26 09:35:00,36.7,37.0,36.4,36.53,60400.0,36.7,37.0,36.4,36.53,60400.0
2006-05-26 09:40:00,36.63,36.9,36.5,36.51,65500.0,36.63,36.9,36.5,36.51,65500.0
2006-05-26 09:45:00,36.56,36.75,36.54,36.64,46600.0,36.56,36.75,36.54,36.64,46600.0
2006-05-26 09:50:00,36.69,36.69,36.51,36.65,29800.0,36.69,36.69,36.51,36.65,29800.0
2006-05-26 09:55:00,36.66,36.67,36.55,36.55,31900.0,36.66,36.67,36.55,36.55,31900.0
2006-05-26 10:00:00,36.55,36.6,36.55,36.58,31800.0,36.55,36.6,36.55,36.58,31800.0
2006-05-26 10:05:00,36.59,36.6,36.5,36.55,24900.0,36.59,36.6,36.5,36.55,24900.0
2006-05-26 10:10:00,36.54,36.54,36.5,36.53,20400.0,36.54,36.54,36.5,36.53,20400.0
2006-05-26 10:15:00,36.54,36.56,36.42,36.46,36400.0,36.54,36.56,36.42,36.46,36400.0
2006-05-26 10:20:00,36.47,36.55,36.44,36.54,22400.0,36.47,36.55,36.44,36.54,22400.0
2006-05-26 10:25:00,36.57,36.64,36.5,36.57,51900.0,36.57,36.64,36.5,36.57,51900.0
2006-05-26 10:30:00,36.57,36.67,36.57,36.64,14900.0,36.57,36.67,36.57,36.64,14900.0
2006-05-26 10:35:00,36.62,36.62,36.46,36.53,33400.0,36.62,36.62,36.46,36.53,33400.0
2006-05-26 10:40:00,36.52,36.62,36.52,36.52,16600.0,36.52,36.62,36.52,36.52,16600.0
2006-05-26 10:45:00,36.55,36.73,36.51,36.65,34600.0,36.55,36.73,36.51,36.65,34600.0
2006-05-26 10:50:00,36.67,36.81,36.67,36.77,23400.0,36.67,36.81,36.67,36.77,23400.0
2006-05-26 10:55:00,36.76,36.79,36.71,36.77,15600.0,36.76,36.79,36.71,36.77,15600.0
2006-05-26 11:00:00,36.78,36.82,36.77,36.82,21700.0,36.78,36.82,36.77,36.82,21700.0
2006-05-26 11:05:00,36.81,36.99,36.81,36.99,27700.0,36.81,36.99,36.81,36.99,27700.0
2006-05-26 11:10:00,37.0,37.08,37.0,37.07,17200.0,37.0,37.08,37.0,37.07,17200.0
2006-05-26 11:15:00,37.08,37.12,37.05,37.08,23900.0,37.08,37.12,37.05,37.08,23900.0
2006-05-26 11:20:00,37.1,37.1,36.97,37.05,21100.0,37.1,37.1,36.97,37.05,21100.0
2006-05-26 11:25:00,37.03,37.11,36.89,36.9,32500.0,37.03,37.11,36.89,36.9,32500.0
2006-05-26 11:30:00,36.87,36.93,36.87,36.93,10600.0,36.87,36.93,36.87,36.93,10600.0
2006-05-26 11:35:00,36.92,37.03,36.92,37.0,9100.0,36.92,37.03,36.92,37.0,9100.0
2006-05-26 11:40:00,36.98,37.02,36.98,37.02,2200.0,36.98,37.02,36.98,37.02,2200.0
2006-05-26 11:45:00,37.0,37.03,36.98,36.98,8100.0,37.0,37.03,36.98,36.98,8100.0
2006-05-26 11:50:00,36.98,36.99,36.88,36.88,10300.0,36.98,36.99,36.88,36.88,10300.0
2006-05-26 11:55:00,36.89,37.0,36.86,36.86,18200.0,36.89,37.0,36.86,36.86,18200.0
2006-05-26 12:00:00,36.87,36.9,36.79,36.82,6400.0,36.87,36.9,36.79,36.82,6400.0
2006-05-26 12:05:00,36.81,36.81,36.68,36.8,13600.0,36.81,36.81,36.68,36.8,13600.0
2006-05-26 12:10:00,36.79,36.84,36.77,36.82,7500.0,36.79,36.84,36.77,36.82,7500.0
2006-05-26 12:15:00,36.82,36.87,36.82,36.86,4200.0,36.82,36.87,36.82,36.86,4200.0
2006-05-26 12:20:00,36.86,36.86,36.64,36.71,38900.0,36.86,36.86,36.64,36.71,38900.0
2006-05-26 12:25:00,36.72,36.75,36.7,36.74,15300.0,36.72,36.75,36.7,36.74,15300.0
2006-05-26 12:30:00,36.74,36.85,36.73,36.85,10000.0,36.74,36.85,36.73,36.85,10000.0
2006-05-26 12:35:00,36.85,36.9,36.84,36.9,2900.0,36.85,36.9,36.84,36.9,2900.0
2006-05-26 12:40:00,36.92,36.96,36.91,36.95,9100.0,36.92,36.96,36.91,36.95,9100.0
2006-05-26 12:45:00,36.95,36.96,36.94,36.96,2900.0,36.95,36.96,36.94,36.96,2900.0
2006-05-26 12:50:00,36.96,36.96,36.94,36.94,6900.0,36.96,36.96,36.94,36.94,6900.0
2006-05-26 12:55:00,36.93,36.94,36.93,36.93,4900.0,36.93,36.94,36.93,36.93,4900.0
2006-05-26 13:00:00,36.93,36.95,36.91,36.93,10200.0,36.93,36.95,36.91,36.93,10200.0
2006-05-26 13:05:00,36.93,36.93,36.87,36.89,12500.0,36.93,36.93,36.87,36.89,12500.0
2006-05-26 13:10:00,36.88,36.91,36.88,36.89,5500.0,36.88,36.91,36.88,36.89,5500.0
2006-05-26 13:15:00,36.9,36.9,36.87,36.89,7900.0,36.9,36.9,36.87,36.89,7900.0
2006-05-26 13:20:00,36.89,36.9,36.88,36.89,6600.0,36.89,36.9,36.88,36.89,6600.0
2006-05-26 13:25:00,36.89,36.89,36.87,36.88,2500.0,36.89,36.89,36.87,36.88,2500.0
2006-05-26 13:30:00,36.89,36.9,36.89,36.9,4000.0,36.89,36.9,36.89,36.9,4000.0
2006-05-26 13:35:00,36.9,36.91,36.84,36.84,11000.0,36.9,36.91,36.84,36.84,11000.0
2006-05-26 13:40:00,36.84,36.86,36.82,36.86,5800.0,36.84,36.86,36.82,36.86,5800.0
2006-05-26 13:45:00,36.85,36.94,36.84,36.93,17600.0,36.85,36.94,36.84,36.93,17600.0
2006-05-26 13:50:00,36.94,36.98,36.94,36.98,12500.0,36.94,36.98,36.94,36.98,12500.0
2006-05-26 13:55:00,36.98,36.99,36.97,36.99,3700.0,36.98,36.99,36.97,36.99,3700.0
2006-05-26 14:00:00,36.99,36.99,36.95,36.95,14900.0,36.99,36.99,36.95,36.95,14900.0
2006-05-26 14:05:00,36.96,36.98,36.96,36.98,3900.0,36.96,36.98,36.96,36.98,3900.0
2006-05-26 14:10:00,36.98,37.03,36.97,37.02,15200.0,36.98,37.03,36.97,37.02,15200.0
2006-05-26 14:15:00,37.02,37.02,37.0,37.01,6200.0,37.02,37.02,37.0,37.01,6200.0
2006-05-26 14:20:00,37.01,37.06,37.0,37.05,10300.0,37.01,37.06,37.0,37.05,10300.0
2006-05-26 14:25:00,37.05,37.05,36.95,36.96,14100.0,37.05,37.05,36.95,36.96,14100.0
2006-05-26 14:30:00,36.96,37.04,36.95,37.03,8800.0,36.96,37.04,36.95,37.03,8800.0
2006-05-26 14:35:00,37.02,37.03,36.98,37.0,14200.0,37.02,37.03,36.98,37.0,14200.0
2006-05-26 14:40:00,37.0,37.0,36.8,36.87,21100.0,37.0,37.0,36.8,36.87,21100.0
2006-05-26 14:45:00,36.85,36.89,36.83,36.87,6000.0,36.85,36.89,36.83,36.87,6000.0
2006-05-26 14:50:00,36.88,36.89,36.86,36.89,4400.0,36.88,36.89,36.86,36.89,4400.0
2006-05-26 14:55:00,36.89,36.9,36.84,36.84,11800.0,36.89,36.9,36.84,36.84,11800.0
2006-05-26 15:00:00,36.85,36.98,36.84,36.97,20400.0,36.85,36.98,36.84,36.97,20400.0
2006-05-26 15:05:00,36.98,37.02,36.94,36.95,14300.0,36.98,37.02,36.94,36.95,14300.0
2006-05-26 15:10:00,36.94,36.96,36.85,36.89,17400.0,36.94,36.96,36.85,36.89,17400.0
2006-05-26 15:15:00,36.88,36.93,36.88,36.93,6800.0,36.88,36.93,36.88,36.93,6800.0
2006-05-26 15:20:00,36.92,36.93,36.92,36.93,13000.0,36.92,36.93,36.92,36.93,13000.0
2006-05-26 15:25:00,36.93,37.0,36.91,36.99,22200.0,36.93,37.0,36.91,36.99,22200.0
2006-05-26 15:30:00,37.0,37.07,36.97,37.0,40500.0,37.0,37.07,36.97,37.0,40500.0
2006-05-26 15:35:00,37.0,37.01,36.98,37.01,16000.0,37.0,37.01,36.98,37.01,16000.0
2006-05-26 15:40:00,37.02,37.11,37.0,37.09,26200.0,37.02,37.11,37.0,37.09,26200.0
2006-05-26 15:45:00,37.1,37.12,37.05,37.06,40100.0,37.1,37.12,37.05,37.06,40100.0
2006-05-26 15:50:00,37.06,37.12,37.05,37.09,30900.0,37.06,37.12,37.05,37.09,30900.0
2006-05-26 15:55:00,37.08,37.14,37.05,37.14,71600.0,37.08,37.14,37.05,37.14,71600.0
2006-05-30 09:30:00,36.84,37.11,36.75,36.91,34400.0,36.84,37.11,36.75,36.91,34400.0
2006-05-30 09:35:00,36.88,36.9,36.72,36.81,12000.0,36.88,36.9,36.72,36.81,12000.0
2006-05-30 09:40:00,36.8,36.85,36.68,36.68,14400.0,36.8,36.85,36.68,36.68,14400.0
2006-05-30 09:45:00,36.66,36.77,36.53,36.73,14500.0,36.66,36.77,36.53,36.73,14500.0
2006-05-30 09:50:00,36.72,36.74,36.5,36.5,12000.0,36.72,36.74,36.5,36.5,12000.0
2006-05-30 09:55:00,36.51,36.73,36.5,36.5,23600.0,36.51,36.73,36.5,36.5,23600.0
2006-05-30 10:00:00,36.52,36.62,36.37,36.37,32200.0,36.52,36.62,36.37,36.37,32200.0
2006-05-30 10:05:00,36.38,36.5,36.34,36.35,42500.0,36.38,36.5,36.34,36.35,42500.0
2006-05-30 10:10:00,36.34,36.61,36.34,36.53,17000.0,36.34,36.61,36.34,36.53,17000.0
2006-05-30 10:15:00,36.52,36.52,36.46,36.48,4700.0,36.52,36.52,36.46,36.48,4700.0
2006-05-30 10:20:00,36.48,36.66,36.48,36.56,16000.0,36.48,36.66,36.48,36.56,16000.0
2006-05-30 10:25:00,36.57,36.58,36.33,36.35,16100.0,36.57,36.58,36.33,36.35,16100.0
2006-05-30 10:30:00,36.34,36.47,36.34,36.42,13000.0,36.34,36.47,36.34,36.42,13000.0
2006-05-30 10:35:00,36.38,36.45,36.18,36.23,35000.0,36.38,36.45,36.18,36.23,35000.0
2006-05-30 10:40:00,36.23,36.23,36.13,36.23,17200.0,36.23,36.23,36.13,36.23,17200.0
2006-05-30 10:45:00,36.25,36.28,36.22,36.27,12500.0,36.25,36.28,36.22,36.27,12500.0
2006-05-30 10:50:00,36.28,36.42,36.27,36.28,15600.0,36.28,36.42,36.27,36.28,15600.0
2006-05-30 10:55:00,36.29,36.44,36.29,36.31,19000.0,36.29,36.44,36.29,36.31,19000.0
2006-05-30 11:00:00,36.3,36.3,36.22,36.26,9800.0,36.3,36.3,36.22,36.26,9800.0
2006-05-30 11:05:00,36.26,36.4,36.26,36.4,11900.0,36.26,36.4,36.26,36.4,11900.0
2006-05-30 11:10:00,36.4,36.42,36.22,36.22,23100.0,36.4,36.42,36.22,36.22,23100.0
2006-05-30 11:15:00,36.24,36.24,36.18,36.21,8400.0,36.24,36.24,36.18,36.21,8400.0
2006-05-30 11:20:00,36.2,36.2,36.07,36.15,21500.0,36.2,36.2,36.07,36.15,21500.0
2006-05-30 11:25:00,36.11,36.14,36.01,36.01,17200.0,36.11,36.14,36.01,36.01,17200.0
2006-05-30 11:30:00,36.02,36.16,36.01,36.16,15800.0,36.02,36.16,36.01,36.16,15800.0
2006-05-30 11:35:00,36.15,36.25,36.15,36.19,13500.0,36.15,36.25,36.15,36.19,13500.0
2006-05-30 11:40:00,36.19,36.23,36.17,36.21,17500.0,36.19,36.23,36.17,36.21,17500.0
2006-05-30 11:45:00,36.21,36.22,36.04,36.08,18800.0,36.21,36.22,36.04,36.08,18800.0
2006-05-30 11:50:00,36.06,36.14,36.05,36.1,8700.0,36.06,36.14,36.05,36.1,8700.0
2006-05-30 11:55:00,36.1,36.29,36.1,36.23,22100.0,36.1,36.29,36.1,36.23,22100.0
2006-05-30 12:00:00,36.23,36.28,36.1,36.22,16900.0,36.23,36.28,36.1,36.22,16900.0
2006-05-30 12:05:00,36.22,36.26,36.03,36.24,21000.0,36.22,36.26,36.03,36.24,21000.0
2006-05-30 12:10:00,36.24,36.24,36.11,36.16,9600.0,36.24,36.24,36.11,36.16,9600.0
2006-05-30 12:15:00,36.14,36.18,36.13,36.18,8100.0,36.14,36.18,36.13,36.18,8100.0
2006-05-30 12:20:00,36.17,36.2,36.15,36.19,9100.0,36.17,36.2,36.15,36.19,9100.0
2006-05-30 12:25:00,36.19,36.24,36.15,36.21,13100.0,36.19,36.24,36.15,36.21,13100.0
2006-05-30 12:30:00,36.2,36.29,36.16,36.17,19200.0,36.2,36.29,36.16,36.17,19200.0
2006-05-30 12:35:00,36.16,36.2,36.16,36.2,14100.0,36.16,36.2,36.16,36.2,14100.0
2006-05-30 12:40:00,36.19,36.19,36.16,36.17,6500.0,36.19,36.19,36.16,36.17,6500.0
2006-05-30 12:45:00,36.17,36.22,36.17,36.2,14400.0,36.17,36.22,36.17,36.2,14400.0
2006-05-30 12:50:00,36.2,36.21,36.1,36.1,13500.0,36.2,36.21,36.1,36.1,13500.0
2006-05-30 12:55:00,36.1,36.14,36.04,36.14,14600.0,36.1,36.14,36.04,36.14,14600.0
2006-05-30 13:00:00,36.14,36.2,36.14,36.2,32600.0,36.14,36.2,36.14,36.2,32600.0
2006-05-30 13:05:00,36.21,36.28,36.2,36.2,20600.0,36.21,36.28,36.2,36.2,20600.0
2006-05-30 13:10:00,36.21,36.21,36.2,36.2,8900.0,36.21,36.21,36.2,36.2,8900.0
2006-05-30 13:15:00,36.2,36.21,36.2,36.21,11900.0,36.2,36.21,36.2,36.21,11900.0
2006-05-30 13:20:00,36.21,36.25,36.19,36.2,21300.0,36.21,36.25,36.19,36.2,21300.0
2006-05-30 13:25:00,36.2,36.23,36.2,36.21,21700.0,36.2,36.23,36.2,36.21,21700.0
2006-05-30 13:30:00,36.23,36.25,36.21,36.25,22700.0,36.23,36.25,36.21,36.25,22700.0
2006-05-30 13:35:00,36.25,36.3,36.25,36.26,17300.0,36.25,36.3,36.25,36.26,17300.0
2006-05-30 13:40:00,36.25,36.27,36.2,36.23,19900.0,36.25,36.27,36.2,36.23,19900.0
2006-05-30 13:45:00,36.23,36.23,36.2,36.2,8500.0,36.23,36.23,36.2,36.2,8500.0
2006-05-30 13:50:00,36.21,36.29,36.21,36.29,14400.0,36.21,36.29,36.21,36.29,14400.0
2006-05-30 13:55:00,36.28,36.3,36.27,36.29,13900.0,36.28,36.3,36.27,36.29,13900.0
2006-05-30 14:00:00,36.28,36.47,36.28,36.46,53300.0,36.28,36.47,36.28,36.46,53300.0
2006-05-30 14:05:00,36.45,36.47,36.39,36.45,11900.0,36.45,36.47,36.39,36.45,11900.0
2006-05-30 14:10:00,36.47,36.51,36.46,36.46,16900.0,36.47,36.51,36.46,36.46,16900.0
2006-05-30 14:15:00,36.45,36.45,36.38,36.45,30700.0,36.45,36.45,36.38,36.45,30700.0
2006-05-30 14:20:00,36.44,36.44,36.39,36.39,40900.0,36.44,36.44,36.39,36.39,40900.0
2006-05-30 14:25:00,36.4,36.4,36.37,36.37,15100.0,36.4,36.4,36.37,36.37,15100.0
2006-05-30 14:30:00,36.37,36.47,36.37,36.45,17400.0,36.37,36.47,36.37,36.45,17400.0
2006-05-30 14:35:00,36.46,36.48,36.41,36.43,18100.0,36.46,36.48,36.41,36.43,18100.0
2006-05-30 14:40:00,36.43,36.54,36.43,36.51,12800.0,36.43,36.54,36.43,36.51,12800.0
2006-05-30 14:45:00,36.51,36.51,36.43,36.43,21200.0,36.51,36.51,36.43,36.43,21200.0
2006-05-30 14:50:00,36.43,36.43,36.4,36.4,39600.0,36.43,36.43,36.4,36.4,39600.0
2006-05-30 14:55:00,36.4,36.47,36.4,36.46,8700.0,36.4,36.47,36.4,36.46,8700.0
2006-05-30 15:00:00,36.45,36.5,36.45,36.48,32400.0,36.45,36.5,36.45,36.48,32400.0
2006-05-30 15:05:00,36.5,36.63,36.5,36.55,34300.0,36.5,36.63,36.5,36.55,34300.0
2006-05-30 15:10:00,36.53,36.67,36.48,36.58,123500.0,36.53,36.67,36.48,36.58,123500.0
2006-05-30 15:15:00,36.57,36.59,36.51,36.52,19500.0,36.57,36.59,36.51,36.52,19500.0
2006-05-30 15:20:00,36.53,36.62,36.53,36.61,25300.0,36.53,36.62,36.53,36.61,25300.0
2006-05-30 15:25:00,36.6,36.62,36.55,36.56,29200.0,36.6,36.62,36.55,36.56,29200.0
2006-05-30 15:30:00,36.56,36.6,36.53,36.59,47000.0,36.56,36.6,36.53,36.59,47000.0
2006-05-30 15:35:00,36.59,36.61,36.55,36.57,83600.0,36.59,36.61,36.55,36.57,83600.0
2006-05-30 15:40:00,36.58,36.61,36.55,36.55,59400.0,36.58,36.61,36.55,36.55,59400.0
2006-05-30 15:45:00,36.55,36.63,36.54,36.55,51700.0,36.55,36.63,36.54,36.55,51700.0
2006-05-30 15:50:00,36.55,36.57,36.5,36.53,72200.0,36.55,36.57,36.5,36.53,72200.0
2006-05-30 15:55:00,36.53,36.59,36.49,36.51,98400.0,36.53,36.59,36.49,36.51,98400.0
2006-05-31 09:30:00,36.7,36.7,36.4,36.49,37900.0,36.7,36.7,36.4,36.49,37900.0
2006-05-31 09:35:00,36.48,36.49,36.36,36.38,20700.0,36.48,36.49,36.36,36.38,20700.0
2006-05-31 09:40:00,36.42,36.65,36.36,36.59,29200.0,36.42,36.65,36.36,36.59,29200.0
2006-05-31 09:45:00,36.54,36.54,36.29,36.39,27900.0,36.54,36.54,36.29,36.39,27900.0
2006-05-31 09:50:00,36.39,36.64,36.35,36.63,16800.0,36.39,36.64,36.35,36.63,16800.0
2006-05-31 09:55:00,36.65,36.65,36.35,36.38,26500.0,36.65,36.65,36.35,36.38,26500.0
2006-05-31 10:00:00,36.35,36.47,36.35,36.39,23900.0,36.35,36.47,36.35,36.39,23900.0
2006-05-31 10:05:00,36.4,36.45,36.36,36.45,32200.0,36.4,36.45,36.36,36.45,32200.0
2006-05-31 10:10:00,36.45,36.51,36.39,36.44,32500.0,36.45,36.51,36.39,36.44,32500.0
2006-05-31 10:15:00,36.49,36.54,36.39,36.48,17100.0,36.49,36.54,36.39,36.48,17100.0
2006-05-31 10:20:00,36.48,36.6,36.44,36.5,16100.0,36.48,36.6,36.44,36.5,16100.0
2006-05-31 10:25:00,36.48,36.63,36.45,36.57,16400.0,36.48,36.63,36.45,36.57,16400.0
2006-05-31 10:30:00,36.55,36.85,36.54,36.7,31000.0,36.55,36.85,36.54,36.7,31000.0
2006-05-31 10:35:00,36.7,36.95,36.65,36.77,31000.0,36.7,36.95,36.65,36.77,31000.0
2006-05-31 10:40:00,36.77,36.77,36.52,36.56,24900.0,36.77,36.77,36.52,36.56,24900.0
2006-05-31 10:45:00,36.52,36.76,36.51,36.7,11900.0,36.52,36.76,36.51,36.7,11900.0
2006-05-31 10:50:00,36.71,36.76,36.7,36.72,19000.0,36.71,36.76,36.7,36.72,19000.0
2006-05-31 10:55:00,36.72,36.72,36.56,36.61,10500.0,36.72,36.72,36.56,36.61,10500.0
2006-05-31 11:00:00,36.61,36.73,36.6,36.67,12000.0,36.61,36.73,36.6,36.67,12000.0
2006-05-31 11:05:00,36.67,36.68,36.57,36.58,17800.0,36.67,36.68,36.57,36.58,17800.0
2006-05-31 11:10:00,36.57,36.65,36.54,36.56,20000.0,36.57,36.65,36.54,36.56,20000.0
2006-05-31 11:15:00,36.57,36.65,36.56,36.65,20400.0,36.57,36.65,36.56,36.65,20400.0
2006-05-31 11:20:00,36.66,36.75,36.62,36.65,19300.0,36.66,36.75,36.62,36.65,19300.0
2006-05-31 11:25:00,36.64,36.69,36.63,36.69,8400.0,36.64,36.69,36.63,36.69,8400.0
2006-05-31 11:30:00,36.67,36.7,36.57,36.58,19100.0,36.67,36.7,36.57,36.58,19100.0
2006-05-31 11:35:00,36.59,36.62,36.56,36.6,13200.0,36.59,36.62,36.56,36.6,13200.0
2006-05-31 11:40:00,36.61,36.61,36.55,36.59,15300.0,36.61,36.61,36.55,36.59,15300.0
2006-05-31 11:45:00,36.58,36.59,36.55,36.56,8600.0,36.58,36.59,36.55,36.56,8600.0
2006-05-31 11:50:00,36.56,36.65,36.56,36.65,8100.0,36.56,36.65,36.56,36.65,8100.0
2006-05-31 11:55:00,36.65,36.65,36.6,36.6,10800.0,36.65,36.65,36.6,36.6,10800.0
2006-05-31 12:00:00,36.6,36.61,36.57,36.57,7300.0,36.6,36.61,36.57,36.57,7300.0
2006-05-31 12:05:00,36.57,36.6,36.53,36.6,15500.0,36.57,36.6,36.53,36.6,15500.0
2006-05-31 12:10:00,36.58,36.62,36.52,36.59,20600.0,36.58,36.62,36.52,36.59,20600.0
2006-05-31 12:15:00,36.61,36.61,36.51,36.54,15700.0,36.61,36.61,36.51,36.54,15700.0
2006-05-31 12:20:00,36.56,36.58,36.49,36.53,11100.0,36.56,36.58,36.49,36.53,11100.0
2006-05-31 12:25:00,36.52,36.59,36.51,36.51,20200.0,36.52,36.59,36.51,36.51,20200.0
2006-05-31 12:30:00,36.5,36.52,36.5,36.51,8000.0,36.5,36.52,36.5,36.51,8000.0
2006-05-31 12:35:00,36.5,36.54,36.49,36.49,8300.0,36.5,36.54,36.49,36.49,8300.0
2006-05-31 12:40:00,36.49,36.52,36.39,36.41,42400.0,36.49,36.52,36.39,36.41,42400.0
2006-05-31 12:45:00,36.43,36.48,36.43,36.46,20700.0,36.43,36.48,36.43,36.46,20700.0
2006-05-31 12:50:00,36.45,36.47,36.42,36.42,7400.0,36.45,36.47,36.42,36.42,7400.0
2006-05-31 12:55:00,36.42,36.48,36.39,36.46,14700.0,36.42,36.48,36.39,36.46,14700.0
2006-05-31 13:00:00,36.47,36.5,36.45,36.45,14100.0,36.47,36.5,36.45,36.45,14100.0
2006-05-31 13:05:00,36.45,36.45,36.39,36.41,11700.0,36.45,36.45,36.39,36.41,11700.0
2006-05-31 13:10:00,36.4,36.5,36.38,36.41,16500.0,36.4,36.5,36.38,36.41,16500.0
2006-05-31 13:15:00,36.39,36.57,36.39,36.55,13000.0,36.39,36.57,36.39,36.55,13000.0
2006-05-31 13:20:00,36.54,36.57,36.51,36.56,8100.0,36.54,36.57,36.51,36.56,8100.0
2006-05-31 13:25:00,36.56,36.56,36.5,36.5,13100.0,36.56,36.56,36.5,36.5,13100.0
2006-05-31 13:30:00,36.5,36.54,36.5,36.5,26400.0,36.5,36.54,36.5,36.5,26400.0
2006-05-31 13:35:00,36.5,36.54,36.46,36.46,7700.0,36.5,36.54,36.46,36.46,7700.0
2006-05-31 13:40:00,36.47,36.5,36.46,36.5,4100.0,36.47,36.5,36.46,36.5,4100.0
2006-05-31 13:45:00,36.5,36.55,36.5,36.55,9800.0,36.5,36.55,36.5,36.55,9800.0
2006-05-31 13:50:00,36.54,36.57,36.47,36.47,12300.0,36.54,36.57,36.47,36.47,12300.0
2006-05-31 13:55:00,36.47,36.54,36.38,36.43,13700.0,36.47,36.54,36.38,36.43,13700.0
2006-05-31 14:00:00,36.42,36.55,36.36,36.52,29800.0,36.42,36.55,36.36,36.52,29800.0
2006-05-31 14:05:00,36.52,36.6,36.38,36.4,40800.0,36.52,36.6,36.38,36.4,40800.0
2006-05-31 14:10:00,36.41,36.48,36.36,36.38,23000.0,36.41,36.48,36.36,36.38,23000.0
2006-05-31 14:15:00,36.38,36.4,36.28,36.3,101500.0,36.38,36.4,36.28,36.3,101500.0
2006-05-31 14:20:00,36.3,36.54,36.28,36.38,54100.0,36.3,36.54,36.28,36.38,54100.0
2006-05-31 14:25:00,36.41,36.5,36.35,36.42,19900.0,36.41,36.5,36.35,36.42,19900.0
2006-05-31 14:30:00,36.43,36.62,36.4,36.4,19900.0,36.43,36.62,36.4,36.4,19900.0
2006-05-31 14:35:00,36.4,36.43,36.36,36.36,29700.0,36.4,36.43,36.36,36.36,29700.0
2006-05-31 14:40:00,36.35,36.41,36.33,36.38,20900.0,36.35,36.41,36.33,36.38,20900.0
2006-05-31 14:45:00,36.38,36.5,36.37,36.44,20300.0,36.38,36.5,36.37,36.44,20300.0
2006-05-31 14:50:00,36.46,36.48,36.32,36.35,35100.0,36.46,36.48,36.32,36.35,35100.0
2006-05-31 14:55:00,36.35,36.51,36.31,36.31,25600.0,36.35,36.51,36.31,36.31,25600.0
2006-05-31 15:00:00,36.31,36.39,36.3,36.39,14500.0,36.31,36.39,36.3,36.39,14500.0
2006-05-31 15:05:00,36.37,36.39,36.27,36.32,38200.0,36.37,36.39,36.27,36.32,38200.0
2006-05-31 15:10:00,36.31,36.37,36.29,36.3,17600.0,36.31,36.37,36.29,36.3,17600.0
2006-05-31 15:15:00,36.3,36.4,36.3,36.38,10400.0,36.3,36.4,36.3,36.38,10400.0
2006-05-31 15:20:00,36.39,36.55,36.39,36.5,24800.0,36.39,36.55,36.39,36.5,24800.0
2006-05-31 15:25:00,36.5,36.51,36.28,36.43,31600.0,36.5,36.51,36.28,36.43,31600.0
2006-05-31 15:30:00,36.44,36.45,36.3,36.33,23800.0,36.44,36.45,36.3,36.33,23800.0
2006-05-31 15:35:00,36.33,36.44,36.31,36.4,11800.0,36.33,36.44,36.31,36.4,11800.0
2006-05-31 15:40:00,36.41,36.54,36.41,36.52,36900.0,36.41,36.54,36.41,36.52,36900.0
2006-05-31 15:45:00,36.51,36.55,36.46,36.55,35400.0,36.51,36.55,36.46,36.55,35400.0
2006-05-31 15:50:00,36.54,36.55,36.46,36.53,37300.0,36.54,36.55,36.46,36.53,37300.0
2006-05-31 15:55:00,36.52,36.55,36.39,36.42,86900.0,36.52,36.55,36.39,36.42,86900.0
2006-06-01 09:30:00,36.58,36.8,36.48,36.79,46200.0,36.58,36.8,36.48,36.79,46200.0
2006-06-01 09:35:00,36.7,36.75,36.51,36.66,17400.0,36.7,36.75,36.51,36.66,17400.0
2006-06-01 09:40:00,36.64,36.72,36.63,36.67,9500.0,36.64,36.72,36.63,36.67,9500.0
2006-06-01 09:45:00,36.67,36.81,36.67,36.79,25500.0,36.67,36.81,36.67,36.79,25500.0
2006-06-01 09:50:00,36.78,36.99,36.73,36.98,25800.0,36.78,36.99,36.73,36.98,25800.0
2006-06-01 09:55:00,36.99,37.0,36.87,36.95,17500.0,36.99,37.0,36.87,36.95,17500.0
2006-06-01 10:00:00,36.93,36.95,36.82,36.87,18900.0,36.93,36.95,36.82,36.87,18900.0
2006-06-01 10:05:00,36.86,36.87,36.73,36.75,21600.0,36.86,36.87,36.73,36.75,21600.0
2006-06-01 10:10:00,36.75,36.85,36.72,36.85,16800.0,36.75,36.85,36.72,36.85,16800.0
2006-06-01 10:15:00,36.84,36.93,36.78,36.88,21500.0,36.84,36.93,36.78,36.88,21500.0
2006-06-01 10:20:00,36.88,36.88,36.75,36.79,15200.0,36.88,36.88,36.75,36.79,15200.0
2006-06-01 10:25:00,36.77,36.8,36.75,36.8,9800.0,36.77,36.8,36.75,36.8,9800.0
2006-06-01 10:30:00,36.8,36.89,36.7,36.76,29100.0,36.8,36.89,36.7,36.76,29100.0
2006-06-01 10:35:00,36.77,36.89,36.74,36.85,27000.0,36.77,36.89,36.74,36.85,27000.0
2006-06-01 10:40:00,36.9,36.98,36.9,36.95,47400.0,36.9,36.98,36.9,36.95,47400.0
2006-06-01 10:45:00,36.94,36.98,36.84,36.89,19700.0,36.94,36.98,36.84,36.89,19700.0
2006-06-01 10:50:00,36.92,36.95,36.79,36.93,11400.0,36.92,36.95,36.79,36.93,11400.0
2006-06-01 10:55:00,36.94,36.97,36.9,36.92,6800.0,36.94,36.97,36.9,36.92,6800.0
2006-06-01 11:00:00,36.93,36.93,36.81,36.83,4300.0,36.93,36.93,36.81,36.83,4300.0
2006-06-01 11:05:00,36.82,36.95,36.82,36.95,11100.0,36.82,36.95,36.82,36.95,11100.0
2006-06-01 11:10:00,36.95,37.09,36.95,37.08,29700.0,36.95,37.09,36.95,37.08,29700.0
2006-06-01 11:15:00,37.09,37.11,37.0,37.05,16700.0,37.09,37.11,37.0,37.05,16700.0
2006-06-01 11:20:00,37.07,37.07,36.98,37.02,8800.0,37.07,37.07,36.98,37.02,8800.0
2006-06-01 11:25:00,37.0,37.02,36.86,36.92,11800.0,37.0,37.02,36.86,36.92,11800.0
2006-06-01 11:30:00,36.92,37.02,36.91,37.02,13600.0,36.92,37.02,36.91,37.02,13600.0
2006-06-01 11:35:00,37.01,37.02,36.94,36.95,12600.0,37.01,37.02,36.94,36.95,12600.0
2006-06-01 11:40:00,36.95,36.98,36.94,36.98,11700.0,36.95,36.98,36.94,36.98,11700.0
2006-06-01 11:45:00,36.97,36.99,36.94,36.98,8400.0,36.97,36.99,36.94,36.98,8400.0
2006-06-01 11:50:00,36.94,36.97,36.9,36.91,7100.0,36.94,36.97,36.9,36.91,7100.0
2006-06-01 11:55:00,36.9,36.91,36.87,36.87,10400.0,36.9,36.91,36.87,36.87,10400.0
2006-06-01 12:00:00,36.87,36.88,36.86,36.87,9800.0,36.87,36.88,36.86,36.87,9800.0
2006-06-01 12:05:00,36.87,36.97,36.86,36.87,29000.0,36.87,36.97,36.86,36.87,29000.0
2006-06-01 12:10:00,36.87,36.88,36.86,36.88,2900.0,36.87,36.88,36.86,36.88,2900.0
2006-06-01 12:15:00,36.87,36.89,36.81,36.83,10000.0,36.87,36.89,36.81,36.83,10000.0
2006-06-01 12:20:00,36.84,36.93,36.84,36.9,8000.0,36.84,36.93,36.84,36.9,8000.0
2006-06-01 12:25:00,36.88,36.9,36.87,36.88,6400.0,36.88,36.9,36.87,36.88,6400.0
2006-06-01 12:30:00,36.88,36.88,36.85,36.86,6600.0,36.88,36.88,36.85,36.86,6600.0
2006-06-01 12:35:00,36.87,36.9,36.87,36.9,10900.0,36.87,36.9,36.87,36.9,10900.0
2006-06-01 12:40:00,36.9,36.91,36.77,36.82,8900.0,36.9,36.91,36.77,36.82,8900.0
2006-06-01 12:45:00,36.82,36.84,36.8,36.84,2600.0,36.82,36.84,36.8,36.84,2600.0
2006-06-01 12:50:00,36.84,36.84,36.74,36.78,6900.0,36.84,36.84,36.74,36.78,6900.0
2006-06-01 12:55:00,36.79,36.84,36.77,36.83,5100.0,36.79,36.84,36.77,36.83,5100.0
2006-06-01 13:00:00,36.83,36.91,36.83,36.91,11500.0,36.83,36.91,36.83,36.91,11500.0
2006-06-01 13:05:00,36.92,36.93,36.87,36.9,13200.0,36.92,36.93,36.87,36.9,13200.0
2006-06-01 13:10:00,36.89,36.92,36.89,36.91,14400.0,36.89,36.92,36.89,36.91,14400.0
2006-06-01 13:15:00,36.9,36.91,36.89,36.89,15800.0,36.9,36.91,36.89,36.89,15800.0
2006-06-01 13:20:00,36.9,36.95,36.89,36.95,19100.0,36.9,36.95,36.89,36.95,19100.0
2006-06-01 13:25:00,36.94,36.97,36.88,36.97,28100.0,36.94,36.97,36.88,36.97,28100.0
2006-06-01 13:30:00,36.95,36.98,36.84,36.84,14600.0,36.95,36.98,36.84,36.84,14600.0
2006-06-01 13:35:00,36.84,36.84,36.77,36.78,40300.0,36.84,36.84,36.77,36.78,40300.0
2006-06-01 13:40:00,36.78,36.81,36.75,36.8,8900.0,36.78,36.81,36.75,36.8,8900.0
2006-06-01 13:45:00,36.81,36.93,36.81,36.93,28100.0,36.81,36.93,36.81,36.93,28100.0
2006-06-01 13:50:00,36.91,36.91,36.87,36.88,9700.0,36.91,36.91,36.87,36.88,9700.0
2006-06-01 13:55:00,36.88,36.88,36.77,36.85,51600.0,36.88,36.88,36.77,36.85,51600.0
2006-06-01 14:00:00,36.85,36.97,36.85,36.94,18000.0,36.85,36.97,36.85,36.94,18000.0
2006-06-01 14:05:00,36.94,36.97,36.87,36.97,8100.0,36.94,36.97,36.87,36.97,8100.0
2006-06-01 14:10:00,36.96,37.0,36.92,37.0,22400.0,36.96,37.0,36.92,37.0,22400.0
2006-06-01 14:15:00,37.0,37.01,36.96,36.97,16100.0,37.0,37.01,36.96,36.97,16100.0
2006-06-01 14:20:00,36.96,37.0,36.96,37.0,20400.0,36.96,37.0,36.96,37.0,20400.0
2006-06-01 14:25:00,37.0,37.02,36.98,36.99,4100.0,37.0,37.02,36.98,36.99,4100.0
2006-06-01 14:30:00,36.98,37.0,36.97,37.0,33200.0,36.98,37.0,36.97,37.0,33200.0
2006-06-01 14:35:00,36.99,37.07,36.99,37.02,46200.0,36.99,37.07,36.99,37.02,46200.0
2006-06-01 14:40:00,37.03,37.08,37.02,37.08,9500.0,37.03,37.08,37.02,37.08,9500.0
2006-06-01 14:45:00,37.07,37.15,37.07,37.12,21000.0,37.07,37.15,37.07,37.12,21000.0
2006-06-01 14:50:00,37.13,37.19,37.06,37.07,41200.0,37.13,37.19,37.06,37.07,41200.0
2006-06-01 14:55:00,37.08,37.16,37.07,37.15,19100.0,37.08,37.16,37.07,37.15,19100.0
2006-06-01 15:00:00,37.14,37.16,37.11,37.11,16900.0,37.14,37.16,37.11,37.11,16900.0
2006-06-01 15:05:00,37.12,37.15,37.1,37.15,21400.0,37.12,37.15,37.1,37.15,21400.0
2006-06-01 15:10:00,37.14,37.2,37.14,37.18,17800.0,37.14,37.2,37.14,37.18,17800.0
2006-06-01 15:15:00,37.18,37.2,37.17,37.19,36700.0,37.18,37.2,37.17,37.19,36700.0
2006-06-01 15:20:00,37.19,37.37,37.18,37.33,35200.0,37.19,37.37,37.18,37.33,35200.0
2006-06-01 15:25:00,37.34,37.34,37.26,37.26,19200.0,37.34,37.34,37.26,37.26,19200.0
2006-06-01 15:30:00,37.27,37.31,37.25,37.3,27900.0,37.27,37.31,37.25,37.3,27900.0
2006-06-01 15:35:00,37.3,37.42,37.29,37.4,32100.0,37.3,37.42,37.29,37.4,32100.0
2006-06-01 15:40:00,37.39,37.56,37.39,37.45,58000.0,37.39,37.56,37.39,37.45,58000.0
2006-06-01 15:45:00,37.46,37.48,37.45,37.47,50700.0,37.46,37.48,37.45,37.47,50700.0
2006-06-01 15:50:00,37.47,37.5,37.47,37.49,41900.0,37.47,37.5,37.47,37.49,41900.0
2006-06-01 15:55:00,37.48,37.55,37.45,37.54,104400.0,37.48,37.55,37.45,37.54,104400.0
2006-06-02 09:30:00,37.71,37.74,37.15,37.22,70100.0,37.71,37.74,37.15,37.22,70100.0
2006-06-02 09:35:00,37.2,37.53,37.07,37.53,27500.0,37.2,37.53,37.07,37.53,27500.0
2006-06-02 09:40:00,37.52,37.55,37.33,37.35,27400.0,37.52,37.55,37.33,37.35,27400.0
2006-06-02 09:45:00,37.35,37.5,37.29,37.36,29200.0,37.35,37.5,37.29,37.36,29200.0
2006-06-02 09:50:00,37.37,37.43,37.21,37.24,11900.0,37.37,37.43,37.21,37.24,11900.0
2006-06-02 09:55:00,37.23,37.23,36.76,36.86,33500.0,37.23,37.23,36.76,36.86,33500.0
2006-06-02 10:00:00,36.87,36.88,36.75,36.79,44500.0,36.87,36.88,36.75,36.79,44500.0
2006-06-02 10:05:00,36.8,36.82,36.71,36.82,29300.0,36.8,36.82,36.71,36.82,29300.0
2006-06-02 10:10:00,36.82,36.87,36.81,36.81,34700.0,36.82,36.87,36.81,36.81,34700.0
2006-06-02 10:15:00,36.8,36.83,36.78,36.81,30100.0,36.8,36.83,36.78,36.81,30100.0
2006-06-02 10:20:00,36.81,36.85,36.8,36.82,13400.0,36.81,36.85,36.8,36.82,13400.0
2006-06-02 10:25:00,36.83,36.91,36.83,36.91,21100.0,36.83,36.91,36.83,36.91,21100.0
2006-06-02 10:30:00,36.9,36.99,36.88,36.98,31100.0,36.9,36.99,36.88,36.98,31100.0
2006-06-02 10:35:00,36.94,36.99,36.92,36.94,25400.0,36.94,36.99,36.92,36.94,25400.0
2006-06-02 10:40:00,36.94,37.0,36.91,36.94,16000.0,36.94,37.0,36.91,36.94,16000.0
2006-06-02 10:45:00,36.94,37.0,36.86,36.87,17500.0,36.94,37.0,36.86,36.87,17500.0
2006-06-02 10:50:00,36.86,36.88,36.85,36.86,6300.0,36.86,36.88,36.85,36.86,6300.0
2006-06-02 10:55:00,36.85,36.85,36.62,36.7,46900.0,36.85,36.85,36.62,36.7,46900.0
2006-06-02 11:00:00,36.7,36.81,36.69,36.75,39500.0,36.7,36.81,36.69,36.75,39500.0
2006-06-02 11:05:00,36.73,36.74,36.56,36.7,24300.0,36.73,36.74,36.56,36.7,24300.0
2006-06-02 11:10:00,36.71,36.74,36.59,36.6,9300.0,36.71,36.74,36.59,36.6,9300.0
2006-06-02 11:15:00,36.59,36.63,36.53,36.54,18800.0,36.59,36.63,36.53,36.54,18800.0
2006-06-02 11:20:00,36.53,36.63,36.52,36.58,15400.0,36.53,36.63,36.52,36.58,15400.0
2006-06-02 11:25:00,36.59,36.59,36.41,36.44,32200.0,36.59,36.59,36.41,36.44,32200.0
2006-06-02 11:30:00,36.42,36.44,36.37,36.38,22000.0,36.42,36.44,36.37,36.38,22000.0
2006-06-02 11:35:00,36.37,36.39,36.24,36.39,23700.0,36.37,36.39,36.24,36.39,23700.0
2006-06-02 11:40:00,36.42,36.48,36.2,36.22,23300.0,36.42,36.48,36.2,36.22,23300.0
2006-06-02 11:45:00,36.25,36.25,35.99,36.07,45600.0,36.25,36.25,35.99,36.07,45600.0
2006-06-02 11:50:00,36.07,36.07,35.89,36.05,40400.0,36.07,36.07,35.89,36.05,40400.0
2006-06-02 11:55:00,36.08,36.22,36.08,36.15,19500.0,36.08,36.22,36.08,36.15,19500.0
2006-06-02 12:00:00,36.16,36.22,36.13,36.21,14100.0,36.16,36.22,36.13,36.21,14100.0
2006-06-02 12:05:00,36.21,36.25,36.15,36.25,15300.0,36.21,36.25,36.15,36.25,15300.0
2006-06-02 12:10:00,36.27,36.28,36.21,36.24,14900.0,36.27,36.28,36.21,36.24,14900.0
2006-06-02 12:15:00,36.25,36.25,36.19,36.23,14800.0,36.25,36.25,36.19,36.23,14800.0
2006-06-02 12:20:00,36.22,36.4,36.19,36.37,37000.0,36.22,36.4,36.19,36.37,37000.0
2006-06-02 12:25:00,36.37,36.38,36.27,36.28,25900.0,36.37,36.38,36.27,36.28,25900.0
2006-06-02 12:30:00,36.27,36.28,36.23,36.26,6600.0,36.27,36.28,36.23,36.26,6600.0
2006-06-02 12:35:00,36.26,36.28,36.26,36.27,7900.0,36.26,36.28,36.26,36.27,7900.0
2006-06-02 12:40:00,36.28,36.31,36.19,36.2,17300.0,36.28,36.31,36.19,36.2,17300.0
2006-06-02 12:45:00,36.2,36.23,36.16,36.23,53900.0,36.2,36.23,36.16,36.23,53900.0
2006-06-02 12:50:00,36.22,36.26,36.19,36.24,16600.0,36.22,36.26,36.19,36.24,16600.0
2006-06-02 12:55:00,36.24,36.24,36.15,36.16,14500.0,36.24,36.24,36.15,36.16,14500.0
2006-06-02 13:00:00,36.16,36.19,36.15,36.17,7100.0,36.16,36.19,36.15,36.17,7100.0
2006-06-02 13:05:00,36.16,36.25,36.16,36.22,11700.0,36.16,36.25,36.16,36.22,11700.0
2006-06-02 13:10:00,36.21,36.25,36.21,36.23,8100.0,36.21,36.25,36.21,36.23,8100.0
2006-06-02 13:15:00,36.24,36.26,36.23,36.26,9600.0,36.24,36.26,36.23,36.26,9600.0
2006-06-02 13:20:00,36.26,36.27,36.23,36.24,5300.0,36.26,36.27,36.23,36.24,5300.0
2006-06-02 13:25:00,36.23,36.39,36.23,36.36,19600.0,36.23,36.39,36.23,36.36,19600.0
2006-06-02 13:30:00,36.35,36.4,36.26,36.4,30600.0,36.35,36.4,36.26,36.4,30600.0
2006-06-02 13:35:00,36.38,36.38,36.26,36.26,8200.0,36.38,36.38,36.26,36.26,8200.0
2006-06-02 13:40:00,36.27,36.34,36.26,36.32,11600.0,36.27,36.34,36.26,36.32,11600.0
2006-06-02 13:45:00,36.3,36.32,36.24,36.32,12100.0,36.3,36.32,36.24,36.32,12100.0
2006-06-02 13:50:00,36.32,36.33,36.23,36.24,8100.0,36.32,36.33,36.23,36.24,8100.0
2006-06-02 13:55:00,36.23,36.25,36.23,36.25,3900.0,36.23,36.25,36.23,36.25,3900.0
2006-06-02 14:00:00,36.24,36.31,36.24,36.28,13300.0,36.24,36.31,36.24,36.28,13300.0
2006-06-02 14:05:00,36.28,36.34,36.25,36.29,9200.0,36.28,36.34,36.25,36.29,9200.0
2006-06-02 14:10:00,36.29,36.34,36.29,36.33,9100.0,36.29,36.34,36.29,36.33,9100.0
2006-06-02 14:15:00,36.33,36.33,36.26,36.29,8100.0,36.33,36.33,36.26,36.29,8100.0
2006-06-02 14:20:00,36.29,36.34,36.29,36.32,7700.0,36.29,36.34,36.29,36.32,7700.0
2006-06-02 14:25:00,36.31,36.38,36.29,36.34,8400.0,36.31,36.38,36.29,36.34,8400.0
2006-06-02 14:30:00,36.34,36.46,36.33,36.42,7900.0,36.34,36.46,36.33,36.42,7900.0
2006-06-02 14:35:00,36.42,36.47,36.4,36.4,15400.0,36.42,36.47,36.4,36.4,15400.0
2006-06-02 14:40:00,36.42,36.42,36.31,36.31,14900.0,36.42,36.42,36.31,36.31,14900.0
2006-06-02 14:45:00,36.31,36.32,36.28,36.3,9900.0,36.31,36.32,36.28,36.3,9900.0
2006-06-02 14:50:00,36.3,36.36,36.28,36.36,8800.0,36.3,36.36,36.28,36.36,8800.0
2006-06-02 14:55:00,36.33,36.33,36.32,36.32,7300.0,36.33,36.33,36.32,36.32,7300.0
2006-06-02 15:00:00,36.32,36.34,36.29,36.3,13000.0,36.32,36.34,36.29,36.3,13000.0
2006-06-02 15:05:00,36.3,36.36,36.3,36.36,12300.0,36.3,36.36,36.3,36.36,12300.0
2006-06-02 15:10:00,36.36,36.41,36.35,36.41,9100.0,36.36,36.41,36.35,36.41,9100.0
2006-06-02 15:15:00,36.41,36.47,36.39,36.44,15500.0,36.41,36.47,36.39,36.44,15500.0
2006-06-02 15:20:00,36.43,36.46,36.43,36.43,6800.0,36.43,36.46,36.43,36.43,6800.0
2006-06-02 15:25:00,36.44,36.44,36.37,36.42,18000.0,36.44,36.44,36.37,36.42,18000.0
2006-06-02 15:30:00,36.41,36.54,36.41,36.54,23300.0,36.41,36.54,36.41,36.54,23300.0
2006-06-02 15:35:00,36.55,36.59,36.51,36.53,15600.0,36.55,36.59,36.51,36.53,15600.0
2006-06-02 15:40:00,36.54,36.69,36.54,36.57,22200.0,36.54,36.69,36.54,36.57,22200.0
2006-06-02 15:45:00,36.55,36.57,36.5,36.5,21600.0,36.55,36.57,36.5,36.5,21600.0
2006-06-02 15:50:00,36.5,36.56,36.48,36.54,34200.0,36.5,36.56,36.48,36.54,34200.0
2006-06-02 15:55:00,36.53,36.57,36.46,36.57,63300.0,36.53,36.57,36.46,36.57,63300.0
2006-06-05 09:30:00,36.02,36.31,36.01,36.17,99900.0,36.02,36.31,36.01,36.17,99900.0
2006-06-05 09:35:00,36.16,36.18,36.0,36.07,20400.0,36.16,36.18,36.0,36.07,20400.0
2006-06-05 09:40:00,36.05,36.17,36.0,36.1,13200.0,36.05,36.17,36.0,36.1,13200.0
2006-06-05 09:45:00,36.11,36.13,36.0,36.01,10100.0,36.11,36.13,36.0,36.01,10100.0
2006-06-05 09:50:00,36.01,36.16,36.01,36.11,7000.0,36.01,36.16,36.01,36.11,7000.0
2006-06-05 09:55:00,36.13,36.13,36.03,36.06,14200.0,36.13,36.13,36.03,36.06,14200.0
2006-06-05 10:00:00,36.07,36.1,35.95,36.01,16800.0,36.07,36.1,35.95,36.01,16800.0
2006-06-05 10:05:00,36.03,36.11,36.02,36.05,11900.0,36.03,36.11,36.02,36.05,11900.0
2006-06-05 10:10:00,36.1,36.11,36.02,36.07,14100.0,36.1,36.11,36.02,36.07,14100.0
2006-06-05 10:15:00,36.07,36.12,36.07,36.1,9000.0,36.07,36.12,36.07,36.1,9000.0
2006-06-05 10:20:00,36.1,36.1,36.01,36.06,16100.0,36.1,36.1,36.01,36.06,16100.0
2006-06-05 10:25:00,36.04,36.08,36.03,36.06,3600.0,36.04,36.08,36.03,36.06,3600.0
2006-06-05 10:30:00,36.07,36.18,36.06,36.15,20000.0,36.07,36.18,36.06,36.15,20000.0
2006-06-05 10:35:00,36.14,36.16,36.06,36.15,28100.0,36.14,36.16,36.06,36.15,28100.0
2006-06-05 10:40:00,36.14,36.15,36.03,36.08,13200.0,36.14,36.15,36.03,36.08,13200.0
2006-06-05 10:45:00,36.09,36.15,36.05,36.1,5200.0,36.09,36.15,36.05,36.1,5200.0
2006-06-05 10:50:00,36.11,36.11,36.04,36.06,11000.0,36.11,36.11,36.04,36.06,11000.0
2006-06-05 10:55:00,36.07,36.09,36.04,36.04,10100.0,36.07,36.09,36.04,36.04,10100.0
2006-06-05 11:00:00,36.03,36.06,36.0,36.05,27600.0,36.03,36.06,36.0,36.05,27600.0
2006-06-05 11:05:00,36.06,36.14,36.03,36.04,17500.0,36.06,36.14,36.03,36.04,17500.0
2006-06-05 11:10:00,36.05,36.05,35.98,36.0,20500.0,36.05,36.05,35.98,36.0,20500.0
2006-06-05 11:15:00,36.0,36.05,35.98,36.04,14200.0,36.0,36.05,35.98,36.04,14200.0
2006-06-05 11:20:00,36.05,36.05,36.0,36.03,9100.0,36.05,36.05,36.0,36.03,9100.0
2006-06-05 11:25:00,36.03,36.03,36.01,36.01,6600.0,36.03,36.03,36.01,36.01,6600.0
2006-06-05 11:30:00,36.01,36.01,35.95,35.97,18500.0,36.01,36.01,35.95,35.97,18500.0
2006-06-05 11:35:00,35.97,35.98,35.96,35.97,11500.0,35.97,35.98,35.96,35.97,11500.0
2006-06-05 11:40:00,35.97,35.99,35.96,35.98,13200.0,35.97,35.99,35.96,35.98,13200.0
2006-06-05 11:45:00,35.98,35.99,35.97,35.98,8100.0,35.98,35.99,35.97,35.98,8100.0
2006-06-05 11:50:00,35.97,36.0,35.97,35.98,5800.0,35.97,36.0,35.97,35.98,5800.0
2006-06-05 11:55:00,35.99,35.99,35.97,35.98,8700.0,35.99,35.99,35.97,35.98,8700.0
2006-06-05 12:00:00,35.97,35.98,35.9,35.92,17000.0,35.97,35.98,35.9,35.92,17000.0
2006-06-05 12:05:00,35.91,35.92,35.77,35.83,22600.0,35.91,35.92,35.77,35.83,22600.0
2006-06-05 12:10:00,35.84,35.84,35.67,35.7,37500.0,35.84,35.84,35.67,35.7,37500.0
2006-06-05 12:15:00,35.7,35.72,35.54,35.67,83300.0,35.7,35.72,35.54,35.67,83300.0
2006-06-05 12:20:00,35.64,35.68,35.58,35.62,18100.0,35.64,35.68,35.58,35.62,18100.0
2006-06-05 12:25:00,35.64,35.68,35.62,35.63,8900.0,35.64,35.68,35.62,35.63,8900.0
2006-06-05 12:30:00,35.63,35.68,35.6,35.66,8400.0,35.63,35.68,35.6,35.66,8400.0
2006-06-05 12:35:00,35.66,35.69,35.65,35.65,7200.0,35.66,35.69,35.65,35.65,7200.0
2006-06-05 12:40:00,35.65,35.65,35.65,35.65,0.0,35.65,35.65,35.65,35.65,0.0
2006-06-05 12:45:00,35.65,35.65,35.65,35.65,0.0,35.65,35.65,35.65,35.65,0.0
2006-06-05 12:50:00,35.65,35.65,35.65,35.65,0.0,35.65,35.65,35.65,35.65,0.0
2006-06-05 12:55:00,35.65,35.65,35.65,35.65,0.0,35.65,35.65,35.65,35.65,0.0
2006-06-05 13:00:00,35.74,35.76,35.74,35.74,7600.0,35.74,35.76,35.74,35.74,7600.0
2006-06-05 13:05:00,35.74,35.75,35.69,35.73,16900.0,35.74,35.75,35.69,35.73,16900.0
2006-06-05 13:10:00,35.71,35.71,35.65,35.67,11500.0,35.71,35.71,35.65,35.67,11500.0
2006-06-05 13:15:00,35.67,35.67,35.58,35.65,17100.0,35.67,35.67,35.58,35.65,17100.0
2006-06-05 13:20:00,35.64,35.65,35.53,35.56,34000.0,35.64,35.65,35.53,35.56,34000.0
2006-06-05 13:25:00,35.56,35.62,35.55,35.61,15100.0,35.56,35.62,35.55,35.61,15100.0
2006-06-05 13:30:00,35.61,35.69,35.61,35.65,6300.0,35.61,35.69,35.61,35.65,6300.0
2006-06-05 13:35:00,35.62,35.68,35.6,35.65,8700.0,35.62,35.68,35.6,35.65,8700.0
2006-06-05 13:40:00,35.61,35.68,35.6,35.68,11300.0,35.61,35.68,35.6,35.68,11300.0
2006-06-05 13:45:00,35.65,35.65,35.59,35.61,15100.0,35.65,35.65,35.59,35.61,15100.0
2006-06-05 13:50:00,35.6,35.63,35.6,35.6,8200.0,35.6,35.63,35.6,35.6,8200.0
2006-06-05 13:55:00,35.63,35.63,35.54,35.58,11600.0,35.63,35.63,35.54,35.58,11600.0
2006-06-05 14:00:00,35.57,35.59,35.48,35.48,28700.0,35.57,35.59,35.48,35.48,28700.0
2006-06-05 14:05:00,35.48,35.76,35.41,35.43,119200.0,35.48,35.76,35.41,35.43,119200.0
2006-06-05 14:10:00,35.43,35.47,35.33,35.41,35400.0,35.43,35.47,35.33,35.41,35400.0
2006-06-05 14:15:00,35.39,35.41,35.28,35.31,30200.0,35.39,35.41,35.28,35.31,30200.0
2006-06-05 14:20:00,35.35,35.36,35.2,35.28,22500.0,35.35,35.36,35.2,35.28,22500.0
2006-06-05 14:25:00,35.3,35.41,35.28,35.38,15900.0,35.3,35.41,35.28,35.38,15900.0
2006-06-05 14:30:00,35.33,35.34,35.13,35.25,23900.0,35.33,35.34,35.13,35.25,23900.0
2006-06-05 14:35:00,35.24,35.67,35.13,35.17,81900.0,35.24,35.67,35.13,35.17,81900.0
2006-06-05 14:40:00,35.16,35.3,35.13,35.25,18100.0,35.16,35.3,35.13,35.25,18100.0
2006-06-05 14:45:00,35.2,35.37,35.2,35.34,13600.0,35.2,35.37,35.2,35.34,13600.0
2006-06-05 14:50:00,35.32,35.42,35.3,35.4,47000.0,35.32,35.42,35.3,35.4,47000.0
2006-06-05 14:55:00,35.39,35.41,35.35,35.35,12000.0,35.39,35.41,35.35,35.35,12000.0
2006-06-05 15:00:00,35.35,35.39,35.29,35.36,16500.0,35.35,35.39,35.29,35.36,16500.0
2006-06-05 15:05:00,35.36,35.41,35.29,35.35,17700.0,35.36,35.41,35.29,35.35,17700.0
2006-06-05 15:10:00,35.36,35.36,35.2,35.26,28100.0,35.36,35.36,35.2,35.26,28100.0
2006-06-05 15:15:00,35.27,35.35,35.24,35.35,31600.0,35.27,35.35,35.24,35.35,31600.0
2006-06-05 15:20:00,35.36,35.41,35.35,35.41,37900.0,35.36,35.41,35.35,35.41,37900.0
2006-06-05 15:25:00,35.41,35.41,35.28,35.3,30100.0,35.41,35.41,35.28,35.3,30100.0
2006-06-05 15:30:00,35.3,35.39,35.25,35.32,19000.0,35.3,35.39,35.25,35.32,19000.0
2006-06-05 15:35:00,35.31,35.37,35.3,35.31,56600.0,35.31,35.37,35.3,35.31,56600.0
2006-06-05 15:40:00,35.29,35.32,35.2,35.26,34900.0,35.29,35.32,35.2,35.26,34900.0
2006-06-05 15:45:00,35.26,35.27,35.14,35.14,38300.0,35.26,35.27,35.14,35.14,38300.0
2006-06-05 15:50:00,35.15,35.18,34.93,35.06,122500.0,35.15,35.18,34.93,35.06,122500.0
2006-06-05 15:55:00,35.07,35.6,35.04,35.14,107600.0,35.07,35.6,35.04,35.14,107600.0
2006-06-06 09:30:00,35.02,35.26,35.02,35.16,82000.0,35.02,35.26,35.02,35.16,82000.0
2006-06-06 09:35:00,35.13,35.35,35.1,35.22,38000.0,35.13,35.35,35.1,35.22,38000.0
2006-06-06 09:40:00,35.23,35.41,35.2,35.35,34900.0,35.23,35.41,35.2,35.35,34900.0
2006-06-06 09:45:00,35.35,35.35,35.15,35.18,32700.0,35.35,35.35,35.15,35.18,32700.0
2006-06-06 09:50:00,35.17,35.22,35.11,35.19,36200.0,35.17,35.22,35.11,35.19,36200.0
2006-06-06 09:55:00,35.18,35.21,34.95,35.04,85100.0,35.18,35.21,34.95,35.04,85100.0
2006-06-06 10:00:00,35.03,35.21,34.99,35.14,27100.0,35.03,35.21,34.99,35.14,27100.0
2006-06-06 10:05:00,35.15,35.2,35.07,35.17,32700.0,35.15,35.2,35.07,35.17,32700.0
2006-06-06 10:10:00,35.17,35.26,35.07,35.26,26900.0,35.17,35.26,35.07,35.26,26900.0
2006-06-06 10:15:00,35.27,35.4,35.15,35.34,58500.0,35.27,35.4,35.15,35.34,58500.0
2006-06-06 10:20:00,35.31,35.46,35.3,35.39,40000.0,35.31,35.46,35.3,35.39,40000.0
2006-06-06 10:25:00,35.4,35.55,35.35,35.5,78900.0,35.4,35.55,35.35,35.5,78900.0
2006-06-06 10:30:00,35.5,35.6,35.2,35.6,100200.0,35.5,35.6,35.2,35.6,100200.0
2006-06-06 10:35:00,35.59,35.75,35.5,35.52,70500.0,35.59,35.75,35.5,35.52,70500.0
2006-06-06 10:40:00,35.52,35.68,35.47,35.59,26600.0,35.52,35.68,35.47,35.59,26600.0
2006-06-06 10:45:00,35.57,35.57,35.4,35.41,23700.0,35.57,35.57,35.4,35.41,23700.0
2006-06-06 10:50:00,35.4,35.5,35.4,35.42,29800.0,35.4,35.5,35.4,35.42,29800.0
2006-06-06 10:55:00,35.42,35.48,35.34,35.39,33700.0,35.42,35.48,35.34,35.39,33700.0
2006-06-06 11:00:00,35.41,35.5,35.26,35.26,51800.0,35.41,35.5,35.26,35.26,51800.0
2006-06-06 11:05:00,35.26,35.26,35.11,35.17,24300.0,35.26,35.26,35.11,35.17,24300.0
2006-06-06 11:10:00,35.19,35.32,35.06,35.27,43900.0,35.19,35.32,35.06,35.27,43900.0
2006-06-06 11:15:00,35.28,35.37,35.24,35.34,25800.0,35.28,35.37,35.24,35.34,25800.0
2006-06-06 11:20:00,35.36,35.36,35.24,35.29,12700.0,35.36,35.36,35.24,35.29,12700.0
2006-06-06 11:25:00,35.29,35.3,35.14,35.21,24000.0,35.29,35.3,35.14,35.21,24000.0
2006-06-06 11:30:00,35.21,35.29,35.18,35.22,33300.0,35.21,35.29,35.18,35.22,33300.0
2006-06-06 11:35:00,35.21,35.21,35.13,35.16,15300.0,35.21,35.21,35.13,35.16,15300.0
2006-06-06 11:40:00,35.18,35.18,35.02,35.09,29800.0,35.18,35.18,35.02,35.09,29800.0
2006-06-06 11:45:00,35.09,35.09,34.92,35.0,16600.0,35.09,35.09,34.92,35.0,16600.0
2006-06-06 11:50:00,35.0,35.0,34.87,34.91,23400.0,35.0,35.0,34.87,34.91,23400.0
2006-06-06 11:55:00,34.89,35.02,34.87,35.0,27200.0,34.89,35.02,34.87,35.0,27200.0
2006-06-06 12:00:00,35.03,35.15,35.03,35.1,16700.0,35.03,35.15,35.03,35.1,16700.0
2006-06-06 12:05:00,35.1,35.15,35.06,35.08,10900.0,35.1,35.15,35.06,35.08,10900.0
2006-06-06 12:10:00,35.09,35.25,35.09,35.25,26600.0,35.09,35.25,35.09,35.25,26600.0
2006-06-06 12:15:00,35.27,35.36,35.25,35.3,9400.0,35.27,35.36,35.25,35.3,9400.0
2006-06-06 12:20:00,35.28,35.28,35.12,35.15,15500.0,35.28,35.28,35.12,35.15,15500.0
2006-06-06 12:25:00,35.16,35.19,35.12,35.13,14700.0,35.16,35.19,35.12,35.13,14700.0
2006-06-06 12:30:00,35.13,35.19,35.1,35.18,10300.0,35.13,35.19,35.1,35.18,10300.0
2006-06-06 12:35:00,35.22,35.26,35.19,35.19,14700.0,35.22,35.26,35.19,35.19,14700.0
2006-06-06 12:40:00,35.22,35.34,35.2,35.25,17700.0,35.22,35.34,35.2,35.25,17700.0
2006-06-06 12:45:00,35.27,35.33,35.14,35.16,19700.0,35.27,35.33,35.14,35.16,19700.0
2006-06-06 12:50:00,35.16,35.26,35.15,35.25,19900.0,35.16,35.26,35.15,35.25,19900.0
2006-06-06 12:55:00,35.25,35.34,35.25,35.31,21300.0,35.25,35.34,35.25,35.31,21300.0
2006-06-06 13:00:00,35.34,35.35,35.26,35.3,72200.0,35.34,35.35,35.26,35.3,72200.0
2006-06-06 13:05:00,35.3,35.37,35.3,35.31,14800.0,35.3,35.37,35.3,35.31,14800.0
2006-06-06 13:10:00,35.3,35.36,35.27,35.34,22600.0,35.3,35.36,35.27,35.34,22600.0
2006-06-06 13:15:00,35.31,35.33,35.28,35.31,7900.0,35.31,35.33,35.28,35.31,7900.0
2006-06-06 13:20:00,35.3,35.49,35.3,35.48,17000.0,35.3,35.49,35.3,35.48,17000.0
2006-06-06 13:25:00,35.47,35.5,35.3,35.44,28900.0,35.47,35.5,35.3,35.44,28900.0
2006-06-06 13:30:00,35.44,35.44,35.41,35.41,11200.0,35.44,35.44,35.41,35.41,11200.0
2006-06-06 13:35:00,35.41,35.5,35.35,35.37,21200.0,35.41,35.5,35.35,35.37,21200.0
2006-06-06 13:40:00,35.36,35.37,35.35,35.36,27900.0,35.36,35.37,35.35,35.36,27900.0
2006-06-06 13:45:00,35.36,35.37,35.35,35.37,54100.0,35.36,35.37,35.35,35.37,54100.0
2006-06-06 13:50:00,35.37,35.38,35.36,35.36,17200.0,35.37,35.38,35.36,35.36,17200.0
2006-06-06 13:55:00,35.37,35.38,35.35,35.36,6900.0,35.37,35.38,35.35,35.36,6900.0
2006-06-06 14:00:00,35.37,35.37,35.34,35.35,19000.0,35.37,35.37,35.34,35.35,19000.0
2006-06-06 14:05:00,35.35,35.36,35.32,35.33,10500.0,35.35,35.36,35.32,35.33,10500.0
2006-06-06 14:10:00,35.34,35.36,35.29,35.35,54400.0,35.34,35.36,35.29,35.35,54400.0
2006-06-06 14:15:00,35.37,35.41,35.35,35.41,91600.0,35.37,35.41,35.35,35.41,91600.0
2006-06-06 14:20:00,35.43,35.43,35.36,35.36,16900.0,35.43,35.43,35.36,35.36,16900.0
2006-06-06 14:25:00,35.37,35.45,35.35,35.35,15600.0,35.37,35.45,35.35,35.35,15600.0
2006-06-06 14:30:00,35.36,35.41,35.35,35.36,25100.0,35.36,35.41,35.35,35.36,25100.0
2006-06-06 14:35:00,35.36,35.4,35.25,35.25,137300.0,35.36,35.4,35.25,35.25,137300.0
2006-06-06 14:40:00,35.25,35.28,35.17,35.25,52700.0,35.25,35.28,35.17,35.25,52700.0
2006-06-06 14:45:00,35.21,35.31,35.2,35.3,83200.0,35.21,35.31,35.2,35.3,83200.0
2006-06-06 14:50:00,35.3,35.31,35.25,35.3,62800.0,35.3,35.31,35.25,35.3,62800.0
2006-06-06 14:55:00,35.3,35.33,35.28,35.3,38200.0,35.3,35.33,35.28,35.3,38200.0
2006-06-06 15:00:00,35.3,35.39,35.28,35.33,29300.0,35.3,35.39,35.28,35.33,29300.0
2006-06-06 15:05:00,35.34,35.37,35.31,35.32,44500.0,35.34,35.37,35.31,35.32,44500.0
2006-06-06 15:10:00,35.32,35.34,35.25,35.31,31200.0,35.32,35.34,35.25,35.31,31200.0
2006-06-06 15:15:00,35.31,35.32,35.11,35.18,27100.0,35.31,35.32,35.11,35.18,27100.0
2006-06-06 15:20:00,35.18,35.21,35.13,35.13,18800.0,35.18,35.21,35.13,35.13,18800.0
2006-06-06 15:25:00,35.12,35.13,35.04,35.04,15000.0,35.12,35.13,35.04,35.04,15000.0
2006-06-06 15:30:00,35.07,35.17,35.06,35.17,56700.0,35.07,35.17,35.06,35.17,56700.0
2006-06-06 15:35:00,35.17,35.25,35.14,35.19,45100.0,35.17,35.25,35.14,35.19,45100.0
2006-06-06 15:40:00,35.18,35.31,35.18,35.26,44500.0,35.18,35.31,35.18,35.26,44500.0
2006-06-06 15:45:00,35.26,35.26,35.19,35.24,42200.0,35.26,35.26,35.19,35.24,42200.0
2006-06-06 15:50:00,35.24,35.24,35.11,35.21,44400.0,35.24,35.24,35.11,35.21,44400.0
2006-06-06 15:55:00,35.21,35.28,35.16,35.28,37800.0,35.21,35.28,35.16,35.28,37800.0
2006-06-07 09:30:00,35.33,35.35,35.16,35.17,28000.0,35.33,35.35,35.16,35.17,28000.0
2006-06-07 09:35:00,35.16,35.21,35.11,35.16,15600.0,35.16,35.21,35.11,35.16,15600.0
2006-06-07 09:40:00,35.16,35.18,35.08,35.09,13600.0,35.16,35.18,35.08,35.09,13600.0
2006-06-07 09:45:00,35.07,35.1,35.01,35.1,28500.0,35.07,35.1,35.01,35.1,28500.0
2006-06-07 09:50:00,35.1,35.14,35.01,35.1,27800.0,35.1,35.14,35.01,35.1,27800.0
2006-06-07 09:55:00,35.1,35.44,35.1,35.41,35400.0,35.1,35.44,35.1,35.41,35400.0
2006-06-07 10:00:00,35.37,35.72,35.37,35.67,39500.0,35.37,35.72,35.37,35.67,39500.0
2006-06-07 10:05:00,35.65,35.81,35.55,35.75,55800.0,35.65,35.81,35.55,35.75,55800.0
2006-06-07 10:10:00,35.75,35.87,35.72,35.84,18900.0,35.75,35.87,35.72,35.84,18900.0
2006-06-07 10:15:00,35.85,35.86,35.8,35.8,19200.0,35.85,35.86,35.8,35.8,19200.0
2006-06-07 10:20:00,35.8,35.82,35.77,35.8,19400.0,35.8,35.82,35.77,35.8,19400.0
2006-06-07 10:25:00,35.8,35.92,35.8,35.83,23400.0,35.8,35.92,35.8,35.83,23400.0
2006-06-07 10:30:00,35.83,35.89,35.77,35.82,21100.0,35.83,35.89,35.77,35.82,21100.0
2006-06-07 10:35:00,35.79,35.8,35.61,35.63,57200.0,35.79,35.8,35.61,35.63,57200.0
2006-06-07 10:40:00,35.65,35.8,35.65,35.7,24400.0,35.65,35.8,35.65,35.7,24400.0
2006-06-07 10:45:00,35.69,35.78,35.69,35.74,25400.0,35.69,35.78,35.69,35.74,25400.0
2006-06-07 10:50:00,35.74,35.91,35.74,35.87,32000.0,35.74,35.91,35.74,35.87,32000.0
2006-06-07 10:55:00,35.87,35.92,35.86,35.87,12000.0,35.87,35.92,35.86,35.87,12000.0
2006-06-07 11:00:00,35.88,35.91,35.86,35.9,16000.0,35.88,35.91,35.86,35.9,16000.0
2006-06-07 11:05:00,35.86,35.89,35.83,35.85,22100.0,35.86,35.89,35.83,35.85,22100.0
2006-06-07 11:10:00,35.85,35.91,35.84,35.87,27100.0,35.85,35.91,35.84,35.87,27100.0
2006-06-07 11:15:00,35.87,35.88,35.75,35.77,14400.0,35.87,35.88,35.75,35.77,14400.0
2006-06-07 11:20:00,35.78,35.86,35.77,35.85,20500.0,35.78,35.86,35.77,35.85,20500.0
2006-06-07 11:25:00,35.84,35.84,35.77,35.79,23300.0,35.84,35.84,35.77,35.79,23300.0
2006-06-07 11:30:00,35.79,35.82,35.76,35.77,44800.0,35.79,35.82,35.76,35.77,44800.0
2006-06-07 11:35:00,35.75,35.85,35.75,35.8,18300.0,35.75,35.85,35.75,35.8,18300.0
2006-06-07 11:40:00,35.8,35.82,35.76,35.78,10800.0,35.8,35.82,35.76,35.78,10800.0
2006-06-07 11:45:00,35.79,35.8,35.7,35.71,10100.0,35.79,35.8,35.7,35.71,10100.0
2006-06-07 11:50:00,35.71,35.73,35.7,35.7,15800.0,35.71,35.73,35.7,35.7,15800.0
2006-06-07 11:55:00,35.7,35.8,35.7,35.78,31800.0,35.7,35.8,35.7,35.78,31800.0
2006-06-07 12:00:00,35.77,35.85,35.76,35.84,16100.0,35.77,35.85,35.76,35.84,16100.0
2006-06-07 12:05:00,35.85,35.92,35.83,35.84,10400.0,35.85,35.92,35.83,35.84,10400.0
2006-06-07 12:10:00,35.85,35.86,35.8,35.81,6500.0,35.85,35.86,35.8,35.81,6500.0
2006-06-07 12:15:00,35.78,35.8,35.73,35.74,14200.0,35.78,35.8,35.73,35.74,14200.0
2006-06-07 12:20:00,35.76,35.78,35.7,35.75,13000.0,35.76,35.78,35.7,35.75,13000.0
2006-06-07 12:25:00,35.75,35.76,35.75,35.75,14500.0,35.75,35.76,35.75,35.75,14500.0
2006-06-07 12:30:00,35.73,35.76,35.68,35.7,26700.0,35.73,35.76,35.68,35.7,26700.0
2006-06-07 12:35:00,35.71,35.75,35.71,35.72,16100.0,35.71,35.75,35.71,35.72,16100.0
2006-06-07 12:40:00,35.73,35.82,35.71,35.81,19900.0,35.73,35.82,35.71,35.81,19900.0
2006-06-07 12:45:00,35.8,35.81,35.79,35.79,8400.0,35.8,35.81,35.79,35.79,8400.0
2006-06-07 12:50:00,35.76,35.77,35.75,35.76,15200.0,35.76,35.77,35.75,35.76,15200.0
2006-06-07 12:55:00,35.75,35.76,35.69,35.74,27400.0,35.75,35.76,35.69,35.74,27400.0
2006-06-07 13:00:00,35.74,35.8,35.7,35.79,15100.0,35.74,35.8,35.7,35.79,15100.0
2006-06-07 13:05:00,35.76,35.81,35.74,35.74,14300.0,35.76,35.81,35.74,35.74,14300.0
2006-06-07 13:10:00,35.74,35.81,35.73,35.73,15400.0,35.74,35.81,35.73,35.73,15400.0
2006-06-07 13:15:00,35.74,35.76,35.71,35.76,5600.0,35.74,35.76,35.71,35.76,5600.0
2006-06-07 13:20:00,35.75,35.76,35.7,35.75,14800.0,35.75,35.76,35.7,35.75,14800.0
2006-06-07 13:25:00,35.74,35.77,35.74,35.77,5500.0,35.74,35.77,35.74,35.77,5500.0
2006-06-07 13:30:00,35.77,35.78,35.69,35.69,7500.0,35.77,35.78,35.69,35.69,7500.0
2006-06-07 13:35:00,35.69,35.71,35.6,35.63,10900.0,35.69,35.71,35.6,35.63,10900.0
2006-06-07 13:40:00,35.64,35.66,35.6,35.62,15700.0,35.64,35.66,35.6,35.62,15700.0
2006-06-07 13:45:00,35.6,35.63,35.59,35.6,5800.0,35.6,35.63,35.59,35.6,5800.0
2006-06-07 13:50:00,35.6,35.69,35.6,35.69,11400.0,35.6,35.69,35.6,35.69,11400.0
2006-06-07 13:55:00,35.69,35.72,35.69,35.69,8900.0,35.69,35.72,35.69,35.69,8900.0
2006-06-07 14:00:00,35.69,35.69,35.5,35.56,19300.0,35.69,35.69,35.5,35.56,19300.0
2006-06-07 14:05:00,35.56,35.56,35.43,35.43,19700.0,35.56,35.56,35.43,35.43,19700.0
2006-06-07 14:10:00,35.45,35.52,35.42,35.52,20700.0,35.45,35.52,35.42,35.52,20700.0
2006-06-07 14:15:00,35.53,35.58,35.5,35.5,14400.0,35.53,35.58,35.5,35.5,14400.0
2006-06-07 14:20:00,35.51,35.54,35.48,35.54,9200.0,35.51,35.54,35.48,35.54,9200.0
2006-06-07 14:25:00,35.56,35.66,35.56,35.59,7300.0,35.56,35.66,35.56,35.59,7300.0
2006-06-07 14:30:00,35.59,35.62,35.53,35.57,4200.0,35.59,35.62,35.53,35.57,4200.0
2006-06-07 14:35:00,35.58,35.61,35.56,35.56,8600.0,35.58,35.61,35.56,35.56,8600.0
2006-06-07 14:40:00,35.57,35.57,35.46,35.46,11500.0,35.57,35.57,35.46,35.46,11500.0
2006-06-07 14:45:00,35.45,35.47,35.44,35.47,11400.0,35.45,35.47,35.44,35.47,11400.0
2006-06-07 14:50:00,35.47,35.57,35.46,35.52,11500.0,35.47,35.57,35.46,35.52,11500.0
2006-06-07 14:55:00,35.52,35.53,35.47,35.47,8800.0,35.52,35.53,35.47,35.47,8800.0
2006-06-07 15:00:00,35.49,35.5,35.45,35.45,10400.0,35.49,35.5,35.45,35.45,10400.0
2006-06-07 15:05:00,35.45,35.45,35.35,35.37,12100.0,35.45,35.45,35.35,35.37,12100.0
2006-06-07 15:10:00,35.37,35.38,35.29,35.33,17400.0,35.37,35.38,35.29,35.33,17400.0
2006-06-07 15:15:00,35.34,35.35,35.31,35.34,10900.0,35.34,35.35,35.31,35.34,10900.0
2006-06-07 15:20:00,35.34,35.44,35.33,35.37,25600.0,35.34,35.44,35.33,35.37,25600.0
2006-06-07 15:25:00,35.36,35.36,35.25,35.29,10500.0,35.36,35.36,35.25,35.29,10500.0
2006-06-07 15:30:00,35.28,35.29,35.25,35.25,18200.0,35.28,35.29,35.25,35.25,18200.0
2006-06-07 15:35:00,35.28,35.31,35.27,35.31,7200.0,35.28,35.31,35.27,35.31,7200.0
2006-06-07 15:40:00,35.3,35.32,35.27,35.31,16400.0,35.3,35.32,35.27,35.31,16400.0
2006-06-07 15:45:00,35.3,35.31,35.24,35.26,15100.0,35.3,35.31,35.24,35.26,15100.0
2006-06-07 15:50:00,35.25,35.27,35.2,35.2,35000.0,35.25,35.27,35.2,35.2,35000.0
2006-06-07 15:55:00,35.2,35.26,35.16,35.16,59000.0,35.2,35.26,35.16,35.16,59000.0
2006-06-08 09:30:00,34.89,34.91,34.46,34.53,100000.0,34.89,34.91,34.46,34.53,100000.0
2006-06-08 09:35:00,34.55,34.55,34.47,34.52,40900.0,34.55,34.55,34.47,34.52,40900.0
2006-06-08 09:40:00,34.52,34.69,34.52,34.6,107400.0,34.52,34.69,34.52,34.6,107400.0
2006-06-08 09:45:00,34.61,34.67,34.55,34.65,42900.0,34.61,34.67,34.55,34.65,42900.0
2006-06-08 09:50:00,34.65,34.69,34.51,34.55,52000.0,34.65,34.69,34.51,34.55,52000.0
2006-06-08 09:55:00,34.55,34.61,34.45,34.47,35800.0,34.55,34.61,34.45,34.47,35800.0
2006-06-08 10:00:00,34.49,34.5,34.39,34.45,51200.0,34.49,34.5,34.39,34.45,51200.0
2006-06-08 10:05:00,34.44,34.55,34.36,34.43,58300.0,34.44,34.55,34.36,34.43,58300.0
2006-06-08 10:10:00,34.43,34.46,34.32,34.32,22600.0,34.43,34.46,34.32,34.32,22600.0
2006-06-08 10:15:00,34.32,34.43,34.26,34.42,28000.0,34.32,34.43,34.26,34.42,28000.0
2006-06-08 10:20:00,34.43,34.47,34.34,34.38,38100.0,34.43,34.47,34.34,34.38,38100.0
2006-06-08 10:25:00,34.35,34.41,34.24,34.25,29900.0,34.35,34.41,34.24,34.25,29900.0
2006-06-08 10:30:00,34.25,34.25,34.09,34.15,48900.0,34.25,34.25,34.09,34.15,48900.0
2006-06-08 10:35:00,34.16,34.19,34.09,34.1,60700.0,34.16,34.19,34.09,34.1,60700.0
2006-06-08 10:40:00,34.09,34.1,34.04,34.06,27600.0,34.09,34.1,34.04,34.06,27600.0
2006-06-08 10:45:00,34.05,34.1,34.0,34.1,59900.0,34.05,34.1,34.0,34.1,59900.0
2006-06-08 10:50:00,34.09,34.1,33.97,34.0,45300.0,34.09,34.1,33.97,34.0,45300.0
2006-06-08 10:55:00,34.01,34.11,33.98,34.08,40500.0,34.01,34.11,33.98,34.08,40500.0
2006-06-08 11:00:00,34.08,34.31,34.08,34.23,30100.0,34.08,34.31,34.08,34.23,30100.0
2006-06-08 11:05:00,34.23,34.27,34.14,34.27,26500.0,34.23,34.27,34.14,34.27,26500.0
2006-06-08 11:10:00,34.27,34.42,34.25,34.4,44700.0,34.27,34.42,34.25,34.4,44700.0
2006-06-08 11:15:00,34.4,34.42,34.11,34.11,33400.0,34.4,34.42,34.11,34.11,33400.0
2006-06-08 11:20:00,34.11,34.11,33.76,33.98,139100.0,34.11,34.11,33.76,33.98,139100.0
2006-06-08 11:25:00,34.0,34.08,33.96,34.03,26900.0,34.0,34.08,33.96,34.03,26900.0
2006-06-08 11:30:00,34.03,34.05,33.75,33.87,33700.0,34.03,34.05,33.75,33.87,33700.0
2006-06-08 11:35:00,33.87,33.96,33.8,33.88,23800.0,33.87,33.96,33.8,33.88,23800.0
2006-06-08 11:40:00,33.88,33.99,33.87,33.94,18200.0,33.88,33.99,33.87,33.94,18200.0
2006-06-08 11:45:00,33.98,33.98,33.68,33.79,35900.0,33.98,33.98,33.68,33.79,35900.0
2006-06-08 11:50:00,33.78,33.79,33.64,33.64,15800.0,33.78,33.79,33.64,33.64,15800.0
2006-06-08 11:55:00,33.67,33.92,33.67,33.88,18400.0,33.67,33.92,33.67,33.88,18400.0
2006-06-08 12:00:00,33.87,33.94,33.85,33.9,41400.0,33.87,33.94,33.85,33.9,41400.0
2006-06-08 12:05:00,33.9,34.06,33.88,34.02,39200.0,33.9,34.06,33.88,34.02,39200.0
2006-06-08 12:10:00,34.04,34.05,33.9,34.0,21700.0,34.04,34.05,33.9,34.0,21700.0
2006-06-08 12:15:00,33.98,34.1,33.91,33.99,14600.0,33.98,34.1,33.91,33.99,14600.0
2006-06-08 12:20:00,33.99,34.02,33.84,33.95,26100.0,33.99,34.02,33.84,33.95,26100.0
2006-06-08 12:25:00,33.94,34.03,33.9,33.96,7400.0,33.94,34.03,33.9,33.96,7400.0
2006-06-08 12:30:00,33.96,33.96,33.9,33.92,17700.0,33.96,33.96,33.9,33.92,17700.0
2006-06-08 12:35:00,33.89,34.13,33.89,34.12,26100.0,33.89,34.13,33.89,34.12,26100.0
2006-06-08 12:40:00,34.09,34.09,33.84,33.92,18200.0,34.09,34.09,33.84,33.92,18200.0
2006-06-08 12:45:00,33.9,34.0,33.89,34.0,7800.0,33.9,34.0,33.89,34.0,7800.0
2006-06-08 12:50:00,33.98,34.15,33.96,34.14,18800.0,33.98,34.15,33.96,34.14,18800.0
2006-06-08 12:55:00,34.12,34.12,34.0,34.02,6500.0,34.12,34.12,34.0,34.02,6500.0
2006-06-08 13:00:00,34.0,34.01,33.81,33.85,10900.0,34.0,34.01,33.81,33.85,10900.0
2006-06-08 13:05:00,33.85,33.89,33.75,33.89,11500.0,33.85,33.89,33.75,33.89,11500.0
2006-06-08 13:10:00,33.89,33.93,33.87,33.93,30800.0,33.89,33.93,33.87,33.93,30800.0
2006-06-08 13:15:00,33.94,33.97,33.78,33.82,12800.0,33.94,33.97,33.78,33.82,12800.0
2006-06-08 13:20:00,33.81,33.83,33.72,33.77,21600.0,33.81,33.83,33.72,33.77,21600.0
2006-06-08 13:25:00,33.76,33.83,33.75,33.83,9000.0,33.76,33.83,33.75,33.83,9000.0
2006-06-08 13:30:00,33.82,33.92,33.81,33.83,11000.0,33.82,33.92,33.81,33.83,11000.0
2006-06-08 13:35:00,33.82,33.87,33.76,33.87,27300.0,33.82,33.87,33.76,33.87,27300.0
2006-06-08 13:40:00,33.84,33.89,33.81,33.81,21300.0,33.84,33.89,33.81,33.81,21300.0
2006-06-08 13:45:00,33.83,33.89,33.72,33.77,26700.0,33.83,33.89,33.72,33.77,26700.0
2006-06-08 13:50:00,33.8,33.83,33.73,33.8,93800.0,33.8,33.83,33.73,33.8,93800.0
2006-06-08 13:55:00,33.81,33.86,33.8,33.86,26200.0,33.81,33.86,33.8,33.86,26200.0
2006-06-08 14:00:00,33.87,33.94,33.8,33.84,38600.0,33.87,33.94,33.8,33.84,38600.0
2006-06-08 14:05:00,33.84,33.86,33.69,33.76,31900.0,33.84,33.86,33.69,33.76,31900.0
2006-06-08 14:10:00,33.77,33.83,33.75,33.82,9200.0,33.77,33.83,33.75,33.82,9200.0
2006-06-08 14:15:00,33.81,33.88,33.66,33.84,12600.0,33.81,33.88,33.66,33.84,12600.0
2006-06-08 14:20:00,33.84,33.89,33.83,33.86,13300.0,33.84,33.89,33.83,33.86,13300.0
2006-06-08 14:25:00,33.86,33.94,33.8,33.82,34000.0,33.86,33.94,33.8,33.82,34000.0
2006-06-08 14:30:00,33.82,33.88,33.8,33.88,12300.0,33.82,33.88,33.8,33.88,12300.0
2006-06-08 14:35:00,33.9,34.07,33.9,33.94,33100.0,33.9,34.07,33.9,33.94,33100.0
2006-06-08 14:40:00,33.96,33.97,33.87,33.91,33400.0,33.96,33.97,33.87,33.91,33400.0
2006-06-08 14:45:00,33.91,33.97,33.87,33.87,22500.0,33.91,33.97,33.87,33.87,22500.0
2006-06-08 14:50:00,33.87,33.91,33.81,33.86,29500.0,33.87,33.91,33.81,33.86,29500.0
2006-06-08 14:55:00,33.86,33.86,33.79,33.84,76500.0,33.86,33.86,33.79,33.84,76500.0
2006-06-08 15:00:00,33.84,33.95,33.83,33.92,19200.0,33.84,33.95,33.83,33.92,19200.0
2006-06-08 15:05:00,33.92,33.97,33.92,33.95,37900.0,33.92,33.97,33.92,33.95,37900.0
2006-06-08 15:10:00,33.95,34.13,33.95,34.02,67500.0,33.95,34.13,33.95,34.02,67500.0
2006-06-08 15:15:00,34.05,34.14,33.98,34.1,40300.0,34.05,34.14,33.98,34.1,40300.0
2006-06-08 15:20:00,34.09,34.12,34.04,34.04,26400.0,34.09,34.12,34.04,34.04,26400.0
2006-06-08 15:25:00,34.04,34.09,33.98,34.09,30200.0,34.04,34.09,33.98,34.09,30200.0
2006-06-08 15:30:00,34.1,34.18,34.08,34.15,59500.0,34.1,34.18,34.08,34.15,59500.0
2006-06-08 15:35:00,34.15,34.43,34.14,34.39,120600.0,34.15,34.43,34.14,34.39,120600.0
2006-06-08 15:40:00,34.38,34.47,34.32,34.46,95200.0,34.38,34.47,34.32,34.46,95200.0
2006-06-08 15:45:00,34.45,34.45,34.33,34.34,77100.0,34.45,34.45,34.33,34.34,77100.0
2006-06-08 15:50:00,34.34,34.41,34.33,34.36,115900.0,34.34,34.41,34.33,34.36,115900.0
2006-06-08 15:55:00,34.37,34.41,34.34,34.35,302900.0,34.37,34.41,34.34,34.35,302900.0
2006-06-09 09:30:00,34.51,35.1,34.42,35.0,146800.0,34.51,35.1,34.42,35.0,146800.0
2006-06-09 09:35:00,35.0,35.11,34.87,35.07,49200.0,35.0,35.11,34.87,35.07,49200.0
2006-06-09 09:40:00,35.07,35.08,35.0,35.02,22400.0,35.07,35.08,35.0,35.02,22400.0
2006-06-09 09:45:00,35.04,35.17,35.04,35.14,36800.0,35.04,35.17,35.04,35.14,36800.0
2006-06-09 09:50:00,35.14,35.14,34.94,35.02,57500.0,35.14,35.14,34.94,35.02,57500.0
2006-06-09 09:55:00,35.02,35.12,34.98,35.05,28300.0,35.02,35.12,34.98,35.05,28300.0
2006-06-09 10:00:00,35.05,35.06,34.93,34.98,32600.0,35.05,35.06,34.93,34.98,32600.0
2006-06-09 10:05:00,34.97,34.97,34.8,34.82,25700.0,34.97,34.97,34.8,34.82,25700.0
2006-06-09 10:10:00,34.83,34.91,34.82,34.87,27800.0,34.83,34.91,34.82,34.87,27800.0
2006-06-09 10:15:00,34.87,35.03,34.83,35.01,36000.0,34.87,35.03,34.83,35.01,36000.0
2006-06-09 10:20:00,35.02,35.05,34.96,34.99,19400.0,35.02,35.05,34.96,34.99,19400.0
2006-06-09 10:25:00,34.99,35.01,34.93,35.01,29300.0,34.99,35.01,34.93,35.01,29300.0
2006-06-09 10:30:00,34.99,35.09,34.97,35.09,55100.0,34.99,35.09,34.97,35.09,55100.0
2006-06-09 10:35:00,35.09,35.17,35.03,35.03,36800.0,35.09,35.17,35.03,35.03,36800.0
2006-06-09 10:40:00,35.02,35.09,34.98,35.09,29200.0,35.02,35.09,34.98,35.09,29200.0
2006-06-09 10:45:00,35.09,35.13,35.03,35.11,40500.0,35.09,35.13,35.03,35.11,40500.0
2006-06-09 10:50:00,35.1,35.13,35.04,35.06,40500.0,35.1,35.13,35.04,35.06,40500.0
2006-06-09 10:55:00,35.07,35.16,34.94,34.95,33200.0,35.07,35.16,34.94,34.95,33200.0
2006-06-09 11:00:00,34.96,35.01,34.94,34.98,12000.0,34.96,35.01,34.94,34.98,12000.0
2006-06-09 11:05:00,35.0,35.07,35.0,35.0,25400.0,35.0,35.07,35.0,35.0,25400.0
2006-06-09 11:10:00,35.0,35.06,34.9,34.9,27600.0,35.0,35.06,34.9,34.9,27600.0
2006-06-09 11:15:00,34.9,34.93,34.83,34.88,13300.0,34.9,34.93,34.83,34.88,13300.0
2006-06-09 11:20:00,34.88,35.05,34.88,35.03,11600.0,34.88,35.05,34.88,35.03,11600.0
2006-06-09 11:25:00,34.99,35.0,34.93,34.97,10200.0,34.99,35.0,34.93,34.97,10200.0
2006-06-09 11:30:00,34.97,35.06,34.91,34.95,22900.0,34.97,35.06,34.91,34.95,22900.0
2006-06-09 11:35:00,34.96,35.02,34.88,34.92,26900.0,34.96,35.02,34.88,34.92,26900.0
2006-06-09 11:40:00,34.93,34.93,34.83,34.87,8800.0,34.93,34.93,34.83,34.87,8800.0
2006-06-09 11:45:00,34.88,34.88,34.65,34.73,15800.0,34.88,34.88,34.65,34.73,15800.0
2006-06-09 11:50:00,34.73,34.73,34.63,34.64,11500.0,34.73,34.73,34.63,34.64,11500.0
2006-06-09 11:55:00,34.65,34.72,34.62,34.68,13400.0,34.65,34.72,34.62,34.68,13400.0
2006-06-09 12:00:00,34.65,34.67,34.62,34.62,7200.0,34.65,34.67,34.62,34.62,7200.0
2006-06-09 12:05:00,34.61,34.77,34.61,34.68,5500.0,34.61,34.77,34.61,34.68,5500.0
2006-06-09 12:10:00,34.67,34.72,34.64,34.65,10700.0,34.67,34.72,34.64,34.65,10700.0
2006-06-09 12:15:00,34.64,34.67,34.64,34.64,5200.0,34.64,34.67,34.64,34.64,5200.0
2006-06-09 12:20:00,34.67,34.68,34.66,34.67,2900.0,34.67,34.68,34.66,34.67,2900.0
2006-06-09 12:25:00,34.65,34.65,34.58,34.61,8800.0,34.65,34.65,34.58,34.61,8800.0
2006-06-09 12:30:00,34.61,34.65,34.61,34.65,4600.0,34.61,34.65,34.61,34.65,4600.0
2006-06-09 12:35:00,34.64,34.68,34.63,34.66,6300.0,34.64,34.68,34.63,34.66,6300.0
2006-06-09 12:40:00,34.67,34.74,34.66,34.69,5000.0,34.67,34.74,34.66,34.69,5000.0
2006-06-09 12:45:00,34.68,34.7,34.63,34.66,7200.0,34.68,34.7,34.63,34.66,7200.0
2006-06-09 12:50:00,34.68,34.7,34.62,34.62,8200.0,34.68,34.7,34.62,34.62,8200.0
2006-06-09 12:55:00,34.62,34.62,34.48,34.53,6300.0,34.62,34.62,34.48,34.53,6300.0
2006-06-09 13:00:00,34.53,34.55,34.35,34.38,22500.0,34.53,34.55,34.35,34.38,22500.0
2006-06-09 13:05:00,34.39,34.4,34.34,34.37,11100.0,34.39,34.4,34.34,34.37,11100.0
2006-06-09 13:10:00,34.37,34.38,34.31,34.33,13900.0,34.37,34.38,34.31,34.33,13900.0
2006-06-09 13:15:00,34.33,34.33,34.19,34.29,12900.0,34.33,34.33,34.19,34.29,12900.0
2006-06-09 13:20:00,34.28,34.3,34.25,34.3,7100.0,34.28,34.3,34.25,34.3,7100.0
2006-06-09 13:25:00,34.29,34.36,34.29,34.35,9100.0,34.29,34.36,34.29,34.35,9100.0
2006-06-09 13:30:00,34.33,34.34,34.28,34.33,3800.0,34.33,34.34,34.28,34.33,3800.0
2006-06-09 13:35:00,34.32,34.45,34.32,34.4,9800.0,34.32,34.45,34.32,34.4,9800.0
2006-06-09 13:40:00,34.38,34.38,34.34,34.34,3400.0,34.38,34.38,34.34,34.34,3400.0
2006-06-09 13:45:00,34.35,34.36,34.34,34.35,1000.0,34.35,34.36,34.34,34.35,1000.0
2006-06-09 13:50:00,34.36,34.43,34.36,34.4,6300.0,34.36,34.43,34.36,34.4,6300.0
2006-06-09 13:55:00,34.42,34.44,34.32,34.32,7100.0,34.42,34.44,34.32,34.32,7100.0
2006-06-09 14:00:00,34.32,34.34,34.31,34.33,11500.0,34.32,34.34,34.31,34.33,11500.0
2006-06-09 14:05:00,34.33,34.35,34.27,34.28,17900.0,34.33,34.35,34.27,34.28,17900.0
2006-06-09 14:10:00,34.28,34.36,34.27,34.34,6900.0,34.28,34.36,34.27,34.34,6900.0
2006-06-09 14:15:00,34.33,34.33,34.3,34.3,6000.0,34.33,34.33,34.3,34.3,6000.0
2006-06-09 14:20:00,34.31,34.45,34.3,34.38,13400.0,34.31,34.45,34.3,34.38,13400.0
2006-06-09 14:25:00,34.4,34.44,34.36,34.4,20000.0,34.4,34.44,34.36,34.4,20000.0
2006-06-09 14:30:00,34.39,34.4,34.35,34.39,9800.0,34.39,34.4,34.35,34.39,9800.0
2006-06-09 14:35:00,34.39,34.39,34.33,34.33,10000.0,34.39,34.39,34.33,34.33,10000.0
2006-06-09 14:40:00,34.35,34.38,34.33,34.38,7100.0,34.35,34.38,34.33,34.38,7100.0
2006-06-09 14:45:00,34.38,34.4,34.38,34.39,9200.0,34.38,34.4,34.38,34.39,9200.0
2006-06-09 14:50:00,34.39,34.47,34.36,34.47,11000.0,34.39,34.47,34.36,34.47,11000.0
2006-06-09 14:55:00,34.45,34.48,34.39,34.4,10200.0,34.45,34.48,34.39,34.4,10200.0
2006-06-09 15:00:00,34.39,34.4,34.32,34.35,6900.0,34.39,34.4,34.32,34.35,6900.0
2006-06-09 15:05:00,34.33,34.47,34.33,34.4,14000.0,34.33,34.47,34.33,34.4,14000.0
2006-06-09 15:10:00,34.41,34.47,34.37,34.41,17800.0,34.41,34.47,34.37,34.41,17800.0
2006-06-09 15:15:00,34.42,34.53,34.42,34.51,19700.0,34.42,34.53,34.42,34.51,19700.0
2006-06-09 15:20:00,34.51,34.53,34.47,34.49,35500.0,34.51,34.53,34.47,34.49,35500.0
2006-06-09 15:25:00,34.49,34.63,34.49,34.63,37800.0,34.49,34.63,34.49,34.63,37800.0
2006-06-09 15:30:00,34.63,34.7,34.59,34.61,32100.0,34.63,34.7,34.59,34.61,32100.0
2006-06-09 15:35:00,34.62,34.67,34.61,34.66,29800.0,34.62,34.67,34.61,34.66,29800.0
2006-06-09 15:40:00,34.65,34.72,34.65,34.67,18600.0,34.65,34.72,34.65,34.67,18600.0
2006-06-09 15:45:00,34.66,34.7,34.65,34.67,16700.0,34.66,34.7,34.65,34.67,16700.0
2006-06-09 15:50:00,34.67,34.67,34.52,34.53,30900.0,34.67,34.67,34.52,34.53,30900.0
2006-06-09 15:55:00,34.53,34.58,34.43,34.44,83100.0,34.53,34.58,34.43,34.44,83100.0
2006-06-12 09:30:00,34.6,34.65,34.48,34.59,40500.0,34.6,34.65,34.48,34.59,40500.0
2006-06-12 09:35:00,34.59,34.6,34.52,34.57,16800.0,34.59,34.6,34.52,34.57,16800.0
2006-06-12 09:40:00,34.57,34.66,34.52,34.65,16800.0,34.57,34.66,34.52,34.65,16800.0
2006-06-12 09:45:00,34.66,34.69,34.49,34.67,24800.0,34.66,34.69,34.49,34.67,24800.0
2006-06-12 09:50:00,34.67,34.7,34.61,34.7,18700.0,34.67,34.7,34.61,34.7,18700.0
2006-06-12 09:55:00,34.7,34.86,34.7,34.86,29700.0,34.7,34.86,34.7,34.86,29700.0
2006-06-12 10:00:00,34.83,34.83,34.41,34.55,62700.0,34.83,34.83,34.41,34.55,62700.0
2006-06-12 10:05:00,34.56,34.6,34.49,34.6,15200.0,34.56,34.6,34.49,34.6,15200.0
2006-06-12 10:10:00,34.6,34.68,34.51,34.57,25800.0,34.6,34.68,34.51,34.57,25800.0
2006-06-12 10:15:00,34.55,34.57,34.4,34.45,24300.0,34.55,34.57,34.4,34.45,24300.0
2006-06-12 10:20:00,34.46,34.51,34.37,34.5,34800.0,34.46,34.51,34.37,34.5,34800.0
2006-06-12 10:25:00,34.48,34.55,34.48,34.54,16800.0,34.48,34.55,34.48,34.54,16800.0
2006-06-12 10:30:00,34.53,34.65,34.51,34.56,23300.0,34.53,34.65,34.51,34.56,23300.0
2006-06-12 10:35:00,34.55,34.63,34.55,34.63,10300.0,34.55,34.63,34.55,34.63,10300.0
2006-06-12 10:40:00,34.65,34.72,34.6,34.61,17400.0,34.65,34.72,34.6,34.61,17400.0
2006-06-12 10:45:00,34.62,34.71,34.62,34.64,23100.0,34.62,34.71,34.62,34.64,23100.0
2006-06-12 10:50:00,34.63,34.7,34.58,34.7,19200.0,34.63,34.7,34.58,34.7,19200.0
2006-06-12 10:55:00,34.7,34.7,34.65,34.7,7400.0,34.7,34.7,34.65,34.7,7400.0
2006-06-12 11:00:00,34.71,34.71,34.56,34.57,20000.0,34.71,34.71,34.56,34.57,20000.0
2006-06-12 11:05:00,34.57,34.62,34.52,34.61,29600.0,34.57,34.62,34.52,34.61,29600.0
2006-06-12 11:10:00,34.59,34.67,34.59,34.66,12500.0,34.59,34.67,34.59,34.66,12500.0
2006-06-12 11:15:00,34.63,34.71,34.57,34.71,17000.0,34.63,34.71,34.57,34.71,17000.0
2006-06-12 11:20:00,34.71,34.73,34.5,34.55,28400.0,34.71,34.73,34.5,34.55,28400.0
2006-06-12 11:25:00,34.53,34.65,34.51,34.61,57600.0,34.53,34.65,34.51,34.61,57600.0
2006-06-12 11:30:00,34.61,34.75,34.59,34.73,46300.0,34.61,34.75,34.59,34.73,46300.0
2006-06-12 11:35:00,34.72,34.81,34.72,34.78,43100.0,34.72,34.81,34.72,34.78,43100.0
2006-06-12 11:40:00,34.78,34.8,34.78,34.8,23700.0,34.78,34.8,34.78,34.8,23700.0
2006-06-12 11:45:00,34.79,34.87,34.77,34.84,22100.0,34.79,34.87,34.77,34.84,22100.0
2006-06-12 11:50:00,34.87,35.06,34.86,35.05,51800.0,34.87,35.06,34.86,35.05,51800.0
2006-06-12 11:55:00,35.05,35.14,35.04,35.14,36300.0,35.05,35.14,35.04,35.14,36300.0
2006-06-12 12:00:00,35.14,35.18,35.11,35.18,68300.0,35.14,35.18,35.11,35.18,68300.0
2006-06-12 12:05:00,35.18,35.28,35.18,35.27,72100.0,35.18,35.28,35.18,35.27,72100.0
2006-06-12 12:10:00,35.27,35.34,35.27,35.33,81000.0,35.27,35.34,35.27,35.33,81000.0
2006-06-12 12:15:00,35.33,35.34,35.23,35.23,18200.0,35.33,35.34,35.23,35.23,18200.0
2006-06-12 12:20:00,35.23,35.23,35.1,35.11,39300.0,35.23,35.23,35.1,35.11,39300.0
2006-06-12 12:25:00,35.1,35.14,35.08,35.13,20800.0,35.1,35.14,35.08,35.13,20800.0
2006-06-12 12:30:00,35.13,35.13,35.06,35.06,6600.0,35.13,35.13,35.06,35.06,6600.0
2006-06-12 12:35:00,35.06,35.06,34.92,34.95,25400.0,35.06,35.06,34.92,34.95,25400.0
2006-06-12 12:40:00,34.95,35.0,34.95,34.99,20100.0,34.95,35.0,34.95,34.99,20100.0
2006-06-12 12:45:00,34.99,35.07,34.99,35.07,9300.0,34.99,35.07,34.99,35.07,9300.0
2006-06-12 12:50:00,35.07,35.13,35.07,35.08,10200.0,35.07,35.13,35.07,35.08,10200.0
2006-06-12 12:55:00,35.09,35.09,35.04,35.05,11700.0,35.09,35.09,35.04,35.05,11700.0
2006-06-12 13:00:00,35.04,35.04,34.97,35.0,16300.0,35.04,35.04,34.97,35.0,16300.0
2006-06-12 13:05:00,35.03,35.15,35.03,35.11,12400.0,35.03,35.15,35.03,35.11,12400.0
2006-06-12 13:10:00,35.11,35.13,35.07,35.08,6300.0,35.11,35.13,35.07,35.08,6300.0
2006-06-12 13:15:00,35.07,35.08,35.04,35.04,4500.0,35.07,35.08,35.04,35.04,4500.0
2006-06-12 13:20:00,35.04,35.07,35.02,35.02,11100.0,35.04,35.07,35.02,35.02,11100.0
2006-06-12 13:25:00,35.02,35.03,34.99,35.01,6800.0,35.02,35.03,34.99,35.01,6800.0
2006-06-12 13:30:00,35.01,35.01,35.0,35.0,37800.0,35.01,35.01,35.0,35.0,37800.0
2006-06-12 13:35:00,35.0,35.0,34.88,35.0,44300.0,35.0,35.0,34.88,35.0,44300.0
2006-06-12 13:40:00,34.97,35.01,34.96,35.01,52900.0,34.97,35.01,34.96,35.01,52900.0
2006-06-12 13:45:00,35.03,35.08,35.03,35.04,14900.0,35.03,35.08,35.03,35.04,14900.0
2006-06-12 13:50:00,35.05,35.07,35.04,35.07,18300.0,35.05,35.07,35.04,35.07,18300.0
2006-06-12 13:55:00,35.06,35.06,34.99,35.03,39800.0,35.06,35.06,34.99,35.03,39800.0
2006-06-12 14:00:00,35.04,35.04,35.0,35.02,6800.0,35.04,35.04,35.0,35.02,6800.0
2006-06-12 14:05:00,35.0,35.01,34.99,35.0,19000.0,35.0,35.01,34.99,35.0,19000.0
2006-06-12 14:10:00,35.0,35.01,34.98,35.0,42500.0,35.0,35.01,34.98,35.0,42500.0
2006-06-12 14:15:00,35.0,35.0,34.95,35.0,24900.0,35.0,35.0,34.95,35.0,24900.0
2006-06-12 14:20:00,34.99,35.0,34.97,34.98,17700.0,34.99,35.0,34.97,34.98,17700.0
2006-06-12 14:25:00,34.98,35.06,34.98,35.05,27600.0,34.98,35.06,34.98,35.05,27600.0
2006-06-12 14:30:00,35.05,35.05,34.99,35.04,16300.0,35.05,35.05,34.99,35.04,16300.0
2006-06-12 14:35:00,35.03,35.03,34.99,35.0,34900.0,35.03,35.03,34.99,35.0,34900.0
2006-06-12 14:40:00,34.99,35.0,34.92,34.92,18600.0,34.99,35.0,34.92,34.92,18600.0
2006-06-12 14:45:00,34.92,35.0,34.88,34.99,28700.0,34.92,35.0,34.88,34.99,28700.0
2006-06-12 14:50:00,35.0,35.05,34.95,35.03,49500.0,35.0,35.05,34.95,35.03,49500.0
2006-06-12 14:55:00,35.02,35.02,34.99,35.01,5400.0,35.02,35.02,34.99,35.01,5400.0
2006-06-12 15:00:00,35.02,35.02,34.94,34.95,23700.0,35.02,35.02,34.94,34.95,23700.0
2006-06-12 15:05:00,34.95,34.96,34.9,34.9,22800.0,34.95,34.96,34.9,34.9,22800.0
2006-06-12 15:10:00,34.91,34.95,34.89,34.91,37000.0,34.91,34.95,34.89,34.91,37000.0
2006-06-12 15:15:00,34.91,34.92,34.81,34.83,41800.0,34.91,34.92,34.81,34.83,41800.0
2006-06-12 15:20:00,34.82,34.87,34.82,34.86,36000.0,34.82,34.87,34.82,34.86,36000.0
2006-06-12 15:25:00,34.86,34.86,34.81,34.84,33800.0,34.86,34.86,34.81,34.84,33800.0
2006-06-12 15:30:00,34.84,34.85,34.74,34.75,63200.0,34.84,34.85,34.74,34.75,63200.0
2006-06-12 15:35:00,34.75,34.77,34.72,34.74,61700.0,34.75,34.77,34.72,34.74,61700.0
2006-06-12 15:40:00,34.74,34.78,34.74,34.76,51400.0,34.74,34.78,34.74,34.76,51400.0
2006-06-12 15:45:00,34.77,34.84,34.77,34.83,41000.0,34.77,34.84,34.77,34.83,41000.0
2006-06-12 15:50:00,34.83,34.84,34.78,34.8,96900.0,34.83,34.84,34.78,34.8,96900.0
2006-06-12 15:55:00,34.8,34.81,34.69,34.74,153900.0,34.8,34.81,34.69,34.74,153900.0
2006-06-13 09:30:00,34.59,34.85,34.59,34.73,36700.0,34.59,34.85,34.59,34.73,36700.0
2006-06-13 09:35:00,34.72,35.05,34.72,34.88,36400.0,34.72,35.05,34.72,34.88,36400.0
2006-06-13 09:40:00,34.88,35.2,34.87,35.11,27000.0,34.88,35.2,34.87,35.11,27000.0
2006-06-13 09:45:00,35.14,35.14,34.92,35.1,10600.0,35.14,35.14,34.92,35.1,10600.0
2006-06-13 09:50:00,35.08,35.1,34.89,34.93,13300.0,35.08,35.1,34.89,34.93,13300.0
2006-06-13 09:55:00,34.97,34.97,34.68,34.84,13200.0,34.97,34.97,34.68,34.84,13200.0
2006-06-13 10:00:00,34.83,34.83,34.57,34.82,23300.0,34.83,34.83,34.57,34.82,23300.0
2006-06-13 10:05:00,34.79,34.96,34.79,34.9,42500.0,34.79,34.96,34.79,34.9,42500.0
2006-06-13 10:10:00,34.93,34.98,34.78,34.78,36500.0,34.93,34.98,34.78,34.78,36500.0
2006-06-13 10:15:00,34.78,34.83,34.72,34.76,26700.0,34.78,34.83,34.72,34.76,26700.0
2006-06-13 10:20:00,34.76,34.88,34.67,34.86,22500.0,34.76,34.88,34.67,34.86,22500.0
2006-06-13 10:25:00,34.88,35.15,34.87,35.14,54800.0,34.88,35.15,34.87,35.14,54800.0
2006-06-13 10:30:00,35.08,35.08,34.99,35.01,29500.0,35.08,35.08,34.99,35.01,29500.0
2006-06-13 10:35:00,35.02,35.02,34.95,34.96,45800.0,35.02,35.02,34.95,34.96,45800.0
2006-06-13 10:40:00,34.95,34.96,34.79,34.87,35500.0,34.95,34.96,34.79,34.87,35500.0
2006-06-13 10:45:00,34.87,34.9,34.77,34.79,42400.0,34.87,34.9,34.77,34.79,42400.0
2006-06-13 10:50:00,34.79,34.87,34.71,34.87,39800.0,34.79,34.87,34.71,34.87,39800.0
2006-06-13 10:55:00,34.9,34.96,34.9,34.91,29300.0,34.9,34.96,34.9,34.91,29300.0
2006-06-13 11:00:00,34.91,34.98,34.91,34.95,34500.0,34.91,34.98,34.91,34.95,34500.0
2006-06-13 11:05:00,34.95,35.04,34.93,34.95,27400.0,34.95,35.04,34.93,34.95,27400.0
2006-06-13 11:10:00,34.96,35.01,34.92,34.96,28300.0,34.96,35.01,34.92,34.96,28300.0
2006-06-13 11:15:00,34.96,35.09,34.96,34.98,13200.0,34.96,35.09,34.96,34.98,13200.0
2006-06-13 11:20:00,34.98,35.0,34.95,35.0,19200.0,34.98,35.0,34.95,35.0,19200.0
2006-06-13 11:25:00,35.0,35.03,34.99,35.01,14100.0,35.0,35.03,34.99,35.01,14100.0
2006-06-13 11:30:00,35.02,35.05,34.99,35.01,24100.0,35.02,35.05,34.99,35.01,24100.0
2006-06-13 11:35:00,35.0,35.04,34.99,35.02,22900.0,35.0,35.04,34.99,35.02,22900.0
2006-06-13 11:40:00,35.0,35.02,34.98,35.02,18700.0,35.0,35.02,34.98,35.02,18700.0
2006-06-13 11:45:00,35.02,35.26,35.01,35.19,39300.0,35.02,35.26,35.01,35.19,39300.0
2006-06-13 11:50:00,35.19,35.19,35.08,35.14,16600.0,35.19,35.19,35.08,35.14,16600.0
2006-06-13 11:55:00,35.14,35.25,35.08,35.22,18000.0,35.14,35.25,35.08,35.22,18000.0
2006-06-13 12:00:00,35.21,35.24,35.07,35.1,21600.0,35.21,35.24,35.07,35.1,21600.0
2006-06-13 12:05:00,35.12,35.16,35.12,35.15,5600.0,35.12,35.16,35.12,35.15,5600.0
2006-06-13 12:10:00,35.11,35.18,35.09,35.15,15500.0,35.11,35.18,35.09,35.15,15500.0
2006-06-13 12:15:00,35.14,35.16,34.98,35.13,19400.0,35.14,35.16,34.98,35.13,19400.0
2006-06-13 12:20:00,35.1,35.14,35.01,35.05,36100.0,35.1,35.14,35.01,35.05,36100.0
2006-06-13 12:25:00,35.06,35.18,35.04,35.12,32100.0,35.06,35.18,35.04,35.12,32100.0
2006-06-13 12:30:00,35.11,35.18,35.06,35.08,21600.0,35.11,35.18,35.06,35.08,21600.0
2006-06-13 12:35:00,35.09,35.14,35.0,35.03,31500.0,35.09,35.14,35.0,35.03,31500.0
2006-06-13 12:40:00,35.06,35.16,35.04,35.15,26800.0,35.06,35.16,35.04,35.15,26800.0
2006-06-13 12:45:00,35.16,35.18,35.04,35.13,12900.0,35.16,35.18,35.04,35.13,12900.0
2006-06-13 12:50:00,35.12,35.14,35.07,35.13,21600.0,35.12,35.14,35.07,35.13,21600.0
2006-06-13 12:55:00,35.15,35.18,35.1,35.12,13500.0,35.15,35.18,35.1,35.12,13500.0
2006-06-13 13:00:00,35.1,35.12,34.99,35.04,31800.0,35.1,35.12,34.99,35.04,31800.0
2006-06-13 13:05:00,35.08,35.08,35.0,35.0,19000.0,35.08,35.08,35.0,35.0,19000.0
2006-06-13 13:10:00,35.01,35.12,35.0,35.09,25700.0,35.01,35.12,35.0,35.09,25700.0
2006-06-13 13:15:00,35.09,35.12,35.03,35.06,20800.0,35.09,35.12,35.03,35.06,20800.0
2006-06-13 13:20:00,35.07,35.08,34.99,35.0,16200.0,35.07,35.08,34.99,35.0,16200.0
2006-06-13 13:25:00,35.0,35.08,35.0,35.05,14700.0,35.0,35.08,35.0,35.05,14700.0
2006-06-13 13:30:00,35.05,35.06,35.0,35.06,20200.0,35.05,35.06,35.0,35.06,20200.0
2006-06-13 13:35:00,35.07,35.1,34.99,35.03,19900.0,35.07,35.1,34.99,35.03,19900.0
2006-06-13 13:40:00,35.04,35.15,35.03,35.11,11800.0,35.04,35.15,35.03,35.11,11800.0
2006-06-13 13:45:00,35.13,35.18,35.12,35.15,12500.0,35.13,35.18,35.12,35.15,12500.0
2006-06-13 13:50:00,35.12,35.15,35.08,35.08,42400.0,35.12,35.15,35.08,35.08,42400.0
2006-06-13 13:55:00,35.08,35.13,35.04,35.11,5000.0,35.08,35.13,35.04,35.11,5000.0
2006-06-13 14:00:00,35.1,35.1,35.03,35.03,10300.0,35.1,35.1,35.03,35.03,10300.0
2006-06-13 14:05:00,35.03,35.03,35.0,35.03,22200.0,35.03,35.03,35.0,35.03,22200.0
2006-06-13 14:10:00,35.02,35.03,34.99,35.0,14900.0,35.02,35.03,34.99,35.0,14900.0
2006-06-13 14:15:00,34.99,35.07,34.99,35.0,56100.0,34.99,35.07,34.99,35.0,56100.0
2006-06-13 14:20:00,35.0,35.01,34.96,34.99,27700.0,35.0,35.01,34.96,34.99,27700.0
2006-06-13 14:25:00,34.99,35.09,34.98,35.09,32100.0,34.99,35.09,34.98,35.09,32100.0
2006-06-13 14:30:00,35.05,35.06,34.99,35.0,18900.0,35.05,35.06,34.99,35.0,18900.0
2006-06-13 14:35:00,35.0,35.04,34.99,35.0,31400.0,35.0,35.04,34.99,35.0,31400.0
2006-06-13 14:40:00,35.01,35.06,34.99,35.02,32500.0,35.01,35.06,34.99,35.02,32500.0
2006-06-13 14:45:00,35.01,35.05,34.96,35.01,37700.0,35.01,35.05,34.96,35.01,37700.0
2006-06-13 14:50:00,35.0,35.01,34.97,35.01,22400.0,35.0,35.01,34.97,35.01,22400.0
2006-06-13 14:55:00,35.01,35.05,34.99,35.0,24100.0,35.01,35.05,34.99,35.0,24100.0
2006-06-13 15:00:00,35.01,35.01,34.92,34.95,68700.0,35.01,35.01,34.92,34.95,68700.0
2006-06-13 15:05:00,34.95,34.96,34.92,34.94,26500.0,34.95,34.96,34.92,34.94,26500.0
2006-06-13 15:10:00,34.94,35.03,34.94,35.02,60300.0,34.94,35.03,34.94,35.02,60300.0
2006-06-13 15:15:00,35.0,35.04,34.97,35.0,32300.0,35.0,35.04,34.97,35.0,32300.0
2006-06-13 15:20:00,35.0,35.02,34.99,35.01,21800.0,35.0,35.02,34.99,35.01,21800.0
2006-06-13 15:25:00,35.0,35.19,35.0,35.1,30100.0,35.0,35.19,35.0,35.1,30100.0
2006-06-13 15:30:00,35.08,35.2,35.04,35.17,58400.0,35.08,35.2,35.04,35.17,58400.0
2006-06-13 15:35:00,35.15,35.19,35.01,35.04,41100.0,35.15,35.19,35.01,35.04,41100.0
2006-06-13 15:40:00,35.08,35.18,34.98,35.01,58400.0,35.08,35.18,34.98,35.01,58400.0
2006-06-13 15:45:00,35.01,35.18,34.96,34.96,63100.0,35.01,35.18,34.96,34.96,63100.0
2006-06-13 15:50:00,34.97,35.03,34.97,35.0,66200.0,34.97,35.03,34.97,35.0,66200.0
2006-06-13 15:55:00,35.0,35.03,34.99,35.01,113000.0,35.0,35.03,34.99,35.01,113000.0
2006-06-14 09:30:00,34.95,35.0,34.75,34.78,46300.0,34.95,35.0,34.75,34.78,46300.0
2006-06-14 09:35:00,34.84,34.91,34.63,34.66,28500.0,34.84,34.91,34.63,34.66,28500.0
2006-06-14 09:40:00,34.64,34.7,34.5,34.7,26800.0,34.64,34.7,34.5,34.7,26800.0
2006-06-14 09:45:00,34.7,34.73,34.64,34.72,27400.0,34.7,34.73,34.64,34.72,27400.0
2006-06-14 09:50:00,34.7,34.88,34.69,34.88,24600.0,34.7,34.88,34.69,34.88,24600.0
2006-06-14 09:55:00,34.88,34.93,34.8,34.8,14500.0,34.88,34.93,34.8,34.8,14500.0
2006-06-14 10:00:00,34.82,34.9,34.81,34.9,14800.0,34.82,34.9,34.81,34.9,14800.0
2006-06-14 10:05:00,34.89,34.95,34.82,34.91,15200.0,34.89,34.95,34.82,34.91,15200.0
2006-06-14 10:10:00,34.88,34.89,34.76,34.79,17700.0,34.88,34.89,34.76,34.79,17700.0
2006-06-14 10:15:00,34.8,34.95,34.79,34.9,21000.0,34.8,34.95,34.79,34.9,21000.0
2006-06-14 10:20:00,34.91,34.95,34.86,34.95,19500.0,34.91,34.95,34.86,34.95,19500.0
2006-06-14 10:25:00,34.91,34.93,34.85,34.91,14600.0,34.91,34.93,34.85,34.91,14600.0
2006-06-14 10:30:00,34.92,34.95,34.88,34.92,8800.0,34.92,34.95,34.88,34.92,8800.0
2006-06-14 10:35:00,34.94,35.01,34.92,34.96,26000.0,34.94,35.01,34.92,34.96,26000.0
2006-06-14 10:40:00,34.96,34.97,34.94,34.96,17100.0,34.96,34.97,34.94,34.96,17100.0
2006-06-14 10:45:00,34.96,34.98,34.95,34.97,21600.0,34.96,34.98,34.95,34.97,21600.0
2006-06-14 10:50:00,34.97,35.0,34.95,34.98,10500.0,34.97,35.0,34.95,34.98,10500.0
2006-06-14 10:55:00,34.98,34.98,34.94,34.94,14000.0,34.98,34.98,34.94,34.94,14000.0
2006-06-14 11:00:00,34.95,34.97,34.94,34.96,82500.0,34.95,34.97,34.94,34.96,82500.0
2006-06-14 11:05:00,34.96,34.98,34.95,34.98,23400.0,34.96,34.98,34.95,34.98,23400.0
2006-06-14 11:10:00,34.97,35.02,34.97,35.02,18000.0,34.97,35.02,34.97,35.02,18000.0
2006-06-14 11:15:00,35.01,35.14,34.99,35.1,22700.0,35.01,35.14,34.99,35.1,22700.0
2006-06-14 11:20:00,35.1,35.12,35.07,35.11,16500.0,35.1,35.12,35.07,35.11,16500.0
2006-06-14 11:25:00,35.09,35.09,35.06,35.08,12400.0,35.09,35.09,35.06,35.08,12400.0
2006-06-14 11:30:00,35.09,35.15,35.06,35.1,20000.0,35.09,35.15,35.06,35.1,20000.0
2006-06-14 11:35:00,35.1,35.12,35.06,35.12,14000.0,35.1,35.12,35.06,35.12,14000.0
2006-06-14 11:40:00,35.11,35.13,35.1,35.12,6300.0,35.11,35.13,35.1,35.12,6300.0
2006-06-14 11:45:00,35.1,35.13,35.1,35.12,5700.0,35.1,35.13,35.1,35.12,5700.0
2006-06-14 11:50:00,35.1,35.11,35.08,35.08,9600.0,35.1,35.11,35.08,35.08,9600.0
2006-06-14 11:55:00,35.08,35.1,35.06,35.07,8000.0,35.08,35.1,35.06,35.07,8000.0
2006-06-14 12:00:00,35.07,35.09,35.0,35.02,11500.0,35.07,35.09,35.0,35.02,11500.0
2006-06-14 12:05:00,35.0,35.12,35.0,35.11,9300.0,35.0,35.12,35.0,35.11,9300.0
2006-06-14 12:10:00,35.09,35.12,35.02,35.04,29600.0,35.09,35.12,35.02,35.04,29600.0
2006-06-14 12:15:00,35.04,35.11,35.04,35.06,8200.0,35.04,35.11,35.04,35.06,8200.0
2006-06-14 12:20:00,35.07,35.13,35.07,35.09,10000.0,35.07,35.13,35.07,35.09,10000.0
2006-06-14 12:25:00,35.12,35.12,35.07,35.07,10000.0,35.12,35.12,35.07,35.07,10000.0
2006-06-14 12:30:00,35.09,35.09,35.0,35.0,2800.0,35.09,35.09,35.0,35.0,2800.0
2006-06-14 12:35:00,35.0,35.03,34.98,35.03,7600.0,35.0,35.03,34.98,35.03,7600.0
2006-06-14 12:40:00,35.03,35.04,35.0,35.0,3700.0,35.03,35.04,35.0,35.0,3700.0
2006-06-14 12:45:00,35.01,35.03,34.99,35.03,35800.0,35.01,35.03,34.99,35.03,35800.0
2006-06-14 12:50:00,35.04,35.1,35.03,35.08,20800.0,35.04,35.1,35.03,35.08,20800.0
2006-06-14 12:55:00,35.1,35.1,35.07,35.09,3600.0,35.1,35.1,35.07,35.09,3600.0
2006-06-14 13:00:00,35.08,35.08,35.06,35.06,6500.0,35.08,35.08,35.06,35.06,6500.0
2006-06-14 13:05:00,35.06,35.07,35.0,35.05,18200.0,35.06,35.07,35.0,35.05,18200.0
2006-06-14 13:10:00,35.05,35.07,35.05,35.06,10200.0,35.05,35.07,35.05,35.06,10200.0
2006-06-14 13:15:00,35.06,35.07,35.03,35.05,26800.0,35.06,35.07,35.03,35.05,26800.0
2006-06-14 13:20:00,35.05,35.08,35.04,35.05,21500.0,35.05,35.08,35.04,35.05,21500.0
2006-06-14 13:25:00,35.05,35.06,35.01,35.03,13300.0,35.05,35.06,35.01,35.03,13300.0
2006-06-14 13:30:00,35.02,35.02,34.98,35.0,18600.0,35.02,35.02,34.98,35.0,18600.0
2006-06-14 13:35:00,35.0,35.01,34.97,35.01,40800.0,35.0,35.01,34.97,35.01,40800.0
2006-06-14 13:40:00,35.01,35.04,34.94,34.95,31100.0,35.01,35.04,34.94,34.95,31100.0
2006-06-14 13:45:00,34.96,35.07,34.95,35.0,26000.0,34.96,35.07,34.95,35.0,26000.0
2006-06-14 13:50:00,35.0,35.06,35.0,35.0,13300.0,35.0,35.06,35.0,35.0,13300.0
2006-06-14 13:55:00,35.0,35.1,34.99,35.09,15700.0,35.0,35.1,34.99,35.09,15700.0
2006-06-14 14:00:00,35.09,35.15,35.05,35.15,32400.0,35.09,35.15,35.05,35.15,32400.0
2006-06-14 14:05:00,35.13,35.34,35.13,35.32,34000.0,35.13,35.34,35.13,35.32,34000.0
2006-06-14 14:10:00,35.31,35.32,35.25,35.26,15300.0,35.31,35.32,35.25,35.26,15300.0
2006-06-14 14:15:00,35.26,35.27,35.21,35.25,24400.0,35.26,35.27,35.21,35.25,24400.0
2006-06-14 14:20:00,35.25,35.26,35.23,35.24,18800.0,35.25,35.26,35.23,35.24,18800.0
2006-06-14 14:25:00,35.24,35.28,35.24,35.27,36100.0,35.24,35.28,35.24,35.27,36100.0
2006-06-14 14:30:00,35.28,35.33,35.28,35.31,31900.0,35.28,35.33,35.28,35.31,31900.0
2006-06-14 14:35:00,35.31,35.34,35.31,35.31,30000.0,35.31,35.34,35.31,35.31,30000.0
2006-06-14 14:40:00,35.31,35.33,35.26,35.26,50200.0,35.31,35.33,35.26,35.26,50200.0
2006-06-14 14:45:00,35.27,35.29,35.15,35.24,29600.0,35.27,35.29,35.15,35.24,29600.0
2006-06-14 14:50:00,35.24,35.26,35.14,35.23,26900.0,35.24,35.26,35.14,35.23,26900.0
2006-06-14 14:55:00,35.24,35.33,35.18,35.24,26500.0,35.24,35.33,35.18,35.24,26500.0
2006-06-14 15:00:00,35.25,35.28,35.23,35.28,31600.0,35.25,35.28,35.23,35.28,31600.0
2006-06-14 15:05:00,35.28,35.32,35.25,35.25,28900.0,35.28,35.32,35.25,35.25,28900.0
2006-06-14 15:10:00,35.25,35.29,35.23,35.28,46200.0,35.25,35.29,35.23,35.28,46200.0
2006-06-14 15:15:00,35.27,35.29,35.24,35.26,9100.0,35.27,35.29,35.24,35.26,9100.0
2006-06-14 15:20:00,35.25,35.27,35.22,35.22,29500.0,35.25,35.27,35.22,35.22,29500.0
2006-06-14 15:25:00,35.22,35.25,35.18,35.22,23300.0,35.22,35.25,35.18,35.22,23300.0
2006-06-14 15:30:00,35.21,35.22,35.2,35.2,29600.0,35.21,35.22,35.2,35.2,29600.0
2006-06-14 15:35:00,35.2,35.26,35.2,35.25,54100.0,35.2,35.26,35.2,35.25,54100.0
2006-06-14 15:40:00,35.24,35.24,35.2,35.21,46000.0,35.24,35.24,35.2,35.21,46000.0
2006-06-14 15:45:00,35.22,35.26,35.22,35.25,19800.0,35.22,35.26,35.22,35.25,19800.0
2006-06-14 15:50:00,35.26,35.35,35.25,35.35,41000.0,35.26,35.35,35.25,35.35,41000.0
2006-06-14 15:55:00,35.35,35.36,35.25,35.26,45900.0,35.35,35.36,35.25,35.26,45900.0
2006-06-15 09:30:00,35.43,35.45,35.27,35.39,35300.0,35.43,35.45,35.27,35.39,35300.0
2006-06-15 09:35:00,35.39,35.71,35.34,35.71,39100.0,35.39,35.71,35.34,35.71,39100.0
2006-06-15 09:40:00,35.67,35.91,35.67,35.91,64900.0,35.67,35.91,35.67,35.91,64900.0
2006-06-15 09:45:00,35.91,35.98,35.83,35.86,60100.0,35.91,35.98,35.83,35.86,60100.0
2006-06-15 09:50:00,35.86,35.91,35.81,35.85,24200.0,35.86,35.91,35.81,35.85,24200.0
2006-06-15 09:55:00,35.88,36.05,35.85,35.99,43200.0,35.88,36.05,35.85,35.99,43200.0
2006-06-15 10:00:00,35.99,36.06,35.9,35.95,40800.0,35.99,36.06,35.9,35.95,40800.0
2006-06-15 10:05:00,35.93,36.06,35.93,36.03,34800.0,35.93,36.06,35.93,36.03,34800.0
2006-06-15 10:10:00,36.01,36.15,36.0,36.12,50900.0,36.01,36.15,36.0,36.12,50900.0
2006-06-15 10:15:00,36.12,36.39,35.85,36.36,124700.0,36.12,36.39,35.85,36.36,124700.0
2006-06-15 10:20:00,36.34,36.39,36.27,36.29,32900.0,36.34,36.39,36.27,36.29,32900.0
2006-06-15 10:25:00,36.28,36.35,36.28,36.35,27800.0,36.28,36.35,36.28,36.35,27800.0
2006-06-15 10:30:00,36.33,36.36,36.3,36.36,28100.0,36.33,36.36,36.3,36.36,28100.0
2006-06-15 10:35:00,36.34,36.45,36.34,36.45,39000.0,36.34,36.45,36.34,36.45,39000.0
2006-06-15 10:40:00,36.45,36.81,36.45,36.73,77000.0,36.45,36.81,36.45,36.73,77000.0
2006-06-15 10:45:00,36.7,36.93,36.69,36.8,98100.0,36.7,36.93,36.69,36.8,98100.0
2006-06-15 10:50:00,36.76,36.91,36.73,36.75,78100.0,36.76,36.91,36.73,36.75,78100.0
2006-06-15 10:55:00,36.75,36.8,36.63,36.67,25800.0,36.75,36.8,36.63,36.67,25800.0
2006-06-15 11:00:00,36.67,36.72,36.56,36.57,21800.0,36.67,36.72,36.56,36.57,21800.0
2006-06-15 11:05:00,36.56,36.6,36.51,36.53,30000.0,36.56,36.6,36.51,36.53,30000.0
2006-06-15 11:10:00,36.55,36.69,36.55,36.66,16900.0,36.55,36.69,36.55,36.66,16900.0
2006-06-15 11:15:00,36.61,36.66,36.6,36.63,14800.0,36.61,36.66,36.6,36.63,14800.0
2006-06-15 11:20:00,36.64,36.66,36.59,36.6,16700.0,36.64,36.66,36.59,36.6,16700.0
2006-06-15 11:25:00,36.59,36.61,36.53,36.54,11000.0,36.59,36.61,36.53,36.54,11000.0
2006-06-15 11:30:00,36.55,36.57,36.45,36.48,22100.0,36.55,36.57,36.45,36.48,22100.0
2006-06-15 11:35:00,36.49,36.49,36.42,36.43,13400.0,36.49,36.49,36.42,36.43,13400.0
2006-06-15 11:40:00,36.46,36.46,36.36,36.39,20200.0,36.46,36.46,36.36,36.39,20200.0
2006-06-15 11:45:00,36.36,36.4,36.32,36.34,13300.0,36.36,36.4,36.32,36.34,13300.0
2006-06-15 11:50:00,36.33,36.37,36.31,36.33,13600.0,36.33,36.37,36.31,36.33,13600.0
2006-06-15 11:55:00,36.32,36.33,36.31,36.32,4500.0,36.32,36.33,36.31,36.32,4500.0
2006-06-15 12:00:00,36.31,36.31,36.22,36.24,11400.0,36.31,36.31,36.22,36.24,11400.0
2006-06-15 12:05:00,36.27,36.28,36.22,36.25,5100.0,36.27,36.28,36.22,36.25,5100.0
2006-06-15 12:10:00,36.22,36.25,36.17,36.2,9000.0,36.22,36.25,36.17,36.2,9000.0
2006-06-15 12:15:00,36.2,36.21,36.17,36.2,5800.0,36.2,36.21,36.17,36.2,5800.0
2006-06-15 12:20:00,36.17,36.28,36.1,36.23,73000.0,36.17,36.28,36.1,36.23,73000.0
2006-06-15 12:25:00,36.24,36.24,36.16,36.21,6600.0,36.24,36.24,36.16,36.21,6600.0
2006-06-15 12:30:00,36.21,36.21,36.15,36.17,3400.0,36.21,36.21,36.15,36.17,3400.0
2006-06-15 12:35:00,36.17,36.17,36.12,36.13,10500.0,36.17,36.17,36.12,36.13,10500.0
2006-06-15 12:40:00,36.14,36.22,36.14,36.2,13800.0,36.14,36.22,36.14,36.2,13800.0
2006-06-15 12:45:00,36.2,36.27,36.19,36.21,21200.0,36.2,36.27,36.19,36.21,21200.0
2006-06-15 12:50:00,36.23,36.32,36.22,36.26,19400.0,36.23,36.32,36.22,36.26,19400.0
2006-06-15 12:55:00,36.27,36.27,36.17,36.17,24500.0,36.27,36.27,36.17,36.17,24500.0
2006-06-15 13:00:00,36.19,36.21,36.08,36.1,29200.0,36.19,36.21,36.08,36.1,29200.0
2006-06-15 13:05:00,36.1,36.19,36.09,36.16,42200.0,36.1,36.19,36.09,36.16,42200.0
2006-06-15 13:10:00,36.15,36.16,36.12,36.16,27400.0,36.15,36.16,36.12,36.16,27400.0
2006-06-15 13:15:00,36.13,36.14,36.06,36.14,4900.0,36.13,36.14,36.06,36.14,4900.0
2006-06-15 13:20:00,36.11,36.13,36.09,36.13,7300.0,36.11,36.13,36.09,36.13,7300.0
2006-06-15 13:25:00,36.11,36.17,36.08,36.13,9700.0,36.11,36.17,36.08,36.13,9700.0
2006-06-15 13:30:00,36.12,36.12,35.98,36.0,13000.0,36.12,36.12,35.98,36.0,13000.0
2006-06-15 13:35:00,36.01,36.05,35.98,36.03,12700.0,36.01,36.05,35.98,36.03,12700.0
2006-06-15 13:40:00,36.03,36.13,36.03,36.12,6500.0,36.03,36.13,36.03,36.12,6500.0
2006-06-15 13:45:00,36.11,36.26,36.03,36.22,20600.0,36.11,36.26,36.03,36.22,20600.0
2006-06-15 13:50:00,36.23,36.26,36.13,36.15,24600.0,36.23,36.26,36.13,36.15,24600.0
2006-06-15 13:55:00,36.15,36.25,36.13,36.22,7700.0,36.15,36.25,36.13,36.22,7700.0
2006-06-15 14:00:00,36.27,36.33,36.22,36.31,10700.0,36.27,36.33,36.22,36.31,10700.0
2006-06-15 14:05:00,36.32,36.39,36.26,36.26,11900.0,36.32,36.39,36.26,36.26,11900.0
2006-06-15 14:10:00,36.25,36.33,36.22,36.26,6900.0,36.25,36.33,36.22,36.26,6900.0
2006-06-15 14:15:00,36.28,36.35,36.25,36.35,15500.0,36.28,36.35,36.25,36.35,15500.0
2006-06-15 14:20:00,36.36,36.4,36.33,36.36,16500.0,36.36,36.4,36.33,36.36,16500.0
2006-06-15 14:25:00,36.36,36.36,36.33,36.35,9000.0,36.36,36.36,36.33,36.35,9000.0
2006-06-15 14:30:00,36.34,36.39,36.31,36.34,18000.0,36.34,36.39,36.31,36.34,18000.0
2006-06-15 14:35:00,36.35,36.44,36.27,36.44,15800.0,36.35,36.44,36.27,36.44,15800.0
2006-06-15 14:40:00,36.46,36.58,36.42,36.51,34900.0,36.46,36.58,36.42,36.51,34900.0
2006-06-15 14:45:00,36.53,36.6,36.31,36.44,15800.0,36.53,36.6,36.31,36.44,15800.0
2006-06-15 14:50:00,36.43,36.59,36.4,36.55,13400.0,36.43,36.59,36.4,36.55,13400.0
2006-06-15 14:55:00,36.54,36.54,36.44,36.49,15600.0,36.54,36.54,36.44,36.49,15600.0
2006-06-15 15:00:00,36.53,36.53,36.35,36.43,11800.0,36.53,36.53,36.35,36.43,11800.0
2006-06-15 15:05:00,36.42,36.46,36.35,36.43,20600.0,36.42,36.46,36.35,36.43,20600.0
2006-06-15 15:10:00,36.43,36.44,36.35,36.4,12500.0,36.43,36.44,36.35,36.4,12500.0
2006-06-15 15:15:00,36.42,36.48,36.41,36.44,9600.0,36.42,36.48,36.41,36.44,9600.0
2006-06-15 15:20:00,36.41,36.55,36.38,36.44,22700.0,36.41,36.55,36.38,36.44,22700.0
2006-06-15 15:25:00,36.45,36.52,36.43,36.47,26000.0,36.45,36.52,36.43,36.47,26000.0
2006-06-15 15:30:00,36.46,36.56,36.44,36.54,28200.0,36.46,36.56,36.44,36.54,28200.0
2006-06-15 15:35:00,36.53,36.63,36.51,36.58,17000.0,36.53,36.63,36.51,36.58,17000.0
2006-06-15 15:40:00,36.58,36.69,36.58,36.67,24300.0,36.58,36.69,36.58,36.67,24300.0
2006-06-15 15:45:00,36.68,36.77,36.67,36.76,33100.0,36.68,36.77,36.67,36.76,33100.0
2006-06-15 15:50:00,36.77,36.78,36.58,36.63,42500.0,36.77,36.78,36.58,36.63,42500.0
2006-06-15 15:55:00,36.63,36.69,36.58,36.69,62200.0,36.63,36.69,36.58,36.69,62200.0
2006-06-16 09:30:00,36.7,36.93,36.53,36.6,1008700.0,36.7,36.93,36.53,36.6,1008700.0
2006-06-16 09:35:00,36.58,36.73,36.55,36.62,16400.0,36.58,36.73,36.55,36.62,16400.0
2006-06-16 09:40:00,36.61,36.75,36.59,36.63,12000.0,36.61,36.75,36.59,36.63,12000.0
2006-06-16 09:45:00,36.6,36.81,36.53,36.76,41000.0,36.6,36.81,36.53,36.76,41000.0
2006-06-16 09:50:00,36.75,36.97,36.58,36.97,24700.0,36.75,36.97,36.58,36.97,24700.0
2006-06-16 09:55:00,36.95,37.04,36.89,36.99,21300.0,36.95,37.04,36.89,36.99,21300.0
2006-06-16 10:00:00,36.95,37.0,36.85,36.97,21500.0,36.95,37.0,36.85,36.97,21500.0
2006-06-16 10:05:00,37.0,37.02,36.91,36.95,14100.0,37.0,37.02,36.91,36.95,14100.0
2006-06-16 10:10:00,36.97,36.99,36.89,36.95,14100.0,36.97,36.99,36.89,36.95,14100.0
2006-06-16 10:15:00,36.95,36.95,36.86,36.9,32700.0,36.95,36.95,36.86,36.9,32700.0
2006-06-16 10:20:00,36.9,36.92,36.84,36.91,32300.0,36.9,36.92,36.84,36.91,32300.0
2006-06-16 10:25:00,36.91,36.92,36.87,36.89,23700.0,36.91,36.92,36.87,36.89,23700.0
2006-06-16 10:30:00,36.89,36.98,36.86,36.9,13600.0,36.89,36.98,36.86,36.9,13600.0
2006-06-16 10:35:00,36.87,36.96,36.87,36.89,13900.0,36.87,36.96,36.87,36.89,13900.0
2006-06-16 10:40:00,36.91,36.91,36.87,36.9,37500.0,36.91,36.91,36.87,36.9,37500.0
2006-06-16 10:45:00,36.89,36.9,36.85,36.85,103600.0,36.89,36.9,36.85,36.85,103600.0
2006-06-16 10:50:00,36.84,36.85,36.74,36.85,13300.0,36.84,36.85,36.74,36.85,13300.0
2006-06-16 10:55:00,36.85,36.85,36.73,36.81,14600.0,36.85,36.85,36.73,36.81,14600.0
2006-06-16 11:00:00,36.8,36.81,36.71,36.72,17000.0,36.8,36.81,36.71,36.72,17000.0
2006-06-16 11:05:00,36.7,36.81,36.68,36.7,15600.0,36.7,36.81,36.68,36.7,15600.0
2006-06-16 11:10:00,36.72,36.72,36.66,36.7,5200.0,36.72,36.72,36.66,36.7,5200.0
2006-06-16 11:15:00,36.7,36.7,36.59,36.62,6000.0,36.7,36.7,36.59,36.62,6000.0
2006-06-16 11:20:00,36.59,36.6,36.49,36.52,22600.0,36.59,36.6,36.49,36.52,22600.0
2006-06-16 11:25:00,36.52,36.56,36.5,36.56,5300.0,36.52,36.56,36.5,36.56,5300.0
2006-06-16 11:30:00,36.53,36.54,36.5,36.53,7300.0,36.53,36.54,36.5,36.53,7300.0
2006-06-16 11:35:00,36.53,36.57,36.53,36.56,6500.0,36.53,36.57,36.53,36.56,6500.0
2006-06-16 11:40:00,36.55,36.61,36.55,36.61,16600.0,36.55,36.61,36.55,36.61,16600.0
2006-06-16 11:45:00,36.62,36.67,36.6,36.63,3400.0,36.62,36.67,36.6,36.63,3400.0
2006-06-16 11:50:00,36.61,36.66,36.61,36.66,3000.0,36.61,36.66,36.61,36.66,3000.0
2006-06-16 11:55:00,36.65,36.67,36.63,36.64,2600.0,36.65,36.67,36.63,36.64,2600.0
2006-06-16 12:00:00,36.63,36.68,36.63,36.68,4000.0,36.63,36.68,36.63,36.68,4000.0
2006-06-16 12:05:00,36.67,36.71,36.65,36.71,11600.0,36.67,36.71,36.65,36.71,11600.0
2006-06-16 12:10:00,36.69,36.76,36.65,36.65,6000.0,36.69,36.76,36.65,36.65,6000.0
2006-06-16 12:15:00,36.64,36.69,36.62,36.62,8800.0,36.64,36.69,36.62,36.62,8800.0
2006-06-16 12:20:00,36.61,36.61,36.58,36.59,5500.0,36.61,36.61,36.58,36.59,5500.0
2006-06-16 12:25:00,36.59,36.62,36.56,36.62,7800.0,36.59,36.62,36.56,36.62,7800.0
2006-06-16 12:30:00,36.64,36.65,36.57,36.59,9200.0,36.64,36.65,36.57,36.59,9200.0
2006-06-16 12:35:00,36.58,36.6,36.53,36.56,35200.0,36.58,36.6,36.53,36.56,35200.0
2006-06-16 12:40:00,36.57,36.64,36.57,36.58,4100.0,36.57,36.64,36.57,36.58,4100.0
2006-06-16 12:45:00,36.57,36.59,36.57,36.58,12800.0,36.57,36.59,36.57,36.58,12800.0
2006-06-16 12:50:00,36.58,36.66,36.58,36.66,15600.0,36.58,36.66,36.58,36.66,15600.0
2006-06-16 12:55:00,36.66,36.69,36.62,36.68,7900.0,36.66,36.69,36.62,36.68,7900.0
2006-06-16 13:00:00,36.69,36.74,36.69,36.71,3200.0,36.69,36.74,36.69,36.71,3200.0
2006-06-16 13:05:00,36.71,36.71,36.67,36.67,3000.0,36.71,36.71,36.67,36.67,3000.0
2006-06-16 13:10:00,36.67,36.7,36.66,36.67,4200.0,36.67,36.7,36.66,36.67,4200.0
2006-06-16 13:15:00,36.67,36.71,36.65,36.68,12300.0,36.67,36.71,36.65,36.68,12300.0
2006-06-16 13:20:00,36.69,36.72,36.67,36.69,4900.0,36.69,36.72,36.67,36.69,4900.0
2006-06-16 13:25:00,36.68,36.8,36.67,36.74,10700.0,36.68,36.8,36.67,36.74,10700.0
2006-06-16 13:30:00,36.73,36.74,36.63,36.63,27100.0,36.73,36.74,36.63,36.63,27100.0
2006-06-16 13:35:00,36.65,36.67,36.64,36.65,4500.0,36.65,36.67,36.64,36.65,4500.0
2006-06-16 13:40:00,36.65,36.68,36.65,36.66,17800.0,36.65,36.68,36.65,36.66,17800.0
2006-06-16 13:45:00,36.66,36.68,36.66,36.67,2700.0,36.66,36.68,36.66,36.67,2700.0
2006-06-16 13:50:00,36.67,36.7,36.49,36.55,109400.0,36.67,36.7,36.49,36.55,109400.0
2006-06-16 13:55:00,36.55,36.58,36.55,36.56,2500.0,36.55,36.58,36.55,36.56,2500.0
2006-06-16 14:00:00,36.56,36.58,36.54,36.55,5400.0,36.56,36.58,36.54,36.55,5400.0
2006-06-16 14:05:00,36.55,36.69,36.55,36.67,15800.0,36.55,36.69,36.55,36.67,15800.0
2006-06-16 14:10:00,36.67,36.7,36.61,36.69,9500.0,36.67,36.7,36.61,36.69,9500.0
2006-06-16 14:15:00,36.67,36.75,36.6,36.69,20700.0,36.67,36.75,36.6,36.69,20700.0
2006-06-16 14:20:00,36.71,36.73,36.68,36.68,2800.0,36.71,36.73,36.68,36.68,2800.0
2006-06-16 14:25:00,36.67,36.67,36.61,36.66,5500.0,36.67,36.67,36.61,36.66,5500.0
2006-06-16 14:30:00,36.65,36.69,36.64,36.66,5800.0,36.65,36.69,36.64,36.66,5800.0
2006-06-16 14:35:00,36.66,36.66,36.61,36.61,21900.0,36.66,36.66,36.61,36.61,21900.0
2006-06-16 14:40:00,36.61,36.68,36.6,36.62,23700.0,36.61,36.68,36.6,36.62,23700.0
2006-06-16 14:45:00,36.66,36.7,36.64,36.69,4500.0,36.66,36.7,36.64,36.69,4500.0
2006-06-16 14:50:00,36.69,36.74,36.69,36.71,16100.0,36.69,36.74,36.69,36.71,16100.0
2006-06-16 14:55:00,36.7,36.83,36.7,36.82,42800.0,36.7,36.83,36.7,36.82,42800.0
2006-06-16 15:00:00,36.8,36.88,36.79,36.85,18600.0,36.8,36.88,36.79,36.85,18600.0
2006-06-16 15:05:00,36.83,36.89,36.78,36.81,25500.0,36.83,36.89,36.78,36.81,25500.0
2006-06-16 15:10:00,36.82,36.86,36.79,36.84,11500.0,36.82,36.86,36.79,36.84,11500.0
2006-06-16 15:15:00,36.84,36.87,36.83,36.84,20300.0,36.84,36.87,36.83,36.84,20300.0
2006-06-16 15:20:00,36.85,36.92,36.84,36.9,29500.0,36.85,36.92,36.84,36.9,29500.0
2006-06-16 15:25:00,36.9,36.94,36.89,36.91,18800.0,36.9,36.94,36.89,36.91,18800.0
2006-06-16 15:30:00,36.9,36.96,36.88,36.95,15300.0,36.9,36.96,36.88,36.95,15300.0
2006-06-16 15:35:00,36.95,36.96,36.84,36.84,56400.0,36.95,36.96,36.84,36.84,56400.0
2006-06-16 15:40:00,36.84,36.89,36.83,36.84,36900.0,36.84,36.89,36.83,36.84,36900.0
2006-06-16 15:45:00,36.84,36.85,36.77,36.82,47300.0,36.84,36.85,36.77,36.82,47300.0
2006-06-16 15:50:00,36.82,36.88,36.79,36.87,31800.0,36.82,36.88,36.79,36.87,31800.0
2006-06-16 15:55:00,36.87,36.87,36.79,36.81,55900.0,36.87,36.87,36.79,36.81,55900.0
2006-06-19 09:30:00,36.86,36.86,36.65,36.78,112100.0,36.86,36.86,36.65,36.78,112100.0
2006-06-19 09:35:00,36.79,36.87,36.76,36.77,26500.0,36.79,36.87,36.76,36.77,26500.0
2006-06-19 09:40:00,36.76,36.77,36.72,36.75,21500.0,36.76,36.77,36.72,36.75,21500.0
2006-06-19 09:45:00,36.75,36.75,36.64,36.72,22000.0,36.75,36.75,36.64,36.72,22000.0
2006-06-19 09:50:00,36.7,36.74,36.66,36.7,7600.0,36.7,36.74,36.66,36.7,7600.0
2006-06-19 09:55:00,36.69,36.7,36.45,36.53,23300.0,36.69,36.7,36.45,36.53,23300.0
2006-06-19 10:00:00,36.51,36.51,36.36,36.49,15600.0,36.51,36.51,36.36,36.49,15600.0
2006-06-19 10:05:00,36.49,36.63,36.46,36.53,32000.0,36.49,36.63,36.46,36.53,32000.0
2006-06-19 10:10:00,36.55,36.55,36.42,36.45,57800.0,36.55,36.55,36.42,36.45,57800.0
2006-06-19 10:15:00,36.45,36.51,36.3,36.43,43800.0,36.45,36.51,36.3,36.43,43800.0
2006-06-19 10:20:00,36.44,36.49,36.29,36.29,40000.0,36.44,36.49,36.29,36.29,40000.0
2006-06-19 10:25:00,36.27,36.34,36.16,36.3,23300.0,36.27,36.34,36.16,36.3,23300.0
2006-06-19 10:30:00,36.31,36.51,36.3,36.37,14500.0,36.31,36.51,36.3,36.37,14500.0
2006-06-19 10:35:00,36.34,36.55,36.26,36.46,32700.0,36.34,36.55,36.26,36.46,32700.0
2006-06-19 10:40:00,36.45,36.5,36.4,36.45,14100.0,36.45,36.5,36.4,36.45,14100.0
2006-06-19 10:45:00,36.49,36.51,36.4,36.41,11400.0,36.49,36.51,36.4,36.41,11400.0
2006-06-19 10:50:00,36.39,36.57,36.39,36.57,12200.0,36.39,36.57,36.39,36.57,12200.0
2006-06-19 10:55:00,36.55,36.55,36.49,36.52,5600.0,36.55,36.55,36.49,36.52,5600.0
2006-06-19 11:00:00,36.51,36.65,36.45,36.56,28600.0,36.51,36.65,36.45,36.56,28600.0
2006-06-19 11:05:00,36.55,36.55,36.45,36.46,11300.0,36.55,36.55,36.45,36.46,11300.0
2006-06-19 11:10:00,36.46,36.64,36.46,36.61,13200.0,36.46,36.64,36.46,36.61,13200.0
2006-06-19 11:15:00,36.59,36.59,36.48,36.54,8300.0,36.59,36.59,36.48,36.54,8300.0
2006-06-19 11:20:00,36.53,36.53,36.46,36.46,5200.0,36.53,36.53,36.46,36.46,5200.0
2006-06-19 11:25:00,36.46,36.5,36.3,36.48,16400.0,36.46,36.5,36.3,36.48,16400.0
2006-06-19 11:30:00,36.41,36.51,36.38,36.46,5400.0,36.41,36.51,36.38,36.46,5400.0
2006-06-19 11:35:00,36.46,36.46,36.37,36.37,11500.0,36.46,36.46,36.37,36.37,11500.0
2006-06-19 11:40:00,36.38,36.6,36.37,36.49,9700.0,36.38,36.6,36.37,36.49,9700.0
2006-06-19 11:45:00,36.51,36.56,36.5,36.55,3200.0,36.51,36.56,36.5,36.55,3200.0
2006-06-19 11:50:00,36.55,36.55,36.38,36.45,9200.0,36.55,36.55,36.38,36.45,9200.0
2006-06-19 11:55:00,36.45,36.52,36.4,36.52,11300.0,36.45,36.52,36.4,36.52,11300.0
2006-06-19 12:00:00,36.49,36.55,36.48,36.54,3200.0,36.49,36.55,36.48,36.54,3200.0
2006-06-19 12:05:00,36.53,36.53,36.47,36.47,6900.0,36.53,36.53,36.47,36.47,6900.0
2006-06-19 12:10:00,36.47,36.52,36.46,36.49,11500.0,36.47,36.52,36.46,36.49,11500.0
2006-06-19 12:15:00,36.49,36.57,36.45,36.57,23800.0,36.49,36.57,36.45,36.57,23800.0
2006-06-19 12:20:00,36.57,36.6,36.49,36.49,7800.0,36.57,36.6,36.49,36.49,7800.0
2006-06-19 12:25:00,36.49,36.57,36.49,36.57,17400.0,36.49,36.57,36.49,36.57,17400.0
2006-06-19 12:30:00,36.56,36.61,36.55,36.61,6600.0,36.56,36.61,36.55,36.61,6600.0
2006-06-19 12:35:00,36.61,36.62,36.61,36.62,5500.0,36.61,36.62,36.61,36.62,5500.0
2006-06-19 12:40:00,36.62,36.62,36.61,36.62,8400.0,36.62,36.62,36.61,36.62,8400.0
2006-06-19 12:45:00,36.63,36.65,36.62,36.63,6900.0,36.63,36.65,36.62,36.63,6900.0
2006-06-19 12:50:00,36.62,36.64,36.62,36.64,7400.0,36.62,36.64,36.62,36.64,7400.0
2006-06-19 12:55:00,36.64,36.64,36.62,36.62,8400.0,36.64,36.64,36.62,36.62,8400.0
2006-06-19 13:00:00,36.61,36.63,36.55,36.56,7500.0,36.61,36.63,36.55,36.56,7500.0
2006-06-19 13:05:00,36.54,36.58,36.49,36.5,11800.0,36.54,36.58,36.49,36.5,11800.0
2006-06-19 13:10:00,36.49,36.49,36.24,36.36,29100.0,36.49,36.49,36.24,36.36,29100.0
2006-06-19 13:15:00,36.39,36.42,36.37,36.39,5700.0,36.39,36.42,36.37,36.39,5700.0
2006-06-19 13:20:00,36.4,36.41,36.22,36.31,8300.0,36.4,36.41,36.22,36.31,8300.0
2006-06-19 13:25:00,36.29,36.3,36.19,36.26,11700.0,36.29,36.3,36.19,36.26,11700.0
2006-06-19 13:30:00,36.24,36.3,36.23,36.25,7600.0,36.24,36.3,36.23,36.25,7600.0
2006-06-19 13:35:00,36.25,36.31,36.23,36.28,33800.0,36.25,36.31,36.23,36.28,33800.0
2006-06-19 13:40:00,36.27,36.27,36.12,36.19,17500.0,36.27,36.27,36.12,36.19,17500.0
2006-06-19 13:45:00,36.22,36.3,36.2,36.23,15500.0,36.22,36.3,36.2,36.23,15500.0
2006-06-19 13:50:00,36.25,36.31,36.13,36.21,19700.0,36.25,36.31,36.13,36.21,19700.0
2006-06-19 13:55:00,36.21,36.27,36.16,36.19,13600.0,36.21,36.27,36.16,36.19,13600.0
2006-06-19 14:00:00,36.19,36.25,36.17,36.2,11000.0,36.19,36.25,36.17,36.2,11000.0
2006-06-19 14:05:00,36.21,36.24,36.13,36.24,9500.0,36.21,36.24,36.13,36.24,9500.0
2006-06-19 14:10:00,36.26,36.32,36.23,36.27,10300.0,36.26,36.32,36.23,36.27,10300.0
2006-06-19 14:15:00,36.28,36.32,36.23,36.27,9300.0,36.28,36.32,36.23,36.27,9300.0
2006-06-19 14:20:00,36.24,36.26,36.13,36.14,10800.0,36.24,36.26,36.13,36.14,10800.0
2006-06-19 14:25:00,36.14,36.21,36.08,36.14,14900.0,36.14,36.21,36.08,36.14,14900.0
2006-06-19 14:30:00,36.12,36.22,36.12,36.16,8400.0,36.12,36.22,36.12,36.16,8400.0
2006-06-19 14:35:00,36.16,36.16,36.04,36.12,15800.0,36.16,36.16,36.04,36.12,15800.0
2006-06-19 14:40:00,36.13,36.19,36.02,36.06,12600.0,36.13,36.19,36.02,36.06,12600.0
2006-06-19 14:45:00,36.04,36.04,35.95,35.99,11700.0,36.04,36.04,35.95,35.99,11700.0
2006-06-19 14:50:00,35.99,36.03,35.96,36.01,12200.0,35.99,36.03,35.96,36.01,12200.0
2006-06-19 14:55:00,36.02,36.05,35.96,35.96,15300.0,36.02,36.05,35.96,35.96,15300.0
2006-06-19 15:00:00,35.96,35.98,35.93,35.98,13600.0,35.96,35.98,35.93,35.98,13600.0
2006-06-19 15:05:00,35.95,36.07,35.95,36.04,12400.0,35.95,36.07,35.95,36.04,12400.0
2006-06-19 15:10:00,36.03,36.06,36.02,36.02,9600.0,36.03,36.06,36.02,36.02,9600.0
2006-06-19 15:15:00,36.02,36.12,36.02,36.12,20100.0,36.02,36.12,36.02,36.12,20100.0
2006-06-19 15:20:00,36.12,36.17,36.11,36.12,18000.0,36.12,36.17,36.11,36.12,18000.0
2006-06-19 15:25:00,36.12,36.28,36.08,36.25,40500.0,36.12,36.28,36.08,36.25,40500.0
2006-06-19 15:30:00,36.25,36.26,36.23,36.23,13800.0,36.25,36.26,36.23,36.23,13800.0
2006-06-19 15:35:00,36.23,36.3,36.23,36.24,27400.0,36.23,36.3,36.23,36.24,27400.0
2006-06-19 15:40:00,36.24,36.27,36.1,36.11,24500.0,36.24,36.27,36.1,36.11,24500.0
2006-06-19 15:45:00,36.11,36.23,36.09,36.23,20900.0,36.11,36.23,36.09,36.23,20900.0
2006-06-19 15:50:00,36.24,36.26,36.14,36.15,17500.0,36.24,36.26,36.14,36.15,17500.0
2006-06-19 15:55:00,36.15,36.21,36.1,36.1,27500.0,36.15,36.21,36.1,36.1,27500.0
2006-06-20 09:30:00,36.09,36.13,35.96,35.96,20300.0,36.09,36.13,35.96,35.96,20300.0
2006-06-20 09:35:00,35.98,36.06,35.94,36.0,6800.0,35.98,36.06,35.94,36.0,6800.0
2006-06-20 09:40:00,36.03,36.08,35.95,36.08,9800.0,36.03,36.08,35.95,36.08,9800.0
2006-06-20 09:45:00,36.06,36.06,35.89,35.94,11500.0,36.06,36.06,35.89,35.94,11500.0
2006-06-20 09:50:00,35.96,36.11,35.96,36.06,23100.0,35.96,36.11,35.96,36.06,23100.0
2006-06-20 09:55:00,36.07,36.11,35.92,35.98,11400.0,36.07,36.11,35.92,35.98,11400.0
2006-06-20 10:00:00,36.0,36.03,35.93,35.93,16700.0,36.0,36.03,35.93,35.93,16700.0
2006-06-20 10:05:00,35.95,35.97,35.77,35.77,45400.0,35.95,35.97,35.77,35.77,45400.0
2006-06-20 10:10:00,35.79,35.79,35.66,35.66,17300.0,35.79,35.79,35.66,35.66,17300.0
2006-06-20 10:15:00,35.68,35.85,35.68,35.7,18400.0,35.68,35.85,35.68,35.7,18400.0
2006-06-20 10:20:00,35.71,35.73,35.55,35.67,16900.0,35.71,35.73,35.55,35.67,16900.0
2006-06-20 10:25:00,35.61,35.72,35.55,35.61,13000.0,35.61,35.72,35.55,35.61,13000.0
2006-06-20 10:30:00,35.6,35.77,35.59,35.63,16000.0,35.6,35.77,35.59,35.63,16000.0
2006-06-20 10:35:00,35.6,35.71,35.58,35.7,6900.0,35.6,35.71,35.58,35.7,6900.0
2006-06-20 10:40:00,35.71,35.75,35.65,35.67,4100.0,35.71,35.75,35.65,35.67,4100.0
2006-06-20 10:45:00,35.66,35.72,35.56,35.64,15000.0,35.66,35.72,35.56,35.64,15000.0
2006-06-20 10:50:00,35.64,35.69,35.61,35.69,11100.0,35.64,35.69,35.61,35.69,11100.0
2006-06-20 10:55:00,35.69,35.71,35.67,35.71,7300.0,35.69,35.71,35.67,35.71,7300.0
2006-06-20 11:00:00,35.71,35.91,35.7,35.91,14500.0,35.71,35.91,35.7,35.91,14500.0
2006-06-20 11:05:00,35.9,35.99,35.84,35.96,11000.0,35.9,35.99,35.84,35.96,11000.0
2006-06-20 11:10:00,35.94,36.0,35.94,35.98,3800.0,35.94,36.0,35.94,35.98,3800.0
2006-06-20 11:15:00,36.0,36.01,35.94,35.95,3300.0,36.0,36.01,35.94,35.95,3300.0
2006-06-20 11:20:00,35.94,36.04,35.94,35.95,12000.0,35.94,36.04,35.94,35.95,12000.0
2006-06-20 11:25:00,35.97,36.07,35.97,36.06,20900.0,35.97,36.07,35.97,36.06,20900.0
2006-06-20 11:30:00,36.06,36.11,36.01,36.1,13300.0,36.06,36.11,36.01,36.1,13300.0
2006-06-20 11:35:00,36.1,36.23,36.08,36.21,24100.0,36.1,36.23,36.08,36.21,24100.0
2006-06-20 11:40:00,36.21,36.24,36.15,36.18,13000.0,36.21,36.24,36.15,36.18,13000.0
2006-06-20 11:45:00,36.15,36.15,36.09,36.1,3000.0,36.15,36.15,36.09,36.1,3000.0
2006-06-20 11:50:00,36.09,36.14,36.03,36.03,5100.0,36.09,36.14,36.03,36.03,5100.0
2006-06-20 11:55:00,36.02,36.11,36.02,36.11,9600.0,36.02,36.11,36.02,36.11,9600.0
2006-06-20 12:00:00,36.11,36.11,36.04,36.04,5800.0,36.11,36.11,36.04,36.04,5800.0
2006-06-20 12:05:00,36.04,36.04,35.97,36.01,8300.0,36.04,36.04,35.97,36.01,8300.0
2006-06-20 12:10:00,35.97,36.0,35.97,36.0,3200.0,35.97,36.0,35.97,36.0,3200.0
2006-06-20 12:15:00,36.0,36.0,35.97,35.99,2400.0,36.0,36.0,35.97,35.99,2400.0
2006-06-20 12:20:00,35.99,36.04,35.97,36.04,9400.0,35.99,36.04,35.97,36.04,9400.0
2006-06-20 12:25:00,36.04,36.04,35.96,35.96,4300.0,36.04,36.04,35.96,35.96,4300.0
2006-06-20 12:30:00,35.95,36.0,35.95,35.95,2000.0,35.95,36.0,35.95,35.95,2000.0
2006-06-20 12:35:00,35.95,36.0,35.94,35.97,3700.0,35.95,36.0,35.94,35.97,3700.0
2006-06-20 12:40:00,35.99,36.0,35.96,36.0,1600.0,35.99,36.0,35.96,36.0,1600.0
2006-06-20 12:45:00,36.0,36.0,35.96,35.97,4700.0,36.0,36.0,35.96,35.97,4700.0
2006-06-20 12:50:00,35.98,35.98,35.86,35.92,8100.0,35.98,35.98,35.86,35.92,8100.0
2006-06-20 12:55:00,35.91,35.92,35.88,35.9,4800.0,35.91,35.92,35.88,35.9,4800.0
2006-06-20 13:00:00,35.9,35.9,35.89,35.9,1200.0,35.9,35.9,35.89,35.9,1200.0
2006-06-20 13:05:00,35.89,35.9,35.86,35.89,7100.0,35.89,35.9,35.86,35.89,7100.0
2006-06-20 13:10:00,35.89,35.91,35.85,35.86,1500.0,35.89,35.91,35.85,35.86,1500.0
2006-06-20 13:15:00,35.87,35.87,35.83,35.85,5700.0,35.87,35.87,35.83,35.85,5700.0
2006-06-20 13:20:00,35.87,35.88,35.82,35.84,4100.0,35.87,35.88,35.82,35.84,4100.0
2006-06-20 13:25:00,35.85,35.85,35.79,35.79,5500.0,35.85,35.85,35.79,35.79,5500.0
2006-06-20 13:30:00,35.79,35.79,35.62,35.75,27800.0,35.79,35.79,35.62,35.75,27800.0
2006-06-20 13:35:00,35.75,35.76,35.69,35.7,9900.0,35.75,35.76,35.69,35.7,9900.0
2006-06-20 13:40:00,35.7,35.83,35.7,35.81,10700.0,35.7,35.83,35.7,35.81,10700.0
2006-06-20 13:45:00,35.79,35.79,35.72,35.76,10700.0,35.79,35.79,35.72,35.76,10700.0
2006-06-20 13:50:00,35.74,35.76,35.73,35.75,5800.0,35.74,35.76,35.73,35.75,5800.0
2006-06-20 13:55:00,35.75,35.75,35.63,35.69,10000.0,35.75,35.75,35.63,35.69,10000.0
2006-06-20 14:00:00,35.69,35.71,35.66,35.66,6800.0,35.69,35.71,35.66,35.66,6800.0
2006-06-20 14:05:00,35.66,35.77,35.65,35.77,15800.0,35.66,35.77,35.65,35.77,15800.0
2006-06-20 14:10:00,35.75,35.75,35.67,35.68,8600.0,35.75,35.75,35.67,35.68,8600.0
2006-06-20 14:15:00,35.69,35.7,35.62,35.66,13600.0,35.69,35.7,35.62,35.66,13600.0
2006-06-20 14:20:00,35.68,35.7,35.56,35.59,17500.0,35.68,35.7,35.56,35.59,17500.0
2006-06-20 14:25:00,35.58,35.63,35.53,35.57,15000.0,35.58,35.63,35.53,35.57,15000.0
2006-06-20 14:30:00,35.59,35.66,35.58,35.62,5900.0,35.59,35.66,35.58,35.62,5900.0
2006-06-20 14:35:00,35.64,35.77,35.64,35.74,12400.0,35.64,35.77,35.64,35.74,12400.0
2006-06-20 14:40:00,35.74,35.75,35.63,35.68,9500.0,35.74,35.75,35.63,35.68,9500.0
2006-06-20 14:45:00,35.64,35.69,35.63,35.64,6500.0,35.64,35.69,35.63,35.64,6500.0
2006-06-20 14:50:00,35.64,35.77,35.64,35.75,8100.0,35.64,35.77,35.64,35.75,8100.0
2006-06-20 14:55:00,35.75,35.78,35.71,35.73,9700.0,35.75,35.78,35.71,35.73,9700.0
2006-06-20 15:00:00,35.73,35.75,35.71,35.72,6300.0,35.73,35.75,35.71,35.72,6300.0
2006-06-20 15:05:00,35.72,35.75,35.68,35.72,8300.0,35.72,35.75,35.68,35.72,8300.0
2006-06-20 15:10:00,35.72,35.77,35.7,35.76,4900.0,35.72,35.77,35.7,35.76,4900.0
2006-06-20 15:15:00,35.77,35.79,35.74,35.79,9100.0,35.77,35.79,35.74,35.79,9100.0
2006-06-20 15:20:00,35.78,35.79,35.69,35.74,11400.0,35.78,35.79,35.69,35.74,11400.0
2006-06-20 15:25:00,35.75,35.79,35.73,35.73,10500.0,35.75,35.79,35.73,35.73,10500.0
2006-06-20 15:30:00,35.73,35.74,35.66,35.74,15400.0,35.73,35.74,35.66,35.74,15400.0
2006-06-20 15:35:00,35.73,35.74,35.61,35.69,20400.0,35.73,35.74,35.61,35.69,20400.0
2006-06-20 15:40:00,35.7,35.7,35.64,35.68,12500.0,35.7,35.7,35.64,35.68,12500.0
2006-06-20 15:45:00,35.67,35.67,35.62,35.62,13800.0,35.67,35.67,35.62,35.62,13800.0
2006-06-20 15:50:00,35.62,35.64,35.53,35.59,24800.0,35.62,35.64,35.53,35.59,24800.0
2006-06-20 15:55:00,35.59,35.65,35.51,35.58,61000.0,35.59,35.65,35.51,35.58,61000.0
2006-06-21 09:30:00,35.36,35.49,35.33,35.33,63900.0,35.36,35.49,35.33,35.33,63900.0
2006-06-21 09:35:00,35.37,35.47,35.37,35.45,17300.0,35.37,35.47,35.37,35.45,17300.0
2006-06-21 09:40:00,35.47,35.48,35.35,35.38,27900.0,35.47,35.48,35.35,35.38,27900.0
2006-06-21 09:45:00,35.38,35.44,35.22,35.22,53700.0,35.38,35.44,35.22,35.22,53700.0
2006-06-21 09:50:00,35.22,35.3,35.18,35.3,32400.0,35.22,35.3,35.18,35.3,32400.0
2006-06-21 09:55:00,35.28,35.35,35.25,35.31,38000.0,35.28,35.35,35.25,35.31,38000.0
2006-06-21 10:00:00,35.31,35.41,35.29,35.41,79000.0,35.31,35.41,35.29,35.41,79000.0
2006-06-21 10:05:00,35.42,35.49,35.4,35.49,38500.0,35.42,35.49,35.4,35.49,38500.0
2006-06-21 10:10:00,35.49,35.68,35.49,35.54,35000.0,35.49,35.68,35.49,35.54,35000.0
2006-06-21 10:15:00,35.54,35.56,35.38,35.38,89500.0,35.54,35.56,35.38,35.38,89500.0
2006-06-21 10:20:00,35.38,35.42,35.29,35.42,41400.0,35.38,35.42,35.29,35.42,41400.0
2006-06-21 10:25:00,35.45,35.45,35.39,35.45,24600.0,35.45,35.45,35.39,35.45,24600.0
2006-06-21 10:30:00,35.45,35.5,35.43,35.49,55000.0,35.45,35.5,35.43,35.49,55000.0
2006-06-21 10:35:00,35.49,35.51,35.29,35.39,40500.0,35.49,35.51,35.29,35.39,40500.0
2006-06-21 10:40:00,35.39,35.4,35.31,35.4,33900.0,35.39,35.4,35.31,35.4,33900.0
2006-06-21 10:45:00,35.4,35.5,35.38,35.4,57600.0,35.4,35.5,35.38,35.4,57600.0
2006-06-21 10:50:00,35.41,35.42,35.36,35.41,33600.0,35.41,35.42,35.36,35.41,33600.0
2006-06-21 10:55:00,35.4,35.47,35.38,35.46,20900.0,35.4,35.47,35.38,35.46,20900.0
2006-06-21 11:00:00,35.47,35.52,35.46,35.52,19600.0,35.47,35.52,35.46,35.52,19600.0
2006-06-21 11:05:00,35.53,35.56,35.47,35.48,18900.0,35.53,35.56,35.47,35.48,18900.0
2006-06-21 11:10:00,35.49,35.54,35.49,35.54,9700.0,35.49,35.54,35.49,35.54,9700.0
2006-06-21 11:15:00,35.54,35.55,35.49,35.49,10900.0,35.54,35.55,35.49,35.49,10900.0
2006-06-21 11:20:00,35.51,35.53,35.48,35.52,16300.0,35.51,35.53,35.48,35.52,16300.0
2006-06-21 11:25:00,35.52,35.66,35.52,35.63,30000.0,35.52,35.66,35.52,35.63,30000.0
2006-06-21 11:30:00,35.64,35.66,35.58,35.61,20400.0,35.64,35.66,35.58,35.61,20400.0
2006-06-21 11:35:00,35.61,35.65,35.61,35.64,15200.0,35.61,35.65,35.61,35.64,15200.0
2006-06-21 11:40:00,35.64,35.73,35.64,35.72,27400.0,35.64,35.73,35.64,35.72,27400.0
2006-06-21 11:45:00,35.73,35.77,35.66,35.69,13700.0,35.73,35.77,35.66,35.69,13700.0
2006-06-21 11:50:00,35.7,35.7,35.58,35.63,14700.0,35.7,35.7,35.58,35.63,14700.0
2006-06-21 11:55:00,35.63,35.63,35.59,35.6,14700.0,35.63,35.63,35.59,35.6,14700.0
2006-06-21 12:00:00,35.6,35.68,35.6,35.67,15500.0,35.6,35.68,35.6,35.67,15500.0
2006-06-21 12:05:00,35.67,35.74,35.65,35.7,21600.0,35.67,35.74,35.65,35.7,21600.0
2006-06-21 12:10:00,35.7,35.71,35.6,35.6,44600.0,35.7,35.71,35.6,35.6,44600.0
2006-06-21 12:15:00,35.59,35.65,35.55,35.56,33000.0,35.59,35.65,35.55,35.56,33000.0
2006-06-21 12:20:00,35.55,35.62,35.46,35.48,42600.0,35.55,35.62,35.46,35.48,42600.0
2006-06-21 12:25:00,35.5,35.56,35.49,35.56,18500.0,35.5,35.56,35.49,35.56,18500.0
2006-06-21 12:30:00,35.56,35.59,35.54,35.56,10900.0,35.56,35.59,35.54,35.56,10900.0
2006-06-21 12:35:00,35.56,35.57,35.53,35.54,7700.0,35.56,35.57,35.53,35.54,7700.0
2006-06-21 12:40:00,35.56,35.57,35.48,35.49,12700.0,35.56,35.57,35.48,35.49,12700.0
2006-06-21 12:45:00,35.5,35.57,35.48,35.57,24100.0,35.5,35.57,35.48,35.57,24100.0
2006-06-21 12:50:00,35.57,35.59,35.55,35.59,5200.0,35.57,35.59,35.55,35.59,5200.0
2006-06-21 12:55:00,35.59,35.6,35.56,35.59,10000.0,35.59,35.6,35.56,35.59,10000.0
2006-06-21 13:00:00,35.6,35.65,35.59,35.6,18000.0,35.6,35.65,35.59,35.6,18000.0
2006-06-21 13:05:00,35.6,35.6,35.54,35.59,11200.0,35.6,35.6,35.54,35.59,11200.0
2006-06-21 13:10:00,35.59,35.6,35.56,35.6,7000.0,35.59,35.6,35.56,35.6,7000.0
2006-06-21 13:15:00,35.6,35.65,35.59,35.65,46300.0,35.6,35.65,35.59,35.65,46300.0
2006-06-21 13:20:00,35.64,35.72,35.63,35.71,13100.0,35.64,35.72,35.63,35.71,13100.0
2006-06-21 13:25:00,35.71,35.72,35.66,35.68,9500.0,35.71,35.72,35.66,35.68,9500.0
2006-06-21 13:30:00,35.68,35.76,35.64,35.76,16600.0,35.68,35.76,35.64,35.76,16600.0
2006-06-21 13:35:00,35.76,35.79,35.7,35.79,8500.0,35.76,35.79,35.7,35.79,8500.0
2006-06-21 13:40:00,35.79,35.85,35.78,35.82,12200.0,35.79,35.85,35.78,35.82,12200.0
2006-06-21 13:45:00,35.84,35.9,35.82,35.87,8900.0,35.84,35.9,35.82,35.87,8900.0
2006-06-21 13:50:00,35.89,35.92,35.85,35.9,14300.0,35.89,35.92,35.85,35.9,14300.0
2006-06-21 13:55:00,35.91,36.0,35.9,35.96,12200.0,35.91,36.0,35.9,35.96,12200.0
2006-06-21 14:00:00,35.97,36.0,35.9,35.94,15100.0,35.97,36.0,35.9,35.94,15100.0
2006-06-21 14:05:00,35.96,36.02,35.96,36.01,5100.0,35.96,36.02,35.96,36.01,5100.0
2006-06-21 14:10:00,36.01,36.01,35.97,35.99,5900.0,36.01,36.01,35.97,35.99,5900.0
2006-06-21 14:15:00,35.99,36.05,35.95,36.02,13400.0,35.99,36.05,35.95,36.02,13400.0
2006-06-21 14:20:00,36.05,36.11,36.04,36.08,9200.0,36.05,36.11,36.04,36.08,9200.0
2006-06-21 14:25:00,36.07,36.13,36.02,36.04,10800.0,36.07,36.13,36.02,36.04,10800.0
2006-06-21 14:30:00,36.02,36.08,36.02,36.08,9800.0,36.02,36.08,36.02,36.08,9800.0
2006-06-21 14:35:00,36.04,36.07,36.04,36.06,3600.0,36.04,36.07,36.04,36.06,3600.0
2006-06-21 14:40:00,36.04,36.13,36.04,36.09,10500.0,36.04,36.13,36.04,36.09,10500.0
2006-06-21 14:45:00,36.09,36.09,36.03,36.06,10600.0,36.09,36.09,36.03,36.06,10600.0
2006-06-21 14:50:00,36.06,36.09,35.93,36.09,15900.0,36.06,36.09,35.93,36.09,15900.0
2006-06-21 14:55:00,36.08,36.09,35.95,35.97,32000.0,36.08,36.09,35.95,35.97,32000.0
2006-06-21 15:00:00,35.96,36.0,35.94,35.95,22700.0,35.96,36.0,35.94,35.95,22700.0
2006-06-21 15:05:00,35.94,36.0,35.92,35.99,10000.0,35.94,36.0,35.92,35.99,10000.0
2006-06-21 15:10:00,35.99,35.99,35.92,35.95,37800.0,35.99,35.99,35.92,35.95,37800.0
2006-06-21 15:15:00,35.95,35.96,35.88,35.89,25200.0,35.95,35.96,35.88,35.89,25200.0
2006-06-21 15:20:00,35.89,35.9,35.89,35.9,15900.0,35.89,35.9,35.89,35.9,15900.0
2006-06-21 15:25:00,35.9,35.91,35.89,35.9,10000.0,35.9,35.91,35.89,35.9,10000.0
2006-06-21 15:30:00,35.9,35.9,35.73,35.81,25000.0,35.9,35.9,35.73,35.81,25000.0
2006-06-21 15:35:00,35.81,35.86,35.78,35.86,23200.0,35.81,35.86,35.78,35.86,23200.0
2006-06-21 15:40:00,35.85,35.89,35.81,35.82,17700.0,35.85,35.89,35.81,35.82,17700.0
2006-06-21 15:45:00,35.81,35.82,35.77,35.8,18600.0,35.81,35.82,35.77,35.8,18600.0
2006-06-21 15:50:00,35.81,35.9,35.81,35.89,28600.0,35.81,35.9,35.81,35.89,28600.0
2006-06-21 15:55:00,35.87,35.87,35.77,35.77,55700.0,35.87,35.87,35.77,35.77,55700.0
2006-06-22 09:30:00,35.7,35.8,35.5,35.5,33900.0,35.7,35.8,35.5,35.5,33900.0
2006-06-22 09:35:00,35.5,35.51,35.42,35.48,24700.0,35.5,35.51,35.42,35.48,24700.0
2006-06-22 09:40:00,35.5,35.5,35.14,35.14,45700.0,35.5,35.5,35.14,35.14,45700.0
2006-06-22 09:45:00,35.14,35.19,35.11,35.12,82000.0,35.14,35.19,35.11,35.12,82000.0
2006-06-22 09:50:00,35.11,35.14,34.9,35.03,53300.0,35.11,35.14,34.9,35.03,53300.0
2006-06-22 09:55:00,35.0,35.04,34.95,34.97,21300.0,35.0,35.04,34.95,34.97,21300.0
2006-06-22 10:00:00,34.99,35.03,34.9,34.9,45800.0,34.99,35.03,34.9,34.9,45800.0
2006-06-22 10:05:00,34.9,34.92,34.85,34.9,34900.0,34.9,34.92,34.85,34.9,34900.0
2006-06-22 10:10:00,34.9,34.9,34.76,34.76,37200.0,34.9,34.9,34.76,34.76,37200.0
2006-06-22 10:15:00,34.78,34.81,34.69,34.75,31600.0,34.78,34.81,34.69,34.75,31600.0
2006-06-22 10:20:00,34.77,34.85,34.74,34.77,25600.0,34.77,34.85,34.74,34.77,25600.0
2006-06-22 10:25:00,34.8,34.8,34.74,34.8,20100.0,34.8,34.8,34.74,34.8,20100.0
2006-06-22 10:30:00,34.81,34.81,34.68,34.75,27100.0,34.81,34.81,34.68,34.75,27100.0
2006-06-22 10:35:00,34.75,34.83,34.75,34.8,20000.0,34.75,34.83,34.75,34.8,20000.0
2006-06-22 10:40:00,34.8,34.95,34.8,34.95,26400.0,34.8,34.95,34.8,34.95,26400.0
2006-06-22 10:45:00,34.96,34.99,34.89,34.89,28600.0,34.96,34.99,34.89,34.89,28600.0
2006-06-22 10:50:00,34.92,34.99,34.92,34.99,13400.0,34.92,34.99,34.92,34.99,13400.0
2006-06-22 10:55:00,34.99,35.05,34.98,35.05,17200.0,34.99,35.05,34.98,35.05,17200.0
2006-06-22 11:00:00,35.05,35.05,35.01,35.01,12800.0,35.05,35.05,35.01,35.01,12800.0
2006-06-22 11:05:00,35.01,35.06,34.99,35.05,9400.0,35.01,35.06,34.99,35.05,9400.0
2006-06-22 11:10:00,35.05,35.07,35.0,35.07,11100.0,35.05,35.07,35.0,35.07,11100.0
2006-06-22 11:15:00,35.07,35.1,35.07,35.1,5800.0,35.07,35.1,35.07,35.1,5800.0
2006-06-22 11:20:00,35.09,35.17,35.09,35.17,7500.0,35.09,35.17,35.09,35.17,7500.0
2006-06-22 11:25:00,35.18,35.18,35.1,35.12,17400.0,35.18,35.18,35.1,35.12,17400.0
2006-06-22 11:30:00,35.13,35.23,35.13,35.19,19600.0,35.13,35.23,35.13,35.19,19600.0
2006-06-22 11:35:00,35.2,35.2,35.16,35.18,10800.0,35.2,35.2,35.16,35.18,10800.0
2006-06-22 11:40:00,35.19,35.24,35.13,35.13,15900.0,35.19,35.24,35.13,35.13,15900.0
2006-06-22 11:45:00,35.17,35.21,35.15,35.2,9300.0,35.17,35.21,35.15,35.2,9300.0
2006-06-22 11:50:00,35.2,35.2,35.13,35.18,20700.0,35.2,35.2,35.13,35.18,20700.0
2006-06-22 11:55:00,35.18,35.19,35.1,35.1,15500.0,35.18,35.19,35.1,35.1,15500.0
2006-06-22 12:00:00,35.11,35.16,35.11,35.15,11200.0,35.11,35.16,35.11,35.15,11200.0
2006-06-22 12:05:00,35.15,35.16,35.11,35.11,6300.0,35.15,35.16,35.11,35.11,6300.0
2006-06-22 12:10:00,35.12,35.12,35.11,35.12,4400.0,35.12,35.12,35.11,35.12,4400.0
2006-06-22 12:15:00,35.12,35.13,35.11,35.12,6100.0,35.12,35.13,35.11,35.12,6100.0
2006-06-22 12:20:00,35.11,35.11,34.96,34.96,26500.0,35.11,35.11,34.96,34.96,26500.0
2006-06-22 12:25:00,34.97,34.97,34.89,34.92,15200.0,34.97,34.97,34.89,34.92,15200.0
2006-06-22 12:30:00,34.93,34.94,34.81,34.88,19100.0,34.93,34.94,34.81,34.88,19100.0
2006-06-22 12:35:00,34.88,34.9,34.87,34.88,6500.0,34.88,34.9,34.87,34.88,6500.0
2006-06-22 12:40:00,34.89,34.89,34.77,34.77,21600.0,34.89,34.89,34.77,34.77,21600.0
2006-06-22 12:45:00,34.77,34.8,34.77,34.78,8500.0,34.77,34.8,34.77,34.78,8500.0
2006-06-22 12:50:00,34.78,34.79,34.77,34.79,8200.0,34.78,34.79,34.77,34.79,8200.0
2006-06-22 12:55:00,34.79,34.8,34.78,34.78,8800.0,34.79,34.8,34.78,34.78,8800.0
2006-06-22 13:00:00,34.78,34.81,34.78,34.78,17300.0,34.78,34.81,34.78,34.78,17300.0
2006-06-22 13:05:00,34.78,34.81,34.78,34.8,11900.0,34.78,34.81,34.78,34.8,11900.0
2006-06-22 13:10:00,34.8,34.85,34.8,34.85,12300.0,34.8,34.85,34.8,34.85,12300.0
2006-06-22 13:15:00,34.85,34.85,34.83,34.84,9300.0,34.85,34.85,34.83,34.84,9300.0
2006-06-22 13:20:00,34.84,34.86,34.83,34.85,18400.0,34.84,34.86,34.83,34.85,18400.0
2006-06-22 13:25:00,34.84,34.85,34.72,34.73,46400.0,34.84,34.85,34.72,34.73,46400.0
2006-06-22 13:30:00,34.73,34.73,34.66,34.67,26900.0,34.73,34.73,34.66,34.67,26900.0
2006-06-22 13:35:00,34.68,34.72,34.64,34.64,20400.0,34.68,34.72,34.64,34.64,20400.0
2006-06-22 13:40:00,34.65,34.65,34.48,34.49,39400.0,34.65,34.65,34.48,34.49,39400.0
2006-06-22 13:45:00,34.49,34.54,34.48,34.53,18100.0,34.49,34.54,34.48,34.53,18100.0
2006-06-22 13:50:00,34.53,34.54,34.38,34.38,39300.0,34.53,34.54,34.38,34.38,39300.0
2006-06-22 13:55:00,34.38,34.49,34.38,34.46,29800.0,34.38,34.49,34.38,34.46,29800.0
2006-06-22 14:00:00,34.47,34.5,34.45,34.48,28900.0,34.47,34.5,34.45,34.48,28900.0
2006-06-22 14:05:00,34.49,34.5,34.41,34.42,42600.0,34.49,34.5,34.41,34.42,42600.0
2006-06-22 14:10:00,34.42,34.58,34.41,34.57,32200.0,34.42,34.58,34.41,34.57,32200.0
2006-06-22 14:15:00,34.57,34.57,34.49,34.51,20000.0,34.57,34.57,34.49,34.51,20000.0
2006-06-22 14:20:00,34.52,34.58,34.51,34.58,13200.0,34.52,34.58,34.51,34.58,13200.0
2006-06-22 14:25:00,34.57,34.67,34.57,34.67,9000.0,34.57,34.67,34.57,34.67,9000.0
2006-06-22 14:30:00,34.67,34.67,34.66,34.67,14900.0,34.67,34.67,34.66,34.67,14900.0
2006-06-22 14:35:00,34.66,34.75,34.66,34.73,13400.0,34.66,34.75,34.66,34.73,13400.0
2006-06-22 14:40:00,34.73,34.76,34.68,34.69,20700.0,34.73,34.76,34.68,34.69,20700.0
2006-06-22 14:45:00,34.7,34.75,34.69,34.75,39200.0,34.7,34.75,34.69,34.75,39200.0
2006-06-22 14:50:00,34.75,34.82,34.74,34.77,50000.0,34.75,34.82,34.74,34.77,50000.0
2006-06-22 14:55:00,34.77,34.85,34.77,34.81,23200.0,34.77,34.85,34.77,34.81,23200.0
2006-06-22 15:00:00,34.81,34.83,34.78,34.79,33900.0,34.81,34.83,34.78,34.79,33900.0
2006-06-22 15:05:00,34.8,34.84,34.8,34.82,13100.0,34.8,34.84,34.8,34.82,13100.0
2006-06-22 15:10:00,34.83,34.89,34.82,34.88,18500.0,34.83,34.89,34.82,34.88,18500.0
2006-06-22 15:15:00,34.88,34.92,34.88,34.88,11700.0,34.88,34.92,34.88,34.88,11700.0
2006-06-22 15:20:00,34.87,34.97,34.87,34.96,15800.0,34.87,34.97,34.87,34.96,15800.0
2006-06-22 15:25:00,34.96,34.97,34.88,34.92,23000.0,34.96,34.97,34.88,34.92,23000.0
2006-06-22 15:30:00,34.93,34.94,34.92,34.93,29100.0,34.93,34.94,34.92,34.93,29100.0
2006-06-22 15:35:00,34.94,34.96,34.92,34.94,33400.0,34.94,34.96,34.92,34.94,33400.0
2006-06-22 15:40:00,34.93,34.96,34.89,34.95,63200.0,34.93,34.96,34.89,34.95,63200.0
2006-06-22 15:45:00,34.95,34.97,34.94,34.97,34100.0,34.95,34.97,34.94,34.97,34100.0
2006-06-22 15:50:00,34.97,34.98,34.87,34.98,72800.0,34.97,34.98,34.87,34.98,72800.0
2006-06-22 15:55:00,34.96,34.97,34.91,34.94,48100.0,34.96,34.97,34.91,34.94,48100.0
2006-06-23 09:30:00,34.84,35.37,34.84,34.98,58500.0,34.84,35.37,34.84,34.98,58500.0
2006-06-23 09:35:00,34.97,35.04,34.84,34.85,32000.0,34.97,35.04,34.84,34.85,32000.0
2006-06-23 09:40:00,34.85,34.85,34.7,34.8,17800.0,34.85,34.85,34.7,34.8,17800.0
2006-06-23 09:45:00,34.78,34.78,34.57,34.61,21600.0,34.78,34.78,34.57,34.61,21600.0
2006-06-23 09:50:00,34.6,34.64,34.53,34.6,21400.0,34.6,34.64,34.53,34.6,21400.0
2006-06-23 09:55:00,34.61,34.78,34.6,34.74,18700.0,34.61,34.78,34.6,34.74,18700.0
2006-06-23 10:00:00,34.73,34.73,34.53,34.62,34400.0,34.73,34.73,34.53,34.62,34400.0
2006-06-23 10:05:00,34.63,34.63,34.44,34.47,44400.0,34.63,34.63,34.44,34.47,44400.0
2006-06-23 10:10:00,34.48,34.67,34.48,34.67,26300.0,34.48,34.67,34.48,34.67,26300.0
2006-06-23 10:15:00,34.62,34.8,34.59,34.8,10500.0,34.62,34.8,34.59,34.8,10500.0
2006-06-23 10:20:00,34.8,34.8,34.55,34.62,24200.0,34.8,34.8,34.55,34.62,24200.0
2006-06-23 10:25:00,34.64,34.69,34.51,34.55,10600.0,34.64,34.69,34.51,34.55,10600.0
2006-06-23 10:30:00,34.57,34.7,34.56,34.68,10700.0,34.57,34.7,34.56,34.68,10700.0
2006-06-23 10:35:00,34.68,34.69,34.53,34.53,9800.0,34.68,34.69,34.53,34.53,9800.0
2006-06-23 10:40:00,34.53,34.57,34.43,34.57,69100.0,34.53,34.57,34.43,34.57,69100.0
2006-06-23 10:45:00,34.57,34.62,34.54,34.62,13300.0,34.57,34.62,34.54,34.62,13300.0
2006-06-23 10:50:00,34.6,34.72,34.6,34.61,21400.0,34.6,34.72,34.6,34.61,21400.0
2006-06-23 10:55:00,34.63,34.67,34.57,34.62,10500.0,34.63,34.67,34.57,34.62,10500.0
2006-06-23 11:00:00,34.62,34.65,34.56,34.58,12700.0,34.62,34.65,34.56,34.58,12700.0
2006-06-23 11:05:00,34.59,34.63,34.56,34.63,22700.0,34.59,34.63,34.56,34.63,22700.0
2006-06-23 11:10:00,34.63,34.63,34.55,34.57,16100.0,34.63,34.63,34.55,34.57,16100.0
2006-06-23 11:15:00,34.58,34.6,34.51,34.54,13800.0,34.58,34.6,34.51,34.54,13800.0
2006-06-23 11:20:00,34.56,34.59,34.54,34.59,10400.0,34.56,34.59,34.54,34.59,10400.0
2006-06-23 11:25:00,34.58,34.61,34.58,34.59,5100.0,34.58,34.61,34.58,34.59,5100.0
2006-06-23 11:30:00,34.59,34.61,34.59,34.59,17300.0,34.59,34.61,34.59,34.59,17300.0
2006-06-23 11:35:00,34.6,34.67,34.6,34.67,37100.0,34.6,34.67,34.6,34.67,37100.0
2006-06-23 11:40:00,34.66,34.73,34.66,34.73,15600.0,34.66,34.73,34.66,34.73,15600.0
2006-06-23 11:45:00,34.72,34.72,34.7,34.72,10000.0,34.72,34.72,34.7,34.72,10000.0
2006-06-23 11:50:00,34.72,34.77,34.71,34.75,7000.0,34.72,34.77,34.71,34.75,7000.0
2006-06-23 11:55:00,34.75,34.76,34.7,34.7,10500.0,34.75,34.76,34.7,34.7,10500.0
2006-06-23 12:00:00,34.71,34.78,34.7,34.78,15600.0,34.71,34.78,34.7,34.78,15600.0
2006-06-23 12:05:00,34.78,34.8,34.76,34.8,18600.0,34.78,34.8,34.76,34.8,18600.0
2006-06-23 12:10:00,34.8,34.92,34.79,34.91,15300.0,34.8,34.92,34.79,34.91,15300.0
2006-06-23 12:15:00,34.9,35.0,34.9,34.94,13200.0,34.9,35.0,34.9,34.94,13200.0
2006-06-23 12:20:00,34.95,35.0,34.91,35.0,17200.0,34.95,35.0,34.91,35.0,17200.0
2006-06-23 12:25:00,35.0,35.08,34.95,35.0,42100.0,35.0,35.08,34.95,35.0,42100.0
2006-06-23 12:30:00,34.96,35.05,34.96,35.0,9000.0,34.96,35.05,34.96,35.0,9000.0
2006-06-23 12:35:00,35.0,35.08,35.0,35.04,4800.0,35.0,35.08,35.0,35.04,4800.0
2006-06-23 12:40:00,35.05,35.08,35.04,35.04,5600.0,35.05,35.08,35.04,35.04,5600.0
2006-06-23 12:45:00,35.04,35.04,34.99,34.99,3400.0,35.04,35.04,34.99,34.99,3400.0
2006-06-23 12:50:00,34.98,35.03,34.98,35.01,5000.0,34.98,35.03,34.98,35.01,5000.0
2006-06-23 12:55:00,35.01,35.05,34.94,35.04,10000.0,35.01,35.05,34.94,35.04,10000.0
2006-06-23 13:00:00,35.05,35.05,35.02,35.03,7100.0,35.05,35.05,35.02,35.03,7100.0
2006-06-23 13:05:00,35.04,35.06,35.03,35.05,5100.0,35.04,35.06,35.03,35.05,5100.0
2006-06-23 13:10:00,35.06,35.07,35.05,35.05,9500.0,35.06,35.07,35.05,35.05,9500.0
2006-06-23 13:15:00,35.05,35.06,35.03,35.03,63100.0,35.05,35.06,35.03,35.03,63100.0
2006-06-23 13:20:00,35.03,35.03,35.01,35.01,3300.0,35.03,35.03,35.01,35.01,3300.0
2006-06-23 13:25:00,35.02,35.02,35.01,35.01,2000.0,35.02,35.02,35.01,35.01,2000.0
2006-06-23 13:30:00,35.01,35.02,34.96,34.96,48900.0,35.01,35.02,34.96,34.96,48900.0
2006-06-23 13:35:00,34.95,34.96,34.92,34.93,10600.0,34.95,34.96,34.92,34.93,10600.0
2006-06-23 13:40:00,34.92,34.93,34.89,34.9,13400.0,34.92,34.93,34.89,34.9,13400.0
2006-06-23 13:45:00,34.89,35.0,34.83,34.89,24100.0,34.89,35.0,34.83,34.89,24100.0
2006-06-23 13:50:00,34.88,35.0,34.81,34.84,79100.0,34.88,35.0,34.81,34.84,79100.0
2006-06-23 13:55:00,34.84,34.85,34.84,34.84,5300.0,34.84,34.85,34.84,34.84,5300.0
2006-06-23 14:00:00,34.84,34.85,34.73,34.75,45100.0,34.84,34.85,34.73,34.75,45100.0
2006-06-23 14:05:00,34.75,34.81,34.74,34.8,22600.0,34.75,34.81,34.74,34.8,22600.0
2006-06-23 14:10:00,34.8,34.82,34.78,34.81,12300.0,34.8,34.82,34.78,34.81,12300.0
2006-06-23 14:15:00,34.81,34.85,34.81,34.83,41500.0,34.81,34.85,34.81,34.83,41500.0
2006-06-23 14:20:00,34.83,34.85,34.83,34.83,8100.0,34.83,34.85,34.83,34.83,8100.0
2006-06-23 14:25:00,34.83,34.83,34.81,34.83,10200.0,34.83,34.83,34.81,34.83,10200.0
2006-06-23 14:30:00,34.81,34.84,34.79,34.8,21800.0,34.81,34.84,34.79,34.8,21800.0
2006-06-23 14:35:00,34.8,34.82,34.77,34.82,12300.0,34.8,34.82,34.77,34.82,12300.0
2006-06-23 14:40:00,34.82,34.82,34.79,34.8,6800.0,34.82,34.82,34.79,34.8,6800.0
2006-06-23 14:45:00,34.79,34.8,34.7,34.73,18900.0,34.79,34.8,34.7,34.73,18900.0
2006-06-23 14:50:00,34.7,34.72,34.69,34.72,9500.0,34.7,34.72,34.69,34.72,9500.0
2006-06-23 14:55:00,34.71,34.75,34.71,34.73,31600.0,34.71,34.75,34.71,34.73,31600.0
2006-06-23 15:00:00,34.73,34.76,34.7,34.76,63600.0,34.73,34.76,34.7,34.76,63600.0
2006-06-23 15:05:00,34.76,34.76,34.74,34.76,24800.0,34.76,34.76,34.74,34.76,24800.0
2006-06-23 15:10:00,34.76,34.76,34.71,34.73,43800.0,34.76,34.76,34.71,34.73,43800.0
2006-06-23 15:15:00,34.73,34.81,34.73,34.8,23600.0,34.73,34.81,34.73,34.8,23600.0
2006-06-23 15:20:00,34.81,34.81,34.79,34.8,20400.0,34.81,34.81,34.79,34.8,20400.0
2006-06-23 15:25:00,34.8,34.84,34.8,34.81,38700.0,34.8,34.84,34.8,34.81,38700.0
2006-06-23 15:30:00,34.8,34.81,34.79,34.81,17200.0,34.8,34.81,34.79,34.81,17200.0
2006-06-23 15:35:00,34.81,34.87,34.8,34.83,18000.0,34.81,34.87,34.8,34.83,18000.0
2006-06-23 15:40:00,34.8,34.83,34.79,34.81,37600.0,34.8,34.83,34.79,34.81,37600.0
2006-06-23 15:45:00,34.8,34.87,34.78,34.87,19200.0,34.8,34.87,34.78,34.87,19200.0
2006-06-23 15:50:00,34.87,34.87,34.78,34.83,34000.0,34.87,34.87,34.78,34.83,34000.0
2006-06-23 15:55:00,34.82,34.87,34.73,34.75,92500.0,34.82,34.87,34.73,34.75,92500.0
2006-06-26 09:30:00,34.67,34.92,34.67,34.77,72400.0,34.67,34.92,34.67,34.77,72400.0
2006-06-26 09:35:00,34.77,34.78,34.66,34.72,41900.0,34.77,34.78,34.66,34.72,41900.0
2006-06-26 09:40:00,34.71,34.72,34.68,34.7,16900.0,34.71,34.72,34.68,34.7,16900.0
2006-06-26 09:45:00,34.7,34.75,34.7,34.73,17400.0,34.7,34.75,34.7,34.73,17400.0
2006-06-26 09:50:00,34.72,34.73,34.69,34.72,10600.0,34.72,34.73,34.69,34.72,10600.0
2006-06-26 09:55:00,34.68,34.72,34.66,34.71,35000.0,34.68,34.72,34.66,34.71,35000.0
2006-06-26 10:00:00,34.71,34.77,34.7,34.75,33900.0,34.71,34.77,34.7,34.75,33900.0
2006-06-26 10:05:00,34.75,34.76,34.69,34.73,19200.0,34.75,34.76,34.69,34.73,19200.0
2006-06-26 10:10:00,34.75,34.76,34.72,34.75,21000.0,34.75,34.76,34.72,34.75,21000.0
2006-06-26 10:15:00,34.75,34.8,34.73,34.75,28300.0,34.75,34.8,34.73,34.75,28300.0
2006-06-26 10:20:00,34.74,34.75,34.74,34.75,8700.0,34.74,34.75,34.74,34.75,8700.0
2006-06-26 10:25:00,34.74,34.84,34.74,34.84,28600.0,34.74,34.84,34.74,34.84,28600.0
2006-06-26 10:30:00,34.84,34.85,34.76,34.8,16200.0,34.84,34.85,34.76,34.8,16200.0
2006-06-26 10:35:00,34.8,34.8,34.73,34.74,9400.0,34.8,34.8,34.73,34.74,9400.0
2006-06-26 10:40:00,34.75,34.8,34.72,34.8,19600.0,34.75,34.8,34.72,34.8,19600.0
2006-06-26 10:45:00,34.79,34.88,34.79,34.85,16300.0,34.79,34.88,34.79,34.85,16300.0
2006-06-26 10:50:00,34.83,34.84,34.79,34.83,15700.0,34.83,34.84,34.79,34.83,15700.0
2006-06-26 10:55:00,34.82,34.84,34.75,34.78,22900.0,34.82,34.84,34.75,34.78,22900.0
2006-06-26 11:00:00,34.79,34.82,34.77,34.79,17700.0,34.79,34.82,34.77,34.79,17700.0
2006-06-26 11:05:00,34.8,34.83,34.78,34.8,20500.0,34.8,34.83,34.78,34.8,20500.0
2006-06-26 11:10:00,34.8,34.83,34.78,34.79,36000.0,34.8,34.83,34.78,34.79,36000.0
2006-06-26 11:15:00,34.78,34.8,34.78,34.8,4800.0,34.78,34.8,34.78,34.8,4800.0
2006-06-26 11:20:00,34.8,34.81,34.75,34.75,9700.0,34.8,34.81,34.75,34.75,9700.0
2006-06-26 11:25:00,34.76,34.77,34.75,34.77,6500.0,34.76,34.77,34.75,34.77,6500.0
2006-06-26 11:30:00,34.77,34.81,34.76,34.79,10400.0,34.77,34.81,34.76,34.79,10400.0
2006-06-26 11:35:00,34.79,34.8,34.75,34.76,25600.0,34.79,34.8,34.75,34.76,25600.0
2006-06-26 11:40:00,34.76,34.76,34.75,34.75,4300.0,34.76,34.76,34.75,34.75,4300.0
2006-06-26 11:45:00,34.76,34.76,34.74,34.74,15500.0,34.76,34.76,34.74,34.74,15500.0
2006-06-26 11:50:00,34.75,34.77,34.72,34.77,56000.0,34.75,34.77,34.72,34.77,56000.0
2006-06-26 11:55:00,34.77,34.79,34.76,34.76,11400.0,34.77,34.79,34.76,34.76,11400.0
2006-06-26 12:00:00,34.78,34.79,34.75,34.79,13300.0,34.78,34.79,34.75,34.79,13300.0
2006-06-26 12:05:00,34.8,34.83,34.77,34.77,23000.0,34.8,34.83,34.77,34.77,23000.0
2006-06-26 12:10:00,34.77,34.79,34.73,34.79,18400.0,34.77,34.79,34.73,34.79,18400.0
2006-06-26 12:15:00,34.78,34.81,34.76,34.77,8300.0,34.78,34.81,34.76,34.77,8300.0
2006-06-26 12:20:00,34.78,34.84,34.75,34.84,9300.0,34.78,34.84,34.75,34.84,9300.0
2006-06-26 12:25:00,34.81,34.84,34.78,34.78,5000.0,34.81,34.84,34.78,34.78,5000.0
2006-06-26 12:30:00,34.8,34.81,34.77,34.78,10500.0,34.8,34.81,34.77,34.78,10500.0
2006-06-26 12:35:00,34.79,34.79,34.78,34.79,10100.0,34.79,34.79,34.78,34.79,10100.0
2006-06-26 12:40:00,34.79,34.79,34.77,34.78,7500.0,34.79,34.79,34.77,34.78,7500.0
2006-06-26 12:45:00,34.78,34.82,34.76,34.82,26800.0,34.78,34.82,34.76,34.82,26800.0
2006-06-26 12:50:00,34.81,34.85,34.81,34.82,9600.0,34.81,34.85,34.81,34.82,9600.0
2006-06-26 12:55:00,34.82,34.82,34.77,34.79,14100.0,34.82,34.82,34.77,34.79,14100.0
2006-06-26 13:00:00,34.79,34.85,34.79,34.83,27800.0,34.79,34.85,34.79,34.83,27800.0
2006-06-26 13:05:00,34.84,34.84,34.79,34.79,3400.0,34.84,34.84,34.79,34.79,3400.0
2006-06-26 13:10:00,34.81,34.82,34.77,34.79,8400.0,34.81,34.82,34.77,34.79,8400.0
2006-06-26 13:15:00,34.8,34.8,34.75,34.75,16200.0,34.8,34.8,34.75,34.75,16200.0
2006-06-26 13:20:00,34.75,34.79,34.74,34.77,19300.0,34.75,34.79,34.74,34.77,19300.0
2006-06-26 13:25:00,34.77,34.78,34.74,34.74,11800.0,34.77,34.78,34.74,34.74,11800.0
2006-06-26 13:30:00,34.74,34.74,34.69,34.7,9500.0,34.74,34.74,34.69,34.7,9500.0
2006-06-26 13:35:00,34.7,34.7,34.66,34.66,11100.0,34.7,34.7,34.66,34.66,11100.0
2006-06-26 13:40:00,34.66,34.66,34.63,34.63,8200.0,34.66,34.66,34.63,34.63,8200.0
2006-06-26 13:45:00,34.63,34.64,34.56,34.57,24800.0,34.63,34.64,34.56,34.57,24800.0
2006-06-26 13:50:00,34.57,34.57,34.51,34.54,14800.0,34.57,34.57,34.51,34.54,14800.0
2006-06-26 13:55:00,34.55,34.55,34.49,34.53,17400.0,34.55,34.55,34.49,34.53,17400.0
2006-06-26 14:00:00,34.53,34.54,34.51,34.52,15600.0,34.53,34.54,34.51,34.52,15600.0
2006-06-26 14:05:00,34.51,34.56,34.46,34.5,41300.0,34.51,34.56,34.46,34.5,41300.0
2006-06-26 14:10:00,34.5,34.5,34.45,34.46,48700.0,34.5,34.5,34.45,34.46,48700.0
2006-06-26 14:15:00,34.47,34.48,34.44,34.44,22500.0,34.47,34.48,34.44,34.44,22500.0
2006-06-26 14:20:00,34.46,34.46,34.38,34.38,18700.0,34.46,34.46,34.38,34.38,18700.0
2006-06-26 14:25:00,34.37,34.41,34.37,34.38,16600.0,34.37,34.41,34.37,34.38,16600.0
2006-06-26 14:30:00,34.39,34.39,34.37,34.38,8100.0,34.39,34.39,34.37,34.38,8100.0
2006-06-26 14:35:00,34.38,34.43,34.38,34.43,12400.0,34.38,34.43,34.38,34.43,12400.0
2006-06-26 14:40:00,34.43,34.43,34.38,34.39,15700.0,34.43,34.43,34.38,34.39,15700.0
2006-06-26 14:45:00,34.4,34.4,34.36,34.38,23700.0,34.4,34.4,34.36,34.38,23700.0
2006-06-26 14:50:00,34.38,34.38,34.33,34.34,25500.0,34.38,34.38,34.33,34.34,25500.0
2006-06-26 14:55:00,34.35,34.35,34.27,34.28,21000.0,34.35,34.35,34.27,34.28,21000.0
2006-06-26 15:00:00,34.29,34.3,34.24,34.26,29100.0,34.29,34.3,34.24,34.26,29100.0
2006-06-26 15:05:00,34.26,34.27,34.22,34.22,45600.0,34.26,34.27,34.22,34.22,45600.0
2006-06-26 15:10:00,34.23,34.27,34.22,34.25,34200.0,34.23,34.27,34.22,34.25,34200.0
2006-06-26 15:15:00,34.25,34.29,34.25,34.29,8300.0,34.25,34.29,34.25,34.29,8300.0
2006-06-26 15:20:00,34.29,34.33,34.28,34.33,39900.0,34.29,34.33,34.28,34.33,39900.0
2006-06-26 15:25:00,34.33,34.33,34.3,34.33,30900.0,34.33,34.33,34.3,34.33,30900.0
2006-06-26 15:30:00,34.33,34.33,34.28,34.33,24000.0,34.33,34.33,34.28,34.33,24000.0
2006-06-26 15:35:00,34.33,34.38,34.3,34.3,40100.0,34.33,34.38,34.3,34.3,40100.0
2006-06-26 15:40:00,34.31,34.32,34.29,34.3,31900.0,34.31,34.32,34.29,34.3,31900.0
2006-06-26 15:45:00,34.31,34.31,34.22,34.24,35000.0,34.31,34.31,34.22,34.24,35000.0
2006-06-26 15:50:00,34.23,34.29,34.23,34.28,47400.0,34.23,34.29,34.23,34.28,47400.0
2006-06-26 15:55:00,34.28,34.34,34.24,34.28,141900.0,34.28,34.34,34.24,34.28,141900.0
2006-06-27 09:30:00,34.33,34.44,34.16,34.19,59600.0,34.33,34.44,34.16,34.19,59600.0
2006-06-27 09:35:00,34.22,34.22,34.1,34.11,41100.0,34.22,34.22,34.1,34.11,41100.0
2006-06-27 09:40:00,34.1,34.22,34.09,34.17,33600.0,34.1,34.22,34.09,34.17,33600.0
2006-06-27 09:45:00,34.18,34.19,34.14,34.19,42200.0,34.18,34.19,34.14,34.19,42200.0
2006-06-27 09:50:00,34.19,34.2,34.15,34.15,21400.0,34.19,34.2,34.15,34.15,21400.0
2006-06-27 09:55:00,34.15,34.15,34.05,34.11,28600.0,34.15,34.15,34.05,34.11,28600.0
2006-06-27 10:00:00,34.13,34.15,34.08,34.12,33200.0,34.13,34.15,34.08,34.12,33200.0
2006-06-27 10:05:00,34.12,34.12,34.04,34.08,41500.0,34.12,34.12,34.04,34.08,41500.0
2006-06-27 10:10:00,34.09,34.15,34.09,34.1,30000.0,34.09,34.15,34.09,34.1,30000.0
2006-06-27 10:15:00,34.1,34.1,34.06,34.06,24700.0,34.1,34.1,34.06,34.06,24700.0
2006-06-27 10:20:00,34.07,34.07,34.02,34.04,17300.0,34.07,34.07,34.02,34.04,17300.0
2006-06-27 10:25:00,34.05,34.08,34.04,34.05,15800.0,34.05,34.08,34.04,34.05,15800.0
2006-06-27 10:30:00,34.06,34.07,34.04,34.04,12300.0,34.06,34.07,34.04,34.04,12300.0
2006-06-27 10:35:00,34.03,34.03,33.96,33.96,32600.0,34.03,34.03,33.96,33.96,32600.0
2006-06-27 10:40:00,33.96,33.97,33.9,33.91,40700.0,33.96,33.97,33.9,33.91,40700.0
2006-06-27 10:45:00,33.92,33.94,33.9,33.9,74400.0,33.92,33.94,33.9,33.9,74400.0
2006-06-27 10:50:00,33.91,34.0,33.89,33.99,52100.0,33.91,34.0,33.89,33.99,52100.0
2006-06-27 10:55:00,34.0,34.0,33.9,33.91,32600.0,34.0,34.0,33.9,33.91,32600.0
2006-06-27 11:00:00,33.91,33.92,33.82,33.83,25700.0,33.91,33.92,33.82,33.83,25700.0
2006-06-27 11:05:00,33.83,33.84,33.66,33.67,62100.0,33.83,33.84,33.66,33.67,62100.0
2006-06-27 11:10:00,33.67,33.71,33.52,33.53,29600.0,33.67,33.71,33.52,33.53,29600.0
2006-06-27 11:15:00,33.53,33.55,33.5,33.54,34800.0,33.53,33.55,33.5,33.54,34800.0
2006-06-27 11:20:00,33.55,33.55,33.49,33.51,22400.0,33.55,33.55,33.49,33.51,22400.0
2006-06-27 11:25:00,33.5,33.51,33.42,33.44,45800.0,33.5,33.51,33.42,33.44,45800.0
2006-06-27 11:30:00,33.45,33.47,33.44,33.45,25200.0,33.45,33.47,33.44,33.45,25200.0
2006-06-27 11:35:00,33.45,33.5,33.44,33.5,31700.0,33.45,33.5,33.44,33.5,31700.0
2006-06-27 11:40:00,33.5,33.51,33.34,33.43,51300.0,33.5,33.51,33.34,33.43,51300.0
2006-06-27 11:45:00,33.44,33.44,33.42,33.43,16000.0,33.44,33.44,33.42,33.43,16000.0
2006-06-27 11:50:00,33.43,33.44,33.35,33.37,25200.0,33.43,33.44,33.35,33.37,25200.0
2006-06-27 11:55:00,33.38,33.38,33.27,33.28,30900.0,33.38,33.38,33.27,33.28,30900.0
2006-06-27 12:00:00,33.28,33.29,33.27,33.29,19600.0,33.28,33.29,33.27,33.29,19600.0
2006-06-27 12:05:00,33.29,33.29,33.16,33.18,40400.0,33.29,33.29,33.16,33.18,40400.0
2006-06-27 12:10:00,33.18,33.23,33.18,33.2,25600.0,33.18,33.23,33.18,33.2,25600.0
2006-06-27 12:15:00,33.19,33.2,33.16,33.17,30300.0,33.19,33.2,33.16,33.17,30300.0
2006-06-27 12:20:00,33.17,33.2,33.15,33.2,32000.0,33.17,33.2,33.15,33.2,32000.0
2006-06-27 12:25:00,33.2,33.2,33.18,33.18,9200.0,33.2,33.2,33.18,33.18,9200.0
2006-06-27 12:30:00,33.19,33.2,33.1,33.13,69900.0,33.19,33.2,33.1,33.13,69900.0
2006-06-27 12:35:00,33.14,33.18,33.06,33.07,42200.0,33.14,33.18,33.06,33.07,42200.0
2006-06-27 12:40:00,33.07,33.09,33.02,33.03,38600.0,33.07,33.09,33.02,33.03,38600.0
2006-06-27 12:45:00,33.03,33.05,33.01,33.02,22500.0,33.03,33.05,33.01,33.02,22500.0
2006-06-27 12:50:00,33.03,33.03,32.94,32.94,54800.0,33.03,33.03,32.94,32.94,54800.0
2006-06-27 12:55:00,32.94,32.98,32.92,32.97,29100.0,32.94,32.98,32.92,32.97,29100.0
2006-06-27 13:00:00,32.98,32.98,32.84,32.85,59500.0,32.98,32.98,32.84,32.85,59500.0
2006-06-27 13:05:00,32.86,32.9,32.83,32.86,47100.0,32.86,32.9,32.83,32.86,47100.0
2006-06-27 13:10:00,32.88,32.89,32.86,32.89,14600.0,32.88,32.89,32.86,32.89,14600.0
2006-06-27 13:15:00,32.89,32.97,32.89,32.97,35100.0,32.89,32.97,32.89,32.97,35100.0
2006-06-27 13:20:00,32.97,32.98,32.95,32.97,52700.0,32.97,32.98,32.95,32.97,52700.0
2006-06-27 13:25:00,32.97,32.97,32.93,32.96,40100.0,32.97,32.97,32.93,32.96,40100.0
2006-06-27 13:30:00,32.96,33.05,32.96,33.03,50500.0,32.96,33.05,32.96,33.03,50500.0
2006-06-27 13:35:00,33.04,33.07,33.0,33.06,40900.0,33.04,33.07,33.0,33.06,40900.0
2006-06-27 13:40:00,33.07,33.07,33.01,33.01,25500.0,33.07,33.07,33.01,33.01,25500.0
2006-06-27 13:45:00,33.01,33.02,32.95,32.96,42700.0,33.01,33.02,32.95,32.96,42700.0
2006-06-27 13:50:00,32.96,32.97,32.94,32.94,17000.0,32.96,32.97,32.94,32.94,17000.0
2006-06-27 13:55:00,32.94,32.94,32.92,32.92,24100.0,32.94,32.94,32.92,32.92,24100.0
2006-06-27 14:00:00,32.92,32.94,32.91,32.92,29500.0,32.92,32.94,32.91,32.92,29500.0
2006-06-27 14:05:00,32.92,32.95,32.9,32.9,34100.0,32.92,32.95,32.9,32.9,34100.0
2006-06-27 14:10:00,32.9,32.91,32.8,32.81,39700.0,32.9,32.91,32.8,32.81,39700.0
2006-06-27 14:15:00,32.8,32.81,32.74,32.74,50400.0,32.8,32.81,32.74,32.74,50400.0
2006-06-27 14:20:00,32.75,32.76,32.64,32.65,43900.0,32.75,32.76,32.64,32.65,43900.0
2006-06-27 14:25:00,32.64,32.64,32.41,32.45,184100.0,32.64,32.64,32.41,32.45,184100.0
2006-06-27 14:30:00,32.44,32.47,32.39,32.46,139800.0,32.44,32.47,32.39,32.46,139800.0
2006-06-27 14:35:00,32.47,32.57,32.46,32.57,79900.0,32.47,32.57,32.46,32.57,79900.0
2006-06-27 14:40:00,32.57,32.67,32.57,32.67,53200.0,32.57,32.67,32.57,32.67,53200.0
2006-06-27 14:45:00,32.67,32.7,32.66,32.68,25000.0,32.67,32.7,32.66,32.68,25000.0
2006-06-27 14:50:00,32.69,32.7,32.68,32.7,27500.0,32.69,32.7,32.68,32.7,27500.0
2006-06-27 14:55:00,32.69,32.82,32.69,32.82,52000.0,32.69,32.82,32.69,32.82,52000.0
2006-06-27 15:00:00,32.81,32.91,32.81,32.91,46700.0,32.81,32.91,32.81,32.91,46700.0
2006-06-27 15:05:00,32.91,32.96,32.9,32.92,26300.0,32.91,32.96,32.9,32.92,26300.0
2006-06-27 15:10:00,32.92,33.0,32.91,32.96,26900.0,32.92,33.0,32.91,32.96,26900.0
2006-06-27 15:15:00,32.97,33.11,32.97,33.08,30000.0,32.97,33.11,32.97,33.08,30000.0
2006-06-27 15:20:00,33.07,33.09,33.02,33.03,21400.0,33.07,33.09,33.02,33.03,21400.0
2006-06-27 15:25:00,33.03,33.03,32.96,32.99,34900.0,33.03,33.03,32.96,32.99,34900.0
2006-06-27 15:30:00,33.0,33.02,32.99,33.02,25000.0,33.0,33.02,32.99,33.02,25000.0
2006-06-27 15:35:00,33.02,33.02,32.95,32.97,43400.0,33.02,33.02,32.95,32.97,43400.0
2006-06-27 15:40:00,32.97,32.97,32.87,32.87,38900.0,32.97,32.97,32.87,32.87,38900.0
2006-06-27 15:45:00,32.87,32.97,32.84,32.94,58900.0,32.87,32.97,32.84,32.94,58900.0
2006-06-27 15:50:00,32.94,32.94,32.75,32.79,72800.0,32.94,32.94,32.75,32.79,72800.0
2006-06-27 15:55:00,32.79,32.88,32.78,32.88,92400.0,32.79,32.88,32.78,32.88,92400.0
2006-06-28 09:30:00,33.0,33.0,32.75,32.99,67600.0,33.0,33.0,32.75,32.99,67600.0
2006-06-28 09:35:00,32.99,33.0,32.79,32.83,14800.0,32.99,33.0,32.79,32.83,14800.0
2006-06-28 09:40:00,32.83,32.92,32.75,32.8,96800.0,32.83,32.92,32.75,32.8,96800.0
2006-06-28 09:45:00,32.8,32.82,32.75,32.8,34700.0,32.8,32.82,32.75,32.8,34700.0
2006-06-28 09:50:00,32.8,32.83,32.69,32.74,41400.0,32.8,32.83,32.69,32.74,41400.0
2006-06-28 09:55:00,32.76,32.86,32.66,32.75,22800.0,32.76,32.86,32.66,32.75,22800.0
2006-06-28 10:00:00,32.75,32.82,32.67,32.74,15900.0,32.75,32.82,32.67,32.74,15900.0
2006-06-28 10:05:00,32.74,32.74,32.55,32.6,22600.0,32.74,32.74,32.55,32.6,22600.0
2006-06-28 10:10:00,32.6,32.6,32.45,32.6,35400.0,32.6,32.6,32.45,32.6,35400.0
2006-06-28 10:15:00,32.6,32.68,32.59,32.68,29100.0,32.6,32.68,32.59,32.68,29100.0
2006-06-28 10:20:00,32.68,32.68,32.61,32.64,6900.0,32.68,32.68,32.61,32.64,6900.0
2006-06-28 10:25:00,32.64,32.7,32.64,32.68,13000.0,32.64,32.7,32.64,32.68,13000.0
2006-06-28 10:30:00,32.65,32.72,32.61,32.65,22400.0,32.65,32.72,32.61,32.65,22400.0
2006-06-28 10:35:00,32.65,32.67,32.53,32.67,48000.0,32.65,32.67,32.53,32.67,48000.0
2006-06-28 10:40:00,32.69,32.69,32.59,32.63,7500.0,32.69,32.69,32.59,32.63,7500.0
2006-06-28 10:45:00,32.62,32.62,32.55,32.55,6700.0,32.62,32.62,32.55,32.55,6700.0
2006-06-28 10:50:00,32.55,32.55,32.48,32.52,23200.0,32.55,32.55,32.48,32.52,23200.0
2006-06-28 10:55:00,32.52,32.58,32.48,32.56,19100.0,32.52,32.58,32.48,32.56,19100.0
2006-06-28 11:00:00,32.56,32.59,32.54,32.57,12700.0,32.56,32.59,32.54,32.57,12700.0
2006-06-28 11:05:00,32.54,32.65,32.54,32.57,16600.0,32.54,32.65,32.54,32.57,16600.0
2006-06-28 11:10:00,32.6,32.61,32.58,32.58,10100.0,32.6,32.61,32.58,32.58,10100.0
2006-06-28 11:15:00,32.58,32.6,32.52,32.57,11400.0,32.58,32.6,32.52,32.57,11400.0
2006-06-28 11:20:00,32.59,32.59,32.5,32.54,32500.0,32.59,32.59,32.5,32.54,32500.0
2006-06-28 11:25:00,32.55,32.55,32.47,32.52,13700.0,32.55,32.55,32.47,32.52,13700.0
2006-06-28 11:30:00,32.5,32.54,32.45,32.54,15800.0,32.5,32.54,32.45,32.54,15800.0
2006-06-28 11:35:00,32.53,32.58,32.5,32.58,9600.0,32.53,32.58,32.5,32.58,9600.0
2006-06-28 11:40:00,32.57,32.61,32.51,32.51,20300.0,32.57,32.61,32.51,32.51,20300.0
2006-06-28 11:45:00,32.53,32.57,32.52,32.57,5000.0,32.53,32.57,32.52,32.57,5000.0
2006-06-28 11:50:00,32.57,32.6,32.57,32.6,9500.0,32.57,32.6,32.57,32.6,9500.0
2006-06-28 11:55:00,32.59,32.62,32.58,32.59,7100.0,32.59,32.62,32.58,32.59,7100.0
2006-06-28 12:00:00,32.59,32.6,32.59,32.6,11300.0,32.59,32.6,32.59,32.6,11300.0
2006-06-28 12:05:00,32.61,32.64,32.6,32.61,8100.0,32.61,32.64,32.6,32.61,8100.0
2006-06-28 12:10:00,32.61,32.65,32.59,32.65,11900.0,32.61,32.65,32.59,32.65,11900.0
2006-06-28 12:15:00,32.64,32.71,32.62,32.63,11300.0,32.64,32.71,32.62,32.63,11300.0
2006-06-28 12:20:00,32.61,32.7,32.61,32.67,9600.0,32.61,32.7,32.61,32.67,9600.0
2006-06-28 12:25:00,32.64,32.67,32.63,32.64,7100.0,32.64,32.67,32.63,32.64,7100.0
2006-06-28 12:30:00,32.66,32.66,32.64,32.64,5700.0,32.66,32.66,32.64,32.64,5700.0
2006-06-28 12:35:00,32.64,32.65,32.57,32.63,6600.0,32.64,32.65,32.57,32.63,6600.0
2006-06-28 12:40:00,32.61,32.64,32.57,32.57,5300.0,32.61,32.64,32.57,32.57,5300.0
2006-06-28 12:45:00,32.58,32.58,32.57,32.57,4600.0,32.58,32.58,32.57,32.57,4600.0
2006-06-28 12:50:00,32.57,32.57,32.53,32.56,4500.0,32.57,32.57,32.53,32.56,4500.0
2006-06-28 12:55:00,32.56,32.59,32.56,32.59,10900.0,32.56,32.59,32.56,32.59,10900.0
2006-06-28 13:00:00,32.59,32.6,32.58,32.6,800.0,32.59,32.6,32.58,32.6,800.0
2006-06-28 13:05:00,32.59,32.6,32.49,32.5,16000.0,32.59,32.6,32.49,32.5,16000.0
2006-06-28 13:10:00,32.5,32.51,32.49,32.51,4900.0,32.5,32.51,32.49,32.51,4900.0
2006-06-28 13:15:00,32.51,32.52,32.5,32.51,4300.0,32.51,32.52,32.5,32.51,4300.0
2006-06-28 13:20:00,32.49,32.53,32.49,32.53,2400.0,32.49,32.53,32.49,32.53,2400.0
2006-06-28 13:25:00,32.52,32.55,32.49,32.49,6200.0,32.52,32.55,32.49,32.49,6200.0
2006-06-28 13:30:00,32.51,32.57,32.5,32.53,26000.0,32.51,32.57,32.5,32.53,26000.0
2006-06-28 13:35:00,32.51,32.57,32.51,32.57,11700.0,32.51,32.57,32.51,32.57,11700.0
2006-06-28 13:40:00,32.56,32.61,32.56,32.6,20900.0,32.56,32.61,32.56,32.6,20900.0
2006-06-28 13:45:00,32.59,32.61,32.58,32.58,10200.0,32.59,32.61,32.58,32.58,10200.0
2006-06-28 13:50:00,32.59,32.6,32.58,32.59,4500.0,32.59,32.6,32.58,32.59,4500.0
2006-06-28 13:55:00,32.58,32.6,32.58,32.6,4400.0,32.58,32.6,32.58,32.6,4400.0
2006-06-28 14:00:00,32.58,32.6,32.58,32.6,7300.0,32.58,32.6,32.58,32.6,7300.0
2006-06-28 14:05:00,32.59,32.6,32.56,32.57,6700.0,32.59,32.6,32.56,32.57,6700.0
2006-06-28 14:10:00,32.56,32.57,32.52,32.52,9500.0,32.56,32.57,32.52,32.52,9500.0
2006-06-28 14:15:00,32.54,32.6,32.52,32.57,8300.0,32.54,32.6,32.52,32.57,8300.0
2006-06-28 14:20:00,32.56,32.57,32.54,32.55,9800.0,32.56,32.57,32.54,32.55,9800.0
2006-06-28 14:25:00,32.56,32.58,32.48,32.54,33800.0,32.56,32.58,32.48,32.54,33800.0
2006-06-28 14:30:00,32.54,32.61,32.52,32.6,32700.0,32.54,32.61,32.52,32.6,32700.0
2006-06-28 14:35:00,32.6,32.62,32.59,32.62,5900.0,32.6,32.62,32.59,32.62,5900.0
2006-06-28 14:40:00,32.61,32.62,32.59,32.61,18700.0,32.61,32.62,32.59,32.61,18700.0
2006-06-28 14:45:00,32.62,32.72,32.62,32.65,17600.0,32.62,32.72,32.62,32.65,17600.0
2006-06-28 14:50:00,32.65,32.67,32.62,32.65,22400.0,32.65,32.67,32.62,32.65,22400.0
2006-06-28 14:55:00,32.64,32.66,32.62,32.66,6500.0,32.64,32.66,32.62,32.66,6500.0
2006-06-28 15:00:00,32.65,32.72,32.65,32.72,22600.0,32.65,32.72,32.65,32.72,22600.0
2006-06-28 15:05:00,32.72,32.76,32.72,32.74,28800.0,32.72,32.76,32.72,32.74,28800.0
2006-06-28 15:10:00,32.73,32.76,32.72,32.75,9500.0,32.73,32.76,32.72,32.75,9500.0
2006-06-28 15:15:00,32.75,32.75,32.65,32.67,11700.0,32.75,32.75,32.65,32.67,11700.0
2006-06-28 15:20:00,32.68,32.72,32.67,32.72,13600.0,32.68,32.72,32.67,32.72,13600.0
2006-06-28 15:25:00,32.73,32.73,32.68,32.7,14400.0,32.73,32.73,32.68,32.7,14400.0
2006-06-28 15:30:00,32.69,32.73,32.67,32.69,72800.0,32.69,32.73,32.67,32.69,72800.0
2006-06-28 15:35:00,32.69,32.71,32.69,32.7,29300.0,32.69,32.71,32.69,32.7,29300.0
2006-06-28 15:40:00,32.71,32.77,32.71,32.77,70400.0,32.71,32.77,32.71,32.77,70400.0
2006-06-28 15:45:00,32.76,32.85,32.76,32.85,53100.0,32.76,32.85,32.76,32.85,53100.0
2006-06-28 15:50:00,32.82,32.83,32.78,32.81,45900.0,32.82,32.83,32.78,32.81,45900.0
2006-06-28 15:55:00,32.8,32.92,32.8,32.89,84400.0,32.8,32.92,32.8,32.89,84400.0
2006-06-29 09:30:00,33.07,33.09,32.89,32.89,39400.0,33.07,33.09,32.89,32.89,39400.0
2006-06-29 09:35:00,32.89,32.92,32.7,32.81,27300.0,32.89,32.92,32.7,32.81,27300.0
2006-06-29 09:40:00,32.84,32.85,32.74,32.77,25400.0,32.84,32.85,32.74,32.77,25400.0
2006-06-29 09:45:00,32.78,32.92,32.77,32.92,16900.0,32.78,32.92,32.77,32.92,16900.0
2006-06-29 09:50:00,32.9,33.03,32.84,33.01,42500.0,32.9,33.03,32.84,33.01,42500.0
2006-06-29 09:55:00,33.02,33.05,32.9,33.01,42900.0,33.02,33.05,32.9,33.01,42900.0
2006-06-29 10:00:00,33.0,33.06,33.0,33.05,25300.0,33.0,33.06,33.0,33.05,25300.0
2006-06-29 10:05:00,33.05,33.1,33.03,33.08,79300.0,33.05,33.1,33.03,33.08,79300.0
2006-06-29 10:10:00,33.05,33.23,33.05,33.22,19500.0,33.05,33.23,33.05,33.22,19500.0
2006-06-29 10:15:00,33.22,33.22,33.1,33.17,60500.0,33.22,33.22,33.1,33.17,60500.0
2006-06-29 10:20:00,33.16,33.21,33.11,33.21,18900.0,33.16,33.21,33.11,33.21,18900.0
2006-06-29 10:25:00,33.19,33.25,33.18,33.19,13700.0,33.19,33.25,33.18,33.19,13700.0
2006-06-29 10:30:00,33.18,33.27,33.18,33.22,23300.0,33.18,33.27,33.18,33.22,23300.0
2006-06-29 10:35:00,33.24,33.25,33.22,33.24,11600.0,33.24,33.25,33.22,33.24,11600.0
2006-06-29 10:40:00,33.23,33.26,33.22,33.23,13200.0,33.23,33.26,33.22,33.23,13200.0
2006-06-29 10:45:00,33.24,33.33,33.21,33.3,14200.0,33.24,33.33,33.21,33.3,14200.0
2006-06-29 10:50:00,33.3,33.32,33.24,33.25,15400.0,33.3,33.32,33.24,33.25,15400.0
2006-06-29 10:55:00,33.24,33.33,33.23,33.33,14800.0,33.24,33.33,33.23,33.33,14800.0
2006-06-29 11:00:00,33.31,33.36,33.3,33.32,16500.0,33.31,33.36,33.3,33.32,16500.0
2006-06-29 11:05:00,33.36,33.38,33.33,33.36,24600.0,33.36,33.38,33.33,33.36,24600.0
2006-06-29 11:10:00,33.38,33.47,33.36,33.39,20200.0,33.38,33.47,33.36,33.39,20200.0
2006-06-29 11:15:00,33.4,33.4,33.34,33.34,7800.0,33.4,33.4,33.34,33.34,7800.0
2006-06-29 11:20:00,33.34,33.4,33.33,33.39,18500.0,33.34,33.4,33.33,33.39,18500.0
2006-06-29 11:25:00,33.4,33.4,33.33,33.33,14400.0,33.4,33.4,33.33,33.33,14400.0
2006-06-29 11:30:00,33.35,33.37,33.33,33.36,25600.0,33.35,33.37,33.33,33.36,25600.0
2006-06-29 11:35:00,33.36,33.37,33.31,33.32,19600.0,33.36,33.37,33.31,33.32,19600.0
2006-06-29 11:40:00,33.32,33.35,33.31,33.31,13800.0,33.32,33.35,33.31,33.31,13800.0
2006-06-29 11:45:00,33.31,33.34,33.31,33.33,8200.0,33.31,33.34,33.31,33.33,8200.0
2006-06-29 11:50:00,33.35,33.43,33.34,33.39,16600.0,33.35,33.43,33.34,33.39,16600.0
2006-06-29 11:55:00,33.39,33.45,33.37,33.37,18500.0,33.39,33.45,33.37,33.37,18500.0
2006-06-29 12:00:00,33.34,33.36,33.31,33.31,6800.0,33.34,33.36,33.31,33.31,6800.0
2006-06-29 12:05:00,33.3,33.36,33.3,33.36,19900.0,33.3,33.36,33.3,33.36,19900.0
2006-06-29 12:10:00,33.34,33.4,33.3,33.4,21000.0,33.34,33.4,33.3,33.4,21000.0
2006-06-29 12:15:00,33.41,33.49,33.41,33.47,22000.0,33.41,33.49,33.41,33.47,22000.0
2006-06-29 12:20:00,33.47,33.48,33.38,33.4,18900.0,33.47,33.48,33.38,33.4,18900.0
2006-06-29 12:25:00,33.42,33.44,33.4,33.41,6500.0,33.42,33.44,33.4,33.41,6500.0
2006-06-29 12:30:00,33.41,33.43,33.39,33.43,16600.0,33.41,33.43,33.39,33.43,16600.0
2006-06-29 12:35:00,33.42,33.43,33.37,33.38,26400.0,33.42,33.43,33.37,33.38,26400.0
2006-06-29 12:40:00,33.39,33.4,33.38,33.39,27000.0,33.39,33.4,33.38,33.39,27000.0
2006-06-29 12:45:00,33.4,33.4,33.32,33.32,30800.0,33.4,33.4,33.32,33.32,30800.0
2006-06-29 12:50:00,33.33,33.34,33.3,33.31,5000.0,33.33,33.34,33.3,33.31,5000.0
2006-06-29 12:55:00,33.32,33.34,33.31,33.33,4800.0,33.32,33.34,33.31,33.33,4800.0
2006-06-29 13:00:00,33.34,33.34,33.31,33.33,8300.0,33.34,33.34,33.31,33.33,8300.0
2006-06-29 13:05:00,33.33,33.34,33.31,33.32,5500.0,33.33,33.34,33.31,33.32,5500.0
2006-06-29 13:10:00,33.32,33.35,33.32,33.35,8000.0,33.32,33.35,33.32,33.35,8000.0
2006-06-29 13:15:00,33.34,33.4,33.34,33.34,6600.0,33.34,33.4,33.34,33.34,6600.0
2006-06-29 13:20:00,33.35,33.4,33.33,33.38,31400.0,33.35,33.4,33.33,33.38,31400.0
2006-06-29 13:25:00,33.36,33.39,33.36,33.38,4400.0,33.36,33.39,33.36,33.38,4400.0
2006-06-29 13:30:00,33.36,33.39,33.36,33.38,4600.0,33.36,33.39,33.36,33.38,4600.0
2006-06-29 13:35:00,33.36,33.4,33.36,33.38,10400.0,33.36,33.4,33.36,33.38,10400.0
2006-06-29 13:40:00,33.38,33.4,33.38,33.38,23500.0,33.38,33.4,33.38,33.38,23500.0
2006-06-29 13:45:00,33.39,33.4,33.36,33.37,19600.0,33.39,33.4,33.36,33.37,19600.0
2006-06-29 13:50:00,33.37,33.4,33.37,33.38,16000.0,33.37,33.4,33.37,33.38,16000.0
2006-06-29 13:55:00,33.38,33.39,33.33,33.34,10200.0,33.38,33.39,33.33,33.34,10200.0
2006-06-29 14:00:00,33.35,33.4,33.34,33.39,11200.0,33.35,33.4,33.34,33.39,11200.0
2006-06-29 14:05:00,33.4,33.4,33.39,33.39,10800.0,33.4,33.4,33.39,33.39,10800.0
2006-06-29 14:10:00,33.39,33.41,33.37,33.39,42500.0,33.39,33.41,33.37,33.39,42500.0
2006-06-29 14:15:00,33.41,33.62,33.38,33.62,53900.0,33.41,33.62,33.38,33.62,53900.0
2006-06-29 14:20:00,33.63,33.86,33.63,33.78,44700.0,33.63,33.86,33.63,33.78,44700.0
2006-06-29 14:25:00,33.78,33.79,33.63,33.7,34900.0,33.78,33.79,33.63,33.7,34900.0
2006-06-29 14:30:00,33.69,33.7,33.59,33.61,36300.0,33.69,33.7,33.59,33.61,36300.0
2006-06-29 14:35:00,33.61,33.7,33.59,33.62,44300.0,33.61,33.7,33.59,33.62,44300.0
2006-06-29 14:40:00,33.62,33.71,33.58,33.65,42900.0,33.62,33.71,33.58,33.65,42900.0
2006-06-29 14:45:00,33.7,33.71,33.65,33.68,63100.0,33.7,33.71,33.65,33.68,63100.0
2006-06-29 14:50:00,33.68,33.84,33.64,33.81,52300.0,33.68,33.84,33.64,33.81,52300.0
2006-06-29 14:55:00,33.79,33.92,33.76,33.9,56100.0,33.79,33.92,33.76,33.9,56100.0
2006-06-29 15:00:00,33.89,33.96,33.87,33.94,37200.0,33.89,33.96,33.87,33.94,37200.0
2006-06-29 15:05:00,33.93,34.0,33.92,33.99,27100.0,33.93,34.0,33.92,33.99,27100.0
2006-06-29 15:10:00,33.99,34.06,33.92,34.03,47100.0,33.99,34.06,33.92,34.03,47100.0
2006-06-29 15:15:00,34.01,34.18,34.01,34.08,130300.0,34.01,34.18,34.01,34.08,130300.0
2006-06-29 15:20:00,34.08,34.13,34.07,34.11,46300.0,34.08,34.13,34.07,34.11,46300.0
2006-06-29 15:25:00,34.12,34.37,34.11,34.35,63400.0,34.12,34.37,34.11,34.35,63400.0
2006-06-29 15:30:00,34.34,34.4,34.28,34.28,69800.0,34.34,34.4,34.28,34.28,69800.0
2006-06-29 15:35:00,34.28,34.37,34.28,34.33,56200.0,34.28,34.37,34.28,34.33,56200.0
2006-06-29 15:40:00,34.33,34.34,34.3,34.33,60400.0,34.33,34.34,34.3,34.33,60400.0
2006-06-29 15:45:00,34.34,34.49,34.31,34.41,71800.0,34.34,34.49,34.31,34.41,71800.0
2006-06-29 15:50:00,34.39,34.47,34.38,34.46,98700.0,34.39,34.47,34.38,34.46,98700.0
2006-06-29 15:55:00,34.47,34.55,34.46,34.55,205400.0,34.47,34.55,34.46,34.55,205400.0
2006-06-30 09:30:00,34.76,34.86,34.7,34.76,76000.0,34.76,34.86,34.7,34.76,76000.0
2006-06-30 09:35:00,34.74,34.75,34.56,34.56,22500.0,34.74,34.75,34.56,34.56,22500.0
2006-06-30 09:40:00,34.56,34.7,34.5,34.65,52200.0,34.56,34.7,34.5,34.65,52200.0
2006-06-30 09:45:00,34.61,34.77,34.56,34.76,33800.0,34.61,34.77,34.56,34.76,33800.0
2006-06-30 09:50:00,34.76,34.76,34.62,34.72,45400.0,34.76,34.76,34.62,34.72,45400.0
2006-06-30 09:55:00,34.73,34.73,34.52,34.59,31200.0,34.73,34.73,34.52,34.59,31200.0
2006-06-30 10:00:00,34.57,34.68,34.48,34.65,19700.0,34.57,34.68,34.48,34.65,19700.0
2006-06-30 10:05:00,34.65,34.67,34.48,34.54,39300.0,34.65,34.67,34.48,34.54,39300.0
2006-06-30 10:10:00,34.53,34.65,34.53,34.62,15900.0,34.53,34.65,34.53,34.62,15900.0
2006-06-30 10:15:00,34.65,34.75,34.59,34.59,17200.0,34.65,34.75,34.59,34.59,17200.0
2006-06-30 10:20:00,34.63,34.63,34.46,34.47,29300.0,34.63,34.63,34.46,34.47,29300.0
2006-06-30 10:25:00,34.44,34.56,34.42,34.51,28200.0,34.44,34.56,34.42,34.51,28200.0
2006-06-30 10:30:00,34.53,34.53,34.42,34.53,24700.0,34.53,34.53,34.42,34.53,24700.0
2006-06-30 10:35:00,34.53,34.53,34.42,34.44,24400.0,34.53,34.53,34.42,34.44,24400.0
2006-06-30 10:40:00,34.43,34.45,34.35,34.4,17600.0,34.43,34.45,34.35,34.4,17600.0
2006-06-30 10:45:00,34.4,34.4,34.27,34.28,29600.0,34.4,34.4,34.27,34.28,29600.0
2006-06-30 10:50:00,34.26,34.35,34.26,34.32,7900.0,34.26,34.35,34.26,34.32,7900.0
2006-06-30 10:55:00,34.31,34.5,34.31,34.45,11300.0,34.31,34.5,34.31,34.45,11300.0
2006-06-30 11:00:00,34.42,34.52,34.34,34.52,14900.0,34.42,34.52,34.34,34.52,14900.0
2006-06-30 11:05:00,34.51,34.52,34.44,34.47,23600.0,34.51,34.52,34.44,34.47,23600.0
2006-06-30 11:10:00,34.46,34.52,34.42,34.45,18600.0,34.46,34.52,34.42,34.45,18600.0
2006-06-30 11:15:00,34.44,34.49,34.39,34.39,12500.0,34.44,34.49,34.39,34.39,12500.0
2006-06-30 11:20:00,34.39,34.43,34.33,34.41,13200.0,34.39,34.43,34.33,34.41,13200.0
2006-06-30 11:25:00,34.43,34.45,34.35,34.4,9900.0,34.43,34.45,34.35,34.4,9900.0
2006-06-30 11:30:00,34.4,34.47,34.36,34.46,9000.0,34.4,34.47,34.36,34.46,9000.0
2006-06-30 11:35:00,34.46,34.46,34.34,34.38,8600.0,34.46,34.46,34.34,34.38,8600.0
2006-06-30 11:40:00,34.38,34.46,34.38,34.43,13900.0,34.38,34.46,34.38,34.43,13900.0
2006-06-30 11:45:00,34.4,34.44,34.34,34.34,4000.0,34.4,34.44,34.34,34.34,4000.0
2006-06-30 11:50:00,34.35,34.35,34.3,34.33,8700.0,34.35,34.35,34.3,34.33,8700.0
2006-06-30 11:55:00,34.32,34.36,34.32,34.33,8200.0,34.32,34.36,34.32,34.33,8200.0
2006-06-30 12:00:00,34.33,34.35,34.32,34.35,10300.0,34.33,34.35,34.32,34.35,10300.0
2006-06-30 12:05:00,34.35,34.36,34.29,34.34,11700.0,34.35,34.36,34.29,34.34,11700.0
2006-06-30 12:10:00,34.34,34.34,34.25,34.25,10000.0,34.34,34.34,34.25,34.25,10000.0
2006-06-30 12:15:00,34.25,34.25,34.16,34.19,9300.0,34.25,34.25,34.16,34.19,9300.0
2006-06-30 12:20:00,34.19,34.2,34.17,34.19,7700.0,34.19,34.2,34.17,34.19,7700.0
2006-06-30 12:25:00,34.19,34.2,34.16,34.17,6000.0,34.19,34.2,34.16,34.17,6000.0
2006-06-30 12:30:00,34.18,34.18,34.16,34.17,5800.0,34.18,34.18,34.16,34.17,5800.0
2006-06-30 12:35:00,34.17,34.18,34.15,34.15,5300.0,34.17,34.18,34.15,34.15,5300.0
2006-06-30 12:40:00,34.16,34.2,34.16,34.2,9700.0,34.16,34.2,34.16,34.2,9700.0
2006-06-30 12:45:00,34.2,34.21,34.19,34.19,5500.0,34.2,34.21,34.19,34.19,5500.0
2006-06-30 12:50:00,34.17,34.17,34.12,34.12,5000.0,34.17,34.17,34.12,34.12,5000.0
2006-06-30 12:55:00,34.12,34.13,34.11,34.13,11700.0,34.12,34.13,34.11,34.13,11700.0
2006-06-30 13:00:00,34.12,34.15,34.12,34.14,6300.0,34.12,34.15,34.12,34.14,6300.0
2006-06-30 13:05:00,34.14,34.15,34.13,34.15,3900.0,34.14,34.15,34.13,34.15,3900.0
2006-06-30 13:10:00,34.15,34.2,34.14,34.19,14300.0,34.15,34.2,34.14,34.19,14300.0
2006-06-30 13:15:00,34.19,34.2,34.19,34.2,4800.0,34.19,34.2,34.19,34.2,4800.0
2006-06-30 13:20:00,34.2,34.2,34.11,34.12,21200.0,34.2,34.2,34.11,34.12,21200.0
2006-06-30 13:25:00,34.12,34.14,34.12,34.14,3400.0,34.12,34.14,34.12,34.14,3400.0
2006-06-30 13:30:00,34.13,34.15,34.11,34.13,6700.0,34.13,34.15,34.11,34.13,6700.0
2006-06-30 13:35:00,34.13,34.15,34.13,34.14,3500.0,34.13,34.15,34.13,34.14,3500.0
2006-06-30 13:40:00,34.14,34.15,34.13,34.15,8400.0,34.14,34.15,34.13,34.15,8400.0
2006-06-30 13:45:00,34.17,34.26,34.16,34.25,5000.0,34.17,34.26,34.16,34.25,5000.0
2006-06-30 13:50:00,34.27,34.37,34.27,34.35,20300.0,34.27,34.37,34.27,34.35,20300.0
2006-06-30 13:55:00,34.34,34.38,34.34,34.38,5500.0,34.34,34.38,34.34,34.38,5500.0
2006-06-30 14:00:00,34.38,34.38,34.34,34.34,10900.0,34.38,34.38,34.34,34.34,10900.0
2006-06-30 14:05:00,34.34,34.44,34.34,34.41,12700.0,34.34,34.44,34.34,34.41,12700.0
2006-06-30 14:10:00,34.41,34.46,34.41,34.45,30200.0,34.41,34.46,34.41,34.45,30200.0
2006-06-30 14:15:00,34.46,34.52,34.46,34.49,61200.0,34.46,34.52,34.46,34.49,61200.0
2006-06-30 14:20:00,34.47,34.5,34.47,34.48,8600.0,34.47,34.5,34.47,34.48,8600.0
2006-06-30 14:25:00,34.48,34.51,34.46,34.48,9400.0,34.48,34.51,34.46,34.48,9400.0
2006-06-30 14:30:00,34.48,34.56,34.48,34.51,27000.0,34.48,34.56,34.48,34.51,27000.0
2006-06-30 14:35:00,34.5,34.57,34.5,34.55,25300.0,34.5,34.57,34.5,34.55,25300.0
2006-06-30 14:40:00,34.56,34.6,34.56,34.6,13000.0,34.56,34.6,34.56,34.6,13000.0
2006-06-30 14:45:00,34.59,34.62,34.59,34.61,11000.0,34.59,34.62,34.59,34.61,11000.0
2006-06-30 14:50:00,34.61,34.64,34.59,34.64,21500.0,34.61,34.64,34.59,34.64,21500.0
2006-06-30 14:55:00,34.64,34.66,34.64,34.65,17200.0,34.64,34.66,34.64,34.65,17200.0
2006-06-30 15:00:00,34.66,34.7,34.59,34.6,41900.0,34.66,34.7,34.59,34.6,41900.0
2006-06-30 15:05:00,34.58,34.61,34.58,34.6,12900.0,34.58,34.61,34.58,34.6,12900.0
2006-06-30 15:10:00,34.61,34.65,34.61,34.62,24200.0,34.61,34.65,34.61,34.62,24200.0
2006-06-30 15:15:00,34.62,34.65,34.61,34.62,25800.0,34.62,34.65,34.61,34.62,25800.0
2006-06-30 15:20:00,34.63,34.65,34.6,34.63,25500.0,34.63,34.65,34.6,34.63,25500.0
2006-06-30 15:25:00,34.63,34.64,34.59,34.59,16000.0,34.63,34.64,34.59,34.59,16000.0
2006-06-30 15:30:00,34.59,34.6,34.55,34.56,22700.0,34.59,34.6,34.55,34.56,22700.0
2006-06-30 15:35:00,34.56,34.57,34.5,34.5,33800.0,34.56,34.57,34.5,34.5,33800.0
2006-06-30 15:40:00,34.5,34.5,34.43,34.43,35400.0,34.5,34.5,34.43,34.43,35400.0
2006-06-30 15:45:00,34.44,34.51,34.43,34.48,35700.0,34.44,34.51,34.43,34.48,35700.0
2006-06-30 15:50:00,34.48,34.48,34.44,34.46,33000.0,34.48,34.48,34.44,34.46,33000.0
2006-06-30 15:55:00,34.46,34.47,34.41,34.44,61700.0,34.46,34.47,34.41,34.44,61700.0
2006-07-03 09:30:00,34.5,34.62,34.42,34.45,33300.0,34.5,34.62,34.42,34.45,33300.0
2006-07-03 09:35:00,34.45,34.47,34.29,34.3,13500.0,34.45,34.47,34.29,34.3,13500.0
2006-07-03 09:40:00,34.3,34.36,34.24,34.34,11800.0,34.3,34.36,34.24,34.34,11800.0
2006-07-03 09:45:00,34.34,34.44,34.34,34.44,17300.0,34.34,34.44,34.34,34.44,17300.0
2006-07-03 09:50:00,34.39,34.44,34.35,34.36,11900.0,34.39,34.44,34.35,34.36,11900.0
2006-07-03 09:55:00,34.36,34.56,34.36,34.56,14100.0,34.36,34.56,34.36,34.56,14100.0
2006-07-03 10:00:00,34.56,34.57,34.42,34.47,11700.0,34.56,34.57,34.42,34.47,11700.0
2006-07-03 10:05:00,34.47,34.62,34.46,34.62,13700.0,34.47,34.62,34.46,34.62,13700.0
2006-07-03 10:10:00,34.63,34.66,34.54,34.65,39900.0,34.63,34.66,34.54,34.65,39900.0
2006-07-03 10:15:00,34.64,34.72,34.64,34.71,22700.0,34.64,34.72,34.64,34.71,22700.0
2006-07-03 10:20:00,34.7,34.76,34.69,34.76,24400.0,34.7,34.76,34.69,34.76,24400.0
2006-07-03 10:25:00,34.75,34.78,34.75,34.77,21300.0,34.75,34.78,34.75,34.77,21300.0
2006-07-03 10:30:00,34.78,34.86,34.77,34.85,29800.0,34.78,34.86,34.77,34.85,29800.0
2006-07-03 10:35:00,34.86,34.9,34.85,34.88,22800.0,34.86,34.9,34.85,34.88,22800.0
2006-07-03 10:40:00,34.88,34.97,34.86,34.96,27900.0,34.88,34.97,34.86,34.96,27900.0
2006-07-03 10:45:00,34.96,35.03,34.95,34.98,26800.0,34.96,35.03,34.95,34.98,26800.0
2006-07-03 10:50:00,34.98,35.0,34.97,34.99,10200.0,34.98,35.0,34.97,34.99,10200.0
2006-07-03 10:55:00,35.0,35.05,34.99,35.05,13400.0,35.0,35.05,34.99,35.05,13400.0
2006-07-03 11:00:00,35.04,35.07,35.04,35.06,20800.0,35.04,35.07,35.04,35.06,20800.0
2006-07-03 11:05:00,35.06,35.08,35.04,35.04,13700.0,35.06,35.08,35.04,35.04,13700.0
2006-07-03 11:10:00,35.05,35.05,35.02,35.05,11100.0,35.05,35.05,35.02,35.05,11100.0
2006-07-03 11:15:00,35.04,35.07,35.04,35.06,12900.0,35.04,35.07,35.04,35.06,12900.0
2006-07-03 11:20:00,35.07,35.08,35.06,35.07,12200.0,35.07,35.08,35.06,35.07,12200.0
2006-07-03 11:25:00,35.08,35.1,35.07,35.08,19200.0,35.08,35.1,35.07,35.08,19200.0
2006-07-03 11:30:00,35.08,35.08,35.07,35.07,11700.0,35.08,35.08,35.07,35.07,11700.0
2006-07-03 11:35:00,35.07,35.07,35.0,35.03,10500.0,35.07,35.07,35.0,35.03,10500.0
2006-07-03 11:40:00,35.01,35.01,34.99,35.01,11000.0,35.01,35.01,34.99,35.01,11000.0
2006-07-03 11:45:00,35.01,35.04,34.99,35.03,13000.0,35.01,35.04,34.99,35.03,13000.0
2006-07-03 11:50:00,35.02,35.03,35.0,35.02,9100.0,35.02,35.03,35.0,35.02,9100.0
2006-07-03 11:55:00,35.02,35.02,35.01,35.01,4800.0,35.02,35.02,35.01,35.01,4800.0
2006-07-03 12:00:00,35.01,35.06,35.01,35.02,10300.0,35.01,35.06,35.01,35.02,10300.0
2006-07-03 12:05:00,35.02,35.02,34.97,34.97,9800.0,35.02,35.02,34.97,34.97,9800.0
2006-07-03 12:10:00,34.97,34.98,34.94,34.98,9300.0,34.97,34.98,34.94,34.98,9300.0
2006-07-03 12:15:00,34.96,34.99,34.96,34.97,13900.0,34.96,34.99,34.96,34.97,13900.0
2006-07-03 12:20:00,34.97,34.98,34.95,34.95,9800.0,34.97,34.98,34.95,34.95,9800.0
2006-07-03 12:25:00,34.95,34.96,34.94,34.95,7100.0,34.95,34.96,34.94,34.95,7100.0
2006-07-03 12:30:00,34.95,34.95,34.89,34.9,17400.0,34.95,34.95,34.89,34.9,17400.0
2006-07-03 12:35:00,34.91,34.91,34.87,34.87,12300.0,34.91,34.91,34.87,34.87,12300.0
2006-07-03 12:40:00,34.87,34.88,34.87,34.88,3200.0,34.87,34.88,34.87,34.88,3200.0
2006-07-03 12:45:00,34.87,34.92,34.87,34.9,9300.0,34.87,34.92,34.87,34.9,9300.0
2006-07-03 12:50:00,34.91,34.91,34.89,34.9,7200.0,34.91,34.91,34.89,34.9,7200.0
2006-07-03 12:55:00,34.9,34.95,34.9,34.94,20500.0,34.9,34.95,34.9,34.94,20500.0
2006-07-05 09:30:00,34.88,35.03,34.44,34.45,64500.0,34.88,35.03,34.44,34.45,64500.0
2006-07-05 09:35:00,34.48,34.64,34.45,34.5,12400.0,34.48,34.64,34.45,34.5,12400.0
2006-07-05 09:40:00,34.51,34.51,34.12,34.2,81700.0,34.51,34.51,34.12,34.2,81700.0
2006-07-05 09:45:00,34.19,34.26,34.04,34.1,32400.0,34.19,34.26,34.04,34.1,32400.0
2006-07-05 09:50:00,34.1,34.1,33.91,33.91,30000.0,34.1,34.1,33.91,33.91,30000.0
2006-07-05 09:55:00,33.9,33.94,33.81,33.91,23300.0,33.9,33.94,33.81,33.91,23300.0
2006-07-05 10:00:00,33.9,33.95,33.83,33.88,39300.0,33.9,33.95,33.83,33.88,39300.0
2006-07-05 10:05:00,33.86,33.97,33.84,33.96,35600.0,33.86,33.97,33.84,33.96,35600.0
2006-07-05 10:10:00,33.96,34.13,33.88,34.03,33100.0,33.96,34.13,33.88,34.03,33100.0
2006-07-05 10:15:00,34.08,34.22,33.99,34.17,23900.0,34.08,34.22,33.99,34.17,23900.0
2006-07-05 10:20:00,34.15,34.2,34.1,34.16,14100.0,34.15,34.2,34.1,34.16,14100.0
2006-07-05 10:25:00,34.16,34.37,34.16,34.35,27000.0,34.16,34.37,34.16,34.35,27000.0
2006-07-05 10:30:00,34.35,34.37,34.31,34.34,8100.0,34.35,34.37,34.31,34.34,8100.0
2006-07-05 10:35:00,34.34,34.42,34.34,34.39,29600.0,34.34,34.42,34.34,34.39,29600.0
2006-07-05 10:40:00,34.4,34.47,34.39,34.47,24800.0,34.4,34.47,34.39,34.47,24800.0
2006-07-05 10:45:00,34.44,34.46,34.39,34.46,40600.0,34.44,34.46,34.39,34.46,40600.0
2006-07-05 10:50:00,34.48,34.5,34.39,34.39,18900.0,34.48,34.5,34.39,34.39,18900.0
2006-07-05 10:55:00,34.39,34.4,34.36,34.38,20300.0,34.39,34.4,34.36,34.38,20300.0
2006-07-05 11:00:00,34.38,34.4,34.34,34.37,33600.0,34.38,34.4,34.34,34.37,33600.0
2006-07-05 11:05:00,34.37,34.38,34.23,34.23,24200.0,34.37,34.38,34.23,34.23,24200.0
2006-07-05 11:10:00,34.23,34.24,34.15,34.16,8600.0,34.23,34.24,34.15,34.16,8600.0
2006-07-05 11:15:00,34.16,34.21,34.07,34.08,25200.0,34.16,34.21,34.07,34.08,25200.0
2006-07-05 11:20:00,34.08,34.18,34.04,34.13,17300.0,34.08,34.18,34.04,34.13,17300.0
2006-07-05 11:25:00,34.14,34.22,34.13,34.13,17500.0,34.14,34.22,34.13,34.13,17500.0
2006-07-05 11:30:00,34.16,34.26,34.15,34.24,25000.0,34.16,34.26,34.15,34.24,25000.0
2006-07-05 11:35:00,34.24,34.28,34.2,34.27,26800.0,34.24,34.28,34.2,34.27,26800.0
2006-07-05 11:40:00,34.27,34.3,34.24,34.26,40000.0,34.27,34.3,34.24,34.26,40000.0
2006-07-05 11:45:00,34.25,34.32,34.25,34.32,9500.0,34.25,34.32,34.25,34.32,9500.0
2006-07-05 11:50:00,34.32,34.36,34.21,34.32,66000.0,34.32,34.36,34.21,34.32,66000.0
2006-07-05 11:55:00,34.31,34.39,34.31,34.35,11300.0,34.31,34.39,34.31,34.35,11300.0
2006-07-05 12:00:00,34.35,34.37,34.31,34.31,11700.0,34.35,34.37,34.31,34.31,11700.0
2006-07-05 12:05:00,34.34,34.37,34.31,34.36,20600.0,34.34,34.37,34.31,34.36,20600.0
2006-07-05 12:10:00,34.36,34.4,34.35,34.4,22800.0,34.36,34.4,34.35,34.4,22800.0
2006-07-05 12:15:00,34.39,34.4,34.33,34.34,9000.0,34.39,34.4,34.33,34.34,9000.0
2006-07-05 12:20:00,34.35,34.36,34.34,34.35,7700.0,34.35,34.36,34.34,34.35,7700.0
2006-07-05 12:25:00,34.35,34.45,34.34,34.45,29000.0,34.35,34.45,34.34,34.45,29000.0
2006-07-05 12:30:00,34.46,34.46,34.37,34.37,10500.0,34.46,34.46,34.37,34.37,10500.0
2006-07-05 12:35:00,34.37,34.42,34.36,34.39,8800.0,34.37,34.42,34.36,34.39,8800.0
2006-07-05 12:40:00,34.4,34.48,34.38,34.48,15000.0,34.4,34.48,34.38,34.48,15000.0
2006-07-05 12:45:00,34.47,34.49,34.44,34.46,14100.0,34.47,34.49,34.44,34.46,14100.0
2006-07-05 12:50:00,34.47,34.47,34.42,34.43,9300.0,34.47,34.47,34.42,34.43,9300.0
2006-07-05 12:55:00,34.43,34.47,34.37,34.45,21700.0,34.43,34.47,34.37,34.45,21700.0
2006-07-05 13:00:00,34.44,34.5,34.43,34.49,46800.0,34.44,34.5,34.43,34.49,46800.0
2006-07-05 13:05:00,34.47,34.48,34.38,34.4,15500.0,34.47,34.48,34.38,34.4,15500.0
2006-07-05 13:10:00,34.4,34.46,34.39,34.45,11400.0,34.4,34.46,34.39,34.45,11400.0
2006-07-05 13:15:00,34.44,34.44,34.35,34.41,20300.0,34.44,34.44,34.35,34.41,20300.0
2006-07-05 13:20:00,34.41,34.45,34.38,34.43,24900.0,34.41,34.45,34.38,34.43,24900.0
2006-07-05 13:25:00,34.43,34.47,34.42,34.45,6300.0,34.43,34.47,34.42,34.45,6300.0
2006-07-05 13:30:00,34.45,34.46,34.4,34.44,10300.0,34.45,34.46,34.4,34.44,10300.0
2006-07-05 13:35:00,34.44,34.44,34.4,34.42,15400.0,34.44,34.44,34.4,34.42,15400.0
2006-07-05 13:40:00,34.44,34.46,34.42,34.43,10600.0,34.44,34.46,34.42,34.43,10600.0
2006-07-05 13:45:00,34.43,34.44,34.39,34.44,8600.0,34.43,34.44,34.39,34.44,8600.0
2006-07-05 13:50:00,34.44,34.44,34.4,34.42,26100.0,34.44,34.44,34.4,34.42,26100.0
2006-07-05 13:55:00,34.42,34.43,34.39,34.42,9000.0,34.42,34.43,34.39,34.42,9000.0
2006-07-05 14:00:00,34.42,34.47,34.41,34.45,12900.0,34.42,34.47,34.41,34.45,12900.0
2006-07-05 14:05:00,34.46,34.53,34.45,34.5,31700.0,34.46,34.53,34.45,34.5,31700.0
2006-07-05 14:10:00,34.51,34.51,34.37,34.38,17800.0,34.51,34.51,34.37,34.38,17800.0
2006-07-05 14:15:00,34.37,34.38,34.32,34.33,18700.0,34.37,34.38,34.32,34.33,18700.0
2006-07-05 14:20:00,34.34,34.39,34.32,34.37,17700.0,34.34,34.39,34.32,34.37,17700.0
2006-07-05 14:25:00,34.37,34.38,34.34,34.36,15800.0,34.37,34.38,34.34,34.36,15800.0
2006-07-05 14:30:00,34.37,34.39,34.35,34.37,26300.0,34.37,34.39,34.35,34.37,26300.0
2006-07-05 14:35:00,34.38,34.45,34.34,34.42,31000.0,34.38,34.45,34.34,34.42,31000.0
2006-07-05 14:40:00,34.42,34.43,34.38,34.43,12200.0,34.42,34.43,34.38,34.43,12200.0
2006-07-05 14:45:00,34.43,34.45,34.41,34.45,13700.0,34.43,34.45,34.41,34.45,13700.0
2006-07-05 14:50:00,34.45,34.45,34.4,34.44,20600.0,34.45,34.45,34.4,34.44,20600.0
2006-07-05 14:55:00,34.44,34.47,34.42,34.43,16000.0,34.44,34.47,34.42,34.43,16000.0
2006-07-05 15:00:00,34.44,34.49,34.41,34.45,20500.0,34.44,34.49,34.41,34.45,20500.0
2006-07-05 15:05:00,34.45,34.45,34.36,34.36,16200.0,34.45,34.45,34.36,34.36,16200.0
2006-07-05 15:10:00,34.36,34.42,34.29,34.4,26200.0,34.36,34.42,34.29,34.4,26200.0
2006-07-05 15:15:00,34.41,34.43,34.36,34.36,21200.0,34.41,34.43,34.36,34.36,21200.0
2006-07-05 15:20:00,34.4,34.4,34.35,34.37,16300.0,34.4,34.4,34.35,34.37,16300.0
2006-07-05 15:25:00,34.35,34.36,34.29,34.35,28800.0,34.35,34.36,34.29,34.35,28800.0
2006-07-05 15:30:00,34.34,34.36,34.28,34.28,45500.0,34.34,34.36,34.28,34.28,45500.0
2006-07-05 15:35:00,34.31,34.35,34.25,34.25,36200.0,34.31,34.35,34.25,34.25,36200.0
2006-07-05 15:40:00,34.25,34.28,34.16,34.18,40900.0,34.25,34.28,34.16,34.18,40900.0
2006-07-05 15:45:00,34.17,34.31,34.17,34.29,26400.0,34.17,34.31,34.17,34.29,26400.0
2006-07-05 15:50:00,34.3,34.31,34.15,34.19,37800.0,34.3,34.31,34.15,34.19,37800.0
2006-07-05 15:55:00,34.18,34.21,34.13,34.15,59800.0,34.18,34.21,34.13,34.15,59800.0
2006-07-06 09:30:00,34.2,34.22,33.64,34.05,37200.0,34.2,34.22,33.64,34.05,37200.0
2006-07-06 09:35:00,34.03,34.13,33.95,34.05,18500.0,34.03,34.13,33.95,34.05,18500.0
2006-07-06 09:40:00,34.01,34.07,33.88,33.97,5900.0,34.01,34.07,33.88,33.97,5900.0
2006-07-06 09:45:00,34.0,34.12,33.89,34.12,18700.0,34.0,34.12,33.89,34.12,18700.0
2006-07-06 09:50:00,34.11,34.27,34.11,34.24,23800.0,34.11,34.27,34.11,34.24,23800.0
2006-07-06 09:55:00,34.24,34.28,34.2,34.23,11600.0,34.24,34.28,34.2,34.23,11600.0
2006-07-06 10:00:00,34.23,34.43,34.2,34.4,51700.0,34.23,34.43,34.2,34.4,51700.0
2006-07-06 10:05:00,34.42,34.45,34.35,34.38,28100.0,34.42,34.45,34.35,34.38,28100.0
2006-07-06 10:10:00,34.38,34.5,34.35,34.46,39300.0,34.38,34.5,34.35,34.46,39300.0
2006-07-06 10:15:00,34.47,34.49,34.38,34.42,13700.0,34.47,34.49,34.38,34.42,13700.0
2006-07-06 10:20:00,34.43,34.61,34.42,34.56,14200.0,34.43,34.61,34.42,34.56,14200.0
2006-07-06 10:25:00,34.56,34.66,34.56,34.59,16000.0,34.56,34.66,34.56,34.59,16000.0
2006-07-06 10:30:00,34.59,34.64,34.47,34.48,22100.0,34.59,34.64,34.47,34.48,22100.0
2006-07-06 10:35:00,34.5,34.5,34.41,34.49,9200.0,34.5,34.5,34.41,34.49,9200.0
2006-07-06 10:40:00,34.48,34.52,34.43,34.47,7600.0,34.48,34.52,34.43,34.47,7600.0
2006-07-06 10:45:00,34.43,34.48,34.41,34.43,7700.0,34.43,34.48,34.41,34.43,7700.0
2006-07-06 10:50:00,34.44,34.45,34.39,34.43,33700.0,34.44,34.45,34.39,34.43,33700.0
2006-07-06 10:55:00,34.44,34.47,34.43,34.44,16400.0,34.44,34.47,34.43,34.44,16400.0
2006-07-06 11:00:00,34.45,34.45,34.42,34.42,19700.0,34.45,34.45,34.42,34.42,19700.0
2006-07-06 11:05:00,34.43,34.44,34.4,34.41,14900.0,34.43,34.44,34.4,34.41,14900.0
2006-07-06 11:10:00,34.41,34.43,34.35,34.42,22100.0,34.41,34.43,34.35,34.42,22100.0
2006-07-06 11:15:00,34.43,34.5,34.43,34.46,11500.0,34.43,34.5,34.43,34.46,11500.0
2006-07-06 11:20:00,34.46,34.48,34.45,34.46,12700.0,34.46,34.48,34.45,34.46,12700.0
2006-07-06 11:25:00,34.46,34.53,34.46,34.52,17300.0,34.46,34.53,34.46,34.52,17300.0
2006-07-06 11:30:00,34.51,34.54,34.5,34.51,14800.0,34.51,34.54,34.5,34.51,14800.0
2006-07-06 11:35:00,34.5,34.51,34.47,34.47,10600.0,34.5,34.51,34.47,34.47,10600.0
2006-07-06 11:40:00,34.47,34.49,34.47,34.48,12700.0,34.47,34.49,34.47,34.48,12700.0
2006-07-06 11:45:00,34.47,34.48,34.4,34.41,9800.0,34.47,34.48,34.4,34.41,9800.0
2006-07-06 11:50:00,34.4,34.44,34.34,34.36,19600.0,34.4,34.44,34.34,34.36,19600.0
2006-07-06 11:55:00,34.36,34.36,34.32,34.32,7100.0,34.36,34.36,34.32,34.32,7100.0
2006-07-06 12:00:00,34.33,34.39,34.32,34.36,11100.0,34.33,34.39,34.32,34.36,11100.0
2006-07-06 12:05:00,34.36,34.36,34.28,34.32,5200.0,34.36,34.36,34.28,34.32,5200.0
2006-07-06 12:10:00,34.31,34.31,34.21,34.21,4900.0,34.31,34.31,34.21,34.21,4900.0
2006-07-06 12:15:00,34.22,34.23,34.13,34.13,7600.0,34.22,34.23,34.13,34.13,7600.0
2006-07-06 12:20:00,34.13,34.13,34.03,34.04,10400.0,34.13,34.13,34.03,34.04,10400.0
2006-07-06 12:25:00,34.05,34.07,33.99,33.99,20700.0,34.05,34.07,33.99,33.99,20700.0
2006-07-06 12:30:00,33.98,34.06,33.98,34.05,10700.0,33.98,34.06,33.98,34.05,10700.0
2006-07-06 12:35:00,34.05,34.05,33.99,34.0,8900.0,34.05,34.05,33.99,34.0,8900.0
2006-07-06 12:40:00,33.99,34.0,33.97,33.99,5300.0,33.99,34.0,33.97,33.99,5300.0
2006-07-06 12:45:00,33.99,34.0,33.9,33.94,14700.0,33.99,34.0,33.9,33.94,14700.0
2006-07-06 12:50:00,33.93,33.94,33.92,33.93,14200.0,33.93,33.94,33.92,33.93,14200.0
2006-07-06 12:55:00,33.95,34.09,33.85,33.9,93100.0,33.95,34.09,33.85,33.9,93100.0
2006-07-06 13:00:00,33.89,33.91,33.83,33.87,12300.0,33.89,33.91,33.83,33.87,12300.0
2006-07-06 13:05:00,33.87,33.9,33.85,33.85,20800.0,33.87,33.9,33.85,33.85,20800.0
2006-07-06 13:10:00,33.86,33.91,33.85,33.9,33100.0,33.86,33.91,33.85,33.9,33100.0
2006-07-06 13:15:00,33.9,33.91,33.86,33.9,30900.0,33.9,33.91,33.86,33.9,30900.0
2006-07-06 13:20:00,33.9,33.91,33.86,33.91,25300.0,33.9,33.91,33.86,33.91,25300.0
2006-07-06 13:25:00,33.9,33.92,33.82,33.82,35700.0,33.9,33.92,33.82,33.82,35700.0
2006-07-06 13:30:00,33.82,33.82,33.55,33.61,34700.0,33.82,33.82,33.55,33.61,34700.0
2006-07-06 13:35:00,33.59,33.7,33.58,33.65,19800.0,33.59,33.7,33.58,33.65,19800.0
2006-07-06 13:40:00,33.69,33.74,33.67,33.71,10400.0,33.69,33.74,33.67,33.71,10400.0
2006-07-06 13:45:00,33.72,33.79,33.7,33.71,7600.0,33.72,33.79,33.7,33.71,7600.0
2006-07-06 13:50:00,33.7,33.71,33.6,33.61,6700.0,33.7,33.71,33.6,33.61,6700.0
2006-07-06 13:55:00,33.6,33.64,33.55,33.62,15300.0,33.6,33.64,33.55,33.62,15300.0
2006-07-06 14:00:00,33.61,33.67,33.59,33.62,16800.0,33.61,33.67,33.59,33.62,16800.0
2006-07-06 14:05:00,33.61,33.61,33.51,33.56,17100.0,33.61,33.61,33.51,33.56,17100.0
2006-07-06 14:10:00,33.55,33.58,33.5,33.5,15100.0,33.55,33.58,33.5,33.5,15100.0
2006-07-06 14:15:00,33.5,33.52,33.4,33.41,13000.0,33.5,33.52,33.4,33.41,13000.0
2006-07-06 14:20:00,33.41,33.51,33.41,33.49,11800.0,33.41,33.51,33.41,33.49,11800.0
2006-07-06 14:25:00,33.49,33.51,33.43,33.46,11300.0,33.49,33.51,33.43,33.46,11300.0
2006-07-06 14:30:00,33.45,33.51,33.31,33.32,41100.0,33.45,33.51,33.31,33.32,41100.0
2006-07-06 14:35:00,33.33,33.37,33.29,33.34,24500.0,33.33,33.37,33.29,33.34,24500.0
2006-07-06 14:40:00,33.34,33.34,33.31,33.31,8300.0,33.34,33.34,33.31,33.31,8300.0
2006-07-06 14:45:00,33.32,33.36,33.3,33.3,20200.0,33.32,33.36,33.3,33.3,20200.0
2006-07-06 14:50:00,33.29,33.31,33.25,33.3,18500.0,33.29,33.31,33.25,33.3,18500.0
2006-07-06 14:55:00,33.3,33.34,33.27,33.28,24200.0,33.3,33.34,33.27,33.28,24200.0
2006-07-06 15:00:00,33.26,33.26,32.98,33.0,190000.0,33.26,33.26,32.98,33.0,190000.0
2006-07-06 15:05:00,32.99,33.02,32.88,32.92,66700.0,32.99,33.02,32.88,32.92,66700.0
2006-07-06 15:10:00,32.92,33.05,32.91,33.05,99000.0,32.92,33.05,32.91,33.05,99000.0
2006-07-06 15:15:00,33.05,33.05,32.95,33.02,99900.0,33.05,33.05,32.95,33.02,99900.0
2006-07-06 15:20:00,33.01,33.35,33.01,33.35,163400.0,33.01,33.35,33.01,33.35,163400.0
2006-07-06 15:25:00,33.35,33.53,33.34,33.46,62200.0,33.35,33.53,33.34,33.46,62200.0
2006-07-06 15:30:00,33.46,33.5,33.34,33.5,58700.0,33.46,33.5,33.34,33.5,58700.0
2006-07-06 15:35:00,33.5,33.5,33.47,33.5,40100.0,33.5,33.5,33.47,33.5,40100.0
2006-07-06 15:40:00,33.49,33.5,33.46,33.47,26000.0,33.49,33.5,33.46,33.47,26000.0
2006-07-06 15:45:00,33.47,33.48,33.37,33.37,46300.0,33.47,33.48,33.37,33.37,46300.0
2006-07-06 15:50:00,33.37,33.46,33.35,33.44,42400.0,33.37,33.46,33.35,33.44,42400.0
2006-07-06 15:55:00,33.44,33.44,33.37,33.41,53600.0,33.44,33.44,33.37,33.41,53600.0
2006-07-07 09:30:00,33.25,33.25,32.28,32.34,85100.0,33.25,33.25,32.28,32.34,85100.0
2006-07-07 09:35:00,32.33,32.48,32.17,32.22,64400.0,32.33,32.48,32.17,32.22,64400.0
2006-07-07 09:40:00,32.25,32.4,32.18,32.2,115400.0,32.25,32.4,32.18,32.2,115400.0
2006-07-07 09:45:00,32.21,32.34,32.12,32.29,88900.0,32.21,32.34,32.12,32.29,88900.0
2006-07-07 09:50:00,32.29,32.29,32.13,32.2,54100.0,32.29,32.29,32.13,32.2,54100.0
2006-07-07 09:55:00,32.18,32.27,32.05,32.14,159500.0,32.18,32.27,32.05,32.14,159500.0
2006-07-07 10:00:00,32.14,32.26,32.08,32.26,56600.0,32.14,32.26,32.08,32.26,56600.0
2006-07-07 10:05:00,32.25,32.31,32.11,32.26,51200.0,32.25,32.31,32.11,32.26,51200.0
2006-07-07 10:10:00,32.28,32.39,32.11,32.27,103200.0,32.28,32.39,32.11,32.27,103200.0
2006-07-07 10:15:00,32.25,32.32,32.1,32.18,184100.0,32.25,32.32,32.1,32.18,184100.0
2006-07-07 10:20:00,32.2,32.3,32.11,32.14,39700.0,32.2,32.3,32.11,32.14,39700.0
2006-07-07 10:25:00,32.19,32.29,32.07,32.17,45100.0,32.19,32.29,32.07,32.17,45100.0
2006-07-07 10:30:00,32.16,32.29,32.14,32.19,65500.0,32.16,32.29,32.14,32.19,65500.0
2006-07-07 10:35:00,32.22,32.24,32.09,32.15,48200.0,32.22,32.24,32.09,32.15,48200.0
2006-07-07 10:40:00,32.14,32.15,32.03,32.09,28100.0,32.14,32.15,32.03,32.09,28100.0
2006-07-07 10:45:00,32.09,32.14,32.05,32.09,27000.0,32.09,32.14,32.05,32.09,27000.0
2006-07-07 10:50:00,32.08,32.17,32.07,32.09,30900.0,32.08,32.17,32.07,32.09,30900.0
2006-07-07 10:55:00,32.09,32.09,32.0,32.01,30200.0,32.09,32.09,32.0,32.01,30200.0
2006-07-07 11:00:00,32.0,32.08,31.96,31.98,57500.0,32.0,32.08,31.96,31.98,57500.0
2006-07-07 11:05:00,32.0,32.04,31.96,32.01,45000.0,32.0,32.04,31.96,32.01,45000.0
2006-07-07 11:10:00,32.03,32.05,32.0,32.05,10800.0,32.03,32.05,32.0,32.05,10800.0
2006-07-07 11:15:00,32.05,32.15,32.04,32.13,22900.0,32.05,32.15,32.04,32.13,22900.0
2006-07-07 11:20:00,32.14,32.18,32.12,32.15,26700.0,32.14,32.18,32.12,32.15,26700.0
2006-07-07 11:25:00,32.15,32.19,32.14,32.16,19100.0,32.15,32.19,32.14,32.16,19100.0
2006-07-07 11:30:00,32.15,32.29,32.1,32.25,41100.0,32.15,32.29,32.1,32.25,41100.0
2006-07-07 11:35:00,32.25,32.26,32.21,32.21,33300.0,32.25,32.26,32.21,32.21,33300.0
2006-07-07 11:40:00,32.23,32.28,32.23,32.27,26500.0,32.23,32.28,32.23,32.27,26500.0
2006-07-07 11:45:00,32.28,32.28,32.23,32.24,19600.0,32.28,32.28,32.23,32.24,19600.0
2006-07-07 11:50:00,32.24,32.25,32.21,32.21,13200.0,32.24,32.25,32.21,32.21,13200.0
2006-07-07 11:55:00,32.2,32.21,32.15,32.21,14600.0,32.2,32.21,32.15,32.21,14600.0
2006-07-07 12:00:00,32.21,32.26,32.21,32.24,10600.0,32.21,32.26,32.21,32.24,10600.0
2006-07-07 12:05:00,32.24,32.25,32.22,32.23,14700.0,32.24,32.25,32.22,32.23,14700.0
2006-07-07 12:10:00,32.23,32.24,32.22,32.23,7300.0,32.23,32.24,32.22,32.23,7300.0
2006-07-07 12:15:00,32.23,32.24,32.22,32.23,19400.0,32.23,32.24,32.22,32.23,19400.0
2006-07-07 12:20:00,32.24,32.25,32.22,32.25,37900.0,32.24,32.25,32.22,32.25,37900.0
2006-07-07 12:25:00,32.26,32.27,32.24,32.26,27900.0,32.26,32.27,32.24,32.26,27900.0
2006-07-07 12:30:00,32.26,32.32,32.25,32.25,40600.0,32.26,32.32,32.25,32.25,40600.0
2006-07-07 12:35:00,32.25,32.33,32.25,32.33,51000.0,32.25,32.33,32.25,32.33,51000.0
2006-07-07 12:40:00,32.35,32.39,32.29,32.39,48500.0,32.35,32.39,32.29,32.39,48500.0
2006-07-07 12:45:00,32.4,32.41,32.29,32.35,35600.0,32.4,32.41,32.29,32.35,35600.0
2006-07-07 12:50:00,32.35,32.39,32.35,32.35,11000.0,32.35,32.39,32.35,32.35,11000.0
2006-07-07 12:55:00,32.37,32.37,32.25,32.25,13100.0,32.37,32.37,32.25,32.25,13100.0
2006-07-07 13:00:00,32.27,32.34,32.24,32.26,14800.0,32.27,32.34,32.24,32.26,14800.0
2006-07-07 13:05:00,32.28,32.3,32.21,32.22,10700.0,32.28,32.3,32.21,32.22,10700.0
2006-07-07 13:10:00,32.22,32.24,32.11,32.17,13300.0,32.22,32.24,32.11,32.17,13300.0
2006-07-07 13:15:00,32.17,32.17,32.04,32.14,15200.0,32.17,32.17,32.04,32.14,15200.0
2006-07-07 13:20:00,32.14,32.15,32.11,32.12,7400.0,32.14,32.15,32.11,32.12,7400.0
2006-07-07 13:25:00,32.14,32.15,32.13,32.13,6000.0,32.14,32.15,32.13,32.13,6000.0
2006-07-07 13:30:00,32.13,32.16,32.13,32.15,4300.0,32.13,32.16,32.13,32.15,4300.0
2006-07-07 13:35:00,32.17,32.21,32.17,32.2,17500.0,32.17,32.21,32.17,32.2,17500.0
2006-07-07 13:40:00,32.2,32.2,32.15,32.19,11800.0,32.2,32.2,32.15,32.19,11800.0
2006-07-07 13:45:00,32.19,32.23,32.15,32.22,53700.0,32.19,32.23,32.15,32.22,53700.0
2006-07-07 13:50:00,32.23,32.23,32.19,32.2,82400.0,32.23,32.23,32.19,32.2,82400.0
2006-07-07 13:55:00,32.2,32.2,32.16,32.16,46300.0,32.2,32.2,32.16,32.16,46300.0
2006-07-07 14:00:00,32.17,32.21,32.16,32.18,9500.0,32.17,32.21,32.16,32.18,9500.0
2006-07-07 14:05:00,32.18,32.19,32.16,32.17,6900.0,32.18,32.19,32.16,32.17,6900.0
2006-07-07 14:10:00,32.17,32.18,32.14,32.15,13400.0,32.17,32.18,32.14,32.15,13400.0
2006-07-07 14:15:00,32.15,32.16,32.13,32.15,26200.0,32.15,32.16,32.13,32.15,26200.0
2006-07-07 14:20:00,32.15,32.17,32.13,32.14,16900.0,32.15,32.17,32.13,32.14,16900.0
2006-07-07 14:25:00,32.14,32.16,32.09,32.12,8300.0,32.14,32.16,32.09,32.12,8300.0
2006-07-07 14:30:00,32.1,32.11,31.98,31.99,61000.0,32.1,32.11,31.98,31.99,61000.0
2006-07-07 14:35:00,31.99,31.99,31.92,31.92,47500.0,31.99,31.99,31.92,31.92,47500.0
2006-07-07 14:40:00,31.93,31.93,31.8,31.87,36700.0,31.93,31.93,31.8,31.87,36700.0
2006-07-07 14:45:00,31.86,31.87,31.77,31.82,18100.0,31.86,31.87,31.77,31.82,18100.0
2006-07-07 14:50:00,31.83,31.88,31.77,31.82,45700.0,31.83,31.88,31.77,31.82,45700.0
2006-07-07 14:55:00,31.83,31.91,31.81,31.88,36800.0,31.83,31.91,31.81,31.88,36800.0
2006-07-07 15:00:00,31.86,31.89,31.81,31.86,43900.0,31.86,31.89,31.81,31.86,43900.0
2006-07-07 15:05:00,31.86,31.86,31.82,31.82,36000.0,31.86,31.86,31.82,31.82,36000.0
2006-07-07 15:10:00,31.82,31.83,31.8,31.81,134100.0,31.82,31.83,31.8,31.81,134100.0
2006-07-07 15:15:00,31.8,31.83,31.8,31.83,66300.0,31.8,31.83,31.8,31.83,66300.0
2006-07-07 15:20:00,31.84,31.84,31.75,31.77,52700.0,31.84,31.84,31.75,31.77,52700.0
2006-07-07 15:25:00,31.76,31.77,31.68,31.7,43700.0,31.76,31.77,31.68,31.7,43700.0
2006-07-07 15:30:00,31.7,31.71,31.64,31.67,51200.0,31.7,31.71,31.64,31.67,51200.0
2006-07-07 15:35:00,31.64,31.65,31.61,31.63,34300.0,31.64,31.65,31.61,31.63,34300.0
2006-07-07 15:40:00,31.63,31.67,31.57,31.64,86300.0,31.63,31.67,31.57,31.64,86300.0
2006-07-07 15:45:00,31.65,31.76,31.65,31.7,47000.0,31.65,31.76,31.65,31.7,47000.0
2006-07-07 15:50:00,31.7,31.73,31.61,31.73,151300.0,31.7,31.73,31.61,31.73,151300.0
2006-07-07 15:55:00,31.75,31.86,31.68,31.72,185800.0,31.75,31.86,31.68,31.72,185800.0
2006-07-10 09:30:00,31.72,31.86,31.66,31.66,53000.0,31.72,31.86,31.66,31.66,53000.0
2006-07-10 09:35:00,31.66,31.71,31.57,31.67,22800.0,31.66,31.71,31.57,31.67,22800.0
2006-07-10 09:40:00,31.69,31.75,31.6,31.6,21600.0,31.69,31.75,31.6,31.6,21600.0
2006-07-10 09:45:00,31.58,31.63,31.53,31.54,28900.0,31.58,31.63,31.53,31.54,28900.0
2006-07-10 09:50:00,31.55,31.68,31.55,31.67,23200.0,31.55,31.68,31.55,31.67,23200.0
2006-07-10 09:55:00,31.67,31.72,31.61,31.72,10900.0,31.67,31.72,31.61,31.72,10900.0
2006-07-10 10:00:00,31.75,31.78,31.69,31.7,20800.0,31.75,31.78,31.69,31.7,20800.0
2006-07-10 10:05:00,31.68,31.77,31.68,31.72,20000.0,31.68,31.77,31.68,31.72,20000.0
2006-07-10 10:10:00,31.72,31.76,31.58,31.65,33200.0,31.72,31.76,31.58,31.65,33200.0
2006-07-10 10:15:00,31.64,31.7,31.5,31.5,18800.0,31.64,31.7,31.5,31.5,18800.0
2006-07-10 10:20:00,31.53,31.57,31.31,31.31,53800.0,31.53,31.57,31.31,31.31,53800.0
2006-07-10 10:25:00,31.3,31.35,31.21,31.29,54700.0,31.3,31.35,31.21,31.29,54700.0
2006-07-10 10:30:00,31.29,31.34,31.25,31.26,22300.0,31.29,31.34,31.25,31.26,22300.0
2006-07-10 10:35:00,31.26,31.26,31.2,31.23,46100.0,31.26,31.26,31.2,31.23,46100.0
2006-07-10 10:40:00,31.23,31.34,31.15,31.34,26700.0,31.23,31.34,31.15,31.34,26700.0
2006-07-10 10:45:00,31.35,31.44,31.2,31.44,11600.0,31.35,31.44,31.2,31.44,11600.0
2006-07-10 10:50:00,31.44,31.56,31.42,31.54,10600.0,31.44,31.56,31.42,31.54,10600.0
2006-07-10 10:55:00,31.53,31.59,31.49,31.51,12400.0,31.53,31.59,31.49,31.51,12400.0
2006-07-10 11:00:00,31.52,31.53,31.42,31.43,13100.0,31.52,31.53,31.42,31.43,13100.0
2006-07-10 11:05:00,31.43,31.44,31.43,31.44,11400.0,31.43,31.44,31.43,31.44,11400.0
2006-07-10 11:10:00,31.44,31.45,31.43,31.44,12300.0,31.44,31.45,31.43,31.44,12300.0
2006-07-10 11:15:00,31.44,31.53,31.44,31.53,30900.0,31.44,31.53,31.44,31.53,30900.0
2006-07-10 11:20:00,31.52,31.53,31.5,31.5,30400.0,31.52,31.53,31.5,31.5,30400.0
2006-07-10 11:25:00,31.5,31.51,31.4,31.48,57100.0,31.5,31.51,31.4,31.48,57100.0
2006-07-10 11:30:00,31.39,31.4,31.32,31.38,11300.0,31.39,31.4,31.32,31.38,11300.0
2006-07-10 11:35:00,31.4,31.42,31.32,31.32,33200.0,31.4,31.42,31.32,31.32,33200.0
2006-07-10 11:40:00,31.32,31.4,31.32,31.39,15300.0,31.32,31.4,31.32,31.39,15300.0
2006-07-10 11:45:00,31.4,31.4,31.33,31.35,22100.0,31.4,31.4,31.33,31.35,22100.0
2006-07-10 11:50:00,31.35,31.38,31.35,31.38,16900.0,31.35,31.38,31.35,31.38,16900.0
2006-07-10 11:55:00,31.38,31.4,31.38,31.4,6400.0,31.38,31.4,31.38,31.4,6400.0
2006-07-10 12:00:00,31.39,31.4,31.35,31.37,8500.0,31.39,31.4,31.35,31.37,8500.0
2006-07-10 12:05:00,31.38,31.38,31.27,31.27,14300.0,31.38,31.38,31.27,31.27,14300.0
2006-07-10 12:10:00,31.26,31.35,31.21,31.22,23100.0,31.26,31.35,31.21,31.22,23100.0
2006-07-10 12:15:00,31.22,31.22,31.18,31.2,18400.0,31.22,31.22,31.18,31.2,18400.0
2006-07-10 12:20:00,31.2,31.23,31.17,31.23,35600.0,31.2,31.23,31.17,31.23,35600.0
2006-07-10 12:25:00,31.24,31.25,31.23,31.24,6800.0,31.24,31.25,31.23,31.24,6800.0
2006-07-10 12:30:00,31.24,31.25,31.24,31.25,7200.0,31.24,31.25,31.24,31.25,7200.0
2006-07-10 12:35:00,31.23,31.25,31.2,31.2,37500.0,31.23,31.25,31.2,31.2,37500.0
2006-07-10 12:40:00,31.2,31.2,31.02,31.03,55900.0,31.2,31.2,31.02,31.03,55900.0
2006-07-10 12:45:00,31.03,31.05,30.97,30.98,55100.0,31.03,31.05,30.97,30.98,55100.0
2006-07-10 12:50:00,30.97,31.0,30.97,30.97,17800.0,30.97,31.0,30.97,30.97,17800.0
2006-07-10 12:55:00,30.99,31.01,30.97,31.01,7700.0,30.99,31.01,30.97,31.01,7700.0
2006-07-10 13:00:00,30.99,30.99,30.83,30.83,45900.0,30.99,30.99,30.83,30.83,45900.0
2006-07-10 13:05:00,30.82,30.87,30.77,30.8,31500.0,30.82,30.87,30.77,30.8,31500.0
2006-07-10 13:10:00,30.8,30.8,30.72,30.73,36600.0,30.8,30.8,30.72,30.73,36600.0
2006-07-10 13:15:00,30.72,30.73,30.65,30.7,66700.0,30.72,30.73,30.65,30.7,66700.0
2006-07-10 13:20:00,30.71,30.79,30.71,30.77,18600.0,30.71,30.79,30.71,30.77,18600.0
2006-07-10 13:25:00,30.76,30.83,30.72,30.83,29200.0,30.76,30.83,30.72,30.83,29200.0
2006-07-10 13:30:00,30.82,30.83,30.73,30.75,46400.0,30.82,30.83,30.73,30.75,46400.0
2006-07-10 13:35:00,30.75,30.75,30.73,30.75,23000.0,30.75,30.75,30.73,30.75,23000.0
2006-07-10 13:40:00,30.75,30.75,30.7,30.7,12600.0,30.75,30.75,30.7,30.7,12600.0
2006-07-10 13:45:00,30.7,30.79,30.7,30.79,7000.0,30.7,30.79,30.7,30.79,7000.0
2006-07-10 13:50:00,30.8,30.84,30.79,30.81,19200.0,30.8,30.84,30.79,30.81,19200.0
2006-07-10 13:55:00,30.8,30.81,30.72,30.72,17100.0,30.8,30.81,30.72,30.72,17100.0
2006-07-10 14:00:00,30.72,30.76,30.71,30.76,65100.0,30.72,30.76,30.71,30.76,65100.0
2006-07-10 14:05:00,30.76,30.78,30.74,30.75,7200.0,30.76,30.78,30.74,30.75,7200.0
2006-07-10 14:10:00,30.74,30.77,30.73,30.75,8900.0,30.74,30.77,30.73,30.75,8900.0
2006-07-10 14:15:00,30.74,30.76,30.69,30.7,44600.0,30.74,30.76,30.69,30.7,44600.0
2006-07-10 14:20:00,30.7,30.72,30.68,30.71,86400.0,30.7,30.72,30.68,30.71,86400.0
2006-07-10 14:25:00,30.71,30.72,30.66,30.66,86000.0,30.71,30.72,30.66,30.66,86000.0
2006-07-10 14:30:00,30.65,30.68,30.47,30.55,127400.0,30.65,30.68,30.47,30.55,127400.0
2006-07-10 14:35:00,30.54,30.54,30.36,30.46,112800.0,30.54,30.54,30.36,30.46,112800.0
2006-07-10 14:40:00,30.46,30.5,30.45,30.5,45800.0,30.46,30.5,30.45,30.5,45800.0
2006-07-10 14:45:00,30.48,30.5,30.43,30.44,60800.0,30.48,30.5,30.43,30.44,60800.0
2006-07-10 14:50:00,30.46,30.47,30.39,30.43,67100.0,30.46,30.47,30.39,30.43,67100.0
2006-07-10 14:55:00,30.43,30.43,30.25,30.28,44900.0,30.43,30.43,30.25,30.28,44900.0
2006-07-10 15:00:00,30.27,30.3,30.19,30.23,40900.0,30.27,30.3,30.19,30.23,40900.0
2006-07-10 15:05:00,30.23,30.24,30.09,30.15,81400.0,30.23,30.24,30.09,30.15,81400.0
2006-07-10 15:10:00,30.15,30.17,30.07,30.07,109400.0,30.15,30.17,30.07,30.07,109400.0
2006-07-10 15:15:00,30.08,30.28,29.9,29.9,190100.0,30.08,30.28,29.9,29.9,190100.0
2006-07-10 15:20:00,29.91,30.06,29.69,29.78,200700.0,29.91,30.06,29.69,29.78,200700.0
2006-07-10 15:25:00,29.78,29.8,29.59,29.6,188300.0,29.78,29.8,29.59,29.6,188300.0
2006-07-10 15:30:00,29.6,29.98,29.56,29.98,351900.0,29.6,29.98,29.56,29.98,351900.0
2006-07-10 15:35:00,29.99,30.11,29.96,30.04,110500.0,29.99,30.11,29.96,30.04,110500.0
2006-07-10 15:40:00,30.04,30.27,30.02,30.21,106200.0,30.04,30.27,30.02,30.21,106200.0
2006-07-10 15:45:00,30.21,30.48,30.21,30.37,121300.0,30.21,30.48,30.21,30.37,121300.0
2006-07-10 15:50:00,30.37,30.45,30.27,30.3,129300.0,30.37,30.45,30.27,30.3,129300.0
2006-07-10 15:55:00,30.3,30.35,30.15,30.22,235600.0,30.3,30.35,30.15,30.22,235600.0
2006-07-11 09:30:00,30.45,30.47,29.9,30.1,115400.0,30.45,30.47,29.9,30.1,115400.0
2006-07-11 09:35:00,30.08,30.29,30.08,30.24,77600.0,30.08,30.29,30.08,30.24,77600.0
2006-07-11 09:40:00,30.25,30.5,30.23,30.45,104300.0,30.25,30.5,30.23,30.45,104300.0
2006-07-11 09:45:00,30.48,30.52,30.3,30.44,179200.0,30.48,30.52,30.3,30.44,179200.0
2006-07-11 09:50:00,30.45,30.55,30.43,30.52,58500.0,30.45,30.55,30.43,30.52,58500.0
2006-07-11 09:55:00,30.53,30.55,30.29,30.41,57700.0,30.53,30.55,30.29,30.41,57700.0
2006-07-11 10:00:00,30.41,30.51,30.4,30.44,86600.0,30.41,30.51,30.4,30.44,86600.0
2006-07-11 10:05:00,30.43,30.46,30.33,30.35,183000.0,30.43,30.46,30.33,30.35,183000.0
2006-07-11 10:10:00,30.35,30.37,30.28,30.36,27800.0,30.35,30.37,30.28,30.36,27800.0
2006-07-11 10:15:00,30.33,30.4,30.33,30.37,17800.0,30.33,30.4,30.33,30.37,17800.0
2006-07-11 10:20:00,30.38,30.45,30.37,30.44,70900.0,30.38,30.45,30.37,30.44,70900.0
2006-07-11 10:25:00,30.44,30.51,30.42,30.42,57100.0,30.44,30.51,30.42,30.42,57100.0
2006-07-11 10:30:00,30.44,30.44,30.35,30.42,17600.0,30.44,30.44,30.35,30.42,17600.0
2006-07-11 10:35:00,30.43,30.5,30.42,30.49,74200.0,30.43,30.5,30.42,30.49,74200.0
2006-07-11 10:40:00,30.5,30.51,30.4,30.4,71200.0,30.5,30.51,30.4,30.4,71200.0
2006-07-11 10:45:00,30.4,30.46,30.4,30.45,12600.0,30.4,30.46,30.4,30.45,12600.0
2006-07-11 10:50:00,30.45,30.45,30.31,30.38,143300.0,30.45,30.45,30.31,30.38,143300.0
2006-07-11 10:55:00,30.37,30.5,30.37,30.5,88200.0,30.37,30.5,30.37,30.5,88200.0
2006-07-11 11:00:00,30.5,30.57,30.47,30.55,144800.0,30.5,30.57,30.47,30.55,144800.0
2006-07-11 11:05:00,30.57,30.6,30.45,30.51,75800.0,30.57,30.6,30.45,30.51,75800.0
2006-07-11 11:10:00,30.5,30.53,30.45,30.48,61100.0,30.5,30.53,30.45,30.48,61100.0
2006-07-11 11:15:00,30.48,30.53,30.46,30.5,176300.0,30.48,30.53,30.46,30.5,176300.0
2006-07-11 11:20:00,30.53,30.53,30.46,30.47,30600.0,30.53,30.53,30.46,30.47,30600.0
2006-07-11 11:25:00,30.46,30.47,30.42,30.43,38300.0,30.46,30.47,30.42,30.43,38300.0
2006-07-11 11:30:00,30.43,30.45,30.4,30.4,85300.0,30.43,30.45,30.4,30.4,85300.0
2006-07-11 11:35:00,30.4,30.42,30.36,30.39,59100.0,30.4,30.42,30.36,30.39,59100.0
2006-07-11 11:40:00,30.38,30.38,30.35,30.36,49000.0,30.38,30.38,30.35,30.36,49000.0
2006-07-11 11:45:00,30.36,30.39,30.34,30.35,41100.0,30.36,30.39,30.34,30.35,41100.0
2006-07-11 11:50:00,30.35,30.37,30.23,30.25,102900.0,30.35,30.37,30.23,30.25,102900.0
2006-07-11 11:55:00,30.25,30.3,30.16,30.2,78000.0,30.25,30.3,30.16,30.2,78000.0
2006-07-11 12:00:00,30.2,30.26,30.16,30.24,72900.0,30.2,30.26,30.16,30.24,72900.0
2006-07-11 12:05:00,30.23,30.3,30.21,30.25,54900.0,30.23,30.3,30.21,30.25,54900.0
2006-07-11 12:10:00,30.27,30.4,30.25,30.4,43500.0,30.27,30.4,30.25,30.4,43500.0
2006-07-11 12:15:00,30.4,30.4,30.36,30.36,8800.0,30.4,30.4,30.36,30.36,8800.0
2006-07-11 12:20:00,30.35,30.38,30.35,30.36,12400.0,30.35,30.38,30.35,30.36,12400.0
2006-07-11 12:25:00,30.36,30.37,30.3,30.3,57200.0,30.36,30.37,30.3,30.3,57200.0
2006-07-11 12:30:00,30.3,30.31,30.26,30.31,15800.0,30.3,30.31,30.26,30.31,15800.0
2006-07-11 12:35:00,30.31,30.33,30.29,30.33,4900.0,30.31,30.33,30.29,30.33,4900.0
2006-07-11 12:40:00,30.33,30.36,30.33,30.35,11600.0,30.33,30.36,30.33,30.35,11600.0
2006-07-11 12:45:00,30.36,30.36,30.28,30.29,23000.0,30.36,30.36,30.28,30.29,23000.0
2006-07-11 12:50:00,30.28,30.32,30.28,30.31,20600.0,30.28,30.32,30.28,30.31,20600.0
2006-07-11 12:55:00,30.31,30.31,30.26,30.27,29600.0,30.31,30.31,30.26,30.27,29600.0
2006-07-11 13:00:00,30.26,30.28,30.25,30.26,9900.0,30.26,30.28,30.25,30.26,9900.0
2006-07-11 13:05:00,30.27,30.3,30.26,30.27,46600.0,30.27,30.3,30.26,30.27,46600.0
2006-07-11 13:10:00,30.26,30.32,30.26,30.32,19100.0,30.26,30.32,30.26,30.32,19100.0
2006-07-11 13:15:00,30.32,30.32,30.27,30.3,67000.0,30.32,30.32,30.27,30.3,67000.0
2006-07-11 13:20:00,30.3,30.32,30.27,30.27,48000.0,30.3,30.32,30.27,30.27,48000.0
2006-07-11 13:25:00,30.27,30.27,30.26,30.27,4600.0,30.27,30.27,30.26,30.27,4600.0
2006-07-11 13:30:00,30.27,30.27,30.25,30.25,4900.0,30.27,30.27,30.25,30.25,4900.0
2006-07-11 13:35:00,30.26,30.3,30.26,30.3,33400.0,30.26,30.3,30.26,30.3,33400.0
2006-07-11 13:40:00,30.28,30.31,30.28,30.29,21900.0,30.28,30.31,30.28,30.29,21900.0
2006-07-11 13:45:00,30.28,30.3,30.27,30.28,33100.0,30.28,30.3,30.27,30.28,33100.0
2006-07-11 13:50:00,30.28,30.31,30.28,30.31,57900.0,30.28,30.31,30.28,30.31,57900.0
2006-07-11 13:55:00,30.31,30.37,30.31,30.31,60100.0,30.31,30.37,30.31,30.31,60100.0
2006-07-11 14:00:00,30.31,30.34,30.31,30.32,55500.0,30.31,30.34,30.31,30.32,55500.0
2006-07-11 14:05:00,30.32,30.33,30.28,30.32,64900.0,30.32,30.33,30.28,30.32,64900.0
2006-07-11 14:10:00,30.34,30.4,30.33,30.36,159600.0,30.34,30.4,30.33,30.36,159600.0
2006-07-11 14:15:00,30.35,30.4,30.28,30.4,221900.0,30.35,30.4,30.28,30.4,221900.0
2006-07-11 14:20:00,30.39,30.39,30.32,30.34,64800.0,30.39,30.39,30.32,30.34,64800.0
2006-07-11 14:25:00,30.34,30.51,30.34,30.42,329600.0,30.34,30.51,30.34,30.42,329600.0
2006-07-11 14:30:00,30.42,30.46,30.36,30.4,75500.0,30.42,30.46,30.36,30.4,75500.0
2006-07-11 14:35:00,30.4,30.42,30.3,30.35,101700.0,30.4,30.42,30.3,30.35,101700.0
2006-07-11 14:40:00,30.36,30.4,30.34,30.4,96700.0,30.36,30.4,30.34,30.4,96700.0
2006-07-11 14:45:00,30.39,30.42,30.38,30.4,39800.0,30.39,30.42,30.38,30.4,39800.0
2006-07-11 14:50:00,30.39,30.43,30.38,30.43,31500.0,30.39,30.43,30.38,30.43,31500.0
2006-07-11 14:55:00,30.43,30.46,30.4,30.43,118300.0,30.43,30.46,30.4,30.43,118300.0
2006-07-11 15:00:00,30.43,30.43,30.39,30.4,42200.0,30.43,30.43,30.39,30.4,42200.0
2006-07-11 15:05:00,30.4,30.49,30.4,30.49,67500.0,30.4,30.49,30.4,30.49,67500.0
2006-07-11 15:10:00,30.49,30.52,30.43,30.51,79300.0,30.49,30.52,30.43,30.51,79300.0
2006-07-11 15:15:00,30.51,30.55,30.44,30.46,68100.0,30.51,30.55,30.44,30.46,68100.0
2006-07-11 15:20:00,30.46,30.6,30.46,30.6,66100.0,30.46,30.6,30.46,30.6,66100.0
2006-07-11 15:25:00,30.6,30.63,30.54,30.54,42500.0,30.6,30.63,30.54,30.54,42500.0
2006-07-11 15:30:00,30.55,30.6,30.48,30.5,95700.0,30.55,30.6,30.48,30.5,95700.0
2006-07-11 15:35:00,30.5,30.54,30.5,30.52,40300.0,30.5,30.54,30.5,30.52,40300.0
2006-07-11 15:40:00,30.52,30.64,30.5,30.63,93300.0,30.52,30.64,30.5,30.63,93300.0
2006-07-11 15:45:00,30.64,30.76,30.62,30.76,131400.0,30.64,30.76,30.62,30.76,131400.0
2006-07-11 15:50:00,30.76,30.88,30.74,30.81,201200.0,30.76,30.88,30.74,30.81,201200.0
2006-07-11 15:55:00,30.82,30.85,30.38,30.85,246600.0,30.82,30.85,30.38,30.85,246600.0
2006-07-12 09:30:00,31.0,31.26,30.9,31.26,166200.0,31.0,31.26,30.9,31.26,166200.0
2006-07-12 09:35:00,31.26,31.62,31.25,31.58,140700.0,31.26,31.62,31.25,31.58,140700.0
2006-07-12 09:40:00,31.58,31.78,31.58,31.73,69800.0,31.58,31.78,31.58,31.73,69800.0
2006-07-12 09:45:00,31.75,31.86,31.65,31.65,77900.0,31.75,31.86,31.65,31.65,77900.0
2006-07-12 09:50:00,31.65,31.75,31.43,31.75,74100.0,31.65,31.75,31.43,31.75,74100.0
2006-07-12 09:55:00,31.74,31.78,31.59,31.6,56200.0,31.74,31.78,31.59,31.6,56200.0
2006-07-12 10:00:00,31.6,31.67,31.45,31.52,116100.0,31.6,31.67,31.45,31.52,116100.0
2006-07-12 10:05:00,31.54,31.6,31.44,31.49,66900.0,31.54,31.6,31.44,31.49,66900.0
2006-07-12 10:10:00,31.49,31.66,31.48,31.6,39900.0,31.49,31.66,31.48,31.6,39900.0
2006-07-12 10:15:00,31.62,31.72,31.56,31.57,40500.0,31.62,31.72,31.56,31.57,40500.0
2006-07-12 10:20:00,31.56,31.63,31.53,31.58,96500.0,31.56,31.63,31.53,31.58,96500.0
2006-07-12 10:25:00,31.58,31.74,31.52,31.66,94900.0,31.58,31.74,31.52,31.66,94900.0
2006-07-12 10:30:00,31.64,31.77,31.51,31.52,51700.0,31.64,31.77,31.51,31.52,51700.0
2006-07-12 10:35:00,31.51,31.65,31.48,31.64,42900.0,31.51,31.65,31.48,31.64,42900.0
2006-07-12 10:40:00,31.63,31.8,31.61,31.8,108000.0,31.63,31.8,31.61,31.8,108000.0
2006-07-12 10:45:00,31.8,31.8,31.67,31.71,100300.0,31.8,31.8,31.67,31.71,100300.0
2006-07-12 10:50:00,31.72,31.81,31.69,31.76,69000.0,31.72,31.81,31.69,31.76,69000.0
2006-07-12 10:55:00,31.76,31.82,31.72,31.76,72100.0,31.76,31.82,31.72,31.76,72100.0
2006-07-12 11:00:00,31.77,31.85,31.73,31.82,40300.0,31.77,31.85,31.73,31.82,40300.0
2006-07-12 11:05:00,31.82,31.83,31.68,31.71,71500.0,31.82,31.83,31.68,31.71,71500.0
2006-07-12 11:10:00,31.71,31.71,31.62,31.62,66000.0,31.71,31.71,31.62,31.62,66000.0
2006-07-12 11:15:00,31.61,31.78,31.61,31.78,61000.0,31.61,31.78,31.61,31.78,61000.0
2006-07-12 11:20:00,31.78,31.8,31.71,31.74,54200.0,31.78,31.8,31.71,31.74,54200.0
2006-07-12 11:25:00,31.74,31.78,31.7,31.72,107500.0,31.74,31.78,31.7,31.72,107500.0
2006-07-12 11:30:00,31.71,31.97,31.7,31.9,89000.0,31.71,31.97,31.7,31.9,89000.0
2006-07-12 11:35:00,31.91,31.93,31.84,31.91,24200.0,31.91,31.93,31.84,31.91,24200.0
2006-07-12 11:40:00,31.9,31.91,31.83,31.9,19800.0,31.9,31.91,31.83,31.9,19800.0
2006-07-12 11:45:00,31.9,31.92,31.9,31.9,15500.0,31.9,31.92,31.9,31.9,15500.0
2006-07-12 11:50:00,31.91,32.15,31.9,32.07,115800.0,31.91,32.15,31.9,32.07,115800.0
2006-07-12 11:55:00,32.11,32.11,31.95,32.06,80800.0,32.11,32.11,31.95,32.06,80800.0
2006-07-12 12:00:00,32.06,32.13,32.05,32.08,43500.0,32.06,32.13,32.05,32.08,43500.0
2006-07-12 12:05:00,32.08,32.2,32.08,32.08,44200.0,32.08,32.2,32.08,32.08,44200.0
2006-07-12 12:10:00,32.09,32.11,31.98,32.0,27800.0,32.09,32.11,31.98,32.0,27800.0
2006-07-12 12:15:00,32.0,32.01,31.91,31.92,29100.0,32.0,32.01,31.91,31.92,29100.0
2006-07-12 12:20:00,31.92,31.92,31.79,31.8,38100.0,31.92,31.92,31.79,31.8,38100.0
2006-07-12 12:25:00,31.8,31.8,31.74,31.76,69100.0,31.8,31.8,31.74,31.76,69100.0
2006-07-12 12:30:00,31.75,31.81,31.75,31.76,51100.0,31.75,31.81,31.75,31.76,51100.0
2006-07-12 12:35:00,31.75,31.76,31.68,31.68,49000.0,31.75,31.76,31.68,31.68,49000.0
2006-07-12 12:40:00,31.68,31.69,31.64,31.65,28600.0,31.68,31.69,31.64,31.65,28600.0
2006-07-12 12:45:00,31.65,31.73,31.59,31.73,78600.0,31.65,31.73,31.59,31.73,78600.0
2006-07-12 12:50:00,31.72,31.77,31.72,31.77,34700.0,31.72,31.77,31.72,31.77,34700.0
2006-07-12 12:55:00,31.76,31.77,31.72,31.72,35100.0,31.76,31.77,31.72,31.72,35100.0
2006-07-12 13:00:00,31.72,31.76,31.71,31.72,32600.0,31.72,31.76,31.71,31.72,32600.0
2006-07-12 13:05:00,31.72,31.72,31.67,31.69,31300.0,31.72,31.72,31.67,31.69,31300.0
2006-07-12 13:10:00,31.69,31.69,31.58,31.65,55800.0,31.69,31.69,31.58,31.65,55800.0
2006-07-12 13:15:00,31.66,31.66,31.65,31.65,8800.0,31.66,31.66,31.65,31.65,8800.0
2006-07-12 13:20:00,31.65,31.65,31.59,31.62,35400.0,31.65,31.65,31.59,31.62,35400.0
2006-07-12 13:25:00,31.63,31.63,31.62,31.62,18300.0,31.63,31.63,31.62,31.62,18300.0
2006-07-12 13:30:00,31.62,31.63,31.59,31.6,26900.0,31.62,31.63,31.59,31.6,26900.0
2006-07-12 13:35:00,31.6,31.72,31.6,31.71,36000.0,31.6,31.72,31.6,31.71,36000.0
2006-07-12 13:40:00,31.7,31.7,31.62,31.62,79100.0,31.7,31.7,31.62,31.62,79100.0
2006-07-12 13:45:00,31.62,31.65,31.61,31.62,22700.0,31.62,31.65,31.61,31.62,22700.0
2006-07-12 13:50:00,31.62,31.63,31.59,31.6,25600.0,31.62,31.63,31.59,31.6,25600.0
2006-07-12 13:55:00,31.6,31.64,31.59,31.63,22000.0,31.6,31.64,31.59,31.63,22000.0
2006-07-12 14:00:00,31.64,31.82,31.61,31.7,83500.0,31.64,31.82,31.61,31.7,83500.0
2006-07-12 14:05:00,31.7,31.7,31.65,31.65,13600.0,31.7,31.7,31.65,31.65,13600.0
2006-07-12 14:10:00,31.66,31.7,31.61,31.63,22900.0,31.66,31.7,31.61,31.63,22900.0
2006-07-12 14:15:00,31.63,31.76,31.63,31.7,20200.0,31.63,31.76,31.63,31.7,20200.0
2006-07-12 14:20:00,31.68,31.68,31.65,31.66,18500.0,31.68,31.68,31.65,31.66,18500.0
2006-07-12 14:25:00,31.66,31.66,31.62,31.62,31500.0,31.66,31.66,31.62,31.62,31500.0
2006-07-12 14:30:00,31.62,31.65,31.6,31.62,20100.0,31.62,31.65,31.6,31.62,20100.0
2006-07-12 14:35:00,31.62,31.63,31.58,31.62,20900.0,31.62,31.63,31.58,31.62,20900.0
2006-07-12 14:40:00,31.63,31.64,31.6,31.6,23800.0,31.63,31.64,31.6,31.6,23800.0
2006-07-12 14:45:00,31.6,31.6,31.58,31.58,25200.0,31.6,31.6,31.58,31.58,25200.0
2006-07-12 14:50:00,31.58,31.59,31.56,31.58,28500.0,31.58,31.59,31.56,31.58,28500.0
2006-07-12 14:55:00,31.57,31.59,31.52,31.55,65700.0,31.57,31.59,31.52,31.55,65700.0
2006-07-12 15:00:00,31.56,31.62,31.55,31.57,31300.0,31.56,31.62,31.55,31.57,31300.0
2006-07-12 15:05:00,31.57,31.59,31.57,31.58,23700.0,31.57,31.59,31.57,31.58,23700.0
2006-07-12 15:10:00,31.58,31.63,31.58,31.62,31900.0,31.58,31.63,31.58,31.62,31900.0
2006-07-12 15:15:00,31.62,31.63,31.61,31.61,27200.0,31.62,31.63,31.61,31.61,27200.0
2006-07-12 15:20:00,31.61,31.61,31.51,31.53,302100.0,31.61,31.61,31.51,31.53,302100.0
2006-07-12 15:25:00,31.52,31.58,31.5,31.54,131900.0,31.52,31.58,31.5,31.54,131900.0
2006-07-12 15:30:00,31.54,31.6,31.53,31.57,77500.0,31.54,31.6,31.53,31.57,77500.0
2006-07-12 15:35:00,31.57,31.6,31.56,31.59,63000.0,31.57,31.6,31.56,31.59,63000.0
2006-07-12 15:40:00,31.59,31.6,31.5,31.6,48700.0,31.59,31.6,31.5,31.6,48700.0
2006-07-12 15:45:00,31.6,31.61,31.58,31.59,90900.0,31.6,31.61,31.58,31.59,90900.0
2006-07-12 15:50:00,31.59,31.7,31.58,31.64,166800.0,31.59,31.7,31.58,31.64,166800.0
2006-07-12 15:55:00,31.65,31.66,31.6,31.61,92500.0,31.65,31.66,31.6,31.61,92500.0
2006-07-13 09:30:00,31.26,31.29,31.18,31.21,72500.0,31.26,31.29,31.18,31.21,72500.0
2006-07-13 09:35:00,31.21,31.22,31.09,31.18,60600.0,31.21,31.22,31.09,31.18,60600.0
2006-07-13 09:40:00,31.17,31.19,31.12,31.16,48600.0,31.17,31.19,31.12,31.16,48600.0
2006-07-13 09:45:00,31.18,31.23,31.14,31.2,17200.0,31.18,31.23,31.14,31.2,17200.0
2006-07-13 09:50:00,31.21,31.23,31.04,31.07,36000.0,31.21,31.23,31.04,31.07,36000.0
2006-07-13 09:55:00,31.18,31.18,30.86,30.91,82000.0,31.18,31.18,30.86,30.91,82000.0
2006-07-13 10:00:00,30.94,31.0,30.84,30.85,83700.0,30.94,31.0,30.84,30.85,83700.0
2006-07-13 10:05:00,30.85,30.85,30.59,30.6,100300.0,30.85,30.85,30.59,30.6,100300.0
2006-07-13 10:10:00,30.6,30.76,30.6,30.67,71500.0,30.6,30.76,30.6,30.67,71500.0
2006-07-13 10:15:00,30.69,30.7,30.67,30.7,32900.0,30.69,30.7,30.67,30.7,32900.0
2006-07-13 10:20:00,30.69,30.7,30.62,30.65,50800.0,30.69,30.7,30.62,30.65,50800.0
2006-07-13 10:25:00,30.66,30.88,30.61,30.86,50200.0,30.66,30.88,30.61,30.86,50200.0
2006-07-13 10:30:00,30.9,31.0,30.83,30.93,18200.0,30.9,31.0,30.83,30.93,18200.0
2006-07-13 10:35:00,30.93,31.0,30.82,30.93,52200.0,30.93,31.0,30.82,30.93,52200.0
2006-07-13 10:40:00,30.93,30.96,30.81,30.89,106900.0,30.93,30.96,30.81,30.89,106900.0
2006-07-13 10:45:00,30.88,30.9,30.81,30.87,23400.0,30.88,30.9,30.81,30.87,23400.0
2006-07-13 10:50:00,30.88,30.89,30.81,30.81,22700.0,30.88,30.89,30.81,30.81,22700.0
2006-07-13 10:55:00,30.79,30.94,30.73,30.78,33000.0,30.79,30.94,30.73,30.78,33000.0
2006-07-13 11:00:00,30.76,30.79,30.61,30.74,65400.0,30.76,30.79,30.61,30.74,65400.0
2006-07-13 11:05:00,30.75,30.77,30.61,30.64,40300.0,30.75,30.77,30.61,30.64,40300.0
2006-07-13 11:10:00,30.63,30.7,30.59,30.69,13500.0,30.63,30.7,30.59,30.69,13500.0
2006-07-13 11:15:00,30.67,30.7,30.65,30.65,62100.0,30.67,30.7,30.65,30.65,62100.0
2006-07-13 11:20:00,30.69,30.75,30.65,30.68,70200.0,30.69,30.75,30.65,30.68,70200.0
2006-07-13 11:25:00,30.68,30.69,30.64,30.69,9400.0,30.68,30.69,30.64,30.69,9400.0
2006-07-13 11:30:00,30.69,30.7,30.62,30.68,68600.0,30.69,30.7,30.62,30.68,68600.0
2006-07-13 11:35:00,30.68,30.71,30.63,30.7,75400.0,30.68,30.71,30.63,30.7,75400.0
2006-07-13 11:40:00,30.69,30.71,30.64,30.66,22900.0,30.69,30.71,30.64,30.66,22900.0
2006-07-13 11:45:00,30.66,30.67,30.59,30.63,13600.0,30.66,30.67,30.59,30.63,13600.0
2006-07-13 11:50:00,30.67,30.71,30.66,30.69,225000.0,30.67,30.71,30.66,30.69,225000.0
2006-07-13 11:55:00,30.7,30.72,30.66,30.71,45400.0,30.7,30.72,30.66,30.71,45400.0
2006-07-13 12:00:00,30.72,30.91,30.72,30.87,27300.0,30.72,30.91,30.72,30.87,27300.0
2006-07-13 12:05:00,30.85,30.88,30.81,30.84,5800.0,30.85,30.88,30.81,30.84,5800.0
2006-07-13 12:10:00,30.82,30.93,30.76,30.93,26000.0,30.82,30.93,30.76,30.93,26000.0
2006-07-13 12:15:00,30.89,31.13,30.89,31.08,32900.0,30.89,31.13,30.89,31.08,32900.0
2006-07-13 12:20:00,31.09,31.09,31.0,31.03,12800.0,31.09,31.09,31.0,31.03,12800.0
2006-07-13 12:25:00,31.03,31.03,30.97,31.01,5900.0,31.03,31.03,30.97,31.01,5900.0
2006-07-13 12:30:00,31.01,31.11,31.01,31.11,11900.0,31.01,31.11,31.01,31.11,11900.0
2006-07-13 12:35:00,31.11,31.12,31.05,31.07,2800.0,31.11,31.12,31.05,31.07,2800.0
2006-07-13 12:40:00,31.08,31.2,31.07,31.14,36700.0,31.08,31.2,31.07,31.14,36700.0
2006-07-13 12:45:00,31.16,31.16,31.08,31.09,6900.0,31.16,31.16,31.08,31.09,6900.0
2006-07-13 12:50:00,31.11,31.17,31.1,31.11,18500.0,31.11,31.17,31.1,31.11,18500.0
2006-07-13 12:55:00,31.11,31.13,31.09,31.11,4500.0,31.11,31.13,31.09,31.11,4500.0
2006-07-13 13:00:00,31.11,31.16,31.03,31.04,15100.0,31.11,31.16,31.03,31.04,15100.0
2006-07-13 13:05:00,31.02,31.13,30.97,31.02,33800.0,31.02,31.13,30.97,31.02,33800.0
2006-07-13 13:10:00,30.99,31.01,30.95,31.0,8800.0,30.99,31.01,30.95,31.0,8800.0
2006-07-13 13:15:00,30.99,31.03,30.95,31.0,146100.0,30.99,31.03,30.95,31.0,146100.0
2006-07-13 13:20:00,31.0,31.01,30.94,30.96,100000.0,31.0,31.01,30.94,30.96,100000.0
2006-07-13 13:25:00,30.94,30.94,30.85,30.88,17100.0,30.94,30.94,30.85,30.88,17100.0
2006-07-13 13:30:00,30.86,30.88,30.77,30.8,16100.0,30.86,30.88,30.77,30.8,16100.0
2006-07-13 13:35:00,30.82,30.85,30.75,30.79,11000.0,30.82,30.85,30.75,30.79,11000.0
2006-07-13 13:40:00,30.77,30.77,30.68,30.7,9400.0,30.77,30.77,30.68,30.7,9400.0
2006-07-13 13:45:00,30.69,30.69,30.61,30.63,47400.0,30.69,30.69,30.61,30.63,47400.0
2006-07-13 13:50:00,30.63,30.65,30.58,30.59,18600.0,30.63,30.65,30.58,30.59,18600.0
2006-07-13 13:55:00,30.59,30.6,30.57,30.6,12400.0,30.59,30.6,30.57,30.6,12400.0
2006-07-13 14:00:00,30.59,30.65,30.59,30.65,5700.0,30.59,30.65,30.59,30.65,5700.0
2006-07-13 14:05:00,30.65,30.66,30.6,30.6,11400.0,30.65,30.66,30.6,30.6,11400.0
2006-07-13 14:10:00,30.6,30.67,30.6,30.66,9300.0,30.6,30.67,30.6,30.66,9300.0
2006-07-13 14:15:00,30.67,30.73,30.67,30.72,7600.0,30.67,30.73,30.67,30.72,7600.0
2006-07-13 14:20:00,30.72,30.78,30.72,30.76,9300.0,30.72,30.78,30.72,30.76,9300.0
2006-07-13 14:25:00,30.76,30.76,30.69,30.7,20500.0,30.76,30.76,30.69,30.7,20500.0
2006-07-13 14:30:00,30.74,30.74,30.66,30.69,21300.0,30.74,30.74,30.66,30.69,21300.0
2006-07-13 14:35:00,30.69,30.72,30.62,30.63,34500.0,30.69,30.72,30.62,30.63,34500.0
2006-07-13 14:40:00,30.63,30.67,30.58,30.59,14100.0,30.63,30.67,30.58,30.59,14100.0
2006-07-13 14:45:00,30.6,30.61,30.57,30.6,18700.0,30.6,30.61,30.57,30.6,18700.0
2006-07-13 14:50:00,30.57,30.62,30.54,30.56,11500.0,30.57,30.62,30.54,30.56,11500.0
2006-07-13 14:55:00,30.58,30.6,30.56,30.56,10400.0,30.58,30.6,30.56,30.56,10400.0
2006-07-13 15:00:00,30.54,30.57,30.38,30.43,51300.0,30.54,30.57,30.38,30.43,51300.0
2006-07-13 15:05:00,30.41,30.56,30.39,30.53,51600.0,30.41,30.56,30.39,30.53,51600.0
2006-07-13 15:10:00,30.53,30.57,30.5,30.52,11700.0,30.53,30.57,30.5,30.52,11700.0
2006-07-13 15:15:00,30.52,30.53,30.42,30.44,17800.0,30.52,30.53,30.42,30.44,17800.0
2006-07-13 15:20:00,30.44,30.47,30.44,30.47,13100.0,30.44,30.47,30.44,30.47,13100.0
2006-07-13 15:25:00,30.47,30.63,30.47,30.63,9500.0,30.47,30.63,30.47,30.63,9500.0
2006-07-13 15:30:00,30.63,30.67,30.59,30.61,20900.0,30.63,30.67,30.59,30.61,20900.0
2006-07-13 15:35:00,30.61,30.62,30.59,30.59,14200.0,30.61,30.62,30.59,30.59,14200.0
2006-07-13 15:40:00,30.57,30.65,30.57,30.65,16100.0,30.57,30.65,30.57,30.65,16100.0
2006-07-13 15:45:00,30.63,30.74,30.62,30.65,29400.0,30.63,30.74,30.62,30.65,29400.0
2006-07-13 15:50:00,30.65,30.69,30.64,30.68,67500.0,30.65,30.69,30.64,30.68,67500.0
2006-07-13 15:55:00,30.67,30.75,30.64,30.64,140000.0,30.67,30.75,30.64,30.64,140000.0
2006-07-14 09:30:00,30.63,30.63,30.14,30.2,72600.0,30.63,30.63,30.14,30.2,72600.0
2006-07-14 09:35:00,30.22,30.31,30.17,30.26,19700.0,30.22,30.31,30.17,30.26,19700.0
2006-07-14 09:40:00,30.27,30.33,30.16,30.21,29900.0,30.27,30.33,30.16,30.21,29900.0
2006-07-14 09:45:00,30.21,30.23,30.14,30.16,19000.0,30.21,30.23,30.14,30.16,19000.0
2006-07-14 09:50:00,30.16,30.21,30.04,30.12,39300.0,30.16,30.21,30.04,30.12,39300.0
2006-07-14 09:55:00,30.1,30.28,30.05,30.28,27900.0,30.1,30.28,30.05,30.28,27900.0
2006-07-14 10:00:00,30.25,30.37,30.09,30.25,17600.0,30.25,30.37,30.09,30.25,17600.0
2006-07-14 10:05:00,30.3,30.37,30.22,30.27,16300.0,30.3,30.37,30.22,30.27,16300.0
2006-07-14 10:10:00,30.27,30.38,30.26,30.38,12700.0,30.27,30.38,30.26,30.38,12700.0
2006-07-14 10:15:00,30.37,30.48,30.32,30.44,9000.0,30.37,30.48,30.32,30.44,9000.0
2006-07-14 10:20:00,30.4,30.45,30.36,30.44,15200.0,30.4,30.45,30.36,30.44,15200.0
2006-07-14 10:25:00,30.39,30.42,30.29,30.34,14700.0,30.39,30.42,30.29,30.34,14700.0
2006-07-14 10:30:00,30.35,30.35,30.21,30.25,7100.0,30.35,30.35,30.21,30.25,7100.0
2006-07-14 10:35:00,30.25,30.26,30.16,30.17,18100.0,30.25,30.26,30.16,30.17,18100.0
2006-07-14 10:40:00,30.21,30.36,30.2,30.23,10700.0,30.21,30.36,30.2,30.23,10700.0
2006-07-14 10:45:00,30.25,30.27,30.15,30.15,13600.0,30.25,30.27,30.15,30.15,13600.0
2006-07-14 10:50:00,30.15,30.17,30.05,30.07,28900.0,30.15,30.17,30.05,30.07,28900.0
2006-07-14 10:55:00,30.07,30.07,29.97,30.01,26700.0,30.07,30.07,29.97,30.01,26700.0
2006-07-14 11:00:00,30.01,30.02,29.9,29.92,33400.0,30.01,30.02,29.9,29.92,33400.0
2006-07-14 11:05:00,29.92,30.12,29.92,30.01,25200.0,29.92,30.12,29.92,30.01,25200.0
2006-07-14 11:10:00,30.02,30.07,29.99,29.99,6700.0,30.02,30.07,29.99,29.99,6700.0
2006-07-14 11:15:00,29.97,30.07,29.96,30.01,7400.0,29.97,30.07,29.96,30.01,7400.0
2006-07-14 11:20:00,30.0,30.12,30.0,30.11,7100.0,30.0,30.12,30.0,30.11,7100.0
2006-07-14 11:25:00,30.11,30.13,30.0,30.0,4200.0,30.11,30.13,30.0,30.0,4200.0
2006-07-14 11:30:00,30.02,30.02,29.78,29.95,27100.0,30.02,30.02,29.78,29.95,27100.0
2006-07-14 11:35:00,29.95,30.05,29.95,30.03,16700.0,29.95,30.05,29.95,30.03,16700.0
2006-07-14 11:40:00,30.0,30.0,29.95,29.96,27800.0,30.0,30.0,29.95,29.96,27800.0
2006-07-14 11:45:00,29.99,30.04,29.95,30.01,4100.0,29.99,30.04,29.95,30.01,4100.0
2006-07-14 11:50:00,30.0,30.09,29.83,29.86,28800.0,30.0,30.09,29.83,29.86,28800.0
2006-07-14 11:55:00,29.85,29.86,29.84,29.86,18000.0,29.85,29.86,29.84,29.86,18000.0
2006-07-14 12:00:00,29.87,29.87,29.78,29.82,26500.0,29.87,29.87,29.78,29.82,26500.0
2006-07-14 12:05:00,29.82,29.86,29.82,29.82,22900.0,29.82,29.86,29.82,29.82,22900.0
2006-07-14 12:10:00,29.81,29.98,29.81,29.89,45000.0,29.81,29.98,29.81,29.89,45000.0
2006-07-14 12:15:00,29.86,29.97,29.85,29.97,43400.0,29.86,29.97,29.85,29.97,43400.0
2006-07-14 12:20:00,29.94,29.98,29.86,29.92,25600.0,29.94,29.98,29.86,29.92,25600.0
2006-07-14 12:25:00,29.98,29.98,29.95,29.98,69700.0,29.98,29.98,29.95,29.98,69700.0
2006-07-14 12:30:00,29.98,30.04,29.96,30.03,21800.0,29.98,30.04,29.96,30.03,21800.0
2006-07-14 12:35:00,30.04,30.06,29.99,30.04,8100.0,30.04,30.06,29.99,30.04,8100.0
2006-07-14 12:40:00,30.07,30.08,30.01,30.06,13400.0,30.07,30.08,30.01,30.06,13400.0
2006-07-14 12:45:00,30.07,30.13,30.04,30.05,20100.0,30.07,30.13,30.04,30.05,20100.0
2006-07-14 12:50:00,30.07,30.1,30.03,30.05,11300.0,30.07,30.1,30.03,30.05,11300.0
2006-07-14 12:55:00,30.05,30.1,30.05,30.07,4000.0,30.05,30.1,30.05,30.07,4000.0
2006-07-14 13:00:00,30.08,30.09,30.02,30.04,4400.0,30.08,30.09,30.02,30.04,4400.0
2006-07-14 13:05:00,30.03,30.1,30.01,30.04,14700.0,30.03,30.1,30.01,30.04,14700.0
2006-07-14 13:10:00,30.05,30.13,30.05,30.12,44700.0,30.05,30.13,30.05,30.12,44700.0
2006-07-14 13:15:00,30.1,30.17,30.1,30.15,16200.0,30.1,30.17,30.1,30.15,16200.0
2006-07-14 13:20:00,30.16,30.22,30.09,30.22,11600.0,30.16,30.22,30.09,30.22,11600.0
2006-07-14 13:25:00,30.21,30.25,30.19,30.25,29100.0,30.21,30.25,30.19,30.25,29100.0
2006-07-14 13:30:00,30.25,30.33,30.23,30.3,41000.0,30.25,30.33,30.23,30.3,41000.0
2006-07-14 13:35:00,30.27,30.35,30.27,30.35,9700.0,30.27,30.35,30.27,30.35,9700.0
2006-07-14 13:40:00,30.32,30.34,30.21,30.29,10200.0,30.32,30.34,30.21,30.29,10200.0
2006-07-14 13:45:00,30.26,30.26,30.13,30.13,24800.0,30.26,30.26,30.13,30.13,24800.0
2006-07-14 13:50:00,30.15,30.15,30.13,30.14,1000.0,30.15,30.15,30.13,30.14,1000.0
2006-07-14 13:55:00,30.16,30.19,30.12,30.12,13300.0,30.16,30.19,30.12,30.12,13300.0
2006-07-14 14:00:00,30.12,30.13,30.1,30.11,16700.0,30.12,30.13,30.1,30.11,16700.0
2006-07-14 14:05:00,30.11,30.13,30.1,30.13,6900.0,30.11,30.13,30.1,30.13,6900.0
2006-07-14 14:10:00,30.13,30.13,30.09,30.12,14900.0,30.13,30.13,30.09,30.12,14900.0
2006-07-14 14:15:00,30.12,30.2,30.06,30.16,19600.0,30.12,30.2,30.06,30.16,19600.0
2006-07-14 14:20:00,30.16,30.16,30.06,30.06,8600.0,30.16,30.16,30.06,30.06,8600.0
2006-07-14 14:25:00,30.06,30.08,29.94,30.01,12600.0,30.06,30.08,29.94,30.01,12600.0
2006-07-14 14:30:00,30.04,30.1,30.03,30.05,4500.0,30.04,30.1,30.03,30.05,4500.0
2006-07-14 14:35:00,30.05,30.08,30.0,30.0,9400.0,30.05,30.08,30.0,30.0,9400.0
2006-07-14 14:40:00,29.99,30.0,29.9,29.99,7400.0,29.99,30.0,29.9,29.99,7400.0
2006-07-14 14:45:00,29.97,30.09,29.97,30.06,23800.0,29.97,30.09,29.97,30.06,23800.0
2006-07-14 14:50:00,30.07,30.16,30.0,30.0,16800.0,30.07,30.16,30.0,30.0,16800.0
2006-07-14 14:55:00,30.0,30.08,29.99,30.08,9200.0,30.0,30.08,29.99,30.08,9200.0
2006-07-14 15:00:00,30.07,30.17,30.04,30.09,11900.0,30.07,30.17,30.04,30.09,11900.0
2006-07-14 15:05:00,30.14,30.24,30.14,30.24,10500.0,30.14,30.24,30.14,30.24,10500.0
2006-07-14 15:10:00,30.22,30.33,30.22,30.32,52900.0,30.22,30.33,30.22,30.32,52900.0
2006-07-14 15:15:00,30.31,30.36,30.3,30.35,28800.0,30.31,30.36,30.3,30.35,28800.0
2006-07-14 15:20:00,30.35,30.44,30.34,30.38,44100.0,30.35,30.44,30.34,30.38,44100.0
2006-07-14 15:25:00,30.38,30.42,30.3,30.37,36500.0,30.38,30.42,30.3,30.37,36500.0
2006-07-14 15:30:00,30.37,30.38,30.35,30.37,20600.0,30.37,30.38,30.35,30.37,20600.0
2006-07-14 15:35:00,30.37,30.39,30.35,30.37,31500.0,30.37,30.39,30.35,30.37,31500.0
2006-07-14 15:40:00,30.37,30.4,30.37,30.39,25900.0,30.37,30.4,30.37,30.39,25900.0
2006-07-14 15:45:00,30.39,30.52,30.39,30.51,87500.0,30.39,30.52,30.39,30.51,87500.0
2006-07-14 15:50:00,30.48,30.57,30.45,30.52,60800.0,30.48,30.57,30.45,30.52,60800.0
2006-07-14 15:55:00,30.52,30.53,30.44,30.45,102300.0,30.52,30.53,30.44,30.45,102300.0
2006-07-17 09:30:00,30.45,30.6,30.32,30.55,83500.0,30.45,30.6,30.32,30.55,83500.0
2006-07-17 09:35:00,30.54,30.58,30.41,30.43,30700.0,30.54,30.58,30.41,30.43,30700.0
2006-07-17 09:40:00,30.41,30.65,30.35,30.63,48600.0,30.41,30.65,30.35,30.63,48600.0
2006-07-17 09:45:00,30.6,30.71,30.58,30.62,43200.0,30.6,30.71,30.58,30.62,43200.0
2006-07-17 09:50:00,30.62,30.65,30.58,30.58,40200.0,30.62,30.65,30.58,30.58,40200.0
2006-07-17 09:55:00,30.58,30.67,30.55,30.55,31300.0,30.58,30.67,30.55,30.55,31300.0
2006-07-17 10:00:00,30.56,30.63,30.5,30.61,43500.0,30.56,30.63,30.5,30.61,43500.0
2006-07-17 10:05:00,30.61,30.62,30.59,30.6,25100.0,30.61,30.62,30.59,30.6,25100.0
2006-07-17 10:10:00,30.6,30.62,30.56,30.57,37900.0,30.6,30.62,30.56,30.57,37900.0
2006-07-17 10:15:00,30.57,30.74,30.54,30.6,28200.0,30.57,30.74,30.54,30.6,28200.0
2006-07-17 10:20:00,30.61,30.61,30.6,30.61,28200.0,30.61,30.61,30.6,30.61,28200.0
2006-07-17 10:25:00,30.61,30.69,30.54,30.54,17200.0,30.61,30.69,30.54,30.54,17200.0
2006-07-17 10:30:00,30.54,30.64,30.51,30.61,69600.0,30.54,30.64,30.51,30.61,69600.0
2006-07-17 10:35:00,30.6,30.62,30.55,30.59,34600.0,30.6,30.62,30.55,30.59,34600.0
2006-07-17 10:40:00,30.59,30.63,30.56,30.58,41300.0,30.59,30.63,30.56,30.58,41300.0
2006-07-17 10:45:00,30.59,30.67,30.58,30.59,16100.0,30.59,30.67,30.58,30.59,16100.0
2006-07-17 10:50:00,30.6,30.66,30.53,30.65,26300.0,30.6,30.66,30.53,30.65,26300.0
2006-07-17 10:55:00,30.64,30.74,30.59,30.66,17200.0,30.64,30.74,30.59,30.66,17200.0
2006-07-17 11:00:00,30.66,30.67,30.6,30.65,14300.0,30.66,30.67,30.6,30.65,14300.0
2006-07-17 11:05:00,30.66,30.66,30.58,30.59,11000.0,30.66,30.66,30.58,30.59,11000.0
2006-07-17 11:10:00,30.6,30.68,30.6,30.64,10700.0,30.6,30.68,30.6,30.64,10700.0
2006-07-17 11:15:00,30.64,30.64,30.58,30.6,13800.0,30.64,30.64,30.58,30.6,13800.0
2006-07-17 11:20:00,30.6,30.61,30.38,30.43,21400.0,30.6,30.61,30.38,30.43,21400.0
2006-07-17 11:25:00,30.43,30.64,30.38,30.64,17500.0,30.43,30.64,30.38,30.64,17500.0
2006-07-17 11:30:00,30.6,30.65,30.58,30.6,21300.0,30.6,30.65,30.58,30.6,21300.0
2006-07-17 11:35:00,30.62,30.7,30.6,30.68,26400.0,30.62,30.7,30.6,30.68,26400.0
2006-07-17 11:40:00,30.69,30.69,30.6,30.64,15200.0,30.69,30.69,30.6,30.64,15200.0
2006-07-17 11:45:00,30.63,30.73,30.63,30.68,7600.0,30.63,30.73,30.63,30.68,7600.0
2006-07-17 11:50:00,30.69,30.7,30.55,30.55,10900.0,30.69,30.7,30.55,30.55,10900.0
2006-07-17 11:55:00,30.55,30.58,30.47,30.55,14200.0,30.55,30.58,30.47,30.55,14200.0
2006-07-17 12:00:00,30.55,30.59,30.53,30.53,21700.0,30.55,30.59,30.53,30.53,21700.0
2006-07-17 12:05:00,30.51,30.54,30.48,30.51,6000.0,30.51,30.54,30.48,30.51,6000.0
2006-07-17 12:10:00,30.51,30.53,30.49,30.51,10200.0,30.51,30.53,30.49,30.51,10200.0
2006-07-17 12:15:00,30.51,30.57,30.5,30.55,5800.0,30.51,30.57,30.5,30.55,5800.0
2006-07-17 12:20:00,30.58,30.67,30.55,30.59,8700.0,30.58,30.67,30.55,30.59,8700.0
2006-07-17 12:25:00,30.58,30.59,30.54,30.57,10900.0,30.58,30.59,30.54,30.57,10900.0
2006-07-17 12:30:00,30.55,30.64,30.55,30.6,4200.0,30.55,30.64,30.55,30.6,4200.0
2006-07-17 12:35:00,30.59,30.62,30.57,30.58,11500.0,30.59,30.62,30.57,30.58,11500.0
2006-07-17 12:40:00,30.58,30.68,30.57,30.68,7700.0,30.58,30.68,30.57,30.68,7700.0
2006-07-17 12:45:00,30.62,30.63,30.56,30.56,5900.0,30.62,30.63,30.56,30.56,5900.0
2006-07-17 12:50:00,30.56,30.56,30.5,30.5,4000.0,30.56,30.56,30.5,30.5,4000.0
2006-07-17 12:55:00,30.5,30.59,30.49,30.52,7800.0,30.5,30.59,30.49,30.52,7800.0
2006-07-17 13:00:00,30.51,30.51,30.49,30.49,5700.0,30.51,30.51,30.49,30.49,5700.0
2006-07-17 13:05:00,30.5,30.53,30.49,30.51,13400.0,30.5,30.53,30.49,30.51,13400.0
2006-07-17 13:10:00,30.53,30.57,30.53,30.57,14900.0,30.53,30.57,30.53,30.57,14900.0
2006-07-17 13:15:00,30.56,30.56,30.51,30.54,7600.0,30.56,30.56,30.51,30.54,7600.0
2006-07-17 13:20:00,30.54,30.56,30.48,30.53,7200.0,30.54,30.56,30.48,30.53,7200.0
2006-07-17 13:25:00,30.53,30.62,30.52,30.52,11600.0,30.53,30.62,30.52,30.52,11600.0
2006-07-17 13:30:00,30.52,30.54,30.51,30.54,8900.0,30.52,30.54,30.51,30.54,8900.0
2006-07-17 13:35:00,30.53,30.56,30.52,30.54,11600.0,30.53,30.56,30.52,30.54,11600.0
2006-07-17 13:40:00,30.53,30.59,30.53,30.58,4900.0,30.53,30.59,30.53,30.58,4900.0
2006-07-17 13:45:00,30.58,30.58,30.53,30.54,5300.0,30.58,30.58,30.53,30.54,5300.0
2006-07-17 13:50:00,30.56,30.56,30.53,30.53,6600.0,30.56,30.56,30.53,30.53,6600.0
2006-07-17 13:55:00,30.54,30.55,30.53,30.54,3900.0,30.54,30.55,30.53,30.54,3900.0
2006-07-17 14:00:00,30.55,30.61,30.54,30.56,4700.0,30.55,30.61,30.54,30.56,4700.0
2006-07-17 14:05:00,30.56,30.57,30.53,30.55,11800.0,30.56,30.57,30.53,30.55,11800.0
2006-07-17 14:10:00,30.55,30.55,30.53,30.54,9800.0,30.55,30.55,30.53,30.54,9800.0
2006-07-17 14:15:00,30.54,30.55,30.52,30.54,15300.0,30.54,30.55,30.52,30.54,15300.0
2006-07-17 14:20:00,30.53,30.55,30.47,30.48,14500.0,30.53,30.55,30.47,30.48,14500.0
2006-07-17 14:25:00,30.46,30.48,30.41,30.47,17000.0,30.46,30.48,30.41,30.47,17000.0
2006-07-17 14:30:00,30.47,30.47,30.41,30.43,18300.0,30.47,30.47,30.41,30.43,18300.0
2006-07-17 14:35:00,30.46,30.46,30.43,30.46,3700.0,30.46,30.46,30.43,30.46,3700.0
2006-07-17 14:40:00,30.45,30.45,30.26,30.28,19400.0,30.45,30.45,30.26,30.28,19400.0
2006-07-17 14:45:00,30.28,30.3,30.28,30.28,11300.0,30.28,30.3,30.28,30.28,11300.0
2006-07-17 14:50:00,30.28,30.28,30.25,30.26,12100.0,30.28,30.28,30.25,30.26,12100.0
2006-07-17 14:55:00,30.25,30.26,30.2,30.2,19500.0,30.25,30.26,30.2,30.2,19500.0
2006-07-17 15:00:00,30.19,30.22,30.16,30.17,12500.0,30.19,30.22,30.16,30.17,12500.0
2006-07-17 15:05:00,30.19,30.19,30.05,30.05,29900.0,30.19,30.19,30.05,30.05,29900.0
2006-07-17 15:10:00,30.05,30.13,30.01,30.08,25300.0,30.05,30.13,30.01,30.08,25300.0
2006-07-17 15:15:00,30.07,30.08,30.02,30.05,22200.0,30.07,30.08,30.02,30.05,22200.0
2006-07-17 15:20:00,30.05,30.05,30.02,30.02,23000.0,30.05,30.05,30.02,30.02,23000.0
2006-07-17 15:25:00,30.02,30.03,30.0,30.0,29900.0,30.02,30.03,30.0,30.0,29900.0
2006-07-17 15:30:00,30.01,30.01,29.94,29.95,41700.0,30.01,30.01,29.94,29.95,41700.0
2006-07-17 15:35:00,29.95,29.98,29.94,29.97,25600.0,29.95,29.98,29.94,29.97,25600.0
2006-07-17 15:40:00,29.97,30.05,29.97,30.05,30100.0,29.97,30.05,29.97,30.05,30100.0
2006-07-17 15:45:00,30.05,30.05,30.0,30.01,21700.0,30.05,30.05,30.0,30.01,21700.0
2006-07-17 15:50:00,30.02,30.06,30.01,30.02,44400.0,30.02,30.06,30.01,30.02,44400.0
2006-07-17 15:55:00,30.03,30.08,30.02,30.04,37700.0,30.03,30.08,30.02,30.04,37700.0
2006-07-18 09:30:00,30.11,30.36,30.02,30.21,20600.0,30.11,30.36,30.02,30.21,20600.0
2006-07-18 09:35:00,30.16,30.37,30.13,30.32,19200.0,30.16,30.37,30.13,30.32,19200.0
2006-07-18 09:40:00,30.32,30.36,30.16,30.29,20200.0,30.32,30.36,30.16,30.29,20200.0
2006-07-18 09:45:00,30.25,30.35,30.18,30.29,16900.0,30.25,30.35,30.18,30.29,16900.0
2006-07-18 09:50:00,30.26,30.28,30.21,30.28,20000.0,30.26,30.28,30.21,30.28,20000.0
2006-07-18 09:55:00,30.3,30.4,30.29,30.35,14300.0,30.3,30.4,30.29,30.35,14300.0
2006-07-18 10:00:00,30.36,30.4,30.16,30.29,28000.0,30.36,30.4,30.16,30.29,28000.0
2006-07-18 10:05:00,30.3,30.31,30.2,30.23,19200.0,30.3,30.31,30.2,30.23,19200.0
2006-07-18 10:10:00,30.25,30.3,30.16,30.25,19300.0,30.25,30.3,30.16,30.25,19300.0
2006-07-18 10:15:00,30.25,30.32,30.2,30.21,21100.0,30.25,30.32,30.2,30.21,21100.0
2006-07-18 10:20:00,30.22,30.3,30.2,30.27,12300.0,30.22,30.3,30.2,30.27,12300.0
2006-07-18 10:25:00,30.28,30.35,30.23,30.31,12900.0,30.28,30.35,30.23,30.31,12900.0
2006-07-18 10:30:00,30.3,30.39,30.27,30.3,12900.0,30.3,30.39,30.27,30.3,12900.0
2006-07-18 10:35:00,30.3,30.33,30.21,30.24,23400.0,30.3,30.33,30.21,30.24,23400.0
2006-07-18 10:40:00,30.24,30.33,30.17,30.21,23300.0,30.24,30.33,30.17,30.21,23300.0
2006-07-18 10:45:00,30.2,30.28,30.17,30.24,19700.0,30.2,30.28,30.17,30.24,19700.0
2006-07-18 10:50:00,30.25,30.25,30.2,30.21,8800.0,30.25,30.25,30.2,30.21,8800.0
2006-07-18 10:55:00,30.2,30.21,30.11,30.11,13700.0,30.2,30.21,30.11,30.11,13700.0
2006-07-18 11:00:00,30.11,30.18,30.1,30.16,13500.0,30.11,30.18,30.1,30.16,13500.0
2006-07-18 11:05:00,30.16,30.26,30.14,30.23,15400.0,30.16,30.26,30.14,30.23,15400.0
2006-07-18 11:10:00,30.22,30.26,30.21,30.24,12400.0,30.22,30.26,30.21,30.24,12400.0
2006-07-18 11:15:00,30.24,30.27,30.19,30.25,44900.0,30.24,30.27,30.19,30.25,44900.0
2006-07-18 11:20:00,30.25,30.27,30.19,30.26,17600.0,30.25,30.27,30.19,30.26,17600.0
2006-07-18 11:25:00,30.26,30.33,30.26,30.3,22300.0,30.26,30.33,30.26,30.3,22300.0
2006-07-18 11:30:00,30.3,30.33,30.28,30.29,13300.0,30.3,30.33,30.28,30.29,13300.0
2006-07-18 11:35:00,30.31,30.36,30.29,30.36,16000.0,30.31,30.36,30.29,30.36,16000.0
2006-07-18 11:40:00,30.36,30.38,30.29,30.37,10800.0,30.36,30.38,30.29,30.37,10800.0
2006-07-18 11:45:00,30.37,30.41,30.31,30.37,17000.0,30.37,30.41,30.31,30.37,17000.0
2006-07-18 11:50:00,30.35,30.44,30.35,30.38,9500.0,30.35,30.44,30.35,30.38,9500.0
2006-07-18 11:55:00,30.38,30.38,30.34,30.35,7200.0,30.38,30.38,30.34,30.35,7200.0
2006-07-18 12:00:00,30.35,30.41,30.31,30.36,30200.0,30.35,30.41,30.31,30.36,30200.0
2006-07-18 12:05:00,30.36,30.39,30.34,30.34,26000.0,30.36,30.39,30.34,30.34,26000.0
2006-07-18 12:10:00,30.27,30.34,30.27,30.34,264600.0,30.27,30.34,30.27,30.34,264600.0
2006-07-18 12:15:00,30.32,30.35,30.29,30.3,1700.0,30.32,30.35,30.29,30.3,1700.0
2006-07-18 12:20:00,30.3,30.32,30.27,30.31,11200.0,30.3,30.32,30.27,30.31,11200.0
2006-07-18 12:25:00,30.33,30.45,30.32,30.45,13900.0,30.33,30.45,30.32,30.45,13900.0
2006-07-18 12:30:00,30.45,30.45,30.36,30.36,2800.0,30.45,30.45,30.36,30.36,2800.0
2006-07-18 12:35:00,30.34,30.35,30.32,30.33,4900.0,30.34,30.35,30.32,30.33,4900.0
2006-07-18 12:40:00,30.32,30.4,30.32,30.39,12200.0,30.32,30.4,30.32,30.39,12200.0
2006-07-18 12:45:00,30.37,30.5,30.35,30.36,45000.0,30.37,30.5,30.35,30.36,45000.0
2006-07-18 12:50:00,30.36,30.37,30.3,30.32,9900.0,30.36,30.37,30.3,30.32,9900.0
2006-07-18 12:55:00,30.3,30.4,30.21,30.4,140300.0,30.3,30.4,30.21,30.4,140300.0
2006-07-18 13:00:00,30.4,30.4,30.28,30.29,39200.0,30.4,30.4,30.28,30.29,39200.0
2006-07-18 13:05:00,30.28,30.3,30.28,30.3,10900.0,30.28,30.3,30.28,30.3,10900.0
2006-07-18 13:10:00,30.31,30.31,30.28,30.28,12800.0,30.31,30.31,30.28,30.28,12800.0
2006-07-18 13:15:00,30.3,30.3,30.2,30.21,22500.0,30.3,30.3,30.2,30.21,22500.0
2006-07-18 13:20:00,30.2,30.22,30.06,30.2,35000.0,30.2,30.22,30.06,30.2,35000.0
2006-07-18 13:25:00,30.19,30.21,30.18,30.2,14300.0,30.19,30.21,30.18,30.2,14300.0
2006-07-18 13:30:00,30.18,30.2,30.09,30.12,33700.0,30.18,30.2,30.09,30.12,33700.0
2006-07-18 13:35:00,30.12,30.14,30.1,30.11,30700.0,30.12,30.14,30.1,30.11,30700.0
2006-07-18 13:40:00,30.1,30.11,29.94,29.96,10900.0,30.1,30.11,29.94,29.96,10900.0
2006-07-18 13:45:00,29.96,29.96,29.83,29.86,19400.0,29.96,29.96,29.83,29.86,19400.0
2006-07-18 13:50:00,29.85,29.86,29.82,29.86,11900.0,29.85,29.86,29.82,29.86,11900.0
2006-07-18 13:55:00,29.84,29.89,29.77,29.85,33400.0,29.84,29.89,29.77,29.85,33400.0
2006-07-18 14:00:00,29.88,30.03,29.86,29.99,12400.0,29.88,30.03,29.86,29.99,12400.0
2006-07-18 14:05:00,29.99,30.06,29.98,29.98,10500.0,29.99,30.06,29.98,29.98,10500.0
2006-07-18 14:10:00,29.96,30.06,29.87,29.88,11100.0,29.96,30.06,29.87,29.88,11100.0
2006-07-18 14:15:00,29.87,30.03,29.82,30.0,13300.0,29.87,30.03,29.82,30.0,13300.0
2006-07-18 14:20:00,30.01,30.01,29.95,29.95,10000.0,30.01,30.01,29.95,29.95,10000.0
2006-07-18 14:25:00,29.95,30.14,29.95,30.03,16800.0,29.95,30.14,29.95,30.03,16800.0
2006-07-18 14:30:00,30.04,30.17,30.0,30.08,16600.0,30.04,30.17,30.0,30.08,16600.0
2006-07-18 14:35:00,30.08,30.3,30.05,30.3,34100.0,30.08,30.3,30.05,30.3,34100.0
2006-07-18 14:40:00,30.29,30.31,30.25,30.27,16200.0,30.29,30.31,30.25,30.27,16200.0
2006-07-18 14:45:00,30.25,30.27,30.12,30.23,7900.0,30.25,30.27,30.12,30.23,7900.0
2006-07-18 14:50:00,30.22,30.32,30.12,30.18,12400.0,30.22,30.32,30.12,30.18,12400.0
2006-07-18 14:55:00,30.18,30.24,30.13,30.24,6000.0,30.18,30.24,30.13,30.24,6000.0
2006-07-18 15:00:00,30.21,30.21,30.14,30.16,11400.0,30.21,30.21,30.14,30.16,11400.0
2006-07-18 15:05:00,30.18,30.19,30.01,30.08,21800.0,30.18,30.19,30.01,30.08,21800.0
2006-07-18 15:10:00,30.09,30.15,30.0,30.1,15900.0,30.09,30.15,30.0,30.1,15900.0
2006-07-18 15:15:00,30.06,30.16,30.06,30.14,18100.0,30.06,30.16,30.06,30.14,18100.0
2006-07-18 15:20:00,30.14,30.15,30.05,30.05,13500.0,30.14,30.15,30.05,30.05,13500.0
2006-07-18 15:25:00,30.04,30.04,29.96,29.98,26500.0,30.04,30.04,29.96,29.98,26500.0
2006-07-18 15:30:00,29.99,30.09,29.98,30.05,27100.0,29.99,30.09,29.98,30.05,27100.0
2006-07-18 15:35:00,30.05,30.09,30.04,30.05,18800.0,30.05,30.09,30.04,30.05,18800.0
2006-07-18 15:40:00,30.06,30.23,30.05,30.23,31200.0,30.06,30.23,30.05,30.23,31200.0
2006-07-18 15:45:00,30.22,30.35,30.22,30.25,41200.0,30.22,30.35,30.22,30.25,41200.0
2006-07-18 15:50:00,30.23,30.25,30.13,30.21,28700.0,30.23,30.25,30.13,30.21,28700.0
2006-07-18 15:55:00,30.22,30.26,30.18,30.23,40200.0,30.22,30.26,30.18,30.23,40200.0
2006-07-19 09:30:00,30.31,30.57,30.18,30.38,58300.0,30.31,30.57,30.18,30.38,58300.0
2006-07-19 09:35:00,30.38,30.82,30.35,30.82,33500.0,30.38,30.82,30.35,30.82,33500.0
2006-07-19 09:40:00,30.82,30.82,30.7,30.7,25400.0,30.82,30.82,30.7,30.7,25400.0
2006-07-19 09:45:00,30.7,30.8,30.49,30.65,48700.0,30.7,30.8,30.49,30.65,48700.0
2006-07-19 09:50:00,30.65,30.8,30.58,30.58,24200.0,30.65,30.8,30.58,30.58,24200.0
2006-07-19 09:55:00,30.58,30.68,30.49,30.65,9900.0,30.58,30.68,30.49,30.65,9900.0
2006-07-19 10:00:00,30.69,31.02,30.59,30.96,69400.0,30.69,31.02,30.59,30.96,69400.0
2006-07-19 10:05:00,30.97,31.07,30.87,31.01,34600.0,30.97,31.07,30.87,31.01,34600.0
2006-07-19 10:10:00,31.04,31.18,31.04,31.14,40900.0,31.04,31.18,31.04,31.14,40900.0
2006-07-19 10:15:00,31.16,31.24,31.11,31.12,33600.0,31.16,31.24,31.11,31.12,33600.0
2006-07-19 10:20:00,31.12,31.24,30.95,30.97,62400.0,31.12,31.24,30.95,30.97,62400.0
2006-07-19 10:25:00,30.99,31.19,30.93,31.16,26500.0,30.99,31.19,30.93,31.16,26500.0
2006-07-19 10:30:00,31.16,31.19,31.03,31.03,19200.0,31.16,31.19,31.03,31.03,19200.0
2006-07-19 10:35:00,31.02,31.11,30.98,31.01,28300.0,31.02,31.11,30.98,31.01,28300.0
2006-07-19 10:40:00,31.02,31.1,31.02,31.09,28800.0,31.02,31.1,31.02,31.09,28800.0
2006-07-19 10:45:00,31.11,31.18,31.04,31.06,23700.0,31.11,31.18,31.04,31.06,23700.0
2006-07-19 10:50:00,31.07,31.15,31.05,31.05,17200.0,31.07,31.15,31.05,31.05,17200.0
2006-07-19 10:55:00,31.05,31.05,30.93,31.0,25300.0,31.05,31.05,30.93,31.0,25300.0
2006-07-19 11:00:00,31.02,31.03,30.94,30.98,19900.0,31.02,31.03,30.94,30.98,19900.0
2006-07-19 11:05:00,30.97,31.07,30.97,31.05,29300.0,30.97,31.07,30.97,31.05,29300.0
2006-07-19 11:10:00,31.07,31.16,31.06,31.16,16300.0,31.07,31.16,31.06,31.16,16300.0
2006-07-19 11:15:00,31.15,31.29,31.15,31.29,35400.0,31.15,31.29,31.15,31.29,35400.0
2006-07-19 11:20:00,31.29,31.37,31.27,31.37,38100.0,31.29,31.37,31.27,31.37,38100.0
2006-07-19 11:25:00,31.38,31.41,31.36,31.41,30100.0,31.38,31.41,31.36,31.41,30100.0
2006-07-19 11:30:00,31.41,31.41,31.25,31.25,26500.0,31.41,31.41,31.25,31.25,26500.0
2006-07-19 11:35:00,31.25,31.28,31.19,31.23,16400.0,31.25,31.28,31.19,31.23,16400.0
2006-07-19 11:40:00,31.2,31.25,31.16,31.17,10400.0,31.2,31.25,31.16,31.17,10400.0
2006-07-19 11:45:00,31.16,31.2,31.12,31.13,7500.0,31.16,31.2,31.12,31.13,7500.0
2006-07-19 11:50:00,31.12,31.22,31.1,31.13,16300.0,31.12,31.22,31.1,31.13,16300.0
2006-07-19 11:55:00,31.12,31.12,31.04,31.07,10100.0,31.12,31.12,31.04,31.07,10100.0
2006-07-19 12:00:00,31.07,31.07,30.97,30.99,17300.0,31.07,31.07,30.97,30.99,17300.0
2006-07-19 12:05:00,30.96,30.98,30.9,30.93,16200.0,30.96,30.98,30.9,30.93,16200.0
2006-07-19 12:10:00,30.92,30.92,30.75,30.79,60600.0,30.92,30.92,30.75,30.79,60600.0
2006-07-19 12:15:00,30.81,30.87,30.79,30.82,24200.0,30.81,30.87,30.79,30.82,24200.0
2006-07-19 12:20:00,30.86,30.87,30.79,30.85,20300.0,30.86,30.87,30.79,30.85,20300.0
2006-07-19 12:25:00,30.87,30.88,30.84,30.87,8500.0,30.87,30.88,30.84,30.87,8500.0
2006-07-19 12:30:00,30.89,31.0,30.89,30.99,9100.0,30.89,31.0,30.89,30.99,9100.0
2006-07-19 12:35:00,31.03,31.09,31.03,31.09,13100.0,31.03,31.09,31.03,31.09,13100.0
2006-07-19 12:40:00,31.07,31.12,30.97,30.98,10100.0,31.07,31.12,30.97,30.98,10100.0
2006-07-19 12:45:00,30.97,31.05,30.96,31.03,11100.0,30.97,31.05,30.96,31.03,11100.0
2006-07-19 12:50:00,31.04,31.1,31.0,31.0,7900.0,31.04,31.1,31.0,31.0,7900.0
2006-07-19 12:55:00,31.0,31.15,31.0,31.09,18400.0,31.0,31.15,31.0,31.09,18400.0
2006-07-19 13:00:00,31.14,31.18,31.05,31.07,7100.0,31.14,31.18,31.05,31.07,7100.0
2006-07-19 13:05:00,31.06,31.2,31.05,31.2,15900.0,31.06,31.2,31.05,31.2,15900.0
2006-07-19 13:10:00,31.19,31.29,31.16,31.22,25400.0,31.19,31.29,31.16,31.22,25400.0
2006-07-19 13:15:00,31.24,31.28,31.22,31.25,8700.0,31.24,31.28,31.22,31.25,8700.0
2006-07-19 13:20:00,31.25,31.39,31.24,31.3,26400.0,31.25,31.39,31.24,31.3,26400.0
2006-07-19 13:25:00,31.39,31.44,31.35,31.4,17800.0,31.39,31.44,31.35,31.4,17800.0
2006-07-19 13:30:00,31.4,31.46,31.34,31.4,23800.0,31.4,31.46,31.34,31.4,23800.0
2006-07-19 13:35:00,31.4,31.47,31.34,31.37,13300.0,31.4,31.47,31.34,31.37,13300.0
2006-07-19 13:40:00,31.34,31.36,31.25,31.25,9600.0,31.34,31.36,31.25,31.25,9600.0
2006-07-19 13:45:00,31.25,31.28,31.21,31.21,13500.0,31.25,31.28,31.21,31.21,13500.0
2006-07-19 13:50:00,31.23,31.23,31.15,31.15,12000.0,31.23,31.23,31.15,31.15,12000.0
2006-07-19 13:55:00,31.15,31.24,31.15,31.2,12700.0,31.15,31.24,31.15,31.2,12700.0
2006-07-19 14:00:00,31.2,31.2,31.1,31.1,11800.0,31.2,31.2,31.1,31.1,11800.0
2006-07-19 14:05:00,31.11,31.11,31.05,31.1,9900.0,31.11,31.11,31.05,31.1,9900.0
2006-07-19 14:10:00,31.09,31.22,31.09,31.22,12700.0,31.09,31.22,31.09,31.22,12700.0
2006-07-19 14:15:00,31.22,31.33,31.21,31.29,20800.0,31.22,31.33,31.21,31.29,20800.0
2006-07-19 14:20:00,31.27,31.44,31.27,31.42,24700.0,31.27,31.44,31.27,31.42,24700.0
2006-07-19 14:25:00,31.42,31.48,31.35,31.35,45100.0,31.42,31.48,31.35,31.35,45100.0
2006-07-19 14:30:00,31.38,31.47,31.35,31.35,23200.0,31.38,31.47,31.35,31.35,23200.0
2006-07-19 14:35:00,31.35,31.44,31.35,31.44,27400.0,31.35,31.44,31.35,31.44,27400.0
2006-07-19 14:40:00,31.42,31.5,31.42,31.47,25300.0,31.42,31.5,31.42,31.47,25300.0
2006-07-19 14:45:00,31.45,31.46,31.38,31.4,25200.0,31.45,31.46,31.38,31.4,25200.0
2006-07-19 14:50:00,31.39,31.43,31.38,31.39,23500.0,31.39,31.43,31.38,31.39,23500.0
2006-07-19 14:55:00,31.43,31.48,31.39,31.48,16000.0,31.43,31.48,31.39,31.48,16000.0
2006-07-19 15:00:00,31.48,31.5,31.45,31.46,26400.0,31.48,31.5,31.45,31.46,26400.0
2006-07-19 15:05:00,31.46,31.56,31.44,31.53,59000.0,31.46,31.56,31.44,31.53,59000.0
2006-07-19 15:10:00,31.52,31.54,31.45,31.51,48500.0,31.52,31.54,31.45,31.51,48500.0
2006-07-19 15:15:00,31.46,31.51,31.38,31.41,35000.0,31.46,31.51,31.38,31.41,35000.0
2006-07-19 15:20:00,31.41,31.52,31.36,31.49,49800.0,31.41,31.52,31.36,31.49,49800.0
2006-07-19 15:25:00,31.49,31.57,31.45,31.56,41900.0,31.49,31.57,31.45,31.56,41900.0
2006-07-19 15:30:00,31.54,31.68,31.53,31.59,72200.0,31.54,31.68,31.53,31.59,72200.0
2006-07-19 15:35:00,31.6,31.6,31.47,31.52,46600.0,31.6,31.6,31.47,31.52,46600.0
2006-07-19 15:40:00,31.5,31.55,31.43,31.5,45700.0,31.5,31.55,31.43,31.5,45700.0
2006-07-19 15:45:00,31.5,31.51,31.46,31.47,46400.0,31.5,31.51,31.46,31.47,46400.0
2006-07-19 15:50:00,31.47,31.47,31.32,31.42,101400.0,31.47,31.47,31.32,31.42,101400.0
2006-07-19 15:55:00,31.41,31.44,31.37,31.41,76100.0,31.41,31.44,31.37,31.41,76100.0
2006-07-20 09:30:00,31.06,32.38,30.76,32.1,146200.0,31.06,32.38,30.76,32.1,146200.0
2006-07-20 09:35:00,32.14,32.2,31.84,31.84,24400.0,32.14,32.2,31.84,31.84,24400.0
2006-07-20 09:40:00,31.82,31.89,31.74,31.79,40900.0,31.82,31.89,31.74,31.79,40900.0
2006-07-20 09:45:00,31.74,31.84,31.45,31.64,65100.0,31.74,31.84,31.45,31.64,65100.0
2006-07-20 09:50:00,31.73,31.95,31.73,31.93,39300.0,31.73,31.95,31.73,31.93,39300.0
2006-07-20 09:55:00,31.95,32.08,31.6,31.66,37600.0,31.95,32.08,31.6,31.66,37600.0
2006-07-20 10:00:00,31.67,31.78,31.61,31.63,45100.0,31.67,31.78,31.61,31.63,45100.0
2006-07-20 10:05:00,31.63,31.69,31.5,31.64,31000.0,31.63,31.69,31.5,31.64,31000.0
2006-07-20 10:10:00,31.64,31.65,31.5,31.52,38300.0,31.64,31.65,31.5,31.52,38300.0
2006-07-20 10:15:00,31.54,31.54,31.48,31.51,31500.0,31.54,31.54,31.48,31.51,31500.0
2006-07-20 10:20:00,31.51,31.57,31.47,31.51,47900.0,31.51,31.57,31.47,31.51,47900.0
2006-07-20 10:25:00,31.51,31.58,31.38,31.58,65300.0,31.51,31.58,31.38,31.58,65300.0
2006-07-20 10:30:00,31.56,31.56,31.46,31.47,15000.0,31.56,31.56,31.46,31.47,15000.0
2006-07-20 10:35:00,31.51,31.58,31.45,31.47,30900.0,31.51,31.58,31.45,31.47,30900.0
2006-07-20 10:40:00,31.5,31.51,31.47,31.5,69400.0,31.5,31.51,31.47,31.5,69400.0
2006-07-20 10:45:00,31.5,31.51,31.39,31.49,45300.0,31.5,31.51,31.39,31.49,45300.0
2006-07-20 10:50:00,31.5,31.52,31.46,31.52,27700.0,31.5,31.52,31.46,31.52,27700.0
2006-07-20 10:55:00,31.51,31.59,31.5,31.54,29200.0,31.51,31.59,31.5,31.54,29200.0
2006-07-20 11:00:00,31.53,31.58,31.48,31.5,9300.0,31.53,31.58,31.48,31.5,9300.0
2006-07-20 11:05:00,31.5,31.55,31.49,31.52,50700.0,31.5,31.55,31.49,31.52,50700.0
2006-07-20 11:10:00,31.52,31.54,31.5,31.53,7800.0,31.52,31.54,31.5,31.53,7800.0
2006-07-20 11:15:00,31.53,31.53,31.49,31.5,9600.0,31.53,31.53,31.49,31.5,9600.0
2006-07-20 11:20:00,31.49,31.51,31.48,31.5,11900.0,31.49,31.51,31.48,31.5,11900.0
2006-07-20 11:25:00,31.49,31.5,31.44,31.48,40200.0,31.49,31.5,31.44,31.48,40200.0
2006-07-20 11:30:00,31.48,31.55,31.45,31.51,45600.0,31.48,31.55,31.45,31.51,45600.0
2006-07-20 11:35:00,31.5,31.5,31.48,31.49,23300.0,31.5,31.5,31.48,31.49,23300.0
2006-07-20 11:40:00,31.5,31.64,31.49,31.61,18200.0,31.5,31.64,31.49,31.61,18200.0
2006-07-20 11:45:00,31.61,31.65,31.51,31.51,12200.0,31.61,31.65,31.51,31.51,12200.0
2006-07-20 11:50:00,31.54,31.58,31.49,31.52,11300.0,31.54,31.58,31.49,31.52,11300.0
2006-07-20 11:55:00,31.52,31.52,31.47,31.51,8400.0,31.52,31.52,31.47,31.51,8400.0
2006-07-20 12:00:00,31.51,31.51,31.46,31.5,20900.0,31.51,31.51,31.46,31.5,20900.0
2006-07-20 12:05:00,31.49,31.5,31.44,31.47,58200.0,31.49,31.5,31.44,31.47,58200.0
2006-07-20 12:10:00,31.47,31.5,31.44,31.47,21800.0,31.47,31.5,31.44,31.47,21800.0
2006-07-20 12:15:00,31.47,31.51,31.45,31.5,34400.0,31.47,31.51,31.45,31.5,34400.0
2006-07-20 12:20:00,31.5,31.5,31.35,31.44,33300.0,31.5,31.5,31.35,31.44,33300.0
2006-07-20 12:25:00,31.46,31.51,31.42,31.45,27900.0,31.46,31.51,31.42,31.45,27900.0
2006-07-20 12:30:00,31.45,31.49,31.42,31.46,125100.0,31.45,31.49,31.42,31.46,125100.0
2006-07-20 12:35:00,31.46,31.5,31.43,31.45,84000.0,31.46,31.5,31.43,31.45,84000.0
2006-07-20 12:40:00,31.47,31.51,31.44,31.46,40000.0,31.47,31.51,31.44,31.46,40000.0
2006-07-20 12:45:00,31.45,31.48,31.39,31.4,16900.0,31.45,31.48,31.39,31.4,16900.0
2006-07-20 12:50:00,31.4,31.44,31.38,31.43,34000.0,31.4,31.44,31.38,31.43,34000.0
2006-07-20 12:55:00,31.44,31.49,31.42,31.45,42500.0,31.44,31.49,31.42,31.45,42500.0
2006-07-20 13:00:00,31.47,31.52,31.44,31.45,8400.0,31.47,31.52,31.44,31.45,8400.0
2006-07-20 13:05:00,31.44,31.45,31.37,31.4,48000.0,31.44,31.45,31.37,31.4,48000.0
2006-07-20 13:10:00,31.37,31.4,31.3,31.4,23200.0,31.37,31.4,31.3,31.4,23200.0
2006-07-20 13:15:00,31.4,31.4,31.35,31.37,17800.0,31.4,31.4,31.35,31.37,17800.0
2006-07-20 13:20:00,31.39,31.48,31.38,31.46,25200.0,31.39,31.48,31.38,31.46,25200.0
2006-07-20 13:25:00,31.46,31.46,31.42,31.45,9700.0,31.46,31.46,31.42,31.45,9700.0
2006-07-20 13:30:00,31.45,31.45,31.41,31.41,14800.0,31.45,31.45,31.41,31.41,14800.0
2006-07-20 13:35:00,31.42,31.42,31.39,31.41,12200.0,31.42,31.42,31.39,31.41,12200.0
2006-07-20 13:40:00,31.38,31.41,31.3,31.3,51800.0,31.38,31.41,31.3,31.3,51800.0
2006-07-20 13:45:00,31.3,31.31,31.24,31.29,26900.0,31.3,31.31,31.24,31.29,26900.0
2006-07-20 13:50:00,31.3,31.34,31.26,31.32,25000.0,31.3,31.34,31.26,31.32,25000.0
2006-07-20 13:55:00,31.37,31.39,31.3,31.32,40700.0,31.37,31.39,31.3,31.32,40700.0
2006-07-20 14:00:00,31.31,31.5,31.28,31.36,27700.0,31.31,31.5,31.28,31.36,27700.0
2006-07-20 14:05:00,31.32,32.33,31.27,31.32,73100.0,31.32,32.33,31.27,31.32,73100.0
2006-07-20 14:10:00,31.3,31.41,31.28,31.39,34300.0,31.3,31.41,31.28,31.39,34300.0
2006-07-20 14:15:00,31.35,31.36,31.31,31.34,29300.0,31.35,31.36,31.31,31.34,29300.0
2006-07-20 14:20:00,31.31,31.37,31.29,31.34,9700.0,31.31,31.37,31.29,31.34,9700.0
2006-07-20 14:25:00,31.35,31.41,31.35,31.37,22200.0,31.35,31.41,31.35,31.37,22200.0
2006-07-20 14:30:00,31.4,31.41,31.36,31.41,24300.0,31.4,31.41,31.36,31.41,24300.0
2006-07-20 14:35:00,31.39,31.41,31.37,31.39,10700.0,31.39,31.41,31.37,31.39,10700.0
2006-07-20 14:40:00,31.4,31.41,31.38,31.41,19100.0,31.4,31.41,31.38,31.41,19100.0
2006-07-20 14:45:00,31.41,31.63,31.41,31.59,76700.0,31.41,31.63,31.41,31.59,76700.0
2006-07-20 14:50:00,31.56,31.57,31.4,31.42,9500.0,31.56,31.57,31.4,31.42,9500.0
2006-07-20 14:55:00,31.4,31.43,31.4,31.4,27900.0,31.4,31.43,31.4,31.4,27900.0
2006-07-20 15:00:00,31.4,31.51,31.4,31.4,46700.0,31.4,31.51,31.4,31.4,46700.0
2006-07-20 15:05:00,31.4,31.49,31.4,31.46,13100.0,31.4,31.49,31.4,31.46,13100.0
2006-07-20 15:10:00,31.45,31.49,31.44,31.44,9500.0,31.45,31.49,31.44,31.44,9500.0
2006-07-20 15:15:00,31.45,31.47,31.42,31.42,21600.0,31.45,31.47,31.42,31.42,21600.0
2006-07-20 15:20:00,31.43,31.43,31.36,31.39,42800.0,31.43,31.43,31.36,31.39,42800.0
2006-07-20 15:25:00,31.4,31.41,31.34,31.38,63100.0,31.4,31.41,31.34,31.38,63100.0
2006-07-20 15:30:00,31.38,31.47,31.3,31.41,350300.0,31.38,31.47,31.3,31.41,350300.0
2006-07-20 15:35:00,31.4,31.41,31.38,31.4,33500.0,31.4,31.41,31.38,31.4,33500.0
2006-07-20 15:40:00,31.4,31.46,31.37,31.4,65900.0,31.4,31.46,31.37,31.4,65900.0
2006-07-20 15:45:00,31.4,31.5,31.39,31.48,54800.0,31.4,31.5,31.39,31.48,54800.0
2006-07-20 15:50:00,31.47,31.47,31.35,31.36,57400.0,31.47,31.47,31.35,31.36,57400.0
2006-07-20 15:55:00,31.36,31.45,31.29,31.31,161800.0,31.36,31.45,31.29,31.31,161800.0
2006-07-21 09:30:00,31.06,31.24,30.8,30.83,507000.0,31.06,31.24,30.8,30.83,507000.0
2006-07-21 09:35:00,30.83,30.86,30.52,30.75,41900.0,30.83,30.86,30.52,30.75,41900.0
2006-07-21 09:40:00,30.75,30.94,30.7,30.81,61600.0,30.75,30.94,30.7,30.81,61600.0
2006-07-21 09:45:00,30.88,30.99,30.66,30.73,33000.0,30.88,30.99,30.66,30.73,33000.0
2006-07-21 09:50:00,30.77,30.96,30.72,30.78,34300.0,30.77,30.96,30.72,30.78,34300.0
2006-07-21 09:55:00,30.74,30.93,30.67,30.91,58800.0,30.74,30.93,30.67,30.91,58800.0
2006-07-21 10:00:00,30.88,30.88,30.72,30.78,83700.0,30.88,30.88,30.72,30.78,83700.0
2006-07-21 10:05:00,30.76,30.91,30.72,30.79,40700.0,30.76,30.91,30.72,30.79,40700.0
2006-07-21 10:10:00,30.79,30.85,30.6,30.75,46200.0,30.79,30.85,30.6,30.75,46200.0
2006-07-21 10:15:00,30.75,30.97,30.73,30.94,20500.0,30.75,30.97,30.73,30.94,20500.0
2006-07-21 10:20:00,30.94,31.0,30.89,30.92,13500.0,30.94,31.0,30.89,30.92,13500.0
2006-07-21 10:25:00,30.93,30.93,30.73,30.75,11600.0,30.93,30.93,30.73,30.75,11600.0
2006-07-21 10:30:00,30.78,30.78,30.65,30.75,10300.0,30.78,30.78,30.65,30.75,10300.0
2006-07-21 10:35:00,30.74,31.04,30.7,30.91,21600.0,30.74,31.04,30.7,30.91,21600.0
2006-07-21 10:40:00,30.94,30.97,30.91,30.94,5000.0,30.94,30.97,30.91,30.94,5000.0
2006-07-21 10:45:00,30.91,31.0,30.85,31.0,9100.0,30.91,31.0,30.85,31.0,9100.0
2006-07-21 10:50:00,31.0,31.02,30.9,30.98,11900.0,31.0,31.02,30.9,30.98,11900.0
2006-07-21 10:55:00,30.99,31.08,30.84,30.9,25800.0,30.99,31.08,30.84,30.9,25800.0
2006-07-21 11:00:00,30.88,30.97,30.86,30.87,10700.0,30.88,30.97,30.86,30.87,10700.0
2006-07-21 11:05:00,30.87,30.93,30.66,30.66,21000.0,30.87,30.93,30.66,30.66,21000.0
2006-07-21 11:10:00,30.66,30.69,30.59,30.59,13300.0,30.66,30.69,30.59,30.59,13300.0
2006-07-21 11:15:00,30.59,30.65,30.58,30.59,14700.0,30.59,30.65,30.58,30.59,14700.0
2006-07-21 11:20:00,30.58,30.71,30.58,30.7,18600.0,30.58,30.71,30.58,30.7,18600.0
2006-07-21 11:25:00,30.68,30.68,30.59,30.59,22100.0,30.68,30.68,30.59,30.59,22100.0
2006-07-21 11:30:00,30.6,30.64,30.52,30.52,11700.0,30.6,30.64,30.52,30.52,11700.0
2006-07-21 11:35:00,30.52,30.55,30.49,30.5,43300.0,30.52,30.55,30.49,30.5,43300.0
2006-07-21 11:40:00,30.49,30.5,30.39,30.4,36800.0,30.49,30.5,30.39,30.4,36800.0
2006-07-21 11:45:00,30.39,30.52,30.38,30.5,55900.0,30.39,30.52,30.38,30.5,55900.0
2006-07-21 11:50:00,30.53,30.75,30.5,30.75,45300.0,30.53,30.75,30.5,30.75,45300.0
2006-07-21 11:55:00,30.75,30.86,30.63,30.65,21400.0,30.75,30.86,30.63,30.65,21400.0
2006-07-21 12:00:00,30.63,30.68,30.41,30.45,20900.0,30.63,30.68,30.41,30.45,20900.0
2006-07-21 12:05:00,30.46,30.51,30.36,30.37,15300.0,30.46,30.51,30.36,30.37,15300.0
2006-07-21 12:10:00,30.36,30.5,30.31,30.34,66200.0,30.36,30.5,30.31,30.34,66200.0
2006-07-21 12:15:00,30.34,30.36,30.32,30.36,9800.0,30.34,30.36,30.32,30.36,9800.0
2006-07-21 12:20:00,30.36,30.44,30.35,30.43,9200.0,30.36,30.44,30.35,30.43,9200.0
2006-07-21 12:25:00,30.43,30.49,30.35,30.48,26800.0,30.43,30.49,30.35,30.48,26800.0
2006-07-21 12:30:00,30.48,30.54,30.48,30.53,7300.0,30.48,30.54,30.48,30.53,7300.0
2006-07-21 12:35:00,30.51,30.51,30.31,30.37,18300.0,30.51,30.51,30.31,30.37,18300.0
2006-07-21 12:40:00,30.36,30.43,30.34,30.43,5800.0,30.36,30.43,30.34,30.43,5800.0
2006-07-21 12:45:00,30.43,30.47,30.34,30.34,28000.0,30.43,30.47,30.34,30.34,28000.0
2006-07-21 12:50:00,30.34,30.38,30.27,30.36,22300.0,30.34,30.38,30.27,30.36,22300.0
2006-07-21 12:55:00,30.33,30.41,30.31,30.39,13700.0,30.33,30.41,30.31,30.39,13700.0
2006-07-21 13:00:00,30.4,30.44,30.3,30.32,26700.0,30.4,30.44,30.3,30.32,26700.0
2006-07-21 13:05:00,30.29,30.37,30.24,30.32,34600.0,30.29,30.37,30.24,30.32,34600.0
2006-07-21 13:10:00,30.32,30.39,30.29,30.3,15800.0,30.32,30.39,30.29,30.3,15800.0
2006-07-21 13:15:00,30.31,30.44,30.31,30.31,14100.0,30.31,30.44,30.31,30.31,14100.0
2006-07-21 13:20:00,30.32,30.32,30.27,30.3,12300.0,30.32,30.32,30.27,30.3,12300.0
2006-07-21 13:25:00,30.3,30.3,30.23,30.24,29700.0,30.3,30.3,30.23,30.24,29700.0
2006-07-21 13:30:00,30.23,30.25,30.21,30.22,14900.0,30.23,30.25,30.21,30.22,14900.0
2006-07-21 13:35:00,30.22,30.26,30.21,30.21,12500.0,30.22,30.26,30.21,30.21,12500.0
2006-07-21 13:40:00,30.22,30.34,30.21,30.29,13800.0,30.22,30.34,30.21,30.29,13800.0
2006-07-21 13:45:00,30.32,30.45,30.32,30.42,13400.0,30.32,30.45,30.32,30.42,13400.0
2006-07-21 13:50:00,30.4,30.41,30.35,30.38,5400.0,30.4,30.41,30.35,30.38,5400.0
2006-07-21 13:55:00,30.4,30.4,30.37,30.38,5600.0,30.4,30.4,30.37,30.38,5600.0
2006-07-21 14:00:00,30.37,30.38,30.27,30.31,38000.0,30.37,30.38,30.27,30.31,38000.0
2006-07-21 14:05:00,30.3,30.41,30.3,30.3,17000.0,30.3,30.41,30.3,30.3,17000.0
2006-07-21 14:10:00,30.3,30.32,30.2,30.23,34100.0,30.3,30.32,30.2,30.23,34100.0
2006-07-21 14:15:00,30.23,30.23,30.19,30.22,8000.0,30.23,30.23,30.19,30.22,8000.0
2006-07-21 14:20:00,30.23,30.24,30.19,30.19,7100.0,30.23,30.24,30.19,30.19,7100.0
2006-07-21 14:25:00,30.18,30.32,30.18,30.27,14800.0,30.18,30.32,30.18,30.27,14800.0
2006-07-21 14:30:00,30.26,30.28,30.2,30.24,38900.0,30.26,30.28,30.2,30.24,38900.0
2006-07-21 14:35:00,30.23,30.27,30.23,30.24,9600.0,30.23,30.27,30.23,30.24,9600.0
2006-07-21 14:40:00,30.24,30.25,30.17,30.2,19800.0,30.24,30.25,30.17,30.2,19800.0
2006-07-21 14:45:00,30.2,30.22,30.13,30.15,8500.0,30.2,30.22,30.13,30.15,8500.0
2006-07-21 14:50:00,30.13,30.21,30.12,30.21,12300.0,30.13,30.21,30.12,30.21,12300.0
2006-07-21 14:55:00,30.22,30.24,30.2,30.2,8700.0,30.22,30.24,30.2,30.2,8700.0
2006-07-21 15:00:00,30.2,30.21,30.13,30.17,15300.0,30.2,30.21,30.13,30.17,15300.0
2006-07-21 15:05:00,30.16,30.16,30.04,30.07,36600.0,30.16,30.16,30.04,30.07,36600.0
2006-07-21 15:10:00,30.05,30.12,30.04,30.09,57400.0,30.05,30.12,30.04,30.09,57400.0
2006-07-21 15:15:00,30.09,30.09,30.01,30.02,35300.0,30.09,30.09,30.01,30.02,35300.0
2006-07-21 15:20:00,30.01,30.13,30.01,30.09,24600.0,30.01,30.13,30.01,30.09,24600.0
2006-07-21 15:25:00,30.09,30.15,30.09,30.12,17100.0,30.09,30.15,30.09,30.12,17100.0
2006-07-21 15:30:00,30.11,30.16,30.08,30.11,18500.0,30.11,30.16,30.08,30.11,18500.0
2006-07-21 15:35:00,30.11,30.23,30.11,30.16,48600.0,30.11,30.23,30.11,30.16,48600.0
2006-07-21 15:40:00,30.16,30.22,30.07,30.22,99100.0,30.16,30.22,30.07,30.22,99100.0
2006-07-21 15:45:00,30.24,30.26,30.15,30.17,56600.0,30.24,30.26,30.15,30.17,56600.0
2006-07-21 15:50:00,30.16,30.23,30.15,30.16,36200.0,30.16,30.23,30.15,30.16,36200.0
2006-07-21 15:55:00,30.15,30.16,30.1,30.1,54900.0,30.15,30.16,30.1,30.1,54900.0
2006-07-24 09:30:00,30.04,30.36,30.02,30.32,48800.0,30.04,30.36,30.02,30.32,48800.0
2006-07-24 09:35:00,30.33,30.33,30.19,30.22,18300.0,30.33,30.33,30.19,30.22,18300.0
2006-07-24 09:40:00,30.23,30.38,30.1,30.37,13300.0,30.23,30.38,30.1,30.37,13300.0
2006-07-24 09:45:00,30.37,30.37,30.17,30.17,31100.0,30.37,30.37,30.17,30.17,31100.0
2006-07-24 09:50:00,30.17,30.2,30.15,30.17,11900.0,30.17,30.2,30.15,30.17,11900.0
2006-07-24 09:55:00,30.16,30.19,30.13,30.16,9400.0,30.16,30.19,30.13,30.16,9400.0
2006-07-24 10:00:00,30.17,30.2,30.11,30.18,14000.0,30.17,30.2,30.11,30.18,14000.0
2006-07-24 10:05:00,30.18,30.2,30.17,30.2,18600.0,30.18,30.2,30.17,30.2,18600.0
2006-07-24 10:10:00,30.2,30.2,30.13,30.17,14100.0,30.2,30.2,30.13,30.17,14100.0
2006-07-24 10:15:00,30.15,30.24,30.15,30.22,10100.0,30.15,30.24,30.15,30.22,10100.0
2006-07-24 10:20:00,30.22,30.3,30.22,30.3,16700.0,30.22,30.3,30.22,30.3,16700.0
2006-07-24 10:25:00,30.3,30.3,30.25,30.28,16600.0,30.3,30.3,30.25,30.28,16600.0
2006-07-24 10:30:00,30.28,30.34,30.25,30.34,16300.0,30.28,30.34,30.25,30.34,16300.0
2006-07-24 10:35:00,30.35,30.38,30.25,30.3,13400.0,30.35,30.38,30.25,30.3,13400.0
2006-07-24 10:40:00,30.3,30.43,30.29,30.43,20600.0,30.3,30.43,30.29,30.43,20600.0
2006-07-24 10:45:00,30.42,30.55,30.42,30.55,8700.0,30.42,30.55,30.42,30.55,8700.0
2006-07-24 10:50:00,30.57,30.75,30.55,30.73,38600.0,30.57,30.75,30.55,30.73,38600.0
2006-07-24 10:55:00,30.72,30.75,30.71,30.71,4200.0,30.72,30.75,30.71,30.71,4200.0
2006-07-24 11:00:00,30.72,30.82,30.7,30.79,10300.0,30.72,30.82,30.7,30.79,10300.0
2006-07-24 11:05:00,30.75,30.79,30.75,30.76,7900.0,30.75,30.79,30.75,30.76,7900.0
2006-07-24 11:10:00,30.78,30.8,30.75,30.8,6300.0,30.78,30.8,30.75,30.8,6300.0
2006-07-24 11:15:00,30.79,30.8,30.77,30.78,3100.0,30.79,30.8,30.77,30.78,3100.0
2006-07-24 11:20:00,30.78,30.79,30.72,30.77,3900.0,30.78,30.79,30.72,30.77,3900.0
2006-07-24 11:25:00,30.77,30.83,30.73,30.8,6000.0,30.77,30.83,30.73,30.8,6000.0
2006-07-24 11:30:00,30.76,30.88,30.76,30.81,12900.0,30.76,30.88,30.76,30.81,12900.0
2006-07-24 11:35:00,30.81,30.86,30.81,30.85,5700.0,30.81,30.86,30.81,30.85,5700.0
2006-07-24 11:40:00,30.85,30.85,30.8,30.8,13900.0,30.85,30.85,30.8,30.8,13900.0
2006-07-24 11:45:00,30.8,31.0,30.8,30.93,21000.0,30.8,31.0,30.8,30.93,21000.0
2006-07-24 11:50:00,30.93,30.93,30.8,30.84,6700.0,30.93,30.93,30.8,30.84,6700.0
2006-07-24 11:55:00,30.83,30.85,30.8,30.85,6800.0,30.83,30.85,30.8,30.85,6800.0
2006-07-24 12:00:00,30.83,30.86,30.82,30.82,12800.0,30.83,30.86,30.82,30.82,12800.0
2006-07-24 12:05:00,30.85,30.89,30.82,30.87,21000.0,30.85,30.89,30.82,30.87,21000.0
2006-07-24 12:10:00,30.88,30.91,30.84,30.9,12100.0,30.88,30.91,30.84,30.9,12100.0
2006-07-24 12:15:00,30.91,30.91,30.85,30.87,9100.0,30.91,30.91,30.85,30.87,9100.0
2006-07-24 12:20:00,30.87,30.97,30.84,30.97,86900.0,30.87,30.97,30.84,30.97,86900.0
2006-07-24 12:25:00,30.94,31.03,30.94,31.0,37800.0,30.94,31.03,30.94,31.0,37800.0
2006-07-24 12:30:00,30.97,31.01,30.95,31.0,50900.0,30.97,31.01,30.95,31.0,50900.0
2006-07-24 12:35:00,30.99,31.0,30.98,31.0,41500.0,30.99,31.0,30.98,31.0,41500.0
2006-07-24 12:40:00,31.01,31.01,30.99,31.0,35300.0,31.01,31.01,30.99,31.0,35300.0
2006-07-24 12:45:00,31.01,31.01,30.99,31.0,20000.0,31.01,31.01,30.99,31.0,20000.0
2006-07-24 12:50:00,31.0,31.03,30.99,31.01,28300.0,31.0,31.03,30.99,31.01,28300.0
2006-07-24 12:55:00,31.0,31.01,30.96,31.0,29600.0,31.0,31.01,30.96,31.0,29600.0
2006-07-24 13:00:00,30.99,31.01,30.98,31.0,42000.0,30.99,31.01,30.98,31.0,42000.0
2006-07-24 13:05:00,31.0,31.01,30.98,30.98,33600.0,31.0,31.01,30.98,30.98,33600.0
2006-07-24 13:10:00,30.98,31.0,30.93,30.97,18700.0,30.98,31.0,30.93,30.97,18700.0
2006-07-24 13:15:00,30.99,30.99,30.94,30.94,22500.0,30.99,30.99,30.94,30.94,22500.0
2006-07-24 13:20:00,30.94,30.94,30.92,30.92,3000.0,30.94,30.94,30.92,30.92,3000.0
2006-07-24 13:25:00,30.92,30.92,30.88,30.88,10700.0,30.92,30.92,30.88,30.88,10700.0
2006-07-24 13:30:00,30.87,30.89,30.86,30.88,12000.0,30.87,30.89,30.86,30.88,12000.0
2006-07-24 13:35:00,30.89,30.95,30.86,30.93,7500.0,30.89,30.95,30.86,30.93,7500.0
2006-07-24 13:40:00,30.93,31.02,30.93,31.0,24400.0,30.93,31.02,30.93,31.0,24400.0
2006-07-24 13:45:00,31.0,31.03,31.0,31.01,7300.0,31.0,31.03,31.0,31.01,7300.0
2006-07-24 13:50:00,31.01,31.01,30.99,31.0,7100.0,31.01,31.01,30.99,31.0,7100.0
2006-07-24 13:55:00,31.0,31.01,30.98,31.0,12000.0,31.0,31.01,30.98,31.0,12000.0
2006-07-24 14:00:00,31.0,31.01,30.99,31.0,24900.0,31.0,31.01,30.99,31.0,24900.0
2006-07-24 14:05:00,31.0,31.05,30.99,31.02,14900.0,31.0,31.05,30.99,31.02,14900.0
2006-07-24 14:10:00,31.01,31.01,31.0,31.0,7700.0,31.01,31.01,31.0,31.0,7700.0
2006-07-24 14:15:00,31.0,31.01,31.0,31.01,3600.0,31.0,31.01,31.0,31.01,3600.0
2006-07-24 14:20:00,31.0,31.01,31.0,31.0,8400.0,31.0,31.01,31.0,31.0,8400.0
2006-07-24 14:25:00,31.0,31.02,31.0,31.01,18700.0,31.0,31.02,31.0,31.01,18700.0
2006-07-24 14:30:00,31.0,31.06,31.0,31.04,7800.0,31.0,31.06,31.0,31.04,7800.0
2006-07-24 14:35:00,31.04,31.12,31.03,31.11,24400.0,31.04,31.12,31.03,31.11,24400.0
2006-07-24 14:40:00,31.12,31.24,31.09,31.14,34200.0,31.12,31.24,31.09,31.14,34200.0
2006-07-24 14:45:00,31.15,31.23,31.14,31.15,27400.0,31.15,31.23,31.14,31.15,27400.0
2006-07-24 14:50:00,31.15,31.19,31.15,31.18,16800.0,31.15,31.19,31.15,31.18,16800.0
2006-07-24 14:55:00,31.18,31.25,31.16,31.25,24100.0,31.18,31.25,31.16,31.25,24100.0
2006-07-24 15:00:00,31.23,31.34,31.21,31.34,105600.0,31.23,31.34,31.21,31.34,105600.0
2006-07-24 15:05:00,31.34,31.47,31.3,31.43,83700.0,31.34,31.47,31.3,31.43,83700.0
2006-07-24 15:10:00,31.42,31.46,31.4,31.46,44400.0,31.42,31.46,31.4,31.46,44400.0
2006-07-24 15:15:00,31.46,31.56,31.42,31.54,66300.0,31.46,31.56,31.42,31.54,66300.0
2006-07-24 15:20:00,31.54,31.58,31.4,31.4,83500.0,31.54,31.58,31.4,31.4,83500.0
2006-07-24 15:25:00,31.39,31.45,31.28,31.37,62700.0,31.39,31.45,31.28,31.37,62700.0
2006-07-24 15:30:00,31.35,31.41,31.29,31.41,66600.0,31.35,31.41,31.29,31.41,66600.0
2006-07-24 15:35:00,31.41,31.45,31.36,31.38,147700.0,31.41,31.45,31.36,31.38,147700.0
2006-07-24 15:40:00,31.4,31.4,31.33,31.33,41400.0,31.4,31.4,31.33,31.33,41400.0
2006-07-24 15:45:00,31.34,31.34,31.18,31.2,38900.0,31.34,31.34,31.18,31.2,38900.0
2006-07-24 15:50:00,31.2,31.25,31.13,31.21,126300.0,31.2,31.25,31.13,31.21,126300.0
2006-07-24 15:55:00,31.22,31.32,31.22,31.3,151800.0,31.22,31.32,31.22,31.3,151800.0
2006-07-25 09:30:00,31.31,31.64,31.31,31.59,53700.0,31.31,31.64,31.31,31.59,53700.0
2006-07-25 09:35:00,31.64,31.74,31.36,31.36,49300.0,31.64,31.74,31.36,31.36,49300.0
2006-07-25 09:40:00,31.35,31.52,31.32,31.5,33500.0,31.35,31.52,31.32,31.5,33500.0
2006-07-25 09:45:00,31.44,31.65,31.44,31.63,25400.0,31.44,31.65,31.44,31.63,25400.0
2006-07-25 09:50:00,31.63,31.71,31.46,31.69,26600.0,31.63,31.71,31.46,31.69,26600.0
2006-07-25 09:55:00,31.68,31.83,31.61,31.64,39500.0,31.68,31.83,31.61,31.64,39500.0
2006-07-25 10:00:00,31.65,31.9,31.56,31.9,134100.0,31.65,31.9,31.56,31.9,134100.0
2006-07-25 10:05:00,31.9,32.1,31.87,32.06,79500.0,31.9,32.1,31.87,32.06,79500.0
2006-07-25 10:10:00,32.1,32.1,31.79,31.79,31400.0,32.1,32.1,31.79,31.79,31400.0
2006-07-25 10:15:00,31.76,31.8,31.67,31.7,21100.0,31.76,31.8,31.67,31.7,21100.0
2006-07-25 10:20:00,31.73,31.8,31.64,31.73,46600.0,31.73,31.8,31.64,31.73,46600.0
2006-07-25 10:25:00,31.73,31.91,31.7,31.86,39100.0,31.73,31.91,31.7,31.86,39100.0
2006-07-25 10:30:00,31.82,31.95,31.71,31.72,42700.0,31.82,31.95,31.71,31.72,42700.0
2006-07-25 10:35:00,31.69,31.76,31.6,31.65,66600.0,31.69,31.76,31.6,31.65,66600.0
2006-07-25 10:40:00,31.65,31.73,31.64,31.71,31800.0,31.65,31.73,31.64,31.71,31800.0
2006-07-25 10:45:00,31.71,31.71,31.46,31.55,27100.0,31.71,31.71,31.46,31.55,27100.0
2006-07-25 10:50:00,31.56,31.69,31.51,31.58,25100.0,31.56,31.69,31.51,31.58,25100.0
2006-07-25 10:55:00,31.57,31.72,31.56,31.67,23900.0,31.57,31.72,31.56,31.67,23900.0
2006-07-25 11:00:00,31.67,31.75,31.61,31.63,17700.0,31.67,31.75,31.61,31.63,17700.0
2006-07-25 11:05:00,31.63,31.67,31.63,31.67,23100.0,31.63,31.67,31.63,31.67,23100.0
2006-07-25 11:10:00,31.67,31.67,31.6,31.62,8100.0,31.67,31.67,31.6,31.62,8100.0
2006-07-25 11:15:00,31.63,31.64,31.54,31.6,19600.0,31.63,31.64,31.54,31.6,19600.0
2006-07-25 11:20:00,31.59,31.66,31.55,31.66,17900.0,31.59,31.66,31.55,31.66,17900.0
2006-07-25 11:25:00,31.71,31.8,31.7,31.72,13300.0,31.71,31.8,31.7,31.72,13300.0
2006-07-25 11:30:00,31.71,31.71,31.61,31.62,2800.0,31.71,31.71,31.61,31.62,2800.0
2006-07-25 11:35:00,31.63,31.66,31.54,31.6,15100.0,31.63,31.66,31.54,31.6,15100.0
2006-07-25 11:40:00,31.56,31.6,31.51,31.51,35700.0,31.56,31.6,31.51,31.51,35700.0
2006-07-25 11:45:00,31.52,31.53,31.46,31.51,60700.0,31.52,31.53,31.46,31.51,60700.0
2006-07-25 11:50:00,31.52,31.55,31.52,31.55,21100.0,31.52,31.55,31.52,31.55,21100.0
2006-07-25 11:55:00,31.56,31.66,31.53,31.63,16200.0,31.56,31.66,31.53,31.63,16200.0
2006-07-25 12:00:00,31.58,31.64,31.54,31.63,13200.0,31.58,31.64,31.54,31.63,13200.0
2006-07-25 12:05:00,31.63,31.66,31.54,31.62,25400.0,31.63,31.66,31.54,31.62,25400.0
2006-07-25 12:10:00,31.62,31.7,31.62,31.7,11200.0,31.62,31.7,31.62,31.7,11200.0
2006-07-25 12:15:00,31.65,31.72,31.65,31.71,6000.0,31.65,31.72,31.65,31.71,6000.0
2006-07-25 12:20:00,31.71,31.87,31.7,31.79,22200.0,31.71,31.87,31.7,31.79,22200.0
2006-07-25 12:25:00,31.75,31.84,31.75,31.78,9100.0,31.75,31.84,31.75,31.78,9100.0
2006-07-25 12:30:00,31.79,31.82,31.75,31.76,8500.0,31.79,31.82,31.75,31.76,8500.0
2006-07-25 12:35:00,31.77,31.8,31.73,31.78,8700.0,31.77,31.8,31.73,31.78,8700.0
2006-07-25 12:40:00,31.78,31.85,31.78,31.85,37300.0,31.78,31.85,31.78,31.85,37300.0
2006-07-25 12:45:00,31.82,31.9,31.82,31.89,43800.0,31.82,31.9,31.82,31.89,43800.0
2006-07-25 12:50:00,31.88,31.9,31.84,31.86,13800.0,31.88,31.9,31.84,31.86,13800.0
2006-07-25 12:55:00,31.87,31.92,31.86,31.9,17000.0,31.87,31.92,31.86,31.9,17000.0
2006-07-25 13:00:00,31.89,31.96,31.89,31.93,19500.0,31.89,31.96,31.89,31.93,19500.0
2006-07-25 13:05:00,31.92,31.93,31.89,31.9,44000.0,31.92,31.93,31.89,31.9,44000.0
2006-07-25 13:10:00,31.91,31.93,31.89,31.93,23400.0,31.91,31.93,31.89,31.93,23400.0
2006-07-25 13:15:00,31.92,31.93,31.89,31.93,39700.0,31.92,31.93,31.89,31.93,39700.0
2006-07-25 13:20:00,31.92,31.98,31.88,31.95,59200.0,31.92,31.98,31.88,31.95,59200.0
2006-07-25 13:25:00,31.97,31.97,31.91,31.91,4500.0,31.97,31.97,31.91,31.91,4500.0
2006-07-25 13:30:00,31.92,31.98,31.9,31.9,20800.0,31.92,31.98,31.9,31.9,20800.0
2006-07-25 13:35:00,31.9,31.9,31.85,31.85,24700.0,31.9,31.9,31.85,31.85,24700.0
2006-07-25 13:40:00,31.85,31.93,31.85,31.89,63500.0,31.85,31.93,31.85,31.89,63500.0
2006-07-25 13:45:00,31.89,31.96,31.89,31.93,27700.0,31.89,31.96,31.89,31.93,27700.0
2006-07-25 13:50:00,31.92,31.94,31.9,31.93,26400.0,31.92,31.94,31.9,31.93,26400.0
2006-07-25 13:55:00,31.93,31.93,31.9,31.93,38700.0,31.93,31.93,31.9,31.93,38700.0
2006-07-25 14:00:00,31.93,31.93,31.83,31.83,39000.0,31.93,31.93,31.83,31.83,39000.0
2006-07-25 14:05:00,31.82,31.86,31.8,31.8,13000.0,31.82,31.86,31.8,31.8,13000.0
2006-07-25 14:10:00,31.8,31.81,31.72,31.73,12500.0,31.8,31.81,31.72,31.73,12500.0
2006-07-25 14:15:00,31.71,31.74,31.69,31.72,26000.0,31.71,31.74,31.69,31.72,26000.0
2006-07-25 14:20:00,31.72,31.77,31.66,31.77,68800.0,31.72,31.77,31.66,31.77,68800.0
2006-07-25 14:25:00,31.74,31.81,31.71,31.71,16900.0,31.74,31.81,31.71,31.71,16900.0
2006-07-25 14:30:00,31.7,31.75,31.69,31.75,18900.0,31.7,31.75,31.69,31.75,18900.0
2006-07-25 14:35:00,31.74,31.78,31.66,31.72,24900.0,31.74,31.78,31.66,31.72,24900.0
2006-07-25 14:40:00,31.73,31.77,31.73,31.77,34900.0,31.73,31.77,31.73,31.77,34900.0
2006-07-25 14:45:00,31.75,31.83,31.75,31.83,20700.0,31.75,31.83,31.75,31.83,20700.0
2006-07-25 14:50:00,31.78,31.85,31.77,31.79,16200.0,31.78,31.85,31.77,31.79,16200.0
2006-07-25 14:55:00,31.79,31.81,31.77,31.8,20500.0,31.79,31.81,31.77,31.8,20500.0
2006-07-25 15:00:00,31.81,31.97,31.81,31.97,63900.0,31.81,31.97,31.81,31.97,63900.0
2006-07-25 15:05:00,31.96,32.1,31.93,32.07,44700.0,31.96,32.1,31.93,32.07,44700.0
2006-07-25 15:10:00,32.05,32.13,32.02,32.08,79500.0,32.05,32.13,32.02,32.08,79500.0
2006-07-25 15:15:00,32.07,32.16,32.03,32.14,109000.0,32.07,32.16,32.03,32.14,109000.0
2006-07-25 15:20:00,32.14,32.2,32.08,32.11,55100.0,32.14,32.2,32.08,32.11,55100.0
2006-07-25 15:25:00,32.1,32.14,32.09,32.13,30600.0,32.1,32.14,32.09,32.13,30600.0
2006-07-25 15:30:00,32.13,32.31,32.12,32.27,110800.0,32.13,32.31,32.12,32.27,110800.0
2006-07-25 15:35:00,32.29,32.43,32.29,32.42,122700.0,32.29,32.43,32.29,32.42,122700.0
2006-07-25 15:40:00,32.41,32.46,32.36,32.39,136000.0,32.41,32.46,32.36,32.39,136000.0
2006-07-25 15:45:00,32.4,32.49,32.39,32.46,138500.0,32.4,32.49,32.39,32.46,138500.0
2006-07-25 15:50:00,32.45,32.5,32.42,32.46,120300.0,32.45,32.5,32.42,32.46,120300.0
2006-07-25 15:55:00,32.45,32.49,32.43,32.49,194900.0,32.45,32.49,32.43,32.49,194900.0
2006-07-26 09:30:00,32.47,32.49,32.08,32.14,115800.0,32.47,32.49,32.08,32.14,115800.0
2006-07-26 09:35:00,32.11,32.15,32.0,32.07,45300.0,32.11,32.15,32.0,32.07,45300.0
2006-07-26 09:40:00,32.09,32.23,31.96,32.2,78800.0,32.09,32.23,31.96,32.2,78800.0
2006-07-26 09:45:00,32.18,32.21,32.07,32.09,20400.0,32.18,32.21,32.07,32.09,20400.0
2006-07-26 09:50:00,32.07,32.14,31.96,32.08,38600.0,32.07,32.14,31.96,32.08,38600.0
2006-07-26 09:55:00,32.08,32.16,31.95,32.0,23300.0,32.08,32.16,31.95,32.0,23300.0
2006-07-26 10:00:00,32.0,32.01,31.92,31.95,52300.0,32.0,32.01,31.92,31.95,52300.0
2006-07-26 10:05:00,31.95,32.15,31.94,31.94,52700.0,31.95,32.15,31.94,31.94,52700.0
2006-07-26 10:10:00,31.93,32.04,31.93,31.98,40000.0,31.93,32.04,31.93,31.98,40000.0
2006-07-26 10:15:00,32.02,32.02,31.8,31.8,23700.0,32.02,32.02,31.8,31.8,23700.0
2006-07-26 10:20:00,31.79,31.91,31.75,31.75,17600.0,31.79,31.91,31.75,31.75,17600.0
2006-07-26 10:25:00,31.75,31.82,31.67,31.67,66700.0,31.75,31.82,31.67,31.67,66700.0
2006-07-26 10:30:00,31.67,31.67,31.54,31.6,30700.0,31.67,31.67,31.54,31.6,30700.0
2006-07-26 10:35:00,31.6,31.68,31.58,31.62,32900.0,31.6,31.68,31.58,31.62,32900.0
2006-07-26 10:40:00,31.58,31.6,31.53,31.53,46700.0,31.58,31.6,31.53,31.53,46700.0
2006-07-26 10:45:00,31.52,31.61,31.45,31.49,74000.0,31.52,31.61,31.45,31.49,74000.0
2006-07-26 10:50:00,31.48,31.55,31.46,31.5,25800.0,31.48,31.55,31.46,31.5,25800.0
2006-07-26 10:55:00,31.51,31.67,31.5,31.62,51800.0,31.51,31.67,31.5,31.62,51800.0
2006-07-26 11:00:00,31.63,31.63,31.5,31.52,57600.0,31.63,31.63,31.5,31.52,57600.0
2006-07-26 11:05:00,31.52,31.55,31.5,31.51,66100.0,31.52,31.55,31.5,31.51,66100.0
2006-07-26 11:10:00,31.51,31.55,31.51,31.52,27800.0,31.51,31.55,31.51,31.52,27800.0
2006-07-26 11:15:00,31.53,31.62,31.52,31.59,43800.0,31.53,31.62,31.52,31.59,43800.0
2006-07-26 11:20:00,31.6,31.6,31.5,31.51,53800.0,31.6,31.6,31.5,31.51,53800.0
2006-07-26 11:25:00,31.5,31.52,31.5,31.51,8800.0,31.5,31.52,31.5,31.51,8800.0
2006-07-26 11:30:00,31.51,31.56,31.49,31.53,122100.0,31.51,31.56,31.49,31.53,122100.0
2006-07-26 11:35:00,31.53,31.53,31.44,31.48,32800.0,31.53,31.53,31.44,31.48,32800.0
2006-07-26 11:40:00,31.49,31.54,31.48,31.51,46000.0,31.49,31.54,31.48,31.51,46000.0
2006-07-26 11:45:00,31.51,31.54,31.5,31.5,9600.0,31.51,31.54,31.5,31.5,9600.0
2006-07-26 11:50:00,31.5,31.57,31.49,31.52,35300.0,31.5,31.57,31.49,31.52,35300.0
2006-07-26 11:55:00,31.54,31.79,31.53,31.78,36300.0,31.54,31.79,31.53,31.78,36300.0
2006-07-26 12:00:00,31.77,31.93,31.77,31.83,43900.0,31.77,31.93,31.77,31.83,43900.0
2006-07-26 12:05:00,31.83,31.88,31.77,31.87,33700.0,31.83,31.88,31.77,31.87,33700.0
2006-07-26 12:10:00,31.88,31.97,31.79,31.92,46000.0,31.88,31.97,31.79,31.92,46000.0
2006-07-26 12:15:00,31.95,32.09,31.92,32.05,70400.0,31.95,32.09,31.92,32.05,70400.0
2006-07-26 12:20:00,32.02,32.08,31.95,32.05,84800.0,32.02,32.08,31.95,32.05,84800.0
2006-07-26 12:25:00,32.06,32.07,32.03,32.07,13800.0,32.06,32.07,32.03,32.07,13800.0
2006-07-26 12:30:00,32.06,32.07,31.96,31.96,36200.0,32.06,32.07,31.96,31.96,36200.0
2006-07-26 12:35:00,31.96,31.96,31.86,31.91,26900.0,31.96,31.96,31.86,31.91,26900.0
2006-07-26 12:40:00,31.92,32.0,31.92,31.98,32500.0,31.92,32.0,31.92,31.98,32500.0
2006-07-26 12:45:00,31.99,31.99,31.91,31.91,19100.0,31.99,31.99,31.91,31.91,19100.0
2006-07-26 12:50:00,31.92,31.92,31.86,31.88,11300.0,31.92,31.92,31.86,31.88,11300.0
2006-07-26 12:55:00,31.88,31.89,31.81,31.82,14000.0,31.88,31.89,31.81,31.82,14000.0
2006-07-26 13:00:00,31.83,31.85,31.81,31.81,21300.0,31.83,31.85,31.81,31.81,21300.0
2006-07-26 13:05:00,31.81,31.82,31.78,31.8,10300.0,31.81,31.82,31.78,31.8,10300.0
2006-07-26 13:10:00,31.78,31.79,31.76,31.79,8500.0,31.78,31.79,31.76,31.79,8500.0
2006-07-26 13:15:00,31.79,31.8,31.75,31.76,10200.0,31.79,31.8,31.75,31.76,10200.0
2006-07-26 13:20:00,31.77,31.8,31.76,31.79,12400.0,31.77,31.8,31.76,31.79,12400.0
2006-07-26 13:25:00,31.78,31.79,31.69,31.71,35900.0,31.78,31.79,31.69,31.71,35900.0
2006-07-26 13:30:00,31.71,31.73,31.7,31.71,59100.0,31.71,31.73,31.7,31.71,59100.0
2006-07-26 13:35:00,31.71,31.71,31.6,31.6,43100.0,31.71,31.71,31.6,31.6,43100.0
2006-07-26 13:40:00,31.61,31.62,31.6,31.6,6600.0,31.61,31.62,31.6,31.6,6600.0
2006-07-26 13:45:00,31.61,31.64,31.54,31.61,46300.0,31.61,31.64,31.54,31.61,46300.0
2006-07-26 13:50:00,31.61,31.67,31.6,31.66,62500.0,31.61,31.67,31.6,31.66,62500.0
2006-07-26 13:55:00,31.66,31.68,31.66,31.68,20600.0,31.66,31.68,31.66,31.68,20600.0
2006-07-26 14:00:00,31.66,31.66,31.54,31.54,44700.0,31.66,31.66,31.54,31.54,44700.0
2006-07-26 14:05:00,31.53,31.53,31.4,31.49,43100.0,31.53,31.53,31.4,31.49,43100.0
2006-07-26 14:10:00,31.49,31.55,31.49,31.53,36000.0,31.49,31.55,31.49,31.53,36000.0
2006-07-26 14:15:00,31.53,31.58,31.48,31.5,23900.0,31.53,31.58,31.48,31.5,23900.0
2006-07-26 14:20:00,31.5,31.5,31.41,31.41,42300.0,31.5,31.5,31.41,31.41,42300.0
2006-07-26 14:25:00,31.41,31.41,31.35,31.35,32200.0,31.41,31.41,31.35,31.35,32200.0
2006-07-26 14:30:00,31.37,31.49,31.35,31.49,51600.0,31.37,31.49,31.35,31.49,51600.0
2006-07-26 14:35:00,31.48,31.61,31.47,31.61,117500.0,31.48,31.61,31.47,31.61,117500.0
2006-07-26 14:40:00,31.59,31.66,31.57,31.64,36500.0,31.59,31.66,31.57,31.64,36500.0
2006-07-26 14:45:00,31.65,31.66,31.58,31.61,28300.0,31.65,31.66,31.58,31.61,28300.0
2006-07-26 14:50:00,31.62,31.68,31.6,31.66,25100.0,31.62,31.68,31.6,31.66,25100.0
2006-07-26 14:55:00,31.65,31.72,31.64,31.69,26900.0,31.65,31.72,31.64,31.69,26900.0
2006-07-26 15:00:00,31.68,31.69,31.66,31.67,53200.0,31.68,31.69,31.66,31.67,53200.0
2006-07-26 15:05:00,31.68,31.68,31.6,31.6,35900.0,31.68,31.68,31.6,31.6,35900.0
2006-07-26 15:10:00,31.62,31.71,31.62,31.68,142300.0,31.62,31.71,31.62,31.68,142300.0
2006-07-26 15:15:00,31.68,31.7,31.67,31.68,37300.0,31.68,31.7,31.67,31.68,37300.0
2006-07-26 15:20:00,31.68,31.71,31.64,31.67,81000.0,31.68,31.71,31.64,31.67,81000.0
2006-07-26 15:25:00,31.67,31.72,31.64,31.66,107900.0,31.67,31.72,31.64,31.66,107900.0
2006-07-26 15:30:00,31.65,31.7,31.65,31.65,84900.0,31.65,31.7,31.65,31.65,84900.0
2006-07-26 15:35:00,31.65,31.7,31.64,31.67,83900.0,31.65,31.7,31.64,31.67,83900.0
2006-07-26 15:40:00,31.66,31.68,31.63,31.66,86200.0,31.66,31.68,31.63,31.66,86200.0
2006-07-26 15:45:00,31.66,31.66,31.62,31.63,33500.0,31.66,31.66,31.62,31.63,33500.0
2006-07-26 15:50:00,31.64,31.7,31.62,31.65,71900.0,31.64,31.7,31.62,31.65,71900.0
2006-07-26 15:55:00,31.65,31.66,31.59,31.59,49500.0,31.65,31.66,31.59,31.59,49500.0
2006-07-27 09:30:00,31.88,32.2,31.68,32.08,33900.0,31.88,32.2,31.68,32.08,33900.0
2006-07-27 09:35:00,32.06,32.39,32.0,32.39,34000.0,32.06,32.39,32.0,32.39,34000.0
2006-07-27 09:40:00,32.39,32.82,32.39,32.82,59000.0,32.39,32.82,32.39,32.82,59000.0
2006-07-27 09:45:00,32.83,32.94,32.45,32.89,83300.0,32.83,32.94,32.45,32.89,83300.0
2006-07-27 09:50:00,32.89,32.9,32.67,32.7,40500.0,32.89,32.9,32.67,32.7,40500.0
2006-07-27 09:55:00,32.7,32.72,32.56,32.66,35200.0,32.7,32.72,32.56,32.66,35200.0
2006-07-27 10:00:00,32.61,32.62,32.33,32.44,26700.0,32.61,32.62,32.33,32.44,26700.0
2006-07-27 10:05:00,32.44,32.61,32.2,32.59,48300.0,32.44,32.61,32.2,32.59,48300.0
2006-07-27 10:10:00,32.58,32.65,32.57,32.58,26700.0,32.58,32.65,32.57,32.58,26700.0
2006-07-27 10:15:00,32.57,32.61,32.55,32.58,10500.0,32.57,32.61,32.55,32.58,10500.0
2006-07-27 10:20:00,32.57,32.66,32.49,32.49,16600.0,32.57,32.66,32.49,32.49,16600.0
2006-07-27 10:25:00,32.49,32.49,32.25,32.25,16100.0,32.49,32.49,32.25,32.25,16100.0
2006-07-27 10:30:00,32.27,32.35,32.27,32.32,15500.0,32.27,32.35,32.27,32.32,15500.0
2006-07-27 10:35:00,32.31,32.34,32.25,32.3,32800.0,32.31,32.34,32.25,32.3,32800.0
2006-07-27 10:40:00,32.3,32.31,32.24,32.25,32800.0,32.3,32.31,32.24,32.25,32800.0
2006-07-27 10:45:00,32.26,32.28,32.22,32.25,32000.0,32.26,32.28,32.22,32.25,32000.0
2006-07-27 10:50:00,32.25,32.32,32.25,32.31,20300.0,32.25,32.32,32.25,32.31,20300.0
2006-07-27 10:55:00,32.31,32.37,32.29,32.35,24300.0,32.31,32.37,32.29,32.35,24300.0
2006-07-27 11:00:00,32.36,32.36,32.3,32.3,5000.0,32.36,32.36,32.3,32.3,5000.0
2006-07-27 11:05:00,32.29,32.38,32.29,32.34,37900.0,32.29,32.38,32.29,32.34,37900.0
2006-07-27 11:10:00,32.34,32.36,32.31,32.35,12000.0,32.34,32.36,32.31,32.35,12000.0
2006-07-27 11:15:00,32.35,32.36,32.3,32.3,7800.0,32.35,32.36,32.3,32.3,7800.0
2006-07-27 11:20:00,32.3,32.31,32.3,32.3,9400.0,32.3,32.31,32.3,32.3,9400.0
2006-07-27 11:25:00,32.33,32.33,32.3,32.3,12300.0,32.33,32.33,32.3,32.3,12300.0
2006-07-27 11:30:00,32.31,32.35,32.3,32.3,11600.0,32.31,32.35,32.3,32.3,11600.0
2006-07-27 11:35:00,32.3,32.31,32.28,32.3,5100.0,32.3,32.31,32.28,32.3,5100.0
2006-07-27 11:40:00,32.3,32.31,32.27,32.3,7600.0,32.3,32.31,32.27,32.3,7600.0
2006-07-27 11:45:00,32.3,32.31,32.28,32.3,16200.0,32.3,32.31,32.28,32.3,16200.0
2006-07-27 11:50:00,32.3,32.31,32.28,32.3,18900.0,32.3,32.31,32.28,32.3,18900.0
2006-07-27 11:55:00,32.3,32.31,32.3,32.31,4500.0,32.3,32.31,32.3,32.31,4500.0
2006-07-27 12:00:00,32.3,32.32,32.28,32.3,11000.0,32.3,32.32,32.28,32.3,11000.0
2006-07-27 12:05:00,32.3,32.31,32.3,32.3,8700.0,32.3,32.31,32.3,32.3,8700.0
2006-07-27 12:10:00,32.3,32.33,32.3,32.31,8000.0,32.3,32.33,32.3,32.31,8000.0
2006-07-27 12:15:00,32.3,32.31,32.3,32.3,10900.0,32.3,32.31,32.3,32.3,10900.0
2006-07-27 12:20:00,32.3,32.31,32.3,32.3,9400.0,32.3,32.31,32.3,32.3,9400.0
2006-07-27 12:25:00,32.31,32.36,32.29,32.3,37700.0,32.31,32.36,32.29,32.3,37700.0
2006-07-27 12:30:00,32.31,32.34,32.28,32.34,13800.0,32.31,32.34,32.28,32.34,13800.0
2006-07-27 12:35:00,32.31,32.33,32.3,32.3,7700.0,32.31,32.33,32.3,32.3,7700.0
2006-07-27 12:40:00,32.3,32.32,32.27,32.3,91600.0,32.3,32.32,32.27,32.3,91600.0
2006-07-27 12:45:00,32.29,32.3,32.26,32.27,9400.0,32.29,32.3,32.26,32.27,9400.0
2006-07-27 12:50:00,32.28,32.3,32.23,32.25,34000.0,32.28,32.3,32.23,32.25,34000.0
2006-07-27 12:55:00,32.27,32.29,32.24,32.26,19300.0,32.27,32.29,32.24,32.26,19300.0
2006-07-27 13:00:00,32.26,32.3,32.22,32.25,55300.0,32.26,32.3,32.22,32.25,55300.0
2006-07-27 13:05:00,32.25,32.26,32.23,32.23,37500.0,32.25,32.26,32.23,32.23,37500.0
2006-07-27 13:10:00,32.26,32.28,32.22,32.26,55900.0,32.26,32.28,32.22,32.26,55900.0
2006-07-27 13:15:00,32.25,32.31,32.22,32.26,30700.0,32.25,32.31,32.22,32.26,30700.0
2006-07-27 13:20:00,32.25,32.29,32.24,32.24,14600.0,32.25,32.29,32.24,32.24,14600.0
2006-07-27 13:25:00,32.25,32.27,32.22,32.27,122800.0,32.25,32.27,32.22,32.27,122800.0
2006-07-27 13:30:00,32.25,32.28,32.17,32.2,94600.0,32.25,32.28,32.17,32.2,94600.0
2006-07-27 13:35:00,32.18,32.2,32.06,32.13,38500.0,32.18,32.2,32.06,32.13,38500.0
2006-07-27 13:40:00,32.09,32.24,32.06,32.19,51400.0,32.09,32.24,32.06,32.19,51400.0
2006-07-27 13:45:00,32.17,32.19,32.14,32.17,37300.0,32.17,32.19,32.14,32.17,37300.0
2006-07-27 13:50:00,32.15,32.23,32.15,32.21,43600.0,32.15,32.23,32.15,32.21,43600.0
2006-07-27 13:55:00,32.2,32.21,32.11,32.12,103200.0,32.2,32.21,32.11,32.12,103200.0
2006-07-27 14:00:00,32.12,32.13,32.03,32.06,86400.0,32.12,32.13,32.03,32.06,86400.0
2006-07-27 14:05:00,32.06,32.06,31.96,32.0,61200.0,32.06,32.06,31.96,32.0,61200.0
2006-07-27 14:10:00,31.98,32.07,31.97,32.06,42200.0,31.98,32.07,31.97,32.06,42200.0
2006-07-27 14:15:00,32.05,32.09,32.0,32.01,26500.0,32.05,32.09,32.0,32.01,26500.0
2006-07-27 14:20:00,32.03,32.12,31.98,32.05,88100.0,32.03,32.12,31.98,32.05,88100.0
2006-07-27 14:25:00,32.04,32.14,32.0,32.08,12300.0,32.04,32.14,32.0,32.08,12300.0
2006-07-27 14:30:00,32.09,32.1,31.95,31.97,7000.0,32.09,32.1,31.95,31.97,7000.0
2006-07-27 14:35:00,31.97,31.97,31.79,31.83,102400.0,31.97,31.97,31.79,31.83,102400.0
2006-07-27 14:40:00,31.83,31.91,31.79,31.83,50800.0,31.83,31.91,31.79,31.83,50800.0
2006-07-27 14:45:00,31.82,31.83,31.74,31.76,49400.0,31.82,31.83,31.74,31.76,49400.0
2006-07-27 14:50:00,31.76,31.79,31.76,31.77,12000.0,31.76,31.79,31.76,31.77,12000.0
2006-07-27 14:55:00,31.77,31.77,31.72,31.73,14800.0,31.77,31.77,31.72,31.73,14800.0
2006-07-27 15:00:00,31.73,31.73,31.7,31.7,34000.0,31.73,31.73,31.7,31.7,34000.0
2006-07-27 15:05:00,31.7,31.7,31.57,31.6,48400.0,31.7,31.7,31.57,31.6,48400.0
2006-07-27 15:10:00,31.61,31.61,31.52,31.53,31400.0,31.61,31.61,31.52,31.53,31400.0
2006-07-27 15:15:00,31.53,31.53,31.4,31.44,41600.0,31.53,31.53,31.4,31.44,41600.0
2006-07-27 15:20:00,31.43,31.49,31.36,31.44,38800.0,31.43,31.49,31.36,31.44,38800.0
2006-07-27 15:25:00,31.43,31.46,31.38,31.4,17900.0,31.43,31.46,31.38,31.4,17900.0
2006-07-27 15:30:00,31.39,31.51,31.32,31.48,26000.0,31.39,31.51,31.32,31.48,26000.0
2006-07-27 15:35:00,31.48,31.56,31.45,31.46,41200.0,31.48,31.56,31.45,31.46,41200.0
2006-07-27 15:40:00,31.46,31.51,31.46,31.51,47900.0,31.46,31.51,31.46,31.51,47900.0
2006-07-27 15:45:00,31.51,31.52,31.46,31.46,26300.0,31.51,31.52,31.46,31.46,26300.0
2006-07-27 15:50:00,31.46,31.48,31.44,31.45,41400.0,31.46,31.48,31.44,31.45,41400.0
2006-07-27 15:55:00,31.46,31.5,31.39,31.39,56300.0,31.46,31.5,31.39,31.39,56300.0
2006-07-28 09:30:00,31.69,31.96,31.52,31.68,39000.0,31.69,31.96,31.52,31.68,39000.0
2006-07-28 09:35:00,31.66,31.69,31.62,31.68,27800.0,31.66,31.69,31.62,31.68,27800.0
2006-07-28 09:40:00,31.66,31.9,31.65,31.78,43500.0,31.66,31.9,31.65,31.78,43500.0
2006-07-28 09:45:00,31.83,32.11,31.77,32.07,67500.0,31.83,32.11,31.77,32.07,67500.0
2006-07-28 09:50:00,32.07,32.11,31.89,32.08,44800.0,32.07,32.11,31.89,32.08,44800.0
2006-07-28 09:55:00,32.06,32.06,31.92,31.94,16700.0,32.06,32.06,31.92,31.94,16700.0
2006-07-28 10:00:00,31.95,32.0,31.9,32.0,28900.0,31.95,32.0,31.9,32.0,28900.0
2006-07-28 10:05:00,32.0,32.04,31.99,32.02,23700.0,32.0,32.04,31.99,32.02,23700.0
2006-07-28 10:10:00,32.02,32.24,32.0,32.23,49000.0,32.02,32.24,32.0,32.23,49000.0
2006-07-28 10:15:00,32.23,32.25,32.06,32.08,34000.0,32.23,32.25,32.06,32.08,34000.0
2006-07-28 10:20:00,32.06,32.18,32.0,32.18,32800.0,32.06,32.18,32.0,32.18,32800.0
2006-07-28 10:25:00,32.15,32.15,32.04,32.08,9500.0,32.15,32.15,32.04,32.08,9500.0
2006-07-28 10:30:00,32.09,32.33,32.09,32.3,51200.0,32.09,32.33,32.09,32.3,51200.0
2006-07-28 10:35:00,32.3,32.44,32.27,32.41,75500.0,32.3,32.44,32.27,32.41,75500.0
2006-07-28 10:40:00,32.42,32.58,32.42,32.49,63600.0,32.42,32.58,32.42,32.49,63600.0
2006-07-28 10:45:00,32.49,32.53,32.48,32.5,28200.0,32.49,32.53,32.48,32.5,28200.0
2006-07-28 10:50:00,32.51,32.53,32.49,32.51,42300.0,32.51,32.53,32.49,32.51,42300.0
2006-07-28 10:55:00,32.51,32.61,32.48,32.57,26000.0,32.51,32.61,32.48,32.57,26000.0
2006-07-28 11:00:00,32.59,32.75,32.59,32.73,60100.0,32.59,32.75,32.59,32.73,60100.0
2006-07-28 11:05:00,32.74,32.91,32.74,32.88,68100.0,32.74,32.91,32.74,32.88,68100.0
2006-07-28 11:10:00,32.88,32.94,32.85,32.87,45600.0,32.88,32.94,32.85,32.87,45600.0
2006-07-28 11:15:00,32.87,32.9,32.78,32.82,20100.0,32.87,32.9,32.78,32.82,20100.0
2006-07-28 11:20:00,32.81,32.82,32.78,32.78,64800.0,32.81,32.82,32.78,32.78,64800.0
2006-07-28 11:25:00,32.8,32.98,32.78,32.92,79000.0,32.8,32.98,32.78,32.92,79000.0
2006-07-28 11:30:00,32.93,33.15,32.93,33.08,51600.0,32.93,33.15,32.93,33.08,51600.0
2006-07-28 11:35:00,33.08,33.1,32.92,32.92,27200.0,33.08,33.1,32.92,32.92,27200.0
2006-07-28 11:40:00,32.91,32.91,32.71,32.78,23100.0,32.91,32.91,32.71,32.78,23100.0
2006-07-28 11:45:00,32.8,32.99,32.75,32.98,22800.0,32.8,32.99,32.75,32.98,22800.0
2006-07-28 11:50:00,32.95,32.95,32.88,32.88,24400.0,32.95,32.95,32.88,32.88,24400.0
2006-07-28 11:55:00,32.87,32.9,32.81,32.81,15700.0,32.87,32.9,32.81,32.81,15700.0
2006-07-28 12:00:00,32.84,32.84,32.69,32.69,16100.0,32.84,32.84,32.69,32.69,16100.0
2006-07-28 12:05:00,32.69,32.87,32.68,32.87,19600.0,32.69,32.87,32.68,32.87,19600.0
2006-07-28 12:10:00,32.88,32.89,32.78,32.82,22500.0,32.88,32.89,32.78,32.82,22500.0
2006-07-28 12:15:00,32.82,32.85,32.81,32.83,8200.0,32.82,32.85,32.81,32.83,8200.0
2006-07-28 12:20:00,32.84,32.85,32.79,32.8,15300.0,32.84,32.85,32.79,32.8,15300.0
2006-07-28 12:25:00,32.79,32.81,32.76,32.78,21500.0,32.79,32.81,32.76,32.78,21500.0
2006-07-28 12:30:00,32.78,32.78,32.69,32.7,9400.0,32.78,32.78,32.69,32.7,9400.0
2006-07-28 12:35:00,32.69,32.75,32.69,32.74,17200.0,32.69,32.75,32.69,32.74,17200.0
2006-07-28 12:40:00,32.74,32.82,32.74,32.74,23100.0,32.74,32.82,32.74,32.74,23100.0
2006-07-28 12:45:00,32.74,32.75,32.73,32.73,4700.0,32.74,32.75,32.73,32.73,4700.0
2006-07-28 12:50:00,32.73,32.73,32.64,32.64,13000.0,32.73,32.73,32.64,32.64,13000.0
2006-07-28 12:55:00,32.65,32.65,32.54,32.55,33200.0,32.65,32.65,32.54,32.55,33200.0
2006-07-28 13:00:00,32.56,32.6,32.55,32.6,18000.0,32.56,32.6,32.55,32.6,18000.0
2006-07-28 13:05:00,32.6,32.62,32.57,32.62,11800.0,32.6,32.62,32.57,32.62,11800.0
2006-07-28 13:10:00,32.65,32.65,32.51,32.51,15900.0,32.65,32.65,32.51,32.51,15900.0
2006-07-28 13:15:00,32.5,32.51,32.46,32.46,16900.0,32.5,32.51,32.46,32.46,16900.0
2006-07-28 13:20:00,32.46,32.49,32.44,32.49,25400.0,32.46,32.49,32.44,32.49,25400.0
2006-07-28 13:25:00,32.49,32.5,32.48,32.48,18200.0,32.49,32.5,32.48,32.48,18200.0
2006-07-28 13:30:00,32.48,32.5,32.46,32.46,12100.0,32.48,32.5,32.46,32.46,12100.0
2006-07-28 13:35:00,32.46,32.46,32.43,32.45,17500.0,32.46,32.46,32.43,32.45,17500.0
2006-07-28 13:40:00,32.46,32.46,32.38,32.38,29900.0,32.46,32.46,32.38,32.38,29900.0
2006-07-28 13:45:00,32.4,32.46,32.39,32.44,24700.0,32.4,32.46,32.39,32.44,24700.0
2006-07-28 13:50:00,32.45,32.55,32.45,32.52,23600.0,32.45,32.55,32.45,32.52,23600.0
2006-07-28 13:55:00,32.52,32.56,32.51,32.53,13800.0,32.52,32.56,32.51,32.53,13800.0
2006-07-28 14:00:00,32.53,32.54,32.51,32.53,16100.0,32.53,32.54,32.51,32.53,16100.0
2006-07-28 14:05:00,32.53,32.62,32.53,32.58,27200.0,32.53,32.62,32.53,32.58,27200.0
2006-07-28 14:10:00,32.58,32.69,32.56,32.68,20400.0,32.58,32.69,32.56,32.68,20400.0
2006-07-28 14:15:00,32.67,32.67,32.62,32.62,7600.0,32.67,32.67,32.62,32.62,7600.0
2006-07-28 14:20:00,32.62,32.76,32.62,32.7,31900.0,32.62,32.76,32.62,32.7,31900.0
2006-07-28 14:25:00,32.71,32.71,32.64,32.67,21900.0,32.71,32.71,32.64,32.67,21900.0
2006-07-28 14:30:00,32.68,32.68,32.56,32.57,64100.0,32.68,32.68,32.56,32.57,64100.0
2006-07-28 14:35:00,32.56,32.56,32.53,32.54,32400.0,32.56,32.56,32.53,32.54,32400.0
2006-07-28 14:40:00,32.54,32.56,32.51,32.54,52600.0,32.54,32.56,32.51,32.54,52600.0
2006-07-28 14:45:00,32.54,32.55,32.5,32.5,18600.0,32.54,32.55,32.5,32.5,18600.0
2006-07-28 14:50:00,32.49,32.49,32.44,32.45,27700.0,32.49,32.49,32.44,32.45,27700.0
2006-07-28 14:55:00,32.45,32.46,32.39,32.39,28100.0,32.45,32.46,32.39,32.39,28100.0
2006-07-28 15:00:00,32.39,32.4,32.36,32.39,25600.0,32.39,32.4,32.36,32.39,25600.0
2006-07-28 15:05:00,32.38,32.4,32.3,32.32,32800.0,32.38,32.4,32.3,32.32,32800.0
2006-07-28 15:10:00,32.31,32.39,32.29,32.3,38200.0,32.31,32.39,32.29,32.3,38200.0
2006-07-28 15:15:00,32.31,32.35,32.3,32.32,15000.0,32.31,32.35,32.3,32.32,15000.0
2006-07-28 15:20:00,32.32,32.4,32.3,32.4,28300.0,32.32,32.4,32.3,32.4,28300.0
2006-07-28 15:25:00,32.4,32.42,32.4,32.42,20200.0,32.4,32.42,32.4,32.42,20200.0
2006-07-28 15:30:00,32.41,32.42,32.38,32.38,20600.0,32.41,32.42,32.38,32.38,20600.0
2006-07-28 15:35:00,32.38,32.44,32.37,32.42,31900.0,32.38,32.44,32.37,32.42,31900.0
2006-07-28 15:40:00,32.43,32.55,32.42,32.52,32000.0,32.43,32.55,32.42,32.52,32000.0
2006-07-28 15:45:00,32.52,32.62,32.52,32.55,33600.0,32.52,32.62,32.52,32.55,33600.0
2006-07-28 15:50:00,32.56,32.59,32.37,32.4,78200.0,32.56,32.59,32.37,32.4,78200.0
2006-07-28 15:55:00,32.4,32.48,32.3,32.38,269600.0,32.4,32.48,32.3,32.38,269600.0
2006-07-31 09:30:00,32.5,32.65,32.38,32.47,66000.0,32.5,32.65,32.38,32.47,66000.0
2006-07-31 09:35:00,32.47,32.55,32.46,32.51,34500.0,32.47,32.55,32.46,32.51,34500.0
2006-07-31 09:40:00,32.55,32.68,32.52,32.57,61400.0,32.55,32.68,32.52,32.57,61400.0
2006-07-31 09:45:00,32.59,32.6,32.47,32.59,47100.0,32.59,32.6,32.47,32.59,47100.0
2006-07-31 09:50:00,32.59,32.63,32.52,32.54,77400.0,32.59,32.63,32.52,32.54,77400.0
2006-07-31 09:55:00,32.55,32.69,32.53,32.66,55500.0,32.55,32.69,32.53,32.66,55500.0
2006-07-31 10:00:00,32.63,32.63,32.46,32.51,68600.0,32.63,32.63,32.46,32.51,68600.0
2006-07-31 10:05:00,32.5,32.67,32.5,32.65,43700.0,32.5,32.67,32.5,32.65,43700.0
2006-07-31 10:10:00,32.67,32.75,32.6,32.7,31800.0,32.67,32.75,32.6,32.7,31800.0
2006-07-31 10:15:00,32.74,32.84,32.7,32.8,38200.0,32.74,32.84,32.7,32.8,38200.0
2006-07-31 10:20:00,32.78,32.85,32.78,32.85,22900.0,32.78,32.85,32.78,32.85,22900.0
2006-07-31 10:25:00,32.85,33.2,32.85,33.17,50000.0,32.85,33.2,32.85,33.17,50000.0
2006-07-31 10:30:00,33.17,33.17,32.8,33.03,44000.0,33.17,33.17,32.8,33.03,44000.0
2006-07-31 10:35:00,33.02,33.17,33.02,33.16,37900.0,33.02,33.17,33.02,33.16,37900.0
2006-07-31 10:40:00,33.16,33.2,33.11,33.14,36600.0,33.16,33.2,33.11,33.14,36600.0
2006-07-31 10:45:00,33.17,33.3,33.15,33.27,41200.0,33.17,33.3,33.15,33.27,41200.0
2006-07-31 10:50:00,33.27,33.33,33.23,33.33,49900.0,33.27,33.33,33.23,33.33,49900.0
2006-07-31 10:55:00,33.33,33.35,33.25,33.29,33100.0,33.33,33.35,33.25,33.29,33100.0
2006-07-31 11:00:00,33.25,33.39,33.25,33.38,48200.0,33.25,33.39,33.25,33.38,48200.0
2006-07-31 11:05:00,33.35,33.54,33.35,33.53,50500.0,33.35,33.54,33.35,33.53,50500.0
2006-07-31 11:10:00,33.55,33.74,33.55,33.7,106500.0,33.55,33.74,33.55,33.7,106500.0
2006-07-31 11:15:00,33.7,33.78,33.67,33.7,72500.0,33.7,33.78,33.67,33.7,72500.0
2006-07-31 11:20:00,33.7,33.71,33.59,33.59,50500.0,33.7,33.71,33.59,33.59,50500.0
2006-07-31 11:25:00,33.59,33.61,33.47,33.47,58800.0,33.59,33.61,33.47,33.47,58800.0
2006-07-31 11:30:00,33.48,33.56,33.47,33.52,36900.0,33.48,33.56,33.47,33.52,36900.0
2006-07-31 11:35:00,33.53,33.59,33.49,33.49,65100.0,33.53,33.59,33.49,33.49,65100.0
2006-07-31 11:40:00,33.49,33.5,33.38,33.41,23200.0,33.49,33.5,33.38,33.41,23200.0
2006-07-31 11:45:00,33.4,33.43,33.33,33.39,38400.0,33.4,33.43,33.33,33.39,38400.0
2006-07-31 11:50:00,33.4,33.43,33.38,33.38,31700.0,33.4,33.43,33.38,33.38,31700.0
2006-07-31 11:55:00,33.4,33.53,33.39,33.51,53200.0,33.4,33.53,33.39,33.51,53200.0
2006-07-31 12:00:00,33.5,33.51,33.4,33.42,22900.0,33.5,33.51,33.4,33.42,22900.0
2006-07-31 12:05:00,33.4,33.51,33.39,33.5,21500.0,33.4,33.51,33.39,33.5,21500.0
2006-07-31 12:10:00,33.51,33.55,33.49,33.52,112600.0,33.51,33.55,33.49,33.52,112600.0
2006-07-31 12:15:00,33.52,33.61,33.51,33.58,51400.0,33.52,33.61,33.51,33.58,51400.0
2006-07-31 12:20:00,33.58,33.61,33.57,33.59,30600.0,33.58,33.61,33.57,33.59,30600.0
2006-07-31 12:25:00,33.59,33.65,33.58,33.65,74900.0,33.59,33.65,33.58,33.65,74900.0
2006-07-31 12:30:00,33.66,33.76,33.66,33.71,108900.0,33.66,33.76,33.66,33.71,108900.0
2006-07-31 12:35:00,33.71,33.78,33.7,33.78,89300.0,33.71,33.78,33.7,33.78,89300.0
2006-07-31 12:40:00,33.78,33.78,33.71,33.73,57600.0,33.78,33.78,33.71,33.73,57600.0
2006-07-31 12:45:00,33.71,33.79,33.7,33.77,44600.0,33.71,33.79,33.7,33.77,44600.0
2006-07-31 12:50:00,33.77,33.78,33.64,33.7,65300.0,33.77,33.78,33.64,33.7,65300.0
2006-07-31 12:55:00,33.71,33.76,33.7,33.75,62400.0,33.71,33.76,33.7,33.75,62400.0
2006-07-31 13:00:00,33.75,33.8,33.74,33.8,75700.0,33.75,33.8,33.74,33.8,75700.0
2006-07-31 13:05:00,33.8,33.85,33.8,33.84,26800.0,33.8,33.85,33.8,33.84,26800.0
2006-07-31 13:10:00,33.83,33.9,33.79,33.89,144600.0,33.83,33.9,33.79,33.89,144600.0
2006-07-31 13:15:00,33.88,33.9,33.79,33.86,101300.0,33.88,33.9,33.79,33.86,101300.0
2006-07-31 13:20:00,33.88,33.91,33.87,33.87,60300.0,33.88,33.91,33.87,33.87,60300.0
2006-07-31 13:25:00,33.88,33.89,33.84,33.86,43400.0,33.88,33.89,33.84,33.86,43400.0
2006-07-31 13:30:00,33.86,34.03,33.86,34.02,102000.0,33.86,34.03,33.86,34.02,102000.0
2006-07-31 13:35:00,34.0,34.14,34.0,34.14,121100.0,34.0,34.14,34.0,34.14,121100.0
2006-07-31 13:40:00,34.14,34.32,34.1,34.25,87300.0,34.14,34.32,34.1,34.25,87300.0
2006-07-31 13:45:00,34.25,34.29,34.14,34.15,87000.0,34.25,34.29,34.14,34.15,87000.0
2006-07-31 13:50:00,34.15,34.22,34.03,34.22,70200.0,34.15,34.22,34.03,34.22,70200.0
2006-07-31 13:55:00,34.23,34.32,34.21,34.26,95700.0,34.23,34.32,34.21,34.26,95700.0
2006-07-31 14:00:00,34.28,34.48,34.28,34.4,54500.0,34.28,34.48,34.28,34.4,54500.0
2006-07-31 14:05:00,34.41,34.57,34.4,34.57,83400.0,34.41,34.57,34.4,34.57,83400.0
2006-07-31 14:10:00,34.56,34.57,34.25,34.25,60100.0,34.56,34.57,34.25,34.25,60100.0
2006-07-31 14:15:00,34.3,34.31,34.15,34.31,66500.0,34.3,34.31,34.15,34.31,66500.0
2006-07-31 14:20:00,34.28,34.43,34.22,34.42,55600.0,34.28,34.43,34.22,34.42,55600.0
2006-07-31 14:25:00,34.44,34.59,34.43,34.55,64100.0,34.44,34.59,34.43,34.55,64100.0
2006-07-31 14:30:00,34.56,34.65,34.41,34.47,74300.0,34.56,34.65,34.41,34.47,74300.0
2006-07-31 14:35:00,34.48,34.48,34.42,34.45,34400.0,34.48,34.48,34.42,34.45,34400.0
2006-07-31 14:40:00,34.46,34.47,34.4,34.46,36500.0,34.46,34.47,34.4,34.46,36500.0
2006-07-31 14:45:00,34.47,34.53,34.39,34.47,43900.0,34.47,34.53,34.39,34.47,43900.0
2006-07-31 14:50:00,34.47,34.47,34.37,34.39,67900.0,34.47,34.47,34.37,34.39,67900.0
2006-07-31 14:55:00,34.39,34.48,34.39,34.42,54100.0,34.39,34.48,34.39,34.42,54100.0
2006-07-31 15:00:00,34.43,34.45,34.39,34.41,54900.0,34.43,34.45,34.39,34.41,54900.0
2006-07-31 15:05:00,34.42,34.42,34.25,34.26,53200.0,34.42,34.42,34.25,34.26,53200.0
2006-07-31 15:10:00,34.26,34.31,34.19,34.29,43500.0,34.26,34.31,34.19,34.29,43500.0
2006-07-31 15:15:00,34.29,34.35,34.13,34.14,71700.0,34.29,34.35,34.13,34.14,71700.0
2006-07-31 15:20:00,34.14,34.29,34.13,34.22,76400.0,34.14,34.29,34.13,34.22,76400.0
2006-07-31 15:25:00,34.22,34.23,34.03,34.11,53600.0,34.22,34.23,34.03,34.11,53600.0
2006-07-31 15:30:00,34.12,34.19,34.12,34.16,55200.0,34.12,34.19,34.12,34.16,55200.0
2006-07-31 15:35:00,34.17,34.27,34.15,34.24,55300.0,34.17,34.27,34.15,34.24,55300.0
2006-07-31 15:40:00,34.24,34.31,34.2,34.23,189700.0,34.24,34.31,34.2,34.23,189700.0
2006-07-31 15:45:00,34.23,34.23,34.07,34.09,60100.0,34.23,34.23,34.07,34.09,60100.0
2006-07-31 15:50:00,34.11,34.11,34.06,34.06,70600.0,34.11,34.11,34.06,34.06,70600.0
2006-07-31 15:55:00,34.07,34.2,34.07,34.12,208200.0,34.07,34.2,34.07,34.12,208200.0
2006-08-01 09:30:00,33.26,33.5,32.53,33.4,375500.0,33.26,33.5,32.53,33.4,375500.0
2006-08-01 09:35:00,33.39,33.97,33.16,33.8,47900.0,33.39,33.97,33.16,33.8,47900.0
2006-08-01 09:40:00,33.8,33.8,33.61,33.64,23900.0,33.8,33.8,33.61,33.64,23900.0
2006-08-01 09:45:00,33.64,33.89,33.63,33.87,38800.0,33.64,33.89,33.63,33.87,38800.0
2006-08-01 09:50:00,33.88,33.98,33.78,33.78,40300.0,33.88,33.98,33.78,33.78,40300.0
2006-08-01 09:55:00,33.79,33.83,33.61,33.76,21000.0,33.79,33.83,33.61,33.76,21000.0
2006-08-01 10:00:00,33.74,33.77,33.53,33.72,73000.0,33.74,33.77,33.53,33.72,73000.0
2006-08-01 10:05:00,33.63,33.74,33.63,33.72,32700.0,33.63,33.74,33.63,33.72,32700.0
2006-08-01 10:10:00,33.73,33.81,33.56,33.61,39900.0,33.73,33.81,33.56,33.61,39900.0
2006-08-01 10:15:00,33.6,33.6,33.45,33.52,99600.0,33.6,33.6,33.45,33.52,99600.0
2006-08-01 10:20:00,33.52,33.65,33.49,33.51,62600.0,33.52,33.65,33.49,33.51,62600.0
2006-08-01 10:25:00,33.52,33.55,33.49,33.51,40200.0,33.52,33.55,33.49,33.51,40200.0
2006-08-01 10:30:00,33.5,33.55,33.39,33.39,57600.0,33.5,33.55,33.39,33.39,57600.0
2006-08-01 10:35:00,33.39,33.5,33.35,33.45,24000.0,33.39,33.5,33.35,33.45,24000.0
2006-08-01 10:40:00,33.45,33.5,33.42,33.42,32300.0,33.45,33.5,33.42,33.42,32300.0
2006-08-01 10:45:00,33.43,33.5,33.36,33.47,47900.0,33.43,33.5,33.36,33.47,47900.0
2006-08-01 10:50:00,33.47,33.48,33.4,33.45,29500.0,33.47,33.48,33.4,33.45,29500.0
2006-08-01 10:55:00,33.45,33.45,33.24,33.35,45600.0,33.45,33.45,33.24,33.35,45600.0
2006-08-01 11:00:00,33.34,33.48,33.32,33.43,37400.0,33.34,33.48,33.32,33.43,37400.0
2006-08-01 11:05:00,33.44,33.46,33.39,33.41,24200.0,33.44,33.46,33.39,33.41,24200.0
2006-08-01 11:10:00,33.41,33.48,33.41,33.47,24700.0,33.41,33.48,33.41,33.47,24700.0
2006-08-01 11:15:00,33.47,33.53,33.46,33.49,45400.0,33.47,33.53,33.46,33.49,45400.0
2006-08-01 11:20:00,33.49,33.5,33.38,33.41,23500.0,33.49,33.5,33.38,33.41,23500.0
2006-08-01 11:25:00,33.42,33.5,33.4,33.48,31200.0,33.42,33.5,33.4,33.48,31200.0
2006-08-01 11:30:00,33.48,33.63,33.48,33.55,27500.0,33.48,33.63,33.48,33.55,27500.0
2006-08-01 11:35:00,33.55,33.62,33.49,33.54,26900.0,33.55,33.62,33.49,33.54,26900.0
2006-08-01 11:40:00,33.54,33.66,33.54,33.62,26300.0,33.54,33.66,33.54,33.62,26300.0
2006-08-01 11:45:00,33.62,33.63,33.58,33.58,11600.0,33.62,33.63,33.58,33.58,11600.0
2006-08-01 11:50:00,33.58,33.59,33.45,33.57,46400.0,33.58,33.59,33.45,33.57,46400.0
2006-08-01 11:55:00,33.57,33.58,33.57,33.57,9200.0,33.57,33.58,33.57,33.57,9200.0
2006-08-01 12:00:00,33.57,33.6,33.44,33.47,32700.0,33.57,33.6,33.44,33.47,32700.0
2006-08-01 12:05:00,33.47,33.53,33.46,33.5,16700.0,33.47,33.53,33.46,33.5,16700.0
2006-08-01 12:10:00,33.5,33.56,33.45,33.51,22000.0,33.5,33.56,33.45,33.51,22000.0
2006-08-01 12:15:00,33.51,33.54,33.47,33.52,17300.0,33.51,33.54,33.47,33.52,17300.0
2006-08-01 12:20:00,33.54,33.62,33.52,33.62,16000.0,33.54,33.62,33.52,33.62,16000.0
2006-08-01 12:25:00,33.62,33.62,33.55,33.58,20600.0,33.62,33.62,33.55,33.58,20600.0
2006-08-01 12:30:00,33.59,33.6,33.48,33.48,28000.0,33.59,33.6,33.48,33.48,28000.0
2006-08-01 12:35:00,33.47,33.52,33.46,33.51,22800.0,33.47,33.52,33.46,33.51,22800.0
2006-08-01 12:40:00,33.51,33.52,33.45,33.5,22200.0,33.51,33.52,33.45,33.5,22200.0
2006-08-01 12:45:00,33.49,33.51,33.45,33.51,45000.0,33.49,33.51,33.45,33.51,45000.0
2006-08-01 12:50:00,33.5,33.52,33.37,33.5,33300.0,33.5,33.52,33.37,33.5,33300.0
2006-08-01 12:55:00,33.5,33.54,33.5,33.53,9900.0,33.5,33.54,33.5,33.53,9900.0
2006-08-01 13:00:00,33.53,33.54,33.45,33.48,42500.0,33.53,33.54,33.45,33.48,42500.0
2006-08-01 13:05:00,33.47,33.5,33.45,33.48,30900.0,33.47,33.5,33.45,33.48,30900.0
2006-08-01 13:10:00,33.48,33.49,33.43,33.45,30500.0,33.48,33.49,33.43,33.45,30500.0
2006-08-01 13:15:00,33.45,33.45,33.36,33.37,35400.0,33.45,33.45,33.36,33.37,35400.0
2006-08-01 13:20:00,33.36,33.4,33.29,33.38,34200.0,33.36,33.4,33.29,33.38,34200.0
2006-08-01 13:25:00,33.36,33.43,33.36,33.38,57000.0,33.36,33.43,33.36,33.38,57000.0
2006-08-01 13:30:00,33.38,33.4,33.2,33.24,84700.0,33.38,33.4,33.2,33.24,84700.0
2006-08-01 13:35:00,33.25,33.35,33.23,33.35,22400.0,33.25,33.35,33.23,33.35,22400.0
2006-08-01 13:40:00,33.35,33.35,33.22,33.22,14200.0,33.35,33.35,33.22,33.22,14200.0
2006-08-01 13:45:00,33.26,33.35,33.23,33.26,25600.0,33.26,33.35,33.23,33.26,25600.0
2006-08-01 13:50:00,33.26,33.32,33.23,33.25,17400.0,33.26,33.32,33.23,33.25,17400.0
2006-08-01 13:55:00,33.24,33.33,33.22,33.33,20600.0,33.24,33.33,33.22,33.33,20600.0
2006-08-01 14:00:00,33.31,33.35,33.17,33.17,128200.0,33.31,33.35,33.17,33.17,128200.0
2006-08-01 14:05:00,33.17,33.25,33.12,33.21,53800.0,33.17,33.25,33.12,33.21,53800.0
2006-08-01 14:10:00,33.21,33.21,33.13,33.16,53500.0,33.21,33.21,33.13,33.16,53500.0
2006-08-01 14:15:00,33.17,33.19,33.05,33.16,34900.0,33.17,33.19,33.05,33.16,34900.0
2006-08-01 14:20:00,33.17,33.28,33.15,33.22,99500.0,33.17,33.28,33.15,33.22,99500.0
2006-08-01 14:25:00,33.22,33.25,33.09,33.17,24900.0,33.22,33.25,33.09,33.17,24900.0
2006-08-01 14:30:00,33.15,33.15,33.0,33.0,27100.0,33.15,33.15,33.0,33.0,27100.0
2006-08-01 14:35:00,33.0,33.04,32.87,32.89,72100.0,33.0,33.04,32.87,32.89,72100.0
2006-08-01 14:40:00,32.89,33.0,32.82,33.0,47500.0,32.89,33.0,32.82,33.0,47500.0
2006-08-01 14:45:00,32.98,33.02,32.97,32.98,23200.0,32.98,33.02,32.97,32.98,23200.0
2006-08-01 14:50:00,32.99,33.11,32.98,33.1,41500.0,32.99,33.11,32.98,33.1,41500.0
2006-08-01 14:55:00,33.1,33.11,33.04,33.07,75300.0,33.1,33.11,33.04,33.07,75300.0
2006-08-01 15:00:00,33.06,33.06,32.98,33.01,53200.0,33.06,33.06,32.98,33.01,53200.0
2006-08-01 15:05:00,33.01,33.02,32.92,32.95,29100.0,33.01,33.02,32.92,32.95,29100.0
2006-08-01 15:10:00,32.95,32.95,32.84,32.93,26800.0,32.95,32.95,32.84,32.93,26800.0
2006-08-01 15:15:00,32.95,32.97,32.88,32.88,30800.0,32.95,32.97,32.88,32.88,30800.0
2006-08-01 15:20:00,32.88,32.99,32.87,32.91,39500.0,32.88,32.99,32.87,32.91,39500.0
2006-08-01 15:25:00,32.89,32.95,32.84,32.93,38400.0,32.89,32.95,32.84,32.93,38400.0
2006-08-01 15:30:00,32.92,32.99,32.84,32.9,67100.0,32.92,32.99,32.84,32.9,67100.0
2006-08-01 15:35:00,32.9,33.01,32.89,32.99,47900.0,32.9,33.01,32.89,32.99,47900.0
2006-08-01 15:40:00,32.99,33.07,32.94,33.01,56900.0,32.99,33.07,32.94,33.01,56900.0
2006-08-01 15:45:00,33.01,33.08,33.01,33.05,50100.0,33.01,33.08,33.01,33.05,50100.0
2006-08-01 15:50:00,33.05,33.05,32.95,32.98,82300.0,33.05,33.05,32.95,32.98,82300.0
2006-08-01 15:55:00,32.98,33.01,32.91,32.99,183300.0,32.98,33.01,32.91,32.99,183300.0
2006-08-02 09:30:00,33.54,33.71,33.34,33.41,74900.0,33.54,33.71,33.34,33.41,74900.0
2006-08-02 09:35:00,33.39,33.56,33.39,33.54,59500.0,33.39,33.56,33.39,33.54,59500.0
2006-08-02 09:40:00,33.54,33.57,33.42,33.51,54700.0,33.54,33.57,33.42,33.51,54700.0
2006-08-02 09:45:00,33.55,33.55,33.42,33.5,35900.0,33.55,33.55,33.42,33.5,35900.0
2006-08-02 09:50:00,33.5,33.55,33.38,33.38,29000.0,33.5,33.55,33.38,33.38,29000.0
2006-08-02 09:55:00,33.38,33.46,33.37,33.41,39000.0,33.38,33.46,33.37,33.41,39000.0
2006-08-02 10:00:00,33.41,33.51,33.36,33.42,28600.0,33.41,33.51,33.36,33.42,28600.0
2006-08-02 10:05:00,33.44,33.46,33.38,33.44,17000.0,33.44,33.46,33.38,33.44,17000.0
2006-08-02 10:10:00,33.46,33.5,33.42,33.5,21800.0,33.46,33.5,33.42,33.5,21800.0
2006-08-02 10:15:00,33.5,33.5,33.37,33.43,35900.0,33.5,33.5,33.37,33.43,35900.0
2006-08-02 10:20:00,33.46,33.46,33.37,33.38,19100.0,33.46,33.46,33.37,33.38,19100.0
2006-08-02 10:25:00,33.38,33.44,33.37,33.39,26000.0,33.38,33.44,33.37,33.39,26000.0
2006-08-02 10:30:00,33.4,33.47,33.38,33.42,30000.0,33.4,33.47,33.38,33.42,30000.0
2006-08-02 10:35:00,33.42,33.44,33.36,33.44,38000.0,33.42,33.44,33.36,33.44,38000.0
2006-08-02 10:40:00,33.43,33.46,33.36,33.37,36200.0,33.43,33.46,33.36,33.37,36200.0
2006-08-02 10:45:00,33.38,33.42,33.35,33.38,66200.0,33.38,33.42,33.35,33.38,66200.0
2006-08-02 10:50:00,33.38,33.44,33.35,33.39,22500.0,33.38,33.44,33.35,33.39,22500.0
2006-08-02 10:55:00,33.4,33.4,33.29,33.29,8100.0,33.4,33.4,33.29,33.29,8100.0
2006-08-02 11:00:00,33.3,33.32,33.26,33.27,27700.0,33.3,33.32,33.26,33.27,27700.0
2006-08-02 11:05:00,33.27,33.36,33.15,33.23,41300.0,33.27,33.36,33.15,33.23,41300.0
2006-08-02 11:10:00,33.24,33.38,33.23,33.32,26300.0,33.24,33.38,33.23,33.32,26300.0
2006-08-02 11:15:00,33.33,33.38,33.33,33.37,17900.0,33.33,33.38,33.33,33.37,17900.0
2006-08-02 11:20:00,33.38,33.38,33.3,33.3,15200.0,33.38,33.38,33.3,33.3,15200.0
2006-08-02 11:25:00,33.3,33.3,33.24,33.29,49400.0,33.3,33.3,33.24,33.29,49400.0
2006-08-02 11:30:00,33.3,33.33,33.23,33.3,37300.0,33.3,33.33,33.23,33.3,37300.0
2006-08-02 11:35:00,33.31,33.33,33.26,33.3,16700.0,33.31,33.33,33.26,33.3,16700.0
2006-08-02 11:40:00,33.3,33.34,33.28,33.34,22900.0,33.3,33.34,33.28,33.34,22900.0
2006-08-02 11:45:00,33.34,33.36,33.32,33.32,11900.0,33.34,33.36,33.32,33.32,11900.0
2006-08-02 11:50:00,33.32,33.37,33.26,33.37,15000.0,33.32,33.37,33.26,33.37,15000.0
2006-08-02 11:55:00,33.37,33.53,33.36,33.53,63700.0,33.37,33.53,33.36,33.53,63700.0
2006-08-02 12:00:00,33.53,33.55,33.46,33.55,49900.0,33.53,33.55,33.46,33.55,49900.0
2006-08-02 12:05:00,33.55,33.57,33.45,33.55,90400.0,33.55,33.57,33.45,33.55,90400.0
2006-08-02 12:10:00,33.56,33.57,33.54,33.55,44700.0,33.56,33.57,33.54,33.55,44700.0
2006-08-02 12:15:00,33.53,33.54,33.43,33.47,30600.0,33.53,33.54,33.43,33.47,30600.0
2006-08-02 12:20:00,33.47,33.48,33.39,33.44,32400.0,33.47,33.48,33.39,33.44,32400.0
2006-08-02 12:25:00,33.44,33.46,33.4,33.4,14300.0,33.44,33.46,33.4,33.4,14300.0
2006-08-02 12:30:00,33.4,33.4,33.32,33.34,23800.0,33.4,33.4,33.32,33.34,23800.0
2006-08-02 12:35:00,33.34,33.34,33.29,33.34,26300.0,33.34,33.34,33.29,33.34,26300.0
2006-08-02 12:40:00,33.33,33.34,33.29,33.3,34900.0,33.33,33.34,33.29,33.3,34900.0
2006-08-02 12:45:00,33.3,33.4,33.29,33.32,71300.0,33.3,33.4,33.29,33.32,71300.0
2006-08-02 12:50:00,33.31,33.36,33.25,33.32,38700.0,33.31,33.36,33.25,33.32,38700.0
2006-08-02 12:55:00,33.33,33.33,33.24,33.28,34300.0,33.33,33.33,33.24,33.28,34300.0
2006-08-02 13:00:00,33.26,33.26,33.17,33.19,23500.0,33.26,33.26,33.17,33.19,23500.0
2006-08-02 13:05:00,33.19,33.21,33.15,33.15,32400.0,33.19,33.21,33.15,33.15,32400.0
2006-08-02 13:10:00,33.16,33.16,33.06,33.1,31500.0,33.16,33.16,33.06,33.1,31500.0
2006-08-02 13:15:00,33.09,33.12,33.08,33.11,34800.0,33.09,33.12,33.08,33.11,34800.0
2006-08-02 13:20:00,33.11,33.12,33.02,33.12,32000.0,33.11,33.12,33.02,33.12,32000.0
2006-08-02 13:25:00,33.12,33.22,33.09,33.22,18800.0,33.12,33.22,33.09,33.22,18800.0
2006-08-02 13:30:00,33.22,33.23,33.2,33.21,5900.0,33.22,33.23,33.2,33.21,5900.0
2006-08-02 13:35:00,33.22,33.22,33.17,33.19,14200.0,33.22,33.22,33.17,33.19,14200.0
2006-08-02 13:40:00,33.2,33.23,33.2,33.23,6600.0,33.2,33.23,33.2,33.23,6600.0
2006-08-02 13:45:00,33.22,33.22,33.11,33.12,31900.0,33.22,33.22,33.11,33.12,31900.0
2006-08-02 13:50:00,33.13,33.14,33.1,33.14,21200.0,33.13,33.14,33.1,33.14,21200.0
2006-08-02 13:55:00,33.14,33.15,33.1,33.1,22200.0,33.14,33.15,33.1,33.1,22200.0
2006-08-02 14:00:00,33.11,33.16,33.1,33.16,31200.0,33.11,33.16,33.1,33.16,31200.0
2006-08-02 14:05:00,33.16,33.24,33.15,33.24,16500.0,33.16,33.24,33.15,33.24,16500.0
2006-08-02 14:10:00,33.24,33.25,33.17,33.18,12700.0,33.24,33.25,33.17,33.18,12700.0
2006-08-02 14:15:00,33.18,33.23,33.15,33.15,15300.0,33.18,33.23,33.15,33.15,15300.0
2006-08-02 14:20:00,33.17,33.21,33.14,33.17,30500.0,33.17,33.21,33.14,33.17,30500.0
2006-08-02 14:25:00,33.17,33.18,33.07,33.14,30900.0,33.17,33.18,33.07,33.14,30900.0
2006-08-02 14:30:00,33.12,33.14,33.09,33.09,27200.0,33.12,33.14,33.09,33.09,27200.0
2006-08-02 14:35:00,33.09,33.1,32.94,32.97,35200.0,33.09,33.1,32.94,32.97,35200.0
2006-08-02 14:40:00,33.0,33.02,32.96,32.97,46100.0,33.0,33.02,32.96,32.97,46100.0
2006-08-02 14:45:00,32.96,33.01,32.94,32.94,39200.0,32.96,33.01,32.94,32.94,39200.0
2006-08-02 14:50:00,32.94,33.05,32.94,33.02,17700.0,32.94,33.05,32.94,33.02,17700.0
2006-08-02 14:55:00,33.01,33.02,32.88,32.89,45600.0,33.01,33.02,32.88,32.89,45600.0
2006-08-02 15:00:00,32.89,32.89,32.84,32.85,35800.0,32.89,32.89,32.84,32.85,35800.0
2006-08-02 15:05:00,32.84,32.88,32.84,32.87,40500.0,32.84,32.88,32.84,32.87,40500.0
2006-08-02 15:10:00,32.87,32.88,32.73,32.75,47500.0,32.87,32.88,32.73,32.75,47500.0
2006-08-02 15:15:00,32.75,32.75,32.71,32.75,58200.0,32.75,32.75,32.71,32.75,58200.0
2006-08-02 15:20:00,32.75,32.81,32.72,32.78,58500.0,32.75,32.81,32.72,32.78,58500.0
2006-08-02 15:25:00,32.77,32.77,32.71,32.75,67200.0,32.77,32.77,32.71,32.75,67200.0
2006-08-02 15:30:00,32.75,32.77,32.74,32.75,46000.0,32.75,32.77,32.74,32.75,46000.0
2006-08-02 15:35:00,32.75,32.75,32.73,32.74,61500.0,32.75,32.75,32.73,32.74,61500.0
2006-08-02 15:40:00,32.74,32.76,32.7,32.72,174300.0,32.74,32.76,32.7,32.72,174300.0
2006-08-02 15:45:00,32.72,32.73,32.67,32.68,55400.0,32.72,32.73,32.67,32.68,55400.0
2006-08-02 15:50:00,32.71,32.75,32.68,32.74,46500.0,32.71,32.75,32.68,32.74,46500.0
2006-08-02 15:55:00,32.75,32.78,32.74,32.74,109200.0,32.75,32.78,32.74,32.74,109200.0
2006-08-03 09:30:00,32.67,32.67,31.76,32.1,74000.0,32.67,32.67,31.76,32.1,74000.0
2006-08-03 09:35:00,32.1,32.46,32.1,32.31,14500.0,32.1,32.46,32.1,32.31,14500.0
2006-08-03 09:40:00,32.29,32.35,32.18,32.32,17900.0,32.29,32.35,32.18,32.32,17900.0
2006-08-03 09:45:00,32.33,32.37,32.22,32.3,24600.0,32.33,32.37,32.22,32.3,24600.0
2006-08-03 09:50:00,32.31,32.45,32.2,32.42,34000.0,32.31,32.45,32.2,32.42,34000.0
2006-08-03 09:55:00,32.41,32.52,32.38,32.52,26900.0,32.41,32.52,32.38,32.52,26900.0
2006-08-03 10:00:00,32.48,32.66,32.45,32.62,26000.0,32.48,32.66,32.45,32.62,26000.0
2006-08-03 10:05:00,32.62,32.86,32.62,32.83,17300.0,32.62,32.86,32.62,32.83,17300.0
2006-08-03 10:10:00,32.81,32.98,32.75,32.76,36900.0,32.81,32.98,32.75,32.76,36900.0
2006-08-03 10:15:00,32.77,32.95,32.74,32.86,47700.0,32.77,32.95,32.74,32.86,47700.0
2006-08-03 10:20:00,32.84,33.09,32.7,32.95,49200.0,32.84,33.09,32.7,32.95,49200.0
2006-08-03 10:25:00,32.9,32.98,32.76,32.77,55200.0,32.9,32.98,32.76,32.77,55200.0
2006-08-03 10:30:00,32.78,32.85,32.77,32.82,19800.0,32.78,32.85,32.77,32.82,19800.0
2006-08-03 10:35:00,32.82,32.85,32.73,32.75,28100.0,32.82,32.85,32.73,32.75,28100.0
2006-08-03 10:40:00,32.75,32.97,32.75,32.97,20800.0,32.75,32.97,32.75,32.97,20800.0
2006-08-03 10:45:00,32.99,33.01,32.95,33.0,59200.0,32.99,33.01,32.95,33.0,59200.0
2006-08-03 10:50:00,32.99,33.0,32.93,33.0,27900.0,32.99,33.0,32.93,33.0,27900.0
2006-08-03 10:55:00,32.99,33.39,32.98,33.38,104300.0,32.99,33.39,32.98,33.38,104300.0
2006-08-03 11:00:00,33.39,33.66,33.39,33.66,59700.0,33.39,33.66,33.39,33.66,59700.0
2006-08-03 11:05:00,33.66,33.79,33.49,33.49,84700.0,33.66,33.79,33.49,33.49,84700.0
2006-08-03 11:10:00,33.49,33.59,33.44,33.57,32900.0,33.49,33.59,33.44,33.57,32900.0
2006-08-03 11:15:00,33.57,33.67,33.49,33.49,21900.0,33.57,33.67,33.49,33.49,21900.0
2006-08-03 11:20:00,33.5,33.53,33.45,33.52,15800.0,33.5,33.53,33.45,33.52,15800.0
2006-08-03 11:25:00,33.52,33.58,33.46,33.47,34300.0,33.52,33.58,33.46,33.47,34300.0
2006-08-03 11:30:00,33.46,33.51,33.4,33.46,20100.0,33.46,33.51,33.4,33.46,20100.0
2006-08-03 11:35:00,33.45,33.45,33.35,33.35,13400.0,33.45,33.45,33.35,33.35,13400.0
2006-08-03 11:40:00,33.38,33.39,33.33,33.38,12100.0,33.38,33.39,33.33,33.38,12100.0
2006-08-03 11:45:00,33.37,33.37,33.31,33.31,6500.0,33.37,33.37,33.31,33.31,6500.0
2006-08-03 11:50:00,33.31,33.37,33.31,33.34,54200.0,33.31,33.37,33.31,33.34,54200.0
2006-08-03 11:55:00,33.34,33.34,33.32,33.33,8700.0,33.34,33.34,33.32,33.33,8700.0
2006-08-03 12:00:00,33.34,33.43,33.34,33.39,10200.0,33.34,33.43,33.34,33.39,10200.0
2006-08-03 12:05:00,33.38,33.39,33.36,33.37,10100.0,33.38,33.39,33.36,33.37,10100.0
2006-08-03 12:10:00,33.39,33.44,33.37,33.37,11300.0,33.39,33.44,33.37,33.37,11300.0
2006-08-03 12:15:00,33.37,33.37,33.33,33.33,6200.0,33.37,33.37,33.33,33.33,6200.0
2006-08-03 12:20:00,33.33,33.34,33.32,33.33,4300.0,33.33,33.34,33.32,33.33,4300.0
2006-08-03 12:25:00,33.33,33.45,33.33,33.43,16800.0,33.33,33.45,33.33,33.43,16800.0
2006-08-03 12:30:00,33.45,33.59,33.45,33.56,28700.0,33.45,33.59,33.45,33.56,28700.0
2006-08-03 12:35:00,33.59,33.59,33.51,33.52,10700.0,33.59,33.59,33.51,33.52,10700.0
2006-08-03 12:40:00,33.51,33.51,33.49,33.51,12100.0,33.51,33.51,33.49,33.51,12100.0
2006-08-03 12:45:00,33.51,33.52,33.49,33.51,17500.0,33.51,33.52,33.49,33.51,17500.0
2006-08-03 12:50:00,33.51,33.54,33.51,33.54,7500.0,33.51,33.54,33.51,33.54,7500.0
2006-08-03 12:55:00,33.52,33.52,33.45,33.49,4600.0,33.52,33.52,33.45,33.49,4600.0
2006-08-03 13:00:00,33.49,33.79,33.48,33.77,17400.0,33.49,33.79,33.48,33.77,17400.0
2006-08-03 13:05:00,33.78,33.88,33.78,33.86,26600.0,33.78,33.88,33.78,33.86,26600.0
2006-08-03 13:10:00,33.8,33.86,33.8,33.81,21600.0,33.8,33.86,33.8,33.81,21600.0
2006-08-03 13:15:00,33.81,33.96,33.81,33.91,26900.0,33.81,33.96,33.81,33.91,26900.0
2006-08-03 13:20:00,33.91,34.05,33.9,34.03,25400.0,33.91,34.05,33.9,34.03,25400.0
2006-08-03 13:25:00,34.04,34.04,33.95,33.95,18700.0,34.04,34.04,33.95,33.95,18700.0
2006-08-03 13:30:00,33.94,33.98,33.76,33.86,18100.0,33.94,33.98,33.76,33.86,18100.0
2006-08-03 13:35:00,33.84,33.86,33.8,33.83,10800.0,33.84,33.86,33.8,33.83,10800.0
2006-08-03 13:40:00,33.83,33.88,33.83,33.85,4300.0,33.83,33.88,33.83,33.85,4300.0
2006-08-03 13:45:00,33.84,33.88,33.83,33.87,7500.0,33.84,33.88,33.83,33.87,7500.0
2006-08-03 13:50:00,33.87,33.98,33.87,33.96,12800.0,33.87,33.98,33.87,33.96,12800.0
2006-08-03 13:55:00,33.97,33.98,33.87,33.89,8700.0,33.97,33.98,33.87,33.89,8700.0
2006-08-03 14:00:00,33.88,34.01,33.88,33.98,81700.0,33.88,34.01,33.88,33.98,81700.0
2006-08-03 14:05:00,33.98,34.0,33.9,33.94,31800.0,33.98,34.0,33.9,33.94,31800.0
2006-08-03 14:10:00,33.94,33.94,33.91,33.91,27300.0,33.94,33.94,33.91,33.91,27300.0
2006-08-03 14:15:00,33.92,33.93,33.77,33.8,29100.0,33.92,33.93,33.77,33.8,29100.0
2006-08-03 14:20:00,33.79,33.82,33.76,33.78,11400.0,33.79,33.82,33.76,33.78,11400.0
2006-08-03 14:25:00,33.77,33.78,33.73,33.74,10800.0,33.77,33.78,33.73,33.74,10800.0
2006-08-03 14:30:00,33.74,33.75,33.71,33.72,15100.0,33.74,33.75,33.71,33.72,15100.0
2006-08-03 14:35:00,33.72,33.75,33.7,33.75,7900.0,33.72,33.75,33.7,33.75,7900.0
2006-08-03 14:40:00,33.75,33.78,33.74,33.76,16500.0,33.75,33.78,33.74,33.76,16500.0
2006-08-03 14:45:00,33.77,33.8,33.76,33.76,23500.0,33.77,33.8,33.76,33.76,23500.0
2006-08-03 14:50:00,33.75,33.83,33.75,33.83,14200.0,33.75,33.83,33.75,33.83,14200.0
2006-08-03 14:55:00,33.83,33.88,33.83,33.88,32200.0,33.83,33.88,33.83,33.88,32200.0
2006-08-03 15:00:00,33.88,33.91,33.85,33.9,37200.0,33.88,33.91,33.85,33.9,37200.0
2006-08-03 15:05:00,33.89,33.9,33.82,33.86,22900.0,33.89,33.9,33.82,33.86,22900.0
2006-08-03 15:10:00,33.86,33.87,33.82,33.82,22100.0,33.86,33.87,33.82,33.82,22100.0
2006-08-03 15:15:00,33.8,33.85,33.8,33.84,15300.0,33.8,33.85,33.8,33.84,15300.0
2006-08-03 15:20:00,33.83,33.85,33.78,33.79,15300.0,33.83,33.85,33.78,33.79,15300.0
2006-08-03 15:25:00,33.78,33.8,33.77,33.8,11600.0,33.78,33.8,33.77,33.8,11600.0
2006-08-03 15:30:00,33.8,33.85,33.77,33.81,55700.0,33.8,33.85,33.77,33.81,55700.0
2006-08-03 15:35:00,33.78,33.81,33.72,33.75,69200.0,33.78,33.81,33.72,33.75,69200.0
2006-08-03 15:40:00,33.75,33.86,33.72,33.86,46800.0,33.75,33.86,33.72,33.86,46800.0
2006-08-03 15:45:00,33.83,33.86,33.69,33.69,24700.0,33.83,33.86,33.69,33.69,24700.0
2006-08-03 15:50:00,33.72,33.85,33.65,33.69,60100.0,33.72,33.85,33.65,33.69,60100.0
2006-08-03 15:55:00,33.69,33.76,33.69,33.74,52700.0,33.69,33.76,33.69,33.74,52700.0
2006-08-04 09:30:00,34.12,34.35,33.96,34.17,64700.0,34.12,34.35,33.96,34.17,64700.0
2006-08-04 09:35:00,34.12,34.2,34.1,34.15,54600.0,34.12,34.2,34.1,34.15,54600.0
2006-08-04 09:40:00,34.14,34.25,34.1,34.15,26200.0,34.14,34.25,34.1,34.15,26200.0
2006-08-04 09:45:00,34.15,34.18,34.1,34.15,43000.0,34.15,34.18,34.1,34.15,43000.0
2006-08-04 09:50:00,34.14,34.14,34.0,34.0,50500.0,34.14,34.14,34.0,34.0,50500.0
2006-08-04 09:55:00,34.0,34.14,34.0,34.08,44700.0,34.0,34.14,34.0,34.08,44700.0
2006-08-04 10:00:00,34.06,34.11,33.91,34.08,46700.0,34.06,34.11,33.91,34.08,46700.0
2006-08-04 10:05:00,34.07,34.08,33.87,33.93,48900.0,34.07,34.08,33.87,33.93,48900.0
2006-08-04 10:10:00,33.93,34.74,33.89,34.21,176500.0,33.93,34.74,33.89,34.21,176500.0
2006-08-04 10:15:00,34.23,34.28,34.08,34.12,43400.0,34.23,34.28,34.08,34.12,43400.0
2006-08-04 10:20:00,34.12,34.12,33.9,33.96,50100.0,34.12,34.12,33.9,33.96,50100.0
2006-08-04 10:25:00,33.98,33.99,33.89,33.9,14400.0,33.98,33.99,33.89,33.9,14400.0
2006-08-04 10:30:00,33.9,33.94,33.86,33.87,16500.0,33.9,33.94,33.86,33.87,16500.0
2006-08-04 10:35:00,33.86,33.87,33.77,33.78,30600.0,33.86,33.87,33.77,33.78,30600.0
2006-08-04 10:40:00,33.77,33.77,33.63,33.64,16500.0,33.77,33.77,33.63,33.64,16500.0
2006-08-04 10:45:00,33.64,33.68,33.63,33.66,22800.0,33.64,33.68,33.63,33.66,22800.0
2006-08-04 10:50:00,33.65,33.69,33.65,33.67,14300.0,33.65,33.69,33.65,33.67,14300.0
2006-08-04 10:55:00,33.68,33.73,33.65,33.65,15500.0,33.68,33.73,33.65,33.65,15500.0
2006-08-04 11:00:00,33.65,33.77,33.64,33.69,19700.0,33.65,33.77,33.64,33.69,19700.0
2006-08-04 11:05:00,33.7,33.7,33.63,33.67,30600.0,33.7,33.7,33.63,33.67,30600.0
2006-08-04 11:10:00,33.67,33.76,33.65,33.73,19700.0,33.67,33.76,33.65,33.73,19700.0
2006-08-04 11:15:00,33.73,33.79,33.72,33.75,10100.0,33.73,33.79,33.72,33.75,10100.0
2006-08-04 11:20:00,33.75,33.92,33.75,33.88,17700.0,33.75,33.92,33.75,33.88,17700.0
2006-08-04 11:25:00,33.87,33.92,33.85,33.87,10600.0,33.87,33.92,33.85,33.87,10600.0
2006-08-04 11:30:00,33.86,33.89,33.83,33.87,9500.0,33.86,33.89,33.83,33.87,9500.0
2006-08-04 11:35:00,33.87,33.88,33.8,33.81,9600.0,33.87,33.88,33.8,33.81,9600.0
2006-08-04 11:40:00,33.79,33.79,33.73,33.73,14900.0,33.79,33.79,33.73,33.73,14900.0
2006-08-04 11:45:00,33.73,33.73,33.64,33.67,18000.0,33.73,33.73,33.64,33.67,18000.0
2006-08-04 11:50:00,33.68,33.69,33.63,33.69,26200.0,33.68,33.69,33.63,33.69,26200.0
2006-08-04 11:55:00,33.7,33.7,33.67,33.67,6300.0,33.7,33.7,33.67,33.67,6300.0
2006-08-04 12:00:00,33.67,33.67,33.65,33.67,14600.0,33.67,33.67,33.65,33.67,14600.0
2006-08-04 12:05:00,33.66,33.69,33.64,33.67,14600.0,33.66,33.69,33.64,33.67,14600.0
2006-08-04 12:10:00,33.67,33.68,33.62,33.63,25500.0,33.67,33.68,33.62,33.63,25500.0
2006-08-04 12:15:00,33.61,33.62,33.51,33.51,23000.0,33.61,33.62,33.51,33.51,23000.0
2006-08-04 12:20:00,33.51,33.64,33.37,33.37,37100.0,33.51,33.64,33.37,33.37,37100.0
2006-08-04 12:25:00,33.39,33.42,33.35,33.35,8300.0,33.39,33.42,33.35,33.35,8300.0
2006-08-04 12:30:00,33.35,33.35,33.17,33.21,24900.0,33.35,33.35,33.17,33.21,24900.0
2006-08-04 12:35:00,33.21,33.23,33.12,33.13,21700.0,33.21,33.23,33.12,33.13,21700.0
2006-08-04 12:40:00,33.13,33.15,33.06,33.06,19100.0,33.13,33.15,33.06,33.06,19100.0
2006-08-04 12:45:00,33.05,33.21,32.99,33.21,36100.0,33.05,33.21,32.99,33.21,36100.0
2006-08-04 12:50:00,33.21,33.23,33.16,33.16,20500.0,33.21,33.23,33.16,33.16,20500.0
2006-08-04 12:55:00,33.17,33.17,33.09,33.17,14300.0,33.17,33.17,33.09,33.17,14300.0
2006-08-04 13:00:00,33.16,33.24,33.13,33.24,11500.0,33.16,33.24,33.13,33.24,11500.0
2006-08-04 13:05:00,33.22,33.27,33.19,33.27,4800.0,33.22,33.27,33.19,33.27,4800.0
2006-08-04 13:10:00,33.27,33.3,33.07,33.09,23800.0,33.27,33.3,33.07,33.09,23800.0
2006-08-04 13:15:00,33.07,33.09,33.02,33.04,25600.0,33.07,33.09,33.02,33.04,25600.0
2006-08-04 13:20:00,33.03,33.04,32.92,32.94,41200.0,33.03,33.04,32.92,32.94,41200.0
2006-08-04 13:25:00,32.94,33.16,32.92,33.11,32400.0,32.94,33.16,32.92,33.11,32400.0
2006-08-04 13:30:00,33.11,33.22,33.11,33.18,46300.0,33.11,33.22,33.11,33.18,46300.0
2006-08-04 13:35:00,33.19,33.2,33.16,33.17,20300.0,33.19,33.2,33.16,33.17,20300.0
2006-08-04 13:40:00,33.18,33.25,33.16,33.24,10400.0,33.18,33.25,33.16,33.24,10400.0
2006-08-04 13:45:00,33.25,33.29,33.25,33.28,8900.0,33.25,33.29,33.25,33.28,8900.0
2006-08-04 13:50:00,33.3,33.31,33.25,33.25,4500.0,33.3,33.31,33.25,33.25,4500.0
2006-08-04 13:55:00,33.26,33.26,33.12,33.22,16100.0,33.26,33.26,33.12,33.22,16100.0
2006-08-04 14:00:00,33.15,33.26,33.09,33.26,16600.0,33.15,33.26,33.09,33.26,16600.0
2006-08-04 14:05:00,33.29,33.29,33.19,33.19,7800.0,33.29,33.29,33.19,33.19,7800.0
2006-08-04 14:10:00,33.2,33.2,33.08,33.08,14600.0,33.2,33.2,33.08,33.08,14600.0
2006-08-04 14:15:00,33.09,33.1,32.99,33.07,25500.0,33.09,33.1,32.99,33.07,25500.0
2006-08-04 14:20:00,33.09,33.11,32.92,32.97,18200.0,33.09,33.11,32.92,32.97,18200.0
2006-08-04 14:25:00,32.97,33.06,32.95,33.0,15800.0,32.97,33.06,32.95,33.0,15800.0
2006-08-04 14:30:00,32.96,33.0,32.95,32.98,21300.0,32.96,33.0,32.95,32.98,21300.0
2006-08-04 14:35:00,32.97,33.04,32.97,32.99,16000.0,32.97,33.04,32.97,32.99,16000.0
2006-08-04 14:40:00,33.0,33.02,32.95,32.95,16800.0,33.0,33.02,32.95,32.95,16800.0
2006-08-04 14:45:00,32.95,32.95,32.88,32.92,18300.0,32.95,32.95,32.88,32.92,18300.0
2006-08-04 14:50:00,32.94,32.99,32.89,32.93,26600.0,32.94,32.99,32.89,32.93,26600.0
2006-08-04 14:55:00,32.92,32.94,32.88,32.9,18200.0,32.92,32.94,32.88,32.9,18200.0
2006-08-04 15:00:00,32.92,32.93,32.88,32.91,22100.0,32.92,32.93,32.88,32.91,22100.0
2006-08-04 15:05:00,32.9,32.98,32.82,32.96,29200.0,32.9,32.98,32.82,32.96,29200.0
2006-08-04 15:10:00,32.94,33.04,32.9,33.03,22900.0,32.94,33.04,32.9,33.03,22900.0
2006-08-04 15:15:00,33.03,33.13,33.02,33.11,20300.0,33.03,33.13,33.02,33.11,20300.0
2006-08-04 15:20:00,33.08,33.13,33.02,33.13,25100.0,33.08,33.13,33.02,33.13,25100.0
2006-08-04 15:25:00,33.12,33.27,33.12,33.23,23900.0,33.12,33.27,33.12,33.23,23900.0
2006-08-04 15:30:00,33.23,33.25,33.19,33.19,25100.0,33.23,33.25,33.19,33.19,25100.0
2006-08-04 15:35:00,33.16,33.22,33.15,33.2,10600.0,33.16,33.22,33.15,33.2,10600.0
2006-08-04 15:40:00,33.2,33.2,33.12,33.12,17300.0,33.2,33.2,33.12,33.12,17300.0
2006-08-04 15:45:00,33.12,33.24,33.11,33.24,18400.0,33.12,33.24,33.11,33.24,18400.0
2006-08-04 15:50:00,33.25,33.28,33.2,33.22,16800.0,33.25,33.28,33.2,33.22,16800.0
2006-08-04 15:55:00,33.22,33.32,33.21,33.31,37800.0,33.22,33.32,33.21,33.31,37800.0
2006-08-07 09:30:00,33.1,33.25,33.02,33.05,91100.0,33.1,33.25,33.02,33.05,91100.0
2006-08-07 09:35:00,33.05,33.12,33.02,33.06,22700.0,33.05,33.12,33.02,33.06,22700.0
2006-08-07 09:40:00,33.04,33.04,32.9,32.91,42100.0,33.04,33.04,32.9,32.91,42100.0
2006-08-07 09:45:00,32.92,32.99,32.89,32.89,26400.0,32.92,32.99,32.89,32.89,26400.0
2006-08-07 09:50:00,32.89,32.98,32.87,32.96,19500.0,32.89,32.98,32.87,32.96,19500.0
2006-08-07 09:55:00,32.93,32.99,32.81,32.9,23300.0,32.93,32.99,32.81,32.9,23300.0
2006-08-07 10:00:00,32.93,32.94,32.67,32.67,27900.0,32.93,32.94,32.67,32.67,27900.0
2006-08-07 10:05:00,32.67,32.89,32.6,32.89,50700.0,32.67,32.89,32.6,32.89,50700.0
2006-08-07 10:10:00,32.88,32.96,32.8,32.93,25200.0,32.88,32.96,32.8,32.93,25200.0
2006-08-07 10:15:00,32.91,32.91,32.83,32.83,7500.0,32.91,32.91,32.83,32.83,7500.0
2006-08-07 10:20:00,32.83,32.83,32.65,32.69,23700.0,32.83,32.83,32.65,32.69,23700.0
2006-08-07 10:25:00,32.69,32.76,32.57,32.57,24500.0,32.69,32.76,32.57,32.57,24500.0
2006-08-07 10:30:00,32.58,32.67,32.55,32.65,19800.0,32.58,32.67,32.55,32.65,19800.0
2006-08-07 10:35:00,32.66,32.67,32.55,32.63,17600.0,32.66,32.67,32.55,32.63,17600.0
2006-08-07 10:40:00,32.63,32.7,32.6,32.66,20500.0,32.63,32.7,32.6,32.66,20500.0
2006-08-07 10:45:00,32.66,32.66,32.62,32.62,26400.0,32.66,32.66,32.62,32.62,26400.0
2006-08-07 10:50:00,32.63,32.65,32.58,32.59,27500.0,32.63,32.65,32.58,32.59,27500.0
2006-08-07 10:55:00,32.6,32.63,32.58,32.6,11800.0,32.6,32.63,32.58,32.6,11800.0
2006-08-07 11:00:00,32.59,32.59,32.43,32.45,53200.0,32.59,32.59,32.43,32.45,53200.0
2006-08-07 11:05:00,32.45,32.52,32.35,32.35,45600.0,32.45,32.52,32.35,32.35,45600.0
2006-08-07 11:10:00,32.35,32.4,32.34,32.38,19000.0,32.35,32.4,32.34,32.38,19000.0
2006-08-07 11:15:00,32.38,32.4,32.31,32.31,18700.0,32.38,32.4,32.31,32.31,18700.0
2006-08-07 11:20:00,32.32,32.41,32.27,32.41,36700.0,32.32,32.41,32.27,32.41,36700.0
2006-08-07 11:25:00,32.42,32.44,32.36,32.36,7000.0,32.42,32.44,32.36,32.36,7000.0
2006-08-07 11:30:00,32.37,32.4,32.3,32.4,20100.0,32.37,32.4,32.3,32.4,20100.0
2006-08-07 11:35:00,32.39,32.42,32.36,32.41,17600.0,32.39,32.42,32.36,32.41,17600.0
2006-08-07 11:40:00,32.42,32.43,32.38,32.38,46500.0,32.42,32.43,32.38,32.38,46500.0
2006-08-07 11:45:00,32.38,32.44,32.33,32.44,20800.0,32.38,32.44,32.33,32.44,20800.0
2006-08-07 11:50:00,32.44,32.45,32.41,32.45,22300.0,32.44,32.45,32.41,32.45,22300.0
2006-08-07 11:55:00,32.44,32.48,32.42,32.48,13500.0,32.44,32.48,32.42,32.48,13500.0
2006-08-07 12:00:00,32.48,32.53,32.47,32.53,7300.0,32.48,32.53,32.47,32.53,7300.0
2006-08-07 12:05:00,32.53,32.55,32.51,32.54,12900.0,32.53,32.55,32.51,32.54,12900.0
2006-08-07 12:10:00,32.54,32.55,32.49,32.52,10100.0,32.54,32.55,32.49,32.52,10100.0
2006-08-07 12:15:00,32.5,32.53,32.46,32.52,19700.0,32.5,32.53,32.46,32.52,19700.0
2006-08-07 12:20:00,32.52,32.56,32.51,32.56,8000.0,32.52,32.56,32.51,32.56,8000.0
2006-08-07 12:25:00,32.56,32.6,32.56,32.58,10700.0,32.56,32.6,32.56,32.58,10700.0
2006-08-07 12:30:00,32.57,32.65,32.56,32.64,18700.0,32.57,32.65,32.56,32.64,18700.0
2006-08-07 12:35:00,32.64,32.7,32.64,32.7,9100.0,32.64,32.7,32.64,32.7,9100.0
2006-08-07 12:40:00,32.7,32.91,32.7,32.85,24500.0,32.7,32.91,32.7,32.85,24500.0
2006-08-07 12:45:00,32.85,32.87,32.78,32.81,20800.0,32.85,32.87,32.78,32.81,20800.0
2006-08-07 12:50:00,32.81,32.81,32.71,32.74,13600.0,32.81,32.81,32.71,32.74,13600.0
2006-08-07 12:55:00,32.75,32.77,32.75,32.76,10200.0,32.75,32.77,32.75,32.76,10200.0
2006-08-07 13:00:00,32.77,32.78,32.69,32.7,10800.0,32.77,32.78,32.69,32.7,10800.0
2006-08-07 13:05:00,32.71,32.73,32.7,32.73,8500.0,32.71,32.73,32.7,32.73,8500.0
2006-08-07 13:10:00,32.73,32.81,32.7,32.81,6300.0,32.73,32.81,32.7,32.81,6300.0
2006-08-07 13:15:00,32.8,32.86,32.8,32.85,10200.0,32.8,32.86,32.8,32.85,10200.0
2006-08-07 13:20:00,32.82,32.83,32.78,32.78,6100.0,32.82,32.83,32.78,32.78,6100.0
2006-08-07 13:25:00,32.78,32.91,32.75,32.89,12800.0,32.78,32.91,32.75,32.89,12800.0
2006-08-07 13:30:00,32.89,32.91,32.83,32.91,10400.0,32.89,32.91,32.83,32.91,10400.0
2006-08-07 13:35:00,32.9,32.92,32.82,32.82,4600.0,32.9,32.92,32.82,32.82,4600.0
2006-08-07 13:40:00,32.82,32.83,32.79,32.8,9700.0,32.82,32.83,32.79,32.8,9700.0
2006-08-07 13:45:00,32.79,32.83,32.77,32.82,10400.0,32.79,32.83,32.77,32.82,10400.0
2006-08-07 13:50:00,32.83,32.84,32.82,32.84,1500.0,32.83,32.84,32.82,32.84,1500.0
2006-08-07 13:55:00,32.82,32.84,32.76,32.76,5000.0,32.82,32.84,32.76,32.76,5000.0
2006-08-07 14:00:00,32.79,32.81,32.77,32.8,12700.0,32.79,32.81,32.77,32.8,12700.0
2006-08-07 14:05:00,32.81,32.85,32.79,32.8,4700.0,32.81,32.85,32.79,32.8,4700.0
2006-08-07 14:10:00,32.8,32.82,32.78,32.79,6100.0,32.8,32.82,32.78,32.79,6100.0
2006-08-07 14:15:00,32.81,32.92,32.8,32.89,12000.0,32.81,32.92,32.8,32.89,12000.0
2006-08-07 14:20:00,32.89,32.92,32.89,32.91,11100.0,32.89,32.92,32.89,32.91,11100.0
2006-08-07 14:25:00,32.91,32.93,32.88,32.91,26700.0,32.91,32.93,32.88,32.91,26700.0
2006-08-07 14:30:00,32.9,32.92,32.85,32.91,19900.0,32.9,32.92,32.85,32.91,19900.0
2006-08-07 14:35:00,32.9,32.92,32.88,32.89,6600.0,32.9,32.92,32.88,32.89,6600.0
2006-08-07 14:40:00,32.89,32.9,32.83,32.83,18700.0,32.89,32.9,32.83,32.83,18700.0
2006-08-07 14:45:00,32.84,32.89,32.84,32.89,10000.0,32.84,32.89,32.84,32.89,10000.0
2006-08-07 14:50:00,32.88,32.92,32.84,32.92,10700.0,32.88,32.92,32.84,32.92,10700.0
2006-08-07 14:55:00,32.9,32.92,32.88,32.89,6000.0,32.9,32.92,32.88,32.89,6000.0
2006-08-07 15:00:00,32.89,32.91,32.84,32.89,16900.0,32.89,32.91,32.84,32.89,16900.0
2006-08-07 15:05:00,32.89,32.93,32.83,32.89,26500.0,32.89,32.93,32.83,32.89,26500.0
2006-08-07 15:10:00,32.89,32.91,32.88,32.91,5300.0,32.89,32.91,32.88,32.91,5300.0
2006-08-07 15:15:00,32.91,32.93,32.9,32.93,10800.0,32.91,32.93,32.9,32.93,10800.0
2006-08-07 15:20:00,32.92,33.05,32.92,33.05,21300.0,32.92,33.05,32.92,33.05,21300.0
2006-08-07 15:25:00,33.05,33.05,32.95,32.97,24900.0,33.05,33.05,32.95,32.97,24900.0
2006-08-07 15:30:00,32.96,33.0,32.96,33.0,11300.0,32.96,33.0,32.96,33.0,11300.0
2006-08-07 15:35:00,33.0,33.02,32.99,33.01,11800.0,33.0,33.02,32.99,33.01,11800.0
2006-08-07 15:40:00,33.01,33.01,32.94,32.96,26100.0,33.01,33.01,32.94,32.96,26100.0
2006-08-07 15:45:00,32.96,33.04,32.94,33.03,16800.0,32.96,33.04,32.94,33.03,16800.0
2006-08-07 15:50:00,33.04,33.05,33.01,33.04,13600.0,33.04,33.05,33.01,33.04,13600.0
2006-08-07 15:55:00,33.03,33.06,32.97,33.06,41800.0,33.03,33.06,32.97,33.06,41800.0
2006-08-08 09:30:00,33.06,33.16,33.04,33.08,53200.0,33.06,33.16,33.04,33.08,53200.0
2006-08-08 09:35:00,33.08,33.08,33.01,33.04,26200.0,33.08,33.08,33.01,33.04,26200.0
2006-08-08 09:40:00,33.04,33.08,32.94,32.94,53900.0,33.04,33.08,32.94,32.94,53900.0
2006-08-08 09:45:00,32.94,33.01,32.94,32.95,23700.0,32.94,33.01,32.94,32.95,23700.0
2006-08-08 09:50:00,32.94,32.98,32.92,32.92,11500.0,32.94,32.98,32.92,32.92,11500.0
2006-08-08 09:55:00,32.92,32.92,32.86,32.89,14600.0,32.92,32.92,32.86,32.89,14600.0
2006-08-08 10:00:00,32.88,33.02,32.88,32.95,20500.0,32.88,33.02,32.88,32.95,20500.0
2006-08-08 10:05:00,32.93,32.94,32.92,32.94,8800.0,32.93,32.94,32.92,32.94,8800.0
2006-08-08 10:10:00,32.94,33.02,32.92,32.99,12600.0,32.94,33.02,32.92,32.99,12600.0
2006-08-08 10:15:00,32.97,33.0,32.92,32.93,3100.0,32.97,33.0,32.92,32.93,3100.0
2006-08-08 10:20:00,32.94,33.18,32.94,33.13,14100.0,32.94,33.18,32.94,33.13,14100.0
2006-08-08 10:25:00,33.12,33.15,33.04,33.06,11200.0,33.12,33.15,33.04,33.06,11200.0
2006-08-08 10:30:00,33.06,33.06,33.02,33.02,8700.0,33.06,33.06,33.02,33.02,8700.0
2006-08-08 10:35:00,33.04,33.1,33.02,33.05,33900.0,33.04,33.1,33.02,33.05,33900.0
2006-08-08 10:40:00,33.05,33.09,32.99,33.07,13200.0,33.05,33.09,32.99,33.07,13200.0
2006-08-08 10:45:00,33.08,33.13,33.07,33.12,8000.0,33.08,33.13,33.07,33.12,8000.0
2006-08-08 10:50:00,33.13,33.14,33.08,33.1,12800.0,33.13,33.14,33.08,33.1,12800.0
2006-08-08 10:55:00,33.1,33.12,33.08,33.11,3200.0,33.1,33.12,33.08,33.11,3200.0
2006-08-08 11:00:00,33.12,33.12,32.97,32.98,7200.0,33.12,33.12,32.97,32.98,7200.0
2006-08-08 11:05:00,33.01,33.01,32.98,32.99,6300.0,33.01,33.01,32.98,32.99,6300.0
2006-08-08 11:10:00,32.97,33.0,32.97,32.98,4000.0,32.97,33.0,32.97,32.98,4000.0
2006-08-08 11:15:00,33.01,33.05,32.97,33.05,5800.0,33.01,33.05,32.97,33.05,5800.0
2006-08-08 11:20:00,33.03,33.11,33.02,33.1,9600.0,33.03,33.11,33.02,33.1,9600.0
2006-08-08 11:25:00,33.11,33.18,33.1,33.16,7100.0,33.11,33.18,33.1,33.16,7100.0
2006-08-08 11:30:00,33.17,33.2,33.15,33.2,14900.0,33.17,33.2,33.15,33.2,14900.0
2006-08-08 11:35:00,33.17,33.27,33.17,33.23,7200.0,33.17,33.27,33.17,33.23,7200.0
2006-08-08 11:40:00,33.24,33.24,33.2,33.2,6200.0,33.24,33.24,33.2,33.2,6200.0
2006-08-08 11:45:00,33.2,33.28,33.2,33.22,24100.0,33.2,33.28,33.2,33.22,24100.0
2006-08-08 11:50:00,33.21,33.24,33.2,33.24,20000.0,33.21,33.24,33.2,33.24,20000.0
2006-08-08 11:55:00,33.23,33.3,33.22,33.25,38700.0,33.23,33.3,33.22,33.25,38700.0
2006-08-08 12:00:00,33.25,33.26,33.24,33.24,5200.0,33.25,33.26,33.24,33.24,5200.0
2006-08-08 12:05:00,33.25,33.26,33.23,33.25,12400.0,33.25,33.26,33.23,33.25,12400.0
2006-08-08 12:10:00,33.25,33.26,33.22,33.26,8300.0,33.25,33.26,33.22,33.26,8300.0
2006-08-08 12:15:00,33.24,33.29,33.23,33.23,53700.0,33.24,33.29,33.23,33.23,53700.0
2006-08-08 12:20:00,33.24,33.25,33.23,33.23,5700.0,33.24,33.25,33.23,33.23,5700.0
2006-08-08 12:25:00,33.23,33.26,33.21,33.25,9700.0,33.23,33.26,33.21,33.25,9700.0
2006-08-08 12:30:00,33.25,33.25,33.22,33.23,8000.0,33.25,33.25,33.22,33.23,8000.0
2006-08-08 12:35:00,33.23,33.23,33.21,33.22,7600.0,33.23,33.23,33.21,33.22,7600.0
2006-08-08 12:40:00,33.22,33.22,33.2,33.2,3800.0,33.22,33.22,33.2,33.2,3800.0
2006-08-08 12:45:00,33.2,33.29,33.18,33.18,34500.0,33.2,33.29,33.18,33.18,34500.0
2006-08-08 12:50:00,33.16,33.17,33.13,33.13,8400.0,33.16,33.17,33.13,33.13,8400.0
2006-08-08 12:55:00,33.13,33.14,33.12,33.14,7200.0,33.13,33.14,33.12,33.14,7200.0
2006-08-08 13:00:00,33.15,33.23,33.15,33.22,8700.0,33.15,33.23,33.15,33.22,8700.0
2006-08-08 13:05:00,33.22,33.25,33.19,33.2,9600.0,33.22,33.25,33.19,33.2,9600.0
2006-08-08 13:10:00,33.2,33.21,33.19,33.21,11700.0,33.2,33.21,33.19,33.21,11700.0
2006-08-08 13:15:00,33.21,33.23,33.2,33.2,4900.0,33.21,33.23,33.2,33.2,4900.0
2006-08-08 13:20:00,33.21,33.23,33.21,33.21,5000.0,33.21,33.23,33.21,33.21,5000.0
2006-08-08 13:25:00,33.21,33.29,33.21,33.24,8900.0,33.21,33.29,33.21,33.24,8900.0
2006-08-08 13:30:00,33.24,33.31,33.23,33.29,43500.0,33.24,33.31,33.23,33.29,43500.0
2006-08-08 13:35:00,33.3,33.34,33.29,33.33,8100.0,33.3,33.34,33.29,33.33,8100.0
2006-08-08 13:40:00,33.32,33.39,33.3,33.35,16700.0,33.32,33.39,33.3,33.35,16700.0
2006-08-08 13:45:00,33.35,33.38,33.32,33.32,48500.0,33.35,33.38,33.32,33.32,48500.0
2006-08-08 13:50:00,33.32,33.32,33.22,33.26,14000.0,33.32,33.32,33.22,33.26,14000.0
2006-08-08 13:55:00,33.26,33.27,33.26,33.26,3800.0,33.26,33.27,33.26,33.26,3800.0
2006-08-08 14:00:00,33.26,33.27,33.21,33.22,5100.0,33.26,33.27,33.21,33.22,5100.0
2006-08-08 14:05:00,33.21,33.22,33.12,33.19,28400.0,33.21,33.22,33.12,33.19,28400.0
2006-08-08 14:10:00,33.19,33.48,33.1,33.29,35100.0,33.19,33.48,33.1,33.29,35100.0
2006-08-08 14:15:00,33.29,33.48,33.1,33.17,52500.0,33.29,33.48,33.1,33.17,52500.0
2006-08-08 14:20:00,33.17,33.19,32.6,32.73,99400.0,33.17,33.19,32.6,32.73,99400.0
2006-08-08 14:25:00,32.7,33.0,32.36,32.66,114200.0,32.7,33.0,32.36,32.66,114200.0
2006-08-08 14:30:00,32.7,32.79,32.6,32.78,73000.0,32.7,32.79,32.6,32.78,73000.0
2006-08-08 14:35:00,32.78,32.85,32.66,32.76,92700.0,32.78,32.85,32.66,32.76,92700.0
2006-08-08 14:40:00,32.76,33.08,32.76,32.91,35100.0,32.76,33.08,32.76,32.91,35100.0
2006-08-08 14:45:00,32.94,33.0,32.79,32.88,20600.0,32.94,33.0,32.79,32.88,20600.0
2006-08-08 14:50:00,32.87,32.89,32.68,32.73,18000.0,32.87,32.89,32.68,32.73,18000.0
2006-08-08 14:55:00,32.72,32.73,32.65,32.7,19500.0,32.72,32.73,32.65,32.7,19500.0
2006-08-08 15:00:00,32.71,32.74,32.65,32.67,22400.0,32.71,32.74,32.65,32.67,22400.0
2006-08-08 15:05:00,32.68,32.68,32.51,32.61,49900.0,32.68,32.68,32.51,32.61,49900.0
2006-08-08 15:10:00,32.59,32.59,32.47,32.49,34800.0,32.59,32.59,32.47,32.49,34800.0
2006-08-08 15:15:00,32.48,32.49,32.29,32.34,40600.0,32.48,32.49,32.29,32.34,40600.0
2006-08-08 15:20:00,32.33,32.34,32.29,32.34,91500.0,32.33,32.34,32.29,32.34,91500.0
2006-08-08 15:25:00,32.33,32.37,32.31,32.37,41900.0,32.33,32.37,32.31,32.37,41900.0
2006-08-08 15:30:00,32.36,32.37,32.26,32.31,49000.0,32.36,32.37,32.26,32.31,49000.0
2006-08-08 15:35:00,32.31,32.34,32.3,32.3,55100.0,32.31,32.34,32.3,32.3,55100.0
2006-08-08 15:40:00,32.31,32.37,32.3,32.36,43000.0,32.31,32.37,32.3,32.36,43000.0
2006-08-08 15:45:00,32.35,32.43,32.35,32.4,122900.0,32.35,32.43,32.35,32.4,122900.0
2006-08-08 15:50:00,32.4,32.45,32.36,32.4,72200.0,32.4,32.45,32.36,32.4,72200.0
2006-08-08 15:55:00,32.41,32.44,32.36,32.4,165600.0,32.41,32.44,32.36,32.4,165600.0
2006-08-09 09:30:00,32.79,32.82,32.61,32.75,43100.0,32.79,32.82,32.61,32.75,43100.0
2006-08-09 09:35:00,32.73,33.0,32.73,32.79,41100.0,32.73,33.0,32.73,32.79,41100.0
2006-08-09 09:40:00,32.76,32.79,32.65,32.68,23400.0,32.76,32.79,32.65,32.68,23400.0
2006-08-09 09:45:00,32.69,32.82,32.67,32.82,23400.0,32.69,32.82,32.67,32.82,23400.0
2006-08-09 09:50:00,32.82,32.82,32.7,32.72,19800.0,32.82,32.82,32.7,32.72,19800.0
2006-08-09 09:55:00,32.73,32.83,32.68,32.73,49500.0,32.73,32.83,32.68,32.73,49500.0
2006-08-09 10:00:00,32.71,32.91,32.69,32.91,39100.0,32.71,32.91,32.69,32.91,39100.0
2006-08-09 10:05:00,32.9,32.98,32.88,32.98,42000.0,32.9,32.98,32.88,32.98,42000.0
2006-08-09 10:10:00,32.98,32.98,32.9,32.94,15400.0,32.98,32.98,32.9,32.94,15400.0
2006-08-09 10:15:00,32.94,32.94,32.87,32.93,20200.0,32.94,32.94,32.87,32.93,20200.0
2006-08-09 10:20:00,32.94,33.1,32.93,33.09,22500.0,32.94,33.1,32.93,33.09,22500.0
2006-08-09 10:25:00,33.1,33.13,33.08,33.13,17000.0,33.1,33.13,33.08,33.13,17000.0
2006-08-09 10:30:00,33.13,33.13,33.0,33.0,21400.0,33.13,33.13,33.0,33.0,21400.0
2006-08-09 10:35:00,33.0,33.03,32.95,33.02,30400.0,33.0,33.03,32.95,33.02,30400.0
2006-08-09 10:40:00,33.02,33.05,32.98,33.05,21000.0,33.02,33.05,32.98,33.05,21000.0
2006-08-09 10:45:00,33.05,33.07,33.03,33.05,13500.0,33.05,33.07,33.03,33.05,13500.0
2006-08-09 10:50:00,33.05,33.12,33.04,33.12,21300.0,33.05,33.12,33.04,33.12,21300.0
2006-08-09 10:55:00,33.11,33.12,33.07,33.09,12900.0,33.11,33.12,33.07,33.09,12900.0
2006-08-09 11:00:00,33.09,33.25,33.09,33.17,24000.0,33.09,33.25,33.09,33.17,24000.0
2006-08-09 11:05:00,33.16,33.23,33.16,33.23,16000.0,33.16,33.23,33.16,33.23,16000.0
2006-08-09 11:10:00,33.24,33.37,33.22,33.3,32100.0,33.24,33.37,33.22,33.3,32100.0
2006-08-09 11:15:00,33.27,33.37,33.27,33.36,25000.0,33.27,33.37,33.27,33.36,25000.0
2006-08-09 11:20:00,33.36,33.43,33.35,33.43,23800.0,33.36,33.43,33.35,33.43,23800.0
2006-08-09 11:25:00,33.42,33.5,33.41,33.48,15600.0,33.42,33.5,33.41,33.48,15600.0
2006-08-09 11:30:00,33.49,33.61,33.47,33.55,20800.0,33.49,33.61,33.47,33.55,20800.0
2006-08-09 11:35:00,33.54,33.55,33.44,33.49,36500.0,33.54,33.55,33.44,33.49,36500.0
2006-08-09 11:40:00,33.51,33.6,33.48,33.56,39400.0,33.51,33.6,33.48,33.56,39400.0
2006-08-09 11:45:00,33.57,33.58,33.55,33.56,19600.0,33.57,33.58,33.55,33.56,19600.0
2006-08-09 11:50:00,33.58,33.58,33.55,33.57,16500.0,33.58,33.58,33.55,33.57,16500.0
2006-08-09 11:55:00,33.56,33.58,33.55,33.56,22900.0,33.56,33.58,33.55,33.56,22900.0
2006-08-09 12:00:00,33.56,33.6,33.56,33.58,21200.0,33.56,33.6,33.56,33.58,21200.0
2006-08-09 12:05:00,33.59,33.61,33.57,33.6,40000.0,33.59,33.61,33.57,33.6,40000.0
2006-08-09 12:10:00,33.62,33.62,33.59,33.6,28500.0,33.62,33.62,33.59,33.6,28500.0
2006-08-09 12:15:00,33.59,33.61,33.55,33.58,20900.0,33.59,33.61,33.55,33.58,20900.0
2006-08-09 12:20:00,33.56,33.59,33.56,33.56,10000.0,33.56,33.59,33.56,33.56,10000.0
2006-08-09 12:25:00,33.55,33.63,33.55,33.6,23100.0,33.55,33.63,33.55,33.6,23100.0
2006-08-09 12:30:00,33.6,33.61,33.58,33.6,28300.0,33.6,33.61,33.58,33.6,28300.0
2006-08-09 12:35:00,33.6,33.6,33.55,33.57,21000.0,33.6,33.6,33.55,33.57,21000.0
2006-08-09 12:40:00,33.58,33.58,33.55,33.55,5200.0,33.58,33.58,33.55,33.55,5200.0
2006-08-09 12:45:00,33.55,33.58,33.5,33.51,26300.0,33.55,33.58,33.5,33.51,26300.0
2006-08-09 12:50:00,33.49,33.57,33.44,33.51,18700.0,33.49,33.57,33.44,33.51,18700.0
2006-08-09 12:55:00,33.48,33.55,33.45,33.53,13400.0,33.48,33.55,33.45,33.53,13400.0
2006-08-09 13:00:00,33.51,33.55,33.43,33.49,12200.0,33.51,33.55,33.43,33.49,12200.0
2006-08-09 13:05:00,33.48,33.6,33.48,33.57,58000.0,33.48,33.6,33.48,33.57,58000.0
2006-08-09 13:10:00,33.57,33.57,33.5,33.5,12200.0,33.57,33.57,33.5,33.5,12200.0
2006-08-09 13:15:00,33.5,33.5,33.37,33.45,17700.0,33.5,33.5,33.37,33.45,17700.0
2006-08-09 13:20:00,33.46,33.47,33.39,33.42,18000.0,33.46,33.47,33.39,33.42,18000.0
2006-08-09 13:25:00,33.42,33.42,33.38,33.38,7600.0,33.42,33.42,33.38,33.38,7600.0
2006-08-09 13:30:00,33.35,33.37,33.26,33.27,21800.0,33.35,33.37,33.26,33.27,21800.0
2006-08-09 13:35:00,33.27,33.3,33.26,33.27,9700.0,33.27,33.3,33.26,33.27,9700.0
2006-08-09 13:40:00,33.27,33.29,33.27,33.27,5200.0,33.27,33.29,33.27,33.27,5200.0
2006-08-09 13:45:00,33.28,33.28,33.25,33.26,10400.0,33.28,33.28,33.25,33.26,10400.0
2006-08-09 13:50:00,33.26,33.34,33.26,33.34,12400.0,33.26,33.34,33.26,33.34,12400.0
2006-08-09 13:55:00,33.35,33.42,33.35,33.38,11300.0,33.35,33.42,33.35,33.38,11300.0
2006-08-09 14:00:00,33.36,33.4,33.36,33.37,9100.0,33.36,33.4,33.36,33.37,9100.0
2006-08-09 14:05:00,33.37,33.41,33.37,33.41,12600.0,33.37,33.41,33.37,33.41,12600.0
2006-08-09 14:10:00,33.4,33.4,33.3,33.3,10800.0,33.4,33.4,33.3,33.3,10800.0
2006-08-09 14:15:00,33.3,33.31,33.3,33.31,4400.0,33.3,33.31,33.3,33.31,4400.0
2006-08-09 14:20:00,33.31,33.45,33.31,33.42,14900.0,33.31,33.45,33.31,33.42,14900.0
2006-08-09 14:25:00,33.42,33.43,33.41,33.43,16000.0,33.42,33.43,33.41,33.43,16000.0
2006-08-09 14:30:00,33.44,33.45,33.42,33.42,16800.0,33.44,33.45,33.42,33.42,16800.0
2006-08-09 14:35:00,33.44,33.49,33.43,33.49,27500.0,33.44,33.49,33.43,33.49,27500.0
2006-08-09 14:40:00,33.48,33.51,33.44,33.44,22900.0,33.48,33.51,33.44,33.44,22900.0
2006-08-09 14:45:00,33.43,33.43,33.31,33.31,10600.0,33.43,33.43,33.31,33.31,10600.0
2006-08-09 14:50:00,33.31,33.31,33.19,33.19,15200.0,33.31,33.31,33.19,33.19,15200.0
2006-08-09 14:55:00,33.2,33.5,33.12,33.14,22000.0,33.2,33.5,33.12,33.14,22000.0
2006-08-09 15:00:00,33.13,33.26,33.07,33.09,34600.0,33.13,33.26,33.07,33.09,34600.0
2006-08-09 15:05:00,33.07,33.09,33.0,33.01,19200.0,33.07,33.09,33.0,33.01,19200.0
2006-08-09 15:10:00,33.0,33.2,32.95,32.97,25000.0,33.0,33.2,32.95,32.97,25000.0
2006-08-09 15:15:00,32.97,33.03,32.97,33.02,16200.0,32.97,33.03,32.97,33.02,16200.0
2006-08-09 15:20:00,33.02,33.06,32.99,33.0,17100.0,33.02,33.06,32.99,33.0,17100.0
2006-08-09 15:25:00,33.0,33.01,32.97,32.97,28300.0,33.0,33.01,32.97,32.97,28300.0
2006-08-09 15:30:00,32.96,32.97,32.95,32.96,21200.0,32.96,32.97,32.95,32.96,21200.0
2006-08-09 15:35:00,32.96,32.97,32.95,32.95,22800.0,32.96,32.97,32.95,32.95,22800.0
2006-08-09 15:40:00,32.96,32.96,32.95,32.95,22300.0,32.96,32.96,32.95,32.95,22300.0
2006-08-09 15:45:00,32.95,32.96,32.95,32.95,38400.0,32.95,32.96,32.95,32.95,38400.0
2006-08-09 15:50:00,32.95,32.96,32.88,32.89,62700.0,32.95,32.96,32.88,32.89,62700.0
2006-08-09 15:55:00,32.89,33.0,32.85,32.9,80800.0,32.89,33.0,32.85,32.9,80800.0
2006-08-10 09:30:00,32.79,33.04,32.74,32.99,102800.0,32.79,33.04,32.74,32.99,102800.0
2006-08-10 09:35:00,33.02,33.06,32.75,32.9,43600.0,33.02,33.06,32.75,32.9,43600.0
2006-08-10 09:40:00,32.91,33.12,32.9,33.12,30600.0,32.91,33.12,32.9,33.12,30600.0
2006-08-10 09:45:00,33.14,33.5,33.08,33.31,86700.0,33.14,33.5,33.08,33.31,86700.0
2006-08-10 09:50:00,33.33,33.35,33.23,33.3,44100.0,33.33,33.35,33.23,33.3,44100.0
2006-08-10 09:55:00,33.3,33.31,33.18,33.25,106800.0,33.3,33.31,33.18,33.25,106800.0
2006-08-10 10:00:00,33.25,33.26,33.06,33.08,52100.0,33.25,33.26,33.06,33.08,52100.0
2006-08-10 10:05:00,33.07,33.12,32.91,32.93,39200.0,33.07,33.12,32.91,32.93,39200.0
2006-08-10 10:10:00,32.91,33.0,32.84,32.97,37800.0,32.91,33.0,32.84,32.97,37800.0
2006-08-10 10:15:00,32.99,33.07,32.98,32.99,13900.0,32.99,33.07,32.98,32.99,13900.0
2006-08-10 10:20:00,33.0,33.0,32.88,32.95,31800.0,33.0,33.0,32.88,32.95,31800.0
2006-08-10 10:25:00,32.95,33.1,32.94,33.06,27300.0,32.95,33.1,32.94,33.06,27300.0
2006-08-10 10:30:00,33.08,33.2,33.02,33.13,17200.0,33.08,33.2,33.02,33.13,17200.0
2006-08-10 10:35:00,33.13,33.18,33.1,33.1,36500.0,33.13,33.18,33.1,33.1,36500.0
2006-08-10 10:40:00,33.08,33.1,33.01,33.08,13100.0,33.08,33.1,33.01,33.08,13100.0
2006-08-10 10:45:00,33.08,33.08,32.96,32.97,24400.0,33.08,33.08,32.96,32.97,24400.0
2006-08-10 10:50:00,32.95,33.03,32.95,32.97,22300.0,32.95,33.03,32.95,32.97,22300.0
2006-08-10 10:55:00,33.0,33.13,33.0,33.13,20100.0,33.0,33.13,33.0,33.13,20100.0
2006-08-10 11:00:00,33.11,33.14,33.03,33.11,35100.0,33.11,33.14,33.03,33.11,35100.0
2006-08-10 11:05:00,33.12,33.25,33.12,33.22,23200.0,33.12,33.25,33.12,33.22,23200.0
2006-08-10 11:10:00,33.26,33.38,33.21,33.29,26500.0,33.26,33.38,33.21,33.29,26500.0
2006-08-10 11:15:00,33.28,33.34,33.16,33.27,39700.0,33.28,33.34,33.16,33.27,39700.0
2006-08-10 11:20:00,33.27,33.29,33.12,33.14,39700.0,33.27,33.29,33.12,33.14,39700.0
2006-08-10 11:25:00,33.14,33.28,33.14,33.21,44100.0,33.14,33.28,33.14,33.21,44100.0
2006-08-10 11:30:00,33.23,33.31,33.15,33.15,40000.0,33.23,33.31,33.15,33.15,40000.0
2006-08-10 11:35:00,33.16,33.22,33.04,33.04,41300.0,33.16,33.22,33.04,33.04,41300.0
2006-08-10 11:40:00,33.04,33.22,33.02,33.05,26500.0,33.04,33.22,33.02,33.05,26500.0
2006-08-10 11:45:00,33.04,33.16,33.01,33.03,30500.0,33.04,33.16,33.01,33.03,30500.0
2006-08-10 11:50:00,33.03,33.18,33.02,33.04,27400.0,33.03,33.18,33.02,33.04,27400.0
2006-08-10 11:55:00,33.07,33.18,33.03,33.07,31800.0,33.07,33.18,33.03,33.07,31800.0
2006-08-10 12:00:00,33.07,33.2,33.07,33.11,26300.0,33.07,33.2,33.07,33.11,26300.0
2006-08-10 12:05:00,33.12,33.17,33.05,33.08,17300.0,33.12,33.17,33.05,33.08,17300.0
2006-08-10 12:10:00,33.08,33.2,33.05,33.15,19200.0,33.08,33.2,33.05,33.15,19200.0
2006-08-10 12:15:00,33.15,33.17,33.1,33.13,20500.0,33.15,33.17,33.1,33.13,20500.0
2006-08-10 12:20:00,33.13,33.16,33.1,33.11,9900.0,33.13,33.16,33.1,33.11,9900.0
2006-08-10 12:25:00,33.13,33.14,33.11,33.12,5300.0,33.13,33.14,33.11,33.12,5300.0
2006-08-10 12:30:00,33.12,33.16,33.11,33.16,18500.0,33.12,33.16,33.11,33.16,18500.0
2006-08-10 12:35:00,33.15,33.16,33.13,33.14,6000.0,33.15,33.16,33.13,33.14,6000.0
2006-08-10 12:40:00,33.14,33.14,33.1,33.11,15100.0,33.14,33.14,33.1,33.11,15100.0
2006-08-10 12:45:00,33.12,33.18,33.1,33.1,28400.0,33.12,33.18,33.1,33.1,28400.0
2006-08-10 12:50:00,33.1,33.15,33.1,33.15,13800.0,33.1,33.15,33.1,33.15,13800.0
2006-08-10 12:55:00,33.15,33.15,33.11,33.14,13700.0,33.15,33.15,33.11,33.14,13700.0
2006-08-10 13:00:00,33.14,33.14,33.02,33.06,12500.0,33.14,33.14,33.02,33.06,12500.0
2006-08-10 13:05:00,33.02,33.14,33.02,33.1,17100.0,33.02,33.14,33.02,33.1,17100.0
2006-08-10 13:10:00,33.1,33.21,33.08,33.14,42800.0,33.1,33.21,33.08,33.14,42800.0
2006-08-10 13:15:00,33.14,33.29,33.14,33.26,61000.0,33.14,33.29,33.14,33.26,61000.0
2006-08-10 13:20:00,33.26,33.26,33.21,33.23,22300.0,33.26,33.26,33.21,33.23,22300.0
2006-08-10 13:25:00,33.24,33.26,33.23,33.23,24000.0,33.24,33.26,33.23,33.23,24000.0
2006-08-10 13:30:00,33.23,33.29,33.2,33.27,16400.0,33.23,33.29,33.2,33.27,16400.0
2006-08-10 13:35:00,33.29,33.33,33.25,33.28,16800.0,33.29,33.33,33.25,33.28,16800.0
2006-08-10 13:40:00,33.27,33.39,33.27,33.39,13600.0,33.27,33.39,33.27,33.39,13600.0
2006-08-10 13:45:00,33.39,33.39,33.24,33.34,19700.0,33.39,33.39,33.24,33.34,19700.0
2006-08-10 13:50:00,33.33,33.33,33.17,33.22,15900.0,33.33,33.33,33.17,33.22,15900.0
2006-08-10 13:55:00,33.21,33.23,33.17,33.21,12100.0,33.21,33.23,33.17,33.21,12100.0
2006-08-10 14:00:00,33.21,33.41,33.21,33.4,17300.0,33.21,33.41,33.21,33.4,17300.0
2006-08-10 14:05:00,33.41,33.49,33.41,33.48,18000.0,33.41,33.49,33.41,33.48,18000.0
2006-08-10 14:10:00,33.48,33.5,33.4,33.4,19300.0,33.48,33.5,33.4,33.4,19300.0
2006-08-10 14:15:00,33.4,33.5,33.38,33.42,13600.0,33.4,33.5,33.38,33.42,13600.0
2006-08-10 14:20:00,33.41,33.46,33.31,33.4,18200.0,33.41,33.46,33.31,33.4,18200.0
2006-08-10 14:25:00,33.4,33.45,33.35,33.43,16000.0,33.4,33.45,33.35,33.43,16000.0
2006-08-10 14:30:00,33.44,33.44,33.3,33.34,26100.0,33.44,33.44,33.3,33.34,26100.0
2006-08-10 14:35:00,33.34,33.34,33.15,33.3,35400.0,33.34,33.34,33.15,33.3,35400.0
2006-08-10 14:40:00,33.29,33.3,33.15,33.18,14200.0,33.29,33.3,33.15,33.18,14200.0
2006-08-10 14:45:00,33.18,33.18,33.07,33.09,32200.0,33.18,33.18,33.07,33.09,32200.0
2006-08-10 14:50:00,33.1,33.2,33.1,33.15,34700.0,33.1,33.2,33.1,33.15,34700.0
2006-08-10 14:55:00,33.12,33.15,33.07,33.1,39600.0,33.12,33.15,33.07,33.1,39600.0
2006-08-10 15:00:00,33.1,33.11,33.1,33.1,25500.0,33.1,33.11,33.1,33.1,25500.0
2006-08-10 15:05:00,33.1,33.13,33.1,33.1,77200.0,33.1,33.13,33.1,33.1,77200.0
2006-08-10 15:10:00,33.11,33.12,33.07,33.09,21200.0,33.11,33.12,33.07,33.09,21200.0
2006-08-10 15:15:00,33.1,33.2,33.05,33.08,30300.0,33.1,33.2,33.05,33.08,30300.0
2006-08-10 15:20:00,33.09,33.15,33.0,33.01,24800.0,33.09,33.15,33.0,33.01,24800.0
2006-08-10 15:25:00,33.03,33.06,32.94,32.97,43100.0,33.03,33.06,32.94,32.97,43100.0
2006-08-10 15:30:00,32.99,33.03,32.98,33.02,24300.0,32.99,33.03,32.98,33.02,24300.0
2006-08-10 15:35:00,33.05,33.1,33.05,33.09,13100.0,33.05,33.1,33.05,33.09,13100.0
2006-08-10 15:40:00,33.1,33.26,33.09,33.25,48300.0,33.1,33.26,33.09,33.25,48300.0
2006-08-10 15:45:00,33.23,33.23,33.1,33.13,61500.0,33.23,33.23,33.1,33.13,61500.0
2006-08-10 15:50:00,33.12,33.23,33.12,33.16,36100.0,33.12,33.23,33.12,33.16,36100.0
2006-08-10 15:55:00,33.16,33.28,33.11,33.12,115300.0,33.16,33.28,33.11,33.12,115300.0
2006-08-11 09:30:00,32.98,32.98,32.65,32.69,52900.0,32.98,32.98,32.65,32.69,52900.0
2006-08-11 09:35:00,32.7,32.7,32.55,32.61,54400.0,32.7,32.7,32.55,32.61,54400.0
2006-08-11 09:40:00,32.58,32.73,32.58,32.61,84200.0,32.58,32.73,32.58,32.61,84200.0
2006-08-11 09:45:00,32.62,32.7,32.49,32.52,58800.0,32.62,32.7,32.49,32.52,58800.0
2006-08-11 09:50:00,32.5,32.65,32.49,32.62,116000.0,32.5,32.65,32.49,32.62,116000.0
2006-08-11 09:55:00,32.59,32.64,32.53,32.53,61200.0,32.59,32.64,32.53,32.53,61200.0
2006-08-11 10:00:00,32.55,32.67,32.53,32.61,35300.0,32.55,32.67,32.53,32.61,35300.0
2006-08-11 10:05:00,32.61,32.61,32.35,32.44,77400.0,32.61,32.61,32.35,32.44,77400.0
2006-08-11 10:10:00,32.44,32.48,32.41,32.47,27600.0,32.44,32.48,32.41,32.47,27600.0
2006-08-11 10:15:00,32.46,32.47,32.3,32.34,38100.0,32.46,32.47,32.3,32.34,38100.0
2006-08-11 10:20:00,32.34,32.49,32.26,32.44,38400.0,32.34,32.49,32.26,32.44,38400.0
2006-08-11 10:25:00,32.43,32.44,32.36,32.44,43000.0,32.43,32.44,32.36,32.44,43000.0
2006-08-11 10:30:00,32.45,32.51,32.42,32.45,421200.0,32.45,32.51,32.42,32.45,421200.0
2006-08-11 10:35:00,32.45,32.51,32.44,32.5,414900.0,32.45,32.51,32.44,32.5,414900.0
2006-08-11 10:40:00,32.5,32.51,32.42,32.5,31100.0,32.5,32.51,32.42,32.5,31100.0
2006-08-11 10:45:00,32.5,32.57,32.48,32.55,202200.0,32.5,32.57,32.48,32.55,202200.0
2006-08-11 10:50:00,32.56,32.57,32.54,32.56,13800.0,32.56,32.57,32.54,32.56,13800.0
2006-08-11 10:55:00,32.56,32.59,32.55,32.55,15400.0,32.56,32.59,32.55,32.55,15400.0
2006-08-11 11:00:00,32.56,32.6,32.54,32.6,42000.0,32.56,32.6,32.54,32.6,42000.0
2006-08-11 11:05:00,32.58,32.6,32.52,32.52,29500.0,32.58,32.6,32.52,32.52,29500.0
2006-08-11 11:10:00,32.53,32.59,32.52,32.57,31200.0,32.53,32.59,32.52,32.57,31200.0
2006-08-11 11:15:00,32.57,32.57,32.53,32.53,16200.0,32.57,32.57,32.53,32.53,16200.0
2006-08-11 11:20:00,32.52,32.54,32.5,32.51,19500.0,32.52,32.54,32.5,32.51,19500.0
2006-08-11 11:25:00,32.51,32.52,32.5,32.5,157500.0,32.51,32.52,32.5,32.5,157500.0
2006-08-11 11:30:00,32.51,32.51,32.5,32.5,10900.0,32.51,32.51,32.5,32.5,10900.0
2006-08-11 11:35:00,32.5,32.52,32.47,32.47,36200.0,32.5,32.52,32.47,32.47,36200.0
2006-08-11 11:40:00,32.47,32.48,32.42,32.44,17100.0,32.47,32.48,32.42,32.44,17100.0
2006-08-11 11:45:00,32.43,32.45,32.4,32.4,13500.0,32.43,32.45,32.4,32.4,13500.0
2006-08-11 11:50:00,32.4,32.41,32.25,32.28,26700.0,32.4,32.41,32.25,32.28,26700.0
2006-08-11 11:55:00,32.25,32.26,32.14,32.21,31500.0,32.25,32.26,32.14,32.21,31500.0
2006-08-11 12:00:00,32.22,32.22,32.18,32.2,17700.0,32.22,32.22,32.18,32.2,17700.0
2006-08-11 12:05:00,32.2,32.31,32.19,32.26,22100.0,32.2,32.31,32.19,32.26,22100.0
2006-08-11 12:10:00,32.25,32.32,32.21,32.3,35500.0,32.25,32.32,32.21,32.3,35500.0
2006-08-11 12:15:00,32.32,32.33,32.21,32.23,25900.0,32.32,32.33,32.21,32.23,25900.0
2006-08-11 12:20:00,32.22,32.33,32.19,32.3,48600.0,32.22,32.33,32.19,32.3,48600.0
2006-08-11 12:25:00,32.28,32.34,32.25,32.32,20500.0,32.28,32.34,32.25,32.32,20500.0
2006-08-11 12:30:00,32.31,32.41,32.31,32.35,14000.0,32.31,32.41,32.31,32.35,14000.0
2006-08-11 12:35:00,32.34,32.34,32.26,32.3,20200.0,32.34,32.34,32.26,32.3,20200.0
2006-08-11 12:40:00,32.29,32.31,32.29,32.3,30700.0,32.29,32.31,32.29,32.3,30700.0
2006-08-11 12:45:00,32.31,32.32,32.28,32.3,37400.0,32.31,32.32,32.28,32.3,37400.0
2006-08-11 12:50:00,32.3,32.31,32.27,32.31,15300.0,32.3,32.31,32.27,32.31,15300.0
2006-08-11 12:55:00,32.28,32.31,32.25,32.31,11600.0,32.28,32.31,32.25,32.31,11600.0
2006-08-11 13:00:00,32.28,32.38,32.27,32.37,9800.0,32.28,32.38,32.27,32.37,9800.0
2006-08-11 13:05:00,32.38,32.38,32.24,32.29,17400.0,32.38,32.38,32.24,32.29,17400.0
2006-08-11 13:10:00,32.3,32.32,32.27,32.31,7500.0,32.3,32.32,32.27,32.31,7500.0
2006-08-11 13:15:00,32.27,32.34,32.27,32.34,19500.0,32.27,32.34,32.27,32.34,19500.0
2006-08-11 13:20:00,32.34,32.42,32.32,32.35,15400.0,32.34,32.42,32.32,32.35,15400.0
2006-08-11 13:25:00,32.35,32.35,32.28,32.35,5900.0,32.35,32.35,32.28,32.35,5900.0
2006-08-11 13:30:00,32.35,32.35,32.32,32.34,13600.0,32.35,32.35,32.32,32.34,13600.0
2006-08-11 13:35:00,32.31,32.32,32.27,32.3,7000.0,32.31,32.32,32.27,32.3,7000.0
2006-08-11 13:40:00,32.28,32.3,32.24,32.26,13400.0,32.28,32.3,32.24,32.26,13400.0
2006-08-11 13:45:00,32.25,32.3,32.23,32.28,15900.0,32.25,32.3,32.23,32.28,15900.0
2006-08-11 13:50:00,32.27,32.3,32.27,32.28,3300.0,32.27,32.3,32.27,32.28,3300.0
2006-08-11 13:55:00,32.29,32.31,32.26,32.26,12100.0,32.29,32.31,32.26,32.26,12100.0
2006-08-11 14:00:00,32.26,32.28,32.24,32.27,18800.0,32.26,32.28,32.24,32.27,18800.0
2006-08-11 14:05:00,32.26,32.27,32.24,32.25,9200.0,32.26,32.27,32.24,32.25,9200.0
2006-08-11 14:10:00,32.26,32.27,32.17,32.17,11900.0,32.26,32.27,32.17,32.17,11900.0
2006-08-11 14:15:00,32.17,32.17,32.11,32.11,13100.0,32.17,32.17,32.11,32.11,13100.0
2006-08-11 14:20:00,32.13,32.19,32.11,32.15,56200.0,32.13,32.19,32.11,32.15,56200.0
2006-08-11 14:25:00,32.16,32.17,32.14,32.16,16900.0,32.16,32.17,32.14,32.16,16900.0
2006-08-11 14:30:00,32.16,32.18,32.14,32.18,18900.0,32.16,32.18,32.14,32.18,18900.0
2006-08-11 14:35:00,32.17,32.21,32.16,32.21,7100.0,32.17,32.21,32.16,32.21,7100.0
2006-08-11 14:40:00,32.21,32.31,32.21,32.31,11700.0,32.21,32.31,32.21,32.31,11700.0
2006-08-11 14:45:00,32.31,32.33,32.28,32.3,34700.0,32.31,32.33,32.28,32.3,34700.0
2006-08-11 14:50:00,32.3,32.31,32.28,32.3,14100.0,32.3,32.31,32.28,32.3,14100.0
2006-08-11 14:55:00,32.3,32.3,32.29,32.29,15800.0,32.3,32.3,32.29,32.29,15800.0
2006-08-11 15:00:00,32.29,32.3,32.28,32.3,33500.0,32.29,32.3,32.28,32.3,33500.0
2006-08-11 15:05:00,32.29,32.32,32.25,32.28,51800.0,32.29,32.32,32.25,32.28,51800.0
2006-08-11 15:10:00,32.29,32.29,32.23,32.23,21300.0,32.29,32.29,32.23,32.23,21300.0
2006-08-11 15:15:00,32.23,32.3,32.2,32.3,133300.0,32.23,32.3,32.2,32.3,133300.0
2006-08-11 15:20:00,32.3,32.32,32.25,32.32,19200.0,32.3,32.32,32.25,32.32,19200.0
2006-08-11 15:25:00,32.32,32.33,32.3,32.31,21000.0,32.32,32.33,32.3,32.31,21000.0
2006-08-11 15:30:00,32.31,32.31,32.3,32.3,15300.0,32.31,32.31,32.3,32.3,15300.0
2006-08-11 15:35:00,32.31,32.39,32.3,32.33,90300.0,32.31,32.39,32.3,32.33,90300.0
2006-08-11 15:40:00,32.33,32.33,32.27,32.3,22200.0,32.33,32.33,32.27,32.3,22200.0
2006-08-11 15:45:00,32.31,32.34,32.24,32.28,32000.0,32.31,32.34,32.24,32.28,32000.0
2006-08-11 15:50:00,32.29,32.37,32.26,32.27,47700.0,32.29,32.37,32.26,32.27,47700.0
2006-08-11 15:55:00,32.28,32.34,32.24,32.31,73000.0,32.28,32.34,32.24,32.31,73000.0
2006-08-14 09:30:00,32.87,32.87,32.54,32.57,43500.0,32.87,32.87,32.54,32.57,43500.0
2006-08-14 09:35:00,32.63,32.63,32.43,32.5,19500.0,32.63,32.63,32.43,32.5,19500.0
2006-08-14 09:40:00,32.5,32.5,32.45,32.47,13500.0,32.5,32.5,32.45,32.47,13500.0
2006-08-14 09:45:00,32.49,32.5,32.44,32.49,14500.0,32.49,32.5,32.44,32.49,14500.0
2006-08-14 09:50:00,32.46,32.54,32.46,32.53,19000.0,32.46,32.54,32.46,32.53,19000.0
2006-08-14 09:55:00,32.53,32.55,32.45,32.49,15800.0,32.53,32.55,32.45,32.49,15800.0
2006-08-14 10:00:00,32.49,32.5,32.4,32.43,22800.0,32.49,32.5,32.4,32.43,22800.0
2006-08-14 10:05:00,32.46,32.46,32.44,32.45,30200.0,32.46,32.46,32.44,32.45,30200.0
2006-08-14 10:10:00,32.45,32.47,32.39,32.39,21200.0,32.45,32.47,32.39,32.39,21200.0
2006-08-14 10:15:00,32.39,32.42,32.35,32.37,13400.0,32.39,32.42,32.35,32.37,13400.0
2006-08-14 10:20:00,32.4,32.43,32.39,32.4,10100.0,32.4,32.43,32.39,32.4,10100.0
2006-08-14 10:25:00,32.4,32.4,32.35,32.39,15600.0,32.4,32.4,32.35,32.39,15600.0
2006-08-14 10:30:00,32.39,32.44,32.39,32.41,29800.0,32.39,32.44,32.39,32.41,29800.0
2006-08-14 10:35:00,32.41,32.44,32.37,32.38,28200.0,32.41,32.44,32.37,32.38,28200.0
2006-08-14 10:40:00,32.4,32.41,32.37,32.4,12500.0,32.4,32.41,32.37,32.4,12500.0
2006-08-14 10:45:00,32.4,32.45,32.39,32.4,18600.0,32.4,32.45,32.39,32.4,18600.0
2006-08-14 10:50:00,32.41,32.43,32.39,32.42,58600.0,32.41,32.43,32.39,32.42,58600.0
2006-08-14 10:55:00,32.42,32.44,32.39,32.4,21700.0,32.42,32.44,32.39,32.4,21700.0
2006-08-14 11:00:00,32.42,32.46,32.38,32.39,62900.0,32.42,32.46,32.38,32.39,62900.0
2006-08-14 11:05:00,32.43,32.47,32.36,32.39,87100.0,32.43,32.47,32.36,32.39,87100.0
2006-08-14 11:10:00,32.39,32.46,32.37,32.38,102800.0,32.39,32.46,32.37,32.38,102800.0
2006-08-14 11:15:00,32.39,32.42,32.31,32.34,32300.0,32.39,32.42,32.31,32.34,32300.0
2006-08-14 11:20:00,32.34,32.38,32.32,32.36,36700.0,32.34,32.38,32.32,32.36,36700.0
2006-08-14 11:25:00,32.37,32.37,32.36,32.37,9000.0,32.37,32.37,32.36,32.37,9000.0
2006-08-14 11:30:00,32.37,32.37,32.31,32.36,59100.0,32.37,32.37,32.31,32.36,59100.0
2006-08-14 11:35:00,32.36,32.4,32.3,32.3,57200.0,32.36,32.4,32.3,32.3,57200.0
2006-08-14 11:40:00,32.29,32.3,32.21,32.25,26900.0,32.29,32.3,32.21,32.25,26900.0
2006-08-14 11:45:00,32.25,32.28,32.19,32.2,67200.0,32.25,32.28,32.19,32.2,67200.0
2006-08-14 11:50:00,32.2,32.24,32.15,32.18,44100.0,32.2,32.24,32.15,32.18,44100.0
2006-08-14 11:55:00,32.16,32.28,32.14,32.28,139200.0,32.16,32.28,32.14,32.28,139200.0
2006-08-14 12:00:00,32.29,32.29,32.26,32.28,34100.0,32.29,32.29,32.26,32.28,34100.0
2006-08-14 12:05:00,32.27,32.3,32.26,32.28,35400.0,32.27,32.3,32.26,32.28,35400.0
2006-08-14 12:10:00,32.26,32.31,32.26,32.3,17400.0,32.26,32.31,32.26,32.3,17400.0
2006-08-14 12:15:00,32.31,32.35,32.28,32.3,61100.0,32.31,32.35,32.28,32.3,61100.0
2006-08-14 12:20:00,32.3,32.34,32.29,32.3,35400.0,32.3,32.34,32.29,32.3,35400.0
2006-08-14 12:25:00,32.31,32.31,32.29,32.29,24600.0,32.31,32.31,32.29,32.29,24600.0
2006-08-14 12:30:00,32.3,32.31,32.28,32.29,4000.0,32.3,32.31,32.28,32.29,4000.0
2006-08-14 12:35:00,32.28,32.3,32.28,32.29,14600.0,32.28,32.3,32.28,32.29,14600.0
2006-08-14 12:40:00,32.3,32.31,32.28,32.29,30600.0,32.3,32.31,32.28,32.29,30600.0
2006-08-14 12:45:00,32.29,32.31,32.28,32.3,71600.0,32.29,32.31,32.28,32.3,71600.0
2006-08-14 12:50:00,32.3,32.34,32.29,32.3,28100.0,32.3,32.34,32.29,32.3,28100.0
2006-08-14 12:55:00,32.3,32.32,32.24,32.29,46800.0,32.3,32.32,32.24,32.29,46800.0
2006-08-14 13:00:00,32.28,32.32,32.28,32.31,7300.0,32.28,32.32,32.28,32.31,7300.0
2006-08-14 13:05:00,32.31,32.33,32.29,32.3,27400.0,32.31,32.33,32.29,32.3,27400.0
2006-08-14 13:10:00,32.29,32.35,32.28,32.33,286400.0,32.29,32.35,32.28,32.33,286400.0
2006-08-14 13:15:00,32.33,32.36,32.31,32.35,46300.0,32.33,32.36,32.31,32.35,46300.0
2006-08-14 13:20:00,32.35,32.4,32.34,32.4,56500.0,32.35,32.4,32.34,32.4,56500.0
2006-08-14 13:25:00,32.4,32.4,32.37,32.38,15300.0,32.4,32.4,32.37,32.38,15300.0
2006-08-14 13:30:00,32.36,32.4,32.36,32.38,95400.0,32.36,32.4,32.36,32.38,95400.0
2006-08-14 13:35:00,32.37,32.4,32.34,32.4,12700.0,32.37,32.4,32.34,32.4,12700.0
2006-08-14 13:40:00,32.39,32.42,32.37,32.4,17800.0,32.39,32.42,32.37,32.4,17800.0
2006-08-14 13:45:00,32.41,32.43,32.39,32.4,17900.0,32.41,32.43,32.39,32.4,17900.0
2006-08-14 13:50:00,32.4,32.45,32.35,32.4,350100.0,32.4,32.45,32.35,32.4,350100.0
2006-08-14 13:55:00,32.4,32.53,32.39,32.53,50600.0,32.4,32.53,32.39,32.53,50600.0
2006-08-14 14:00:00,32.52,32.6,32.51,32.56,25700.0,32.52,32.6,32.51,32.56,25700.0
2006-08-14 14:05:00,32.55,32.62,32.53,32.57,20300.0,32.55,32.62,32.53,32.57,20300.0
2006-08-14 14:10:00,32.58,32.61,32.52,32.56,40600.0,32.58,32.61,32.52,32.56,40600.0
2006-08-14 14:15:00,32.58,32.71,32.55,32.56,32600.0,32.58,32.71,32.55,32.56,32600.0
2006-08-14 14:20:00,32.57,32.62,32.55,32.59,26700.0,32.57,32.62,32.55,32.59,26700.0
2006-08-14 14:25:00,32.55,32.67,32.55,32.64,55800.0,32.55,32.67,32.55,32.64,55800.0
2006-08-14 14:30:00,32.63,32.67,32.58,32.6,162300.0,32.63,32.67,32.58,32.6,162300.0
2006-08-14 14:35:00,32.62,32.66,32.55,32.58,53800.0,32.62,32.66,32.55,32.58,53800.0
2006-08-14 14:40:00,32.59,32.59,32.53,32.54,40300.0,32.59,32.59,32.53,32.54,40300.0
2006-08-14 14:45:00,32.55,32.55,32.53,32.54,35100.0,32.55,32.55,32.53,32.54,35100.0
2006-08-14 14:50:00,32.54,32.54,32.42,32.5,31500.0,32.54,32.54,32.42,32.5,31500.0
2006-08-14 14:55:00,32.47,32.57,32.47,32.49,110400.0,32.47,32.57,32.47,32.49,110400.0
2006-08-14 15:00:00,32.49,32.55,32.47,32.49,30100.0,32.49,32.55,32.47,32.49,30100.0
2006-08-14 15:05:00,32.49,32.54,32.47,32.5,57700.0,32.49,32.54,32.47,32.5,57700.0
2006-08-14 15:10:00,32.49,32.53,32.41,32.46,73700.0,32.49,32.53,32.41,32.46,73700.0
2006-08-14 15:15:00,32.49,32.5,32.46,32.46,57700.0,32.49,32.5,32.46,32.46,57700.0
2006-08-14 15:20:00,32.46,32.5,32.46,32.46,16900.0,32.46,32.5,32.46,32.46,16900.0
2006-08-14 15:25:00,32.48,32.57,32.38,32.47,53800.0,32.48,32.57,32.38,32.47,53800.0
2006-08-14 15:30:00,32.47,32.47,32.33,32.38,35000.0,32.47,32.47,32.33,32.38,35000.0
2006-08-14 15:35:00,32.38,32.5,32.38,32.48,69600.0,32.38,32.5,32.38,32.48,69600.0
2006-08-14 15:40:00,32.5,32.5,32.45,32.49,74500.0,32.5,32.5,32.45,32.49,74500.0
2006-08-14 15:45:00,32.49,32.51,32.42,32.43,146500.0,32.49,32.51,32.42,32.43,146500.0
2006-08-14 15:50:00,32.43,32.51,32.4,32.45,103500.0,32.43,32.51,32.4,32.45,103500.0
2006-08-14 15:55:00,32.43,32.43,32.36,32.36,60900.0,32.43,32.43,32.36,32.36,60900.0
2006-08-15 09:30:00,32.65,32.86,32.64,32.65,164300.0,32.65,32.86,32.64,32.65,164300.0
2006-08-15 09:35:00,32.67,32.7,32.58,32.6,73500.0,32.67,32.7,32.58,32.6,73500.0
2006-08-15 09:40:00,32.6,32.65,32.59,32.65,67000.0,32.6,32.65,32.59,32.65,67000.0
2006-08-15 09:45:00,32.66,32.88,32.62,32.75,90400.0,32.66,32.88,32.62,32.75,90400.0
2006-08-15 09:50:00,32.72,32.8,32.69,32.73,169000.0,32.72,32.8,32.69,32.73,169000.0
2006-08-15 09:55:00,32.72,32.74,32.67,32.67,17300.0,32.72,32.74,32.67,32.67,17300.0
2006-08-15 10:00:00,32.67,32.8,32.67,32.77,107800.0,32.67,32.8,32.67,32.77,107800.0
2006-08-15 10:05:00,32.77,32.83,32.77,32.82,44700.0,32.77,32.83,32.77,32.82,44700.0
2006-08-15 10:10:00,32.82,32.93,32.82,32.87,136300.0,32.82,32.93,32.82,32.87,136300.0
2006-08-15 10:15:00,32.88,32.91,32.86,32.9,77500.0,32.88,32.91,32.86,32.9,77500.0
2006-08-15 10:20:00,32.9,32.9,32.86,32.87,23200.0,32.9,32.9,32.86,32.87,23200.0
2006-08-15 10:25:00,32.87,32.89,32.83,32.83,62800.0,32.87,32.89,32.83,32.83,62800.0
2006-08-15 10:30:00,32.85,32.85,32.82,32.83,30400.0,32.85,32.85,32.82,32.83,30400.0
2006-08-15 10:35:00,32.84,32.86,32.83,32.86,49000.0,32.84,32.86,32.83,32.86,49000.0
2006-08-15 10:40:00,32.86,32.95,32.84,32.93,94800.0,32.86,32.95,32.84,32.93,94800.0
2006-08-15 10:45:00,32.95,33.16,32.93,33.14,61400.0,32.95,33.16,32.93,33.14,61400.0
2006-08-15 10:50:00,33.14,33.18,33.13,33.16,32300.0,33.14,33.18,33.13,33.16,32300.0
2006-08-15 10:55:00,33.16,33.21,33.13,33.16,44700.0,33.16,33.21,33.13,33.16,44700.0
2006-08-15 11:00:00,33.19,33.19,33.03,33.15,35000.0,33.19,33.19,33.03,33.15,35000.0
2006-08-15 11:05:00,33.15,33.16,33.04,33.06,32400.0,33.15,33.16,33.04,33.06,32400.0
2006-08-15 11:10:00,33.05,33.16,33.05,33.14,66900.0,33.05,33.16,33.05,33.14,66900.0
2006-08-15 11:15:00,33.15,33.16,33.07,33.07,75600.0,33.15,33.16,33.07,33.07,75600.0
2006-08-15 11:20:00,33.07,33.17,33.07,33.13,63300.0,33.07,33.17,33.07,33.13,63300.0
2006-08-15 11:25:00,33.11,33.15,33.07,33.1,14700.0,33.11,33.15,33.07,33.1,14700.0
2006-08-15 11:30:00,33.13,33.15,33.08,33.12,12700.0,33.13,33.15,33.08,33.12,12700.0
2006-08-15 11:35:00,33.13,33.2,33.12,33.18,31100.0,33.13,33.2,33.12,33.18,31100.0
2006-08-15 11:40:00,33.19,33.26,33.16,33.22,52100.0,33.19,33.26,33.16,33.22,52100.0
2006-08-15 11:45:00,33.2,33.35,33.19,33.3,68900.0,33.2,33.35,33.19,33.3,68900.0
2006-08-15 11:50:00,33.32,33.37,33.23,33.3,61400.0,33.32,33.37,33.23,33.3,61400.0
2006-08-15 11:55:00,33.32,33.36,33.28,33.29,117600.0,33.32,33.36,33.28,33.29,117600.0
2006-08-15 12:00:00,33.3,33.32,33.25,33.3,65400.0,33.3,33.32,33.25,33.3,65400.0
2006-08-15 12:05:00,33.31,33.41,33.3,33.4,31900.0,33.31,33.41,33.3,33.4,31900.0
2006-08-15 12:10:00,33.41,33.52,33.36,33.44,73500.0,33.41,33.52,33.36,33.44,73500.0
2006-08-15 12:15:00,33.42,33.43,33.36,33.4,18300.0,33.42,33.43,33.36,33.4,18300.0
2006-08-15 12:20:00,33.41,33.49,33.39,33.44,28400.0,33.41,33.49,33.39,33.44,28400.0
2006-08-15 12:25:00,33.43,33.48,33.36,33.45,41700.0,33.43,33.48,33.36,33.45,41700.0
2006-08-15 12:30:00,33.46,33.5,33.41,33.47,22900.0,33.46,33.5,33.41,33.47,22900.0
2006-08-15 12:35:00,33.47,33.52,33.37,33.4,69600.0,33.47,33.52,33.37,33.4,69600.0
2006-08-15 12:40:00,33.41,33.47,33.4,33.42,60900.0,33.41,33.47,33.4,33.42,60900.0
2006-08-15 12:45:00,33.41,33.53,33.41,33.49,50500.0,33.41,33.53,33.41,33.49,50500.0
2006-08-15 12:50:00,33.5,33.52,33.42,33.49,62300.0,33.5,33.52,33.42,33.49,62300.0
2006-08-15 12:55:00,33.48,33.48,33.38,33.41,32500.0,33.48,33.48,33.38,33.41,32500.0
2006-08-15 13:00:00,33.4,33.4,33.27,33.29,31500.0,33.4,33.4,33.27,33.29,31500.0
2006-08-15 13:05:00,33.31,33.45,33.29,33.29,96900.0,33.31,33.45,33.29,33.29,96900.0
2006-08-15 13:10:00,33.28,33.3,33.25,33.25,28600.0,33.28,33.3,33.25,33.25,28600.0
2006-08-15 13:15:00,33.25,33.26,33.21,33.25,35100.0,33.25,33.26,33.21,33.25,35100.0
2006-08-15 13:20:00,33.24,33.28,33.2,33.25,59000.0,33.24,33.28,33.2,33.25,59000.0
2006-08-15 13:25:00,33.25,33.26,33.18,33.23,25400.0,33.25,33.26,33.18,33.23,25400.0
2006-08-15 13:30:00,33.25,33.34,33.21,33.34,106900.0,33.25,33.34,33.21,33.34,106900.0
2006-08-15 13:35:00,33.33,33.35,33.29,33.29,17800.0,33.33,33.35,33.29,33.29,17800.0
2006-08-15 13:40:00,33.31,33.35,33.3,33.35,10700.0,33.31,33.35,33.3,33.35,10700.0
2006-08-15 13:45:00,33.35,33.39,33.3,33.39,22900.0,33.35,33.39,33.3,33.39,22900.0
2006-08-15 13:50:00,33.39,33.4,33.33,33.37,11500.0,33.39,33.4,33.33,33.37,11500.0
2006-08-15 13:55:00,33.36,33.41,33.36,33.39,30200.0,33.36,33.41,33.36,33.39,30200.0
2006-08-15 14:00:00,33.4,33.4,33.32,33.37,62300.0,33.4,33.4,33.32,33.37,62300.0
2006-08-15 14:05:00,33.37,33.48,33.36,33.46,35800.0,33.37,33.48,33.36,33.46,35800.0
2006-08-15 14:10:00,33.47,33.55,33.44,33.52,25400.0,33.47,33.55,33.44,33.52,25400.0
2006-08-15 14:15:00,33.5,33.63,33.5,33.59,62100.0,33.5,33.63,33.5,33.59,62100.0
2006-08-15 14:20:00,33.59,33.76,33.59,33.73,52400.0,33.59,33.76,33.59,33.73,52400.0
2006-08-15 14:25:00,33.72,33.72,33.61,33.62,11200.0,33.72,33.72,33.61,33.62,11200.0
2006-08-15 14:30:00,33.64,33.71,33.64,33.69,19000.0,33.64,33.71,33.64,33.69,19000.0
2006-08-15 14:35:00,33.7,33.85,33.69,33.8,82600.0,33.7,33.85,33.69,33.8,82600.0
2006-08-15 14:40:00,33.81,33.94,33.77,33.83,109200.0,33.81,33.94,33.77,33.83,109200.0
2006-08-15 14:45:00,33.83,33.83,33.63,33.75,99700.0,33.83,33.83,33.63,33.75,99700.0
2006-08-15 14:50:00,33.75,33.85,33.63,33.84,81300.0,33.75,33.85,33.63,33.84,81300.0
2006-08-15 14:55:00,33.84,34.03,33.84,33.91,81300.0,33.84,34.03,33.84,33.91,81300.0
2006-08-15 15:00:00,33.92,33.95,33.88,33.9,46800.0,33.92,33.95,33.88,33.9,46800.0
2006-08-15 15:05:00,33.9,33.91,33.8,33.83,33800.0,33.9,33.91,33.8,33.83,33800.0
2006-08-15 15:10:00,33.83,33.9,33.81,33.82,38400.0,33.83,33.9,33.81,33.82,38400.0
2006-08-15 15:15:00,33.82,34.0,33.82,33.95,48700.0,33.82,34.0,33.82,33.95,48700.0
2006-08-15 15:20:00,33.95,34.0,33.9,33.98,114400.0,33.95,34.0,33.9,33.98,114400.0
2006-08-15 15:25:00,33.99,34.0,33.95,33.96,26500.0,33.99,34.0,33.95,33.96,26500.0
2006-08-15 15:30:00,33.96,33.96,33.7,33.75,86600.0,33.96,33.96,33.7,33.75,86600.0
2006-08-15 15:35:00,33.76,33.82,33.72,33.79,103300.0,33.76,33.82,33.72,33.79,103300.0
2006-08-15 15:40:00,33.8,33.87,33.75,33.87,50700.0,33.8,33.87,33.75,33.87,50700.0
2006-08-15 15:45:00,33.87,33.92,33.81,33.9,90100.0,33.87,33.92,33.81,33.9,90100.0
2006-08-15 15:50:00,33.9,33.9,33.73,33.81,78000.0,33.9,33.9,33.73,33.81,78000.0
2006-08-15 15:55:00,33.81,33.92,33.8,33.89,98300.0,33.81,33.92,33.8,33.89,98300.0
2006-08-16 09:30:00,34.75,34.79,34.21,34.32,234200.0,34.75,34.79,34.21,34.32,234200.0
2006-08-16 09:35:00,34.31,34.75,33.76,34.36,147600.0,34.31,34.75,33.76,34.36,147600.0
2006-08-16 09:40:00,34.35,34.46,34.33,34.33,55900.0,34.35,34.46,34.33,34.33,55900.0
2006-08-16 09:45:00,34.33,34.33,33.63,33.63,130000.0,34.33,34.33,33.63,33.63,130000.0
2006-08-16 09:50:00,33.62,34.06,33.45,34.02,140800.0,33.62,34.06,33.45,34.02,140800.0
2006-08-16 09:55:00,34.02,34.2,33.9,33.9,44400.0,34.02,34.2,33.9,33.9,44400.0
2006-08-16 10:00:00,33.9,34.05,33.75,34.05,37700.0,33.9,34.05,33.75,34.05,37700.0
2006-08-16 10:05:00,34.07,34.25,34.05,34.19,29400.0,34.07,34.25,34.05,34.19,29400.0
2006-08-16 10:10:00,34.19,34.27,34.13,34.14,34000.0,34.19,34.27,34.13,34.14,34000.0
2006-08-16 10:15:00,34.14,34.18,33.85,33.91,31700.0,34.14,34.18,33.85,33.91,31700.0
2006-08-16 10:20:00,33.89,34.02,33.89,34.02,28800.0,33.89,34.02,33.89,34.02,28800.0
2006-08-16 10:25:00,34.02,34.09,34.0,34.06,13700.0,34.02,34.09,34.0,34.06,13700.0
2006-08-16 10:30:00,34.06,34.06,34.0,34.0,18000.0,34.06,34.06,34.0,34.0,18000.0
2006-08-16 10:35:00,34.0,34.04,33.99,34.04,17700.0,34.0,34.04,33.99,34.04,17700.0
2006-08-16 10:40:00,34.02,34.02,33.76,33.99,53700.0,34.02,34.02,33.76,33.99,53700.0
2006-08-16 10:45:00,33.99,34.03,33.84,33.89,28100.0,33.99,34.03,33.84,33.89,28100.0
2006-08-16 10:50:00,33.92,34.3,33.85,34.05,62800.0,33.92,34.3,33.85,34.05,62800.0
2006-08-16 10:55:00,34.06,34.21,34.03,34.21,27000.0,34.06,34.21,34.03,34.21,27000.0
2006-08-16 11:00:00,34.21,34.32,34.19,34.24,41200.0,34.21,34.32,34.19,34.24,41200.0
2006-08-16 11:05:00,34.21,34.31,34.19,34.21,48800.0,34.21,34.31,34.19,34.21,48800.0
2006-08-16 11:10:00,34.22,34.29,34.16,34.29,50100.0,34.22,34.29,34.16,34.29,50100.0
2006-08-16 11:15:00,34.28,34.28,34.25,34.25,28800.0,34.28,34.28,34.25,34.25,28800.0
2006-08-16 11:20:00,34.27,34.27,34.15,34.2,24000.0,34.27,34.27,34.15,34.2,24000.0
2006-08-16 11:25:00,34.23,34.27,34.15,34.23,88100.0,34.23,34.27,34.15,34.23,88100.0
2006-08-16 11:30:00,34.27,34.29,34.26,34.27,41800.0,34.27,34.29,34.26,34.27,41800.0
2006-08-16 11:35:00,34.28,34.3,34.22,34.22,24800.0,34.28,34.3,34.22,34.22,24800.0
2006-08-16 11:40:00,34.23,34.25,34.21,34.25,12700.0,34.23,34.25,34.21,34.25,12700.0
2006-08-16 11:45:00,34.25,34.29,34.24,34.26,11000.0,34.25,34.29,34.24,34.26,11000.0
2006-08-16 11:50:00,34.28,34.29,34.25,34.26,20100.0,34.28,34.29,34.25,34.26,20100.0
2006-08-16 11:55:00,34.26,34.28,34.24,34.26,11100.0,34.26,34.28,34.24,34.26,11100.0
2006-08-16 12:00:00,34.27,34.27,34.21,34.21,16500.0,34.27,34.27,34.21,34.21,16500.0
2006-08-16 12:05:00,34.23,34.29,34.2,34.28,31800.0,34.23,34.29,34.2,34.28,31800.0
2006-08-16 12:10:00,34.27,34.44,34.26,34.3,68100.0,34.27,34.44,34.26,34.3,68100.0
2006-08-16 12:15:00,34.3,34.33,34.24,34.29,12000.0,34.3,34.33,34.24,34.29,12000.0
2006-08-16 12:20:00,34.3,34.33,34.28,34.32,22500.0,34.3,34.33,34.28,34.32,22500.0
2006-08-16 12:25:00,34.32,34.34,34.29,34.31,37200.0,34.32,34.34,34.29,34.31,37200.0
2006-08-16 12:30:00,34.3,34.35,34.28,34.33,27100.0,34.3,34.35,34.28,34.33,27100.0
2006-08-16 12:35:00,34.33,34.35,34.27,34.27,49500.0,34.33,34.35,34.27,34.27,49500.0
2006-08-16 12:40:00,34.28,34.32,34.28,34.3,29100.0,34.28,34.32,34.28,34.3,29100.0
2006-08-16 12:45:00,34.3,34.31,34.18,34.19,48800.0,34.3,34.31,34.18,34.19,48800.0
2006-08-16 12:50:00,34.18,34.21,34.16,34.18,25400.0,34.18,34.21,34.16,34.18,25400.0
2006-08-16 12:55:00,34.18,34.31,34.17,34.3,23200.0,34.18,34.31,34.17,34.3,23200.0
2006-08-16 13:00:00,34.3,34.42,34.26,34.41,24200.0,34.3,34.42,34.26,34.41,24200.0
2006-08-16 13:05:00,34.41,34.5,34.4,34.5,14700.0,34.41,34.5,34.4,34.5,14700.0
2006-08-16 13:10:00,34.49,34.51,34.47,34.48,25000.0,34.49,34.51,34.47,34.48,25000.0
2006-08-16 13:15:00,34.48,34.49,34.43,34.48,67100.0,34.48,34.49,34.43,34.48,67100.0
2006-08-16 13:20:00,34.48,34.48,34.41,34.44,15600.0,34.48,34.48,34.41,34.44,15600.0
2006-08-16 13:25:00,34.44,34.44,34.29,34.31,22700.0,34.44,34.44,34.29,34.31,22700.0
2006-08-16 13:30:00,34.4,34.46,34.25,34.29,73600.0,34.4,34.46,34.25,34.29,73600.0
2006-08-16 13:35:00,34.32,34.41,34.23,34.41,10200.0,34.32,34.41,34.23,34.41,10200.0
2006-08-16 13:40:00,34.42,34.51,34.42,34.5,13800.0,34.42,34.51,34.42,34.5,13800.0
2006-08-16 13:45:00,34.5,34.54,34.46,34.48,65700.0,34.5,34.54,34.46,34.48,65700.0
2006-08-16 13:50:00,34.5,34.5,34.4,34.45,27600.0,34.5,34.5,34.4,34.45,27600.0
2006-08-16 13:55:00,34.44,34.53,34.44,34.53,39500.0,34.44,34.53,34.44,34.53,39500.0
2006-08-16 14:00:00,34.52,34.53,34.44,34.46,32200.0,34.52,34.53,34.44,34.46,32200.0
2006-08-16 14:05:00,34.46,34.51,34.43,34.46,37000.0,34.46,34.51,34.43,34.46,37000.0
2006-08-16 14:10:00,34.46,34.6,34.46,34.6,29200.0,34.46,34.6,34.46,34.6,29200.0
2006-08-16 14:15:00,34.59,34.72,34.59,34.69,38000.0,34.59,34.72,34.59,34.69,38000.0
2006-08-16 14:20:00,34.69,34.7,34.54,34.58,49000.0,34.69,34.7,34.54,34.58,49000.0
2006-08-16 14:25:00,34.59,34.75,34.55,34.75,45500.0,34.59,34.75,34.55,34.75,45500.0
2006-08-16 14:30:00,34.75,34.76,34.65,34.66,53600.0,34.75,34.76,34.65,34.66,53600.0
2006-08-16 14:35:00,34.65,34.7,34.64,34.65,70500.0,34.65,34.7,34.64,34.65,70500.0
2006-08-16 14:40:00,34.66,34.68,34.62,34.65,65800.0,34.66,34.68,34.62,34.65,65800.0
2006-08-16 14:45:00,34.65,34.67,34.43,34.45,56900.0,34.65,34.67,34.43,34.45,56900.0
2006-08-16 14:50:00,34.44,34.46,34.42,34.45,51100.0,34.44,34.46,34.42,34.45,51100.0
2006-08-16 14:55:00,34.45,34.53,34.45,34.51,28000.0,34.45,34.53,34.45,34.51,28000.0
2006-08-16 15:00:00,34.51,34.61,34.49,34.49,37800.0,34.51,34.61,34.49,34.49,37800.0
2006-08-16 15:05:00,34.48,34.68,34.48,34.67,78000.0,34.48,34.68,34.48,34.67,78000.0
2006-08-16 15:10:00,34.68,34.74,34.48,34.52,55200.0,34.68,34.74,34.48,34.52,55200.0
2006-08-16 15:15:00,34.52,34.53,34.46,34.49,79700.0,34.52,34.53,34.46,34.49,79700.0
2006-08-16 15:20:00,34.49,34.51,34.45,34.46,66000.0,34.49,34.51,34.45,34.46,66000.0
2006-08-16 15:25:00,34.47,34.51,34.45,34.46,33700.0,34.47,34.51,34.45,34.46,33700.0
2006-08-16 15:30:00,34.46,34.5,34.43,34.47,56200.0,34.46,34.5,34.43,34.47,56200.0
2006-08-16 15:35:00,34.47,34.53,34.44,34.49,65600.0,34.47,34.53,34.44,34.49,65600.0
2006-08-16 15:40:00,34.49,34.52,34.39,34.43,67200.0,34.49,34.52,34.39,34.43,67200.0
2006-08-16 15:45:00,34.43,34.44,34.36,34.38,42700.0,34.43,34.44,34.36,34.38,42700.0
2006-08-16 15:50:00,34.37,34.39,34.27,34.36,105500.0,34.37,34.39,34.27,34.36,105500.0
2006-08-16 15:55:00,34.38,34.44,34.17,34.39,226900.0,34.38,34.44,34.17,34.39,226900.0
2006-08-17 09:30:00,34.61,34.7,34.58,34.66,55600.0,34.61,34.7,34.58,34.66,55600.0
2006-08-17 09:35:00,34.66,34.95,34.63,34.92,71600.0,34.66,34.95,34.63,34.92,71600.0
2006-08-17 09:40:00,34.92,35.0,34.92,34.95,144900.0,34.92,35.0,34.92,34.95,144900.0
2006-08-17 09:45:00,34.97,35.0,34.88,34.89,96100.0,34.97,35.0,34.88,34.89,96100.0
2006-08-17 09:50:00,34.9,34.98,34.8,34.84,73100.0,34.9,34.98,34.8,34.84,73100.0
2006-08-17 09:55:00,34.81,34.92,34.79,34.88,32400.0,34.81,34.92,34.79,34.88,32400.0
2006-08-17 10:00:00,34.88,35.1,34.85,35.01,74300.0,34.88,35.1,34.85,35.01,74300.0
2006-08-17 10:05:00,35.0,35.05,34.75,34.8,53900.0,35.0,35.05,34.75,34.8,53900.0
2006-08-17 10:10:00,34.8,34.87,34.63,34.85,36300.0,34.8,34.87,34.63,34.85,36300.0
2006-08-17 10:15:00,34.83,34.83,34.71,34.77,29400.0,34.83,34.83,34.71,34.77,29400.0
2006-08-17 10:20:00,34.76,34.81,34.7,34.8,27100.0,34.76,34.81,34.7,34.8,27100.0
2006-08-17 10:25:00,34.8,34.85,34.79,34.83,14300.0,34.8,34.85,34.79,34.83,14300.0
2006-08-17 10:30:00,34.82,34.87,34.79,34.84,51800.0,34.82,34.87,34.79,34.84,51800.0
2006-08-17 10:35:00,34.81,34.84,34.78,34.78,41800.0,34.81,34.84,34.78,34.78,41800.0
2006-08-17 10:40:00,34.78,34.92,34.78,34.92,28700.0,34.78,34.92,34.78,34.92,28700.0
2006-08-17 10:45:00,34.87,34.96,34.78,34.79,47200.0,34.87,34.96,34.78,34.79,47200.0
2006-08-17 10:50:00,34.78,34.94,34.78,34.92,16700.0,34.78,34.94,34.78,34.92,16700.0
2006-08-17 10:55:00,34.89,35.0,34.86,34.96,46200.0,34.89,35.0,34.86,34.96,46200.0
2006-08-17 11:00:00,34.95,35.02,34.84,34.84,31300.0,34.95,35.02,34.84,34.84,31300.0
2006-08-17 11:05:00,34.85,34.94,34.8,34.8,93800.0,34.85,34.94,34.8,34.8,93800.0
2006-08-17 11:10:00,34.79,34.91,34.79,34.88,42700.0,34.79,34.91,34.79,34.88,42700.0
2006-08-17 11:15:00,34.89,34.94,34.85,34.94,59800.0,34.89,34.94,34.85,34.94,59800.0
2006-08-17 11:20:00,34.94,34.95,34.88,34.9,9300.0,34.94,34.95,34.88,34.9,9300.0
2006-08-17 11:25:00,34.9,34.92,34.89,34.91,87800.0,34.9,34.92,34.89,34.91,87800.0
2006-08-17 11:30:00,34.91,34.98,34.89,34.96,41800.0,34.91,34.98,34.89,34.96,41800.0
2006-08-17 11:35:00,34.96,34.97,34.91,34.92,23400.0,34.96,34.97,34.91,34.92,23400.0
2006-08-17 11:40:00,34.93,35.0,34.92,35.0,8500.0,34.93,35.0,34.92,35.0,8500.0
2006-08-17 11:45:00,35.0,35.03,34.97,34.99,34600.0,35.0,35.03,34.97,34.99,34600.0
2006-08-17 11:50:00,34.98,34.99,34.91,34.91,18000.0,34.98,34.99,34.91,34.91,18000.0
2006-08-17 11:55:00,34.93,34.99,34.91,34.95,42600.0,34.93,34.99,34.91,34.95,42600.0
2006-08-17 12:00:00,34.96,34.96,34.9,34.92,40800.0,34.96,34.96,34.9,34.92,40800.0
2006-08-17 12:05:00,34.92,34.95,34.9,34.95,27300.0,34.92,34.95,34.9,34.95,27300.0
2006-08-17 12:10:00,34.96,35.0,34.95,34.98,91000.0,34.96,35.0,34.95,34.98,91000.0
2006-08-17 12:15:00,34.99,35.05,34.97,35.05,29300.0,34.99,35.05,34.97,35.05,29300.0
2006-08-17 12:20:00,35.04,35.35,35.03,35.21,88500.0,35.04,35.35,35.03,35.21,88500.0
2006-08-17 12:25:00,35.2,35.21,35.09,35.16,36000.0,35.2,35.21,35.09,35.16,36000.0
2006-08-17 12:30:00,35.14,35.2,35.07,35.18,73100.0,35.14,35.2,35.07,35.18,73100.0
2006-08-17 12:35:00,35.17,35.21,35.07,35.12,42300.0,35.17,35.21,35.07,35.12,42300.0
2006-08-17 12:40:00,35.13,35.3,35.11,35.19,134000.0,35.13,35.3,35.11,35.19,134000.0
2006-08-17 12:45:00,35.2,35.26,35.15,35.19,88500.0,35.2,35.26,35.15,35.19,88500.0
2006-08-17 12:50:00,35.2,35.21,35.15,35.19,34900.0,35.2,35.21,35.15,35.19,34900.0
2006-08-17 12:55:00,35.19,35.29,35.17,35.17,36400.0,35.19,35.29,35.17,35.17,36400.0
2006-08-17 13:00:00,35.18,35.2,35.16,35.19,110600.0,35.18,35.2,35.16,35.19,110600.0
2006-08-17 13:05:00,35.2,35.2,35.19,35.2,11100.0,35.2,35.2,35.19,35.2,11100.0
2006-08-17 13:10:00,35.2,35.2,35.19,35.2,6800.0,35.2,35.2,35.19,35.2,6800.0
2006-08-17 13:15:00,35.2,35.21,35.19,35.19,15000.0,35.2,35.21,35.19,35.19,15000.0
2006-08-17 13:20:00,35.19,35.34,35.19,35.2,61100.0,35.19,35.34,35.19,35.2,61100.0
2006-08-17 13:25:00,35.19,35.22,35.18,35.2,116500.0,35.19,35.22,35.18,35.2,116500.0
2006-08-17 13:30:00,35.18,35.19,35.16,35.17,19500.0,35.18,35.19,35.16,35.17,19500.0
2006-08-17 13:35:00,35.17,35.17,35.09,35.11,22700.0,35.17,35.17,35.09,35.11,22700.0
2006-08-17 13:40:00,35.1,35.14,34.99,35.02,47000.0,35.1,35.14,34.99,35.02,47000.0
2006-08-17 13:45:00,35.01,35.06,34.98,35.04,43500.0,35.01,35.06,34.98,35.04,43500.0
2006-08-17 13:50:00,35.06,35.06,35.03,35.03,23900.0,35.06,35.06,35.03,35.03,23900.0
2006-08-17 13:55:00,35.04,35.06,35.03,35.03,39200.0,35.04,35.06,35.03,35.03,39200.0
2006-08-17 14:00:00,35.03,35.1,35.0,35.09,692600.0,35.03,35.1,35.0,35.09,692600.0
2006-08-17 14:05:00,35.07,35.19,35.05,35.19,18400.0,35.07,35.19,35.05,35.19,18400.0
2006-08-17 14:10:00,35.15,35.19,35.1,35.1,40900.0,35.15,35.19,35.1,35.1,40900.0
2006-08-17 14:15:00,35.08,35.1,34.92,34.93,46400.0,35.08,35.1,34.92,34.93,46400.0
2006-08-17 14:20:00,34.93,35.0,34.84,35.0,207100.0,34.93,35.0,34.84,35.0,207100.0
2006-08-17 14:25:00,35.0,35.03,34.8,34.8,54100.0,35.0,35.03,34.8,34.8,54100.0
2006-08-17 14:30:00,34.83,34.87,34.8,34.85,30700.0,34.83,34.87,34.8,34.85,30700.0
2006-08-17 14:35:00,34.83,35.0,34.8,35.0,126700.0,34.83,35.0,34.8,35.0,126700.0
2006-08-17 14:40:00,34.83,35.0,34.8,34.82,65300.0,34.83,35.0,34.8,34.82,65300.0
2006-08-17 14:45:00,34.82,34.97,34.81,34.96,32200.0,34.82,34.97,34.81,34.96,32200.0
2006-08-17 14:50:00,34.97,35.03,34.87,34.91,43600.0,34.97,35.03,34.87,34.91,43600.0
2006-08-17 14:55:00,34.91,35.04,34.9,35.03,55700.0,34.91,35.04,34.9,35.03,55700.0
2006-08-17 15:00:00,35.03,35.1,34.98,34.98,50400.0,35.03,35.1,34.98,34.98,50400.0
2006-08-17 15:05:00,34.99,35.07,34.91,35.04,68100.0,34.99,35.07,34.91,35.04,68100.0
2006-08-17 15:10:00,35.04,35.07,35.04,35.06,228100.0,35.04,35.07,35.04,35.06,228100.0
2006-08-17 15:15:00,35.06,35.08,35.02,35.04,46400.0,35.06,35.08,35.02,35.04,46400.0
2006-08-17 15:20:00,35.03,35.03,34.9,34.92,107600.0,35.03,35.03,34.9,34.92,107600.0
2006-08-17 15:25:00,34.93,34.97,34.9,34.93,54800.0,34.93,34.97,34.9,34.93,54800.0
2006-08-17 15:30:00,34.93,34.94,34.9,34.93,32200.0,34.93,34.94,34.9,34.93,32200.0
2006-08-17 15:35:00,34.91,34.97,34.9,34.95,66500.0,34.91,34.97,34.9,34.95,66500.0
2006-08-17 15:40:00,34.94,35.02,34.93,35.0,111200.0,34.94,35.02,34.93,35.0,111200.0
2006-08-17 15:45:00,35.0,35.01,34.88,34.94,89500.0,35.0,35.01,34.88,34.94,89500.0
2006-08-17 15:50:00,34.93,35.0,34.8,34.99,147100.0,34.93,35.0,34.8,34.99,147100.0
2006-08-17 15:55:00,35.0,35.1,34.98,35.0,204000.0,35.0,35.1,34.98,35.0,204000.0
2006-08-18 09:30:00,33.77,34.25,33.77,33.92,1467100.0,33.77,34.25,33.77,33.92,1467100.0
2006-08-18 09:35:00,33.91,35.7,33.7,33.97,470200.0,33.91,35.7,33.7,33.97,470200.0
2006-08-18 09:40:00,33.97,34.0,33.25,33.34,371300.0,33.97,34.0,33.25,33.34,371300.0
2006-08-18 09:45:00,33.35,33.51,33.23,33.38,220200.0,33.35,33.51,33.23,33.38,220200.0
2006-08-18 09:50:00,33.37,33.42,33.01,33.02,154700.0,33.37,33.42,33.01,33.02,154700.0
2006-08-18 09:55:00,33.02,33.02,32.4,32.47,249000.0,33.02,33.02,32.4,32.47,249000.0
2006-08-18 10:00:00,32.48,32.85,32.44,32.66,276000.0,32.48,32.85,32.44,32.66,276000.0
2006-08-18 10:05:00,32.67,33.04,32.65,33.0,246500.0,32.67,33.04,32.65,33.0,246500.0
2006-08-18 10:10:00,32.99,33.25,32.95,33.2,294900.0,32.99,33.25,32.95,33.2,294900.0
2006-08-18 10:15:00,33.2,33.4,33.12,33.22,155500.0,33.2,33.4,33.12,33.22,155500.0
2006-08-18 10:20:00,33.23,33.23,33.02,33.14,173500.0,33.23,33.23,33.02,33.14,173500.0
2006-08-18 10:25:00,33.14,33.36,33.12,33.3,210700.0,33.14,33.36,33.12,33.3,210700.0
2006-08-18 10:30:00,33.29,33.3,32.96,33.05,188200.0,33.29,33.3,32.96,33.05,188200.0
2006-08-18 10:35:00,33.08,33.2,33.02,33.16,108600.0,33.08,33.2,33.02,33.16,108600.0
2006-08-18 10:40:00,33.18,33.39,33.18,33.38,99700.0,33.18,33.39,33.18,33.38,99700.0
2006-08-18 10:45:00,33.38,33.73,33.38,33.66,144200.0,33.38,33.73,33.38,33.66,144200.0
2006-08-18 10:50:00,33.67,33.67,33.39,33.44,77900.0,33.67,33.67,33.39,33.44,77900.0
2006-08-18 10:55:00,33.44,33.47,33.36,33.36,70900.0,33.44,33.47,33.36,33.36,70900.0
2006-08-18 11:00:00,33.38,33.55,33.33,33.55,59400.0,33.38,33.55,33.33,33.55,59400.0
2006-08-18 11:05:00,33.56,33.63,33.33,33.36,72000.0,33.56,33.63,33.33,33.36,72000.0
2006-08-18 11:10:00,33.37,33.52,33.36,33.47,53400.0,33.37,33.52,33.36,33.47,53400.0
2006-08-18 11:15:00,33.45,33.7,33.44,33.55,62800.0,33.45,33.7,33.44,33.55,62800.0
2006-08-18 11:20:00,33.54,33.66,33.5,33.52,50400.0,33.54,33.66,33.5,33.52,50400.0
2006-08-18 11:25:00,33.52,33.75,33.52,33.65,36500.0,33.52,33.75,33.52,33.65,36500.0
2006-08-18 11:30:00,33.67,33.72,33.6,33.66,75300.0,33.67,33.72,33.6,33.66,75300.0
2006-08-18 11:35:00,33.68,33.76,33.54,33.72,49200.0,33.68,33.76,33.54,33.72,49200.0
2006-08-18 11:40:00,33.76,33.81,33.63,33.67,56000.0,33.76,33.81,33.63,33.67,56000.0
2006-08-18 11:45:00,33.67,33.76,33.67,33.72,36000.0,33.67,33.76,33.67,33.72,36000.0
2006-08-18 11:50:00,33.72,33.75,33.68,33.74,41700.0,33.72,33.75,33.68,33.74,41700.0
2006-08-18 11:55:00,33.75,33.77,33.68,33.71,49700.0,33.75,33.77,33.68,33.71,49700.0
2006-08-18 12:00:00,33.72,33.88,33.7,33.82,74300.0,33.72,33.88,33.7,33.82,74300.0
2006-08-18 12:05:00,33.82,33.84,33.79,33.81,22700.0,33.82,33.84,33.79,33.81,22700.0
2006-08-18 12:10:00,33.79,33.82,33.69,33.71,51000.0,33.79,33.82,33.69,33.71,51000.0
2006-08-18 12:15:00,33.71,33.77,33.7,33.76,58600.0,33.71,33.77,33.7,33.76,58600.0
2006-08-18 12:20:00,33.75,33.87,33.75,33.87,25500.0,33.75,33.87,33.75,33.87,25500.0
2006-08-18 12:25:00,33.87,33.9,33.85,33.9,55100.0,33.87,33.9,33.85,33.9,55100.0
2006-08-18 12:30:00,33.89,33.95,33.87,33.94,45000.0,33.89,33.95,33.87,33.94,45000.0
2006-08-18 12:35:00,33.92,33.92,33.84,33.84,53400.0,33.92,33.92,33.84,33.84,53400.0
2006-08-18 12:40:00,33.85,33.85,33.67,33.73,61200.0,33.85,33.85,33.67,33.73,61200.0
2006-08-18 12:45:00,33.74,33.8,33.74,33.75,29900.0,33.74,33.8,33.74,33.75,29900.0
2006-08-18 12:50:00,33.76,33.8,33.71,33.71,29900.0,33.76,33.8,33.71,33.71,29900.0
2006-08-18 12:55:00,33.72,33.72,33.69,33.7,21700.0,33.72,33.72,33.69,33.7,21700.0
2006-08-18 13:00:00,33.71,33.71,33.48,33.61,83600.0,33.71,33.71,33.48,33.61,83600.0
2006-08-18 13:05:00,33.49,33.54,33.44,33.44,39500.0,33.49,33.54,33.44,33.44,39500.0
2006-08-18 13:10:00,33.44,33.63,33.31,33.62,72500.0,33.44,33.63,33.31,33.62,72500.0
2006-08-18 13:15:00,33.62,33.65,33.61,33.62,18900.0,33.62,33.65,33.61,33.62,18900.0
2006-08-18 13:20:00,33.62,33.81,33.6,33.8,24800.0,33.62,33.81,33.6,33.8,24800.0
2006-08-18 13:25:00,33.8,33.82,33.77,33.77,41500.0,33.8,33.82,33.77,33.77,41500.0
2006-08-18 13:30:00,33.76,33.77,33.61,33.73,41500.0,33.76,33.77,33.61,33.73,41500.0
2006-08-18 13:35:00,33.73,33.83,33.73,33.76,25500.0,33.73,33.83,33.73,33.76,25500.0
2006-08-18 13:40:00,33.78,33.8,33.77,33.77,24700.0,33.78,33.8,33.77,33.77,24700.0
2006-08-18 13:45:00,33.78,33.93,33.78,33.92,58300.0,33.78,33.93,33.78,33.92,58300.0
2006-08-18 13:50:00,33.93,33.99,33.9,33.97,45400.0,33.93,33.99,33.9,33.97,45400.0
2006-08-18 13:55:00,33.97,34.09,33.96,34.05,90900.0,33.97,34.09,33.96,34.05,90900.0
2006-08-18 14:00:00,34.06,34.06,33.94,34.0,80500.0,34.06,34.06,33.94,34.0,80500.0
2006-08-18 14:05:00,33.99,34.08,33.81,33.99,42500.0,33.99,34.08,33.81,33.99,42500.0
2006-08-18 14:10:00,33.99,34.04,33.97,33.99,27400.0,33.99,34.04,33.97,33.99,27400.0
2006-08-18 14:15:00,33.98,34.14,33.91,33.91,56200.0,33.98,34.14,33.91,33.91,56200.0
2006-08-18 14:20:00,33.92,34.01,33.86,33.91,31000.0,33.92,34.01,33.86,33.91,31000.0
2006-08-18 14:25:00,33.91,34.02,33.87,34.01,34900.0,33.91,34.02,33.87,34.01,34900.0
2006-08-18 14:30:00,34.03,34.11,34.01,34.1,69000.0,34.03,34.11,34.01,34.1,69000.0
2006-08-18 14:35:00,34.1,34.1,33.96,34.0,105900.0,34.1,34.1,33.96,34.0,105900.0
2006-08-18 14:40:00,34.01,34.14,34.0,34.12,25900.0,34.01,34.14,34.0,34.12,25900.0
2006-08-18 14:45:00,34.12,34.44,34.11,34.35,112300.0,34.12,34.44,34.11,34.35,112300.0
2006-08-18 14:50:00,34.34,34.47,34.24,34.44,54000.0,34.34,34.47,34.24,34.44,54000.0
2006-08-18 14:55:00,34.44,34.45,34.26,34.26,58100.0,34.44,34.45,34.26,34.26,58100.0
2006-08-18 15:00:00,34.26,34.31,34.26,34.28,26400.0,34.26,34.31,34.26,34.28,26400.0
2006-08-18 15:05:00,34.29,34.42,34.28,34.42,39900.0,34.29,34.42,34.28,34.42,39900.0
2006-08-18 15:10:00,34.42,34.55,34.41,34.54,76100.0,34.42,34.55,34.41,34.54,76100.0
2006-08-18 15:15:00,34.53,34.59,34.5,34.54,47400.0,34.53,34.59,34.5,34.54,47400.0
2006-08-18 15:20:00,34.53,34.77,34.51,34.73,87300.0,34.53,34.77,34.51,34.73,87300.0
2006-08-18 15:25:00,34.73,34.73,34.54,34.6,64000.0,34.73,34.73,34.54,34.6,64000.0
2006-08-18 15:30:00,34.6,34.69,34.54,34.54,124400.0,34.6,34.69,34.54,34.54,124400.0
2006-08-18 15:35:00,34.56,34.75,34.55,34.68,63200.0,34.56,34.75,34.55,34.68,63200.0
2006-08-18 15:40:00,34.68,34.94,34.68,34.78,160600.0,34.68,34.94,34.68,34.78,160600.0
2006-08-18 15:45:00,34.77,34.8,34.56,34.61,77000.0,34.77,34.8,34.56,34.61,77000.0
2006-08-18 15:50:00,34.62,34.73,34.61,34.7,139400.0,34.62,34.73,34.61,34.7,139400.0
2006-08-18 15:55:00,34.7,34.72,34.58,34.58,169400.0,34.7,34.72,34.58,34.58,169400.0
2006-08-21 09:30:00,34.29,34.57,34.28,34.34,54200.0,34.29,34.57,34.28,34.34,54200.0
2006-08-21 09:35:00,34.33,34.34,34.19,34.25,15100.0,34.33,34.34,34.19,34.25,15100.0
2006-08-21 09:40:00,34.21,34.26,34.01,34.19,24600.0,34.21,34.26,34.01,34.19,24600.0
2006-08-21 09:45:00,34.17,34.33,34.1,34.24,15800.0,34.17,34.33,34.1,34.24,15800.0
2006-08-21 09:50:00,34.24,34.26,34.2,34.22,21100.0,34.24,34.26,34.2,34.22,21100.0
2006-08-21 09:55:00,34.22,34.26,34.18,34.2,33400.0,34.22,34.26,34.18,34.2,33400.0
2006-08-21 10:00:00,34.2,34.26,34.16,34.24,25200.0,34.2,34.26,34.16,34.24,25200.0
2006-08-21 10:05:00,34.25,34.34,34.2,34.32,24700.0,34.25,34.34,34.2,34.32,24700.0
2006-08-21 10:10:00,34.31,34.32,34.22,34.27,23500.0,34.31,34.32,34.22,34.27,23500.0
2006-08-21 10:15:00,34.27,34.29,34.23,34.28,11200.0,34.27,34.29,34.23,34.28,11200.0
2006-08-21 10:20:00,34.29,34.29,34.05,34.05,27000.0,34.29,34.29,34.05,34.05,27000.0
2006-08-21 10:25:00,34.04,34.12,33.97,33.97,37100.0,34.04,34.12,33.97,33.97,37100.0
2006-08-21 10:30:00,34.0,34.12,33.96,34.1,71800.0,34.0,34.12,33.96,34.1,71800.0
2006-08-21 10:35:00,34.11,34.15,34.02,34.1,30200.0,34.11,34.15,34.02,34.1,30200.0
2006-08-21 10:40:00,34.1,34.21,34.1,34.17,14200.0,34.1,34.21,34.1,34.17,14200.0
2006-08-21 10:45:00,34.19,34.19,34.12,34.12,10500.0,34.19,34.19,34.12,34.12,10500.0
2006-08-21 10:50:00,34.12,34.14,34.02,34.02,41400.0,34.12,34.14,34.02,34.02,41400.0
2006-08-21 10:55:00,34.03,34.04,33.95,34.0,28100.0,34.03,34.04,33.95,34.0,28100.0
2006-08-21 11:00:00,34.01,34.24,33.96,34.19,39500.0,34.01,34.24,33.96,34.19,39500.0
2006-08-21 11:05:00,34.23,34.23,34.1,34.1,10600.0,34.23,34.23,34.1,34.1,10600.0
2006-08-21 11:10:00,34.1,34.1,33.95,34.03,25200.0,34.1,34.1,33.95,34.03,25200.0
2006-08-21 11:15:00,34.0,34.02,33.99,34.0,5100.0,34.0,34.02,33.99,34.0,5100.0
2006-08-21 11:20:00,34.0,34.03,34.0,34.0,15300.0,34.0,34.03,34.0,34.0,15300.0
2006-08-21 11:25:00,34.01,34.01,33.99,34.0,28100.0,34.01,34.01,33.99,34.0,28100.0
2006-08-21 11:30:00,34.0,34.02,34.0,34.0,45300.0,34.0,34.02,34.0,34.0,45300.0
2006-08-21 11:35:00,34.01,34.02,33.99,33.99,25600.0,34.01,34.02,33.99,33.99,25600.0
2006-08-21 11:40:00,34.01,34.01,33.8,33.85,45600.0,34.01,34.01,33.8,33.85,45600.0
2006-08-21 11:45:00,33.87,33.96,33.82,33.93,21600.0,33.87,33.96,33.82,33.93,21600.0
2006-08-21 11:50:00,33.95,33.95,33.89,33.89,6700.0,33.95,33.95,33.89,33.89,6700.0
2006-08-21 11:55:00,33.91,33.91,33.88,33.89,21200.0,33.91,33.91,33.88,33.89,21200.0
2006-08-21 12:00:00,33.89,33.93,33.89,33.92,32300.0,33.89,33.93,33.89,33.92,32300.0
2006-08-21 12:05:00,33.92,33.95,33.9,33.95,13500.0,33.92,33.95,33.9,33.95,13500.0
2006-08-21 12:10:00,33.95,33.95,33.9,33.91,16900.0,33.95,33.95,33.9,33.91,16900.0
2006-08-21 12:15:00,33.91,33.91,33.9,33.91,10400.0,33.91,33.91,33.9,33.91,10400.0
2006-08-21 12:20:00,33.91,33.91,33.9,33.91,5700.0,33.91,33.91,33.9,33.91,5700.0
2006-08-21 12:25:00,33.91,33.92,33.9,33.9,10400.0,33.91,33.92,33.9,33.9,10400.0
2006-08-21 12:30:00,33.92,33.98,33.92,33.97,11900.0,33.92,33.98,33.92,33.97,11900.0
2006-08-21 12:35:00,33.95,33.97,33.9,33.92,27700.0,33.95,33.97,33.9,33.92,27700.0
2006-08-21 12:40:00,33.92,33.99,33.91,33.99,14800.0,33.92,33.99,33.91,33.99,14800.0
2006-08-21 12:45:00,33.99,34.08,33.99,34.06,27900.0,33.99,34.08,33.99,34.06,27900.0
2006-08-21 12:50:00,34.07,34.18,34.07,34.13,15700.0,34.07,34.18,34.07,34.13,15700.0
2006-08-21 12:55:00,34.14,34.14,34.0,34.01,18200.0,34.14,34.14,34.0,34.01,18200.0
2006-08-21 13:00:00,34.02,34.03,33.99,33.99,7500.0,34.02,34.03,33.99,33.99,7500.0
2006-08-21 13:05:00,33.99,34.08,33.99,34.08,15500.0,33.99,34.08,33.99,34.08,15500.0
2006-08-21 13:10:00,34.08,34.1,33.99,34.08,7800.0,34.08,34.1,33.99,34.08,7800.0
2006-08-21 13:15:00,34.09,34.11,34.03,34.03,27600.0,34.09,34.11,34.03,34.03,27600.0
2006-08-21 13:20:00,34.03,34.05,34.0,34.01,8000.0,34.03,34.05,34.0,34.01,8000.0
2006-08-21 13:25:00,34.02,34.02,33.98,33.98,11500.0,34.02,34.02,33.98,33.98,11500.0
2006-08-21 13:30:00,34.0,34.01,33.99,34.01,5000.0,34.0,34.01,33.99,34.01,5000.0
2006-08-21 13:35:00,34.01,34.03,33.99,34.0,11300.0,34.01,34.03,33.99,34.0,11300.0
2006-08-21 13:40:00,34.01,34.03,33.95,34.0,10100.0,34.01,34.03,33.95,34.0,10100.0
2006-08-21 13:45:00,34.02,34.02,33.92,33.96,19200.0,34.02,34.02,33.92,33.96,19200.0
2006-08-21 13:50:00,33.98,33.98,33.95,33.96,8200.0,33.98,33.98,33.95,33.96,8200.0
2006-08-21 13:55:00,33.96,33.99,33.93,33.98,14000.0,33.96,33.99,33.93,33.98,14000.0
2006-08-21 14:00:00,33.99,34.03,33.97,34.03,14800.0,33.99,34.03,33.97,34.03,14800.0
2006-08-21 14:05:00,34.04,34.05,33.99,34.0,16900.0,34.04,34.05,33.99,34.0,16900.0
2006-08-21 14:10:00,34.01,34.02,33.96,34.02,26700.0,34.01,34.02,33.96,34.02,26700.0
2006-08-21 14:15:00,34.0,34.02,33.97,34.0,35500.0,34.0,34.02,33.97,34.0,35500.0
2006-08-21 14:20:00,34.0,34.0,33.99,33.99,6400.0,34.0,34.0,33.99,33.99,6400.0
2006-08-21 14:25:00,34.0,34.0,33.98,33.99,14900.0,34.0,34.0,33.98,33.99,14900.0
2006-08-21 14:30:00,33.99,34.0,33.96,34.0,13900.0,33.99,34.0,33.96,34.0,13900.0
2006-08-21 14:35:00,34.0,34.01,33.9,33.95,28600.0,34.0,34.01,33.9,33.95,28600.0
2006-08-21 14:40:00,33.96,33.97,33.9,33.9,28900.0,33.96,33.97,33.9,33.9,28900.0
2006-08-21 14:45:00,33.9,33.91,33.88,33.91,12500.0,33.9,33.91,33.88,33.91,12500.0
2006-08-21 14:50:00,33.91,33.93,33.9,33.92,13200.0,33.91,33.93,33.9,33.92,13200.0
2006-08-21 14:55:00,33.91,33.93,33.9,33.91,16400.0,33.91,33.93,33.9,33.91,16400.0
2006-08-21 15:00:00,33.92,33.97,33.92,33.96,17000.0,33.92,33.97,33.92,33.96,17000.0
2006-08-21 15:05:00,33.96,33.98,33.9,33.98,17400.0,33.96,33.98,33.9,33.98,17400.0
2006-08-21 15:10:00,33.98,34.0,33.96,34.0,20500.0,33.98,34.0,33.96,34.0,20500.0
2006-08-21 15:15:00,34.0,34.0,33.95,34.0,12300.0,34.0,34.0,33.95,34.0,12300.0
2006-08-21 15:20:00,34.0,34.05,33.94,34.02,66600.0,34.0,34.05,33.94,34.02,66600.0
2006-08-21 15:25:00,34.02,34.03,33.96,33.99,38600.0,34.02,34.03,33.96,33.99,38600.0
2006-08-21 15:30:00,33.99,34.0,33.92,33.97,42100.0,33.99,34.0,33.92,33.97,42100.0
2006-08-21 15:35:00,33.99,34.04,33.97,34.02,26800.0,33.99,34.04,33.97,34.02,26800.0
2006-08-21 15:40:00,34.02,34.02,33.9,33.9,33100.0,34.02,34.02,33.9,33.9,33100.0
2006-08-21 15:45:00,33.92,33.92,33.84,33.84,32900.0,33.92,33.92,33.84,33.84,32900.0
2006-08-21 15:50:00,33.84,33.9,33.79,33.9,50900.0,33.84,33.9,33.79,33.9,50900.0
2006-08-21 15:55:00,33.89,33.9,33.79,33.79,81600.0,33.89,33.9,33.79,33.79,81600.0
2006-08-22 09:30:00,33.68,33.8,33.68,33.77,44100.0,33.68,33.8,33.68,33.77,44100.0
2006-08-22 09:35:00,33.77,33.81,33.69,33.75,88500.0,33.77,33.81,33.69,33.75,88500.0
2006-08-22 09:40:00,33.75,33.76,33.73,33.76,39100.0,33.75,33.76,33.73,33.76,39100.0
2006-08-22 09:45:00,33.76,33.91,33.75,33.87,45100.0,33.76,33.91,33.75,33.87,45100.0
2006-08-22 09:50:00,33.88,34.07,33.88,34.03,38300.0,33.88,34.07,33.88,34.03,38300.0
2006-08-22 09:55:00,34.05,34.07,34.0,34.03,46300.0,34.05,34.07,34.0,34.03,46300.0
2006-08-22 10:00:00,34.03,34.06,34.0,34.06,22900.0,34.03,34.06,34.0,34.06,22900.0
2006-08-22 10:05:00,34.05,34.06,34.01,34.01,28800.0,34.05,34.06,34.01,34.01,28800.0
2006-08-22 10:10:00,34.0,34.04,33.97,34.0,36300.0,34.0,34.04,33.97,34.0,36300.0
2006-08-22 10:15:00,33.98,34.01,33.98,34.0,30500.0,33.98,34.01,33.98,34.0,30500.0
2006-08-22 10:20:00,34.01,34.18,34.01,34.17,29900.0,34.01,34.18,34.01,34.17,29900.0
2006-08-22 10:25:00,34.18,34.4,34.16,34.25,47700.0,34.18,34.4,34.16,34.25,47700.0
2006-08-22 10:30:00,34.25,34.29,34.2,34.21,34500.0,34.25,34.29,34.2,34.21,34500.0
2006-08-22 10:35:00,34.21,34.27,34.2,34.27,23900.0,34.21,34.27,34.2,34.27,23900.0
2006-08-22 10:40:00,34.27,34.3,34.25,34.27,28500.0,34.27,34.3,34.25,34.27,28500.0
2006-08-22 10:45:00,34.26,34.28,34.17,34.17,25300.0,34.26,34.28,34.17,34.17,25300.0
2006-08-22 10:50:00,34.19,34.19,34.16,34.16,15200.0,34.19,34.19,34.16,34.16,15200.0
2006-08-22 10:55:00,34.16,34.18,34.15,34.16,8600.0,34.16,34.18,34.15,34.16,8600.0
2006-08-22 11:00:00,34.17,34.17,34.02,34.02,16000.0,34.17,34.17,34.02,34.02,16000.0
2006-08-22 11:05:00,34.02,34.05,34.02,34.04,13300.0,34.02,34.05,34.02,34.04,13300.0
2006-08-22 11:10:00,34.04,34.05,34.0,34.0,15800.0,34.04,34.05,34.0,34.0,15800.0
2006-08-22 11:15:00,34.01,34.12,34.0,34.1,30400.0,34.01,34.12,34.0,34.1,30400.0
2006-08-22 11:20:00,34.1,34.11,34.03,34.05,19200.0,34.1,34.11,34.03,34.05,19200.0
2006-08-22 11:25:00,34.05,34.14,34.03,34.13,35700.0,34.05,34.14,34.03,34.13,35700.0
2006-08-22 11:30:00,34.13,34.17,34.13,34.16,20600.0,34.13,34.17,34.13,34.16,20600.0
2006-08-22 11:35:00,34.16,34.18,34.16,34.16,18600.0,34.16,34.18,34.16,34.16,18600.0
2006-08-22 11:40:00,34.17,34.23,34.1,34.13,53400.0,34.17,34.23,34.1,34.13,53400.0
2006-08-22 11:45:00,34.12,34.13,34.08,34.08,12900.0,34.12,34.13,34.08,34.08,12900.0
2006-08-22 11:50:00,34.09,34.11,34.09,34.11,3300.0,34.09,34.11,34.09,34.11,3300.0
2006-08-22 11:55:00,34.11,34.16,34.11,34.15,12900.0,34.11,34.16,34.11,34.15,12900.0
2006-08-22 12:00:00,34.14,34.15,34.1,34.1,11900.0,34.14,34.15,34.1,34.1,11900.0
2006-08-22 12:05:00,34.1,34.11,34.09,34.1,27400.0,34.1,34.11,34.09,34.1,27400.0
2006-08-22 12:10:00,34.11,34.16,34.1,34.14,25300.0,34.11,34.16,34.1,34.14,25300.0
2006-08-22 12:15:00,34.14,34.15,34.14,34.15,10800.0,34.14,34.15,34.14,34.15,10800.0
2006-08-22 12:20:00,34.15,34.16,34.14,34.15,34600.0,34.15,34.16,34.14,34.15,34600.0
2006-08-22 12:25:00,34.15,34.15,34.1,34.1,14400.0,34.15,34.15,34.1,34.1,14400.0
2006-08-22 12:30:00,34.11,34.11,34.07,34.09,25700.0,34.11,34.11,34.07,34.09,25700.0
2006-08-22 12:35:00,34.08,34.09,34.05,34.05,11500.0,34.08,34.09,34.05,34.05,11500.0
2006-08-22 12:40:00,34.06,34.09,34.05,34.06,13100.0,34.06,34.09,34.05,34.06,13100.0
2006-08-22 12:45:00,34.06,34.12,34.05,34.12,24800.0,34.06,34.12,34.05,34.12,24800.0
2006-08-22 12:50:00,34.11,34.13,34.11,34.13,13500.0,34.11,34.13,34.11,34.13,13500.0
2006-08-22 12:55:00,34.13,34.15,34.13,34.14,9700.0,34.13,34.15,34.13,34.14,9700.0
2006-08-22 13:00:00,34.14,34.14,34.09,34.09,22300.0,34.14,34.14,34.09,34.09,22300.0
2006-08-22 13:05:00,34.09,34.09,34.05,34.07,58700.0,34.09,34.09,34.05,34.07,58700.0
2006-08-22 13:10:00,34.07,34.1,34.06,34.06,67900.0,34.07,34.1,34.06,34.06,67900.0
2006-08-22 13:15:00,34.05,34.06,33.88,33.89,30800.0,34.05,34.06,33.88,33.89,30800.0
2006-08-22 13:20:00,33.88,33.89,33.79,33.81,30300.0,33.88,33.89,33.79,33.81,30300.0
2006-08-22 13:25:00,33.8,33.85,33.78,33.79,14400.0,33.8,33.85,33.78,33.79,14400.0
2006-08-22 13:30:00,33.77,33.77,33.71,33.71,21700.0,33.77,33.77,33.71,33.71,21700.0
2006-08-22 13:35:00,33.71,33.72,33.65,33.65,20400.0,33.71,33.72,33.65,33.65,20400.0
2006-08-22 13:40:00,33.65,33.74,33.62,33.63,64400.0,33.65,33.74,33.62,33.63,64400.0
2006-08-22 13:45:00,33.64,33.64,33.56,33.57,24400.0,33.64,33.64,33.56,33.57,24400.0
2006-08-22 13:50:00,33.56,33.59,33.56,33.59,15800.0,33.56,33.59,33.56,33.59,15800.0
2006-08-22 13:55:00,33.59,33.63,33.58,33.62,16600.0,33.59,33.63,33.58,33.62,16600.0
2006-08-22 14:00:00,33.64,33.64,33.5,33.51,15200.0,33.64,33.64,33.5,33.51,15200.0
2006-08-22 14:05:00,33.52,33.69,33.52,33.59,42700.0,33.52,33.69,33.52,33.59,42700.0
2006-08-22 14:10:00,33.59,33.59,33.5,33.5,25200.0,33.59,33.59,33.5,33.5,25200.0
2006-08-22 14:15:00,33.51,33.52,33.48,33.5,21800.0,33.51,33.52,33.48,33.5,21800.0
2006-08-22 14:20:00,33.51,33.53,33.49,33.49,8400.0,33.51,33.53,33.49,33.49,8400.0
2006-08-22 14:25:00,33.49,33.49,33.45,33.48,20100.0,33.49,33.49,33.45,33.48,20100.0
2006-08-22 14:30:00,33.48,33.49,33.47,33.49,17000.0,33.48,33.49,33.47,33.49,17000.0
2006-08-22 14:35:00,33.49,33.55,33.48,33.55,48800.0,33.49,33.55,33.48,33.55,48800.0
2006-08-22 14:40:00,33.55,33.62,33.55,33.62,18500.0,33.55,33.62,33.55,33.62,18500.0
2006-08-22 14:45:00,33.62,33.65,33.62,33.64,15400.0,33.62,33.65,33.62,33.64,15400.0
2006-08-22 14:50:00,33.64,33.64,33.59,33.61,28600.0,33.64,33.64,33.59,33.61,28600.0
2006-08-22 14:55:00,33.61,33.62,33.61,33.61,21800.0,33.61,33.62,33.61,33.61,21800.0
2006-08-22 15:00:00,33.61,33.7,33.6,33.68,24200.0,33.61,33.7,33.6,33.68,24200.0
2006-08-22 15:05:00,33.67,33.67,33.63,33.64,18900.0,33.67,33.67,33.63,33.64,18900.0
2006-08-22 15:10:00,33.65,33.65,33.56,33.56,25100.0,33.65,33.65,33.56,33.56,25100.0
2006-08-22 15:15:00,33.55,33.55,33.42,33.46,40400.0,33.55,33.55,33.42,33.46,40400.0
2006-08-22 15:20:00,33.45,33.49,33.43,33.48,38100.0,33.45,33.49,33.43,33.48,38100.0
2006-08-22 15:25:00,33.48,33.49,33.43,33.43,33500.0,33.48,33.49,33.43,33.43,33500.0
2006-08-22 15:30:00,33.43,33.44,33.36,33.4,49500.0,33.43,33.44,33.36,33.4,49500.0
2006-08-22 15:35:00,33.4,33.42,33.39,33.41,32500.0,33.4,33.42,33.39,33.41,32500.0
2006-08-22 15:40:00,33.41,33.43,33.41,33.43,27300.0,33.41,33.43,33.41,33.43,27300.0
2006-08-22 15:45:00,33.42,33.43,33.4,33.41,41900.0,33.42,33.43,33.4,33.41,41900.0
2006-08-22 15:50:00,33.41,33.45,33.39,33.44,59900.0,33.41,33.45,33.39,33.44,59900.0
2006-08-22 15:55:00,33.45,33.46,33.39,33.42,51300.0,33.45,33.46,33.39,33.42,51300.0
2006-08-23 09:30:00,33.4,33.75,33.37,33.74,59800.0,33.4,33.75,33.37,33.74,59800.0
2006-08-23 09:35:00,33.74,34.04,33.72,34.04,37500.0,33.74,34.04,33.72,34.04,37500.0
2006-08-23 09:40:00,34.04,34.06,34.0,34.04,49900.0,34.04,34.06,34.0,34.04,49900.0
2006-08-23 09:45:00,34.04,34.1,34.03,34.05,29700.0,34.04,34.1,34.03,34.05,29700.0
2006-08-23 09:50:00,34.05,34.15,34.02,34.15,38300.0,34.05,34.15,34.02,34.15,38300.0
2006-08-23 09:55:00,34.15,34.2,34.04,34.04,63500.0,34.15,34.2,34.04,34.04,63500.0
2006-08-23 10:00:00,34.04,34.04,33.88,33.93,33700.0,34.04,34.04,33.88,33.93,33700.0
2006-08-23 10:05:00,33.93,33.94,33.63,33.63,29500.0,33.93,33.94,33.63,33.63,29500.0
2006-08-23 10:10:00,33.63,33.65,33.51,33.56,24000.0,33.63,33.65,33.51,33.56,24000.0
2006-08-23 10:15:00,33.57,33.71,33.56,33.7,59500.0,33.57,33.71,33.56,33.7,59500.0
2006-08-23 10:20:00,33.7,33.78,33.69,33.76,36200.0,33.7,33.78,33.69,33.76,36200.0
2006-08-23 10:25:00,33.75,33.78,33.74,33.76,14200.0,33.75,33.78,33.74,33.76,14200.0
2006-08-23 10:30:00,33.75,34.0,33.75,33.96,51500.0,33.75,34.0,33.75,33.96,51500.0
2006-08-23 10:35:00,33.96,33.99,33.85,33.99,32100.0,33.96,33.99,33.85,33.99,32100.0
2006-08-23 10:40:00,33.95,33.97,33.71,33.74,22900.0,33.95,33.97,33.71,33.74,22900.0
2006-08-23 10:45:00,33.71,33.74,33.6,33.6,19900.0,33.71,33.74,33.6,33.6,19900.0
2006-08-23 10:50:00,33.61,33.74,33.61,33.69,15000.0,33.61,33.74,33.61,33.69,15000.0
2006-08-23 10:55:00,33.69,33.74,33.6,33.63,16200.0,33.69,33.74,33.6,33.63,16200.0
2006-08-23 11:00:00,33.64,33.68,33.62,33.67,7500.0,33.64,33.68,33.62,33.67,7500.0
2006-08-23 11:05:00,33.66,33.66,33.5,33.58,32400.0,33.66,33.66,33.5,33.58,32400.0
2006-08-23 11:10:00,33.57,33.57,33.38,33.55,29500.0,33.57,33.57,33.38,33.55,29500.0
2006-08-23 11:15:00,33.56,33.56,33.41,33.43,18000.0,33.56,33.56,33.41,33.43,18000.0
2006-08-23 11:20:00,33.44,33.45,33.37,33.43,10000.0,33.44,33.45,33.37,33.43,10000.0
2006-08-23 11:25:00,33.42,33.49,33.42,33.48,11900.0,33.42,33.49,33.42,33.48,11900.0
2006-08-23 11:30:00,33.49,33.54,33.49,33.53,11500.0,33.49,33.54,33.49,33.53,11500.0
2006-08-23 11:35:00,33.53,33.63,33.52,33.63,11400.0,33.53,33.63,33.52,33.63,11400.0
2006-08-23 11:40:00,33.63,33.68,33.58,33.58,15400.0,33.63,33.68,33.58,33.58,15400.0
2006-08-23 11:45:00,33.61,33.65,33.55,33.55,8300.0,33.61,33.65,33.55,33.55,8300.0
2006-08-23 11:50:00,33.55,33.6,33.53,33.56,5700.0,33.55,33.6,33.53,33.56,5700.0
2006-08-23 11:55:00,33.56,33.59,33.51,33.53,6300.0,33.56,33.59,33.51,33.53,6300.0
2006-08-23 12:00:00,33.52,33.54,33.49,33.51,5800.0,33.52,33.54,33.49,33.51,5800.0
2006-08-23 12:05:00,33.51,33.52,33.46,33.5,17700.0,33.51,33.52,33.46,33.5,17700.0
2006-08-23 12:10:00,33.51,33.62,33.49,33.55,27500.0,33.51,33.62,33.49,33.55,27500.0
2006-08-23 12:15:00,33.55,33.55,33.52,33.54,14000.0,33.55,33.55,33.52,33.54,14000.0
2006-08-23 12:20:00,33.54,33.55,33.44,33.47,6200.0,33.54,33.55,33.44,33.47,6200.0
2006-08-23 12:25:00,33.48,33.5,33.45,33.48,4500.0,33.48,33.5,33.45,33.48,4500.0
2006-08-23 12:30:00,33.5,33.51,33.47,33.48,7000.0,33.5,33.51,33.47,33.48,7000.0
2006-08-23 12:35:00,33.49,33.49,33.41,33.44,4800.0,33.49,33.49,33.41,33.44,4800.0
2006-08-23 12:40:00,33.43,33.47,33.43,33.45,7300.0,33.43,33.47,33.43,33.45,7300.0
2006-08-23 12:45:00,33.45,33.49,33.42,33.46,6500.0,33.45,33.49,33.42,33.46,6500.0
2006-08-23 12:50:00,33.46,33.57,33.46,33.56,6400.0,33.46,33.57,33.46,33.56,6400.0
2006-08-23 12:55:00,33.55,33.57,33.49,33.49,4500.0,33.55,33.57,33.49,33.49,4500.0
2006-08-23 13:00:00,33.48,33.51,33.46,33.5,13700.0,33.48,33.51,33.46,33.5,13700.0
2006-08-23 13:05:00,33.5,33.51,33.38,33.43,16100.0,33.5,33.51,33.38,33.43,16100.0
2006-08-23 13:10:00,33.42,33.46,33.42,33.46,11200.0,33.42,33.46,33.42,33.46,11200.0
2006-08-23 13:15:00,33.46,33.5,33.46,33.48,5600.0,33.46,33.5,33.46,33.48,5600.0
2006-08-23 13:20:00,33.48,33.51,33.47,33.47,4900.0,33.48,33.51,33.47,33.47,4900.0
2006-08-23 13:25:00,33.47,33.5,33.44,33.5,7800.0,33.47,33.5,33.44,33.5,7800.0
2006-08-23 13:30:00,33.5,33.5,33.46,33.46,14200.0,33.5,33.5,33.46,33.46,14200.0
2006-08-23 13:35:00,33.48,33.48,33.41,33.42,9100.0,33.48,33.48,33.41,33.42,9100.0
2006-08-23 13:40:00,33.43,33.43,33.3,33.32,15800.0,33.43,33.43,33.3,33.32,15800.0
2006-08-23 13:45:00,33.3,33.37,33.27,33.27,10300.0,33.3,33.37,33.27,33.27,10300.0
2006-08-23 13:50:00,33.28,33.36,33.27,33.33,8300.0,33.28,33.36,33.27,33.33,8300.0
2006-08-23 13:55:00,33.33,33.38,33.31,33.37,4800.0,33.33,33.38,33.31,33.37,4800.0
2006-08-23 14:00:00,33.36,33.4,33.34,33.4,7900.0,33.36,33.4,33.34,33.4,7900.0
2006-08-23 14:05:00,33.39,33.41,33.35,33.41,7500.0,33.39,33.41,33.35,33.41,7500.0
2006-08-23 14:10:00,33.42,33.44,33.38,33.38,26900.0,33.42,33.44,33.38,33.38,26900.0
2006-08-23 14:15:00,33.38,33.4,33.33,33.36,39900.0,33.38,33.4,33.33,33.36,39900.0
2006-08-23 14:20:00,33.39,33.42,33.37,33.39,11300.0,33.39,33.42,33.37,33.39,11300.0
2006-08-23 14:25:00,33.39,33.39,33.28,33.3,19700.0,33.39,33.39,33.28,33.3,19700.0
2006-08-23 14:30:00,33.3,33.3,33.26,33.29,10100.0,33.3,33.3,33.26,33.29,10100.0
2006-08-23 14:35:00,33.29,33.33,33.29,33.31,15000.0,33.29,33.33,33.29,33.31,15000.0
2006-08-23 14:40:00,33.31,33.32,33.17,33.18,18000.0,33.31,33.32,33.17,33.18,18000.0
2006-08-23 14:45:00,33.17,33.23,33.17,33.23,8200.0,33.17,33.23,33.17,33.23,8200.0
2006-08-23 14:50:00,33.24,33.35,33.23,33.32,16100.0,33.24,33.35,33.23,33.32,16100.0
2006-08-23 14:55:00,33.31,33.34,33.27,33.27,21900.0,33.31,33.34,33.27,33.27,21900.0
2006-08-23 15:00:00,33.27,33.31,33.27,33.3,14800.0,33.27,33.31,33.27,33.3,14800.0
2006-08-23 15:05:00,33.31,33.43,33.31,33.41,23400.0,33.31,33.43,33.31,33.41,23400.0
2006-08-23 15:10:00,33.41,33.42,33.4,33.4,13200.0,33.41,33.42,33.4,33.4,13200.0
2006-08-23 15:15:00,33.41,33.44,33.36,33.43,30300.0,33.41,33.44,33.36,33.43,30300.0
2006-08-23 15:20:00,33.44,33.56,33.43,33.46,17800.0,33.44,33.56,33.43,33.46,17800.0
2006-08-23 15:25:00,33.45,33.56,33.42,33.56,9900.0,33.45,33.56,33.42,33.56,9900.0
2006-08-23 15:30:00,33.56,33.81,33.51,33.72,53100.0,33.56,33.81,33.51,33.72,53100.0
2006-08-23 15:35:00,33.72,33.74,33.62,33.62,34700.0,33.72,33.74,33.62,33.62,34700.0
2006-08-23 15:40:00,33.62,33.67,33.62,33.67,18400.0,33.62,33.67,33.62,33.67,18400.0
2006-08-23 15:45:00,33.67,33.7,33.62,33.65,28600.0,33.67,33.7,33.62,33.65,28600.0
2006-08-23 15:50:00,33.65,33.7,33.57,33.59,23200.0,33.65,33.7,33.57,33.59,23200.0
2006-08-23 15:55:00,33.58,33.69,33.55,33.64,45400.0,33.58,33.69,33.55,33.64,45400.0
2006-08-24 09:30:00,33.9,34.04,33.89,33.93,42000.0,33.9,34.04,33.89,33.93,42000.0
2006-08-24 09:35:00,33.87,33.95,33.82,33.83,8100.0,33.87,33.95,33.82,33.83,8100.0
2006-08-24 09:40:00,33.83,33.86,33.72,33.74,12600.0,33.83,33.86,33.72,33.74,12600.0
2006-08-24 09:45:00,33.76,33.79,33.72,33.73,11500.0,33.76,33.79,33.72,33.73,11500.0
2006-08-24 09:50:00,33.76,33.85,33.73,33.79,11100.0,33.76,33.85,33.73,33.79,11100.0
2006-08-24 09:55:00,33.79,33.79,33.71,33.71,6500.0,33.79,33.79,33.71,33.71,6500.0
2006-08-24 10:00:00,33.7,33.71,33.48,33.57,22800.0,33.7,33.71,33.48,33.57,22800.0
2006-08-24 10:05:00,33.57,33.68,33.57,33.59,14900.0,33.57,33.68,33.57,33.59,14900.0
2006-08-24 10:10:00,33.59,33.65,33.58,33.59,20400.0,33.59,33.65,33.58,33.59,20400.0
2006-08-24 10:15:00,33.61,33.62,33.55,33.55,10900.0,33.61,33.62,33.55,33.55,10900.0
2006-08-24 10:20:00,33.59,33.59,33.51,33.51,11100.0,33.59,33.59,33.51,33.51,11100.0
2006-08-24 10:25:00,33.52,33.55,33.45,33.45,22200.0,33.52,33.55,33.45,33.45,22200.0
2006-08-24 10:30:00,33.45,33.45,33.3,33.3,19400.0,33.45,33.45,33.3,33.3,19400.0
2006-08-24 10:35:00,33.31,33.32,33.28,33.28,13000.0,33.31,33.32,33.28,33.28,13000.0
2006-08-24 10:40:00,33.28,33.29,33.12,33.13,16300.0,33.28,33.29,33.12,33.13,16300.0
2006-08-24 10:45:00,33.13,33.2,33.12,33.19,13800.0,33.13,33.2,33.12,33.19,13800.0
2006-08-24 10:50:00,33.2,33.32,33.2,33.29,14700.0,33.2,33.32,33.2,33.29,14700.0
2006-08-24 10:55:00,33.3,33.34,33.18,33.21,26900.0,33.3,33.34,33.18,33.21,26900.0
2006-08-24 11:00:00,33.18,33.31,33.13,33.24,37600.0,33.18,33.31,33.13,33.24,37600.0
2006-08-24 11:05:00,33.24,33.29,33.14,33.21,40500.0,33.24,33.29,33.14,33.21,40500.0
2006-08-24 11:10:00,33.2,33.33,33.19,33.22,30300.0,33.2,33.33,33.19,33.22,30300.0
2006-08-24 11:15:00,33.22,33.32,33.17,33.17,18400.0,33.22,33.32,33.17,33.17,18400.0
2006-08-24 11:20:00,33.16,33.38,33.16,33.34,48500.0,33.16,33.38,33.16,33.34,48500.0
2006-08-24 11:25:00,33.34,33.45,33.32,33.36,21400.0,33.34,33.45,33.32,33.36,21400.0
2006-08-24 11:30:00,33.33,33.47,33.31,33.47,63900.0,33.33,33.47,33.31,33.47,63900.0
2006-08-24 11:35:00,33.46,33.47,33.35,33.39,39000.0,33.46,33.47,33.35,33.39,39000.0
2006-08-24 11:40:00,33.4,33.41,33.35,33.36,20500.0,33.4,33.41,33.35,33.36,20500.0
2006-08-24 11:45:00,33.34,33.4,33.34,33.39,18000.0,33.34,33.4,33.34,33.39,18000.0
2006-08-24 11:50:00,33.39,33.39,33.33,33.37,13300.0,33.39,33.39,33.33,33.37,13300.0
2006-08-24 11:55:00,33.34,33.37,33.34,33.37,6000.0,33.34,33.37,33.34,33.37,6000.0
2006-08-24 12:00:00,33.34,33.37,33.22,33.32,38200.0,33.34,33.37,33.22,33.32,38200.0
2006-08-24 12:05:00,33.33,33.34,33.19,33.29,34900.0,33.33,33.34,33.19,33.29,34900.0
2006-08-24 12:10:00,33.29,33.32,33.29,33.32,10900.0,33.29,33.32,33.29,33.32,10900.0
2006-08-24 12:15:00,33.32,33.33,33.3,33.31,2000.0,33.32,33.33,33.3,33.31,2000.0
2006-08-24 12:20:00,33.32,33.34,33.28,33.28,2100.0,33.32,33.34,33.28,33.28,2100.0
2006-08-24 12:25:00,33.29,33.3,33.29,33.29,2400.0,33.29,33.3,33.29,33.29,2400.0
2006-08-24 12:30:00,33.29,33.34,33.29,33.29,11500.0,33.29,33.34,33.29,33.29,11500.0
2006-08-24 12:35:00,33.29,33.34,33.29,33.31,14500.0,33.29,33.34,33.29,33.31,14500.0
2006-08-24 12:40:00,33.29,33.32,33.29,33.32,4900.0,33.29,33.32,33.29,33.32,4900.0
2006-08-24 12:45:00,33.32,33.32,33.29,33.29,11400.0,33.32,33.32,33.29,33.29,11400.0
2006-08-24 12:50:00,33.29,33.3,33.29,33.3,10700.0,33.29,33.3,33.29,33.3,10700.0
2006-08-24 12:55:00,33.29,33.3,33.29,33.29,13600.0,33.29,33.3,33.29,33.29,13600.0
2006-08-24 13:00:00,33.29,33.3,33.29,33.29,7500.0,33.29,33.3,33.29,33.29,7500.0
2006-08-24 13:05:00,33.29,33.3,33.29,33.29,9200.0,33.29,33.3,33.29,33.29,9200.0
2006-08-24 13:10:00,33.3,33.3,33.29,33.29,2900.0,33.3,33.3,33.29,33.29,2900.0
2006-08-24 13:15:00,33.3,33.32,33.3,33.32,5200.0,33.3,33.32,33.3,33.32,5200.0
2006-08-24 13:20:00,33.32,33.41,33.32,33.36,14900.0,33.32,33.41,33.32,33.36,14900.0
2006-08-24 13:25:00,33.35,33.39,33.33,33.33,19000.0,33.35,33.39,33.33,33.33,19000.0
2006-08-24 13:30:00,33.36,33.37,33.3,33.3,10600.0,33.36,33.37,33.3,33.3,10600.0
2006-08-24 13:35:00,33.31,33.32,33.29,33.29,6000.0,33.31,33.32,33.29,33.29,6000.0
2006-08-24 13:40:00,33.29,33.32,33.27,33.3,32000.0,33.29,33.32,33.27,33.3,32000.0
2006-08-24 13:45:00,33.3,33.3,33.23,33.23,8100.0,33.3,33.3,33.23,33.23,8100.0
2006-08-24 13:50:00,33.23,33.26,33.23,33.23,2800.0,33.23,33.26,33.23,33.23,2800.0
2006-08-24 13:55:00,33.26,33.31,33.24,33.29,9300.0,33.26,33.31,33.24,33.29,9300.0
2006-08-24 14:00:00,33.3,33.31,33.29,33.3,5700.0,33.3,33.31,33.29,33.3,5700.0
2006-08-24 14:05:00,33.3,33.3,33.29,33.3,11700.0,33.3,33.3,33.29,33.3,11700.0
2006-08-24 14:10:00,33.29,33.3,33.29,33.3,7800.0,33.29,33.3,33.29,33.3,7800.0
2006-08-24 14:15:00,33.3,33.31,33.29,33.3,22300.0,33.3,33.31,33.29,33.3,22300.0
2006-08-24 14:20:00,33.3,33.3,33.29,33.3,3600.0,33.3,33.3,33.29,33.3,3600.0
2006-08-24 14:25:00,33.3,33.3,33.29,33.29,4300.0,33.3,33.3,33.29,33.29,4300.0
2006-08-24 14:30:00,33.3,33.3,33.26,33.28,2900.0,33.3,33.3,33.26,33.28,2900.0
2006-08-24 14:35:00,33.28,33.3,33.27,33.3,4300.0,33.28,33.3,33.27,33.3,4300.0
2006-08-24 14:40:00,33.3,33.3,33.21,33.25,12200.0,33.3,33.3,33.21,33.25,12200.0
2006-08-24 14:45:00,33.25,33.29,33.23,33.28,5600.0,33.25,33.29,33.23,33.28,5600.0
2006-08-24 14:50:00,33.28,33.3,33.28,33.3,6400.0,33.28,33.3,33.28,33.3,6400.0
2006-08-24 14:55:00,33.3,33.33,33.28,33.29,8800.0,33.3,33.33,33.28,33.29,8800.0
2006-08-24 15:00:00,33.3,33.32,33.28,33.31,11900.0,33.3,33.32,33.28,33.31,11900.0
2006-08-24 15:05:00,33.31,33.31,33.29,33.29,14700.0,33.31,33.31,33.29,33.29,14700.0
2006-08-24 15:10:00,33.29,33.29,33.25,33.28,12500.0,33.29,33.29,33.25,33.28,12500.0
2006-08-24 15:15:00,33.27,33.29,33.19,33.22,21200.0,33.27,33.29,33.19,33.22,21200.0
2006-08-24 15:20:00,33.22,33.25,33.19,33.23,14200.0,33.22,33.25,33.19,33.23,14200.0
2006-08-24 15:25:00,33.24,33.24,33.18,33.19,31100.0,33.24,33.24,33.18,33.19,31100.0
2006-08-24 15:30:00,33.19,33.21,33.17,33.2,15300.0,33.19,33.21,33.17,33.2,15300.0
2006-08-24 15:35:00,33.21,33.21,33.18,33.2,24800.0,33.21,33.21,33.18,33.2,24800.0
2006-08-24 15:40:00,33.2,33.21,33.17,33.19,34900.0,33.2,33.21,33.17,33.19,34900.0
2006-08-24 15:45:00,33.19,33.19,33.15,33.17,12600.0,33.19,33.19,33.15,33.17,12600.0
2006-08-24 15:50:00,33.18,33.21,33.18,33.2,23400.0,33.18,33.21,33.18,33.2,23400.0
2006-08-24 15:55:00,33.19,33.25,33.17,33.25,40200.0,33.19,33.25,33.17,33.25,40200.0
2006-08-25 09:30:00,33.03,33.28,33.02,33.17,30300.0,33.03,33.28,33.02,33.17,30300.0
2006-08-25 09:35:00,33.16,33.3,33.1,33.23,11600.0,33.16,33.3,33.1,33.23,11600.0
2006-08-25 09:40:00,33.26,33.3,33.18,33.3,49000.0,33.26,33.3,33.18,33.3,49000.0
2006-08-25 09:45:00,33.3,33.5,33.3,33.39,28500.0,33.3,33.5,33.3,33.39,28500.0
2006-08-25 09:50:00,33.41,33.5,33.34,33.5,17800.0,33.41,33.5,33.34,33.5,17800.0
2006-08-25 09:55:00,33.5,33.5,33.45,33.5,29500.0,33.5,33.5,33.45,33.5,29500.0
2006-08-25 10:00:00,33.48,33.65,33.37,33.61,38400.0,33.48,33.65,33.37,33.61,38400.0
2006-08-25 10:05:00,33.61,33.89,33.58,33.64,46700.0,33.61,33.89,33.58,33.64,46700.0
2006-08-25 10:10:00,33.63,33.74,33.51,33.67,41000.0,33.63,33.74,33.51,33.67,41000.0
2006-08-25 10:15:00,33.62,33.77,33.56,33.72,66700.0,33.62,33.77,33.56,33.72,66700.0
2006-08-25 10:20:00,33.72,33.75,33.63,33.64,17800.0,33.72,33.75,33.63,33.64,17800.0
2006-08-25 10:25:00,33.64,33.73,33.55,33.68,31900.0,33.64,33.73,33.55,33.68,31900.0
2006-08-25 10:30:00,33.68,33.69,33.55,33.62,36500.0,33.68,33.69,33.55,33.62,36500.0
2006-08-25 10:35:00,33.58,33.69,33.56,33.67,17000.0,33.58,33.69,33.56,33.67,17000.0
2006-08-25 10:40:00,33.68,33.68,33.62,33.63,10100.0,33.68,33.68,33.62,33.63,10100.0
2006-08-25 10:45:00,33.63,33.69,33.57,33.63,36300.0,33.63,33.69,33.57,33.63,36300.0
2006-08-25 10:50:00,33.63,33.69,33.62,33.65,13200.0,33.63,33.69,33.62,33.65,13200.0
2006-08-25 10:55:00,33.66,33.73,33.64,33.64,19900.0,33.66,33.73,33.64,33.64,19900.0
2006-08-25 11:00:00,33.64,33.66,33.63,33.63,25400.0,33.64,33.66,33.63,33.63,25400.0
2006-08-25 11:05:00,33.63,33.65,33.53,33.59,49400.0,33.63,33.65,33.53,33.59,49400.0
2006-08-25 11:10:00,33.59,33.69,33.56,33.62,13100.0,33.59,33.69,33.56,33.62,13100.0
2006-08-25 11:15:00,33.61,33.61,33.55,33.56,6400.0,33.61,33.61,33.55,33.56,6400.0
2006-08-25 11:20:00,33.55,33.64,33.54,33.64,6700.0,33.55,33.64,33.54,33.64,6700.0
2006-08-25 11:25:00,33.65,33.65,33.54,33.63,13700.0,33.65,33.65,33.54,33.63,13700.0
2006-08-25 11:30:00,33.62,33.62,33.47,33.47,36600.0,33.62,33.62,33.47,33.47,36600.0
2006-08-25 11:35:00,33.48,33.58,33.45,33.54,39800.0,33.48,33.58,33.45,33.54,39800.0
2006-08-25 11:40:00,33.56,33.56,33.51,33.51,12900.0,33.56,33.56,33.51,33.51,12900.0
2006-08-25 11:45:00,33.51,33.53,33.5,33.51,12300.0,33.51,33.53,33.5,33.51,12300.0
2006-08-25 11:50:00,33.53,33.56,33.49,33.53,19100.0,33.53,33.56,33.49,33.53,19100.0
2006-08-25 11:55:00,33.51,33.52,33.49,33.5,5900.0,33.51,33.52,33.49,33.5,5900.0
2006-08-25 12:00:00,33.52,33.52,33.5,33.5,8500.0,33.52,33.52,33.5,33.5,8500.0
2006-08-25 12:05:00,33.5,33.53,33.5,33.51,22900.0,33.5,33.53,33.5,33.51,22900.0
2006-08-25 12:10:00,33.51,33.53,33.5,33.53,8300.0,33.51,33.53,33.5,33.53,8300.0
2006-08-25 12:15:00,33.53,33.54,33.5,33.5,11100.0,33.53,33.54,33.5,33.5,11100.0
2006-08-25 12:20:00,33.5,33.53,33.5,33.53,5400.0,33.5,33.53,33.5,33.53,5400.0
2006-08-25 12:25:00,33.54,33.57,33.54,33.54,2500.0,33.54,33.57,33.54,33.54,2500.0
2006-08-25 12:30:00,33.56,33.61,33.56,33.57,5900.0,33.56,33.61,33.56,33.57,5900.0
2006-08-25 12:35:00,33.59,33.61,33.51,33.57,29500.0,33.59,33.61,33.51,33.57,29500.0
2006-08-25 12:40:00,33.56,33.57,33.5,33.53,10100.0,33.56,33.57,33.5,33.53,10100.0
2006-08-25 12:45:00,33.53,33.55,33.5,33.5,4700.0,33.53,33.55,33.5,33.5,4700.0
2006-08-25 12:50:00,33.5,33.61,33.5,33.53,17500.0,33.5,33.61,33.5,33.53,17500.0
2006-08-25 12:55:00,33.54,33.64,33.52,33.63,12900.0,33.54,33.64,33.52,33.63,12900.0
2006-08-25 13:00:00,33.63,33.63,33.52,33.52,21600.0,33.63,33.63,33.52,33.52,21600.0
2006-08-25 13:05:00,33.54,33.54,33.52,33.54,5300.0,33.54,33.54,33.52,33.54,5300.0
2006-08-25 13:10:00,33.53,33.58,33.52,33.52,7100.0,33.53,33.58,33.52,33.52,7100.0
2006-08-25 13:15:00,33.55,33.59,33.52,33.52,9700.0,33.55,33.59,33.52,33.52,9700.0
2006-08-25 13:20:00,33.51,33.6,33.5,33.6,19000.0,33.51,33.6,33.5,33.6,19000.0
2006-08-25 13:25:00,33.58,33.6,33.57,33.59,6400.0,33.58,33.6,33.57,33.59,6400.0
2006-08-25 13:30:00,33.58,33.65,33.57,33.61,11300.0,33.58,33.65,33.57,33.61,11300.0
2006-08-25 13:35:00,33.63,33.63,33.57,33.57,5800.0,33.63,33.63,33.57,33.57,5800.0
2006-08-25 13:40:00,33.57,33.58,33.56,33.57,4100.0,33.57,33.58,33.56,33.57,4100.0
2006-08-25 13:45:00,33.57,33.61,33.57,33.59,7500.0,33.57,33.61,33.57,33.59,7500.0
2006-08-25 13:50:00,33.61,33.63,33.6,33.61,1400.0,33.61,33.63,33.6,33.61,1400.0
2006-08-25 13:55:00,33.61,33.66,33.6,33.64,6400.0,33.61,33.66,33.6,33.64,6400.0
2006-08-25 14:00:00,33.65,33.65,33.63,33.64,9000.0,33.65,33.65,33.63,33.64,9000.0
2006-08-25 14:05:00,33.64,33.65,33.63,33.63,6300.0,33.64,33.65,33.63,33.63,6300.0
2006-08-25 14:10:00,33.63,33.65,33.63,33.64,2400.0,33.63,33.65,33.63,33.64,2400.0
2006-08-25 14:15:00,33.63,33.65,33.6,33.63,23700.0,33.63,33.65,33.6,33.63,23700.0
2006-08-25 14:20:00,33.63,33.64,33.63,33.63,10900.0,33.63,33.64,33.63,33.63,10900.0
2006-08-25 14:25:00,33.64,33.71,33.63,33.64,28200.0,33.64,33.71,33.63,33.64,28200.0
2006-08-25 14:30:00,33.64,33.66,33.64,33.64,3500.0,33.64,33.66,33.64,33.64,3500.0
2006-08-25 14:35:00,33.64,33.71,33.64,33.67,7800.0,33.64,33.71,33.64,33.67,7800.0
2006-08-25 14:40:00,33.67,33.76,33.65,33.68,17400.0,33.67,33.76,33.65,33.68,17400.0
2006-08-25 14:45:00,33.68,33.69,33.65,33.67,6000.0,33.68,33.69,33.65,33.67,6000.0
2006-08-25 14:50:00,33.67,33.71,33.65,33.65,13200.0,33.67,33.71,33.65,33.65,13200.0
2006-08-25 14:55:00,33.66,33.72,33.66,33.68,16800.0,33.66,33.72,33.66,33.68,16800.0
2006-08-25 15:00:00,33.68,33.73,33.67,33.68,17200.0,33.68,33.73,33.67,33.68,17200.0
2006-08-25 15:05:00,33.68,33.69,33.67,33.67,13800.0,33.68,33.69,33.67,33.67,13800.0
2006-08-25 15:10:00,33.68,33.77,33.67,33.73,14500.0,33.68,33.77,33.67,33.73,14500.0
2006-08-25 15:15:00,33.74,33.79,33.72,33.75,10100.0,33.74,33.79,33.72,33.75,10100.0
2006-08-25 15:20:00,33.73,33.77,33.69,33.69,7900.0,33.73,33.77,33.69,33.69,7900.0
2006-08-25 15:25:00,33.69,33.69,33.64,33.64,7500.0,33.69,33.69,33.64,33.64,7500.0
2006-08-25 15:30:00,33.64,33.7,33.64,33.69,4600.0,33.64,33.7,33.64,33.69,4600.0
2006-08-25 15:35:00,33.7,33.7,33.64,33.64,9800.0,33.7,33.7,33.64,33.64,9800.0
2006-08-25 15:40:00,33.64,33.64,33.63,33.63,14000.0,33.64,33.64,33.63,33.63,14000.0
2006-08-25 15:45:00,33.63,33.69,33.63,33.67,21400.0,33.63,33.69,33.63,33.67,21400.0
2006-08-25 15:50:00,33.67,33.68,33.55,33.56,62400.0,33.67,33.68,33.55,33.56,62400.0
2006-08-25 15:55:00,33.56,33.57,33.5,33.5,79300.0,33.56,33.57,33.5,33.5,79300.0
2006-08-28 09:30:00,33.53,33.7,33.53,33.55,22800.0,33.53,33.7,33.53,33.55,22800.0
2006-08-28 09:35:00,33.58,33.78,33.53,33.6,18700.0,33.58,33.78,33.53,33.6,18700.0
2006-08-28 09:40:00,33.63,33.63,33.47,33.61,28800.0,33.63,33.63,33.47,33.61,28800.0
2006-08-28 09:45:00,33.6,33.63,33.53,33.57,29600.0,33.6,33.63,33.53,33.57,29600.0
2006-08-28 09:50:00,33.57,33.71,33.5,33.66,31500.0,33.57,33.71,33.5,33.66,31500.0
2006-08-28 09:55:00,33.67,33.8,33.6,33.67,78200.0,33.67,33.8,33.6,33.67,78200.0
2006-08-28 10:00:00,33.73,33.75,33.66,33.66,16200.0,33.73,33.75,33.66,33.66,16200.0
2006-08-28 10:05:00,33.69,33.83,33.65,33.8,54000.0,33.69,33.83,33.65,33.8,54000.0
2006-08-28 10:10:00,33.8,33.84,33.73,33.78,28500.0,33.8,33.84,33.73,33.78,28500.0
2006-08-28 10:15:00,33.77,33.78,33.68,33.72,20200.0,33.77,33.78,33.68,33.72,20200.0
2006-08-28 10:20:00,33.73,33.78,33.69,33.77,17300.0,33.73,33.78,33.69,33.77,17300.0
2006-08-28 10:25:00,33.78,33.8,33.73,33.8,22100.0,33.78,33.8,33.73,33.8,22100.0
2006-08-28 10:30:00,33.8,33.81,33.76,33.81,39100.0,33.8,33.81,33.76,33.81,39100.0
2006-08-28 10:35:00,33.8,33.96,33.8,33.87,50900.0,33.8,33.96,33.8,33.87,50900.0
2006-08-28 10:40:00,33.87,34.07,33.84,33.98,55800.0,33.87,34.07,33.84,33.98,55800.0
2006-08-28 10:45:00,33.97,34.0,33.94,33.94,13100.0,33.97,34.0,33.94,33.94,13100.0
2006-08-28 10:50:00,33.94,33.95,33.84,33.84,34300.0,33.94,33.95,33.84,33.84,34300.0
2006-08-28 10:55:00,33.84,33.88,33.72,33.87,39900.0,33.84,33.88,33.72,33.87,39900.0
2006-08-28 11:00:00,33.84,33.9,33.77,33.85,40900.0,33.84,33.9,33.77,33.85,40900.0
2006-08-28 11:05:00,33.86,33.87,33.8,33.85,7900.0,33.86,33.87,33.8,33.85,7900.0
2006-08-28 11:10:00,33.84,33.85,33.76,33.76,9700.0,33.84,33.85,33.76,33.76,9700.0
2006-08-28 11:15:00,33.76,33.76,33.67,33.73,20600.0,33.76,33.76,33.67,33.73,20600.0
2006-08-28 11:20:00,33.75,33.8,33.68,33.77,26500.0,33.75,33.8,33.68,33.77,26500.0
2006-08-28 11:25:00,33.76,33.77,33.72,33.76,15800.0,33.76,33.77,33.72,33.76,15800.0
2006-08-28 11:30:00,33.76,33.77,33.73,33.75,14600.0,33.76,33.77,33.73,33.75,14600.0
2006-08-28 11:35:00,33.76,33.78,33.75,33.77,3400.0,33.76,33.78,33.75,33.77,3400.0
2006-08-28 11:40:00,33.77,33.85,33.73,33.81,19700.0,33.77,33.85,33.73,33.81,19700.0
2006-08-28 11:45:00,33.78,33.89,33.76,33.85,30100.0,33.78,33.89,33.76,33.85,30100.0
2006-08-28 11:50:00,33.85,33.92,33.72,33.88,49700.0,33.85,33.92,33.72,33.88,49700.0
2006-08-28 11:55:00,33.88,34.0,33.87,34.0,29300.0,33.88,34.0,33.87,34.0,29300.0
2006-08-28 12:00:00,34.0,34.08,33.97,33.98,39000.0,34.0,34.08,33.97,33.98,39000.0
2006-08-28 12:05:00,33.98,34.0,33.91,33.91,12900.0,33.98,34.0,33.91,33.91,12900.0
2006-08-28 12:10:00,33.9,33.96,33.9,33.95,3800.0,33.9,33.96,33.9,33.95,3800.0
2006-08-28 12:15:00,33.94,34.0,33.92,33.96,9200.0,33.94,34.0,33.92,33.96,9200.0
2006-08-28 12:20:00,33.95,33.99,33.95,33.96,15900.0,33.95,33.99,33.95,33.96,15900.0
2006-08-28 12:25:00,33.95,33.95,33.84,33.88,24700.0,33.95,33.95,33.84,33.88,24700.0
2006-08-28 12:30:00,33.89,33.89,33.83,33.85,9900.0,33.89,33.89,33.83,33.85,9900.0
2006-08-28 12:35:00,33.85,33.86,33.81,33.81,3700.0,33.85,33.86,33.81,33.81,3700.0
2006-08-28 12:40:00,33.81,33.89,33.77,33.8,19500.0,33.81,33.89,33.77,33.8,19500.0
2006-08-28 12:45:00,33.79,33.84,33.77,33.8,38800.0,33.79,33.84,33.77,33.8,38800.0
2006-08-28 12:50:00,33.8,33.81,33.71,33.73,36600.0,33.8,33.81,33.71,33.73,36600.0
2006-08-28 12:55:00,33.73,33.74,33.73,33.73,4800.0,33.73,33.74,33.73,33.73,4800.0
2006-08-28 13:00:00,33.71,33.79,33.7,33.71,12500.0,33.71,33.79,33.7,33.71,12500.0
2006-08-28 13:05:00,33.71,33.73,33.7,33.71,8300.0,33.71,33.73,33.7,33.71,8300.0
2006-08-28 13:10:00,33.7,33.75,33.7,33.75,24500.0,33.7,33.75,33.7,33.75,24500.0
2006-08-28 13:15:00,33.75,33.75,33.72,33.72,2300.0,33.75,33.75,33.72,33.72,2300.0
2006-08-28 13:20:00,33.72,33.76,33.72,33.75,6600.0,33.72,33.76,33.72,33.75,6600.0
2006-08-28 13:25:00,33.75,33.75,33.75,33.75,2500.0,33.75,33.75,33.75,33.75,2500.0
2006-08-28 13:30:00,33.74,33.76,33.74,33.74,5800.0,33.74,33.76,33.74,33.74,5800.0
2006-08-28 13:35:00,33.75,33.75,33.72,33.75,5700.0,33.75,33.75,33.72,33.75,5700.0
2006-08-28 13:40:00,33.75,33.76,33.74,33.74,4000.0,33.75,33.76,33.74,33.74,4000.0
2006-08-28 13:45:00,33.73,33.74,33.69,33.7,173200.0,33.73,33.74,33.69,33.7,173200.0
2006-08-28 13:50:00,33.7,33.72,33.68,33.72,13500.0,33.7,33.72,33.68,33.72,13500.0
2006-08-28 13:55:00,33.72,33.81,33.69,33.81,20700.0,33.72,33.81,33.69,33.81,20700.0
2006-08-28 14:00:00,33.8,33.87,33.75,33.82,29200.0,33.8,33.87,33.75,33.82,29200.0
2006-08-28 14:05:00,33.79,33.85,33.73,33.82,24000.0,33.79,33.85,33.73,33.82,24000.0
2006-08-28 14:10:00,33.85,33.89,33.82,33.88,7500.0,33.85,33.89,33.82,33.88,7500.0
2006-08-28 14:15:00,33.87,33.89,33.86,33.88,5300.0,33.87,33.89,33.86,33.88,5300.0
2006-08-28 14:20:00,33.89,34.04,33.88,34.04,24400.0,33.89,34.04,33.88,34.04,24400.0
2006-08-28 14:25:00,34.04,34.05,33.99,33.99,15500.0,34.04,34.05,33.99,33.99,15500.0
2006-08-28 14:30:00,34.01,34.05,34.0,34.03,14200.0,34.01,34.05,34.0,34.03,14200.0
2006-08-28 14:35:00,34.03,34.03,34.01,34.01,12900.0,34.03,34.03,34.01,34.01,12900.0
2006-08-28 14:40:00,34.01,34.03,34.01,34.03,4500.0,34.01,34.03,34.01,34.03,4500.0
2006-08-28 14:45:00,34.03,34.1,34.01,34.05,36100.0,34.03,34.1,34.01,34.05,36100.0
2006-08-28 14:50:00,34.06,34.18,34.05,34.11,19500.0,34.06,34.18,34.05,34.11,19500.0
2006-08-28 14:55:00,34.07,34.11,34.07,34.08,10800.0,34.07,34.11,34.07,34.08,10800.0
2006-08-28 15:00:00,34.09,34.11,34.08,34.09,19400.0,34.09,34.11,34.08,34.09,19400.0
2006-08-28 15:05:00,34.09,34.13,34.06,34.13,15600.0,34.09,34.13,34.06,34.13,15600.0
2006-08-28 15:10:00,34.12,34.14,34.12,34.13,10700.0,34.12,34.14,34.12,34.13,10700.0
2006-08-28 15:15:00,34.12,34.12,34.06,34.07,11000.0,34.12,34.12,34.06,34.07,11000.0
2006-08-28 15:20:00,34.07,34.07,34.02,34.04,11500.0,34.07,34.07,34.02,34.04,11500.0
2006-08-28 15:25:00,34.02,34.05,33.98,33.98,15700.0,34.02,34.05,33.98,33.98,15700.0
2006-08-28 15:30:00,33.98,34.0,33.97,34.0,16800.0,33.98,34.0,33.97,34.0,16800.0
2006-08-28 15:35:00,33.99,34.0,33.84,33.86,28600.0,33.99,34.0,33.84,33.86,28600.0
2006-08-28 15:40:00,33.88,33.88,33.83,33.86,13700.0,33.88,33.88,33.83,33.86,13700.0
2006-08-28 15:45:00,33.87,33.87,33.78,33.79,17000.0,33.87,33.87,33.78,33.79,17000.0
2006-08-28 15:50:00,33.79,33.88,33.78,33.87,18200.0,33.79,33.88,33.78,33.87,18200.0
2006-08-28 15:55:00,33.87,33.94,33.86,33.93,38200.0,33.87,33.94,33.86,33.93,38200.0
2006-08-29 09:30:00,33.68,34.19,33.59,34.1,48200.0,33.68,34.19,33.59,34.1,48200.0
2006-08-29 09:35:00,34.11,34.11,33.9,33.92,11800.0,34.11,34.11,33.9,33.92,11800.0
2006-08-29 09:40:00,33.92,33.97,33.89,33.95,8600.0,33.92,33.97,33.89,33.95,8600.0
2006-08-29 09:45:00,33.97,33.97,33.91,33.96,4800.0,33.97,33.97,33.91,33.96,4800.0
2006-08-29 09:50:00,33.93,34.01,33.92,33.97,11000.0,33.93,34.01,33.92,33.97,11000.0
2006-08-29 09:55:00,33.96,34.0,33.91,33.99,11300.0,33.96,34.0,33.91,33.99,11300.0
2006-08-29 10:00:00,33.96,34.01,33.91,34.01,24700.0,33.96,34.01,33.91,34.01,24700.0
2006-08-29 10:05:00,34.02,34.09,33.99,34.07,45600.0,34.02,34.09,33.99,34.07,45600.0
2006-08-29 10:10:00,34.05,34.07,33.98,34.02,43600.0,34.05,34.07,33.98,34.02,43600.0
2006-08-29 10:15:00,34.0,34.01,33.9,33.97,37000.0,34.0,34.01,33.9,33.97,37000.0
2006-08-29 10:20:00,33.97,33.98,33.92,33.93,37400.0,33.97,33.98,33.92,33.93,37400.0
2006-08-29 10:25:00,33.93,33.99,33.93,33.95,26500.0,33.93,33.99,33.93,33.95,26500.0
2006-08-29 10:30:00,33.93,33.95,33.8,33.81,60400.0,33.93,33.95,33.8,33.81,60400.0
2006-08-29 10:35:00,33.78,33.86,33.72,33.72,36700.0,33.78,33.86,33.72,33.72,36700.0
2006-08-29 10:40:00,33.7,33.79,33.63,33.63,24800.0,33.7,33.79,33.63,33.63,24800.0
2006-08-29 10:45:00,33.63,33.7,33.6,33.66,48200.0,33.63,33.7,33.6,33.66,48200.0
2006-08-29 10:50:00,33.66,33.7,33.62,33.62,17600.0,33.66,33.7,33.62,33.62,17600.0
2006-08-29 10:55:00,33.64,33.69,33.62,33.69,9800.0,33.64,33.69,33.62,33.69,9800.0
2006-08-29 11:00:00,33.69,33.71,33.6,33.6,19100.0,33.69,33.71,33.6,33.6,19100.0
2006-08-29 11:05:00,33.6,33.64,33.6,33.6,19100.0,33.6,33.64,33.6,33.6,19100.0
2006-08-29 11:10:00,33.6,33.63,33.6,33.63,12200.0,33.6,33.63,33.6,33.63,12200.0
2006-08-29 11:15:00,33.63,33.7,33.63,33.68,17000.0,33.63,33.7,33.63,33.68,17000.0
2006-08-29 11:20:00,33.68,33.71,33.65,33.65,16100.0,33.68,33.71,33.65,33.65,16100.0
2006-08-29 11:25:00,33.65,33.66,33.65,33.66,8500.0,33.65,33.66,33.65,33.66,8500.0
2006-08-29 11:30:00,33.65,33.67,33.63,33.65,17700.0,33.65,33.67,33.63,33.65,17700.0
2006-08-29 11:35:00,33.65,33.67,33.65,33.65,17500.0,33.65,33.67,33.65,33.65,17500.0
2006-08-29 11:40:00,33.66,33.67,33.63,33.63,17900.0,33.66,33.67,33.63,33.63,17900.0
2006-08-29 11:45:00,33.63,33.64,33.6,33.63,9500.0,33.63,33.64,33.6,33.63,9500.0
2006-08-29 11:50:00,33.61,33.64,33.61,33.62,8700.0,33.61,33.64,33.61,33.62,8700.0
2006-08-29 11:55:00,33.64,33.64,33.55,33.57,13600.0,33.64,33.64,33.55,33.57,13600.0
2006-08-29 12:00:00,33.55,33.55,33.48,33.49,11900.0,33.55,33.55,33.48,33.49,11900.0
2006-08-29 12:05:00,33.48,33.55,33.48,33.54,12300.0,33.48,33.55,33.48,33.54,12300.0
2006-08-29 12:10:00,33.55,33.61,33.54,33.54,10300.0,33.55,33.61,33.54,33.54,10300.0
2006-08-29 12:15:00,33.56,33.56,33.54,33.55,10300.0,33.56,33.56,33.54,33.55,10300.0
2006-08-29 12:20:00,33.55,33.56,33.54,33.54,3900.0,33.55,33.56,33.54,33.54,3900.0
2006-08-29 12:25:00,33.55,33.57,33.51,33.51,12200.0,33.55,33.57,33.51,33.51,12200.0
2006-08-29 12:30:00,33.51,33.57,33.51,33.57,15700.0,33.51,33.57,33.51,33.57,15700.0
2006-08-29 12:35:00,33.58,33.59,33.55,33.59,4900.0,33.58,33.59,33.55,33.59,4900.0
2006-08-29 12:40:00,33.58,33.58,33.53,33.58,7600.0,33.58,33.58,33.53,33.58,7600.0
2006-08-29 12:45:00,33.58,33.59,33.55,33.57,9000.0,33.58,33.59,33.55,33.57,9000.0
2006-08-29 12:50:00,33.57,33.57,33.56,33.57,2500.0,33.57,33.57,33.56,33.57,2500.0
2006-08-29 12:55:00,33.57,33.57,33.51,33.54,8700.0,33.57,33.57,33.51,33.54,8700.0
2006-08-29 13:00:00,33.54,33.55,33.53,33.55,9300.0,33.54,33.55,33.53,33.55,9300.0
2006-08-29 13:05:00,33.55,33.57,33.54,33.57,6400.0,33.55,33.57,33.54,33.57,6400.0
2006-08-29 13:10:00,33.58,33.61,33.56,33.56,7000.0,33.58,33.61,33.56,33.56,7000.0
2006-08-29 13:15:00,33.58,33.59,33.55,33.57,5500.0,33.58,33.59,33.55,33.57,5500.0
2006-08-29 13:20:00,33.57,33.58,33.52,33.55,13800.0,33.57,33.58,33.52,33.55,13800.0
2006-08-29 13:25:00,33.55,33.56,33.52,33.52,13300.0,33.55,33.56,33.52,33.52,13300.0
2006-08-29 13:30:00,33.53,33.53,33.48,33.48,15900.0,33.53,33.53,33.48,33.48,15900.0
2006-08-29 13:35:00,33.47,33.5,33.47,33.48,10100.0,33.47,33.5,33.47,33.48,10100.0
2006-08-29 13:40:00,33.48,33.51,33.47,33.48,13600.0,33.48,33.51,33.47,33.48,13600.0
2006-08-29 13:45:00,33.48,33.51,33.47,33.48,11000.0,33.48,33.51,33.47,33.48,11000.0
2006-08-29 13:50:00,33.48,33.49,33.48,33.48,6900.0,33.48,33.49,33.48,33.48,6900.0
2006-08-29 13:55:00,33.48,33.48,33.47,33.47,8200.0,33.48,33.48,33.47,33.47,8200.0
2006-08-29 14:00:00,33.47,33.47,33.3,33.35,48500.0,33.47,33.47,33.3,33.35,48500.0
2006-08-29 14:05:00,33.36,33.6,33.36,33.58,36900.0,33.36,33.6,33.36,33.58,36900.0
2006-08-29 14:10:00,33.57,33.62,33.56,33.59,26800.0,33.57,33.62,33.56,33.59,26800.0
2006-08-29 14:15:00,33.61,33.65,33.58,33.58,18900.0,33.61,33.65,33.58,33.58,18900.0
2006-08-29 14:20:00,33.58,33.6,33.56,33.58,8700.0,33.58,33.6,33.56,33.58,8700.0
2006-08-29 14:25:00,33.59,33.65,33.54,33.63,20900.0,33.59,33.65,33.54,33.63,20900.0
2006-08-29 14:30:00,33.62,33.65,33.62,33.64,23000.0,33.62,33.65,33.62,33.64,23000.0
2006-08-29 14:35:00,33.63,33.66,33.63,33.66,13900.0,33.63,33.66,33.63,33.66,13900.0
2006-08-29 14:40:00,33.66,33.72,33.64,33.65,33300.0,33.66,33.72,33.64,33.65,33300.0
2006-08-29 14:45:00,33.66,33.67,33.63,33.63,13500.0,33.66,33.67,33.63,33.63,13500.0
2006-08-29 14:50:00,33.63,33.65,33.6,33.61,10100.0,33.63,33.65,33.6,33.61,10100.0
2006-08-29 14:55:00,33.6,33.65,33.6,33.61,15600.0,33.6,33.65,33.6,33.61,15600.0
2006-08-29 15:00:00,33.64,33.65,33.6,33.62,30200.0,33.64,33.65,33.6,33.62,30200.0
2006-08-29 15:05:00,33.64,33.64,33.6,33.61,16400.0,33.64,33.64,33.6,33.61,16400.0
2006-08-29 15:10:00,33.61,33.61,33.58,33.6,25300.0,33.61,33.61,33.58,33.6,25300.0
2006-08-29 15:15:00,33.59,33.6,33.54,33.56,53300.0,33.59,33.6,33.54,33.56,53300.0
2006-08-29 15:20:00,33.57,33.6,33.56,33.6,32100.0,33.57,33.6,33.56,33.6,32100.0
2006-08-29 15:25:00,33.6,33.63,33.59,33.63,33000.0,33.6,33.63,33.59,33.63,33000.0
2006-08-29 15:30:00,33.63,33.66,33.62,33.65,42000.0,33.63,33.66,33.62,33.65,42000.0
2006-08-29 15:35:00,33.65,33.68,33.64,33.64,74800.0,33.65,33.68,33.64,33.64,74800.0
2006-08-29 15:40:00,33.63,33.71,33.63,33.67,62900.0,33.63,33.71,33.63,33.67,62900.0
2006-08-29 15:45:00,33.67,33.72,33.65,33.68,38800.0,33.67,33.72,33.65,33.68,38800.0
2006-08-29 15:50:00,33.67,33.71,33.64,33.7,56900.0,33.67,33.71,33.64,33.7,56900.0
2006-08-29 15:55:00,33.69,33.7,33.59,33.59,85900.0,33.69,33.7,33.59,33.59,85900.0
2006-08-30 09:30:00,33.82,33.88,33.33,33.5,28900.0,33.82,33.88,33.33,33.5,28900.0
2006-08-30 09:35:00,33.5,33.5,33.25,33.37,14200.0,33.5,33.5,33.25,33.37,14200.0
2006-08-30 09:40:00,33.33,33.46,33.26,33.35,24400.0,33.33,33.46,33.26,33.35,24400.0
2006-08-30 09:45:00,33.35,33.39,33.27,33.39,20100.0,33.35,33.39,33.27,33.39,20100.0
2006-08-30 09:50:00,33.39,33.4,33.17,33.32,27500.0,33.39,33.4,33.17,33.32,27500.0
2006-08-30 09:55:00,33.3,33.4,33.25,33.27,8500.0,33.3,33.4,33.25,33.27,8500.0
2006-08-30 10:00:00,33.27,33.4,33.25,33.37,38000.0,33.27,33.4,33.25,33.37,38000.0
2006-08-30 10:05:00,33.39,33.43,33.3,33.4,30500.0,33.39,33.43,33.3,33.4,30500.0
2006-08-30 10:10:00,33.41,33.41,33.24,33.28,30800.0,33.41,33.41,33.24,33.28,30800.0
2006-08-30 10:15:00,33.28,33.32,33.22,33.27,43100.0,33.28,33.32,33.22,33.27,43100.0
2006-08-30 10:20:00,33.26,33.39,33.26,33.38,19800.0,33.26,33.39,33.26,33.38,19800.0
2006-08-30 10:25:00,33.38,33.49,33.37,33.48,24500.0,33.38,33.49,33.37,33.48,24500.0
2006-08-30 10:30:00,33.49,33.5,33.4,33.41,32200.0,33.49,33.5,33.4,33.41,32200.0
2006-08-30 10:35:00,33.39,33.55,33.39,33.52,39400.0,33.39,33.55,33.39,33.52,39400.0
2006-08-30 10:40:00,33.52,33.71,33.51,33.69,51200.0,33.52,33.71,33.51,33.69,51200.0
2006-08-30 10:45:00,33.69,33.84,33.45,33.83,65800.0,33.69,33.84,33.45,33.83,65800.0
2006-08-30 10:50:00,33.83,33.93,33.8,33.91,37100.0,33.83,33.93,33.8,33.91,37100.0
2006-08-30 10:55:00,33.91,33.94,33.86,33.91,29800.0,33.91,33.94,33.86,33.91,29800.0
2006-08-30 11:00:00,33.91,34.02,33.91,34.02,28600.0,33.91,34.02,33.91,34.02,28600.0
2006-08-30 11:05:00,34.01,34.09,34.01,34.07,33400.0,34.01,34.09,34.01,34.07,33400.0
2006-08-30 11:10:00,34.08,34.08,34.01,34.02,10800.0,34.08,34.08,34.01,34.02,10800.0
2006-08-30 11:15:00,34.01,34.02,33.99,34.0,11500.0,34.01,34.02,33.99,34.0,11500.0
2006-08-30 11:20:00,34.0,34.03,33.95,34.01,13600.0,34.0,34.03,33.95,34.01,13600.0
2006-08-30 11:25:00,34.02,34.08,34.02,34.05,15100.0,34.02,34.08,34.02,34.05,15100.0
2006-08-30 11:30:00,34.04,34.05,34.0,34.0,11600.0,34.04,34.05,34.0,34.0,11600.0
2006-08-30 11:35:00,34.01,34.01,33.94,33.95,15000.0,34.01,34.01,33.94,33.95,15000.0
2006-08-30 11:40:00,33.96,34.0,33.95,33.96,9700.0,33.96,34.0,33.95,33.96,9700.0
2006-08-30 11:45:00,33.96,33.97,33.89,33.9,17100.0,33.96,33.97,33.89,33.9,17100.0
2006-08-30 11:50:00,33.89,33.9,33.83,33.88,28800.0,33.89,33.9,33.83,33.88,28800.0
2006-08-30 11:55:00,33.88,33.9,33.86,33.9,10200.0,33.88,33.9,33.86,33.9,10200.0
2006-08-30 12:00:00,33.91,34.0,33.91,33.99,14100.0,33.91,34.0,33.91,33.99,14100.0
2006-08-30 12:05:00,33.97,34.0,33.97,34.0,12800.0,33.97,34.0,33.97,34.0,12800.0
2006-08-30 12:10:00,33.98,34.01,33.98,34.0,25700.0,33.98,34.01,33.98,34.0,25700.0
2006-08-30 12:15:00,33.99,33.99,33.94,33.96,19400.0,33.99,33.99,33.94,33.96,19400.0
2006-08-30 12:20:00,33.96,34.01,33.96,33.99,10400.0,33.96,34.01,33.96,33.99,10400.0
2006-08-30 12:25:00,34.0,34.04,33.99,34.0,19300.0,34.0,34.04,33.99,34.0,19300.0
2006-08-30 12:30:00,34.0,34.01,33.98,33.98,8100.0,34.0,34.01,33.98,33.98,8100.0
2006-08-30 12:35:00,33.98,34.09,33.97,34.06,9400.0,33.98,34.09,33.97,34.06,9400.0
2006-08-30 12:40:00,34.06,34.11,34.05,34.09,21200.0,34.06,34.11,34.05,34.09,21200.0
2006-08-30 12:45:00,34.09,34.12,34.09,34.11,17200.0,34.09,34.12,34.09,34.11,17200.0
2006-08-30 12:50:00,34.11,34.15,34.11,34.12,43500.0,34.11,34.15,34.11,34.12,43500.0
2006-08-30 12:55:00,34.12,34.12,34.1,34.11,17100.0,34.12,34.12,34.1,34.11,17100.0
2006-08-30 13:00:00,34.11,34.12,34.05,34.05,15600.0,34.11,34.12,34.05,34.05,15600.0
2006-08-30 13:05:00,34.05,34.18,34.04,34.17,13800.0,34.05,34.18,34.04,34.17,13800.0
2006-08-30 13:10:00,34.16,34.23,34.16,34.2,25900.0,34.16,34.23,34.16,34.2,25900.0
2006-08-30 13:15:00,34.2,34.21,34.18,34.2,20100.0,34.2,34.21,34.18,34.2,20100.0
2006-08-30 13:20:00,34.2,34.2,34.16,34.17,21300.0,34.2,34.2,34.16,34.17,21300.0
2006-08-30 13:25:00,34.17,34.22,34.17,34.21,14900.0,34.17,34.22,34.17,34.21,14900.0
2006-08-30 13:30:00,34.22,34.26,34.21,34.22,35800.0,34.22,34.26,34.21,34.22,35800.0
2006-08-30 13:35:00,34.22,34.23,34.18,34.2,31900.0,34.22,34.23,34.18,34.2,31900.0
2006-08-30 13:40:00,34.19,34.2,34.11,34.12,18300.0,34.19,34.2,34.11,34.12,18300.0
2006-08-30 13:45:00,34.12,34.2,34.11,34.2,16200.0,34.12,34.2,34.11,34.2,16200.0
2006-08-30 13:50:00,34.19,34.21,34.17,34.2,8800.0,34.19,34.21,34.17,34.2,8800.0
2006-08-30 13:55:00,34.2,34.22,34.19,34.22,17500.0,34.2,34.22,34.19,34.22,17500.0
2006-08-30 14:00:00,34.22,34.22,34.2,34.2,26100.0,34.22,34.22,34.2,34.2,26100.0
2006-08-30 14:05:00,34.21,34.23,34.2,34.22,7500.0,34.21,34.23,34.2,34.22,7500.0
2006-08-30 14:10:00,34.24,34.28,34.22,34.28,9900.0,34.24,34.28,34.22,34.28,9900.0
2006-08-30 14:15:00,34.28,34.32,34.26,34.31,27600.0,34.28,34.32,34.26,34.31,27600.0
2006-08-30 14:20:00,34.3,34.31,34.27,34.27,10700.0,34.3,34.31,34.27,34.27,10700.0
2006-08-30 14:25:00,34.27,34.32,34.25,34.31,8500.0,34.27,34.32,34.25,34.31,8500.0
2006-08-30 14:30:00,34.32,34.33,34.22,34.24,27500.0,34.32,34.33,34.22,34.24,27500.0
2006-08-30 14:35:00,34.23,34.28,34.22,34.27,23200.0,34.23,34.28,34.22,34.27,23200.0
2006-08-30 14:40:00,34.27,34.34,34.24,34.26,24000.0,34.27,34.34,34.24,34.26,24000.0
2006-08-30 14:45:00,34.25,34.31,34.24,34.31,18600.0,34.25,34.31,34.24,34.31,18600.0
2006-08-30 14:50:00,34.3,34.31,34.23,34.25,24500.0,34.3,34.31,34.23,34.25,24500.0
2006-08-30 14:55:00,34.25,34.26,34.2,34.24,29900.0,34.25,34.26,34.2,34.24,29900.0
2006-08-30 15:00:00,34.25,34.26,34.13,34.22,176800.0,34.25,34.26,34.13,34.22,176800.0
2006-08-30 15:05:00,34.23,34.26,34.22,34.23,12400.0,34.23,34.26,34.22,34.23,12400.0
2006-08-30 15:10:00,34.25,34.29,34.25,34.28,18100.0,34.25,34.29,34.25,34.28,18100.0
2006-08-30 15:15:00,34.29,34.31,34.28,34.3,12900.0,34.29,34.31,34.28,34.3,12900.0
2006-08-30 15:20:00,34.31,34.39,34.3,34.37,29200.0,34.31,34.39,34.3,34.37,29200.0
2006-08-30 15:25:00,34.35,34.39,34.35,34.36,26900.0,34.35,34.39,34.35,34.36,26900.0
2006-08-30 15:30:00,34.35,34.39,34.35,34.37,26900.0,34.35,34.39,34.35,34.37,26900.0
2006-08-30 15:35:00,34.37,34.37,34.34,34.35,11900.0,34.37,34.37,34.34,34.35,11900.0
2006-08-30 15:40:00,34.36,34.44,34.33,34.42,43900.0,34.36,34.44,34.33,34.42,43900.0
2006-08-30 15:45:00,34.42,34.43,34.31,34.33,28100.0,34.42,34.43,34.31,34.33,28100.0
2006-08-30 15:50:00,34.32,34.33,34.29,34.31,38000.0,34.32,34.33,34.29,34.31,38000.0
2006-08-30 15:55:00,34.31,34.31,34.1,34.29,76400.0,34.31,34.31,34.1,34.29,76400.0
2006-08-31 09:30:00,34.35,34.4,34.33,34.33,38300.0,34.35,34.4,34.33,34.33,38300.0
2006-08-31 09:35:00,34.33,34.66,34.3,34.63,34700.0,34.33,34.66,34.3,34.63,34700.0
2006-08-31 09:40:00,34.65,34.7,34.54,34.59,29800.0,34.65,34.7,34.54,34.59,29800.0
2006-08-31 09:45:00,34.58,34.65,34.56,34.63,10700.0,34.58,34.65,34.56,34.63,10700.0
2006-08-31 09:50:00,34.6,34.62,34.53,34.57,23200.0,34.6,34.62,34.53,34.57,23200.0
2006-08-31 09:55:00,34.56,34.58,34.54,34.55,30200.0,34.56,34.58,34.54,34.55,30200.0
2006-08-31 10:00:00,34.56,34.61,34.51,34.6,92200.0,34.56,34.61,34.51,34.6,92200.0
2006-08-31 10:05:00,34.6,34.66,34.58,34.61,48100.0,34.6,34.66,34.58,34.61,48100.0
2006-08-31 10:10:00,34.6,34.61,34.55,34.55,27000.0,34.6,34.61,34.55,34.55,27000.0
2006-08-31 10:15:00,34.55,34.56,34.52,34.56,23200.0,34.55,34.56,34.52,34.56,23200.0
2006-08-31 10:20:00,34.55,34.6,34.54,34.55,32400.0,34.55,34.6,34.54,34.55,32400.0
2006-08-31 10:25:00,34.55,34.63,34.55,34.59,24700.0,34.55,34.63,34.55,34.59,24700.0
2006-08-31 10:30:00,34.59,34.61,34.55,34.57,33400.0,34.59,34.61,34.55,34.57,33400.0
2006-08-31 10:35:00,34.59,34.59,34.54,34.55,19800.0,34.59,34.59,34.54,34.55,19800.0
2006-08-31 10:40:00,34.55,34.59,34.55,34.56,59500.0,34.55,34.59,34.55,34.56,59500.0
2006-08-31 10:45:00,34.55,34.56,34.42,34.46,90400.0,34.55,34.56,34.42,34.46,90400.0
2006-08-31 10:50:00,34.47,34.59,34.46,34.58,76900.0,34.47,34.59,34.46,34.58,76900.0
2006-08-31 10:55:00,34.55,34.56,34.52,34.53,11200.0,34.55,34.56,34.52,34.53,11200.0
2006-08-31 11:00:00,34.51,34.56,34.48,34.55,22000.0,34.51,34.56,34.48,34.55,22000.0
2006-08-31 11:05:00,34.5,34.52,34.46,34.52,22100.0,34.5,34.52,34.46,34.52,22100.0
2006-08-31 11:10:00,34.5,34.51,34.5,34.51,4300.0,34.5,34.51,34.5,34.51,4300.0
2006-08-31 11:15:00,34.5,34.52,34.45,34.51,29000.0,34.5,34.52,34.45,34.51,29000.0
2006-08-31 11:20:00,34.51,34.51,34.5,34.5,7800.0,34.51,34.51,34.5,34.5,7800.0
2006-08-31 11:25:00,34.5,34.5,34.46,34.49,18000.0,34.5,34.5,34.46,34.49,18000.0
2006-08-31 11:30:00,34.5,34.5,34.48,34.49,8900.0,34.5,34.5,34.48,34.49,8900.0
2006-08-31 11:35:00,34.49,34.51,34.46,34.48,14800.0,34.49,34.51,34.46,34.48,14800.0
2006-08-31 11:40:00,34.48,34.48,34.45,34.45,5200.0,34.48,34.48,34.45,34.45,5200.0
2006-08-31 11:45:00,34.45,34.47,34.45,34.46,8300.0,34.45,34.47,34.45,34.46,8300.0
2006-08-31 11:50:00,34.45,34.48,34.45,34.45,11100.0,34.45,34.48,34.45,34.45,11100.0
2006-08-31 11:55:00,34.45,34.46,34.45,34.45,5400.0,34.45,34.46,34.45,34.45,5400.0
2006-08-31 12:00:00,34.45,34.49,34.45,34.49,15500.0,34.45,34.49,34.45,34.49,15500.0
2006-08-31 12:05:00,34.47,34.52,34.47,34.51,3100.0,34.47,34.52,34.47,34.51,3100.0
2006-08-31 12:10:00,34.47,34.51,34.47,34.49,15800.0,34.47,34.51,34.47,34.49,15800.0
2006-08-31 12:15:00,34.49,34.5,34.47,34.49,4300.0,34.49,34.5,34.47,34.49,4300.0
2006-08-31 12:20:00,34.48,34.48,34.45,34.45,6200.0,34.48,34.48,34.45,34.45,6200.0
2006-08-31 12:25:00,34.46,34.51,34.45,34.51,8400.0,34.46,34.51,34.45,34.51,8400.0
2006-08-31 12:30:00,34.5,34.52,34.49,34.52,12700.0,34.5,34.52,34.49,34.52,12700.0
2006-08-31 12:35:00,34.52,34.55,34.52,34.53,5800.0,34.52,34.55,34.52,34.53,5800.0
2006-08-31 12:40:00,34.55,34.56,34.53,34.55,8600.0,34.55,34.56,34.53,34.55,8600.0
2006-08-31 12:45:00,34.55,34.6,34.55,34.59,13600.0,34.55,34.6,34.55,34.59,13600.0
2006-08-31 12:50:00,34.58,34.66,34.5,34.66,59700.0,34.58,34.66,34.5,34.66,59700.0
2006-08-31 12:55:00,34.65,34.67,34.6,34.63,7500.0,34.65,34.67,34.6,34.63,7500.0
2006-08-31 13:00:00,34.6,34.6,34.6,34.6,9200.0,34.6,34.6,34.6,34.6,9200.0
2006-08-31 13:05:00,34.6,34.62,34.6,34.6,9300.0,34.6,34.62,34.6,34.6,9300.0
2006-08-31 13:10:00,34.6,34.61,34.56,34.58,6100.0,34.6,34.61,34.56,34.58,6100.0
2006-08-31 13:15:00,34.58,34.59,34.57,34.59,10800.0,34.58,34.59,34.57,34.59,10800.0
2006-08-31 13:20:00,34.59,34.62,34.59,34.6,17200.0,34.59,34.62,34.59,34.6,17200.0
2006-08-31 13:25:00,34.6,34.62,34.6,34.61,14900.0,34.6,34.62,34.6,34.61,14900.0
2006-08-31 13:30:00,34.61,34.67,34.61,34.64,18000.0,34.61,34.67,34.61,34.64,18000.0
2006-08-31 13:35:00,34.65,34.68,34.64,34.68,27400.0,34.65,34.68,34.64,34.68,27400.0
2006-08-31 13:40:00,34.68,34.78,34.66,34.75,40900.0,34.68,34.78,34.66,34.75,40900.0
2006-08-31 13:45:00,34.75,34.75,34.65,34.65,10600.0,34.75,34.75,34.65,34.65,10600.0
2006-08-31 13:50:00,34.66,34.72,34.65,34.7,36800.0,34.66,34.72,34.65,34.7,36800.0
2006-08-31 13:55:00,34.7,34.72,34.69,34.69,16100.0,34.7,34.72,34.69,34.69,16100.0
2006-08-31 14:00:00,34.71,34.72,34.7,34.7,10400.0,34.71,34.72,34.7,34.7,10400.0
2006-08-31 14:05:00,34.7,34.75,34.7,34.71,23500.0,34.7,34.75,34.7,34.71,23500.0
2006-08-31 14:10:00,34.74,34.74,34.65,34.71,34300.0,34.74,34.74,34.65,34.71,34300.0
2006-08-31 14:15:00,34.71,34.73,34.69,34.69,20800.0,34.71,34.73,34.69,34.69,20800.0
2006-08-31 14:20:00,34.7,34.72,34.69,34.7,16200.0,34.7,34.72,34.69,34.7,16200.0
2006-08-31 14:25:00,34.72,34.73,34.67,34.68,16300.0,34.72,34.73,34.67,34.68,16300.0
2006-08-31 14:30:00,34.68,34.73,34.67,34.7,15800.0,34.68,34.73,34.67,34.7,15800.0
2006-08-31 14:35:00,34.72,34.73,34.7,34.72,13600.0,34.72,34.73,34.7,34.72,13600.0
2006-08-31 14:40:00,34.72,34.73,34.71,34.72,28900.0,34.72,34.73,34.71,34.72,28900.0
2006-08-31 14:45:00,34.71,34.72,34.7,34.7,10400.0,34.71,34.72,34.7,34.7,10400.0
2006-08-31 14:50:00,34.72,34.83,34.7,34.8,31000.0,34.72,34.83,34.7,34.8,31000.0
2006-08-31 14:55:00,34.8,34.83,34.75,34.82,27100.0,34.8,34.83,34.75,34.82,27100.0
2006-08-31 15:00:00,34.8,34.85,34.8,34.85,55600.0,34.8,34.85,34.8,34.85,55600.0
2006-08-31 15:05:00,34.83,34.87,34.83,34.85,26100.0,34.83,34.87,34.83,34.85,26100.0
2006-08-31 15:10:00,34.86,34.95,34.81,34.9,59700.0,34.86,34.95,34.81,34.9,59700.0
2006-08-31 15:15:00,34.91,34.94,34.9,34.92,30000.0,34.91,34.94,34.9,34.92,30000.0
2006-08-31 15:20:00,34.92,34.98,34.85,34.96,77000.0,34.92,34.98,34.85,34.96,77000.0
2006-08-31 15:25:00,34.97,35.04,34.91,34.95,95200.0,34.97,35.04,34.91,34.95,95200.0
2006-08-31 15:30:00,34.92,34.92,34.89,34.9,23400.0,34.92,34.92,34.89,34.9,23400.0
2006-08-31 15:35:00,34.89,34.9,34.86,34.89,19800.0,34.89,34.9,34.86,34.89,19800.0
2006-08-31 15:40:00,34.89,34.9,34.85,34.88,27900.0,34.89,34.9,34.85,34.88,27900.0
2006-08-31 15:45:00,34.88,34.89,34.78,34.78,23500.0,34.88,34.89,34.78,34.78,23500.0
2006-08-31 15:50:00,34.79,34.81,34.77,34.79,51100.0,34.79,34.81,34.77,34.79,51100.0
2006-08-31 15:55:00,34.8,34.85,34.76,34.8,51700.0,34.8,34.85,34.76,34.8,51700.0
2006-09-01 09:30:00,34.81,34.88,33.86,34.03,119500.0,34.81,34.88,33.86,34.03,119500.0
2006-09-01 09:35:00,34.03,34.25,33.96,34.05,37900.0,34.03,34.25,33.96,34.05,37900.0
2006-09-01 09:40:00,34.05,34.19,34.03,34.1,32000.0,34.05,34.19,34.03,34.1,32000.0
2006-09-01 09:45:00,34.1,34.11,34.02,34.09,46100.0,34.1,34.11,34.02,34.09,46100.0
2006-09-01 09:50:00,34.08,34.14,34.01,34.1,28100.0,34.08,34.14,34.01,34.1,28100.0
2006-09-01 09:55:00,34.11,34.18,34.07,34.14,21500.0,34.11,34.18,34.07,34.14,21500.0
2006-09-01 10:00:00,34.14,34.15,33.95,33.95,46100.0,34.14,34.15,33.95,33.95,46100.0
2006-09-01 10:05:00,33.95,34.1,33.9,34.05,51100.0,33.95,34.1,33.9,34.05,51100.0
2006-09-01 10:10:00,34.05,34.05,33.94,34.01,35700.0,34.05,34.05,33.94,34.01,35700.0
2006-09-01 10:15:00,33.99,34.11,33.95,34.09,33400.0,33.99,34.11,33.95,34.09,33400.0
2006-09-01 10:20:00,34.09,34.12,33.99,34.1,62600.0,34.09,34.12,33.99,34.1,62600.0
2006-09-01 10:25:00,34.11,34.28,34.05,34.28,52800.0,34.11,34.28,34.05,34.28,52800.0
2006-09-01 10:30:00,34.28,34.42,34.25,34.4,67700.0,34.28,34.42,34.25,34.4,67700.0
2006-09-01 10:35:00,34.4,34.41,34.25,34.29,91000.0,34.4,34.41,34.25,34.29,91000.0
2006-09-01 10:40:00,34.3,34.4,34.3,34.36,38600.0,34.3,34.4,34.3,34.36,38600.0
2006-09-01 10:45:00,34.34,34.4,34.27,34.33,52500.0,34.34,34.4,34.27,34.33,52500.0
2006-09-01 10:50:00,34.34,34.5,34.3,34.37,64700.0,34.34,34.5,34.3,34.37,64700.0
2006-09-01 10:55:00,34.39,34.5,34.38,34.43,40200.0,34.39,34.5,34.38,34.43,40200.0
2006-09-01 11:00:00,34.44,34.45,34.35,34.39,32500.0,34.44,34.45,34.35,34.39,32500.0
2006-09-01 11:05:00,34.39,34.39,34.25,34.28,18100.0,34.39,34.39,34.25,34.28,18100.0
2006-09-01 11:10:00,34.29,34.38,34.27,34.3,33900.0,34.29,34.38,34.27,34.3,33900.0
2006-09-01 11:15:00,34.3,34.38,34.27,34.34,48600.0,34.3,34.38,34.27,34.34,48600.0
2006-09-01 11:20:00,34.34,34.36,34.28,34.3,49600.0,34.34,34.36,34.28,34.3,49600.0
2006-09-01 11:25:00,34.3,34.32,34.27,34.29,20200.0,34.3,34.32,34.27,34.29,20200.0
2006-09-01 11:30:00,34.29,34.31,34.26,34.26,23300.0,34.29,34.31,34.26,34.26,23300.0
2006-09-01 11:35:00,34.27,34.28,34.25,34.25,17600.0,34.27,34.28,34.25,34.25,17600.0
2006-09-01 11:40:00,34.25,34.26,34.23,34.23,9700.0,34.25,34.26,34.23,34.23,9700.0
2006-09-01 11:45:00,34.24,34.24,34.21,34.23,9100.0,34.24,34.24,34.21,34.23,9100.0
2006-09-01 11:50:00,34.23,34.25,34.18,34.18,23600.0,34.23,34.25,34.18,34.18,23600.0
2006-09-01 11:55:00,34.18,34.27,34.18,34.24,14500.0,34.18,34.27,34.18,34.24,14500.0
2006-09-01 12:00:00,34.24,34.25,34.2,34.25,12400.0,34.24,34.25,34.2,34.25,12400.0
2006-09-01 12:05:00,34.23,34.25,34.21,34.22,8900.0,34.23,34.25,34.21,34.22,8900.0
2006-09-01 12:10:00,34.22,34.26,34.22,34.23,11800.0,34.22,34.26,34.22,34.23,11800.0
2006-09-01 12:15:00,34.23,34.3,34.23,34.29,20100.0,34.23,34.3,34.23,34.29,20100.0
2006-09-01 12:20:00,34.29,34.34,34.27,34.32,19100.0,34.29,34.34,34.27,34.32,19100.0
2006-09-01 12:25:00,34.33,34.4,34.29,34.34,30200.0,34.33,34.4,34.29,34.34,30200.0
2006-09-01 12:30:00,34.31,34.35,34.31,34.35,8200.0,34.31,34.35,34.31,34.35,8200.0
2006-09-01 12:35:00,34.34,34.35,34.32,34.32,8800.0,34.34,34.35,34.32,34.32,8800.0
2006-09-01 12:40:00,34.33,34.34,34.28,34.28,8400.0,34.33,34.34,34.28,34.28,8400.0
2006-09-01 12:45:00,34.28,34.34,34.28,34.34,17700.0,34.28,34.34,34.28,34.34,17700.0
2006-09-01 12:50:00,34.35,34.35,34.32,34.32,12400.0,34.35,34.35,34.32,34.32,12400.0
2006-09-01 12:55:00,34.32,34.4,34.32,34.37,26600.0,34.32,34.4,34.32,34.37,26600.0
2006-09-01 13:00:00,34.36,34.38,34.33,34.37,9000.0,34.36,34.38,34.33,34.37,9000.0
2006-09-01 13:05:00,34.37,34.38,34.34,34.36,9200.0,34.37,34.38,34.34,34.36,9200.0
2006-09-01 13:10:00,34.37,34.41,34.34,34.4,119600.0,34.37,34.41,34.34,34.4,119600.0
2006-09-01 13:15:00,34.4,34.41,34.39,34.39,13800.0,34.4,34.41,34.39,34.39,13800.0
2006-09-01 13:20:00,34.39,34.41,34.39,34.39,14700.0,34.39,34.41,34.39,34.39,14700.0
2006-09-01 13:25:00,34.39,34.4,34.36,34.37,5100.0,34.39,34.4,34.36,34.37,5100.0
2006-09-01 13:30:00,34.37,34.38,34.37,34.37,4700.0,34.37,34.38,34.37,34.37,4700.0
2006-09-01 13:35:00,34.36,34.36,34.32,34.32,18600.0,34.36,34.36,34.32,34.32,18600.0
2006-09-01 13:40:00,34.33,34.34,34.28,34.28,14800.0,34.33,34.34,34.28,34.28,14800.0
2006-09-01 13:45:00,34.28,34.29,34.25,34.26,8300.0,34.28,34.29,34.25,34.26,8300.0
2006-09-01 13:50:00,34.26,34.26,34.22,34.22,11600.0,34.26,34.26,34.22,34.22,11600.0
2006-09-01 13:55:00,34.22,34.22,34.18,34.2,22300.0,34.22,34.22,34.18,34.2,22300.0
2006-09-01 14:00:00,34.2,34.2,34.16,34.18,10800.0,34.2,34.2,34.16,34.18,10800.0
2006-09-01 14:05:00,34.18,34.22,34.18,34.18,53000.0,34.18,34.22,34.18,34.18,53000.0
2006-09-01 14:10:00,34.18,34.25,34.16,34.24,53100.0,34.18,34.25,34.16,34.24,53100.0
2006-09-01 14:15:00,34.25,34.26,34.24,34.24,20800.0,34.25,34.26,34.24,34.24,20800.0
2006-09-01 14:20:00,34.24,34.25,34.21,34.22,43400.0,34.24,34.25,34.21,34.22,43400.0
2006-09-01 14:25:00,34.22,34.23,34.2,34.21,5200.0,34.22,34.23,34.2,34.21,5200.0
2006-09-01 14:30:00,34.21,34.22,34.19,34.19,14200.0,34.21,34.22,34.19,34.19,14200.0
2006-09-01 14:35:00,34.19,34.23,34.11,34.14,37300.0,34.19,34.23,34.11,34.14,37300.0
2006-09-01 14:40:00,34.13,34.17,34.13,34.16,6000.0,34.13,34.17,34.13,34.16,6000.0
2006-09-01 14:45:00,34.16,34.2,34.16,34.19,9900.0,34.16,34.2,34.16,34.19,9900.0
2006-09-01 14:50:00,34.19,34.19,34.1,34.14,18100.0,34.19,34.19,34.1,34.14,18100.0
2006-09-01 14:55:00,34.13,34.19,34.13,34.18,15800.0,34.13,34.19,34.13,34.18,15800.0
2006-09-01 15:00:00,34.18,34.19,34.12,34.12,16600.0,34.18,34.19,34.12,34.12,16600.0
2006-09-01 15:05:00,34.13,34.19,34.04,34.08,58800.0,34.13,34.19,34.04,34.08,58800.0
2006-09-01 15:10:00,34.07,34.08,33.98,34.0,46100.0,34.07,34.08,33.98,34.0,46100.0
2006-09-01 15:15:00,34.0,34.03,33.99,34.01,29600.0,34.0,34.03,33.99,34.01,29600.0
2006-09-01 15:20:00,34.01,34.03,34.01,34.03,20700.0,34.01,34.03,34.01,34.03,20700.0
2006-09-01 15:25:00,34.02,34.03,34.02,34.02,12900.0,34.02,34.03,34.02,34.02,12900.0
2006-09-01 15:30:00,34.02,34.11,33.98,33.99,39400.0,34.02,34.11,33.98,33.99,39400.0
2006-09-01 15:35:00,33.99,34.0,33.94,33.99,33400.0,33.99,34.0,33.94,33.99,33400.0
2006-09-01 15:40:00,34.0,34.01,33.97,33.98,26200.0,34.0,34.01,33.97,33.98,26200.0
2006-09-01 15:45:00,33.99,34.0,33.92,33.94,35500.0,33.99,34.0,33.92,33.94,35500.0
2006-09-01 15:50:00,33.94,33.95,33.89,33.9,56500.0,33.94,33.95,33.89,33.9,56500.0
2006-09-01 15:55:00,33.91,34.02,33.9,33.95,93800.0,33.91,34.02,33.9,33.95,93800.0
2006-09-05 09:30:00,33.82,34.0,33.81,33.98,73100.0,33.82,34.0,33.81,33.98,73100.0
2006-09-05 09:35:00,33.92,33.94,33.75,33.79,23900.0,33.92,33.94,33.75,33.79,23900.0
2006-09-05 09:40:00,33.79,33.82,33.75,33.75,14100.0,33.79,33.82,33.75,33.75,14100.0
2006-09-05 09:45:00,33.75,33.75,33.62,33.7,15900.0,33.75,33.75,33.62,33.7,15900.0
2006-09-05 09:50:00,33.7,33.73,33.59,33.59,14400.0,33.7,33.73,33.59,33.59,14400.0
2006-09-05 09:55:00,33.61,33.71,33.61,33.68,7400.0,33.61,33.71,33.61,33.68,7400.0
2006-09-05 10:00:00,33.67,33.68,33.56,33.66,18600.0,33.67,33.68,33.56,33.66,18600.0
2006-09-05 10:05:00,33.67,33.75,33.67,33.68,11100.0,33.67,33.75,33.67,33.68,11100.0
2006-09-05 10:10:00,33.71,33.76,33.7,33.75,27900.0,33.71,33.76,33.7,33.75,27900.0
2006-09-05 10:15:00,33.75,33.87,33.74,33.82,16700.0,33.75,33.87,33.74,33.82,16700.0
2006-09-05 10:20:00,33.81,33.89,33.8,33.86,25800.0,33.81,33.89,33.8,33.86,25800.0
2006-09-05 10:25:00,33.85,33.91,33.83,33.84,9700.0,33.85,33.91,33.83,33.84,9700.0
2006-09-05 10:30:00,33.83,33.83,33.72,33.82,31900.0,33.83,33.83,33.72,33.82,31900.0
2006-09-05 10:35:00,33.83,33.95,33.82,33.9,22300.0,33.83,33.95,33.82,33.9,22300.0
2006-09-05 10:40:00,33.9,33.99,33.86,33.94,12500.0,33.9,33.99,33.86,33.94,12500.0
2006-09-05 10:45:00,33.93,33.95,33.9,33.95,17800.0,33.93,33.95,33.9,33.95,17800.0
2006-09-05 10:50:00,33.93,33.97,33.92,33.95,11400.0,33.93,33.97,33.92,33.95,11400.0
2006-09-05 10:55:00,33.93,33.96,33.91,33.96,9400.0,33.93,33.96,33.91,33.96,9400.0
2006-09-05 11:00:00,33.96,33.99,33.95,33.96,7600.0,33.96,33.99,33.95,33.96,7600.0
2006-09-05 11:05:00,33.97,34.01,33.95,33.95,25700.0,33.97,34.01,33.95,33.95,25700.0
2006-09-05 11:10:00,33.95,33.98,33.94,33.98,14300.0,33.95,33.98,33.94,33.98,14300.0
2006-09-05 11:15:00,33.97,34.0,33.97,33.98,5000.0,33.97,34.0,33.97,33.98,5000.0
2006-09-05 11:20:00,33.98,34.02,33.97,33.98,8300.0,33.98,34.02,33.97,33.98,8300.0
2006-09-05 11:25:00,33.98,34.0,33.98,34.0,7600.0,33.98,34.0,33.98,34.0,7600.0
2006-09-05 11:30:00,33.99,34.03,33.99,34.02,26700.0,33.99,34.03,33.99,34.02,26700.0
2006-09-05 11:35:00,34.02,34.05,34.01,34.05,31000.0,34.02,34.05,34.01,34.05,31000.0
2006-09-05 11:40:00,34.05,34.07,33.98,34.01,34300.0,34.05,34.07,33.98,34.01,34300.0
2006-09-05 11:45:00,34.0,34.11,34.0,34.1,24400.0,34.0,34.11,34.0,34.1,24400.0
2006-09-05 11:50:00,34.09,34.09,34.02,34.07,15700.0,34.09,34.09,34.02,34.07,15700.0
2006-09-05 11:55:00,34.05,34.13,34.05,34.08,13800.0,34.05,34.13,34.05,34.08,13800.0
2006-09-05 12:00:00,34.08,34.14,34.05,34.08,24100.0,34.08,34.14,34.05,34.08,24100.0
2006-09-05 12:05:00,34.07,34.07,33.98,33.98,16700.0,34.07,34.07,33.98,33.98,16700.0
2006-09-05 12:10:00,34.0,34.0,33.95,33.95,22100.0,34.0,34.0,33.95,33.95,22100.0
2006-09-05 12:15:00,33.95,33.96,33.92,33.93,16300.0,33.95,33.96,33.92,33.93,16300.0
2006-09-05 12:20:00,33.94,33.95,33.92,33.93,21700.0,33.94,33.95,33.92,33.93,21700.0
2006-09-05 12:25:00,33.93,34.0,33.92,34.0,14500.0,33.93,34.0,33.92,34.0,14500.0
2006-09-05 12:30:00,34.0,34.03,33.99,34.02,9200.0,34.0,34.03,33.99,34.02,9200.0
2006-09-05 12:35:00,34.02,34.02,33.94,33.94,10900.0,34.02,34.02,33.94,33.94,10900.0
2006-09-05 12:40:00,33.94,33.96,33.91,33.95,16700.0,33.94,33.96,33.91,33.95,16700.0
2006-09-05 12:45:00,33.95,33.97,33.94,33.97,15000.0,33.95,33.97,33.94,33.97,15000.0
2006-09-05 12:50:00,33.98,34.0,33.89,33.95,14300.0,33.98,34.0,33.89,33.95,14300.0
2006-09-05 12:55:00,33.95,34.0,33.94,33.98,7100.0,33.95,34.0,33.94,33.98,7100.0
2006-09-05 13:00:00,33.99,34.0,33.98,33.98,4300.0,33.99,34.0,33.98,33.98,4300.0
2006-09-05 13:05:00,33.98,33.99,33.92,33.94,7300.0,33.98,33.99,33.92,33.94,7300.0
2006-09-05 13:10:00,33.95,33.97,33.93,33.95,9800.0,33.95,33.97,33.93,33.95,9800.0
2006-09-05 13:15:00,33.97,34.02,33.96,34.01,18200.0,33.97,34.02,33.96,34.01,18200.0
2006-09-05 13:20:00,34.01,34.04,34.0,34.02,7200.0,34.01,34.04,34.0,34.02,7200.0
2006-09-05 13:25:00,34.02,34.09,34.02,34.09,15100.0,34.02,34.09,34.02,34.09,15100.0
2006-09-05 13:30:00,34.09,34.13,34.08,34.12,14600.0,34.09,34.13,34.08,34.12,14600.0
2006-09-05 13:35:00,34.12,34.12,34.05,34.09,19400.0,34.12,34.12,34.05,34.09,19400.0
2006-09-05 13:40:00,34.09,34.12,34.08,34.1,6300.0,34.09,34.12,34.08,34.1,6300.0
2006-09-05 13:45:00,34.11,34.11,34.08,34.08,11700.0,34.11,34.11,34.08,34.08,11700.0
2006-09-05 13:50:00,34.1,34.11,34.02,34.08,20200.0,34.1,34.11,34.02,34.08,20200.0
2006-09-05 13:55:00,34.06,34.13,34.04,34.13,7900.0,34.06,34.13,34.04,34.13,7900.0
2006-09-05 14:00:00,34.13,34.15,34.07,34.07,8100.0,34.13,34.15,34.07,34.07,8100.0
2006-09-05 14:05:00,34.07,34.23,34.07,34.14,17800.0,34.07,34.23,34.07,34.14,17800.0
2006-09-05 14:10:00,34.18,34.23,34.16,34.21,13100.0,34.18,34.23,34.16,34.21,13100.0
2006-09-05 14:15:00,34.21,34.25,34.2,34.23,9000.0,34.21,34.25,34.2,34.23,9000.0
2006-09-05 14:20:00,34.23,34.25,34.16,34.17,14400.0,34.23,34.25,34.16,34.17,14400.0
2006-09-05 14:25:00,34.18,34.2,34.16,34.18,6300.0,34.18,34.2,34.16,34.18,6300.0
2006-09-05 14:30:00,34.17,34.2,34.13,34.16,13200.0,34.17,34.2,34.13,34.16,13200.0
2006-09-05 14:35:00,34.15,34.2,34.1,34.1,11500.0,34.15,34.2,34.1,34.1,11500.0
2006-09-05 14:40:00,34.11,34.2,34.11,34.2,12400.0,34.11,34.2,34.11,34.2,12400.0
2006-09-05 14:45:00,34.19,34.2,34.16,34.2,12200.0,34.19,34.2,34.16,34.2,12200.0
2006-09-05 14:50:00,34.2,34.24,34.18,34.18,8300.0,34.2,34.24,34.18,34.18,8300.0
2006-09-05 14:55:00,34.15,34.2,34.15,34.18,5800.0,34.15,34.2,34.15,34.18,5800.0
2006-09-05 15:00:00,34.19,34.19,34.1,34.1,24200.0,34.19,34.19,34.1,34.1,24200.0
2006-09-05 15:05:00,34.1,34.14,34.09,34.14,7900.0,34.1,34.14,34.09,34.14,7900.0
2006-09-05 15:10:00,34.13,34.2,34.13,34.2,9000.0,34.13,34.2,34.13,34.2,9000.0
2006-09-05 15:15:00,34.19,34.2,34.16,34.18,10500.0,34.19,34.2,34.16,34.18,10500.0
2006-09-05 15:20:00,34.18,34.19,34.13,34.15,9000.0,34.18,34.19,34.13,34.15,9000.0
2006-09-05 15:25:00,34.16,34.27,34.15,34.27,24600.0,34.16,34.27,34.15,34.27,24600.0
2006-09-05 15:30:00,34.27,34.29,34.25,34.26,34500.0,34.27,34.29,34.25,34.26,34500.0
2006-09-05 15:35:00,34.26,34.29,34.24,34.27,11300.0,34.26,34.29,34.24,34.27,11300.0
2006-09-05 15:40:00,34.28,34.3,34.22,34.28,15500.0,34.28,34.3,34.22,34.28,15500.0
2006-09-05 15:45:00,34.28,34.29,34.24,34.27,25900.0,34.28,34.29,34.24,34.27,25900.0
2006-09-05 15:50:00,34.28,34.31,34.25,34.3,31100.0,34.28,34.31,34.25,34.3,31100.0
2006-09-05 15:55:00,34.29,34.3,34.19,34.21,69800.0,34.29,34.3,34.19,34.21,69800.0
2006-09-06 09:30:00,33.73,33.8,33.55,33.61,58800.0,33.73,33.8,33.55,33.61,58800.0
2006-09-06 09:35:00,33.61,33.75,33.55,33.74,26300.0,33.61,33.75,33.55,33.74,26300.0
2006-09-06 09:40:00,33.76,33.89,33.67,33.67,51300.0,33.76,33.89,33.67,33.67,51300.0
2006-09-06 09:45:00,33.68,33.74,33.28,33.56,125200.0,33.68,33.74,33.28,33.56,125200.0
2006-09-06 09:50:00,33.59,33.88,33.59,33.7,34900.0,33.59,33.88,33.59,33.7,34900.0
2006-09-06 09:55:00,33.72,33.72,33.58,33.58,11300.0,33.72,33.72,33.58,33.58,11300.0
2006-09-06 10:00:00,33.58,33.66,33.58,33.6,21300.0,33.58,33.66,33.58,33.6,21300.0
2006-09-06 10:05:00,33.6,33.64,33.53,33.53,15400.0,33.6,33.64,33.53,33.53,15400.0
2006-09-06 10:10:00,33.53,33.53,33.47,33.51,16700.0,33.53,33.53,33.47,33.51,16700.0
2006-09-06 10:15:00,33.49,33.56,33.45,33.53,18000.0,33.49,33.56,33.45,33.53,18000.0
2006-09-06 10:20:00,33.53,33.6,33.46,33.49,25100.0,33.53,33.6,33.46,33.49,25100.0
2006-09-06 10:25:00,33.49,33.56,33.42,33.56,14600.0,33.49,33.56,33.42,33.56,14600.0
2006-09-06 10:30:00,33.52,33.54,33.31,33.36,26400.0,33.52,33.54,33.31,33.36,26400.0
2006-09-06 10:35:00,33.35,33.4,33.31,33.4,28600.0,33.35,33.4,33.31,33.4,28600.0
2006-09-06 10:40:00,33.4,33.4,33.29,33.33,14900.0,33.4,33.4,33.29,33.33,14900.0
2006-09-06 10:45:00,33.34,33.36,33.26,33.32,28200.0,33.34,33.36,33.26,33.32,28200.0
2006-09-06 10:50:00,33.32,33.39,33.3,33.38,19500.0,33.32,33.39,33.3,33.38,19500.0
2006-09-06 10:55:00,33.38,33.43,33.33,33.33,10700.0,33.38,33.43,33.33,33.33,10700.0
2006-09-06 11:00:00,33.33,33.38,33.3,33.35,31500.0,33.33,33.38,33.3,33.35,31500.0
2006-09-06 11:05:00,33.36,33.45,33.32,33.42,21600.0,33.36,33.45,33.32,33.42,21600.0
2006-09-06 11:10:00,33.41,33.43,33.39,33.39,11400.0,33.41,33.43,33.39,33.39,11400.0
2006-09-06 11:15:00,33.39,33.43,33.38,33.4,5700.0,33.39,33.43,33.38,33.4,5700.0
2006-09-06 11:20:00,33.41,33.41,33.33,33.33,9100.0,33.41,33.41,33.33,33.33,9100.0
2006-09-06 11:25:00,33.34,33.42,33.33,33.33,23400.0,33.34,33.42,33.33,33.33,23400.0
2006-09-06 11:30:00,33.33,33.35,33.3,33.33,17200.0,33.33,33.35,33.3,33.33,17200.0
2006-09-06 11:35:00,33.35,33.36,33.3,33.3,25800.0,33.35,33.36,33.3,33.3,25800.0
2006-09-06 11:40:00,33.3,33.35,33.3,33.35,25900.0,33.3,33.35,33.3,33.35,25900.0
2006-09-06 11:45:00,33.35,33.36,33.33,33.35,28600.0,33.35,33.36,33.33,33.35,28600.0
2006-09-06 11:50:00,33.36,33.37,33.3,33.31,17100.0,33.36,33.37,33.3,33.31,17100.0
2006-09-06 11:55:00,33.3,33.31,33.29,33.3,19600.0,33.3,33.31,33.29,33.3,19600.0
2006-09-06 12:00:00,33.3,33.36,33.3,33.36,12400.0,33.3,33.36,33.3,33.36,12400.0
2006-09-06 12:05:00,33.37,33.41,33.36,33.39,14000.0,33.37,33.41,33.36,33.39,14000.0
2006-09-06 12:10:00,33.4,33.4,33.3,33.3,19300.0,33.4,33.4,33.3,33.3,19300.0
2006-09-06 12:15:00,33.3,33.32,33.29,33.31,6500.0,33.3,33.32,33.29,33.31,6500.0
2006-09-06 12:20:00,33.31,33.33,33.3,33.3,18100.0,33.31,33.33,33.3,33.3,18100.0
2006-09-06 12:25:00,33.3,33.33,33.3,33.31,8400.0,33.3,33.33,33.3,33.31,8400.0
2006-09-06 12:30:00,33.31,33.33,33.3,33.32,7000.0,33.31,33.33,33.3,33.32,7000.0
2006-09-06 12:35:00,33.31,33.33,33.3,33.32,29300.0,33.31,33.33,33.3,33.32,29300.0
2006-09-06 12:40:00,33.33,33.37,33.31,33.37,11700.0,33.33,33.37,33.31,33.37,11700.0
2006-09-06 12:45:00,33.36,33.51,33.36,33.5,22900.0,33.36,33.51,33.36,33.5,22900.0
2006-09-06 12:50:00,33.51,33.56,33.51,33.54,21900.0,33.51,33.56,33.51,33.54,21900.0
2006-09-06 12:55:00,33.54,33.58,33.54,33.55,14800.0,33.54,33.58,33.54,33.55,14800.0
2006-09-06 13:00:00,33.56,33.56,33.46,33.48,16900.0,33.56,33.56,33.46,33.48,16900.0
2006-09-06 13:05:00,33.49,33.49,33.43,33.48,18700.0,33.49,33.49,33.43,33.48,18700.0
2006-09-06 13:10:00,33.48,33.51,33.48,33.5,3000.0,33.48,33.51,33.48,33.5,3000.0
2006-09-06 13:15:00,33.5,33.54,33.49,33.52,6600.0,33.5,33.54,33.49,33.52,6600.0
2006-09-06 13:20:00,33.53,33.53,33.47,33.5,57200.0,33.53,33.53,33.47,33.5,57200.0
2006-09-06 13:25:00,33.5,33.53,33.5,33.53,18400.0,33.5,33.53,33.5,33.53,18400.0
2006-09-06 13:30:00,33.52,33.55,33.48,33.48,71100.0,33.52,33.55,33.48,33.48,71100.0
2006-09-06 13:35:00,33.48,33.51,33.47,33.5,26200.0,33.48,33.51,33.47,33.5,26200.0
2006-09-06 13:40:00,33.49,33.53,33.49,33.53,9000.0,33.49,33.53,33.49,33.53,9000.0
2006-09-06 13:45:00,33.53,33.55,33.52,33.52,27600.0,33.53,33.55,33.52,33.52,27600.0
2006-09-06 13:50:00,33.52,33.53,33.48,33.5,26500.0,33.52,33.53,33.48,33.5,26500.0
2006-09-06 13:55:00,33.5,33.55,33.5,33.55,25400.0,33.5,33.55,33.5,33.55,25400.0
2006-09-06 14:00:00,33.55,33.59,33.5,33.58,15400.0,33.55,33.59,33.5,33.58,15400.0
2006-09-06 14:05:00,33.59,33.64,33.57,33.58,21400.0,33.59,33.64,33.57,33.58,21400.0
2006-09-06 14:10:00,33.57,33.57,33.43,33.46,12500.0,33.57,33.57,33.43,33.46,12500.0
2006-09-06 14:15:00,33.47,33.55,33.39,33.4,24500.0,33.47,33.55,33.39,33.4,24500.0
2006-09-06 14:20:00,33.38,33.45,33.38,33.43,7300.0,33.38,33.45,33.38,33.43,7300.0
2006-09-06 14:25:00,33.43,33.46,33.41,33.41,17700.0,33.43,33.46,33.41,33.41,17700.0
2006-09-06 14:30:00,33.4,33.41,33.37,33.38,9000.0,33.4,33.41,33.37,33.38,9000.0
2006-09-06 14:35:00,33.38,33.41,33.35,33.39,39300.0,33.38,33.41,33.35,33.39,39300.0
2006-09-06 14:40:00,33.38,33.4,33.32,33.33,17100.0,33.38,33.4,33.32,33.33,17100.0
2006-09-06 14:45:00,33.36,33.41,33.36,33.37,16200.0,33.36,33.41,33.36,33.37,16200.0
2006-09-06 14:50:00,33.37,33.42,33.31,33.36,27900.0,33.37,33.42,33.31,33.36,27900.0
2006-09-06 14:55:00,33.36,33.36,33.3,33.33,42700.0,33.36,33.36,33.3,33.33,42700.0
2006-09-06 15:00:00,33.34,33.36,33.29,33.32,40900.0,33.34,33.36,33.29,33.32,40900.0
2006-09-06 15:05:00,33.32,33.42,33.3,33.41,75100.0,33.32,33.42,33.3,33.41,75100.0
2006-09-06 15:10:00,33.41,33.51,33.4,33.43,49800.0,33.41,33.51,33.4,33.43,49800.0
2006-09-06 15:15:00,33.43,33.47,33.39,33.39,44200.0,33.43,33.47,33.39,33.39,44200.0
2006-09-06 15:20:00,33.39,33.41,33.39,33.4,25800.0,33.39,33.41,33.39,33.4,25800.0
2006-09-06 15:25:00,33.4,33.4,33.3,33.35,92000.0,33.4,33.4,33.3,33.35,92000.0
2006-09-06 15:30:00,33.35,33.39,33.3,33.3,51700.0,33.35,33.39,33.3,33.3,51700.0
2006-09-06 15:35:00,33.3,33.36,33.21,33.25,102300.0,33.3,33.36,33.21,33.25,102300.0
2006-09-06 15:40:00,33.26,33.29,33.19,33.22,81500.0,33.26,33.29,33.19,33.22,81500.0
2006-09-06 15:45:00,33.23,33.31,33.22,33.31,30700.0,33.23,33.31,33.22,33.31,30700.0
2006-09-06 15:50:00,33.31,33.32,33.19,33.2,82300.0,33.31,33.32,33.19,33.2,82300.0
2006-09-06 15:55:00,33.2,33.23,33.14,33.21,144100.0,33.2,33.23,33.14,33.21,144100.0
2006-09-07 09:30:00,33.0,33.0,32.61,32.69,79600.0,33.0,33.0,32.61,32.69,79600.0
2006-09-07 09:35:00,32.67,32.7,32.46,32.55,71900.0,32.67,32.7,32.46,32.55,71900.0
2006-09-07 09:40:00,32.53,32.56,32.43,32.43,57200.0,32.53,32.56,32.43,32.43,57200.0
2006-09-07 09:45:00,32.45,32.5,32.23,32.37,142400.0,32.45,32.5,32.23,32.37,142400.0
2006-09-07 09:50:00,32.38,32.4,32.27,32.29,35500.0,32.38,32.4,32.27,32.29,35500.0
2006-09-07 09:55:00,32.29,32.36,32.28,32.3,49000.0,32.29,32.36,32.28,32.3,49000.0
2006-09-07 10:00:00,32.3,32.33,31.78,31.83,122800.0,32.3,32.33,31.78,31.83,122800.0
2006-09-07 10:05:00,31.83,31.95,31.76,31.95,60600.0,31.83,31.95,31.76,31.95,60600.0
2006-09-07 10:10:00,31.92,32.04,31.81,32.0,46300.0,31.92,32.04,31.81,32.0,46300.0
2006-09-07 10:15:00,32.0,32.0,31.75,31.75,65000.0,32.0,32.0,31.75,31.75,65000.0
2006-09-07 10:20:00,31.74,31.77,31.59,31.75,111100.0,31.74,31.77,31.59,31.75,111100.0
2006-09-07 10:25:00,31.75,31.8,31.56,31.79,57000.0,31.75,31.8,31.56,31.79,57000.0
2006-09-07 10:30:00,31.8,31.99,31.78,31.99,23800.0,31.8,31.99,31.78,31.99,23800.0
2006-09-07 10:35:00,32.0,32.19,31.99,32.15,103900.0,32.0,32.19,31.99,32.15,103900.0
2006-09-07 10:40:00,32.15,32.18,32.08,32.08,63200.0,32.15,32.18,32.08,32.08,63200.0
2006-09-07 10:45:00,32.09,32.09,31.89,31.96,66500.0,32.09,32.09,31.89,31.96,66500.0
2006-09-07 10:50:00,31.96,32.02,31.95,32.02,22300.0,31.96,32.02,31.95,32.02,22300.0
2006-09-07 10:55:00,32.0,32.05,31.99,32.03,43000.0,32.0,32.05,31.99,32.03,43000.0
2006-09-07 11:00:00,32.03,32.2,32.02,32.19,70400.0,32.03,32.2,32.02,32.19,70400.0
2006-09-07 11:05:00,32.19,32.19,32.07,32.08,29900.0,32.19,32.19,32.07,32.08,29900.0
2006-09-07 11:10:00,32.07,32.12,31.99,32.06,38900.0,32.07,32.12,31.99,32.06,38900.0
2006-09-07 11:15:00,32.05,32.12,32.04,32.1,42700.0,32.05,32.12,32.04,32.1,42700.0
2006-09-07 11:20:00,32.1,32.11,32.0,32.01,44000.0,32.1,32.11,32.0,32.01,44000.0
2006-09-07 11:25:00,32.0,32.0,31.85,31.95,32300.0,32.0,32.0,31.85,31.95,32300.0
2006-09-07 11:30:00,31.94,32.01,31.93,32.0,40100.0,31.94,32.01,31.93,32.0,40100.0
2006-09-07 11:35:00,31.99,32.03,31.97,31.98,38700.0,31.99,32.03,31.97,31.98,38700.0
2006-09-07 11:40:00,31.98,32.0,31.96,31.98,28400.0,31.98,32.0,31.96,31.98,28400.0
2006-09-07 11:45:00,31.98,32.0,31.9,31.91,58900.0,31.98,32.0,31.9,31.91,58900.0
2006-09-07 11:50:00,31.9,31.96,31.9,31.93,32100.0,31.9,31.96,31.9,31.93,32100.0
2006-09-07 11:55:00,31.94,32.03,31.93,32.02,60700.0,31.94,32.03,31.93,32.02,60700.0
2006-09-07 12:00:00,32.02,32.09,32.0,32.09,72100.0,32.02,32.09,32.0,32.09,72100.0
2006-09-07 12:05:00,32.08,32.1,32.04,32.05,40200.0,32.08,32.1,32.04,32.05,40200.0
2006-09-07 12:10:00,32.04,32.05,31.98,31.98,38000.0,32.04,32.05,31.98,31.98,38000.0
2006-09-07 12:15:00,31.99,32.0,31.94,31.98,28900.0,31.99,32.0,31.94,31.98,28900.0
2006-09-07 12:20:00,31.98,32.0,31.97,31.99,15400.0,31.98,32.0,31.97,31.99,15400.0
2006-09-07 12:25:00,31.98,31.99,31.91,31.96,31200.0,31.98,31.99,31.91,31.96,31200.0
2006-09-07 12:30:00,31.96,31.99,31.96,31.98,12300.0,31.96,31.99,31.96,31.98,12300.0
2006-09-07 12:35:00,31.99,32.0,31.96,31.96,17400.0,31.99,32.0,31.96,31.96,17400.0
2006-09-07 12:40:00,31.96,31.96,31.91,31.95,15400.0,31.96,31.96,31.91,31.95,15400.0
2006-09-07 12:45:00,31.95,31.99,31.9,31.98,41000.0,31.95,31.99,31.9,31.98,41000.0
2006-09-07 12:50:00,31.98,32.01,31.97,32.01,47600.0,31.98,32.01,31.97,32.01,47600.0
2006-09-07 12:55:00,31.99,32.01,31.95,31.96,13800.0,31.99,32.01,31.95,31.96,13800.0
2006-09-07 13:00:00,31.95,31.99,31.95,31.99,15700.0,31.95,31.99,31.95,31.99,15700.0
2006-09-07 13:05:00,31.99,32.0,31.98,32.0,36300.0,31.99,32.0,31.98,32.0,36300.0
2006-09-07 13:10:00,32.0,32.05,32.0,32.05,36100.0,32.0,32.05,32.0,32.05,36100.0
2006-09-07 13:15:00,32.05,32.07,32.03,32.05,39600.0,32.05,32.07,32.03,32.05,39600.0
2006-09-07 13:20:00,32.04,32.05,32.03,32.04,20900.0,32.04,32.05,32.03,32.04,20900.0
2006-09-07 13:25:00,32.04,32.05,32.02,32.03,27100.0,32.04,32.05,32.02,32.03,27100.0
2006-09-07 13:30:00,32.03,32.07,32.03,32.05,22700.0,32.03,32.07,32.03,32.05,22700.0
2006-09-07 13:35:00,32.05,32.1,32.04,32.1,42200.0,32.05,32.1,32.04,32.1,42200.0
2006-09-07 13:40:00,32.1,32.28,32.1,32.26,39600.0,32.1,32.28,32.1,32.26,39600.0
2006-09-07 13:45:00,32.25,32.4,32.24,32.39,41400.0,32.25,32.4,32.24,32.39,41400.0
2006-09-07 13:50:00,32.39,32.43,32.33,32.43,75500.0,32.39,32.43,32.33,32.43,75500.0
2006-09-07 13:55:00,32.43,32.43,32.19,32.22,81700.0,32.43,32.43,32.19,32.22,81700.0
2006-09-07 14:00:00,32.22,32.22,32.11,32.14,34900.0,32.22,32.22,32.11,32.14,34900.0
2006-09-07 14:05:00,32.15,32.22,32.14,32.15,34600.0,32.15,32.22,32.14,32.15,34600.0
2006-09-07 14:10:00,32.15,32.18,32.13,32.15,23600.0,32.15,32.18,32.13,32.15,23600.0
2006-09-07 14:15:00,32.15,32.15,32.01,32.02,20500.0,32.15,32.15,32.01,32.02,20500.0
2006-09-07 14:20:00,32.03,32.04,31.97,31.98,30000.0,32.03,32.04,31.97,31.98,30000.0
2006-09-07 14:25:00,31.97,32.0,31.91,31.99,40700.0,31.97,32.0,31.91,31.99,40700.0
2006-09-07 14:30:00,32.0,32.12,31.99,32.06,51200.0,32.0,32.12,31.99,32.06,51200.0
2006-09-07 14:35:00,32.06,32.14,32.01,32.1,24000.0,32.06,32.14,32.01,32.1,24000.0
2006-09-07 14:40:00,32.09,32.1,31.88,31.88,62000.0,32.09,32.1,31.88,31.88,62000.0
2006-09-07 14:45:00,31.88,31.9,31.87,31.88,18900.0,31.88,31.9,31.87,31.88,18900.0
2006-09-07 14:50:00,31.88,31.9,31.88,31.89,44900.0,31.88,31.9,31.88,31.89,44900.0
2006-09-07 14:55:00,31.89,31.9,31.89,31.9,20900.0,31.89,31.9,31.89,31.9,20900.0
2006-09-07 15:00:00,31.9,31.92,31.79,31.8,38600.0,31.9,31.92,31.79,31.8,38600.0
2006-09-07 15:05:00,31.8,31.81,31.7,31.71,77600.0,31.8,31.81,31.7,31.71,77600.0
2006-09-07 15:10:00,31.72,31.72,31.51,31.62,138100.0,31.72,31.72,31.51,31.62,138100.0
2006-09-07 15:15:00,31.61,31.62,31.54,31.54,48300.0,31.61,31.62,31.54,31.54,48300.0
2006-09-07 15:20:00,31.56,31.56,31.49,31.51,31500.0,31.56,31.56,31.49,31.51,31500.0
2006-09-07 15:25:00,31.51,31.55,31.44,31.55,58200.0,31.51,31.55,31.44,31.55,58200.0
2006-09-07 15:30:00,31.54,31.56,31.5,31.53,62800.0,31.54,31.56,31.5,31.53,62800.0
2006-09-07 15:35:00,31.53,31.54,31.44,31.49,95500.0,31.53,31.54,31.44,31.49,95500.0
2006-09-07 15:40:00,31.49,31.56,31.47,31.55,109500.0,31.49,31.56,31.47,31.55,109500.0
2006-09-07 15:45:00,31.56,31.61,31.55,31.6,90700.0,31.56,31.61,31.55,31.6,90700.0
2006-09-07 15:50:00,31.59,31.61,31.53,31.54,99800.0,31.59,31.61,31.53,31.54,99800.0
2006-09-07 15:55:00,31.55,31.56,31.48,31.48,164100.0,31.55,31.56,31.48,31.48,164100.0
2006-09-08 09:30:00,31.98,32.25,31.79,32.24,122000.0,31.98,32.25,31.79,32.24,122000.0
2006-09-08 09:35:00,32.22,32.31,32.08,32.1,88900.0,32.22,32.31,32.08,32.1,88900.0
2006-09-08 09:40:00,32.1,32.3,32.09,32.3,48900.0,32.1,32.3,32.09,32.3,48900.0
2006-09-08 09:45:00,32.3,32.64,32.29,32.57,74800.0,32.3,32.64,32.29,32.57,74800.0
2006-09-08 09:50:00,32.57,32.73,32.55,32.73,63100.0,32.57,32.73,32.55,32.73,63100.0
2006-09-08 09:55:00,32.71,32.94,32.71,32.81,96700.0,32.71,32.94,32.71,32.81,96700.0
2006-09-08 10:00:00,32.83,32.89,32.8,32.85,123800.0,32.83,32.89,32.8,32.85,123800.0
2006-09-08 10:05:00,32.85,32.96,32.72,32.79,72400.0,32.85,32.96,32.72,32.79,72400.0
2006-09-08 10:10:00,32.77,32.86,32.65,32.71,98200.0,32.77,32.86,32.65,32.71,98200.0
2006-09-08 10:15:00,32.71,32.96,32.71,32.89,135000.0,32.71,32.96,32.71,32.89,135000.0
2006-09-08 10:20:00,32.89,32.92,32.72,32.79,180500.0,32.89,32.92,32.72,32.79,180500.0
2006-09-08 10:25:00,32.8,32.83,32.76,32.82,42700.0,32.8,32.83,32.76,32.82,42700.0
2006-09-08 10:30:00,32.81,32.81,32.73,32.73,25500.0,32.81,32.81,32.73,32.73,25500.0
2006-09-08 10:35:00,32.72,32.84,32.72,32.82,32400.0,32.72,32.84,32.72,32.82,32400.0
2006-09-08 10:40:00,32.81,32.85,32.78,32.84,30700.0,32.81,32.85,32.78,32.84,30700.0
2006-09-08 10:45:00,32.84,32.9,32.78,32.89,38500.0,32.84,32.9,32.78,32.89,38500.0
2006-09-08 10:50:00,32.89,32.97,32.88,32.93,47400.0,32.89,32.97,32.88,32.93,47400.0
2006-09-08 10:55:00,32.94,32.94,32.86,32.9,31000.0,32.94,32.94,32.86,32.9,31000.0
2006-09-08 11:00:00,32.9,32.99,32.88,32.89,65000.0,32.9,32.99,32.88,32.89,65000.0
2006-09-08 11:05:00,32.89,32.9,32.87,32.87,60800.0,32.89,32.9,32.87,32.87,60800.0
2006-09-08 11:10:00,32.88,32.9,32.83,32.9,22600.0,32.88,32.9,32.83,32.9,22600.0
2006-09-08 11:15:00,32.9,32.9,32.78,32.9,31300.0,32.9,32.9,32.78,32.9,31300.0
2006-09-08 11:20:00,32.9,32.96,32.88,32.95,20400.0,32.9,32.96,32.88,32.95,20400.0
2006-09-08 11:25:00,32.95,33.09,32.94,33.02,83900.0,32.95,33.09,32.94,33.02,83900.0
2006-09-08 11:30:00,33.02,33.07,33.01,33.04,39600.0,33.02,33.07,33.01,33.04,39600.0
2006-09-08 11:35:00,33.04,33.06,33.03,33.05,16200.0,33.04,33.06,33.03,33.05,16200.0
2006-09-08 11:40:00,33.05,33.14,33.04,33.1,56700.0,33.05,33.14,33.04,33.1,56700.0
2006-09-08 11:45:00,33.1,33.11,33.03,33.06,58900.0,33.1,33.11,33.03,33.06,58900.0
2006-09-08 11:50:00,33.06,33.1,33.05,33.07,35700.0,33.06,33.1,33.05,33.07,35700.0
2006-09-08 11:55:00,33.06,33.1,33.04,33.08,27400.0,33.06,33.1,33.04,33.08,27400.0
2006-09-08 12:00:00,33.08,33.13,33.06,33.09,39700.0,33.08,33.13,33.06,33.09,39700.0
2006-09-08 12:05:00,33.1,33.11,33.08,33.1,23200.0,33.1,33.11,33.08,33.1,23200.0
2006-09-08 12:10:00,33.09,33.1,33.03,33.06,23100.0,33.09,33.1,33.03,33.06,23100.0
2006-09-08 12:15:00,33.07,33.07,33.04,33.06,18400.0,33.07,33.07,33.04,33.06,18400.0
2006-09-08 12:20:00,33.06,33.07,33.05,33.05,8000.0,33.06,33.07,33.05,33.05,8000.0
2006-09-08 12:25:00,33.05,33.06,33.03,33.03,14300.0,33.05,33.06,33.03,33.03,14300.0
2006-09-08 12:30:00,33.03,33.04,32.91,32.97,45000.0,33.03,33.04,32.91,32.97,45000.0
2006-09-08 12:35:00,32.97,33.08,32.82,32.87,51300.0,32.97,33.08,32.82,32.87,51300.0
2006-09-08 12:40:00,32.86,32.94,32.86,32.94,10300.0,32.86,32.94,32.86,32.94,10300.0
2006-09-08 12:45:00,32.94,32.98,32.94,32.95,8500.0,32.94,32.98,32.94,32.95,8500.0
2006-09-08 12:50:00,32.96,33.0,32.96,32.98,9200.0,32.96,33.0,32.96,32.98,9200.0
2006-09-08 12:55:00,32.99,33.01,32.98,33.0,108200.0,32.99,33.01,32.98,33.0,108200.0
2006-09-08 13:00:00,32.99,33.0,32.98,32.98,29000.0,32.99,33.0,32.98,32.98,29000.0
2006-09-08 13:05:00,32.98,32.98,32.94,32.97,14300.0,32.98,32.98,32.94,32.97,14300.0
2006-09-08 13:10:00,32.97,33.01,32.97,33.01,48200.0,32.97,33.01,32.97,33.01,48200.0
2006-09-08 13:15:00,33.01,33.1,33.01,33.09,69400.0,33.01,33.1,33.01,33.09,69400.0
2006-09-08 13:20:00,33.09,33.17,33.07,33.17,42400.0,33.09,33.17,33.07,33.17,42400.0
2006-09-08 13:25:00,33.11,33.17,33.11,33.16,36600.0,33.11,33.17,33.11,33.16,36600.0
2006-09-08 13:30:00,33.15,33.17,33.15,33.17,9100.0,33.15,33.17,33.15,33.17,9100.0
2006-09-08 13:35:00,33.17,33.25,33.16,33.19,19800.0,33.17,33.25,33.16,33.19,19800.0
2006-09-08 13:40:00,33.19,33.29,33.19,33.27,22000.0,33.19,33.29,33.19,33.27,22000.0
2006-09-08 13:45:00,33.28,33.28,33.14,33.16,29300.0,33.28,33.28,33.14,33.16,29300.0
2006-09-08 13:50:00,33.16,33.25,33.16,33.24,13700.0,33.16,33.25,33.16,33.24,13700.0
2006-09-08 13:55:00,33.25,33.4,33.25,33.34,23700.0,33.25,33.4,33.25,33.34,23700.0
2006-09-08 14:00:00,33.33,33.43,33.32,33.38,54300.0,33.33,33.43,33.32,33.38,54300.0
2006-09-08 14:05:00,33.38,33.44,33.31,33.41,56900.0,33.38,33.44,33.31,33.41,56900.0
2006-09-08 14:10:00,33.4,33.46,33.4,33.41,41500.0,33.4,33.46,33.4,33.41,41500.0
2006-09-08 14:15:00,33.42,33.45,33.33,33.37,55400.0,33.42,33.45,33.33,33.37,55400.0
2006-09-08 14:20:00,33.37,33.37,33.25,33.3,29500.0,33.37,33.37,33.25,33.3,29500.0
2006-09-08 14:25:00,33.3,33.36,33.25,33.25,45000.0,33.3,33.36,33.25,33.25,45000.0
2006-09-08 14:30:00,33.27,33.28,33.18,33.25,54600.0,33.27,33.28,33.18,33.25,54600.0
2006-09-08 14:35:00,33.25,33.36,33.25,33.36,19200.0,33.25,33.36,33.25,33.36,19200.0
2006-09-08 14:40:00,33.35,33.37,33.31,33.31,25000.0,33.35,33.37,33.31,33.31,25000.0
2006-09-08 14:45:00,33.3,33.38,33.28,33.38,22200.0,33.3,33.38,33.28,33.38,22200.0
2006-09-08 14:50:00,33.38,33.4,33.35,33.38,26200.0,33.38,33.4,33.35,33.38,26200.0
2006-09-08 14:55:00,33.38,33.39,33.36,33.38,19300.0,33.38,33.39,33.36,33.38,19300.0
2006-09-08 15:00:00,33.37,33.38,33.31,33.34,33000.0,33.37,33.38,33.31,33.34,33000.0
2006-09-08 15:05:00,33.33,33.36,33.23,33.32,48200.0,33.33,33.36,33.23,33.32,48200.0
2006-09-08 15:10:00,33.33,33.43,33.3,33.42,33200.0,33.33,33.43,33.3,33.42,33200.0
2006-09-08 15:15:00,33.43,33.55,33.35,33.54,109900.0,33.43,33.55,33.35,33.54,109900.0
2006-09-08 15:20:00,33.54,33.58,33.51,33.54,64800.0,33.54,33.58,33.51,33.54,64800.0
2006-09-08 15:25:00,33.53,33.57,33.46,33.53,31200.0,33.53,33.57,33.46,33.53,31200.0
2006-09-08 15:30:00,33.54,33.54,33.42,33.46,22300.0,33.54,33.54,33.42,33.46,22300.0
2006-09-08 15:35:00,33.46,33.48,33.45,33.45,41400.0,33.46,33.48,33.45,33.45,41400.0
2006-09-08 15:40:00,33.45,33.49,33.45,33.49,31300.0,33.45,33.49,33.45,33.49,31300.0
2006-09-08 15:45:00,33.48,33.5,33.46,33.47,46200.0,33.48,33.5,33.46,33.47,46200.0
2006-09-08 15:50:00,33.47,33.48,33.42,33.46,169800.0,33.47,33.48,33.42,33.46,169800.0
2006-09-08 15:55:00,33.45,33.49,33.45,33.47,65500.0,33.45,33.49,33.45,33.47,65500.0
2006-09-11 09:30:00,33.23,33.28,33.13,33.16,128100.0,33.23,33.28,33.13,33.16,128100.0
2006-09-11 09:35:00,33.19,33.27,33.14,33.18,16900.0,33.19,33.27,33.14,33.18,16900.0
2006-09-11 09:40:00,33.2,33.39,33.2,33.31,33700.0,33.2,33.39,33.2,33.31,33700.0
2006-09-11 09:45:00,33.31,33.32,33.22,33.22,44700.0,33.31,33.32,33.22,33.22,44700.0
2006-09-11 09:50:00,33.22,33.24,33.15,33.15,29800.0,33.22,33.24,33.15,33.15,29800.0
2006-09-11 09:55:00,33.18,33.23,33.09,33.23,21300.0,33.18,33.23,33.09,33.23,21300.0
2006-09-11 10:00:00,33.15,33.16,33.1,33.16,25700.0,33.15,33.16,33.1,33.16,25700.0
2006-09-11 10:05:00,33.13,33.22,33.12,33.17,18700.0,33.13,33.22,33.12,33.17,18700.0
2006-09-11 10:10:00,33.17,33.25,33.15,33.2,19700.0,33.17,33.25,33.15,33.2,19700.0
2006-09-11 10:15:00,33.17,33.18,33.13,33.15,27000.0,33.17,33.18,33.13,33.15,27000.0
2006-09-11 10:20:00,33.16,33.27,33.14,33.25,17300.0,33.16,33.27,33.14,33.25,17300.0
2006-09-11 10:25:00,33.25,33.26,33.0,33.03,26400.0,33.25,33.26,33.0,33.03,26400.0
2006-09-11 10:30:00,33.03,33.04,32.9,32.9,87100.0,33.03,33.04,32.9,32.9,87100.0
2006-09-11 10:35:00,32.9,33.12,32.9,33.1,38900.0,32.9,33.12,32.9,33.1,38900.0
2006-09-11 10:40:00,33.1,33.1,33.0,33.02,41900.0,33.1,33.1,33.0,33.02,41900.0
2006-09-11 10:45:00,33.02,33.07,33.0,33.01,39800.0,33.02,33.07,33.0,33.01,39800.0
2006-09-11 10:50:00,33.0,33.01,32.95,32.97,40100.0,33.0,33.01,32.95,32.97,40100.0
2006-09-11 10:55:00,32.97,32.99,32.95,32.95,21400.0,32.97,32.99,32.95,32.95,21400.0
2006-09-11 11:00:00,32.95,32.96,32.94,32.95,21100.0,32.95,32.96,32.94,32.95,21100.0
2006-09-11 11:05:00,32.95,32.98,32.94,32.98,134500.0,32.95,32.98,32.94,32.98,134500.0
2006-09-11 11:10:00,32.99,33.05,32.97,33.05,48400.0,32.99,33.05,32.97,33.05,48400.0
2006-09-11 11:15:00,33.05,33.06,33.04,33.05,43700.0,33.05,33.06,33.04,33.05,43700.0
2006-09-11 11:20:00,33.04,33.17,33.04,33.15,79100.0,33.04,33.17,33.04,33.15,79100.0
2006-09-11 11:25:00,33.17,33.24,33.1,33.17,51700.0,33.17,33.24,33.1,33.17,51700.0
2006-09-11 11:30:00,33.17,33.26,33.15,33.21,61000.0,33.17,33.26,33.15,33.21,61000.0
2006-09-11 11:35:00,33.18,33.23,33.18,33.2,17500.0,33.18,33.23,33.18,33.2,17500.0
2006-09-11 11:40:00,33.2,33.21,33.14,33.17,31900.0,33.2,33.21,33.14,33.17,31900.0
2006-09-11 11:45:00,33.17,33.17,33.13,33.17,30000.0,33.17,33.17,33.13,33.17,30000.0
2006-09-11 11:50:00,33.18,33.18,33.13,33.15,10000.0,33.18,33.18,33.13,33.15,10000.0
2006-09-11 11:55:00,33.15,33.24,33.15,33.21,16500.0,33.15,33.24,33.15,33.21,16500.0
2006-09-11 12:00:00,33.2,33.33,33.2,33.3,34700.0,33.2,33.33,33.2,33.3,34700.0
2006-09-11 12:05:00,33.3,33.55,33.3,33.5,89000.0,33.3,33.55,33.3,33.5,89000.0
2006-09-11 12:10:00,33.5,33.5,33.38,33.45,29200.0,33.5,33.5,33.38,33.45,29200.0
2006-09-11 12:15:00,33.41,33.59,33.41,33.55,45000.0,33.41,33.59,33.41,33.55,45000.0
2006-09-11 12:20:00,33.55,33.62,33.52,33.58,32900.0,33.55,33.62,33.52,33.58,32900.0
2006-09-11 12:25:00,33.58,33.63,33.55,33.6,39900.0,33.58,33.63,33.55,33.6,39900.0
2006-09-11 12:30:00,33.61,33.65,33.5,33.55,25700.0,33.61,33.65,33.5,33.55,25700.0
2006-09-11 12:35:00,33.55,33.61,33.55,33.6,58100.0,33.55,33.61,33.55,33.6,58100.0
2006-09-11 12:40:00,33.6,33.6,33.55,33.56,15800.0,33.6,33.6,33.55,33.56,15800.0
2006-09-11 12:45:00,33.55,33.56,33.49,33.5,48600.0,33.55,33.56,33.49,33.5,48600.0
2006-09-11 12:50:00,33.5,33.51,33.48,33.51,9200.0,33.5,33.51,33.48,33.51,9200.0
2006-09-11 12:55:00,33.5,33.51,33.5,33.51,10900.0,33.5,33.51,33.5,33.51,10900.0
2006-09-11 13:00:00,33.52,33.73,33.52,33.72,32100.0,33.52,33.73,33.52,33.72,32100.0
2006-09-11 13:05:00,33.72,33.72,33.62,33.62,5900.0,33.72,33.72,33.62,33.62,5900.0
2006-09-11 13:10:00,33.61,33.64,33.6,33.62,9600.0,33.61,33.64,33.6,33.62,9600.0
2006-09-11 13:15:00,33.62,33.73,33.62,33.7,18300.0,33.62,33.73,33.62,33.7,18300.0
2006-09-11 13:20:00,33.71,33.77,33.69,33.75,14000.0,33.71,33.77,33.69,33.75,14000.0
2006-09-11 13:25:00,33.75,33.76,33.7,33.72,19600.0,33.75,33.76,33.7,33.72,19600.0
2006-09-11 13:30:00,33.72,33.76,33.72,33.75,6200.0,33.72,33.76,33.72,33.75,6200.0
2006-09-11 13:35:00,33.75,33.87,33.75,33.87,11300.0,33.75,33.87,33.75,33.87,11300.0
2006-09-11 13:40:00,33.87,33.98,33.75,33.98,53300.0,33.87,33.98,33.75,33.98,53300.0
2006-09-11 13:45:00,33.98,34.02,33.97,34.0,53700.0,33.98,34.02,33.97,34.0,53700.0
2006-09-11 13:50:00,34.0,34.01,33.96,33.98,34100.0,34.0,34.01,33.96,33.98,34100.0
2006-09-11 13:55:00,33.97,34.03,33.97,33.99,31000.0,33.97,34.03,33.97,33.99,31000.0
2006-09-11 14:00:00,33.99,34.01,33.9,33.98,83500.0,33.99,34.01,33.9,33.98,83500.0
2006-09-11 14:05:00,33.99,34.05,33.97,34.03,19500.0,33.99,34.05,33.97,34.03,19500.0
2006-09-11 14:10:00,34.02,34.02,33.96,33.96,44300.0,34.02,34.02,33.96,33.96,44300.0
2006-09-11 14:15:00,33.97,33.97,33.9,33.91,64300.0,33.97,33.97,33.9,33.91,64300.0
2006-09-11 14:20:00,33.91,34.0,33.69,33.7,136900.0,33.91,34.0,33.69,33.7,136900.0
2006-09-11 14:25:00,33.71,33.9,33.6,33.61,150600.0,33.71,33.9,33.6,33.61,150600.0
2006-09-11 14:30:00,33.62,33.71,33.62,33.68,43800.0,33.62,33.71,33.62,33.68,43800.0
2006-09-11 14:35:00,33.68,33.71,33.67,33.67,66500.0,33.68,33.71,33.67,33.67,66500.0
2006-09-11 14:40:00,33.67,33.7,33.55,33.57,76900.0,33.67,33.7,33.55,33.57,76900.0
2006-09-11 14:45:00,33.59,33.6,33.49,33.52,29400.0,33.59,33.6,33.49,33.52,29400.0
2006-09-11 14:50:00,33.52,33.53,33.49,33.51,27200.0,33.52,33.53,33.49,33.51,27200.0
2006-09-11 14:55:00,33.5,33.57,33.5,33.52,38000.0,33.5,33.57,33.5,33.52,38000.0
2006-09-11 15:00:00,33.52,33.52,33.46,33.46,25400.0,33.52,33.52,33.46,33.46,25400.0
2006-09-11 15:05:00,33.46,33.51,33.37,33.39,78400.0,33.46,33.51,33.37,33.39,78400.0
2006-09-11 15:10:00,33.4,33.44,33.38,33.44,26800.0,33.4,33.44,33.38,33.44,26800.0
2006-09-11 15:15:00,33.43,33.51,33.43,33.49,25100.0,33.43,33.51,33.43,33.49,25100.0
2006-09-11 15:20:00,33.5,33.58,33.49,33.56,50600.0,33.5,33.58,33.49,33.56,50600.0
2006-09-11 15:25:00,33.56,33.65,33.56,33.65,21500.0,33.56,33.65,33.56,33.65,21500.0
2006-09-11 15:30:00,33.66,33.72,33.62,33.65,25600.0,33.66,33.72,33.62,33.65,25600.0
2006-09-11 15:35:00,33.64,33.66,33.57,33.58,22400.0,33.64,33.66,33.57,33.58,22400.0
2006-09-11 15:40:00,33.57,33.57,33.5,33.54,31200.0,33.57,33.57,33.5,33.54,31200.0
2006-09-11 15:45:00,33.54,33.56,33.5,33.56,56300.0,33.54,33.56,33.5,33.56,56300.0
2006-09-11 15:50:00,33.56,33.56,33.5,33.52,43300.0,33.56,33.56,33.5,33.52,43300.0
2006-09-11 15:55:00,33.52,33.58,33.51,33.56,43200.0,33.52,33.58,33.51,33.56,43200.0
2006-09-12 09:30:00,33.59,33.83,33.47,33.76,39200.0,33.59,33.83,33.47,33.76,39200.0
2006-09-12 09:35:00,33.82,33.82,33.6,33.6,20100.0,33.82,33.82,33.6,33.6,20100.0
2006-09-12 09:40:00,33.61,33.63,33.53,33.53,11300.0,33.61,33.63,33.53,33.53,11300.0
2006-09-12 09:45:00,33.53,33.56,33.5,33.51,8400.0,33.53,33.56,33.5,33.51,8400.0
2006-09-12 09:50:00,33.55,33.61,33.55,33.55,8100.0,33.55,33.61,33.55,33.55,8100.0
2006-09-12 09:55:00,33.57,33.57,33.48,33.53,12100.0,33.57,33.57,33.48,33.53,12100.0
2006-09-12 10:00:00,33.53,33.67,33.53,33.54,7700.0,33.53,33.67,33.53,33.54,7700.0
2006-09-12 10:05:00,33.54,33.55,33.5,33.5,28000.0,33.54,33.55,33.5,33.5,28000.0
2006-09-12 10:10:00,33.5,33.53,33.45,33.48,22700.0,33.5,33.53,33.45,33.48,22700.0
2006-09-12 10:15:00,33.49,33.5,33.49,33.5,14300.0,33.49,33.5,33.49,33.5,14300.0
2006-09-12 10:20:00,33.49,33.5,33.49,33.5,5300.0,33.49,33.5,33.49,33.5,5300.0
2006-09-12 10:25:00,33.49,33.5,33.49,33.49,3200.0,33.49,33.5,33.49,33.49,3200.0
2006-09-12 10:30:00,33.5,33.54,33.49,33.52,39200.0,33.5,33.54,33.49,33.52,39200.0
2006-09-12 10:35:00,33.52,33.54,33.5,33.51,10700.0,33.52,33.54,33.5,33.51,10700.0
2006-09-12 10:40:00,33.52,33.73,33.52,33.73,25800.0,33.52,33.73,33.52,33.73,25800.0
2006-09-12 10:45:00,33.73,33.83,33.73,33.81,34300.0,33.73,33.83,33.73,33.81,34300.0
2006-09-12 10:50:00,33.8,33.84,33.75,33.82,28400.0,33.8,33.84,33.75,33.82,28400.0
2006-09-12 10:55:00,33.82,33.97,33.8,33.97,19400.0,33.82,33.97,33.8,33.97,19400.0
2006-09-12 11:00:00,33.97,33.98,33.92,33.95,18000.0,33.97,33.98,33.92,33.95,18000.0
2006-09-12 11:05:00,33.95,34.06,33.88,33.88,26100.0,33.95,34.06,33.88,33.88,26100.0
2006-09-12 11:10:00,33.9,33.9,33.8,33.86,17700.0,33.9,33.9,33.8,33.86,17700.0
2006-09-12 11:15:00,33.85,33.87,33.68,33.82,26300.0,33.85,33.87,33.68,33.82,26300.0
2006-09-12 11:20:00,33.84,33.84,33.74,33.77,15500.0,33.84,33.84,33.74,33.77,15500.0
2006-09-12 11:25:00,33.77,33.93,33.7,33.93,22200.0,33.77,33.93,33.7,33.93,22200.0
2006-09-12 11:30:00,33.92,33.95,33.8,33.93,16300.0,33.92,33.95,33.8,33.93,16300.0
2006-09-12 11:35:00,33.92,33.93,33.91,33.92,5700.0,33.92,33.93,33.91,33.92,5700.0
2006-09-12 11:40:00,33.92,33.94,33.86,33.88,7800.0,33.92,33.94,33.86,33.88,7800.0
2006-09-12 11:45:00,33.88,33.88,33.78,33.81,26600.0,33.88,33.88,33.78,33.81,26600.0
2006-09-12 11:50:00,33.8,33.82,33.75,33.81,16800.0,33.8,33.82,33.75,33.81,16800.0
2006-09-12 11:55:00,33.79,33.92,33.79,33.89,18700.0,33.79,33.92,33.79,33.89,18700.0
2006-09-12 12:00:00,33.88,33.88,33.83,33.85,11000.0,33.88,33.88,33.83,33.85,11000.0
2006-09-12 12:05:00,33.85,33.87,33.84,33.86,22700.0,33.85,33.87,33.84,33.86,22700.0
2006-09-12 12:10:00,33.86,33.92,33.86,33.88,6400.0,33.86,33.92,33.86,33.88,6400.0
2006-09-12 12:15:00,33.9,33.92,33.88,33.91,5000.0,33.9,33.92,33.88,33.91,5000.0
2006-09-12 12:20:00,33.92,33.93,33.9,33.9,11400.0,33.92,33.93,33.9,33.9,11400.0
2006-09-12 12:25:00,33.9,33.92,33.89,33.92,29000.0,33.9,33.92,33.89,33.92,29000.0
2006-09-12 12:30:00,33.92,33.95,33.91,33.92,35700.0,33.92,33.95,33.91,33.92,35700.0
2006-09-12 12:35:00,33.92,33.93,33.92,33.93,10000.0,33.92,33.93,33.92,33.93,10000.0
2006-09-12 12:40:00,33.91,33.91,33.9,33.9,3000.0,33.91,33.91,33.9,33.9,3000.0
2006-09-12 12:45:00,33.9,33.92,33.9,33.9,26000.0,33.9,33.92,33.9,33.9,26000.0
2006-09-12 12:50:00,33.91,33.91,33.89,33.89,20200.0,33.91,33.91,33.89,33.89,20200.0
2006-09-12 12:55:00,33.87,33.88,33.87,33.88,1800.0,33.87,33.88,33.87,33.88,1800.0
2006-09-12 13:00:00,33.89,33.9,33.83,33.84,8400.0,33.89,33.9,33.83,33.84,8400.0
2006-09-12 13:05:00,33.82,33.82,33.71,33.78,40700.0,33.82,33.82,33.71,33.78,40700.0
2006-09-12 13:10:00,33.77,33.8,33.75,33.75,13700.0,33.77,33.8,33.75,33.75,13700.0
2006-09-12 13:15:00,33.75,33.77,33.71,33.73,15900.0,33.75,33.77,33.71,33.73,15900.0
2006-09-12 13:20:00,33.72,33.79,33.72,33.77,7900.0,33.72,33.79,33.72,33.77,7900.0
2006-09-12 13:25:00,33.76,33.79,33.75,33.77,5400.0,33.76,33.79,33.75,33.77,5400.0
2006-09-12 13:30:00,33.77,33.81,33.77,33.81,2700.0,33.77,33.81,33.77,33.81,2700.0
2006-09-12 13:35:00,33.82,33.86,33.82,33.86,5300.0,33.82,33.86,33.82,33.86,5300.0
2006-09-12 13:40:00,33.86,33.97,33.84,33.96,10300.0,33.86,33.97,33.84,33.96,10300.0
2006-09-12 13:45:00,33.97,34.02,33.85,34.0,30600.0,33.97,34.02,33.85,34.0,30600.0
2006-09-12 13:50:00,33.99,33.99,33.87,33.88,9400.0,33.99,33.99,33.87,33.88,9400.0
2006-09-12 13:55:00,33.88,33.89,33.85,33.85,9500.0,33.88,33.89,33.85,33.85,9500.0
2006-09-12 14:00:00,33.85,33.86,33.84,33.84,14000.0,33.85,33.86,33.84,33.84,14000.0
2006-09-12 14:05:00,33.84,33.87,33.81,33.83,11600.0,33.84,33.87,33.81,33.83,11600.0
2006-09-12 14:10:00,33.82,33.83,33.8,33.81,8200.0,33.82,33.83,33.8,33.81,8200.0
2006-09-12 14:15:00,33.81,33.89,33.8,33.89,16800.0,33.81,33.89,33.8,33.89,16800.0
2006-09-12 14:20:00,33.9,33.91,33.87,33.88,17500.0,33.9,33.91,33.87,33.88,17500.0
2006-09-12 14:25:00,33.88,34.09,33.87,34.05,30500.0,33.88,34.09,33.87,34.05,30500.0
2006-09-12 14:30:00,34.06,34.13,34.05,34.13,11100.0,34.06,34.13,34.05,34.13,11100.0
2006-09-12 14:35:00,34.13,34.14,34.08,34.09,19800.0,34.13,34.14,34.08,34.09,19800.0
2006-09-12 14:40:00,34.09,34.1,34.02,34.04,16400.0,34.09,34.1,34.02,34.04,16400.0
2006-09-12 14:45:00,34.04,34.11,34.02,34.05,26100.0,34.04,34.11,34.02,34.05,26100.0
2006-09-12 14:50:00,34.05,34.08,34.0,34.08,26500.0,34.05,34.08,34.0,34.08,26500.0
2006-09-12 14:55:00,34.09,34.23,34.05,34.21,62200.0,34.09,34.23,34.05,34.21,62200.0
2006-09-12 15:00:00,34.23,34.23,34.11,34.11,38300.0,34.23,34.23,34.11,34.11,38300.0
2006-09-12 15:05:00,34.11,34.14,34.1,34.1,19400.0,34.11,34.14,34.1,34.1,19400.0
2006-09-12 15:10:00,34.1,34.11,34.05,34.08,39000.0,34.1,34.11,34.05,34.08,39000.0
2006-09-12 15:15:00,34.08,34.08,34.01,34.04,28400.0,34.08,34.08,34.01,34.04,28400.0
2006-09-12 15:20:00,34.05,34.09,34.04,34.07,36300.0,34.05,34.09,34.04,34.07,36300.0
2006-09-12 15:25:00,34.07,34.1,34.06,34.07,32700.0,34.07,34.1,34.06,34.07,32700.0
2006-09-12 15:30:00,34.07,34.12,34.06,34.1,70400.0,34.07,34.12,34.06,34.1,70400.0
2006-09-12 15:35:00,34.1,34.11,34.08,34.08,57400.0,34.1,34.11,34.08,34.08,57400.0
2006-09-12 15:40:00,34.07,34.1,34.06,34.1,69800.0,34.07,34.1,34.06,34.1,69800.0
2006-09-12 15:45:00,34.07,34.12,34.07,34.1,88900.0,34.07,34.12,34.07,34.1,88900.0
2006-09-12 15:50:00,34.1,34.27,34.08,34.25,158800.0,34.1,34.27,34.08,34.25,158800.0
2006-09-12 15:55:00,34.25,34.32,34.22,34.28,132000.0,34.25,34.32,34.22,34.28,132000.0
2006-09-13 09:30:00,34.24,34.29,34.04,34.15,34700.0,34.24,34.29,34.04,34.15,34700.0
2006-09-13 09:35:00,34.14,34.25,34.12,34.2,15300.0,34.14,34.25,34.12,34.2,15300.0
2006-09-13 09:40:00,34.2,34.33,34.2,34.3,19200.0,34.2,34.33,34.2,34.3,19200.0
2006-09-13 09:45:00,34.3,34.48,34.24,34.46,36800.0,34.3,34.48,34.24,34.46,36800.0
2006-09-13 09:50:00,34.49,34.59,34.44,34.44,49900.0,34.49,34.59,34.44,34.44,49900.0
2006-09-13 09:55:00,34.55,34.61,34.5,34.51,32400.0,34.55,34.61,34.5,34.51,32400.0
2006-09-13 10:00:00,34.54,34.6,34.45,34.59,48000.0,34.54,34.6,34.45,34.59,48000.0
2006-09-13 10:05:00,34.59,34.64,34.57,34.63,20800.0,34.59,34.64,34.57,34.63,20800.0
2006-09-13 10:10:00,34.63,34.72,34.6,34.68,37800.0,34.63,34.72,34.6,34.68,37800.0
2006-09-13 10:15:00,34.68,34.76,34.53,34.55,36200.0,34.68,34.76,34.53,34.55,36200.0
2006-09-13 10:20:00,34.55,34.6,34.54,34.55,91300.0,34.55,34.6,34.54,34.55,91300.0
2006-09-13 10:25:00,34.54,34.6,34.54,34.56,17600.0,34.54,34.6,34.54,34.56,17600.0
2006-09-13 10:30:00,34.56,34.6,34.45,34.49,84600.0,34.56,34.6,34.45,34.49,84600.0
2006-09-13 10:35:00,34.51,34.51,34.35,34.46,50300.0,34.51,34.51,34.35,34.46,50300.0
2006-09-13 10:40:00,34.43,34.44,34.32,34.32,27900.0,34.43,34.44,34.32,34.32,27900.0
2006-09-13 10:45:00,34.34,34.34,34.24,34.25,31600.0,34.34,34.34,34.24,34.25,31600.0
2006-09-13 10:50:00,34.24,34.25,34.14,34.2,35300.0,34.24,34.25,34.14,34.2,35300.0
2006-09-13 10:55:00,34.2,34.2,34.13,34.13,4900.0,34.2,34.2,34.13,34.13,4900.0
2006-09-13 11:00:00,34.14,34.15,34.13,34.14,11100.0,34.14,34.15,34.13,34.14,11100.0
2006-09-13 11:05:00,34.14,34.15,34.06,34.09,43500.0,34.14,34.15,34.06,34.09,43500.0
2006-09-13 11:10:00,34.09,34.1,34.01,34.01,33300.0,34.09,34.1,34.01,34.01,33300.0
2006-09-13 11:15:00,34.01,34.06,34.0,34.01,33700.0,34.01,34.06,34.0,34.01,33700.0
2006-09-13 11:20:00,34.02,34.04,33.96,34.0,15400.0,34.02,34.04,33.96,34.0,15400.0
2006-09-13 11:25:00,34.0,34.01,33.92,33.93,51600.0,34.0,34.01,33.92,33.93,51600.0
2006-09-13 11:30:00,33.92,34.06,33.92,34.0,59800.0,33.92,34.06,33.92,34.0,59800.0
2006-09-13 11:35:00,34.01,34.01,33.92,33.94,7900.0,34.01,34.01,33.92,33.94,7900.0
2006-09-13 11:40:00,33.94,33.94,33.87,33.92,39900.0,33.94,33.94,33.87,33.92,39900.0
2006-09-13 11:45:00,33.92,34.01,33.92,34.01,26600.0,33.92,34.01,33.92,34.01,26600.0
2006-09-13 11:50:00,34.04,34.09,34.01,34.01,19500.0,34.04,34.09,34.01,34.01,19500.0
2006-09-13 11:55:00,34.03,34.1,33.99,34.05,19900.0,34.03,34.1,33.99,34.05,19900.0
2006-09-13 12:00:00,34.02,34.15,33.98,34.15,127500.0,34.02,34.15,33.98,34.15,127500.0
2006-09-13 12:05:00,34.17,34.32,34.17,34.3,45900.0,34.17,34.32,34.17,34.3,45900.0
2006-09-13 12:10:00,34.3,34.39,34.26,34.34,34100.0,34.3,34.39,34.26,34.34,34100.0
2006-09-13 12:15:00,34.34,34.36,34.3,34.34,13100.0,34.34,34.36,34.3,34.34,13100.0
2006-09-13 12:20:00,34.35,34.46,34.29,34.44,40400.0,34.35,34.46,34.29,34.44,40400.0
2006-09-13 12:25:00,34.43,34.48,34.43,34.45,13500.0,34.43,34.48,34.43,34.45,13500.0
2006-09-13 12:30:00,34.45,34.49,34.35,34.47,17500.0,34.45,34.49,34.35,34.47,17500.0
2006-09-13 12:35:00,34.47,34.47,34.4,34.4,9300.0,34.47,34.47,34.4,34.4,9300.0
2006-09-13 12:40:00,34.39,34.44,34.38,34.44,8700.0,34.39,34.44,34.38,34.44,8700.0
2006-09-13 12:45:00,34.44,34.48,34.4,34.45,19400.0,34.44,34.48,34.4,34.45,19400.0
2006-09-13 12:50:00,34.45,34.45,34.42,34.43,12200.0,34.45,34.45,34.42,34.43,12200.0
2006-09-13 12:55:00,34.43,34.44,34.42,34.42,4300.0,34.43,34.44,34.42,34.42,4300.0
2006-09-13 13:00:00,34.43,34.45,34.43,34.45,6500.0,34.43,34.45,34.43,34.45,6500.0
2006-09-13 13:05:00,34.45,34.47,34.44,34.45,8400.0,34.45,34.47,34.44,34.45,8400.0
2006-09-13 13:10:00,34.45,34.46,34.44,34.44,7900.0,34.45,34.46,34.44,34.44,7900.0
2006-09-13 13:15:00,34.45,34.46,34.44,34.45,8600.0,34.45,34.46,34.44,34.45,8600.0
2006-09-13 13:20:00,34.45,34.45,34.4,34.4,6700.0,34.45,34.45,34.4,34.4,6700.0
2006-09-13 13:25:00,34.4,34.4,34.3,34.31,12000.0,34.4,34.4,34.3,34.31,12000.0
2006-09-13 13:30:00,34.33,34.34,34.28,34.34,4900.0,34.33,34.34,34.28,34.34,4900.0
2006-09-13 13:35:00,34.35,34.41,34.35,34.4,7400.0,34.35,34.41,34.35,34.4,7400.0
2006-09-13 13:40:00,34.4,34.46,34.35,34.39,21500.0,34.4,34.46,34.35,34.39,21500.0
2006-09-13 13:45:00,34.38,34.4,34.37,34.4,4700.0,34.38,34.4,34.37,34.4,4700.0
2006-09-13 13:50:00,34.39,34.53,34.39,34.5,35900.0,34.39,34.53,34.39,34.5,35900.0
2006-09-13 13:55:00,34.51,34.6,34.45,34.55,24600.0,34.51,34.6,34.45,34.55,24600.0
2006-09-13 14:00:00,34.55,34.59,34.54,34.59,19100.0,34.55,34.59,34.54,34.59,19100.0
2006-09-13 14:05:00,34.59,34.62,34.52,34.52,36500.0,34.59,34.62,34.52,34.52,36500.0
2006-09-13 14:10:00,34.53,34.55,34.48,34.49,13900.0,34.53,34.55,34.48,34.49,13900.0
2006-09-13 14:15:00,34.51,34.54,34.47,34.49,17400.0,34.51,34.54,34.47,34.49,17400.0
2006-09-13 14:20:00,34.49,34.49,34.45,34.46,5300.0,34.49,34.49,34.45,34.46,5300.0
2006-09-13 14:25:00,34.45,34.46,34.45,34.45,5000.0,34.45,34.46,34.45,34.45,5000.0
2006-09-13 14:30:00,34.45,34.5,34.42,34.49,11000.0,34.45,34.5,34.42,34.49,11000.0
2006-09-13 14:35:00,34.5,34.5,34.48,34.48,28000.0,34.5,34.5,34.48,34.48,28000.0
2006-09-13 14:40:00,34.48,34.48,34.42,34.42,9500.0,34.48,34.48,34.42,34.42,9500.0
2006-09-13 14:45:00,34.41,34.42,34.4,34.4,8400.0,34.41,34.42,34.4,34.4,8400.0
2006-09-13 14:50:00,34.4,34.41,34.39,34.4,7800.0,34.4,34.41,34.39,34.4,7800.0
2006-09-13 14:55:00,34.4,34.48,34.4,34.45,29200.0,34.4,34.48,34.4,34.45,29200.0
2006-09-13 15:00:00,34.45,34.45,34.35,34.36,22900.0,34.45,34.45,34.35,34.36,22900.0
2006-09-13 15:05:00,34.36,34.38,34.21,34.21,28300.0,34.36,34.38,34.21,34.21,28300.0
2006-09-13 15:10:00,34.21,34.4,34.21,34.28,46500.0,34.21,34.4,34.21,34.28,46500.0
2006-09-13 15:15:00,34.27,34.35,34.25,34.34,31900.0,34.27,34.35,34.25,34.34,31900.0
2006-09-13 15:20:00,34.33,34.35,34.29,34.3,31300.0,34.33,34.35,34.29,34.3,31300.0
2006-09-13 15:25:00,34.31,34.32,34.24,34.28,16000.0,34.31,34.32,34.24,34.28,16000.0
2006-09-13 15:30:00,34.28,34.34,34.27,34.33,59700.0,34.28,34.34,34.27,34.33,59700.0
2006-09-13 15:35:00,34.33,34.33,34.26,34.26,13100.0,34.33,34.33,34.26,34.26,13100.0
2006-09-13 15:40:00,34.26,34.28,34.25,34.28,15400.0,34.26,34.28,34.25,34.28,15400.0
2006-09-13 15:45:00,34.28,34.42,34.27,34.36,37000.0,34.28,34.42,34.27,34.36,37000.0
2006-09-13 15:50:00,34.36,34.38,34.34,34.38,17700.0,34.36,34.38,34.34,34.38,17700.0
2006-09-13 15:55:00,34.39,34.61,34.38,34.57,208300.0,34.39,34.61,34.38,34.57,208300.0
2006-09-14 09:30:00,34.4,34.62,34.35,34.56,29700.0,34.4,34.62,34.35,34.56,29700.0
2006-09-14 09:35:00,34.55,34.56,34.32,34.38,7800.0,34.55,34.56,34.32,34.38,7800.0
2006-09-14 09:40:00,34.35,34.56,34.29,34.49,23700.0,34.35,34.56,34.29,34.49,23700.0
2006-09-14 09:45:00,34.47,34.68,34.47,34.47,68000.0,34.47,34.68,34.47,34.47,68000.0
2006-09-14 09:50:00,34.49,34.52,34.39,34.43,16400.0,34.49,34.52,34.39,34.43,16400.0
2006-09-14 09:55:00,34.45,34.6,34.45,34.51,16800.0,34.45,34.6,34.45,34.51,16800.0
2006-09-14 10:00:00,34.51,34.66,34.51,34.55,38500.0,34.51,34.66,34.51,34.55,38500.0
2006-09-14 10:05:00,34.55,34.62,34.54,34.6,25100.0,34.55,34.62,34.54,34.6,25100.0
2006-09-14 10:10:00,34.6,34.61,34.57,34.58,9100.0,34.6,34.61,34.57,34.58,9100.0
2006-09-14 10:15:00,34.58,34.61,34.53,34.54,9100.0,34.58,34.61,34.53,34.54,9100.0
2006-09-14 10:20:00,34.53,34.55,34.51,34.52,14200.0,34.53,34.55,34.51,34.52,14200.0
2006-09-14 10:25:00,34.53,34.56,34.49,34.49,16300.0,34.53,34.56,34.49,34.49,16300.0
2006-09-14 10:30:00,34.5,34.6,34.49,34.6,17300.0,34.5,34.6,34.49,34.6,17300.0
2006-09-14 10:35:00,34.59,34.6,34.46,34.48,15800.0,34.59,34.6,34.46,34.48,15800.0
2006-09-14 10:40:00,34.49,34.59,34.43,34.43,13300.0,34.49,34.59,34.43,34.43,13300.0
2006-09-14 10:45:00,34.43,34.46,34.31,34.45,37400.0,34.43,34.46,34.31,34.45,37400.0
2006-09-14 10:50:00,34.45,34.47,34.38,34.4,31500.0,34.45,34.47,34.38,34.4,31500.0
2006-09-14 10:55:00,34.4,34.51,34.38,34.5,12000.0,34.4,34.51,34.38,34.5,12000.0
2006-09-14 11:00:00,34.51,34.55,34.44,34.52,19400.0,34.51,34.55,34.44,34.52,19400.0
2006-09-14 11:05:00,34.52,34.53,34.37,34.38,16300.0,34.52,34.53,34.37,34.38,16300.0
2006-09-14 11:10:00,34.4,34.47,34.38,34.45,12900.0,34.4,34.47,34.38,34.45,12900.0
2006-09-14 11:15:00,34.42,34.54,34.42,34.5,14500.0,34.42,34.54,34.42,34.5,14500.0
2006-09-14 11:20:00,34.48,34.51,34.44,34.46,11900.0,34.48,34.51,34.44,34.46,11900.0
2006-09-14 11:25:00,34.47,34.51,34.43,34.43,25000.0,34.47,34.51,34.43,34.43,25000.0
2006-09-14 11:30:00,34.44,34.44,34.33,34.33,22500.0,34.44,34.44,34.33,34.33,22500.0
2006-09-14 11:35:00,34.31,34.35,34.3,34.33,34300.0,34.31,34.35,34.3,34.33,34300.0
2006-09-14 11:40:00,34.33,34.35,34.32,34.35,11500.0,34.33,34.35,34.32,34.35,11500.0
2006-09-14 11:45:00,34.34,34.35,34.27,34.3,12300.0,34.34,34.35,34.27,34.3,12300.0
2006-09-14 11:50:00,34.3,34.35,34.27,34.35,13500.0,34.3,34.35,34.27,34.35,13500.0
2006-09-14 11:55:00,34.35,34.35,34.29,34.29,7800.0,34.35,34.35,34.29,34.29,7800.0
2006-09-14 12:00:00,34.29,34.33,34.28,34.29,9900.0,34.29,34.33,34.28,34.29,9900.0
2006-09-14 12:05:00,34.28,34.33,34.26,34.31,23000.0,34.28,34.33,34.26,34.31,23000.0
2006-09-14 12:10:00,34.31,34.31,34.28,34.28,15900.0,34.31,34.31,34.28,34.28,15900.0
2006-09-14 12:15:00,34.29,34.31,34.28,34.31,7700.0,34.29,34.31,34.28,34.31,7700.0
2006-09-14 12:20:00,34.31,34.32,34.28,34.32,16700.0,34.31,34.32,34.28,34.32,16700.0
2006-09-14 12:25:00,34.32,34.32,34.31,34.31,12800.0,34.32,34.32,34.31,34.31,12800.0
2006-09-14 12:30:00,34.32,34.34,34.28,34.34,23700.0,34.32,34.34,34.28,34.34,23700.0
2006-09-14 12:35:00,34.35,34.45,34.29,34.45,46800.0,34.35,34.45,34.29,34.45,46800.0
2006-09-14 12:40:00,34.44,34.45,34.38,34.45,16400.0,34.44,34.45,34.38,34.45,16400.0
2006-09-14 12:45:00,34.44,34.45,34.42,34.42,15600.0,34.44,34.45,34.42,34.42,15600.0
2006-09-14 12:50:00,34.42,34.43,34.41,34.41,3300.0,34.42,34.43,34.41,34.41,3300.0
2006-09-14 12:55:00,34.41,34.43,34.4,34.43,3800.0,34.41,34.43,34.4,34.43,3800.0
2006-09-14 13:00:00,34.43,34.45,34.41,34.41,14900.0,34.43,34.45,34.41,34.41,14900.0
2006-09-14 13:05:00,34.41,34.45,34.41,34.44,12000.0,34.41,34.45,34.41,34.44,12000.0
2006-09-14 13:10:00,34.45,34.53,34.43,34.48,35700.0,34.45,34.53,34.43,34.48,35700.0
2006-09-14 13:15:00,34.48,34.52,34.41,34.52,29500.0,34.48,34.52,34.41,34.52,29500.0
2006-09-14 13:20:00,34.51,34.59,34.51,34.57,18900.0,34.51,34.59,34.51,34.57,18900.0
2006-09-14 13:25:00,34.58,34.65,34.58,34.63,14900.0,34.58,34.65,34.58,34.63,14900.0
2006-09-14 13:30:00,34.62,34.63,34.59,34.59,11200.0,34.62,34.63,34.59,34.59,11200.0
2006-09-14 13:35:00,34.6,34.72,34.6,34.7,23800.0,34.6,34.72,34.6,34.7,23800.0
2006-09-14 13:40:00,34.7,34.71,34.7,34.7,14400.0,34.7,34.71,34.7,34.7,14400.0
2006-09-14 13:45:00,34.7,34.76,34.7,34.73,16200.0,34.7,34.76,34.7,34.73,16200.0
2006-09-14 13:50:00,34.72,34.84,34.72,34.81,16000.0,34.72,34.84,34.72,34.81,16000.0
2006-09-14 13:55:00,34.82,34.82,34.77,34.78,20600.0,34.82,34.82,34.77,34.78,20600.0
2006-09-14 14:00:00,34.77,34.78,34.69,34.7,7500.0,34.77,34.78,34.69,34.7,7500.0
2006-09-14 14:05:00,34.71,34.76,34.69,34.73,17800.0,34.71,34.76,34.69,34.73,17800.0
2006-09-14 14:10:00,34.73,34.78,34.69,34.75,16100.0,34.73,34.78,34.69,34.75,16100.0
2006-09-14 14:15:00,34.75,34.76,34.67,34.67,12800.0,34.75,34.76,34.67,34.67,12800.0
2006-09-14 14:20:00,34.67,34.7,34.64,34.7,11300.0,34.67,34.7,34.64,34.7,11300.0
2006-09-14 14:25:00,34.7,34.72,34.61,34.64,10700.0,34.7,34.72,34.61,34.64,10700.0
2006-09-14 14:30:00,34.61,34.77,34.61,34.71,18400.0,34.61,34.77,34.61,34.71,18400.0
2006-09-14 14:35:00,34.69,34.69,34.58,34.6,32800.0,34.69,34.69,34.58,34.6,32800.0
2006-09-14 14:40:00,34.58,34.59,34.44,34.5,19300.0,34.58,34.59,34.44,34.5,19300.0
2006-09-14 14:45:00,34.49,34.5,34.45,34.46,24700.0,34.49,34.5,34.45,34.46,24700.0
2006-09-14 14:50:00,34.47,34.53,34.46,34.48,19400.0,34.47,34.53,34.46,34.48,19400.0
2006-09-14 14:55:00,34.48,34.48,34.41,34.43,13400.0,34.48,34.48,34.41,34.43,13400.0
2006-09-14 15:00:00,34.45,34.46,34.34,34.34,33600.0,34.45,34.46,34.34,34.34,33600.0
2006-09-14 15:05:00,34.37,34.4,34.34,34.39,21600.0,34.37,34.4,34.34,34.39,21600.0
2006-09-14 15:10:00,34.39,34.4,34.38,34.39,10500.0,34.39,34.4,34.38,34.39,10500.0
2006-09-14 15:15:00,34.38,34.45,34.38,34.45,20400.0,34.38,34.45,34.38,34.45,20400.0
2006-09-14 15:20:00,34.44,34.45,34.43,34.44,7700.0,34.44,34.45,34.43,34.44,7700.0
2006-09-14 15:25:00,34.44,34.45,34.41,34.44,18200.0,34.44,34.45,34.41,34.44,18200.0
2006-09-14 15:30:00,34.44,34.47,34.41,34.44,20500.0,34.44,34.47,34.41,34.44,20500.0
2006-09-14 15:35:00,34.44,34.47,34.42,34.45,20700.0,34.44,34.47,34.42,34.45,20700.0
2006-09-14 15:40:00,34.44,34.49,34.44,34.44,41300.0,34.44,34.49,34.44,34.44,41300.0
2006-09-14 15:45:00,34.45,34.53,34.43,34.52,13300.0,34.45,34.53,34.43,34.52,13300.0
2006-09-14 15:50:00,34.52,34.56,34.5,34.5,23200.0,34.52,34.56,34.5,34.5,23200.0
2006-09-14 15:55:00,34.5,34.53,34.42,34.45,43800.0,34.5,34.53,34.42,34.45,43800.0
2006-09-15 09:30:00,34.61,35.57,34.47,35.53,2122700.0,34.61,35.57,34.47,35.53,2122700.0
2006-09-15 09:35:00,35.53,35.79,35.48,35.6,155900.0,35.53,35.79,35.48,35.6,155900.0
2006-09-15 09:40:00,35.6,35.66,35.38,35.44,83100.0,35.6,35.66,35.38,35.44,83100.0
2006-09-15 09:45:00,35.44,35.51,35.14,35.23,82700.0,35.44,35.51,35.14,35.23,82700.0
2006-09-15 09:50:00,35.22,35.46,35.13,35.46,90600.0,35.22,35.46,35.13,35.46,90600.0
2006-09-15 09:55:00,35.44,35.5,35.38,35.44,56100.0,35.44,35.5,35.38,35.44,56100.0
2006-09-15 10:00:00,35.42,35.96,35.42,35.91,134700.0,35.42,35.96,35.42,35.91,134700.0
2006-09-15 10:05:00,35.89,36.0,35.85,35.99,111200.0,35.89,36.0,35.85,35.99,111200.0
2006-09-15 10:10:00,36.0,36.14,35.9,36.13,91600.0,36.0,36.14,35.9,36.13,91600.0
2006-09-15 10:15:00,36.14,36.29,36.05,36.07,102700.0,36.14,36.29,36.05,36.07,102700.0
2006-09-15 10:20:00,36.08,36.17,36.06,36.09,60100.0,36.08,36.17,36.06,36.09,60100.0
2006-09-15 10:25:00,36.1,36.15,35.85,35.9,95300.0,36.1,36.15,35.85,35.9,95300.0
2006-09-15 10:30:00,35.9,35.9,35.8,35.8,73900.0,35.9,35.9,35.8,35.8,73900.0
2006-09-15 10:35:00,35.8,35.82,35.66,35.69,61200.0,35.8,35.82,35.66,35.69,61200.0
2006-09-15 10:40:00,35.65,35.75,35.64,35.72,26800.0,35.65,35.75,35.64,35.72,26800.0
2006-09-15 10:45:00,35.73,35.88,35.72,35.81,21100.0,35.73,35.88,35.72,35.81,21100.0
2006-09-15 10:50:00,35.84,35.85,35.78,35.79,38100.0,35.84,35.85,35.78,35.79,38100.0
2006-09-15 10:55:00,35.8,35.84,35.79,35.8,35800.0,35.8,35.84,35.79,35.8,35800.0
2006-09-15 11:00:00,35.8,35.94,35.8,35.94,27900.0,35.8,35.94,35.8,35.94,27900.0
2006-09-15 11:05:00,35.94,35.98,35.8,35.83,22500.0,35.94,35.98,35.8,35.83,22500.0
2006-09-15 11:10:00,35.84,35.95,35.8,35.9,51400.0,35.84,35.95,35.8,35.9,51400.0
2006-09-15 11:15:00,35.92,35.96,35.87,35.94,21500.0,35.92,35.96,35.87,35.94,21500.0
2006-09-15 11:20:00,35.95,35.96,35.86,35.89,67400.0,35.95,35.96,35.86,35.89,67400.0
2006-09-15 11:25:00,35.89,35.94,35.86,35.9,17400.0,35.89,35.94,35.86,35.9,17400.0
2006-09-15 11:30:00,35.9,36.05,35.87,36.01,51500.0,35.9,36.05,35.87,36.01,51500.0
2006-09-15 11:35:00,36.02,36.04,35.95,36.01,37400.0,36.02,36.04,35.95,36.01,37400.0
2006-09-15 11:40:00,36.02,36.02,35.9,35.9,29000.0,36.02,36.02,35.9,35.9,29000.0
2006-09-15 11:45:00,35.9,36.0,35.9,35.94,20700.0,35.9,36.0,35.9,35.94,20700.0
2006-09-15 11:50:00,35.95,35.95,35.88,35.93,15000.0,35.95,35.95,35.88,35.93,15000.0
2006-09-15 11:55:00,35.93,35.96,35.89,35.92,13800.0,35.93,35.96,35.89,35.92,13800.0
2006-09-15 12:00:00,35.93,35.95,35.84,35.92,20600.0,35.93,35.95,35.84,35.92,20600.0
2006-09-15 12:05:00,35.92,36.01,35.86,35.92,27200.0,35.92,36.01,35.86,35.92,27200.0
2006-09-15 12:10:00,35.9,35.97,35.9,35.96,15100.0,35.9,35.97,35.9,35.96,15100.0
2006-09-15 12:15:00,35.96,36.02,35.94,35.94,33600.0,35.96,36.02,35.94,35.94,33600.0
2006-09-15 12:20:00,35.93,35.98,35.89,35.97,15000.0,35.93,35.98,35.89,35.97,15000.0
2006-09-15 12:25:00,35.97,35.99,35.94,35.94,40900.0,35.97,35.99,35.94,35.94,40900.0
2006-09-15 12:30:00,35.94,35.95,35.86,35.91,43900.0,35.94,35.95,35.86,35.91,43900.0
2006-09-15 12:35:00,35.91,35.93,35.86,35.86,101300.0,35.91,35.93,35.86,35.86,101300.0
2006-09-15 12:40:00,35.86,35.86,35.71,35.75,44700.0,35.86,35.86,35.71,35.75,44700.0
2006-09-15 12:45:00,35.75,35.78,35.74,35.76,56400.0,35.75,35.78,35.74,35.76,56400.0
2006-09-15 12:50:00,35.76,35.79,35.7,35.79,48200.0,35.76,35.79,35.7,35.79,48200.0
2006-09-15 12:55:00,35.8,35.88,35.8,35.82,28200.0,35.8,35.88,35.8,35.82,28200.0
2006-09-15 13:00:00,35.82,35.85,35.76,35.81,9700.0,35.82,35.85,35.76,35.81,9700.0
2006-09-15 13:05:00,35.8,35.84,35.75,35.84,25800.0,35.8,35.84,35.75,35.84,25800.0
2006-09-15 13:10:00,35.84,35.93,35.81,35.93,20300.0,35.84,35.93,35.81,35.93,20300.0
2006-09-15 13:15:00,35.91,35.94,35.87,35.87,19700.0,35.91,35.94,35.87,35.87,19700.0
2006-09-15 13:20:00,35.86,35.92,35.83,35.88,12500.0,35.86,35.92,35.83,35.88,12500.0
2006-09-15 13:25:00,35.87,35.92,35.86,35.86,23400.0,35.87,35.92,35.86,35.86,23400.0
2006-09-15 13:30:00,35.86,36.01,35.84,35.95,53800.0,35.86,36.01,35.84,35.95,53800.0
2006-09-15 13:35:00,35.98,36.08,35.95,36.07,34500.0,35.98,36.08,35.95,36.07,34500.0
2006-09-15 13:40:00,36.08,36.1,36.04,36.08,12800.0,36.08,36.1,36.04,36.08,12800.0
2006-09-15 13:45:00,36.08,36.26,36.08,36.12,82000.0,36.08,36.26,36.08,36.12,82000.0
2006-09-15 13:50:00,36.12,36.28,36.09,36.2,33700.0,36.12,36.28,36.09,36.2,33700.0
2006-09-15 13:55:00,36.19,36.2,36.11,36.12,45600.0,36.19,36.2,36.11,36.12,45600.0
2006-09-15 14:00:00,36.12,36.12,36.05,36.11,12800.0,36.12,36.12,36.05,36.11,12800.0
2006-09-15 14:05:00,36.1,36.11,36.07,36.1,24200.0,36.1,36.11,36.07,36.1,24200.0
2006-09-15 14:10:00,36.08,36.22,36.07,36.12,29800.0,36.08,36.22,36.07,36.12,29800.0
2006-09-15 14:15:00,36.11,36.19,36.11,36.19,32900.0,36.11,36.19,36.11,36.19,32900.0
2006-09-15 14:20:00,36.18,36.29,36.18,36.2,53500.0,36.18,36.29,36.18,36.2,53500.0
2006-09-15 14:25:00,36.2,36.26,36.17,36.17,26100.0,36.2,36.26,36.17,36.17,26100.0
2006-09-15 14:30:00,36.16,36.28,36.16,36.27,32900.0,36.16,36.28,36.16,36.27,32900.0
2006-09-15 14:35:00,36.26,36.41,36.26,36.33,80800.0,36.26,36.41,36.26,36.33,80800.0
2006-09-15 14:40:00,36.33,36.37,36.26,36.33,93700.0,36.33,36.37,36.26,36.33,93700.0
2006-09-15 14:45:00,36.3,36.36,36.28,36.3,205800.0,36.3,36.36,36.28,36.3,205800.0
2006-09-15 14:50:00,36.32,36.33,36.1,36.1,46300.0,36.32,36.33,36.1,36.1,46300.0
2006-09-15 14:55:00,36.11,36.14,36.0,36.09,44400.0,36.11,36.14,36.0,36.09,44400.0
2006-09-15 15:00:00,36.1,36.14,36.07,36.07,53000.0,36.1,36.14,36.07,36.07,53000.0
2006-09-15 15:05:00,36.08,36.08,35.98,36.0,65100.0,36.08,36.08,35.98,36.0,65100.0
2006-09-15 15:10:00,36.0,36.06,35.96,35.96,47100.0,36.0,36.06,35.96,35.96,47100.0
2006-09-15 15:15:00,35.96,35.99,35.82,35.93,73500.0,35.96,35.99,35.82,35.93,73500.0
2006-09-15 15:20:00,35.96,35.99,35.91,35.93,85600.0,35.96,35.99,35.91,35.93,85600.0
2006-09-15 15:25:00,35.93,35.93,35.84,35.88,39000.0,35.93,35.93,35.84,35.88,39000.0
2006-09-15 15:30:00,35.88,36.05,35.88,36.03,96300.0,35.88,36.05,35.88,36.03,96300.0
2006-09-15 15:35:00,35.99,36.13,35.89,35.9,220200.0,35.99,36.13,35.89,35.9,220200.0
2006-09-15 15:40:00,35.89,35.91,35.73,35.81,57500.0,35.89,35.91,35.73,35.81,57500.0
2006-09-15 15:45:00,35.81,35.83,35.74,35.78,50100.0,35.81,35.83,35.74,35.78,50100.0
2006-09-15 15:50:00,35.78,35.8,35.74,35.79,48300.0,35.78,35.8,35.74,35.79,48300.0
2006-09-15 15:55:00,35.78,35.88,35.75,35.83,117300.0,35.78,35.88,35.75,35.83,117300.0
2006-09-18 09:30:00,36.01,36.45,35.98,36.05,89900.0,36.01,36.45,35.98,36.05,89900.0
2006-09-18 09:35:00,36.06,36.19,36.0,36.03,18100.0,36.06,36.19,36.0,36.03,18100.0
2006-09-18 09:40:00,36.04,36.39,35.99,36.0,46100.0,36.04,36.39,35.99,36.0,46100.0
2006-09-18 09:45:00,36.0,36.28,36.0,36.27,34200.0,36.0,36.28,36.0,36.27,34200.0
2006-09-18 09:50:00,36.25,36.26,36.19,36.2,30100.0,36.25,36.26,36.19,36.2,30100.0
2006-09-18 09:55:00,36.2,36.41,36.18,36.38,70800.0,36.2,36.41,36.18,36.38,70800.0
2006-09-18 10:00:00,36.38,36.41,36.29,36.31,45300.0,36.38,36.41,36.29,36.31,45300.0
2006-09-18 10:05:00,36.31,36.37,36.25,36.35,48400.0,36.31,36.37,36.25,36.35,48400.0
2006-09-18 10:10:00,36.33,36.53,36.33,36.46,53000.0,36.33,36.53,36.33,36.46,53000.0
2006-09-18 10:15:00,36.46,36.5,36.39,36.41,88500.0,36.46,36.5,36.39,36.41,88500.0
2006-09-18 10:20:00,36.4,36.68,36.39,36.65,50800.0,36.4,36.68,36.39,36.65,50800.0
2006-09-18 10:25:00,36.65,36.65,36.3,36.36,75400.0,36.65,36.65,36.3,36.36,75400.0
2006-09-18 10:30:00,36.34,36.39,36.28,36.31,101600.0,36.34,36.39,36.28,36.31,101600.0
2006-09-18 10:35:00,36.31,36.42,36.3,36.42,48000.0,36.31,36.42,36.3,36.42,48000.0
2006-09-18 10:40:00,36.39,36.49,36.34,36.48,25800.0,36.39,36.49,36.34,36.48,25800.0
2006-09-18 10:45:00,36.49,36.51,36.3,36.3,31400.0,36.49,36.51,36.3,36.3,31400.0
2006-09-18 10:50:00,36.3,36.32,36.29,36.31,28500.0,36.3,36.32,36.29,36.31,28500.0
2006-09-18 10:55:00,36.31,36.45,36.3,36.35,45600.0,36.31,36.45,36.3,36.35,45600.0
2006-09-18 11:00:00,36.32,36.42,36.3,36.37,41300.0,36.32,36.42,36.3,36.37,41300.0
2006-09-18 11:05:00,36.35,36.53,36.35,36.52,20600.0,36.35,36.53,36.35,36.52,20600.0
2006-09-18 11:10:00,36.51,36.54,36.36,36.37,27000.0,36.51,36.54,36.36,36.37,27000.0
2006-09-18 11:15:00,36.36,36.55,36.34,36.53,16200.0,36.36,36.55,36.34,36.53,16200.0
2006-09-18 11:20:00,36.53,36.59,36.45,36.46,23300.0,36.53,36.59,36.45,36.46,23300.0
2006-09-18 11:25:00,36.43,36.62,36.42,36.61,28800.0,36.43,36.62,36.42,36.61,28800.0
2006-09-18 11:30:00,36.6,36.66,36.6,36.61,30500.0,36.6,36.66,36.6,36.61,30500.0
2006-09-18 11:35:00,36.61,36.62,36.48,36.54,39700.0,36.61,36.62,36.48,36.54,39700.0
2006-09-18 11:40:00,36.57,36.6,36.48,36.58,27400.0,36.57,36.6,36.48,36.58,27400.0
2006-09-18 11:45:00,36.58,36.82,36.58,36.8,55600.0,36.58,36.82,36.58,36.8,55600.0
2006-09-18 11:50:00,36.8,36.85,36.78,36.79,33000.0,36.8,36.85,36.78,36.79,33000.0
2006-09-18 11:55:00,36.78,36.78,36.69,36.7,23100.0,36.78,36.78,36.69,36.7,23100.0
2006-09-18 12:00:00,36.7,36.76,36.7,36.72,24100.0,36.7,36.76,36.7,36.72,24100.0
2006-09-18 12:05:00,36.72,36.74,36.69,36.69,13700.0,36.72,36.74,36.69,36.69,13700.0
2006-09-18 12:10:00,36.69,36.69,36.58,36.61,20300.0,36.69,36.69,36.58,36.61,20300.0
2006-09-18 12:15:00,36.61,36.61,36.51,36.52,11700.0,36.61,36.61,36.51,36.52,11700.0
2006-09-18 12:20:00,36.51,36.53,36.43,36.43,13000.0,36.51,36.53,36.43,36.43,13000.0
2006-09-18 12:25:00,36.43,36.57,36.36,36.55,26100.0,36.43,36.57,36.36,36.55,26100.0
2006-09-18 12:30:00,36.57,36.6,36.57,36.59,16400.0,36.57,36.6,36.57,36.59,16400.0
2006-09-18 12:35:00,36.59,36.59,36.53,36.54,18100.0,36.59,36.59,36.53,36.54,18100.0
2006-09-18 12:40:00,36.54,36.69,36.54,36.69,38100.0,36.54,36.69,36.54,36.69,38100.0
2006-09-18 12:45:00,36.68,36.74,36.67,36.67,17000.0,36.68,36.74,36.67,36.67,17000.0
2006-09-18 12:50:00,36.64,36.65,36.62,36.64,8800.0,36.64,36.65,36.62,36.64,8800.0
2006-09-18 12:55:00,36.63,36.75,36.63,36.75,13000.0,36.63,36.75,36.63,36.75,13000.0
2006-09-18 13:00:00,36.75,36.75,36.68,36.69,9900.0,36.75,36.75,36.68,36.69,9900.0
2006-09-18 13:05:00,36.69,36.69,36.58,36.58,26900.0,36.69,36.69,36.58,36.58,26900.0
2006-09-18 13:10:00,36.58,36.67,36.58,36.67,16300.0,36.58,36.67,36.58,36.67,16300.0
2006-09-18 13:15:00,36.66,36.67,36.64,36.66,22100.0,36.66,36.67,36.64,36.66,22100.0
2006-09-18 13:20:00,36.66,36.67,36.61,36.62,13000.0,36.66,36.67,36.61,36.62,13000.0
2006-09-18 13:25:00,36.61,36.62,36.61,36.61,9200.0,36.61,36.62,36.61,36.61,9200.0
2006-09-18 13:30:00,36.62,36.62,36.54,36.56,21900.0,36.62,36.62,36.54,36.56,21900.0
2006-09-18 13:35:00,36.56,36.57,36.54,36.55,23500.0,36.56,36.57,36.54,36.55,23500.0
2006-09-18 13:40:00,36.55,36.55,36.4,36.42,41500.0,36.55,36.55,36.4,36.42,41500.0
2006-09-18 13:45:00,36.41,36.52,36.41,36.51,16500.0,36.41,36.52,36.41,36.51,16500.0
2006-09-18 13:50:00,36.51,36.52,36.38,36.39,43700.0,36.51,36.52,36.38,36.39,43700.0
2006-09-18 13:55:00,36.39,36.45,36.36,36.41,23600.0,36.39,36.45,36.36,36.41,23600.0
2006-09-18 14:00:00,36.41,36.41,36.35,36.37,13300.0,36.41,36.41,36.35,36.37,13300.0
2006-09-18 14:05:00,36.37,36.38,36.36,36.36,18100.0,36.37,36.38,36.36,36.36,18100.0
2006-09-18 14:10:00,36.36,36.39,36.34,36.38,29600.0,36.36,36.39,36.34,36.38,29600.0
2006-09-18 14:15:00,36.38,36.39,36.35,36.36,15000.0,36.38,36.39,36.35,36.36,15000.0
2006-09-18 14:20:00,36.36,36.37,36.31,36.32,31800.0,36.36,36.37,36.31,36.32,31800.0
2006-09-18 14:25:00,36.32,36.32,36.28,36.29,10100.0,36.32,36.32,36.28,36.29,10100.0
2006-09-18 14:30:00,36.29,36.3,36.19,36.2,40700.0,36.29,36.3,36.19,36.2,40700.0
2006-09-18 14:35:00,36.2,36.22,36.1,36.1,39400.0,36.2,36.22,36.1,36.1,39400.0
2006-09-18 14:40:00,36.1,36.21,36.04,36.14,52100.0,36.1,36.21,36.04,36.14,52100.0
2006-09-18 14:45:00,36.15,36.24,36.14,36.24,18900.0,36.15,36.24,36.14,36.24,18900.0
2006-09-18 14:50:00,36.23,36.3,36.22,36.22,13000.0,36.23,36.3,36.22,36.22,13000.0
2006-09-18 14:55:00,36.22,36.26,36.19,36.26,21600.0,36.22,36.26,36.19,36.26,21600.0
2006-09-18 15:00:00,36.26,36.28,36.24,36.27,21400.0,36.26,36.28,36.24,36.27,21400.0
2006-09-18 15:05:00,36.28,36.37,36.24,36.25,35700.0,36.28,36.37,36.24,36.25,35700.0
2006-09-18 15:10:00,36.23,36.24,36.18,36.19,10500.0,36.23,36.24,36.18,36.19,10500.0
2006-09-18 15:15:00,36.19,36.21,36.17,36.17,15400.0,36.19,36.21,36.17,36.17,15400.0
2006-09-18 15:20:00,36.17,36.25,36.15,36.17,26900.0,36.17,36.25,36.15,36.17,26900.0
2006-09-18 15:25:00,36.17,36.23,36.15,36.2,12400.0,36.17,36.23,36.15,36.2,12400.0
2006-09-18 15:30:00,36.2,36.31,36.18,36.27,19300.0,36.2,36.31,36.18,36.27,19300.0
2006-09-18 15:35:00,36.27,36.28,36.15,36.21,22300.0,36.27,36.28,36.15,36.21,22300.0
2006-09-18 15:40:00,36.21,36.21,36.15,36.15,9900.0,36.21,36.21,36.15,36.15,9900.0
2006-09-18 15:45:00,36.15,36.28,36.12,36.27,46500.0,36.15,36.28,36.12,36.27,46500.0
2006-09-18 15:50:00,36.27,36.29,36.25,36.29,31200.0,36.27,36.29,36.25,36.29,31200.0
2006-09-18 15:55:00,36.28,36.29,36.24,36.26,35800.0,36.28,36.29,36.24,36.26,35800.0
2006-09-19 09:30:00,36.31,36.61,36.25,36.27,47100.0,36.31,36.61,36.25,36.27,47100.0
2006-09-19 09:35:00,36.27,36.28,36.09,36.13,11900.0,36.27,36.28,36.09,36.13,11900.0
2006-09-19 09:40:00,36.13,36.16,35.99,36.16,20300.0,36.13,36.16,35.99,36.16,20300.0
2006-09-19 09:45:00,36.15,36.16,36.01,36.05,24600.0,36.15,36.16,36.01,36.05,24600.0
2006-09-19 09:50:00,36.05,36.1,36.0,36.01,31000.0,36.05,36.1,36.0,36.01,31000.0
2006-09-19 09:55:00,36.01,36.01,35.78,35.8,45200.0,36.01,36.01,35.78,35.8,45200.0
2006-09-19 10:00:00,35.79,35.81,35.7,35.75,64200.0,35.79,35.81,35.7,35.75,64200.0
2006-09-19 10:05:00,35.76,35.77,35.7,35.73,48800.0,35.76,35.77,35.7,35.73,48800.0
2006-09-19 10:10:00,35.74,35.89,35.71,35.82,26100.0,35.74,35.89,35.71,35.82,26100.0
2006-09-19 10:15:00,35.82,35.83,35.69,35.7,42000.0,35.82,35.83,35.69,35.7,42000.0
2006-09-19 10:20:00,35.68,35.72,35.49,35.72,46600.0,35.68,35.72,35.49,35.72,46600.0
2006-09-19 10:25:00,35.72,35.76,35.63,35.76,28200.0,35.72,35.76,35.63,35.76,28200.0
2006-09-19 10:30:00,35.76,35.85,35.75,35.76,29800.0,35.76,35.85,35.75,35.76,29800.0
2006-09-19 10:35:00,35.78,35.95,35.76,35.94,29900.0,35.78,35.95,35.76,35.94,29900.0
2006-09-19 10:40:00,35.94,35.96,35.86,35.87,12000.0,35.94,35.96,35.86,35.87,12000.0
2006-09-19 10:45:00,35.87,36.01,35.87,35.97,21000.0,35.87,36.01,35.87,35.97,21000.0
2006-09-19 10:50:00,35.98,36.09,35.98,35.99,27600.0,35.98,36.09,35.98,35.99,27600.0
2006-09-19 10:55:00,35.99,36.19,35.99,36.12,24100.0,35.99,36.19,35.99,36.12,24100.0
2006-09-19 11:00:00,36.12,36.35,36.11,36.33,73500.0,36.12,36.35,36.11,36.33,73500.0
2006-09-19 11:05:00,36.32,36.33,36.2,36.21,17500.0,36.32,36.33,36.2,36.21,17500.0
2006-09-19 11:10:00,36.23,36.36,36.18,36.2,23700.0,36.23,36.36,36.18,36.2,23700.0
2006-09-19 11:15:00,36.2,36.25,36.2,36.23,8500.0,36.2,36.25,36.2,36.23,8500.0
2006-09-19 11:20:00,36.23,36.23,36.13,36.14,11400.0,36.23,36.23,36.13,36.14,11400.0
2006-09-19 11:25:00,36.13,36.18,36.1,36.1,19000.0,36.13,36.18,36.1,36.1,19000.0
2006-09-19 11:30:00,36.1,36.21,36.1,36.17,21100.0,36.1,36.21,36.1,36.17,21100.0
2006-09-19 11:35:00,36.16,36.16,35.96,36.02,28900.0,36.16,36.16,35.96,36.02,28900.0
2006-09-19 11:40:00,36.02,36.06,35.95,35.95,85000.0,36.02,36.06,35.95,35.95,85000.0
2006-09-19 11:45:00,35.95,36.09,35.9,36.09,29200.0,35.95,36.09,35.9,36.09,29200.0
2006-09-19 11:50:00,36.09,36.09,36.0,36.06,33300.0,36.09,36.09,36.0,36.06,33300.0
2006-09-19 11:55:00,36.07,36.09,36.0,36.03,21300.0,36.07,36.09,36.0,36.03,21300.0
2006-09-19 12:00:00,36.04,36.07,36.0,36.03,28200.0,36.04,36.07,36.0,36.03,28200.0
2006-09-19 12:05:00,36.03,36.04,36.0,36.0,21400.0,36.03,36.04,36.0,36.0,21400.0
2006-09-19 12:10:00,36.0,36.02,35.97,35.97,48300.0,36.0,36.02,35.97,35.97,48300.0
2006-09-19 12:15:00,35.92,35.92,35.85,35.85,24700.0,35.92,35.92,35.85,35.85,24700.0
2006-09-19 12:20:00,35.85,35.92,35.85,35.89,32000.0,35.85,35.92,35.85,35.89,32000.0
2006-09-19 12:25:00,35.89,35.91,35.85,35.85,29800.0,35.89,35.91,35.85,35.85,29800.0
2006-09-19 12:30:00,35.85,35.86,35.82,35.83,27700.0,35.85,35.86,35.82,35.83,27700.0
2006-09-19 12:35:00,35.82,35.82,35.72,35.74,45400.0,35.82,35.82,35.72,35.74,45400.0
2006-09-19 12:40:00,35.74,35.82,35.73,35.81,25000.0,35.74,35.82,35.73,35.81,25000.0
2006-09-19 12:45:00,35.82,35.9,35.82,35.86,22200.0,35.82,35.9,35.82,35.86,22200.0
2006-09-19 12:50:00,35.85,35.85,35.8,35.81,28300.0,35.85,35.85,35.8,35.81,28300.0
2006-09-19 12:55:00,35.81,35.82,35.8,35.81,4400.0,35.81,35.82,35.8,35.81,4400.0
2006-09-19 13:00:00,35.8,35.88,35.77,35.84,18100.0,35.8,35.88,35.77,35.84,18100.0
2006-09-19 13:05:00,35.85,35.9,35.8,35.87,26600.0,35.85,35.9,35.8,35.87,26600.0
2006-09-19 13:10:00,35.87,35.9,35.84,35.88,26200.0,35.87,35.9,35.84,35.88,26200.0
2006-09-19 13:15:00,35.89,35.91,35.82,35.89,21900.0,35.89,35.91,35.82,35.89,21900.0
2006-09-19 13:20:00,35.88,36.02,35.85,36.01,21500.0,35.88,36.02,35.85,36.01,21500.0
2006-09-19 13:25:00,36.0,36.04,35.99,36.01,16200.0,36.0,36.04,35.99,36.01,16200.0
2006-09-19 13:30:00,36.0,36.01,35.89,35.9,15900.0,36.0,36.01,35.89,35.9,15900.0
2006-09-19 13:35:00,35.89,35.98,35.85,35.98,25900.0,35.89,35.98,35.85,35.98,25900.0
2006-09-19 13:40:00,35.97,35.98,35.87,35.88,8500.0,35.97,35.98,35.87,35.88,8500.0
2006-09-19 13:45:00,35.87,36.01,35.87,35.98,33900.0,35.87,36.01,35.87,35.98,33900.0
2006-09-19 13:50:00,35.96,35.97,35.83,35.95,20500.0,35.96,35.97,35.83,35.95,20500.0
2006-09-19 13:55:00,35.95,35.96,35.86,35.91,31100.0,35.95,35.96,35.86,35.91,31100.0
2006-09-19 14:00:00,35.93,35.94,35.86,35.9,9700.0,35.93,35.94,35.86,35.9,9700.0
2006-09-19 14:05:00,35.91,35.99,35.89,35.96,30000.0,35.91,35.99,35.89,35.96,30000.0
2006-09-19 14:10:00,35.94,36.03,35.93,35.99,9100.0,35.94,36.03,35.93,35.99,9100.0
2006-09-19 14:15:00,35.99,35.99,35.9,35.96,15600.0,35.99,35.99,35.9,35.96,15600.0
2006-09-19 14:20:00,35.96,36.01,35.93,36.0,9400.0,35.96,36.01,35.93,36.0,9400.0
2006-09-19 14:25:00,36.01,36.01,35.94,35.95,11600.0,36.01,36.01,35.94,35.95,11600.0
2006-09-19 14:30:00,35.93,36.06,35.93,36.03,13700.0,35.93,36.06,35.93,36.03,13700.0
2006-09-19 14:35:00,36.02,36.02,35.96,35.98,8300.0,36.02,36.02,35.96,35.98,8300.0
2006-09-19 14:40:00,35.98,35.98,35.86,35.86,17800.0,35.98,35.98,35.86,35.86,17800.0
2006-09-19 14:45:00,35.86,35.87,35.78,35.84,13200.0,35.86,35.87,35.78,35.84,13200.0
2006-09-19 14:50:00,35.84,35.86,35.8,35.82,9300.0,35.84,35.86,35.8,35.82,9300.0
2006-09-19 14:55:00,35.82,35.9,35.8,35.81,20200.0,35.82,35.9,35.8,35.81,20200.0
2006-09-19 15:00:00,35.81,35.86,35.8,35.85,9200.0,35.81,35.86,35.8,35.85,9200.0
2006-09-19 15:05:00,35.84,35.99,35.77,35.99,23100.0,35.84,35.99,35.77,35.99,23100.0
2006-09-19 15:10:00,36.0,36.06,35.95,36.01,26500.0,36.0,36.06,35.95,36.01,26500.0
2006-09-19 15:15:00,36.0,36.03,35.92,35.97,10000.0,36.0,36.03,35.92,35.97,10000.0
2006-09-19 15:20:00,35.96,36.09,35.95,36.07,14800.0,35.96,36.09,35.95,36.07,14800.0
2006-09-19 15:25:00,36.04,36.1,36.03,36.05,10900.0,36.04,36.1,36.03,36.05,10900.0
2006-09-19 15:30:00,36.05,36.18,36.05,36.12,19400.0,36.05,36.18,36.05,36.12,19400.0
2006-09-19 15:35:00,36.12,36.12,36.07,36.1,12000.0,36.12,36.12,36.07,36.1,12000.0
2006-09-19 15:40:00,36.08,36.15,36.04,36.11,21400.0,36.08,36.15,36.04,36.11,21400.0
2006-09-19 15:45:00,36.11,36.15,36.11,36.14,14300.0,36.11,36.15,36.11,36.14,14300.0
2006-09-19 15:50:00,36.13,36.18,36.1,36.15,21400.0,36.13,36.18,36.1,36.15,21400.0
2006-09-19 15:55:00,36.15,36.17,36.09,36.14,22900.0,36.15,36.17,36.09,36.14,22900.0
2006-09-20 09:30:00,36.05,36.78,36.05,36.76,96500.0,36.05,36.78,36.05,36.76,96500.0
2006-09-20 09:35:00,36.79,36.9,36.68,36.69,33300.0,36.79,36.9,36.68,36.69,33300.0
2006-09-20 09:40:00,36.69,36.7,36.54,36.59,36400.0,36.69,36.7,36.54,36.59,36400.0
2006-09-20 09:45:00,36.59,36.9,36.59,36.86,54400.0,36.59,36.9,36.59,36.86,54400.0
2006-09-20 09:50:00,36.88,37.02,36.7,36.89,76000.0,36.88,37.02,36.7,36.89,76000.0
2006-09-20 09:55:00,36.9,37.15,36.82,37.15,45900.0,36.9,37.15,36.82,37.15,45900.0
2006-09-20 10:00:00,37.15,37.15,36.87,36.89,75500.0,37.15,37.15,36.87,36.89,75500.0
2006-09-20 10:05:00,36.88,36.88,36.71,36.84,23300.0,36.88,36.88,36.71,36.84,23300.0
2006-09-20 10:10:00,36.87,36.89,36.83,36.83,22500.0,36.87,36.89,36.83,36.83,22500.0
2006-09-20 10:15:00,36.84,36.93,36.83,36.9,34000.0,36.84,36.93,36.83,36.9,34000.0
2006-09-20 10:20:00,36.89,37.05,36.84,37.04,26200.0,36.89,37.05,36.84,37.04,26200.0
2006-09-20 10:25:00,37.04,37.16,37.04,37.15,57800.0,37.04,37.16,37.04,37.15,57800.0
2006-09-20 10:30:00,37.12,37.23,37.11,37.18,29700.0,37.12,37.23,37.11,37.18,29700.0
2006-09-20 10:35:00,37.18,37.18,37.01,37.01,33000.0,37.18,37.18,37.01,37.01,33000.0
2006-09-20 10:40:00,37.01,37.05,37.01,37.02,23900.0,37.01,37.05,37.01,37.02,23900.0
2006-09-20 10:45:00,37.02,37.11,37.01,37.08,15900.0,37.02,37.11,37.01,37.08,15900.0
2006-09-20 10:50:00,37.06,37.07,37.01,37.06,14000.0,37.06,37.07,37.01,37.06,14000.0
2006-09-20 10:55:00,37.09,37.09,37.0,37.0,15500.0,37.09,37.09,37.0,37.0,15500.0
2006-09-20 11:00:00,37.0,37.02,36.96,36.96,11400.0,37.0,37.02,36.96,36.96,11400.0
2006-09-20 11:05:00,36.96,36.99,36.94,36.96,9200.0,36.96,36.99,36.94,36.96,9200.0
2006-09-20 11:10:00,36.94,36.94,36.84,36.87,16000.0,36.94,36.94,36.84,36.87,16000.0
2006-09-20 11:15:00,36.87,36.87,36.83,36.87,20400.0,36.87,36.87,36.83,36.87,20400.0
2006-09-20 11:20:00,36.87,36.89,36.8,36.87,16400.0,36.87,36.89,36.8,36.87,16400.0
2006-09-20 11:25:00,36.88,36.88,36.8,36.86,18800.0,36.88,36.88,36.8,36.86,18800.0
2006-09-20 11:30:00,36.86,36.91,36.86,36.9,13200.0,36.86,36.91,36.86,36.9,13200.0
2006-09-20 11:35:00,36.9,36.94,36.9,36.92,15300.0,36.9,36.94,36.9,36.92,15300.0
2006-09-20 11:40:00,36.93,36.94,36.92,36.93,14100.0,36.93,36.94,36.92,36.93,14100.0
2006-09-20 11:45:00,36.92,36.96,36.9,36.96,26200.0,36.92,36.96,36.9,36.96,26200.0
2006-09-20 11:50:00,36.94,36.97,36.89,36.9,29100.0,36.94,36.97,36.89,36.9,29100.0
2006-09-20 11:55:00,36.92,36.92,36.85,36.85,12900.0,36.92,36.92,36.85,36.85,12900.0
2006-09-20 12:00:00,36.85,36.88,36.83,36.85,11800.0,36.85,36.88,36.83,36.85,11800.0
2006-09-20 12:05:00,36.85,36.93,36.85,36.88,21600.0,36.85,36.93,36.85,36.88,21600.0
2006-09-20 12:10:00,36.89,36.96,36.89,36.91,6200.0,36.89,36.96,36.89,36.91,6200.0
2006-09-20 12:15:00,36.9,36.92,36.85,36.87,8400.0,36.9,36.92,36.85,36.87,8400.0
2006-09-20 12:20:00,36.88,37.0,36.88,36.96,29300.0,36.88,37.0,36.88,36.96,29300.0
2006-09-20 12:25:00,36.96,36.96,36.93,36.95,22400.0,36.96,36.96,36.93,36.95,22400.0
2006-09-20 12:30:00,36.96,37.05,36.95,37.04,18900.0,36.96,37.05,36.95,37.04,18900.0
2006-09-20 12:35:00,37.04,37.04,36.99,37.0,6000.0,37.04,37.04,36.99,37.0,6000.0
2006-09-20 12:40:00,37.0,37.03,36.98,37.03,12400.0,37.0,37.03,36.98,37.03,12400.0
2006-09-20 12:45:00,37.03,37.04,36.99,37.01,7500.0,37.03,37.04,36.99,37.01,7500.0
2006-09-20 12:50:00,37.01,37.04,36.99,37.03,19700.0,37.01,37.04,36.99,37.03,19700.0
2006-09-20 12:55:00,37.02,37.05,36.99,37.04,19600.0,37.02,37.05,36.99,37.04,19600.0
2006-09-20 13:00:00,37.05,37.08,37.04,37.08,7000.0,37.05,37.08,37.04,37.08,7000.0
2006-09-20 13:05:00,37.08,37.08,37.05,37.07,24900.0,37.08,37.08,37.05,37.07,24900.0
2006-09-20 13:10:00,37.07,37.1,37.06,37.09,29900.0,37.07,37.1,37.06,37.09,29900.0
2006-09-20 13:15:00,37.07,37.17,37.07,37.14,29500.0,37.07,37.17,37.07,37.14,29500.0
2006-09-20 13:20:00,37.14,37.14,37.07,37.09,19500.0,37.14,37.14,37.07,37.09,19500.0
2006-09-20 13:25:00,37.09,37.12,37.07,37.08,29400.0,37.09,37.12,37.07,37.08,29400.0
2006-09-20 13:30:00,37.1,37.2,37.08,37.14,26900.0,37.1,37.2,37.08,37.14,26900.0
2006-09-20 13:35:00,37.17,37.2,37.11,37.15,22100.0,37.17,37.2,37.11,37.15,22100.0
2006-09-20 13:40:00,37.2,37.2,37.1,37.16,33600.0,37.2,37.2,37.1,37.16,33600.0
2006-09-20 13:45:00,37.16,37.17,37.08,37.09,14900.0,37.16,37.17,37.08,37.09,14900.0
2006-09-20 13:50:00,37.18,37.18,37.08,37.1,20200.0,37.18,37.18,37.08,37.1,20200.0
2006-09-20 13:55:00,37.12,37.13,37.08,37.13,6100.0,37.12,37.13,37.08,37.13,6100.0
2006-09-20 14:00:00,37.11,37.17,37.1,37.15,8900.0,37.11,37.17,37.1,37.15,8900.0
2006-09-20 14:05:00,37.14,37.14,37.01,37.07,15100.0,37.14,37.14,37.01,37.07,15100.0
2006-09-20 14:10:00,37.06,37.06,36.82,36.87,17400.0,37.06,37.06,36.82,36.87,17400.0
2006-09-20 14:15:00,36.87,36.96,36.63,36.72,68700.0,36.87,36.96,36.63,36.72,68700.0
2006-09-20 14:20:00,36.72,36.88,36.68,36.82,44900.0,36.72,36.88,36.68,36.82,44900.0
2006-09-20 14:25:00,36.81,36.9,36.64,36.67,28700.0,36.81,36.9,36.64,36.67,28700.0
2006-09-20 14:30:00,36.69,36.81,36.65,36.79,37500.0,36.69,36.81,36.65,36.79,37500.0
2006-09-20 14:35:00,36.79,36.81,36.7,36.7,52800.0,36.79,36.81,36.7,36.7,52800.0
2006-09-20 14:40:00,36.7,36.81,36.69,36.8,23800.0,36.7,36.81,36.69,36.8,23800.0
2006-09-20 14:45:00,36.81,36.81,36.61,36.68,50000.0,36.81,36.81,36.61,36.68,50000.0
2006-09-20 14:50:00,36.69,36.73,36.63,36.73,32100.0,36.69,36.73,36.63,36.73,32100.0
2006-09-20 14:55:00,36.72,36.91,36.72,36.85,49000.0,36.72,36.91,36.72,36.85,49000.0
2006-09-20 15:00:00,36.87,37.12,36.85,37.05,42000.0,36.87,37.12,36.85,37.05,42000.0
2006-09-20 15:05:00,37.03,37.06,36.94,36.97,33600.0,37.03,37.06,36.94,36.97,33600.0
2006-09-20 15:10:00,36.94,37.0,36.91,36.93,107300.0,36.94,37.0,36.91,36.93,107300.0
2006-09-20 15:15:00,36.93,36.99,36.92,36.97,39900.0,36.93,36.99,36.92,36.97,39900.0
2006-09-20 15:20:00,36.95,36.98,36.88,36.95,58700.0,36.95,36.98,36.88,36.95,58700.0
2006-09-20 15:25:00,36.95,36.96,36.9,36.93,18800.0,36.95,36.96,36.9,36.93,18800.0
2006-09-20 15:30:00,36.94,36.99,36.92,36.93,40900.0,36.94,36.99,36.92,36.93,40900.0
2006-09-20 15:35:00,36.92,36.94,36.85,36.89,35600.0,36.92,36.94,36.85,36.89,35600.0
2006-09-20 15:40:00,36.88,36.94,36.88,36.94,27000.0,36.88,36.94,36.88,36.94,27000.0
2006-09-20 15:45:00,36.94,36.98,36.88,36.9,107700.0,36.94,36.98,36.88,36.9,107700.0
2006-09-20 15:50:00,36.9,36.93,36.82,36.93,142500.0,36.9,36.93,36.82,36.93,142500.0
2006-09-20 15:55:00,36.94,36.95,36.85,36.93,79700.0,36.94,36.95,36.85,36.93,79700.0
2006-09-21 09:30:00,37.17,37.27,36.99,37.0,48400.0,37.17,37.27,36.99,37.0,48400.0
2006-09-21 09:35:00,37.01,37.04,36.96,36.99,44900.0,37.01,37.04,36.96,36.99,44900.0
2006-09-21 09:40:00,36.99,37.13,36.97,37.09,25700.0,36.99,37.13,36.97,37.09,25700.0
2006-09-21 09:45:00,37.09,37.09,36.85,36.89,72200.0,37.09,37.09,36.85,36.89,72200.0
2006-09-21 09:50:00,36.89,36.91,36.8,36.82,41800.0,36.89,36.91,36.8,36.82,41800.0
2006-09-21 09:55:00,36.8,36.82,36.73,36.76,19000.0,36.8,36.82,36.73,36.76,19000.0
2006-09-21 10:00:00,36.76,36.83,36.72,36.82,33600.0,36.76,36.83,36.72,36.82,33600.0
2006-09-21 10:05:00,36.81,36.82,36.75,36.82,42700.0,36.81,36.82,36.75,36.82,42700.0
2006-09-21 10:10:00,36.81,36.83,36.78,36.82,20300.0,36.81,36.83,36.78,36.82,20300.0
2006-09-21 10:15:00,36.81,36.82,36.74,36.79,62200.0,36.81,36.82,36.74,36.79,62200.0
2006-09-21 10:20:00,36.8,36.81,36.72,36.72,18900.0,36.8,36.81,36.72,36.72,18900.0
2006-09-21 10:25:00,36.72,36.8,36.65,36.73,42600.0,36.72,36.8,36.65,36.73,42600.0
2006-09-21 10:30:00,36.76,36.76,36.64,36.71,18300.0,36.76,36.76,36.64,36.71,18300.0
2006-09-21 10:35:00,36.71,36.74,36.6,36.6,19900.0,36.71,36.74,36.6,36.6,19900.0
2006-09-21 10:40:00,36.6,36.69,36.55,36.61,33600.0,36.6,36.69,36.55,36.61,33600.0
2006-09-21 10:45:00,36.62,36.87,36.61,36.8,36800.0,36.62,36.87,36.61,36.8,36800.0
2006-09-21 10:50:00,36.8,36.81,36.6,36.77,18700.0,36.8,36.81,36.6,36.77,18700.0
2006-09-21 10:55:00,36.79,36.9,36.79,36.83,16900.0,36.79,36.9,36.79,36.83,16900.0
2006-09-21 11:00:00,36.8,36.86,36.79,36.8,19000.0,36.8,36.86,36.79,36.8,19000.0
2006-09-21 11:05:00,36.8,36.87,36.8,36.81,13100.0,36.8,36.87,36.8,36.81,13100.0
2006-09-21 11:10:00,36.8,36.81,36.75,36.78,25500.0,36.8,36.81,36.75,36.78,25500.0
2006-09-21 11:15:00,36.78,36.81,36.75,36.81,14100.0,36.78,36.81,36.75,36.81,14100.0
2006-09-21 11:20:00,36.8,36.81,36.74,36.76,15800.0,36.8,36.81,36.74,36.76,15800.0
2006-09-21 11:25:00,36.79,36.84,36.77,36.82,20000.0,36.79,36.84,36.77,36.82,20000.0
2006-09-21 11:30:00,36.83,36.87,36.82,36.86,22900.0,36.83,36.87,36.82,36.86,22900.0
2006-09-21 11:35:00,36.86,36.86,36.78,36.78,22400.0,36.86,36.86,36.78,36.78,22400.0
2006-09-21 11:40:00,36.79,36.8,36.73,36.75,28100.0,36.79,36.8,36.73,36.75,28100.0
2006-09-21 11:45:00,36.76,36.79,36.75,36.77,25200.0,36.76,36.79,36.75,36.77,25200.0
2006-09-21 11:50:00,36.76,36.86,36.75,36.78,21200.0,36.76,36.86,36.75,36.78,21200.0
2006-09-21 11:55:00,36.78,36.79,36.68,36.77,22300.0,36.78,36.79,36.68,36.77,22300.0
2006-09-21 12:00:00,36.75,36.76,36.6,36.72,58200.0,36.75,36.76,36.6,36.72,58200.0
2006-09-21 12:05:00,36.72,36.76,36.61,36.65,77100.0,36.72,36.76,36.61,36.65,77100.0
2006-09-21 12:10:00,36.67,36.74,36.59,36.71,39500.0,36.67,36.74,36.59,36.71,39500.0
2006-09-21 12:15:00,36.72,36.8,36.65,36.71,34700.0,36.72,36.8,36.65,36.71,34700.0
2006-09-21 12:20:00,36.72,36.8,36.69,36.7,25400.0,36.72,36.8,36.69,36.7,25400.0
2006-09-21 12:25:00,36.7,36.8,36.7,36.76,10100.0,36.7,36.8,36.7,36.76,10100.0
2006-09-21 12:30:00,36.77,36.85,36.77,36.78,9300.0,36.77,36.85,36.77,36.78,9300.0
2006-09-21 12:35:00,36.79,36.82,36.77,36.8,7300.0,36.79,36.82,36.77,36.8,7300.0
2006-09-21 12:40:00,36.78,36.79,36.74,36.75,16500.0,36.78,36.79,36.74,36.75,16500.0
2006-09-21 12:45:00,36.78,36.78,36.69,36.74,12100.0,36.78,36.78,36.69,36.74,12100.0
2006-09-21 12:50:00,36.74,36.74,36.6,36.61,11300.0,36.74,36.74,36.6,36.61,11300.0
2006-09-21 12:55:00,36.61,36.66,36.6,36.63,11000.0,36.61,36.66,36.6,36.63,11000.0
2006-09-21 13:00:00,36.64,36.74,36.59,36.59,12000.0,36.64,36.74,36.59,36.59,12000.0
2006-09-21 13:05:00,36.6,36.72,36.59,36.71,21200.0,36.6,36.72,36.59,36.71,21200.0
2006-09-21 13:10:00,36.68,36.68,36.6,36.65,11400.0,36.68,36.68,36.6,36.65,11400.0
2006-09-21 13:15:00,36.64,36.64,36.58,36.61,12900.0,36.64,36.64,36.58,36.61,12900.0
2006-09-21 13:20:00,36.62,36.66,36.58,36.6,12100.0,36.62,36.66,36.58,36.6,12100.0
2006-09-21 13:25:00,36.64,36.64,36.59,36.59,9100.0,36.64,36.64,36.59,36.59,9100.0
2006-09-21 13:30:00,36.57,36.64,36.57,36.64,12100.0,36.57,36.64,36.57,36.64,12100.0
2006-09-21 13:35:00,36.65,36.71,36.65,36.7,10300.0,36.65,36.71,36.65,36.7,10300.0
2006-09-21 13:40:00,36.71,36.78,36.7,36.78,12000.0,36.71,36.78,36.7,36.78,12000.0
2006-09-21 13:45:00,36.76,36.86,36.76,36.86,16300.0,36.76,36.86,36.76,36.86,16300.0
2006-09-21 13:50:00,36.86,36.92,36.85,36.85,17500.0,36.86,36.92,36.85,36.85,17500.0
2006-09-21 13:55:00,36.83,36.84,36.81,36.82,7300.0,36.83,36.84,36.81,36.82,7300.0
2006-09-21 14:00:00,36.84,36.84,36.73,36.76,9100.0,36.84,36.84,36.73,36.76,9100.0
2006-09-21 14:05:00,36.76,36.77,36.67,36.69,14100.0,36.76,36.77,36.67,36.69,14100.0
2006-09-21 14:10:00,36.7,36.74,36.67,36.73,12900.0,36.7,36.74,36.67,36.73,12900.0
2006-09-21 14:15:00,36.73,36.73,36.65,36.66,13900.0,36.73,36.73,36.65,36.66,13900.0
2006-09-21 14:20:00,36.66,36.67,36.6,36.61,19500.0,36.66,36.67,36.6,36.61,19500.0
2006-09-21 14:25:00,36.61,36.65,36.6,36.63,16000.0,36.61,36.65,36.6,36.63,16000.0
2006-09-21 14:30:00,36.63,36.64,36.57,36.59,8000.0,36.63,36.64,36.57,36.59,8000.0
2006-09-21 14:35:00,36.59,36.64,36.59,36.64,9200.0,36.59,36.64,36.59,36.64,9200.0
2006-09-21 14:40:00,36.64,36.67,36.56,36.6,16200.0,36.64,36.67,36.56,36.6,16200.0
2006-09-21 14:45:00,36.6,36.77,36.59,36.72,22900.0,36.6,36.77,36.59,36.72,22900.0
2006-09-21 14:50:00,36.7,36.72,36.56,36.59,12100.0,36.7,36.72,36.56,36.59,12100.0
2006-09-21 14:55:00,36.58,36.59,36.55,36.55,14500.0,36.58,36.59,36.55,36.55,14500.0
2006-09-21 15:00:00,36.56,36.69,36.55,36.6,20400.0,36.56,36.69,36.55,36.6,20400.0
2006-09-21 15:05:00,36.62,36.7,36.59,36.6,14500.0,36.62,36.7,36.59,36.6,14500.0
2006-09-21 15:10:00,36.59,36.68,36.57,36.59,36600.0,36.59,36.68,36.57,36.59,36600.0
2006-09-21 15:15:00,36.59,36.59,36.48,36.5,28100.0,36.59,36.59,36.48,36.5,28100.0
2006-09-21 15:20:00,36.5,36.58,36.48,36.54,52100.0,36.5,36.58,36.48,36.54,52100.0
2006-09-21 15:25:00,36.56,36.62,36.5,36.5,20400.0,36.56,36.62,36.5,36.5,20400.0
2006-09-21 15:30:00,36.51,36.57,36.5,36.56,30000.0,36.51,36.57,36.5,36.56,30000.0
2006-09-21 15:35:00,36.55,36.56,36.49,36.51,27800.0,36.55,36.56,36.49,36.51,27800.0
2006-09-21 15:40:00,36.51,36.55,36.5,36.5,16700.0,36.51,36.55,36.5,36.5,16700.0
2006-09-21 15:45:00,36.5,36.51,36.43,36.46,22700.0,36.5,36.51,36.43,36.46,22700.0
2006-09-21 15:50:00,36.46,36.55,36.45,36.53,33500.0,36.46,36.55,36.45,36.53,33500.0
2006-09-21 15:55:00,36.53,36.72,36.48,36.53,145900.0,36.53,36.72,36.48,36.53,145900.0
2006-09-22 09:30:00,36.48,36.53,36.27,36.29,41700.0,36.48,36.53,36.27,36.29,41700.0
2006-09-22 09:35:00,36.29,36.33,36.1,36.3,23300.0,36.29,36.33,36.1,36.3,23300.0
2006-09-22 09:40:00,36.27,36.27,36.02,36.1,23700.0,36.27,36.27,36.02,36.1,23700.0
2006-09-22 09:45:00,36.04,36.18,36.03,36.12,18100.0,36.04,36.18,36.03,36.12,18100.0
2006-09-22 09:50:00,36.12,36.22,36.1,36.15,40100.0,36.12,36.22,36.1,36.15,40100.0
2006-09-22 09:55:00,36.19,36.39,36.14,36.36,47400.0,36.19,36.39,36.14,36.36,47400.0
2006-09-22 10:00:00,36.36,36.39,36.1,36.1,48400.0,36.36,36.39,36.1,36.1,48400.0
2006-09-22 10:05:00,36.14,36.22,36.12,36.12,9400.0,36.14,36.22,36.12,36.12,9400.0
2006-09-22 10:10:00,36.12,36.38,36.12,36.3,11300.0,36.12,36.38,36.12,36.3,11300.0
2006-09-22 10:15:00,36.3,36.31,36.23,36.27,4900.0,36.3,36.31,36.23,36.27,4900.0
2006-09-22 10:20:00,36.27,36.34,36.25,36.28,5600.0,36.27,36.34,36.25,36.28,5600.0
2006-09-22 10:25:00,36.23,36.29,36.15,36.24,7700.0,36.23,36.29,36.15,36.24,7700.0
2006-09-22 10:30:00,36.23,36.36,36.19,36.27,9800.0,36.23,36.36,36.19,36.27,9800.0
2006-09-22 10:35:00,36.26,36.26,36.19,36.2,6100.0,36.26,36.26,36.19,36.2,6100.0
2006-09-22 10:40:00,36.2,36.21,36.19,36.19,8400.0,36.2,36.21,36.19,36.19,8400.0
2006-09-22 10:45:00,36.19,36.31,36.18,36.28,11700.0,36.19,36.31,36.18,36.28,11700.0
2006-09-22 10:50:00,36.29,36.3,36.19,36.21,5000.0,36.29,36.3,36.19,36.21,5000.0
2006-09-22 10:55:00,36.22,36.22,36.12,36.13,11200.0,36.22,36.22,36.12,36.13,11200.0
2006-09-22 11:00:00,36.13,36.25,36.13,36.2,18500.0,36.13,36.25,36.13,36.2,18500.0
2006-09-22 11:05:00,36.19,36.19,36.1,36.12,17400.0,36.19,36.19,36.1,36.12,17400.0
2006-09-22 11:10:00,36.12,36.14,36.1,36.11,11600.0,36.12,36.14,36.1,36.11,11600.0
2006-09-22 11:15:00,36.1,36.13,36.1,36.13,15700.0,36.1,36.13,36.1,36.13,15700.0
2006-09-22 11:20:00,36.12,36.13,36.12,36.13,9700.0,36.12,36.13,36.12,36.13,9700.0
2006-09-22 11:25:00,36.12,36.12,35.98,36.0,10700.0,36.12,36.12,35.98,36.0,10700.0
2006-09-22 11:30:00,36.0,36.0,35.96,35.99,13000.0,36.0,36.0,35.96,35.99,13000.0
2006-09-22 11:35:00,36.0,36.06,36.0,36.03,15500.0,36.0,36.06,36.0,36.03,15500.0
2006-09-22 11:40:00,36.03,36.08,36.0,36.04,23700.0,36.03,36.08,36.0,36.04,23700.0
2006-09-22 11:45:00,36.04,36.04,36.0,36.0,1600.0,36.04,36.04,36.0,36.0,1600.0
2006-09-22 11:50:00,36.0,36.02,35.98,36.0,2700.0,36.0,36.02,35.98,36.0,2700.0
2006-09-22 11:55:00,36.0,36.05,35.99,36.04,3200.0,36.0,36.05,35.99,36.04,3200.0
2006-09-22 12:00:00,36.02,36.03,35.93,35.96,6600.0,36.02,36.03,35.93,35.96,6600.0
2006-09-22 12:05:00,35.95,35.99,35.89,35.9,7300.0,35.95,35.99,35.89,35.9,7300.0
2006-09-22 12:10:00,35.89,35.89,35.8,35.82,13500.0,35.89,35.89,35.8,35.82,13500.0
2006-09-22 12:15:00,35.81,35.87,35.81,35.84,1800.0,35.81,35.87,35.81,35.84,1800.0
2006-09-22 12:20:00,35.85,35.9,35.85,35.88,6900.0,35.85,35.9,35.85,35.88,6900.0
2006-09-22 12:25:00,35.88,35.92,35.88,35.89,2200.0,35.88,35.92,35.88,35.89,2200.0
2006-09-22 12:30:00,35.87,35.88,35.86,35.87,3400.0,35.87,35.88,35.86,35.87,3400.0
2006-09-22 12:35:00,35.87,35.95,35.87,35.95,2000.0,35.87,35.95,35.87,35.95,2000.0
2006-09-22 12:40:00,35.94,35.97,35.92,35.92,8800.0,35.94,35.97,35.92,35.92,8800.0
2006-09-22 12:45:00,35.91,36.04,35.91,36.04,5100.0,35.91,36.04,35.91,36.04,5100.0
2006-09-22 12:50:00,36.02,36.04,36.01,36.02,5400.0,36.02,36.04,36.01,36.02,5400.0
2006-09-22 12:55:00,36.0,36.03,35.96,35.96,4400.0,36.0,36.03,35.96,35.96,4400.0
2006-09-22 13:00:00,35.96,36.04,35.95,36.04,4800.0,35.96,36.04,35.95,36.04,4800.0
2006-09-22 13:05:00,36.03,36.13,36.02,36.04,10400.0,36.03,36.13,36.02,36.04,10400.0
2006-09-22 13:10:00,36.03,36.07,35.96,35.97,9500.0,36.03,36.07,35.96,35.97,9500.0
2006-09-22 13:15:00,36.0,36.06,35.99,36.06,4100.0,36.0,36.06,35.99,36.06,4100.0
2006-09-22 13:20:00,36.05,36.1,36.05,36.07,5300.0,36.05,36.1,36.05,36.07,5300.0
2006-09-22 13:25:00,36.05,36.05,36.0,36.02,2500.0,36.05,36.05,36.0,36.02,2500.0
2006-09-22 13:30:00,36.03,36.07,35.98,36.05,9700.0,36.03,36.07,35.98,36.05,9700.0
2006-09-22 13:35:00,36.03,36.05,36.03,36.03,2900.0,36.03,36.05,36.03,36.03,2900.0
2006-09-22 13:40:00,36.03,36.06,36.03,36.03,4600.0,36.03,36.06,36.03,36.03,4600.0
2006-09-22 13:45:00,36.03,36.07,36.03,36.03,7600.0,36.03,36.07,36.03,36.03,7600.0
2006-09-22 13:50:00,36.03,36.06,36.01,36.05,6200.0,36.03,36.06,36.01,36.05,6200.0
2006-09-22 13:55:00,36.06,36.12,36.01,36.01,19200.0,36.06,36.12,36.01,36.01,19200.0
2006-09-22 14:00:00,36.01,36.09,36.01,36.07,13200.0,36.01,36.09,36.01,36.07,13200.0
2006-09-22 14:05:00,36.07,36.07,36.02,36.04,5200.0,36.07,36.07,36.02,36.04,5200.0
2006-09-22 14:10:00,36.02,36.03,35.98,36.02,8200.0,36.02,36.03,35.98,36.02,8200.0
2006-09-22 14:15:00,36.0,36.01,35.95,35.96,3800.0,36.0,36.01,35.95,35.96,3800.0
2006-09-22 14:20:00,35.96,36.02,35.96,35.96,3900.0,35.96,36.02,35.96,35.96,3900.0
2006-09-22 14:25:00,35.99,36.04,35.98,35.99,7600.0,35.99,36.04,35.98,35.99,7600.0
2006-09-22 14:30:00,35.99,36.04,35.97,35.98,13900.0,35.99,36.04,35.97,35.98,13900.0
2006-09-22 14:35:00,35.98,36.02,35.98,36.02,5100.0,35.98,36.02,35.98,36.02,5100.0
2006-09-22 14:40:00,35.99,35.99,35.91,35.96,18700.0,35.99,35.99,35.91,35.96,18700.0
2006-09-22 14:45:00,35.95,35.97,35.93,35.95,12000.0,35.95,35.97,35.93,35.95,12000.0
2006-09-22 14:50:00,35.94,36.01,35.94,35.97,4300.0,35.94,36.01,35.94,35.97,4300.0
2006-09-22 14:55:00,35.96,35.97,35.9,35.94,8400.0,35.96,35.97,35.9,35.94,8400.0
2006-09-22 15:00:00,35.93,35.99,35.93,35.99,3000.0,35.93,35.99,35.93,35.99,3000.0
2006-09-22 15:05:00,35.98,36.12,35.98,36.12,12700.0,35.98,36.12,35.98,36.12,12700.0
2006-09-22 15:10:00,36.1,36.1,35.95,36.04,10600.0,36.1,36.1,35.95,36.04,10600.0
2006-09-22 15:15:00,36.05,36.12,36.05,36.09,8600.0,36.05,36.12,36.05,36.09,8600.0
2006-09-22 15:20:00,36.08,36.12,36.06,36.06,4500.0,36.08,36.12,36.06,36.06,4500.0
2006-09-22 15:25:00,36.06,36.12,36.06,36.1,7600.0,36.06,36.12,36.06,36.1,7600.0
2006-09-22 15:30:00,36.09,36.12,36.09,36.09,6200.0,36.09,36.12,36.09,36.09,6200.0
2006-09-22 15:35:00,36.1,36.12,36.08,36.08,9500.0,36.1,36.12,36.08,36.08,9500.0
2006-09-22 15:40:00,36.09,36.14,36.09,36.13,5400.0,36.09,36.14,36.09,36.13,5400.0
2006-09-22 15:45:00,36.12,36.15,36.11,36.14,11500.0,36.12,36.15,36.11,36.14,11500.0
2006-09-22 15:50:00,36.15,36.23,36.14,36.19,30700.0,36.15,36.23,36.14,36.19,30700.0
2006-09-22 15:55:00,36.18,36.19,36.08,36.08,33700.0,36.18,36.19,36.08,36.08,33700.0
2006-09-25 09:30:00,35.94,36.02,35.77,35.77,136300.0,35.94,36.02,35.77,35.77,136300.0
2006-09-25 09:35:00,35.77,35.94,35.77,35.94,18700.0,35.77,35.94,35.77,35.94,18700.0
2006-09-25 09:40:00,35.94,35.94,35.82,35.83,25700.0,35.94,35.94,35.82,35.83,25700.0
2006-09-25 09:45:00,35.84,35.84,35.75,35.77,41100.0,35.84,35.84,35.75,35.77,41100.0
2006-09-25 09:50:00,35.75,35.77,35.64,35.65,36400.0,35.75,35.77,35.64,35.65,36400.0
2006-09-25 09:55:00,35.65,35.65,35.58,35.6,37400.0,35.65,35.65,35.58,35.6,37400.0
2006-09-25 10:00:00,35.6,35.72,35.59,35.7,29800.0,35.6,35.72,35.59,35.7,29800.0
2006-09-25 10:05:00,35.7,35.72,35.6,35.65,45900.0,35.7,35.72,35.6,35.65,45900.0
2006-09-25 10:10:00,35.6,35.67,35.55,35.58,33500.0,35.6,35.67,35.55,35.58,33500.0
2006-09-25 10:15:00,35.58,35.58,35.42,35.47,29500.0,35.58,35.58,35.42,35.47,29500.0
2006-09-25 10:20:00,35.47,35.53,35.47,35.5,37500.0,35.47,35.53,35.47,35.5,37500.0
2006-09-25 10:25:00,35.51,35.59,35.49,35.54,26700.0,35.51,35.59,35.49,35.54,26700.0
2006-09-25 10:30:00,35.55,35.59,35.49,35.49,18300.0,35.55,35.59,35.49,35.49,18300.0
2006-09-25 10:35:00,35.49,35.54,35.49,35.51,22600.0,35.49,35.54,35.49,35.51,22600.0
2006-09-25 10:40:00,35.5,35.52,35.48,35.48,9500.0,35.5,35.52,35.48,35.48,9500.0
2006-09-25 10:45:00,35.48,35.5,35.36,35.5,15800.0,35.48,35.5,35.36,35.5,15800.0
2006-09-25 10:50:00,35.5,35.5,35.38,35.41,34000.0,35.5,35.5,35.38,35.41,34000.0
2006-09-25 10:55:00,35.42,35.5,35.41,35.5,8400.0,35.42,35.5,35.41,35.5,8400.0
2006-09-25 11:00:00,35.5,35.52,35.48,35.5,30400.0,35.5,35.52,35.48,35.5,30400.0
2006-09-25 11:05:00,35.5,35.61,35.49,35.61,45600.0,35.5,35.61,35.49,35.61,45600.0
2006-09-25 11:10:00,35.6,35.73,35.6,35.7,24200.0,35.6,35.73,35.6,35.7,24200.0
2006-09-25 11:15:00,35.7,35.89,35.69,35.89,32800.0,35.7,35.89,35.69,35.89,32800.0
2006-09-25 11:20:00,35.88,36.09,35.88,35.96,37000.0,35.88,36.09,35.88,35.96,37000.0
2006-09-25 11:25:00,35.94,36.01,35.91,36.0,101300.0,35.94,36.01,35.91,36.0,101300.0
2006-09-25 11:30:00,35.98,36.09,35.92,35.95,44300.0,35.98,36.09,35.92,35.95,44300.0
2006-09-25 11:35:00,35.94,36.0,35.91,35.94,6600.0,35.94,36.0,35.91,35.94,6600.0
2006-09-25 11:40:00,35.94,36.0,35.84,35.93,9200.0,35.94,36.0,35.84,35.93,9200.0
2006-09-25 11:45:00,35.93,36.0,35.93,35.96,11700.0,35.93,36.0,35.93,35.96,11700.0
2006-09-25 11:50:00,35.96,36.0,35.95,36.0,18800.0,35.96,36.0,35.95,36.0,18800.0
2006-09-25 11:55:00,36.0,36.03,35.94,35.94,22100.0,36.0,36.03,35.94,35.94,22100.0
2006-09-25 12:00:00,35.98,36.0,35.94,35.96,8700.0,35.98,36.0,35.94,35.96,8700.0
2006-09-25 12:05:00,35.95,36.01,35.95,35.99,14800.0,35.95,36.01,35.95,35.99,14800.0
2006-09-25 12:10:00,35.99,36.03,35.98,35.98,15500.0,35.99,36.03,35.98,35.98,15500.0
2006-09-25 12:15:00,35.98,36.0,35.94,36.0,6900.0,35.98,36.0,35.94,36.0,6900.0
2006-09-25 12:20:00,35.99,36.07,35.98,36.05,52300.0,35.99,36.07,35.98,36.05,52300.0
2006-09-25 12:25:00,36.06,36.12,36.05,36.1,30600.0,36.06,36.12,36.05,36.1,30600.0
2006-09-25 12:30:00,36.09,36.12,36.08,36.1,19800.0,36.09,36.12,36.08,36.1,19800.0
2006-09-25 12:35:00,36.1,36.1,36.09,36.1,7600.0,36.1,36.1,36.09,36.1,7600.0
2006-09-25 12:40:00,36.1,36.14,36.08,36.1,11900.0,36.1,36.14,36.08,36.1,11900.0
2006-09-25 12:45:00,36.13,36.21,36.13,36.19,12400.0,36.13,36.21,36.13,36.19,12400.0
2006-09-25 12:50:00,36.19,36.29,36.18,36.27,10200.0,36.19,36.29,36.18,36.27,10200.0
2006-09-25 12:55:00,36.28,36.37,36.28,36.37,25300.0,36.28,36.37,36.28,36.37,25300.0
2006-09-25 13:00:00,36.37,36.48,36.37,36.42,15500.0,36.37,36.48,36.37,36.42,15500.0
2006-09-25 13:05:00,36.43,36.46,36.4,36.46,9900.0,36.43,36.46,36.4,36.46,9900.0
2006-09-25 13:10:00,36.46,36.46,36.41,36.42,8400.0,36.46,36.46,36.41,36.42,8400.0
2006-09-25 13:15:00,36.42,36.46,36.31,36.31,14900.0,36.42,36.46,36.31,36.31,14900.0
2006-09-25 13:20:00,36.3,36.34,36.29,36.34,8500.0,36.3,36.34,36.29,36.34,8500.0
2006-09-25 13:25:00,36.36,36.39,36.25,36.29,17300.0,36.36,36.39,36.25,36.29,17300.0
2006-09-25 13:30:00,36.3,36.36,36.3,36.34,10000.0,36.3,36.36,36.3,36.34,10000.0
2006-09-25 13:35:00,36.35,36.35,36.3,36.31,23000.0,36.35,36.35,36.3,36.31,23000.0
2006-09-25 13:40:00,36.31,36.41,36.31,36.33,14400.0,36.31,36.41,36.31,36.33,14400.0
2006-09-25 13:45:00,36.3,36.35,36.26,36.32,7500.0,36.3,36.35,36.26,36.32,7500.0
2006-09-25 13:50:00,36.32,36.35,36.22,36.23,19800.0,36.32,36.35,36.22,36.23,19800.0
2006-09-25 13:55:00,36.22,36.27,36.16,36.16,9800.0,36.22,36.27,36.16,36.16,9800.0
2006-09-25 14:00:00,36.17,36.25,36.17,36.25,5700.0,36.17,36.25,36.17,36.25,5700.0
2006-09-25 14:05:00,36.25,36.34,36.17,36.3,15800.0,36.25,36.34,36.17,36.3,15800.0
2006-09-25 14:10:00,36.3,36.33,36.27,36.29,15400.0,36.3,36.33,36.27,36.29,15400.0
2006-09-25 14:15:00,36.27,36.27,36.05,36.18,19600.0,36.27,36.27,36.05,36.18,19600.0
2006-09-25 14:20:00,36.18,36.25,36.15,36.25,13100.0,36.18,36.25,36.15,36.25,13100.0
2006-09-25 14:25:00,36.23,36.26,36.17,36.18,18500.0,36.23,36.26,36.17,36.18,18500.0
2006-09-25 14:30:00,36.18,36.31,36.16,36.3,14800.0,36.18,36.31,36.16,36.3,14800.0
2006-09-25 14:35:00,36.3,36.35,36.3,36.33,32500.0,36.3,36.35,36.3,36.33,32500.0
2006-09-25 14:40:00,36.32,36.35,36.31,36.32,17900.0,36.32,36.35,36.31,36.32,17900.0
2006-09-25 14:45:00,36.35,36.35,36.32,36.34,45100.0,36.35,36.35,36.32,36.34,45100.0
2006-09-25 14:50:00,36.33,36.33,36.24,36.32,29100.0,36.33,36.33,36.24,36.32,29100.0
2006-09-25 14:55:00,36.34,36.35,36.29,36.33,21000.0,36.34,36.35,36.29,36.33,21000.0
2006-09-25 15:00:00,36.34,36.41,36.32,36.41,33900.0,36.34,36.41,36.32,36.41,33900.0
2006-09-25 15:05:00,36.41,36.5,36.41,36.5,39500.0,36.41,36.5,36.41,36.5,39500.0
2006-09-25 15:10:00,36.49,36.5,36.48,36.48,39300.0,36.49,36.5,36.48,36.48,39300.0
2006-09-25 15:15:00,36.49,36.5,36.47,36.49,36000.0,36.49,36.5,36.47,36.49,36000.0
2006-09-25 15:20:00,36.49,36.65,36.48,36.63,108100.0,36.49,36.65,36.48,36.63,108100.0
2006-09-25 15:25:00,36.63,36.65,36.58,36.61,52400.0,36.63,36.65,36.58,36.61,52400.0
2006-09-25 15:30:00,36.6,36.62,36.49,36.58,48500.0,36.6,36.62,36.49,36.58,48500.0
2006-09-25 15:35:00,36.58,36.61,36.5,36.5,36900.0,36.58,36.61,36.5,36.5,36900.0
2006-09-25 15:40:00,36.5,36.61,36.48,36.57,35600.0,36.5,36.61,36.48,36.57,35600.0
2006-09-25 15:45:00,36.57,36.65,36.57,36.62,34500.0,36.57,36.65,36.57,36.62,34500.0
2006-09-25 15:50:00,36.63,36.65,36.59,36.61,32300.0,36.63,36.65,36.59,36.61,32300.0
2006-09-25 15:55:00,36.61,36.65,36.59,36.61,65200.0,36.61,36.65,36.59,36.61,65200.0
2006-09-26 09:30:00,36.49,36.7,35.95,35.96,50000.0,36.49,36.7,35.95,35.96,50000.0
2006-09-26 09:35:00,35.99,36.01,35.88,35.92,49600.0,35.99,36.01,35.88,35.92,49600.0
2006-09-26 09:40:00,35.93,36.0,35.66,35.76,43300.0,35.93,36.0,35.66,35.76,43300.0
2006-09-26 09:45:00,35.73,35.9,35.58,35.58,112200.0,35.73,35.9,35.58,35.58,112200.0
2006-09-26 09:50:00,35.57,35.69,35.42,35.47,65000.0,35.57,35.69,35.42,35.47,65000.0
2006-09-26 09:55:00,35.47,35.61,35.39,35.45,69100.0,35.47,35.61,35.39,35.45,69100.0
2006-09-26 10:00:00,35.48,35.51,35.45,35.48,54200.0,35.48,35.51,35.45,35.48,54200.0
2006-09-26 10:05:00,35.47,35.55,35.46,35.5,236800.0,35.47,35.55,35.46,35.5,236800.0
2006-09-26 10:10:00,35.49,35.5,35.35,35.43,64400.0,35.49,35.5,35.35,35.43,64400.0
2006-09-26 10:15:00,35.41,35.5,35.13,35.17,116900.0,35.41,35.5,35.13,35.17,116900.0
2006-09-26 10:20:00,35.17,35.26,35.15,35.18,57700.0,35.17,35.26,35.15,35.18,57700.0
2006-09-26 10:25:00,35.19,35.2,35.09,35.14,49900.0,35.19,35.2,35.09,35.14,49900.0
2006-09-26 10:30:00,35.16,35.3,35.16,35.25,84700.0,35.16,35.3,35.16,35.25,84700.0
2006-09-26 10:35:00,35.25,35.25,35.14,35.15,112000.0,35.25,35.25,35.14,35.15,112000.0
2006-09-26 10:40:00,35.15,35.21,35.02,35.21,43100.0,35.15,35.21,35.02,35.21,43100.0
2006-09-26 10:45:00,35.19,35.22,35.08,35.1,50000.0,35.19,35.22,35.08,35.1,50000.0
2006-09-26 10:50:00,35.1,35.19,34.9,34.94,111100.0,35.1,35.19,34.9,34.94,111100.0
2006-09-26 10:55:00,34.94,35.02,34.89,34.96,44500.0,34.94,35.02,34.89,34.96,44500.0
2006-09-26 11:00:00,34.96,34.99,34.93,34.97,54900.0,34.96,34.99,34.93,34.97,54900.0
2006-09-26 11:05:00,34.95,34.97,34.89,34.91,85700.0,34.95,34.97,34.89,34.91,85700.0
2006-09-26 11:10:00,34.89,35.02,34.85,34.98,131200.0,34.89,35.02,34.85,34.98,131200.0
2006-09-26 11:15:00,34.98,35.1,34.97,35.01,88500.0,34.98,35.1,34.97,35.01,88500.0
2006-09-26 11:20:00,35.01,35.07,34.9,34.98,65200.0,35.01,35.07,34.9,34.98,65200.0
2006-09-26 11:25:00,35.0,35.0,34.63,34.65,81800.0,35.0,35.0,34.63,34.65,81800.0
2006-09-26 11:30:00,34.65,34.73,34.62,34.7,97300.0,34.65,34.73,34.62,34.7,97300.0
2006-09-26 11:35:00,34.7,34.86,34.7,34.82,85600.0,34.7,34.86,34.7,34.82,85600.0
2006-09-26 11:40:00,34.83,34.9,34.83,34.86,51600.0,34.83,34.9,34.83,34.86,51600.0
2006-09-26 11:45:00,34.84,34.84,34.74,34.78,32200.0,34.84,34.84,34.74,34.78,32200.0
2006-09-26 11:50:00,34.78,34.9,34.78,34.88,33200.0,34.78,34.9,34.78,34.88,33200.0
2006-09-26 11:55:00,34.88,35.05,34.86,34.9,29900.0,34.88,35.05,34.86,34.9,29900.0
2006-09-26 12:00:00,34.9,35.06,34.89,35.0,54100.0,34.9,35.06,34.89,35.0,54100.0
2006-09-26 12:05:00,34.99,35.05,34.94,35.0,56900.0,34.99,35.05,34.94,35.0,56900.0
2006-09-26 12:10:00,34.99,34.99,34.89,34.92,23700.0,34.99,34.99,34.89,34.92,23700.0
2006-09-26 12:15:00,34.92,34.96,34.89,34.93,105900.0,34.92,34.96,34.89,34.93,105900.0
2006-09-26 12:20:00,34.93,35.0,34.91,34.91,24700.0,34.93,35.0,34.91,34.91,24700.0
2006-09-26 12:25:00,34.91,35.15,34.9,35.1,53400.0,34.91,35.15,34.9,35.1,53400.0
2006-09-26 12:30:00,35.07,35.08,34.96,34.97,14200.0,35.07,35.08,34.96,34.97,14200.0
2006-09-26 12:35:00,34.97,35.02,34.85,34.85,18900.0,34.97,35.02,34.85,34.85,18900.0
2006-09-26 12:40:00,34.84,34.88,34.81,34.85,12800.0,34.84,34.88,34.81,34.85,12800.0
2006-09-26 12:45:00,34.86,34.88,34.69,34.69,52400.0,34.86,34.88,34.69,34.69,52400.0
2006-09-26 12:50:00,34.71,34.74,34.64,34.66,21200.0,34.71,34.74,34.64,34.66,21200.0
2006-09-26 12:55:00,34.65,34.82,34.65,34.8,18100.0,34.65,34.82,34.65,34.8,18100.0
2006-09-26 13:00:00,34.82,34.82,34.67,34.72,40000.0,34.82,34.82,34.67,34.72,40000.0
2006-09-26 13:05:00,34.73,34.79,34.73,34.79,11700.0,34.73,34.79,34.73,34.79,11700.0
2006-09-26 13:10:00,34.8,34.8,34.71,34.78,10200.0,34.8,34.8,34.71,34.78,10200.0
2006-09-26 13:15:00,34.78,34.81,34.71,34.71,21800.0,34.78,34.81,34.71,34.71,21800.0
2006-09-26 13:20:00,34.75,34.82,34.75,34.8,10800.0,34.75,34.82,34.75,34.8,10800.0
2006-09-26 13:25:00,34.8,34.9,34.76,34.89,14700.0,34.8,34.9,34.76,34.89,14700.0
2006-09-26 13:30:00,34.9,34.9,34.85,34.85,17600.0,34.9,34.9,34.85,34.85,17600.0
2006-09-26 13:35:00,34.84,34.92,34.82,34.9,11200.0,34.84,34.92,34.82,34.9,11200.0
2006-09-26 13:40:00,34.9,34.95,34.86,34.87,20200.0,34.9,34.95,34.86,34.87,20200.0
2006-09-26 13:45:00,34.88,34.93,34.87,34.91,16000.0,34.88,34.93,34.87,34.91,16000.0
2006-09-26 13:50:00,34.9,34.94,34.88,34.9,51100.0,34.9,34.94,34.88,34.9,51100.0
2006-09-26 13:55:00,34.9,34.92,34.84,34.85,64200.0,34.9,34.92,34.84,34.85,64200.0
2006-09-26 14:00:00,34.84,34.9,34.84,34.89,25200.0,34.84,34.9,34.84,34.89,25200.0
2006-09-26 14:05:00,34.89,34.9,34.75,34.75,58000.0,34.89,34.9,34.75,34.75,58000.0
2006-09-26 14:10:00,34.77,34.78,34.74,34.75,144300.0,34.77,34.78,34.74,34.75,144300.0
2006-09-26 14:15:00,34.75,34.78,34.67,34.7,226300.0,34.75,34.78,34.67,34.7,226300.0
2006-09-26 14:20:00,34.7,34.9,34.68,34.78,154000.0,34.7,34.9,34.68,34.78,154000.0
2006-09-26 14:25:00,34.78,34.83,34.76,34.83,41000.0,34.78,34.83,34.76,34.83,41000.0
2006-09-26 14:30:00,34.81,34.9,34.81,34.9,36800.0,34.81,34.9,34.81,34.9,36800.0
2006-09-26 14:35:00,34.9,34.9,34.82,34.88,33300.0,34.9,34.9,34.82,34.88,33300.0
2006-09-26 14:40:00,34.87,34.97,34.86,34.91,202400.0,34.87,34.97,34.86,34.91,202400.0
2006-09-26 14:45:00,34.9,34.92,34.82,34.9,25500.0,34.9,34.92,34.82,34.9,25500.0
2006-09-26 14:50:00,34.9,34.9,34.82,34.89,17800.0,34.9,34.9,34.82,34.89,17800.0
2006-09-26 14:55:00,34.89,34.89,34.82,34.85,21000.0,34.89,34.89,34.82,34.85,21000.0
2006-09-26 15:00:00,34.84,34.84,34.7,34.7,33000.0,34.84,34.84,34.7,34.7,33000.0
2006-09-26 15:05:00,34.72,34.91,34.71,34.85,63700.0,34.72,34.91,34.71,34.85,63700.0
2006-09-26 15:10:00,34.85,34.88,34.84,34.85,36700.0,34.85,34.88,34.84,34.85,36700.0
2006-09-26 15:15:00,34.86,34.86,34.73,34.79,80600.0,34.86,34.86,34.73,34.79,80600.0
2006-09-26 15:20:00,34.79,34.81,34.73,34.76,83200.0,34.79,34.81,34.73,34.76,83200.0
2006-09-26 15:25:00,34.74,34.75,34.68,34.7,76900.0,34.74,34.75,34.68,34.7,76900.0
2006-09-26 15:30:00,34.7,34.76,34.68,34.75,67400.0,34.7,34.76,34.68,34.75,67400.0
2006-09-26 15:35:00,34.75,34.75,34.72,34.72,61900.0,34.75,34.75,34.72,34.72,61900.0
2006-09-26 15:40:00,34.73,34.8,34.72,34.74,58000.0,34.73,34.8,34.72,34.74,58000.0
2006-09-26 15:45:00,34.73,34.78,34.69,34.72,78200.0,34.73,34.78,34.69,34.72,78200.0
2006-09-26 15:50:00,34.72,34.83,34.69,34.69,82900.0,34.72,34.83,34.69,34.69,82900.0
2006-09-26 15:55:00,34.69,34.78,34.69,34.78,111000.0,34.69,34.78,34.69,34.78,111000.0
2006-09-27 09:30:00,34.89,35.0,34.84,34.84,67500.0,34.89,35.0,34.84,34.84,67500.0
2006-09-27 09:35:00,34.84,35.0,34.8,35.0,34700.0,34.84,35.0,34.8,35.0,34700.0
2006-09-27 09:40:00,35.0,35.05,34.92,35.05,529200.0,35.0,35.05,34.92,35.05,529200.0
2006-09-27 09:45:00,35.05,35.06,34.97,35.0,46600.0,35.05,35.06,34.97,35.0,46600.0
2006-09-27 09:50:00,34.99,35.05,34.98,35.04,91500.0,34.99,35.05,34.98,35.04,91500.0
2006-09-27 09:55:00,35.04,35.22,35.03,35.21,101500.0,35.04,35.22,35.03,35.21,101500.0
2006-09-27 10:00:00,35.22,35.43,35.19,35.4,77000.0,35.22,35.43,35.19,35.4,77000.0
2006-09-27 10:05:00,35.38,35.52,35.33,35.41,57500.0,35.38,35.52,35.33,35.41,57500.0
2006-09-27 10:10:00,35.46,35.48,35.37,35.4,56500.0,35.46,35.48,35.37,35.4,56500.0
2006-09-27 10:15:00,35.41,35.45,35.27,35.34,68100.0,35.41,35.45,35.27,35.34,68100.0
2006-09-27 10:20:00,35.33,35.34,35.17,35.29,63100.0,35.33,35.34,35.17,35.29,63100.0
2006-09-27 10:25:00,35.29,35.29,35.09,35.17,18000.0,35.29,35.29,35.09,35.17,18000.0
2006-09-27 10:30:00,35.16,35.2,35.07,35.17,42600.0,35.16,35.2,35.07,35.17,42600.0
2006-09-27 10:35:00,35.15,35.21,34.93,34.95,87500.0,35.15,35.21,34.93,34.95,87500.0
2006-09-27 10:40:00,34.95,34.95,34.78,34.82,54000.0,34.95,34.95,34.78,34.82,54000.0
2006-09-27 10:45:00,34.84,35.0,34.84,34.98,28400.0,34.84,35.0,34.84,34.98,28400.0
2006-09-27 10:50:00,34.98,34.98,34.87,34.94,151700.0,34.98,34.98,34.87,34.94,151700.0
2006-09-27 10:55:00,34.93,34.94,34.89,34.89,20900.0,34.93,34.94,34.89,34.89,20900.0
2006-09-27 11:00:00,34.9,34.95,34.89,34.91,38800.0,34.9,34.95,34.89,34.91,38800.0
2006-09-27 11:05:00,34.91,34.95,34.9,34.94,31300.0,34.91,34.95,34.9,34.94,31300.0
2006-09-27 11:10:00,34.94,34.95,34.88,34.94,23700.0,34.94,34.95,34.88,34.94,23700.0
2006-09-27 11:15:00,34.94,34.95,34.92,34.94,18000.0,34.94,34.95,34.92,34.94,18000.0
2006-09-27 11:20:00,34.94,34.94,34.92,34.93,22000.0,34.94,34.94,34.92,34.93,22000.0
2006-09-27 11:25:00,34.92,34.98,34.92,34.97,46300.0,34.92,34.98,34.92,34.97,46300.0
2006-09-27 11:30:00,34.96,34.97,34.93,34.94,50100.0,34.96,34.97,34.93,34.94,50100.0
2006-09-27 11:35:00,34.93,35.0,34.92,34.97,36200.0,34.93,35.0,34.92,34.97,36200.0
2006-09-27 11:40:00,34.96,35.0,34.93,34.98,36000.0,34.96,35.0,34.93,34.98,36000.0
2006-09-27 11:45:00,34.97,34.99,34.91,34.98,16400.0,34.97,34.99,34.91,34.98,16400.0
2006-09-27 11:50:00,34.99,35.0,34.96,34.96,12800.0,34.99,35.0,34.96,34.96,12800.0
2006-09-27 11:55:00,34.97,35.0,34.91,34.93,12400.0,34.97,35.0,34.91,34.93,12400.0
2006-09-27 12:00:00,34.95,35.0,34.92,34.99,24400.0,34.95,35.0,34.92,34.99,24400.0
2006-09-27 12:05:00,34.99,35.0,34.93,34.95,33300.0,34.99,35.0,34.93,34.95,33300.0
2006-09-27 12:10:00,34.95,34.96,34.91,34.94,29800.0,34.95,34.96,34.91,34.94,29800.0
2006-09-27 12:15:00,34.93,34.94,34.87,34.91,16000.0,34.93,34.94,34.87,34.91,16000.0
2006-09-27 12:20:00,34.9,34.91,34.89,34.9,9800.0,34.9,34.91,34.89,34.9,9800.0
2006-09-27 12:25:00,34.9,34.91,34.8,34.82,27400.0,34.9,34.91,34.8,34.82,27400.0
2006-09-27 12:30:00,34.81,34.9,34.75,34.75,40300.0,34.81,34.9,34.75,34.75,40300.0
2006-09-27 12:35:00,34.75,34.76,34.71,34.76,10300.0,34.75,34.76,34.71,34.76,10300.0
2006-09-27 12:40:00,34.79,34.83,34.78,34.82,12000.0,34.79,34.83,34.78,34.82,12000.0
2006-09-27 12:45:00,34.81,34.85,34.81,34.85,12000.0,34.81,34.85,34.81,34.85,12000.0
2006-09-27 12:50:00,34.85,34.85,34.8,34.8,23000.0,34.85,34.85,34.8,34.8,23000.0
2006-09-27 12:55:00,34.8,34.81,34.79,34.79,11300.0,34.8,34.81,34.79,34.79,11300.0
2006-09-27 13:00:00,34.79,34.85,34.78,34.85,7400.0,34.79,34.85,34.78,34.85,7400.0
2006-09-27 13:05:00,34.85,34.85,34.79,34.82,19400.0,34.85,34.85,34.79,34.82,19400.0
2006-09-27 13:10:00,34.81,34.85,34.73,34.77,14200.0,34.81,34.85,34.73,34.77,14200.0
2006-09-27 13:15:00,34.76,34.77,34.71,34.74,19800.0,34.76,34.77,34.71,34.74,19800.0
2006-09-27 13:20:00,34.74,34.75,34.73,34.74,10200.0,34.74,34.75,34.73,34.74,10200.0
2006-09-27 13:25:00,34.73,34.75,34.69,34.74,19700.0,34.73,34.75,34.69,34.74,19700.0
2006-09-27 13:30:00,34.74,34.75,34.61,34.68,19600.0,34.74,34.75,34.61,34.68,19600.0
2006-09-27 13:35:00,34.69,34.7,34.67,34.7,13300.0,34.69,34.7,34.67,34.7,13300.0
2006-09-27 13:40:00,34.69,34.7,34.68,34.7,17500.0,34.69,34.7,34.68,34.7,17500.0
2006-09-27 13:45:00,34.7,34.74,34.66,34.7,18200.0,34.7,34.74,34.66,34.7,18200.0
2006-09-27 13:50:00,34.72,34.75,34.7,34.75,7300.0,34.72,34.75,34.7,34.75,7300.0
2006-09-27 13:55:00,34.78,34.8,34.73,34.76,12000.0,34.78,34.8,34.73,34.76,12000.0
2006-09-27 14:00:00,34.76,34.8,34.72,34.72,12800.0,34.76,34.8,34.72,34.72,12800.0
2006-09-27 14:05:00,34.74,34.75,34.69,34.74,18100.0,34.74,34.75,34.69,34.74,18100.0
2006-09-27 14:10:00,34.75,34.75,34.68,34.68,10900.0,34.75,34.75,34.68,34.68,10900.0
2006-09-27 14:15:00,34.69,34.69,34.55,34.58,19000.0,34.69,34.69,34.55,34.58,19000.0
2006-09-27 14:20:00,34.56,34.62,34.55,34.6,27300.0,34.56,34.62,34.55,34.6,27300.0
2006-09-27 14:25:00,34.61,34.7,34.59,34.61,21100.0,34.61,34.7,34.59,34.61,21100.0
2006-09-27 14:30:00,34.6,34.7,34.6,34.69,24000.0,34.6,34.7,34.6,34.69,24000.0
2006-09-27 14:35:00,34.68,34.7,34.67,34.69,26400.0,34.68,34.7,34.67,34.69,26400.0
2006-09-27 14:40:00,34.69,34.7,34.66,34.7,24100.0,34.69,34.7,34.66,34.7,24100.0
2006-09-27 14:45:00,34.69,34.7,34.64,34.65,35300.0,34.69,34.7,34.64,34.65,35300.0
2006-09-27 14:50:00,34.64,34.7,34.58,34.64,81000.0,34.64,34.7,34.58,34.64,81000.0
2006-09-27 14:55:00,34.64,34.65,34.63,34.64,8900.0,34.64,34.65,34.63,34.64,8900.0
2006-09-27 15:00:00,34.64,34.7,34.64,34.69,7900.0,34.64,34.7,34.64,34.69,7900.0
2006-09-27 15:05:00,34.69,34.69,34.55,34.55,17400.0,34.69,34.69,34.55,34.55,17400.0
2006-09-27 15:10:00,34.55,34.56,34.48,34.49,37900.0,34.55,34.56,34.48,34.49,37900.0
2006-09-27 15:15:00,34.47,34.59,34.46,34.58,62900.0,34.47,34.59,34.46,34.58,62900.0
2006-09-27 15:20:00,34.57,34.63,34.55,34.62,22700.0,34.57,34.63,34.55,34.62,22700.0
2006-09-27 15:25:00,34.64,34.71,34.63,34.71,15300.0,34.64,34.71,34.63,34.71,15300.0
2006-09-27 15:30:00,34.71,34.71,34.69,34.7,31300.0,34.71,34.71,34.69,34.7,31300.0
2006-09-27 15:35:00,34.69,34.71,34.69,34.71,21600.0,34.69,34.71,34.69,34.71,21600.0
2006-09-27 15:40:00,34.7,34.72,34.7,34.72,30700.0,34.7,34.72,34.7,34.72,30700.0
2006-09-27 15:45:00,34.72,34.74,34.7,34.73,25000.0,34.72,34.74,34.7,34.73,25000.0
2006-09-27 15:50:00,34.73,34.74,34.69,34.7,21800.0,34.73,34.74,34.69,34.7,21800.0
2006-09-27 15:55:00,34.7,34.73,34.66,34.7,34400.0,34.7,34.73,34.66,34.7,34400.0
2006-09-28 09:30:00,34.83,34.86,34.52,34.54,56100.0,34.83,34.86,34.52,34.54,56100.0
2006-09-28 09:35:00,34.57,34.77,34.42,34.55,43500.0,34.57,34.77,34.42,34.55,43500.0
2006-09-28 09:40:00,34.58,34.87,34.58,34.75,17300.0,34.58,34.87,34.58,34.75,17300.0
2006-09-28 09:45:00,34.76,34.8,34.53,34.53,23400.0,34.76,34.8,34.53,34.53,23400.0
2006-09-28 09:50:00,34.54,34.7,34.5,34.63,57700.0,34.54,34.7,34.5,34.63,57700.0
2006-09-28 09:55:00,34.62,34.65,34.52,34.62,19700.0,34.62,34.65,34.52,34.62,19700.0
2006-09-28 10:00:00,34.64,34.68,34.59,34.68,34200.0,34.64,34.68,34.59,34.68,34200.0
2006-09-28 10:05:00,34.65,34.68,34.59,34.65,20300.0,34.65,34.68,34.59,34.65,20300.0
2006-09-28 10:10:00,34.63,34.65,34.59,34.59,19900.0,34.63,34.65,34.59,34.59,19900.0
2006-09-28 10:15:00,34.61,34.61,34.44,34.47,55700.0,34.61,34.61,34.44,34.47,55700.0
2006-09-28 10:20:00,34.48,34.5,34.32,34.42,37200.0,34.48,34.5,34.32,34.42,37200.0
2006-09-28 10:25:00,34.46,34.47,34.36,34.42,52000.0,34.46,34.47,34.36,34.42,52000.0
2006-09-28 10:30:00,34.43,34.46,34.38,34.44,25800.0,34.43,34.46,34.38,34.44,25800.0
2006-09-28 10:35:00,34.43,34.52,34.43,34.52,113000.0,34.43,34.52,34.43,34.52,113000.0
2006-09-28 10:40:00,34.51,34.55,34.43,34.52,31000.0,34.51,34.55,34.43,34.52,31000.0
2006-09-28 10:45:00,34.53,34.57,34.46,34.53,46700.0,34.53,34.57,34.46,34.53,46700.0
2006-09-28 10:50:00,34.51,34.51,34.47,34.5,149000.0,34.51,34.51,34.47,34.5,149000.0
2006-09-28 10:55:00,34.5,34.55,34.45,34.46,28700.0,34.5,34.55,34.45,34.46,28700.0
2006-09-28 11:00:00,34.46,34.51,34.39,34.51,18800.0,34.46,34.51,34.39,34.51,18800.0
2006-09-28 11:05:00,34.49,34.52,34.45,34.52,17300.0,34.49,34.52,34.45,34.52,17300.0
2006-09-28 11:10:00,34.52,34.58,34.48,34.52,28200.0,34.52,34.58,34.48,34.52,28200.0
2006-09-28 11:15:00,34.57,34.59,34.54,34.56,38200.0,34.57,34.59,34.54,34.56,38200.0
2006-09-28 11:20:00,34.56,34.61,34.53,34.61,50300.0,34.56,34.61,34.53,34.61,50300.0
2006-09-28 11:25:00,34.61,34.61,34.57,34.6,15500.0,34.61,34.61,34.57,34.6,15500.0
2006-09-28 11:30:00,34.6,34.62,34.55,34.6,36700.0,34.6,34.62,34.55,34.6,36700.0
2006-09-28 11:35:00,34.6,34.62,34.59,34.59,10800.0,34.6,34.62,34.59,34.59,10800.0
2006-09-28 11:40:00,34.6,34.6,34.47,34.49,10200.0,34.6,34.6,34.47,34.49,10200.0
2006-09-28 11:45:00,34.49,34.5,34.38,34.49,15200.0,34.49,34.5,34.38,34.49,15200.0
2006-09-28 11:50:00,34.49,34.5,34.38,34.5,16700.0,34.49,34.5,34.38,34.5,16700.0
2006-09-28 11:55:00,34.5,34.5,34.47,34.5,14000.0,34.5,34.5,34.47,34.5,14000.0
2006-09-28 12:00:00,34.5,34.5,34.38,34.46,33400.0,34.5,34.5,34.38,34.46,33400.0
2006-09-28 12:05:00,34.46,34.47,34.39,34.41,47200.0,34.46,34.47,34.39,34.41,47200.0
2006-09-28 12:10:00,34.39,34.48,34.39,34.47,17100.0,34.39,34.48,34.39,34.47,17100.0
2006-09-28 12:15:00,34.47,34.47,34.4,34.42,8100.0,34.47,34.47,34.4,34.42,8100.0
2006-09-28 12:20:00,34.41,34.43,34.34,34.35,29300.0,34.41,34.43,34.34,34.35,29300.0
2006-09-28 12:25:00,34.35,34.44,34.35,34.39,16400.0,34.35,34.44,34.35,34.39,16400.0
2006-09-28 12:30:00,34.38,34.45,34.38,34.39,8500.0,34.38,34.45,34.38,34.39,8500.0
2006-09-28 12:35:00,34.39,34.5,34.38,34.5,10300.0,34.39,34.5,34.38,34.5,10300.0
2006-09-28 12:40:00,34.5,34.5,34.43,34.47,7200.0,34.5,34.5,34.43,34.47,7200.0
2006-09-28 12:45:00,34.5,34.5,34.45,34.49,13200.0,34.5,34.5,34.45,34.49,13200.0
2006-09-28 12:50:00,34.49,34.59,34.49,34.56,22200.0,34.49,34.59,34.49,34.56,22200.0
2006-09-28 12:55:00,34.58,34.59,34.49,34.49,5500.0,34.58,34.59,34.49,34.49,5500.0
2006-09-28 13:00:00,34.51,34.56,34.49,34.55,15600.0,34.51,34.56,34.49,34.55,15600.0
2006-09-28 13:05:00,34.54,34.58,34.52,34.54,8900.0,34.54,34.58,34.52,34.54,8900.0
2006-09-28 13:10:00,34.54,34.54,34.44,34.44,11300.0,34.54,34.54,34.44,34.44,11300.0
2006-09-28 13:15:00,34.42,34.55,34.39,34.54,8100.0,34.42,34.55,34.39,34.54,8100.0
2006-09-28 13:20:00,34.55,34.65,34.55,34.61,26300.0,34.55,34.65,34.55,34.61,26300.0
2006-09-28 13:25:00,34.61,34.75,34.59,34.65,19400.0,34.61,34.75,34.59,34.65,19400.0
2006-09-28 13:30:00,34.63,34.63,34.48,34.49,22500.0,34.63,34.63,34.48,34.49,22500.0
2006-09-28 13:35:00,34.48,34.49,34.4,34.49,12800.0,34.48,34.49,34.4,34.49,12800.0
2006-09-28 13:40:00,34.5,34.6,34.49,34.6,17000.0,34.5,34.6,34.49,34.6,17000.0
2006-09-28 13:45:00,34.59,34.6,34.55,34.55,10600.0,34.59,34.6,34.55,34.55,10600.0
2006-09-28 13:50:00,34.56,34.69,34.55,34.66,11200.0,34.56,34.69,34.55,34.66,11200.0
2006-09-28 13:55:00,34.64,34.69,34.54,34.69,10600.0,34.64,34.69,34.54,34.69,10600.0
2006-09-28 14:00:00,34.68,34.69,34.52,34.54,61500.0,34.68,34.69,34.52,34.54,61500.0
2006-09-28 14:05:00,34.51,34.59,34.51,34.53,16100.0,34.51,34.59,34.51,34.53,16100.0
2006-09-28 14:10:00,34.56,34.6,34.54,34.58,13600.0,34.56,34.6,34.54,34.58,13600.0
2006-09-28 14:15:00,34.57,34.59,34.51,34.58,20600.0,34.57,34.59,34.51,34.58,20600.0
2006-09-28 14:20:00,34.57,34.6,34.52,34.59,113400.0,34.57,34.6,34.52,34.59,113400.0
2006-09-28 14:25:00,34.59,34.6,34.56,34.58,12400.0,34.59,34.6,34.56,34.58,12400.0
2006-09-28 14:30:00,34.56,34.6,34.52,34.6,18500.0,34.56,34.6,34.52,34.6,18500.0
2006-09-28 14:35:00,34.6,34.65,34.59,34.6,17500.0,34.6,34.65,34.59,34.6,17500.0
2006-09-28 14:40:00,34.6,34.62,34.58,34.6,21600.0,34.6,34.62,34.58,34.6,21600.0
2006-09-28 14:45:00,34.6,34.62,34.57,34.6,22100.0,34.6,34.62,34.57,34.6,22100.0
2006-09-28 14:50:00,34.6,34.62,34.54,34.58,23600.0,34.6,34.62,34.54,34.58,23600.0
2006-09-28 14:55:00,34.59,34.6,34.55,34.59,20000.0,34.59,34.6,34.55,34.59,20000.0
2006-09-28 15:00:00,34.6,34.73,34.57,34.65,26400.0,34.6,34.73,34.57,34.65,26400.0
2006-09-28 15:05:00,34.65,34.66,34.57,34.57,122800.0,34.65,34.66,34.57,34.57,122800.0
2006-09-28 15:10:00,34.57,34.63,34.57,34.59,18300.0,34.57,34.63,34.57,34.59,18300.0
2006-09-28 15:15:00,34.6,34.62,34.53,34.53,21200.0,34.6,34.62,34.53,34.53,21200.0
2006-09-28 15:20:00,34.56,34.59,34.52,34.55,28700.0,34.56,34.59,34.52,34.55,28700.0
2006-09-28 15:25:00,34.55,34.6,34.53,34.53,171500.0,34.55,34.6,34.53,34.53,171500.0
2006-09-28 15:30:00,34.55,34.6,34.54,34.59,17300.0,34.55,34.6,34.54,34.59,17300.0
2006-09-28 15:35:00,34.58,34.61,34.54,34.56,20300.0,34.58,34.61,34.54,34.56,20300.0
2006-09-28 15:40:00,34.55,34.57,34.47,34.52,38700.0,34.55,34.57,34.47,34.52,38700.0
2006-09-28 15:45:00,34.55,34.56,34.48,34.51,77800.0,34.55,34.56,34.48,34.51,77800.0
2006-09-28 15:50:00,34.54,34.54,34.42,34.45,81000.0,34.54,34.54,34.42,34.45,81000.0
2006-09-28 15:55:00,34.45,34.56,34.45,34.53,102700.0,34.45,34.56,34.45,34.53,102700.0
2006-09-29 09:30:00,34.62,34.62,34.53,34.6,46900.0,34.62,34.62,34.53,34.6,46900.0
2006-09-29 09:35:00,34.6,34.6,34.39,34.54,21600.0,34.6,34.6,34.39,34.54,21600.0
2006-09-29 09:40:00,34.55,34.56,34.32,34.34,35500.0,34.55,34.56,34.32,34.34,35500.0
2006-09-29 09:45:00,34.34,34.49,34.25,34.38,60400.0,34.34,34.49,34.25,34.38,60400.0
2006-09-29 09:50:00,34.41,34.42,34.22,34.3,44100.0,34.41,34.42,34.22,34.3,44100.0
2006-09-29 09:55:00,34.3,34.47,34.26,34.39,46000.0,34.3,34.47,34.26,34.39,46000.0
2006-09-29 10:00:00,34.41,34.52,34.41,34.48,39900.0,34.41,34.52,34.41,34.48,39900.0
2006-09-29 10:05:00,34.5,34.5,34.37,34.44,37700.0,34.5,34.5,34.37,34.44,37700.0
2006-09-29 10:10:00,34.48,34.6,34.42,34.52,43400.0,34.48,34.6,34.42,34.52,43400.0
2006-09-29 10:15:00,34.52,34.63,34.49,34.62,43400.0,34.52,34.63,34.49,34.62,43400.0
2006-09-29 10:20:00,34.62,34.62,34.4,34.53,64400.0,34.62,34.62,34.4,34.53,64400.0
2006-09-29 10:25:00,34.54,34.56,34.41,34.53,45100.0,34.54,34.56,34.41,34.53,45100.0
2006-09-29 10:30:00,34.5,34.58,34.41,34.5,51300.0,34.5,34.58,34.41,34.5,51300.0
2006-09-29 10:35:00,34.54,34.59,34.5,34.52,26600.0,34.54,34.59,34.5,34.52,26600.0
2006-09-29 10:40:00,34.52,34.76,34.52,34.61,79100.0,34.52,34.76,34.52,34.61,79100.0
2006-09-29 10:45:00,34.61,34.64,34.45,34.48,77100.0,34.61,34.64,34.45,34.48,77100.0
2006-09-29 10:50:00,34.49,34.64,34.38,34.5,96100.0,34.49,34.64,34.38,34.5,96100.0
2006-09-29 10:55:00,34.49,34.6,34.4,34.49,55100.0,34.49,34.6,34.4,34.49,55100.0
2006-09-29 11:00:00,34.5,34.5,34.49,34.5,10100.0,34.5,34.5,34.49,34.5,10100.0
2006-09-29 11:05:00,34.5,34.5,34.44,34.46,17100.0,34.5,34.5,34.44,34.46,17100.0
2006-09-29 11:10:00,34.46,34.59,34.45,34.51,35100.0,34.46,34.59,34.45,34.51,35100.0
2006-09-29 11:15:00,34.52,34.57,34.5,34.55,19400.0,34.52,34.57,34.5,34.55,19400.0
2006-09-29 11:20:00,34.56,34.64,34.51,34.61,17700.0,34.56,34.64,34.51,34.61,17700.0
2006-09-29 11:25:00,34.63,34.69,34.5,34.53,48700.0,34.63,34.69,34.5,34.53,48700.0
2006-09-29 11:30:00,34.55,34.6,34.5,34.55,29400.0,34.55,34.6,34.5,34.55,29400.0
2006-09-29 11:35:00,34.55,34.63,34.55,34.59,22300.0,34.55,34.63,34.55,34.59,22300.0
2006-09-29 11:40:00,34.59,34.64,34.55,34.58,20600.0,34.59,34.64,34.55,34.58,20600.0
2006-09-29 11:45:00,34.59,34.66,34.59,34.64,28500.0,34.59,34.66,34.59,34.64,28500.0
2006-09-29 11:50:00,34.65,34.69,34.59,34.6,17200.0,34.65,34.69,34.59,34.6,17200.0
2006-09-29 11:55:00,34.6,34.63,34.59,34.6,16300.0,34.6,34.63,34.59,34.6,16300.0
2006-09-29 12:00:00,34.6,34.61,34.59,34.61,10400.0,34.6,34.61,34.59,34.61,10400.0
2006-09-29 12:05:00,34.61,34.63,34.51,34.55,19300.0,34.61,34.63,34.51,34.55,19300.0
2006-09-29 12:10:00,34.55,34.62,34.54,34.54,13900.0,34.55,34.62,34.54,34.54,13900.0
2006-09-29 12:15:00,34.55,34.6,34.55,34.57,10100.0,34.55,34.6,34.55,34.57,10100.0
2006-09-29 12:20:00,34.56,34.57,34.56,34.57,5900.0,34.56,34.57,34.56,34.57,5900.0
2006-09-29 12:25:00,34.56,34.59,34.56,34.56,14400.0,34.56,34.59,34.56,34.56,14400.0
2006-09-29 12:30:00,34.57,34.58,34.56,34.57,3200.0,34.57,34.58,34.56,34.57,3200.0
2006-09-29 12:35:00,34.58,34.58,34.55,34.55,9000.0,34.58,34.58,34.55,34.55,9000.0
2006-09-29 12:40:00,34.55,34.59,34.53,34.53,30100.0,34.55,34.59,34.53,34.53,30100.0
2006-09-29 12:45:00,34.54,34.54,34.44,34.46,22000.0,34.54,34.54,34.44,34.46,22000.0
2006-09-29 12:50:00,34.45,34.47,34.31,34.35,18600.0,34.45,34.47,34.31,34.35,18600.0
2006-09-29 12:55:00,34.34,34.35,34.3,34.35,16200.0,34.34,34.35,34.3,34.35,16200.0
2006-09-29 13:00:00,34.35,34.35,34.3,34.34,18600.0,34.35,34.35,34.3,34.34,18600.0
2006-09-29 13:05:00,34.33,34.36,34.33,34.35,6200.0,34.33,34.36,34.33,34.35,6200.0
2006-09-29 13:10:00,34.37,34.46,34.37,34.46,13200.0,34.37,34.46,34.37,34.46,13200.0
2006-09-29 13:15:00,34.46,34.47,34.38,34.46,19100.0,34.46,34.47,34.38,34.46,19100.0
2006-09-29 13:20:00,34.45,34.46,34.42,34.42,17900.0,34.45,34.46,34.42,34.42,17900.0
2006-09-29 13:25:00,34.42,34.44,34.42,34.42,13400.0,34.42,34.44,34.42,34.42,13400.0
2006-09-29 13:30:00,34.42,34.47,34.42,34.46,17600.0,34.42,34.47,34.42,34.46,17600.0
2006-09-29 13:35:00,34.46,34.57,34.45,34.48,11200.0,34.46,34.57,34.45,34.48,11200.0
2006-09-29 13:40:00,34.48,34.53,34.48,34.51,163400.0,34.48,34.53,34.48,34.51,163400.0
2006-09-29 13:45:00,34.52,34.52,34.46,34.51,17000.0,34.52,34.52,34.46,34.51,17000.0
2006-09-29 13:50:00,34.51,34.59,34.51,34.58,9400.0,34.51,34.59,34.51,34.58,9400.0
2006-09-29 13:55:00,34.59,34.59,34.5,34.59,15600.0,34.59,34.59,34.5,34.59,15600.0
2006-09-29 14:00:00,34.61,34.72,34.61,34.71,20700.0,34.61,34.72,34.61,34.71,20700.0
2006-09-29 14:05:00,34.71,34.71,34.61,34.68,12800.0,34.71,34.71,34.61,34.68,12800.0
2006-09-29 14:10:00,34.7,34.73,34.66,34.72,12600.0,34.7,34.73,34.66,34.72,12600.0
2006-09-29 14:15:00,34.72,34.76,34.72,34.72,31300.0,34.72,34.76,34.72,34.72,31300.0
2006-09-29 14:20:00,34.73,34.75,34.73,34.75,3500.0,34.73,34.75,34.73,34.75,3500.0
2006-09-29 14:25:00,34.75,34.76,34.73,34.75,14400.0,34.75,34.76,34.73,34.75,14400.0
2006-09-29 14:30:00,34.75,34.75,34.72,34.74,6200.0,34.75,34.75,34.72,34.74,6200.0
2006-09-29 14:35:00,34.75,34.86,34.75,34.86,44100.0,34.75,34.86,34.75,34.86,44100.0
2006-09-29 14:40:00,34.85,34.91,34.85,34.89,19700.0,34.85,34.91,34.85,34.89,19700.0
2006-09-29 14:45:00,34.88,34.96,34.87,34.95,24700.0,34.88,34.96,34.87,34.95,24700.0
2006-09-29 14:50:00,34.94,34.94,34.85,34.85,12500.0,34.94,34.94,34.85,34.85,12500.0
2006-09-29 14:55:00,34.86,34.87,34.83,34.83,20700.0,34.86,34.87,34.83,34.83,20700.0
2006-09-29 15:00:00,34.83,34.89,34.77,34.84,34500.0,34.83,34.89,34.77,34.84,34500.0
2006-09-29 15:05:00,34.86,34.89,34.84,34.85,29600.0,34.86,34.89,34.84,34.85,29600.0
2006-09-29 15:10:00,34.85,34.89,34.83,34.88,42500.0,34.85,34.89,34.83,34.88,42500.0
2006-09-29 15:15:00,34.89,35.0,34.87,35.0,47600.0,34.89,35.0,34.87,35.0,47600.0
2006-09-29 15:20:00,35.0,35.0,34.96,34.99,44100.0,35.0,35.0,34.96,34.99,44100.0
2006-09-29 15:25:00,34.99,35.07,34.99,35.0,85700.0,34.99,35.07,34.99,35.0,85700.0
2006-09-29 15:30:00,35.0,35.01,34.99,35.0,28500.0,35.0,35.01,34.99,35.0,28500.0
2006-09-29 15:35:00,34.99,35.0,34.96,34.97,34700.0,34.99,35.0,34.96,34.97,34700.0
2006-09-29 15:40:00,34.96,35.0,34.93,34.93,79400.0,34.96,35.0,34.93,34.93,79400.0
2006-09-29 15:45:00,34.93,34.95,34.82,34.83,48800.0,34.93,34.95,34.82,34.83,48800.0
2006-09-29 15:50:00,34.82,34.82,34.7,34.79,80700.0,34.82,34.82,34.7,34.79,80700.0
2006-09-29 15:55:00,34.79,34.82,34.75,34.79,82400.0,34.79,34.82,34.75,34.79,82400.0
2006-10-02 09:30:00,34.5,34.69,34.36,34.64,74900.0,34.5,34.69,34.36,34.64,74900.0
2006-10-02 09:35:00,34.62,34.65,34.59,34.59,39200.0,34.62,34.65,34.59,34.59,39200.0
2006-10-02 09:40:00,34.58,34.61,34.47,34.55,12300.0,34.58,34.61,34.47,34.55,12300.0
2006-10-02 09:45:00,34.54,34.74,34.5,34.7,48200.0,34.54,34.74,34.5,34.7,48200.0
2006-10-02 09:50:00,34.7,34.95,34.65,34.87,89800.0,34.7,34.95,34.65,34.87,89800.0
2006-10-02 09:55:00,34.87,35.07,34.81,34.89,136700.0,34.87,35.07,34.81,34.89,136700.0
2006-10-02 10:00:00,34.89,35.0,34.83,34.84,33000.0,34.89,35.0,34.83,34.84,33000.0
2006-10-02 10:05:00,34.84,34.9,34.75,34.75,14300.0,34.84,34.9,34.75,34.75,14300.0
2006-10-02 10:10:00,34.75,34.84,34.62,34.72,27900.0,34.75,34.84,34.62,34.72,27900.0
2006-10-02 10:15:00,34.67,34.7,34.57,34.61,28400.0,34.67,34.7,34.57,34.61,28400.0
2006-10-02 10:20:00,34.61,34.69,34.55,34.55,17500.0,34.61,34.69,34.55,34.55,17500.0
2006-10-02 10:25:00,34.56,34.66,34.55,34.6,26800.0,34.56,34.66,34.55,34.6,26800.0
2006-10-02 10:30:00,34.6,34.63,34.46,34.5,30500.0,34.6,34.63,34.46,34.5,30500.0
2006-10-02 10:35:00,34.49,34.51,34.45,34.46,19200.0,34.49,34.51,34.45,34.46,19200.0
2006-10-02 10:40:00,34.48,34.5,34.41,34.43,16200.0,34.48,34.5,34.41,34.43,16200.0
2006-10-02 10:45:00,34.43,34.52,34.42,34.52,14700.0,34.43,34.52,34.42,34.52,14700.0
2006-10-02 10:50:00,34.53,34.62,34.5,34.6,38200.0,34.53,34.62,34.5,34.6,38200.0
2006-10-02 10:55:00,34.6,34.73,34.6,34.67,42100.0,34.6,34.73,34.6,34.67,42100.0
2006-10-02 11:00:00,34.67,34.7,34.67,34.67,7500.0,34.67,34.7,34.67,34.67,7500.0
2006-10-02 11:05:00,34.68,34.7,34.52,34.53,35000.0,34.68,34.7,34.52,34.53,35000.0
2006-10-02 11:10:00,34.54,34.55,34.48,34.48,59000.0,34.54,34.55,34.48,34.48,59000.0
2006-10-02 11:15:00,34.47,34.5,34.42,34.43,74600.0,34.47,34.5,34.42,34.43,74600.0
2006-10-02 11:20:00,34.42,34.43,34.29,34.3,58700.0,34.42,34.43,34.29,34.3,58700.0
2006-10-02 11:25:00,34.3,34.34,34.26,34.3,83600.0,34.3,34.34,34.26,34.3,83600.0
2006-10-02 11:30:00,34.32,34.4,34.28,34.33,109500.0,34.32,34.4,34.28,34.33,109500.0
2006-10-02 11:35:00,34.31,34.4,34.29,34.34,21400.0,34.31,34.4,34.29,34.34,21400.0
2006-10-02 11:40:00,34.35,34.37,34.25,34.27,19700.0,34.35,34.37,34.25,34.27,19700.0
2006-10-02 11:45:00,34.29,34.29,34.07,34.08,171200.0,34.29,34.29,34.07,34.08,171200.0
2006-10-02 11:50:00,34.08,34.12,34.03,34.11,48200.0,34.08,34.12,34.03,34.11,48200.0
2006-10-02 11:55:00,34.11,34.11,33.9,33.95,68900.0,34.11,34.11,33.9,33.95,68900.0
2006-10-02 12:00:00,34.0,34.05,33.91,33.99,86400.0,34.0,34.05,33.91,33.99,86400.0
2006-10-02 12:05:00,34.0,34.05,33.97,34.02,30400.0,34.0,34.05,33.97,34.02,30400.0
2006-10-02 12:10:00,34.01,34.1,34.0,34.03,26600.0,34.01,34.1,34.0,34.03,26600.0
2006-10-02 12:15:00,34.03,34.06,34.0,34.06,22600.0,34.03,34.06,34.0,34.06,22600.0
2006-10-02 12:20:00,34.04,34.09,34.03,34.03,12000.0,34.04,34.09,34.03,34.03,12000.0
2006-10-02 12:25:00,34.03,34.08,34.03,34.08,10000.0,34.03,34.08,34.03,34.08,10000.0
2006-10-02 12:30:00,34.05,34.06,34.02,34.04,47600.0,34.05,34.06,34.02,34.04,47600.0
2006-10-02 12:35:00,34.05,34.05,34.0,34.02,36200.0,34.05,34.05,34.0,34.02,36200.0
2006-10-02 12:40:00,34.02,34.06,34.01,34.03,32000.0,34.02,34.06,34.01,34.03,32000.0
2006-10-02 12:45:00,34.03,34.04,34.0,34.0,24500.0,34.03,34.04,34.0,34.0,24500.0
2006-10-02 12:50:00,34.02,34.06,34.0,34.06,26800.0,34.02,34.06,34.0,34.06,26800.0
2006-10-02 12:55:00,34.05,34.06,34.04,34.04,28000.0,34.05,34.06,34.04,34.04,28000.0
2006-10-02 13:00:00,34.05,34.1,34.05,34.1,7900.0,34.05,34.1,34.05,34.1,7900.0
2006-10-02 13:05:00,34.09,34.19,34.09,34.18,20800.0,34.09,34.19,34.09,34.18,20800.0
2006-10-02 13:10:00,34.18,34.18,34.13,34.15,12600.0,34.18,34.18,34.13,34.15,12600.0
2006-10-02 13:15:00,34.15,34.15,34.15,34.15,5500.0,34.15,34.15,34.15,34.15,5500.0
2006-10-02 13:20:00,34.15,34.15,34.11,34.11,6600.0,34.15,34.15,34.11,34.11,6600.0
2006-10-02 13:25:00,34.09,34.12,34.05,34.06,23100.0,34.09,34.12,34.05,34.06,23100.0
2006-10-02 13:30:00,34.07,34.07,34.0,34.05,25200.0,34.07,34.07,34.0,34.05,25200.0
2006-10-02 13:35:00,34.02,34.02,33.9,33.9,52600.0,34.02,34.02,33.9,33.9,52600.0
2006-10-02 13:40:00,33.9,33.92,33.79,33.79,46400.0,33.9,33.92,33.79,33.79,46400.0
2006-10-02 13:45:00,33.79,33.81,33.59,33.6,36100.0,33.79,33.81,33.59,33.6,36100.0
2006-10-02 13:50:00,33.6,33.69,33.49,33.59,56700.0,33.6,33.69,33.49,33.59,56700.0
2006-10-02 13:55:00,33.59,33.6,33.44,33.48,29400.0,33.59,33.6,33.44,33.48,29400.0
2006-10-02 14:00:00,33.48,33.48,33.38,33.46,27300.0,33.48,33.48,33.38,33.46,27300.0
2006-10-02 14:05:00,33.46,33.47,33.42,33.44,14700.0,33.46,33.47,33.42,33.44,14700.0
2006-10-02 14:10:00,33.42,33.43,33.38,33.41,18900.0,33.42,33.43,33.38,33.41,18900.0
2006-10-02 14:15:00,33.43,33.55,33.43,33.54,39900.0,33.43,33.55,33.43,33.54,39900.0
2006-10-02 14:20:00,33.53,33.57,33.49,33.51,42600.0,33.53,33.57,33.49,33.51,42600.0
2006-10-02 14:25:00,33.5,33.5,33.4,33.45,23100.0,33.5,33.5,33.4,33.45,23100.0
2006-10-02 14:30:00,33.44,33.46,33.42,33.43,21700.0,33.44,33.46,33.42,33.43,21700.0
2006-10-02 14:35:00,33.43,33.43,33.38,33.42,19000.0,33.43,33.43,33.38,33.42,19000.0
2006-10-02 14:40:00,33.42,33.43,33.32,33.36,32800.0,33.42,33.43,33.32,33.36,32800.0
2006-10-02 14:45:00,33.37,33.42,33.36,33.42,10900.0,33.37,33.42,33.36,33.42,10900.0
2006-10-02 14:50:00,33.42,33.43,33.36,33.4,78700.0,33.42,33.43,33.36,33.4,78700.0
2006-10-02 14:55:00,33.36,33.45,33.33,33.41,37900.0,33.36,33.45,33.33,33.41,37900.0
2006-10-02 15:00:00,33.43,33.44,33.41,33.41,17000.0,33.43,33.44,33.41,33.41,17000.0
2006-10-02 15:05:00,33.41,33.45,33.39,33.42,27800.0,33.41,33.45,33.39,33.42,27800.0
2006-10-02 15:10:00,33.43,33.49,33.4,33.49,35400.0,33.43,33.49,33.4,33.49,35400.0
2006-10-02 15:15:00,33.49,33.6,33.43,33.59,35200.0,33.49,33.6,33.43,33.59,35200.0
2006-10-02 15:20:00,33.6,33.62,33.5,33.59,49800.0,33.6,33.62,33.5,33.59,49800.0
2006-10-02 15:25:00,33.58,33.73,33.58,33.7,50100.0,33.58,33.73,33.58,33.7,50100.0
2006-10-02 15:30:00,33.7,33.71,33.63,33.69,35000.0,33.7,33.71,33.63,33.69,35000.0
2006-10-02 15:35:00,33.7,33.72,33.69,33.7,30500.0,33.7,33.72,33.69,33.7,30500.0
2006-10-02 15:40:00,33.7,33.73,33.7,33.72,34300.0,33.7,33.73,33.7,33.72,34300.0
2006-10-02 15:45:00,33.72,33.73,33.63,33.66,47800.0,33.72,33.73,33.63,33.66,47800.0
2006-10-02 15:50:00,33.66,33.66,33.54,33.59,71200.0,33.66,33.66,33.54,33.59,71200.0
2006-10-02 15:55:00,33.55,33.64,33.52,33.52,141100.0,33.55,33.64,33.52,33.52,141100.0
2006-10-03 09:30:00,33.3,33.67,33.3,33.49,54100.0,33.3,33.67,33.3,33.49,54100.0
2006-10-03 09:35:00,33.49,33.54,33.34,33.34,47600.0,33.49,33.54,33.34,33.34,47600.0
2006-10-03 09:40:00,33.38,33.4,33.0,33.26,132200.0,33.38,33.4,33.0,33.26,132200.0
2006-10-03 09:45:00,33.26,33.35,33.26,33.27,27500.0,33.26,33.35,33.26,33.27,27500.0
2006-10-03 09:50:00,33.29,33.37,33.24,33.31,55000.0,33.29,33.37,33.24,33.31,55000.0
2006-10-03 09:55:00,33.31,33.39,33.3,33.36,42300.0,33.31,33.39,33.3,33.36,42300.0
2006-10-03 10:00:00,33.36,33.47,33.26,33.28,56300.0,33.36,33.47,33.26,33.28,56300.0
2006-10-03 10:05:00,33.27,33.28,33.2,33.24,28500.0,33.27,33.28,33.2,33.24,28500.0
2006-10-03 10:10:00,33.24,33.24,33.11,33.12,30800.0,33.24,33.24,33.11,33.12,30800.0
2006-10-03 10:15:00,33.12,33.13,33.0,33.02,36100.0,33.12,33.13,33.0,33.02,36100.0
2006-10-03 10:20:00,33.04,33.16,33.03,33.16,54100.0,33.04,33.16,33.03,33.16,54100.0
2006-10-03 10:25:00,33.14,33.41,33.14,33.4,23000.0,33.14,33.41,33.14,33.4,23000.0
2006-10-03 10:30:00,33.4,33.41,33.22,33.28,115300.0,33.4,33.41,33.22,33.28,115300.0
2006-10-03 10:35:00,33.28,33.31,33.27,33.29,8700.0,33.28,33.31,33.27,33.29,8700.0
2006-10-03 10:40:00,33.29,33.31,33.29,33.3,9200.0,33.29,33.31,33.29,33.3,9200.0
2006-10-03 10:45:00,33.3,33.31,33.26,33.28,7900.0,33.3,33.31,33.26,33.28,7900.0
2006-10-03 10:50:00,33.28,33.37,33.26,33.33,17100.0,33.28,33.37,33.26,33.33,17100.0
2006-10-03 10:55:00,33.33,33.41,33.31,33.41,15100.0,33.33,33.41,33.31,33.41,15100.0
2006-10-03 11:00:00,33.37,33.39,33.34,33.39,12200.0,33.37,33.39,33.34,33.39,12200.0
2006-10-03 11:05:00,33.39,33.39,33.32,33.35,21100.0,33.39,33.39,33.32,33.35,21100.0
2006-10-03 11:10:00,33.35,33.38,33.34,33.37,10000.0,33.35,33.38,33.34,33.37,10000.0
2006-10-03 11:15:00,33.37,33.42,33.36,33.4,24300.0,33.37,33.42,33.36,33.4,24300.0
2006-10-03 11:20:00,33.39,33.46,33.39,33.42,25300.0,33.39,33.46,33.39,33.42,25300.0
2006-10-03 11:25:00,33.43,33.46,33.43,33.45,14700.0,33.43,33.46,33.43,33.45,14700.0
2006-10-03 11:30:00,33.45,33.5,33.45,33.48,6000.0,33.45,33.5,33.45,33.48,6000.0
2006-10-03 11:35:00,33.49,33.5,33.45,33.49,5200.0,33.49,33.5,33.45,33.49,5200.0
2006-10-03 11:40:00,33.49,33.49,33.37,33.37,11800.0,33.49,33.49,33.37,33.37,11800.0
2006-10-03 11:45:00,33.37,33.48,33.37,33.39,22300.0,33.37,33.48,33.37,33.39,22300.0
2006-10-03 11:50:00,33.38,33.47,33.38,33.45,27900.0,33.38,33.47,33.38,33.45,27900.0
2006-10-03 11:55:00,33.44,33.46,33.38,33.41,42400.0,33.44,33.46,33.38,33.41,42400.0
2006-10-03 12:00:00,33.4,33.51,33.4,33.5,13500.0,33.4,33.51,33.4,33.5,13500.0
2006-10-03 12:05:00,33.51,33.69,33.5,33.64,29500.0,33.51,33.69,33.5,33.64,29500.0
2006-10-03 12:10:00,33.64,33.74,33.63,33.74,31000.0,33.64,33.74,33.63,33.74,31000.0
2006-10-03 12:15:00,33.73,33.8,33.72,33.74,29700.0,33.73,33.8,33.72,33.74,29700.0
2006-10-03 12:20:00,33.73,33.75,33.67,33.67,20800.0,33.73,33.75,33.67,33.67,20800.0
2006-10-03 12:25:00,33.67,33.67,33.52,33.53,30400.0,33.67,33.67,33.52,33.53,30400.0
2006-10-03 12:30:00,33.53,33.57,33.51,33.51,16300.0,33.53,33.57,33.51,33.51,16300.0
2006-10-03 12:35:00,33.53,33.55,33.46,33.47,12100.0,33.53,33.55,33.46,33.47,12100.0
2006-10-03 12:40:00,33.48,33.51,33.45,33.5,4600.0,33.48,33.51,33.45,33.5,4600.0
2006-10-03 12:45:00,33.5,33.52,33.48,33.49,7700.0,33.5,33.52,33.48,33.49,7700.0
2006-10-03 12:50:00,33.52,33.58,33.52,33.53,28400.0,33.52,33.58,33.52,33.53,28400.0
2006-10-03 12:55:00,33.53,33.6,33.52,33.59,11000.0,33.53,33.6,33.52,33.59,11000.0
2006-10-03 13:00:00,33.6,33.65,33.58,33.61,14200.0,33.6,33.65,33.58,33.61,14200.0
2006-10-03 13:05:00,33.61,33.62,33.51,33.52,12700.0,33.61,33.62,33.51,33.52,12700.0
2006-10-03 13:10:00,33.52,33.6,33.51,33.6,32100.0,33.52,33.6,33.51,33.6,32100.0
2006-10-03 13:15:00,33.6,33.63,33.54,33.56,16300.0,33.6,33.63,33.54,33.56,16300.0
2006-10-03 13:20:00,33.56,33.59,33.54,33.57,15300.0,33.56,33.59,33.54,33.57,15300.0
2006-10-03 13:25:00,33.57,33.6,33.51,33.52,37000.0,33.57,33.6,33.51,33.52,37000.0
2006-10-03 13:30:00,33.51,33.53,33.5,33.5,47900.0,33.51,33.53,33.5,33.5,47900.0
2006-10-03 13:35:00,33.5,33.52,33.43,33.49,52300.0,33.5,33.52,33.43,33.49,52300.0
2006-10-03 13:40:00,33.49,33.51,33.46,33.51,12800.0,33.49,33.51,33.46,33.51,12800.0
2006-10-03 13:45:00,33.5,33.5,33.46,33.46,8900.0,33.5,33.5,33.46,33.46,8900.0
2006-10-03 13:50:00,33.46,33.58,33.46,33.58,34800.0,33.46,33.58,33.46,33.58,34800.0
2006-10-03 13:55:00,33.58,33.58,33.55,33.56,7100.0,33.58,33.58,33.55,33.56,7100.0
2006-10-03 14:00:00,33.57,33.6,33.57,33.59,53400.0,33.57,33.6,33.57,33.59,53400.0
2006-10-03 14:05:00,33.58,33.6,33.55,33.6,13100.0,33.58,33.6,33.55,33.6,13100.0
2006-10-03 14:10:00,33.6,33.62,33.46,33.46,36700.0,33.6,33.62,33.46,33.46,36700.0
2006-10-03 14:15:00,33.47,33.53,33.46,33.53,12900.0,33.47,33.53,33.46,33.53,12900.0
2006-10-03 14:20:00,33.54,33.57,33.51,33.51,14800.0,33.54,33.57,33.51,33.51,14800.0
2006-10-03 14:25:00,33.53,33.53,33.41,33.44,9600.0,33.53,33.53,33.41,33.44,9600.0
2006-10-03 14:30:00,33.46,33.5,33.45,33.5,5300.0,33.46,33.5,33.45,33.5,5300.0
2006-10-03 14:35:00,33.49,33.53,33.49,33.53,7000.0,33.49,33.53,33.49,33.53,7000.0
2006-10-03 14:40:00,33.53,33.56,33.5,33.52,18300.0,33.53,33.56,33.5,33.52,18300.0
2006-10-03 14:45:00,33.52,33.55,33.51,33.55,4800.0,33.52,33.55,33.51,33.55,4800.0
2006-10-03 14:50:00,33.55,33.56,33.52,33.53,19500.0,33.55,33.56,33.52,33.53,19500.0
2006-10-03 14:55:00,33.54,33.55,33.51,33.52,28900.0,33.54,33.55,33.51,33.52,28900.0
2006-10-03 15:00:00,33.52,33.65,33.52,33.56,41500.0,33.52,33.65,33.52,33.56,41500.0
2006-10-03 15:05:00,33.56,33.57,33.54,33.55,16300.0,33.56,33.57,33.54,33.55,16300.0
2006-10-03 15:10:00,33.54,33.58,33.53,33.57,14300.0,33.54,33.58,33.53,33.57,14300.0
2006-10-03 15:15:00,33.57,33.57,33.53,33.56,23100.0,33.57,33.57,33.53,33.56,23100.0
2006-10-03 15:20:00,33.56,33.57,33.54,33.57,15300.0,33.56,33.57,33.54,33.57,15300.0
2006-10-03 15:25:00,33.56,33.57,33.53,33.54,7300.0,33.56,33.57,33.53,33.54,7300.0
2006-10-03 15:30:00,33.55,33.55,33.34,33.35,120000.0,33.55,33.55,33.34,33.35,120000.0
2006-10-03 15:35:00,33.34,33.42,33.33,33.33,97100.0,33.34,33.42,33.33,33.33,97100.0
2006-10-03 15:40:00,33.33,33.35,33.26,33.27,45100.0,33.33,33.35,33.26,33.27,45100.0
2006-10-03 15:45:00,33.27,33.3,33.2,33.3,94800.0,33.27,33.3,33.2,33.3,94800.0
2006-10-03 15:50:00,33.3,33.3,33.25,33.28,55800.0,33.3,33.3,33.25,33.28,55800.0
2006-10-03 15:55:00,33.29,33.36,33.27,33.28,76300.0,33.29,33.36,33.27,33.28,76300.0
2006-10-04 09:30:00,33.17,33.52,33.17,33.38,34800.0,33.17,33.52,33.17,33.38,34800.0
2006-10-04 09:35:00,33.43,33.53,33.41,33.53,7600.0,33.43,33.53,33.41,33.53,7600.0
2006-10-04 09:40:00,33.55,33.61,33.45,33.55,22100.0,33.55,33.61,33.45,33.55,22100.0
2006-10-04 09:45:00,33.56,33.68,33.56,33.62,14700.0,33.56,33.68,33.56,33.62,14700.0
2006-10-04 09:50:00,33.63,33.64,33.47,33.49,17800.0,33.63,33.64,33.47,33.49,17800.0
2006-10-04 09:55:00,33.47,33.56,33.38,33.38,18100.0,33.47,33.56,33.38,33.38,18100.0
2006-10-04 10:00:00,33.36,33.37,33.24,33.32,27600.0,33.36,33.37,33.24,33.32,27600.0
2006-10-04 10:05:00,33.28,33.35,33.27,33.35,13600.0,33.28,33.35,33.27,33.35,13600.0
2006-10-04 10:10:00,33.34,33.5,33.32,33.45,24000.0,33.34,33.5,33.32,33.45,24000.0
2006-10-04 10:15:00,33.43,33.46,33.37,33.41,78200.0,33.43,33.46,33.37,33.41,78200.0
2006-10-04 10:20:00,33.39,33.47,33.38,33.38,35800.0,33.39,33.47,33.38,33.38,35800.0
2006-10-04 10:25:00,33.38,33.4,33.32,33.37,16600.0,33.38,33.4,33.32,33.37,16600.0
2006-10-04 10:30:00,33.37,33.44,33.36,33.42,29000.0,33.37,33.44,33.36,33.42,29000.0
2006-10-04 10:35:00,33.42,33.44,33.34,33.35,32700.0,33.42,33.44,33.34,33.35,32700.0
2006-10-04 10:40:00,33.34,33.36,33.28,33.29,20500.0,33.34,33.36,33.28,33.29,20500.0
2006-10-04 10:45:00,33.29,33.29,33.19,33.19,22800.0,33.29,33.29,33.19,33.19,22800.0
2006-10-04 10:50:00,33.19,33.3,33.18,33.28,21000.0,33.19,33.3,33.18,33.28,21000.0
2006-10-04 10:55:00,33.28,33.33,33.28,33.3,74500.0,33.28,33.33,33.28,33.3,74500.0
2006-10-04 11:00:00,33.29,33.35,33.27,33.34,13700.0,33.29,33.35,33.27,33.34,13700.0
2006-10-04 11:05:00,33.34,33.37,33.29,33.32,21200.0,33.34,33.37,33.29,33.32,21200.0
2006-10-04 11:10:00,33.32,33.38,33.3,33.33,26300.0,33.32,33.38,33.3,33.33,26300.0
2006-10-04 11:15:00,33.34,33.43,33.34,33.42,13900.0,33.34,33.43,33.34,33.42,13900.0
2006-10-04 11:20:00,33.42,33.53,33.41,33.49,23500.0,33.42,33.53,33.41,33.49,23500.0
2006-10-04 11:25:00,33.48,33.5,33.42,33.49,20600.0,33.48,33.5,33.42,33.49,20600.0
2006-10-04 11:30:00,33.49,33.55,33.48,33.54,30100.0,33.49,33.55,33.48,33.54,30100.0
2006-10-04 11:35:00,33.53,33.55,33.48,33.55,20800.0,33.53,33.55,33.48,33.55,20800.0
2006-10-04 11:40:00,33.57,33.6,33.48,33.49,17800.0,33.57,33.6,33.48,33.49,17800.0
2006-10-04 11:45:00,33.5,33.51,33.49,33.49,7100.0,33.5,33.51,33.49,33.49,7100.0
2006-10-04 11:50:00,33.48,33.49,33.42,33.42,16500.0,33.48,33.49,33.42,33.42,16500.0
2006-10-04 11:55:00,33.4,33.42,33.38,33.38,20100.0,33.4,33.42,33.38,33.38,20100.0
2006-10-04 12:00:00,33.38,33.39,33.29,33.31,32400.0,33.38,33.39,33.29,33.31,32400.0
2006-10-04 12:05:00,33.31,33.39,33.27,33.37,19900.0,33.31,33.39,33.27,33.37,19900.0
2006-10-04 12:10:00,33.37,33.43,33.34,33.42,24000.0,33.37,33.43,33.34,33.42,24000.0
2006-10-04 12:15:00,33.41,33.43,33.41,33.43,32300.0,33.41,33.43,33.41,33.43,32300.0
2006-10-04 12:20:00,33.43,33.43,33.39,33.4,26000.0,33.43,33.43,33.39,33.4,26000.0
2006-10-04 12:25:00,33.41,33.46,33.39,33.45,13700.0,33.41,33.46,33.39,33.45,13700.0
2006-10-04 12:30:00,33.45,33.46,33.43,33.44,7400.0,33.45,33.46,33.43,33.44,7400.0
2006-10-04 12:35:00,33.45,33.49,33.45,33.49,4100.0,33.45,33.49,33.45,33.49,4100.0
2006-10-04 12:40:00,33.48,33.62,33.48,33.61,12700.0,33.48,33.62,33.48,33.61,12700.0
2006-10-04 12:45:00,33.6,33.67,33.59,33.63,21200.0,33.6,33.67,33.59,33.63,21200.0
2006-10-04 12:50:00,33.62,33.62,33.49,33.51,22300.0,33.62,33.62,33.49,33.51,22300.0
2006-10-04 12:55:00,33.51,33.6,33.5,33.56,7900.0,33.51,33.6,33.5,33.56,7900.0
2006-10-04 13:00:00,33.57,33.58,33.52,33.53,59000.0,33.57,33.58,33.52,33.53,59000.0
2006-10-04 13:05:00,33.53,33.6,33.53,33.6,10500.0,33.53,33.6,33.53,33.6,10500.0
2006-10-04 13:10:00,33.61,33.63,33.58,33.63,5200.0,33.61,33.63,33.58,33.63,5200.0
2006-10-04 13:15:00,33.63,33.63,33.56,33.57,11900.0,33.63,33.63,33.56,33.57,11900.0
2006-10-04 13:20:00,33.56,33.57,33.51,33.51,49500.0,33.56,33.57,33.51,33.51,49500.0
2006-10-04 13:25:00,33.5,33.66,33.48,33.66,18600.0,33.5,33.66,33.48,33.66,18600.0
2006-10-04 13:30:00,33.67,33.75,33.62,33.64,24200.0,33.67,33.75,33.62,33.64,24200.0
2006-10-04 13:35:00,33.64,33.69,33.6,33.62,13700.0,33.64,33.69,33.6,33.62,13700.0
2006-10-04 13:40:00,33.62,33.63,33.59,33.62,12500.0,33.62,33.63,33.59,33.62,12500.0
2006-10-04 13:45:00,33.62,33.63,33.61,33.62,6500.0,33.62,33.63,33.61,33.62,6500.0
2006-10-04 13:50:00,33.63,33.65,33.59,33.61,14300.0,33.63,33.65,33.59,33.61,14300.0
2006-10-04 13:55:00,33.61,33.65,33.61,33.64,11700.0,33.61,33.65,33.61,33.64,11700.0
2006-10-04 14:00:00,33.64,33.64,33.59,33.59,15400.0,33.64,33.64,33.59,33.59,15400.0
2006-10-04 14:05:00,33.59,33.69,33.58,33.69,20900.0,33.59,33.69,33.58,33.69,20900.0
2006-10-04 14:10:00,33.7,33.84,33.69,33.82,30200.0,33.7,33.84,33.69,33.82,30200.0
2006-10-04 14:15:00,33.82,33.84,33.7,33.77,46600.0,33.82,33.84,33.7,33.77,46600.0
2006-10-04 14:20:00,33.77,33.88,33.66,33.86,79400.0,33.77,33.88,33.66,33.86,79400.0
2006-10-04 14:25:00,33.86,33.87,33.84,33.84,19800.0,33.86,33.87,33.84,33.84,19800.0
2006-10-04 14:30:00,33.81,33.97,33.79,33.93,73900.0,33.81,33.97,33.79,33.93,73900.0
2006-10-04 14:35:00,33.93,34.03,33.9,34.01,49800.0,33.93,34.03,33.9,34.01,49800.0
2006-10-04 14:40:00,34.0,34.11,33.97,34.0,69700.0,34.0,34.11,33.97,34.0,69700.0
2006-10-04 14:45:00,33.98,34.15,33.98,34.05,62400.0,33.98,34.15,33.98,34.05,62400.0
2006-10-04 14:50:00,34.05,34.2,34.05,34.19,22400.0,34.05,34.2,34.05,34.19,22400.0
2006-10-04 14:55:00,34.17,34.18,34.09,34.15,24800.0,34.17,34.18,34.09,34.15,24800.0
2006-10-04 15:00:00,34.16,34.18,34.13,34.14,20100.0,34.16,34.18,34.13,34.14,20100.0
2006-10-04 15:05:00,34.14,34.14,33.98,33.98,37700.0,34.14,34.14,33.98,33.98,37700.0
2006-10-04 15:10:00,33.98,34.11,33.97,34.07,89400.0,33.98,34.11,33.97,34.07,89400.0
2006-10-04 15:15:00,34.07,34.07,34.01,34.04,53500.0,34.07,34.07,34.01,34.04,53500.0
2006-10-04 15:20:00,34.04,34.1,34.02,34.04,165400.0,34.04,34.1,34.02,34.04,165400.0
2006-10-04 15:25:00,34.04,34.08,33.93,33.95,35000.0,34.04,34.08,33.93,33.95,35000.0
2006-10-04 15:30:00,33.96,34.0,33.94,33.96,37900.0,33.96,34.0,33.94,33.96,37900.0
2006-10-04 15:35:00,33.95,33.97,33.88,33.91,54100.0,33.95,33.97,33.88,33.91,54100.0
2006-10-04 15:40:00,33.91,33.97,33.9,33.95,56300.0,33.91,33.97,33.9,33.95,56300.0
2006-10-04 15:45:00,33.94,33.98,33.93,33.98,152400.0,33.94,33.98,33.93,33.98,152400.0
2006-10-04 15:50:00,33.98,34.05,33.93,34.04,85600.0,33.98,34.05,33.93,34.04,85600.0
2006-10-04 15:55:00,33.94,34.14,33.94,34.12,138100.0,33.94,34.14,33.94,34.12,138100.0
2006-10-05 09:30:00,34.01,34.23,33.82,34.02,59400.0,34.01,34.23,33.82,34.02,59400.0
2006-10-05 09:35:00,34.01,34.15,33.96,34.0,31900.0,34.01,34.15,33.96,34.0,31900.0
2006-10-05 09:40:00,34.02,34.19,33.99,34.16,42500.0,34.02,34.19,33.99,34.16,42500.0
2006-10-05 09:45:00,34.17,34.17,33.91,33.99,33400.0,34.17,34.17,33.91,33.99,33400.0
2006-10-05 09:50:00,34.0,34.02,33.88,33.99,70100.0,34.0,34.02,33.88,33.99,70100.0
2006-10-05 09:55:00,34.01,34.2,33.97,34.11,104300.0,34.01,34.2,33.97,34.11,104300.0
2006-10-05 10:00:00,34.1,34.24,34.1,34.15,68200.0,34.1,34.24,34.1,34.15,68200.0
2006-10-05 10:05:00,34.19,34.31,34.13,34.24,52500.0,34.19,34.31,34.13,34.24,52500.0
2006-10-05 10:10:00,34.27,34.27,34.18,34.22,58300.0,34.27,34.27,34.18,34.22,58300.0
2006-10-05 10:15:00,34.19,34.26,34.15,34.24,23600.0,34.19,34.26,34.15,34.24,23600.0
2006-10-05 10:20:00,34.24,34.38,34.24,34.38,135600.0,34.24,34.38,34.24,34.38,135600.0
2006-10-05 10:25:00,34.37,34.37,34.31,34.35,83300.0,34.37,34.37,34.31,34.35,83300.0
2006-10-05 10:30:00,34.32,34.38,34.27,34.38,20700.0,34.32,34.38,34.27,34.38,20700.0
2006-10-05 10:35:00,34.37,34.46,34.37,34.42,33000.0,34.37,34.46,34.37,34.42,33000.0
2006-10-05 10:40:00,34.42,34.42,34.37,34.39,24300.0,34.42,34.42,34.37,34.39,24300.0
2006-10-05 10:45:00,34.39,34.46,34.39,34.4,14900.0,34.39,34.46,34.39,34.4,14900.0
2006-10-05 10:50:00,34.4,34.41,34.36,34.41,6500.0,34.4,34.41,34.36,34.41,6500.0
2006-10-05 10:55:00,34.41,34.44,34.41,34.43,12000.0,34.41,34.44,34.41,34.43,12000.0
2006-10-05 11:00:00,34.42,34.43,34.42,34.42,16400.0,34.42,34.43,34.42,34.42,16400.0
2006-10-05 11:05:00,34.43,34.43,34.4,34.41,20900.0,34.43,34.43,34.4,34.41,20900.0
2006-10-05 11:10:00,34.42,34.44,34.41,34.41,12500.0,34.42,34.44,34.41,34.41,12500.0
2006-10-05 11:15:00,34.43,34.44,34.41,34.42,9100.0,34.43,34.44,34.41,34.42,9100.0
2006-10-05 11:20:00,34.42,34.43,34.42,34.42,7100.0,34.42,34.43,34.42,34.42,7100.0
2006-10-05 11:25:00,34.42,34.44,34.39,34.42,55500.0,34.42,34.44,34.39,34.42,55500.0
2006-10-05 11:30:00,34.42,34.47,34.39,34.39,27500.0,34.42,34.47,34.39,34.39,27500.0
2006-10-05 11:35:00,34.41,34.44,34.38,34.41,10000.0,34.41,34.44,34.38,34.41,10000.0
2006-10-05 11:40:00,34.44,34.53,34.44,34.49,14100.0,34.44,34.53,34.44,34.49,14100.0
2006-10-05 11:45:00,34.49,34.5,34.39,34.45,25400.0,34.49,34.5,34.39,34.45,25400.0
2006-10-05 11:50:00,34.45,34.52,34.44,34.5,53700.0,34.45,34.52,34.44,34.5,53700.0
2006-10-05 11:55:00,34.51,34.55,34.5,34.52,10100.0,34.51,34.55,34.5,34.52,10100.0
2006-10-05 12:00:00,34.53,34.62,34.53,34.59,63000.0,34.53,34.62,34.53,34.59,63000.0
2006-10-05 12:05:00,34.58,34.58,34.5,34.55,24300.0,34.58,34.58,34.5,34.55,24300.0
2006-10-05 12:10:00,34.55,34.63,34.55,34.6,50300.0,34.55,34.63,34.55,34.6,50300.0
2006-10-05 12:15:00,34.59,34.62,34.57,34.58,21100.0,34.59,34.62,34.57,34.58,21100.0
2006-10-05 12:20:00,34.59,34.59,34.52,34.53,6800.0,34.59,34.59,34.52,34.53,6800.0
2006-10-05 12:25:00,34.52,34.56,34.52,34.55,4400.0,34.52,34.56,34.52,34.55,4400.0
2006-10-05 12:30:00,34.55,34.58,34.53,34.53,15600.0,34.55,34.58,34.53,34.53,15600.0
2006-10-05 12:35:00,34.53,34.53,34.45,34.49,23500.0,34.53,34.53,34.45,34.49,23500.0
2006-10-05 12:40:00,34.49,34.53,34.49,34.52,46200.0,34.49,34.53,34.49,34.52,46200.0
2006-10-05 12:45:00,34.53,34.54,34.52,34.54,6600.0,34.53,34.54,34.52,34.54,6600.0
2006-10-05 12:50:00,34.54,34.57,34.54,34.57,8700.0,34.54,34.57,34.54,34.57,8700.0
2006-10-05 12:55:00,34.57,34.6,34.57,34.58,7500.0,34.57,34.6,34.57,34.58,7500.0
2006-10-05 13:00:00,34.57,34.65,34.57,34.63,12200.0,34.57,34.65,34.57,34.63,12200.0
2006-10-05 13:05:00,34.64,34.67,34.63,34.63,47900.0,34.64,34.67,34.63,34.63,47900.0
2006-10-05 13:10:00,34.63,34.64,34.63,34.64,1900.0,34.63,34.64,34.63,34.64,1900.0
2006-10-05 13:15:00,34.64,34.65,34.63,34.65,29200.0,34.64,34.65,34.63,34.65,29200.0
2006-10-05 13:20:00,34.65,34.67,34.64,34.67,67700.0,34.65,34.67,34.64,34.67,67700.0
2006-10-05 13:25:00,34.66,34.7,34.66,34.68,7000.0,34.66,34.7,34.66,34.68,7000.0
2006-10-05 13:30:00,34.67,34.68,34.62,34.63,8400.0,34.67,34.68,34.62,34.63,8400.0
2006-10-05 13:35:00,34.64,34.67,34.63,34.67,14100.0,34.64,34.67,34.63,34.67,14100.0
2006-10-05 13:40:00,34.66,34.67,34.65,34.67,9200.0,34.66,34.67,34.65,34.67,9200.0
2006-10-05 13:45:00,34.66,34.67,34.6,34.62,19300.0,34.66,34.67,34.6,34.62,19300.0
2006-10-05 13:50:00,34.63,34.66,34.62,34.66,10200.0,34.63,34.66,34.62,34.66,10200.0
2006-10-05 13:55:00,34.66,34.67,34.64,34.65,22000.0,34.66,34.67,34.64,34.65,22000.0
2006-10-05 14:00:00,34.65,34.66,34.63,34.65,34900.0,34.65,34.66,34.63,34.65,34900.0
2006-10-05 14:05:00,34.66,34.67,34.65,34.67,12800.0,34.66,34.67,34.65,34.67,12800.0
2006-10-05 14:10:00,34.67,34.74,34.66,34.72,139800.0,34.67,34.74,34.66,34.72,139800.0
2006-10-05 14:15:00,34.7,34.74,34.7,34.73,15500.0,34.7,34.74,34.7,34.73,15500.0
2006-10-05 14:20:00,34.72,34.77,34.72,34.77,20700.0,34.72,34.77,34.72,34.77,20700.0
2006-10-05 14:25:00,34.76,34.82,34.73,34.73,14600.0,34.76,34.82,34.73,34.73,14600.0
2006-10-05 14:30:00,34.74,34.88,34.74,34.82,50000.0,34.74,34.88,34.74,34.82,50000.0
2006-10-05 14:35:00,34.82,34.92,34.8,34.89,33600.0,34.82,34.92,34.8,34.89,33600.0
2006-10-05 14:40:00,34.88,34.9,34.88,34.89,33600.0,34.88,34.9,34.88,34.89,33600.0
2006-10-05 14:45:00,34.88,34.92,34.88,34.9,46400.0,34.88,34.92,34.88,34.9,46400.0
2006-10-05 14:50:00,34.9,34.97,34.86,34.91,58700.0,34.9,34.97,34.86,34.91,58700.0
2006-10-05 14:55:00,34.9,34.96,34.9,34.9,60200.0,34.9,34.96,34.9,34.9,60200.0
2006-10-05 15:00:00,34.9,34.93,34.88,34.93,17300.0,34.9,34.93,34.88,34.93,17300.0
2006-10-05 15:05:00,34.91,34.95,34.9,34.95,35300.0,34.91,34.95,34.9,34.95,35300.0
2006-10-05 15:10:00,34.95,35.03,34.92,34.99,46500.0,34.95,35.03,34.92,34.99,46500.0
2006-10-05 15:15:00,35.01,35.1,34.97,35.0,59900.0,35.01,35.1,34.97,35.0,59900.0
2006-10-05 15:20:00,35.0,35.03,34.99,35.01,45000.0,35.0,35.03,34.99,35.01,45000.0
2006-10-05 15:25:00,35.02,35.11,35.01,35.06,60000.0,35.02,35.11,35.01,35.06,60000.0
2006-10-05 15:30:00,35.05,35.06,35.01,35.01,55400.0,35.05,35.06,35.01,35.01,55400.0
2006-10-05 15:35:00,35.02,35.06,35.01,35.04,62300.0,35.02,35.06,35.01,35.04,62300.0
2006-10-05 15:40:00,35.04,35.06,35.03,35.05,58200.0,35.04,35.06,35.03,35.05,58200.0
2006-10-05 15:45:00,35.05,35.07,35.05,35.06,59600.0,35.05,35.07,35.05,35.06,59600.0
2006-10-05 15:50:00,35.05,35.08,35.04,35.05,66400.0,35.05,35.08,35.04,35.05,66400.0
2006-10-05 15:55:00,35.06,35.16,35.04,35.16,177200.0,35.06,35.16,35.04,35.16,177200.0
2006-10-06 09:30:00,35.05,35.2,35.0,35.02,39800.0,35.05,35.2,35.0,35.02,39800.0
2006-10-06 09:35:00,35.02,35.1,34.99,35.05,74300.0,35.02,35.1,34.99,35.05,74300.0
2006-10-06 09:40:00,35.05,35.14,35.03,35.13,35100.0,35.05,35.14,35.03,35.13,35100.0
2006-10-06 09:45:00,35.07,35.11,34.85,35.02,78700.0,35.07,35.11,34.85,35.02,78700.0
2006-10-06 09:50:00,35.02,35.06,34.95,35.05,36700.0,35.02,35.06,34.95,35.05,36700.0
2006-10-06 09:55:00,35.06,35.06,34.97,35.05,39100.0,35.06,35.06,34.97,35.05,39100.0
2006-10-06 10:00:00,35.05,35.07,34.98,35.05,17100.0,35.05,35.07,34.98,35.05,17100.0
2006-10-06 10:05:00,35.05,35.1,35.0,35.03,24100.0,35.05,35.1,35.0,35.03,24100.0
2006-10-06 10:10:00,35.03,35.08,35.0,35.02,15800.0,35.03,35.08,35.0,35.02,15800.0
2006-10-06 10:15:00,35.02,35.04,34.96,35.0,27600.0,35.02,35.04,34.96,35.0,27600.0
2006-10-06 10:20:00,35.01,35.03,34.97,35.01,21200.0,35.01,35.03,34.97,35.01,21200.0
2006-10-06 10:25:00,35.01,35.08,34.99,35.0,25100.0,35.01,35.08,34.99,35.0,25100.0
2006-10-06 10:30:00,35.0,35.05,34.99,34.99,22300.0,35.0,35.05,34.99,34.99,22300.0
2006-10-06 10:35:00,35.0,35.05,35.0,35.01,21300.0,35.0,35.05,35.0,35.01,21300.0
2006-10-06 10:40:00,35.01,35.05,35.0,35.02,54600.0,35.01,35.05,35.0,35.02,54600.0
2006-10-06 10:45:00,35.0,35.1,35.0,35.05,33700.0,35.0,35.1,35.0,35.05,33700.0
2006-10-06 10:50:00,35.03,35.18,35.03,35.08,33200.0,35.03,35.18,35.03,35.08,33200.0
2006-10-06 10:55:00,35.08,35.15,35.07,35.09,10500.0,35.08,35.15,35.07,35.09,10500.0
2006-10-06 11:00:00,35.09,35.15,35.08,35.08,10200.0,35.09,35.15,35.08,35.08,10200.0
2006-10-06 11:05:00,35.09,35.11,35.06,35.06,20500.0,35.09,35.11,35.06,35.06,20500.0
2006-10-06 11:10:00,35.07,35.08,35.06,35.07,21800.0,35.07,35.08,35.06,35.07,21800.0
2006-10-06 11:15:00,35.06,35.07,35.0,35.05,44300.0,35.06,35.07,35.0,35.05,44300.0
2006-10-06 11:20:00,35.05,35.07,35.03,35.05,19800.0,35.05,35.07,35.03,35.05,19800.0
2006-10-06 11:25:00,35.04,35.07,35.02,35.06,14500.0,35.04,35.07,35.02,35.06,14500.0
2006-10-06 11:30:00,35.05,35.09,35.02,35.02,10700.0,35.05,35.09,35.02,35.02,10700.0
2006-10-06 11:35:00,35.01,35.02,35.0,35.0,12700.0,35.01,35.02,35.0,35.0,12700.0
2006-10-06 11:40:00,35.0,35.05,34.99,35.04,30500.0,35.0,35.05,34.99,35.04,30500.0
2006-10-06 11:45:00,35.05,35.05,35.02,35.02,28100.0,35.05,35.05,35.02,35.02,28100.0
2006-10-06 11:50:00,35.02,35.03,34.91,34.92,28800.0,35.02,35.03,34.91,34.92,28800.0
2006-10-06 11:55:00,34.92,34.96,34.92,34.95,11500.0,34.92,34.96,34.92,34.95,11500.0
2006-10-06 12:00:00,34.96,34.97,34.96,34.97,17400.0,34.96,34.97,34.96,34.97,17400.0
2006-10-06 12:05:00,34.96,34.97,34.92,34.93,21100.0,34.96,34.97,34.92,34.93,21100.0
2006-10-06 12:10:00,34.93,34.97,34.93,34.94,10400.0,34.93,34.97,34.93,34.94,10400.0
2006-10-06 12:15:00,34.93,34.95,34.93,34.95,13200.0,34.93,34.95,34.93,34.95,13200.0
2006-10-06 12:20:00,34.95,34.95,34.94,34.95,10100.0,34.95,34.95,34.94,34.95,10100.0
2006-10-06 12:25:00,34.94,34.95,34.93,34.93,13900.0,34.94,34.95,34.93,34.93,13900.0
2006-10-06 12:30:00,34.93,34.98,34.92,34.97,11900.0,34.93,34.98,34.92,34.97,11900.0
2006-10-06 12:35:00,34.94,34.96,34.92,34.93,19000.0,34.94,34.96,34.92,34.93,19000.0
2006-10-06 12:40:00,34.93,34.94,34.9,34.9,15600.0,34.93,34.94,34.9,34.9,15600.0
2006-10-06 12:45:00,34.91,35.02,34.91,35.0,11300.0,34.91,35.02,34.91,35.0,11300.0
2006-10-06 12:50:00,35.0,35.01,34.99,34.99,3900.0,35.0,35.01,34.99,34.99,3900.0
2006-10-06 12:55:00,34.99,35.04,34.98,35.0,12400.0,34.99,35.04,34.98,35.0,12400.0
2006-10-06 13:00:00,35.0,35.01,34.99,34.99,9000.0,35.0,35.01,34.99,34.99,9000.0
2006-10-06 13:05:00,34.98,35.01,34.98,35.0,9400.0,34.98,35.01,34.98,35.0,9400.0
2006-10-06 13:10:00,34.99,35.01,34.99,35.01,7700.0,34.99,35.01,34.99,35.01,7700.0
2006-10-06 13:15:00,35.0,35.04,35.0,35.01,11400.0,35.0,35.04,35.0,35.01,11400.0
2006-10-06 13:20:00,35.0,35.0,34.99,35.0,11100.0,35.0,35.0,34.99,35.0,11100.0
2006-10-06 13:25:00,35.0,35.01,35.0,35.0,25100.0,35.0,35.01,35.0,35.0,25100.0
2006-10-06 13:30:00,35.01,35.03,35.0,35.01,14300.0,35.01,35.03,35.0,35.01,14300.0
2006-10-06 13:35:00,35.03,35.03,35.0,35.0,8700.0,35.03,35.03,35.0,35.0,8700.0
2006-10-06 13:40:00,35.01,35.02,34.97,35.0,69900.0,35.01,35.02,34.97,35.0,69900.0
2006-10-06 13:45:00,35.0,35.02,34.99,35.0,13200.0,35.0,35.02,34.99,35.0,13200.0
2006-10-06 13:50:00,35.01,35.11,35.0,35.08,15200.0,35.01,35.11,35.0,35.08,15200.0
2006-10-06 13:55:00,35.08,35.11,35.06,35.08,11400.0,35.08,35.11,35.06,35.08,11400.0
2006-10-06 14:00:00,35.08,35.1,35.07,35.1,16700.0,35.08,35.1,35.07,35.1,16700.0
2006-10-06 14:05:00,35.1,35.16,35.09,35.09,17000.0,35.1,35.16,35.09,35.09,17000.0
2006-10-06 14:10:00,35.1,35.14,35.09,35.09,36800.0,35.1,35.14,35.09,35.09,36800.0
2006-10-06 14:15:00,35.1,35.1,35.0,35.0,12200.0,35.1,35.1,35.0,35.0,12200.0
2006-10-06 14:20:00,35.0,35.03,35.0,35.02,10500.0,35.0,35.03,35.0,35.02,10500.0
2006-10-06 14:25:00,35.02,35.03,35.0,35.02,15100.0,35.02,35.03,35.0,35.02,15100.0
2006-10-06 14:30:00,35.02,35.1,35.02,35.1,15600.0,35.02,35.1,35.02,35.1,15600.0
2006-10-06 14:35:00,35.09,35.11,35.05,35.11,23600.0,35.09,35.11,35.05,35.11,23600.0
2006-10-06 14:40:00,35.11,35.19,35.11,35.17,25200.0,35.11,35.19,35.11,35.17,25200.0
2006-10-06 14:45:00,35.15,35.21,35.12,35.2,46000.0,35.15,35.21,35.12,35.2,46000.0
2006-10-06 14:50:00,35.21,35.25,35.18,35.2,40200.0,35.21,35.25,35.18,35.2,40200.0
2006-10-06 14:55:00,35.2,35.23,35.2,35.23,22800.0,35.2,35.23,35.2,35.23,22800.0
2006-10-06 15:00:00,35.21,35.21,35.08,35.13,28600.0,35.21,35.21,35.08,35.13,28600.0
2006-10-06 15:05:00,35.14,35.16,35.06,35.06,16100.0,35.14,35.16,35.06,35.06,16100.0
2006-10-06 15:10:00,35.06,35.07,35.0,35.0,25400.0,35.06,35.07,35.0,35.0,25400.0
2006-10-06 15:15:00,35.01,35.07,34.99,35.07,62800.0,35.01,35.07,34.99,35.07,62800.0
2006-10-06 15:20:00,35.01,35.04,35.0,35.02,25000.0,35.01,35.04,35.0,35.02,25000.0
2006-10-06 15:25:00,35.03,35.03,35.0,35.02,31500.0,35.03,35.03,35.0,35.02,31500.0
2006-10-06 15:30:00,35.02,35.1,35.01,35.09,18200.0,35.02,35.1,35.01,35.09,18200.0
2006-10-06 15:35:00,35.06,35.11,35.04,35.06,78200.0,35.06,35.11,35.04,35.06,78200.0
2006-10-06 15:40:00,35.07,35.12,35.01,35.04,32500.0,35.07,35.12,35.01,35.04,32500.0
2006-10-06 15:45:00,35.04,35.08,35.02,35.07,36200.0,35.04,35.08,35.02,35.07,36200.0
2006-10-06 15:50:00,35.08,35.21,35.08,35.2,96000.0,35.08,35.21,35.08,35.2,96000.0
2006-10-06 15:55:00,35.18,35.18,35.1,35.17,83700.0,35.18,35.18,35.1,35.17,83700.0
2006-10-09 09:30:00,34.99,34.99,34.16,34.38,81600.0,34.99,34.99,34.16,34.38,81600.0
2006-10-09 09:35:00,34.38,34.88,34.38,34.88,27500.0,34.38,34.88,34.38,34.88,27500.0
2006-10-09 09:40:00,34.87,35.06,34.6,35.03,54700.0,34.87,35.06,34.6,35.03,54700.0
2006-10-09 09:45:00,35.02,35.1,34.95,35.02,88200.0,35.02,35.1,34.95,35.02,88200.0
2006-10-09 09:50:00,35.02,35.05,34.93,35.0,83100.0,35.02,35.05,34.93,35.0,83100.0
2006-10-09 09:55:00,35.01,35.05,34.99,35.0,49500.0,35.01,35.05,34.99,35.0,49500.0
2006-10-09 10:00:00,35.01,35.05,35.0,35.02,34400.0,35.01,35.05,35.0,35.02,34400.0
2006-10-09 10:05:00,35.04,35.1,35.02,35.1,31600.0,35.04,35.1,35.02,35.1,31600.0
2006-10-09 10:10:00,35.1,35.24,35.1,35.2,23000.0,35.1,35.24,35.1,35.2,23000.0
2006-10-09 10:15:00,35.2,35.22,35.04,35.06,32100.0,35.2,35.22,35.04,35.06,32100.0
2006-10-09 10:20:00,35.06,35.2,35.06,35.17,18400.0,35.06,35.2,35.06,35.17,18400.0
2006-10-09 10:25:00,35.17,35.19,35.06,35.09,17600.0,35.17,35.19,35.06,35.09,17600.0
2006-10-09 10:30:00,35.09,35.09,35.0,35.03,10600.0,35.09,35.09,35.0,35.03,10600.0
2006-10-09 10:35:00,35.03,35.07,35.02,35.06,3700.0,35.03,35.07,35.02,35.06,3700.0
2006-10-09 10:40:00,35.07,35.1,35.05,35.09,12300.0,35.07,35.1,35.05,35.09,12300.0
2006-10-09 10:45:00,35.08,35.09,35.07,35.07,9800.0,35.08,35.09,35.07,35.07,9800.0
2006-10-09 10:50:00,35.09,35.1,35.05,35.1,11800.0,35.09,35.1,35.05,35.1,11800.0
2006-10-09 10:55:00,35.1,35.2,35.09,35.2,36200.0,35.1,35.2,35.09,35.2,36200.0
2006-10-09 11:00:00,35.21,35.21,35.12,35.15,22400.0,35.21,35.21,35.12,35.15,22400.0
2006-10-09 11:05:00,35.15,35.23,35.13,35.21,15300.0,35.15,35.23,35.13,35.21,15300.0
2006-10-09 11:10:00,35.22,35.34,35.22,35.26,46400.0,35.22,35.34,35.22,35.26,46400.0
2006-10-09 11:15:00,35.27,35.28,35.22,35.25,14500.0,35.27,35.28,35.22,35.25,14500.0
2006-10-09 11:20:00,35.25,35.28,35.24,35.28,21600.0,35.25,35.28,35.24,35.28,21600.0
2006-10-09 11:25:00,35.28,35.3,35.23,35.28,26100.0,35.28,35.3,35.23,35.28,26100.0
2006-10-09 11:30:00,35.27,35.3,35.22,35.28,20800.0,35.27,35.3,35.22,35.28,20800.0
2006-10-09 11:35:00,35.29,35.39,35.24,35.38,24400.0,35.29,35.39,35.24,35.38,24400.0
2006-10-09 11:40:00,35.38,35.47,35.37,35.44,27800.0,35.38,35.47,35.37,35.44,27800.0
2006-10-09 11:45:00,35.44,35.56,35.38,35.55,49000.0,35.44,35.56,35.38,35.55,49000.0
2006-10-09 11:50:00,35.56,35.61,35.51,35.56,67700.0,35.56,35.61,35.51,35.56,67700.0
2006-10-09 11:55:00,35.55,35.57,35.44,35.46,20000.0,35.55,35.57,35.44,35.46,20000.0
2006-10-09 12:00:00,35.48,35.6,35.47,35.55,54700.0,35.48,35.6,35.47,35.55,54700.0
2006-10-09 12:05:00,35.55,35.57,35.49,35.49,29600.0,35.55,35.57,35.49,35.49,29600.0
2006-10-09 12:10:00,35.5,35.55,35.47,35.54,24400.0,35.5,35.55,35.47,35.54,24400.0
2006-10-09 12:15:00,35.56,35.56,35.46,35.5,33600.0,35.56,35.56,35.46,35.5,33600.0
2006-10-09 12:20:00,35.47,35.58,35.47,35.58,50100.0,35.47,35.58,35.47,35.58,50100.0
2006-10-09 12:25:00,35.58,35.68,35.55,35.6,38900.0,35.58,35.68,35.55,35.6,38900.0
2006-10-09 12:30:00,35.6,35.6,35.56,35.56,20800.0,35.6,35.6,35.56,35.56,20800.0
2006-10-09 12:35:00,35.57,35.59,35.53,35.59,20400.0,35.57,35.59,35.53,35.59,20400.0
2006-10-09 12:40:00,35.58,35.61,35.57,35.58,22400.0,35.58,35.61,35.57,35.58,22400.0
2006-10-09 12:45:00,35.59,35.65,35.59,35.61,16600.0,35.59,35.65,35.59,35.61,16600.0
2006-10-09 12:50:00,35.61,35.65,35.58,35.61,14500.0,35.61,35.65,35.58,35.61,14500.0
2006-10-09 12:55:00,35.6,35.61,35.58,35.58,7300.0,35.6,35.61,35.58,35.58,7300.0
2006-10-09 13:00:00,35.58,35.6,35.56,35.58,9000.0,35.58,35.6,35.56,35.58,9000.0
2006-10-09 13:05:00,35.56,35.59,35.56,35.59,9400.0,35.56,35.59,35.56,35.59,9400.0
2006-10-09 13:10:00,35.6,35.64,35.59,35.64,8700.0,35.6,35.64,35.59,35.64,8700.0
2006-10-09 13:15:00,35.64,35.65,35.58,35.63,11000.0,35.64,35.65,35.58,35.63,11000.0
2006-10-09 13:20:00,35.63,35.65,35.54,35.57,46600.0,35.63,35.65,35.54,35.57,46600.0
2006-10-09 13:25:00,35.57,35.68,35.57,35.62,9600.0,35.57,35.68,35.57,35.62,9600.0
2006-10-09 13:30:00,35.64,35.64,35.54,35.54,11100.0,35.64,35.64,35.54,35.54,11100.0
2006-10-09 13:35:00,35.55,35.55,35.47,35.47,14300.0,35.55,35.55,35.47,35.47,14300.0
2006-10-09 13:40:00,35.48,35.52,35.47,35.48,13300.0,35.48,35.52,35.47,35.48,13300.0
2006-10-09 13:45:00,35.47,35.51,35.47,35.49,9600.0,35.47,35.51,35.47,35.49,9600.0
2006-10-09 13:50:00,35.49,35.53,35.47,35.49,19100.0,35.49,35.53,35.47,35.49,19100.0
2006-10-09 13:55:00,35.51,35.54,35.43,35.47,35000.0,35.51,35.54,35.43,35.47,35000.0
2006-10-09 14:00:00,35.47,35.47,35.35,35.35,10700.0,35.47,35.47,35.35,35.35,10700.0
2006-10-09 14:05:00,35.36,35.44,35.35,35.43,19700.0,35.36,35.44,35.35,35.43,19700.0
2006-10-09 14:10:00,35.43,35.43,35.39,35.39,5700.0,35.43,35.43,35.39,35.39,5700.0
2006-10-09 14:15:00,35.39,35.39,35.33,35.33,10600.0,35.39,35.39,35.33,35.33,10600.0
2006-10-09 14:20:00,35.34,35.34,35.29,35.3,21000.0,35.34,35.34,35.29,35.3,21000.0
2006-10-09 14:25:00,35.3,35.41,35.27,35.36,61400.0,35.3,35.41,35.27,35.36,61400.0
2006-10-09 14:30:00,35.36,35.44,35.36,35.44,11700.0,35.36,35.44,35.36,35.44,11700.0
2006-10-09 14:35:00,35.42,35.44,35.3,35.38,16700.0,35.42,35.44,35.3,35.38,16700.0
2006-10-09 14:40:00,35.38,35.39,35.3,35.36,4900.0,35.38,35.39,35.3,35.36,4900.0
2006-10-09 14:45:00,35.36,35.39,35.36,35.38,13400.0,35.36,35.39,35.36,35.38,13400.0
2006-10-09 14:50:00,35.39,35.44,35.38,35.44,19400.0,35.39,35.44,35.38,35.44,19400.0
2006-10-09 14:55:00,35.43,35.48,35.42,35.43,16300.0,35.43,35.48,35.42,35.43,16300.0
2006-10-09 15:00:00,35.42,35.48,35.38,35.41,25000.0,35.42,35.48,35.38,35.41,25000.0
2006-10-09 15:05:00,35.4,35.41,35.34,35.35,39700.0,35.4,35.41,35.34,35.35,39700.0
2006-10-09 15:10:00,35.37,35.38,35.25,35.25,79000.0,35.37,35.38,35.25,35.25,79000.0
2006-10-09 15:15:00,35.24,35.3,35.23,35.3,30000.0,35.24,35.3,35.23,35.3,30000.0
2006-10-09 15:20:00,35.3,35.33,35.19,35.19,46200.0,35.3,35.33,35.19,35.19,46200.0
2006-10-09 15:25:00,35.2,35.22,35.15,35.16,20300.0,35.2,35.22,35.15,35.16,20300.0
2006-10-09 15:30:00,35.16,35.24,35.14,35.15,21600.0,35.16,35.24,35.14,35.15,21600.0
2006-10-09 15:35:00,35.15,35.3,35.15,35.3,55400.0,35.15,35.3,35.15,35.3,55400.0
2006-10-09 15:40:00,35.31,35.32,35.28,35.3,29700.0,35.31,35.32,35.28,35.3,29700.0
2006-10-09 15:45:00,35.3,35.32,35.24,35.26,28800.0,35.3,35.32,35.24,35.26,28800.0
2006-10-09 15:50:00,35.26,35.4,35.2,35.4,97500.0,35.26,35.4,35.2,35.4,97500.0
2006-10-09 15:55:00,35.4,35.41,35.27,35.28,73400.0,35.4,35.41,35.27,35.28,73400.0
2006-10-10 09:30:00,35.48,35.65,35.22,35.5,39800.0,35.48,35.65,35.22,35.5,39800.0
2006-10-10 09:35:00,35.5,35.51,35.34,35.45,76500.0,35.5,35.51,35.34,35.45,76500.0
2006-10-10 09:40:00,35.47,35.61,35.45,35.45,79800.0,35.47,35.61,35.45,35.45,79800.0
2006-10-10 09:45:00,35.45,35.58,35.43,35.58,56900.0,35.45,35.58,35.43,35.58,56900.0
2006-10-10 09:50:00,35.57,35.6,35.51,35.51,22400.0,35.57,35.6,35.51,35.51,22400.0
2006-10-10 09:55:00,35.52,35.56,35.47,35.47,23600.0,35.52,35.56,35.47,35.47,23600.0
2006-10-10 10:00:00,35.49,35.65,35.48,35.62,23400.0,35.49,35.65,35.48,35.62,23400.0
2006-10-10 10:05:00,35.65,35.67,35.61,35.62,19500.0,35.65,35.67,35.61,35.62,19500.0
2006-10-10 10:10:00,35.64,35.83,35.62,35.79,27200.0,35.64,35.83,35.62,35.79,27200.0
2006-10-10 10:15:00,35.79,35.79,35.69,35.7,28900.0,35.79,35.79,35.69,35.7,28900.0
2006-10-10 10:20:00,35.69,35.69,35.6,35.69,15000.0,35.69,35.69,35.6,35.69,15000.0
2006-10-10 10:25:00,35.7,35.79,35.69,35.75,27200.0,35.7,35.79,35.69,35.75,27200.0
2006-10-10 10:30:00,35.75,35.76,35.51,35.51,79000.0,35.75,35.76,35.51,35.51,79000.0
2006-10-10 10:35:00,35.5,35.64,35.5,35.53,23000.0,35.5,35.64,35.5,35.53,23000.0
2006-10-10 10:40:00,35.54,35.54,35.5,35.52,20200.0,35.54,35.54,35.5,35.52,20200.0
2006-10-10 10:45:00,35.52,35.63,35.47,35.51,26700.0,35.52,35.63,35.47,35.51,26700.0
2006-10-10 10:50:00,35.51,35.57,35.5,35.51,45900.0,35.51,35.57,35.5,35.51,45900.0
2006-10-10 10:55:00,35.5,35.57,35.5,35.51,61700.0,35.5,35.57,35.5,35.51,61700.0
2006-10-10 11:00:00,35.51,35.51,35.45,35.49,20900.0,35.51,35.51,35.45,35.49,20900.0
2006-10-10 11:05:00,35.47,35.48,35.4,35.44,14100.0,35.47,35.48,35.4,35.44,14100.0
2006-10-10 11:10:00,35.42,35.42,35.4,35.4,13800.0,35.42,35.42,35.4,35.4,13800.0
2006-10-10 11:15:00,35.41,35.47,35.4,35.45,24500.0,35.41,35.47,35.4,35.45,24500.0
2006-10-10 11:20:00,35.43,35.52,35.42,35.47,19200.0,35.43,35.52,35.42,35.47,19200.0
2006-10-10 11:25:00,35.49,35.49,35.4,35.45,18500.0,35.49,35.49,35.4,35.45,18500.0
2006-10-10 11:30:00,35.45,35.53,35.39,35.5,30800.0,35.45,35.53,35.39,35.5,30800.0
2006-10-10 11:35:00,35.5,35.5,35.4,35.41,11700.0,35.5,35.5,35.4,35.41,11700.0
2006-10-10 11:40:00,35.42,35.43,35.35,35.37,76400.0,35.42,35.43,35.35,35.37,76400.0
2006-10-10 11:45:00,35.37,35.39,35.21,35.28,22700.0,35.37,35.39,35.21,35.28,22700.0
2006-10-10 11:50:00,35.27,35.33,35.24,35.28,36300.0,35.27,35.33,35.24,35.28,36300.0
2006-10-10 11:55:00,35.27,35.3,35.13,35.27,81400.0,35.27,35.3,35.13,35.27,81400.0
2006-10-10 12:00:00,35.27,35.3,35.25,35.27,11400.0,35.27,35.3,35.25,35.27,11400.0
2006-10-10 12:05:00,35.28,35.28,35.22,35.27,26400.0,35.28,35.28,35.22,35.27,26400.0
2006-10-10 12:10:00,35.26,35.33,35.25,35.32,16000.0,35.26,35.33,35.25,35.32,16000.0
2006-10-10 12:15:00,35.32,35.32,35.25,35.26,19500.0,35.32,35.32,35.25,35.26,19500.0
2006-10-10 12:20:00,35.28,35.3,35.23,35.25,34800.0,35.28,35.3,35.23,35.25,34800.0
2006-10-10 12:25:00,35.25,35.28,35.2,35.27,33500.0,35.25,35.28,35.2,35.27,33500.0
2006-10-10 12:30:00,35.27,35.28,35.19,35.25,42000.0,35.27,35.28,35.19,35.25,42000.0
2006-10-10 12:35:00,35.25,35.29,35.23,35.24,34700.0,35.25,35.29,35.23,35.24,34700.0
2006-10-10 12:40:00,35.26,35.4,35.26,35.38,15300.0,35.26,35.4,35.26,35.38,15300.0
2006-10-10 12:45:00,35.38,35.41,35.36,35.38,6700.0,35.38,35.41,35.36,35.38,6700.0
2006-10-10 12:50:00,35.4,35.44,35.38,35.44,17800.0,35.4,35.44,35.38,35.44,17800.0
2006-10-10 12:55:00,35.42,35.54,35.42,35.43,17500.0,35.42,35.54,35.42,35.43,17500.0
2006-10-10 13:00:00,35.41,35.45,35.38,35.45,10300.0,35.41,35.45,35.38,35.45,10300.0
2006-10-10 13:05:00,35.47,35.48,35.43,35.47,6700.0,35.47,35.48,35.43,35.47,6700.0
2006-10-10 13:10:00,35.49,35.51,35.46,35.49,6800.0,35.49,35.51,35.46,35.49,6800.0
2006-10-10 13:15:00,35.49,35.54,35.45,35.54,16400.0,35.49,35.54,35.45,35.54,16400.0
2006-10-10 13:20:00,35.54,35.57,35.52,35.55,34800.0,35.54,35.57,35.52,35.55,34800.0
2006-10-10 13:25:00,35.55,35.64,35.55,35.61,13500.0,35.55,35.64,35.55,35.61,13500.0
2006-10-10 13:30:00,35.61,35.63,35.58,35.61,48800.0,35.61,35.63,35.58,35.61,48800.0
2006-10-10 13:35:00,35.62,35.71,35.62,35.66,29300.0,35.62,35.71,35.62,35.66,29300.0
2006-10-10 13:40:00,35.66,35.67,35.56,35.57,74300.0,35.66,35.67,35.56,35.57,74300.0
2006-10-10 13:45:00,35.56,35.6,35.51,35.54,16300.0,35.56,35.6,35.51,35.54,16300.0
2006-10-10 13:50:00,35.55,35.66,35.55,35.65,14800.0,35.55,35.66,35.55,35.65,14800.0
2006-10-10 13:55:00,35.65,35.7,35.61,35.64,18400.0,35.65,35.7,35.61,35.64,18400.0
2006-10-10 14:00:00,35.64,35.67,35.6,35.66,14400.0,35.64,35.67,35.6,35.66,14400.0
2006-10-10 14:05:00,35.67,35.69,35.58,35.58,19000.0,35.67,35.69,35.58,35.58,19000.0
2006-10-10 14:10:00,35.59,35.6,35.53,35.6,47600.0,35.59,35.6,35.53,35.6,47600.0
2006-10-10 14:15:00,35.59,35.66,35.59,35.66,50100.0,35.59,35.66,35.59,35.66,50100.0
2006-10-10 14:20:00,35.66,35.69,35.58,35.58,23300.0,35.66,35.69,35.58,35.58,23300.0
2006-10-10 14:25:00,35.57,35.6,35.56,35.6,16300.0,35.57,35.6,35.56,35.6,16300.0
2006-10-10 14:30:00,35.6,35.65,35.59,35.65,28500.0,35.6,35.65,35.59,35.65,28500.0
2006-10-10 14:35:00,35.65,35.65,35.57,35.57,24100.0,35.65,35.65,35.57,35.57,24100.0
2006-10-10 14:40:00,35.57,35.64,35.57,35.64,24600.0,35.57,35.64,35.57,35.64,24600.0
2006-10-10 14:45:00,35.62,35.7,35.62,35.69,33200.0,35.62,35.7,35.62,35.69,33200.0
2006-10-10 14:50:00,35.7,35.7,35.64,35.67,14700.0,35.7,35.7,35.64,35.67,14700.0
2006-10-10 14:55:00,35.67,35.68,35.61,35.61,7200.0,35.67,35.68,35.61,35.61,7200.0
2006-10-10 15:00:00,35.61,35.66,35.59,35.66,24900.0,35.61,35.66,35.59,35.66,24900.0
2006-10-10 15:05:00,35.66,35.73,35.65,35.67,27200.0,35.66,35.73,35.65,35.67,27200.0
2006-10-10 15:10:00,35.67,35.76,35.67,35.7,33100.0,35.67,35.76,35.67,35.7,33100.0
2006-10-10 15:15:00,35.71,35.72,35.65,35.7,20300.0,35.71,35.72,35.65,35.7,20300.0
2006-10-10 15:20:00,35.71,35.72,35.66,35.68,20100.0,35.71,35.72,35.66,35.68,20100.0
2006-10-10 15:25:00,35.68,35.72,35.65,35.65,22300.0,35.68,35.72,35.65,35.65,22300.0
2006-10-10 15:30:00,35.65,35.66,35.54,35.58,46500.0,35.65,35.66,35.54,35.58,46500.0
2006-10-10 15:35:00,35.58,35.69,35.55,35.68,35000.0,35.58,35.69,35.55,35.68,35000.0
2006-10-10 15:40:00,35.67,35.72,35.6,35.66,32800.0,35.67,35.72,35.6,35.66,32800.0
2006-10-10 15:45:00,35.66,35.7,35.63,35.64,28100.0,35.66,35.7,35.63,35.64,28100.0
2006-10-10 15:50:00,35.64,35.72,35.6,35.7,22000.0,35.64,35.72,35.6,35.7,22000.0
2006-10-10 15:55:00,35.7,35.73,35.65,35.7,41600.0,35.7,35.73,35.65,35.7,41600.0
2006-10-11 09:30:00,35.7,35.7,35.43,35.6,33000.0,35.7,35.7,35.43,35.6,33000.0
2006-10-11 09:35:00,35.59,35.59,35.17,35.17,13800.0,35.59,35.59,35.17,35.17,13800.0
2006-10-11 09:40:00,35.17,35.2,34.85,34.91,51700.0,35.17,35.2,34.85,34.91,51700.0
2006-10-11 09:45:00,34.9,35.21,34.64,34.81,84500.0,34.9,35.21,34.64,34.81,84500.0
2006-10-11 09:50:00,34.8,35.02,34.79,34.93,77000.0,34.8,35.02,34.79,34.93,77000.0
2006-10-11 09:55:00,34.92,35.01,34.92,34.93,44300.0,34.92,35.01,34.92,34.93,44300.0
2006-10-11 10:00:00,34.94,34.97,34.84,34.92,90600.0,34.94,34.97,34.84,34.92,90600.0
2006-10-11 10:05:00,34.92,35.02,34.89,35.02,39100.0,34.92,35.02,34.89,35.02,39100.0
2006-10-11 10:10:00,35.01,35.1,34.99,35.09,42300.0,35.01,35.1,34.99,35.09,42300.0
2006-10-11 10:15:00,35.1,35.2,35.07,35.1,27200.0,35.1,35.2,35.07,35.1,27200.0
2006-10-11 10:20:00,35.1,35.13,34.94,34.97,33500.0,35.1,35.13,34.94,34.97,33500.0
2006-10-11 10:25:00,34.97,35.02,34.94,34.99,22300.0,34.97,35.02,34.94,34.99,22300.0
2006-10-11 10:30:00,34.96,35.06,34.9,35.04,61200.0,34.96,35.06,34.9,35.04,61200.0
2006-10-11 10:35:00,35.01,35.03,34.99,35.0,8700.0,35.01,35.03,34.99,35.0,8700.0
2006-10-11 10:40:00,34.99,35.06,34.99,35.06,18000.0,34.99,35.06,34.99,35.06,18000.0
2006-10-11 10:45:00,35.04,35.07,34.99,35.05,36200.0,35.04,35.07,34.99,35.05,36200.0
2006-10-11 10:50:00,35.06,35.2,35.06,35.18,34400.0,35.06,35.2,35.06,35.18,34400.0
2006-10-11 10:55:00,35.2,35.24,35.17,35.17,33500.0,35.2,35.24,35.17,35.17,33500.0
2006-10-11 11:00:00,35.16,35.24,35.14,35.24,15200.0,35.16,35.24,35.14,35.24,15200.0
2006-10-11 11:05:00,35.24,35.33,35.23,35.3,20600.0,35.24,35.33,35.23,35.3,20600.0
2006-10-11 11:10:00,35.29,35.41,35.28,35.38,44500.0,35.29,35.41,35.28,35.38,44500.0
2006-10-11 11:15:00,35.39,35.4,35.24,35.25,19300.0,35.39,35.4,35.24,35.25,19300.0
2006-10-11 11:20:00,35.24,35.26,35.14,35.17,73000.0,35.24,35.26,35.14,35.17,73000.0
2006-10-11 11:25:00,35.15,35.17,35.1,35.11,31200.0,35.15,35.17,35.1,35.11,31200.0
2006-10-11 11:30:00,35.1,35.1,35.06,35.07,9700.0,35.1,35.1,35.06,35.07,9700.0
2006-10-11 11:35:00,35.07,35.18,35.05,35.18,15300.0,35.07,35.18,35.05,35.18,15300.0
2006-10-11 11:40:00,35.16,35.21,35.16,35.2,12400.0,35.16,35.21,35.16,35.2,12400.0
2006-10-11 11:45:00,35.2,35.25,35.18,35.23,13300.0,35.2,35.25,35.18,35.23,13300.0
2006-10-11 11:50:00,35.23,35.23,35.18,35.2,19900.0,35.23,35.23,35.18,35.2,19900.0
2006-10-11 11:55:00,35.2,35.22,35.04,35.19,37300.0,35.2,35.22,35.04,35.19,37300.0
2006-10-11 12:00:00,35.19,35.21,35.17,35.19,16300.0,35.19,35.21,35.17,35.19,16300.0
2006-10-11 12:05:00,35.19,35.19,35.15,35.17,5400.0,35.19,35.19,35.15,35.17,5400.0
2006-10-11 12:10:00,35.17,35.23,35.17,35.2,26500.0,35.17,35.23,35.17,35.2,26500.0
2006-10-11 12:15:00,35.19,35.2,35.15,35.16,15500.0,35.19,35.2,35.15,35.16,15500.0
2006-10-11 12:20:00,35.16,35.22,35.15,35.16,17200.0,35.16,35.22,35.15,35.16,17200.0
2006-10-11 12:25:00,35.17,35.18,35.15,35.16,4500.0,35.17,35.18,35.15,35.16,4500.0
2006-10-11 12:30:00,35.15,35.18,35.12,35.15,25400.0,35.15,35.18,35.12,35.15,25400.0
2006-10-11 12:35:00,35.14,35.18,35.13,35.13,9500.0,35.14,35.18,35.13,35.13,9500.0
2006-10-11 12:40:00,35.12,35.12,35.07,35.1,20600.0,35.12,35.12,35.07,35.1,20600.0
2006-10-11 12:45:00,35.09,35.09,34.96,35.0,59300.0,35.09,35.09,34.96,35.0,59300.0
2006-10-11 12:50:00,34.99,35.0,34.95,34.97,25900.0,34.99,35.0,34.95,34.97,25900.0
2006-10-11 12:55:00,34.97,35.0,34.93,34.98,30500.0,34.97,35.0,34.93,34.98,30500.0
2006-10-11 13:00:00,34.97,34.99,34.96,34.98,18500.0,34.97,34.99,34.96,34.98,18500.0
2006-10-11 13:05:00,34.98,35.0,34.98,34.99,9600.0,34.98,35.0,34.98,34.99,9600.0
2006-10-11 13:10:00,35.0,35.0,34.96,34.99,20000.0,35.0,35.0,34.96,34.99,20000.0
2006-10-11 13:15:00,35.0,35.0,34.87,34.87,23900.0,35.0,35.0,34.87,34.87,23900.0
2006-10-11 13:20:00,34.87,34.91,34.86,34.9,8000.0,34.87,34.91,34.86,34.9,8000.0
2006-10-11 13:25:00,34.88,34.9,34.86,34.88,43600.0,34.88,34.9,34.86,34.88,43600.0
2006-10-11 13:30:00,34.88,34.88,34.74,34.74,28400.0,34.88,34.88,34.74,34.74,28400.0
2006-10-11 13:35:00,34.74,34.8,34.72,34.78,14800.0,34.74,34.8,34.72,34.78,14800.0
2006-10-11 13:40:00,34.8,34.8,34.79,34.79,5400.0,34.8,34.8,34.79,34.79,5400.0
2006-10-11 13:45:00,34.8,34.8,34.79,34.8,16100.0,34.8,34.8,34.79,34.8,16100.0
2006-10-11 13:50:00,34.79,34.8,34.79,34.8,9700.0,34.79,34.8,34.79,34.8,9700.0
2006-10-11 13:55:00,34.79,34.8,34.78,34.79,20700.0,34.79,34.8,34.78,34.79,20700.0
2006-10-11 14:00:00,34.8,34.8,34.6,34.66,49900.0,34.8,34.8,34.6,34.66,49900.0
2006-10-11 14:05:00,34.64,34.68,34.5,34.64,52500.0,34.64,34.68,34.5,34.64,52500.0
2006-10-11 14:10:00,34.64,34.76,34.46,34.6,73300.0,34.64,34.76,34.46,34.6,73300.0
2006-10-11 14:15:00,34.59,34.61,34.49,34.49,103900.0,34.59,34.61,34.49,34.49,103900.0
2006-10-11 14:20:00,34.49,34.5,34.45,34.47,35100.0,34.49,34.5,34.45,34.47,35100.0
2006-10-11 14:25:00,34.48,34.52,34.48,34.5,42200.0,34.48,34.52,34.48,34.5,42200.0
2006-10-11 14:30:00,34.5,34.55,34.46,34.47,31900.0,34.5,34.55,34.46,34.47,31900.0
2006-10-11 14:35:00,34.47,34.47,34.38,34.44,55200.0,34.47,34.47,34.38,34.44,55200.0
2006-10-11 14:40:00,34.43,34.45,34.43,34.44,25900.0,34.43,34.45,34.43,34.44,25900.0
2006-10-11 14:45:00,34.44,34.46,34.44,34.45,18600.0,34.44,34.46,34.44,34.45,18600.0
2006-10-11 14:50:00,34.44,34.45,34.26,34.41,84900.0,34.44,34.45,34.26,34.41,84900.0
2006-10-11 14:55:00,34.4,34.5,34.4,34.46,26700.0,34.4,34.5,34.4,34.46,26700.0
2006-10-11 15:00:00,34.48,34.5,34.37,34.49,39300.0,34.48,34.5,34.37,34.49,39300.0
2006-10-11 15:05:00,34.5,34.61,34.48,34.61,39000.0,34.5,34.61,34.48,34.61,39000.0
2006-10-11 15:10:00,34.6,34.78,34.59,34.69,126000.0,34.6,34.78,34.59,34.69,126000.0
2006-10-11 15:15:00,34.69,34.76,34.67,34.73,66000.0,34.69,34.76,34.67,34.73,66000.0
2006-10-11 15:20:00,34.72,34.73,34.69,34.7,21400.0,34.72,34.73,34.69,34.7,21400.0
2006-10-11 15:25:00,34.7,34.71,34.57,34.65,55500.0,34.7,34.71,34.57,34.65,55500.0
2006-10-11 15:30:00,34.67,34.74,34.67,34.72,16100.0,34.67,34.74,34.67,34.72,16100.0
2006-10-11 15:35:00,34.72,34.74,34.7,34.7,11900.0,34.72,34.74,34.7,34.7,11900.0
2006-10-11 15:40:00,34.71,34.71,34.62,34.71,58500.0,34.71,34.71,34.62,34.71,58500.0
2006-10-11 15:45:00,34.7,34.71,34.67,34.67,36100.0,34.7,34.71,34.67,34.67,36100.0
2006-10-11 15:50:00,34.67,34.75,34.67,34.7,52400.0,34.67,34.75,34.67,34.7,52400.0
2006-10-11 15:55:00,34.7,34.77,34.7,34.75,44500.0,34.7,34.77,34.7,34.75,44500.0
2006-10-12 09:30:00,34.8,35.45,34.8,35.33,68800.0,34.8,35.45,34.8,35.33,68800.0
2006-10-12 09:35:00,35.33,35.33,35.2,35.25,28800.0,35.33,35.33,35.2,35.25,28800.0
2006-10-12 09:40:00,35.25,35.25,35.07,35.1,18900.0,35.25,35.25,35.07,35.1,18900.0
2006-10-12 09:45:00,35.08,35.25,35.07,35.24,23100.0,35.08,35.25,35.07,35.24,23100.0
2006-10-12 09:50:00,35.24,35.24,35.02,35.13,32300.0,35.24,35.24,35.02,35.13,32300.0
2006-10-12 09:55:00,35.19,35.25,35.14,35.25,14300.0,35.19,35.25,35.14,35.25,14300.0
2006-10-12 10:00:00,35.25,35.29,35.22,35.22,30500.0,35.25,35.29,35.22,35.22,30500.0
2006-10-12 10:05:00,35.25,35.3,35.24,35.24,10000.0,35.25,35.3,35.24,35.24,10000.0
2006-10-12 10:10:00,35.25,35.5,35.25,35.42,35000.0,35.25,35.5,35.25,35.42,35000.0
2006-10-12 10:15:00,35.41,35.44,35.35,35.35,18200.0,35.41,35.44,35.35,35.35,18200.0
2006-10-12 10:20:00,35.34,35.4,35.34,35.4,10400.0,35.34,35.4,35.34,35.4,10400.0
2006-10-12 10:25:00,35.4,35.51,35.4,35.51,37000.0,35.4,35.51,35.4,35.51,37000.0
2006-10-12 10:30:00,35.51,35.54,35.45,35.49,28900.0,35.51,35.54,35.45,35.49,28900.0
2006-10-12 10:35:00,35.49,35.57,35.49,35.55,11400.0,35.49,35.57,35.49,35.55,11400.0
2006-10-12 10:40:00,35.56,35.67,35.54,35.67,27200.0,35.56,35.67,35.54,35.67,27200.0
2006-10-12 10:45:00,35.67,35.7,35.65,35.66,23800.0,35.67,35.7,35.65,35.66,23800.0
2006-10-12 10:50:00,35.66,35.67,35.61,35.64,23300.0,35.66,35.67,35.61,35.64,23300.0
2006-10-12 10:55:00,35.64,35.7,35.54,35.58,20800.0,35.64,35.7,35.54,35.58,20800.0
2006-10-12 11:00:00,35.59,35.65,35.52,35.53,17100.0,35.59,35.65,35.52,35.53,17100.0
2006-10-12 11:05:00,35.51,35.57,35.49,35.56,55800.0,35.51,35.57,35.49,35.56,55800.0
2006-10-12 11:10:00,35.56,35.57,35.5,35.5,14000.0,35.56,35.57,35.5,35.5,14000.0
2006-10-12 11:15:00,35.5,35.64,35.47,35.64,27300.0,35.5,35.64,35.47,35.64,27300.0
2006-10-12 11:20:00,35.65,35.65,35.57,35.6,11600.0,35.65,35.65,35.57,35.6,11600.0
2006-10-12 11:25:00,35.6,35.61,35.46,35.46,13800.0,35.6,35.61,35.46,35.46,13800.0
2006-10-12 11:30:00,35.46,35.46,35.35,35.37,17800.0,35.46,35.46,35.35,35.37,17800.0
2006-10-12 11:35:00,35.35,35.35,35.29,35.34,11300.0,35.35,35.35,35.29,35.34,11300.0
2006-10-12 11:40:00,35.34,35.39,35.34,35.39,5900.0,35.34,35.39,35.34,35.39,5900.0
2006-10-12 11:45:00,35.38,35.45,35.34,35.37,27700.0,35.38,35.45,35.34,35.37,27700.0
2006-10-12 11:50:00,35.4,35.42,35.36,35.41,20800.0,35.4,35.42,35.36,35.41,20800.0
2006-10-12 11:55:00,35.41,35.53,35.4,35.51,15400.0,35.41,35.53,35.4,35.51,15400.0
2006-10-12 12:00:00,35.51,35.51,35.47,35.49,19400.0,35.51,35.51,35.47,35.49,19400.0
2006-10-12 12:05:00,35.48,35.52,35.45,35.45,14200.0,35.48,35.52,35.45,35.45,14200.0
2006-10-12 12:10:00,35.44,35.49,35.42,35.42,13400.0,35.44,35.49,35.42,35.42,13400.0
2006-10-12 12:15:00,35.41,35.43,35.38,35.43,4300.0,35.41,35.43,35.38,35.43,4300.0
2006-10-12 12:20:00,35.4,35.41,35.38,35.41,5600.0,35.4,35.41,35.38,35.41,5600.0
2006-10-12 12:25:00,35.41,35.47,35.39,35.44,7700.0,35.41,35.47,35.39,35.44,7700.0
2006-10-12 12:30:00,35.4,35.44,35.4,35.43,5300.0,35.4,35.44,35.4,35.43,5300.0
2006-10-12 12:35:00,35.44,35.44,35.4,35.44,7100.0,35.44,35.44,35.4,35.44,7100.0
2006-10-12 12:40:00,35.45,35.5,35.44,35.49,8200.0,35.45,35.5,35.44,35.49,8200.0
2006-10-12 12:45:00,35.48,35.5,35.45,35.45,11100.0,35.48,35.5,35.45,35.45,11100.0
2006-10-12 12:50:00,35.45,35.5,35.45,35.5,32300.0,35.45,35.5,35.45,35.5,32300.0
2006-10-12 12:55:00,35.48,35.49,35.43,35.48,12700.0,35.48,35.49,35.43,35.48,12700.0
2006-10-12 13:00:00,35.49,35.51,35.43,35.43,15500.0,35.49,35.51,35.43,35.43,15500.0
2006-10-12 13:05:00,35.43,35.44,35.37,35.37,3400.0,35.43,35.44,35.37,35.37,3400.0
2006-10-12 13:10:00,35.37,35.4,35.37,35.4,6600.0,35.37,35.4,35.37,35.4,6600.0
2006-10-12 13:15:00,35.39,35.4,35.39,35.4,23500.0,35.39,35.4,35.39,35.4,23500.0
2006-10-12 13:20:00,35.39,35.39,35.27,35.29,10200.0,35.39,35.39,35.27,35.29,10200.0
2006-10-12 13:25:00,35.28,35.31,35.27,35.31,4800.0,35.28,35.31,35.27,35.31,4800.0
2006-10-12 13:30:00,35.31,35.31,35.25,35.25,14600.0,35.31,35.31,35.25,35.25,14600.0
2006-10-12 13:35:00,35.25,35.26,35.22,35.23,3800.0,35.25,35.26,35.22,35.23,3800.0
2006-10-12 13:40:00,35.23,35.23,35.2,35.21,7900.0,35.23,35.23,35.2,35.21,7900.0
2006-10-12 13:45:00,35.21,35.22,35.21,35.21,6100.0,35.21,35.22,35.21,35.21,6100.0
2006-10-12 13:50:00,35.22,35.26,35.22,35.26,6700.0,35.22,35.26,35.22,35.26,6700.0
2006-10-12 13:55:00,35.29,35.31,35.21,35.24,20400.0,35.29,35.31,35.21,35.24,20400.0
2006-10-12 14:00:00,35.25,35.28,35.2,35.22,15300.0,35.25,35.28,35.2,35.22,15300.0
2006-10-12 14:05:00,35.21,35.29,35.21,35.23,9700.0,35.21,35.29,35.21,35.23,9700.0
2006-10-12 14:10:00,35.24,35.26,35.17,35.17,22600.0,35.24,35.26,35.17,35.17,22600.0
2006-10-12 14:15:00,35.18,35.2,35.14,35.16,21200.0,35.18,35.2,35.14,35.16,21200.0
2006-10-12 14:20:00,35.15,35.16,35.13,35.13,16300.0,35.15,35.16,35.13,35.13,16300.0
2006-10-12 14:25:00,35.14,35.2,35.14,35.16,57000.0,35.14,35.2,35.14,35.16,57000.0
2006-10-12 14:30:00,35.17,35.21,35.12,35.16,165600.0,35.17,35.21,35.12,35.16,165600.0
2006-10-12 14:35:00,35.15,35.19,35.13,35.19,23700.0,35.15,35.19,35.13,35.19,23700.0
2006-10-12 14:40:00,35.19,35.23,35.16,35.23,29800.0,35.19,35.23,35.16,35.23,29800.0
2006-10-12 14:45:00,35.24,35.29,35.19,35.2,18100.0,35.24,35.29,35.19,35.2,18100.0
2006-10-12 14:50:00,35.18,35.21,35.18,35.2,15300.0,35.18,35.21,35.18,35.2,15300.0
2006-10-12 14:55:00,35.21,35.3,35.2,35.29,28500.0,35.21,35.3,35.2,35.29,28500.0
2006-10-12 15:00:00,35.3,35.31,35.22,35.23,129500.0,35.3,35.31,35.22,35.23,129500.0
2006-10-12 15:05:00,35.24,35.24,35.19,35.22,81000.0,35.24,35.24,35.19,35.22,81000.0
2006-10-12 15:10:00,35.22,35.29,35.22,35.25,48100.0,35.22,35.29,35.22,35.25,48100.0
2006-10-12 15:15:00,35.25,35.25,35.21,35.22,36200.0,35.25,35.25,35.21,35.22,36200.0
2006-10-12 15:20:00,35.22,35.45,35.21,35.4,37400.0,35.22,35.45,35.21,35.4,37400.0
2006-10-12 15:25:00,35.39,35.41,35.28,35.3,68900.0,35.39,35.41,35.28,35.3,68900.0
2006-10-12 15:30:00,35.3,35.32,35.26,35.3,35100.0,35.3,35.32,35.26,35.3,35100.0
2006-10-12 15:35:00,35.27,35.3,35.23,35.25,39500.0,35.27,35.3,35.23,35.25,39500.0
2006-10-12 15:40:00,35.26,35.28,35.21,35.26,34200.0,35.26,35.28,35.21,35.26,34200.0
2006-10-12 15:45:00,35.26,35.27,35.2,35.23,39500.0,35.26,35.27,35.2,35.23,39500.0
2006-10-12 15:50:00,35.23,35.27,35.2,35.23,64000.0,35.23,35.27,35.2,35.23,64000.0
2006-10-12 15:55:00,35.23,35.29,35.19,35.29,72800.0,35.23,35.29,35.19,35.29,72800.0
2006-10-13 09:30:00,35.21,35.4,34.88,35.0,55200.0,35.21,35.4,34.88,35.0,55200.0
2006-10-13 09:35:00,35.05,35.26,35.01,35.2,14600.0,35.05,35.26,35.01,35.2,14600.0
2006-10-13 09:40:00,35.2,35.4,35.15,35.2,15600.0,35.2,35.4,35.15,35.2,15600.0
2006-10-13 09:45:00,35.25,35.34,35.2,35.21,7400.0,35.25,35.34,35.2,35.21,7400.0
2006-10-13 09:50:00,35.2,35.49,35.2,35.38,10700.0,35.2,35.49,35.2,35.38,10700.0
2006-10-13 09:55:00,35.41,35.44,35.2,35.21,15400.0,35.41,35.44,35.2,35.21,15400.0
2006-10-13 10:00:00,35.21,35.3,35.19,35.21,24600.0,35.21,35.3,35.19,35.21,24600.0
2006-10-13 10:05:00,35.22,35.31,35.2,35.22,11100.0,35.22,35.31,35.2,35.22,11100.0
2006-10-13 10:10:00,35.21,35.28,34.95,34.95,285300.0,35.21,35.28,34.95,34.95,285300.0
2006-10-13 10:15:00,35.0,35.04,34.85,34.99,36600.0,35.0,35.04,34.85,34.99,36600.0
2006-10-13 10:20:00,34.98,35.14,34.93,35.14,19800.0,34.98,35.14,34.93,35.14,19800.0
2006-10-13 10:25:00,35.12,35.14,35.05,35.14,18400.0,35.12,35.14,35.05,35.14,18400.0
2006-10-13 10:30:00,35.11,35.25,35.07,35.25,18700.0,35.11,35.25,35.07,35.25,18700.0
2006-10-13 10:35:00,35.23,35.33,35.23,35.24,11700.0,35.23,35.33,35.23,35.24,11700.0
2006-10-13 10:40:00,35.24,35.25,35.16,35.19,19200.0,35.24,35.25,35.16,35.19,19200.0
2006-10-13 10:45:00,35.19,35.19,35.08,35.13,13100.0,35.19,35.19,35.08,35.13,13100.0
2006-10-13 10:50:00,35.11,35.16,35.09,35.09,24300.0,35.11,35.16,35.09,35.09,24300.0
2006-10-13 10:55:00,35.09,35.13,35.05,35.05,15200.0,35.09,35.13,35.05,35.05,15200.0
2006-10-13 11:00:00,35.08,35.12,35.05,35.08,27700.0,35.08,35.12,35.05,35.08,27700.0
2006-10-13 11:05:00,35.07,35.07,35.05,35.07,45800.0,35.07,35.07,35.05,35.07,45800.0
2006-10-13 11:10:00,35.07,35.07,35.0,35.0,46800.0,35.07,35.07,35.0,35.0,46800.0
2006-10-13 11:15:00,35.0,35.0,34.89,34.95,116200.0,35.0,35.0,34.89,34.95,116200.0
2006-10-13 11:20:00,34.95,35.0,34.94,34.94,65800.0,34.95,35.0,34.94,34.94,65800.0
2006-10-13 11:25:00,34.94,34.96,34.88,34.9,85300.0,34.94,34.96,34.88,34.9,85300.0
2006-10-13 11:30:00,34.9,34.92,34.81,34.89,120700.0,34.9,34.92,34.81,34.89,120700.0
2006-10-13 11:35:00,34.86,34.96,34.85,34.92,57500.0,34.86,34.96,34.85,34.92,57500.0
2006-10-13 11:40:00,34.9,34.92,34.78,34.79,54700.0,34.9,34.92,34.78,34.79,54700.0
2006-10-13 11:45:00,34.8,34.92,34.78,34.91,23700.0,34.8,34.92,34.78,34.91,23700.0
2006-10-13 11:50:00,34.9,34.94,34.88,34.9,26300.0,34.9,34.94,34.88,34.9,26300.0
2006-10-13 11:55:00,34.89,34.93,34.8,34.85,21600.0,34.89,34.93,34.8,34.85,21600.0
2006-10-13 12:00:00,34.82,34.85,34.73,34.75,26500.0,34.82,34.85,34.73,34.75,26500.0
2006-10-13 12:05:00,34.75,34.81,34.75,34.8,29200.0,34.75,34.81,34.75,34.8,29200.0
2006-10-13 12:10:00,34.8,34.81,34.79,34.81,6400.0,34.8,34.81,34.79,34.81,6400.0
2006-10-13 12:15:00,34.8,34.81,34.79,34.8,15800.0,34.8,34.81,34.79,34.8,15800.0
2006-10-13 12:20:00,34.81,34.81,34.77,34.81,19100.0,34.81,34.81,34.77,34.81,19100.0
2006-10-13 12:25:00,34.81,34.88,34.8,34.88,30100.0,34.81,34.88,34.8,34.88,30100.0
2006-10-13 12:30:00,34.87,34.94,34.87,34.93,49100.0,34.87,34.94,34.87,34.93,49100.0
2006-10-13 12:35:00,34.93,35.01,34.93,34.96,78000.0,34.93,35.01,34.93,34.96,78000.0
2006-10-13 12:40:00,34.98,35.14,34.95,35.14,28500.0,34.98,35.14,34.95,35.14,28500.0
2006-10-13 12:45:00,35.14,35.15,35.0,35.1,11300.0,35.14,35.15,35.0,35.1,11300.0
2006-10-13 12:50:00,35.08,35.09,35.0,35.05,16900.0,35.08,35.09,35.0,35.05,16900.0
2006-10-13 12:55:00,35.04,35.05,35.01,35.03,10100.0,35.04,35.05,35.01,35.03,10100.0
2006-10-13 13:00:00,35.03,35.1,34.98,35.0,25400.0,35.03,35.1,34.98,35.0,25400.0
2006-10-13 13:05:00,35.0,35.03,34.99,35.0,23000.0,35.0,35.03,34.99,35.0,23000.0
2006-10-13 13:10:00,34.99,35.01,34.99,35.0,13800.0,34.99,35.01,34.99,35.0,13800.0
2006-10-13 13:15:00,35.02,35.12,35.0,35.08,8600.0,35.02,35.12,35.0,35.08,8600.0
2006-10-13 13:20:00,35.08,35.08,35.0,35.03,7500.0,35.08,35.08,35.0,35.03,7500.0
2006-10-13 13:25:00,35.01,35.12,35.0,35.06,20500.0,35.01,35.12,35.0,35.06,20500.0
2006-10-13 13:30:00,35.03,35.22,35.0,35.22,27500.0,35.03,35.22,35.0,35.22,27500.0
2006-10-13 13:35:00,35.2,35.26,35.19,35.24,52800.0,35.2,35.26,35.19,35.24,52800.0
2006-10-13 13:40:00,35.24,35.24,35.15,35.16,24300.0,35.24,35.24,35.15,35.16,24300.0
2006-10-13 13:45:00,35.15,35.22,35.06,35.11,47400.0,35.15,35.22,35.06,35.11,47400.0
2006-10-13 13:50:00,35.1,35.12,35.1,35.12,17000.0,35.1,35.12,35.1,35.12,17000.0
2006-10-13 13:55:00,35.12,35.15,35.12,35.13,20500.0,35.12,35.15,35.12,35.13,20500.0
2006-10-13 14:00:00,35.14,35.15,35.12,35.15,17200.0,35.14,35.15,35.12,35.15,17200.0
2006-10-13 14:05:00,35.14,35.14,35.07,35.08,9400.0,35.14,35.14,35.07,35.08,9400.0
2006-10-13 14:10:00,35.08,35.09,34.98,35.01,14100.0,35.08,35.09,34.98,35.01,14100.0
2006-10-13 14:15:00,35.01,35.02,34.98,34.98,9800.0,35.01,35.02,34.98,34.98,9800.0
2006-10-13 14:20:00,34.97,35.04,34.91,35.0,8600.0,34.97,35.04,34.91,35.0,8600.0
2006-10-13 14:25:00,34.99,35.03,34.94,34.96,8700.0,34.99,35.03,34.94,34.96,8700.0
2006-10-13 14:30:00,34.95,34.97,34.91,34.91,7900.0,34.95,34.97,34.91,34.91,7900.0
2006-10-13 14:35:00,34.91,34.92,34.8,34.85,29200.0,34.91,34.92,34.8,34.85,29200.0
2006-10-13 14:40:00,34.85,34.86,34.8,34.8,35800.0,34.85,34.86,34.8,34.8,35800.0
2006-10-13 14:45:00,34.8,34.84,34.78,34.84,18200.0,34.8,34.84,34.78,34.84,18200.0
2006-10-13 14:50:00,34.85,34.89,34.8,34.8,14700.0,34.85,34.89,34.8,34.8,14700.0
2006-10-13 14:55:00,34.79,34.83,34.76,34.83,21000.0,34.79,34.83,34.76,34.83,21000.0
2006-10-13 15:00:00,34.84,34.87,34.77,34.83,18300.0,34.84,34.87,34.77,34.83,18300.0
2006-10-13 15:05:00,34.83,34.95,34.81,34.92,15500.0,34.83,34.95,34.81,34.92,15500.0
2006-10-13 15:10:00,34.92,34.92,34.85,34.85,14500.0,34.92,34.92,34.85,34.85,14500.0
2006-10-13 15:15:00,34.86,34.87,34.78,34.79,43800.0,34.86,34.87,34.78,34.79,43800.0
2006-10-13 15:20:00,34.78,34.85,34.75,34.81,51500.0,34.78,34.85,34.75,34.81,51500.0
2006-10-13 15:25:00,34.81,34.85,34.8,34.8,33000.0,34.81,34.85,34.8,34.8,33000.0
2006-10-13 15:30:00,34.8,34.82,34.77,34.78,30200.0,34.8,34.82,34.77,34.78,30200.0
2006-10-13 15:35:00,34.8,34.83,34.78,34.8,11900.0,34.8,34.83,34.78,34.8,11900.0
2006-10-13 15:40:00,34.79,34.8,34.77,34.79,22000.0,34.79,34.8,34.77,34.79,22000.0
2006-10-13 15:45:00,34.79,34.8,34.75,34.77,47200.0,34.79,34.8,34.75,34.77,47200.0
2006-10-13 15:50:00,34.79,34.8,34.7,34.8,30800.0,34.79,34.8,34.7,34.8,30800.0
2006-10-13 15:55:00,34.79,34.89,34.79,34.88,79800.0,34.79,34.89,34.79,34.88,79800.0
2006-10-16 09:30:00,35.15,35.25,34.93,34.96,92000.0,35.15,35.25,34.93,34.96,92000.0
2006-10-16 09:35:00,34.99,34.99,34.74,34.76,23800.0,34.99,34.99,34.74,34.76,23800.0
2006-10-16 09:40:00,34.8,34.81,34.56,34.61,27900.0,34.8,34.81,34.56,34.61,27900.0
2006-10-16 09:45:00,34.6,34.75,34.58,34.75,35800.0,34.6,34.75,34.58,34.75,35800.0
2006-10-16 09:50:00,34.75,34.77,34.69,34.75,11900.0,34.75,34.77,34.69,34.75,11900.0
2006-10-16 09:55:00,34.75,34.8,34.75,34.8,12500.0,34.75,34.8,34.75,34.8,12500.0
2006-10-16 10:00:00,34.8,34.85,34.79,34.85,12100.0,34.8,34.85,34.79,34.85,12100.0
2006-10-16 10:05:00,34.85,35.0,34.84,34.96,63900.0,34.85,35.0,34.84,34.96,63900.0
2006-10-16 10:10:00,34.99,35.0,34.97,35.0,14700.0,34.99,35.0,34.97,35.0,14700.0
2006-10-16 10:15:00,35.02,35.17,35.0,35.13,33200.0,35.02,35.17,35.0,35.13,33200.0
2006-10-16 10:20:00,35.13,35.2,35.13,35.2,81300.0,35.13,35.2,35.13,35.2,81300.0
2006-10-16 10:25:00,35.19,35.32,35.19,35.32,77000.0,35.19,35.32,35.19,35.32,77000.0
2006-10-16 10:30:00,35.33,35.41,35.2,35.23,99200.0,35.33,35.41,35.2,35.23,99200.0
2006-10-16 10:35:00,35.24,35.29,35.12,35.2,27700.0,35.24,35.29,35.12,35.2,27700.0
2006-10-16 10:40:00,35.2,35.22,35.15,35.2,30300.0,35.2,35.22,35.15,35.2,30300.0
2006-10-16 10:45:00,35.2,35.2,35.18,35.19,21900.0,35.2,35.2,35.18,35.19,21900.0
2006-10-16 10:50:00,35.19,35.2,35.19,35.2,50800.0,35.19,35.2,35.19,35.2,50800.0
2006-10-16 10:55:00,35.2,35.2,35.19,35.19,15700.0,35.2,35.2,35.19,35.19,15700.0
2006-10-16 11:00:00,35.2,35.22,35.19,35.21,62200.0,35.2,35.22,35.19,35.21,62200.0
2006-10-16 11:05:00,35.22,35.26,35.2,35.26,27100.0,35.22,35.26,35.2,35.26,27100.0
2006-10-16 11:10:00,35.25,35.3,35.25,35.3,10300.0,35.25,35.3,35.25,35.3,10300.0
2006-10-16 11:15:00,35.3,35.3,35.19,35.2,19400.0,35.3,35.3,35.19,35.2,19400.0
2006-10-16 11:20:00,35.21,35.21,35.12,35.14,18500.0,35.21,35.21,35.12,35.14,18500.0
2006-10-16 11:25:00,35.14,35.16,35.1,35.16,19700.0,35.14,35.16,35.1,35.16,19700.0
2006-10-16 11:30:00,35.15,35.15,35.1,35.11,15000.0,35.15,35.15,35.1,35.11,15000.0
2006-10-16 11:35:00,35.11,35.15,35.1,35.15,14400.0,35.11,35.15,35.1,35.15,14400.0
2006-10-16 11:40:00,35.14,35.21,35.14,35.2,17900.0,35.14,35.21,35.14,35.2,17900.0
2006-10-16 11:45:00,35.21,35.23,35.1,35.11,15000.0,35.21,35.23,35.1,35.11,15000.0
2006-10-16 11:50:00,35.1,35.11,35.08,35.09,19400.0,35.1,35.11,35.08,35.09,19400.0
2006-10-16 11:55:00,35.09,35.1,35.0,35.08,20400.0,35.09,35.1,35.0,35.08,20400.0
2006-10-16 12:00:00,35.08,35.1,35.05,35.05,6800.0,35.08,35.1,35.05,35.05,6800.0
2006-10-16 12:05:00,35.05,35.07,35.04,35.04,4600.0,35.05,35.07,35.04,35.04,4600.0
2006-10-16 12:10:00,35.03,35.09,35.02,35.08,3400.0,35.03,35.09,35.02,35.08,3400.0
2006-10-16 12:15:00,35.09,35.1,35.08,35.1,5800.0,35.09,35.1,35.08,35.1,5800.0
2006-10-16 12:20:00,35.09,35.13,35.08,35.13,10200.0,35.09,35.13,35.08,35.13,10200.0
2006-10-16 12:25:00,35.13,35.15,35.12,35.15,5400.0,35.13,35.15,35.12,35.15,5400.0
2006-10-16 12:30:00,35.15,35.18,35.09,35.12,8200.0,35.15,35.18,35.09,35.12,8200.0
2006-10-16 12:35:00,35.11,35.15,35.11,35.15,5300.0,35.11,35.15,35.11,35.15,5300.0
2006-10-16 12:40:00,35.16,35.17,35.14,35.17,6700.0,35.16,35.17,35.14,35.17,6700.0
2006-10-16 12:45:00,35.17,35.18,35.16,35.17,5100.0,35.17,35.18,35.16,35.17,5100.0
2006-10-16 12:50:00,35.17,35.17,35.14,35.17,5500.0,35.17,35.17,35.14,35.17,5500.0
2006-10-16 12:55:00,35.16,35.2,35.16,35.2,8100.0,35.16,35.2,35.16,35.2,8100.0
2006-10-16 13:00:00,35.21,35.21,35.15,35.17,6500.0,35.21,35.21,35.15,35.17,6500.0
2006-10-16 13:05:00,35.17,35.18,35.16,35.17,5100.0,35.17,35.18,35.16,35.17,5100.0
2006-10-16 13:10:00,35.16,35.22,35.16,35.22,8900.0,35.16,35.22,35.16,35.22,8900.0
2006-10-16 13:15:00,35.2,35.26,35.2,35.2,15900.0,35.2,35.26,35.2,35.2,15900.0
2006-10-16 13:20:00,35.2,35.24,35.2,35.23,8600.0,35.2,35.24,35.2,35.23,8600.0
2006-10-16 13:25:00,35.23,35.23,35.2,35.22,4500.0,35.23,35.23,35.2,35.22,4500.0
2006-10-16 13:30:00,35.22,35.25,35.21,35.25,9600.0,35.22,35.25,35.21,35.25,9600.0
2006-10-16 13:35:00,35.25,35.26,35.22,35.24,3600.0,35.25,35.26,35.22,35.24,3600.0
2006-10-16 13:40:00,35.22,35.3,35.22,35.29,7300.0,35.22,35.3,35.22,35.29,7300.0
2006-10-16 13:45:00,35.28,35.34,35.28,35.34,17000.0,35.28,35.34,35.28,35.34,17000.0
2006-10-16 13:50:00,35.34,35.36,35.34,35.35,5800.0,35.34,35.36,35.34,35.35,5800.0
2006-10-16 13:55:00,35.34,35.34,35.32,35.33,5800.0,35.34,35.34,35.32,35.33,5800.0
2006-10-16 14:00:00,35.32,35.33,35.3,35.3,8600.0,35.32,35.33,35.3,35.3,8600.0
2006-10-16 14:05:00,35.29,35.31,35.28,35.28,6800.0,35.29,35.31,35.28,35.28,6800.0
2006-10-16 14:10:00,35.28,35.28,35.25,35.26,4500.0,35.28,35.28,35.25,35.26,4500.0
2006-10-16 14:15:00,35.26,35.3,35.25,35.28,6200.0,35.26,35.3,35.25,35.28,6200.0
2006-10-16 14:20:00,35.27,35.28,35.25,35.25,6400.0,35.27,35.28,35.25,35.25,6400.0
2006-10-16 14:25:00,35.25,35.25,35.2,35.2,6000.0,35.25,35.25,35.2,35.2,6000.0
2006-10-16 14:30:00,35.19,35.23,35.18,35.23,15700.0,35.19,35.23,35.18,35.23,15700.0
2006-10-16 14:35:00,35.22,35.29,35.21,35.26,21000.0,35.22,35.29,35.21,35.26,21000.0
2006-10-16 14:40:00,35.26,35.27,35.25,35.25,12800.0,35.26,35.27,35.25,35.25,12800.0
2006-10-16 14:45:00,35.25,35.26,35.24,35.25,33000.0,35.25,35.26,35.24,35.25,33000.0
2006-10-16 14:50:00,35.25,35.27,35.24,35.26,54300.0,35.25,35.27,35.24,35.26,54300.0
2006-10-16 14:55:00,35.26,35.27,35.25,35.25,23200.0,35.26,35.27,35.25,35.25,23200.0
2006-10-16 15:00:00,35.25,35.26,35.25,35.26,30800.0,35.25,35.26,35.25,35.26,30800.0
2006-10-16 15:05:00,35.27,35.27,35.25,35.25,22000.0,35.27,35.27,35.25,35.25,22000.0
2006-10-16 15:10:00,35.26,35.3,35.24,35.3,61200.0,35.26,35.3,35.24,35.3,61200.0
2006-10-16 15:15:00,35.29,35.3,35.29,35.3,3100.0,35.29,35.3,35.29,35.3,3100.0
2006-10-16 15:20:00,35.29,35.31,35.28,35.31,15400.0,35.29,35.31,35.28,35.31,15400.0
2006-10-16 15:25:00,35.32,35.35,35.28,35.34,44900.0,35.32,35.35,35.28,35.34,44900.0
2006-10-16 15:30:00,35.35,35.36,35.32,35.35,34500.0,35.35,35.36,35.32,35.35,34500.0
2006-10-16 15:35:00,35.34,35.34,35.25,35.28,56000.0,35.34,35.34,35.25,35.28,56000.0
2006-10-16 15:40:00,35.27,35.29,35.25,35.26,19000.0,35.27,35.29,35.25,35.26,19000.0
2006-10-16 15:45:00,35.27,35.29,35.24,35.26,14500.0,35.27,35.29,35.24,35.26,14500.0
2006-10-16 15:50:00,35.26,35.3,35.26,35.28,21800.0,35.26,35.3,35.26,35.28,21800.0
2006-10-16 15:55:00,35.28,35.3,35.24,35.26,205300.0,35.28,35.3,35.24,35.26,205300.0
2006-10-17 09:30:00,35.0,35.15,34.94,34.97,41000.0,35.0,35.15,34.94,34.97,41000.0
2006-10-17 09:35:00,34.96,34.97,34.79,34.79,21300.0,34.96,34.97,34.79,34.79,21300.0
2006-10-17 09:40:00,34.82,34.83,34.44,34.44,56900.0,34.82,34.83,34.44,34.44,56900.0
2006-10-17 09:45:00,34.45,34.55,34.4,34.55,90600.0,34.45,34.55,34.4,34.55,90600.0
2006-10-17 09:50:00,34.56,34.62,34.52,34.61,36600.0,34.56,34.62,34.52,34.61,36600.0
2006-10-17 09:55:00,34.62,34.66,34.6,34.62,14300.0,34.62,34.66,34.6,34.62,14300.0
2006-10-17 10:00:00,34.61,34.65,34.61,34.65,9900.0,34.61,34.65,34.61,34.65,9900.0
2006-10-17 10:05:00,34.65,34.69,34.61,34.66,54600.0,34.65,34.69,34.61,34.66,54600.0
2006-10-17 10:10:00,34.65,34.68,34.61,34.65,57000.0,34.65,34.68,34.61,34.65,57000.0
2006-10-17 10:15:00,34.64,34.68,34.61,34.64,32700.0,34.64,34.68,34.61,34.64,32700.0
2006-10-17 10:20:00,34.63,34.66,34.6,34.6,33300.0,34.63,34.66,34.6,34.6,33300.0
2006-10-17 10:25:00,34.62,34.64,34.6,34.61,19500.0,34.62,34.64,34.6,34.61,19500.0
2006-10-17 10:30:00,34.61,34.64,34.6,34.64,21400.0,34.61,34.64,34.6,34.64,21400.0
2006-10-17 10:35:00,34.64,34.64,34.6,34.61,32700.0,34.64,34.64,34.6,34.61,32700.0
2006-10-17 10:40:00,34.61,34.66,34.61,34.66,10700.0,34.61,34.66,34.61,34.66,10700.0
2006-10-17 10:45:00,34.66,34.67,34.62,34.64,10000.0,34.66,34.67,34.62,34.64,10000.0
2006-10-17 10:50:00,34.63,34.63,34.61,34.62,6600.0,34.63,34.63,34.61,34.62,6600.0
2006-10-17 10:55:00,34.63,34.65,34.63,34.64,7100.0,34.63,34.65,34.63,34.64,7100.0
2006-10-17 11:00:00,34.63,34.65,34.6,34.6,25200.0,34.63,34.65,34.6,34.6,25200.0
2006-10-17 11:05:00,34.6,34.62,34.6,34.6,26800.0,34.6,34.62,34.6,34.6,26800.0
2006-10-17 11:10:00,34.6,34.61,34.6,34.6,16000.0,34.6,34.61,34.6,34.6,16000.0
2006-10-17 11:15:00,34.6,34.62,34.6,34.6,35800.0,34.6,34.62,34.6,34.6,35800.0
2006-10-17 11:20:00,34.6,34.62,34.58,34.6,18000.0,34.6,34.62,34.58,34.6,18000.0
2006-10-17 11:25:00,34.6,34.63,34.58,34.58,31600.0,34.6,34.63,34.58,34.58,31600.0
2006-10-17 11:30:00,34.58,34.59,34.55,34.55,21300.0,34.58,34.59,34.55,34.55,21300.0
2006-10-17 11:35:00,34.56,34.57,34.55,34.56,32100.0,34.56,34.57,34.55,34.56,32100.0
2006-10-17 11:40:00,34.56,34.57,34.55,34.56,26800.0,34.56,34.57,34.55,34.56,26800.0
2006-10-17 11:45:00,34.56,34.56,34.55,34.55,6100.0,34.56,34.56,34.55,34.55,6100.0
2006-10-17 11:50:00,34.55,34.56,34.53,34.55,16900.0,34.55,34.56,34.53,34.55,16900.0
2006-10-17 11:55:00,34.55,34.56,34.55,34.55,10000.0,34.55,34.56,34.55,34.55,10000.0
2006-10-17 12:00:00,34.55,34.56,34.54,34.55,18700.0,34.55,34.56,34.54,34.55,18700.0
2006-10-17 12:05:00,34.56,34.57,34.55,34.56,13000.0,34.56,34.57,34.55,34.56,13000.0
2006-10-17 12:10:00,34.56,34.58,34.55,34.56,17300.0,34.56,34.58,34.55,34.56,17300.0
2006-10-17 12:15:00,34.57,34.57,34.55,34.55,22300.0,34.57,34.57,34.55,34.55,22300.0
2006-10-17 12:20:00,34.55,34.57,34.55,34.55,50600.0,34.55,34.57,34.55,34.55,50600.0
2006-10-17 12:25:00,34.56,34.57,34.55,34.55,36100.0,34.56,34.57,34.55,34.55,36100.0
2006-10-17 12:30:00,34.56,34.56,34.55,34.56,7900.0,34.56,34.56,34.55,34.56,7900.0
2006-10-17 12:35:00,34.56,34.57,34.55,34.57,13700.0,34.56,34.57,34.55,34.57,13700.0
2006-10-17 12:40:00,34.58,34.58,34.55,34.57,21800.0,34.58,34.58,34.55,34.57,21800.0
2006-10-17 12:45:00,34.57,34.6,34.57,34.6,6100.0,34.57,34.6,34.57,34.6,6100.0
2006-10-17 12:50:00,34.6,34.61,34.6,34.61,4100.0,34.6,34.61,34.6,34.61,4100.0
2006-10-17 12:55:00,34.61,34.68,34.61,34.68,39000.0,34.61,34.68,34.61,34.68,39000.0
2006-10-17 13:00:00,34.68,34.71,34.67,34.71,20500.0,34.68,34.71,34.67,34.71,20500.0
2006-10-17 13:05:00,34.71,34.79,34.71,34.74,22900.0,34.71,34.79,34.71,34.74,22900.0
2006-10-17 13:10:00,34.74,34.76,34.73,34.76,37300.0,34.74,34.76,34.73,34.76,37300.0
2006-10-17 13:15:00,34.76,34.78,34.75,34.77,8700.0,34.76,34.78,34.75,34.77,8700.0
2006-10-17 13:20:00,34.77,34.84,34.76,34.81,29200.0,34.77,34.84,34.76,34.81,29200.0
2006-10-17 13:25:00,34.81,34.81,34.72,34.73,24300.0,34.81,34.81,34.72,34.73,24300.0
2006-10-17 13:30:00,34.72,34.73,34.71,34.72,7900.0,34.72,34.73,34.71,34.72,7900.0
2006-10-17 13:35:00,34.72,34.73,34.71,34.73,9100.0,34.72,34.73,34.71,34.73,9100.0
2006-10-17 13:40:00,34.73,34.73,34.71,34.72,7600.0,34.73,34.73,34.71,34.72,7600.0
2006-10-17 13:45:00,34.73,34.76,34.72,34.75,8600.0,34.73,34.76,34.72,34.75,8600.0
2006-10-17 13:50:00,34.76,34.81,34.75,34.8,11600.0,34.76,34.81,34.75,34.8,11600.0
2006-10-17 13:55:00,34.81,34.84,34.81,34.82,12900.0,34.81,34.84,34.81,34.82,12900.0
2006-10-17 14:00:00,34.82,34.89,34.81,34.89,20800.0,34.82,34.89,34.81,34.89,20800.0
2006-10-17 14:05:00,34.9,34.9,34.8,34.86,31900.0,34.9,34.9,34.8,34.86,31900.0
2006-10-17 14:10:00,34.86,34.92,34.86,34.92,9300.0,34.86,34.92,34.86,34.92,9300.0
2006-10-17 14:15:00,34.92,35.01,34.91,35.01,34100.0,34.92,35.01,34.91,35.01,34100.0
2006-10-17 14:20:00,35.02,35.02,34.99,35.0,14600.0,35.02,35.02,34.99,35.0,14600.0
2006-10-17 14:25:00,35.0,35.01,34.97,34.99,47500.0,35.0,35.01,34.97,34.99,47500.0
2006-10-17 14:30:00,34.99,35.0,34.93,34.94,50200.0,34.99,35.0,34.93,34.94,50200.0
2006-10-17 14:35:00,34.92,34.95,34.92,34.93,9900.0,34.92,34.95,34.92,34.93,9900.0
2006-10-17 14:40:00,34.94,34.94,34.89,34.9,13000.0,34.94,34.94,34.89,34.9,13000.0
2006-10-17 14:45:00,34.91,34.94,34.9,34.9,10500.0,34.91,34.94,34.9,34.9,10500.0
2006-10-17 14:50:00,34.9,34.92,34.9,34.92,5900.0,34.9,34.92,34.9,34.92,5900.0
2006-10-17 14:55:00,34.92,34.95,34.92,34.92,19000.0,34.92,34.95,34.92,34.92,19000.0
2006-10-17 15:00:00,34.93,34.93,34.79,34.89,67100.0,34.93,34.93,34.79,34.89,67100.0
2006-10-17 15:05:00,34.89,34.95,34.87,34.94,41100.0,34.89,34.95,34.87,34.94,41100.0
2006-10-17 15:10:00,34.94,34.95,34.79,34.84,24600.0,34.94,34.95,34.79,34.84,24600.0
2006-10-17 15:15:00,34.84,34.85,34.82,34.82,6300.0,34.84,34.85,34.82,34.82,6300.0
2006-10-17 15:20:00,34.82,34.85,34.81,34.84,17700.0,34.82,34.85,34.81,34.84,17700.0
2006-10-17 15:25:00,34.85,34.87,34.83,34.87,15200.0,34.85,34.87,34.83,34.87,15200.0
2006-10-17 15:30:00,34.86,34.91,34.86,34.89,27800.0,34.86,34.91,34.86,34.89,27800.0
2006-10-17 15:35:00,34.89,34.9,34.86,34.88,11000.0,34.89,34.9,34.86,34.88,11000.0
2006-10-17 15:40:00,34.88,34.93,34.88,34.91,33300.0,34.88,34.93,34.88,34.91,33300.0
2006-10-17 15:45:00,34.91,34.92,34.78,34.78,72500.0,34.91,34.92,34.78,34.78,72500.0
2006-10-17 15:50:00,34.79,34.79,34.77,34.79,28400.0,34.79,34.79,34.77,34.79,28400.0
2006-10-17 15:55:00,34.78,34.83,34.74,34.79,80000.0,34.78,34.83,34.74,34.79,80000.0
2006-10-18 09:30:00,35.07,35.28,34.97,35.28,36900.0,35.07,35.28,34.97,35.28,36900.0
2006-10-18 09:35:00,35.22,35.36,35.22,35.23,14400.0,35.22,35.36,35.22,35.23,14400.0
2006-10-18 09:40:00,35.24,35.24,35.16,35.17,10900.0,35.24,35.24,35.16,35.17,10900.0
2006-10-18 09:45:00,35.17,35.17,35.1,35.14,12800.0,35.17,35.17,35.1,35.14,12800.0
2006-10-18 09:50:00,35.15,35.25,35.03,35.08,72100.0,35.15,35.25,35.03,35.08,72100.0
2006-10-18 09:55:00,35.08,35.16,35.04,35.08,155300.0,35.08,35.16,35.04,35.08,155300.0
2006-10-18 10:00:00,35.08,35.15,35.05,35.12,18000.0,35.08,35.15,35.05,35.12,18000.0
2006-10-18 10:05:00,35.11,35.12,35.05,35.11,23600.0,35.11,35.12,35.05,35.11,23600.0
2006-10-18 10:10:00,35.11,35.24,35.09,35.21,13600.0,35.11,35.24,35.09,35.21,13600.0
2006-10-18 10:15:00,35.24,35.25,35.19,35.2,8100.0,35.24,35.25,35.19,35.2,8100.0
2006-10-18 10:20:00,35.19,35.19,35.05,35.09,29100.0,35.19,35.19,35.05,35.09,29100.0
2006-10-18 10:25:00,35.11,35.11,35.09,35.11,12200.0,35.11,35.11,35.09,35.11,12200.0
2006-10-18 10:30:00,35.11,35.17,35.02,35.06,20900.0,35.11,35.17,35.02,35.06,20900.0
2006-10-18 10:35:00,35.06,35.06,35.01,35.03,28700.0,35.06,35.06,35.01,35.03,28700.0
2006-10-18 10:40:00,35.02,35.09,34.9,34.93,22000.0,35.02,35.09,34.9,34.93,22000.0
2006-10-18 10:45:00,34.94,34.94,34.81,34.92,15700.0,34.94,34.94,34.81,34.92,15700.0
2006-10-18 10:50:00,34.94,35.0,34.94,34.95,11900.0,34.94,35.0,34.94,34.95,11900.0
2006-10-18 10:55:00,34.94,34.98,34.9,34.98,9900.0,34.94,34.98,34.9,34.98,9900.0
2006-10-18 11:00:00,34.98,35.01,34.97,34.97,6600.0,34.98,35.01,34.97,34.97,6600.0
2006-10-18 11:05:00,34.97,34.97,34.89,34.89,7600.0,34.97,34.97,34.89,34.89,7600.0
2006-10-18 11:10:00,34.9,34.96,34.89,34.96,7300.0,34.9,34.96,34.89,34.96,7300.0
2006-10-18 11:15:00,34.96,34.97,34.94,34.96,5600.0,34.96,34.97,34.94,34.96,5600.0
2006-10-18 11:20:00,34.96,35.05,34.94,35.0,13800.0,34.96,35.05,34.94,35.0,13800.0
2006-10-18 11:25:00,34.99,35.02,34.87,34.96,23200.0,34.99,35.02,34.87,34.96,23200.0
2006-10-18 11:30:00,34.93,34.98,34.91,34.91,48300.0,34.93,34.98,34.91,34.91,48300.0
2006-10-18 11:35:00,34.91,34.92,34.85,34.87,47800.0,34.91,34.92,34.85,34.87,47800.0
2006-10-18 11:40:00,34.87,34.99,34.87,34.96,29400.0,34.87,34.99,34.87,34.96,29400.0
2006-10-18 11:45:00,34.96,35.0,34.95,35.0,7700.0,34.96,35.0,34.95,35.0,7700.0
2006-10-18 11:50:00,35.0,35.01,34.98,34.98,8000.0,35.0,35.01,34.98,34.98,8000.0
2006-10-18 11:55:00,34.98,35.06,34.98,35.04,41600.0,34.98,35.06,34.98,35.04,41600.0
2006-10-18 12:00:00,35.03,35.06,35.02,35.04,12800.0,35.03,35.06,35.02,35.04,12800.0
2006-10-18 12:05:00,35.05,35.07,35.03,35.04,23300.0,35.05,35.07,35.03,35.04,23300.0
2006-10-18 12:10:00,35.03,35.07,35.03,35.05,10400.0,35.03,35.07,35.03,35.05,10400.0
2006-10-18 12:15:00,35.06,35.12,35.06,35.11,8100.0,35.06,35.12,35.06,35.11,8100.0
2006-10-18 12:20:00,35.11,35.17,35.09,35.1,34300.0,35.11,35.17,35.09,35.1,34300.0
2006-10-18 12:25:00,35.1,35.1,35.02,35.03,64000.0,35.1,35.1,35.02,35.03,64000.0
2006-10-18 12:30:00,35.03,35.06,35.01,35.05,47300.0,35.03,35.06,35.01,35.05,47300.0
2006-10-18 12:35:00,35.06,35.09,35.05,35.09,14500.0,35.06,35.09,35.05,35.09,14500.0
2006-10-18 12:40:00,35.1,35.13,35.09,35.09,8100.0,35.1,35.13,35.09,35.09,8100.0
2006-10-18 12:45:00,35.09,35.12,35.09,35.12,13300.0,35.09,35.12,35.09,35.12,13300.0
2006-10-18 12:50:00,35.12,35.12,35.09,35.12,20300.0,35.12,35.12,35.09,35.12,20300.0
2006-10-18 12:55:00,35.11,35.18,35.1,35.16,65500.0,35.11,35.18,35.1,35.16,65500.0
2006-10-18 13:00:00,35.17,35.17,35.1,35.14,31200.0,35.17,35.17,35.1,35.14,31200.0
2006-10-18 13:05:00,35.14,35.16,35.14,35.14,17800.0,35.14,35.16,35.14,35.14,17800.0
2006-10-18 13:10:00,35.15,35.18,35.14,35.18,12600.0,35.15,35.18,35.14,35.18,12600.0
2006-10-18 13:15:00,35.18,35.19,35.1,35.11,27200.0,35.18,35.19,35.1,35.11,27200.0
2006-10-18 13:20:00,35.11,35.12,35.07,35.1,30600.0,35.11,35.12,35.07,35.1,30600.0
2006-10-18 13:25:00,35.12,35.14,35.09,35.09,19500.0,35.12,35.14,35.09,35.09,19500.0
2006-10-18 13:30:00,35.09,35.1,35.08,35.08,45500.0,35.09,35.1,35.08,35.08,45500.0
2006-10-18 13:35:00,35.08,35.17,35.08,35.13,41900.0,35.08,35.17,35.08,35.13,41900.0
2006-10-18 13:40:00,35.14,35.19,35.12,35.18,41100.0,35.14,35.19,35.12,35.18,41100.0
2006-10-18 13:45:00,35.18,35.19,35.15,35.18,25600.0,35.18,35.19,35.15,35.18,25600.0
2006-10-18 13:50:00,35.18,35.22,35.17,35.19,35800.0,35.18,35.22,35.17,35.19,35800.0
2006-10-18 13:55:00,35.18,35.2,35.18,35.2,50700.0,35.18,35.2,35.18,35.2,50700.0
2006-10-18 14:00:00,35.19,35.19,35.11,35.11,123300.0,35.19,35.19,35.11,35.11,123300.0
2006-10-18 14:05:00,35.1,35.11,35.07,35.1,20600.0,35.1,35.11,35.07,35.1,20600.0
2006-10-18 14:10:00,35.1,35.15,35.09,35.12,21900.0,35.1,35.15,35.09,35.12,21900.0
2006-10-18 14:15:00,35.12,35.15,35.09,35.13,25700.0,35.12,35.15,35.09,35.13,25700.0
2006-10-18 14:20:00,35.12,35.27,35.12,35.23,33900.0,35.12,35.27,35.12,35.23,33900.0
2006-10-18 14:25:00,35.22,35.34,35.22,35.29,25400.0,35.22,35.34,35.22,35.29,25400.0
2006-10-18 14:30:00,35.29,35.31,35.26,35.28,13500.0,35.29,35.31,35.26,35.28,13500.0
2006-10-18 14:35:00,35.28,35.39,35.28,35.36,49200.0,35.28,35.39,35.28,35.36,49200.0
2006-10-18 14:40:00,35.36,35.41,35.36,35.41,36700.0,35.36,35.41,35.36,35.41,36700.0
2006-10-18 14:45:00,35.4,35.4,35.26,35.28,82600.0,35.4,35.4,35.26,35.28,82600.0
2006-10-18 14:50:00,35.28,35.3,35.25,35.27,72300.0,35.28,35.3,35.25,35.27,72300.0
2006-10-18 14:55:00,35.26,35.3,35.24,35.28,42400.0,35.26,35.3,35.24,35.28,42400.0
2006-10-18 15:00:00,35.27,35.29,35.22,35.24,28000.0,35.27,35.29,35.22,35.24,28000.0
2006-10-18 15:05:00,35.24,35.27,35.22,35.27,15100.0,35.24,35.27,35.22,35.27,15100.0
2006-10-18 15:10:00,35.28,35.3,35.23,35.24,14900.0,35.28,35.3,35.23,35.24,14900.0
2006-10-18 15:15:00,35.26,35.26,35.14,35.17,130300.0,35.26,35.26,35.14,35.17,130300.0
2006-10-18 15:20:00,35.17,35.21,35.15,35.16,17100.0,35.17,35.21,35.15,35.16,17100.0
2006-10-18 15:25:00,35.14,35.16,35.1,35.1,19000.0,35.14,35.16,35.1,35.1,19000.0
2006-10-18 15:30:00,35.11,35.27,35.11,35.26,45000.0,35.11,35.27,35.11,35.26,45000.0
2006-10-18 15:35:00,35.24,35.27,35.16,35.16,42200.0,35.24,35.27,35.16,35.16,42200.0
2006-10-18 15:40:00,35.18,35.26,35.18,35.23,24900.0,35.18,35.26,35.18,35.23,24900.0
2006-10-18 15:45:00,35.25,35.29,35.22,35.28,62300.0,35.25,35.29,35.22,35.28,62300.0
2006-10-18 15:50:00,35.29,35.31,35.23,35.24,66700.0,35.29,35.31,35.23,35.24,66700.0
2006-10-18 15:55:00,35.24,35.25,35.16,35.25,64200.0,35.24,35.25,35.16,35.25,64200.0
2006-10-19 09:30:00,35.17,35.17,34.64,34.64,61500.0,35.17,35.17,34.64,34.64,61500.0
2006-10-19 09:35:00,34.62,34.71,34.5,34.67,56200.0,34.62,34.71,34.5,34.67,56200.0
2006-10-19 09:40:00,34.66,34.78,34.62,34.78,19000.0,34.66,34.78,34.62,34.78,19000.0
2006-10-19 09:45:00,34.78,34.8,34.66,34.66,22500.0,34.78,34.8,34.66,34.66,22500.0
2006-10-19 09:50:00,34.66,34.78,34.66,34.74,13600.0,34.66,34.78,34.66,34.74,13600.0
2006-10-19 09:55:00,34.74,34.89,34.71,34.86,27800.0,34.74,34.89,34.71,34.86,27800.0
2006-10-19 10:00:00,34.84,34.88,34.78,34.88,22800.0,34.84,34.88,34.78,34.88,22800.0
2006-10-19 10:05:00,34.88,35.08,34.86,35.06,28000.0,34.88,35.08,34.86,35.06,28000.0
2006-10-19 10:10:00,35.02,35.05,34.95,35.04,12800.0,35.02,35.05,34.95,35.04,12800.0
2006-10-19 10:15:00,35.04,35.26,35.04,35.2,32900.0,35.04,35.26,35.04,35.2,32900.0
2006-10-19 10:20:00,35.21,35.22,35.15,35.15,14600.0,35.21,35.22,35.15,35.15,14600.0
2006-10-19 10:25:00,35.15,35.16,35.02,35.03,18800.0,35.15,35.16,35.02,35.03,18800.0
2006-10-19 10:30:00,35.02,35.03,34.98,35.01,17400.0,35.02,35.03,34.98,35.01,17400.0
2006-10-19 10:35:00,34.99,35.01,34.9,34.91,18400.0,34.99,35.01,34.9,34.91,18400.0
2006-10-19 10:40:00,34.88,34.88,34.8,34.82,10200.0,34.88,34.88,34.8,34.82,10200.0
2006-10-19 10:45:00,34.82,34.87,34.81,34.87,17600.0,34.82,34.87,34.81,34.87,17600.0
2006-10-19 10:50:00,34.88,34.92,34.88,34.92,7600.0,34.88,34.92,34.88,34.92,7600.0
2006-10-19 10:55:00,34.93,35.01,34.93,34.98,8400.0,34.93,35.01,34.93,34.98,8400.0
2006-10-19 11:00:00,35.0,35.0,34.85,34.85,6000.0,35.0,35.0,34.85,34.85,6000.0
2006-10-19 11:05:00,34.85,34.88,34.83,34.84,17500.0,34.85,34.88,34.83,34.84,17500.0
2006-10-19 11:10:00,34.85,34.86,34.83,34.85,7900.0,34.85,34.86,34.83,34.85,7900.0
2006-10-19 11:15:00,34.85,34.85,34.78,34.78,8500.0,34.85,34.85,34.78,34.78,8500.0
2006-10-19 11:20:00,34.78,34.8,34.77,34.8,5600.0,34.78,34.8,34.77,34.8,5600.0
2006-10-19 11:25:00,34.8,34.8,34.78,34.78,500.0,34.8,34.8,34.78,34.78,500.0
2006-10-19 11:30:00,34.78,34.78,34.64,34.64,22700.0,34.78,34.78,34.64,34.64,22700.0
2006-10-19 11:35:00,34.65,34.69,34.63,34.67,111200.0,34.65,34.69,34.63,34.67,111200.0
2006-10-19 11:40:00,34.66,34.71,34.66,34.7,5400.0,34.66,34.71,34.66,34.7,5400.0
2006-10-19 11:45:00,34.7,34.72,34.68,34.7,18900.0,34.7,34.72,34.68,34.7,18900.0
2006-10-19 11:50:00,34.69,34.72,34.68,34.7,8200.0,34.69,34.72,34.68,34.7,8200.0
2006-10-19 11:55:00,34.7,34.7,34.68,34.69,5200.0,34.7,34.7,34.68,34.69,5200.0
2006-10-19 12:00:00,34.7,34.7,34.6,34.64,28300.0,34.7,34.7,34.6,34.64,28300.0
2006-10-19 12:05:00,34.66,34.7,34.64,34.66,43300.0,34.66,34.7,34.64,34.66,43300.0
2006-10-19 12:10:00,34.66,34.72,34.65,34.68,10100.0,34.66,34.72,34.65,34.68,10100.0
2006-10-19 12:15:00,34.7,34.72,34.65,34.68,12300.0,34.7,34.72,34.65,34.68,12300.0
2006-10-19 12:20:00,34.68,34.68,34.63,34.65,23600.0,34.68,34.68,34.63,34.65,23600.0
2006-10-19 12:25:00,34.67,34.67,34.61,34.61,6700.0,34.67,34.67,34.61,34.61,6700.0
2006-10-19 12:30:00,34.6,34.61,34.55,34.61,23400.0,34.6,34.61,34.55,34.61,23400.0
2006-10-19 12:35:00,34.6,34.62,34.59,34.59,6600.0,34.6,34.62,34.59,34.59,6600.0
2006-10-19 12:40:00,34.6,34.6,34.49,34.5,31700.0,34.6,34.6,34.49,34.5,31700.0
2006-10-19 12:45:00,34.5,34.51,34.41,34.42,32800.0,34.5,34.51,34.41,34.42,32800.0
2006-10-19 12:50:00,34.41,34.42,34.32,34.4,32500.0,34.41,34.42,34.32,34.4,32500.0
2006-10-19 12:55:00,34.41,34.51,34.4,34.48,20700.0,34.41,34.51,34.4,34.48,20700.0
2006-10-19 13:00:00,34.47,34.51,34.47,34.49,37300.0,34.47,34.51,34.47,34.49,37300.0
2006-10-19 13:05:00,34.48,34.51,34.45,34.5,17200.0,34.48,34.51,34.45,34.5,17200.0
2006-10-19 13:10:00,34.48,34.52,34.48,34.49,17900.0,34.48,34.52,34.48,34.49,17900.0
2006-10-19 13:15:00,34.5,34.55,34.49,34.54,20100.0,34.5,34.55,34.49,34.54,20100.0
2006-10-19 13:20:00,34.55,34.55,34.49,34.5,13000.0,34.55,34.55,34.49,34.5,13000.0
2006-10-19 13:25:00,34.5,34.51,34.48,34.51,21700.0,34.5,34.51,34.48,34.51,21700.0
2006-10-19 13:30:00,34.5,34.55,34.49,34.53,46100.0,34.5,34.55,34.49,34.53,46100.0
2006-10-19 13:35:00,34.55,34.75,34.54,34.75,69700.0,34.55,34.75,34.54,34.75,69700.0
2006-10-19 13:40:00,34.75,34.8,34.61,34.74,30100.0,34.75,34.8,34.61,34.74,30100.0
2006-10-19 13:45:00,34.73,34.8,34.73,34.8,15900.0,34.73,34.8,34.73,34.8,15900.0
2006-10-19 13:50:00,34.81,34.81,34.69,34.69,15600.0,34.81,34.81,34.69,34.69,15600.0
2006-10-19 13:55:00,34.69,34.74,34.66,34.74,13600.0,34.69,34.74,34.66,34.74,13600.0
2006-10-19 14:00:00,34.74,34.76,34.74,34.75,12200.0,34.74,34.76,34.74,34.75,12200.0
2006-10-19 14:05:00,34.77,34.77,34.73,34.74,15000.0,34.77,34.77,34.73,34.74,15000.0
2006-10-19 14:10:00,34.74,34.77,34.74,34.77,8500.0,34.74,34.77,34.74,34.77,8500.0
2006-10-19 14:15:00,34.77,34.81,34.76,34.8,22300.0,34.77,34.81,34.76,34.8,22300.0
2006-10-19 14:20:00,34.81,34.88,34.8,34.87,26200.0,34.81,34.88,34.8,34.87,26200.0
2006-10-19 14:25:00,34.87,34.91,34.86,34.9,16500.0,34.87,34.91,34.86,34.9,16500.0
2006-10-19 14:30:00,34.9,34.91,34.89,34.9,11000.0,34.9,34.91,34.89,34.9,11000.0
2006-10-19 14:35:00,34.9,35.03,34.9,34.93,35900.0,34.9,35.03,34.9,34.93,35900.0
2006-10-19 14:40:00,34.93,34.94,34.83,34.84,14600.0,34.93,34.94,34.83,34.84,14600.0
2006-10-19 14:45:00,34.83,34.86,34.74,34.76,110700.0,34.83,34.86,34.74,34.76,110700.0
2006-10-19 14:50:00,34.77,34.86,34.77,34.78,47100.0,34.77,34.86,34.77,34.78,47100.0
2006-10-19 14:55:00,34.78,34.81,34.73,34.81,14700.0,34.78,34.81,34.73,34.81,14700.0
2006-10-19 15:00:00,34.83,34.84,34.82,34.83,7300.0,34.83,34.84,34.82,34.83,7300.0
2006-10-19 15:05:00,34.82,34.88,34.8,34.82,59700.0,34.82,34.88,34.8,34.82,59700.0
2006-10-19 15:10:00,34.81,34.81,34.74,34.76,42100.0,34.81,34.81,34.74,34.76,42100.0
2006-10-19 15:15:00,34.77,34.88,34.74,34.85,60500.0,34.77,34.88,34.74,34.85,60500.0
2006-10-19 15:20:00,34.85,34.87,34.8,34.86,49100.0,34.85,34.87,34.8,34.86,49100.0
2006-10-19 15:25:00,34.86,35.01,34.86,34.92,89500.0,34.86,35.01,34.86,34.92,89500.0
2006-10-19 15:30:00,34.92,34.95,34.88,34.91,96800.0,34.92,34.95,34.88,34.91,96800.0
2006-10-19 15:35:00,34.92,34.92,34.89,34.91,22900.0,34.92,34.92,34.89,34.91,22900.0
2006-10-19 15:40:00,34.91,34.95,34.89,34.9,103300.0,34.91,34.95,34.89,34.9,103300.0
2006-10-19 15:45:00,34.89,34.95,34.89,34.91,62400.0,34.89,34.95,34.89,34.91,62400.0
2006-10-19 15:50:00,34.91,34.94,34.78,34.89,86200.0,34.91,34.94,34.78,34.89,86200.0
2006-10-19 15:55:00,34.89,34.94,34.83,34.91,76100.0,34.89,34.94,34.83,34.91,76100.0
2006-10-20 09:30:00,35.04,35.07,34.38,34.57,604700.0,35.04,35.07,34.38,34.57,604700.0
2006-10-20 09:35:00,34.56,34.75,34.56,34.75,25200.0,34.56,34.75,34.56,34.75,25200.0
2006-10-20 09:40:00,34.76,34.76,34.65,34.69,26200.0,34.76,34.76,34.65,34.69,26200.0
2006-10-20 09:45:00,34.7,34.71,34.64,34.66,37400.0,34.7,34.71,34.64,34.66,37400.0
2006-10-20 09:50:00,34.66,34.82,34.66,34.81,56100.0,34.66,34.82,34.66,34.81,56100.0
2006-10-20 09:55:00,34.81,34.99,34.78,34.85,136100.0,34.81,34.99,34.78,34.85,136100.0
2006-10-20 10:00:00,34.86,35.18,34.85,35.13,101200.0,34.86,35.18,34.85,35.13,101200.0
2006-10-20 10:05:00,35.14,35.14,34.99,35.02,38700.0,35.14,35.14,34.99,35.02,38700.0
2006-10-20 10:10:00,35.0,35.04,34.99,35.02,14800.0,35.0,35.04,34.99,35.02,14800.0
2006-10-20 10:15:00,35.02,35.04,34.99,35.04,19300.0,35.02,35.04,34.99,35.04,19300.0
2006-10-20 10:20:00,35.04,35.09,35.02,35.08,23700.0,35.04,35.09,35.02,35.08,23700.0
2006-10-20 10:25:00,35.08,35.15,35.06,35.12,16100.0,35.08,35.15,35.06,35.12,16100.0
2006-10-20 10:30:00,35.11,35.13,35.03,35.03,31800.0,35.11,35.13,35.03,35.03,31800.0
2006-10-20 10:35:00,35.04,35.06,35.01,35.06,34300.0,35.04,35.06,35.01,35.06,34300.0
2006-10-20 10:40:00,35.05,35.11,35.05,35.08,6100.0,35.05,35.11,35.05,35.08,6100.0
2006-10-20 10:45:00,35.09,35.13,35.08,35.11,9000.0,35.09,35.13,35.08,35.11,9000.0
2006-10-20 10:50:00,35.11,35.11,35.05,35.07,9700.0,35.11,35.11,35.05,35.07,9700.0
2006-10-20 10:55:00,35.06,35.08,35.05,35.06,15500.0,35.06,35.08,35.05,35.06,15500.0
2006-10-20 11:00:00,35.07,35.11,35.05,35.05,8000.0,35.07,35.11,35.05,35.05,8000.0
2006-10-20 11:05:00,35.05,35.05,34.92,34.92,79000.0,35.05,35.05,34.92,34.92,79000.0
2006-10-20 11:10:00,34.95,35.01,34.93,35.0,16700.0,34.95,35.01,34.93,35.0,16700.0
2006-10-20 11:15:00,35.0,35.08,35.0,35.05,12600.0,35.0,35.08,35.0,35.05,12600.0
2006-10-20 11:20:00,35.06,35.07,35.04,35.05,7000.0,35.06,35.07,35.04,35.05,7000.0
2006-10-20 11:25:00,35.06,35.1,35.06,35.09,14000.0,35.06,35.1,35.06,35.09,14000.0
2006-10-20 11:30:00,35.1,35.14,35.05,35.07,20300.0,35.1,35.14,35.05,35.07,20300.0
2006-10-20 11:35:00,35.09,35.13,35.09,35.13,10400.0,35.09,35.13,35.09,35.13,10400.0
2006-10-20 11:40:00,35.15,35.15,35.12,35.13,17700.0,35.15,35.15,35.12,35.13,17700.0
2006-10-20 11:45:00,35.14,35.15,35.12,35.15,5700.0,35.14,35.15,35.12,35.15,5700.0
2006-10-20 11:50:00,35.15,35.17,35.12,35.14,12300.0,35.15,35.17,35.12,35.14,12300.0
2006-10-20 11:55:00,35.14,35.2,35.11,35.16,40500.0,35.14,35.2,35.11,35.16,40500.0
2006-10-20 12:00:00,35.17,35.17,35.11,35.11,18200.0,35.17,35.17,35.11,35.11,18200.0
2006-10-20 12:05:00,35.12,35.14,35.08,35.11,31500.0,35.12,35.14,35.08,35.11,31500.0
2006-10-20 12:10:00,35.11,35.14,35.11,35.14,10500.0,35.11,35.14,35.11,35.14,10500.0
2006-10-20 12:15:00,35.15,35.2,35.15,35.2,16900.0,35.15,35.2,35.15,35.2,16900.0
2006-10-20 12:20:00,35.2,35.25,35.2,35.21,16500.0,35.2,35.25,35.2,35.21,16500.0
2006-10-20 12:25:00,35.21,35.21,35.09,35.1,28600.0,35.21,35.21,35.09,35.1,28600.0
2006-10-20 12:30:00,35.11,35.16,35.09,35.16,29600.0,35.11,35.16,35.09,35.16,29600.0
2006-10-20 12:35:00,35.16,35.2,35.16,35.19,8800.0,35.16,35.2,35.16,35.19,8800.0
2006-10-20 12:40:00,35.2,35.25,35.16,35.16,14400.0,35.2,35.25,35.16,35.16,14400.0
2006-10-20 12:45:00,35.17,35.25,35.17,35.23,18100.0,35.17,35.25,35.17,35.23,18100.0
2006-10-20 12:50:00,35.24,35.26,35.23,35.24,11900.0,35.24,35.26,35.23,35.24,11900.0
2006-10-20 12:55:00,35.24,35.25,35.21,35.21,8700.0,35.24,35.25,35.21,35.21,8700.0
2006-10-20 13:00:00,35.21,35.22,35.2,35.22,10400.0,35.21,35.22,35.2,35.22,10400.0
2006-10-20 13:05:00,35.22,35.23,35.2,35.22,3000.0,35.22,35.23,35.2,35.22,3000.0
2006-10-20 13:10:00,35.23,35.23,35.21,35.21,5500.0,35.23,35.23,35.21,35.21,5500.0
2006-10-20 13:15:00,35.22,35.22,35.21,35.21,2700.0,35.22,35.22,35.21,35.21,2700.0
2006-10-20 13:20:00,35.22,35.23,35.12,35.13,18400.0,35.22,35.23,35.12,35.13,18400.0
2006-10-20 13:25:00,35.14,35.14,35.11,35.14,5900.0,35.14,35.14,35.11,35.14,5900.0
2006-10-20 13:30:00,35.14,35.15,35.13,35.14,4800.0,35.14,35.15,35.13,35.14,4800.0
2006-10-20 13:35:00,35.14,35.14,35.1,35.11,6200.0,35.14,35.14,35.1,35.11,6200.0
2006-10-20 13:40:00,35.11,35.11,35.08,35.1,17900.0,35.11,35.11,35.08,35.1,17900.0
2006-10-20 13:45:00,35.1,35.11,35.1,35.1,9000.0,35.1,35.11,35.1,35.1,9000.0
2006-10-20 13:50:00,35.11,35.12,35.1,35.12,2700.0,35.11,35.12,35.1,35.12,2700.0
2006-10-20 13:55:00,35.11,35.14,35.1,35.1,25300.0,35.11,35.14,35.1,35.1,25300.0
2006-10-20 14:00:00,35.11,35.13,35.08,35.12,8900.0,35.11,35.13,35.08,35.12,8900.0
2006-10-20 14:05:00,35.11,35.14,35.11,35.11,3800.0,35.11,35.14,35.11,35.11,3800.0
2006-10-20 14:10:00,35.12,35.13,35.1,35.11,4500.0,35.12,35.13,35.1,35.11,4500.0
2006-10-20 14:15:00,35.1,35.11,35.1,35.1,3000.0,35.1,35.11,35.1,35.1,3000.0
2006-10-20 14:20:00,35.1,35.14,35.1,35.14,11300.0,35.1,35.14,35.1,35.14,11300.0
2006-10-20 14:25:00,35.14,35.14,35.1,35.11,6400.0,35.14,35.14,35.1,35.11,6400.0
2006-10-20 14:30:00,35.11,35.12,35.09,35.12,18000.0,35.11,35.12,35.09,35.12,18000.0
2006-10-20 14:35:00,35.12,35.14,35.1,35.11,4600.0,35.12,35.14,35.1,35.11,4600.0
2006-10-20 14:40:00,35.1,35.11,35.09,35.11,3900.0,35.1,35.11,35.09,35.11,3900.0
2006-10-20 14:45:00,35.11,35.11,35.09,35.1,5300.0,35.11,35.11,35.09,35.1,5300.0
2006-10-20 14:50:00,35.1,35.1,35.07,35.1,5700.0,35.1,35.1,35.07,35.1,5700.0
2006-10-20 14:55:00,35.1,35.11,35.09,35.1,5800.0,35.1,35.11,35.09,35.1,5800.0
2006-10-20 15:00:00,35.11,35.11,35.1,35.1,5400.0,35.11,35.11,35.1,35.1,5400.0
2006-10-20 15:05:00,35.11,35.11,35.02,35.02,28300.0,35.11,35.11,35.02,35.02,28300.0
2006-10-20 15:10:00,35.01,35.12,35.01,35.1,103000.0,35.01,35.12,35.01,35.1,103000.0
2006-10-20 15:15:00,35.1,35.12,35.07,35.08,106400.0,35.1,35.12,35.07,35.08,106400.0
2006-10-20 15:20:00,35.07,35.1,35.07,35.07,12500.0,35.07,35.1,35.07,35.07,12500.0
2006-10-20 15:25:00,35.07,35.1,35.07,35.09,26300.0,35.07,35.1,35.07,35.09,26300.0
2006-10-20 15:30:00,35.09,35.09,35.08,35.09,11700.0,35.09,35.09,35.08,35.09,11700.0
2006-10-20 15:35:00,35.09,35.1,35.08,35.08,11900.0,35.09,35.1,35.08,35.08,11900.0
2006-10-20 15:40:00,35.08,35.08,35.03,35.05,34300.0,35.08,35.08,35.03,35.05,34300.0
2006-10-20 15:45:00,35.04,35.06,35.02,35.05,24500.0,35.04,35.06,35.02,35.05,24500.0
2006-10-20 15:50:00,35.04,35.07,35.04,35.07,31300.0,35.04,35.07,35.04,35.07,31300.0
2006-10-20 15:55:00,35.06,35.08,35.02,35.07,60800.0,35.06,35.08,35.02,35.07,60800.0
2006-10-23 09:30:00,35.19,35.35,34.93,35.03,51600.0,35.19,35.35,34.93,35.03,51600.0
2006-10-23 09:35:00,35.05,35.06,34.57,34.69,320700.0,35.05,35.06,34.57,34.69,320700.0
2006-10-23 09:40:00,34.72,34.72,34.65,34.65,68200.0,34.72,34.72,34.65,34.65,68200.0
2006-10-23 09:45:00,34.67,34.9,34.65,34.85,13300.0,34.67,34.9,34.65,34.85,13300.0
2006-10-23 09:50:00,34.82,34.83,34.71,34.74,20600.0,34.82,34.83,34.71,34.74,20600.0
2006-10-23 09:55:00,34.76,34.84,34.75,34.84,8900.0,34.76,34.84,34.75,34.84,8900.0
2006-10-23 10:00:00,34.85,35.05,34.85,35.03,36100.0,34.85,35.05,34.85,35.03,36100.0
2006-10-23 10:05:00,35.02,35.31,35.0,35.31,31300.0,35.02,35.31,35.0,35.31,31300.0
2006-10-23 10:10:00,35.31,35.42,35.28,35.36,67000.0,35.31,35.42,35.28,35.36,67000.0
2006-10-23 10:15:00,35.36,35.52,35.36,35.41,58800.0,35.36,35.52,35.36,35.41,58800.0
2006-10-23 10:20:00,35.37,35.44,35.33,35.44,22300.0,35.37,35.44,35.33,35.44,22300.0
2006-10-23 10:25:00,35.44,35.52,35.4,35.52,50800.0,35.44,35.52,35.4,35.52,50800.0
2006-10-23 10:30:00,35.5,35.65,35.5,35.64,21200.0,35.5,35.65,35.5,35.64,21200.0
2006-10-23 10:35:00,35.64,35.69,35.63,35.65,29300.0,35.64,35.69,35.63,35.65,29300.0
2006-10-23 10:40:00,35.66,35.67,35.65,35.66,27800.0,35.66,35.67,35.65,35.66,27800.0
2006-10-23 10:45:00,35.66,35.68,35.65,35.67,13200.0,35.66,35.68,35.65,35.67,13200.0
2006-10-23 10:50:00,35.66,35.67,35.65,35.66,17000.0,35.66,35.67,35.65,35.66,17000.0
2006-10-23 10:55:00,35.66,35.67,35.65,35.67,11100.0,35.66,35.67,35.65,35.67,11100.0
2006-10-23 11:00:00,35.66,35.75,35.65,35.69,79200.0,35.66,35.75,35.65,35.69,79200.0
2006-10-23 11:05:00,35.69,35.75,35.67,35.75,29600.0,35.69,35.75,35.67,35.75,29600.0
2006-10-23 11:10:00,35.75,35.77,35.68,35.73,308500.0,35.75,35.77,35.68,35.73,308500.0
2006-10-23 11:15:00,35.72,35.8,35.72,35.78,13300.0,35.72,35.8,35.72,35.78,13300.0
2006-10-23 11:20:00,35.78,35.84,35.78,35.8,12700.0,35.78,35.84,35.78,35.8,12700.0
2006-10-23 11:25:00,35.8,35.81,35.74,35.75,67600.0,35.8,35.81,35.74,35.75,67600.0
2006-10-23 11:30:00,35.75,35.79,35.71,35.74,51100.0,35.75,35.79,35.71,35.74,51100.0
2006-10-23 11:35:00,35.74,35.8,35.74,35.76,13900.0,35.74,35.8,35.74,35.76,13900.0
2006-10-23 11:40:00,35.76,35.79,35.76,35.77,6600.0,35.76,35.79,35.76,35.77,6600.0
2006-10-23 11:45:00,35.76,35.87,35.76,35.83,34700.0,35.76,35.87,35.76,35.83,34700.0
2006-10-23 11:50:00,35.82,35.82,35.73,35.76,20200.0,35.82,35.82,35.73,35.76,20200.0
2006-10-23 11:55:00,35.76,35.78,35.74,35.75,10800.0,35.76,35.78,35.74,35.75,10800.0
2006-10-23 12:00:00,35.75,35.79,35.73,35.78,13300.0,35.75,35.79,35.73,35.78,13300.0
2006-10-23 12:05:00,35.75,35.78,35.74,35.76,8900.0,35.75,35.78,35.74,35.76,8900.0
2006-10-23 12:10:00,35.77,35.77,35.76,35.76,6300.0,35.77,35.77,35.76,35.76,6300.0
2006-10-23 12:15:00,35.76,35.77,35.72,35.75,56800.0,35.76,35.77,35.72,35.75,56800.0
2006-10-23 12:20:00,35.75,35.79,35.75,35.78,69000.0,35.75,35.79,35.75,35.78,69000.0
2006-10-23 12:25:00,35.77,35.81,35.77,35.8,8600.0,35.77,35.81,35.77,35.8,8600.0
2006-10-23 12:30:00,35.8,35.86,35.8,35.84,16100.0,35.8,35.86,35.8,35.84,16100.0
2006-10-23 12:35:00,35.84,35.89,35.8,35.81,24900.0,35.84,35.89,35.8,35.81,24900.0
2006-10-23 12:40:00,35.8,35.85,35.74,35.75,32300.0,35.8,35.85,35.74,35.75,32300.0
2006-10-23 12:45:00,35.75,35.8,35.73,35.79,87000.0,35.75,35.8,35.73,35.79,87000.0
2006-10-23 12:50:00,35.8,35.8,35.75,35.78,23300.0,35.8,35.8,35.75,35.78,23300.0
2006-10-23 12:55:00,35.79,35.82,35.79,35.82,13400.0,35.79,35.82,35.79,35.82,13400.0
2006-10-23 13:00:00,35.82,35.82,35.81,35.82,6000.0,35.82,35.82,35.81,35.82,6000.0
2006-10-23 13:05:00,35.81,35.85,35.81,35.83,20200.0,35.81,35.85,35.81,35.83,20200.0
2006-10-23 13:10:00,35.82,35.86,35.82,35.83,9000.0,35.82,35.86,35.82,35.83,9000.0
2006-10-23 13:15:00,35.82,35.83,35.82,35.82,5600.0,35.82,35.83,35.82,35.82,5600.0
2006-10-23 13:20:00,35.82,35.84,35.81,35.82,14600.0,35.82,35.84,35.81,35.82,14600.0
2006-10-23 13:25:00,35.82,35.87,35.82,35.86,17600.0,35.82,35.87,35.82,35.86,17600.0
2006-10-23 13:30:00,35.85,35.86,35.82,35.82,12900.0,35.85,35.86,35.82,35.82,12900.0
2006-10-23 13:35:00,35.82,35.83,35.8,35.81,17000.0,35.82,35.83,35.8,35.81,17000.0
2006-10-23 13:40:00,35.8,35.81,35.79,35.8,21900.0,35.8,35.81,35.79,35.8,21900.0
2006-10-23 13:45:00,35.8,35.82,35.77,35.8,40500.0,35.8,35.82,35.77,35.8,40500.0
2006-10-23 13:50:00,35.8,35.81,35.78,35.8,27600.0,35.8,35.81,35.78,35.8,27600.0
2006-10-23 13:55:00,35.81,35.83,35.77,35.8,27100.0,35.81,35.83,35.77,35.8,27100.0
2006-10-23 14:00:00,35.78,35.83,35.78,35.79,28500.0,35.78,35.83,35.78,35.79,28500.0
2006-10-23 14:05:00,35.8,35.81,35.77,35.81,45900.0,35.8,35.81,35.77,35.81,45900.0
2006-10-23 14:10:00,35.8,35.83,35.8,35.81,20000.0,35.8,35.83,35.8,35.81,20000.0
2006-10-23 14:15:00,35.82,35.83,35.7,35.75,70400.0,35.82,35.83,35.7,35.75,70400.0
2006-10-23 14:20:00,35.74,35.8,35.69,35.77,40900.0,35.74,35.8,35.69,35.77,40900.0
2006-10-23 14:25:00,35.76,35.8,35.75,35.76,177600.0,35.76,35.8,35.75,35.76,177600.0
2006-10-23 14:30:00,35.75,35.83,35.75,35.8,32900.0,35.75,35.83,35.75,35.8,32900.0
2006-10-23 14:35:00,35.8,35.83,35.8,35.83,25000.0,35.8,35.83,35.8,35.83,25000.0
2006-10-23 14:40:00,35.81,35.85,35.81,35.83,20900.0,35.81,35.85,35.81,35.83,20900.0
2006-10-23 14:45:00,35.83,35.85,35.82,35.85,21800.0,35.83,35.85,35.82,35.85,21800.0
2006-10-23 14:50:00,35.85,35.91,35.82,35.87,131000.0,35.85,35.91,35.82,35.87,131000.0
2006-10-23 14:55:00,35.88,35.88,35.83,35.86,17500.0,35.88,35.88,35.83,35.86,17500.0
2006-10-23 15:00:00,35.85,35.89,35.84,35.89,21600.0,35.85,35.89,35.84,35.89,21600.0
2006-10-23 15:05:00,35.89,35.91,35.85,35.85,24700.0,35.89,35.91,35.85,35.85,24700.0
2006-10-23 15:10:00,35.86,35.88,35.84,35.85,22400.0,35.86,35.88,35.84,35.85,22400.0
2006-10-23 15:15:00,35.84,35.9,35.83,35.9,51400.0,35.84,35.9,35.83,35.9,51400.0
2006-10-23 15:20:00,35.9,36.0,35.9,35.95,55600.0,35.9,36.0,35.9,35.95,55600.0
2006-10-23 15:25:00,35.94,35.94,35.84,35.85,37600.0,35.94,35.94,35.84,35.85,37600.0
2006-10-23 15:30:00,35.85,35.9,35.85,35.9,21300.0,35.85,35.9,35.85,35.9,21300.0
2006-10-23 15:35:00,35.9,35.91,35.88,35.9,28000.0,35.9,35.91,35.88,35.9,28000.0
2006-10-23 15:40:00,35.91,35.91,35.9,35.9,25700.0,35.91,35.91,35.9,35.9,25700.0
2006-10-23 15:45:00,35.9,35.92,35.89,35.92,40500.0,35.9,35.92,35.89,35.92,40500.0
2006-10-23 15:50:00,35.92,35.93,35.89,35.93,58400.0,35.92,35.93,35.89,35.93,58400.0
2006-10-23 15:55:00,35.94,35.94,35.87,35.92,63100.0,35.94,35.94,35.87,35.92,63100.0
2006-10-24 09:30:00,36.05,36.11,35.82,35.82,77000.0,36.05,36.11,35.82,35.82,77000.0
2006-10-24 09:35:00,35.87,35.93,35.76,35.93,10900.0,35.87,35.93,35.76,35.93,10900.0
2006-10-24 09:40:00,35.95,36.0,35.72,35.8,42000.0,35.95,36.0,35.72,35.8,42000.0
2006-10-24 09:45:00,35.77,36.0,35.76,36.0,34700.0,35.77,36.0,35.76,36.0,34700.0
2006-10-24 09:50:00,35.99,36.0,35.92,35.99,18600.0,35.99,36.0,35.92,35.99,18600.0
2006-10-24 09:55:00,35.99,35.99,35.84,35.84,12800.0,35.99,35.99,35.84,35.84,12800.0
2006-10-24 10:00:00,35.85,35.87,35.8,35.84,16900.0,35.85,35.87,35.8,35.84,16900.0
2006-10-24 10:05:00,35.85,35.95,35.85,35.9,6800.0,35.85,35.95,35.85,35.9,6800.0
2006-10-24 10:10:00,35.9,35.91,35.85,35.88,19200.0,35.9,35.91,35.85,35.88,19200.0
2006-10-24 10:15:00,35.88,35.95,35.86,35.93,25000.0,35.88,35.95,35.86,35.93,25000.0
2006-10-24 10:20:00,35.95,36.03,35.9,35.99,26300.0,35.95,36.03,35.9,35.99,26300.0
2006-10-24 10:25:00,35.99,36.0,35.96,35.97,15300.0,35.99,36.0,35.96,35.97,15300.0
2006-10-24 10:30:00,35.96,35.97,35.9,35.92,17300.0,35.96,35.97,35.9,35.92,17300.0
2006-10-24 10:35:00,35.91,35.93,35.89,35.92,20300.0,35.91,35.93,35.89,35.92,20300.0
2006-10-24 10:40:00,35.9,35.9,35.87,35.88,11800.0,35.9,35.9,35.87,35.88,11800.0
2006-10-24 10:45:00,35.89,35.91,35.84,35.91,22600.0,35.89,35.91,35.84,35.91,22600.0
2006-10-24 10:50:00,35.9,35.91,35.85,35.86,21300.0,35.9,35.91,35.85,35.86,21300.0
2006-10-24 10:55:00,35.88,35.9,35.87,35.89,10700.0,35.88,35.9,35.87,35.89,10700.0
2006-10-24 11:00:00,35.89,35.89,35.86,35.86,6000.0,35.89,35.89,35.86,35.86,6000.0
2006-10-24 11:05:00,35.86,35.87,35.86,35.86,11300.0,35.86,35.87,35.86,35.86,11300.0
2006-10-24 11:10:00,35.86,35.87,35.85,35.85,10500.0,35.86,35.87,35.85,35.85,10500.0
2006-10-24 11:15:00,35.85,35.87,35.85,35.85,12600.0,35.85,35.87,35.85,35.85,12600.0
2006-10-24 11:20:00,35.85,35.89,35.85,35.89,11100.0,35.85,35.89,35.85,35.89,11100.0
2006-10-24 11:25:00,35.89,35.91,35.88,35.9,32700.0,35.89,35.91,35.88,35.9,32700.0
2006-10-24 11:30:00,35.9,35.92,35.89,35.89,40700.0,35.9,35.92,35.89,35.89,40700.0
2006-10-24 11:35:00,35.88,35.91,35.88,35.89,13800.0,35.88,35.91,35.88,35.89,13800.0
2006-10-24 11:40:00,35.89,35.9,35.88,35.9,12700.0,35.89,35.9,35.88,35.9,12700.0
2006-10-24 11:45:00,35.9,35.93,35.89,35.9,21500.0,35.9,35.93,35.89,35.9,21500.0
2006-10-24 11:50:00,35.9,35.97,35.9,35.96,12200.0,35.9,35.97,35.9,35.96,12200.0
2006-10-24 11:55:00,35.96,35.96,35.9,35.91,9800.0,35.96,35.96,35.9,35.91,9800.0
2006-10-24 12:00:00,35.91,35.92,35.9,35.9,13000.0,35.91,35.92,35.9,35.9,13000.0
2006-10-24 12:05:00,35.9,35.94,35.9,35.92,21300.0,35.9,35.94,35.9,35.92,21300.0
2006-10-24 12:10:00,35.92,35.92,35.9,35.91,29700.0,35.92,35.92,35.9,35.91,29700.0
2006-10-24 12:15:00,35.9,35.92,35.9,35.92,20000.0,35.9,35.92,35.9,35.92,20000.0
2006-10-24 12:20:00,35.92,36.0,35.91,35.97,24500.0,35.92,36.0,35.91,35.97,24500.0
2006-10-24 12:25:00,35.96,35.97,35.94,35.95,20800.0,35.96,35.97,35.94,35.95,20800.0
2006-10-24 12:30:00,35.94,35.96,35.93,35.95,89500.0,35.94,35.96,35.93,35.95,89500.0
2006-10-24 12:35:00,35.95,35.97,35.93,35.93,31900.0,35.95,35.97,35.93,35.93,31900.0
2006-10-24 12:40:00,35.94,35.96,35.9,35.96,25600.0,35.94,35.96,35.9,35.96,25600.0
2006-10-24 12:45:00,35.94,35.96,35.94,35.95,53600.0,35.94,35.96,35.94,35.95,53600.0
2006-10-24 12:50:00,35.95,35.98,35.94,35.94,44100.0,35.95,35.98,35.94,35.94,44100.0
2006-10-24 12:55:00,35.92,35.93,35.9,35.91,38200.0,35.92,35.93,35.9,35.91,38200.0
2006-10-24 13:00:00,35.91,35.94,35.9,35.94,21300.0,35.91,35.94,35.9,35.94,21300.0
2006-10-24 13:05:00,35.94,35.95,35.92,35.93,17400.0,35.94,35.95,35.92,35.93,17400.0
2006-10-24 13:10:00,35.94,36.0,35.94,35.97,27100.0,35.94,36.0,35.94,35.97,27100.0
2006-10-24 13:15:00,35.97,35.99,35.96,35.99,27800.0,35.97,35.99,35.96,35.99,27800.0
2006-10-24 13:20:00,35.98,36.05,35.98,36.0,40200.0,35.98,36.05,35.98,36.0,40200.0
2006-10-24 13:25:00,36.0,36.02,35.98,36.01,24200.0,36.0,36.02,35.98,36.01,24200.0
2006-10-24 13:30:00,36.01,36.06,36.01,36.04,18000.0,36.01,36.06,36.01,36.04,18000.0
2006-10-24 13:35:00,36.04,36.15,36.03,36.13,109000.0,36.04,36.15,36.03,36.13,109000.0
2006-10-24 13:40:00,36.14,36.15,36.1,36.12,41500.0,36.14,36.15,36.1,36.12,41500.0
2006-10-24 13:45:00,36.12,36.15,36.09,36.09,35700.0,36.12,36.15,36.09,36.09,35700.0
2006-10-24 13:50:00,36.09,36.15,36.08,36.1,20400.0,36.09,36.15,36.08,36.1,20400.0
2006-10-24 13:55:00,36.1,36.11,36.06,36.08,37300.0,36.1,36.11,36.06,36.08,37300.0
2006-10-24 14:00:00,36.08,36.1,36.05,36.06,21100.0,36.08,36.1,36.05,36.06,21100.0
2006-10-24 14:05:00,36.05,36.16,36.05,36.15,20100.0,36.05,36.16,36.05,36.15,20100.0
2006-10-24 14:10:00,36.15,36.16,36.13,36.15,70900.0,36.15,36.16,36.13,36.15,70900.0
2006-10-24 14:15:00,36.15,36.16,36.12,36.14,46900.0,36.15,36.16,36.12,36.14,46900.0
2006-10-24 14:20:00,36.14,36.14,36.11,36.13,10600.0,36.14,36.14,36.11,36.13,10600.0
2006-10-24 14:25:00,36.12,36.22,36.12,36.2,32600.0,36.12,36.22,36.12,36.2,32600.0
2006-10-24 14:30:00,36.2,36.2,36.14,36.15,12500.0,36.2,36.2,36.14,36.15,12500.0
2006-10-24 14:35:00,36.16,36.16,36.15,36.16,53100.0,36.16,36.16,36.15,36.16,53100.0
2006-10-24 14:40:00,36.17,36.18,36.15,36.16,30000.0,36.17,36.18,36.15,36.16,30000.0
2006-10-24 14:45:00,36.16,36.17,36.15,36.16,22800.0,36.16,36.17,36.15,36.16,22800.0
2006-10-24 14:50:00,36.16,36.17,36.16,36.16,30900.0,36.16,36.17,36.16,36.16,30900.0
2006-10-24 14:55:00,36.16,36.18,36.16,36.17,24400.0,36.16,36.18,36.16,36.17,24400.0
2006-10-24 15:00:00,36.17,36.27,36.17,36.19,28700.0,36.17,36.27,36.17,36.19,28700.0
2006-10-24 15:05:00,36.19,36.26,36.19,36.25,29400.0,36.19,36.26,36.19,36.25,29400.0
2006-10-24 15:10:00,36.25,36.29,36.25,36.26,45400.0,36.25,36.29,36.25,36.26,45400.0
2006-10-24 15:15:00,36.25,36.26,36.23,36.25,27500.0,36.25,36.26,36.23,36.25,27500.0
2006-10-24 15:20:00,36.26,36.3,36.25,36.28,52500.0,36.26,36.3,36.25,36.28,52500.0
2006-10-24 15:25:00,36.27,36.31,36.27,36.29,37100.0,36.27,36.31,36.27,36.29,37100.0
2006-10-24 15:30:00,36.29,36.36,36.29,36.32,79900.0,36.29,36.36,36.29,36.32,79900.0
2006-10-24 15:35:00,36.32,36.38,36.31,36.37,53100.0,36.32,36.38,36.31,36.37,53100.0
2006-10-24 15:40:00,36.38,36.55,36.38,36.46,114100.0,36.38,36.55,36.38,36.46,114100.0
2006-10-24 15:45:00,36.45,36.52,36.44,36.51,63300.0,36.45,36.52,36.44,36.51,63300.0
2006-10-24 15:50:00,36.52,36.57,36.47,36.47,89300.0,36.52,36.57,36.47,36.47,89300.0
2006-10-24 15:55:00,36.46,36.54,36.41,36.54,231900.0,36.46,36.54,36.41,36.54,231900.0
2006-10-25 09:30:00,36.75,36.99,36.66,36.92,102800.0,36.75,36.99,36.66,36.92,102800.0
2006-10-25 09:35:00,36.96,36.96,36.75,36.75,18700.0,36.96,36.96,36.75,36.75,18700.0
2006-10-25 09:40:00,36.75,36.86,36.73,36.82,33000.0,36.75,36.86,36.73,36.82,33000.0
2006-10-25 09:45:00,36.83,37.08,36.83,37.05,61400.0,36.83,37.08,36.83,37.05,61400.0
2006-10-25 09:50:00,36.98,37.25,36.94,37.01,99000.0,36.98,37.25,36.94,37.01,99000.0
2006-10-25 09:55:00,37.01,37.05,36.96,36.97,53600.0,37.01,37.05,36.96,36.97,53600.0
2006-10-25 10:00:00,36.96,36.99,36.9,36.9,48100.0,36.96,36.99,36.9,36.9,48100.0
2006-10-25 10:05:00,36.9,36.96,36.84,36.91,27300.0,36.9,36.96,36.84,36.91,27300.0
2006-10-25 10:10:00,36.91,36.99,36.85,36.99,50600.0,36.91,36.99,36.85,36.99,50600.0
2006-10-25 10:15:00,36.98,37.09,36.95,37.03,25600.0,36.98,37.09,36.95,37.03,25600.0
2006-10-25 10:20:00,37.03,37.15,37.01,37.1,33800.0,37.03,37.15,37.01,37.1,33800.0
2006-10-25 10:25:00,37.09,37.19,37.09,37.12,41300.0,37.09,37.19,37.09,37.12,41300.0
2006-10-25 10:30:00,37.1,37.16,36.97,36.97,23600.0,37.1,37.16,36.97,36.97,23600.0
2006-10-25 10:35:00,36.97,37.04,36.95,36.95,26400.0,36.97,37.04,36.95,36.95,26400.0
2006-10-25 10:40:00,36.95,37.0,36.93,36.98,28600.0,36.95,37.0,36.93,36.98,28600.0
2006-10-25 10:45:00,36.98,36.98,36.93,36.94,18200.0,36.98,36.98,36.93,36.94,18200.0
2006-10-25 10:50:00,36.94,36.95,36.88,36.89,36200.0,36.94,36.95,36.88,36.89,36200.0
2006-10-25 10:55:00,36.9,36.95,36.86,36.95,17700.0,36.9,36.95,36.86,36.95,17700.0
2006-10-25 11:00:00,36.94,36.94,36.88,36.92,18500.0,36.94,36.94,36.88,36.92,18500.0
2006-10-25 11:05:00,36.91,37.1,36.91,37.1,33900.0,36.91,37.1,36.91,37.1,33900.0
2006-10-25 11:10:00,37.09,37.09,36.95,36.96,11300.0,37.09,37.09,36.95,36.96,11300.0
2006-10-25 11:15:00,36.96,36.99,36.94,36.97,14600.0,36.96,36.99,36.94,36.97,14600.0
2006-10-25 11:20:00,36.96,37.0,36.93,36.94,20600.0,36.96,37.0,36.93,36.94,20600.0
2006-10-25 11:25:00,36.91,37.0,36.9,36.99,51300.0,36.91,37.0,36.9,36.99,51300.0
2006-10-25 11:30:00,36.99,37.07,36.96,37.04,25100.0,36.99,37.07,36.96,37.04,25100.0
2006-10-25 11:35:00,37.03,37.17,37.03,37.1,33300.0,37.03,37.17,37.03,37.1,33300.0
2006-10-25 11:40:00,37.1,37.1,37.01,37.05,16500.0,37.1,37.1,37.01,37.05,16500.0
2006-10-25 11:45:00,37.04,37.06,36.95,36.95,41600.0,37.04,37.06,36.95,36.95,41600.0
2006-10-25 11:50:00,36.95,36.96,36.91,36.93,12100.0,36.95,36.96,36.91,36.93,12100.0
2006-10-25 11:55:00,36.92,36.98,36.91,36.95,13900.0,36.92,36.98,36.91,36.95,13900.0
2006-10-25 12:00:00,36.95,36.96,36.94,36.95,17300.0,36.95,36.96,36.94,36.95,17300.0
2006-10-25 12:05:00,36.95,37.01,36.95,37.01,16100.0,36.95,37.01,36.95,37.01,16100.0
2006-10-25 12:10:00,37.0,37.11,37.0,37.06,19400.0,37.0,37.11,37.0,37.06,19400.0
2006-10-25 12:15:00,37.05,37.07,37.02,37.03,9100.0,37.05,37.07,37.02,37.03,9100.0
2006-10-25 12:20:00,37.03,37.03,36.99,37.01,9100.0,37.03,37.03,36.99,37.01,9100.0
2006-10-25 12:25:00,37.0,37.0,36.92,36.92,62100.0,37.0,37.0,36.92,36.92,62100.0
2006-10-25 12:30:00,36.92,36.93,36.9,36.91,32000.0,36.92,36.93,36.9,36.91,32000.0
2006-10-25 12:35:00,36.91,36.98,36.9,36.96,28700.0,36.91,36.98,36.9,36.96,28700.0
2006-10-25 12:40:00,36.96,36.97,36.93,36.95,35700.0,36.96,36.97,36.93,36.95,35700.0
2006-10-25 12:45:00,36.95,36.97,36.95,36.95,4700.0,36.95,36.97,36.95,36.95,4700.0
2006-10-25 12:50:00,36.96,37.0,36.95,36.95,20900.0,36.96,37.0,36.95,36.95,20900.0
2006-10-25 12:55:00,36.96,37.0,36.96,37.0,29100.0,36.96,37.0,36.96,37.0,29100.0
2006-10-25 13:00:00,36.99,37.0,36.96,36.96,17000.0,36.99,37.0,36.96,36.96,17000.0
2006-10-25 13:05:00,36.97,36.99,36.94,36.97,58200.0,36.97,36.99,36.94,36.97,58200.0
2006-10-25 13:10:00,36.97,37.02,36.96,36.97,52900.0,36.97,37.02,36.96,36.97,52900.0
2006-10-25 13:15:00,36.98,37.01,36.95,36.99,26000.0,36.98,37.01,36.95,36.99,26000.0
2006-10-25 13:20:00,36.97,36.98,36.93,36.94,3500.0,36.97,36.98,36.93,36.94,3500.0
2006-10-25 13:25:00,36.94,36.97,36.93,36.96,30300.0,36.94,36.97,36.93,36.96,30300.0
2006-10-25 13:30:00,36.95,36.96,36.86,36.91,46200.0,36.95,36.96,36.86,36.91,46200.0
2006-10-25 13:35:00,36.9,36.91,36.89,36.91,6800.0,36.9,36.91,36.89,36.91,6800.0
2006-10-25 13:40:00,36.91,36.98,36.89,36.9,12800.0,36.91,36.98,36.89,36.9,12800.0
2006-10-25 13:45:00,36.89,36.9,36.86,36.88,66400.0,36.89,36.9,36.86,36.88,66400.0
2006-10-25 13:50:00,36.88,36.89,36.87,36.88,7900.0,36.88,36.89,36.87,36.88,7900.0
2006-10-25 13:55:00,36.88,36.9,36.81,36.84,21300.0,36.88,36.9,36.81,36.84,21300.0
2006-10-25 14:00:00,36.82,36.83,36.78,36.78,10300.0,36.82,36.83,36.78,36.78,10300.0
2006-10-25 14:05:00,36.78,36.8,36.77,36.78,19300.0,36.78,36.8,36.77,36.78,19300.0
2006-10-25 14:10:00,36.78,36.79,36.68,36.76,56200.0,36.78,36.79,36.68,36.76,56200.0
2006-10-25 14:15:00,36.77,36.79,36.67,36.77,52500.0,36.77,36.79,36.67,36.77,52500.0
2006-10-25 14:20:00,36.76,36.8,36.65,36.8,31900.0,36.76,36.8,36.65,36.8,31900.0
2006-10-25 14:25:00,36.8,36.84,36.72,36.78,220500.0,36.8,36.84,36.72,36.78,220500.0
2006-10-25 14:30:00,36.77,36.8,36.74,36.78,68300.0,36.77,36.8,36.74,36.78,68300.0
2006-10-25 14:35:00,36.8,36.81,36.69,36.74,84100.0,36.8,36.81,36.69,36.74,84100.0
2006-10-25 14:40:00,36.73,36.75,36.72,36.73,86000.0,36.73,36.75,36.72,36.73,86000.0
2006-10-25 14:45:00,36.73,36.79,36.66,36.67,49900.0,36.73,36.79,36.66,36.67,49900.0
2006-10-25 14:50:00,36.67,36.68,36.55,36.56,59100.0,36.67,36.68,36.55,36.56,59100.0
2006-10-25 14:55:00,36.56,36.65,36.56,36.63,26200.0,36.56,36.65,36.56,36.63,26200.0
2006-10-25 15:00:00,36.63,36.75,36.61,36.7,31500.0,36.63,36.75,36.61,36.7,31500.0
2006-10-25 15:05:00,36.7,36.72,36.68,36.7,45700.0,36.7,36.72,36.68,36.7,45700.0
2006-10-25 15:10:00,36.7,36.8,36.7,36.78,34700.0,36.7,36.8,36.7,36.78,34700.0
2006-10-25 15:15:00,36.76,36.83,36.73,36.82,64000.0,36.76,36.83,36.73,36.82,64000.0
2006-10-25 15:20:00,36.82,36.85,36.8,36.81,53400.0,36.82,36.85,36.8,36.81,53400.0
2006-10-25 15:25:00,36.82,36.84,36.77,36.81,25300.0,36.82,36.84,36.77,36.81,25300.0
2006-10-25 15:30:00,36.79,36.85,36.79,36.85,46100.0,36.79,36.85,36.79,36.85,46100.0
2006-10-25 15:35:00,36.85,36.95,36.84,36.94,44200.0,36.85,36.95,36.84,36.94,44200.0
2006-10-25 15:40:00,36.94,36.97,36.86,36.89,27600.0,36.94,36.97,36.86,36.89,27600.0
2006-10-25 15:45:00,36.9,36.9,36.8,36.81,39000.0,36.9,36.9,36.8,36.81,39000.0
2006-10-25 15:50:00,36.81,36.9,36.8,36.8,32600.0,36.81,36.9,36.8,36.8,32600.0
2006-10-25 15:55:00,36.8,36.87,36.8,36.87,45800.0,36.8,36.87,36.8,36.87,45800.0
2006-10-26 09:30:00,37.11,37.2,37.01,37.13,66600.0,37.11,37.2,37.01,37.13,66600.0
2006-10-26 09:35:00,37.13,37.13,36.95,36.99,26500.0,37.13,37.13,36.95,36.99,26500.0
2006-10-26 09:40:00,36.99,37.01,36.92,36.94,26200.0,36.99,37.01,36.92,36.94,26200.0
2006-10-26 09:45:00,36.95,36.97,36.88,36.91,10300.0,36.95,36.97,36.88,36.91,10300.0
2006-10-26 09:50:00,36.92,36.93,36.88,36.9,11400.0,36.92,36.93,36.88,36.9,11400.0
2006-10-26 09:55:00,36.9,36.96,36.89,36.92,22500.0,36.9,36.96,36.89,36.92,22500.0
2006-10-26 10:00:00,36.94,37.01,36.94,36.97,23600.0,36.94,37.01,36.94,36.97,23600.0
2006-10-26 10:05:00,36.97,37.03,36.94,37.03,12600.0,36.97,37.03,36.94,37.03,12600.0
2006-10-26 10:10:00,37.03,37.11,37.01,37.11,14300.0,37.03,37.11,37.01,37.11,14300.0
2006-10-26 10:15:00,37.11,37.13,37.03,37.12,12600.0,37.11,37.13,37.03,37.12,12600.0
2006-10-26 10:20:00,37.13,37.13,37.02,37.03,36800.0,37.13,37.13,37.02,37.03,36800.0
2006-10-26 10:25:00,37.04,37.05,36.82,36.83,20200.0,37.04,37.05,36.82,36.83,20200.0
2006-10-26 10:30:00,36.83,36.87,36.75,36.77,16700.0,36.83,36.87,36.75,36.77,16700.0
2006-10-26 10:35:00,36.78,36.96,36.78,36.96,19100.0,36.78,36.96,36.78,36.96,19100.0
2006-10-26 10:40:00,36.95,37.0,36.83,36.83,20700.0,36.95,37.0,36.83,36.83,20700.0
2006-10-26 10:45:00,36.85,36.91,36.85,36.88,12200.0,36.85,36.91,36.85,36.88,12200.0
2006-10-26 10:50:00,36.9,36.9,36.84,36.87,12800.0,36.9,36.9,36.84,36.87,12800.0
2006-10-26 10:55:00,36.87,36.88,36.84,36.85,16800.0,36.87,36.88,36.84,36.85,16800.0
2006-10-26 11:00:00,36.85,36.85,36.73,36.73,18200.0,36.85,36.85,36.73,36.73,18200.0
2006-10-26 11:05:00,36.75,36.78,36.74,36.75,12200.0,36.75,36.78,36.74,36.75,12200.0
2006-10-26 11:10:00,36.76,36.79,36.76,36.77,14400.0,36.76,36.79,36.76,36.77,14400.0
2006-10-26 11:15:00,36.76,36.76,36.69,36.71,4800.0,36.76,36.76,36.69,36.71,4800.0
2006-10-26 11:20:00,36.71,36.72,36.63,36.66,12400.0,36.71,36.72,36.63,36.66,12400.0
2006-10-26 11:25:00,36.65,36.78,36.65,36.78,3500.0,36.65,36.78,36.65,36.78,3500.0
2006-10-26 11:30:00,36.77,36.82,36.77,36.81,11500.0,36.77,36.82,36.77,36.81,11500.0
2006-10-26 11:35:00,36.82,36.82,36.78,36.82,12100.0,36.82,36.82,36.78,36.82,12100.0
2006-10-26 11:40:00,36.82,36.82,36.78,36.78,17700.0,36.82,36.82,36.78,36.78,17700.0
2006-10-26 11:45:00,36.82,36.82,36.78,36.81,7200.0,36.82,36.82,36.78,36.81,7200.0
2006-10-26 11:50:00,36.8,36.8,36.73,36.74,6600.0,36.8,36.8,36.73,36.74,6600.0
2006-10-26 11:55:00,36.76,36.82,36.75,36.82,21500.0,36.76,36.82,36.75,36.82,21500.0
2006-10-26 12:00:00,36.79,36.84,36.77,36.82,25100.0,36.79,36.84,36.77,36.82,25100.0
2006-10-26 12:05:00,36.81,36.82,36.8,36.82,5300.0,36.81,36.82,36.8,36.82,5300.0
2006-10-26 12:10:00,36.82,36.91,36.81,36.91,14400.0,36.82,36.91,36.81,36.91,14400.0
2006-10-26 12:15:00,36.92,36.92,36.81,36.88,13200.0,36.92,36.92,36.81,36.88,13200.0
2006-10-26 12:20:00,36.9,37.0,36.9,37.0,9400.0,36.9,37.0,36.9,37.0,9400.0
2006-10-26 12:25:00,37.0,37.03,36.98,37.0,4900.0,37.0,37.03,36.98,37.0,4900.0
2006-10-26 12:30:00,37.01,37.01,36.9,36.94,32400.0,37.01,37.01,36.9,36.94,32400.0
2006-10-26 12:35:00,36.95,36.95,36.94,36.95,6200.0,36.95,36.95,36.94,36.95,6200.0
2006-10-26 12:40:00,36.95,37.0,36.95,37.0,12100.0,36.95,37.0,36.95,37.0,12100.0
2006-10-26 12:45:00,37.0,37.01,36.99,37.01,6800.0,37.0,37.01,36.99,37.01,6800.0
2006-10-26 12:50:00,37.01,37.03,37.0,37.03,9800.0,37.01,37.03,37.0,37.03,9800.0
2006-10-26 12:55:00,37.03,37.03,37.02,37.02,5600.0,37.03,37.03,37.02,37.02,5600.0
2006-10-26 13:00:00,37.01,37.07,37.01,37.05,10400.0,37.01,37.07,37.01,37.05,10400.0
2006-10-26 13:05:00,37.02,37.02,37.0,37.01,8000.0,37.02,37.02,37.0,37.01,8000.0
2006-10-26 13:10:00,37.0,37.02,36.96,36.97,7700.0,37.0,37.02,36.96,36.97,7700.0
2006-10-26 13:15:00,36.97,36.99,36.94,36.97,6300.0,36.97,36.99,36.94,36.97,6300.0
2006-10-26 13:20:00,36.97,37.0,36.94,36.98,10300.0,36.97,37.0,36.94,36.98,10300.0
2006-10-26 13:25:00,37.0,37.0,36.99,36.99,5600.0,37.0,37.0,36.99,36.99,5600.0
2006-10-26 13:30:00,36.98,37.0,36.98,37.0,10400.0,36.98,37.0,36.98,37.0,10400.0
2006-10-26 13:35:00,37.0,37.07,37.0,37.06,20100.0,37.0,37.07,37.0,37.06,20100.0
2006-10-26 13:40:00,37.06,37.06,37.0,37.01,10300.0,37.06,37.06,37.0,37.01,10300.0
2006-10-26 13:45:00,37.01,37.03,37.01,37.03,7900.0,37.01,37.03,37.01,37.03,7900.0
2006-10-26 13:50:00,37.03,37.03,37.02,37.03,11500.0,37.03,37.03,37.02,37.03,11500.0
2006-10-26 13:55:00,37.03,37.03,36.98,37.0,11100.0,37.03,37.03,36.98,37.0,11100.0
2006-10-26 14:00:00,37.0,37.05,37.0,37.05,21100.0,37.0,37.05,37.0,37.05,21100.0
2006-10-26 14:05:00,37.05,37.14,37.05,37.08,14700.0,37.05,37.14,37.05,37.08,14700.0
2006-10-26 14:10:00,37.08,37.13,37.07,37.13,14900.0,37.08,37.13,37.07,37.13,14900.0
2006-10-26 14:15:00,37.12,37.13,37.07,37.09,11900.0,37.12,37.13,37.07,37.09,11900.0
2006-10-26 14:20:00,37.1,37.15,37.08,37.15,25600.0,37.1,37.15,37.08,37.15,25600.0
2006-10-26 14:25:00,37.15,37.27,37.15,37.27,18900.0,37.15,37.27,37.15,37.27,18900.0
2006-10-26 14:30:00,37.27,37.32,37.24,37.26,19100.0,37.27,37.32,37.24,37.26,19100.0
2006-10-26 14:35:00,37.22,37.34,37.22,37.33,14500.0,37.22,37.34,37.22,37.33,14500.0
2006-10-26 14:40:00,37.34,37.35,37.31,37.34,12700.0,37.34,37.35,37.31,37.34,12700.0
2006-10-26 14:45:00,37.35,37.36,37.27,37.31,9700.0,37.35,37.36,37.27,37.31,9700.0
2006-10-26 14:50:00,37.31,37.4,37.3,37.38,61700.0,37.31,37.4,37.3,37.38,61700.0
2006-10-26 14:55:00,37.37,37.38,37.34,37.37,11900.0,37.37,37.38,37.34,37.37,11900.0
2006-10-26 15:00:00,37.35,37.4,37.31,37.32,44500.0,37.35,37.4,37.31,37.32,44500.0
2006-10-26 15:05:00,37.33,37.38,37.24,37.24,23300.0,37.33,37.38,37.24,37.24,23300.0
2006-10-26 15:10:00,37.23,37.23,37.15,37.17,22100.0,37.23,37.23,37.15,37.17,22100.0
2006-10-26 15:15:00,37.17,37.18,37.11,37.13,20700.0,37.17,37.18,37.11,37.13,20700.0
2006-10-26 15:20:00,37.13,37.3,37.12,37.27,12600.0,37.13,37.3,37.12,37.27,12600.0
2006-10-26 15:25:00,37.29,37.32,37.24,37.26,13900.0,37.29,37.32,37.24,37.26,13900.0
2006-10-26 15:30:00,37.26,37.26,37.15,37.19,22800.0,37.26,37.26,37.15,37.19,22800.0
2006-10-26 15:35:00,37.18,37.31,37.16,37.29,29300.0,37.18,37.31,37.16,37.29,29300.0
2006-10-26 15:40:00,37.29,37.32,37.28,37.3,18000.0,37.29,37.32,37.28,37.3,18000.0
2006-10-26 15:45:00,37.28,37.35,37.26,37.26,86700.0,37.28,37.35,37.26,37.26,86700.0
2006-10-26 15:50:00,37.26,37.27,37.26,37.26,42900.0,37.26,37.27,37.26,37.26,42900.0
2006-10-26 15:55:00,37.26,37.28,37.26,37.28,27600.0,37.26,37.28,37.26,37.28,27600.0
2006-10-27 09:30:00,37.07,37.35,37.02,37.29,32100.0,37.07,37.35,37.02,37.29,32100.0
2006-10-27 09:35:00,37.28,37.33,37.05,37.05,20700.0,37.28,37.33,37.05,37.05,20700.0
2006-10-27 09:40:00,37.03,37.08,36.89,37.07,23600.0,37.03,37.08,36.89,37.07,23600.0
2006-10-27 09:45:00,37.07,37.07,36.96,37.0,5000.0,37.07,37.07,36.96,37.0,5000.0
2006-10-27 09:50:00,36.99,37.0,36.95,36.97,6000.0,36.99,37.0,36.95,36.97,6000.0
2006-10-27 09:55:00,37.0,37.03,36.96,36.97,10100.0,37.0,37.03,36.96,36.97,10100.0
2006-10-27 10:00:00,36.97,37.0,36.83,36.83,16100.0,36.97,37.0,36.83,36.83,16100.0
2006-10-27 10:05:00,36.82,36.85,36.76,36.82,11300.0,36.82,36.85,36.76,36.82,11300.0
2006-10-27 10:10:00,36.83,36.83,36.75,36.83,7500.0,36.83,36.83,36.75,36.83,7500.0
2006-10-27 10:15:00,36.81,36.81,36.7,36.73,13600.0,36.81,36.81,36.7,36.73,13600.0
2006-10-27 10:20:00,36.73,36.75,36.6,36.6,20400.0,36.73,36.75,36.6,36.6,20400.0
2006-10-27 10:25:00,36.6,36.6,36.55,36.58,9400.0,36.6,36.6,36.55,36.58,9400.0
2006-10-27 10:30:00,36.58,36.59,36.54,36.54,10400.0,36.58,36.59,36.54,36.54,10400.0
2006-10-27 10:35:00,36.55,36.7,36.54,36.67,11500.0,36.55,36.7,36.54,36.67,11500.0
2006-10-27 10:40:00,36.67,36.73,36.63,36.7,12100.0,36.67,36.73,36.63,36.7,12100.0
2006-10-27 10:45:00,36.7,36.7,36.63,36.64,9700.0,36.7,36.7,36.63,36.64,9700.0
2006-10-27 10:50:00,36.68,36.8,36.68,36.8,11800.0,36.68,36.8,36.68,36.8,11800.0
2006-10-27 10:55:00,36.8,36.9,36.78,36.9,9200.0,36.8,36.9,36.78,36.9,9200.0
2006-10-27 11:00:00,36.88,36.88,36.8,36.83,6800.0,36.88,36.88,36.8,36.83,6800.0
2006-10-27 11:05:00,36.83,36.85,36.79,36.82,5800.0,36.83,36.85,36.79,36.82,5800.0
2006-10-27 11:10:00,36.83,36.91,36.83,36.91,4700.0,36.83,36.91,36.83,36.91,4700.0
2006-10-27 11:15:00,36.9,36.96,36.87,36.9,12800.0,36.9,36.96,36.87,36.9,12800.0
2006-10-27 11:20:00,36.88,36.91,36.79,36.91,23500.0,36.88,36.91,36.79,36.91,23500.0
2006-10-27 11:25:00,36.9,37.0,36.89,36.96,8400.0,36.9,37.0,36.89,36.96,8400.0
2006-10-27 11:30:00,36.98,37.03,36.95,37.03,20200.0,36.98,37.03,36.95,37.03,20200.0
2006-10-27 11:35:00,37.03,37.14,37.03,37.11,13500.0,37.03,37.14,37.03,37.11,13500.0
2006-10-27 11:40:00,37.14,37.15,37.09,37.11,11300.0,37.14,37.15,37.09,37.11,11300.0
2006-10-27 11:45:00,37.11,37.12,37.11,37.11,1400.0,37.11,37.12,37.11,37.11,1400.0
2006-10-27 11:50:00,37.12,37.15,37.11,37.11,6200.0,37.12,37.15,37.11,37.11,6200.0
2006-10-27 11:55:00,37.12,37.17,37.12,37.17,10000.0,37.12,37.17,37.12,37.17,10000.0
2006-10-27 12:00:00,37.16,37.17,37.15,37.17,3600.0,37.16,37.17,37.15,37.17,3600.0
2006-10-27 12:05:00,37.15,37.16,37.13,37.14,6700.0,37.15,37.16,37.13,37.14,6700.0
2006-10-27 12:10:00,37.14,37.14,37.13,37.13,2900.0,37.14,37.14,37.13,37.13,2900.0
2006-10-27 12:15:00,37.13,37.16,37.13,37.13,12600.0,37.13,37.16,37.13,37.13,12600.0
2006-10-27 12:20:00,37.11,37.12,37.1,37.11,10400.0,37.11,37.12,37.1,37.11,10400.0
2006-10-27 12:25:00,37.12,37.12,37.09,37.1,9300.0,37.12,37.12,37.09,37.1,9300.0
2006-10-27 12:30:00,37.09,37.1,37.06,37.07,12400.0,37.09,37.1,37.06,37.07,12400.0
2006-10-27 12:35:00,37.07,37.12,37.07,37.08,9300.0,37.07,37.12,37.07,37.08,9300.0
2006-10-27 12:40:00,37.07,37.12,37.06,37.12,17100.0,37.07,37.12,37.06,37.12,17100.0
2006-10-27 12:45:00,37.11,37.13,37.07,37.07,10500.0,37.11,37.13,37.07,37.07,10500.0
2006-10-27 12:50:00,37.06,37.06,36.99,37.03,20100.0,37.06,37.06,36.99,37.03,20100.0
2006-10-27 12:55:00,37.02,37.03,36.96,36.96,15800.0,37.02,37.03,36.96,36.96,15800.0
2006-10-27 13:00:00,36.96,36.99,36.93,36.99,16100.0,36.96,36.99,36.93,36.99,16100.0
2006-10-27 13:05:00,37.03,37.07,37.03,37.07,1600.0,37.03,37.07,37.03,37.07,1600.0
2006-10-27 13:10:00,37.08,37.11,37.08,37.1,1200.0,37.08,37.11,37.08,37.1,1200.0
2006-10-27 13:15:00,37.1,37.1,37.05,37.05,3300.0,37.1,37.1,37.05,37.05,3300.0
2006-10-27 13:20:00,37.05,37.09,37.05,37.08,4400.0,37.05,37.09,37.05,37.08,4400.0
2006-10-27 13:25:00,37.08,37.08,36.99,36.99,9600.0,37.08,37.08,36.99,36.99,9600.0
2006-10-27 13:30:00,36.99,36.99,36.77,36.83,18700.0,36.99,36.99,36.77,36.83,18700.0
2006-10-27 13:35:00,36.81,36.86,36.77,36.86,6300.0,36.81,36.86,36.77,36.86,6300.0
2006-10-27 13:40:00,36.85,36.91,36.84,36.84,10900.0,36.85,36.91,36.84,36.84,10900.0
2006-10-27 13:45:00,36.84,36.84,36.56,36.56,22500.0,36.84,36.84,36.56,36.56,22500.0
2006-10-27 13:50:00,36.6,36.63,36.56,36.56,16700.0,36.6,36.63,36.56,36.56,16700.0
2006-10-27 13:55:00,36.57,36.62,36.55,36.62,14300.0,36.57,36.62,36.55,36.62,14300.0
2006-10-27 14:00:00,36.6,36.75,36.58,36.71,17000.0,36.6,36.75,36.58,36.71,17000.0
2006-10-27 14:05:00,36.71,36.72,36.68,36.71,6900.0,36.71,36.72,36.68,36.71,6900.0
2006-10-27 14:10:00,36.71,36.77,36.67,36.67,8700.0,36.71,36.77,36.67,36.67,8700.0
2006-10-27 14:15:00,36.66,36.72,36.66,36.71,4900.0,36.66,36.72,36.66,36.71,4900.0
2006-10-27 14:20:00,36.74,36.8,36.65,36.66,18300.0,36.74,36.8,36.65,36.66,18300.0
2006-10-27 14:25:00,36.66,36.67,36.49,36.49,29500.0,36.66,36.67,36.49,36.49,29500.0
2006-10-27 14:30:00,36.49,36.5,36.41,36.45,31000.0,36.49,36.5,36.41,36.45,31000.0
2006-10-27 14:35:00,36.45,36.49,36.44,36.44,6600.0,36.45,36.49,36.44,36.44,6600.0
2006-10-27 14:40:00,36.45,36.49,36.3,36.36,23400.0,36.45,36.49,36.3,36.36,23400.0
2006-10-27 14:45:00,36.35,36.38,36.32,36.32,26200.0,36.35,36.38,36.32,36.32,26200.0
2006-10-27 14:50:00,36.32,36.33,36.19,36.25,29300.0,36.32,36.33,36.19,36.25,29300.0
2006-10-27 14:55:00,36.25,36.41,36.25,36.4,17900.0,36.25,36.41,36.25,36.4,17900.0
2006-10-27 15:00:00,36.39,36.39,36.3,36.39,16300.0,36.39,36.39,36.3,36.39,16300.0
2006-10-27 15:05:00,36.39,36.47,36.37,36.42,20900.0,36.39,36.47,36.37,36.42,20900.0
2006-10-27 15:10:00,36.41,36.49,36.41,36.47,8800.0,36.41,36.49,36.41,36.47,8800.0
2006-10-27 15:15:00,36.46,36.48,36.3,36.3,28300.0,36.46,36.48,36.3,36.3,28300.0
2006-10-27 15:20:00,36.29,36.47,36.28,36.39,20900.0,36.29,36.47,36.28,36.39,20900.0
2006-10-27 15:25:00,36.39,36.39,36.29,36.33,20200.0,36.39,36.39,36.29,36.33,20200.0
2006-10-27 15:30:00,36.33,36.41,36.21,36.21,36000.0,36.33,36.41,36.21,36.21,36000.0
2006-10-27 15:35:00,36.21,36.3,36.21,36.26,40400.0,36.21,36.3,36.21,36.26,40400.0
2006-10-27 15:40:00,36.26,36.27,36.12,36.13,44000.0,36.26,36.27,36.12,36.13,44000.0
2006-10-27 15:45:00,36.13,36.2,36.1,36.16,60500.0,36.13,36.2,36.1,36.16,60500.0
2006-10-27 15:50:00,36.17,36.18,36.14,36.16,57900.0,36.17,36.18,36.14,36.16,57900.0
2006-10-27 15:55:00,36.16,36.25,36.15,36.23,85600.0,36.16,36.25,36.15,36.23,85600.0
2006-10-30 09:30:00,36.44,36.56,36.32,36.41,61100.0,36.44,36.56,36.32,36.41,61100.0
2006-10-30 09:35:00,36.4,36.54,36.35,36.46,7400.0,36.4,36.54,36.35,36.46,7400.0
2006-10-30 09:40:00,36.46,36.73,36.46,36.71,11000.0,36.46,36.73,36.46,36.71,11000.0
2006-10-30 09:45:00,36.68,36.74,36.62,36.65,10600.0,36.68,36.74,36.62,36.65,10600.0
2006-10-30 09:50:00,36.64,36.66,36.41,36.49,12300.0,36.64,36.66,36.41,36.49,12300.0
2006-10-30 09:55:00,36.47,36.61,36.4,36.51,21600.0,36.47,36.61,36.4,36.51,21600.0
2006-10-30 10:00:00,36.53,36.63,36.48,36.49,7300.0,36.53,36.63,36.48,36.49,7300.0
2006-10-30 10:05:00,36.49,36.57,36.42,36.57,5100.0,36.49,36.57,36.42,36.57,5100.0
2006-10-30 10:10:00,36.51,36.51,36.4,36.48,8500.0,36.51,36.51,36.4,36.48,8500.0
2006-10-30 10:15:00,36.46,36.6,36.43,36.58,12100.0,36.46,36.6,36.43,36.58,12100.0
2006-10-30 10:20:00,36.61,36.71,36.6,36.7,10500.0,36.61,36.71,36.6,36.7,10500.0
2006-10-30 10:25:00,36.71,36.72,36.64,36.67,14600.0,36.71,36.72,36.64,36.67,14600.0
2006-10-30 10:30:00,36.64,36.74,36.64,36.67,14700.0,36.64,36.74,36.64,36.67,14700.0
2006-10-30 10:35:00,36.64,36.72,36.63,36.66,15500.0,36.64,36.72,36.63,36.66,15500.0
2006-10-30 10:40:00,36.66,36.89,36.66,36.84,15800.0,36.66,36.89,36.66,36.84,15800.0
2006-10-30 10:45:00,36.82,36.91,36.76,36.76,9300.0,36.82,36.91,36.76,36.76,9300.0
2006-10-30 10:50:00,36.79,36.85,36.75,36.75,6700.0,36.79,36.85,36.75,36.75,6700.0
2006-10-30 10:55:00,36.74,36.75,36.67,36.73,6000.0,36.74,36.75,36.67,36.73,6000.0
2006-10-30 11:00:00,36.72,36.8,36.72,36.8,30400.0,36.72,36.8,36.72,36.8,30400.0
2006-10-30 11:05:00,36.8,36.8,36.75,36.77,36300.0,36.8,36.8,36.75,36.77,36300.0
2006-10-30 11:10:00,36.77,36.79,36.75,36.78,12300.0,36.77,36.79,36.75,36.78,12300.0
2006-10-30 11:15:00,36.78,36.84,36.74,36.76,30400.0,36.78,36.84,36.74,36.76,30400.0
2006-10-30 11:20:00,36.79,36.86,36.78,36.84,20200.0,36.79,36.86,36.78,36.84,20200.0
2006-10-30 11:25:00,36.83,36.84,36.77,36.77,5400.0,36.83,36.84,36.77,36.77,5400.0
2006-10-30 11:30:00,36.76,36.8,36.7,36.71,6000.0,36.76,36.8,36.7,36.71,6000.0
2006-10-30 11:35:00,36.7,36.74,36.7,36.74,4700.0,36.7,36.74,36.7,36.74,4700.0
2006-10-30 11:40:00,36.73,36.73,36.71,36.73,6700.0,36.73,36.73,36.71,36.73,6700.0
2006-10-30 11:45:00,36.73,36.73,36.71,36.71,2900.0,36.73,36.73,36.71,36.71,2900.0
2006-10-30 11:50:00,36.72,36.72,36.7,36.7,4100.0,36.72,36.72,36.7,36.7,4100.0
2006-10-30 11:55:00,36.72,36.75,36.7,36.7,7400.0,36.72,36.75,36.7,36.7,7400.0
2006-10-30 12:00:00,36.69,36.78,36.67,36.77,8800.0,36.69,36.78,36.67,36.77,8800.0
2006-10-30 12:05:00,36.8,36.87,36.77,36.79,14100.0,36.8,36.87,36.77,36.79,14100.0
2006-10-30 12:10:00,36.77,36.81,36.75,36.8,3100.0,36.77,36.81,36.75,36.8,3100.0
2006-10-30 12:15:00,36.8,36.8,36.71,36.71,6200.0,36.8,36.8,36.71,36.71,6200.0
2006-10-30 12:20:00,36.7,36.73,36.66,36.73,7100.0,36.7,36.73,36.66,36.73,7100.0
2006-10-30 12:25:00,36.72,36.75,36.7,36.75,5300.0,36.72,36.75,36.7,36.75,5300.0
2006-10-30 12:30:00,36.73,36.76,36.7,36.7,5600.0,36.73,36.76,36.7,36.7,5600.0
2006-10-30 12:35:00,36.69,36.78,36.69,36.76,18700.0,36.69,36.78,36.69,36.76,18700.0
2006-10-30 12:40:00,36.77,36.8,36.76,36.78,5300.0,36.77,36.8,36.76,36.78,5300.0
2006-10-30 12:45:00,36.78,36.78,36.72,36.72,1500.0,36.78,36.78,36.72,36.72,1500.0
2006-10-30 12:50:00,36.72,36.72,36.7,36.72,3600.0,36.72,36.72,36.7,36.72,3600.0
2006-10-30 12:55:00,36.73,36.73,36.7,36.73,2000.0,36.73,36.73,36.7,36.73,2000.0
2006-10-30 13:00:00,36.73,36.81,36.72,36.8,7600.0,36.73,36.81,36.72,36.8,7600.0
2006-10-30 13:05:00,36.8,36.81,36.77,36.77,8100.0,36.8,36.81,36.77,36.77,8100.0
2006-10-30 13:10:00,36.78,36.8,36.77,36.8,2200.0,36.78,36.8,36.77,36.8,2200.0
2006-10-30 13:15:00,36.8,36.8,36.76,36.79,3500.0,36.8,36.8,36.76,36.79,3500.0
2006-10-30 13:20:00,36.8,36.94,36.8,36.93,43800.0,36.8,36.94,36.8,36.93,43800.0
2006-10-30 13:25:00,36.93,36.93,36.86,36.86,6900.0,36.93,36.93,36.86,36.86,6900.0
2006-10-30 13:30:00,36.89,36.92,36.86,36.92,6000.0,36.89,36.92,36.86,36.92,6000.0
2006-10-30 13:35:00,36.92,37.09,36.92,37.09,16300.0,36.92,37.09,36.92,37.09,16300.0
2006-10-30 13:40:00,37.09,37.14,37.09,37.12,11200.0,37.09,37.14,37.09,37.12,11200.0
2006-10-30 13:45:00,37.12,37.19,37.09,37.16,18000.0,37.12,37.19,37.09,37.16,18000.0
2006-10-30 13:50:00,37.15,37.2,37.13,37.17,15100.0,37.15,37.2,37.13,37.17,15100.0
2006-10-30 13:55:00,37.17,37.26,37.15,37.25,17800.0,37.17,37.26,37.15,37.25,17800.0
2006-10-30 14:00:00,37.24,37.25,37.17,37.23,8800.0,37.24,37.25,37.17,37.23,8800.0
2006-10-30 14:05:00,37.24,37.29,37.23,37.24,7900.0,37.24,37.29,37.23,37.24,7900.0
2006-10-30 14:10:00,37.22,37.23,37.17,37.2,16300.0,37.22,37.23,37.17,37.2,16300.0
2006-10-30 14:15:00,37.2,37.3,37.2,37.27,18700.0,37.2,37.3,37.2,37.27,18700.0
2006-10-30 14:20:00,37.28,37.3,37.18,37.23,14700.0,37.28,37.3,37.18,37.23,14700.0
2006-10-30 14:25:00,37.23,37.27,37.2,37.25,7600.0,37.23,37.27,37.2,37.25,7600.0
2006-10-30 14:30:00,37.23,37.23,37.12,37.18,12400.0,37.23,37.23,37.12,37.18,12400.0
2006-10-30 14:35:00,37.19,37.24,37.12,37.14,11700.0,37.19,37.24,37.12,37.14,11700.0
2006-10-30 14:40:00,37.13,37.24,37.11,37.23,7000.0,37.13,37.24,37.11,37.23,7000.0
2006-10-30 14:45:00,37.22,37.3,37.21,37.3,8500.0,37.22,37.3,37.21,37.3,8500.0
2006-10-30 14:50:00,37.29,37.29,37.2,37.22,6600.0,37.29,37.29,37.2,37.22,6600.0
2006-10-30 14:55:00,37.24,37.29,37.19,37.27,13400.0,37.24,37.29,37.19,37.27,13400.0
2006-10-30 15:00:00,37.24,37.34,37.23,37.29,20100.0,37.24,37.34,37.23,37.29,20100.0
2006-10-30 15:05:00,37.28,37.35,37.25,37.29,16000.0,37.28,37.35,37.25,37.29,16000.0
2006-10-30 15:10:00,37.28,37.39,37.26,37.36,30800.0,37.28,37.39,37.26,37.36,30800.0
2006-10-30 15:15:00,37.35,37.38,37.27,37.28,41200.0,37.35,37.38,37.27,37.28,41200.0
2006-10-30 15:20:00,37.27,37.29,37.15,37.22,57700.0,37.27,37.29,37.15,37.22,57700.0
2006-10-30 15:25:00,37.22,37.25,37.16,37.18,31500.0,37.22,37.25,37.16,37.18,31500.0
2006-10-30 15:30:00,37.17,37.25,37.17,37.22,63800.0,37.17,37.25,37.17,37.22,63800.0
2006-10-30 15:35:00,37.2,37.23,37.08,37.11,98100.0,37.2,37.23,37.08,37.11,98100.0
2006-10-30 15:40:00,37.11,37.16,37.09,37.1,39200.0,37.11,37.16,37.09,37.1,39200.0
2006-10-30 15:45:00,37.1,37.2,37.09,37.19,47800.0,37.1,37.2,37.09,37.19,47800.0
2006-10-30 15:50:00,37.2,37.21,37.17,37.18,63400.0,37.2,37.21,37.17,37.18,63400.0
2006-10-30 15:55:00,37.18,37.2,37.13,37.14,62600.0,37.18,37.2,37.13,37.14,62600.0
2006-10-31 09:30:00,37.27,37.27,36.99,37.05,39600.0,37.27,37.27,36.99,37.05,39600.0
2006-10-31 09:35:00,37.03,37.12,37.01,37.11,25600.0,37.03,37.12,37.01,37.11,25600.0
2006-10-31 09:40:00,37.12,37.12,37.01,37.01,50300.0,37.12,37.12,37.01,37.01,50300.0
2006-10-31 09:45:00,37.01,37.03,36.86,36.94,81800.0,37.01,37.03,36.86,36.94,81800.0
2006-10-31 09:50:00,36.97,36.98,36.92,36.94,16200.0,36.97,36.98,36.92,36.94,16200.0
2006-10-31 09:55:00,36.94,37.02,36.94,36.94,12300.0,36.94,37.02,36.94,36.94,12300.0
2006-10-31 10:00:00,36.93,36.97,36.9,36.95,41100.0,36.93,36.97,36.9,36.95,41100.0
2006-10-31 10:05:00,36.95,36.95,36.87,36.89,26900.0,36.95,36.95,36.87,36.89,26900.0
2006-10-31 10:10:00,36.87,36.88,36.78,36.79,18400.0,36.87,36.88,36.78,36.79,18400.0
2006-10-31 10:15:00,36.76,36.8,36.71,36.72,14900.0,36.76,36.8,36.71,36.72,14900.0
2006-10-31 10:20:00,36.71,36.82,36.7,36.82,12800.0,36.71,36.82,36.7,36.82,12800.0
2006-10-31 10:25:00,36.82,36.82,36.73,36.77,217700.0,36.82,36.82,36.73,36.77,217700.0
2006-10-31 10:30:00,36.81,36.97,36.78,36.94,21900.0,36.81,36.97,36.78,36.94,21900.0
2006-10-31 10:35:00,36.94,36.96,36.82,36.9,12700.0,36.94,36.96,36.82,36.9,12700.0
2006-10-31 10:40:00,36.9,36.97,36.9,36.95,58400.0,36.9,36.97,36.9,36.95,58400.0
2006-10-31 10:45:00,36.95,36.95,36.76,36.76,12900.0,36.95,36.95,36.76,36.76,12900.0
2006-10-31 10:50:00,36.78,36.86,36.78,36.83,19800.0,36.78,36.86,36.78,36.83,19800.0
2006-10-31 10:55:00,36.83,36.85,36.8,36.82,21400.0,36.83,36.85,36.8,36.82,21400.0
2006-10-31 11:00:00,36.83,36.9,36.83,36.87,11800.0,36.83,36.9,36.83,36.87,11800.0
2006-10-31 11:05:00,36.87,36.88,36.73,36.77,23000.0,36.87,36.88,36.73,36.77,23000.0
2006-10-31 11:10:00,36.74,36.74,36.69,36.69,19800.0,36.74,36.74,36.69,36.69,19800.0
2006-10-31 11:15:00,36.69,36.76,36.69,36.75,28500.0,36.69,36.76,36.69,36.75,28500.0
2006-10-31 11:20:00,36.75,36.79,36.74,36.75,79100.0,36.75,36.79,36.74,36.75,79100.0
2006-10-31 11:25:00,36.75,36.79,36.75,36.75,15900.0,36.75,36.79,36.75,36.75,15900.0
2006-10-31 11:30:00,36.75,36.78,36.74,36.76,17200.0,36.75,36.78,36.74,36.76,17200.0
2006-10-31 11:35:00,36.76,36.76,36.7,36.71,16600.0,36.76,36.76,36.7,36.71,16600.0
2006-10-31 11:40:00,36.71,36.73,36.7,36.71,19000.0,36.71,36.73,36.7,36.71,19000.0
2006-10-31 11:45:00,36.7,36.71,36.61,36.62,44800.0,36.7,36.71,36.61,36.62,44800.0
2006-10-31 11:50:00,36.63,36.63,36.51,36.51,26500.0,36.63,36.63,36.51,36.51,26500.0
2006-10-31 11:55:00,36.51,36.57,36.51,36.57,40300.0,36.51,36.57,36.51,36.57,40300.0
2006-10-31 12:00:00,36.6,36.62,36.57,36.6,18500.0,36.6,36.62,36.57,36.6,18500.0
2006-10-31 12:05:00,36.6,36.65,36.55,36.65,21500.0,36.6,36.65,36.55,36.65,21500.0
2006-10-31 12:10:00,36.66,36.68,36.55,36.55,12800.0,36.66,36.68,36.55,36.55,12800.0
2006-10-31 12:15:00,36.56,36.64,36.55,36.61,10400.0,36.56,36.64,36.55,36.61,10400.0
2006-10-31 12:20:00,36.59,36.64,36.59,36.6,6800.0,36.59,36.64,36.59,36.6,6800.0
2006-10-31 12:25:00,36.61,36.62,36.6,36.62,19200.0,36.61,36.62,36.6,36.62,19200.0
2006-10-31 12:30:00,36.62,36.65,36.6,36.61,6400.0,36.62,36.65,36.6,36.61,6400.0
2006-10-31 12:35:00,36.63,36.63,36.5,36.53,56100.0,36.63,36.63,36.5,36.53,56100.0
2006-10-31 12:40:00,36.53,36.53,36.5,36.51,13800.0,36.53,36.53,36.5,36.51,13800.0
2006-10-31 12:45:00,36.51,36.56,36.51,36.51,17900.0,36.51,36.56,36.51,36.51,17900.0
2006-10-31 12:50:00,36.52,36.59,36.52,36.56,9300.0,36.52,36.59,36.52,36.56,9300.0
2006-10-31 12:55:00,36.57,36.57,36.5,36.52,12700.0,36.57,36.57,36.5,36.52,12700.0
2006-10-31 13:00:00,36.52,36.53,36.48,36.49,22300.0,36.52,36.53,36.48,36.49,22300.0
2006-10-31 13:05:00,36.5,36.56,36.5,36.5,5500.0,36.5,36.56,36.5,36.5,5500.0
2006-10-31 13:10:00,36.49,36.51,36.47,36.51,2900.0,36.49,36.51,36.47,36.51,2900.0
2006-10-31 13:15:00,36.49,36.49,36.45,36.46,15800.0,36.49,36.49,36.45,36.46,15800.0
2006-10-31 13:20:00,36.45,36.47,36.42,36.44,17500.0,36.45,36.47,36.42,36.44,17500.0
2006-10-31 13:25:00,36.44,36.44,36.32,36.39,22000.0,36.44,36.44,36.32,36.39,22000.0
2006-10-31 13:30:00,36.38,36.44,36.35,36.39,17400.0,36.38,36.44,36.35,36.39,17400.0
2006-10-31 13:35:00,36.4,36.42,36.39,36.41,8400.0,36.4,36.42,36.39,36.41,8400.0
2006-10-31 13:40:00,36.41,36.51,36.4,36.44,10900.0,36.41,36.51,36.4,36.44,10900.0
2006-10-31 13:45:00,36.45,36.5,36.43,36.44,10100.0,36.45,36.5,36.43,36.44,10100.0
2006-10-31 13:50:00,36.45,36.51,36.44,36.51,5200.0,36.45,36.51,36.44,36.51,5200.0
2006-10-31 13:55:00,36.51,36.51,36.45,36.47,10900.0,36.51,36.51,36.45,36.47,10900.0
2006-10-31 14:00:00,36.47,36.47,36.42,36.44,36700.0,36.47,36.47,36.42,36.44,36700.0
2006-10-31 14:05:00,36.42,36.44,36.36,36.36,26400.0,36.42,36.44,36.36,36.36,26400.0
2006-10-31 14:10:00,36.37,36.37,36.31,36.36,69300.0,36.37,36.37,36.31,36.36,69300.0
2006-10-31 14:15:00,36.35,36.4,36.34,36.36,32200.0,36.35,36.4,36.34,36.36,32200.0
2006-10-31 14:20:00,36.36,36.45,36.36,36.37,38200.0,36.36,36.45,36.36,36.37,38200.0
2006-10-31 14:25:00,36.37,36.45,36.34,36.44,21900.0,36.37,36.45,36.34,36.44,21900.0
2006-10-31 14:30:00,36.44,36.65,36.44,36.59,26800.0,36.44,36.65,36.44,36.59,26800.0
2006-10-31 14:35:00,36.58,36.58,36.48,36.5,18200.0,36.58,36.58,36.48,36.5,18200.0
2006-10-31 14:40:00,36.49,36.51,36.47,36.47,35500.0,36.49,36.51,36.47,36.47,35500.0
2006-10-31 14:45:00,36.5,36.53,36.47,36.53,12000.0,36.5,36.53,36.47,36.53,12000.0
2006-10-31 14:50:00,36.53,36.56,36.48,36.53,29700.0,36.53,36.56,36.48,36.53,29700.0
2006-10-31 14:55:00,36.53,36.53,36.47,36.47,23500.0,36.53,36.53,36.47,36.47,23500.0
2006-10-31 15:00:00,36.47,36.5,36.45,36.5,18400.0,36.47,36.5,36.45,36.5,18400.0
2006-10-31 15:05:00,36.49,36.49,36.45,36.47,12000.0,36.49,36.49,36.45,36.47,12000.0
2006-10-31 15:10:00,36.47,36.5,36.43,36.44,28900.0,36.47,36.5,36.43,36.44,28900.0
2006-10-31 15:15:00,36.44,36.68,36.42,36.6,105300.0,36.44,36.68,36.42,36.6,105300.0
2006-10-31 15:20:00,36.59,36.61,36.54,36.56,20900.0,36.59,36.61,36.54,36.56,20900.0
2006-10-31 15:25:00,36.56,36.68,36.56,36.67,26700.0,36.56,36.68,36.56,36.67,26700.0
2006-10-31 15:30:00,36.66,36.7,36.65,36.68,103400.0,36.66,36.7,36.65,36.68,103400.0
2006-10-31 15:35:00,36.69,36.81,36.69,36.75,41700.0,36.69,36.81,36.69,36.75,41700.0
2006-10-31 15:40:00,36.76,36.82,36.76,36.79,34300.0,36.76,36.82,36.76,36.79,34300.0
2006-10-31 15:45:00,36.77,36.81,36.72,36.78,28900.0,36.77,36.81,36.72,36.78,28900.0
2006-10-31 15:50:00,36.8,36.8,36.68,36.7,30100.0,36.8,36.8,36.68,36.7,30100.0
2006-10-31 15:55:00,36.71,36.77,36.67,36.73,43200.0,36.71,36.77,36.67,36.73,43200.0
2006-11-01 09:30:00,36.94,36.94,36.52,36.72,38800.0,36.94,36.94,36.52,36.72,38800.0
2006-11-01 09:35:00,36.72,36.75,36.52,36.7,26600.0,36.72,36.75,36.52,36.7,26600.0
2006-11-01 09:40:00,36.67,36.71,36.63,36.71,14100.0,36.67,36.71,36.63,36.71,14100.0
2006-11-01 09:45:00,36.74,36.88,36.72,36.87,48300.0,36.74,36.88,36.72,36.87,48300.0
2006-11-01 09:50:00,36.87,36.98,36.82,36.9,43500.0,36.87,36.98,36.82,36.9,43500.0
2006-11-01 09:55:00,36.9,37.0,36.85,36.91,21700.0,36.9,37.0,36.85,36.91,21700.0
2006-11-01 10:00:00,36.91,37.0,36.85,36.92,129900.0,36.91,37.0,36.85,36.92,129900.0
2006-11-01 10:05:00,36.92,36.96,36.87,36.87,50300.0,36.92,36.96,36.87,36.87,50300.0
2006-11-01 10:10:00,36.87,36.91,36.76,36.77,42200.0,36.87,36.91,36.76,36.77,42200.0
2006-11-01 10:15:00,36.77,36.79,36.59,36.72,59400.0,36.77,36.79,36.59,36.72,59400.0
2006-11-01 10:20:00,36.73,36.84,36.71,36.75,16500.0,36.73,36.84,36.71,36.75,16500.0
2006-11-01 10:25:00,36.71,36.76,36.63,36.7,56300.0,36.71,36.76,36.63,36.7,56300.0
2006-11-01 10:30:00,36.69,36.75,36.65,36.67,29400.0,36.69,36.75,36.65,36.67,29400.0
2006-11-01 10:35:00,36.68,36.7,36.59,36.61,35400.0,36.68,36.7,36.59,36.61,35400.0
2006-11-01 10:40:00,36.61,36.64,36.52,36.52,43500.0,36.61,36.64,36.52,36.52,43500.0
2006-11-01 10:45:00,36.52,36.6,36.52,36.54,30300.0,36.52,36.6,36.52,36.54,30300.0
2006-11-01 10:50:00,36.54,36.6,36.54,36.6,7500.0,36.54,36.6,36.54,36.6,7500.0
2006-11-01 10:55:00,36.59,36.61,36.56,36.61,6400.0,36.59,36.61,36.56,36.61,6400.0
2006-11-01 11:00:00,36.61,36.64,36.59,36.63,15200.0,36.61,36.64,36.59,36.63,15200.0
2006-11-01 11:05:00,36.62,36.64,36.54,36.55,10600.0,36.62,36.64,36.54,36.55,10600.0
2006-11-01 11:10:00,36.56,36.58,36.5,36.51,18700.0,36.56,36.58,36.5,36.51,18700.0
2006-11-01 11:15:00,36.54,36.55,36.5,36.51,24500.0,36.54,36.55,36.5,36.51,24500.0
2006-11-01 11:20:00,36.51,36.55,36.45,36.52,43000.0,36.51,36.55,36.45,36.52,43000.0
2006-11-01 11:25:00,36.51,36.55,36.5,36.55,9600.0,36.51,36.55,36.5,36.55,9600.0
2006-11-01 11:30:00,36.52,36.55,36.5,36.54,9000.0,36.52,36.55,36.5,36.54,9000.0
2006-11-01 11:35:00,36.52,36.55,36.5,36.53,12700.0,36.52,36.55,36.5,36.53,12700.0
2006-11-01 11:40:00,36.52,36.52,36.46,36.5,68200.0,36.52,36.52,36.46,36.5,68200.0
2006-11-01 11:45:00,36.49,36.5,36.49,36.5,35600.0,36.49,36.5,36.49,36.5,35600.0
2006-11-01 11:50:00,36.49,36.5,36.46,36.46,43700.0,36.49,36.5,36.46,36.46,43700.0
2006-11-01 11:55:00,36.46,36.49,36.43,36.48,17200.0,36.46,36.49,36.43,36.48,17200.0
2006-11-01 12:00:00,36.46,36.6,36.46,36.55,132300.0,36.46,36.6,36.46,36.55,132300.0
2006-11-01 12:05:00,36.57,36.6,36.55,36.59,9000.0,36.57,36.6,36.55,36.59,9000.0
2006-11-01 12:10:00,36.57,36.59,36.51,36.51,2600.0,36.57,36.59,36.51,36.51,2600.0
2006-11-01 12:15:00,36.51,36.52,36.45,36.52,13500.0,36.51,36.52,36.45,36.52,13500.0
2006-11-01 12:20:00,36.5,36.53,36.49,36.51,22100.0,36.5,36.53,36.49,36.51,22100.0
2006-11-01 12:25:00,36.5,36.52,36.47,36.47,61400.0,36.5,36.52,36.47,36.47,61400.0
2006-11-01 12:30:00,36.47,36.5,36.47,36.47,55800.0,36.47,36.5,36.47,36.47,55800.0
2006-11-01 12:35:00,36.47,36.54,36.45,36.54,28600.0,36.47,36.54,36.45,36.54,28600.0
2006-11-01 12:40:00,36.5,36.52,36.46,36.47,33500.0,36.5,36.52,36.46,36.47,33500.0
2006-11-01 12:45:00,36.46,36.5,36.45,36.46,32300.0,36.46,36.5,36.45,36.46,32300.0
2006-11-01 12:50:00,36.45,36.48,36.45,36.47,7700.0,36.45,36.48,36.45,36.47,7700.0
2006-11-01 12:55:00,36.47,36.49,36.45,36.45,4000.0,36.47,36.49,36.45,36.45,4000.0
2006-11-01 13:00:00,36.45,36.48,36.44,36.45,13700.0,36.45,36.48,36.44,36.45,13700.0
2006-11-01 13:05:00,36.44,36.47,36.41,36.47,9800.0,36.44,36.47,36.41,36.47,9800.0
2006-11-01 13:10:00,36.45,36.45,36.4,36.41,8600.0,36.45,36.45,36.4,36.41,8600.0
2006-11-01 13:15:00,36.4,36.45,36.4,36.41,13600.0,36.4,36.45,36.4,36.41,13600.0
2006-11-01 13:20:00,36.4,36.41,36.4,36.41,6800.0,36.4,36.41,36.4,36.41,6800.0
2006-11-01 13:25:00,36.42,36.43,36.36,36.41,47600.0,36.42,36.43,36.36,36.41,47600.0
2006-11-01 13:30:00,36.41,36.45,36.41,36.42,13900.0,36.41,36.45,36.41,36.42,13900.0
2006-11-01 13:35:00,36.44,36.45,36.43,36.43,38900.0,36.44,36.45,36.43,36.43,38900.0
2006-11-01 13:40:00,36.44,36.49,36.43,36.44,19600.0,36.44,36.49,36.43,36.44,19600.0
2006-11-01 13:45:00,36.43,36.5,36.43,36.5,17000.0,36.43,36.5,36.43,36.5,17000.0
2006-11-01 13:50:00,36.5,36.55,36.49,36.55,6200.0,36.5,36.55,36.49,36.55,6200.0
2006-11-01 13:55:00,36.53,36.53,36.44,36.44,27600.0,36.53,36.53,36.44,36.44,27600.0
2006-11-01 14:00:00,36.45,36.52,36.4,36.52,58100.0,36.45,36.52,36.4,36.52,58100.0
2006-11-01 14:05:00,36.53,36.56,36.45,36.47,125600.0,36.53,36.56,36.45,36.47,125600.0
2006-11-01 14:10:00,36.49,36.49,36.45,36.47,14400.0,36.49,36.49,36.45,36.47,14400.0
2006-11-01 14:15:00,36.48,36.51,36.38,36.45,47300.0,36.48,36.51,36.38,36.45,47300.0
2006-11-01 14:20:00,36.44,36.47,36.39,36.39,45300.0,36.44,36.47,36.39,36.39,45300.0
2006-11-01 14:25:00,36.38,36.45,36.38,36.41,24900.0,36.38,36.45,36.38,36.41,24900.0
2006-11-01 14:30:00,36.39,36.39,36.3,36.35,26200.0,36.39,36.39,36.3,36.35,26200.0
2006-11-01 14:35:00,36.36,36.45,36.33,36.44,51300.0,36.36,36.45,36.33,36.44,51300.0
2006-11-01 14:40:00,36.46,36.46,36.38,36.4,10200.0,36.46,36.46,36.38,36.4,10200.0
2006-11-01 14:45:00,36.4,36.44,36.37,36.41,29700.0,36.4,36.44,36.37,36.41,29700.0
2006-11-01 14:50:00,36.41,36.41,36.4,36.41,49200.0,36.41,36.41,36.4,36.41,49200.0
2006-11-01 14:55:00,36.4,36.44,36.4,36.43,19400.0,36.4,36.44,36.4,36.43,19400.0
2006-11-01 15:00:00,36.42,36.44,36.38,36.38,27100.0,36.42,36.44,36.38,36.38,27100.0
2006-11-01 15:05:00,36.38,36.38,36.31,36.33,41800.0,36.38,36.38,36.31,36.33,41800.0
2006-11-01 15:10:00,36.32,36.39,36.32,36.37,51400.0,36.32,36.39,36.32,36.37,51400.0
2006-11-01 15:15:00,36.35,36.39,36.32,36.32,40800.0,36.35,36.39,36.32,36.32,40800.0
2006-11-01 15:20:00,36.33,36.37,36.27,36.37,34900.0,36.33,36.37,36.27,36.37,34900.0
2006-11-01 15:25:00,36.36,36.4,36.34,36.35,102100.0,36.36,36.4,36.34,36.35,102100.0
2006-11-01 15:30:00,36.35,36.39,36.29,36.31,31900.0,36.35,36.39,36.29,36.31,31900.0
2006-11-01 15:35:00,36.31,36.33,36.27,36.28,27100.0,36.31,36.33,36.27,36.28,27100.0
2006-11-01 15:40:00,36.28,36.3,36.18,36.22,42800.0,36.28,36.3,36.18,36.22,42800.0
2006-11-01 15:45:00,36.21,36.22,36.16,36.16,36300.0,36.21,36.22,36.16,36.16,36300.0
2006-11-01 15:50:00,36.16,36.3,36.16,36.28,36700.0,36.16,36.3,36.16,36.28,36700.0
2006-11-01 15:55:00,36.27,36.44,36.24,36.26,105500.0,36.27,36.44,36.24,36.26,105500.0
2006-11-02 09:30:00,36.33,36.43,36.25,36.39,45600.0,36.33,36.43,36.25,36.39,45600.0
2006-11-02 09:35:00,36.38,36.48,36.25,36.25,20800.0,36.38,36.48,36.25,36.25,20800.0
2006-11-02 09:40:00,36.27,36.29,36.22,36.22,14400.0,36.27,36.29,36.22,36.22,14400.0
2006-11-02 09:45:00,36.24,36.38,36.21,36.37,17400.0,36.24,36.38,36.21,36.37,17400.0
2006-11-02 09:50:00,36.38,36.39,36.23,36.27,20900.0,36.38,36.39,36.23,36.27,20900.0
2006-11-02 09:55:00,36.27,36.33,36.2,36.3,39900.0,36.27,36.33,36.2,36.3,39900.0
2006-11-02 10:00:00,36.3,36.4,36.28,36.39,71300.0,36.3,36.4,36.28,36.39,71300.0
2006-11-02 10:05:00,36.4,36.41,36.32,36.4,12000.0,36.4,36.41,36.32,36.4,12000.0
2006-11-02 10:10:00,36.4,36.49,36.34,36.34,15300.0,36.4,36.49,36.34,36.34,15300.0
2006-11-02 10:15:00,36.32,36.36,36.25,36.34,28500.0,36.32,36.36,36.25,36.34,28500.0
2006-11-02 10:20:00,36.4,36.4,36.31,36.31,14700.0,36.4,36.4,36.31,36.31,14700.0
2006-11-02 10:25:00,36.32,36.45,36.3,36.43,44900.0,36.32,36.45,36.3,36.43,44900.0
2006-11-02 10:30:00,36.45,36.47,36.4,36.41,21200.0,36.45,36.47,36.4,36.41,21200.0
2006-11-02 10:35:00,36.41,36.5,36.37,36.44,12700.0,36.41,36.5,36.37,36.44,12700.0
2006-11-02 10:40:00,36.44,36.48,36.44,36.46,16500.0,36.44,36.48,36.44,36.46,16500.0
2006-11-02 10:45:00,36.46,36.57,36.43,36.53,42500.0,36.46,36.57,36.43,36.53,42500.0
2006-11-02 10:50:00,36.53,36.57,36.49,36.52,41300.0,36.53,36.57,36.49,36.52,41300.0
2006-11-02 10:55:00,36.51,36.52,36.43,36.48,28400.0,36.51,36.52,36.43,36.48,28400.0
2006-11-02 11:00:00,36.48,36.51,36.45,36.47,18800.0,36.48,36.51,36.45,36.47,18800.0
2006-11-02 11:05:00,36.48,36.5,36.4,36.43,14700.0,36.48,36.5,36.4,36.43,14700.0
2006-11-02 11:10:00,36.42,36.46,36.31,36.31,19300.0,36.42,36.46,36.31,36.31,19300.0
2006-11-02 11:15:00,36.31,36.5,36.27,36.44,42300.0,36.31,36.5,36.27,36.44,42300.0
2006-11-02 11:20:00,36.44,36.51,36.34,36.36,16300.0,36.44,36.51,36.34,36.36,16300.0
2006-11-02 11:25:00,36.38,36.38,36.28,36.28,15500.0,36.38,36.38,36.28,36.28,15500.0
2006-11-02 11:30:00,36.3,36.31,36.24,36.26,12000.0,36.3,36.31,36.24,36.26,12000.0
2006-11-02 11:35:00,36.24,36.31,36.24,36.29,14600.0,36.24,36.31,36.24,36.29,14600.0
2006-11-02 11:40:00,36.3,36.32,36.29,36.32,3800.0,36.3,36.32,36.29,36.32,3800.0
2006-11-02 11:45:00,36.29,36.4,36.29,36.36,8700.0,36.29,36.4,36.29,36.36,8700.0
2006-11-02 11:50:00,36.38,36.38,36.29,36.29,10300.0,36.38,36.38,36.29,36.29,10300.0
2006-11-02 11:55:00,36.3,36.31,36.29,36.31,30600.0,36.3,36.31,36.29,36.31,30600.0
2006-11-02 12:00:00,36.3,36.32,36.28,36.32,42800.0,36.3,36.32,36.28,36.32,42800.0
2006-11-02 12:05:00,36.32,36.33,36.27,36.31,16800.0,36.32,36.33,36.27,36.31,16800.0
2006-11-02 12:10:00,36.31,36.33,36.3,36.32,69400.0,36.31,36.33,36.3,36.32,69400.0
2006-11-02 12:15:00,36.32,36.34,36.3,36.32,7500.0,36.32,36.34,36.3,36.32,7500.0
2006-11-02 12:20:00,36.32,36.32,36.29,36.31,54200.0,36.32,36.32,36.29,36.31,54200.0
2006-11-02 12:25:00,36.31,36.31,36.23,36.23,10100.0,36.31,36.31,36.23,36.23,10100.0
2006-11-02 12:30:00,36.24,36.27,36.23,36.24,40000.0,36.24,36.27,36.23,36.24,40000.0
2006-11-02 12:35:00,36.24,36.24,36.18,36.18,12100.0,36.24,36.24,36.18,36.18,12100.0
2006-11-02 12:40:00,36.2,36.2,36.03,36.06,47800.0,36.2,36.2,36.03,36.06,47800.0
2006-11-02 12:45:00,36.07,36.09,36.03,36.04,18300.0,36.07,36.09,36.03,36.04,18300.0
2006-11-02 12:50:00,36.04,36.06,36.04,36.06,10500.0,36.04,36.06,36.04,36.06,10500.0
2006-11-02 12:55:00,36.06,36.06,36.05,36.06,12200.0,36.06,36.06,36.05,36.06,12200.0
2006-11-02 13:00:00,36.06,36.08,36.03,36.05,35100.0,36.06,36.08,36.03,36.05,35100.0
2006-11-02 13:05:00,36.03,36.05,36.02,36.04,11400.0,36.03,36.05,36.02,36.04,11400.0
2006-11-02 13:10:00,36.03,36.05,36.03,36.04,23700.0,36.03,36.05,36.03,36.04,23700.0
2006-11-02 13:15:00,36.04,36.08,36.04,36.06,613200.0,36.04,36.08,36.04,36.06,613200.0
2006-11-02 13:20:00,36.06,36.07,36.04,36.05,7200.0,36.06,36.07,36.04,36.05,7200.0
2006-11-02 13:25:00,36.05,36.11,36.03,36.05,29500.0,36.05,36.11,36.03,36.05,29500.0
2006-11-02 13:30:00,36.05,36.08,36.03,36.05,515700.0,36.05,36.08,36.03,36.05,515700.0
2006-11-02 13:35:00,36.04,36.05,35.96,35.98,28500.0,36.04,36.05,35.96,35.98,28500.0
2006-11-02 13:40:00,35.98,36.01,35.98,36.0,65500.0,35.98,36.01,35.98,36.0,65500.0
2006-11-02 13:45:00,35.99,35.99,35.97,35.97,140100.0,35.99,35.99,35.97,35.97,140100.0
2006-11-02 13:50:00,35.98,35.98,35.97,35.97,62400.0,35.98,35.98,35.97,35.97,62400.0
2006-11-02 13:55:00,35.97,35.99,35.97,35.98,18600.0,35.97,35.99,35.97,35.98,18600.0
2006-11-02 14:00:00,35.98,36.0,35.89,35.94,106700.0,35.98,36.0,35.89,35.94,106700.0
2006-11-02 14:05:00,35.94,35.94,35.89,35.92,12100.0,35.94,35.94,35.89,35.92,12100.0
2006-11-02 14:10:00,35.93,36.0,35.92,35.98,36100.0,35.93,36.0,35.92,35.98,36100.0
2006-11-02 14:15:00,35.98,36.05,35.98,36.03,12400.0,35.98,36.05,35.98,36.03,12400.0
2006-11-02 14:20:00,36.03,36.06,36.02,36.06,17300.0,36.03,36.06,36.02,36.06,17300.0
2006-11-02 14:25:00,36.06,36.06,36.04,36.05,17200.0,36.06,36.06,36.04,36.05,17200.0
2006-11-02 14:30:00,36.06,36.06,36.0,36.04,38300.0,36.06,36.06,36.0,36.04,38300.0
2006-11-02 14:35:00,36.05,36.06,36.01,36.02,8100.0,36.05,36.06,36.01,36.02,8100.0
2006-11-02 14:40:00,36.01,36.04,35.99,35.99,25600.0,36.01,36.04,35.99,35.99,25600.0
2006-11-02 14:45:00,35.99,36.02,35.99,36.0,22000.0,35.99,36.02,35.99,36.0,22000.0
2006-11-02 14:50:00,36.01,36.01,35.96,35.97,32900.0,36.01,36.01,35.96,35.97,32900.0
2006-11-02 14:55:00,35.97,36.01,35.96,36.01,96600.0,35.97,36.01,35.96,36.01,96600.0
2006-11-02 15:00:00,35.99,36.0,35.99,36.0,18100.0,35.99,36.0,35.99,36.0,18100.0
2006-11-02 15:05:00,36.0,36.0,35.99,35.99,12000.0,36.0,36.0,35.99,35.99,12000.0
2006-11-02 15:10:00,35.99,36.05,35.99,36.05,23400.0,35.99,36.05,35.99,36.05,23400.0
2006-11-02 15:15:00,36.05,36.05,36.0,36.04,14200.0,36.05,36.05,36.0,36.04,14200.0
2006-11-02 15:20:00,36.03,36.05,36.03,36.04,11000.0,36.03,36.05,36.03,36.04,11000.0
2006-11-02 15:25:00,36.03,36.04,35.99,35.99,16900.0,36.03,36.04,35.99,35.99,16900.0
2006-11-02 15:30:00,36.0,36.0,35.99,35.99,7800.0,36.0,36.0,35.99,35.99,7800.0
2006-11-02 15:35:00,35.99,36.06,35.98,36.0,49500.0,35.99,36.06,35.98,36.0,49500.0
2006-11-02 15:40:00,36.0,36.0,35.99,36.0,12500.0,36.0,36.0,35.99,36.0,12500.0
2006-11-02 15:45:00,35.99,36.0,35.98,36.0,23800.0,35.99,36.0,35.98,36.0,23800.0
2006-11-02 15:50:00,36.0,36.05,35.99,36.05,24900.0,36.0,36.05,35.99,36.05,24900.0
2006-11-02 15:55:00,36.04,36.05,36.01,36.02,30900.0,36.04,36.05,36.01,36.02,30900.0
2006-11-03 09:30:00,36.06,36.06,35.83,35.96,27100.0,36.06,36.06,35.83,35.96,27100.0
2006-11-03 09:35:00,35.99,36.0,35.9,35.98,25700.0,35.99,36.0,35.9,35.98,25700.0
2006-11-03 09:40:00,35.98,36.16,35.94,36.0,94800.0,35.98,36.16,35.94,36.0,94800.0
2006-11-03 09:45:00,35.98,36.04,35.94,35.96,20600.0,35.98,36.04,35.94,35.96,20600.0
2006-11-03 09:50:00,36.01,36.02,35.95,35.96,17700.0,36.01,36.02,35.95,35.96,17700.0
2006-11-03 09:55:00,35.96,36.0,35.94,35.99,15000.0,35.96,36.0,35.94,35.99,15000.0
2006-11-03 10:00:00,35.98,36.0,35.94,35.97,52600.0,35.98,36.0,35.94,35.97,52600.0
2006-11-03 10:05:00,35.98,36.0,35.95,35.98,30600.0,35.98,36.0,35.95,35.98,30600.0
2006-11-03 10:10:00,35.97,36.0,35.97,35.99,29900.0,35.97,36.0,35.97,35.99,29900.0
2006-11-03 10:15:00,36.0,36.0,35.97,35.99,22200.0,36.0,36.0,35.97,35.99,22200.0
2006-11-03 10:20:00,36.0,36.0,35.97,35.99,12300.0,36.0,36.0,35.97,35.99,12300.0
2006-11-03 10:25:00,35.97,35.99,35.93,35.99,5700.0,35.97,35.99,35.93,35.99,5700.0
2006-11-03 10:30:00,35.98,35.99,35.9,35.9,30400.0,35.98,35.99,35.9,35.9,30400.0
2006-11-03 10:35:00,35.9,35.9,35.78,35.8,21600.0,35.9,35.9,35.78,35.8,21600.0
2006-11-03 10:40:00,35.79,35.9,35.75,35.9,42000.0,35.79,35.9,35.75,35.9,42000.0
2006-11-03 10:45:00,35.9,35.97,35.87,35.91,10600.0,35.9,35.97,35.87,35.91,10600.0
2006-11-03 10:50:00,35.9,35.96,35.9,35.93,33200.0,35.9,35.96,35.9,35.93,33200.0
2006-11-03 10:55:00,35.92,36.04,35.92,35.97,37000.0,35.92,36.04,35.92,35.97,37000.0
2006-11-03 11:00:00,35.97,36.0,35.94,35.94,10100.0,35.97,36.0,35.94,35.94,10100.0
2006-11-03 11:05:00,35.94,36.0,35.94,36.0,4900.0,35.94,36.0,35.94,36.0,4900.0
2006-11-03 11:10:00,36.0,36.0,35.93,35.94,6700.0,36.0,36.0,35.93,35.94,6700.0
2006-11-03 11:15:00,35.93,35.93,35.88,35.9,9500.0,35.93,35.93,35.88,35.9,9500.0
2006-11-03 11:20:00,35.9,35.99,35.88,35.88,31100.0,35.9,35.99,35.88,35.88,31100.0
2006-11-03 11:25:00,35.88,35.96,35.83,35.95,11400.0,35.88,35.96,35.83,35.95,11400.0
2006-11-03 11:30:00,35.95,35.99,35.94,35.98,104800.0,35.95,35.99,35.94,35.98,104800.0
2006-11-03 11:35:00,35.98,35.98,35.92,35.92,9700.0,35.98,35.98,35.92,35.92,9700.0
2006-11-03 11:40:00,35.92,35.93,35.83,35.83,32300.0,35.92,35.93,35.83,35.83,32300.0
2006-11-03 11:45:00,35.83,35.93,35.8,35.89,13800.0,35.83,35.93,35.8,35.89,13800.0
2006-11-03 11:50:00,35.88,35.9,35.87,35.88,2900.0,35.88,35.9,35.87,35.88,2900.0
2006-11-03 11:55:00,35.86,35.92,35.86,35.9,1900.0,35.86,35.92,35.86,35.9,1900.0
2006-11-03 12:00:00,35.9,35.92,35.87,35.88,4100.0,35.9,35.92,35.87,35.88,4100.0
2006-11-03 12:05:00,35.88,35.95,35.88,35.91,15600.0,35.88,35.95,35.88,35.91,15600.0
2006-11-03 12:10:00,35.91,35.96,35.89,35.96,13100.0,35.91,35.96,35.89,35.96,13100.0
2006-11-03 12:15:00,35.96,35.99,35.92,35.92,31500.0,35.96,35.99,35.92,35.92,31500.0
2006-11-03 12:20:00,35.91,36.05,35.91,36.05,25400.0,35.91,36.05,35.91,36.05,25400.0
2006-11-03 12:25:00,36.05,36.06,35.99,36.01,14800.0,36.05,36.06,35.99,36.01,14800.0
2006-11-03 12:30:00,36.0,36.01,35.98,35.99,15900.0,36.0,36.01,35.98,35.99,15900.0
2006-11-03 12:35:00,35.98,36.08,35.98,36.08,18000.0,35.98,36.08,35.98,36.08,18000.0
2006-11-03 12:40:00,36.08,36.1,36.04,36.06,20100.0,36.08,36.1,36.04,36.06,20100.0
2006-11-03 12:45:00,36.06,36.06,36.04,36.06,8300.0,36.06,36.06,36.04,36.06,8300.0
2006-11-03 12:50:00,36.06,36.06,35.99,35.99,22600.0,36.06,36.06,35.99,35.99,22600.0
2006-11-03 12:55:00,35.99,36.08,35.99,36.06,12500.0,35.99,36.08,35.99,36.06,12500.0
2006-11-03 13:00:00,36.06,36.08,35.99,36.06,88400.0,36.06,36.08,35.99,36.06,88400.0
2006-11-03 13:05:00,36.05,36.07,35.99,36.0,15900.0,36.05,36.07,35.99,36.0,15900.0
2006-11-03 13:10:00,36.0,36.0,35.96,35.98,7800.0,36.0,36.0,35.96,35.98,7800.0
2006-11-03 13:15:00,35.98,35.98,35.96,35.98,8800.0,35.98,35.98,35.96,35.98,8800.0
2006-11-03 13:20:00,35.98,36.0,35.94,35.99,35200.0,35.98,36.0,35.94,35.99,35200.0
2006-11-03 13:25:00,35.99,35.99,35.97,35.98,8100.0,35.99,35.99,35.97,35.98,8100.0
2006-11-03 13:30:00,35.99,35.99,35.98,35.99,11900.0,35.99,35.99,35.98,35.99,11900.0
2006-11-03 13:35:00,35.99,35.99,35.98,35.98,11500.0,35.99,35.99,35.98,35.98,11500.0
2006-11-03 13:40:00,35.99,35.99,35.97,35.98,11900.0,35.99,35.99,35.97,35.98,11900.0
2006-11-03 13:45:00,35.99,35.99,35.98,35.99,12800.0,35.99,35.99,35.98,35.99,12800.0
2006-11-03 13:50:00,35.99,35.99,35.98,35.99,8300.0,35.99,35.99,35.98,35.99,8300.0
2006-11-03 13:55:00,35.99,35.99,35.98,35.99,6800.0,35.99,35.99,35.98,35.99,6800.0
2006-11-03 14:00:00,35.99,35.99,35.96,35.97,24500.0,35.99,35.99,35.96,35.97,24500.0
2006-11-03 14:05:00,35.99,36.0,35.98,36.0,16100.0,35.99,36.0,35.98,36.0,16100.0
2006-11-03 14:10:00,36.0,36.0,35.97,36.0,18000.0,36.0,36.0,35.97,36.0,18000.0
2006-11-03 14:15:00,36.0,36.01,35.99,36.01,20300.0,36.0,36.01,35.99,36.01,20300.0
2006-11-03 14:20:00,36.0,36.02,36.0,36.02,68000.0,36.0,36.02,36.0,36.02,68000.0
2006-11-03 14:25:00,36.02,36.04,36.0,36.01,27000.0,36.02,36.04,36.0,36.01,27000.0
2006-11-03 14:30:00,36.0,36.02,36.0,36.02,14000.0,36.0,36.02,36.0,36.02,14000.0
2006-11-03 14:35:00,36.02,36.02,36.0,36.0,26500.0,36.02,36.02,36.0,36.0,26500.0
2006-11-03 14:40:00,36.01,36.02,36.0,36.01,6700.0,36.01,36.02,36.0,36.01,6700.0
2006-11-03 14:45:00,36.02,36.15,36.01,36.14,167000.0,36.02,36.15,36.01,36.14,167000.0
2006-11-03 14:50:00,36.13,36.13,36.06,36.07,75400.0,36.13,36.13,36.06,36.07,75400.0
2006-11-03 14:55:00,36.08,36.1,35.99,36.02,69600.0,36.08,36.1,35.99,36.02,69600.0
2006-11-03 15:00:00,36.01,36.03,35.98,36.02,21700.0,36.01,36.03,35.98,36.02,21700.0
2006-11-03 15:05:00,36.02,36.06,35.98,36.03,17200.0,36.02,36.06,35.98,36.03,17200.0
2006-11-03 15:10:00,36.04,36.07,36.04,36.07,41200.0,36.04,36.07,36.04,36.07,41200.0
2006-11-03 15:15:00,36.07,36.08,36.04,36.04,26700.0,36.07,36.08,36.04,36.04,26700.0
2006-11-03 15:20:00,36.04,36.07,36.03,36.06,23600.0,36.04,36.07,36.03,36.06,23600.0
2006-11-03 15:25:00,36.06,36.06,36.04,36.04,13500.0,36.06,36.06,36.04,36.04,13500.0
2006-11-03 15:30:00,36.03,36.07,36.01,36.07,31400.0,36.03,36.07,36.01,36.07,31400.0
2006-11-03 15:35:00,36.07,36.07,36.05,36.06,14700.0,36.07,36.07,36.05,36.06,14700.0
2006-11-03 15:40:00,36.06,36.08,36.03,36.08,29100.0,36.06,36.08,36.03,36.08,29100.0
2006-11-03 15:45:00,36.07,36.1,36.07,36.09,79500.0,36.07,36.1,36.07,36.09,79500.0
2006-11-03 15:50:00,36.08,36.1,36.04,36.1,90800.0,36.08,36.1,36.04,36.1,90800.0
2006-11-03 15:55:00,36.09,36.1,36.01,36.01,77700.0,36.09,36.1,36.01,36.01,77700.0
2006-11-06 09:30:00,36.05,36.1,36.0,36.07,49800.0,36.05,36.1,36.0,36.07,49800.0
2006-11-06 09:35:00,36.07,36.09,36.03,36.04,23000.0,36.07,36.09,36.03,36.04,23000.0
2006-11-06 09:40:00,36.04,36.05,35.96,35.97,9100.0,36.04,36.05,35.96,35.97,9100.0
2006-11-06 09:45:00,35.97,36.02,35.96,35.99,8900.0,35.97,36.02,35.96,35.99,8900.0
2006-11-06 09:50:00,35.98,36.0,35.98,36.0,39400.0,35.98,36.0,35.98,36.0,39400.0
2006-11-06 09:55:00,36.0,36.0,35.99,35.99,61400.0,36.0,36.0,35.99,35.99,61400.0
2006-11-06 10:00:00,36.0,36.0,35.98,36.0,69500.0,36.0,36.0,35.98,36.0,69500.0
2006-11-06 10:05:00,36.0,36.01,35.99,35.99,118400.0,36.0,36.01,35.99,35.99,118400.0
2006-11-06 10:10:00,36.0,36.02,35.99,36.01,42700.0,36.0,36.02,35.99,36.01,42700.0
2006-11-06 10:15:00,36.01,36.02,36.0,36.0,19100.0,36.01,36.02,36.0,36.0,19100.0
2006-11-06 10:20:00,36.0,36.02,36.0,36.01,24600.0,36.0,36.02,36.0,36.01,24600.0
2006-11-06 10:25:00,35.99,36.02,35.99,36.0,8800.0,35.99,36.02,35.99,36.0,8800.0
2006-11-06 10:30:00,36.01,36.02,36.0,36.02,13000.0,36.01,36.02,36.0,36.02,13000.0
2006-11-06 10:35:00,36.02,36.02,36.01,36.02,19500.0,36.02,36.02,36.01,36.02,19500.0
2006-11-06 10:40:00,36.01,36.02,36.01,36.02,12000.0,36.01,36.02,36.01,36.02,12000.0
2006-11-06 10:45:00,36.02,36.03,36.01,36.02,11800.0,36.02,36.03,36.01,36.02,11800.0
2006-11-06 10:50:00,36.02,36.03,36.01,36.02,37900.0,36.02,36.03,36.01,36.02,37900.0
2006-11-06 10:55:00,36.02,36.02,36.0,36.01,8600.0,36.02,36.02,36.0,36.01,8600.0
2006-11-06 11:00:00,36.01,36.02,36.0,36.02,7200.0,36.01,36.02,36.0,36.02,7200.0
2006-11-06 11:05:00,36.02,36.02,35.97,36.01,14600.0,36.02,36.02,35.97,36.01,14600.0
2006-11-06 11:10:00,36.0,36.01,35.99,36.01,13900.0,36.0,36.01,35.99,36.01,13900.0
2006-11-06 11:15:00,36.01,36.01,35.97,36.0,25700.0,36.01,36.01,35.97,36.0,25700.0
2006-11-06 11:20:00,36.0,36.01,35.99,36.01,10300.0,36.0,36.01,35.99,36.01,10300.0
2006-11-06 11:25:00,36.01,36.02,36.0,36.02,8500.0,36.01,36.02,36.0,36.02,8500.0
2006-11-06 11:30:00,36.02,36.02,36.01,36.01,3700.0,36.02,36.02,36.01,36.01,3700.0
2006-11-06 11:35:00,36.01,36.02,36.01,36.02,5100.0,36.01,36.02,36.01,36.02,5100.0
2006-11-06 11:40:00,36.01,36.03,36.01,36.02,12400.0,36.01,36.03,36.01,36.02,12400.0
2006-11-06 11:45:00,36.01,36.02,36.01,36.02,61100.0,36.01,36.02,36.01,36.02,61100.0
2006-11-06 11:50:00,36.02,36.03,36.01,36.01,10900.0,36.02,36.03,36.01,36.01,10900.0
2006-11-06 11:55:00,36.01,36.03,35.97,36.02,17400.0,36.01,36.03,35.97,36.02,17400.0
2006-11-06 12:00:00,36.03,36.03,36.01,36.01,16400.0,36.03,36.03,36.01,36.01,16400.0
2006-11-06 12:05:00,36.02,36.02,36.0,36.02,7300.0,36.02,36.02,36.0,36.02,7300.0
2006-11-06 12:10:00,36.02,36.02,36.0,36.01,13700.0,36.02,36.02,36.0,36.01,13700.0
2006-11-06 12:15:00,36.01,36.01,36.0,36.01,8400.0,36.01,36.01,36.0,36.01,8400.0
2006-11-06 12:20:00,36.01,36.02,36.0,36.0,3500.0,36.01,36.02,36.0,36.0,3500.0
2006-11-06 12:25:00,36.0,36.01,36.0,36.01,2400.0,36.0,36.01,36.0,36.01,2400.0
2006-11-06 12:30:00,36.02,36.03,36.0,36.0,13000.0,36.02,36.03,36.0,36.0,13000.0
2006-11-06 12:35:00,36.01,36.02,36.0,36.02,3800.0,36.01,36.02,36.0,36.02,3800.0
2006-11-06 12:40:00,36.01,36.03,36.01,36.02,4700.0,36.01,36.03,36.01,36.02,4700.0
2006-11-06 12:45:00,36.02,36.03,36.02,36.02,18300.0,36.02,36.03,36.02,36.02,18300.0
2006-11-06 12:50:00,36.03,36.03,36.02,36.03,9500.0,36.03,36.03,36.02,36.03,9500.0
2006-11-06 12:55:00,36.03,36.03,36.02,36.03,5100.0,36.03,36.03,36.02,36.03,5100.0
2006-11-06 13:00:00,36.03,36.03,36.02,36.03,9200.0,36.03,36.03,36.02,36.03,9200.0
2006-11-06 13:05:00,36.03,36.03,36.02,36.02,25000.0,36.03,36.03,36.02,36.02,25000.0
2006-11-06 13:10:00,36.03,36.03,36.02,36.03,30100.0,36.03,36.03,36.02,36.03,30100.0
2006-11-06 13:15:00,36.03,36.03,36.01,36.02,50100.0,36.03,36.03,36.01,36.02,50100.0
2006-11-06 13:20:00,36.02,36.03,36.01,36.03,8900.0,36.02,36.03,36.01,36.03,8900.0
2006-11-06 13:25:00,36.03,36.03,36.02,36.03,3300.0,36.03,36.03,36.02,36.03,3300.0
2006-11-06 13:30:00,36.02,36.03,36.02,36.02,3700.0,36.02,36.03,36.02,36.02,3700.0
2006-11-06 13:35:00,36.02,36.03,36.02,36.02,13000.0,36.02,36.03,36.02,36.02,13000.0
2006-11-06 13:40:00,36.02,36.02,36.0,36.02,11700.0,36.02,36.02,36.0,36.02,11700.0
2006-11-06 13:45:00,36.03,36.03,36.01,36.03,12100.0,36.03,36.03,36.01,36.03,12100.0
2006-11-06 13:50:00,36.03,36.03,36.02,36.03,18400.0,36.03,36.03,36.02,36.03,18400.0
2006-11-06 13:55:00,36.03,36.03,36.02,36.02,2500.0,36.03,36.03,36.02,36.02,2500.0
2006-11-06 14:00:00,36.03,36.03,36.02,36.03,12000.0,36.03,36.03,36.02,36.03,12000.0
2006-11-06 14:05:00,36.02,36.03,36.02,36.02,7300.0,36.02,36.03,36.02,36.02,7300.0
2006-11-06 14:10:00,36.02,36.03,36.02,36.03,10700.0,36.02,36.03,36.02,36.03,10700.0
2006-11-06 14:15:00,36.03,36.03,36.02,36.03,14900.0,36.03,36.03,36.02,36.03,14900.0
2006-11-06 14:20:00,36.02,36.03,36.01,36.02,13900.0,36.02,36.03,36.01,36.02,13900.0
2006-11-06 14:25:00,36.01,36.05,36.01,36.03,80700.0,36.01,36.05,36.01,36.03,80700.0
2006-11-06 14:30:00,36.03,36.05,36.02,36.05,23500.0,36.03,36.05,36.02,36.05,23500.0
2006-11-06 14:35:00,36.05,36.05,36.04,36.04,22800.0,36.05,36.05,36.04,36.04,22800.0
2006-11-06 14:40:00,36.04,36.05,36.04,36.05,12900.0,36.04,36.05,36.04,36.05,12900.0
2006-11-06 14:45:00,36.04,36.05,36.04,36.05,22600.0,36.04,36.05,36.04,36.05,22600.0
2006-11-06 14:50:00,36.04,36.05,36.04,36.05,25000.0,36.04,36.05,36.04,36.05,25000.0
2006-11-06 14:55:00,36.05,36.05,36.04,36.05,10100.0,36.05,36.05,36.04,36.05,10100.0
2006-11-06 15:00:00,36.05,36.05,36.04,36.05,20300.0,36.05,36.05,36.04,36.05,20300.0
2006-11-06 15:05:00,36.05,36.05,36.04,36.04,87300.0,36.05,36.05,36.04,36.04,87300.0
2006-11-06 15:10:00,36.05,36.05,36.04,36.05,30400.0,36.05,36.05,36.04,36.05,30400.0
2006-11-06 15:15:00,36.04,36.05,36.04,36.05,13500.0,36.04,36.05,36.04,36.05,13500.0
2006-11-06 15:20:00,36.05,36.05,36.04,36.05,13600.0,36.05,36.05,36.04,36.05,13600.0
2006-11-06 15:25:00,36.05,36.05,36.04,36.04,11200.0,36.05,36.05,36.04,36.04,11200.0
2006-11-06 15:30:00,36.04,36.05,36.04,36.05,47100.0,36.04,36.05,36.04,36.05,47100.0
2006-11-06 15:35:00,36.05,36.05,36.04,36.04,34600.0,36.05,36.05,36.04,36.04,34600.0
2006-11-06 15:40:00,36.04,36.05,36.04,36.05,35000.0,36.04,36.05,36.04,36.05,35000.0
2006-11-06 15:45:00,36.05,36.05,36.03,36.03,33800.0,36.05,36.05,36.03,36.03,33800.0
2006-11-06 15:50:00,36.04,36.04,36.0,36.0,20500.0,36.04,36.04,36.0,36.0,20500.0
2006-11-06 15:55:00,36.01,36.05,35.98,36.05,43700.0,36.01,36.05,35.98,36.05,43700.0
2006-11-07 09:30:00,35.64,35.66,35.42,35.49,141800.0,35.64,35.66,35.42,35.49,141800.0
2006-11-07 09:35:00,35.5,35.55,35.48,35.5,77000.0,35.5,35.55,35.48,35.5,77000.0
2006-11-07 09:40:00,35.5,35.58,35.49,35.52,96800.0,35.5,35.58,35.49,35.52,96800.0
2006-11-07 09:45:00,35.53,35.56,35.51,35.55,85400.0,35.53,35.56,35.51,35.55,85400.0
2006-11-07 09:50:00,35.56,35.57,35.44,35.46,112600.0,35.56,35.57,35.44,35.46,112600.0
2006-11-07 09:55:00,35.46,35.55,35.46,35.55,50000.0,35.46,35.55,35.46,35.55,50000.0
2006-11-07 10:00:00,35.55,35.55,35.49,35.55,27900.0,35.55,35.55,35.49,35.55,27900.0
2006-11-07 10:05:00,35.54,35.63,35.52,35.58,342400.0,35.54,35.63,35.52,35.58,342400.0
2006-11-07 10:10:00,35.6,35.63,34.34,35.31,640000.0,35.6,35.63,34.34,35.31,640000.0
2006-11-07 10:15:00,35.3,35.5,35.3,35.49,116100.0,35.3,35.5,35.3,35.49,116100.0
2006-11-07 10:20:00,35.48,35.49,35.4,35.43,44600.0,35.48,35.49,35.4,35.43,44600.0
2006-11-07 10:25:00,35.42,35.43,35.28,35.37,54800.0,35.42,35.43,35.28,35.37,54800.0
2006-11-07 10:30:00,35.37,35.43,35.37,35.42,516700.0,35.37,35.43,35.37,35.42,516700.0
2006-11-07 10:35:00,35.42,35.44,35.37,35.37,141800.0,35.42,35.44,35.37,35.37,141800.0
2006-11-07 10:40:00,35.39,35.4,35.33,35.35,63500.0,35.39,35.4,35.33,35.35,63500.0
2006-11-07 10:45:00,35.35,35.44,35.34,35.39,106400.0,35.35,35.44,35.34,35.39,106400.0
2006-11-07 10:50:00,35.37,35.39,35.34,35.34,29800.0,35.37,35.39,35.34,35.34,29800.0
2006-11-07 10:55:00,35.36,35.44,35.36,35.44,12400.0,35.36,35.44,35.36,35.44,12400.0
2006-11-07 11:00:00,35.44,35.46,35.39,35.43,31800.0,35.44,35.46,35.39,35.43,31800.0
2006-11-07 11:05:00,35.43,35.44,35.37,35.41,13600.0,35.43,35.44,35.37,35.41,13600.0
2006-11-07 11:10:00,35.42,35.45,35.39,35.4,64000.0,35.42,35.45,35.39,35.4,64000.0
2006-11-07 11:15:00,35.45,35.48,35.4,35.46,125800.0,35.45,35.48,35.4,35.46,125800.0
2006-11-07 11:20:00,35.46,35.52,35.45,35.49,30100.0,35.46,35.52,35.45,35.49,30100.0
2006-11-07 11:25:00,35.48,35.5,35.48,35.5,25600.0,35.48,35.5,35.48,35.5,25600.0
2006-11-07 11:30:00,35.5,35.5,35.45,35.5,82700.0,35.5,35.5,35.45,35.5,82700.0
2006-11-07 11:35:00,35.49,35.5,35.44,35.5,22100.0,35.49,35.5,35.44,35.5,22100.0
2006-11-07 11:40:00,35.5,35.52,35.47,35.5,31200.0,35.5,35.52,35.47,35.5,31200.0
2006-11-07 11:45:00,35.51,35.51,35.49,35.5,19600.0,35.51,35.51,35.49,35.5,19600.0
2006-11-07 11:50:00,35.5,35.51,35.49,35.5,209400.0,35.5,35.51,35.49,35.5,209400.0
2006-11-07 11:55:00,35.51,35.52,35.5,35.5,9600.0,35.51,35.52,35.5,35.5,9600.0
2006-11-07 12:00:00,35.51,35.51,35.47,35.5,26700.0,35.51,35.51,35.47,35.5,26700.0
2006-11-07 12:05:00,35.5,35.5,35.49,35.49,11700.0,35.5,35.5,35.49,35.49,11700.0
2006-11-07 12:10:00,35.5,35.5,35.49,35.5,9500.0,35.5,35.5,35.49,35.5,9500.0
2006-11-07 12:15:00,35.49,35.5,35.48,35.49,28400.0,35.49,35.5,35.48,35.49,28400.0
2006-11-07 12:20:00,35.49,35.52,35.49,35.51,7800.0,35.49,35.52,35.49,35.51,7800.0
2006-11-07 12:25:00,35.51,35.51,35.46,35.51,71700.0,35.51,35.51,35.46,35.51,71700.0
2006-11-07 12:30:00,35.51,35.51,35.47,35.51,17300.0,35.51,35.51,35.47,35.51,17300.0
2006-11-07 12:35:00,35.51,35.51,35.5,35.5,8800.0,35.51,35.51,35.5,35.5,8800.0
2006-11-07 12:40:00,35.5,35.52,35.49,35.51,19500.0,35.5,35.52,35.49,35.51,19500.0
2006-11-07 12:45:00,35.51,35.51,35.49,35.49,19300.0,35.51,35.51,35.49,35.49,19300.0
2006-11-07 12:50:00,35.5,35.52,35.49,35.51,25100.0,35.5,35.52,35.49,35.51,25100.0
2006-11-07 12:55:00,35.51,35.51,35.49,35.5,23400.0,35.51,35.51,35.49,35.5,23400.0
2006-11-07 13:00:00,35.5,35.51,35.49,35.5,19200.0,35.5,35.51,35.49,35.5,19200.0
2006-11-07 13:05:00,35.49,35.52,35.48,35.5,12000.0,35.49,35.52,35.48,35.5,12000.0
2006-11-07 13:10:00,35.51,35.51,35.5,35.51,6500.0,35.51,35.51,35.5,35.51,6500.0
2006-11-07 13:15:00,35.51,35.51,35.5,35.5,18600.0,35.51,35.51,35.5,35.5,18600.0
2006-11-07 13:20:00,35.5,35.51,35.5,35.5,15900.0,35.5,35.51,35.5,35.5,15900.0
2006-11-07 13:25:00,35.51,35.51,35.5,35.51,69300.0,35.51,35.51,35.5,35.51,69300.0
2006-11-07 13:30:00,35.51,35.53,35.5,35.53,55200.0,35.51,35.53,35.5,35.53,55200.0
2006-11-07 13:35:00,35.53,35.53,35.52,35.53,19100.0,35.53,35.53,35.52,35.53,19100.0
2006-11-07 13:40:00,35.53,35.57,35.53,35.56,19100.0,35.53,35.57,35.53,35.56,19100.0
2006-11-07 13:45:00,35.55,35.57,35.55,35.56,14900.0,35.55,35.57,35.55,35.56,14900.0
2006-11-07 13:50:00,35.57,35.57,35.56,35.57,7200.0,35.57,35.57,35.56,35.57,7200.0
2006-11-07 13:55:00,35.57,35.58,35.56,35.57,11800.0,35.57,35.58,35.56,35.57,11800.0
2006-11-07 14:00:00,35.57,35.59,35.57,35.57,27600.0,35.57,35.59,35.57,35.57,27600.0
2006-11-07 14:05:00,35.58,35.58,35.54,35.55,67000.0,35.58,35.58,35.54,35.55,67000.0
2006-11-07 14:10:00,35.56,35.56,35.46,35.49,28000.0,35.56,35.56,35.46,35.49,28000.0
2006-11-07 14:15:00,35.49,35.5,35.48,35.5,8900.0,35.49,35.5,35.48,35.5,8900.0
2006-11-07 14:20:00,35.5,35.51,35.48,35.5,21300.0,35.5,35.51,35.48,35.5,21300.0
2006-11-07 14:25:00,35.5,35.51,35.35,35.4,184900.0,35.5,35.51,35.35,35.4,184900.0
2006-11-07 14:30:00,35.39,35.46,35.37,35.46,26100.0,35.39,35.46,35.37,35.46,26100.0
2006-11-07 14:35:00,35.46,35.48,35.45,35.46,128100.0,35.46,35.48,35.45,35.46,128100.0
2006-11-07 14:40:00,35.47,35.48,35.44,35.46,66600.0,35.47,35.48,35.44,35.46,66600.0
2006-11-07 14:45:00,35.46,35.48,35.44,35.46,22100.0,35.46,35.48,35.44,35.46,22100.0
2006-11-07 14:50:00,35.47,35.49,35.46,35.49,12500.0,35.47,35.49,35.46,35.49,12500.0
2006-11-07 14:55:00,35.49,35.51,35.48,35.51,15300.0,35.49,35.51,35.48,35.51,15300.0
2006-11-07 15:00:00,35.51,35.51,35.47,35.49,23000.0,35.51,35.51,35.47,35.49,23000.0
2006-11-07 15:05:00,35.49,35.49,35.45,35.45,12800.0,35.49,35.49,35.45,35.45,12800.0
2006-11-07 15:10:00,35.46,35.47,35.43,35.44,15600.0,35.46,35.47,35.43,35.44,15600.0
2006-11-07 15:15:00,35.44,35.47,35.43,35.46,21400.0,35.44,35.47,35.43,35.46,21400.0
2006-11-07 15:20:00,35.46,35.48,35.43,35.48,16400.0,35.46,35.48,35.43,35.48,16400.0
2006-11-07 15:25:00,35.49,35.49,35.45,35.48,20600.0,35.49,35.49,35.45,35.48,20600.0
2006-11-07 15:30:00,35.48,35.51,35.46,35.51,34100.0,35.48,35.51,35.46,35.51,34100.0
2006-11-07 15:35:00,35.51,35.51,35.48,35.51,13900.0,35.51,35.51,35.48,35.51,13900.0
2006-11-07 15:40:00,35.51,35.51,35.47,35.47,24200.0,35.51,35.51,35.47,35.47,24200.0
2006-11-07 15:45:00,35.47,35.49,35.37,35.37,44100.0,35.47,35.49,35.37,35.37,44100.0
2006-11-07 15:50:00,35.37,35.42,35.37,35.42,41000.0,35.37,35.42,35.37,35.42,41000.0
2006-11-07 15:55:00,35.41,35.5,35.41,35.46,130700.0,35.41,35.5,35.41,35.46,130700.0
2006-11-08 09:30:00,35.1,35.31,35.09,35.25,177700.0,35.1,35.31,35.09,35.25,177700.0
2006-11-08 09:35:00,35.25,35.28,35.19,35.22,130900.0,35.25,35.28,35.19,35.22,130900.0
2006-11-08 09:40:00,35.22,35.49,35.22,35.4,67400.0,35.22,35.49,35.22,35.4,67400.0
2006-11-08 09:45:00,35.42,35.45,35.27,35.28,33600.0,35.42,35.45,35.27,35.28,33600.0
2006-11-08 09:50:00,35.28,35.43,35.27,35.36,34500.0,35.28,35.43,35.27,35.36,34500.0
2006-11-08 09:55:00,35.36,35.49,35.36,35.41,160800.0,35.36,35.49,35.36,35.41,160800.0
2006-11-08 10:00:00,35.44,35.44,35.38,35.43,87200.0,35.44,35.44,35.38,35.43,87200.0
2006-11-08 10:05:00,35.43,35.52,35.42,35.52,43600.0,35.43,35.52,35.42,35.52,43600.0
2006-11-08 10:10:00,35.51,35.52,35.44,35.5,24100.0,35.51,35.52,35.44,35.5,24100.0
2006-11-08 10:15:00,35.52,35.57,35.49,35.57,28600.0,35.52,35.57,35.49,35.57,28600.0
2006-11-08 10:20:00,35.56,35.59,35.53,35.55,27700.0,35.56,35.59,35.53,35.55,27700.0
2006-11-08 10:25:00,35.54,35.56,35.5,35.51,12700.0,35.54,35.56,35.5,35.51,12700.0
2006-11-08 10:30:00,35.51,35.57,35.45,35.54,23600.0,35.51,35.57,35.45,35.54,23600.0
2006-11-08 10:35:00,35.55,35.56,35.46,35.53,20300.0,35.55,35.56,35.46,35.53,20300.0
2006-11-08 10:40:00,35.53,35.62,35.52,35.61,7700.0,35.53,35.62,35.52,35.61,7700.0
2006-11-08 10:45:00,35.62,35.65,35.6,35.63,31800.0,35.62,35.65,35.6,35.63,31800.0
2006-11-08 10:50:00,35.62,35.63,35.58,35.61,20800.0,35.62,35.63,35.58,35.61,20800.0
2006-11-08 10:55:00,35.61,35.62,35.56,35.57,24800.0,35.61,35.62,35.56,35.57,24800.0
2006-11-08 11:00:00,35.58,35.63,35.58,35.63,12900.0,35.58,35.63,35.58,35.63,12900.0
2006-11-08 11:05:00,35.62,35.63,35.51,35.56,13500.0,35.62,35.63,35.51,35.56,13500.0
2006-11-08 11:10:00,35.56,35.63,35.56,35.6,16400.0,35.56,35.63,35.56,35.6,16400.0
2006-11-08 11:15:00,35.6,35.62,35.6,35.61,8800.0,35.6,35.62,35.6,35.61,8800.0
2006-11-08 11:20:00,35.62,35.64,35.6,35.62,18700.0,35.62,35.64,35.6,35.62,18700.0
2006-11-08 11:25:00,35.62,35.64,35.61,35.61,24000.0,35.62,35.64,35.61,35.61,24000.0
2006-11-08 11:30:00,35.61,35.67,35.61,35.67,87400.0,35.61,35.67,35.61,35.67,87400.0
2006-11-08 11:35:00,35.65,35.65,35.61,35.63,146000.0,35.65,35.65,35.61,35.63,146000.0
2006-11-08 11:40:00,35.65,35.65,35.62,35.65,89500.0,35.65,35.65,35.62,35.65,89500.0
2006-11-08 11:45:00,35.64,35.66,35.62,35.63,11000.0,35.64,35.66,35.62,35.63,11000.0
2006-11-08 11:50:00,35.62,35.67,35.62,35.66,11100.0,35.62,35.67,35.62,35.66,11100.0
2006-11-08 11:55:00,35.65,35.66,35.63,35.64,8300.0,35.65,35.66,35.63,35.64,8300.0
2006-11-08 12:00:00,35.66,35.67,35.64,35.65,17500.0,35.66,35.67,35.64,35.65,17500.0
2006-11-08 12:05:00,35.65,35.68,35.65,35.66,13300.0,35.65,35.68,35.65,35.66,13300.0
2006-11-08 12:10:00,35.66,35.67,35.63,35.63,14500.0,35.66,35.67,35.63,35.63,14500.0
2006-11-08 12:15:00,35.64,35.67,35.61,35.65,11000.0,35.64,35.67,35.61,35.65,11000.0
2006-11-08 12:20:00,35.64,35.66,35.61,35.62,8300.0,35.64,35.66,35.61,35.62,8300.0
2006-11-08 12:25:00,35.62,35.64,35.57,35.57,8000.0,35.62,35.64,35.57,35.57,8000.0
2006-11-08 12:30:00,35.58,35.6,35.53,35.53,25700.0,35.58,35.6,35.53,35.53,25700.0
2006-11-08 12:35:00,35.51,35.51,35.46,35.48,13600.0,35.51,35.51,35.46,35.48,13600.0
2006-11-08 12:40:00,35.47,35.51,35.41,35.51,61600.0,35.47,35.51,35.41,35.51,61600.0
2006-11-08 12:45:00,35.49,35.55,35.47,35.55,5500.0,35.49,35.55,35.47,35.55,5500.0
2006-11-08 12:50:00,35.55,35.63,35.5,35.62,53500.0,35.55,35.63,35.5,35.62,53500.0
2006-11-08 12:55:00,35.64,35.64,35.51,35.54,22900.0,35.64,35.64,35.51,35.54,22900.0
2006-11-08 13:00:00,35.55,35.62,35.53,35.53,5500.0,35.55,35.62,35.53,35.53,5500.0
2006-11-08 13:05:00,35.54,35.56,35.47,35.54,8800.0,35.54,35.56,35.47,35.54,8800.0
2006-11-08 13:10:00,35.52,35.56,35.46,35.49,23800.0,35.52,35.56,35.46,35.49,23800.0
2006-11-08 13:15:00,35.5,35.55,35.5,35.5,17700.0,35.5,35.55,35.5,35.5,17700.0
2006-11-08 13:20:00,35.49,35.52,35.45,35.46,106500.0,35.49,35.52,35.45,35.46,106500.0
2006-11-08 13:25:00,35.46,35.47,35.4,35.45,17800.0,35.46,35.47,35.4,35.45,17800.0
2006-11-08 13:30:00,35.45,35.52,35.45,35.51,16500.0,35.45,35.52,35.45,35.51,16500.0
2006-11-08 13:35:00,35.51,35.52,35.49,35.49,8700.0,35.51,35.52,35.49,35.49,8700.0
2006-11-08 13:40:00,35.49,35.52,35.49,35.52,5300.0,35.49,35.52,35.49,35.52,5300.0
2006-11-08 13:45:00,35.52,35.6,35.51,35.6,20000.0,35.52,35.6,35.51,35.6,20000.0
2006-11-08 13:50:00,35.6,35.62,35.52,35.55,54000.0,35.6,35.62,35.52,35.55,54000.0
2006-11-08 13:55:00,35.57,35.63,35.54,35.57,33700.0,35.57,35.63,35.54,35.57,33700.0
2006-11-08 14:00:00,35.59,35.62,35.57,35.58,47300.0,35.59,35.62,35.57,35.58,47300.0
2006-11-08 14:05:00,35.6,35.62,35.55,35.6,28100.0,35.6,35.62,35.55,35.6,28100.0
2006-11-08 14:10:00,35.6,35.67,35.6,35.6,47700.0,35.6,35.67,35.6,35.6,47700.0
2006-11-08 14:15:00,35.6,35.61,35.59,35.6,31700.0,35.6,35.61,35.59,35.6,31700.0
2006-11-08 14:20:00,35.6,35.62,35.59,35.59,35700.0,35.6,35.62,35.59,35.59,35700.0
2006-11-08 14:25:00,35.6,35.63,35.58,35.63,12300.0,35.6,35.63,35.58,35.63,12300.0
2006-11-08 14:30:00,35.63,35.78,35.62,35.75,19800.0,35.63,35.78,35.62,35.75,19800.0
2006-11-08 14:35:00,35.75,35.8,35.72,35.74,75300.0,35.75,35.8,35.72,35.74,75300.0
2006-11-08 14:40:00,35.75,35.78,35.74,35.75,17300.0,35.75,35.78,35.74,35.75,17300.0
2006-11-08 14:45:00,35.75,35.76,35.74,35.75,14400.0,35.75,35.76,35.74,35.75,14400.0
2006-11-08 14:50:00,35.75,35.76,35.64,35.66,30500.0,35.75,35.76,35.64,35.66,30500.0
2006-11-08 14:55:00,35.67,35.7,35.67,35.7,10000.0,35.67,35.7,35.67,35.7,10000.0
2006-11-08 15:00:00,35.7,35.7,35.65,35.66,14400.0,35.7,35.7,35.65,35.66,14400.0
2006-11-08 15:05:00,35.66,35.69,35.64,35.66,20200.0,35.66,35.69,35.64,35.66,20200.0
2006-11-08 15:10:00,35.66,35.67,35.65,35.65,110200.0,35.66,35.67,35.65,35.65,110200.0
2006-11-08 15:15:00,35.65,35.66,35.65,35.65,15500.0,35.65,35.66,35.65,35.65,15500.0
2006-11-08 15:20:00,35.65,35.66,35.64,35.65,84300.0,35.65,35.66,35.64,35.65,84300.0
2006-11-08 15:25:00,35.65,35.66,35.65,35.65,16900.0,35.65,35.66,35.65,35.65,16900.0
2006-11-08 15:30:00,35.65,35.67,35.65,35.65,24700.0,35.65,35.67,35.65,35.65,24700.0
2006-11-08 15:35:00,35.65,35.66,35.57,35.57,63500.0,35.65,35.66,35.57,35.57,63500.0
2006-11-08 15:40:00,35.57,35.57,35.53,35.54,27800.0,35.57,35.57,35.53,35.54,27800.0
2006-11-08 15:45:00,35.53,35.7,35.51,35.52,405400.0,35.53,35.7,35.51,35.52,405400.0
2006-11-08 15:50:00,35.54,35.58,35.52,35.54,46200.0,35.54,35.58,35.52,35.54,46200.0
2006-11-08 15:55:00,35.55,35.55,35.52,35.54,135300.0,35.55,35.55,35.52,35.54,135300.0
2006-11-09 09:30:00,35.47,35.61,35.36,35.48,70900.0,35.47,35.61,35.36,35.48,70900.0
2006-11-09 09:35:00,35.49,35.55,35.2,35.39,48000.0,35.49,35.55,35.2,35.39,48000.0
2006-11-09 09:40:00,35.39,35.5,35.39,35.49,32700.0,35.39,35.5,35.39,35.49,32700.0
2006-11-09 09:45:00,35.48,35.55,35.46,35.52,97000.0,35.48,35.55,35.46,35.52,97000.0
2006-11-09 09:50:00,35.5,35.64,35.48,35.55,114600.0,35.5,35.64,35.48,35.55,114600.0
2006-11-09 09:55:00,35.57,35.59,35.52,35.54,49800.0,35.57,35.59,35.52,35.54,49800.0
2006-11-09 10:00:00,35.58,35.58,35.49,35.5,25100.0,35.58,35.58,35.49,35.5,25100.0
2006-11-09 10:05:00,35.5,35.55,35.49,35.51,29300.0,35.5,35.55,35.49,35.51,29300.0
2006-11-09 10:10:00,35.51,35.56,35.49,35.53,77100.0,35.51,35.56,35.49,35.53,77100.0
2006-11-09 10:15:00,35.53,35.57,35.52,35.54,14900.0,35.53,35.57,35.52,35.54,14900.0
2006-11-09 10:20:00,35.54,35.61,35.51,35.55,35800.0,35.54,35.61,35.51,35.55,35800.0
2006-11-09 10:25:00,35.55,35.58,35.5,35.51,49300.0,35.55,35.58,35.5,35.51,49300.0
2006-11-09 10:30:00,35.51,35.53,35.5,35.51,15800.0,35.51,35.53,35.5,35.51,15800.0
2006-11-09 10:35:00,35.52,35.54,35.5,35.52,31500.0,35.52,35.54,35.5,35.52,31500.0
2006-11-09 10:40:00,35.52,35.54,35.49,35.49,18100.0,35.52,35.54,35.49,35.49,18100.0
2006-11-09 10:45:00,35.51,35.51,35.48,35.5,32900.0,35.51,35.51,35.48,35.5,32900.0
2006-11-09 10:50:00,35.5,35.51,35.44,35.48,15100.0,35.5,35.51,35.44,35.48,15100.0
2006-11-09 10:55:00,35.48,35.51,35.47,35.51,17500.0,35.48,35.51,35.47,35.51,17500.0
2006-11-09 11:00:00,35.51,35.51,35.46,35.48,23400.0,35.51,35.51,35.46,35.48,23400.0
2006-11-09 11:05:00,35.48,35.51,35.48,35.48,5900.0,35.48,35.51,35.48,35.48,5900.0
2006-11-09 11:10:00,35.48,35.5,35.46,35.49,41300.0,35.48,35.5,35.46,35.49,41300.0
2006-11-09 11:15:00,35.49,35.49,35.34,35.34,18600.0,35.49,35.49,35.34,35.34,18600.0
2006-11-09 11:20:00,35.35,35.35,35.28,35.29,15300.0,35.35,35.35,35.28,35.29,15300.0
2006-11-09 11:25:00,35.29,35.32,35.24,35.28,60000.0,35.29,35.32,35.24,35.28,60000.0
2006-11-09 11:30:00,35.29,35.3,35.26,35.28,12300.0,35.29,35.3,35.26,35.28,12300.0
2006-11-09 11:35:00,35.3,35.35,35.3,35.34,15700.0,35.3,35.35,35.3,35.34,15700.0
2006-11-09 11:40:00,35.36,35.39,35.3,35.32,80400.0,35.36,35.39,35.3,35.32,80400.0
2006-11-09 11:45:00,35.32,35.35,35.3,35.33,19700.0,35.32,35.35,35.3,35.33,19700.0
2006-11-09 11:50:00,35.33,35.35,35.31,35.31,20200.0,35.33,35.35,35.31,35.31,20200.0
2006-11-09 11:55:00,35.31,35.35,35.3,35.3,27100.0,35.31,35.35,35.3,35.3,27100.0
2006-11-09 12:00:00,35.3,35.33,35.16,35.19,122900.0,35.3,35.33,35.16,35.19,122900.0
2006-11-09 12:05:00,35.2,35.2,35.11,35.15,183000.0,35.2,35.2,35.11,35.15,183000.0
2006-11-09 12:10:00,35.15,35.21,35.1,35.14,24700.0,35.15,35.21,35.1,35.14,24700.0
2006-11-09 12:15:00,35.14,35.25,35.12,35.14,60300.0,35.14,35.25,35.12,35.14,60300.0
2006-11-09 12:20:00,35.14,35.18,35.11,35.16,43700.0,35.14,35.18,35.11,35.16,43700.0
2006-11-09 12:25:00,35.17,35.18,35.09,35.13,83100.0,35.17,35.18,35.09,35.13,83100.0
2006-11-09 12:30:00,35.12,35.16,35.07,35.11,9900.0,35.12,35.16,35.07,35.11,9900.0
2006-11-09 12:35:00,35.11,35.17,35.09,35.13,21500.0,35.11,35.17,35.09,35.13,21500.0
2006-11-09 12:40:00,35.13,35.15,35.02,35.03,27200.0,35.13,35.15,35.02,35.03,27200.0
2006-11-09 12:45:00,35.03,35.07,35.02,35.07,9000.0,35.03,35.07,35.02,35.07,9000.0
2006-11-09 12:50:00,35.06,35.07,34.92,34.94,52300.0,35.06,35.07,34.92,34.94,52300.0
2006-11-09 12:55:00,34.93,35.0,34.91,34.95,51700.0,34.93,35.0,34.91,34.95,51700.0
2006-11-09 13:00:00,34.95,35.0,34.94,34.99,74000.0,34.95,35.0,34.94,34.99,74000.0
2006-11-09 13:05:00,34.99,35.0,34.94,34.95,29900.0,34.99,35.0,34.94,34.95,29900.0
2006-11-09 13:10:00,34.95,34.97,34.92,34.97,6800.0,34.95,34.97,34.92,34.97,6800.0
2006-11-09 13:15:00,34.96,34.98,34.89,34.91,63100.0,34.96,34.98,34.89,34.91,63100.0
2006-11-09 13:20:00,34.91,34.91,34.79,34.83,75000.0,34.91,34.91,34.79,34.83,75000.0
2006-11-09 13:25:00,34.84,34.85,34.71,34.72,89700.0,34.84,34.85,34.71,34.72,89700.0
2006-11-09 13:30:00,34.72,34.75,34.67,34.7,140400.0,34.72,34.75,34.67,34.7,140400.0
2006-11-09 13:35:00,34.71,34.74,34.67,34.7,147300.0,34.71,34.74,34.67,34.7,147300.0
2006-11-09 13:40:00,34.7,34.75,34.43,34.44,285000.0,34.7,34.75,34.43,34.44,285000.0
2006-11-09 13:45:00,34.43,34.7,34.43,34.69,60200.0,34.43,34.7,34.43,34.69,60200.0
2006-11-09 13:50:00,34.69,34.7,34.59,34.64,69700.0,34.69,34.7,34.59,34.64,69700.0
2006-11-09 13:55:00,34.64,34.68,34.58,34.59,30300.0,34.64,34.68,34.58,34.59,30300.0
2006-11-09 14:00:00,34.57,34.65,34.57,34.58,127800.0,34.57,34.65,34.57,34.58,127800.0
2006-11-09 14:05:00,34.58,34.62,34.5,34.6,83000.0,34.58,34.62,34.5,34.6,83000.0
2006-11-09 14:10:00,34.59,34.66,34.59,34.62,246700.0,34.59,34.66,34.59,34.62,246700.0
2006-11-09 14:15:00,34.63,34.63,34.54,34.59,25200.0,34.63,34.63,34.54,34.59,25200.0
2006-11-09 14:20:00,34.59,34.6,34.53,34.56,50300.0,34.59,34.6,34.53,34.56,50300.0
2006-11-09 14:25:00,34.55,34.56,34.47,34.5,50100.0,34.55,34.56,34.47,34.5,50100.0
2006-11-09 14:30:00,34.5,34.54,34.45,34.54,47400.0,34.5,34.54,34.45,34.54,47400.0
2006-11-09 14:35:00,34.56,34.67,34.55,34.66,31300.0,34.56,34.67,34.55,34.66,31300.0
2006-11-09 14:40:00,34.65,34.67,34.63,34.66,38900.0,34.65,34.67,34.63,34.66,38900.0
2006-11-09 14:45:00,34.65,34.68,34.57,34.58,150600.0,34.65,34.68,34.57,34.58,150600.0
2006-11-09 14:50:00,34.59,34.64,34.59,34.61,27700.0,34.59,34.64,34.59,34.61,27700.0
2006-11-09 14:55:00,34.6,34.67,34.59,34.6,20600.0,34.6,34.67,34.59,34.6,20600.0
2006-11-09 15:00:00,34.61,34.62,34.51,34.54,28600.0,34.61,34.62,34.51,34.54,28600.0
2006-11-09 15:05:00,34.55,34.6,34.54,34.58,23700.0,34.55,34.6,34.54,34.58,23700.0
2006-11-09 15:10:00,34.59,34.6,34.51,34.53,23100.0,34.59,34.6,34.51,34.53,23100.0
2006-11-09 15:15:00,34.52,34.56,34.52,34.53,16700.0,34.52,34.56,34.52,34.53,16700.0
2006-11-09 15:20:00,34.54,34.63,34.54,34.57,40600.0,34.54,34.63,34.54,34.57,40600.0
2006-11-09 15:25:00,34.58,34.65,34.58,34.63,46800.0,34.58,34.65,34.58,34.63,46800.0
2006-11-09 15:30:00,34.63,34.68,34.63,34.68,95100.0,34.63,34.68,34.63,34.68,95100.0
2006-11-09 15:35:00,34.66,34.68,34.65,34.66,73300.0,34.66,34.68,34.65,34.66,73300.0
2006-11-09 15:40:00,34.67,34.71,34.65,34.69,108900.0,34.67,34.71,34.65,34.69,108900.0
2006-11-09 15:45:00,34.7,34.71,34.69,34.71,39200.0,34.7,34.71,34.69,34.71,39200.0
2006-11-09 15:50:00,34.71,34.81,34.69,34.8,143400.0,34.71,34.81,34.69,34.8,143400.0
2006-11-09 15:55:00,34.81,34.91,34.72,34.74,334900.0,34.81,34.91,34.72,34.74,334900.0
2006-11-10 09:30:00,34.89,34.89,34.5,34.55,36500.0,34.89,34.89,34.5,34.55,36500.0
2006-11-10 09:35:00,34.56,34.57,34.45,34.57,27400.0,34.56,34.57,34.45,34.57,27400.0
2006-11-10 09:40:00,34.57,34.6,34.46,34.5,63100.0,34.57,34.6,34.46,34.5,63100.0
2006-11-10 09:45:00,34.5,34.5,34.11,34.27,97200.0,34.5,34.5,34.11,34.27,97200.0
2006-11-10 09:50:00,34.28,34.56,34.26,34.45,30800.0,34.28,34.56,34.26,34.45,30800.0
2006-11-10 09:55:00,34.45,34.55,34.45,34.5,47700.0,34.45,34.55,34.45,34.5,47700.0
2006-11-10 10:00:00,34.5,34.56,34.38,34.52,49600.0,34.5,34.56,34.38,34.52,49600.0
2006-11-10 10:05:00,34.41,34.5,34.4,34.48,15300.0,34.41,34.5,34.4,34.48,15300.0
2006-11-10 10:10:00,34.48,34.55,34.45,34.5,31600.0,34.48,34.55,34.45,34.5,31600.0
2006-11-10 10:15:00,34.5,34.56,34.44,34.51,97300.0,34.5,34.56,34.44,34.51,97300.0
2006-11-10 10:20:00,34.51,34.51,34.42,34.45,47700.0,34.51,34.51,34.42,34.45,47700.0
2006-11-10 10:25:00,34.46,34.55,34.44,34.45,29700.0,34.46,34.55,34.44,34.45,29700.0
2006-11-10 10:30:00,34.45,34.46,34.37,34.41,49300.0,34.45,34.46,34.37,34.41,49300.0
2006-11-10 10:35:00,34.41,34.46,34.4,34.42,24900.0,34.41,34.46,34.4,34.42,24900.0
2006-11-10 10:40:00,34.4,34.43,34.4,34.43,31100.0,34.4,34.43,34.4,34.43,31100.0
2006-11-10 10:45:00,34.42,34.48,34.42,34.48,21900.0,34.42,34.48,34.42,34.48,21900.0
2006-11-10 10:50:00,34.48,34.52,34.47,34.52,8400.0,34.48,34.52,34.47,34.52,8400.0
2006-11-10 10:55:00,34.53,34.61,34.53,34.58,168300.0,34.53,34.61,34.53,34.58,168300.0
2006-11-10 11:00:00,34.57,34.59,34.53,34.55,170000.0,34.57,34.59,34.53,34.55,170000.0
2006-11-10 11:05:00,34.54,34.63,34.53,34.6,229600.0,34.54,34.63,34.53,34.6,229600.0
2006-11-10 11:10:00,34.61,34.62,34.6,34.6,16300.0,34.61,34.62,34.6,34.6,16300.0
2006-11-10 11:15:00,34.61,34.64,34.58,34.64,22100.0,34.61,34.64,34.58,34.64,22100.0
2006-11-10 11:20:00,34.65,34.65,34.61,34.64,83900.0,34.65,34.65,34.61,34.64,83900.0
2006-11-10 11:25:00,34.64,34.65,34.61,34.61,225200.0,34.64,34.65,34.61,34.61,225200.0
2006-11-10 11:30:00,34.62,34.65,34.62,34.64,16500.0,34.62,34.65,34.62,34.64,16500.0
2006-11-10 11:35:00,34.64,34.64,34.63,34.64,60200.0,34.64,34.64,34.63,34.64,60200.0
2006-11-10 11:40:00,34.64,34.65,34.62,34.62,262100.0,34.64,34.65,34.62,34.62,262100.0
2006-11-10 11:45:00,34.61,34.63,34.59,34.6,46400.0,34.61,34.63,34.59,34.6,46400.0
2006-11-10 11:50:00,34.6,34.61,34.57,34.59,31800.0,34.6,34.61,34.57,34.59,31800.0
2006-11-10 11:55:00,34.59,34.6,34.58,34.59,27900.0,34.59,34.6,34.58,34.59,27900.0
2006-11-10 12:00:00,34.59,34.6,34.56,34.59,12200.0,34.59,34.6,34.56,34.59,12200.0
2006-11-10 12:05:00,34.59,34.65,34.59,34.63,166200.0,34.59,34.65,34.59,34.63,166200.0
2006-11-10 12:10:00,34.63,34.67,34.63,34.64,88400.0,34.63,34.67,34.63,34.64,88400.0
2006-11-10 12:15:00,34.65,34.65,34.63,34.63,6000.0,34.65,34.65,34.63,34.63,6000.0
2006-11-10 12:20:00,34.65,34.65,34.61,34.64,27100.0,34.65,34.65,34.61,34.64,27100.0
2006-11-10 12:25:00,34.63,34.64,34.63,34.64,10300.0,34.63,34.64,34.63,34.64,10300.0
2006-11-10 12:30:00,34.64,34.65,34.63,34.65,6400.0,34.64,34.65,34.63,34.65,6400.0
2006-11-10 12:35:00,34.65,34.65,34.64,34.65,17900.0,34.65,34.65,34.64,34.65,17900.0
2006-11-10 12:40:00,34.64,34.65,34.64,34.65,6100.0,34.64,34.65,34.64,34.65,6100.0
2006-11-10 12:45:00,34.65,34.65,34.63,34.63,7400.0,34.65,34.65,34.63,34.63,7400.0
2006-11-10 12:50:00,34.64,34.65,34.63,34.65,8200.0,34.64,34.65,34.63,34.65,8200.0
2006-11-10 12:55:00,34.65,34.65,34.63,34.64,7900.0,34.65,34.65,34.63,34.64,7900.0
2006-11-10 13:00:00,34.64,34.65,34.64,34.65,6400.0,34.64,34.65,34.64,34.65,6400.0
2006-11-10 13:05:00,34.65,34.66,34.64,34.66,71000.0,34.65,34.66,34.64,34.66,71000.0
2006-11-10 13:10:00,34.67,34.72,34.66,34.7,12300.0,34.67,34.72,34.66,34.7,12300.0
2006-11-10 13:15:00,34.7,34.7,34.69,34.69,6600.0,34.7,34.7,34.69,34.69,6600.0
2006-11-10 13:20:00,34.69,34.7,34.67,34.67,12000.0,34.69,34.7,34.67,34.67,12000.0
2006-11-10 13:25:00,34.67,34.7,34.66,34.7,8500.0,34.67,34.7,34.66,34.7,8500.0
2006-11-10 13:30:00,34.7,34.7,34.67,34.68,508600.0,34.7,34.7,34.67,34.68,508600.0
2006-11-10 13:35:00,34.68,34.7,34.67,34.7,14900.0,34.68,34.7,34.67,34.7,14900.0
2006-11-10 13:40:00,34.7,34.7,34.67,34.67,4900.0,34.7,34.7,34.67,34.67,4900.0
2006-11-10 13:45:00,34.69,34.69,34.66,34.66,15100.0,34.69,34.69,34.66,34.66,15100.0
2006-11-10 13:50:00,34.66,34.66,34.63,34.64,10400.0,34.66,34.66,34.63,34.64,10400.0
2006-11-10 13:55:00,34.63,34.65,34.6,34.65,12000.0,34.63,34.65,34.6,34.65,12000.0
2006-11-10 14:00:00,34.65,34.65,34.64,34.65,52600.0,34.65,34.65,34.64,34.65,52600.0
2006-11-10 14:05:00,34.65,34.69,34.65,34.69,10800.0,34.65,34.69,34.65,34.69,10800.0
2006-11-10 14:10:00,34.69,34.69,34.68,34.68,7400.0,34.69,34.69,34.68,34.68,7400.0
2006-11-10 14:15:00,34.68,34.73,34.68,34.7,165900.0,34.68,34.73,34.68,34.7,165900.0
2006-11-10 14:20:00,34.7,34.7,34.67,34.69,32000.0,34.7,34.7,34.67,34.69,32000.0
2006-11-10 14:25:00,34.69,34.73,34.67,34.69,25400.0,34.69,34.73,34.67,34.69,25400.0
2006-11-10 14:30:00,34.7,34.71,34.66,34.7,28900.0,34.7,34.71,34.66,34.7,28900.0
2006-11-10 14:35:00,34.7,34.73,34.7,34.73,12700.0,34.7,34.73,34.7,34.73,12700.0
2006-11-10 14:40:00,34.72,34.73,34.72,34.73,33600.0,34.72,34.73,34.72,34.73,33600.0
2006-11-10 14:45:00,34.73,34.73,34.71,34.72,22200.0,34.73,34.73,34.71,34.72,22200.0
2006-11-10 14:50:00,34.72,34.73,34.72,34.73,10400.0,34.72,34.73,34.72,34.73,10400.0
2006-11-10 14:55:00,34.73,34.73,34.71,34.72,18400.0,34.73,34.73,34.71,34.72,18400.0
2006-11-10 15:00:00,34.71,34.73,34.7,34.73,11400.0,34.71,34.73,34.7,34.73,11400.0
2006-11-10 15:05:00,34.73,34.73,34.72,34.73,10400.0,34.73,34.73,34.72,34.73,10400.0
2006-11-10 15:10:00,34.73,34.73,34.64,34.64,50100.0,34.73,34.73,34.64,34.64,50100.0
2006-11-10 15:15:00,34.65,34.71,34.65,34.7,16500.0,34.65,34.71,34.65,34.7,16500.0
2006-11-10 15:20:00,34.71,34.72,34.65,34.66,18500.0,34.71,34.72,34.65,34.66,18500.0
2006-11-10 15:25:00,34.65,34.7,34.65,34.67,17600.0,34.65,34.7,34.65,34.67,17600.0
2006-11-10 15:30:00,34.67,34.69,34.63,34.66,19400.0,34.67,34.69,34.63,34.66,19400.0
2006-11-10 15:35:00,34.67,34.69,34.65,34.68,18600.0,34.67,34.69,34.65,34.68,18600.0
2006-11-10 15:40:00,34.68,34.69,34.66,34.67,19400.0,34.68,34.69,34.66,34.67,19400.0
2006-11-10 15:45:00,34.67,34.7,34.66,34.69,26800.0,34.67,34.7,34.66,34.69,26800.0
2006-11-10 15:50:00,34.69,34.7,34.66,34.69,236800.0,34.69,34.7,34.66,34.69,236800.0
2006-11-10 15:55:00,34.69,34.7,34.65,34.67,159000.0,34.69,34.7,34.65,34.67,159000.0
2006-11-13 09:30:00,34.7,34.87,34.55,34.56,39700.0,34.7,34.87,34.55,34.56,39700.0
2006-11-13 09:35:00,34.55,34.59,34.45,34.51,19600.0,34.55,34.59,34.45,34.51,19600.0
2006-11-13 09:40:00,34.53,34.78,34.49,34.77,47500.0,34.53,34.78,34.49,34.77,47500.0
2006-11-13 09:45:00,34.76,34.85,34.69,34.82,155700.0,34.76,34.85,34.69,34.82,155700.0
2006-11-13 09:50:00,34.82,35.01,34.73,34.92,182600.0,34.82,35.01,34.73,34.92,182600.0
2006-11-13 09:55:00,34.92,35.22,34.9,35.02,64300.0,34.92,35.22,34.9,35.02,64300.0
2006-11-13 10:00:00,35.0,35.07,34.92,35.05,39800.0,35.0,35.07,34.92,35.05,39800.0
2006-11-13 10:05:00,35.05,35.12,35.0,35.09,46900.0,35.05,35.12,35.0,35.09,46900.0
2006-11-13 10:10:00,35.1,35.14,35.02,35.05,52100.0,35.1,35.14,35.02,35.05,52100.0
2006-11-13 10:15:00,35.04,35.08,35.04,35.06,47900.0,35.04,35.08,35.04,35.06,47900.0
2006-11-13 10:20:00,35.04,35.06,34.96,35.0,83800.0,35.04,35.06,34.96,35.0,83800.0
2006-11-13 10:25:00,35.0,35.04,34.98,35.04,26000.0,35.0,35.04,34.98,35.04,26000.0
2006-11-13 10:30:00,35.01,35.13,34.99,35.13,23300.0,35.01,35.13,34.99,35.13,23300.0
2006-11-13 10:35:00,35.15,35.34,35.15,35.23,41200.0,35.15,35.34,35.15,35.23,41200.0
2006-11-13 10:40:00,35.23,35.29,35.23,35.29,18000.0,35.23,35.29,35.23,35.29,18000.0
2006-11-13 10:45:00,35.28,35.28,35.2,35.23,62600.0,35.28,35.28,35.2,35.23,62600.0
2006-11-13 10:50:00,35.23,35.33,35.23,35.33,100200.0,35.23,35.33,35.23,35.33,100200.0
2006-11-13 10:55:00,35.33,35.41,35.33,35.41,81400.0,35.33,35.41,35.33,35.41,81400.0
2006-11-13 11:00:00,35.4,35.41,35.27,35.31,25700.0,35.4,35.41,35.27,35.31,25700.0
2006-11-13 11:05:00,35.34,35.44,35.34,35.41,29300.0,35.34,35.44,35.34,35.41,29300.0
2006-11-13 11:10:00,35.41,35.53,35.39,35.52,32300.0,35.41,35.53,35.39,35.52,32300.0
2006-11-13 11:15:00,35.51,35.51,35.34,35.37,20400.0,35.51,35.51,35.34,35.37,20400.0
2006-11-13 11:20:00,35.39,35.42,35.34,35.34,16300.0,35.39,35.42,35.34,35.34,16300.0
2006-11-13 11:25:00,35.34,35.34,35.21,35.23,28900.0,35.34,35.34,35.21,35.23,28900.0
2006-11-13 11:30:00,35.21,35.25,35.19,35.24,27200.0,35.21,35.25,35.19,35.24,27200.0
2006-11-13 11:35:00,35.24,35.27,35.23,35.27,45600.0,35.24,35.27,35.23,35.27,45600.0
2006-11-13 11:40:00,35.27,35.38,35.27,35.37,38600.0,35.27,35.38,35.27,35.37,38600.0
2006-11-13 11:45:00,35.37,35.37,35.3,35.34,74300.0,35.37,35.37,35.3,35.34,74300.0
2006-11-13 11:50:00,35.35,35.43,35.34,35.37,49100.0,35.35,35.43,35.34,35.37,49100.0
2006-11-13 11:55:00,35.36,35.4,35.34,35.4,19800.0,35.36,35.4,35.34,35.4,19800.0
2006-11-13 12:00:00,35.38,35.4,35.36,35.4,5600.0,35.38,35.4,35.36,35.4,5600.0
2006-11-13 12:05:00,35.39,35.4,35.34,35.37,13200.0,35.39,35.4,35.34,35.37,13200.0
2006-11-13 12:10:00,35.39,35.4,35.35,35.4,19600.0,35.39,35.4,35.35,35.4,19600.0
2006-11-13 12:15:00,35.42,35.45,35.42,35.45,18700.0,35.42,35.45,35.42,35.45,18700.0
2006-11-13 12:20:00,35.45,35.45,35.43,35.45,15000.0,35.45,35.45,35.43,35.45,15000.0
2006-11-13 12:25:00,35.45,35.45,35.43,35.45,37800.0,35.45,35.45,35.43,35.45,37800.0
2006-11-13 12:30:00,35.45,35.48,35.44,35.46,33600.0,35.45,35.48,35.44,35.46,33600.0
2006-11-13 12:35:00,35.45,35.46,35.43,35.46,15000.0,35.45,35.46,35.43,35.46,15000.0
2006-11-13 12:40:00,35.46,35.46,35.43,35.43,12200.0,35.46,35.46,35.43,35.43,12200.0
2006-11-13 12:45:00,35.44,35.46,35.34,35.34,15300.0,35.44,35.46,35.34,35.34,15300.0
2006-11-13 12:50:00,35.34,35.42,35.34,35.38,6700.0,35.34,35.42,35.34,35.38,6700.0
2006-11-13 12:55:00,35.37,35.4,35.34,35.35,23500.0,35.37,35.4,35.34,35.35,23500.0
2006-11-13 13:00:00,35.34,35.35,35.31,35.34,4000.0,35.34,35.35,35.31,35.34,4000.0
2006-11-13 13:05:00,35.34,35.36,35.22,35.26,63300.0,35.34,35.36,35.22,35.26,63300.0
2006-11-13 13:10:00,35.26,35.26,35.12,35.12,43200.0,35.26,35.26,35.12,35.12,43200.0
2006-11-13 13:15:00,35.15,35.25,35.14,35.23,61200.0,35.15,35.25,35.14,35.23,61200.0
2006-11-13 13:20:00,35.22,35.25,35.2,35.23,32600.0,35.22,35.25,35.2,35.23,32600.0
2006-11-13 13:25:00,35.24,35.25,35.21,35.22,8700.0,35.24,35.25,35.21,35.22,8700.0
2006-11-13 13:30:00,35.22,35.27,35.18,35.23,8300.0,35.22,35.27,35.18,35.23,8300.0
2006-11-13 13:35:00,35.22,35.27,35.22,35.25,33400.0,35.22,35.27,35.22,35.25,33400.0
2006-11-13 13:40:00,35.25,35.29,35.22,35.28,49200.0,35.25,35.29,35.22,35.28,49200.0
2006-11-13 13:45:00,35.28,35.34,35.27,35.34,69900.0,35.28,35.34,35.27,35.34,69900.0
2006-11-13 13:50:00,35.34,35.51,35.34,35.47,76700.0,35.34,35.51,35.34,35.47,76700.0
2006-11-13 13:55:00,35.48,35.49,35.44,35.44,17900.0,35.48,35.49,35.44,35.44,17900.0
2006-11-13 14:00:00,35.42,35.44,35.33,35.35,23200.0,35.42,35.44,35.33,35.35,23200.0
2006-11-13 14:05:00,35.35,35.4,35.34,35.37,6800.0,35.35,35.4,35.34,35.37,6800.0
2006-11-13 14:10:00,35.37,35.37,35.28,35.31,14400.0,35.37,35.37,35.28,35.31,14400.0
2006-11-13 14:15:00,35.31,35.31,35.29,35.31,5400.0,35.31,35.31,35.29,35.31,5400.0
2006-11-13 14:20:00,35.31,35.31,35.25,35.26,22000.0,35.31,35.31,35.25,35.26,22000.0
2006-11-13 14:25:00,35.25,35.3,35.25,35.3,7200.0,35.25,35.3,35.25,35.3,7200.0
2006-11-13 14:30:00,35.29,35.31,35.29,35.3,16900.0,35.29,35.31,35.29,35.3,16900.0
2006-11-13 14:35:00,35.31,35.31,35.25,35.25,11600.0,35.31,35.31,35.25,35.25,11600.0
2006-11-13 14:40:00,35.25,35.27,35.23,35.25,36100.0,35.25,35.27,35.23,35.25,36100.0
2006-11-13 14:45:00,35.24,35.31,35.21,35.28,108500.0,35.24,35.31,35.21,35.28,108500.0
2006-11-13 14:50:00,35.29,35.33,35.26,35.33,62500.0,35.29,35.33,35.26,35.33,62500.0
2006-11-13 14:55:00,35.33,35.4,35.33,35.37,53800.0,35.33,35.4,35.33,35.37,53800.0
2006-11-13 15:00:00,35.39,35.42,35.3,35.3,56100.0,35.39,35.42,35.3,35.3,56100.0
2006-11-13 15:05:00,35.3,35.33,35.25,35.25,27300.0,35.3,35.33,35.25,35.25,27300.0
2006-11-13 15:10:00,35.25,35.28,35.23,35.25,37100.0,35.25,35.28,35.23,35.25,37100.0
2006-11-13 15:15:00,35.25,35.28,35.23,35.25,30200.0,35.25,35.28,35.23,35.25,30200.0
2006-11-13 15:20:00,35.24,35.27,35.23,35.25,29100.0,35.24,35.27,35.23,35.25,29100.0
2006-11-13 15:25:00,35.24,35.28,35.21,35.27,51000.0,35.24,35.28,35.21,35.27,51000.0
2006-11-13 15:30:00,35.25,35.28,35.23,35.27,122900.0,35.25,35.28,35.23,35.27,122900.0
2006-11-13 15:35:00,35.27,35.33,35.26,35.32,78100.0,35.27,35.33,35.26,35.32,78100.0
2006-11-13 15:40:00,35.3,35.41,35.3,35.38,39300.0,35.3,35.41,35.3,35.38,39300.0
2006-11-13 15:45:00,35.39,35.43,35.37,35.39,339700.0,35.39,35.43,35.37,35.39,339700.0
2006-11-13 15:50:00,35.39,35.4,35.38,35.39,90700.0,35.39,35.4,35.38,35.39,90700.0
2006-11-13 15:55:00,35.38,35.39,35.32,35.34,49000.0,35.38,35.39,35.32,35.34,49000.0
2006-11-14 09:30:00,35.5,35.6,35.41,35.51,107700.0,35.5,35.6,35.41,35.51,107700.0
2006-11-14 09:35:00,35.51,35.67,35.5,35.5,51500.0,35.51,35.67,35.5,35.5,51500.0
2006-11-14 09:40:00,35.5,35.65,35.47,35.61,57300.0,35.5,35.65,35.47,35.61,57300.0
2006-11-14 09:45:00,35.59,35.63,35.44,35.55,97000.0,35.59,35.63,35.44,35.55,97000.0
2006-11-14 09:50:00,35.55,35.71,35.49,35.51,143400.0,35.55,35.71,35.49,35.51,143400.0
2006-11-14 09:55:00,35.52,35.54,35.49,35.52,49100.0,35.52,35.54,35.49,35.52,49100.0
2006-11-14 10:00:00,35.53,35.67,35.52,35.62,46700.0,35.53,35.67,35.52,35.62,46700.0
2006-11-14 10:05:00,35.64,35.67,35.52,35.55,32400.0,35.64,35.67,35.52,35.55,32400.0
2006-11-14 10:10:00,35.56,35.56,35.46,35.48,26000.0,35.56,35.56,35.46,35.48,26000.0
2006-11-14 10:15:00,35.48,35.64,35.27,35.28,100200.0,35.48,35.64,35.27,35.28,100200.0
2006-11-14 10:20:00,35.27,35.33,35.25,35.3,89000.0,35.27,35.33,35.25,35.3,89000.0
2006-11-14 10:25:00,35.29,35.33,35.26,35.29,88200.0,35.29,35.33,35.26,35.29,88200.0
2006-11-14 10:30:00,35.3,35.33,35.27,35.29,58300.0,35.3,35.33,35.27,35.29,58300.0
2006-11-14 10:35:00,35.31,35.37,35.22,35.35,90800.0,35.31,35.37,35.22,35.35,90800.0
2006-11-14 10:40:00,35.35,35.41,35.34,35.41,78300.0,35.35,35.41,35.34,35.41,78300.0
2006-11-14 10:45:00,35.41,35.42,35.37,35.4,12000.0,35.41,35.42,35.37,35.4,12000.0
2006-11-14 10:50:00,35.39,35.41,35.37,35.38,18000.0,35.39,35.41,35.37,35.38,18000.0
2006-11-14 10:55:00,35.38,35.39,35.37,35.39,4600.0,35.38,35.39,35.37,35.39,4600.0
2006-11-14 11:00:00,35.39,35.39,35.32,35.37,14200.0,35.39,35.39,35.32,35.37,14200.0
2006-11-14 11:05:00,35.37,35.37,35.34,35.35,8700.0,35.37,35.37,35.34,35.35,8700.0
2006-11-14 11:10:00,35.35,35.35,35.32,35.33,15300.0,35.35,35.35,35.32,35.33,15300.0
2006-11-14 11:15:00,35.34,35.38,35.32,35.36,26700.0,35.34,35.38,35.32,35.36,26700.0
2006-11-14 11:20:00,35.35,35.35,35.32,35.35,14200.0,35.35,35.35,35.32,35.35,14200.0
2006-11-14 11:25:00,35.35,35.35,35.32,35.33,15900.0,35.35,35.35,35.32,35.33,15900.0
2006-11-14 11:30:00,35.35,35.4,35.31,35.4,37100.0,35.35,35.4,35.31,35.4,37100.0
2006-11-14 11:35:00,35.42,35.45,35.39,35.43,33000.0,35.42,35.45,35.39,35.43,33000.0
2006-11-14 11:40:00,35.43,35.46,35.41,35.43,65400.0,35.43,35.46,35.41,35.43,65400.0
2006-11-14 11:45:00,35.42,35.52,35.41,35.5,64200.0,35.42,35.52,35.41,35.5,64200.0
2006-11-14 11:50:00,35.51,35.58,35.48,35.55,168700.0,35.51,35.58,35.48,35.55,168700.0
2006-11-14 11:55:00,35.53,35.56,35.51,35.55,27100.0,35.53,35.56,35.51,35.55,27100.0
2006-11-14 12:00:00,35.54,35.55,35.5,35.54,98000.0,35.54,35.55,35.5,35.54,98000.0
2006-11-14 12:05:00,35.55,35.56,35.54,35.55,11800.0,35.55,35.56,35.54,35.55,11800.0
2006-11-14 12:10:00,35.55,35.56,35.54,35.55,37600.0,35.55,35.56,35.54,35.55,37600.0
2006-11-14 12:15:00,35.55,35.59,35.54,35.58,17900.0,35.55,35.59,35.54,35.58,17900.0
2006-11-14 12:20:00,35.57,35.6,35.56,35.57,33400.0,35.57,35.6,35.56,35.57,33400.0
2006-11-14 12:25:00,35.57,35.59,35.53,35.53,12600.0,35.57,35.59,35.53,35.53,12600.0
2006-11-14 12:30:00,35.53,35.55,35.53,35.55,8100.0,35.53,35.55,35.53,35.55,8100.0
2006-11-14 12:35:00,35.54,35.61,35.54,35.59,62000.0,35.54,35.61,35.54,35.59,62000.0
2006-11-14 12:40:00,35.6,35.62,35.59,35.6,17200.0,35.6,35.62,35.59,35.6,17200.0
2006-11-14 12:45:00,35.59,35.67,35.59,35.65,17300.0,35.59,35.67,35.59,35.65,17300.0
2006-11-14 12:50:00,35.65,35.65,35.59,35.61,35400.0,35.65,35.65,35.59,35.61,35400.0
2006-11-14 12:55:00,35.61,35.66,35.59,35.64,59700.0,35.61,35.66,35.59,35.64,59700.0
2006-11-14 13:00:00,35.63,35.67,35.63,35.65,6800.0,35.63,35.67,35.63,35.65,6800.0
2006-11-14 13:05:00,35.67,35.73,35.65,35.73,73500.0,35.67,35.73,35.65,35.73,73500.0
2006-11-14 13:10:00,35.73,35.76,35.72,35.73,15800.0,35.73,35.76,35.72,35.73,15800.0
2006-11-14 13:15:00,35.76,35.76,35.75,35.76,7300.0,35.76,35.76,35.75,35.76,7300.0
2006-11-14 13:20:00,35.75,35.82,35.75,35.81,53100.0,35.75,35.82,35.75,35.81,53100.0
2006-11-14 13:25:00,35.82,35.84,35.78,35.78,10400.0,35.82,35.84,35.78,35.78,10400.0
2006-11-14 13:30:00,35.78,35.84,35.77,35.79,9700.0,35.78,35.84,35.77,35.79,9700.0
2006-11-14 13:35:00,35.79,35.8,35.72,35.76,17300.0,35.79,35.8,35.72,35.76,17300.0
2006-11-14 13:40:00,35.76,35.83,35.76,35.83,9500.0,35.76,35.83,35.76,35.83,9500.0
2006-11-14 13:45:00,35.84,35.9,35.82,35.9,33300.0,35.84,35.9,35.82,35.9,33300.0
2006-11-14 13:50:00,35.88,35.9,35.85,35.88,23000.0,35.88,35.9,35.85,35.88,23000.0
2006-11-14 13:55:00,35.88,35.9,35.85,35.88,36900.0,35.88,35.9,35.85,35.88,36900.0
2006-11-14 14:00:00,35.88,36.03,35.87,35.98,64400.0,35.88,36.03,35.87,35.98,64400.0
2006-11-14 14:05:00,35.99,36.0,35.94,35.94,35800.0,35.99,36.0,35.94,35.94,35800.0
2006-11-14 14:10:00,35.95,35.98,35.81,35.9,35400.0,35.95,35.98,35.81,35.9,35400.0
2006-11-14 14:15:00,35.85,35.9,35.85,35.85,14200.0,35.85,35.9,35.85,35.85,14200.0
2006-11-14 14:20:00,35.85,35.9,35.85,35.9,18900.0,35.85,35.9,35.85,35.9,18900.0
2006-11-14 14:25:00,35.9,35.92,35.86,35.9,25700.0,35.9,35.92,35.86,35.9,25700.0
2006-11-14 14:30:00,35.89,35.91,35.85,35.9,32700.0,35.89,35.91,35.85,35.9,32700.0
2006-11-14 14:35:00,35.89,35.95,35.89,35.94,43600.0,35.89,35.95,35.89,35.94,43600.0
2006-11-14 14:40:00,35.94,36.0,35.89,35.94,37000.0,35.94,36.0,35.89,35.94,37000.0
2006-11-14 14:45:00,35.94,36.04,35.91,36.01,96400.0,35.94,36.04,35.91,36.01,96400.0
2006-11-14 14:50:00,35.99,36.02,35.94,36.01,66700.0,35.99,36.02,35.94,36.01,66700.0
2006-11-14 14:55:00,36.02,36.03,35.96,36.02,43800.0,36.02,36.03,35.96,36.02,43800.0
2006-11-14 15:00:00,36.02,36.13,35.99,36.1,77100.0,36.02,36.13,35.99,36.1,77100.0
2006-11-14 15:05:00,36.1,36.1,36.02,36.07,8500.0,36.1,36.1,36.02,36.07,8500.0
2006-11-14 15:10:00,36.08,36.1,35.99,35.99,32600.0,36.08,36.1,35.99,35.99,32600.0
2006-11-14 15:15:00,35.99,36.12,35.99,36.09,82600.0,35.99,36.12,35.99,36.09,82600.0
2006-11-14 15:20:00,36.08,36.11,36.08,36.08,26500.0,36.08,36.11,36.08,36.08,26500.0
2006-11-14 15:25:00,36.07,36.1,35.98,35.99,32400.0,36.07,36.1,35.98,35.99,32400.0
2006-11-14 15:30:00,35.99,36.06,35.99,36.03,34000.0,35.99,36.06,35.99,36.03,34000.0
2006-11-14 15:35:00,36.02,36.31,36.02,36.28,85500.0,36.02,36.31,36.02,36.28,85500.0
2006-11-14 15:40:00,36.29,36.34,36.26,36.33,111800.0,36.29,36.34,36.26,36.33,111800.0
2006-11-14 15:45:00,36.32,36.38,36.19,36.2,157900.0,36.32,36.38,36.19,36.2,157900.0
2006-11-14 15:50:00,36.2,36.25,36.14,36.2,209300.0,36.2,36.25,36.14,36.2,209300.0
2006-11-14 15:55:00,36.2,36.2,36.01,36.03,296800.0,36.2,36.2,36.01,36.03,296800.0
2006-11-15 09:30:00,36.28,36.34,36.28,36.31,93900.0,36.28,36.34,36.28,36.31,93900.0
2006-11-15 09:35:00,36.31,36.31,36.31,36.31,0.0,36.31,36.31,36.31,36.31,0.0
2006-11-15 09:40:00,36.72,36.72,36.71,36.72,3200.0,36.72,36.72,36.71,36.72,3200.0
2006-11-15 09:45:00,36.72,36.75,36.66,36.75,57200.0,36.72,36.75,36.66,36.75,57200.0
2006-11-15 09:50:00,36.72,36.72,36.59,36.64,69700.0,36.72,36.72,36.59,36.64,69700.0
2006-11-15 09:55:00,36.64,36.66,36.59,36.63,92200.0,36.64,36.66,36.59,36.63,92200.0
2006-11-15 10:00:00,36.63,36.65,36.43,36.54,95800.0,36.63,36.65,36.43,36.54,95800.0
2006-11-15 10:05:00,36.54,36.64,36.53,36.6,54600.0,36.54,36.64,36.53,36.6,54600.0
2006-11-15 10:10:00,36.6,36.64,36.58,36.63,63200.0,36.6,36.64,36.58,36.63,63200.0
2006-11-15 10:15:00,36.64,36.65,36.57,36.63,57700.0,36.64,36.65,36.57,36.63,57700.0
2006-11-15 10:20:00,36.64,36.69,36.59,36.62,23200.0,36.64,36.69,36.59,36.62,23200.0
2006-11-15 10:25:00,36.64,36.65,36.6,36.65,39200.0,36.64,36.65,36.6,36.65,39200.0
2006-11-15 10:30:00,36.65,36.65,36.57,36.6,29300.0,36.65,36.65,36.57,36.6,29300.0
2006-11-15 10:35:00,36.6,36.65,36.6,36.65,24400.0,36.6,36.65,36.6,36.65,24400.0
2006-11-15 10:40:00,36.64,36.67,36.61,36.61,21100.0,36.64,36.67,36.61,36.61,21100.0
2006-11-15 10:45:00,36.62,36.64,36.51,36.53,49600.0,36.62,36.64,36.51,36.53,49600.0
2006-11-15 10:50:00,36.53,36.64,36.5,36.64,35100.0,36.53,36.64,36.5,36.64,35100.0
2006-11-15 10:55:00,36.63,36.64,36.56,36.58,172400.0,36.63,36.64,36.56,36.58,172400.0
2006-11-15 11:00:00,36.58,36.64,36.55,36.6,27100.0,36.58,36.64,36.55,36.6,27100.0
2006-11-15 11:05:00,36.6,36.63,36.57,36.58,32500.0,36.6,36.63,36.57,36.58,32500.0
2006-11-15 11:10:00,36.58,36.65,36.58,36.59,45600.0,36.58,36.65,36.58,36.59,45600.0
2006-11-15 11:15:00,36.59,36.62,36.53,36.62,26900.0,36.59,36.62,36.53,36.62,26900.0
2006-11-15 11:20:00,36.61,36.63,36.59,36.61,17000.0,36.61,36.63,36.59,36.61,17000.0
2006-11-15 11:25:00,36.61,36.69,36.58,36.67,35200.0,36.61,36.69,36.58,36.67,35200.0
2006-11-15 11:30:00,36.66,36.67,36.6,36.61,18500.0,36.66,36.67,36.6,36.61,18500.0
2006-11-15 11:35:00,36.61,36.67,36.6,36.64,46200.0,36.61,36.67,36.6,36.64,46200.0
2006-11-15 11:40:00,36.63,36.7,36.63,36.66,38500.0,36.63,36.7,36.63,36.66,38500.0
2006-11-15 11:45:00,36.68,36.74,36.65,36.73,39800.0,36.68,36.74,36.65,36.73,39800.0
2006-11-15 11:50:00,36.73,36.75,36.7,36.72,72300.0,36.73,36.75,36.7,36.72,72300.0
2006-11-15 11:55:00,36.72,36.72,36.64,36.65,53200.0,36.72,36.72,36.64,36.65,53200.0
2006-11-15 12:00:00,36.65,36.69,36.61,36.68,16300.0,36.65,36.69,36.61,36.68,16300.0
2006-11-15 12:05:00,36.68,36.71,36.61,36.7,24800.0,36.68,36.71,36.61,36.7,24800.0
2006-11-15 12:10:00,36.7,36.7,36.63,36.69,33200.0,36.7,36.7,36.63,36.69,33200.0
2006-11-15 12:15:00,36.68,36.68,36.59,36.62,15700.0,36.68,36.68,36.59,36.62,15700.0
2006-11-15 12:20:00,36.6,36.68,36.59,36.68,47900.0,36.6,36.68,36.59,36.68,47900.0
2006-11-15 12:25:00,36.66,36.7,36.65,36.66,8900.0,36.66,36.7,36.65,36.66,8900.0
2006-11-15 12:30:00,36.66,36.66,36.58,36.59,9800.0,36.66,36.66,36.58,36.59,9800.0
2006-11-15 12:35:00,36.59,36.61,36.58,36.6,12100.0,36.59,36.61,36.58,36.6,12100.0
2006-11-15 12:40:00,36.6,36.64,36.59,36.6,12400.0,36.6,36.64,36.59,36.6,12400.0
2006-11-15 12:45:00,36.59,36.59,36.57,36.57,8400.0,36.59,36.59,36.57,36.57,8400.0
2006-11-15 12:50:00,36.55,36.62,36.54,36.59,14800.0,36.55,36.62,36.54,36.59,14800.0
2006-11-15 12:55:00,36.58,36.63,36.56,36.57,16500.0,36.58,36.63,36.56,36.57,16500.0
2006-11-15 13:00:00,36.56,36.59,36.55,36.56,9600.0,36.56,36.59,36.55,36.56,9600.0
2006-11-15 13:05:00,36.56,36.57,36.55,36.56,5600.0,36.56,36.57,36.55,36.56,5600.0
2006-11-15 13:10:00,36.56,36.57,36.55,36.56,12800.0,36.56,36.57,36.55,36.56,12800.0
2006-11-15 13:15:00,36.56,36.58,36.56,36.57,10600.0,36.56,36.58,36.56,36.57,10600.0
2006-11-15 13:20:00,36.57,36.59,36.56,36.56,10400.0,36.57,36.59,36.56,36.56,10400.0
2006-11-15 13:25:00,36.56,36.6,36.56,36.59,317200.0,36.56,36.6,36.56,36.59,317200.0
2006-11-15 13:30:00,36.59,36.61,36.56,36.59,87700.0,36.59,36.61,36.56,36.59,87700.0
2006-11-15 13:35:00,36.59,36.62,36.54,36.55,46000.0,36.59,36.62,36.54,36.55,46000.0
2006-11-15 13:40:00,36.55,36.55,36.5,36.5,34200.0,36.55,36.55,36.5,36.5,34200.0
2006-11-15 13:45:00,36.49,36.52,36.49,36.49,23000.0,36.49,36.52,36.49,36.49,23000.0
2006-11-15 13:50:00,36.5,36.51,36.45,36.46,23100.0,36.5,36.51,36.45,36.46,23100.0
2006-11-15 13:55:00,36.47,36.51,36.46,36.5,20000.0,36.47,36.51,36.46,36.5,20000.0
2006-11-15 14:00:00,36.51,36.51,36.41,36.51,45500.0,36.51,36.51,36.41,36.51,45500.0
2006-11-15 14:05:00,36.51,36.51,36.44,36.49,17400.0,36.51,36.51,36.44,36.49,17400.0
2006-11-15 14:10:00,36.49,36.55,36.47,36.55,7100.0,36.49,36.55,36.47,36.55,7100.0
2006-11-15 14:15:00,36.55,36.55,36.43,36.44,15900.0,36.55,36.55,36.43,36.44,15900.0
2006-11-15 14:20:00,36.43,36.5,36.43,36.5,22000.0,36.43,36.5,36.43,36.5,22000.0
2006-11-15 14:25:00,36.49,36.52,36.45,36.51,49400.0,36.49,36.52,36.45,36.51,49400.0
2006-11-15 14:30:00,36.51,36.56,36.5,36.56,28700.0,36.51,36.56,36.5,36.56,28700.0
2006-11-15 14:35:00,36.55,36.56,36.51,36.55,42400.0,36.55,36.56,36.51,36.55,42400.0
2006-11-15 14:40:00,36.54,36.57,36.51,36.54,41300.0,36.54,36.57,36.51,36.54,41300.0
2006-11-15 14:45:00,36.54,36.57,36.52,36.57,21500.0,36.54,36.57,36.52,36.57,21500.0
2006-11-15 14:50:00,36.56,36.61,36.56,36.6,16900.0,36.56,36.61,36.56,36.6,16900.0
2006-11-15 14:55:00,36.6,36.61,36.59,36.6,53100.0,36.6,36.61,36.59,36.6,53100.0
2006-11-15 15:00:00,36.6,36.62,36.58,36.62,26800.0,36.6,36.62,36.58,36.62,26800.0
2006-11-15 15:05:00,36.63,36.65,36.61,36.65,35800.0,36.63,36.65,36.61,36.65,35800.0
2006-11-15 15:10:00,36.65,36.69,36.62,36.69,31800.0,36.65,36.69,36.62,36.69,31800.0
2006-11-15 15:15:00,36.68,36.68,36.64,36.64,15300.0,36.68,36.68,36.64,36.64,15300.0
2006-11-15 15:20:00,36.65,36.65,36.62,36.62,21600.0,36.65,36.65,36.62,36.62,21600.0
2006-11-15 15:25:00,36.62,36.76,36.62,36.74,242800.0,36.62,36.76,36.62,36.74,242800.0
2006-11-15 15:30:00,36.73,36.8,36.72,36.73,99900.0,36.73,36.8,36.72,36.73,99900.0
2006-11-15 15:35:00,36.71,36.75,36.68,36.72,67600.0,36.71,36.75,36.68,36.72,67600.0
2006-11-15 15:40:00,36.71,36.73,36.7,36.73,20600.0,36.71,36.73,36.7,36.73,20600.0
2006-11-15 15:45:00,36.71,36.75,36.71,36.72,21800.0,36.71,36.75,36.71,36.72,21800.0
2006-11-15 15:50:00,36.72,36.76,36.72,36.73,38700.0,36.72,36.76,36.72,36.73,38700.0
2006-11-15 15:55:00,36.73,36.73,36.59,36.64,142700.0,36.73,36.73,36.59,36.64,142700.0
2006-11-16 09:30:00,36.76,36.85,36.64,36.75,123400.0,36.76,36.85,36.64,36.75,123400.0
2006-11-16 09:35:00,36.73,36.79,36.56,36.6,23400.0,36.73,36.79,36.56,36.6,23400.0
2006-11-16 09:40:00,36.61,36.7,36.43,36.5,57700.0,36.61,36.7,36.43,36.5,57700.0
2006-11-16 09:45:00,36.47,36.5,36.28,36.44,103500.0,36.47,36.5,36.28,36.44,103500.0
2006-11-16 09:50:00,36.39,36.56,36.39,36.56,30900.0,36.39,36.56,36.39,36.56,30900.0
2006-11-16 09:55:00,36.56,36.57,36.47,36.47,49700.0,36.56,36.57,36.47,36.47,49700.0
2006-11-16 10:00:00,36.49,36.52,36.47,36.52,35400.0,36.49,36.52,36.47,36.52,35400.0
2006-11-16 10:05:00,36.52,36.57,36.51,36.55,26800.0,36.52,36.57,36.51,36.55,26800.0
2006-11-16 10:10:00,36.55,36.57,36.32,36.49,54100.0,36.55,36.57,36.32,36.49,54100.0
2006-11-16 10:15:00,36.48,36.57,36.43,36.54,85900.0,36.48,36.57,36.43,36.54,85900.0
2006-11-16 10:20:00,36.56,36.63,36.5,36.63,50000.0,36.56,36.63,36.5,36.63,50000.0
2006-11-16 10:25:00,36.63,36.63,36.57,36.62,58700.0,36.63,36.63,36.57,36.62,58700.0
2006-11-16 10:30:00,36.61,36.63,36.58,36.6,45700.0,36.61,36.63,36.58,36.6,45700.0
2006-11-16 10:35:00,36.61,36.66,36.59,36.64,90400.0,36.61,36.66,36.59,36.64,90400.0
2006-11-16 10:40:00,36.64,36.64,36.45,36.45,24800.0,36.64,36.64,36.45,36.45,24800.0
2006-11-16 10:45:00,36.44,36.52,36.35,36.37,8700.0,36.44,36.52,36.35,36.37,8700.0
2006-11-16 10:50:00,36.39,36.4,36.23,36.28,71700.0,36.39,36.4,36.23,36.28,71700.0
2006-11-16 10:55:00,36.3,36.43,36.27,36.43,41300.0,36.3,36.43,36.27,36.43,41300.0
2006-11-16 11:00:00,36.41,36.43,36.27,36.35,36800.0,36.41,36.43,36.27,36.35,36800.0
2006-11-16 11:05:00,36.36,36.45,36.29,36.43,27800.0,36.36,36.45,36.29,36.43,27800.0
2006-11-16 11:10:00,36.4,36.44,36.38,36.42,15100.0,36.4,36.44,36.38,36.42,15100.0
2006-11-16 11:15:00,36.41,36.49,36.33,36.38,32200.0,36.41,36.49,36.33,36.38,32200.0
2006-11-16 11:20:00,36.39,36.41,36.24,36.27,24700.0,36.39,36.41,36.24,36.27,24700.0
2006-11-16 11:25:00,36.27,36.32,36.24,36.24,13000.0,36.27,36.32,36.24,36.24,13000.0
2006-11-16 11:30:00,36.26,36.29,36.24,36.26,18100.0,36.26,36.29,36.24,36.26,18100.0
2006-11-16 11:35:00,36.26,36.27,36.24,36.27,12500.0,36.26,36.27,36.24,36.27,12500.0
2006-11-16 11:40:00,36.26,36.37,36.25,36.37,20200.0,36.26,36.37,36.25,36.37,20200.0
2006-11-16 11:45:00,36.39,36.4,36.3,36.37,40700.0,36.39,36.4,36.3,36.37,40700.0
2006-11-16 11:50:00,36.38,36.38,36.3,36.34,6400.0,36.38,36.38,36.3,36.34,6400.0
2006-11-16 11:55:00,36.34,36.39,36.3,36.31,16500.0,36.34,36.39,36.3,36.31,16500.0
2006-11-16 12:00:00,36.31,36.38,36.28,36.31,12100.0,36.31,36.38,36.28,36.31,12100.0
2006-11-16 12:05:00,36.3,36.31,36.21,36.28,42300.0,36.3,36.31,36.21,36.28,42300.0
2006-11-16 12:10:00,36.29,36.35,36.29,36.35,12200.0,36.29,36.35,36.29,36.35,12200.0
2006-11-16 12:15:00,36.33,36.33,36.28,36.28,87800.0,36.33,36.33,36.28,36.28,87800.0
2006-11-16 12:20:00,36.28,36.29,36.24,36.27,10400.0,36.28,36.29,36.24,36.27,10400.0
2006-11-16 12:25:00,36.26,36.35,36.24,36.33,21900.0,36.26,36.35,36.24,36.33,21900.0
2006-11-16 12:30:00,36.35,36.4,36.33,36.38,119300.0,36.35,36.4,36.33,36.38,119300.0
2006-11-16 12:35:00,36.38,36.43,36.37,36.4,18200.0,36.38,36.43,36.37,36.4,18200.0
2006-11-16 12:40:00,36.39,36.4,36.37,36.38,4200.0,36.39,36.4,36.37,36.38,4200.0
2006-11-16 12:45:00,36.37,36.39,36.37,36.37,3800.0,36.37,36.39,36.37,36.37,3800.0
2006-11-16 12:50:00,36.37,36.39,36.37,36.38,9500.0,36.37,36.39,36.37,36.38,9500.0
2006-11-16 12:55:00,36.37,36.43,36.36,36.42,28300.0,36.37,36.43,36.36,36.42,28300.0
2006-11-16 13:00:00,36.42,36.49,36.41,36.49,48800.0,36.42,36.49,36.41,36.49,48800.0
2006-11-16 13:05:00,36.49,36.54,36.48,36.51,66400.0,36.49,36.54,36.48,36.51,66400.0
2006-11-16 13:10:00,36.51,36.54,36.48,36.52,53300.0,36.51,36.54,36.48,36.52,53300.0
2006-11-16 13:15:00,36.52,36.52,36.5,36.5,3800.0,36.52,36.52,36.5,36.5,3800.0
2006-11-16 13:20:00,36.51,36.52,36.42,36.45,46300.0,36.51,36.52,36.42,36.45,46300.0
2006-11-16 13:25:00,36.45,36.61,36.44,36.61,30600.0,36.45,36.61,36.44,36.61,30600.0
2006-11-16 13:30:00,36.62,36.66,36.58,36.65,44900.0,36.62,36.66,36.58,36.65,44900.0
2006-11-16 13:35:00,36.65,36.74,36.6,36.64,55400.0,36.65,36.74,36.6,36.64,55400.0
2006-11-16 13:40:00,36.64,36.68,36.59,36.65,37900.0,36.64,36.68,36.59,36.65,37900.0
2006-11-16 13:45:00,36.64,36.8,36.33,36.67,73400.0,36.64,36.8,36.33,36.67,73400.0
2006-11-16 13:50:00,36.66,36.81,36.66,36.8,98100.0,36.66,36.81,36.66,36.8,98100.0
2006-11-16 13:55:00,36.79,36.94,36.78,36.91,43300.0,36.79,36.94,36.78,36.91,43300.0
2006-11-16 14:00:00,36.89,36.96,36.88,36.96,67600.0,36.89,36.96,36.88,36.96,67600.0
2006-11-16 14:05:00,36.96,36.97,36.72,36.75,77100.0,36.96,36.97,36.72,36.75,77100.0
2006-11-16 14:10:00,36.74,36.81,36.73,36.77,68800.0,36.74,36.81,36.73,36.77,68800.0
2006-11-16 14:15:00,36.77,36.77,36.63,36.63,44500.0,36.77,36.77,36.63,36.63,44500.0
2006-11-16 14:20:00,36.63,36.71,36.6,36.7,20400.0,36.63,36.71,36.6,36.7,20400.0
2006-11-16 14:25:00,36.71,36.77,36.7,36.75,35100.0,36.71,36.77,36.7,36.75,35100.0
2006-11-16 14:30:00,36.76,36.76,36.7,36.72,32000.0,36.76,36.76,36.7,36.72,32000.0
2006-11-16 14:35:00,36.71,36.76,36.63,36.71,36900.0,36.71,36.76,36.63,36.71,36900.0
2006-11-16 14:40:00,36.7,36.8,36.6,36.61,47300.0,36.7,36.8,36.6,36.61,47300.0
2006-11-16 14:45:00,36.61,36.7,36.6,36.65,32100.0,36.61,36.7,36.6,36.65,32100.0
2006-11-16 14:50:00,36.65,36.7,36.63,36.7,34000.0,36.65,36.7,36.63,36.7,34000.0
2006-11-16 14:55:00,36.7,36.75,36.65,36.74,69900.0,36.7,36.75,36.65,36.74,69900.0
2006-11-16 15:00:00,36.76,36.89,36.75,36.89,33800.0,36.76,36.89,36.75,36.89,33800.0
2006-11-16 15:05:00,36.89,36.9,36.76,36.76,49100.0,36.89,36.9,36.76,36.76,49100.0
2006-11-16 15:10:00,36.77,36.88,36.73,36.77,86800.0,36.77,36.88,36.73,36.77,86800.0
2006-11-16 15:15:00,36.78,36.8,36.73,36.78,49000.0,36.78,36.8,36.73,36.78,49000.0
2006-11-16 15:20:00,36.79,36.8,36.66,36.8,39500.0,36.79,36.8,36.66,36.8,39500.0
2006-11-16 15:25:00,36.8,36.8,36.72,36.78,45500.0,36.8,36.8,36.72,36.78,45500.0
2006-11-16 15:30:00,36.78,36.83,36.7,36.7,170600.0,36.78,36.83,36.7,36.7,170600.0
2006-11-16 15:35:00,36.71,36.82,36.71,36.74,60900.0,36.71,36.82,36.71,36.74,60900.0
2006-11-16 15:40:00,36.73,36.74,36.67,36.68,84100.0,36.73,36.74,36.67,36.68,84100.0
2006-11-16 15:45:00,36.68,36.9,36.63,36.88,88400.0,36.68,36.9,36.63,36.88,88400.0
2006-11-16 15:50:00,36.87,37.06,36.83,37.02,258000.0,36.87,37.06,36.83,37.02,258000.0
2006-11-16 15:55:00,37.02,37.08,36.93,37.03,244800.0,37.02,37.08,36.93,37.03,244800.0
2006-11-17 09:30:00,39.86,40.4,39.85,40.02,1320000.0,39.86,40.4,39.85,40.02,1320000.0
2006-11-17 09:35:00,40.01,40.21,39.97,40.11,493100.0,40.01,40.21,39.97,40.11,493100.0
2006-11-17 09:40:00,40.1,40.83,40.1,40.83,628800.0,40.1,40.83,40.1,40.83,628800.0
2006-11-17 09:45:00,40.83,41.5,40.64,41.07,751400.0,40.83,41.5,40.64,41.07,751400.0
2006-11-17 09:50:00,41.07,41.34,41.05,41.16,403600.0,41.07,41.34,41.05,41.16,403600.0
2006-11-17 09:55:00,41.16,41.94,41.09,41.73,583900.0,41.16,41.94,41.09,41.73,583900.0
2006-11-17 10:00:00,41.72,41.86,41.67,41.69,486400.0,41.72,41.86,41.67,41.69,486400.0
2006-11-17 10:05:00,41.68,41.69,41.19,41.25,326300.0,41.68,41.69,41.19,41.25,326300.0
2006-11-17 10:10:00,41.23,41.4,40.98,41.04,266200.0,41.23,41.4,40.98,41.04,266200.0
2006-11-17 10:15:00,41.04,41.28,40.94,41.0,214000.0,41.04,41.28,40.94,41.0,214000.0
2006-11-17 10:20:00,40.99,41.09,40.8,41.01,167800.0,40.99,41.09,40.8,41.01,167800.0
2006-11-17 10:25:00,41.01,41.17,40.97,41.04,83700.0,41.01,41.17,40.97,41.04,83700.0
2006-11-17 10:30:00,41.03,41.03,40.76,40.9,143200.0,41.03,41.03,40.76,40.9,143200.0
2006-11-17 10:35:00,40.87,40.91,40.82,40.9,75400.0,40.87,40.91,40.82,40.9,75400.0
2006-11-17 10:40:00,40.9,40.9,40.84,40.9,134800.0,40.9,40.9,40.84,40.9,134800.0
2006-11-17 10:45:00,40.89,41.04,40.87,40.89,194700.0,40.89,41.04,40.87,40.89,194700.0
2006-11-17 10:50:00,40.9,40.9,40.69,40.73,122300.0,40.9,40.9,40.69,40.73,122300.0
2006-11-17 10:55:00,40.74,40.82,40.72,40.77,100200.0,40.74,40.82,40.72,40.77,100200.0
2006-11-17 11:00:00,40.77,40.77,40.72,40.75,64300.0,40.77,40.77,40.72,40.75,64300.0
2006-11-17 11:05:00,40.74,40.77,40.7,40.71,101000.0,40.74,40.77,40.7,40.71,101000.0
2006-11-17 11:10:00,40.71,40.75,40.57,40.6,179100.0,40.71,40.75,40.57,40.6,179100.0
2006-11-17 11:15:00,40.59,40.63,40.45,40.61,150200.0,40.59,40.63,40.45,40.61,150200.0
2006-11-17 11:20:00,40.6,40.72,40.59,40.62,89000.0,40.6,40.72,40.59,40.62,89000.0
2006-11-17 11:25:00,40.63,40.77,40.59,40.77,102200.0,40.63,40.77,40.59,40.77,102200.0
2006-11-17 11:30:00,40.77,40.9,40.75,40.9,152200.0,40.77,40.9,40.75,40.9,152200.0
2006-11-17 11:35:00,40.9,40.91,40.85,40.89,96000.0,40.9,40.91,40.85,40.89,96000.0
2006-11-17 11:40:00,40.88,40.89,40.72,40.74,70600.0,40.88,40.89,40.72,40.74,70600.0
2006-11-17 11:45:00,40.76,40.88,40.75,40.87,31400.0,40.76,40.88,40.75,40.87,31400.0
2006-11-17 11:50:00,40.87,41.03,40.84,41.0,87300.0,40.87,41.03,40.84,41.0,87300.0
2006-11-17 11:55:00,41.0,41.02,40.88,41.0,78500.0,41.0,41.02,40.88,41.0,78500.0
2006-11-17 12:00:00,40.98,41.02,40.85,40.89,67900.0,40.98,41.02,40.85,40.89,67900.0
2006-11-17 12:05:00,40.88,40.96,40.88,40.94,52200.0,40.88,40.96,40.88,40.94,52200.0
2006-11-17 12:10:00,40.94,40.96,40.79,40.81,45500.0,40.94,40.96,40.79,40.81,45500.0
2006-11-17 12:15:00,40.81,40.83,40.79,40.79,43900.0,40.81,40.83,40.79,40.79,43900.0
2006-11-17 12:20:00,40.79,40.8,40.68,40.7,101800.0,40.79,40.8,40.68,40.7,101800.0
2006-11-17 12:25:00,40.7,40.72,40.58,40.68,61400.0,40.7,40.72,40.58,40.68,61400.0
2006-11-17 12:30:00,40.69,40.94,40.68,40.93,52900.0,40.69,40.94,40.68,40.93,52900.0
2006-11-17 12:35:00,40.94,40.96,40.87,40.93,45500.0,40.94,40.96,40.87,40.93,45500.0
2006-11-17 12:40:00,40.92,40.93,40.82,40.89,52200.0,40.92,40.93,40.82,40.89,52200.0
2006-11-17 12:45:00,40.88,40.89,40.81,40.88,31800.0,40.88,40.89,40.81,40.88,31800.0
2006-11-17 12:50:00,40.89,40.95,40.85,40.95,43800.0,40.89,40.95,40.85,40.95,43800.0
2006-11-17 12:55:00,40.95,40.98,40.92,40.93,32900.0,40.95,40.98,40.92,40.93,32900.0
2006-11-17 13:00:00,40.93,40.97,40.92,40.95,28800.0,40.93,40.97,40.92,40.95,28800.0
2006-11-17 13:05:00,40.96,41.02,40.95,40.96,49300.0,40.96,41.02,40.95,40.96,49300.0
2006-11-17 13:10:00,40.95,41.01,40.94,41.0,68800.0,40.95,41.01,40.94,41.0,68800.0
2006-11-17 13:15:00,41.0,41.12,40.99,41.08,100600.0,41.0,41.12,40.99,41.08,100600.0
2006-11-17 13:20:00,41.09,41.19,40.96,40.97,84000.0,41.09,41.19,40.96,40.97,84000.0
2006-11-17 13:25:00,40.97,40.98,40.77,40.81,71500.0,40.97,40.98,40.77,40.81,71500.0
2006-11-17 13:30:00,40.82,40.85,40.63,40.85,68000.0,40.82,40.85,40.63,40.85,68000.0
2006-11-17 13:35:00,40.88,40.94,40.79,40.84,38900.0,40.88,40.94,40.79,40.84,38900.0
2006-11-17 13:40:00,40.83,40.84,40.75,40.83,39800.0,40.83,40.84,40.75,40.83,39800.0
2006-11-17 13:45:00,40.82,40.84,40.67,40.69,36000.0,40.82,40.84,40.67,40.69,36000.0
2006-11-17 13:50:00,40.7,40.83,40.69,40.75,46100.0,40.7,40.83,40.69,40.75,46100.0
2006-11-17 13:55:00,40.76,40.76,40.7,40.72,46200.0,40.76,40.76,40.7,40.72,46200.0
2006-11-17 14:00:00,40.71,40.75,40.64,40.7,37300.0,40.71,40.75,40.64,40.7,37300.0
2006-11-17 14:05:00,40.7,40.74,40.65,40.67,28800.0,40.7,40.74,40.65,40.67,28800.0
2006-11-17 14:10:00,40.66,40.66,40.53,40.63,76100.0,40.66,40.66,40.53,40.63,76100.0
2006-11-17 14:15:00,40.63,40.71,40.48,40.5,133900.0,40.63,40.71,40.48,40.5,133900.0
2006-11-17 14:20:00,40.5,40.55,40.35,40.42,101600.0,40.5,40.55,40.35,40.42,101600.0
2006-11-17 14:25:00,40.41,40.6,40.37,40.58,60700.0,40.41,40.6,40.37,40.58,60700.0
2006-11-17 14:30:00,40.58,40.72,40.58,40.67,66300.0,40.58,40.72,40.58,40.67,66300.0
2006-11-17 14:35:00,40.67,40.98,40.66,40.92,117700.0,40.67,40.98,40.66,40.92,117700.0
2006-11-17 14:40:00,40.91,40.93,40.79,40.83,85400.0,40.91,40.93,40.79,40.83,85400.0
2006-11-17 14:45:00,40.84,41.03,40.77,41.02,86200.0,40.84,41.03,40.77,41.02,86200.0
2006-11-17 14:50:00,41.01,41.02,40.79,40.85,73600.0,41.01,41.02,40.79,40.85,73600.0
2006-11-17 14:55:00,40.86,40.94,40.76,40.84,44700.0,40.86,40.94,40.76,40.84,44700.0
2006-11-17 15:00:00,40.84,40.91,40.78,40.84,49400.0,40.84,40.91,40.78,40.84,49400.0
2006-11-17 15:05:00,40.85,40.86,40.7,40.73,80100.0,40.85,40.86,40.7,40.73,80100.0
2006-11-17 15:10:00,40.76,40.77,40.63,40.63,76300.0,40.76,40.77,40.63,40.63,76300.0
2006-11-17 15:15:00,40.65,40.73,40.62,40.71,45600.0,40.65,40.73,40.62,40.71,45600.0
2006-11-17 15:20:00,40.71,40.71,40.6,40.6,71000.0,40.71,40.71,40.6,40.6,71000.0
2006-11-17 15:25:00,40.6,40.76,40.54,40.7,103500.0,40.6,40.76,40.54,40.7,103500.0
2006-11-17 15:30:00,40.69,40.74,40.52,40.54,91000.0,40.69,40.74,40.52,40.54,91000.0
2006-11-17 15:35:00,40.54,40.7,40.53,40.68,115600.0,40.54,40.7,40.53,40.68,115600.0
2006-11-17 15:40:00,40.68,40.75,40.6,40.65,177600.0,40.68,40.75,40.6,40.65,177600.0
2006-11-17 15:45:00,40.67,40.75,40.65,40.73,136900.0,40.67,40.75,40.65,40.73,136900.0
2006-11-17 15:50:00,40.73,40.79,40.7,40.76,154600.0,40.73,40.79,40.7,40.76,154600.0
2006-11-17 15:55:00,40.77,40.82,40.55,40.58,368400.0,40.77,40.82,40.55,40.58,368400.0
2006-11-20 09:30:00,40.55,40.7,40.49,40.69,97400.0,40.55,40.7,40.49,40.69,97400.0
2006-11-20 09:35:00,40.68,40.86,40.33,40.35,53900.0,40.68,40.86,40.33,40.35,53900.0
2006-11-20 09:40:00,40.35,40.54,40.34,40.47,62800.0,40.35,40.54,40.34,40.47,62800.0
2006-11-20 09:45:00,40.47,40.56,40.42,40.43,52100.0,40.47,40.56,40.42,40.43,52100.0
2006-11-20 09:50:00,40.43,40.43,40.15,40.29,143200.0,40.43,40.43,40.15,40.29,143200.0
2006-11-20 09:55:00,40.29,40.66,40.25,40.56,97300.0,40.29,40.66,40.25,40.56,97300.0
2006-11-20 10:00:00,40.51,40.82,40.49,40.61,88700.0,40.51,40.82,40.49,40.61,88700.0
2006-11-20 10:05:00,40.64,40.67,40.48,40.54,32700.0,40.64,40.67,40.48,40.54,32700.0
2006-11-20 10:10:00,40.53,40.55,40.37,40.55,59100.0,40.53,40.55,40.37,40.55,59100.0
2006-11-20 10:15:00,40.54,40.54,40.43,40.53,18900.0,40.54,40.54,40.43,40.53,18900.0
2006-11-20 10:20:00,40.51,40.71,40.47,40.65,39600.0,40.51,40.71,40.47,40.65,39600.0
2006-11-20 10:25:00,40.67,40.83,40.6,40.6,48700.0,40.67,40.83,40.6,40.6,48700.0
2006-11-20 10:30:00,40.61,40.84,40.6,40.8,45100.0,40.61,40.84,40.6,40.8,45100.0
2006-11-20 10:35:00,40.8,41.01,40.8,41.01,53200.0,40.8,41.01,40.8,41.01,53200.0
2006-11-20 10:40:00,41.03,41.06,40.73,40.78,83700.0,41.03,41.06,40.73,40.78,83700.0
2006-11-20 10:45:00,40.78,40.81,40.77,40.78,14700.0,40.78,40.81,40.77,40.78,14700.0
2006-11-20 10:50:00,40.79,40.83,40.77,40.77,27500.0,40.79,40.83,40.77,40.77,27500.0
2006-11-20 10:55:00,40.77,40.91,40.77,40.87,17200.0,40.77,40.91,40.77,40.87,17200.0
2006-11-20 11:00:00,40.87,40.91,40.7,40.75,19300.0,40.87,40.91,40.7,40.75,19300.0
2006-11-20 11:05:00,40.76,40.78,40.51,40.62,55900.0,40.76,40.78,40.51,40.62,55900.0
2006-11-20 11:10:00,40.62,40.62,40.38,40.47,85900.0,40.62,40.62,40.38,40.47,85900.0
2006-11-20 11:15:00,40.49,40.5,40.46,40.5,14200.0,40.49,40.5,40.46,40.5,14200.0
2006-11-20 11:20:00,40.49,40.5,40.43,40.5,23200.0,40.49,40.5,40.43,40.5,23200.0
2006-11-20 11:25:00,40.5,40.6,40.49,40.6,22000.0,40.5,40.6,40.49,40.6,22000.0
2006-11-20 11:30:00,40.6,40.61,40.55,40.61,12300.0,40.6,40.61,40.55,40.61,12300.0
2006-11-20 11:35:00,40.61,40.63,40.54,40.55,18500.0,40.61,40.63,40.54,40.55,18500.0
2006-11-20 11:40:00,40.51,40.59,40.5,40.59,20500.0,40.51,40.59,40.5,40.59,20500.0
2006-11-20 11:45:00,40.59,40.6,40.5,40.52,21900.0,40.59,40.6,40.5,40.52,21900.0
2006-11-20 11:50:00,40.53,40.66,40.53,40.6,36000.0,40.53,40.66,40.53,40.6,36000.0
2006-11-20 11:55:00,40.6,40.61,40.57,40.6,17300.0,40.6,40.61,40.57,40.6,17300.0
2006-11-20 12:00:00,40.59,40.61,40.57,40.61,12600.0,40.59,40.61,40.57,40.61,12600.0
2006-11-20 12:05:00,40.61,40.64,40.6,40.64,15000.0,40.61,40.64,40.6,40.64,15000.0
2006-11-20 12:10:00,40.64,40.66,40.62,40.64,9200.0,40.64,40.66,40.62,40.64,9200.0
2006-11-20 12:15:00,40.65,40.66,40.6,40.64,21700.0,40.65,40.66,40.6,40.64,21700.0
2006-11-20 12:20:00,40.64,40.65,40.61,40.61,9100.0,40.64,40.65,40.61,40.61,9100.0
2006-11-20 12:25:00,40.63,40.64,40.62,40.62,7600.0,40.63,40.64,40.62,40.62,7600.0
2006-11-20 12:30:00,40.61,40.61,40.44,40.45,26300.0,40.61,40.61,40.44,40.45,26300.0
2006-11-20 12:35:00,40.44,40.53,40.36,40.52,31100.0,40.44,40.53,40.36,40.52,31100.0
2006-11-20 12:40:00,40.51,40.53,40.46,40.52,17400.0,40.51,40.53,40.46,40.52,17400.0
2006-11-20 12:45:00,40.52,40.58,40.52,40.57,10100.0,40.52,40.58,40.52,40.57,10100.0
2006-11-20 12:50:00,40.56,40.58,40.45,40.45,10200.0,40.56,40.58,40.45,40.45,10200.0
2006-11-20 12:55:00,40.45,40.59,40.44,40.59,16700.0,40.45,40.59,40.44,40.59,16700.0
2006-11-20 13:00:00,40.58,40.58,40.51,40.56,17400.0,40.58,40.58,40.51,40.56,17400.0
2006-11-20 13:05:00,40.57,40.57,40.53,40.55,11100.0,40.57,40.57,40.53,40.55,11100.0
2006-11-20 13:10:00,40.55,40.55,40.52,40.52,7900.0,40.55,40.55,40.52,40.52,7900.0
2006-11-20 13:15:00,40.52,40.52,40.43,40.48,20400.0,40.52,40.52,40.43,40.48,20400.0
2006-11-20 13:20:00,40.48,40.51,40.48,40.49,3900.0,40.48,40.51,40.48,40.49,3900.0
2006-11-20 13:25:00,40.5,40.53,40.5,40.52,12200.0,40.5,40.53,40.5,40.52,12200.0
2006-11-20 13:30:00,40.53,40.53,40.44,40.48,45300.0,40.53,40.53,40.44,40.48,45300.0
2006-11-20 13:35:00,40.47,40.49,40.47,40.48,4700.0,40.47,40.49,40.47,40.48,4700.0
2006-11-20 13:40:00,40.48,40.5,40.47,40.49,14200.0,40.48,40.5,40.47,40.49,14200.0
2006-11-20 13:45:00,40.49,40.5,40.48,40.5,8300.0,40.49,40.5,40.48,40.5,8300.0
2006-11-20 13:50:00,40.5,40.51,40.49,40.5,22300.0,40.5,40.51,40.49,40.5,22300.0
2006-11-20 13:55:00,40.49,40.5,40.47,40.49,19200.0,40.49,40.5,40.47,40.49,19200.0
2006-11-20 14:00:00,40.5,40.52,40.43,40.43,28700.0,40.5,40.52,40.43,40.43,28700.0
2006-11-20 14:05:00,40.43,40.47,40.42,40.46,21000.0,40.43,40.47,40.42,40.46,21000.0
2006-11-20 14:10:00,40.46,40.5,40.46,40.49,10400.0,40.46,40.5,40.46,40.49,10400.0
2006-11-20 14:15:00,40.49,40.5,40.29,40.31,26200.0,40.49,40.5,40.29,40.31,26200.0
2006-11-20 14:20:00,40.3,40.38,40.23,40.37,46200.0,40.3,40.38,40.23,40.37,46200.0
2006-11-20 14:25:00,40.38,40.45,40.26,40.42,35500.0,40.38,40.45,40.26,40.42,35500.0
2006-11-20 14:30:00,40.42,40.5,40.34,40.5,20500.0,40.42,40.5,40.34,40.5,20500.0
2006-11-20 14:35:00,40.48,40.51,40.38,40.5,26900.0,40.48,40.51,40.38,40.5,26900.0
2006-11-20 14:40:00,40.49,40.49,40.37,40.46,23300.0,40.49,40.49,40.37,40.46,23300.0
2006-11-20 14:45:00,40.45,40.56,40.45,40.56,27300.0,40.45,40.56,40.45,40.56,27300.0
2006-11-20 14:50:00,40.55,40.62,40.53,40.56,24100.0,40.55,40.62,40.53,40.56,24100.0
2006-11-20 14:55:00,40.56,40.56,40.46,40.55,24000.0,40.56,40.56,40.46,40.55,24000.0
2006-11-20 15:00:00,40.55,40.58,40.48,40.51,25000.0,40.55,40.58,40.48,40.51,25000.0
2006-11-20 15:05:00,40.52,40.56,40.48,40.56,20000.0,40.52,40.56,40.48,40.56,20000.0
2006-11-20 15:10:00,40.56,40.6,40.55,40.6,22000.0,40.56,40.6,40.55,40.6,22000.0
2006-11-20 15:15:00,40.6,40.6,40.55,40.55,20000.0,40.6,40.6,40.55,40.55,20000.0
2006-11-20 15:20:00,40.55,40.57,40.54,40.55,48000.0,40.55,40.57,40.54,40.55,48000.0
2006-11-20 15:25:00,40.56,40.63,40.55,40.63,60900.0,40.56,40.63,40.55,40.63,60900.0
2006-11-20 15:30:00,40.63,40.69,40.63,40.68,23800.0,40.63,40.69,40.63,40.68,23800.0
2006-11-20 15:35:00,40.68,40.83,40.67,40.8,68700.0,40.68,40.83,40.67,40.8,68700.0
2006-11-20 15:40:00,40.81,40.87,40.8,40.8,54800.0,40.81,40.87,40.8,40.8,54800.0
2006-11-20 15:45:00,40.81,40.86,40.8,40.82,55100.0,40.81,40.86,40.8,40.82,55100.0
2006-11-20 15:50:00,40.8,40.82,40.79,40.81,36600.0,40.8,40.82,40.79,40.81,36600.0
2006-11-20 15:55:00,40.81,40.81,40.78,40.81,55100.0,40.81,40.81,40.78,40.81,55100.0
2006-11-21 09:30:00,40.79,40.94,40.7,40.85,33200.0,40.79,40.94,40.7,40.85,33200.0
2006-11-21 09:35:00,40.85,40.92,40.76,40.8,68300.0,40.85,40.92,40.76,40.8,68300.0
2006-11-21 09:40:00,40.8,40.84,40.76,40.78,26400.0,40.8,40.84,40.76,40.78,26400.0
2006-11-21 09:45:00,40.79,40.8,40.76,40.77,24500.0,40.79,40.8,40.76,40.77,24500.0
2006-11-21 09:50:00,40.76,40.85,40.65,40.65,46200.0,40.76,40.85,40.65,40.65,46200.0
2006-11-21 09:55:00,40.67,40.68,40.51,40.52,20500.0,40.67,40.68,40.51,40.52,20500.0
2006-11-21 10:00:00,40.51,40.63,40.51,40.63,11500.0,40.51,40.63,40.51,40.63,11500.0
2006-11-21 10:05:00,40.66,40.66,40.51,40.59,27500.0,40.66,40.66,40.51,40.59,27500.0
2006-11-21 10:10:00,40.58,40.64,40.52,40.53,23700.0,40.58,40.64,40.52,40.53,23700.0
2006-11-21 10:15:00,40.52,40.64,40.52,40.63,7700.0,40.52,40.64,40.52,40.63,7700.0
2006-11-21 10:20:00,40.64,40.76,40.64,40.75,35900.0,40.64,40.76,40.64,40.75,35900.0
2006-11-21 10:25:00,40.74,40.76,40.74,40.74,18500.0,40.74,40.76,40.74,40.74,18500.0
2006-11-21 10:30:00,40.74,40.81,40.74,40.79,11500.0,40.74,40.81,40.74,40.79,11500.0
2006-11-21 10:35:00,40.78,40.81,40.75,40.75,27100.0,40.78,40.81,40.75,40.75,27100.0
2006-11-21 10:40:00,40.75,40.82,40.61,40.76,51600.0,40.75,40.82,40.61,40.76,51600.0
2006-11-21 10:45:00,40.76,40.85,40.76,40.79,25600.0,40.76,40.85,40.76,40.79,25600.0
2006-11-21 10:50:00,40.8,41.04,40.8,40.92,105400.0,40.8,41.04,40.8,40.92,105400.0
2006-11-21 10:55:00,40.9,40.92,40.85,40.9,244600.0,40.9,40.92,40.85,40.9,244600.0
2006-11-21 11:00:00,40.9,40.92,40.83,40.86,69900.0,40.9,40.92,40.83,40.86,69900.0
2006-11-21 11:05:00,40.86,40.87,40.85,40.85,46200.0,40.86,40.87,40.85,40.85,46200.0
2006-11-21 11:10:00,40.86,40.86,40.71,40.71,21600.0,40.86,40.86,40.71,40.71,21600.0
2006-11-21 11:15:00,40.71,40.75,40.6,40.75,31800.0,40.71,40.75,40.6,40.75,31800.0
2006-11-21 11:20:00,40.75,40.75,40.64,40.69,52000.0,40.75,40.75,40.64,40.69,52000.0
2006-11-21 11:25:00,40.7,40.7,40.62,40.64,22800.0,40.7,40.7,40.62,40.64,22800.0
2006-11-21 11:30:00,40.65,40.71,40.62,40.64,50400.0,40.65,40.71,40.62,40.64,50400.0
2006-11-21 11:35:00,40.64,40.69,40.62,40.62,34400.0,40.64,40.69,40.62,40.62,34400.0
2006-11-21 11:40:00,40.61,40.63,40.6,40.62,45800.0,40.61,40.63,40.6,40.62,45800.0
2006-11-21 11:45:00,40.63,40.66,40.58,40.65,46600.0,40.63,40.66,40.58,40.65,46600.0
2006-11-21 11:50:00,40.65,40.7,40.61,40.61,9600.0,40.65,40.7,40.61,40.61,9600.0
2006-11-21 11:55:00,40.63,40.65,40.63,40.64,4300.0,40.63,40.65,40.63,40.64,4300.0
2006-11-21 12:00:00,40.63,40.7,40.62,40.69,27700.0,40.63,40.7,40.62,40.69,27700.0
2006-11-21 12:05:00,40.7,40.78,40.7,40.78,39200.0,40.7,40.78,40.7,40.78,39200.0
2006-11-21 12:10:00,40.77,40.77,40.73,40.73,13800.0,40.77,40.77,40.73,40.73,13800.0
2006-11-21 12:15:00,40.73,40.79,40.73,40.78,28700.0,40.73,40.79,40.73,40.78,28700.0
2006-11-21 12:20:00,40.77,40.81,40.76,40.8,26700.0,40.77,40.81,40.76,40.8,26700.0
2006-11-21 12:25:00,40.81,40.83,40.8,40.83,19900.0,40.81,40.83,40.8,40.83,19900.0
2006-11-21 12:30:00,40.84,40.85,40.83,40.83,7900.0,40.84,40.85,40.83,40.83,7900.0
2006-11-21 12:35:00,40.83,40.85,40.83,40.85,14900.0,40.83,40.85,40.83,40.85,14900.0
2006-11-21 12:40:00,40.84,40.86,40.84,40.86,23600.0,40.84,40.86,40.84,40.86,23600.0
2006-11-21 12:45:00,40.85,40.86,40.84,40.85,30100.0,40.85,40.86,40.84,40.85,30100.0
2006-11-21 12:50:00,40.85,40.92,40.85,40.9,83100.0,40.85,40.92,40.85,40.9,83100.0
2006-11-21 12:55:00,40.92,40.92,40.88,40.89,27700.0,40.92,40.92,40.88,40.89,27700.0
2006-11-21 13:00:00,40.9,40.92,40.89,40.9,11700.0,40.9,40.92,40.89,40.9,11700.0
2006-11-21 13:05:00,40.9,40.93,40.9,40.93,17600.0,40.9,40.93,40.9,40.93,17600.0
2006-11-21 13:10:00,40.94,40.97,40.93,40.95,12700.0,40.94,40.97,40.93,40.95,12700.0
2006-11-21 13:15:00,40.94,41.02,40.93,40.93,45500.0,40.94,41.02,40.93,40.93,45500.0
2006-11-21 13:20:00,40.95,40.95,40.89,40.89,27900.0,40.95,40.95,40.89,40.89,27900.0
2006-11-21 13:25:00,40.9,40.94,40.89,40.92,13600.0,40.9,40.94,40.89,40.92,13600.0
2006-11-21 13:30:00,40.91,40.96,40.86,40.86,95100.0,40.91,40.96,40.86,40.86,95100.0
2006-11-21 13:35:00,40.86,40.91,40.85,40.87,17500.0,40.86,40.91,40.85,40.87,17500.0
2006-11-21 13:40:00,40.87,40.88,40.85,40.86,37600.0,40.87,40.88,40.85,40.86,37600.0
2006-11-21 13:45:00,40.86,40.95,40.86,40.92,15000.0,40.86,40.95,40.86,40.92,15000.0
2006-11-21 13:50:00,40.91,40.94,40.9,40.91,39600.0,40.91,40.94,40.9,40.91,39600.0
2006-11-21 13:55:00,40.91,40.92,40.9,40.9,27300.0,40.91,40.92,40.9,40.9,27300.0
2006-11-21 14:00:00,40.91,40.91,40.88,40.88,33900.0,40.91,40.91,40.88,40.88,33900.0
2006-11-21 14:05:00,40.88,40.9,40.84,40.85,42200.0,40.88,40.9,40.84,40.85,42200.0
2006-11-21 14:10:00,40.84,40.84,40.72,40.76,47600.0,40.84,40.84,40.72,40.76,47600.0
2006-11-21 14:15:00,40.77,40.79,40.75,40.76,46100.0,40.77,40.79,40.75,40.76,46100.0
2006-11-21 14:20:00,40.76,40.77,40.76,40.77,16900.0,40.76,40.77,40.76,40.77,16900.0
2006-11-21 14:25:00,40.76,40.78,40.75,40.77,24900.0,40.76,40.78,40.75,40.77,24900.0
2006-11-21 14:30:00,40.78,40.79,40.78,40.78,11300.0,40.78,40.79,40.78,40.78,11300.0
2006-11-21 14:35:00,40.78,40.8,40.77,40.79,34500.0,40.78,40.8,40.77,40.79,34500.0
2006-11-21 14:40:00,40.79,40.8,40.72,40.72,33300.0,40.79,40.8,40.72,40.72,33300.0
2006-11-21 14:45:00,40.72,40.72,40.61,40.68,34800.0,40.72,40.72,40.61,40.68,34800.0
2006-11-21 14:50:00,40.7,40.72,40.67,40.7,22100.0,40.7,40.72,40.67,40.7,22100.0
2006-11-21 14:55:00,40.71,40.76,40.69,40.72,16700.0,40.71,40.76,40.69,40.72,16700.0
2006-11-21 15:00:00,40.72,40.78,40.71,40.77,21400.0,40.72,40.78,40.71,40.77,21400.0
2006-11-21 15:05:00,40.76,40.8,40.76,40.8,41900.0,40.76,40.8,40.76,40.8,41900.0
2006-11-21 15:10:00,40.8,40.8,40.78,40.78,47600.0,40.8,40.8,40.78,40.78,47600.0
2006-11-21 15:15:00,40.78,40.78,40.71,40.78,34800.0,40.78,40.78,40.71,40.78,34800.0
2006-11-21 15:20:00,40.76,40.8,40.75,40.79,56800.0,40.76,40.8,40.75,40.79,56800.0
2006-11-21 15:25:00,40.78,40.81,40.78,40.8,17300.0,40.78,40.81,40.78,40.8,17300.0
2006-11-21 15:30:00,40.8,40.83,40.8,40.83,15400.0,40.8,40.83,40.8,40.83,15400.0
2006-11-21 15:35:00,40.83,40.87,40.8,40.87,35300.0,40.83,40.87,40.8,40.87,35300.0
2006-11-21 15:40:00,40.86,40.88,40.84,40.87,37000.0,40.86,40.88,40.84,40.87,37000.0
2006-11-21 15:45:00,40.86,40.9,40.85,40.88,46000.0,40.86,40.9,40.85,40.88,46000.0
2006-11-21 15:50:00,40.88,40.92,40.88,40.9,79200.0,40.88,40.92,40.88,40.9,79200.0
2006-11-21 15:55:00,40.9,40.93,40.87,40.93,283700.0,40.9,40.93,40.87,40.93,283700.0
2006-11-22 09:30:00,40.9,41.0,40.9,40.93,53700.0,40.9,41.0,40.9,40.93,53700.0
2006-11-22 09:35:00,40.95,41.25,40.91,41.23,40100.0,40.95,41.25,40.91,41.23,40100.0
2006-11-22 09:40:00,41.23,41.25,40.97,40.98,19000.0,41.23,41.25,40.97,40.98,19000.0
2006-11-22 09:45:00,40.98,41.12,40.94,41.05,24300.0,40.98,41.12,40.94,41.05,24300.0
2006-11-22 09:50:00,41.06,41.11,40.95,41.05,38500.0,41.06,41.11,40.95,41.05,38500.0
2006-11-22 09:55:00,41.02,41.14,40.97,41.11,24900.0,41.02,41.14,40.97,41.11,24900.0
2006-11-22 10:00:00,41.13,41.19,40.98,41.0,50400.0,41.13,41.19,40.98,41.0,50400.0
2006-11-22 10:05:00,41.0,41.13,40.96,41.02,97700.0,41.0,41.13,40.96,41.02,97700.0
2006-11-22 10:10:00,41.02,41.07,41.0,41.02,97200.0,41.02,41.07,41.0,41.02,97200.0
2006-11-22 10:15:00,40.99,41.08,40.95,41.06,20800.0,40.99,41.08,40.95,41.06,20800.0
2006-11-22 10:20:00,41.06,41.08,40.99,41.01,25900.0,41.06,41.08,40.99,41.01,25900.0
2006-11-22 10:25:00,41.01,41.02,40.89,40.95,20000.0,41.01,41.02,40.89,40.95,20000.0
2006-11-22 10:30:00,40.97,41.03,40.78,41.02,28800.0,40.97,41.03,40.78,41.02,28800.0
2006-11-22 10:35:00,41.04,41.04,40.92,41.02,15300.0,41.04,41.04,40.92,41.02,15300.0
2006-11-22 10:40:00,41.02,41.1,41.0,41.08,16700.0,41.02,41.1,41.0,41.08,16700.0
2006-11-22 10:45:00,41.1,41.11,40.97,41.03,16400.0,41.1,41.11,40.97,41.03,16400.0
2006-11-22 10:50:00,41.03,41.11,40.93,40.93,14600.0,41.03,41.11,40.93,40.93,14600.0
2006-11-22 10:55:00,40.93,40.96,40.82,40.89,43700.0,40.93,40.96,40.82,40.89,43700.0
2006-11-22 11:00:00,40.86,41.04,40.84,40.99,36500.0,40.86,41.04,40.84,40.99,36500.0
2006-11-22 11:05:00,40.99,41.0,40.97,40.99,12000.0,40.99,41.0,40.97,40.99,12000.0
2006-11-22 11:10:00,41.0,41.07,40.99,41.02,49800.0,41.0,41.07,40.99,41.02,49800.0
2006-11-22 11:15:00,41.01,41.02,40.87,40.92,22200.0,41.01,41.02,40.87,40.92,22200.0
2006-11-22 11:20:00,40.94,41.0,40.92,40.96,10000.0,40.94,41.0,40.92,40.96,10000.0
2006-11-22 11:25:00,40.94,40.99,40.89,40.96,33500.0,40.94,40.99,40.89,40.96,33500.0
2006-11-22 11:30:00,40.97,41.02,40.95,40.99,30400.0,40.97,41.02,40.95,40.99,30400.0
2006-11-22 11:35:00,40.99,40.99,40.9,40.9,12900.0,40.99,40.99,40.9,40.9,12900.0
2006-11-22 11:40:00,40.89,40.9,40.89,40.89,17500.0,40.89,40.9,40.89,40.89,17500.0
2006-11-22 11:45:00,40.89,41.04,40.88,41.03,31000.0,40.89,41.04,40.88,41.03,31000.0
2006-11-22 11:50:00,41.02,41.06,41.0,41.0,23100.0,41.02,41.06,41.0,41.0,23100.0
2006-11-22 11:55:00,41.0,41.06,41.0,41.05,15200.0,41.0,41.06,41.0,41.05,15200.0
2006-11-22 12:00:00,41.04,41.04,41.0,41.0,7800.0,41.04,41.04,41.0,41.0,7800.0
2006-11-22 12:05:00,41.0,41.08,41.0,41.04,9200.0,41.0,41.08,41.0,41.04,9200.0
2006-11-22 12:10:00,41.04,41.04,41.01,41.02,2300.0,41.04,41.04,41.01,41.02,2300.0
2006-11-22 12:15:00,41.02,41.02,41.0,41.0,4400.0,41.02,41.02,41.0,41.0,4400.0
2006-11-22 12:20:00,41.0,41.02,40.99,41.0,80000.0,41.0,41.02,40.99,41.0,80000.0
2006-11-22 12:25:00,41.02,41.05,41.0,41.01,17200.0,41.02,41.05,41.0,41.01,17200.0
2006-11-22 12:30:00,41.0,41.02,40.9,41.0,34800.0,41.0,41.02,40.9,41.0,34800.0
2006-11-22 12:35:00,41.0,41.02,41.0,41.0,15100.0,41.0,41.02,41.0,41.0,15100.0
2006-11-22 12:40:00,41.0,41.04,40.97,41.04,11700.0,41.0,41.04,40.97,41.04,11700.0
2006-11-22 12:45:00,41.04,41.04,41.01,41.02,4600.0,41.04,41.04,41.01,41.02,4600.0
2006-11-22 12:50:00,41.02,41.14,41.02,41.14,10600.0,41.02,41.14,41.02,41.14,10600.0
2006-11-22 12:55:00,41.12,41.25,41.06,41.25,31200.0,41.12,41.25,41.06,41.25,31200.0
2006-11-22 13:00:00,41.26,41.29,41.25,41.27,26500.0,41.26,41.29,41.25,41.27,26500.0
2006-11-22 13:05:00,41.3,41.48,41.25,41.36,57000.0,41.3,41.48,41.25,41.36,57000.0
2006-11-22 13:10:00,41.35,41.42,41.35,41.37,23300.0,41.35,41.42,41.35,41.37,23300.0
2006-11-22 13:15:00,41.37,41.42,41.32,41.37,24800.0,41.37,41.42,41.32,41.37,24800.0
2006-11-22 13:20:00,41.36,41.45,41.29,41.45,19800.0,41.36,41.45,41.29,41.45,19800.0
2006-11-22 13:25:00,41.46,41.48,41.33,41.35,27500.0,41.46,41.48,41.33,41.35,27500.0
2006-11-22 13:30:00,41.36,41.43,41.35,41.37,20000.0,41.36,41.43,41.35,41.37,20000.0
2006-11-22 13:35:00,41.37,41.37,41.28,41.3,13600.0,41.37,41.37,41.28,41.3,13600.0
2006-11-22 13:40:00,41.3,41.35,41.25,41.25,25500.0,41.3,41.35,41.25,41.25,25500.0
2006-11-22 13:45:00,41.26,41.28,41.25,41.26,9000.0,41.26,41.28,41.25,41.26,9000.0
2006-11-22 13:50:00,41.27,41.35,41.27,41.28,9100.0,41.27,41.35,41.27,41.28,9100.0
2006-11-22 13:55:00,41.28,41.37,41.27,41.36,10600.0,41.28,41.37,41.27,41.36,10600.0
2006-11-22 14:00:00,41.34,41.34,41.28,41.28,5700.0,41.34,41.34,41.28,41.28,5700.0
2006-11-22 14:05:00,41.28,41.28,41.25,41.25,4900.0,41.28,41.28,41.25,41.25,4900.0
2006-11-22 14:10:00,41.26,41.28,41.25,41.27,5700.0,41.26,41.28,41.25,41.27,5700.0
2006-11-22 14:15:00,41.27,41.3,41.26,41.26,8100.0,41.27,41.3,41.26,41.26,8100.0
2006-11-22 14:20:00,41.26,41.29,41.26,41.26,5000.0,41.26,41.29,41.26,41.26,5000.0
2006-11-22 14:25:00,41.27,41.37,41.26,41.36,14700.0,41.27,41.37,41.26,41.36,14700.0
2006-11-22 14:30:00,41.35,41.41,41.34,41.38,17600.0,41.35,41.41,41.34,41.38,17600.0
2006-11-22 14:35:00,41.4,41.48,41.39,41.43,22300.0,41.4,41.48,41.39,41.43,22300.0
2006-11-22 14:40:00,41.45,41.47,41.41,41.47,27100.0,41.45,41.47,41.41,41.47,27100.0
2006-11-22 14:45:00,41.48,41.56,41.45,41.48,29000.0,41.48,41.56,41.45,41.48,29000.0
2006-11-22 14:50:00,41.46,41.51,41.45,41.49,22300.0,41.46,41.51,41.45,41.49,22300.0
2006-11-22 14:55:00,41.5,41.56,41.49,41.52,25400.0,41.5,41.56,41.49,41.52,25400.0
2006-11-22 15:00:00,41.52,41.57,41.49,41.5,16400.0,41.52,41.57,41.49,41.5,16400.0
2006-11-22 15:05:00,41.49,41.59,41.49,41.58,27200.0,41.49,41.59,41.49,41.58,27200.0
2006-11-22 15:10:00,41.57,41.57,41.5,41.55,25900.0,41.57,41.57,41.5,41.55,25900.0
2006-11-22 15:15:00,41.55,41.66,41.55,41.6,30100.0,41.55,41.66,41.55,41.6,30100.0
2006-11-22 15:20:00,41.6,41.61,41.55,41.59,25300.0,41.6,41.61,41.55,41.59,25300.0
2006-11-22 15:25:00,41.6,41.6,41.55,41.55,17800.0,41.6,41.6,41.55,41.55,17800.0
2006-11-22 15:30:00,41.54,41.57,41.51,41.55,30800.0,41.54,41.57,41.51,41.55,30800.0
2006-11-22 15:35:00,41.55,41.61,41.55,41.6,31800.0,41.55,41.61,41.55,41.6,31800.0
2006-11-22 15:40:00,41.6,41.63,41.59,41.6,31600.0,41.6,41.63,41.59,41.6,31600.0
2006-11-22 15:45:00,41.6,41.61,41.59,41.59,33000.0,41.6,41.61,41.59,41.59,33000.0
2006-11-22 15:50:00,41.58,41.6,41.5,41.5,31300.0,41.58,41.6,41.5,41.5,31300.0
2006-11-22 15:55:00,41.5,41.56,41.44,41.44,118400.0,41.5,41.56,41.44,41.44,118400.0
2006-11-24 09:30:00,41.25,41.34,41.1,41.11,45400.0,41.25,41.34,41.1,41.11,45400.0
2006-11-24 09:35:00,41.11,41.29,41.08,41.09,25000.0,41.11,41.29,41.08,41.09,25000.0
2006-11-24 09:40:00,41.12,41.19,41.04,41.12,36500.0,41.12,41.19,41.04,41.12,36500.0
2006-11-24 09:45:00,41.12,41.18,41.12,41.16,13500.0,41.12,41.18,41.12,41.16,13500.0
2006-11-24 09:50:00,41.18,41.29,41.17,41.23,26000.0,41.18,41.29,41.17,41.23,26000.0
2006-11-24 09:55:00,41.24,41.3,41.24,41.3,6400.0,41.24,41.3,41.24,41.3,6400.0
2006-11-24 10:00:00,41.29,41.39,41.27,41.38,15800.0,41.29,41.39,41.27,41.38,15800.0
2006-11-24 10:05:00,41.38,41.44,41.35,41.37,13000.0,41.38,41.44,41.35,41.37,13000.0
2006-11-24 10:10:00,41.37,41.42,41.37,41.37,18700.0,41.37,41.42,41.37,41.37,18700.0
2006-11-24 10:15:00,41.37,41.42,41.34,41.41,5900.0,41.37,41.42,41.34,41.41,5900.0
2006-11-24 10:20:00,41.42,41.49,41.4,41.46,8800.0,41.42,41.49,41.4,41.46,8800.0
2006-11-24 10:25:00,41.49,41.61,41.49,41.57,18600.0,41.49,41.61,41.49,41.57,18600.0
2006-11-24 10:30:00,41.6,41.6,41.5,41.5,5600.0,41.6,41.6,41.5,41.5,5600.0
2006-11-24 10:35:00,41.5,41.52,41.47,41.51,5200.0,41.5,41.52,41.47,41.51,5200.0
2006-11-24 10:40:00,41.52,41.59,41.51,41.53,11700.0,41.52,41.59,41.51,41.53,11700.0
2006-11-24 10:45:00,41.52,41.54,41.52,41.53,7500.0,41.52,41.54,41.52,41.53,7500.0
2006-11-24 10:50:00,41.54,41.69,41.54,41.6,19000.0,41.54,41.69,41.54,41.6,19000.0
2006-11-24 10:55:00,41.6,41.66,41.6,41.61,12300.0,41.6,41.66,41.6,41.61,12300.0
2006-11-24 11:00:00,41.62,41.62,41.59,41.61,10100.0,41.62,41.62,41.59,41.61,10100.0
2006-11-24 11:05:00,41.61,41.62,41.6,41.6,13500.0,41.61,41.62,41.6,41.6,13500.0
2006-11-24 11:10:00,41.6,41.63,41.54,41.6,19500.0,41.6,41.63,41.54,41.6,19500.0
2006-11-24 11:15:00,41.6,41.7,41.59,41.65,14700.0,41.6,41.7,41.59,41.65,14700.0
2006-11-24 11:20:00,41.66,41.66,41.62,41.63,12200.0,41.66,41.66,41.62,41.63,12200.0
2006-11-24 11:25:00,41.62,41.62,41.58,41.58,13600.0,41.62,41.62,41.58,41.58,13600.0
2006-11-24 11:30:00,41.6,41.63,41.58,41.59,15200.0,41.6,41.63,41.58,41.59,15200.0
2006-11-24 11:35:00,41.6,41.61,41.49,41.49,22100.0,41.6,41.61,41.49,41.49,22100.0
2006-11-24 11:40:00,41.51,41.51,41.4,41.45,32800.0,41.51,41.51,41.4,41.45,32800.0
2006-11-24 11:45:00,41.47,41.47,41.45,41.47,6300.0,41.47,41.47,41.45,41.47,6300.0
2006-11-24 11:50:00,41.49,41.5,41.47,41.5,10600.0,41.49,41.5,41.47,41.5,10600.0
2006-11-24 11:55:00,41.5,41.56,41.5,41.5,11600.0,41.5,41.56,41.5,41.5,11600.0
2006-11-24 12:00:00,41.51,41.52,41.5,41.51,13200.0,41.51,41.52,41.5,41.51,13200.0
2006-11-24 12:05:00,41.5,41.51,41.48,41.48,13400.0,41.5,41.51,41.48,41.48,13400.0
2006-11-24 12:10:00,41.5,41.5,41.45,41.47,18100.0,41.5,41.5,41.45,41.47,18100.0
2006-11-24 12:15:00,41.48,41.53,41.47,41.53,2800.0,41.48,41.53,41.47,41.53,2800.0
2006-11-24 12:20:00,41.53,41.58,41.52,41.56,13300.0,41.53,41.58,41.52,41.56,13300.0
2006-11-24 12:25:00,41.55,41.57,41.55,41.56,3100.0,41.55,41.57,41.55,41.56,3100.0
2006-11-24 12:30:00,41.56,41.6,41.55,41.55,12900.0,41.56,41.6,41.55,41.55,12900.0
2006-11-24 12:35:00,41.55,41.56,41.5,41.52,20900.0,41.55,41.56,41.5,41.52,20900.0
2006-11-24 12:40:00,41.51,41.54,41.49,41.52,22000.0,41.51,41.54,41.49,41.52,22000.0
2006-11-24 12:45:00,41.52,41.59,41.51,41.54,15400.0,41.52,41.59,41.51,41.54,15400.0
2006-11-24 12:50:00,41.53,41.61,41.51,41.61,11700.0,41.53,41.61,41.51,41.61,11700.0
2006-11-24 12:55:00,41.58,41.65,41.56,41.57,34300.0,41.58,41.65,41.56,41.57,34300.0
2006-11-27 09:30:00,41.63,41.63,41.14,41.37,58900.0,41.63,41.63,41.14,41.37,58900.0
2006-11-27 09:35:00,41.34,41.4,41.26,41.36,39200.0,41.34,41.4,41.26,41.36,39200.0
2006-11-27 09:40:00,41.39,41.49,41.35,41.45,49600.0,41.39,41.49,41.35,41.45,49600.0
2006-11-27 09:45:00,41.44,41.56,41.36,41.4,47000.0,41.44,41.56,41.36,41.4,47000.0
2006-11-27 09:50:00,41.36,41.36,40.91,41.02,78600.0,41.36,41.36,40.91,41.02,78600.0
2006-11-27 09:55:00,41.02,41.25,41.02,41.15,36500.0,41.02,41.25,41.02,41.15,36500.0
2006-11-27 10:00:00,41.13,41.13,40.83,40.83,46400.0,41.13,41.13,40.83,40.83,46400.0
2006-11-27 10:05:00,40.86,40.99,40.8,40.83,46100.0,40.86,40.99,40.8,40.83,46100.0
2006-11-27 10:10:00,40.83,40.94,40.83,40.92,77000.0,40.83,40.94,40.83,40.92,77000.0
2006-11-27 10:15:00,40.91,41.25,40.9,41.1,55400.0,40.91,41.25,40.9,41.1,55400.0
2006-11-27 10:20:00,41.2,41.2,40.99,41.07,79800.0,41.2,41.2,40.99,41.07,79800.0
2006-11-27 10:25:00,41.04,41.07,40.99,41.04,34600.0,41.04,41.07,40.99,41.04,34600.0
2006-11-27 10:30:00,41.04,41.05,41.0,41.0,44600.0,41.04,41.05,41.0,41.0,44600.0
2006-11-27 10:35:00,41.0,41.09,40.99,41.04,40500.0,41.0,41.09,40.99,41.04,40500.0
2006-11-27 10:40:00,41.01,41.06,41.0,41.0,26100.0,41.01,41.06,41.0,41.0,26100.0
2006-11-27 10:45:00,41.02,41.02,40.91,40.95,43600.0,41.02,41.02,40.91,40.95,43600.0
2006-11-27 10:50:00,40.93,40.99,40.88,40.88,33100.0,40.93,40.99,40.88,40.88,33100.0
2006-11-27 10:55:00,40.9,40.9,40.79,40.89,29700.0,40.9,40.9,40.79,40.89,29700.0
2006-11-27 11:00:00,40.89,40.91,40.82,40.85,20300.0,40.89,40.91,40.82,40.85,20300.0
2006-11-27 11:05:00,40.85,40.87,40.83,40.85,31200.0,40.85,40.87,40.83,40.85,31200.0
2006-11-27 11:10:00,40.85,40.87,40.8,40.81,48100.0,40.85,40.87,40.8,40.81,48100.0
2006-11-27 11:15:00,40.8,40.8,40.59,40.7,57700.0,40.8,40.8,40.59,40.7,57700.0
2006-11-27 11:20:00,40.72,40.75,40.62,40.71,49300.0,40.72,40.75,40.62,40.71,49300.0
2006-11-27 11:25:00,40.67,40.67,40.34,40.48,103700.0,40.67,40.67,40.34,40.48,103700.0
2006-11-27 11:30:00,40.47,40.54,40.38,40.51,35100.0,40.47,40.54,40.38,40.51,35100.0
2006-11-27 11:35:00,40.52,40.79,40.52,40.78,30800.0,40.52,40.79,40.52,40.78,30800.0
2006-11-27 11:40:00,40.76,40.84,40.69,40.71,53200.0,40.76,40.84,40.69,40.71,53200.0
2006-11-27 11:45:00,40.72,40.8,40.72,40.77,29200.0,40.72,40.8,40.72,40.77,29200.0
2006-11-27 11:50:00,40.77,40.78,40.63,40.64,59200.0,40.77,40.78,40.63,40.64,59200.0
2006-11-27 11:55:00,40.65,40.67,40.51,40.58,53700.0,40.65,40.67,40.51,40.58,53700.0
2006-11-27 12:00:00,40.58,40.66,40.52,40.56,46600.0,40.58,40.66,40.52,40.56,46600.0
2006-11-27 12:05:00,40.55,40.55,40.28,40.34,60400.0,40.55,40.55,40.28,40.34,60400.0
2006-11-27 12:10:00,40.34,40.46,40.34,40.42,39300.0,40.34,40.46,40.34,40.42,39300.0
2006-11-27 12:15:00,40.42,40.42,40.35,40.39,30000.0,40.42,40.42,40.35,40.39,30000.0
2006-11-27 12:20:00,40.39,40.39,40.29,40.3,20400.0,40.39,40.39,40.29,40.3,20400.0
2006-11-27 12:25:00,40.31,40.55,40.3,40.39,119300.0,40.31,40.55,40.3,40.39,119300.0
2006-11-27 12:30:00,40.38,40.41,40.35,40.39,35600.0,40.38,40.41,40.35,40.39,35600.0
2006-11-27 12:35:00,40.38,40.4,40.37,40.39,19700.0,40.38,40.4,40.37,40.39,19700.0
2006-11-27 12:40:00,40.38,40.43,40.38,40.41,35600.0,40.38,40.43,40.38,40.41,35600.0
2006-11-27 12:45:00,40.41,40.44,40.39,40.42,63400.0,40.41,40.44,40.39,40.42,63400.0
2006-11-27 12:50:00,40.41,40.48,40.4,40.47,16400.0,40.41,40.48,40.4,40.47,16400.0
2006-11-27 12:55:00,40.46,40.46,40.42,40.45,25300.0,40.46,40.46,40.42,40.45,25300.0
2006-11-27 13:00:00,40.45,40.46,40.34,40.4,21400.0,40.45,40.46,40.34,40.4,21400.0
2006-11-27 13:05:00,40.41,40.42,40.39,40.41,10500.0,40.41,40.42,40.39,40.41,10500.0
2006-11-27 13:10:00,40.4,40.4,40.37,40.39,33000.0,40.4,40.4,40.37,40.39,33000.0
2006-11-27 13:15:00,40.4,40.44,40.4,40.44,9400.0,40.4,40.44,40.4,40.44,9400.0
2006-11-27 13:20:00,40.43,40.44,40.4,40.41,17000.0,40.43,40.44,40.4,40.41,17000.0
2006-11-27 13:25:00,40.41,40.64,40.41,40.64,29700.0,40.41,40.64,40.41,40.64,29700.0
2006-11-27 13:30:00,40.65,40.65,40.57,40.57,21400.0,40.65,40.65,40.57,40.57,21400.0
2006-11-27 13:35:00,40.59,40.6,40.49,40.53,11800.0,40.59,40.6,40.49,40.53,11800.0
2006-11-27 13:40:00,40.5,40.58,40.48,40.57,9400.0,40.5,40.58,40.48,40.57,9400.0
2006-11-27 13:45:00,40.56,40.6,40.5,40.56,18200.0,40.56,40.6,40.5,40.56,18200.0
2006-11-27 13:50:00,40.56,40.58,40.5,40.52,16300.0,40.56,40.58,40.5,40.52,16300.0
2006-11-27 13:55:00,40.51,40.57,40.5,40.56,8400.0,40.51,40.57,40.5,40.56,8400.0
2006-11-27 14:00:00,40.56,40.59,40.56,40.58,28200.0,40.56,40.59,40.56,40.58,28200.0
2006-11-27 14:05:00,40.57,40.59,40.48,40.49,32500.0,40.57,40.59,40.48,40.49,32500.0
2006-11-27 14:10:00,40.49,40.53,40.49,40.52,14300.0,40.49,40.53,40.49,40.52,14300.0
2006-11-27 14:15:00,40.51,40.61,40.51,40.56,19500.0,40.51,40.61,40.51,40.56,19500.0
2006-11-27 14:20:00,40.59,40.6,40.57,40.59,11600.0,40.59,40.6,40.57,40.59,11600.0
2006-11-27 14:25:00,40.58,40.63,40.58,40.62,53800.0,40.58,40.63,40.58,40.62,53800.0
2006-11-27 14:30:00,40.6,40.68,40.53,40.54,37300.0,40.6,40.68,40.53,40.54,37300.0
2006-11-27 14:35:00,40.54,40.67,40.54,40.6,24500.0,40.54,40.67,40.54,40.6,24500.0
2006-11-27 14:40:00,40.6,40.66,40.6,40.63,11300.0,40.6,40.66,40.6,40.63,11300.0
2006-11-27 14:45:00,40.63,40.64,40.46,40.52,29400.0,40.63,40.64,40.46,40.52,29400.0
2006-11-27 14:50:00,40.53,40.59,40.51,40.55,24800.0,40.53,40.59,40.51,40.55,24800.0
2006-11-27 14:55:00,40.55,40.57,40.37,40.41,21900.0,40.55,40.57,40.37,40.41,21900.0
2006-11-27 15:00:00,40.42,40.45,40.34,40.43,30500.0,40.42,40.45,40.34,40.43,30500.0
2006-11-27 15:05:00,40.42,40.46,40.4,40.46,44200.0,40.42,40.46,40.4,40.46,44200.0
2006-11-27 15:10:00,40.46,40.56,40.45,40.56,32200.0,40.46,40.56,40.45,40.56,32200.0
2006-11-27 15:15:00,40.57,40.59,40.55,40.59,37000.0,40.57,40.59,40.55,40.59,37000.0
2006-11-27 15:20:00,40.59,40.59,40.48,40.53,49800.0,40.59,40.59,40.48,40.53,49800.0
2006-11-27 15:25:00,40.53,40.55,40.48,40.48,58900.0,40.53,40.55,40.48,40.48,58900.0
2006-11-27 15:30:00,40.47,40.5,40.37,40.37,53200.0,40.47,40.5,40.37,40.37,53200.0
2006-11-27 15:35:00,40.38,40.44,40.38,40.41,46900.0,40.38,40.44,40.38,40.41,46900.0
2006-11-27 15:40:00,40.4,40.5,40.39,40.4,60200.0,40.4,40.5,40.39,40.4,60200.0
2006-11-27 15:45:00,40.4,40.43,40.4,40.41,55000.0,40.4,40.43,40.4,40.41,55000.0
2006-11-27 15:50:00,40.41,40.42,40.33,40.42,99200.0,40.41,40.42,40.33,40.42,99200.0
2006-11-27 15:55:00,40.42,40.53,40.37,40.5,129200.0,40.42,40.53,40.37,40.5,129200.0
2006-11-28 09:30:00,40.72,41.01,40.48,40.95,79600.0,40.72,41.01,40.48,40.95,79600.0
2006-11-28 09:35:00,40.95,40.97,40.76,40.84,45400.0,40.95,40.97,40.76,40.84,45400.0
2006-11-28 09:40:00,40.85,40.88,40.55,40.67,63700.0,40.85,40.88,40.55,40.67,63700.0
2006-11-28 09:45:00,40.7,40.76,40.66,40.69,67000.0,40.7,40.76,40.66,40.69,67000.0
2006-11-28 09:50:00,40.68,40.76,40.57,40.72,86500.0,40.68,40.76,40.57,40.72,86500.0
2006-11-28 09:55:00,40.71,40.87,40.69,40.81,56400.0,40.71,40.87,40.69,40.81,56400.0
2006-11-28 10:00:00,40.83,40.91,40.62,40.62,47900.0,40.83,40.91,40.62,40.62,47900.0
2006-11-28 10:05:00,40.63,40.69,40.41,40.55,65700.0,40.63,40.69,40.41,40.55,65700.0
2006-11-28 10:10:00,40.58,40.66,40.44,40.5,63200.0,40.58,40.66,40.44,40.5,63200.0
2006-11-28 10:15:00,40.49,40.6,40.38,40.54,45500.0,40.49,40.6,40.38,40.54,45500.0
2006-11-28 10:20:00,40.55,40.66,40.5,40.59,85800.0,40.55,40.66,40.5,40.59,85800.0
2006-11-28 10:25:00,40.56,40.65,40.55,40.65,53600.0,40.56,40.65,40.55,40.65,53600.0
2006-11-28 10:30:00,40.63,40.65,40.55,40.63,22900.0,40.63,40.65,40.55,40.63,22900.0
2006-11-28 10:35:00,40.65,40.8,40.65,40.79,45800.0,40.65,40.8,40.65,40.79,45800.0
2006-11-28 10:40:00,40.79,40.79,40.7,40.72,20900.0,40.79,40.79,40.7,40.72,20900.0
2006-11-28 10:45:00,40.71,40.75,40.61,40.63,45900.0,40.71,40.75,40.61,40.63,45900.0
2006-11-28 10:50:00,40.64,40.75,40.63,40.75,30200.0,40.64,40.75,40.63,40.75,30200.0
2006-11-28 10:55:00,40.75,40.91,40.74,40.9,34900.0,40.75,40.91,40.74,40.9,34900.0
2006-11-28 11:00:00,40.91,40.98,40.76,40.76,47400.0,40.91,40.98,40.76,40.76,47400.0
2006-11-28 11:05:00,40.76,40.76,40.64,40.7,22300.0,40.76,40.76,40.64,40.7,22300.0
2006-11-28 11:10:00,40.71,40.76,40.67,40.76,17600.0,40.71,40.76,40.67,40.76,17600.0
2006-11-28 11:15:00,40.75,40.75,40.69,40.69,18900.0,40.75,40.75,40.69,40.69,18900.0
2006-11-28 11:20:00,40.7,40.71,40.63,40.66,24700.0,40.7,40.71,40.63,40.66,24700.0
2006-11-28 11:25:00,40.65,40.69,40.48,40.51,29900.0,40.65,40.69,40.48,40.51,29900.0
2006-11-28 11:30:00,40.5,40.55,40.41,40.5,26700.0,40.5,40.55,40.41,40.5,26700.0
2006-11-28 11:35:00,40.5,40.56,40.48,40.48,17000.0,40.5,40.56,40.48,40.48,17000.0
2006-11-28 11:40:00,40.48,40.52,40.48,40.48,25300.0,40.48,40.52,40.48,40.48,25300.0
2006-11-28 11:45:00,40.49,40.51,40.46,40.47,28500.0,40.49,40.51,40.46,40.47,28500.0
2006-11-28 11:50:00,40.46,40.5,40.46,40.5,13100.0,40.46,40.5,40.46,40.5,13100.0
2006-11-28 11:55:00,40.48,40.48,40.45,40.48,15400.0,40.48,40.48,40.45,40.48,15400.0
2006-11-28 12:00:00,40.48,40.5,40.44,40.44,27300.0,40.48,40.5,40.44,40.44,27300.0
2006-11-28 12:05:00,40.43,40.44,40.4,40.42,16400.0,40.43,40.44,40.4,40.42,16400.0
2006-11-28 12:10:00,40.41,40.41,40.38,40.39,11000.0,40.41,40.41,40.38,40.39,11000.0
2006-11-28 12:15:00,40.39,40.48,40.36,40.48,15300.0,40.39,40.48,40.36,40.48,15300.0
2006-11-28 12:20:00,40.47,40.52,40.42,40.44,23500.0,40.47,40.52,40.42,40.44,23500.0
2006-11-28 12:25:00,40.45,40.53,40.45,40.49,29800.0,40.45,40.53,40.45,40.49,29800.0
2006-11-28 12:30:00,40.49,40.5,40.32,40.37,36400.0,40.49,40.5,40.32,40.37,36400.0
2006-11-28 12:35:00,40.38,40.38,40.25,40.3,21300.0,40.38,40.38,40.25,40.3,21300.0
2006-11-28 12:40:00,40.3,40.41,40.29,40.35,14800.0,40.3,40.41,40.29,40.35,14800.0
2006-11-28 12:45:00,40.34,40.44,40.34,40.43,6000.0,40.34,40.44,40.34,40.43,6000.0
2006-11-28 12:50:00,40.43,40.45,40.41,40.45,9500.0,40.43,40.45,40.41,40.45,9500.0
2006-11-28 12:55:00,40.45,40.55,40.45,40.52,12800.0,40.45,40.55,40.45,40.52,12800.0
2006-11-28 13:00:00,40.51,40.57,40.48,40.56,29300.0,40.51,40.57,40.48,40.56,29300.0
2006-11-28 13:05:00,40.55,40.61,40.53,40.55,14700.0,40.55,40.61,40.53,40.55,14700.0
2006-11-28 13:10:00,40.53,40.58,40.52,40.56,4000.0,40.53,40.58,40.52,40.56,4000.0
2006-11-28 13:15:00,40.56,40.62,40.55,40.61,25800.0,40.56,40.62,40.55,40.61,25800.0
2006-11-28 13:20:00,40.61,40.64,40.55,40.55,29800.0,40.61,40.64,40.55,40.55,29800.0
2006-11-28 13:25:00,40.55,40.56,40.48,40.52,32200.0,40.55,40.56,40.48,40.52,32200.0
2006-11-28 13:30:00,40.52,40.54,40.48,40.5,16000.0,40.52,40.54,40.48,40.5,16000.0
2006-11-28 13:35:00,40.51,40.56,40.48,40.56,4800.0,40.51,40.56,40.48,40.56,4800.0
2006-11-28 13:40:00,40.56,40.65,40.54,40.57,17500.0,40.56,40.65,40.54,40.57,17500.0
2006-11-28 13:45:00,40.56,40.6,40.53,40.59,10600.0,40.56,40.6,40.53,40.59,10600.0
2006-11-28 13:50:00,40.57,40.63,40.54,40.61,8500.0,40.57,40.63,40.54,40.61,8500.0
2006-11-28 13:55:00,40.61,40.61,40.58,40.59,12200.0,40.61,40.61,40.58,40.59,12200.0
2006-11-28 14:00:00,40.59,40.59,40.55,40.57,13000.0,40.59,40.59,40.55,40.57,13000.0
2006-11-28 14:05:00,40.57,40.58,40.56,40.58,29100.0,40.57,40.58,40.56,40.58,29100.0
2006-11-28 14:10:00,40.58,40.62,40.56,40.59,23000.0,40.58,40.62,40.56,40.59,23000.0
2006-11-28 14:15:00,40.57,40.61,40.57,40.59,34300.0,40.57,40.61,40.57,40.59,34300.0
2006-11-28 14:20:00,40.59,40.6,40.56,40.6,19000.0,40.59,40.6,40.56,40.6,19000.0
2006-11-28 14:25:00,40.6,40.64,40.58,40.64,20100.0,40.6,40.64,40.58,40.64,20100.0
2006-11-28 14:30:00,40.64,40.68,40.6,40.64,32900.0,40.64,40.68,40.6,40.64,32900.0
2006-11-28 14:35:00,40.65,40.65,40.58,40.61,33100.0,40.65,40.65,40.58,40.61,33100.0
2006-11-28 14:40:00,40.6,40.61,40.59,40.6,7100.0,40.6,40.61,40.59,40.6,7100.0
2006-11-28 14:45:00,40.6,40.6,40.59,40.59,9800.0,40.6,40.6,40.59,40.59,9800.0
2006-11-28 14:50:00,40.6,40.61,40.59,40.6,33800.0,40.6,40.61,40.59,40.6,33800.0
2006-11-28 14:55:00,40.6,40.62,40.6,40.61,17300.0,40.6,40.62,40.6,40.61,17300.0
2006-11-28 15:00:00,40.61,40.62,40.6,40.62,4800.0,40.61,40.62,40.6,40.62,4800.0
2006-11-28 15:05:00,40.61,40.63,40.6,40.61,9200.0,40.61,40.63,40.6,40.61,9200.0
2006-11-28 15:10:00,40.6,40.63,40.59,40.59,17100.0,40.6,40.63,40.59,40.59,17100.0
2006-11-28 15:15:00,40.6,40.66,40.59,40.63,21700.0,40.6,40.66,40.59,40.63,21700.0
2006-11-28 15:20:00,40.62,40.65,40.62,40.62,20300.0,40.62,40.65,40.62,40.62,20300.0
2006-11-28 15:25:00,40.63,40.64,40.58,40.62,50400.0,40.63,40.64,40.58,40.62,50400.0
2006-11-28 15:30:00,40.62,40.63,40.6,40.62,28300.0,40.62,40.63,40.6,40.62,28300.0
2006-11-28 15:35:00,40.61,40.62,40.58,40.6,41000.0,40.61,40.62,40.58,40.6,41000.0
2006-11-28 15:40:00,40.6,40.6,40.48,40.49,121400.0,40.6,40.6,40.48,40.49,121400.0
2006-11-28 15:45:00,40.49,40.59,40.49,40.55,176800.0,40.49,40.59,40.49,40.55,176800.0
2006-11-28 15:50:00,40.55,40.57,40.48,40.49,286200.0,40.55,40.57,40.48,40.49,286200.0
2006-11-28 15:55:00,40.49,40.53,40.41,40.53,176300.0,40.49,40.53,40.41,40.53,176300.0
2006-11-29 09:30:00,40.85,41.15,40.58,41.1,104700.0,40.85,41.15,40.58,41.1,104700.0
2006-11-29 09:35:00,41.08,41.15,40.91,41.12,78300.0,41.08,41.15,40.91,41.12,78300.0
2006-11-29 09:40:00,41.13,41.24,41.0,41.13,65000.0,41.13,41.24,41.0,41.13,65000.0
2006-11-29 09:45:00,41.11,41.18,40.93,41.15,28700.0,41.11,41.18,40.93,41.15,28700.0
2006-11-29 09:50:00,41.17,41.2,40.99,40.99,30000.0,41.17,41.2,40.99,40.99,30000.0
2006-11-29 09:55:00,41.0,41.13,40.94,41.08,23700.0,41.0,41.13,40.94,41.08,23700.0
2006-11-29 10:00:00,41.08,41.11,40.9,41.11,46900.0,41.08,41.11,40.9,41.11,46900.0
2006-11-29 10:05:00,41.11,41.2,41.0,41.05,25000.0,41.11,41.2,41.0,41.05,25000.0
2006-11-29 10:10:00,41.07,41.14,41.0,41.04,9400.0,41.07,41.14,41.0,41.04,9400.0
2006-11-29 10:15:00,41.04,41.15,40.89,40.95,79100.0,41.04,41.15,40.89,40.95,79100.0
2006-11-29 10:20:00,40.95,40.95,40.8,40.81,51600.0,40.95,40.95,40.8,40.81,51600.0
2006-11-29 10:25:00,40.81,40.81,40.69,40.8,38400.0,40.81,40.81,40.69,40.8,38400.0
2006-11-29 10:30:00,40.82,40.85,40.73,40.77,34900.0,40.82,40.85,40.73,40.77,34900.0
2006-11-29 10:35:00,40.79,40.79,40.58,40.67,22000.0,40.79,40.79,40.58,40.67,22000.0
2006-11-29 10:40:00,40.68,40.72,40.52,40.59,64200.0,40.68,40.72,40.52,40.59,64200.0
2006-11-29 10:45:00,40.62,40.72,40.51,40.51,50600.0,40.62,40.72,40.51,40.51,50600.0
2006-11-29 10:50:00,40.51,40.63,40.51,40.6,24100.0,40.51,40.63,40.51,40.6,24100.0
2006-11-29 10:55:00,40.59,40.6,40.59,40.6,13600.0,40.59,40.6,40.59,40.6,13600.0
2006-11-29 11:00:00,40.6,40.69,40.55,40.67,12100.0,40.6,40.69,40.55,40.67,12100.0
2006-11-29 11:05:00,40.69,40.7,40.61,40.68,24000.0,40.69,40.7,40.61,40.68,24000.0
2006-11-29 11:10:00,40.67,40.7,40.65,40.68,39400.0,40.67,40.7,40.65,40.68,39400.0
2006-11-29 11:15:00,40.68,40.7,40.65,40.68,13000.0,40.68,40.7,40.65,40.68,13000.0
2006-11-29 11:20:00,40.68,40.7,40.65,40.65,17200.0,40.68,40.7,40.65,40.65,17200.0
2006-11-29 11:25:00,40.65,40.67,40.62,40.65,40100.0,40.65,40.67,40.62,40.65,40100.0
2006-11-29 11:30:00,40.67,40.77,40.65,40.73,15600.0,40.67,40.77,40.65,40.73,15600.0
2006-11-29 11:35:00,40.76,40.77,40.72,40.74,8800.0,40.76,40.77,40.72,40.74,8800.0
2006-11-29 11:40:00,40.74,40.74,40.66,40.66,6100.0,40.74,40.74,40.66,40.66,6100.0
2006-11-29 11:45:00,40.65,40.73,40.65,40.73,16300.0,40.65,40.73,40.65,40.73,16300.0
2006-11-29 11:50:00,40.71,40.72,40.66,40.7,11800.0,40.71,40.72,40.66,40.7,11800.0
2006-11-29 11:55:00,40.7,40.71,40.65,40.65,17500.0,40.7,40.71,40.65,40.65,17500.0
2006-11-29 12:00:00,40.66,40.69,40.65,40.66,13700.0,40.66,40.69,40.65,40.66,13700.0
2006-11-29 12:05:00,40.67,40.74,40.66,40.7,22900.0,40.67,40.74,40.66,40.7,22900.0
2006-11-29 12:10:00,40.7,40.7,40.66,40.69,11300.0,40.7,40.7,40.66,40.69,11300.0
2006-11-29 12:15:00,40.68,40.7,40.66,40.66,6700.0,40.68,40.7,40.66,40.66,6700.0
2006-11-29 12:20:00,40.69,40.69,40.65,40.66,10300.0,40.69,40.69,40.65,40.66,10300.0
2006-11-29 12:25:00,40.65,40.68,40.61,40.64,20100.0,40.65,40.68,40.61,40.64,20100.0
2006-11-29 12:30:00,40.64,40.64,40.57,40.57,24300.0,40.64,40.64,40.57,40.57,24300.0
2006-11-29 12:35:00,40.57,40.66,40.53,40.6,48000.0,40.57,40.66,40.53,40.6,48000.0
2006-11-29 12:40:00,40.59,40.67,40.55,40.67,18200.0,40.59,40.67,40.55,40.67,18200.0
2006-11-29 12:45:00,40.67,40.68,40.66,40.66,5800.0,40.67,40.68,40.66,40.66,5800.0
2006-11-29 12:50:00,40.66,40.68,40.65,40.66,20200.0,40.66,40.68,40.65,40.66,20200.0
2006-11-29 12:55:00,40.68,40.68,40.63,40.63,47500.0,40.68,40.68,40.63,40.63,47500.0
2006-11-29 13:00:00,40.66,40.68,40.64,40.66,23400.0,40.66,40.68,40.64,40.66,23400.0
2006-11-29 13:05:00,40.65,40.69,40.65,40.66,77100.0,40.65,40.69,40.65,40.66,77100.0
2006-11-29 13:10:00,40.65,40.65,40.55,40.58,29400.0,40.65,40.65,40.55,40.58,29400.0
2006-11-29 13:15:00,40.58,40.6,40.55,40.6,38900.0,40.58,40.6,40.55,40.6,38900.0
2006-11-29 13:20:00,40.59,40.66,40.59,40.62,43300.0,40.59,40.66,40.59,40.62,43300.0
2006-11-29 13:25:00,40.62,40.63,40.62,40.62,33400.0,40.62,40.63,40.62,40.62,33400.0
2006-11-29 13:30:00,40.62,40.62,40.57,40.57,41300.0,40.62,40.62,40.57,40.57,41300.0
2006-11-29 13:35:00,40.55,40.56,40.48,40.49,85400.0,40.55,40.56,40.48,40.49,85400.0
2006-11-29 13:40:00,40.5,40.53,40.45,40.47,37200.0,40.5,40.53,40.45,40.47,37200.0
2006-11-29 13:45:00,40.48,40.5,40.4,40.5,49400.0,40.48,40.5,40.4,40.5,49400.0
2006-11-29 13:50:00,40.5,40.5,40.35,40.39,40800.0,40.5,40.5,40.35,40.39,40800.0
2006-11-29 13:55:00,40.4,40.41,40.36,40.39,15600.0,40.4,40.41,40.36,40.39,15600.0
2006-11-29 14:00:00,40.39,40.42,40.33,40.34,67300.0,40.39,40.42,40.33,40.34,67300.0
2006-11-29 14:05:00,40.34,40.34,40.26,40.28,35900.0,40.34,40.34,40.26,40.28,35900.0
2006-11-29 14:10:00,40.27,40.31,40.25,40.27,39800.0,40.27,40.31,40.25,40.27,39800.0
2006-11-29 14:15:00,40.27,40.33,40.27,40.32,22000.0,40.27,40.33,40.27,40.32,22000.0
2006-11-29 14:20:00,40.32,40.32,40.28,40.28,17200.0,40.32,40.32,40.28,40.28,17200.0
2006-11-29 14:25:00,40.28,40.3,40.21,40.27,27400.0,40.28,40.3,40.21,40.27,27400.0
2006-11-29 14:30:00,40.25,40.3,40.25,40.28,24800.0,40.25,40.3,40.25,40.28,24800.0
2006-11-29 14:35:00,40.29,40.38,40.29,40.35,42700.0,40.29,40.38,40.29,40.35,42700.0
2006-11-29 14:40:00,40.35,40.37,40.33,40.37,31000.0,40.35,40.37,40.33,40.37,31000.0
2006-11-29 14:45:00,40.36,40.44,40.36,40.4,19800.0,40.36,40.44,40.36,40.4,19800.0
2006-11-29 14:50:00,40.41,40.5,40.39,40.48,47400.0,40.41,40.5,40.39,40.48,47400.0
2006-11-29 14:55:00,40.48,40.5,40.35,40.4,53700.0,40.48,40.5,40.35,40.4,53700.0
2006-11-29 15:00:00,40.4,40.45,40.37,40.42,22200.0,40.4,40.45,40.37,40.42,22200.0
2006-11-29 15:05:00,40.43,40.49,40.42,40.48,26100.0,40.43,40.49,40.42,40.48,26100.0
2006-11-29 15:10:00,40.48,40.53,40.46,40.53,22000.0,40.48,40.53,40.46,40.53,22000.0
2006-11-29 15:15:00,40.52,40.53,40.48,40.52,31000.0,40.52,40.53,40.48,40.52,31000.0
2006-11-29 15:20:00,40.52,40.52,40.41,40.41,36600.0,40.52,40.52,40.41,40.41,36600.0
2006-11-29 15:25:00,40.41,40.47,40.4,40.46,29200.0,40.41,40.47,40.4,40.46,29200.0
2006-11-29 15:30:00,40.46,40.51,40.45,40.51,27300.0,40.46,40.51,40.45,40.51,27300.0
2006-11-29 15:35:00,40.51,40.52,40.5,40.52,26000.0,40.51,40.52,40.5,40.52,26000.0
2006-11-29 15:40:00,40.52,40.52,40.49,40.51,115900.0,40.52,40.52,40.49,40.51,115900.0
2006-11-29 15:45:00,40.51,40.52,40.5,40.5,32200.0,40.51,40.52,40.5,40.5,32200.0
2006-11-29 15:50:00,40.51,40.53,40.5,40.5,47700.0,40.51,40.53,40.5,40.5,47700.0
2006-11-29 15:55:00,40.5,40.58,40.47,40.57,61600.0,40.5,40.58,40.47,40.57,61600.0
2006-11-30 09:30:00,40.48,40.78,40.45,40.78,12400.0,40.48,40.78,40.45,40.78,12400.0
2006-11-30 09:35:00,40.77,40.78,40.66,40.68,6600.0,40.77,40.78,40.66,40.68,6600.0
2006-11-30 09:40:00,40.66,40.77,40.55,40.6,17000.0,40.66,40.77,40.55,40.6,17000.0
2006-11-30 09:45:00,40.6,40.93,40.6,40.85,29300.0,40.6,40.93,40.6,40.85,29300.0
2006-11-30 09:50:00,40.88,40.92,40.81,40.86,8300.0,40.88,40.92,40.81,40.86,8300.0
2006-11-30 09:55:00,40.86,40.94,40.81,40.89,20700.0,40.86,40.94,40.81,40.89,20700.0
2006-11-30 10:00:00,40.87,41.0,40.57,40.57,52100.0,40.87,41.0,40.57,40.57,52100.0
2006-11-30 10:05:00,40.57,40.8,40.55,40.79,15200.0,40.57,40.8,40.55,40.79,15200.0
2006-11-30 10:10:00,40.79,40.8,40.67,40.69,28700.0,40.79,40.8,40.67,40.69,28700.0
2006-11-30 10:15:00,40.68,40.87,40.67,40.76,10100.0,40.68,40.87,40.67,40.76,10100.0
2006-11-30 10:20:00,40.81,40.9,40.68,40.73,49600.0,40.81,40.9,40.68,40.73,49600.0
2006-11-30 10:25:00,40.71,40.89,40.69,40.86,22300.0,40.71,40.89,40.69,40.86,22300.0
2006-11-30 10:30:00,40.88,40.9,40.76,40.77,8500.0,40.88,40.9,40.76,40.77,8500.0
2006-11-30 10:35:00,40.73,40.88,40.68,40.81,19900.0,40.73,40.88,40.68,40.81,19900.0
2006-11-30 10:40:00,40.84,41.05,40.84,41.04,41600.0,40.84,41.05,40.84,41.04,41600.0
2006-11-30 10:45:00,41.03,41.05,41.0,41.0,58600.0,41.03,41.05,41.0,41.0,58600.0
2006-11-30 10:50:00,40.99,41.13,40.98,41.09,27400.0,40.99,41.13,40.98,41.09,27400.0
2006-11-30 10:55:00,41.1,41.25,41.02,41.14,49400.0,41.1,41.25,41.02,41.14,49400.0
2006-11-30 11:00:00,41.11,41.17,41.1,41.11,9200.0,41.11,41.17,41.1,41.11,9200.0
2006-11-30 11:05:00,41.14,41.25,41.11,41.21,10700.0,41.14,41.25,41.11,41.21,10700.0
2006-11-30 11:10:00,41.2,41.24,41.06,41.08,11300.0,41.2,41.24,41.06,41.08,11300.0
2006-11-30 11:15:00,41.07,41.09,41.0,41.0,8800.0,41.07,41.09,41.0,41.0,8800.0
2006-11-30 11:20:00,41.0,41.01,40.98,41.01,23500.0,41.0,41.01,40.98,41.01,23500.0
2006-11-30 11:25:00,41.01,41.18,41.0,41.16,16000.0,41.01,41.18,41.0,41.16,16000.0
2006-11-30 11:30:00,41.15,41.16,41.02,41.02,19000.0,41.15,41.16,41.02,41.02,19000.0
2006-11-30 11:35:00,41.01,41.02,41.0,41.02,7600.0,41.01,41.02,41.0,41.02,7600.0
2006-11-30 11:40:00,41.02,41.03,40.99,41.02,17900.0,41.02,41.03,40.99,41.02,17900.0
2006-11-30 11:45:00,41.02,41.02,40.98,40.98,12100.0,41.02,41.02,40.98,40.98,12100.0
2006-11-30 11:50:00,40.99,41.04,40.98,41.01,14300.0,40.99,41.04,40.98,41.01,14300.0
2006-11-30 11:55:00,41.01,41.1,40.98,41.03,18100.0,41.01,41.1,40.98,41.03,18100.0
2006-11-30 12:00:00,41.03,41.09,41.01,41.05,7500.0,41.03,41.09,41.01,41.05,7500.0
2006-11-30 12:05:00,41.02,41.07,41.02,41.05,6200.0,41.02,41.07,41.02,41.05,6200.0
2006-11-30 12:10:00,41.05,41.11,41.05,41.11,9700.0,41.05,41.11,41.05,41.11,9700.0
2006-11-30 12:15:00,41.12,41.18,41.12,41.18,16200.0,41.12,41.18,41.12,41.18,16200.0
2006-11-30 12:20:00,41.18,41.23,41.16,41.2,8000.0,41.18,41.23,41.16,41.2,8000.0
2006-11-30 12:25:00,41.2,41.3,41.18,41.29,10100.0,41.2,41.3,41.18,41.29,10100.0
2006-11-30 12:30:00,41.29,41.29,41.22,41.26,19800.0,41.29,41.29,41.22,41.26,19800.0
2006-11-30 12:35:00,41.26,41.3,41.16,41.2,25000.0,41.26,41.3,41.16,41.2,25000.0
2006-11-30 12:40:00,41.2,41.2,41.08,41.13,13100.0,41.2,41.2,41.08,41.13,13100.0
2006-11-30 12:45:00,41.11,41.12,41.09,41.11,17100.0,41.11,41.12,41.09,41.11,17100.0
2006-11-30 12:50:00,41.09,41.14,41.08,41.13,21100.0,41.09,41.14,41.08,41.13,21100.0
2006-11-30 12:55:00,41.13,41.13,41.03,41.05,11500.0,41.13,41.13,41.03,41.05,11500.0
2006-11-30 13:00:00,41.05,41.09,41.01,41.05,11800.0,41.05,41.09,41.01,41.05,11800.0
2006-11-30 13:05:00,41.05,41.14,41.05,41.09,27900.0,41.05,41.14,41.05,41.09,27900.0
2006-11-30 13:10:00,41.09,41.09,41.05,41.07,8300.0,41.09,41.09,41.05,41.07,8300.0
2006-11-30 13:15:00,41.09,41.24,41.08,41.21,12700.0,41.09,41.24,41.08,41.21,12700.0
2006-11-30 13:20:00,41.21,41.25,41.2,41.2,4900.0,41.21,41.25,41.2,41.2,4900.0
2006-11-30 13:25:00,41.2,41.36,41.18,41.36,13700.0,41.2,41.36,41.18,41.36,13700.0
2006-11-30 13:30:00,41.38,41.42,41.3,41.36,16400.0,41.38,41.42,41.3,41.36,16400.0
2006-11-30 13:35:00,41.36,41.37,41.25,41.35,12400.0,41.36,41.37,41.25,41.35,12400.0
2006-11-30 13:40:00,41.35,41.41,41.33,41.39,15600.0,41.35,41.41,41.33,41.39,15600.0
2006-11-30 13:45:00,41.4,41.47,41.38,41.43,25900.0,41.4,41.47,41.38,41.43,25900.0
2006-11-30 13:50:00,41.43,41.47,41.37,41.37,12500.0,41.43,41.47,41.37,41.37,12500.0
2006-11-30 13:55:00,41.39,41.41,41.28,41.33,35000.0,41.39,41.41,41.28,41.33,35000.0
2006-11-30 14:00:00,41.33,41.4,41.32,41.39,14500.0,41.33,41.4,41.32,41.39,14500.0
2006-11-30 14:05:00,41.39,41.4,41.31,41.39,11900.0,41.39,41.4,41.31,41.39,11900.0
2006-11-30 14:10:00,41.37,41.37,41.27,41.35,16000.0,41.37,41.37,41.27,41.35,16000.0
2006-11-30 14:15:00,41.35,41.4,41.28,41.4,13200.0,41.35,41.4,41.28,41.4,13200.0
2006-11-30 14:20:00,41.36,41.36,41.28,41.33,9100.0,41.36,41.36,41.28,41.33,9100.0
2006-11-30 14:25:00,41.34,41.45,41.28,41.43,21400.0,41.34,41.45,41.28,41.43,21400.0
2006-11-30 14:30:00,41.42,41.43,41.37,41.38,8900.0,41.42,41.43,41.37,41.38,8900.0
2006-11-30 14:35:00,41.4,41.58,41.4,41.48,27800.0,41.4,41.58,41.4,41.48,27800.0
2006-11-30 14:40:00,41.48,41.49,41.43,41.44,17300.0,41.48,41.49,41.43,41.44,17300.0
2006-11-30 14:45:00,41.45,41.51,41.38,41.38,8600.0,41.45,41.51,41.38,41.38,8600.0
2006-11-30 14:50:00,41.38,41.42,41.31,41.38,20300.0,41.38,41.42,41.31,41.38,20300.0
2006-11-30 14:55:00,41.37,41.4,41.3,41.39,29900.0,41.37,41.4,41.3,41.39,29900.0
2006-11-30 15:00:00,41.42,41.42,41.26,41.31,23500.0,41.42,41.42,41.26,41.31,23500.0
2006-11-30 15:05:00,41.29,41.34,41.24,41.24,12800.0,41.29,41.34,41.24,41.24,12800.0
2006-11-30 15:10:00,41.24,41.28,41.22,41.28,9300.0,41.24,41.28,41.22,41.28,9300.0
2006-11-30 15:15:00,41.28,41.32,41.25,41.27,10300.0,41.28,41.32,41.25,41.27,10300.0
2006-11-30 15:20:00,41.28,41.29,41.23,41.28,40200.0,41.28,41.29,41.23,41.28,40200.0
2006-11-30 15:25:00,41.29,41.3,41.19,41.27,48400.0,41.29,41.3,41.19,41.27,48400.0
2006-11-30 15:30:00,41.27,41.28,41.17,41.19,51600.0,41.27,41.28,41.17,41.19,51600.0
2006-11-30 15:35:00,41.17,41.19,41.15,41.19,22000.0,41.17,41.19,41.15,41.19,22000.0
2006-11-30 15:40:00,41.18,41.24,41.17,41.18,39000.0,41.18,41.24,41.17,41.18,39000.0
2006-11-30 15:45:00,41.17,41.2,41.13,41.16,71900.0,41.17,41.2,41.13,41.16,71900.0
2006-11-30 15:50:00,41.15,41.22,41.13,41.17,73600.0,41.15,41.22,41.13,41.17,73600.0
2006-11-30 15:55:00,41.17,41.28,41.13,41.21,184700.0,41.17,41.28,41.13,41.21,184700.0
2006-12-01 09:30:00,41.17,41.17,40.78,40.97,48800.0,41.17,41.17,40.78,40.97,48800.0
2006-12-01 09:35:00,41.01,41.02,40.82,40.95,18400.0,41.01,41.02,40.82,40.95,18400.0
2006-12-01 09:40:00,40.97,41.1,40.88,40.91,30800.0,40.97,41.1,40.88,40.91,30800.0
2006-12-01 09:45:00,40.87,41.0,40.73,40.85,38700.0,40.87,41.0,40.73,40.85,38700.0
2006-12-01 09:50:00,40.84,41.11,40.83,40.95,43100.0,40.84,41.11,40.83,40.95,43100.0
2006-12-01 09:55:00,40.94,41.13,40.84,41.12,45100.0,40.94,41.13,40.84,41.12,45100.0
2006-12-01 10:00:00,41.1,41.11,40.84,40.9,45000.0,41.1,41.11,40.84,40.9,45000.0
2006-12-01 10:05:00,40.87,40.89,40.35,40.66,47600.0,40.87,40.89,40.35,40.66,47600.0
2006-12-01 10:10:00,40.67,40.7,40.53,40.58,25400.0,40.67,40.7,40.53,40.58,25400.0
2006-12-01 10:15:00,40.59,40.63,40.31,40.46,33000.0,40.59,40.63,40.31,40.46,33000.0
2006-12-01 10:20:00,40.44,40.55,40.39,40.43,16800.0,40.44,40.55,40.39,40.43,16800.0
2006-12-01 10:25:00,40.41,40.41,40.24,40.31,35900.0,40.41,40.41,40.24,40.31,35900.0
2006-12-01 10:30:00,40.31,40.4,40.14,40.14,34800.0,40.31,40.4,40.14,40.14,34800.0
2006-12-01 10:35:00,40.15,40.23,40.08,40.19,23500.0,40.15,40.23,40.08,40.19,23500.0
2006-12-01 10:40:00,40.19,40.26,40.13,40.25,19900.0,40.19,40.26,40.13,40.25,19900.0
2006-12-01 10:45:00,40.24,40.26,40.07,40.1,24600.0,40.24,40.26,40.07,40.1,24600.0
2006-12-01 10:50:00,40.11,40.19,40.03,40.15,89400.0,40.11,40.19,40.03,40.15,89400.0
2006-12-01 10:55:00,40.16,40.18,40.12,40.14,16400.0,40.16,40.18,40.12,40.14,16400.0
2006-12-01 11:00:00,40.14,40.36,40.14,40.35,25900.0,40.14,40.36,40.14,40.35,25900.0
2006-12-01 11:05:00,40.35,40.38,40.32,40.32,34900.0,40.35,40.38,40.32,40.32,34900.0
2006-12-01 11:10:00,40.33,40.54,40.33,40.54,23900.0,40.33,40.54,40.33,40.54,23900.0
2006-12-01 11:15:00,40.54,40.61,40.52,40.59,20800.0,40.54,40.61,40.52,40.59,20800.0
2006-12-01 11:20:00,40.59,40.6,40.57,40.57,11000.0,40.59,40.6,40.57,40.57,11000.0
2006-12-01 11:25:00,40.57,40.7,40.54,40.7,23800.0,40.57,40.7,40.54,40.7,23800.0
2006-12-01 11:30:00,40.7,40.74,40.6,40.61,21700.0,40.7,40.74,40.6,40.61,21700.0
2006-12-01 11:35:00,40.61,40.69,40.59,40.67,15100.0,40.61,40.69,40.59,40.67,15100.0
2006-12-01 11:40:00,40.68,40.74,40.68,40.74,10400.0,40.68,40.74,40.68,40.74,10400.0
2006-12-01 11:45:00,40.75,40.91,40.72,40.89,27500.0,40.75,40.91,40.72,40.89,27500.0
2006-12-01 11:50:00,40.89,40.93,40.88,40.91,16600.0,40.89,40.93,40.88,40.91,16600.0
2006-12-01 11:55:00,40.91,41.02,40.88,40.88,19000.0,40.91,41.02,40.88,40.88,19000.0
2006-12-01 12:00:00,40.89,40.92,40.79,40.8,21200.0,40.89,40.92,40.79,40.8,21200.0
2006-12-01 12:05:00,40.8,40.87,40.78,40.82,7800.0,40.8,40.87,40.78,40.82,7800.0
2006-12-01 12:10:00,40.82,40.88,40.77,40.8,14100.0,40.82,40.88,40.77,40.8,14100.0
2006-12-01 12:15:00,40.82,40.92,40.8,40.92,16100.0,40.82,40.92,40.8,40.92,16100.0
2006-12-01 12:20:00,40.92,40.98,40.88,40.98,16900.0,40.92,40.98,40.88,40.98,16900.0
2006-12-01 12:25:00,40.95,40.95,40.89,40.89,11400.0,40.95,40.95,40.89,40.89,11400.0
2006-12-01 12:30:00,40.92,40.92,40.87,40.9,11300.0,40.92,40.92,40.87,40.9,11300.0
2006-12-01 12:35:00,40.9,40.91,40.84,40.9,19700.0,40.9,40.91,40.84,40.9,19700.0
2006-12-01 12:40:00,40.91,40.95,40.87,40.94,24800.0,40.91,40.95,40.87,40.94,24800.0
2006-12-01 12:45:00,40.94,40.98,40.92,40.95,18400.0,40.94,40.98,40.92,40.95,18400.0
2006-12-01 12:50:00,40.97,40.99,40.92,40.96,26800.0,40.97,40.99,40.92,40.96,26800.0
2006-12-01 12:55:00,40.95,40.96,40.92,40.95,15100.0,40.95,40.96,40.92,40.95,15100.0
2006-12-01 13:00:00,40.95,40.96,40.86,40.87,63700.0,40.95,40.96,40.86,40.87,63700.0
2006-12-01 13:05:00,40.88,40.9,40.76,40.81,38400.0,40.88,40.9,40.76,40.81,38400.0
2006-12-01 13:10:00,40.81,40.91,40.8,40.88,17500.0,40.81,40.91,40.8,40.88,17500.0
2006-12-01 13:15:00,40.88,40.89,40.84,40.84,11700.0,40.88,40.89,40.84,40.84,11700.0
2006-12-01 13:20:00,40.84,40.94,40.83,40.86,10000.0,40.84,40.94,40.83,40.86,10000.0
2006-12-01 13:25:00,40.88,40.89,40.85,40.86,8000.0,40.88,40.89,40.85,40.86,8000.0
2006-12-01 13:30:00,40.86,40.91,40.8,40.8,35700.0,40.86,40.91,40.8,40.8,35700.0
2006-12-01 13:35:00,40.8,40.82,40.77,40.81,30600.0,40.8,40.82,40.77,40.81,30600.0
2006-12-01 13:40:00,40.8,40.87,40.79,40.86,20300.0,40.8,40.87,40.79,40.86,20300.0
2006-12-01 13:45:00,40.86,40.88,40.84,40.85,19300.0,40.86,40.88,40.84,40.85,19300.0
2006-12-01 13:50:00,40.85,40.91,40.83,40.87,48200.0,40.85,40.91,40.83,40.87,48200.0
2006-12-01 13:55:00,40.87,40.95,40.85,40.9,28900.0,40.87,40.95,40.85,40.9,28900.0
2006-12-01 14:00:00,40.88,40.95,40.85,40.86,36400.0,40.88,40.95,40.85,40.86,36400.0
2006-12-01 14:05:00,40.86,40.95,40.82,40.92,31700.0,40.86,40.95,40.82,40.92,31700.0
2006-12-01 14:10:00,40.89,41.04,40.87,40.91,25200.0,40.89,41.04,40.87,40.91,25200.0
2006-12-01 14:15:00,40.92,41.04,40.92,41.01,48400.0,40.92,41.04,40.92,41.01,48400.0
2006-12-01 14:20:00,41.02,41.09,41.01,41.08,71400.0,41.02,41.09,41.01,41.08,71400.0
2006-12-01 14:25:00,41.09,41.09,40.87,40.9,51700.0,41.09,41.09,40.87,40.9,51700.0
2006-12-01 14:30:00,40.91,40.91,40.85,40.85,23300.0,40.91,40.91,40.85,40.85,23300.0
2006-12-01 14:35:00,40.84,40.87,40.8,40.81,27600.0,40.84,40.87,40.8,40.81,27600.0
2006-12-01 14:40:00,40.81,40.82,40.74,40.77,17300.0,40.81,40.82,40.74,40.77,17300.0
2006-12-01 14:45:00,40.77,40.85,40.75,40.78,24600.0,40.77,40.85,40.75,40.78,24600.0
2006-12-01 14:50:00,40.77,40.86,40.77,40.86,20600.0,40.77,40.86,40.77,40.86,20600.0
2006-12-01 14:55:00,40.85,40.85,40.79,40.8,13000.0,40.85,40.85,40.79,40.8,13000.0
2006-12-01 15:00:00,40.8,40.89,40.8,40.8,20400.0,40.8,40.89,40.8,40.8,20400.0
2006-12-01 15:05:00,40.8,40.88,40.76,40.87,49800.0,40.8,40.88,40.76,40.87,49800.0
2006-12-01 15:10:00,40.85,40.87,40.78,40.79,24500.0,40.85,40.87,40.78,40.79,24500.0
2006-12-01 15:15:00,40.78,40.82,40.7,40.81,22200.0,40.78,40.82,40.7,40.81,22200.0
2006-12-01 15:20:00,40.79,40.83,40.76,40.81,17400.0,40.79,40.83,40.76,40.81,17400.0
2006-12-01 15:25:00,40.82,40.89,40.82,40.87,19100.0,40.82,40.89,40.82,40.87,19100.0
2006-12-01 15:30:00,40.86,40.89,40.83,40.83,28400.0,40.86,40.89,40.83,40.83,28400.0
2006-12-01 15:35:00,40.82,40.91,40.8,40.9,23500.0,40.82,40.91,40.8,40.9,23500.0
2006-12-01 15:40:00,40.9,40.97,40.9,40.95,21700.0,40.9,40.97,40.9,40.95,21700.0
2006-12-01 15:45:00,40.98,41.12,40.95,41.12,50000.0,40.98,41.12,40.95,41.12,50000.0
2006-12-01 15:50:00,41.12,41.2,41.1,41.18,72100.0,41.12,41.2,41.1,41.18,72100.0
2006-12-01 15:55:00,41.16,41.19,41.08,41.1,62200.0,41.16,41.19,41.08,41.1,62200.0
2006-12-04 09:30:00,40.95,41.59,40.9,41.19,98400.0,40.95,41.59,40.9,41.19,98400.0
2006-12-04 09:35:00,41.21,41.54,41.2,41.53,17600.0,41.21,41.54,41.2,41.53,17600.0
2006-12-04 09:40:00,41.49,41.53,41.32,41.32,17500.0,41.49,41.53,41.32,41.32,17500.0
2006-12-04 09:45:00,41.32,41.51,41.28,41.45,25000.0,41.32,41.51,41.28,41.45,25000.0
2006-12-04 09:50:00,41.45,41.61,41.42,41.57,56100.0,41.45,41.61,41.42,41.57,56100.0
2006-12-04 09:55:00,41.57,41.64,41.57,41.62,69400.0,41.57,41.64,41.57,41.62,69400.0
2006-12-04 10:00:00,41.61,41.8,41.58,41.63,41700.0,41.61,41.8,41.58,41.63,41700.0
2006-12-04 10:05:00,41.63,41.95,41.63,41.78,49700.0,41.63,41.95,41.63,41.78,49700.0
2006-12-04 10:10:00,41.77,41.92,41.73,41.88,36800.0,41.77,41.92,41.73,41.88,36800.0
2006-12-04 10:15:00,41.87,41.9,41.76,41.77,39700.0,41.87,41.9,41.76,41.77,39700.0
2006-12-04 10:20:00,41.77,41.93,41.74,41.93,20700.0,41.77,41.93,41.74,41.93,20700.0
2006-12-04 10:25:00,41.92,41.95,41.8,41.86,35900.0,41.92,41.95,41.8,41.86,35900.0
2006-12-04 10:30:00,41.86,41.92,41.65,41.7,39500.0,41.86,41.92,41.65,41.7,39500.0
2006-12-04 10:35:00,41.7,41.89,41.55,41.72,61400.0,41.7,41.89,41.55,41.72,61400.0
2006-12-04 10:40:00,41.72,41.75,41.63,41.73,30300.0,41.72,41.75,41.63,41.73,30300.0
2006-12-04 10:45:00,41.75,41.86,41.67,41.67,25500.0,41.75,41.86,41.67,41.67,25500.0
2006-12-04 10:50:00,41.69,41.81,41.68,41.73,14500.0,41.69,41.81,41.68,41.73,14500.0
2006-12-04 10:55:00,41.73,41.89,41.72,41.77,38500.0,41.73,41.89,41.72,41.77,38500.0
2006-12-04 11:00:00,41.76,41.88,41.74,41.77,15800.0,41.76,41.88,41.74,41.77,15800.0
2006-12-04 11:05:00,41.76,41.87,41.76,41.81,18400.0,41.76,41.87,41.76,41.81,18400.0
2006-12-04 11:10:00,41.8,41.95,41.78,41.88,20100.0,41.8,41.95,41.78,41.88,20100.0
2006-12-04 11:15:00,41.89,41.95,41.73,41.82,27000.0,41.89,41.95,41.73,41.82,27000.0
2006-12-04 11:20:00,41.82,41.86,41.76,41.79,19600.0,41.82,41.86,41.76,41.79,19600.0
2006-12-04 11:25:00,41.8,41.85,41.8,41.82,13300.0,41.8,41.85,41.8,41.82,13300.0
2006-12-04 11:30:00,41.83,42.05,41.78,41.94,69100.0,41.83,42.05,41.78,41.94,69100.0
2006-12-04 11:35:00,41.93,42.03,41.83,42.01,47100.0,41.93,42.03,41.83,42.01,47100.0
2006-12-04 11:40:00,42.0,42.01,41.91,41.95,45400.0,42.0,42.01,41.91,41.95,45400.0
2006-12-04 11:45:00,41.96,42.0,41.89,41.89,15100.0,41.96,42.0,41.89,41.89,15100.0
2006-12-04 11:50:00,41.88,41.96,41.84,41.9,15400.0,41.88,41.96,41.84,41.9,15400.0
2006-12-04 11:55:00,41.9,41.95,41.9,41.94,13900.0,41.9,41.95,41.9,41.94,13900.0
2006-12-04 12:00:00,41.94,42.01,41.93,41.99,42100.0,41.94,42.01,41.93,41.99,42100.0
2006-12-04 12:05:00,42.0,42.0,41.95,41.96,12400.0,42.0,42.0,41.95,41.96,12400.0
2006-12-04 12:10:00,41.96,41.98,41.94,41.96,10700.0,41.96,41.98,41.94,41.96,10700.0
2006-12-04 12:15:00,41.95,42.07,41.95,41.99,28200.0,41.95,42.07,41.95,41.99,28200.0
2006-12-04 12:20:00,42.0,42.1,42.0,42.02,20900.0,42.0,42.1,42.0,42.02,20900.0
2006-12-04 12:25:00,42.02,42.05,41.99,41.99,12500.0,42.02,42.05,41.99,41.99,12500.0
2006-12-04 12:30:00,41.99,42.04,41.99,42.02,9600.0,41.99,42.04,41.99,42.02,9600.0
2006-12-04 12:35:00,42.02,42.06,41.99,42.03,10400.0,42.02,42.06,41.99,42.03,10400.0
2006-12-04 12:40:00,42.03,42.03,42.0,42.02,4100.0,42.03,42.03,42.0,42.02,4100.0
2006-12-04 12:45:00,42.0,42.01,41.99,42.0,12000.0,42.0,42.01,41.99,42.0,12000.0
2006-12-04 12:50:00,42.0,42.03,41.99,42.02,15200.0,42.0,42.03,41.99,42.02,15200.0
2006-12-04 12:55:00,42.02,42.02,42.0,42.0,5600.0,42.02,42.02,42.0,42.0,5600.0
2006-12-04 13:00:00,42.0,42.11,42.0,42.11,21400.0,42.0,42.11,42.0,42.11,21400.0
2006-12-04 13:05:00,42.11,42.14,42.07,42.08,13500.0,42.11,42.14,42.07,42.08,13500.0
2006-12-04 13:10:00,42.08,42.12,42.05,42.08,18200.0,42.08,42.12,42.05,42.08,18200.0
2006-12-04 13:15:00,42.1,42.11,42.05,42.08,11600.0,42.1,42.11,42.05,42.08,11600.0
2006-12-04 13:20:00,42.07,42.11,42.06,42.1,19800.0,42.07,42.11,42.06,42.1,19800.0
2006-12-04 13:25:00,42.11,42.12,42.07,42.07,10500.0,42.11,42.12,42.07,42.07,10500.0
2006-12-04 13:30:00,42.04,42.15,42.03,42.14,18400.0,42.04,42.15,42.03,42.14,18400.0
2006-12-04 13:35:00,42.13,42.23,42.13,42.21,28700.0,42.13,42.23,42.13,42.21,28700.0
2006-12-04 13:40:00,42.19,42.28,42.18,42.26,25000.0,42.19,42.28,42.18,42.26,25000.0
2006-12-04 13:45:00,42.27,42.29,42.24,42.25,14100.0,42.27,42.29,42.24,42.25,14100.0
2006-12-04 13:50:00,42.23,42.25,42.17,42.21,27900.0,42.23,42.25,42.17,42.21,27900.0
2006-12-04 13:55:00,42.2,42.31,42.19,42.26,28600.0,42.2,42.31,42.19,42.26,28600.0
2006-12-04 14:00:00,42.26,42.29,42.19,42.22,38100.0,42.26,42.29,42.19,42.22,38100.0
2006-12-04 14:05:00,42.21,42.27,42.18,42.23,31500.0,42.21,42.27,42.18,42.23,31500.0
2006-12-04 14:10:00,42.22,42.29,42.22,42.24,24400.0,42.22,42.29,42.22,42.24,24400.0
2006-12-04 14:15:00,42.24,42.29,42.19,42.19,36000.0,42.24,42.29,42.19,42.19,36000.0
2006-12-04 14:20:00,42.18,42.22,42.14,42.19,30800.0,42.18,42.22,42.14,42.19,30800.0
2006-12-04 14:25:00,42.19,42.22,42.15,42.22,8500.0,42.19,42.22,42.15,42.22,8500.0
2006-12-04 14:30:00,42.22,42.31,42.22,42.25,29400.0,42.22,42.31,42.22,42.25,29400.0
2006-12-04 14:35:00,42.25,42.32,42.21,42.26,49400.0,42.25,42.32,42.21,42.26,49400.0
2006-12-04 14:40:00,42.26,42.34,42.25,42.3,39100.0,42.26,42.34,42.25,42.3,39100.0
2006-12-04 14:45:00,42.31,42.41,42.29,42.36,46800.0,42.31,42.41,42.29,42.36,46800.0
2006-12-04 14:50:00,42.35,42.41,42.33,42.39,21900.0,42.35,42.41,42.33,42.39,21900.0
2006-12-04 14:55:00,42.39,42.41,42.35,42.39,40600.0,42.39,42.41,42.35,42.39,40600.0
2006-12-04 15:00:00,42.38,42.44,42.34,42.34,58400.0,42.38,42.44,42.34,42.34,58400.0
2006-12-04 15:05:00,42.35,42.37,42.28,42.29,31000.0,42.35,42.37,42.28,42.29,31000.0
2006-12-04 15:10:00,42.3,42.34,42.3,42.31,27400.0,42.3,42.34,42.3,42.31,27400.0
2006-12-04 15:15:00,42.3,42.31,42.26,42.27,65900.0,42.3,42.31,42.26,42.27,65900.0
2006-12-04 15:20:00,42.26,42.3,42.22,42.26,85700.0,42.26,42.3,42.22,42.26,85700.0
2006-12-04 15:25:00,42.26,42.28,42.22,42.24,26500.0,42.26,42.28,42.22,42.24,26500.0
2006-12-04 15:30:00,42.24,42.24,42.15,42.15,32300.0,42.24,42.24,42.15,42.15,32300.0
2006-12-04 15:35:00,42.14,42.25,42.12,42.23,49000.0,42.14,42.25,42.12,42.23,49000.0
2006-12-04 15:40:00,42.24,42.3,42.23,42.26,64700.0,42.24,42.3,42.23,42.26,64700.0
2006-12-04 15:45:00,42.26,42.27,42.13,42.13,31200.0,42.26,42.27,42.13,42.13,31200.0
2006-12-04 15:50:00,42.13,42.16,42.07,42.09,62000.0,42.13,42.16,42.07,42.09,62000.0
2006-12-04 15:55:00,42.08,42.14,42.02,42.11,74000.0,42.08,42.14,42.02,42.11,74000.0
2006-12-05 09:30:00,42.4,42.41,41.8,41.93,47900.0,42.4,42.41,41.8,41.93,47900.0
2006-12-05 09:35:00,41.92,42.02,41.9,42.01,12800.0,41.92,42.02,41.9,42.01,12800.0
2006-12-05 09:40:00,41.99,42.08,41.94,41.97,25000.0,41.99,42.08,41.94,41.97,25000.0
2006-12-05 09:45:00,41.97,41.97,41.76,41.76,28100.0,41.97,41.97,41.76,41.76,28100.0
2006-12-05 09:50:00,41.76,41.83,41.71,41.8,39700.0,41.76,41.83,41.71,41.8,39700.0
2006-12-05 09:55:00,41.78,41.81,41.65,41.66,39800.0,41.78,41.81,41.65,41.66,39800.0
2006-12-05 10:00:00,41.66,41.98,41.66,41.78,30300.0,41.66,41.98,41.66,41.78,30300.0
2006-12-05 10:05:00,41.77,41.85,41.68,41.79,26200.0,41.77,41.85,41.68,41.79,26200.0
2006-12-05 10:10:00,41.77,41.85,41.73,41.84,12400.0,41.77,41.85,41.73,41.84,12400.0
2006-12-05 10:15:00,41.86,42.07,41.73,41.97,27300.0,41.86,42.07,41.73,41.97,27300.0
2006-12-05 10:20:00,41.97,41.99,41.8,41.9,27000.0,41.97,41.99,41.8,41.9,27000.0
2006-12-05 10:25:00,41.88,41.93,41.84,41.91,27800.0,41.88,41.93,41.84,41.91,27800.0
2006-12-05 10:30:00,41.93,42.02,41.8,41.8,21500.0,41.93,42.02,41.8,41.8,21500.0
2006-12-05 10:35:00,41.81,41.86,41.79,41.83,12500.0,41.81,41.86,41.79,41.83,12500.0
2006-12-05 10:40:00,41.82,41.83,41.73,41.78,10000.0,41.82,41.83,41.73,41.78,10000.0
2006-12-05 10:45:00,41.76,41.83,41.76,41.8,7100.0,41.76,41.83,41.76,41.8,7100.0
2006-12-05 10:50:00,41.8,41.88,41.78,41.85,4500.0,41.8,41.88,41.78,41.85,4500.0
2006-12-05 10:55:00,41.85,41.89,41.83,41.83,6300.0,41.85,41.89,41.83,41.83,6300.0
2006-12-05 11:00:00,41.87,41.87,41.75,41.8,13100.0,41.87,41.87,41.75,41.8,13100.0
2006-12-05 11:05:00,41.79,41.84,41.71,41.8,33600.0,41.79,41.84,41.71,41.8,33600.0
2006-12-05 11:10:00,41.79,41.83,41.75,41.78,14000.0,41.79,41.83,41.75,41.78,14000.0
2006-12-05 11:15:00,41.76,41.82,41.75,41.8,10800.0,41.76,41.82,41.75,41.8,10800.0
2006-12-05 11:20:00,41.8,41.8,41.76,41.76,15200.0,41.8,41.8,41.76,41.76,15200.0
2006-12-05 11:25:00,41.76,41.77,41.73,41.75,11600.0,41.76,41.77,41.73,41.75,11600.0
2006-12-05 11:30:00,41.74,41.76,41.73,41.75,4500.0,41.74,41.76,41.73,41.75,4500.0
2006-12-05 11:35:00,41.75,41.77,41.73,41.76,6500.0,41.75,41.77,41.73,41.76,6500.0
2006-12-05 11:40:00,41.76,41.76,41.69,41.75,15000.0,41.76,41.76,41.69,41.75,15000.0
2006-12-05 11:45:00,41.75,41.76,41.68,41.72,9200.0,41.75,41.76,41.68,41.72,9200.0
2006-12-05 11:50:00,41.73,41.8,41.71,41.75,20800.0,41.73,41.8,41.71,41.75,20800.0
2006-12-05 11:55:00,41.75,41.77,41.65,41.67,33100.0,41.75,41.77,41.65,41.67,33100.0
2006-12-05 12:00:00,41.66,41.71,41.65,41.67,25000.0,41.66,41.71,41.65,41.67,25000.0
2006-12-05 12:05:00,41.67,41.69,41.6,41.63,21600.0,41.67,41.69,41.6,41.63,21600.0
2006-12-05 12:10:00,41.64,41.73,41.63,41.72,10700.0,41.64,41.73,41.63,41.72,10700.0
2006-12-05 12:15:00,41.72,41.74,41.65,41.66,10000.0,41.72,41.74,41.65,41.66,10000.0
2006-12-05 12:20:00,41.65,41.68,41.57,41.68,17300.0,41.65,41.68,41.57,41.68,17300.0
2006-12-05 12:25:00,41.67,41.68,41.65,41.65,5100.0,41.67,41.68,41.65,41.65,5100.0
2006-12-05 12:30:00,41.65,41.68,41.61,41.68,6500.0,41.65,41.68,41.61,41.68,6500.0
2006-12-05 12:35:00,41.65,41.68,41.61,41.61,11600.0,41.65,41.68,41.61,41.61,11600.0
2006-12-05 12:40:00,41.6,41.64,41.51,41.62,16700.0,41.6,41.64,41.51,41.62,16700.0
2006-12-05 12:45:00,41.61,41.67,41.52,41.67,13700.0,41.61,41.67,41.52,41.67,13700.0
2006-12-05 12:50:00,41.69,41.75,41.63,41.68,32200.0,41.69,41.75,41.63,41.68,32200.0
2006-12-05 12:55:00,41.68,41.73,41.63,41.71,6500.0,41.68,41.73,41.63,41.71,6500.0
2006-12-05 13:00:00,41.73,41.76,41.7,41.71,5700.0,41.73,41.76,41.7,41.71,5700.0
2006-12-05 13:05:00,41.71,41.72,41.7,41.71,6200.0,41.71,41.72,41.7,41.71,6200.0
2006-12-05 13:10:00,41.71,41.72,41.7,41.7,3800.0,41.71,41.72,41.7,41.7,3800.0
2006-12-05 13:15:00,41.71,41.73,41.7,41.72,7600.0,41.71,41.73,41.7,41.72,7600.0
2006-12-05 13:20:00,41.71,41.75,41.7,41.7,20600.0,41.71,41.75,41.7,41.7,20600.0
2006-12-05 13:25:00,41.7,41.85,41.7,41.85,30200.0,41.7,41.85,41.7,41.85,30200.0
2006-12-05 13:30:00,41.86,41.91,41.82,41.83,26000.0,41.86,41.91,41.82,41.83,26000.0
2006-12-05 13:35:00,41.84,41.91,41.81,41.81,14900.0,41.84,41.91,41.81,41.81,14900.0
2006-12-05 13:40:00,41.82,41.92,41.82,41.82,10800.0,41.82,41.92,41.82,41.82,10800.0
2006-12-05 13:45:00,41.82,41.91,41.82,41.89,21300.0,41.82,41.91,41.82,41.89,21300.0
2006-12-05 13:50:00,41.89,41.89,41.85,41.85,15500.0,41.89,41.89,41.85,41.85,15500.0
2006-12-05 13:55:00,41.85,41.94,41.84,41.94,20200.0,41.85,41.94,41.84,41.94,20200.0
2006-12-05 14:00:00,41.93,41.94,41.89,41.9,9400.0,41.93,41.94,41.89,41.9,9400.0
2006-12-05 14:05:00,41.91,41.95,41.85,41.95,16800.0,41.91,41.95,41.85,41.95,16800.0
2006-12-05 14:10:00,41.95,41.95,41.85,41.85,12300.0,41.95,41.95,41.85,41.85,12300.0
2006-12-05 14:15:00,41.85,41.94,41.85,41.85,16100.0,41.85,41.94,41.85,41.85,16100.0
2006-12-05 14:20:00,41.85,41.99,41.85,41.86,21700.0,41.85,41.99,41.85,41.86,21700.0
2006-12-05 14:25:00,41.86,41.93,41.85,41.91,15500.0,41.86,41.93,41.85,41.91,15500.0
2006-12-05 14:30:00,41.91,41.97,41.85,41.88,21800.0,41.91,41.97,41.85,41.88,21800.0
2006-12-05 14:35:00,41.87,41.91,41.79,41.91,31500.0,41.87,41.91,41.79,41.91,31500.0
2006-12-05 14:40:00,41.91,41.92,41.84,41.9,15200.0,41.91,41.92,41.84,41.9,15200.0
2006-12-05 14:45:00,41.89,41.89,41.77,41.77,18700.0,41.89,41.89,41.77,41.77,18700.0
2006-12-05 14:50:00,41.77,41.83,41.77,41.78,17500.0,41.77,41.83,41.77,41.78,17500.0
2006-12-05 14:55:00,41.77,41.78,41.7,41.72,19300.0,41.77,41.78,41.7,41.72,19300.0
2006-12-05 15:00:00,41.72,41.73,41.7,41.7,30500.0,41.72,41.73,41.7,41.7,30500.0
2006-12-05 15:05:00,41.7,41.71,41.62,41.65,30900.0,41.7,41.71,41.62,41.65,30900.0
2006-12-05 15:10:00,41.66,41.74,41.61,41.74,28600.0,41.66,41.74,41.61,41.74,28600.0
2006-12-05 15:15:00,41.74,41.75,41.62,41.67,18400.0,41.74,41.75,41.62,41.67,18400.0
2006-12-05 15:20:00,41.67,41.74,41.65,41.69,16900.0,41.67,41.74,41.65,41.69,16900.0
2006-12-05 15:25:00,41.69,41.72,41.63,41.67,16500.0,41.69,41.72,41.63,41.67,16500.0
2006-12-05 15:30:00,41.68,41.75,41.62,41.75,23300.0,41.68,41.75,41.62,41.75,23300.0
2006-12-05 15:35:00,41.75,41.78,41.69,41.77,26400.0,41.75,41.78,41.69,41.77,26400.0
2006-12-05 15:40:00,41.78,41.87,41.78,41.84,38600.0,41.78,41.87,41.78,41.84,38600.0
2006-12-05 15:45:00,41.85,41.92,41.85,41.92,36200.0,41.85,41.92,41.85,41.92,36200.0
2006-12-05 15:50:00,41.93,41.98,41.9,41.94,58000.0,41.93,41.98,41.9,41.94,58000.0
2006-12-05 15:55:00,41.95,41.97,41.89,41.89,79700.0,41.95,41.97,41.89,41.89,79700.0
2006-12-06 09:30:00,41.6,41.9,41.39,41.45,54100.0,41.6,41.9,41.39,41.45,54100.0
2006-12-06 09:35:00,41.41,41.54,41.4,41.53,24000.0,41.41,41.54,41.4,41.53,24000.0
2006-12-06 09:40:00,41.5,41.59,41.4,41.45,43300.0,41.5,41.59,41.4,41.45,43300.0
2006-12-06 09:45:00,41.44,41.56,41.42,41.53,30400.0,41.44,41.56,41.42,41.53,30400.0
2006-12-06 09:50:00,41.55,41.55,41.43,41.49,19100.0,41.55,41.55,41.43,41.49,19100.0
2006-12-06 09:55:00,41.45,41.48,41.4,41.41,21100.0,41.45,41.48,41.4,41.41,21100.0
2006-12-06 10:00:00,41.42,41.44,41.4,41.42,19600.0,41.42,41.44,41.4,41.42,19600.0
2006-12-06 10:05:00,41.42,41.44,41.4,41.43,20900.0,41.42,41.44,41.4,41.43,20900.0
2006-12-06 10:10:00,41.44,41.55,41.43,41.49,8500.0,41.44,41.55,41.43,41.49,8500.0
2006-12-06 10:15:00,41.52,41.56,41.5,41.51,8100.0,41.52,41.56,41.5,41.51,8100.0
2006-12-06 10:20:00,41.53,41.6,41.44,41.44,13300.0,41.53,41.6,41.44,41.44,13300.0
2006-12-06 10:25:00,41.45,41.46,41.42,41.46,16000.0,41.45,41.46,41.42,41.46,16000.0
2006-12-06 10:30:00,41.44,41.5,41.4,41.5,21500.0,41.44,41.5,41.4,41.5,21500.0
2006-12-06 10:35:00,41.51,41.64,41.41,41.42,15100.0,41.51,41.64,41.41,41.42,15100.0
2006-12-06 10:40:00,41.42,41.49,41.41,41.47,11800.0,41.42,41.49,41.41,41.47,11800.0
2006-12-06 10:45:00,41.46,41.48,41.44,41.44,17100.0,41.46,41.48,41.44,41.44,17100.0
2006-12-06 10:50:00,41.44,41.45,41.4,41.45,15700.0,41.44,41.45,41.4,41.45,15700.0
2006-12-06 10:55:00,41.45,41.45,41.39,41.4,15700.0,41.45,41.45,41.39,41.4,15700.0
2006-12-06 11:00:00,41.4,41.44,41.39,41.39,13500.0,41.4,41.44,41.39,41.39,13500.0
2006-12-06 11:05:00,41.39,41.39,41.33,41.35,11500.0,41.39,41.39,41.33,41.35,11500.0
2006-12-06 11:10:00,41.35,41.35,41.28,41.29,7000.0,41.35,41.35,41.28,41.29,7000.0
2006-12-06 11:15:00,41.28,41.32,41.27,41.3,6900.0,41.28,41.32,41.27,41.3,6900.0
2006-12-06 11:20:00,41.3,41.4,41.3,41.4,12700.0,41.3,41.4,41.3,41.4,12700.0
2006-12-06 11:25:00,41.38,41.39,41.3,41.35,11400.0,41.38,41.39,41.3,41.35,11400.0
2006-12-06 11:30:00,41.32,41.33,41.25,41.26,9400.0,41.32,41.33,41.25,41.26,9400.0
2006-12-06 11:35:00,41.27,41.31,41.26,41.3,16200.0,41.27,41.31,41.26,41.3,16200.0
2006-12-06 11:40:00,41.3,41.34,41.28,41.28,22800.0,41.3,41.34,41.28,41.28,22800.0
2006-12-06 11:45:00,41.25,41.34,41.25,41.3,8700.0,41.25,41.34,41.25,41.3,8700.0
2006-12-06 11:50:00,41.29,41.31,41.26,41.29,12400.0,41.29,41.31,41.26,41.29,12400.0
2006-12-06 11:55:00,41.29,41.34,41.28,41.31,7400.0,41.29,41.34,41.28,41.31,7400.0
2006-12-06 12:00:00,41.3,41.31,41.29,41.3,8500.0,41.3,41.31,41.29,41.3,8500.0
2006-12-06 12:05:00,41.3,41.33,41.27,41.33,19900.0,41.3,41.33,41.27,41.33,19900.0
2006-12-06 12:10:00,41.31,41.32,41.31,41.32,26300.0,41.31,41.32,41.31,41.32,26300.0
2006-12-06 12:15:00,41.33,41.4,41.33,41.39,25400.0,41.33,41.4,41.33,41.39,25400.0
2006-12-06 12:20:00,41.4,41.41,41.39,41.4,27300.0,41.4,41.41,41.39,41.4,27300.0
2006-12-06 12:25:00,41.4,41.46,41.37,41.45,26900.0,41.4,41.46,41.37,41.45,26900.0
2006-12-06 12:30:00,41.47,41.57,41.47,41.54,35500.0,41.47,41.57,41.47,41.54,35500.0
2006-12-06 12:35:00,41.56,41.62,41.56,41.62,11100.0,41.56,41.62,41.56,41.62,11100.0
2006-12-06 12:40:00,41.62,41.74,41.61,41.73,35200.0,41.62,41.74,41.61,41.73,35200.0
2006-12-06 12:45:00,41.73,41.89,41.73,41.87,51000.0,41.73,41.89,41.73,41.87,51000.0
2006-12-06 12:50:00,41.87,41.94,41.86,41.91,51100.0,41.87,41.94,41.86,41.91,51100.0
2006-12-06 12:55:00,41.91,41.98,41.87,41.87,14000.0,41.91,41.98,41.87,41.87,14000.0
2006-12-06 13:00:00,41.85,41.96,41.82,41.94,27700.0,41.85,41.96,41.82,41.94,27700.0
2006-12-06 13:05:00,41.97,41.97,41.91,41.93,19000.0,41.97,41.97,41.91,41.93,19000.0
2006-12-06 13:10:00,41.93,42.07,41.93,42.07,62300.0,41.93,42.07,41.93,42.07,62300.0
2006-12-06 13:15:00,42.06,42.18,42.05,42.16,43900.0,42.06,42.18,42.05,42.16,43900.0
2006-12-06 13:20:00,42.17,42.17,42.11,42.11,50000.0,42.17,42.17,42.11,42.11,50000.0
2006-12-06 13:25:00,42.1,42.11,42.0,42.01,32400.0,42.1,42.11,42.0,42.01,32400.0
2006-12-06 13:30:00,42.01,42.06,41.98,41.98,22200.0,42.01,42.06,41.98,41.98,22200.0
2006-12-06 13:35:00,41.98,42.04,41.91,41.92,32400.0,41.98,42.04,41.91,41.92,32400.0
2006-12-06 13:40:00,41.91,42.04,41.91,41.99,37000.0,41.91,42.04,41.91,41.99,37000.0
2006-12-06 13:45:00,41.98,41.99,41.9,41.94,9900.0,41.98,41.99,41.9,41.94,9900.0
2006-12-06 13:50:00,41.95,42.01,41.92,42.0,12700.0,41.95,42.01,41.92,42.0,12700.0
2006-12-06 13:55:00,42.0,42.01,41.99,42.0,22900.0,42.0,42.01,41.99,42.0,22900.0
2006-12-06 14:00:00,42.01,42.12,42.01,42.1,29400.0,42.01,42.12,42.01,42.1,29400.0
2006-12-06 14:05:00,42.1,42.11,42.03,42.1,42800.0,42.1,42.11,42.03,42.1,42800.0
2006-12-06 14:10:00,42.09,42.11,42.05,42.09,31100.0,42.09,42.11,42.05,42.09,31100.0
2006-12-06 14:15:00,42.09,42.11,42.06,42.1,45100.0,42.09,42.11,42.06,42.1,45100.0
2006-12-06 14:20:00,42.11,42.22,42.11,42.22,57600.0,42.11,42.22,42.11,42.22,57600.0
2006-12-06 14:25:00,42.23,42.26,42.16,42.2,51900.0,42.23,42.26,42.16,42.2,51900.0
2006-12-06 14:30:00,42.2,42.27,42.16,42.25,37600.0,42.2,42.27,42.16,42.25,37600.0
2006-12-06 14:35:00,42.26,42.26,42.14,42.14,9700.0,42.26,42.26,42.14,42.14,9700.0
2006-12-06 14:40:00,42.13,42.23,42.09,42.11,53000.0,42.13,42.23,42.09,42.11,53000.0
2006-12-06 14:45:00,42.11,42.22,42.07,42.21,25800.0,42.11,42.22,42.07,42.21,25800.0
2006-12-06 14:50:00,42.21,42.21,42.15,42.15,9300.0,42.21,42.21,42.15,42.15,9300.0
2006-12-06 14:55:00,42.13,42.27,42.1,42.11,35300.0,42.13,42.27,42.1,42.11,35300.0
2006-12-06 15:00:00,42.1,42.15,41.98,42.1,55600.0,42.1,42.15,41.98,42.1,55600.0
2006-12-06 15:05:00,42.11,42.3,42.07,42.27,50600.0,42.11,42.3,42.07,42.27,50600.0
2006-12-06 15:10:00,42.29,42.42,42.27,42.42,98100.0,42.29,42.42,42.27,42.42,98100.0
2006-12-06 15:15:00,42.41,42.42,42.36,42.38,33700.0,42.41,42.42,42.36,42.38,33700.0
2006-12-06 15:20:00,42.36,42.36,42.16,42.24,62000.0,42.36,42.36,42.16,42.24,62000.0
2006-12-06 15:25:00,42.24,42.37,42.23,42.36,43200.0,42.24,42.37,42.23,42.36,43200.0
2006-12-06 15:30:00,42.35,42.36,42.31,42.33,46100.0,42.35,42.36,42.31,42.33,46100.0
2006-12-06 15:35:00,42.33,42.38,42.3,42.37,51600.0,42.33,42.38,42.3,42.37,51600.0
2006-12-06 15:40:00,42.37,42.39,42.36,42.38,28600.0,42.37,42.39,42.36,42.38,28600.0
2006-12-06 15:45:00,42.38,42.51,42.36,42.5,80000.0,42.38,42.51,42.36,42.5,80000.0
2006-12-06 15:50:00,42.5,42.51,42.26,42.31,73600.0,42.5,42.51,42.26,42.31,73600.0
2006-12-06 15:55:00,42.3,42.34,42.28,42.3,79200.0,42.3,42.34,42.28,42.3,79200.0
2006-12-07 09:30:00,42.52,42.64,42.46,42.64,27500.0,42.52,42.64,42.46,42.64,27500.0
2006-12-07 09:35:00,42.64,42.88,42.27,42.36,51500.0,42.64,42.88,42.27,42.36,51500.0
2006-12-07 09:40:00,42.42,42.42,42.2,42.27,39000.0,42.42,42.42,42.2,42.27,39000.0
2006-12-07 09:45:00,42.29,42.5,42.29,42.45,75200.0,42.29,42.5,42.29,42.45,75200.0
2006-12-07 09:50:00,42.45,42.54,42.4,42.51,29300.0,42.45,42.54,42.4,42.51,29300.0
2006-12-07 09:55:00,42.52,42.56,42.49,42.52,29100.0,42.52,42.56,42.49,42.52,29100.0
2006-12-07 10:00:00,42.54,42.64,42.5,42.5,58300.0,42.54,42.64,42.5,42.5,58300.0
2006-12-07 10:05:00,42.5,42.57,42.37,42.44,63300.0,42.5,42.57,42.37,42.44,63300.0
2006-12-07 10:10:00,42.42,42.44,42.26,42.35,97700.0,42.42,42.44,42.26,42.35,97700.0
2006-12-07 10:15:00,42.35,42.45,42.35,42.36,69200.0,42.35,42.45,42.35,42.36,69200.0
2006-12-07 10:20:00,42.36,42.55,42.36,42.42,62700.0,42.36,42.55,42.36,42.42,62700.0
2006-12-07 10:25:00,42.43,42.48,42.43,42.43,52400.0,42.43,42.48,42.43,42.43,52400.0
2006-12-07 10:30:00,42.43,42.52,42.43,42.51,35300.0,42.43,42.52,42.43,42.51,35300.0
2006-12-07 10:35:00,42.49,42.55,42.49,42.49,45100.0,42.49,42.55,42.49,42.49,45100.0
2006-12-07 10:40:00,42.49,42.49,42.43,42.43,122600.0,42.49,42.49,42.43,42.43,122600.0
2006-12-07 10:45:00,42.44,42.45,42.3,42.3,29900.0,42.44,42.45,42.3,42.3,29900.0
2006-12-07 10:50:00,42.3,42.38,42.24,42.28,130900.0,42.3,42.38,42.24,42.28,130900.0
2006-12-07 10:55:00,42.26,42.26,42.11,42.14,32500.0,42.26,42.26,42.11,42.14,32500.0
2006-12-07 11:00:00,42.14,42.21,42.08,42.21,28200.0,42.14,42.21,42.08,42.21,28200.0
2006-12-07 11:05:00,42.2,42.28,42.19,42.25,31200.0,42.2,42.28,42.19,42.25,31200.0
2006-12-07 11:10:00,42.26,42.26,42.2,42.21,23600.0,42.26,42.26,42.2,42.21,23600.0
2006-12-07 11:15:00,42.21,42.3,42.14,42.22,47200.0,42.21,42.3,42.14,42.22,47200.0
2006-12-07 11:20:00,42.2,42.31,42.15,42.16,30900.0,42.2,42.31,42.15,42.16,30900.0
2006-12-07 11:25:00,42.15,42.17,42.08,42.15,41500.0,42.15,42.17,42.08,42.15,41500.0
2006-12-07 11:30:00,42.16,42.16,42.07,42.13,31400.0,42.16,42.16,42.07,42.13,31400.0
2006-12-07 11:35:00,42.13,42.18,42.12,42.14,44300.0,42.13,42.18,42.12,42.14,44300.0
2006-12-07 11:40:00,42.14,42.22,42.14,42.21,70300.0,42.14,42.22,42.14,42.21,70300.0
2006-12-07 11:45:00,42.21,42.27,42.19,42.19,52700.0,42.21,42.27,42.19,42.19,52700.0
2006-12-07 11:50:00,42.19,42.27,42.18,42.24,15200.0,42.19,42.27,42.18,42.24,15200.0
2006-12-07 11:55:00,42.25,42.4,42.2,42.33,160100.0,42.25,42.4,42.2,42.33,160100.0
2006-12-07 12:00:00,42.31,42.33,42.2,42.2,41900.0,42.31,42.33,42.2,42.2,41900.0
2006-12-07 12:05:00,42.22,42.32,42.19,42.28,23800.0,42.22,42.32,42.19,42.28,23800.0
2006-12-07 12:10:00,42.28,42.38,42.27,42.37,35300.0,42.28,42.38,42.27,42.37,35300.0
2006-12-07 12:15:00,42.38,42.52,42.35,42.47,63800.0,42.38,42.52,42.35,42.47,63800.0
2006-12-07 12:20:00,42.45,42.45,42.3,42.31,31400.0,42.45,42.45,42.3,42.31,31400.0
2006-12-07 12:25:00,42.3,42.35,42.28,42.3,56300.0,42.3,42.35,42.28,42.3,56300.0
2006-12-07 12:30:00,42.3,42.3,42.19,42.21,18200.0,42.3,42.3,42.19,42.21,18200.0
2006-12-07 12:35:00,42.21,42.27,42.08,42.1,24300.0,42.21,42.27,42.08,42.1,24300.0
2006-12-07 12:40:00,42.09,42.11,42.0,42.01,20600.0,42.09,42.11,42.0,42.01,20600.0
2006-12-07 12:45:00,42.02,42.06,41.99,42.06,24600.0,42.02,42.06,41.99,42.06,24600.0
2006-12-07 12:50:00,42.05,42.1,42.01,42.04,15400.0,42.05,42.1,42.01,42.04,15400.0
2006-12-07 12:55:00,42.03,42.11,42.02,42.08,17400.0,42.03,42.11,42.02,42.08,17400.0
2006-12-07 13:00:00,42.08,42.11,42.08,42.1,14700.0,42.08,42.11,42.08,42.1,14700.0
2006-12-07 13:05:00,42.09,42.13,42.05,42.07,31800.0,42.09,42.13,42.05,42.07,31800.0
2006-12-07 13:10:00,42.07,42.09,42.05,42.06,9100.0,42.07,42.09,42.05,42.06,9100.0
2006-12-07 13:15:00,42.08,42.09,42.0,42.09,5400.0,42.08,42.09,42.0,42.09,5400.0
2006-12-07 13:20:00,42.1,42.15,42.05,42.13,11300.0,42.1,42.15,42.05,42.13,11300.0
2006-12-07 13:25:00,42.15,42.22,42.13,42.21,9300.0,42.15,42.22,42.13,42.21,9300.0
2006-12-07 13:30:00,42.21,42.22,42.15,42.2,34100.0,42.21,42.22,42.15,42.2,34100.0
2006-12-07 13:35:00,42.21,42.23,42.19,42.23,11000.0,42.21,42.23,42.19,42.23,11000.0
2006-12-07 13:40:00,42.23,42.3,42.05,42.29,94900.0,42.23,42.3,42.05,42.29,94900.0
2006-12-07 13:45:00,42.3,42.34,42.26,42.32,13200.0,42.3,42.34,42.26,42.32,13200.0
2006-12-07 13:50:00,42.32,42.36,42.31,42.32,22600.0,42.32,42.36,42.31,42.32,22600.0
2006-12-07 13:55:00,42.33,42.35,42.28,42.28,9200.0,42.33,42.35,42.28,42.28,9200.0
2006-12-07 14:00:00,42.27,42.29,42.2,42.21,13200.0,42.27,42.29,42.2,42.21,13200.0
2006-12-07 14:05:00,42.21,42.22,42.14,42.16,18200.0,42.21,42.22,42.14,42.16,18200.0
2006-12-07 14:10:00,42.17,42.17,42.05,42.05,15200.0,42.17,42.17,42.05,42.05,15200.0
2006-12-07 14:15:00,42.05,42.25,42.04,42.06,41700.0,42.05,42.25,42.04,42.06,41700.0
2006-12-07 14:20:00,42.04,42.06,41.94,41.95,13300.0,42.04,42.06,41.94,41.95,13300.0
2006-12-07 14:25:00,41.94,42.05,41.81,41.86,87100.0,41.94,42.05,41.81,41.86,87100.0
2006-12-07 14:30:00,41.86,41.95,41.83,41.95,41500.0,41.86,41.95,41.83,41.95,41500.0
2006-12-07 14:35:00,41.96,41.99,41.88,41.91,37000.0,41.96,41.99,41.88,41.91,37000.0
2006-12-07 14:40:00,41.92,41.98,41.9,41.92,14000.0,41.92,41.98,41.9,41.92,14000.0
2006-12-07 14:45:00,41.93,41.96,41.91,41.95,10100.0,41.93,41.96,41.91,41.95,10100.0
2006-12-07 14:50:00,41.96,42.01,41.95,42.01,27200.0,41.96,42.01,41.95,42.01,27200.0
2006-12-07 14:55:00,42.0,42.04,42.0,42.0,23100.0,42.0,42.04,42.0,42.0,23100.0
2006-12-07 15:00:00,42.0,42.01,41.92,41.94,28900.0,42.0,42.01,41.92,41.94,28900.0
2006-12-07 15:05:00,41.93,41.96,41.87,41.89,54100.0,41.93,41.96,41.87,41.89,54100.0
2006-12-07 15:10:00,41.88,41.95,41.83,41.85,38100.0,41.88,41.95,41.83,41.85,38100.0
2006-12-07 15:15:00,41.83,41.88,41.72,41.78,45300.0,41.83,41.88,41.72,41.78,45300.0
2006-12-07 15:20:00,41.77,41.84,41.72,41.75,22100.0,41.77,41.84,41.72,41.75,22100.0
2006-12-07 15:25:00,41.74,41.94,41.73,41.8,46200.0,41.74,41.94,41.73,41.8,46200.0
2006-12-07 15:30:00,41.8,41.85,41.8,41.83,37800.0,41.8,41.85,41.8,41.83,37800.0
2006-12-07 15:35:00,41.81,41.83,41.68,41.69,52300.0,41.81,41.83,41.68,41.69,52300.0
2006-12-07 15:40:00,41.7,41.8,41.69,41.7,30800.0,41.7,41.8,41.69,41.7,30800.0
2006-12-07 15:45:00,41.7,41.78,41.65,41.78,70400.0,41.7,41.78,41.65,41.78,70400.0
2006-12-07 15:50:00,41.77,41.78,41.66,41.76,69800.0,41.77,41.78,41.66,41.76,69800.0
2006-12-07 15:55:00,41.75,41.79,41.71,41.75,54000.0,41.75,41.79,41.71,41.75,54000.0
2006-12-08 09:30:00,41.75,41.75,41.08,41.49,86200.0,41.75,41.75,41.08,41.49,86200.0
2006-12-08 09:35:00,41.5,41.76,41.44,41.73,33400.0,41.5,41.76,41.44,41.73,33400.0
2006-12-08 09:40:00,41.71,41.82,41.47,41.6,18800.0,41.71,41.82,41.47,41.6,18800.0
2006-12-08 09:45:00,41.56,41.61,41.44,41.48,25600.0,41.56,41.61,41.44,41.48,25600.0
2006-12-08 09:50:00,41.47,41.57,41.47,41.57,15600.0,41.47,41.57,41.47,41.57,15600.0
2006-12-08 09:55:00,41.57,41.6,41.53,41.6,11500.0,41.57,41.6,41.53,41.6,11500.0
2006-12-08 10:00:00,41.61,41.63,41.45,41.47,32400.0,41.61,41.63,41.45,41.47,32400.0
2006-12-08 10:05:00,41.45,41.47,41.2,41.29,27100.0,41.45,41.47,41.2,41.29,27100.0
2006-12-08 10:10:00,41.29,41.41,41.25,41.41,18600.0,41.29,41.41,41.25,41.41,18600.0
2006-12-08 10:15:00,41.42,41.43,41.38,41.43,12900.0,41.42,41.43,41.38,41.43,12900.0
2006-12-08 10:20:00,41.43,41.43,41.32,41.4,14600.0,41.43,41.43,41.32,41.4,14600.0
2006-12-08 10:25:00,41.44,41.56,41.44,41.56,16800.0,41.44,41.56,41.44,41.56,16800.0
2006-12-08 10:30:00,41.57,41.67,41.53,41.56,18400.0,41.57,41.67,41.53,41.56,18400.0
2006-12-08 10:35:00,41.57,41.67,41.54,41.63,11200.0,41.57,41.67,41.54,41.63,11200.0
2006-12-08 10:40:00,41.63,41.68,41.56,41.57,14700.0,41.63,41.68,41.56,41.57,14700.0
2006-12-08 10:45:00,41.57,41.74,41.5,41.74,63200.0,41.57,41.74,41.5,41.74,63200.0
2006-12-08 10:50:00,41.74,41.74,41.66,41.66,5500.0,41.74,41.74,41.66,41.66,5500.0
2006-12-08 10:55:00,41.68,41.72,41.68,41.71,15400.0,41.68,41.72,41.68,41.71,15400.0
2006-12-08 11:00:00,41.71,41.8,41.71,41.8,16100.0,41.71,41.8,41.71,41.8,16100.0
2006-12-08 11:05:00,41.8,41.85,41.78,41.83,18900.0,41.8,41.85,41.78,41.83,18900.0
2006-12-08 11:10:00,41.85,41.98,41.85,41.95,32300.0,41.85,41.98,41.85,41.95,32300.0
2006-12-08 11:15:00,41.97,42.3,41.97,42.29,48000.0,41.97,42.3,41.97,42.29,48000.0
2006-12-08 11:20:00,42.28,42.43,42.25,42.43,59200.0,42.28,42.43,42.25,42.43,59200.0
2006-12-08 11:25:00,42.41,42.57,42.34,42.44,122200.0,42.41,42.57,42.34,42.44,122200.0
2006-12-08 11:30:00,42.44,42.67,42.44,42.66,52600.0,42.44,42.67,42.44,42.66,52600.0
2006-12-08 11:35:00,42.66,42.67,42.58,42.64,45100.0,42.66,42.67,42.58,42.64,45100.0
2006-12-08 11:40:00,42.63,42.78,42.59,42.7,39600.0,42.63,42.78,42.59,42.7,39600.0
2006-12-08 11:45:00,42.71,42.72,42.58,42.6,15600.0,42.71,42.72,42.58,42.6,15600.0
2006-12-08 11:50:00,42.61,42.61,42.5,42.5,18900.0,42.61,42.61,42.5,42.5,18900.0
2006-12-08 11:55:00,42.5,42.5,42.33,42.36,19300.0,42.5,42.5,42.33,42.36,19300.0
2006-12-08 12:00:00,42.37,42.4,42.29,42.38,36400.0,42.37,42.4,42.29,42.38,36400.0
2006-12-08 12:05:00,42.4,42.45,42.36,42.36,9000.0,42.4,42.45,42.36,42.36,9000.0
2006-12-08 12:10:00,42.37,42.37,42.25,42.25,7800.0,42.37,42.37,42.25,42.25,7800.0
2006-12-08 12:15:00,42.24,42.25,42.16,42.21,22800.0,42.24,42.25,42.16,42.21,22800.0
2006-12-08 12:20:00,42.21,42.26,42.2,42.2,4800.0,42.21,42.26,42.2,42.2,4800.0
2006-12-08 12:25:00,42.22,42.24,42.18,42.23,4300.0,42.22,42.24,42.18,42.23,4300.0
2006-12-08 12:30:00,42.23,42.24,42.22,42.24,2300.0,42.23,42.24,42.22,42.24,2300.0
2006-12-08 12:35:00,42.22,42.22,42.1,42.22,14700.0,42.22,42.22,42.1,42.22,14700.0
2006-12-08 12:40:00,42.22,42.28,42.19,42.25,9300.0,42.22,42.28,42.19,42.25,9300.0
2006-12-08 12:45:00,42.25,42.25,42.23,42.23,5000.0,42.25,42.25,42.23,42.23,5000.0
2006-12-08 12:50:00,42.23,42.23,42.15,42.17,10700.0,42.23,42.23,42.15,42.17,10700.0
2006-12-08 12:55:00,42.18,42.21,42.18,42.18,13200.0,42.18,42.21,42.18,42.18,13200.0
2006-12-08 13:00:00,42.17,42.18,42.08,42.1,6300.0,42.17,42.18,42.08,42.1,6300.0
2006-12-08 13:05:00,42.13,42.16,42.1,42.1,4600.0,42.13,42.16,42.1,42.1,4600.0
2006-12-08 13:10:00,42.11,42.12,42.08,42.12,7800.0,42.11,42.12,42.08,42.12,7800.0
2006-12-08 13:15:00,42.12,42.17,42.05,42.08,42900.0,42.12,42.17,42.05,42.08,42900.0
2006-12-08 13:20:00,42.09,42.11,42.05,42.05,6800.0,42.09,42.11,42.05,42.05,6800.0
2006-12-08 13:25:00,42.06,42.07,42.05,42.07,7200.0,42.06,42.07,42.05,42.07,7200.0
2006-12-08 13:30:00,42.06,42.07,42.05,42.06,9600.0,42.06,42.07,42.05,42.06,9600.0
2006-12-08 13:35:00,42.06,42.1,42.02,42.02,23800.0,42.06,42.1,42.02,42.02,23800.0
2006-12-08 13:40:00,42.01,42.07,41.99,42.04,20500.0,42.01,42.07,41.99,42.04,20500.0
2006-12-08 13:45:00,42.04,42.07,42.04,42.06,11700.0,42.04,42.07,42.04,42.06,11700.0
2006-12-08 13:50:00,42.06,42.09,42.05,42.07,20000.0,42.06,42.09,42.05,42.07,20000.0
2006-12-08 13:55:00,42.09,42.1,42.05,42.08,5300.0,42.09,42.1,42.05,42.08,5300.0
2006-12-08 14:00:00,42.08,42.2,42.05,42.05,61100.0,42.08,42.2,42.05,42.05,61100.0
2006-12-08 14:05:00,42.05,42.16,42.05,42.15,6200.0,42.05,42.16,42.05,42.15,6200.0
2006-12-08 14:10:00,42.12,42.15,42.1,42.15,9400.0,42.12,42.15,42.1,42.15,9400.0
2006-12-08 14:15:00,42.14,42.14,42.1,42.1,7500.0,42.14,42.14,42.1,42.1,7500.0
2006-12-08 14:20:00,42.1,42.14,42.1,42.11,6700.0,42.1,42.14,42.1,42.11,6700.0
2006-12-08 14:25:00,42.1,42.11,41.8,42.01,145000.0,42.1,42.11,41.8,42.01,145000.0
2006-12-08 14:30:00,42.01,42.05,42.01,42.03,47200.0,42.01,42.05,42.01,42.03,47200.0
2006-12-08 14:35:00,42.05,42.12,42.0,42.12,75600.0,42.05,42.12,42.0,42.12,75600.0
2006-12-08 14:40:00,42.11,42.18,42.1,42.15,13700.0,42.11,42.18,42.1,42.15,13700.0
2006-12-08 14:45:00,42.16,42.22,42.16,42.22,11400.0,42.16,42.22,42.16,42.22,11400.0
2006-12-08 14:50:00,42.22,42.31,42.18,42.3,63300.0,42.22,42.31,42.18,42.3,63300.0
2006-12-08 14:55:00,42.29,42.32,42.21,42.25,61500.0,42.29,42.32,42.21,42.25,61500.0
2006-12-08 15:00:00,42.25,42.27,42.24,42.24,27200.0,42.25,42.27,42.24,42.24,27200.0
2006-12-08 15:05:00,42.24,42.3,42.21,42.27,27900.0,42.24,42.3,42.21,42.27,27900.0
2006-12-08 15:10:00,42.27,42.29,42.1,42.27,32100.0,42.27,42.29,42.1,42.27,32100.0
2006-12-08 15:15:00,42.26,42.28,42.25,42.27,21400.0,42.26,42.28,42.25,42.27,21400.0
2006-12-08 15:20:00,42.26,42.3,42.17,42.17,27600.0,42.26,42.3,42.17,42.17,27600.0
2006-12-08 15:25:00,42.18,42.18,42.12,42.14,8700.0,42.18,42.18,42.12,42.14,8700.0
2006-12-08 15:30:00,42.14,42.18,42.14,42.14,16500.0,42.14,42.18,42.14,42.14,16500.0
2006-12-08 15:35:00,42.14,42.14,42.02,42.04,27200.0,42.14,42.14,42.02,42.04,27200.0
2006-12-08 15:40:00,42.04,42.06,41.92,42.06,63900.0,42.04,42.06,41.92,42.06,63900.0
2006-12-08 15:45:00,42.05,42.06,41.99,42.0,29900.0,42.05,42.06,41.99,42.0,29900.0
2006-12-08 15:50:00,42.01,42.07,41.88,41.89,45900.0,42.01,42.07,41.88,41.89,45900.0
2006-12-08 15:55:00,41.89,42.04,41.89,42.04,65900.0,41.89,42.04,41.89,42.04,65900.0
2006-12-11 09:30:00,41.15,41.45,40.75,41.05,74700.0,41.15,41.45,40.75,41.05,74700.0
2006-12-11 09:35:00,41.05,41.29,41.04,41.26,19800.0,41.05,41.29,41.04,41.26,19800.0
2006-12-11 09:40:00,41.25,41.28,40.94,40.97,61400.0,41.25,41.28,40.94,40.97,61400.0
2006-12-11 09:45:00,40.97,41.07,40.96,41.0,44400.0,40.97,41.07,40.96,41.0,44400.0
2006-12-11 09:50:00,41.01,41.29,40.98,41.27,56400.0,41.01,41.29,40.98,41.27,56400.0
2006-12-11 09:55:00,41.23,41.65,41.22,41.57,53600.0,41.23,41.65,41.22,41.57,53600.0
2006-12-11 10:00:00,41.56,41.65,41.5,41.6,34600.0,41.56,41.65,41.5,41.6,34600.0
2006-12-11 10:05:00,41.6,41.93,41.53,41.87,44900.0,41.6,41.93,41.53,41.87,44900.0
2006-12-11 10:10:00,41.89,42.09,41.89,42.08,39900.0,41.89,42.09,41.89,42.08,39900.0
2006-12-11 10:15:00,42.08,42.19,42.04,42.07,37400.0,42.08,42.19,42.04,42.07,37400.0
2006-12-11 10:20:00,42.07,42.09,41.92,42.0,41100.0,42.07,42.09,41.92,42.0,41100.0
2006-12-11 10:25:00,41.99,41.99,41.86,41.86,22500.0,41.99,41.99,41.86,41.86,22500.0
2006-12-11 10:30:00,41.88,41.91,41.77,41.86,21500.0,41.88,41.91,41.77,41.86,21500.0
2006-12-11 10:35:00,41.85,41.85,41.75,41.82,29300.0,41.85,41.85,41.75,41.82,29300.0
2006-12-11 10:40:00,41.81,41.83,41.59,41.66,40700.0,41.81,41.83,41.59,41.66,40700.0
2006-12-11 10:45:00,41.65,41.65,41.53,41.59,45200.0,41.65,41.65,41.53,41.59,45200.0
2006-12-11 10:50:00,41.59,41.74,41.53,41.72,37000.0,41.59,41.74,41.53,41.72,37000.0
2006-12-11 10:55:00,41.73,41.84,41.71,41.78,25400.0,41.73,41.84,41.71,41.78,25400.0
2006-12-11 11:00:00,41.77,41.84,41.69,41.71,22600.0,41.77,41.84,41.69,41.71,22600.0
2006-12-11 11:05:00,41.71,41.75,41.67,41.72,24800.0,41.71,41.75,41.67,41.72,24800.0
2006-12-11 11:10:00,41.73,41.75,41.71,41.73,17000.0,41.73,41.75,41.71,41.73,17000.0
2006-12-11 11:15:00,41.74,41.75,41.69,41.7,17400.0,41.74,41.75,41.69,41.7,17400.0
2006-12-11 11:20:00,41.7,41.83,41.69,41.82,27100.0,41.7,41.83,41.69,41.82,27100.0
2006-12-11 11:25:00,41.81,41.88,41.73,41.75,27200.0,41.81,41.88,41.73,41.75,27200.0
2006-12-11 11:30:00,41.74,41.79,41.71,41.71,16800.0,41.74,41.79,41.71,41.71,16800.0
2006-12-11 11:35:00,41.7,41.73,41.6,41.62,20700.0,41.7,41.73,41.6,41.62,20700.0
2006-12-11 11:40:00,41.62,41.7,41.57,41.7,20900.0,41.62,41.7,41.57,41.7,20900.0
2006-12-11 11:45:00,41.69,41.7,41.48,41.52,31000.0,41.69,41.7,41.48,41.52,31000.0
2006-12-11 11:50:00,41.52,41.65,41.52,41.54,32900.0,41.52,41.65,41.52,41.54,32900.0
2006-12-11 11:55:00,41.53,41.6,41.5,41.53,20500.0,41.53,41.6,41.5,41.53,20500.0
2006-12-11 12:00:00,41.54,41.57,41.48,41.57,30400.0,41.54,41.57,41.48,41.57,30400.0
2006-12-11 12:05:00,41.58,41.63,41.53,41.54,4100.0,41.58,41.63,41.53,41.54,4100.0
2006-12-11 12:10:00,41.55,41.59,41.52,41.53,6100.0,41.55,41.59,41.52,41.53,6100.0
2006-12-11 12:15:00,41.51,41.52,41.38,41.46,53100.0,41.51,41.52,41.38,41.46,53100.0
2006-12-11 12:20:00,41.46,41.5,41.46,41.5,17400.0,41.46,41.5,41.46,41.5,17400.0
2006-12-11 12:25:00,41.5,41.51,41.47,41.5,13100.0,41.5,41.51,41.47,41.5,13100.0
2006-12-11 12:30:00,41.48,41.56,41.46,41.56,14200.0,41.48,41.56,41.46,41.56,14200.0
2006-12-11 12:35:00,41.56,41.57,41.54,41.54,9000.0,41.56,41.57,41.54,41.54,9000.0
2006-12-11 12:40:00,41.53,41.53,41.45,41.47,9300.0,41.53,41.53,41.45,41.47,9300.0
2006-12-11 12:45:00,41.47,41.54,41.43,41.52,18600.0,41.47,41.54,41.43,41.52,18600.0
2006-12-11 12:50:00,41.51,41.53,41.5,41.51,12800.0,41.51,41.53,41.5,41.51,12800.0
2006-12-11 12:55:00,41.51,41.53,41.46,41.53,18300.0,41.51,41.53,41.46,41.53,18300.0
2006-12-11 13:00:00,41.52,41.58,41.48,41.57,8500.0,41.52,41.58,41.48,41.57,8500.0
2006-12-11 13:05:00,41.58,41.6,41.52,41.6,12700.0,41.58,41.6,41.52,41.6,12700.0
2006-12-11 13:10:00,41.6,41.61,41.59,41.6,3800.0,41.6,41.61,41.59,41.6,3800.0
2006-12-11 13:15:00,41.6,41.67,41.56,41.56,21000.0,41.6,41.67,41.56,41.56,21000.0
2006-12-11 13:20:00,41.56,41.67,41.56,41.65,19100.0,41.56,41.67,41.56,41.65,19100.0
2006-12-11 13:25:00,41.65,41.65,41.6,41.62,11800.0,41.65,41.65,41.6,41.62,11800.0
2006-12-11 13:30:00,41.62,41.62,41.52,41.52,12300.0,41.62,41.62,41.52,41.52,12300.0
2006-12-11 13:35:00,41.51,41.55,41.48,41.49,12200.0,41.51,41.55,41.48,41.49,12200.0
2006-12-11 13:40:00,41.5,41.52,41.45,41.45,15600.0,41.5,41.52,41.45,41.45,15600.0
2006-12-11 13:45:00,41.45,41.48,41.42,41.47,10900.0,41.45,41.48,41.42,41.47,10900.0
2006-12-11 13:50:00,41.44,41.46,41.39,41.39,24500.0,41.44,41.46,41.39,41.39,24500.0
2006-12-11 13:55:00,41.4,41.45,41.36,41.37,10600.0,41.4,41.45,41.36,41.37,10600.0
2006-12-11 14:00:00,41.36,41.39,41.34,41.39,15300.0,41.36,41.39,41.34,41.39,15300.0
2006-12-11 14:05:00,41.39,41.4,41.35,41.4,9200.0,41.39,41.4,41.35,41.4,9200.0
2006-12-11 14:10:00,41.4,41.44,41.4,41.43,9600.0,41.4,41.44,41.4,41.43,9600.0
2006-12-11 14:15:00,41.43,41.46,41.38,41.38,16000.0,41.43,41.46,41.38,41.38,16000.0
2006-12-11 14:20:00,41.37,41.42,41.35,41.36,23700.0,41.37,41.42,41.35,41.36,23700.0
2006-12-11 14:25:00,41.38,41.48,41.35,41.48,38400.0,41.38,41.48,41.35,41.48,38400.0
2006-12-11 14:30:00,41.47,41.48,41.42,41.46,10400.0,41.47,41.48,41.42,41.46,10400.0
2006-12-11 14:35:00,41.47,41.52,41.42,41.44,25200.0,41.47,41.52,41.42,41.44,25200.0
2006-12-11 14:40:00,41.44,41.47,41.43,41.43,15400.0,41.44,41.47,41.43,41.43,15400.0
2006-12-11 14:45:00,41.43,41.44,41.41,41.42,11300.0,41.43,41.44,41.41,41.42,11300.0
2006-12-11 14:50:00,41.42,41.47,41.42,41.44,14000.0,41.42,41.47,41.42,41.44,14000.0
2006-12-11 14:55:00,41.44,41.45,41.43,41.44,7600.0,41.44,41.45,41.43,41.44,7600.0
2006-12-11 15:00:00,41.44,41.51,41.43,41.47,26300.0,41.44,41.51,41.43,41.47,26300.0
2006-12-11 15:05:00,41.46,41.47,41.41,41.43,14600.0,41.46,41.47,41.41,41.43,14600.0
2006-12-11 15:10:00,41.43,41.44,41.42,41.42,11700.0,41.43,41.44,41.42,41.42,11700.0
2006-12-11 15:15:00,41.43,41.43,41.35,41.37,32200.0,41.43,41.43,41.35,41.37,32200.0
2006-12-11 15:20:00,41.38,41.43,41.35,41.38,19400.0,41.38,41.43,41.35,41.38,19400.0
2006-12-11 15:25:00,41.38,41.45,41.3,41.33,28700.0,41.38,41.45,41.3,41.33,28700.0
2006-12-11 15:30:00,41.33,41.33,41.23,41.33,37000.0,41.33,41.33,41.23,41.33,37000.0
2006-12-11 15:35:00,41.33,41.35,41.27,41.29,34700.0,41.33,41.35,41.27,41.29,34700.0
2006-12-11 15:40:00,41.29,41.29,41.15,41.15,37200.0,41.29,41.29,41.15,41.15,37200.0
2006-12-11 15:45:00,41.15,41.22,41.15,41.17,46500.0,41.15,41.22,41.15,41.17,46500.0
2006-12-11 15:50:00,41.16,41.22,41.11,41.13,117000.0,41.16,41.22,41.11,41.13,117000.0
2006-12-11 15:55:00,41.14,41.24,41.14,41.16,70200.0,41.14,41.24,41.14,41.16,70200.0
2006-12-12 09:30:00,41.32,41.42,41.19,41.19,28800.0,41.32,41.42,41.19,41.19,28800.0
2006-12-12 09:35:00,41.17,41.32,41.17,41.32,13800.0,41.17,41.32,41.17,41.32,13800.0
2006-12-12 09:40:00,41.32,41.44,41.32,41.39,14600.0,41.32,41.44,41.32,41.39,14600.0
2006-12-12 09:45:00,41.39,41.55,41.39,41.55,19800.0,41.39,41.55,41.39,41.55,19800.0
2006-12-12 09:50:00,41.57,41.61,41.56,41.6,18700.0,41.57,41.61,41.56,41.6,18700.0
2006-12-12 09:55:00,41.6,41.69,41.59,41.64,15800.0,41.6,41.69,41.59,41.64,15800.0
2006-12-12 10:00:00,41.65,41.65,41.39,41.39,18000.0,41.65,41.65,41.39,41.39,18000.0
2006-12-12 10:05:00,41.39,41.4,41.26,41.28,25000.0,41.39,41.4,41.26,41.28,25000.0
2006-12-12 10:10:00,41.29,41.38,41.24,41.38,19600.0,41.29,41.38,41.24,41.38,19600.0
2006-12-12 10:15:00,41.36,41.42,41.35,41.37,19500.0,41.36,41.42,41.35,41.37,19500.0
2006-12-12 10:20:00,41.38,41.39,41.31,41.32,14200.0,41.38,41.39,41.31,41.32,14200.0
2006-12-12 10:25:00,41.31,41.31,41.28,41.3,21500.0,41.31,41.31,41.28,41.3,21500.0
2006-12-12 10:30:00,41.29,41.29,41.15,41.22,20500.0,41.29,41.29,41.15,41.22,20500.0
2006-12-12 10:35:00,41.23,41.3,41.21,41.22,33500.0,41.23,41.3,41.21,41.22,33500.0
2006-12-12 10:40:00,41.22,41.22,41.15,41.19,15600.0,41.22,41.22,41.15,41.19,15600.0
2006-12-12 10:45:00,41.2,41.22,41.17,41.2,10900.0,41.2,41.22,41.17,41.2,10900.0
2006-12-12 10:50:00,41.2,41.2,41.16,41.19,11800.0,41.2,41.2,41.16,41.19,11800.0
2006-12-12 10:55:00,41.19,41.2,41.17,41.19,12900.0,41.19,41.2,41.17,41.19,12900.0
2006-12-12 11:00:00,41.19,41.2,41.11,41.11,10400.0,41.19,41.2,41.11,41.11,10400.0
2006-12-12 11:05:00,41.13,41.18,41.13,41.18,5900.0,41.13,41.18,41.13,41.18,5900.0
2006-12-12 11:10:00,41.18,41.21,41.18,41.18,4900.0,41.18,41.21,41.18,41.18,4900.0
2006-12-12 11:15:00,41.18,41.25,41.17,41.25,9900.0,41.18,41.25,41.17,41.25,9900.0
2006-12-12 11:20:00,41.25,41.28,41.22,41.23,12700.0,41.25,41.28,41.22,41.23,12700.0
2006-12-12 11:25:00,41.24,41.24,41.19,41.19,3500.0,41.24,41.24,41.19,41.19,3500.0
2006-12-12 11:30:00,41.2,41.21,41.1,41.1,5500.0,41.2,41.21,41.1,41.1,5500.0
2006-12-12 11:35:00,41.11,41.12,41.08,41.08,10700.0,41.11,41.12,41.08,41.08,10700.0
2006-12-12 11:40:00,41.08,41.08,40.98,41.03,23400.0,41.08,41.08,40.98,41.03,23400.0
2006-12-12 11:45:00,41.04,41.05,41.0,41.0,23400.0,41.04,41.05,41.0,41.0,23400.0
2006-12-12 11:50:00,41.0,41.04,41.0,41.04,13100.0,41.0,41.04,41.0,41.04,13100.0
2006-12-12 11:55:00,41.03,41.06,41.02,41.06,6100.0,41.03,41.06,41.02,41.06,6100.0
2006-12-12 12:00:00,41.07,41.09,41.01,41.01,14400.0,41.07,41.09,41.01,41.01,14400.0
2006-12-12 12:05:00,41.01,41.02,40.95,41.0,25400.0,41.01,41.02,40.95,41.0,25400.0
2006-12-12 12:10:00,41.02,41.04,40.86,41.02,38100.0,41.02,41.04,40.86,41.02,38100.0
2006-12-12 12:15:00,41.01,41.06,41.01,41.04,9300.0,41.01,41.06,41.01,41.04,9300.0
2006-12-12 12:20:00,41.04,41.04,40.94,40.96,17900.0,41.04,41.04,40.94,40.96,17900.0
2006-12-12 12:25:00,40.96,41.0,40.91,40.99,29100.0,40.96,41.0,40.91,40.99,29100.0
2006-12-12 12:30:00,40.98,41.0,40.97,40.98,21300.0,40.98,41.0,40.97,40.98,21300.0
2006-12-12 12:35:00,40.98,41.02,40.98,41.02,11400.0,40.98,41.02,40.98,41.02,11400.0
2006-12-12 12:40:00,41.01,41.03,40.97,41.0,68100.0,41.01,41.03,40.97,41.0,68100.0
2006-12-12 12:45:00,41.0,41.01,40.99,41.01,24400.0,41.0,41.01,40.99,41.01,24400.0
2006-12-12 12:50:00,41.01,41.02,40.99,41.02,3900.0,41.01,41.02,40.99,41.02,3900.0
2006-12-12 12:55:00,41.01,41.03,40.96,41.0,17900.0,41.01,41.03,40.96,41.0,17900.0
2006-12-12 13:00:00,41.01,41.01,40.97,41.01,20500.0,41.01,41.01,40.97,41.01,20500.0
2006-12-12 13:05:00,41.01,41.01,41.0,41.0,3100.0,41.01,41.01,41.0,41.0,3100.0
2006-12-12 13:10:00,41.0,41.01,40.98,41.0,21300.0,41.0,41.01,40.98,41.0,21300.0
2006-12-12 13:15:00,41.0,41.04,41.0,41.04,29100.0,41.0,41.04,41.0,41.04,29100.0
2006-12-12 13:20:00,41.03,41.04,40.99,41.02,20100.0,41.03,41.04,40.99,41.02,20100.0
2006-12-12 13:25:00,41.03,41.03,40.97,40.99,5400.0,41.03,41.03,40.97,40.99,5400.0
2006-12-12 13:30:00,40.99,41.02,40.99,41.01,8500.0,40.99,41.02,40.99,41.01,8500.0
2006-12-12 13:35:00,41.02,41.04,41.0,41.0,8700.0,41.02,41.04,41.0,41.0,8700.0
2006-12-12 13:40:00,41.0,41.0,40.99,41.0,7500.0,41.0,41.0,40.99,41.0,7500.0
2006-12-12 13:45:00,41.0,41.01,40.97,40.97,33400.0,41.0,41.01,40.97,40.97,33400.0
2006-12-12 13:50:00,40.96,41.01,40.96,40.99,5100.0,40.96,41.01,40.96,40.99,5100.0
2006-12-12 13:55:00,41.0,41.0,40.99,41.0,1900.0,41.0,41.0,40.99,41.0,1900.0
2006-12-12 14:00:00,41.0,41.0,40.99,40.99,2800.0,41.0,41.0,40.99,40.99,2800.0
2006-12-12 14:05:00,40.99,41.0,40.98,40.98,13200.0,40.99,41.0,40.98,40.98,13200.0
2006-12-12 14:10:00,40.98,41.01,40.94,41.01,18500.0,40.98,41.01,40.94,41.01,18500.0
2006-12-12 14:15:00,41.01,41.12,40.91,41.06,56000.0,41.01,41.12,40.91,41.06,56000.0
2006-12-12 14:20:00,41.09,41.14,41.01,41.07,50300.0,41.09,41.14,41.01,41.07,50300.0
2006-12-12 14:25:00,41.07,41.1,40.97,40.99,69800.0,41.07,41.1,40.97,40.99,69800.0
2006-12-12 14:30:00,41.0,41.05,41.0,41.05,19100.0,41.0,41.05,41.0,41.05,19100.0
2006-12-12 14:35:00,41.05,41.05,40.89,40.96,22800.0,41.05,41.05,40.89,40.96,22800.0
2006-12-12 14:40:00,40.95,41.01,40.95,40.99,35600.0,40.95,41.01,40.95,40.99,35600.0
2006-12-12 14:45:00,40.97,41.04,40.89,41.03,47200.0,40.97,41.04,40.89,41.03,47200.0
2006-12-12 14:50:00,41.04,41.12,41.04,41.07,54000.0,41.04,41.12,41.04,41.07,54000.0
2006-12-12 14:55:00,41.07,41.11,41.02,41.1,99200.0,41.07,41.11,41.02,41.1,99200.0
2006-12-12 15:00:00,41.1,41.13,41.06,41.1,95600.0,41.1,41.13,41.06,41.1,95600.0
2006-12-12 15:05:00,41.1,41.12,41.07,41.08,19200.0,41.1,41.12,41.07,41.08,19200.0
2006-12-12 15:10:00,41.09,41.11,41.04,41.04,22800.0,41.09,41.11,41.04,41.04,22800.0
2006-12-12 15:15:00,41.06,41.06,41.02,41.05,7900.0,41.06,41.06,41.02,41.05,7900.0
2006-12-12 15:20:00,41.05,41.06,40.96,40.99,14500.0,41.05,41.06,40.96,40.99,14500.0
2006-12-12 15:25:00,40.98,41.06,40.97,41.06,36900.0,40.98,41.06,40.97,41.06,36900.0
2006-12-12 15:30:00,41.06,41.07,41.04,41.05,24200.0,41.06,41.07,41.04,41.05,24200.0
2006-12-12 15:35:00,41.04,41.08,41.04,41.05,27800.0,41.04,41.08,41.04,41.05,27800.0
2006-12-12 15:40:00,41.04,41.06,41.04,41.06,41400.0,41.04,41.06,41.04,41.06,41400.0
2006-12-12 15:45:00,41.06,41.11,41.04,41.1,54800.0,41.06,41.11,41.04,41.1,54800.0
2006-12-12 15:50:00,41.09,41.1,41.03,41.03,29100.0,41.09,41.1,41.03,41.03,29100.0
2006-12-12 15:55:00,41.04,41.06,40.98,41.06,85400.0,41.04,41.06,40.98,41.06,85400.0
2006-12-13 09:30:00,41.23,41.23,40.94,41.04,61100.0,41.23,41.23,40.94,41.04,61100.0
2006-12-13 09:35:00,41.01,41.07,41.01,41.04,12400.0,41.01,41.07,41.01,41.04,12400.0
2006-12-13 09:40:00,41.04,41.07,41.04,41.06,13000.0,41.04,41.07,41.04,41.06,13000.0
2006-12-13 09:45:00,41.07,41.07,40.8,40.86,56200.0,41.07,41.07,40.8,40.86,56200.0
2006-12-13 09:50:00,40.85,40.97,40.81,40.9,35700.0,40.85,40.97,40.81,40.9,35700.0
2006-12-13 09:55:00,40.91,40.99,40.89,40.89,12900.0,40.91,40.99,40.89,40.89,12900.0
2006-12-13 10:00:00,40.92,41.0,40.92,40.99,58300.0,40.92,41.0,40.92,40.99,58300.0
2006-12-13 10:05:00,40.99,41.1,40.99,41.08,68300.0,40.99,41.1,40.99,41.08,68300.0
2006-12-13 10:10:00,41.08,41.1,41.07,41.09,53800.0,41.08,41.1,41.07,41.09,53800.0
2006-12-13 10:15:00,41.08,41.13,41.08,41.1,118400.0,41.08,41.13,41.08,41.1,118400.0
2006-12-13 10:20:00,41.1,41.14,41.09,41.12,16600.0,41.1,41.14,41.09,41.12,16600.0
2006-12-13 10:25:00,41.12,41.16,41.08,41.1,16300.0,41.12,41.16,41.08,41.1,16300.0
2006-12-13 10:30:00,41.08,41.09,40.85,40.85,33300.0,41.08,41.09,40.85,40.85,33300.0
2006-12-13 10:35:00,40.86,40.95,40.86,40.92,12000.0,40.86,40.95,40.86,40.92,12000.0
2006-12-13 10:40:00,40.89,40.93,40.84,40.89,11300.0,40.89,40.93,40.84,40.89,11300.0
2006-12-13 10:45:00,40.88,40.95,40.85,40.85,14900.0,40.88,40.95,40.85,40.85,14900.0
2006-12-13 10:50:00,40.85,40.87,40.75,40.78,27300.0,40.85,40.87,40.75,40.78,27300.0
2006-12-13 10:55:00,40.78,40.88,40.78,40.82,8700.0,40.78,40.88,40.78,40.82,8700.0
2006-12-13 11:00:00,40.83,40.86,40.69,40.86,23800.0,40.83,40.86,40.69,40.86,23800.0
2006-12-13 11:05:00,40.87,40.89,40.8,40.81,12500.0,40.87,40.89,40.8,40.81,12500.0
2006-12-13 11:10:00,40.83,40.83,40.74,40.75,12900.0,40.83,40.83,40.74,40.75,12900.0
2006-12-13 11:15:00,40.75,40.81,40.73,40.8,26800.0,40.75,40.81,40.73,40.8,26800.0
2006-12-13 11:20:00,40.84,40.95,40.81,40.92,34000.0,40.84,40.95,40.81,40.92,34000.0
2006-12-13 11:25:00,40.92,40.95,40.88,40.94,18300.0,40.92,40.95,40.88,40.94,18300.0
2006-12-13 11:30:00,40.94,40.94,40.89,40.91,14900.0,40.94,40.94,40.89,40.91,14900.0
2006-12-13 11:35:00,40.9,40.92,40.84,40.84,16300.0,40.9,40.92,40.84,40.84,16300.0
2006-12-13 11:40:00,40.85,40.95,40.84,40.95,24500.0,40.85,40.95,40.84,40.95,24500.0
2006-12-13 11:45:00,40.95,40.98,40.94,40.96,9800.0,40.95,40.98,40.94,40.96,9800.0
2006-12-13 11:50:00,40.95,40.95,40.93,40.93,5600.0,40.95,40.95,40.93,40.93,5600.0
2006-12-13 11:55:00,40.93,40.98,40.92,40.96,9100.0,40.93,40.98,40.92,40.96,9100.0
2006-12-13 12:00:00,40.95,40.97,40.92,40.92,12100.0,40.95,40.97,40.92,40.92,12100.0
2006-12-13 12:05:00,40.92,40.94,40.91,40.91,12800.0,40.92,40.94,40.91,40.91,12800.0
2006-12-13 12:10:00,40.92,40.92,40.78,40.8,23500.0,40.92,40.92,40.78,40.8,23500.0
2006-12-13 12:15:00,40.79,40.82,40.75,40.76,14800.0,40.79,40.82,40.75,40.76,14800.0
2006-12-13 12:20:00,40.76,40.77,40.7,40.7,9700.0,40.76,40.77,40.7,40.7,9700.0
2006-12-13 12:25:00,40.7,40.7,40.63,40.67,20100.0,40.7,40.7,40.63,40.67,20100.0
2006-12-13 12:30:00,40.67,40.7,40.63,40.68,9500.0,40.67,40.7,40.63,40.68,9500.0
2006-12-13 12:35:00,40.68,40.71,40.64,40.65,12000.0,40.68,40.71,40.64,40.65,12000.0
2006-12-13 12:40:00,40.66,40.66,40.59,40.61,9700.0,40.66,40.66,40.59,40.61,9700.0
2006-12-13 12:45:00,40.61,40.7,40.61,40.69,7700.0,40.61,40.7,40.61,40.69,7700.0
2006-12-13 12:50:00,40.69,40.73,40.69,40.72,9100.0,40.69,40.73,40.69,40.72,9100.0
2006-12-13 12:55:00,40.76,40.81,40.76,40.81,11500.0,40.76,40.81,40.76,40.81,11500.0
2006-12-13 13:00:00,40.81,40.83,40.79,40.82,12700.0,40.81,40.83,40.79,40.82,12700.0
2006-12-13 13:05:00,40.84,40.92,40.83,40.91,7500.0,40.84,40.92,40.83,40.91,7500.0
2006-12-13 13:10:00,40.92,40.98,40.92,40.98,18200.0,40.92,40.98,40.92,40.98,18200.0
2006-12-13 13:15:00,40.99,41.04,40.99,41.01,23300.0,40.99,41.04,40.99,41.01,23300.0
2006-12-13 13:20:00,41.02,41.05,41.02,41.04,20500.0,41.02,41.05,41.02,41.04,20500.0
2006-12-13 13:25:00,41.04,41.05,41.02,41.04,14400.0,41.04,41.05,41.02,41.04,14400.0
2006-12-13 13:30:00,41.05,41.05,41.03,41.04,21800.0,41.05,41.05,41.03,41.04,21800.0
2006-12-13 13:35:00,41.04,41.04,40.96,40.96,15000.0,41.04,41.04,40.96,40.96,15000.0
2006-12-13 13:40:00,40.97,41.0,40.91,41.0,20700.0,40.97,41.0,40.91,41.0,20700.0
2006-12-13 13:45:00,40.99,41.08,40.99,41.06,11700.0,40.99,41.08,40.99,41.06,11700.0
2006-12-13 13:50:00,41.05,41.09,41.04,41.05,19200.0,41.05,41.09,41.04,41.05,19200.0
2006-12-13 13:55:00,41.05,41.07,41.04,41.07,11000.0,41.05,41.07,41.04,41.07,11000.0
2006-12-13 14:00:00,41.07,41.19,41.07,41.1,32200.0,41.07,41.19,41.07,41.1,32200.0
2006-12-13 14:05:00,41.1,41.14,41.06,41.1,20800.0,41.1,41.14,41.06,41.1,20800.0
2006-12-13 14:10:00,41.1,41.12,41.09,41.11,8000.0,41.1,41.12,41.09,41.11,8000.0
2006-12-13 14:15:00,41.11,41.15,41.1,41.12,3900.0,41.11,41.15,41.1,41.12,3900.0
2006-12-13 14:20:00,41.12,41.14,41.09,41.1,12900.0,41.12,41.14,41.09,41.1,12900.0
2006-12-13 14:25:00,41.1,41.1,41.02,41.03,14900.0,41.1,41.1,41.02,41.03,14900.0
2006-12-13 14:30:00,41.02,41.02,40.92,40.96,15500.0,41.02,41.02,40.92,40.96,15500.0
2006-12-13 14:35:00,40.95,40.99,40.93,40.99,15100.0,40.95,40.99,40.93,40.99,15100.0
2006-12-13 14:40:00,40.99,41.01,40.94,40.99,11900.0,40.99,41.01,40.94,40.99,11900.0
2006-12-13 14:45:00,41.0,41.07,41.0,41.07,12200.0,41.0,41.07,41.0,41.07,12200.0
2006-12-13 14:50:00,41.07,41.08,41.02,41.07,12300.0,41.07,41.08,41.02,41.07,12300.0
2006-12-13 14:55:00,41.07,41.07,41.01,41.07,15400.0,41.07,41.07,41.01,41.07,15400.0
2006-12-13 15:00:00,41.07,41.08,41.04,41.05,12300.0,41.07,41.08,41.04,41.05,12300.0
2006-12-13 15:05:00,41.04,41.05,40.98,40.99,16900.0,41.04,41.05,40.98,40.99,16900.0
2006-12-13 15:10:00,40.98,41.02,40.91,41.01,19100.0,40.98,41.02,40.91,41.01,19100.0
2006-12-13 15:15:00,41.0,41.0,40.93,40.99,21800.0,41.0,41.0,40.93,40.99,21800.0
2006-12-13 15:20:00,40.99,41.02,40.94,40.95,14500.0,40.99,41.02,40.94,40.95,14500.0
2006-12-13 15:25:00,40.94,40.97,40.94,40.95,15800.0,40.94,40.97,40.94,40.95,15800.0
2006-12-13 15:30:00,40.95,40.98,40.91,40.97,10200.0,40.95,40.98,40.91,40.97,10200.0
2006-12-13 15:35:00,40.98,41.14,40.98,41.11,15100.0,40.98,41.14,40.98,41.11,15100.0
2006-12-13 15:40:00,41.12,41.12,41.05,41.06,19300.0,41.12,41.12,41.05,41.06,19300.0
2006-12-13 15:45:00,41.05,41.06,41.0,41.0,68800.0,41.05,41.06,41.0,41.0,68800.0
2006-12-13 15:50:00,40.99,41.11,40.96,41.11,29700.0,40.99,41.11,40.96,41.11,29700.0
2006-12-13 15:55:00,41.11,41.12,41.04,41.07,28400.0,41.11,41.12,41.04,41.07,28400.0
2006-12-14 09:30:00,41.3,41.3,41.08,41.29,45800.0,41.3,41.3,41.08,41.29,45800.0
2006-12-14 09:35:00,41.25,41.29,41.12,41.17,113900.0,41.25,41.29,41.12,41.17,113900.0
2006-12-14 09:40:00,41.15,41.3,41.15,41.22,22800.0,41.15,41.3,41.15,41.22,22800.0
2006-12-14 09:45:00,41.22,41.22,41.18,41.21,22000.0,41.22,41.22,41.18,41.21,22000.0
2006-12-14 09:50:00,41.21,41.49,41.2,41.48,34600.0,41.21,41.49,41.2,41.48,34600.0
2006-12-14 09:55:00,41.48,41.86,41.48,41.79,59300.0,41.48,41.86,41.48,41.79,59300.0
2006-12-14 10:00:00,41.81,42.12,41.65,41.75,74800.0,41.81,42.12,41.65,41.75,74800.0
2006-12-14 10:05:00,41.73,41.82,41.7,41.74,23700.0,41.73,41.82,41.7,41.74,23700.0
2006-12-14 10:10:00,41.74,41.76,41.66,41.69,20600.0,41.74,41.76,41.66,41.69,20600.0
2006-12-14 10:15:00,41.69,41.72,41.56,41.59,24200.0,41.69,41.72,41.56,41.59,24200.0
2006-12-14 10:20:00,41.57,41.63,41.57,41.6,22700.0,41.57,41.63,41.57,41.6,22700.0
2006-12-14 10:25:00,41.62,41.66,41.58,41.66,48200.0,41.62,41.66,41.58,41.66,48200.0
2006-12-14 10:30:00,41.66,41.72,41.59,41.64,31200.0,41.66,41.72,41.59,41.64,31200.0
2006-12-14 10:35:00,41.64,41.79,41.62,41.77,17900.0,41.64,41.79,41.62,41.77,17900.0
2006-12-14 10:40:00,41.75,41.75,41.68,41.73,18900.0,41.75,41.75,41.68,41.73,18900.0
2006-12-14 10:45:00,41.75,41.77,41.63,41.63,823700.0,41.75,41.77,41.63,41.63,823700.0
2006-12-14 10:50:00,41.63,41.64,41.58,41.6,14800.0,41.63,41.64,41.58,41.6,14800.0
2006-12-14 10:55:00,41.61,41.67,41.58,41.63,13600.0,41.61,41.67,41.58,41.63,13600.0
2006-12-14 11:00:00,41.63,41.7,41.57,41.7,17800.0,41.63,41.7,41.57,41.7,17800.0
2006-12-14 11:05:00,41.69,41.72,41.6,41.66,32500.0,41.69,41.72,41.6,41.66,32500.0
2006-12-14 11:10:00,41.66,41.69,41.6,41.6,7100.0,41.66,41.69,41.6,41.6,7100.0
2006-12-14 11:15:00,41.6,41.61,41.55,41.56,14600.0,41.6,41.61,41.55,41.56,14600.0
2006-12-14 11:20:00,41.56,41.59,41.45,41.59,48700.0,41.56,41.59,41.45,41.59,48700.0
2006-12-14 11:25:00,41.59,41.61,41.46,41.47,39200.0,41.59,41.61,41.46,41.47,39200.0
2006-12-14 11:30:00,41.46,41.55,41.44,41.49,61600.0,41.46,41.55,41.44,41.49,61600.0
2006-12-14 11:35:00,41.49,41.55,41.47,41.53,14700.0,41.49,41.55,41.47,41.53,14700.0
2006-12-14 11:40:00,41.53,41.55,41.51,41.55,9400.0,41.53,41.55,41.51,41.55,9400.0
2006-12-14 11:45:00,41.55,41.62,41.5,41.5,8700.0,41.55,41.62,41.5,41.5,8700.0
2006-12-14 11:50:00,41.5,41.52,41.49,41.51,12900.0,41.5,41.52,41.49,41.51,12900.0
2006-12-14 11:55:00,41.5,41.52,41.48,41.5,6800.0,41.5,41.52,41.48,41.5,6800.0
2006-12-14 12:00:00,41.5,41.56,41.46,41.52,15900.0,41.5,41.56,41.46,41.52,15900.0
2006-12-14 12:05:00,41.51,41.54,41.44,41.44,8500.0,41.51,41.54,41.44,41.44,8500.0
2006-12-14 12:10:00,41.43,41.51,41.43,41.48,14600.0,41.43,41.51,41.43,41.48,14600.0
2006-12-14 12:15:00,41.48,41.48,41.39,41.39,7600.0,41.48,41.48,41.39,41.39,7600.0
2006-12-14 12:20:00,41.4,41.42,41.38,41.38,9700.0,41.4,41.42,41.38,41.38,9700.0
2006-12-14 12:25:00,41.39,41.41,41.37,41.41,15500.0,41.39,41.41,41.37,41.41,15500.0
2006-12-14 12:30:00,41.41,41.5,41.38,41.5,17600.0,41.41,41.5,41.38,41.5,17600.0
2006-12-14 12:35:00,41.5,41.57,41.48,41.5,13500.0,41.5,41.57,41.48,41.5,13500.0
2006-12-14 12:40:00,41.52,41.53,41.5,41.52,6200.0,41.52,41.53,41.5,41.52,6200.0
2006-12-14 12:45:00,41.52,41.53,41.44,41.46,7700.0,41.52,41.53,41.44,41.46,7700.0
2006-12-14 12:50:00,41.43,41.47,41.42,41.43,12000.0,41.43,41.47,41.42,41.43,12000.0
2006-12-14 12:55:00,41.42,41.46,41.42,41.45,7800.0,41.42,41.46,41.42,41.45,7800.0
2006-12-14 13:00:00,41.45,41.45,41.41,41.44,6600.0,41.45,41.45,41.41,41.44,6600.0
2006-12-14 13:05:00,41.44,41.47,41.44,41.44,6600.0,41.44,41.47,41.44,41.44,6600.0
2006-12-14 13:10:00,41.45,41.45,41.41,41.41,15100.0,41.45,41.45,41.41,41.41,15100.0
2006-12-14 13:15:00,41.43,41.44,41.42,41.43,6400.0,41.43,41.44,41.42,41.43,6400.0
2006-12-14 13:20:00,41.42,41.44,41.42,41.43,6000.0,41.42,41.44,41.42,41.43,6000.0
2006-12-14 13:25:00,41.43,41.45,41.43,41.44,4000.0,41.43,41.45,41.43,41.44,4000.0
2006-12-14 13:30:00,41.44,41.45,41.42,41.45,8500.0,41.44,41.45,41.42,41.45,8500.0
2006-12-14 13:35:00,41.44,41.45,41.43,41.43,9900.0,41.44,41.45,41.43,41.43,9900.0
2006-12-14 13:40:00,41.43,41.43,41.37,41.43,11300.0,41.43,41.43,41.37,41.43,11300.0
2006-12-14 13:45:00,41.43,41.45,41.43,41.45,14800.0,41.43,41.45,41.43,41.45,14800.0
2006-12-14 13:50:00,41.44,41.56,41.44,41.56,12900.0,41.44,41.56,41.44,41.56,12900.0
2006-12-14 13:55:00,41.54,41.6,41.53,41.55,8200.0,41.54,41.6,41.53,41.55,8200.0
2006-12-14 14:00:00,41.56,41.56,41.49,41.54,9200.0,41.56,41.56,41.49,41.54,9200.0
2006-12-14 14:05:00,41.53,41.55,41.52,41.52,3800.0,41.53,41.55,41.52,41.52,3800.0
2006-12-14 14:10:00,41.53,41.54,41.52,41.53,5000.0,41.53,41.54,41.52,41.53,5000.0
2006-12-14 14:15:00,41.52,41.55,41.52,41.54,7000.0,41.52,41.55,41.52,41.54,7000.0
2006-12-14 14:20:00,41.53,41.55,41.53,41.55,7000.0,41.53,41.55,41.53,41.55,7000.0
2006-12-14 14:25:00,41.53,41.55,41.53,41.53,5700.0,41.53,41.55,41.53,41.53,5700.0
2006-12-14 14:30:00,41.53,41.55,41.52,41.55,6900.0,41.53,41.55,41.52,41.55,6900.0
2006-12-14 14:35:00,41.55,41.57,41.54,41.54,8800.0,41.55,41.57,41.54,41.54,8800.0
2006-12-14 14:40:00,41.53,41.61,41.53,41.61,9100.0,41.53,41.61,41.53,41.61,9100.0
2006-12-14 14:45:00,41.59,41.61,41.55,41.6,9000.0,41.59,41.61,41.55,41.6,9000.0
2006-12-14 14:50:00,41.59,41.61,41.59,41.59,6200.0,41.59,41.61,41.59,41.59,6200.0
2006-12-14 14:55:00,41.58,41.61,41.57,41.61,9900.0,41.58,41.61,41.57,41.61,9900.0
2006-12-14 15:00:00,41.6,41.61,41.58,41.6,43700.0,41.6,41.61,41.58,41.6,43700.0
2006-12-14 15:05:00,41.6,41.61,41.58,41.58,14000.0,41.6,41.61,41.58,41.58,14000.0
2006-12-14 15:10:00,41.58,41.59,41.54,41.59,14400.0,41.58,41.59,41.54,41.59,14400.0
2006-12-14 15:15:00,41.58,41.61,41.58,41.61,14400.0,41.58,41.61,41.58,41.61,14400.0
2006-12-14 15:20:00,41.61,41.77,41.6,41.76,134300.0,41.61,41.77,41.6,41.76,134300.0
2006-12-14 15:25:00,41.76,41.77,41.62,41.62,41800.0,41.76,41.77,41.62,41.62,41800.0
2006-12-14 15:30:00,41.63,41.65,41.58,41.58,22200.0,41.63,41.65,41.58,41.58,22200.0
2006-12-14 15:35:00,41.58,41.58,41.5,41.55,38300.0,41.58,41.58,41.5,41.55,38300.0
2006-12-14 15:40:00,41.54,41.57,41.54,41.54,14700.0,41.54,41.57,41.54,41.54,14700.0
2006-12-14 15:45:00,41.54,41.55,41.49,41.5,19400.0,41.54,41.55,41.49,41.5,19400.0
2006-12-14 15:50:00,41.51,41.54,41.3,41.35,64500.0,41.51,41.54,41.3,41.35,64500.0
2006-12-14 15:55:00,41.35,41.54,41.15,41.31,174800.0,41.35,41.54,41.15,41.31,174800.0
2006-12-15 09:30:00,41.57,42.15,41.37,42.15,1600400.0,41.57,42.15,41.37,42.15,1600400.0
2006-12-15 09:35:00,42.11,42.13,41.87,41.95,36000.0,42.11,42.13,41.87,41.95,36000.0
2006-12-15 09:40:00,41.93,41.93,41.8,41.9,25500.0,41.93,41.93,41.8,41.9,25500.0
2006-12-15 09:45:00,41.87,41.91,41.75,41.75,28600.0,41.87,41.91,41.75,41.75,28600.0
2006-12-15 09:50:00,41.74,41.91,41.74,41.79,19500.0,41.74,41.91,41.74,41.79,19500.0
2006-12-15 09:55:00,41.79,41.92,41.77,41.82,12900.0,41.79,41.92,41.77,41.82,12900.0
2006-12-15 10:00:00,41.82,41.86,41.76,41.76,18800.0,41.82,41.86,41.76,41.76,18800.0
2006-12-15 10:05:00,41.74,41.8,41.74,41.8,17100.0,41.74,41.8,41.74,41.8,17100.0
2006-12-15 10:10:00,41.79,41.89,41.79,41.89,16600.0,41.79,41.89,41.79,41.89,16600.0
2006-12-15 10:15:00,41.88,41.92,41.83,41.87,16500.0,41.88,41.92,41.83,41.87,16500.0
2006-12-15 10:20:00,41.86,41.94,41.86,41.91,12300.0,41.86,41.94,41.86,41.91,12300.0
2006-12-15 10:25:00,41.92,42.0,41.9,41.98,13500.0,41.92,42.0,41.9,41.98,13500.0
2006-12-15 10:30:00,42.0,42.0,41.94,41.98,18900.0,42.0,42.0,41.94,41.98,18900.0
2006-12-15 10:35:00,41.97,41.98,41.88,41.94,12700.0,41.97,41.98,41.88,41.94,12700.0
2006-12-15 10:40:00,41.94,41.94,41.84,41.84,8300.0,41.94,41.94,41.84,41.84,8300.0
2006-12-15 10:45:00,41.84,41.84,41.7,41.7,8700.0,41.84,41.84,41.7,41.7,8700.0
2006-12-15 10:50:00,41.7,41.7,41.6,41.61,16000.0,41.7,41.7,41.6,41.61,16000.0
2006-12-15 10:55:00,41.61,41.65,41.61,41.65,19100.0,41.61,41.65,41.61,41.65,19100.0
2006-12-15 11:00:00,41.63,41.79,41.63,41.73,33900.0,41.63,41.79,41.63,41.73,33900.0
2006-12-15 11:05:00,41.73,41.73,41.7,41.72,4500.0,41.73,41.73,41.7,41.72,4500.0
2006-12-15 11:10:00,41.72,41.72,41.7,41.7,11100.0,41.72,41.72,41.7,41.7,11100.0
2006-12-15 11:15:00,41.71,41.71,41.68,41.7,10000.0,41.71,41.71,41.68,41.7,10000.0
2006-12-15 11:20:00,41.7,41.7,41.68,41.7,8100.0,41.7,41.7,41.68,41.7,8100.0
2006-12-15 11:25:00,41.71,41.74,41.69,41.7,16300.0,41.71,41.74,41.69,41.7,16300.0
2006-12-15 11:30:00,41.7,41.7,41.67,41.69,12200.0,41.7,41.7,41.67,41.69,12200.0
2006-12-15 11:35:00,41.69,41.78,41.68,41.78,10900.0,41.69,41.78,41.68,41.78,10900.0
2006-12-15 11:40:00,41.78,41.8,41.75,41.76,7400.0,41.78,41.8,41.75,41.76,7400.0
2006-12-15 11:45:00,41.75,41.79,41.72,41.79,12600.0,41.75,41.79,41.72,41.79,12600.0
2006-12-15 11:50:00,41.81,41.87,41.81,41.87,9100.0,41.81,41.87,41.81,41.87,9100.0
2006-12-15 11:55:00,41.87,41.88,41.78,41.86,13500.0,41.87,41.88,41.78,41.86,13500.0
2006-12-15 12:00:00,41.86,41.86,41.79,41.79,9000.0,41.86,41.86,41.79,41.79,9000.0
2006-12-15 12:05:00,41.81,41.83,41.78,41.83,24500.0,41.81,41.83,41.78,41.83,24500.0
2006-12-15 12:10:00,41.84,41.84,41.81,41.81,6900.0,41.84,41.84,41.81,41.81,6900.0
2006-12-15 12:15:00,41.82,41.82,41.78,41.78,7800.0,41.82,41.82,41.78,41.78,7800.0
2006-12-15 12:20:00,41.79,41.79,41.6,41.61,24300.0,41.79,41.79,41.6,41.61,24300.0
2006-12-15 12:25:00,41.61,41.67,41.6,41.61,28100.0,41.61,41.67,41.6,41.61,28100.0
2006-12-15 12:30:00,41.61,41.67,41.61,41.67,7400.0,41.61,41.67,41.61,41.67,7400.0
2006-12-15 12:35:00,41.67,41.73,41.67,41.7,17800.0,41.67,41.73,41.67,41.7,17800.0
2006-12-15 12:40:00,41.7,41.73,41.67,41.69,14500.0,41.7,41.73,41.67,41.69,14500.0
2006-12-15 12:45:00,41.71,41.73,41.66,41.66,20000.0,41.71,41.73,41.66,41.66,20000.0
2006-12-15 12:50:00,41.68,41.71,41.68,41.68,18100.0,41.68,41.71,41.68,41.68,18100.0
2006-12-15 12:55:00,41.69,41.74,41.65,41.65,23600.0,41.69,41.74,41.65,41.65,23600.0
2006-12-15 13:00:00,41.65,41.68,41.65,41.67,6900.0,41.65,41.68,41.65,41.67,6900.0
2006-12-15 13:05:00,41.68,41.7,41.67,41.68,7000.0,41.68,41.7,41.67,41.68,7000.0
2006-12-15 13:10:00,41.69,41.69,41.61,41.64,21600.0,41.69,41.69,41.61,41.64,21600.0
2006-12-15 13:15:00,41.64,41.68,41.64,41.67,9000.0,41.64,41.68,41.64,41.67,9000.0
2006-12-15 13:20:00,41.68,41.69,41.67,41.67,5600.0,41.68,41.69,41.67,41.67,5600.0
2006-12-15 13:25:00,41.68,41.7,41.67,41.67,14300.0,41.68,41.7,41.67,41.67,14300.0
2006-12-15 13:30:00,41.68,41.7,41.61,41.62,17700.0,41.68,41.7,41.61,41.62,17700.0
2006-12-15 13:35:00,41.63,41.63,41.52,41.6,26400.0,41.63,41.63,41.52,41.6,26400.0
2006-12-15 13:40:00,41.6,41.61,41.57,41.57,34600.0,41.6,41.61,41.57,41.57,34600.0
2006-12-15 13:45:00,41.57,41.63,41.57,41.59,16300.0,41.57,41.63,41.57,41.59,16300.0
2006-12-15 13:50:00,41.6,41.61,41.57,41.58,10800.0,41.6,41.61,41.57,41.58,10800.0
2006-12-15 13:55:00,41.57,41.71,41.57,41.68,27400.0,41.57,41.71,41.57,41.68,27400.0
2006-12-15 14:00:00,41.69,41.71,41.67,41.67,14200.0,41.69,41.71,41.67,41.67,14200.0
2006-12-15 14:05:00,41.68,41.7,41.67,41.7,13100.0,41.68,41.7,41.67,41.7,13100.0
2006-12-15 14:10:00,41.7,41.7,41.65,41.65,10900.0,41.7,41.7,41.65,41.65,10900.0
2006-12-15 14:15:00,41.65,41.69,41.65,41.69,8500.0,41.65,41.69,41.65,41.69,8500.0
2006-12-15 14:20:00,41.69,41.72,41.67,41.67,12900.0,41.69,41.72,41.67,41.67,12900.0
2006-12-15 14:25:00,41.68,41.7,41.67,41.68,8900.0,41.68,41.7,41.67,41.68,8900.0
2006-12-15 14:30:00,41.68,41.71,41.65,41.68,18100.0,41.68,41.71,41.65,41.68,18100.0
2006-12-15 14:35:00,41.68,41.7,41.66,41.66,82500.0,41.68,41.7,41.66,41.66,82500.0
2006-12-15 14:40:00,41.67,41.7,41.62,41.62,24000.0,41.67,41.7,41.62,41.62,24000.0
2006-12-15 14:45:00,41.63,41.66,41.61,41.65,31400.0,41.63,41.66,41.61,41.65,31400.0
2006-12-15 14:50:00,41.66,41.71,41.66,41.68,21100.0,41.66,41.71,41.66,41.68,21100.0
2006-12-15 14:55:00,41.69,41.69,41.64,41.64,16700.0,41.69,41.69,41.64,41.64,16700.0
2006-12-15 15:00:00,41.65,41.68,41.63,41.65,38100.0,41.65,41.68,41.63,41.65,38100.0
2006-12-15 15:05:00,41.65,41.65,41.64,41.64,13400.0,41.65,41.65,41.64,41.64,13400.0
2006-12-15 15:10:00,41.65,41.74,41.65,41.73,13500.0,41.65,41.74,41.65,41.73,13500.0
2006-12-15 15:15:00,41.74,41.82,41.72,41.76,19500.0,41.74,41.82,41.72,41.76,19500.0
2006-12-15 15:20:00,41.77,41.82,41.76,41.81,13600.0,41.77,41.82,41.76,41.81,13600.0
2006-12-15 15:25:00,41.82,41.86,41.78,41.79,18400.0,41.82,41.86,41.78,41.79,18400.0
2006-12-15 15:30:00,41.8,41.84,41.78,41.78,17400.0,41.8,41.84,41.78,41.78,17400.0
2006-12-15 15:35:00,41.79,41.8,41.73,41.73,23500.0,41.79,41.8,41.73,41.73,23500.0
2006-12-15 15:40:00,41.74,41.78,41.69,41.69,21500.0,41.74,41.78,41.69,41.69,21500.0
2006-12-15 15:45:00,41.7,41.72,41.69,41.7,25000.0,41.7,41.72,41.69,41.7,25000.0
2006-12-15 15:50:00,41.71,41.77,41.69,41.69,65700.0,41.71,41.77,41.69,41.69,65700.0
2006-12-15 15:55:00,41.69,41.8,41.69,41.79,139500.0,41.69,41.8,41.69,41.79,139500.0
2006-12-18 09:30:00,42.05,42.09,41.84,42.02,50500.0,42.05,42.09,41.84,42.02,50500.0
2006-12-18 09:35:00,42.03,42.1,41.84,41.88,13500.0,42.03,42.1,41.84,41.88,13500.0
2006-12-18 09:40:00,41.92,42.1,41.92,41.94,26000.0,41.92,42.1,41.92,41.94,26000.0
2006-12-18 09:45:00,41.95,41.96,41.83,41.84,11600.0,41.95,41.96,41.83,41.84,11600.0
2006-12-18 09:50:00,41.84,41.97,41.84,41.96,21000.0,41.84,41.97,41.84,41.96,21000.0
2006-12-18 09:55:00,41.95,41.96,41.93,41.96,22400.0,41.95,41.96,41.93,41.96,22400.0
2006-12-18 10:00:00,41.95,41.96,41.92,41.94,42800.0,41.95,41.96,41.92,41.94,42800.0
2006-12-18 10:05:00,41.95,41.95,41.84,41.84,17700.0,41.95,41.95,41.84,41.84,17700.0
2006-12-18 10:10:00,41.86,41.96,41.84,41.96,17500.0,41.86,41.96,41.84,41.96,17500.0
2006-12-18 10:15:00,41.96,41.96,41.95,41.96,20400.0,41.96,41.96,41.95,41.96,20400.0
2006-12-18 10:20:00,41.96,41.96,41.94,41.96,22800.0,41.96,41.96,41.94,41.96,22800.0
2006-12-18 10:25:00,41.96,41.96,41.95,41.95,7900.0,41.96,41.96,41.95,41.95,7900.0
2006-12-18 10:30:00,41.96,41.96,41.91,41.92,17200.0,41.96,41.96,41.91,41.92,17200.0
2006-12-18 10:35:00,41.92,41.92,41.84,41.86,13400.0,41.92,41.92,41.84,41.86,13400.0
2006-12-18 10:40:00,41.85,41.87,41.83,41.83,6600.0,41.85,41.87,41.83,41.83,6600.0
2006-12-18 10:45:00,41.81,41.81,41.76,41.79,18400.0,41.81,41.81,41.76,41.79,18400.0
2006-12-18 10:50:00,41.79,41.85,41.78,41.85,12700.0,41.79,41.85,41.78,41.85,12700.0
2006-12-18 10:55:00,41.84,41.84,41.79,41.8,11700.0,41.84,41.84,41.79,41.8,11700.0
2006-12-18 11:00:00,41.8,41.8,41.74,41.77,23600.0,41.8,41.8,41.74,41.77,23600.0
2006-12-18 11:05:00,41.76,41.77,41.72,41.74,42300.0,41.76,41.77,41.72,41.74,42300.0
2006-12-18 11:10:00,41.75,41.77,41.74,41.76,12500.0,41.75,41.77,41.74,41.76,12500.0
2006-12-18 11:15:00,41.76,41.77,41.69,41.7,16500.0,41.76,41.77,41.69,41.7,16500.0
2006-12-18 11:20:00,41.69,41.7,41.65,41.69,29100.0,41.69,41.7,41.65,41.69,29100.0
2006-12-18 11:25:00,41.66,41.68,41.62,41.62,21900.0,41.66,41.68,41.62,41.62,21900.0
2006-12-18 11:30:00,41.62,41.63,41.56,41.57,19200.0,41.62,41.63,41.56,41.57,19200.0
2006-12-18 11:35:00,41.58,41.58,41.46,41.48,24800.0,41.58,41.58,41.46,41.48,24800.0
2006-12-18 11:40:00,41.48,41.49,41.44,41.46,22100.0,41.48,41.49,41.44,41.46,22100.0
2006-12-18 11:45:00,41.44,41.46,41.41,41.44,14500.0,41.44,41.46,41.41,41.44,14500.0
2006-12-18 11:50:00,41.43,41.55,41.43,41.54,38800.0,41.43,41.55,41.43,41.54,38800.0
2006-12-18 11:55:00,41.54,41.56,41.5,41.5,20800.0,41.54,41.56,41.5,41.5,20800.0
2006-12-18 12:00:00,41.5,41.52,41.47,41.48,143800.0,41.5,41.52,41.47,41.48,143800.0
2006-12-18 12:05:00,41.48,41.51,41.43,41.45,54000.0,41.48,41.51,41.43,41.45,54000.0
2006-12-18 12:10:00,41.44,41.44,41.23,41.28,30900.0,41.44,41.44,41.23,41.28,30900.0
2006-12-18 12:15:00,41.29,41.31,41.18,41.18,13400.0,41.29,41.31,41.18,41.18,13400.0
2006-12-18 12:20:00,41.19,41.2,41.13,41.13,30300.0,41.19,41.2,41.13,41.13,30300.0
2006-12-18 12:25:00,41.13,41.15,41.09,41.13,25000.0,41.13,41.15,41.09,41.13,25000.0
2006-12-18 12:30:00,41.13,41.18,41.12,41.13,19800.0,41.13,41.18,41.12,41.13,19800.0
2006-12-18 12:35:00,41.14,41.14,41.04,41.07,24700.0,41.14,41.14,41.04,41.07,24700.0
2006-12-18 12:40:00,41.07,41.07,41.01,41.01,13900.0,41.07,41.07,41.01,41.01,13900.0
2006-12-18 12:45:00,41.0,41.05,41.0,41.03,21200.0,41.0,41.05,41.0,41.03,21200.0
2006-12-18 12:50:00,41.02,41.03,40.94,40.94,25200.0,41.02,41.03,40.94,40.94,25200.0
2006-12-18 12:55:00,40.94,40.97,40.89,40.94,46500.0,40.94,40.97,40.89,40.94,46500.0
2006-12-18 13:00:00,40.93,40.93,40.78,40.84,36000.0,40.93,40.93,40.78,40.84,36000.0
2006-12-18 13:05:00,40.84,40.87,40.78,40.87,24000.0,40.84,40.87,40.78,40.87,24000.0
2006-12-18 13:10:00,40.87,40.91,40.84,40.84,21400.0,40.87,40.91,40.84,40.84,21400.0
2006-12-18 13:15:00,40.85,40.85,40.76,40.78,21900.0,40.85,40.85,40.76,40.78,21900.0
2006-12-18 13:20:00,40.77,40.85,40.77,40.81,24300.0,40.77,40.85,40.77,40.81,24300.0
2006-12-18 13:25:00,40.8,40.91,40.75,40.91,38600.0,40.8,40.91,40.75,40.91,38600.0
2006-12-18 13:30:00,40.9,40.98,40.89,40.96,11200.0,40.9,40.98,40.89,40.96,11200.0
2006-12-18 13:35:00,40.94,40.97,40.9,40.92,13100.0,40.94,40.97,40.9,40.92,13100.0
2006-12-18 13:40:00,40.92,40.99,40.92,40.97,12500.0,40.92,40.99,40.92,40.97,12500.0
2006-12-18 13:45:00,40.99,41.0,40.97,41.0,22600.0,40.99,41.0,40.97,41.0,22600.0
2006-12-18 13:50:00,41.01,41.09,41.01,41.06,14600.0,41.01,41.09,41.01,41.06,14600.0
2006-12-18 13:55:00,41.07,41.07,40.99,40.99,18500.0,41.07,41.07,40.99,40.99,18500.0
2006-12-18 14:00:00,41.0,41.01,40.99,41.01,4800.0,41.0,41.01,40.99,41.01,4800.0
2006-12-18 14:05:00,41.0,41.0,40.94,40.95,25800.0,41.0,41.0,40.94,40.95,25800.0
2006-12-18 14:10:00,40.95,40.96,40.93,40.94,13900.0,40.95,40.96,40.93,40.94,13900.0
2006-12-18 14:15:00,40.94,41.03,40.94,41.02,16200.0,40.94,41.03,40.94,41.02,16200.0
2006-12-18 14:20:00,41.02,41.1,41.02,41.08,29900.0,41.02,41.1,41.02,41.08,29900.0
2006-12-18 14:25:00,41.07,41.07,40.97,40.97,17000.0,41.07,41.07,40.97,40.97,17000.0
2006-12-18 14:30:00,40.97,40.97,40.95,40.95,19300.0,40.97,40.97,40.95,40.95,19300.0
2006-12-18 14:35:00,40.95,40.97,40.95,40.96,5300.0,40.95,40.97,40.95,40.96,5300.0
2006-12-18 14:40:00,40.95,40.95,40.71,40.72,46300.0,40.95,40.95,40.71,40.72,46300.0
2006-12-18 14:45:00,40.72,40.76,40.56,40.57,65100.0,40.72,40.76,40.56,40.57,65100.0
2006-12-18 14:50:00,40.57,40.58,40.47,40.55,59000.0,40.57,40.58,40.47,40.55,59000.0
2006-12-18 14:55:00,40.55,40.63,40.52,40.63,30300.0,40.55,40.63,40.52,40.63,30300.0
2006-12-18 15:00:00,40.61,40.66,40.51,40.53,34500.0,40.61,40.66,40.51,40.53,34500.0
2006-12-18 15:05:00,40.53,40.59,40.41,40.58,39200.0,40.53,40.59,40.41,40.58,39200.0
2006-12-18 15:10:00,40.58,40.62,40.5,40.57,31400.0,40.58,40.62,40.5,40.57,31400.0
2006-12-18 15:15:00,40.56,40.57,40.36,40.5,54900.0,40.56,40.57,40.36,40.5,54900.0
2006-12-18 15:20:00,40.5,40.54,40.47,40.5,36100.0,40.5,40.54,40.47,40.5,36100.0
2006-12-18 15:25:00,40.51,40.67,40.5,40.67,34700.0,40.51,40.67,40.5,40.67,34700.0
2006-12-18 15:30:00,40.67,40.74,40.67,40.68,45000.0,40.67,40.74,40.67,40.68,45000.0
2006-12-18 15:35:00,40.69,40.74,40.65,40.71,63500.0,40.69,40.74,40.65,40.71,63500.0
2006-12-18 15:40:00,40.71,40.8,40.68,40.7,34500.0,40.71,40.8,40.68,40.7,34500.0
2006-12-18 15:45:00,40.71,40.71,40.61,40.67,44600.0,40.71,40.71,40.61,40.67,44600.0
2006-12-18 15:50:00,40.67,40.67,40.59,40.59,34200.0,40.67,40.67,40.59,40.59,34200.0
2006-12-18 15:55:00,40.59,40.66,40.54,40.62,60800.0,40.59,40.66,40.54,40.62,60800.0
2006-12-19 09:30:00,40.45,40.45,40.1,40.13,44000.0,40.45,40.45,40.1,40.13,44000.0
2006-12-19 09:35:00,40.12,40.13,39.86,39.86,39700.0,40.12,40.13,39.86,39.86,39700.0
2006-12-19 09:40:00,39.86,40.07,39.65,39.85,52700.0,39.86,40.07,39.65,39.85,52700.0
2006-12-19 09:45:00,39.89,40.02,39.86,40.0,9900.0,39.89,40.02,39.86,40.0,9900.0
2006-12-19 09:50:00,40.01,40.1,39.99,40.09,27000.0,40.01,40.1,39.99,40.09,27000.0
2006-12-19 09:55:00,40.12,40.28,40.12,40.28,14200.0,40.12,40.28,40.12,40.28,14200.0
2006-12-19 10:00:00,40.31,40.38,40.06,40.23,50100.0,40.31,40.38,40.06,40.23,50100.0
2006-12-19 10:05:00,40.24,40.3,40.22,40.29,4900.0,40.24,40.3,40.22,40.29,4900.0
2006-12-19 10:10:00,40.29,40.33,40.27,40.33,10500.0,40.29,40.33,40.27,40.33,10500.0
2006-12-19 10:15:00,40.37,40.52,40.29,40.32,17300.0,40.37,40.52,40.29,40.32,17300.0
2006-12-19 10:20:00,40.36,40.36,40.27,40.35,7400.0,40.36,40.36,40.27,40.35,7400.0
2006-12-19 10:25:00,40.37,40.49,40.29,40.29,7000.0,40.37,40.49,40.29,40.29,7000.0
2006-12-19 10:30:00,40.31,40.45,40.31,40.41,11000.0,40.31,40.45,40.31,40.41,11000.0
2006-12-19 10:35:00,40.41,40.52,40.4,40.51,20700.0,40.41,40.52,40.4,40.51,20700.0
2006-12-19 10:40:00,40.52,40.52,40.41,40.41,17700.0,40.52,40.52,40.41,40.41,17700.0
2006-12-19 10:45:00,40.4,40.4,40.34,40.34,15200.0,40.4,40.4,40.34,40.34,15200.0
2006-12-19 10:50:00,40.35,40.35,40.27,40.34,9900.0,40.35,40.35,40.27,40.34,9900.0
2006-12-19 10:55:00,40.36,40.49,40.36,40.45,17600.0,40.36,40.49,40.36,40.45,17600.0
2006-12-19 11:00:00,40.45,40.58,40.42,40.51,14900.0,40.45,40.58,40.42,40.51,14900.0
2006-12-19 11:05:00,40.52,40.55,40.46,40.47,4000.0,40.52,40.55,40.46,40.47,4000.0
2006-12-19 11:10:00,40.45,40.45,40.33,40.33,10200.0,40.45,40.45,40.33,40.33,10200.0
2006-12-19 11:15:00,40.33,40.33,40.25,40.28,21400.0,40.33,40.33,40.25,40.28,21400.0
2006-12-19 11:20:00,40.28,40.36,40.27,40.32,11000.0,40.28,40.36,40.27,40.32,11000.0
2006-12-19 11:25:00,40.33,40.37,40.33,40.35,15100.0,40.33,40.37,40.33,40.35,15100.0
2006-12-19 11:30:00,40.35,40.37,40.34,40.36,9000.0,40.35,40.37,40.34,40.36,9000.0
2006-12-19 11:35:00,40.36,40.36,40.21,40.23,7900.0,40.36,40.36,40.21,40.23,7900.0
2006-12-19 11:40:00,40.24,40.3,40.24,40.3,3400.0,40.24,40.3,40.24,40.3,3400.0
2006-12-19 11:45:00,40.3,40.3,40.2,40.25,9400.0,40.3,40.3,40.2,40.25,9400.0
2006-12-19 11:50:00,40.25,40.25,40.19,40.23,3100.0,40.25,40.25,40.19,40.23,3100.0
2006-12-19 11:55:00,40.21,40.22,40.19,40.22,4400.0,40.21,40.22,40.19,40.22,4400.0
2006-12-19 12:00:00,40.22,40.37,40.22,40.37,6500.0,40.22,40.37,40.22,40.37,6500.0
2006-12-19 12:05:00,40.37,40.42,40.29,40.29,13500.0,40.37,40.42,40.29,40.29,13500.0
2006-12-19 12:10:00,40.34,40.34,40.29,40.31,5600.0,40.34,40.34,40.29,40.31,5600.0
2006-12-19 12:15:00,40.29,40.29,39.94,39.94,26400.0,40.29,40.29,39.94,39.94,26400.0
2006-12-19 12:20:00,39.94,40.09,39.94,40.09,9900.0,39.94,40.09,39.94,40.09,9900.0
2006-12-19 12:25:00,40.1,40.12,40.02,40.12,15300.0,40.1,40.12,40.02,40.12,15300.0
2006-12-19 12:30:00,40.12,40.17,40.08,40.1,7100.0,40.12,40.17,40.08,40.1,7100.0
2006-12-19 12:35:00,40.1,40.29,40.1,40.29,26300.0,40.1,40.29,40.1,40.29,26300.0
2006-12-19 12:40:00,40.29,40.3,40.15,40.16,34100.0,40.29,40.3,40.15,40.16,34100.0
2006-12-19 12:45:00,40.17,40.2,40.17,40.2,1900.0,40.17,40.2,40.17,40.2,1900.0
2006-12-19 12:50:00,40.19,40.22,40.18,40.21,10700.0,40.19,40.22,40.18,40.21,10700.0
2006-12-19 12:55:00,40.2,40.25,40.2,40.25,5500.0,40.2,40.25,40.2,40.25,5500.0
2006-12-19 13:00:00,40.25,40.34,40.25,40.32,12900.0,40.25,40.34,40.25,40.32,12900.0
2006-12-19 13:05:00,40.3,40.3,40.25,40.25,9600.0,40.3,40.3,40.25,40.25,9600.0
2006-12-19 13:10:00,40.25,40.31,40.25,40.26,23500.0,40.25,40.31,40.25,40.26,23500.0
2006-12-19 13:15:00,40.27,40.27,40.2,40.21,5900.0,40.27,40.27,40.2,40.21,5900.0
2006-12-19 13:20:00,40.22,40.24,40.15,40.15,9400.0,40.22,40.24,40.15,40.15,9400.0
2006-12-19 13:25:00,40.15,40.16,40.06,40.07,11200.0,40.15,40.16,40.06,40.07,11200.0
2006-12-19 13:30:00,40.08,40.11,40.08,40.11,2300.0,40.08,40.11,40.08,40.11,2300.0
2006-12-19 13:35:00,40.12,40.15,40.12,40.14,2500.0,40.12,40.15,40.12,40.14,2500.0
2006-12-19 13:40:00,40.15,40.25,40.15,40.22,8400.0,40.15,40.25,40.15,40.22,8400.0
2006-12-19 13:45:00,40.23,40.33,40.19,40.2,9100.0,40.23,40.33,40.19,40.2,9100.0
2006-12-19 13:50:00,40.21,40.21,40.16,40.16,4100.0,40.21,40.21,40.16,40.16,4100.0
2006-12-19 13:55:00,40.15,40.27,40.15,40.26,4900.0,40.15,40.27,40.15,40.26,4900.0
2006-12-19 14:00:00,40.28,40.37,40.28,40.36,9100.0,40.28,40.37,40.28,40.36,9100.0
2006-12-19 14:05:00,40.37,40.47,40.26,40.26,31300.0,40.37,40.47,40.26,40.26,31300.0
2006-12-19 14:10:00,40.27,40.37,40.27,40.37,6800.0,40.27,40.37,40.27,40.37,6800.0
2006-12-19 14:15:00,40.38,40.45,40.36,40.36,8600.0,40.38,40.45,40.36,40.36,8600.0
2006-12-19 14:20:00,40.35,40.36,40.29,40.31,6900.0,40.35,40.36,40.29,40.31,6900.0
2006-12-19 14:25:00,40.32,40.32,40.24,40.24,12200.0,40.32,40.32,40.24,40.24,12200.0
2006-12-19 14:30:00,40.23,40.32,40.23,40.3,12600.0,40.23,40.32,40.23,40.3,12600.0
2006-12-19 14:35:00,40.3,40.35,40.26,40.33,8000.0,40.3,40.35,40.26,40.33,8000.0
2006-12-19 14:40:00,40.33,40.38,40.33,40.35,18300.0,40.33,40.38,40.33,40.35,18300.0
2006-12-19 14:45:00,40.36,40.37,40.35,40.35,8200.0,40.36,40.37,40.35,40.35,8200.0
2006-12-19 14:50:00,40.35,40.5,40.35,40.48,10700.0,40.35,40.5,40.35,40.48,10700.0
2006-12-19 14:55:00,40.5,40.54,40.49,40.49,8100.0,40.5,40.54,40.49,40.49,8100.0
2006-12-19 15:00:00,40.47,40.64,40.45,40.56,22600.0,40.47,40.64,40.45,40.56,22600.0
2006-12-19 15:05:00,40.55,40.7,40.54,40.66,23000.0,40.55,40.7,40.54,40.66,23000.0
2006-12-19 15:10:00,40.67,40.83,40.65,40.65,37600.0,40.67,40.83,40.65,40.65,37600.0
2006-12-19 15:15:00,40.67,40.67,40.59,40.62,12000.0,40.67,40.67,40.59,40.62,12000.0
2006-12-19 15:20:00,40.61,40.65,40.59,40.6,13100.0,40.61,40.65,40.59,40.6,13100.0
2006-12-19 15:25:00,40.6,40.73,40.6,40.71,39900.0,40.6,40.73,40.6,40.71,39900.0
2006-12-19 15:30:00,40.72,40.78,40.7,40.74,34900.0,40.72,40.78,40.7,40.74,34900.0
2006-12-19 15:35:00,40.74,40.74,40.57,40.58,46400.0,40.74,40.74,40.57,40.58,46400.0
2006-12-19 15:40:00,40.58,40.59,40.54,40.54,9300.0,40.58,40.59,40.54,40.54,9300.0
2006-12-19 15:45:00,40.54,40.58,40.51,40.58,11400.0,40.54,40.58,40.51,40.58,11400.0
2006-12-19 15:50:00,40.57,40.65,40.55,40.61,16200.0,40.57,40.65,40.55,40.61,16200.0
2006-12-19 15:55:00,40.62,40.62,40.52,40.53,34300.0,40.62,40.62,40.52,40.53,34300.0
2006-12-20 09:30:00,40.77,40.99,40.56,40.82,26000.0,40.77,40.99,40.56,40.82,26000.0
2006-12-20 09:35:00,40.88,40.89,40.7,40.72,15300.0,40.88,40.89,40.7,40.72,15300.0
2006-12-20 09:40:00,40.75,40.99,40.75,40.86,12600.0,40.75,40.99,40.75,40.86,12600.0
2006-12-20 09:45:00,40.86,40.91,40.73,40.73,10400.0,40.86,40.91,40.73,40.73,10400.0
2006-12-20 09:50:00,40.72,40.76,40.66,40.7,6500.0,40.72,40.76,40.66,40.7,6500.0
2006-12-20 09:55:00,40.69,40.89,40.68,40.87,7600.0,40.69,40.89,40.68,40.87,7600.0
2006-12-20 10:00:00,40.87,40.9,40.79,40.9,6000.0,40.87,40.9,40.79,40.9,6000.0
2006-12-20 10:05:00,40.93,40.98,40.9,40.96,12100.0,40.93,40.98,40.9,40.96,12100.0
2006-12-20 10:10:00,40.99,40.99,40.94,40.96,4600.0,40.99,40.99,40.94,40.96,4600.0
2006-12-20 10:15:00,40.97,40.98,40.83,40.84,7800.0,40.97,40.98,40.83,40.84,7800.0
2006-12-20 10:20:00,40.85,40.87,40.76,40.76,3000.0,40.85,40.87,40.76,40.76,3000.0
2006-12-20 10:25:00,40.76,40.87,40.76,40.86,11100.0,40.76,40.87,40.76,40.86,11100.0
2006-12-20 10:30:00,40.86,40.98,40.86,40.97,12400.0,40.86,40.98,40.86,40.97,12400.0
2006-12-20 10:35:00,40.96,41.0,40.93,41.0,6200.0,40.96,41.0,40.93,41.0,6200.0
2006-12-20 10:40:00,41.0,41.05,40.98,41.05,9100.0,41.0,41.05,40.98,41.05,9100.0
2006-12-20 10:45:00,41.05,41.05,40.97,40.99,15500.0,41.05,41.05,40.97,40.99,15500.0
2006-12-20 10:50:00,40.97,41.0,40.96,40.99,6600.0,40.97,41.0,40.96,40.99,6600.0
2006-12-20 10:55:00,40.99,41.0,40.98,41.0,11100.0,40.99,41.0,40.98,41.0,11100.0
2006-12-20 11:00:00,41.0,41.0,40.97,40.99,8500.0,41.0,41.0,40.97,40.99,8500.0
2006-12-20 11:05:00,40.99,41.0,40.97,40.98,24000.0,40.99,41.0,40.97,40.98,24000.0
2006-12-20 11:10:00,41.0,41.0,40.96,41.0,7800.0,41.0,41.0,40.96,41.0,7800.0
2006-12-20 11:15:00,40.97,41.01,40.97,40.99,24800.0,40.97,41.01,40.97,40.99,24800.0
2006-12-20 11:20:00,41.0,41.06,40.98,41.06,10400.0,41.0,41.06,40.98,41.06,10400.0
2006-12-20 11:25:00,41.04,41.06,41.02,41.04,14300.0,41.04,41.06,41.02,41.04,14300.0
2006-12-20 11:30:00,41.05,41.08,41.04,41.05,7500.0,41.05,41.08,41.04,41.05,7500.0
2006-12-20 11:35:00,41.03,41.05,41.03,41.05,8500.0,41.03,41.05,41.03,41.05,8500.0
2006-12-20 11:40:00,41.03,41.03,40.98,40.99,6900.0,41.03,41.03,40.98,40.99,6900.0
2006-12-20 11:45:00,40.99,41.02,40.97,40.99,6000.0,40.99,41.02,40.97,40.99,6000.0
2006-12-20 11:50:00,41.01,41.02,40.95,40.97,9500.0,41.01,41.02,40.95,40.97,9500.0
2006-12-20 11:55:00,40.96,40.99,40.95,40.97,7800.0,40.96,40.99,40.95,40.97,7800.0
2006-12-20 12:00:00,40.99,41.04,40.98,41.02,22500.0,40.99,41.04,40.98,41.02,22500.0
2006-12-20 12:05:00,41.02,41.02,40.99,41.02,9200.0,41.02,41.02,40.99,41.02,9200.0
2006-12-20 12:10:00,41.02,41.06,41.0,41.03,16900.0,41.02,41.06,41.0,41.03,16900.0
2006-12-20 12:15:00,41.02,41.07,41.02,41.07,8100.0,41.02,41.07,41.02,41.07,8100.0
2006-12-20 12:20:00,41.06,41.12,41.06,41.07,21300.0,41.06,41.12,41.06,41.07,21300.0
2006-12-20 12:25:00,41.07,41.08,41.05,41.06,10900.0,41.07,41.08,41.05,41.06,10900.0
2006-12-20 12:30:00,41.08,41.1,41.06,41.06,18100.0,41.08,41.1,41.06,41.06,18100.0
2006-12-20 12:35:00,41.06,41.08,41.06,41.06,11400.0,41.06,41.08,41.06,41.06,11400.0
2006-12-20 12:40:00,41.07,41.1,41.06,41.08,14500.0,41.07,41.1,41.06,41.08,14500.0
2006-12-20 12:45:00,41.1,41.16,41.1,41.15,12200.0,41.1,41.16,41.1,41.15,12200.0
2006-12-20 12:50:00,41.15,41.18,41.14,41.17,10800.0,41.15,41.18,41.14,41.17,10800.0
2006-12-20 12:55:00,41.17,41.17,41.14,41.15,6300.0,41.17,41.17,41.14,41.15,6300.0
2006-12-20 13:00:00,41.17,41.17,41.14,41.16,9800.0,41.17,41.17,41.14,41.16,9800.0
2006-12-20 13:05:00,41.15,41.17,41.14,41.16,5200.0,41.15,41.17,41.14,41.16,5200.0
2006-12-20 13:10:00,41.16,41.17,41.06,41.09,22300.0,41.16,41.17,41.06,41.09,22300.0
2006-12-20 13:15:00,41.08,41.11,41.06,41.1,14800.0,41.08,41.11,41.06,41.1,14800.0
2006-12-20 13:20:00,41.09,41.1,41.06,41.06,9400.0,41.09,41.1,41.06,41.06,9400.0
2006-12-20 13:25:00,41.06,41.1,41.04,41.06,24500.0,41.06,41.1,41.04,41.06,24500.0
2006-12-20 13:30:00,41.06,41.18,41.06,41.12,33300.0,41.06,41.18,41.06,41.12,33300.0
2006-12-20 13:35:00,41.12,41.13,41.02,41.02,21400.0,41.12,41.13,41.02,41.02,21400.0
2006-12-20 13:40:00,41.02,41.08,41.02,41.05,21900.0,41.02,41.08,41.02,41.05,21900.0
2006-12-20 13:45:00,41.05,41.06,41.0,41.06,22400.0,41.05,41.06,41.0,41.06,22400.0
2006-12-20 13:50:00,41.06,41.1,41.06,41.08,11500.0,41.06,41.1,41.06,41.08,11500.0
2006-12-20 13:55:00,41.09,41.15,41.08,41.12,21200.0,41.09,41.15,41.08,41.12,21200.0
2006-12-20 14:00:00,41.13,41.31,41.13,41.31,79000.0,41.13,41.31,41.13,41.31,79000.0
2006-12-20 14:05:00,41.29,41.33,41.16,41.17,32600.0,41.29,41.33,41.16,41.17,32600.0
2006-12-20 14:10:00,41.16,41.16,41.07,41.12,20000.0,41.16,41.16,41.07,41.12,20000.0
2006-12-20 14:15:00,41.12,41.13,41.1,41.11,11700.0,41.12,41.13,41.1,41.11,11700.0
2006-12-20 14:20:00,41.1,41.16,41.1,41.14,24700.0,41.1,41.16,41.1,41.14,24700.0
2006-12-20 14:25:00,41.15,41.16,41.08,41.08,15500.0,41.15,41.16,41.08,41.08,15500.0
2006-12-20 14:30:00,41.08,41.12,41.03,41.06,19700.0,41.08,41.12,41.03,41.06,19700.0
2006-12-20 14:35:00,41.05,41.07,40.97,40.97,9000.0,41.05,41.07,40.97,40.97,9000.0
2006-12-20 14:40:00,40.99,41.06,40.97,41.06,8500.0,40.99,41.06,40.97,41.06,8500.0
2006-12-20 14:45:00,41.05,41.08,41.02,41.03,12400.0,41.05,41.08,41.02,41.03,12400.0
2006-12-20 14:50:00,41.03,41.04,41.0,41.02,10000.0,41.03,41.04,41.0,41.02,10000.0
2006-12-20 14:55:00,41.0,41.02,41.0,41.02,7800.0,41.0,41.02,41.0,41.02,7800.0
2006-12-20 15:00:00,41.02,41.05,41.0,41.03,27200.0,41.02,41.05,41.0,41.03,27200.0
2006-12-20 15:05:00,41.03,41.08,41.01,41.08,15000.0,41.03,41.08,41.01,41.08,15000.0
2006-12-20 15:10:00,41.09,41.1,41.03,41.08,20000.0,41.09,41.1,41.03,41.08,20000.0
2006-12-20 15:15:00,41.07,41.09,41.05,41.06,13500.0,41.07,41.09,41.05,41.06,13500.0
2006-12-20 15:20:00,41.06,41.09,41.05,41.09,16000.0,41.06,41.09,41.05,41.09,16000.0
2006-12-20 15:25:00,41.09,41.09,41.02,41.09,19800.0,41.09,41.09,41.02,41.09,19800.0
2006-12-20 15:30:00,41.09,41.09,41.06,41.06,21600.0,41.09,41.09,41.06,41.06,21600.0
2006-12-20 15:35:00,41.07,41.08,41.04,41.07,17700.0,41.07,41.08,41.04,41.07,17700.0
2006-12-20 15:40:00,41.06,41.07,41.01,41.05,24400.0,41.06,41.07,41.01,41.05,24400.0
2006-12-20 15:45:00,41.05,41.09,41.02,41.09,27000.0,41.05,41.09,41.02,41.09,27000.0
2006-12-20 15:50:00,41.08,41.1,41.04,41.07,63600.0,41.08,41.1,41.04,41.07,63600.0
2006-12-20 15:55:00,41.07,41.08,41.06,41.07,53400.0,41.07,41.08,41.06,41.07,53400.0
2006-12-21 09:30:00,41.19,41.19,40.6,40.89,30200.0,41.19,41.19,40.6,40.89,30200.0
2006-12-21 09:35:00,40.88,40.97,40.8,40.82,5800.0,40.88,40.97,40.8,40.82,5800.0
2006-12-21 09:40:00,40.79,40.82,40.7,40.8,16200.0,40.79,40.82,40.7,40.8,16200.0
2006-12-21 09:45:00,40.82,40.91,40.77,40.9,18100.0,40.82,40.91,40.77,40.9,18100.0
2006-12-21 09:50:00,40.95,40.96,40.76,40.89,13000.0,40.95,40.96,40.76,40.89,13000.0
2006-12-21 09:55:00,40.84,40.9,40.6,40.61,16200.0,40.84,40.9,40.6,40.61,16200.0
2006-12-21 10:00:00,40.63,40.72,40.55,40.72,9500.0,40.63,40.72,40.55,40.72,9500.0
2006-12-21 10:05:00,40.72,40.72,40.54,40.61,12300.0,40.72,40.72,40.54,40.61,12300.0
2006-12-21 10:10:00,40.61,40.61,40.54,40.54,6600.0,40.61,40.61,40.54,40.54,6600.0
2006-12-21 10:15:00,40.59,40.61,40.5,40.5,9400.0,40.59,40.61,40.5,40.5,9400.0
2006-12-21 10:20:00,40.5,40.51,40.45,40.5,16000.0,40.5,40.51,40.45,40.5,16000.0
2006-12-21 10:25:00,40.5,40.66,40.5,40.6,7900.0,40.5,40.66,40.5,40.6,7900.0
2006-12-21 10:30:00,40.6,40.7,40.59,40.62,15900.0,40.6,40.7,40.59,40.62,15900.0
2006-12-21 10:35:00,40.61,40.64,40.52,40.57,8500.0,40.61,40.64,40.52,40.57,8500.0
2006-12-21 10:40:00,40.56,40.64,40.53,40.64,5600.0,40.56,40.64,40.53,40.64,5600.0
2006-12-21 10:45:00,40.63,40.63,40.48,40.48,14200.0,40.63,40.63,40.48,40.48,14200.0
2006-12-21 10:50:00,40.48,40.52,40.48,40.51,13100.0,40.48,40.52,40.48,40.51,13100.0
2006-12-21 10:55:00,40.51,40.52,40.49,40.5,14400.0,40.51,40.52,40.49,40.5,14400.0
2006-12-21 11:00:00,40.51,40.56,40.46,40.48,14500.0,40.51,40.56,40.46,40.48,14500.0
2006-12-21 11:05:00,40.47,40.53,40.44,40.53,8900.0,40.47,40.53,40.44,40.53,8900.0
2006-12-21 11:10:00,40.52,40.52,40.43,40.45,11900.0,40.52,40.52,40.43,40.45,11900.0
2006-12-21 11:15:00,40.43,40.45,40.4,40.45,10900.0,40.43,40.45,40.4,40.45,10900.0
2006-12-21 11:20:00,40.46,40.51,40.44,40.5,9400.0,40.46,40.51,40.44,40.5,9400.0
2006-12-21 11:25:00,40.51,40.55,40.45,40.46,17300.0,40.51,40.55,40.45,40.46,17300.0
2006-12-21 11:30:00,40.46,40.46,40.38,40.38,6100.0,40.46,40.46,40.38,40.38,6100.0
2006-12-21 11:35:00,40.38,40.4,40.35,40.4,7600.0,40.38,40.4,40.35,40.4,7600.0
2006-12-21 11:40:00,40.4,40.46,40.4,40.46,14600.0,40.4,40.46,40.4,40.46,14600.0
2006-12-21 11:45:00,40.49,40.49,40.46,40.47,6300.0,40.49,40.49,40.46,40.47,6300.0
2006-12-21 11:50:00,40.47,40.47,40.42,40.47,6700.0,40.47,40.47,40.42,40.47,6700.0
2006-12-21 11:55:00,40.47,40.47,40.43,40.46,9500.0,40.47,40.47,40.43,40.46,9500.0
2006-12-21 12:00:00,40.46,40.5,40.45,40.5,26400.0,40.46,40.5,40.45,40.5,26400.0
2006-12-21 12:05:00,40.48,40.5,40.46,40.49,6500.0,40.48,40.5,40.46,40.49,6500.0
2006-12-21 12:10:00,40.48,40.52,40.45,40.52,8500.0,40.48,40.52,40.45,40.52,8500.0
2006-12-21 12:15:00,40.52,40.55,40.36,40.38,13400.0,40.52,40.55,40.36,40.38,13400.0
2006-12-21 12:20:00,40.37,40.37,40.29,40.29,13000.0,40.37,40.37,40.29,40.29,13000.0
2006-12-21 12:25:00,40.3,40.34,40.27,40.34,17800.0,40.3,40.34,40.27,40.34,17800.0
2006-12-21 12:30:00,40.35,40.42,40.35,40.35,24400.0,40.35,40.42,40.35,40.35,24400.0
2006-12-21 12:35:00,40.35,40.35,40.16,40.2,23300.0,40.35,40.35,40.16,40.2,23300.0
2006-12-21 12:40:00,40.21,40.22,40.17,40.22,4100.0,40.21,40.22,40.17,40.22,4100.0
2006-12-21 12:45:00,40.22,40.26,40.22,40.26,6900.0,40.22,40.26,40.22,40.26,6900.0
2006-12-21 12:50:00,40.26,40.33,40.26,40.32,7100.0,40.26,40.33,40.26,40.32,7100.0
2006-12-21 12:55:00,40.32,40.36,40.31,40.33,7500.0,40.32,40.36,40.31,40.33,7500.0
2006-12-21 13:00:00,40.31,40.32,40.18,40.18,14400.0,40.31,40.32,40.18,40.18,14400.0
2006-12-21 13:05:00,40.18,40.3,40.17,40.29,16700.0,40.18,40.3,40.17,40.29,16700.0
2006-12-21 13:10:00,40.29,40.31,40.25,40.3,14000.0,40.29,40.31,40.25,40.3,14000.0
2006-12-21 13:15:00,40.3,40.33,40.29,40.31,9300.0,40.3,40.33,40.29,40.31,9300.0
2006-12-21 13:20:00,40.31,40.38,40.31,40.36,16200.0,40.31,40.38,40.31,40.36,16200.0
2006-12-21 13:25:00,40.37,40.45,40.36,40.36,31300.0,40.37,40.45,40.36,40.36,31300.0
2006-12-21 13:30:00,40.46,40.48,40.41,40.43,18500.0,40.46,40.48,40.41,40.43,18500.0
2006-12-21 13:35:00,40.43,40.44,40.35,40.41,9200.0,40.43,40.44,40.35,40.41,9200.0
2006-12-21 13:40:00,40.42,40.42,40.38,40.38,4000.0,40.42,40.42,40.38,40.38,4000.0
2006-12-21 13:45:00,40.38,40.39,40.35,40.35,5000.0,40.38,40.39,40.35,40.35,5000.0
2006-12-21 13:50:00,40.35,40.37,40.29,40.36,17100.0,40.35,40.37,40.29,40.36,17100.0
2006-12-21 13:55:00,40.36,40.38,40.33,40.35,10700.0,40.36,40.38,40.33,40.35,10700.0
2006-12-21 14:00:00,40.34,40.34,40.28,40.31,14100.0,40.34,40.34,40.28,40.31,14100.0
2006-12-21 14:05:00,40.31,40.37,40.31,40.36,10300.0,40.31,40.37,40.31,40.36,10300.0
2006-12-21 14:10:00,40.35,40.36,40.33,40.34,8400.0,40.35,40.36,40.33,40.34,8400.0
2006-12-21 14:15:00,40.33,40.4,40.33,40.33,11700.0,40.33,40.4,40.33,40.33,11700.0
2006-12-21 14:20:00,40.33,40.48,40.32,40.47,11000.0,40.33,40.48,40.32,40.47,11000.0
2006-12-21 14:25:00,40.46,40.47,40.41,40.41,8800.0,40.46,40.47,40.41,40.41,8800.0
2006-12-21 14:30:00,40.41,40.49,40.4,40.45,15700.0,40.41,40.49,40.4,40.45,15700.0
2006-12-21 14:35:00,40.47,40.49,40.47,40.49,19200.0,40.47,40.49,40.47,40.49,19200.0
2006-12-21 14:40:00,40.49,40.49,40.46,40.49,12700.0,40.49,40.49,40.46,40.49,12700.0
2006-12-21 14:45:00,40.49,40.49,40.45,40.45,11900.0,40.49,40.49,40.45,40.45,11900.0
2006-12-21 14:50:00,40.46,40.48,40.38,40.39,19100.0,40.46,40.48,40.38,40.39,19100.0
2006-12-21 14:55:00,40.38,40.44,40.35,40.43,10700.0,40.38,40.44,40.35,40.43,10700.0
2006-12-21 15:00:00,40.43,40.46,40.41,40.44,10700.0,40.43,40.46,40.41,40.44,10700.0
2006-12-21 15:05:00,40.45,40.51,40.44,40.47,13100.0,40.45,40.51,40.44,40.47,13100.0
2006-12-21 15:10:00,40.47,40.48,40.46,40.46,10400.0,40.47,40.48,40.46,40.46,10400.0
2006-12-21 15:15:00,40.47,40.47,40.42,40.43,12400.0,40.47,40.47,40.42,40.43,12400.0
2006-12-21 15:20:00,40.42,40.42,40.34,40.41,34400.0,40.42,40.42,40.34,40.41,34400.0
2006-12-21 15:25:00,40.41,40.42,40.39,40.4,9700.0,40.41,40.42,40.39,40.4,9700.0
2006-12-21 15:30:00,40.39,40.44,40.39,40.44,14500.0,40.39,40.44,40.39,40.44,14500.0
2006-12-21 15:35:00,40.44,40.45,40.36,40.39,30800.0,40.44,40.45,40.36,40.39,30800.0
2006-12-21 15:40:00,40.4,40.4,40.36,40.36,15600.0,40.4,40.4,40.36,40.36,15600.0
2006-12-21 15:45:00,40.36,40.41,40.35,40.41,15600.0,40.36,40.41,40.35,40.41,15600.0
2006-12-21 15:50:00,40.41,40.42,40.36,40.4,25000.0,40.41,40.42,40.36,40.4,25000.0
2006-12-21 15:55:00,40.41,40.44,40.38,40.4,33000.0,40.41,40.44,40.38,40.4,33000.0
2006-12-22 09:30:00,40.54,40.56,40.05,40.05,38600.0,40.54,40.56,40.05,40.05,38600.0
2006-12-22 09:35:00,40.04,40.1,39.9,39.9,21100.0,40.04,40.1,39.9,39.9,21100.0
2006-12-22 09:40:00,39.9,39.93,39.7,39.74,20900.0,39.9,39.93,39.7,39.74,20900.0
2006-12-22 09:45:00,39.75,39.75,39.66,39.67,70400.0,39.75,39.75,39.66,39.67,70400.0
2006-12-22 09:50:00,39.67,39.92,39.67,39.92,22800.0,39.67,39.92,39.67,39.92,22800.0
2006-12-22 09:55:00,39.91,40.07,39.89,40.05,28200.0,39.91,40.07,39.89,40.05,28200.0
2006-12-22 10:00:00,40.04,40.07,39.95,39.97,15400.0,40.04,40.07,39.95,39.97,15400.0
2006-12-22 10:05:00,39.94,40.07,39.94,40.05,15300.0,39.94,40.07,39.94,40.05,15300.0
2006-12-22 10:10:00,40.07,40.27,40.05,40.2,44000.0,40.07,40.27,40.05,40.2,44000.0
2006-12-22 10:15:00,40.24,40.29,40.23,40.26,6000.0,40.24,40.29,40.23,40.26,6000.0
2006-12-22 10:20:00,40.25,40.27,40.21,40.27,6500.0,40.25,40.27,40.21,40.27,6500.0
2006-12-22 10:25:00,40.3,40.56,40.27,40.56,41200.0,40.3,40.56,40.27,40.56,41200.0
2006-12-22 10:30:00,40.55,40.56,40.49,40.51,19600.0,40.55,40.56,40.49,40.51,19600.0
2006-12-22 10:35:00,40.52,40.52,40.39,40.4,20600.0,40.52,40.52,40.39,40.4,20600.0
2006-12-22 10:40:00,40.42,40.46,40.39,40.4,17000.0,40.42,40.46,40.39,40.4,17000.0
2006-12-22 10:45:00,40.4,40.41,40.35,40.38,10500.0,40.4,40.41,40.35,40.38,10500.0
2006-12-22 10:50:00,40.38,40.38,40.3,40.31,4400.0,40.38,40.38,40.3,40.31,4400.0
2006-12-22 10:55:00,40.29,40.33,40.27,40.29,8600.0,40.29,40.33,40.27,40.29,8600.0
2006-12-22 11:00:00,40.28,40.35,40.28,40.3,11000.0,40.28,40.35,40.28,40.3,11000.0
2006-12-22 11:05:00,40.31,40.31,40.3,40.3,2800.0,40.31,40.31,40.3,40.3,2800.0
2006-12-22 11:10:00,40.3,40.3,40.19,40.24,13700.0,40.3,40.3,40.19,40.24,13700.0
2006-12-22 11:15:00,40.22,40.27,40.2,40.26,10800.0,40.22,40.27,40.2,40.26,10800.0
2006-12-22 11:20:00,40.25,40.25,40.22,40.22,2900.0,40.25,40.25,40.22,40.22,2900.0
2006-12-22 11:25:00,40.22,40.28,40.18,40.28,8300.0,40.22,40.28,40.18,40.28,8300.0
2006-12-22 11:30:00,40.28,40.37,40.28,40.35,10000.0,40.28,40.37,40.28,40.35,10000.0
2006-12-22 11:35:00,40.35,40.44,40.34,40.41,6600.0,40.35,40.44,40.34,40.41,6600.0
2006-12-22 11:40:00,40.41,40.42,40.4,40.4,6800.0,40.41,40.42,40.4,40.4,6800.0
2006-12-22 11:45:00,40.42,40.42,40.3,40.31,6600.0,40.42,40.42,40.3,40.31,6600.0
2006-12-22 11:50:00,40.31,40.32,40.3,40.3,2600.0,40.31,40.32,40.3,40.3,2600.0
2006-12-22 11:55:00,40.31,40.33,40.29,40.33,5200.0,40.31,40.33,40.29,40.33,5200.0
2006-12-22 12:00:00,40.34,40.36,40.3,40.34,9300.0,40.34,40.36,40.3,40.34,9300.0
2006-12-22 12:05:00,40.31,40.32,40.3,40.3,6000.0,40.31,40.32,40.3,40.3,6000.0
2006-12-22 12:10:00,40.3,40.33,40.25,40.26,15000.0,40.3,40.33,40.25,40.26,15000.0
2006-12-22 12:15:00,40.26,40.26,40.21,40.21,4800.0,40.26,40.26,40.21,40.21,4800.0
2006-12-22 12:20:00,40.21,40.23,40.16,40.17,12000.0,40.21,40.23,40.16,40.17,12000.0
2006-12-22 12:25:00,40.17,40.23,40.16,40.18,11000.0,40.17,40.23,40.16,40.18,11000.0
2006-12-22 12:30:00,40.17,40.18,40.13,40.17,4000.0,40.17,40.18,40.13,40.17,4000.0
2006-12-22 12:35:00,40.17,40.27,40.15,40.22,6200.0,40.17,40.27,40.15,40.22,6200.0
2006-12-22 12:40:00,40.2,40.21,40.18,40.18,3600.0,40.2,40.21,40.18,40.18,3600.0
2006-12-22 12:45:00,40.17,40.24,40.17,40.2,6700.0,40.17,40.24,40.17,40.2,6700.0
2006-12-22 12:50:00,40.21,40.21,40.17,40.17,14200.0,40.21,40.21,40.17,40.17,14200.0
2006-12-22 12:55:00,40.17,40.17,40.12,40.13,3300.0,40.17,40.17,40.12,40.13,3300.0
2006-12-22 13:00:00,40.13,40.16,40.1,40.13,7400.0,40.13,40.16,40.1,40.13,7400.0
2006-12-22 13:05:00,40.14,40.15,40.12,40.13,3100.0,40.14,40.15,40.12,40.13,3100.0
2006-12-22 13:10:00,40.13,40.14,40.1,40.1,3500.0,40.13,40.14,40.1,40.1,3500.0
2006-12-22 13:15:00,40.12,40.17,40.1,40.11,7900.0,40.12,40.17,40.1,40.11,7900.0
2006-12-22 13:20:00,40.13,40.19,40.13,40.14,6700.0,40.13,40.19,40.13,40.14,6700.0
2006-12-22 13:25:00,40.16,40.16,40.11,40.11,2900.0,40.16,40.16,40.11,40.11,2900.0
2006-12-22 13:30:00,40.1,40.11,40.08,40.08,2200.0,40.1,40.11,40.08,40.08,2200.0
2006-12-22 13:35:00,40.07,40.18,40.05,40.16,10400.0,40.07,40.18,40.05,40.16,10400.0
2006-12-22 13:40:00,40.15,40.17,40.1,40.1,6600.0,40.15,40.17,40.1,40.1,6600.0
2006-12-22 13:45:00,40.1,40.1,40.06,40.1,2600.0,40.1,40.1,40.06,40.1,2600.0
2006-12-22 13:50:00,40.1,40.18,40.08,40.17,11100.0,40.1,40.18,40.08,40.17,11100.0
2006-12-22 13:55:00,40.17,40.18,40.13,40.16,3600.0,40.17,40.18,40.13,40.16,3600.0
2006-12-22 14:00:00,40.17,40.18,40.11,40.17,4900.0,40.17,40.18,40.11,40.17,4900.0
2006-12-22 14:05:00,40.18,40.22,40.18,40.18,5700.0,40.18,40.22,40.18,40.18,5700.0
2006-12-22 14:10:00,40.18,40.19,40.17,40.18,1400.0,40.18,40.19,40.17,40.18,1400.0
2006-12-22 14:15:00,40.18,40.19,40.17,40.17,4500.0,40.18,40.19,40.17,40.17,4500.0
2006-12-22 14:20:00,40.18,40.24,40.17,40.18,7400.0,40.18,40.24,40.17,40.18,7400.0
2006-12-22 14:25:00,40.18,40.2,40.17,40.19,2700.0,40.18,40.2,40.17,40.19,2700.0
2006-12-22 14:30:00,40.17,40.18,40.14,40.15,6100.0,40.17,40.18,40.14,40.15,6100.0
2006-12-22 14:35:00,40.15,40.18,40.12,40.17,12000.0,40.15,40.18,40.12,40.17,12000.0
2006-12-22 14:40:00,40.16,40.16,40.1,40.11,8300.0,40.16,40.16,40.1,40.11,8300.0
2006-12-22 14:45:00,40.12,40.15,40.11,40.15,4200.0,40.12,40.15,40.11,40.15,4200.0
2006-12-22 14:50:00,40.17,40.28,40.17,40.26,15500.0,40.17,40.28,40.17,40.26,15500.0
2006-12-22 14:55:00,40.26,40.3,40.25,40.28,10700.0,40.26,40.3,40.25,40.28,10700.0
2006-12-22 15:00:00,40.28,40.28,40.19,40.19,3000.0,40.28,40.28,40.19,40.19,3000.0
2006-12-22 15:05:00,40.19,40.2,40.18,40.19,3900.0,40.19,40.2,40.18,40.19,3900.0
2006-12-22 15:10:00,40.2,40.27,40.19,40.27,8700.0,40.2,40.27,40.19,40.27,8700.0
2006-12-22 15:15:00,40.27,40.32,40.25,40.25,10300.0,40.27,40.32,40.25,40.25,10300.0
2006-12-22 15:20:00,40.25,40.25,40.16,40.17,9900.0,40.25,40.25,40.16,40.17,9900.0
2006-12-22 15:25:00,40.16,40.22,40.12,40.22,12900.0,40.16,40.22,40.12,40.22,12900.0
2006-12-22 15:30:00,40.22,40.22,40.15,40.15,4300.0,40.22,40.22,40.15,40.15,4300.0
2006-12-22 15:35:00,40.15,40.18,40.13,40.17,11900.0,40.15,40.18,40.13,40.17,11900.0
2006-12-22 15:40:00,40.17,40.19,40.16,40.17,12800.0,40.17,40.19,40.16,40.17,12800.0
2006-12-22 15:45:00,40.17,40.17,40.08,40.09,14500.0,40.17,40.17,40.08,40.09,14500.0
2006-12-22 15:50:00,40.09,40.11,40.03,40.06,19200.0,40.09,40.11,40.03,40.06,19200.0
2006-12-22 15:55:00,40.06,40.07,40.01,40.04,34100.0,40.06,40.07,40.01,40.04,34100.0
2006-12-26 09:30:00,39.95,40.0,39.83,39.83,24400.0,39.95,40.0,39.83,39.83,24400.0
2006-12-26 09:35:00,39.84,40.25,39.84,40.23,8700.0,39.84,40.25,39.84,40.23,8700.0
2006-12-26 09:40:00,40.22,40.26,40.2,40.26,2900.0,40.22,40.26,40.2,40.26,2900.0
2006-12-26 09:45:00,40.29,40.38,40.24,40.3,8200.0,40.29,40.38,40.24,40.3,8200.0
2006-12-26 09:50:00,40.3,40.46,40.3,40.46,10400.0,40.3,40.46,40.3,40.46,10400.0
2006-12-26 09:55:00,40.47,40.5,40.3,40.31,10700.0,40.47,40.5,40.3,40.31,10700.0
2006-12-26 10:00:00,40.35,40.5,40.35,40.44,6000.0,40.35,40.5,40.35,40.44,6000.0
2006-12-26 10:05:00,40.45,40.46,40.41,40.43,5100.0,40.45,40.46,40.41,40.43,5100.0
2006-12-26 10:10:00,40.45,40.45,40.36,40.39,16200.0,40.45,40.45,40.36,40.39,16200.0
2006-12-26 10:15:00,40.41,40.49,40.37,40.39,15600.0,40.41,40.49,40.37,40.39,15600.0
2006-12-26 10:20:00,40.36,40.36,40.24,40.24,10900.0,40.36,40.36,40.24,40.24,10900.0
2006-12-26 10:25:00,40.25,40.33,40.22,40.32,8200.0,40.25,40.33,40.22,40.32,8200.0
2006-12-26 10:30:00,40.3,40.3,40.25,40.3,7100.0,40.3,40.3,40.25,40.3,7100.0
2006-12-26 10:35:00,40.3,40.3,40.25,40.25,5700.0,40.3,40.3,40.25,40.25,5700.0
2006-12-26 10:40:00,40.26,40.27,40.2,40.2,12400.0,40.26,40.27,40.2,40.2,12400.0
2006-12-26 10:45:00,40.2,40.21,40.16,40.2,7300.0,40.2,40.21,40.16,40.2,7300.0
2006-12-26 10:50:00,40.2,40.28,40.18,40.26,4600.0,40.2,40.28,40.18,40.26,4600.0
2006-12-26 10:55:00,40.25,40.31,40.24,40.26,4100.0,40.25,40.31,40.24,40.26,4100.0
2006-12-26 11:00:00,40.26,40.34,40.24,40.3,4700.0,40.26,40.34,40.24,40.3,4700.0
2006-12-26 11:05:00,40.28,40.4,40.28,40.38,12600.0,40.28,40.4,40.28,40.38,12600.0
2006-12-26 11:10:00,40.38,40.4,40.35,40.38,5000.0,40.38,40.4,40.35,40.38,5000.0
2006-12-26 11:15:00,40.38,40.4,40.38,40.39,2400.0,40.38,40.4,40.38,40.39,2400.0
2006-12-26 11:20:00,40.4,40.43,40.39,40.4,8300.0,40.4,40.43,40.39,40.4,8300.0
2006-12-26 11:25:00,40.39,40.45,40.39,40.44,12600.0,40.39,40.45,40.39,40.44,12600.0
2006-12-26 11:30:00,40.42,40.43,40.41,40.41,4700.0,40.42,40.43,40.41,40.41,4700.0
2006-12-26 11:35:00,40.41,40.53,40.41,40.51,14100.0,40.41,40.53,40.41,40.51,14100.0
2006-12-26 11:40:00,40.52,40.53,40.47,40.49,7200.0,40.52,40.53,40.47,40.49,7200.0
2006-12-26 11:45:00,40.5,40.51,40.48,40.49,8800.0,40.5,40.51,40.48,40.49,8800.0
2006-12-26 11:50:00,40.5,40.51,40.47,40.47,8100.0,40.5,40.51,40.47,40.47,8100.0
2006-12-26 11:55:00,40.48,40.51,40.47,40.5,3000.0,40.48,40.51,40.47,40.5,3000.0
2006-12-26 12:00:00,40.49,40.55,40.49,40.5,11300.0,40.49,40.55,40.49,40.5,11300.0
2006-12-26 12:05:00,40.5,40.51,40.5,40.5,8400.0,40.5,40.51,40.5,40.5,8400.0
2006-12-26 12:10:00,40.5,40.52,40.49,40.49,1900.0,40.5,40.52,40.49,40.49,1900.0
2006-12-26 12:15:00,40.5,40.5,40.5,40.5,5100.0,40.5,40.5,40.5,40.5,5100.0
2006-12-26 12:20:00,40.52,40.54,40.51,40.51,1400.0,40.52,40.54,40.51,40.51,1400.0
2006-12-26 12:25:00,40.5,40.53,40.5,40.5,2000.0,40.5,40.53,40.5,40.5,2000.0
2006-12-26 12:30:00,40.5,40.5,40.5,40.5,1600.0,40.5,40.5,40.5,40.5,1600.0
2006-12-26 12:35:00,40.51,40.53,40.5,40.5,2700.0,40.51,40.53,40.5,40.5,2700.0
2006-12-26 12:40:00,40.5,40.5,40.5,40.5,1200.0,40.5,40.5,40.5,40.5,1200.0
2006-12-26 12:45:00,40.5,40.5,40.5,40.5,2100.0,40.5,40.5,40.5,40.5,2100.0
2006-12-26 12:50:00,40.5,40.51,40.5,40.5,2600.0,40.5,40.51,40.5,40.5,2600.0
2006-12-26 12:55:00,40.5,40.55,40.5,40.53,5200.0,40.5,40.55,40.5,40.53,5200.0
2006-12-26 13:00:00,40.52,40.57,40.52,40.56,9000.0,40.52,40.57,40.52,40.56,9000.0
2006-12-26 13:05:00,40.58,40.67,40.58,40.65,11700.0,40.58,40.67,40.58,40.65,11700.0
2006-12-26 13:10:00,40.65,40.68,40.65,40.65,9500.0,40.65,40.68,40.65,40.65,9500.0
2006-12-26 13:15:00,40.66,40.66,40.64,40.66,1900.0,40.66,40.66,40.64,40.66,1900.0
2006-12-26 13:20:00,40.66,40.67,40.63,40.63,5500.0,40.66,40.67,40.63,40.63,5500.0
2006-12-26 13:25:00,40.63,40.63,40.62,40.62,2400.0,40.63,40.63,40.62,40.62,2400.0
2006-12-26 13:30:00,40.62,40.63,40.62,40.63,1500.0,40.62,40.63,40.62,40.63,1500.0
2006-12-26 13:35:00,40.63,40.63,40.61,40.62,1800.0,40.63,40.63,40.61,40.62,1800.0
2006-12-26 13:40:00,40.61,40.61,40.6,40.6,6200.0,40.61,40.61,40.6,40.6,6200.0
2006-12-26 13:45:00,40.61,40.67,40.61,40.66,5000.0,40.61,40.67,40.61,40.66,5000.0
2006-12-26 13:50:00,40.66,40.68,40.65,40.68,2700.0,40.66,40.68,40.65,40.68,2700.0
2006-12-26 13:55:00,40.69,40.71,40.69,40.69,3700.0,40.69,40.71,40.69,40.69,3700.0
2006-12-26 14:00:00,40.69,40.71,40.69,40.71,2900.0,40.69,40.71,40.69,40.71,2900.0
2006-12-26 14:05:00,40.69,40.71,40.65,40.65,5400.0,40.69,40.71,40.65,40.65,5400.0
2006-12-26 14:10:00,40.64,40.64,40.57,40.6,10700.0,40.64,40.64,40.57,40.6,10700.0
2006-12-26 14:15:00,40.6,40.6,40.53,40.55,11500.0,40.6,40.6,40.53,40.55,11500.0
2006-12-26 14:20:00,40.55,40.57,40.54,40.55,4500.0,40.55,40.57,40.54,40.55,4500.0
2006-12-26 14:25:00,40.54,40.55,40.54,40.54,3200.0,40.54,40.55,40.54,40.54,3200.0
2006-12-26 14:30:00,40.54,40.56,40.54,40.55,4000.0,40.54,40.56,40.54,40.55,4000.0
2006-12-26 14:35:00,40.56,40.59,40.56,40.57,4900.0,40.56,40.59,40.56,40.57,4900.0
2006-12-26 14:40:00,40.57,40.59,40.55,40.55,7200.0,40.57,40.59,40.55,40.55,7200.0
2006-12-26 14:45:00,40.56,40.56,40.54,40.54,4100.0,40.56,40.56,40.54,40.54,4100.0
2006-12-26 14:50:00,40.54,40.54,40.43,40.43,27600.0,40.54,40.54,40.43,40.43,27600.0
2006-12-26 14:55:00,40.43,40.44,40.4,40.42,17700.0,40.43,40.44,40.4,40.42,17700.0
2006-12-26 15:00:00,40.42,40.43,40.4,40.43,13700.0,40.42,40.43,40.4,40.43,13700.0
2006-12-26 15:05:00,40.43,40.43,40.41,40.41,3300.0,40.43,40.43,40.41,40.41,3300.0
2006-12-26 15:10:00,40.41,40.41,40.37,40.41,10800.0,40.41,40.41,40.37,40.41,10800.0
2006-12-26 15:15:00,40.4,40.41,40.4,40.41,6600.0,40.4,40.41,40.4,40.41,6600.0
2006-12-26 15:20:00,40.41,40.46,40.41,40.46,12100.0,40.41,40.46,40.41,40.46,12100.0
2006-12-26 15:25:00,40.46,40.51,40.46,40.51,6500.0,40.46,40.51,40.46,40.51,6500.0
2006-12-26 15:30:00,40.51,40.53,40.5,40.51,4300.0,40.51,40.53,40.5,40.51,4300.0
2006-12-26 15:35:00,40.51,40.58,40.51,40.58,9700.0,40.51,40.58,40.51,40.58,9700.0
2006-12-26 15:40:00,40.59,40.6,40.57,40.59,8800.0,40.59,40.6,40.57,40.59,8800.0
2006-12-26 15:45:00,40.59,40.59,40.52,40.56,12600.0,40.59,40.59,40.52,40.56,12600.0
2006-12-26 15:50:00,40.56,40.57,40.52,40.56,17000.0,40.56,40.57,40.52,40.56,17000.0
2006-12-26 15:55:00,40.56,40.6,40.55,40.57,19300.0,40.56,40.6,40.55,40.57,19300.0
2006-12-27 09:30:00,40.7,41.0,40.56,40.99,49000.0,40.7,41.0,40.56,40.99,49000.0
2006-12-27 09:35:00,40.99,40.99,40.86,40.89,10900.0,40.99,40.99,40.86,40.89,10900.0
2006-12-27 09:40:00,40.89,40.94,40.67,40.94,14000.0,40.89,40.94,40.67,40.94,14000.0
2006-12-27 09:45:00,40.89,40.9,40.69,40.75,7100.0,40.89,40.9,40.69,40.75,7100.0
2006-12-27 09:50:00,40.73,40.84,40.69,40.73,5700.0,40.73,40.84,40.69,40.73,5700.0
2006-12-27 09:55:00,40.73,40.73,40.61,40.66,4100.0,40.73,40.73,40.61,40.66,4100.0
2006-12-27 10:00:00,40.68,40.81,40.64,40.65,4400.0,40.68,40.81,40.64,40.65,4400.0
2006-12-27 10:05:00,40.7,40.77,40.7,40.76,2800.0,40.7,40.77,40.7,40.76,2800.0
2006-12-27 10:10:00,40.75,40.75,40.64,40.64,1400.0,40.75,40.75,40.64,40.64,1400.0
2006-12-27 10:15:00,40.65,40.7,40.44,40.44,17600.0,40.65,40.7,40.44,40.44,17600.0
2006-12-27 10:20:00,40.44,40.46,40.35,40.35,7400.0,40.44,40.46,40.35,40.35,7400.0
2006-12-27 10:25:00,40.36,40.44,40.34,40.44,15800.0,40.36,40.44,40.34,40.44,15800.0
2006-12-27 10:30:00,40.44,40.49,40.44,40.44,13800.0,40.44,40.49,40.44,40.44,13800.0
2006-12-27 10:35:00,40.44,40.44,40.34,40.36,9700.0,40.44,40.44,40.34,40.36,9700.0
2006-12-27 10:40:00,40.36,40.54,40.36,40.53,11400.0,40.36,40.54,40.36,40.53,11400.0
2006-12-27 10:45:00,40.53,40.54,40.48,40.5,8000.0,40.53,40.54,40.48,40.5,8000.0
2006-12-27 10:50:00,40.52,40.52,40.48,40.49,4000.0,40.52,40.52,40.48,40.49,4000.0
2006-12-27 10:55:00,40.48,40.51,40.44,40.51,9100.0,40.48,40.51,40.44,40.51,9100.0
2006-12-27 11:00:00,40.5,40.51,40.47,40.47,9800.0,40.5,40.51,40.47,40.47,9800.0
2006-12-27 11:05:00,40.49,40.49,40.47,40.48,2800.0,40.49,40.49,40.47,40.48,2800.0
2006-12-27 11:10:00,40.49,40.49,40.46,40.48,4700.0,40.49,40.49,40.46,40.48,4700.0
2006-12-27 11:15:00,40.47,40.49,40.47,40.49,5200.0,40.47,40.49,40.47,40.49,5200.0
2006-12-27 11:20:00,40.49,40.49,40.46,40.47,8100.0,40.49,40.49,40.46,40.47,8100.0
2006-12-27 11:25:00,40.47,40.48,40.47,40.47,2600.0,40.47,40.48,40.47,40.47,2600.0
2006-12-27 11:30:00,40.48,40.48,40.42,40.47,24900.0,40.48,40.48,40.42,40.47,24900.0
2006-12-27 11:35:00,40.48,40.51,40.48,40.51,13500.0,40.48,40.51,40.48,40.51,13500.0
2006-12-27 11:40:00,40.53,40.6,40.53,40.54,13500.0,40.53,40.6,40.53,40.54,13500.0
2006-12-27 11:45:00,40.55,40.55,40.49,40.5,2400.0,40.55,40.55,40.49,40.5,2400.0
2006-12-27 11:50:00,40.49,40.5,40.46,40.46,48400.0,40.49,40.5,40.46,40.46,48400.0
2006-12-27 11:55:00,40.48,40.5,40.47,40.5,16800.0,40.48,40.5,40.47,40.5,16800.0
2006-12-27 12:00:00,40.5,40.51,40.48,40.48,4300.0,40.5,40.51,40.48,40.48,4300.0
2006-12-27 12:05:00,40.48,40.49,40.47,40.48,6200.0,40.48,40.49,40.47,40.48,6200.0
2006-12-27 12:10:00,40.48,40.49,40.47,40.47,6500.0,40.48,40.49,40.47,40.47,6500.0
2006-12-27 12:15:00,40.48,40.51,40.47,40.51,19600.0,40.48,40.51,40.47,40.51,19600.0
2006-12-27 12:20:00,40.5,40.53,40.5,40.52,2300.0,40.5,40.53,40.5,40.52,2300.0
2006-12-27 12:25:00,40.52,40.52,40.52,40.52,800.0,40.52,40.52,40.52,40.52,800.0
2006-12-27 12:30:00,40.52,40.53,40.51,40.52,1400.0,40.52,40.53,40.51,40.52,1400.0
2006-12-27 12:35:00,40.52,40.52,40.5,40.5,3800.0,40.52,40.52,40.5,40.5,3800.0
2006-12-27 12:40:00,40.51,40.51,40.48,40.49,15400.0,40.51,40.51,40.48,40.49,15400.0
2006-12-27 12:45:00,40.49,40.51,40.48,40.51,2100.0,40.49,40.51,40.48,40.51,2100.0
2006-12-27 12:50:00,40.51,40.51,40.48,40.48,3100.0,40.51,40.51,40.48,40.48,3100.0
2006-12-27 12:55:00,40.48,40.48,40.46,40.46,4600.0,40.48,40.48,40.46,40.46,4600.0
2006-12-27 13:00:00,40.47,40.47,40.45,40.46,3200.0,40.47,40.47,40.45,40.46,3200.0
2006-12-27 13:05:00,40.45,40.45,40.42,40.42,10800.0,40.45,40.45,40.42,40.42,10800.0
2006-12-27 13:10:00,40.41,40.41,40.4,40.4,7600.0,40.41,40.41,40.4,40.4,7600.0
2006-12-27 13:15:00,40.41,40.44,40.4,40.44,10900.0,40.41,40.44,40.4,40.44,10900.0
2006-12-27 13:20:00,40.44,40.44,40.43,40.44,3000.0,40.44,40.44,40.43,40.44,3000.0
2006-12-27 13:25:00,40.44,40.44,40.43,40.43,5700.0,40.44,40.44,40.43,40.43,5700.0
2006-12-27 13:30:00,40.44,40.45,40.43,40.44,4700.0,40.44,40.45,40.43,40.44,4700.0
2006-12-27 13:35:00,40.45,40.47,40.44,40.47,4600.0,40.45,40.47,40.44,40.47,4600.0
2006-12-27 13:40:00,40.46,40.47,40.44,40.44,3400.0,40.46,40.47,40.44,40.44,3400.0
2006-12-27 13:45:00,40.45,40.45,40.43,40.44,2300.0,40.45,40.45,40.43,40.44,2300.0
2006-12-27 13:50:00,40.44,40.45,40.44,40.45,6700.0,40.44,40.45,40.44,40.45,6700.0
2006-12-27 13:55:00,40.45,40.56,40.45,40.55,25800.0,40.45,40.56,40.45,40.55,25800.0
2006-12-27 14:00:00,40.56,40.61,40.5,40.5,8100.0,40.56,40.61,40.5,40.5,8100.0
2006-12-27 14:05:00,40.5,40.51,40.48,40.5,4100.0,40.5,40.51,40.48,40.5,4100.0
2006-12-27 14:10:00,40.5,40.55,40.49,40.53,5100.0,40.5,40.55,40.49,40.53,5100.0
2006-12-27 14:15:00,40.54,40.57,40.54,40.57,5800.0,40.54,40.57,40.54,40.57,5800.0
2006-12-27 14:20:00,40.56,40.58,40.54,40.57,7700.0,40.56,40.58,40.54,40.57,7700.0
2006-12-27 14:25:00,40.57,40.58,40.55,40.57,8300.0,40.57,40.58,40.55,40.57,8300.0
2006-12-27 14:30:00,40.57,40.59,40.55,40.59,4800.0,40.57,40.59,40.55,40.59,4800.0
2006-12-27 14:35:00,40.59,40.59,40.57,40.59,3800.0,40.59,40.59,40.57,40.59,3800.0
2006-12-27 14:40:00,40.58,40.62,40.57,40.6,8300.0,40.58,40.62,40.57,40.6,8300.0
2006-12-27 14:45:00,40.62,40.65,40.62,40.64,9000.0,40.62,40.65,40.62,40.64,9000.0
2006-12-27 14:50:00,40.64,40.67,40.64,40.67,10100.0,40.64,40.67,40.64,40.67,10100.0
2006-12-27 14:55:00,40.67,40.68,40.64,40.68,10900.0,40.67,40.68,40.64,40.68,10900.0
2006-12-27 15:00:00,40.69,40.74,40.69,40.71,22300.0,40.69,40.74,40.69,40.71,22300.0
2006-12-27 15:05:00,40.71,40.76,40.7,40.76,11700.0,40.71,40.76,40.7,40.76,11700.0
2006-12-27 15:10:00,40.75,40.78,40.75,40.77,20300.0,40.75,40.78,40.75,40.77,20300.0
2006-12-27 15:15:00,40.76,40.77,40.75,40.76,9600.0,40.76,40.77,40.75,40.76,9600.0
2006-12-27 15:20:00,40.75,40.77,40.75,40.76,9600.0,40.75,40.77,40.75,40.76,9600.0
2006-12-27 15:25:00,40.76,40.77,40.75,40.76,11100.0,40.76,40.77,40.75,40.76,11100.0
2006-12-27 15:30:00,40.75,40.78,40.75,40.77,16700.0,40.75,40.78,40.75,40.77,16700.0
2006-12-27 15:35:00,40.77,40.79,40.77,40.77,14700.0,40.77,40.79,40.77,40.77,14700.0
2006-12-27 15:40:00,40.77,40.79,40.77,40.77,14100.0,40.77,40.79,40.77,40.77,14100.0
2006-12-27 15:45:00,40.78,40.81,40.78,40.8,14500.0,40.78,40.81,40.78,40.8,14500.0
2006-12-27 15:50:00,40.8,40.83,40.77,40.83,17200.0,40.8,40.83,40.77,40.83,17200.0
2006-12-27 15:55:00,40.83,40.87,40.75,40.76,41800.0,40.83,40.87,40.75,40.76,41800.0
2006-12-28 09:30:00,40.65,40.75,40.6,40.64,39300.0,40.65,40.75,40.6,40.64,39300.0
2006-12-28 09:35:00,40.6,40.65,40.5,40.56,15000.0,40.6,40.65,40.5,40.56,15000.0
2006-12-28 09:40:00,40.55,40.57,40.5,40.51,8400.0,40.55,40.57,40.5,40.51,8400.0
2006-12-28 09:45:00,40.51,40.54,40.33,40.37,29400.0,40.51,40.54,40.33,40.37,29400.0
2006-12-28 09:50:00,40.36,40.5,40.36,40.46,24000.0,40.36,40.5,40.36,40.46,24000.0
2006-12-28 09:55:00,40.44,40.7,40.43,40.51,21900.0,40.44,40.7,40.43,40.51,21900.0
2006-12-28 10:00:00,40.51,40.74,40.5,40.55,22000.0,40.51,40.74,40.5,40.55,22000.0
2006-12-28 10:05:00,40.56,40.72,40.55,40.57,13500.0,40.56,40.72,40.55,40.57,13500.0
2006-12-28 10:10:00,40.58,40.58,40.53,40.55,17400.0,40.58,40.58,40.53,40.55,17400.0
2006-12-28 10:15:00,40.56,40.56,40.43,40.46,15600.0,40.56,40.56,40.43,40.46,15600.0
2006-12-28 10:20:00,40.46,40.51,40.44,40.44,12500.0,40.46,40.51,40.44,40.44,12500.0
2006-12-28 10:25:00,40.44,40.51,40.32,40.37,111700.0,40.44,40.51,40.32,40.37,111700.0
2006-12-28 10:30:00,40.34,40.43,40.32,40.38,17400.0,40.34,40.43,40.32,40.38,17400.0
2006-12-28 10:35:00,40.39,40.52,40.37,40.52,37200.0,40.39,40.52,40.37,40.52,37200.0
2006-12-28 10:40:00,40.52,40.53,40.45,40.45,9900.0,40.52,40.53,40.45,40.45,9900.0
2006-12-28 10:45:00,40.47,40.51,40.45,40.5,11900.0,40.47,40.51,40.45,40.5,11900.0
2006-12-28 10:50:00,40.5,40.52,40.45,40.52,8500.0,40.5,40.52,40.45,40.52,8500.0
2006-12-28 10:55:00,40.52,40.55,40.52,40.54,8400.0,40.52,40.55,40.52,40.54,8400.0
2006-12-28 11:00:00,40.54,40.62,40.54,40.58,11700.0,40.54,40.62,40.54,40.58,11700.0
2006-12-28 11:05:00,40.6,40.6,40.53,40.56,14800.0,40.6,40.6,40.53,40.56,14800.0
2006-12-28 11:10:00,40.55,40.59,40.54,40.59,7300.0,40.55,40.59,40.54,40.59,7300.0
2006-12-28 11:15:00,40.59,40.67,40.58,40.66,11600.0,40.59,40.67,40.58,40.66,11600.0
2006-12-28 11:20:00,40.65,40.69,40.63,40.67,17800.0,40.65,40.69,40.63,40.67,17800.0
2006-12-28 11:25:00,40.67,40.67,40.62,40.66,5800.0,40.67,40.67,40.62,40.66,5800.0
2006-12-28 11:30:00,40.65,40.66,40.64,40.64,4400.0,40.65,40.66,40.64,40.64,4400.0
2006-12-28 11:35:00,40.64,40.68,40.64,40.65,9500.0,40.64,40.68,40.64,40.65,9500.0
2006-12-28 11:40:00,40.65,40.66,40.63,40.64,8200.0,40.65,40.66,40.63,40.64,8200.0
2006-12-28 11:45:00,40.64,40.67,40.63,40.67,5500.0,40.64,40.67,40.63,40.67,5500.0
2006-12-28 11:50:00,40.68,40.71,40.66,40.71,5600.0,40.68,40.71,40.66,40.71,5600.0
2006-12-28 11:55:00,40.69,40.71,40.67,40.71,6700.0,40.69,40.71,40.67,40.71,6700.0
2006-12-28 12:00:00,40.72,40.73,40.7,40.7,8100.0,40.72,40.73,40.7,40.7,8100.0
2006-12-28 12:05:00,40.7,40.73,40.7,40.72,10900.0,40.7,40.73,40.7,40.72,10900.0
2006-12-28 12:10:00,40.72,40.74,40.7,40.73,28300.0,40.72,40.74,40.7,40.73,28300.0
2006-12-28 12:15:00,40.73,40.75,40.61,40.64,28500.0,40.73,40.75,40.61,40.64,28500.0
2006-12-28 12:20:00,40.64,40.65,40.6,40.6,24700.0,40.64,40.65,40.6,40.6,24700.0
2006-12-28 12:25:00,40.61,40.62,40.6,40.62,4400.0,40.61,40.62,40.6,40.62,4400.0
2006-12-28 12:30:00,40.63,40.66,40.62,40.64,8900.0,40.63,40.66,40.62,40.64,8900.0
2006-12-28 12:35:00,40.64,40.66,40.61,40.63,5600.0,40.64,40.66,40.61,40.63,5600.0
2006-12-28 12:40:00,40.63,40.64,40.61,40.63,4400.0,40.63,40.64,40.61,40.63,4400.0
2006-12-28 12:45:00,40.62,40.65,40.61,40.61,14900.0,40.62,40.65,40.61,40.61,14900.0
2006-12-28 12:50:00,40.61,40.63,40.61,40.62,7300.0,40.61,40.63,40.61,40.62,7300.0
2006-12-28 12:55:00,40.61,40.63,40.57,40.61,67200.0,40.61,40.63,40.57,40.61,67200.0
2006-12-28 13:00:00,40.62,40.64,40.58,40.58,72300.0,40.62,40.64,40.58,40.58,72300.0
2006-12-28 13:05:00,40.58,40.61,40.58,40.58,6400.0,40.58,40.61,40.58,40.58,6400.0
2006-12-28 13:10:00,40.59,40.64,40.59,40.59,12500.0,40.59,40.64,40.59,40.59,12500.0
2006-12-28 13:15:00,40.59,40.62,40.57,40.6,27900.0,40.59,40.62,40.57,40.6,27900.0
2006-12-28 13:20:00,40.57,40.59,40.55,40.58,10200.0,40.57,40.59,40.55,40.58,10200.0
2006-12-28 13:25:00,40.57,40.57,40.53,40.55,4100.0,40.57,40.57,40.53,40.55,4100.0
2006-12-28 13:30:00,40.55,40.59,40.54,40.59,7600.0,40.55,40.59,40.54,40.59,7600.0
2006-12-28 13:35:00,40.59,40.59,40.57,40.58,4000.0,40.59,40.59,40.57,40.58,4000.0
2006-12-28 13:40:00,40.58,40.6,40.52,40.52,18600.0,40.58,40.6,40.52,40.52,18600.0
2006-12-28 13:45:00,40.52,40.57,40.5,40.56,10200.0,40.52,40.57,40.5,40.56,10200.0
2006-12-28 13:50:00,40.55,40.55,40.49,40.52,8600.0,40.55,40.55,40.49,40.52,8600.0
2006-12-28 13:55:00,40.52,40.52,40.5,40.52,4400.0,40.52,40.52,40.5,40.52,4400.0
2006-12-28 14:00:00,40.52,40.53,40.5,40.5,4900.0,40.52,40.53,40.5,40.5,4900.0
2006-12-28 14:05:00,40.5,40.5,40.45,40.47,12200.0,40.5,40.5,40.45,40.47,12200.0
2006-12-28 14:10:00,40.48,40.56,40.48,40.54,12200.0,40.48,40.56,40.48,40.54,12200.0
2006-12-28 14:15:00,40.55,40.62,40.54,40.55,9800.0,40.55,40.62,40.54,40.55,9800.0
2006-12-28 14:20:00,40.56,40.56,40.5,40.53,7500.0,40.56,40.56,40.5,40.53,7500.0
2006-12-28 14:25:00,40.54,40.58,40.53,40.56,14900.0,40.54,40.58,40.53,40.56,14900.0
2006-12-28 14:30:00,40.55,40.6,40.55,40.58,6700.0,40.55,40.6,40.55,40.58,6700.0
2006-12-28 14:35:00,40.57,40.6,40.55,40.59,9300.0,40.57,40.6,40.55,40.59,9300.0
2006-12-28 14:40:00,40.59,40.61,40.55,40.55,7200.0,40.59,40.61,40.55,40.55,7200.0
2006-12-28 14:45:00,40.55,40.6,40.54,40.6,8500.0,40.55,40.6,40.54,40.6,8500.0
2006-12-28 14:50:00,40.6,40.61,40.56,40.6,8700.0,40.6,40.61,40.56,40.6,8700.0
2006-12-28 14:55:00,40.59,40.61,40.57,40.58,7200.0,40.59,40.61,40.57,40.58,7200.0
2006-12-28 15:00:00,40.58,40.61,40.54,40.54,15000.0,40.58,40.61,40.54,40.54,15000.0
2006-12-28 15:05:00,40.54,40.56,40.5,40.55,15800.0,40.54,40.56,40.5,40.55,15800.0
2006-12-28 15:10:00,40.55,40.6,40.55,40.57,12500.0,40.55,40.6,40.55,40.57,12500.0
2006-12-28 15:15:00,40.59,40.59,40.48,40.5,24500.0,40.59,40.59,40.48,40.5,24500.0
2006-12-28 15:20:00,40.51,40.51,40.44,40.48,26800.0,40.51,40.51,40.44,40.48,26800.0
2006-12-28 15:25:00,40.48,40.55,40.46,40.54,17900.0,40.48,40.55,40.46,40.54,17900.0
2006-12-28 15:30:00,40.55,40.57,40.5,40.54,17000.0,40.55,40.57,40.5,40.54,17000.0
2006-12-28 15:35:00,40.53,40.54,40.51,40.51,5300.0,40.53,40.54,40.51,40.51,5300.0
2006-12-28 15:40:00,40.52,40.56,40.48,40.48,58600.0,40.52,40.56,40.48,40.48,58600.0
2006-12-28 15:45:00,40.48,40.57,40.46,40.53,28100.0,40.48,40.57,40.46,40.53,28100.0
2006-12-28 15:50:00,40.54,40.58,40.49,40.56,26100.0,40.54,40.58,40.49,40.56,26100.0
2006-12-28 15:55:00,40.56,40.68,40.48,40.48,80900.0,40.56,40.68,40.48,40.48,80900.0
2006-12-29 09:30:00,40.39,40.41,40.32,40.37,27300.0,40.39,40.41,40.32,40.37,27300.0
2006-12-29 09:35:00,40.35,40.46,40.32,40.43,9300.0,40.35,40.46,40.32,40.43,9300.0
2006-12-29 09:40:00,40.36,40.36,40.32,40.32,3500.0,40.36,40.36,40.32,40.32,3500.0
2006-12-29 09:45:00,40.32,40.56,40.32,40.55,13700.0,40.32,40.56,40.32,40.55,13700.0
2006-12-29 09:50:00,40.55,40.73,40.55,40.59,34900.0,40.55,40.73,40.55,40.59,34900.0
2006-12-29 09:55:00,40.58,40.63,40.55,40.6,18200.0,40.58,40.63,40.55,40.6,18200.0
2006-12-29 10:00:00,40.62,40.75,40.6,40.71,19100.0,40.62,40.75,40.6,40.71,19100.0
2006-12-29 10:05:00,40.69,40.89,40.69,40.87,15200.0,40.69,40.89,40.69,40.87,15200.0
2006-12-29 10:10:00,40.88,40.92,40.86,40.91,7000.0,40.88,40.92,40.86,40.91,7000.0
2006-12-29 10:15:00,40.9,40.91,40.87,40.89,6100.0,40.9,40.91,40.87,40.89,6100.0
2006-12-29 10:20:00,40.9,40.91,40.87,40.9,3500.0,40.9,40.91,40.87,40.9,3500.0
2006-12-29 10:25:00,40.9,40.91,40.86,40.86,5600.0,40.9,40.91,40.86,40.86,5600.0
2006-12-29 10:30:00,40.87,40.92,40.86,40.87,12400.0,40.87,40.92,40.86,40.87,12400.0
2006-12-29 10:35:00,40.87,40.87,40.77,40.78,6700.0,40.87,40.87,40.77,40.78,6700.0
2006-12-29 10:40:00,40.76,40.77,40.75,40.75,10600.0,40.76,40.77,40.75,40.75,10600.0
2006-12-29 10:45:00,40.75,40.75,40.7,40.7,5200.0,40.75,40.75,40.7,40.7,5200.0
2006-12-29 10:50:00,40.71,40.79,40.7,40.78,5900.0,40.71,40.79,40.7,40.78,5900.0
2006-12-29 10:55:00,40.78,40.83,40.76,40.8,7700.0,40.78,40.83,40.76,40.8,7700.0
2006-12-29 11:00:00,40.79,40.84,40.77,40.84,3800.0,40.79,40.84,40.77,40.84,3800.0
2006-12-29 11:05:00,40.82,40.88,40.82,40.87,3800.0,40.82,40.88,40.82,40.87,3800.0
2006-12-29 11:10:00,40.86,40.87,40.82,40.82,3700.0,40.86,40.87,40.82,40.82,3700.0
2006-12-29 11:15:00,40.79,40.79,40.75,40.79,5700.0,40.79,40.79,40.75,40.79,5700.0
2006-12-29 11:20:00,40.79,40.81,40.78,40.79,3300.0,40.79,40.81,40.78,40.79,3300.0
2006-12-29 11:25:00,40.79,40.79,40.73,40.74,4100.0,40.79,40.79,40.73,40.74,4100.0
2006-12-29 11:30:00,40.74,40.83,40.74,40.79,11300.0,40.74,40.83,40.74,40.79,11300.0
2006-12-29 11:35:00,40.81,40.81,40.79,40.81,1900.0,40.81,40.81,40.79,40.81,1900.0
2006-12-29 11:40:00,40.82,40.82,40.78,40.79,2100.0,40.82,40.82,40.78,40.79,2100.0
2006-12-29 11:45:00,40.78,40.79,40.76,40.77,3200.0,40.78,40.79,40.76,40.77,3200.0
2006-12-29 11:50:00,40.77,40.8,40.76,40.8,6600.0,40.77,40.8,40.76,40.8,6600.0
2006-12-29 11:55:00,40.79,40.86,40.79,40.84,12800.0,40.79,40.86,40.79,40.84,12800.0
2006-12-29 12:00:00,40.81,40.83,40.8,40.8,2400.0,40.81,40.83,40.8,40.8,2400.0
2006-12-29 12:05:00,40.8,40.85,40.78,40.82,5700.0,40.8,40.85,40.78,40.82,5700.0
2006-12-29 12:10:00,40.82,40.82,40.76,40.76,2800.0,40.82,40.82,40.76,40.76,2800.0
2006-12-29 12:15:00,40.77,40.79,40.75,40.76,3300.0,40.77,40.79,40.75,40.76,3300.0
2006-12-29 12:20:00,40.75,40.81,40.74,40.77,7700.0,40.75,40.81,40.74,40.77,7700.0
2006-12-29 12:25:00,40.77,40.77,40.75,40.75,1000.0,40.77,40.77,40.75,40.75,1000.0
2006-12-29 12:30:00,40.77,40.81,40.75,40.75,9300.0,40.77,40.81,40.75,40.75,9300.0
2006-12-29 12:35:00,40.72,40.72,40.63,40.63,4400.0,40.72,40.72,40.63,40.63,4400.0
2006-12-29 12:40:00,40.63,40.64,40.52,40.52,33900.0,40.63,40.64,40.52,40.52,33900.0
2006-12-29 12:45:00,40.52,40.56,40.52,40.54,24200.0,40.52,40.56,40.52,40.54,24200.0
2006-12-29 12:50:00,40.54,40.61,40.54,40.6,15500.0,40.54,40.61,40.54,40.6,15500.0
2006-12-29 12:55:00,40.61,40.67,40.58,40.66,6900.0,40.61,40.67,40.58,40.66,6900.0
2006-12-29 13:00:00,40.67,40.73,40.65,40.71,23900.0,40.67,40.73,40.65,40.71,23900.0
2006-12-29 13:05:00,40.71,40.76,40.7,40.74,29300.0,40.71,40.76,40.7,40.74,29300.0
2006-12-29 13:10:00,40.74,40.74,40.7,40.7,2600.0,40.74,40.74,40.7,40.7,2600.0
2006-12-29 13:15:00,40.72,40.77,40.7,40.73,47600.0,40.72,40.77,40.7,40.73,47600.0
2006-12-29 13:20:00,40.73,40.73,40.7,40.72,2500.0,40.73,40.73,40.7,40.72,2500.0
2006-12-29 13:25:00,40.7,40.75,40.7,40.75,6800.0,40.7,40.75,40.7,40.75,6800.0
2006-12-29 13:30:00,40.75,40.75,40.74,40.74,5400.0,40.75,40.75,40.74,40.74,5400.0
2006-12-29 13:35:00,40.74,40.74,40.7,40.7,2500.0,40.74,40.74,40.7,40.7,2500.0
2006-12-29 13:40:00,40.7,40.76,40.7,40.75,10100.0,40.7,40.76,40.7,40.75,10100.0
2006-12-29 13:45:00,40.76,40.76,40.73,40.76,4900.0,40.76,40.76,40.73,40.76,4900.0
2006-12-29 13:50:00,40.76,40.76,40.71,40.71,7800.0,40.76,40.76,40.71,40.71,7800.0
2006-12-29 13:55:00,40.7,40.73,40.69,40.69,2800.0,40.7,40.73,40.69,40.69,2800.0
2006-12-29 14:00:00,40.7,40.71,40.66,40.69,7100.0,40.7,40.71,40.66,40.69,7100.0
2006-12-29 14:05:00,40.71,40.78,40.71,40.77,6700.0,40.71,40.78,40.71,40.77,6700.0
2006-12-29 14:10:00,40.77,40.77,40.76,40.76,700.0,40.77,40.77,40.76,40.76,700.0
2006-12-29 14:15:00,40.76,40.76,40.74,40.75,2200.0,40.76,40.76,40.74,40.75,2200.0
2006-12-29 14:20:00,40.75,40.75,40.71,40.71,2200.0,40.75,40.75,40.71,40.71,2200.0
2006-12-29 14:25:00,40.71,40.71,40.66,40.66,15400.0,40.71,40.71,40.66,40.66,15400.0
2006-12-29 14:30:00,40.67,40.67,40.57,40.66,18100.0,40.67,40.67,40.57,40.66,18100.0
2006-12-29 14:35:00,40.67,40.67,40.61,40.61,6000.0,40.67,40.67,40.61,40.61,6000.0
2006-12-29 14:40:00,40.6,40.6,40.56,40.57,2000.0,40.6,40.6,40.56,40.57,2000.0
2006-12-29 14:45:00,40.56,40.56,40.51,40.51,2400.0,40.56,40.56,40.51,40.51,2400.0
2006-12-29 14:50:00,40.53,40.56,40.53,40.55,4200.0,40.53,40.56,40.53,40.55,4200.0
2006-12-29 14:55:00,40.54,40.56,40.53,40.53,2100.0,40.54,40.56,40.53,40.53,2100.0
2006-12-29 15:00:00,40.55,40.55,40.51,40.51,3800.0,40.55,40.55,40.51,40.51,3800.0
2006-12-29 15:05:00,40.5,40.52,40.49,40.51,5700.0,40.5,40.52,40.49,40.51,5700.0
2006-12-29 15:10:00,40.52,40.54,40.51,40.53,6000.0,40.52,40.54,40.51,40.53,6000.0
2006-12-29 15:15:00,40.51,40.53,40.51,40.52,1300.0,40.51,40.53,40.51,40.52,1300.0
2006-12-29 15:20:00,40.51,40.52,40.47,40.49,16400.0,40.51,40.52,40.47,40.49,16400.0
2006-12-29 15:25:00,40.49,40.49,40.33,40.41,22100.0,40.49,40.49,40.33,40.41,22100.0
2006-12-29 15:30:00,40.43,40.49,40.36,40.39,23500.0,40.43,40.49,40.36,40.39,23500.0
2006-12-29 15:35:00,40.4,40.51,40.38,40.47,32800.0,40.4,40.51,40.38,40.47,32800.0
2006-12-29 15:40:00,40.48,40.57,40.48,40.52,40100.0,40.48,40.57,40.48,40.52,40100.0
2006-12-29 15:45:00,40.52,40.58,40.49,40.58,29200.0,40.52,40.58,40.49,40.58,29200.0
2006-12-29 15:50:00,40.58,40.6,40.52,40.52,26300.0,40.58,40.6,40.52,40.52,26300.0
2006-12-29 15:55:00,40.52,40.57,40.44,40.5,69300.0,40.52,40.57,40.44,40.5,69300.0
2007-01-03 09:30:00,40.64,41.0,40.59,40.88,271700.0,40.64,41.0,40.59,40.88,271700.0
2007-01-03 09:35:00,40.92,41.07,40.88,41.02,103800.0,40.92,41.07,40.88,41.02,103800.0
2007-01-03 09:40:00,40.99,41.18,40.99,41.03,55000.0,40.99,41.18,40.99,41.03,55000.0
2007-01-03 09:45:00,41.03,41.25,40.95,41.0,122600.0,41.03,41.25,40.95,41.0,122600.0
2007-01-03 09:50:00,41.03,41.06,40.99,41.04,45400.0,41.03,41.06,40.99,41.04,45400.0
2007-01-03 09:55:00,40.99,41.06,40.97,41.01,108000.0,40.99,41.06,40.97,41.01,108000.0
2007-01-03 10:00:00,40.99,41.3,40.98,41.27,230100.0,40.99,41.3,40.98,41.27,230100.0
2007-01-03 10:05:00,41.28,41.28,41.0,41.18,154000.0,41.28,41.28,41.0,41.18,154000.0
2007-01-03 10:10:00,41.18,41.4,41.14,41.38,75400.0,41.18,41.4,41.14,41.38,75400.0
2007-01-03 10:15:00,41.4,41.5,41.4,41.41,30600.0,41.4,41.5,41.4,41.41,30600.0
2007-01-03 10:20:00,41.41,41.49,41.31,41.45,36400.0,41.41,41.49,41.31,41.45,36400.0
2007-01-03 10:25:00,41.44,41.53,41.33,41.41,47800.0,41.44,41.53,41.33,41.41,47800.0
2007-01-03 10:30:00,41.42,41.59,41.42,41.47,33100.0,41.42,41.59,41.42,41.47,33100.0
2007-01-03 10:35:00,41.46,41.64,41.45,41.56,40100.0,41.46,41.64,41.45,41.56,40100.0
2007-01-03 10:40:00,41.6,41.76,41.57,41.76,42300.0,41.6,41.76,41.57,41.76,42300.0
2007-01-03 10:45:00,41.76,41.83,41.6,41.6,39900.0,41.76,41.83,41.6,41.6,39900.0
2007-01-03 10:50:00,41.6,41.65,41.44,41.49,39900.0,41.6,41.65,41.44,41.49,39900.0
2007-01-03 10:55:00,41.49,41.53,41.46,41.53,27500.0,41.49,41.53,41.46,41.53,27500.0
2007-01-03 11:00:00,41.52,41.52,41.46,41.47,24300.0,41.52,41.52,41.46,41.47,24300.0
2007-01-03 11:05:00,41.48,41.48,41.4,41.42,16100.0,41.48,41.48,41.4,41.42,16100.0
2007-01-03 11:10:00,41.41,41.41,41.33,41.36,29400.0,41.41,41.41,41.33,41.36,29400.0
2007-01-03 11:15:00,41.35,41.49,41.33,41.47,11800.0,41.35,41.49,41.33,41.47,11800.0
2007-01-03 11:20:00,41.48,41.48,41.4,41.4,9000.0,41.48,41.48,41.4,41.4,9000.0
2007-01-03 11:25:00,41.4,41.41,41.4,41.41,16400.0,41.4,41.41,41.4,41.41,16400.0
2007-01-03 11:30:00,41.4,41.52,41.4,41.51,26200.0,41.4,41.52,41.4,41.51,26200.0
2007-01-03 11:35:00,41.5,41.57,41.5,41.57,11700.0,41.5,41.57,41.5,41.57,11700.0
2007-01-03 11:40:00,41.58,41.6,41.57,41.59,5800.0,41.58,41.6,41.57,41.59,5800.0
2007-01-03 11:45:00,41.58,41.67,41.58,41.6,31100.0,41.58,41.67,41.58,41.6,31100.0
2007-01-03 11:50:00,41.61,41.61,41.52,41.53,22700.0,41.61,41.61,41.52,41.53,22700.0
2007-01-03 11:55:00,41.5,41.5,41.41,41.41,8500.0,41.5,41.5,41.41,41.41,8500.0
2007-01-03 12:00:00,41.42,41.51,41.41,41.51,8700.0,41.42,41.51,41.41,41.51,8700.0
2007-01-03 12:05:00,41.5,41.51,41.38,41.39,15100.0,41.5,41.51,41.38,41.39,15100.0
2007-01-03 12:10:00,41.39,41.41,41.33,41.34,39400.0,41.39,41.41,41.33,41.34,39400.0
2007-01-03 12:15:00,41.34,41.36,41.33,41.33,11000.0,41.34,41.36,41.33,41.33,11000.0
2007-01-03 12:20:00,41.35,41.35,41.28,41.29,14800.0,41.35,41.35,41.28,41.29,14800.0
2007-01-03 12:25:00,41.29,41.29,41.21,41.23,28200.0,41.29,41.29,41.21,41.23,28200.0
2007-01-03 12:30:00,41.22,41.23,41.21,41.21,10100.0,41.22,41.23,41.21,41.21,10100.0
2007-01-03 12:35:00,41.21,41.21,41.17,41.18,14800.0,41.21,41.21,41.17,41.18,14800.0
2007-01-03 12:40:00,41.17,41.19,41.14,41.19,53300.0,41.17,41.19,41.14,41.19,53300.0
2007-01-03 12:45:00,41.18,41.2,41.17,41.2,10200.0,41.18,41.2,41.17,41.2,10200.0
2007-01-03 12:50:00,41.2,41.2,41.15,41.15,5700.0,41.2,41.2,41.15,41.15,5700.0
2007-01-03 12:55:00,41.15,41.15,41.09,41.13,47100.0,41.15,41.15,41.09,41.13,47100.0
2007-01-03 13:00:00,41.13,41.13,41.12,41.13,7300.0,41.13,41.13,41.12,41.13,7300.0
2007-01-03 13:05:00,41.13,41.13,41.1,41.11,25200.0,41.13,41.13,41.1,41.11,25200.0
2007-01-03 13:10:00,41.11,41.14,41.1,41.13,16300.0,41.11,41.14,41.1,41.13,16300.0
2007-01-03 13:15:00,41.13,41.14,41.1,41.1,15500.0,41.13,41.14,41.1,41.1,15500.0
2007-01-03 13:20:00,41.11,41.13,41.1,41.13,8300.0,41.11,41.13,41.1,41.13,8300.0
2007-01-03 13:25:00,41.13,41.13,41.07,41.11,32900.0,41.13,41.13,41.07,41.11,32900.0
2007-01-03 13:30:00,41.12,41.12,41.05,41.06,36600.0,41.12,41.12,41.05,41.06,36600.0
2007-01-03 13:35:00,41.06,41.1,41.0,41.05,57700.0,41.06,41.1,41.0,41.05,57700.0
2007-01-03 13:40:00,41.07,41.13,41.06,41.1,29700.0,41.07,41.13,41.06,41.1,29700.0
2007-01-03 13:45:00,41.09,41.11,41.04,41.06,38300.0,41.09,41.11,41.04,41.06,38300.0
2007-01-03 13:50:00,41.04,41.11,41.04,41.11,15600.0,41.04,41.11,41.04,41.11,15600.0
2007-01-03 13:55:00,41.1,41.11,41.07,41.09,21200.0,41.1,41.11,41.07,41.09,21200.0
2007-01-03 14:00:00,41.1,41.16,41.03,41.03,36100.0,41.1,41.16,41.03,41.03,36100.0
2007-01-03 14:05:00,41.02,41.03,40.86,40.94,28400.0,41.02,41.03,40.86,40.94,28400.0
2007-01-03 14:10:00,40.92,40.94,40.68,40.7,150600.0,40.92,40.94,40.68,40.7,150600.0
2007-01-03 14:15:00,40.7,40.83,40.66,40.67,92600.0,40.7,40.83,40.66,40.67,92600.0
2007-01-03 14:20:00,40.66,40.7,40.61,40.66,57200.0,40.66,40.7,40.61,40.66,57200.0
2007-01-03 14:25:00,40.67,40.71,40.5,40.5,38100.0,40.67,40.71,40.5,40.5,38100.0
2007-01-03 14:30:00,40.5,40.65,40.28,40.28,52900.0,40.5,40.65,40.28,40.28,52900.0
2007-01-03 14:35:00,40.29,40.37,40.15,40.19,60500.0,40.29,40.37,40.15,40.19,60500.0
2007-01-03 14:40:00,40.19,40.21,40.0,40.05,41300.0,40.19,40.21,40.0,40.05,41300.0
2007-01-03 14:45:00,40.05,40.2,39.81,40.17,75000.0,40.05,40.2,39.81,40.17,75000.0
2007-01-03 14:50:00,40.15,40.23,40.14,40.2,37700.0,40.15,40.23,40.14,40.2,37700.0
2007-01-03 14:55:00,40.2,40.22,40.1,40.16,30600.0,40.2,40.22,40.1,40.16,30600.0
2007-01-03 15:00:00,40.15,40.25,40.14,40.23,20500.0,40.15,40.25,40.14,40.23,20500.0
2007-01-03 15:05:00,40.23,40.26,40.2,40.25,32600.0,40.23,40.26,40.2,40.25,32600.0
2007-01-03 15:10:00,40.25,40.27,40.19,40.25,39300.0,40.25,40.27,40.19,40.25,39300.0
2007-01-03 15:15:00,40.25,40.27,40.18,40.19,53000.0,40.25,40.27,40.18,40.19,53000.0
2007-01-03 15:20:00,40.19,40.24,40.19,40.21,42800.0,40.19,40.24,40.19,40.21,42800.0
2007-01-03 15:25:00,40.21,40.24,40.15,40.2,54300.0,40.21,40.24,40.15,40.2,54300.0
2007-01-03 15:30:00,40.2,40.23,40.15,40.22,33800.0,40.2,40.23,40.15,40.22,33800.0
2007-01-03 15:35:00,40.22,40.43,40.22,40.36,57500.0,40.22,40.43,40.22,40.36,57500.0
2007-01-03 15:40:00,40.38,40.45,40.33,40.42,56000.0,40.38,40.45,40.33,40.42,56000.0
2007-01-03 15:45:00,40.44,40.6,40.44,40.6,86700.0,40.44,40.6,40.44,40.6,86700.0
2007-01-03 15:50:00,40.59,40.63,40.52,40.56,56900.0,40.59,40.63,40.52,40.56,56900.0
2007-01-03 15:55:00,40.56,40.59,40.48,40.59,74700.0,40.56,40.59,40.48,40.59,74700.0
2007-01-04 09:30:00,40.68,41.0,40.66,40.89,64800.0,40.68,41.0,40.66,40.89,64800.0
2007-01-04 09:35:00,40.91,40.91,40.79,40.86,13300.0,40.91,40.91,40.79,40.86,13300.0
2007-01-04 09:40:00,40.86,40.87,40.82,40.85,20500.0,40.86,40.87,40.82,40.85,20500.0
2007-01-04 09:45:00,40.87,40.99,40.85,40.95,13200.0,40.87,40.99,40.85,40.95,13200.0
2007-01-04 09:50:00,40.95,41.02,40.88,40.9,27700.0,40.95,41.02,40.88,40.9,27700.0
2007-01-04 09:55:00,40.91,40.92,40.83,40.86,20200.0,40.91,40.92,40.83,40.86,20200.0
2007-01-04 10:00:00,40.88,40.92,40.66,40.68,54300.0,40.88,40.92,40.66,40.68,54300.0
2007-01-04 10:05:00,40.66,40.67,40.56,40.57,40700.0,40.66,40.67,40.56,40.57,40700.0
2007-01-04 10:10:00,40.58,40.59,40.49,40.5,26800.0,40.58,40.59,40.49,40.5,26800.0
2007-01-04 10:15:00,40.49,40.52,40.46,40.51,31400.0,40.49,40.52,40.46,40.51,31400.0
2007-01-04 10:20:00,40.51,40.53,40.36,40.4,25700.0,40.51,40.53,40.36,40.4,25700.0
2007-01-04 10:25:00,40.38,40.39,40.29,40.31,17000.0,40.38,40.39,40.29,40.31,17000.0
2007-01-04 10:30:00,40.31,40.5,40.3,40.42,48600.0,40.31,40.5,40.3,40.42,48600.0
2007-01-04 10:35:00,40.43,40.46,40.26,40.27,27000.0,40.43,40.46,40.26,40.27,27000.0
2007-01-04 10:40:00,40.27,40.46,40.27,40.46,32900.0,40.27,40.46,40.27,40.46,32900.0
2007-01-04 10:45:00,40.45,40.7,40.44,40.65,45000.0,40.45,40.7,40.44,40.65,45000.0
2007-01-04 10:50:00,40.65,40.92,40.64,40.85,71500.0,40.65,40.92,40.64,40.85,71500.0
2007-01-04 10:55:00,40.85,41.01,40.85,40.93,15200.0,40.85,41.01,40.85,40.93,15200.0
2007-01-04 11:00:00,40.94,41.09,40.9,41.09,32700.0,40.94,41.09,40.9,41.09,32700.0
2007-01-04 11:05:00,41.09,41.1,40.98,41.0,15500.0,41.09,41.1,40.98,41.0,15500.0
2007-01-04 11:10:00,41.0,41.03,40.99,41.0,9000.0,41.0,41.03,40.99,41.0,9000.0
2007-01-04 11:15:00,41.01,41.08,41.01,41.06,16400.0,41.01,41.08,41.01,41.06,16400.0
2007-01-04 11:20:00,41.05,41.1,41.05,41.08,14700.0,41.05,41.1,41.05,41.08,14700.0
2007-01-04 11:25:00,41.07,41.07,40.99,41.03,23500.0,41.07,41.07,40.99,41.03,23500.0
2007-01-04 11:30:00,41.03,41.04,40.98,40.98,16000.0,41.03,41.04,40.98,40.98,16000.0
2007-01-04 11:35:00,40.99,41.02,40.97,41.02,12900.0,40.99,41.02,40.97,41.02,12900.0
2007-01-04 11:40:00,41.01,41.1,41.01,41.08,13100.0,41.01,41.1,41.01,41.08,13100.0
2007-01-04 11:45:00,41.08,41.15,41.04,41.14,13900.0,41.08,41.15,41.04,41.14,13900.0
2007-01-04 11:50:00,41.11,41.13,41.06,41.06,5900.0,41.11,41.13,41.06,41.06,5900.0
2007-01-04 11:55:00,41.05,41.05,40.98,41.0,10800.0,41.05,41.05,40.98,41.0,10800.0
2007-01-04 12:00:00,41.0,41.0,40.98,40.98,6600.0,41.0,41.0,40.98,40.98,6600.0
2007-01-04 12:05:00,40.99,41.0,40.93,40.99,15900.0,40.99,41.0,40.93,40.99,15900.0
2007-01-04 12:10:00,40.98,40.98,40.92,40.92,6100.0,40.98,40.98,40.92,40.92,6100.0
2007-01-04 12:15:00,40.91,40.91,40.86,40.87,5800.0,40.91,40.91,40.86,40.87,5800.0
2007-01-04 12:20:00,40.86,40.86,40.84,40.86,5100.0,40.86,40.86,40.84,40.86,5100.0
2007-01-04 12:25:00,40.86,40.87,40.85,40.87,3300.0,40.86,40.87,40.85,40.87,3300.0
2007-01-04 12:30:00,40.87,40.93,40.86,40.93,11100.0,40.87,40.93,40.86,40.93,11100.0
2007-01-04 12:35:00,40.91,41.0,40.91,40.91,10300.0,40.91,41.0,40.91,40.91,10300.0
2007-01-04 12:40:00,40.91,40.91,40.8,40.8,13000.0,40.91,40.91,40.8,40.8,13000.0
2007-01-04 12:45:00,40.8,40.8,40.71,40.73,11900.0,40.8,40.8,40.71,40.73,11900.0
2007-01-04 12:50:00,40.73,40.75,40.72,40.73,5600.0,40.73,40.75,40.72,40.73,5600.0
2007-01-04 12:55:00,40.73,40.73,40.71,40.73,9200.0,40.73,40.73,40.71,40.73,9200.0
2007-01-04 13:00:00,40.73,40.81,40.71,40.79,16700.0,40.73,40.81,40.71,40.79,16700.0
2007-01-04 13:05:00,40.81,40.81,40.78,40.79,5600.0,40.81,40.81,40.78,40.79,5600.0
2007-01-04 13:10:00,40.8,40.82,40.78,40.81,13600.0,40.8,40.82,40.78,40.81,13600.0
2007-01-04 13:15:00,40.81,40.82,40.8,40.8,17600.0,40.81,40.82,40.8,40.8,17600.0
2007-01-04 13:20:00,40.8,40.8,40.73,40.73,8800.0,40.8,40.8,40.73,40.73,8800.0
2007-01-04 13:25:00,40.73,40.73,40.61,40.73,26700.0,40.73,40.73,40.61,40.73,26700.0
2007-01-04 13:30:00,40.73,40.76,40.7,40.75,6700.0,40.73,40.76,40.7,40.75,6700.0
2007-01-04 13:35:00,40.74,40.93,40.74,40.89,15200.0,40.74,40.93,40.74,40.89,15200.0
2007-01-04 13:40:00,40.88,40.89,40.78,40.78,10100.0,40.88,40.89,40.78,40.78,10100.0
2007-01-04 13:45:00,40.78,40.79,40.71,40.74,12700.0,40.78,40.79,40.71,40.74,12700.0
2007-01-04 13:50:00,40.76,40.76,40.71,40.73,10700.0,40.76,40.76,40.71,40.73,10700.0
2007-01-04 13:55:00,40.73,40.76,40.72,40.75,5900.0,40.73,40.76,40.72,40.75,5900.0
2007-01-04 14:00:00,40.75,40.77,40.74,40.75,14400.0,40.75,40.77,40.74,40.75,14400.0
2007-01-04 14:05:00,40.75,40.76,40.67,40.67,22500.0,40.75,40.76,40.67,40.67,22500.0
2007-01-04 14:10:00,40.68,40.77,40.68,40.7,19000.0,40.68,40.77,40.68,40.7,19000.0
2007-01-04 14:15:00,40.69,40.76,40.67,40.7,26200.0,40.69,40.76,40.67,40.7,26200.0
2007-01-04 14:20:00,40.69,40.7,40.68,40.68,8700.0,40.69,40.7,40.68,40.68,8700.0
2007-01-04 14:25:00,40.67,40.78,40.67,40.78,14000.0,40.67,40.78,40.67,40.78,14000.0
2007-01-04 14:30:00,40.78,41.0,40.78,40.98,48300.0,40.78,41.0,40.78,40.98,48300.0
2007-01-04 14:35:00,40.98,40.98,40.93,40.96,53800.0,40.98,40.98,40.93,40.96,53800.0
2007-01-04 14:40:00,40.96,41.01,40.96,41.01,21600.0,40.96,41.01,40.96,41.01,21600.0
2007-01-04 14:45:00,41.0,41.02,40.95,41.0,27700.0,41.0,41.02,40.95,41.0,27700.0
2007-01-04 14:50:00,41.01,41.22,41.01,41.17,34900.0,41.01,41.22,41.01,41.17,34900.0
2007-01-04 14:55:00,41.12,41.16,41.08,41.16,19000.0,41.12,41.16,41.08,41.16,19000.0
2007-01-04 15:00:00,41.15,41.22,41.09,41.16,24100.0,41.15,41.22,41.09,41.16,24100.0
2007-01-04 15:05:00,41.16,41.2,41.06,41.1,24400.0,41.16,41.2,41.06,41.1,24400.0
2007-01-04 15:10:00,41.11,41.13,41.07,41.09,14800.0,41.11,41.13,41.07,41.09,14800.0
2007-01-04 15:15:00,41.1,41.12,41.04,41.04,9300.0,41.1,41.12,41.04,41.04,9300.0
2007-01-04 15:20:00,41.04,41.1,41.04,41.1,27300.0,41.04,41.1,41.04,41.1,27300.0
2007-01-04 15:25:00,41.11,41.22,41.11,41.21,31500.0,41.11,41.22,41.11,41.21,31500.0
2007-01-04 15:30:00,41.2,41.32,41.2,41.32,64400.0,41.2,41.32,41.2,41.32,64400.0
2007-01-04 15:35:00,41.32,41.48,41.32,41.46,51600.0,41.32,41.48,41.32,41.46,51600.0
2007-01-04 15:40:00,41.47,41.55,41.46,41.48,54600.0,41.47,41.55,41.46,41.48,54600.0
2007-01-04 15:45:00,41.48,41.49,41.38,41.38,20700.0,41.48,41.49,41.38,41.38,20700.0
2007-01-04 15:50:00,41.37,41.38,41.27,41.28,34300.0,41.37,41.38,41.27,41.28,34300.0
2007-01-04 15:55:00,41.27,41.37,41.23,41.3,102900.0,41.27,41.37,41.23,41.3,102900.0
2007-01-05 09:30:00,41.5,41.5,41.01,41.09,51700.0,41.5,41.5,41.01,41.09,51700.0
2007-01-05 09:35:00,41.13,41.28,41.03,41.28,25300.0,41.13,41.28,41.03,41.28,25300.0
2007-01-05 09:40:00,41.26,41.3,41.25,41.25,27600.0,41.26,41.3,41.25,41.25,27600.0
2007-01-05 09:45:00,41.25,41.35,41.24,41.34,48100.0,41.25,41.35,41.24,41.34,48100.0
2007-01-05 09:50:00,41.32,41.42,41.29,41.35,27000.0,41.32,41.42,41.29,41.35,27000.0
2007-01-05 09:55:00,41.36,41.36,41.23,41.28,31100.0,41.36,41.36,41.23,41.28,31100.0
2007-01-05 10:00:00,41.28,41.52,41.27,41.43,39200.0,41.28,41.52,41.27,41.43,39200.0
2007-01-05 10:05:00,41.42,41.47,41.41,41.46,23600.0,41.42,41.47,41.41,41.46,23600.0
2007-01-05 10:10:00,41.45,41.45,41.33,41.37,24700.0,41.45,41.45,41.33,41.37,24700.0
2007-01-05 10:15:00,41.38,41.39,41.33,41.36,8900.0,41.38,41.39,41.33,41.36,8900.0
2007-01-05 10:20:00,41.36,41.45,41.35,41.4,31300.0,41.36,41.45,41.35,41.4,31300.0
2007-01-05 10:25:00,41.4,41.47,41.4,41.46,50700.0,41.4,41.47,41.4,41.46,50700.0
2007-01-05 10:30:00,41.45,41.47,41.42,41.42,13100.0,41.45,41.47,41.42,41.42,13100.0
2007-01-05 10:35:00,41.4,41.43,41.31,41.41,27000.0,41.4,41.43,41.31,41.41,27000.0
2007-01-05 10:40:00,41.42,41.54,41.35,41.37,22200.0,41.42,41.54,41.35,41.37,22200.0
2007-01-05 10:45:00,41.36,41.46,41.26,41.42,17400.0,41.36,41.46,41.26,41.42,17400.0
2007-01-05 10:50:00,41.43,41.6,41.43,41.6,12900.0,41.43,41.6,41.43,41.6,12900.0
2007-01-05 10:55:00,41.62,41.62,41.42,41.42,18200.0,41.62,41.62,41.42,41.42,18200.0
2007-01-05 11:00:00,41.42,41.47,41.35,41.35,6800.0,41.42,41.47,41.35,41.35,6800.0
2007-01-05 11:05:00,41.34,41.35,41.28,41.3,36200.0,41.34,41.35,41.28,41.3,36200.0
2007-01-05 11:10:00,41.29,41.31,41.25,41.27,31800.0,41.29,41.31,41.25,41.27,31800.0
2007-01-05 11:15:00,41.25,41.29,41.24,41.29,19500.0,41.25,41.29,41.24,41.29,19500.0
2007-01-05 11:20:00,41.28,41.39,41.27,41.38,32100.0,41.28,41.39,41.27,41.38,32100.0
2007-01-05 11:25:00,41.39,41.39,41.28,41.3,29700.0,41.39,41.39,41.28,41.3,29700.0
2007-01-05 11:30:00,41.3,41.39,41.29,41.39,17800.0,41.3,41.39,41.29,41.39,17800.0
2007-01-05 11:35:00,41.36,41.39,41.34,41.34,7900.0,41.36,41.39,41.34,41.34,7900.0
2007-01-05 11:40:00,41.33,41.35,41.29,41.3,17400.0,41.33,41.35,41.29,41.3,17400.0
2007-01-05 11:45:00,41.29,41.33,41.28,41.29,6000.0,41.29,41.33,41.28,41.29,6000.0
2007-01-05 11:50:00,41.28,41.32,41.25,41.29,14100.0,41.28,41.32,41.25,41.29,14100.0
2007-01-05 11:55:00,41.29,41.33,41.28,41.32,8800.0,41.29,41.33,41.28,41.32,8800.0
2007-01-05 12:00:00,41.31,41.36,41.31,41.36,10800.0,41.31,41.36,41.31,41.36,10800.0
2007-01-05 12:05:00,41.37,41.43,41.36,41.42,12900.0,41.37,41.43,41.36,41.42,12900.0
2007-01-05 12:10:00,41.43,41.47,41.41,41.46,17500.0,41.43,41.47,41.41,41.46,17500.0
2007-01-05 12:15:00,41.47,41.49,41.45,41.48,3100.0,41.47,41.49,41.45,41.48,3100.0
2007-01-05 12:20:00,41.48,41.48,41.42,41.48,21000.0,41.48,41.48,41.42,41.48,21000.0
2007-01-05 12:25:00,41.48,41.54,41.46,41.54,14600.0,41.48,41.54,41.46,41.54,14600.0
2007-01-05 12:30:00,41.54,41.57,41.53,41.57,23800.0,41.54,41.57,41.53,41.57,23800.0
2007-01-05 12:35:00,41.57,41.68,41.57,41.64,34800.0,41.57,41.68,41.57,41.64,34800.0
2007-01-05 12:40:00,41.64,41.66,41.6,41.62,15700.0,41.64,41.66,41.6,41.62,15700.0
2007-01-05 12:45:00,41.6,41.62,41.57,41.57,11100.0,41.6,41.62,41.57,41.57,11100.0
2007-01-05 12:50:00,41.57,41.57,41.53,41.53,7200.0,41.57,41.57,41.53,41.53,7200.0
2007-01-05 12:55:00,41.53,41.58,41.53,41.56,9600.0,41.53,41.58,41.53,41.56,9600.0
2007-01-05 13:00:00,41.55,41.57,41.5,41.52,28000.0,41.55,41.57,41.5,41.52,28000.0
2007-01-05 13:05:00,41.53,41.58,41.52,41.54,23000.0,41.53,41.58,41.52,41.54,23000.0
2007-01-05 13:10:00,41.55,41.56,41.53,41.54,12000.0,41.55,41.56,41.53,41.54,12000.0
2007-01-05 13:15:00,41.53,41.61,41.51,41.6,29500.0,41.53,41.61,41.51,41.6,29500.0
2007-01-05 13:20:00,41.6,41.72,41.6,41.72,21800.0,41.6,41.72,41.6,41.72,21800.0
2007-01-05 13:25:00,41.73,41.82,41.71,41.77,31500.0,41.73,41.82,41.71,41.77,31500.0
2007-01-05 13:30:00,41.77,41.77,41.59,41.59,18300.0,41.77,41.77,41.59,41.59,18300.0
2007-01-05 13:35:00,41.6,41.63,41.59,41.59,17400.0,41.6,41.63,41.59,41.59,17400.0
2007-01-05 13:40:00,41.61,41.63,41.58,41.59,15100.0,41.61,41.63,41.58,41.59,15100.0
2007-01-05 13:45:00,41.59,41.6,41.57,41.57,9700.0,41.59,41.6,41.57,41.57,9700.0
2007-01-05 13:50:00,41.57,41.69,41.55,41.65,16800.0,41.57,41.69,41.55,41.65,16800.0
2007-01-05 13:55:00,41.65,41.71,41.65,41.7,10100.0,41.65,41.71,41.65,41.7,10100.0
2007-01-05 14:00:00,41.7,41.72,41.7,41.71,11900.0,41.7,41.72,41.7,41.71,11900.0
2007-01-05 14:05:00,41.71,41.72,41.64,41.7,32900.0,41.71,41.72,41.64,41.7,32900.0
2007-01-05 14:10:00,41.69,41.73,41.64,41.73,21800.0,41.69,41.73,41.64,41.73,21800.0
2007-01-05 14:15:00,41.74,41.82,41.7,41.81,37400.0,41.74,41.82,41.7,41.81,37400.0
2007-01-05 14:20:00,41.82,41.86,41.79,41.83,30600.0,41.82,41.86,41.79,41.83,30600.0
2007-01-05 14:25:00,41.83,41.86,41.79,41.85,19400.0,41.83,41.86,41.79,41.85,19400.0
2007-01-05 14:30:00,41.84,41.91,41.81,41.89,41500.0,41.84,41.91,41.81,41.89,41500.0
2007-01-05 14:35:00,41.89,41.91,41.84,41.86,21300.0,41.89,41.91,41.84,41.86,21300.0
2007-01-05 14:40:00,41.86,41.87,41.8,41.83,17600.0,41.86,41.87,41.8,41.83,17600.0
2007-01-05 14:45:00,41.83,41.84,41.8,41.82,12200.0,41.83,41.84,41.8,41.82,12200.0
2007-01-05 14:50:00,41.83,41.89,41.82,41.84,17700.0,41.83,41.89,41.82,41.84,17700.0
2007-01-05 14:55:00,41.84,41.85,41.8,41.8,26500.0,41.84,41.85,41.8,41.8,26500.0
2007-01-05 15:00:00,41.81,41.81,41.73,41.75,40500.0,41.81,41.81,41.73,41.75,40500.0
2007-01-05 15:05:00,41.75,41.83,41.73,41.83,25900.0,41.75,41.83,41.73,41.83,25900.0
2007-01-05 15:10:00,41.81,41.82,41.73,41.79,27300.0,41.81,41.82,41.73,41.79,27300.0
2007-01-05 15:15:00,41.78,41.85,41.78,41.85,23800.0,41.78,41.85,41.78,41.85,23800.0
2007-01-05 15:20:00,41.84,41.9,41.81,41.89,30200.0,41.84,41.9,41.81,41.89,30200.0
2007-01-05 15:25:00,41.87,41.9,41.84,41.89,24600.0,41.87,41.9,41.84,41.89,24600.0
2007-01-05 15:30:00,41.88,41.89,41.84,41.89,22300.0,41.88,41.89,41.84,41.89,22300.0
2007-01-05 15:35:00,41.89,41.91,41.79,41.82,37200.0,41.89,41.91,41.79,41.82,37200.0
2007-01-05 15:40:00,41.82,41.94,41.82,41.94,31900.0,41.82,41.94,41.82,41.94,31900.0
2007-01-05 15:45:00,41.94,42.0,41.93,41.97,53800.0,41.94,42.0,41.93,41.97,53800.0
2007-01-05 15:50:00,41.98,42.0,41.96,41.99,41500.0,41.98,42.0,41.96,41.99,41500.0
2007-01-05 15:55:00,41.99,41.99,41.88,41.95,89800.0,41.99,41.99,41.88,41.95,89800.0
2007-01-08 09:30:00,41.96,41.96,41.74,41.75,63500.0,41.96,41.96,41.74,41.75,63500.0
2007-01-08 09:35:00,41.77,41.8,41.6,41.67,23200.0,41.77,41.8,41.6,41.67,23200.0
2007-01-08 09:40:00,41.67,42.0,41.65,41.99,26200.0,41.67,42.0,41.65,41.99,26200.0
2007-01-08 09:45:00,41.99,42.35,41.97,42.32,69900.0,41.99,42.35,41.97,42.32,69900.0
2007-01-08 09:50:00,42.31,42.32,41.88,41.92,46000.0,42.31,42.32,41.88,41.92,46000.0
2007-01-08 09:55:00,41.91,41.97,41.72,41.96,32300.0,41.91,41.97,41.72,41.96,32300.0
2007-01-08 10:00:00,41.96,42.23,41.96,42.08,37100.0,41.96,42.23,41.96,42.08,37100.0
2007-01-08 10:05:00,42.08,42.08,41.79,41.89,30700.0,42.08,42.08,41.79,41.89,30700.0
2007-01-08 10:10:00,41.87,41.9,41.7,41.74,21200.0,41.87,41.9,41.7,41.74,21200.0
2007-01-08 10:15:00,41.74,41.75,41.59,41.61,18100.0,41.74,41.75,41.59,41.61,18100.0
2007-01-08 10:20:00,41.62,41.76,41.61,41.65,20000.0,41.62,41.76,41.61,41.65,20000.0
2007-01-08 10:25:00,41.65,41.73,41.61,41.64,13300.0,41.65,41.73,41.61,41.64,13300.0
2007-01-08 10:30:00,41.65,41.82,41.65,41.82,17400.0,41.65,41.82,41.65,41.82,17400.0
2007-01-08 10:35:00,41.81,41.95,41.8,41.89,18100.0,41.81,41.95,41.8,41.89,18100.0
2007-01-08 10:40:00,41.87,42.15,41.87,42.12,22700.0,41.87,42.15,41.87,42.12,22700.0
2007-01-08 10:45:00,42.12,42.15,42.09,42.14,24700.0,42.12,42.15,42.09,42.14,24700.0
2007-01-08 10:50:00,42.14,42.27,42.14,42.22,25000.0,42.14,42.27,42.14,42.22,25000.0
2007-01-08 10:55:00,42.23,42.29,42.21,42.25,36400.0,42.23,42.29,42.21,42.25,36400.0
2007-01-08 11:00:00,42.25,42.32,42.23,42.29,18500.0,42.25,42.32,42.23,42.29,18500.0
2007-01-08 11:05:00,42.28,42.32,42.25,42.25,10700.0,42.28,42.32,42.25,42.25,10700.0
2007-01-08 11:10:00,42.25,42.28,42.24,42.25,15400.0,42.25,42.28,42.24,42.25,15400.0
2007-01-08 11:15:00,42.24,42.37,42.24,42.35,24500.0,42.24,42.37,42.24,42.35,24500.0
2007-01-08 11:20:00,42.37,42.47,42.31,42.31,20900.0,42.37,42.47,42.31,42.31,20900.0
2007-01-08 11:25:00,42.3,42.3,42.23,42.25,53100.0,42.3,42.3,42.23,42.25,53100.0
2007-01-08 11:30:00,42.25,42.29,42.24,42.28,20400.0,42.25,42.29,42.24,42.28,20400.0
2007-01-08 11:35:00,42.28,42.34,42.25,42.26,22700.0,42.28,42.34,42.25,42.26,22700.0
2007-01-08 11:40:00,42.26,42.31,42.25,42.28,30200.0,42.26,42.31,42.25,42.28,30200.0
2007-01-08 11:45:00,42.28,42.37,42.27,42.28,17600.0,42.28,42.37,42.27,42.28,17600.0
2007-01-08 11:50:00,42.26,42.32,42.26,42.29,7500.0,42.26,42.32,42.26,42.29,7500.0
2007-01-08 11:55:00,42.27,42.31,42.26,42.31,14400.0,42.27,42.31,42.26,42.31,14400.0
2007-01-08 12:00:00,42.28,42.3,42.27,42.3,11800.0,42.28,42.3,42.27,42.3,11800.0
2007-01-08 12:05:00,42.29,42.29,42.26,42.26,3100.0,42.29,42.29,42.26,42.26,3100.0
2007-01-08 12:10:00,42.26,42.28,42.25,42.25,3200.0,42.26,42.28,42.25,42.25,3200.0
2007-01-08 12:15:00,42.25,42.26,42.25,42.26,10000.0,42.25,42.26,42.25,42.26,10000.0
2007-01-08 12:20:00,42.25,42.27,42.24,42.25,18800.0,42.25,42.27,42.24,42.25,18800.0
2007-01-08 12:25:00,42.25,42.26,42.21,42.21,25200.0,42.25,42.26,42.21,42.21,25200.0
2007-01-08 12:30:00,42.21,42.23,42.18,42.18,12100.0,42.21,42.23,42.18,42.18,12100.0
2007-01-08 12:35:00,42.19,42.19,42.12,42.13,23200.0,42.19,42.19,42.12,42.13,23200.0
2007-01-08 12:40:00,42.12,42.12,42.02,42.02,36200.0,42.12,42.12,42.02,42.02,36200.0
2007-01-08 12:45:00,42.02,42.11,41.98,42.08,18400.0,42.02,42.11,41.98,42.08,18400.0
2007-01-08 12:50:00,42.08,42.13,42.07,42.13,18300.0,42.08,42.13,42.07,42.13,18300.0
2007-01-08 12:55:00,42.12,42.16,42.1,42.12,4700.0,42.12,42.16,42.1,42.12,4700.0
2007-01-08 13:00:00,42.09,42.1,42.04,42.07,16600.0,42.09,42.1,42.04,42.07,16600.0
2007-01-08 13:05:00,42.09,42.1,42.05,42.05,8400.0,42.09,42.1,42.05,42.05,8400.0
2007-01-08 13:10:00,42.05,42.08,42.05,42.06,6100.0,42.05,42.08,42.05,42.06,6100.0
2007-01-08 13:15:00,42.06,42.06,42.0,42.05,15900.0,42.06,42.06,42.0,42.05,15900.0
2007-01-08 13:20:00,42.03,42.11,42.03,42.09,12900.0,42.03,42.11,42.03,42.09,12900.0
2007-01-08 13:25:00,42.08,42.1,42.05,42.06,5000.0,42.08,42.1,42.05,42.06,5000.0
2007-01-08 13:30:00,42.05,42.1,42.05,42.09,5000.0,42.05,42.1,42.05,42.09,5000.0
2007-01-08 13:35:00,42.1,42.14,42.08,42.08,10700.0,42.1,42.14,42.08,42.08,10700.0
2007-01-08 13:40:00,42.08,42.19,42.08,42.16,10500.0,42.08,42.19,42.08,42.16,10500.0
2007-01-08 13:45:00,42.15,42.28,42.12,42.21,25300.0,42.15,42.28,42.12,42.21,25300.0
2007-01-08 13:50:00,42.21,42.25,42.15,42.16,10100.0,42.21,42.25,42.15,42.16,10100.0
2007-01-08 13:55:00,42.16,42.23,42.15,42.15,9100.0,42.16,42.23,42.15,42.15,9100.0
2007-01-08 14:00:00,42.14,42.14,42.05,42.06,6500.0,42.14,42.14,42.05,42.06,6500.0
2007-01-08 14:05:00,42.06,42.11,42.06,42.08,9800.0,42.06,42.11,42.06,42.08,9800.0
2007-01-08 14:10:00,42.1,42.12,42.08,42.1,6900.0,42.1,42.12,42.08,42.1,6900.0
2007-01-08 14:15:00,42.11,42.2,42.09,42.18,25400.0,42.11,42.2,42.09,42.18,25400.0
2007-01-08 14:20:00,42.16,42.16,42.08,42.09,9500.0,42.16,42.16,42.08,42.09,9500.0
2007-01-08 14:25:00,42.08,42.14,42.06,42.11,6100.0,42.08,42.14,42.06,42.11,6100.0
2007-01-08 14:30:00,42.11,42.11,42.06,42.06,8400.0,42.11,42.11,42.06,42.06,8400.0
2007-01-08 14:35:00,42.06,42.11,42.05,42.09,24900.0,42.06,42.11,42.05,42.09,24900.0
2007-01-08 14:40:00,42.09,42.11,42.03,42.03,17600.0,42.09,42.11,42.03,42.03,17600.0
2007-01-08 14:45:00,42.03,42.09,42.03,42.05,26900.0,42.03,42.09,42.03,42.05,26900.0
2007-01-08 14:50:00,42.04,42.05,41.98,41.99,5300.0,42.04,42.05,41.98,41.99,5300.0
2007-01-08 14:55:00,41.97,41.98,41.93,41.94,24400.0,41.97,41.98,41.93,41.94,24400.0
2007-01-08 15:00:00,41.94,41.98,41.93,41.95,17100.0,41.94,41.98,41.93,41.95,17100.0
2007-01-08 15:05:00,41.94,41.99,41.93,41.98,9500.0,41.94,41.99,41.93,41.98,9500.0
2007-01-08 15:10:00,41.98,42.01,41.98,41.98,20600.0,41.98,42.01,41.98,41.98,20600.0
2007-01-08 15:15:00,41.99,42.0,41.94,41.96,20700.0,41.99,42.0,41.94,41.96,20700.0
2007-01-08 15:20:00,41.96,41.96,41.9,41.95,14200.0,41.96,41.96,41.9,41.95,14200.0
2007-01-08 15:25:00,41.95,41.97,41.88,41.88,10000.0,41.95,41.97,41.88,41.88,10000.0
2007-01-08 15:30:00,41.88,41.89,41.82,41.82,39400.0,41.88,41.89,41.82,41.82,39400.0
2007-01-08 15:35:00,41.83,41.86,41.77,41.79,47500.0,41.83,41.86,41.77,41.79,47500.0
2007-01-08 15:40:00,41.8,41.85,41.75,41.85,33800.0,41.8,41.85,41.75,41.85,33800.0
2007-01-08 15:45:00,41.85,41.92,41.84,41.92,17000.0,41.85,41.92,41.84,41.92,17000.0
2007-01-08 15:50:00,41.92,41.97,41.9,41.94,26600.0,41.92,41.97,41.9,41.94,26600.0
2007-01-08 15:55:00,41.94,41.95,41.78,41.8,67000.0,41.94,41.95,41.78,41.8,67000.0
2007-01-09 09:30:00,42.0,42.1,41.74,41.74,29200.0,42.0,42.1,41.74,41.74,29200.0
2007-01-09 09:35:00,41.76,41.9,41.7,41.88,10300.0,41.76,41.9,41.7,41.88,10300.0
2007-01-09 09:40:00,41.87,42.0,41.76,41.83,10700.0,41.87,42.0,41.76,41.83,10700.0
2007-01-09 09:45:00,41.82,41.82,41.65,41.72,13900.0,41.82,41.82,41.65,41.72,13900.0
2007-01-09 09:50:00,41.71,41.81,41.59,41.78,16700.0,41.71,41.81,41.59,41.78,16700.0
2007-01-09 09:55:00,41.76,41.82,41.66,41.79,8600.0,41.76,41.82,41.66,41.79,8600.0
2007-01-09 10:00:00,41.79,41.82,41.65,41.73,63300.0,41.79,41.82,41.65,41.73,63300.0
2007-01-09 10:05:00,41.71,41.71,41.61,41.65,25800.0,41.71,41.71,41.61,41.65,25800.0
2007-01-09 10:10:00,41.64,41.73,41.55,41.72,37100.0,41.64,41.73,41.55,41.72,37100.0
2007-01-09 10:15:00,41.74,41.76,41.57,41.57,30500.0,41.74,41.76,41.57,41.57,30500.0
2007-01-09 10:20:00,41.57,41.67,41.55,41.66,16200.0,41.57,41.67,41.55,41.66,16200.0
2007-01-09 10:25:00,41.69,41.88,41.69,41.71,23700.0,41.69,41.88,41.69,41.71,23700.0
2007-01-09 10:30:00,41.72,41.75,41.63,41.75,12700.0,41.72,41.75,41.63,41.75,12700.0
2007-01-09 10:35:00,41.75,41.99,41.7,41.94,26500.0,41.75,41.99,41.7,41.94,26500.0
2007-01-09 10:40:00,41.95,42.0,41.89,42.0,27700.0,41.95,42.0,41.89,42.0,27700.0
2007-01-09 10:45:00,41.96,42.13,41.96,42.01,20300.0,41.96,42.13,41.96,42.01,20300.0
2007-01-09 10:50:00,42.01,42.05,41.99,42.01,16000.0,42.01,42.05,41.99,42.01,16000.0
2007-01-09 10:55:00,42.0,42.07,42.0,42.05,12400.0,42.0,42.07,42.0,42.05,12400.0
2007-01-09 11:00:00,42.05,42.08,42.01,42.05,16900.0,42.05,42.08,42.01,42.05,16900.0
2007-01-09 11:05:00,42.04,42.18,42.02,42.08,26000.0,42.04,42.18,42.02,42.08,26000.0
2007-01-09 11:10:00,42.09,42.1,42.06,42.08,19500.0,42.09,42.1,42.06,42.08,19500.0
2007-01-09 11:15:00,42.09,42.1,41.95,42.05,37800.0,42.09,42.1,41.95,42.05,37800.0
2007-01-09 11:20:00,42.04,42.12,41.99,42.08,36700.0,42.04,42.12,41.99,42.08,36700.0
2007-01-09 11:25:00,42.09,42.11,41.95,41.98,13200.0,42.09,42.11,41.95,41.98,13200.0
2007-01-09 11:30:00,41.98,42.12,41.98,42.06,16700.0,41.98,42.12,41.98,42.06,16700.0
2007-01-09 11:35:00,42.06,42.11,42.05,42.11,9300.0,42.06,42.11,42.05,42.11,9300.0
2007-01-09 11:40:00,42.1,42.15,42.09,42.15,43600.0,42.1,42.15,42.09,42.15,43600.0
2007-01-09 11:45:00,42.15,42.17,42.13,42.17,33300.0,42.15,42.17,42.13,42.17,33300.0
2007-01-09 11:50:00,42.17,42.22,42.17,42.2,26300.0,42.17,42.22,42.17,42.2,26300.0
2007-01-09 11:55:00,42.2,42.21,42.16,42.17,34200.0,42.2,42.21,42.16,42.17,34200.0
2007-01-09 12:00:00,42.17,42.24,42.17,42.2,24500.0,42.17,42.24,42.17,42.2,24500.0
2007-01-09 12:05:00,42.2,42.25,42.19,42.23,27200.0,42.2,42.25,42.19,42.23,27200.0
2007-01-09 12:10:00,42.23,42.29,42.21,42.22,22000.0,42.23,42.29,42.21,42.22,22000.0
2007-01-09 12:15:00,42.22,42.24,42.19,42.2,10200.0,42.22,42.24,42.19,42.2,10200.0
2007-01-09 12:20:00,42.2,42.25,42.15,42.16,21000.0,42.2,42.25,42.15,42.16,21000.0
2007-01-09 12:25:00,42.16,42.2,42.08,42.16,56600.0,42.16,42.2,42.08,42.16,56600.0
2007-01-09 12:30:00,42.14,42.19,42.09,42.15,24300.0,42.14,42.19,42.09,42.15,24300.0
2007-01-09 12:35:00,42.15,42.15,42.11,42.14,25500.0,42.15,42.15,42.11,42.14,25500.0
2007-01-09 12:40:00,42.14,42.23,42.1,42.19,41500.0,42.14,42.23,42.1,42.19,41500.0
2007-01-09 12:45:00,42.16,42.21,42.15,42.15,22900.0,42.16,42.21,42.15,42.15,22900.0
2007-01-09 12:50:00,42.15,42.2,42.13,42.15,20500.0,42.15,42.2,42.13,42.15,20500.0
2007-01-09 12:55:00,42.15,42.25,42.12,42.13,9900.0,42.15,42.25,42.12,42.13,9900.0
2007-01-09 13:00:00,42.12,42.15,42.11,42.14,53100.0,42.12,42.15,42.11,42.14,53100.0
2007-01-09 13:05:00,42.13,42.17,42.13,42.16,14700.0,42.13,42.17,42.13,42.16,14700.0
2007-01-09 13:10:00,42.15,42.26,42.15,42.23,17600.0,42.15,42.26,42.15,42.23,17600.0
2007-01-09 13:15:00,42.24,42.25,42.2,42.21,9300.0,42.24,42.25,42.2,42.21,9300.0
2007-01-09 13:20:00,42.2,42.25,42.2,42.22,7000.0,42.2,42.25,42.2,42.22,7000.0
2007-01-09 13:25:00,42.23,42.23,42.2,42.2,27400.0,42.23,42.23,42.2,42.2,27400.0
2007-01-09 13:30:00,42.2,42.24,42.2,42.23,5200.0,42.2,42.24,42.2,42.23,5200.0
2007-01-09 13:35:00,42.22,42.35,42.22,42.26,11200.0,42.22,42.35,42.22,42.26,11200.0
2007-01-09 13:40:00,42.24,42.3,42.2,42.3,10300.0,42.24,42.3,42.2,42.3,10300.0
2007-01-09 13:45:00,42.3,42.43,42.29,42.29,20500.0,42.3,42.43,42.29,42.29,20500.0
2007-01-09 13:50:00,42.27,42.27,42.2,42.22,10100.0,42.27,42.27,42.2,42.22,10100.0
2007-01-09 13:55:00,42.21,42.26,42.18,42.26,21800.0,42.21,42.26,42.18,42.26,21800.0
2007-01-09 14:00:00,42.26,42.45,42.26,42.38,14700.0,42.26,42.45,42.26,42.38,14700.0
2007-01-09 14:05:00,42.35,42.38,42.29,42.32,15000.0,42.35,42.38,42.29,42.32,15000.0
2007-01-09 14:10:00,42.32,42.34,42.19,42.2,13700.0,42.32,42.34,42.19,42.2,13700.0
2007-01-09 14:15:00,42.18,42.28,42.16,42.24,15000.0,42.18,42.28,42.16,42.24,15000.0
2007-01-09 14:20:00,42.24,42.29,42.18,42.22,9000.0,42.24,42.29,42.18,42.22,9000.0
2007-01-09 14:25:00,42.2,42.25,42.2,42.25,3900.0,42.2,42.25,42.2,42.25,3900.0
2007-01-09 14:30:00,42.24,42.24,42.12,42.14,7200.0,42.24,42.24,42.12,42.14,7200.0
2007-01-09 14:35:00,42.14,42.2,42.14,42.18,5700.0,42.14,42.2,42.14,42.18,5700.0
2007-01-09 14:40:00,42.18,42.27,42.16,42.27,10500.0,42.18,42.27,42.16,42.27,10500.0
2007-01-09 14:45:00,42.27,42.31,42.22,42.29,4700.0,42.27,42.31,42.22,42.29,4700.0
2007-01-09 14:50:00,42.3,42.34,42.23,42.25,7800.0,42.3,42.34,42.23,42.25,7800.0
2007-01-09 14:55:00,42.25,42.38,42.25,42.33,11200.0,42.25,42.38,42.25,42.33,11200.0
2007-01-09 15:00:00,42.32,42.34,42.25,42.34,12000.0,42.32,42.34,42.25,42.34,12000.0
2007-01-09 15:05:00,42.32,42.4,42.32,42.34,21700.0,42.32,42.4,42.32,42.34,21700.0
2007-01-09 15:10:00,42.33,42.4,42.33,42.4,16900.0,42.33,42.4,42.33,42.4,16900.0
2007-01-09 15:15:00,42.39,42.42,42.36,42.37,11900.0,42.39,42.42,42.36,42.37,11900.0
2007-01-09 15:20:00,42.37,42.48,42.37,42.44,25000.0,42.37,42.48,42.37,42.44,25000.0
2007-01-09 15:25:00,42.43,42.49,42.42,42.44,14300.0,42.43,42.49,42.42,42.44,14300.0
2007-01-09 15:30:00,42.44,42.5,42.44,42.45,13500.0,42.44,42.5,42.44,42.45,13500.0
2007-01-09 15:35:00,42.43,42.49,42.43,42.46,18100.0,42.43,42.49,42.43,42.46,18100.0
2007-01-09 15:40:00,42.46,42.5,42.43,42.5,21600.0,42.46,42.5,42.43,42.5,21600.0
2007-01-09 15:45:00,42.5,42.5,42.39,42.39,14900.0,42.5,42.5,42.39,42.39,14900.0
2007-01-09 15:50:00,42.39,42.41,42.36,42.41,38300.0,42.39,42.41,42.36,42.41,38300.0
2007-01-09 15:55:00,42.4,42.41,42.27,42.32,65600.0,42.4,42.41,42.27,42.32,65600.0
2007-01-10 09:30:00,42.26,42.26,42.05,42.07,55200.0,42.26,42.26,42.05,42.07,55200.0
2007-01-10 09:35:00,42.08,42.28,41.93,42.18,42600.0,42.08,42.28,41.93,42.18,42600.0
2007-01-10 09:40:00,42.18,42.35,42.09,42.35,43800.0,42.18,42.35,42.09,42.35,43800.0
2007-01-10 09:45:00,42.35,42.5,42.25,42.48,31000.0,42.35,42.5,42.25,42.48,31000.0
2007-01-10 09:50:00,42.47,42.49,42.34,42.45,35800.0,42.47,42.49,42.34,42.45,35800.0
2007-01-10 09:55:00,42.43,42.57,42.21,42.27,23000.0,42.43,42.57,42.21,42.27,23000.0
2007-01-10 10:00:00,42.25,42.52,42.25,42.42,88900.0,42.25,42.52,42.25,42.42,88900.0
2007-01-10 10:05:00,42.44,42.55,42.27,42.37,36000.0,42.44,42.55,42.27,42.37,36000.0
2007-01-10 10:10:00,42.34,42.45,42.32,42.35,28600.0,42.34,42.45,42.32,42.35,28600.0
2007-01-10 10:15:00,42.3,42.49,42.28,42.45,23400.0,42.3,42.49,42.28,42.45,23400.0
2007-01-10 10:20:00,42.45,42.45,42.34,42.35,10300.0,42.45,42.45,42.34,42.35,10300.0
2007-01-10 10:25:00,42.38,42.38,42.3,42.32,9700.0,42.38,42.38,42.3,42.32,9700.0
2007-01-10 10:30:00,42.32,42.35,42.24,42.29,17600.0,42.32,42.35,42.24,42.29,17600.0
2007-01-10 10:35:00,42.3,42.31,42.14,42.2,32400.0,42.3,42.31,42.14,42.2,32400.0
2007-01-10 10:40:00,42.21,42.45,42.21,42.43,19900.0,42.21,42.45,42.21,42.43,19900.0
2007-01-10 10:45:00,42.44,42.5,42.42,42.45,10100.0,42.44,42.5,42.42,42.45,10100.0
2007-01-10 10:50:00,42.44,42.53,42.43,42.46,9900.0,42.44,42.53,42.43,42.46,9900.0
2007-01-10 10:55:00,42.48,42.48,42.42,42.48,8400.0,42.48,42.48,42.42,42.48,8400.0
2007-01-10 11:00:00,42.47,42.47,42.26,42.3,6100.0,42.47,42.47,42.26,42.3,6100.0
2007-01-10 11:05:00,42.3,42.33,42.26,42.26,12400.0,42.3,42.33,42.26,42.26,12400.0
2007-01-10 11:10:00,42.25,42.31,42.19,42.3,21500.0,42.25,42.31,42.19,42.3,21500.0
2007-01-10 11:15:00,42.3,42.34,42.3,42.3,9800.0,42.3,42.34,42.3,42.3,9800.0
2007-01-10 11:20:00,42.3,42.33,42.27,42.27,11500.0,42.3,42.33,42.27,42.27,11500.0
2007-01-10 11:25:00,42.27,42.28,42.25,42.25,14900.0,42.27,42.28,42.25,42.25,14900.0
2007-01-10 11:30:00,42.25,42.27,42.16,42.26,33500.0,42.25,42.27,42.16,42.26,33500.0
2007-01-10 11:35:00,42.26,42.26,42.2,42.24,3100.0,42.26,42.26,42.2,42.24,3100.0
2007-01-10 11:40:00,42.24,42.28,42.23,42.28,3800.0,42.24,42.28,42.23,42.28,3800.0
2007-01-10 11:45:00,42.26,42.34,42.25,42.33,5800.0,42.26,42.34,42.25,42.33,5800.0
2007-01-10 11:50:00,42.34,42.46,42.34,42.42,18100.0,42.34,42.46,42.34,42.42,18100.0
2007-01-10 11:55:00,42.41,42.46,42.4,42.41,4800.0,42.41,42.46,42.4,42.41,4800.0
2007-01-10 12:00:00,42.42,42.42,42.36,42.38,8800.0,42.42,42.42,42.36,42.38,8800.0
2007-01-10 12:05:00,42.38,42.38,42.29,42.37,10200.0,42.38,42.38,42.29,42.37,10200.0
2007-01-10 12:10:00,42.35,42.42,42.34,42.42,3700.0,42.35,42.42,42.34,42.42,3700.0
2007-01-10 12:15:00,42.43,42.47,42.4,42.44,4600.0,42.43,42.47,42.4,42.44,4600.0
2007-01-10 12:20:00,42.46,42.46,42.41,42.42,9900.0,42.46,42.46,42.41,42.42,9900.0
2007-01-10 12:25:00,42.41,42.41,42.33,42.37,12900.0,42.41,42.41,42.33,42.37,12900.0
2007-01-10 12:30:00,42.39,42.39,42.26,42.29,11600.0,42.39,42.39,42.26,42.29,11600.0
2007-01-10 12:35:00,42.28,42.35,42.28,42.35,14300.0,42.28,42.35,42.28,42.35,14300.0
2007-01-10 12:40:00,42.34,42.34,42.28,42.33,5700.0,42.34,42.34,42.28,42.33,5700.0
2007-01-10 12:45:00,42.33,42.38,42.28,42.38,10100.0,42.33,42.38,42.28,42.38,10100.0
2007-01-10 12:50:00,42.38,42.44,42.38,42.42,12700.0,42.38,42.44,42.38,42.42,12700.0
2007-01-10 12:55:00,42.44,42.46,42.4,42.43,4500.0,42.44,42.46,42.4,42.43,4500.0
2007-01-10 13:00:00,42.44,42.45,42.43,42.45,9800.0,42.44,42.45,42.43,42.45,9800.0
2007-01-10 13:05:00,42.46,42.6,42.46,42.53,29800.0,42.46,42.6,42.46,42.53,29800.0
2007-01-10 13:10:00,42.52,42.62,42.51,42.56,21300.0,42.52,42.62,42.51,42.56,21300.0
2007-01-10 13:15:00,42.56,42.56,42.45,42.46,14600.0,42.56,42.56,42.45,42.46,14600.0
2007-01-10 13:20:00,42.47,42.6,42.47,42.59,12000.0,42.47,42.6,42.47,42.59,12000.0
2007-01-10 13:25:00,42.59,42.72,42.59,42.71,19200.0,42.59,42.72,42.59,42.71,19200.0
2007-01-10 13:30:00,42.72,42.73,42.66,42.71,14600.0,42.72,42.73,42.66,42.71,14600.0
2007-01-10 13:35:00,42.7,42.73,42.64,42.7,14500.0,42.7,42.73,42.64,42.7,14500.0
2007-01-10 13:40:00,42.69,42.8,42.69,42.77,19300.0,42.69,42.8,42.69,42.77,19300.0
2007-01-10 13:45:00,42.77,42.84,42.74,42.84,27400.0,42.77,42.84,42.74,42.84,27400.0
2007-01-10 13:50:00,42.85,42.94,42.83,42.86,38800.0,42.85,42.94,42.83,42.86,38800.0
2007-01-10 13:55:00,42.87,42.87,42.68,42.68,11700.0,42.87,42.87,42.68,42.68,11700.0
2007-01-10 14:00:00,42.67,42.73,42.67,42.67,17700.0,42.67,42.73,42.67,42.67,17700.0
2007-01-10 14:05:00,42.67,42.68,42.61,42.61,12000.0,42.67,42.68,42.61,42.61,12000.0
2007-01-10 14:10:00,42.61,42.63,42.56,42.56,9800.0,42.61,42.63,42.56,42.56,9800.0
2007-01-10 14:15:00,42.56,42.65,42.56,42.65,19300.0,42.56,42.65,42.56,42.65,19300.0
2007-01-10 14:20:00,42.63,42.63,42.52,42.54,11400.0,42.63,42.63,42.52,42.54,11400.0
2007-01-10 14:25:00,42.53,42.62,42.52,42.6,15100.0,42.53,42.62,42.52,42.6,15100.0
2007-01-10 14:30:00,42.62,42.68,42.55,42.63,25800.0,42.62,42.68,42.55,42.63,25800.0
2007-01-10 14:35:00,42.62,42.63,42.56,42.59,12300.0,42.62,42.63,42.56,42.59,12300.0
2007-01-10 14:40:00,42.56,42.64,42.55,42.61,8600.0,42.56,42.64,42.55,42.61,8600.0
2007-01-10 14:45:00,42.61,42.71,42.61,42.69,9400.0,42.61,42.71,42.61,42.69,9400.0
2007-01-10 14:50:00,42.7,42.7,42.64,42.64,5800.0,42.7,42.7,42.64,42.64,5800.0
2007-01-10 14:55:00,42.64,42.64,42.56,42.57,14100.0,42.64,42.64,42.56,42.57,14100.0
2007-01-10 15:00:00,42.56,42.63,42.56,42.59,16900.0,42.56,42.63,42.56,42.59,16900.0
2007-01-10 15:05:00,42.59,42.62,42.56,42.58,15900.0,42.59,42.62,42.56,42.58,15900.0
2007-01-10 15:10:00,42.58,42.59,42.53,42.59,20600.0,42.58,42.59,42.53,42.59,20600.0
2007-01-10 15:15:00,42.59,42.64,42.58,42.59,16300.0,42.59,42.64,42.58,42.59,16300.0
2007-01-10 15:20:00,42.58,42.7,42.58,42.66,27500.0,42.58,42.7,42.58,42.66,27500.0
2007-01-10 15:25:00,42.65,42.71,42.63,42.67,38100.0,42.65,42.71,42.63,42.67,38100.0
2007-01-10 15:30:00,42.67,42.83,42.67,42.76,34800.0,42.67,42.83,42.67,42.76,34800.0
2007-01-10 15:35:00,42.75,42.76,42.66,42.69,32900.0,42.75,42.76,42.66,42.69,32900.0
2007-01-10 15:40:00,42.69,42.8,42.67,42.73,22900.0,42.69,42.8,42.67,42.73,22900.0
2007-01-10 15:45:00,42.73,42.79,42.62,42.65,33700.0,42.73,42.79,42.62,42.65,33700.0
2007-01-10 15:50:00,42.66,42.78,42.65,42.69,26200.0,42.66,42.78,42.65,42.69,26200.0
2007-01-10 15:55:00,42.69,42.71,42.61,42.71,43900.0,42.69,42.71,42.61,42.71,43900.0
2007-01-11 09:30:00,43.04,43.29,42.92,43.14,85600.0,43.04,43.29,42.92,43.14,85600.0
2007-01-11 09:35:00,43.11,43.32,43.08,43.32,40600.0,43.11,43.32,43.08,43.32,40600.0
2007-01-11 09:40:00,43.32,43.34,43.15,43.19,25900.0,43.32,43.34,43.15,43.19,25900.0
2007-01-11 09:45:00,43.22,43.49,43.22,43.44,43500.0,43.22,43.49,43.22,43.44,43500.0
2007-01-11 09:50:00,43.45,43.55,43.44,43.5,159800.0,43.45,43.55,43.44,43.5,159800.0
2007-01-11 09:55:00,43.5,43.57,43.5,43.57,46300.0,43.5,43.57,43.5,43.57,46300.0
2007-01-11 10:00:00,43.58,43.61,43.5,43.5,55100.0,43.58,43.61,43.5,43.5,55100.0
2007-01-11 10:05:00,43.5,43.54,43.45,43.5,59400.0,43.5,43.54,43.45,43.5,59400.0
2007-01-11 10:10:00,43.5,43.53,43.45,43.53,42800.0,43.5,43.53,43.45,43.53,42800.0
2007-01-11 10:15:00,43.52,43.54,43.43,43.47,28800.0,43.52,43.54,43.43,43.47,28800.0
2007-01-11 10:20:00,43.45,43.48,43.33,43.36,12600.0,43.45,43.48,43.33,43.36,12600.0
2007-01-11 10:25:00,43.37,43.39,43.28,43.28,16500.0,43.37,43.39,43.28,43.28,16500.0
2007-01-11 10:30:00,43.26,43.28,43.16,43.28,23300.0,43.26,43.28,43.16,43.28,23300.0
2007-01-11 10:35:00,43.28,43.4,43.27,43.4,20000.0,43.28,43.4,43.27,43.4,20000.0
2007-01-11 10:40:00,43.4,43.4,43.34,43.38,40100.0,43.4,43.4,43.34,43.38,40100.0
2007-01-11 10:45:00,43.38,43.43,43.38,43.41,22100.0,43.38,43.43,43.38,43.41,22100.0
2007-01-11 10:50:00,43.4,43.43,43.39,43.4,14300.0,43.4,43.43,43.39,43.4,14300.0
2007-01-11 10:55:00,43.38,43.45,43.35,43.41,21400.0,43.38,43.45,43.35,43.41,21400.0
2007-01-11 11:00:00,43.4,43.55,43.4,43.55,26300.0,43.4,43.55,43.4,43.55,26300.0
2007-01-11 11:05:00,43.54,43.58,43.46,43.46,26200.0,43.54,43.58,43.46,43.46,26200.0
2007-01-11 11:10:00,43.45,43.72,43.42,43.7,29100.0,43.45,43.72,43.42,43.7,29100.0
2007-01-11 11:15:00,43.72,43.75,43.67,43.73,23500.0,43.72,43.75,43.67,43.73,23500.0
2007-01-11 11:20:00,43.72,43.73,43.66,43.67,12400.0,43.72,43.73,43.66,43.67,12400.0
2007-01-11 11:25:00,43.67,43.74,43.67,43.74,13200.0,43.67,43.74,43.67,43.74,13200.0
2007-01-11 11:30:00,43.74,43.75,43.63,43.67,11200.0,43.74,43.75,43.63,43.67,11200.0
2007-01-11 11:35:00,43.67,43.75,43.67,43.71,16100.0,43.67,43.75,43.67,43.71,16100.0
2007-01-11 11:40:00,43.7,43.76,43.69,43.69,19100.0,43.7,43.76,43.69,43.69,19100.0
2007-01-11 11:45:00,43.69,43.71,43.67,43.67,9200.0,43.69,43.71,43.67,43.67,9200.0
2007-01-11 11:50:00,43.67,43.69,43.64,43.67,17500.0,43.67,43.69,43.64,43.67,17500.0
2007-01-11 11:55:00,43.68,43.7,43.66,43.68,20000.0,43.68,43.7,43.66,43.68,20000.0
2007-01-11 12:00:00,43.67,43.68,43.65,43.65,17000.0,43.67,43.68,43.65,43.65,17000.0
2007-01-11 12:05:00,43.67,43.68,43.64,43.66,84100.0,43.67,43.68,43.64,43.66,84100.0
2007-01-11 12:10:00,43.67,43.71,43.65,43.65,66600.0,43.67,43.71,43.65,43.65,66600.0
2007-01-11 12:15:00,43.65,43.7,43.65,43.67,23000.0,43.65,43.7,43.65,43.67,23000.0
2007-01-11 12:20:00,43.66,43.68,43.65,43.66,12900.0,43.66,43.68,43.65,43.66,12900.0
2007-01-11 12:25:00,43.67,43.67,43.65,43.66,13500.0,43.67,43.67,43.65,43.66,13500.0
2007-01-11 12:30:00,43.66,43.7,43.65,43.69,21100.0,43.66,43.7,43.65,43.69,21100.0
2007-01-11 12:35:00,43.68,43.7,43.66,43.68,8900.0,43.68,43.7,43.66,43.68,8900.0
2007-01-11 12:40:00,43.68,43.71,43.67,43.68,17800.0,43.68,43.71,43.67,43.68,17800.0
2007-01-11 12:45:00,43.68,43.69,43.66,43.67,8400.0,43.68,43.69,43.66,43.67,8400.0
2007-01-11 12:50:00,43.67,43.83,43.66,43.81,46400.0,43.67,43.83,43.66,43.81,46400.0
2007-01-11 12:55:00,43.8,43.89,43.75,43.82,56400.0,43.8,43.89,43.75,43.82,56400.0
2007-01-11 13:00:00,43.8,43.83,43.75,43.75,16300.0,43.8,43.83,43.75,43.75,16300.0
2007-01-11 13:05:00,43.75,43.77,43.75,43.75,33800.0,43.75,43.77,43.75,43.75,33800.0
2007-01-11 13:10:00,43.75,43.81,43.75,43.81,51000.0,43.75,43.81,43.75,43.81,51000.0
2007-01-11 13:15:00,43.8,43.91,43.79,43.85,107400.0,43.8,43.91,43.79,43.85,107400.0
2007-01-11 13:20:00,43.86,43.87,43.79,43.81,96400.0,43.86,43.87,43.79,43.81,96400.0
2007-01-11 13:25:00,43.81,43.94,43.8,43.91,58700.0,43.81,43.94,43.8,43.91,58700.0
2007-01-11 13:30:00,43.91,44.12,43.91,44.09,102500.0,43.91,44.12,43.91,44.09,102500.0
2007-01-11 13:35:00,44.09,44.2,43.95,43.95,63700.0,44.09,44.2,43.95,43.95,63700.0
2007-01-11 13:40:00,43.95,44.11,43.93,44.11,18900.0,43.95,44.11,43.93,44.11,18900.0
2007-01-11 13:45:00,44.11,44.16,44.09,44.1,13200.0,44.11,44.16,44.09,44.1,13200.0
2007-01-11 13:50:00,44.08,44.15,44.03,44.05,19700.0,44.08,44.15,44.03,44.05,19700.0
2007-01-11 13:55:00,44.05,44.09,43.97,43.98,13800.0,44.05,44.09,43.97,43.98,13800.0
2007-01-11 14:00:00,43.96,44.0,43.86,43.87,28300.0,43.96,44.0,43.86,43.87,28300.0
2007-01-11 14:05:00,43.87,43.89,43.85,43.87,17500.0,43.87,43.89,43.85,43.87,17500.0
2007-01-11 14:10:00,43.87,43.89,43.82,43.85,55500.0,43.87,43.89,43.82,43.85,55500.0
2007-01-11 14:15:00,43.85,43.87,43.82,43.85,35500.0,43.85,43.87,43.82,43.85,35500.0
2007-01-11 14:20:00,43.85,43.88,43.85,43.87,57100.0,43.85,43.88,43.85,43.87,57100.0
2007-01-11 14:25:00,43.87,43.9,43.86,43.86,21900.0,43.87,43.9,43.86,43.86,21900.0
2007-01-11 14:30:00,43.88,43.92,43.87,43.92,24300.0,43.88,43.92,43.87,43.92,24300.0
2007-01-11 14:35:00,43.92,43.93,43.88,43.88,15800.0,43.92,43.93,43.88,43.88,15800.0
2007-01-11 14:40:00,43.89,43.98,43.88,43.97,32600.0,43.89,43.98,43.88,43.97,32600.0
2007-01-11 14:45:00,43.98,44.12,43.96,44.12,40800.0,43.98,44.12,43.96,44.12,40800.0
2007-01-11 14:50:00,44.12,44.19,44.11,44.16,24400.0,44.12,44.19,44.11,44.16,24400.0
2007-01-11 14:55:00,44.17,44.26,44.13,44.18,79000.0,44.17,44.26,44.13,44.18,79000.0
2007-01-11 15:00:00,44.18,44.19,44.13,44.14,41000.0,44.18,44.19,44.13,44.14,41000.0
2007-01-11 15:05:00,44.14,44.15,44.12,44.13,51200.0,44.14,44.15,44.12,44.13,51200.0
2007-01-11 15:10:00,44.13,44.14,44.11,44.12,28700.0,44.13,44.14,44.11,44.12,28700.0
2007-01-11 15:15:00,44.11,44.14,44.06,44.06,41900.0,44.11,44.14,44.06,44.06,41900.0
2007-01-11 15:20:00,44.06,44.07,43.85,43.99,160500.0,44.06,44.07,43.85,43.99,160500.0
2007-01-11 15:25:00,43.99,44.0,43.91,43.97,93600.0,43.99,44.0,43.91,43.97,93600.0
2007-01-11 15:30:00,43.95,43.97,43.81,43.85,77400.0,43.95,43.97,43.81,43.85,77400.0
2007-01-11 15:35:00,43.85,43.87,43.84,43.85,57300.0,43.85,43.87,43.84,43.85,57300.0
2007-01-11 15:40:00,43.85,43.88,43.84,43.87,68700.0,43.85,43.88,43.84,43.87,68700.0
2007-01-11 15:45:00,43.88,43.95,43.86,43.93,56500.0,43.88,43.95,43.86,43.93,56500.0
2007-01-11 15:50:00,43.94,43.95,43.92,43.94,99800.0,43.94,43.95,43.92,43.94,99800.0
2007-01-11 15:55:00,43.94,43.95,43.89,43.95,81100.0,43.94,43.95,43.89,43.95,81100.0
2007-01-12 09:30:00,43.83,44.38,43.83,44.28,96700.0,43.83,44.38,43.83,44.28,96700.0
2007-01-12 09:35:00,44.27,44.28,43.95,43.98,57600.0,44.27,44.28,43.95,43.98,57600.0
2007-01-12 09:40:00,43.97,44.2,43.97,44.2,89500.0,43.97,44.2,43.97,44.2,89500.0
2007-01-12 09:45:00,44.21,44.42,44.0,44.33,105000.0,44.21,44.42,44.0,44.33,105000.0
2007-01-12 09:50:00,44.31,44.31,44.13,44.16,37400.0,44.31,44.31,44.13,44.16,37400.0
2007-01-12 09:55:00,44.15,44.16,44.01,44.15,49700.0,44.15,44.16,44.01,44.15,49700.0
2007-01-12 10:00:00,44.17,44.22,44.13,44.14,53900.0,44.17,44.22,44.13,44.14,53900.0
2007-01-12 10:05:00,44.15,44.21,44.14,44.16,35600.0,44.15,44.21,44.14,44.16,35600.0
2007-01-12 10:10:00,44.17,44.17,44.12,44.12,56400.0,44.17,44.17,44.12,44.12,56400.0
2007-01-12 10:15:00,44.13,44.17,44.08,44.09,28300.0,44.13,44.17,44.08,44.09,28300.0
2007-01-12 10:20:00,44.08,44.15,44.05,44.13,24400.0,44.08,44.15,44.05,44.13,24400.0
2007-01-12 10:25:00,44.14,44.14,43.97,44.0,68000.0,44.14,44.14,43.97,44.0,68000.0
2007-01-12 10:30:00,43.98,44.0,43.89,43.93,22100.0,43.98,44.0,43.89,43.93,22100.0
2007-01-12 10:35:00,43.92,43.92,43.87,43.89,13800.0,43.92,43.92,43.87,43.89,13800.0
2007-01-12 10:40:00,43.87,43.9,43.85,43.9,19700.0,43.87,43.9,43.85,43.9,19700.0
2007-01-12 10:45:00,43.88,43.9,43.83,43.84,21300.0,43.88,43.9,43.83,43.84,21300.0
2007-01-12 10:50:00,43.83,43.84,43.62,43.64,55700.0,43.83,43.84,43.62,43.64,55700.0
2007-01-12 10:55:00,43.64,43.72,43.62,43.72,30900.0,43.64,43.72,43.62,43.72,30900.0
2007-01-12 11:00:00,43.72,43.75,43.69,43.7,37100.0,43.72,43.75,43.69,43.7,37100.0
2007-01-12 11:05:00,43.7,43.78,43.67,43.73,44800.0,43.7,43.78,43.67,43.73,44800.0
2007-01-12 11:10:00,43.73,43.8,43.69,43.72,68300.0,43.73,43.8,43.69,43.72,68300.0
2007-01-12 11:15:00,43.72,43.78,43.7,43.73,32500.0,43.72,43.78,43.7,43.73,32500.0
2007-01-12 11:20:00,43.73,43.73,43.66,43.69,21600.0,43.73,43.73,43.66,43.69,21600.0
2007-01-12 11:25:00,43.67,43.72,43.67,43.71,31800.0,43.67,43.72,43.67,43.71,31800.0
2007-01-12 11:30:00,43.72,43.78,43.72,43.72,54700.0,43.72,43.78,43.72,43.72,54700.0
2007-01-12 11:35:00,43.74,43.76,43.74,43.74,35500.0,43.74,43.76,43.74,43.74,35500.0
2007-01-12 11:40:00,43.74,43.76,43.71,43.72,23900.0,43.74,43.76,43.71,43.72,23900.0
2007-01-12 11:45:00,43.73,43.82,43.71,43.82,18800.0,43.73,43.82,43.71,43.82,18800.0
2007-01-12 11:50:00,43.83,43.94,43.79,43.9,24800.0,43.83,43.94,43.79,43.9,24800.0
2007-01-12 11:55:00,43.9,43.9,43.84,43.86,12100.0,43.9,43.9,43.84,43.86,12100.0
2007-01-12 12:00:00,43.85,43.87,43.84,43.87,9000.0,43.85,43.87,43.84,43.87,9000.0
2007-01-12 12:05:00,43.88,43.98,43.88,43.95,15100.0,43.88,43.98,43.88,43.95,15100.0
2007-01-12 12:10:00,43.95,43.98,43.94,43.97,9700.0,43.95,43.98,43.94,43.97,9700.0
2007-01-12 12:15:00,43.96,43.96,43.93,43.94,10500.0,43.96,43.96,43.93,43.94,10500.0
2007-01-12 12:20:00,43.94,44.0,43.93,44.0,22400.0,43.94,44.0,43.93,44.0,22400.0
2007-01-12 12:25:00,44.0,44.03,43.99,44.03,18600.0,44.0,44.03,43.99,44.03,18600.0
2007-01-12 12:30:00,44.04,44.12,44.0,44.01,25300.0,44.04,44.12,44.0,44.01,25300.0
2007-01-12 12:35:00,44.01,44.01,43.96,44.0,18300.0,44.01,44.01,43.96,44.0,18300.0
2007-01-12 12:40:00,44.0,44.01,43.89,43.89,13700.0,44.0,44.01,43.89,43.89,13700.0
2007-01-12 12:45:00,43.89,43.95,43.88,43.88,16400.0,43.89,43.95,43.88,43.88,16400.0
2007-01-12 12:50:00,43.87,43.87,43.81,43.84,16000.0,43.87,43.87,43.81,43.84,16000.0
2007-01-12 12:55:00,43.84,43.86,43.79,43.81,19100.0,43.84,43.86,43.79,43.81,19100.0
2007-01-12 13:00:00,43.81,43.81,43.74,43.74,17400.0,43.81,43.81,43.74,43.74,17400.0
2007-01-12 13:05:00,43.74,43.75,43.71,43.71,15400.0,43.74,43.75,43.71,43.71,15400.0
2007-01-12 13:10:00,43.71,43.72,43.63,43.67,32900.0,43.71,43.72,43.63,43.67,32900.0
2007-01-12 13:15:00,43.68,43.7,43.64,43.68,20300.0,43.68,43.7,43.64,43.68,20300.0
2007-01-12 13:20:00,43.67,43.68,43.56,43.58,24200.0,43.67,43.68,43.56,43.58,24200.0
2007-01-12 13:25:00,43.58,43.59,43.54,43.56,14600.0,43.58,43.59,43.54,43.56,14600.0
2007-01-12 13:30:00,43.56,43.62,43.55,43.6,12300.0,43.56,43.62,43.55,43.6,12300.0
2007-01-12 13:35:00,43.59,43.61,43.59,43.61,8400.0,43.59,43.61,43.59,43.61,8400.0
2007-01-12 13:40:00,43.61,43.61,43.58,43.58,9600.0,43.61,43.61,43.58,43.58,9600.0
2007-01-12 13:45:00,43.58,43.58,43.56,43.56,7800.0,43.58,43.58,43.56,43.56,7800.0
2007-01-12 13:50:00,43.56,43.58,43.56,43.57,11600.0,43.56,43.58,43.56,43.57,11600.0
2007-01-12 13:55:00,43.58,43.58,43.55,43.57,6900.0,43.58,43.58,43.55,43.57,6900.0
2007-01-12 14:00:00,43.57,43.59,43.56,43.59,15900.0,43.57,43.59,43.56,43.59,15900.0
2007-01-12 14:05:00,43.59,43.59,43.57,43.57,12700.0,43.59,43.59,43.57,43.57,12700.0
2007-01-12 14:10:00,43.59,43.59,43.58,43.58,4400.0,43.59,43.59,43.58,43.58,4400.0
2007-01-12 14:15:00,43.58,43.58,43.43,43.44,35700.0,43.58,43.58,43.43,43.44,35700.0
2007-01-12 14:20:00,43.44,43.45,43.43,43.44,24100.0,43.44,43.45,43.43,43.44,24100.0
2007-01-12 14:25:00,43.44,43.45,43.43,43.45,11600.0,43.44,43.45,43.43,43.45,11600.0
2007-01-12 14:30:00,43.45,43.46,43.44,43.45,13000.0,43.45,43.46,43.44,43.45,13000.0
2007-01-12 14:35:00,43.45,43.46,43.41,43.43,13600.0,43.45,43.46,43.41,43.43,13600.0
2007-01-12 14:40:00,43.42,43.43,43.42,43.43,13700.0,43.42,43.43,43.42,43.43,13700.0
2007-01-12 14:45:00,43.43,43.44,43.36,43.38,25800.0,43.43,43.44,43.36,43.38,25800.0
2007-01-12 14:50:00,43.38,43.39,43.36,43.36,14200.0,43.38,43.39,43.36,43.36,14200.0
2007-01-12 14:55:00,43.37,43.39,43.33,43.33,31300.0,43.37,43.39,43.33,43.33,31300.0
2007-01-12 15:00:00,43.34,43.39,43.34,43.38,23400.0,43.34,43.39,43.34,43.38,23400.0
2007-01-12 15:05:00,43.39,43.48,43.39,43.48,19200.0,43.39,43.48,43.39,43.48,19200.0
2007-01-12 15:10:00,43.46,43.48,43.42,43.43,19800.0,43.46,43.48,43.42,43.43,19800.0
2007-01-12 15:15:00,43.44,43.48,43.43,43.45,30200.0,43.44,43.48,43.43,43.45,30200.0
2007-01-12 15:20:00,43.46,43.47,43.45,43.47,23200.0,43.46,43.47,43.45,43.47,23200.0
2007-01-12 15:25:00,43.47,43.51,43.47,43.5,18500.0,43.47,43.51,43.47,43.5,18500.0
2007-01-12 15:30:00,43.5,43.63,43.5,43.63,24300.0,43.5,43.63,43.5,43.63,24300.0
2007-01-12 15:35:00,43.64,43.65,43.62,43.63,15700.0,43.64,43.65,43.62,43.63,15700.0
2007-01-12 15:40:00,43.63,43.7,43.63,43.69,23800.0,43.63,43.7,43.63,43.69,23800.0
2007-01-12 15:45:00,43.69,43.7,43.66,43.7,16100.0,43.69,43.7,43.66,43.7,16100.0
2007-01-12 15:50:00,43.7,43.76,43.69,43.71,41400.0,43.7,43.76,43.69,43.71,41400.0
2007-01-12 15:55:00,43.73,43.75,43.7,43.74,59800.0,43.73,43.75,43.7,43.74,59800.0
2007-01-16 09:30:00,44.03,44.44,43.99,44.42,120200.0,44.03,44.44,43.99,44.42,120200.0
2007-01-16 09:35:00,44.42,44.44,44.28,44.37,25400.0,44.42,44.44,44.28,44.37,25400.0
2007-01-16 09:40:00,44.37,44.4,44.29,44.39,38800.0,44.37,44.4,44.29,44.39,38800.0
2007-01-16 09:45:00,44.39,44.59,44.34,44.55,129100.0,44.39,44.59,44.34,44.55,129100.0
2007-01-16 09:50:00,44.54,44.58,44.52,44.52,59100.0,44.54,44.58,44.52,44.52,59100.0
2007-01-16 09:55:00,44.53,44.64,44.53,44.58,32400.0,44.53,44.64,44.53,44.58,32400.0
2007-01-16 10:00:00,44.57,44.58,44.16,44.16,38000.0,44.57,44.58,44.16,44.16,38000.0
2007-01-16 10:05:00,44.16,44.3,44.07,44.07,48500.0,44.16,44.3,44.07,44.07,48500.0
2007-01-16 10:10:00,44.08,44.12,44.02,44.06,35100.0,44.08,44.12,44.02,44.06,35100.0
2007-01-16 10:15:00,44.07,44.12,44.02,44.1,42600.0,44.07,44.12,44.02,44.1,42600.0
2007-01-16 10:20:00,44.11,44.12,43.92,43.92,29500.0,44.11,44.12,43.92,43.92,29500.0
2007-01-16 10:25:00,43.94,43.98,43.93,43.95,20600.0,43.94,43.98,43.93,43.95,20600.0
2007-01-16 10:30:00,43.95,44.0,43.85,43.85,15300.0,43.95,44.0,43.85,43.85,15300.0
2007-01-16 10:35:00,43.87,43.9,43.81,43.81,22400.0,43.87,43.9,43.81,43.81,22400.0
2007-01-16 10:40:00,43.83,43.89,43.81,43.89,27500.0,43.83,43.89,43.81,43.89,27500.0
2007-01-16 10:45:00,43.89,43.98,43.89,43.93,17800.0,43.89,43.98,43.89,43.93,17800.0
2007-01-16 10:50:00,43.92,43.98,43.92,43.97,56000.0,43.92,43.98,43.92,43.97,56000.0
2007-01-16 10:55:00,43.98,43.99,43.95,43.96,27100.0,43.98,43.99,43.95,43.96,27100.0
2007-01-16 11:00:00,43.94,44.02,43.94,44.01,33900.0,43.94,44.02,43.94,44.01,33900.0
2007-01-16 11:05:00,44.01,44.05,43.98,44.01,47800.0,44.01,44.05,43.98,44.01,47800.0
2007-01-16 11:10:00,44.03,44.05,43.99,44.01,10900.0,44.03,44.05,43.99,44.01,10900.0
2007-01-16 11:15:00,44.0,44.09,44.0,44.09,10900.0,44.0,44.09,44.0,44.09,10900.0
2007-01-16 11:20:00,44.08,44.1,44.07,44.08,4800.0,44.08,44.1,44.07,44.08,4800.0
2007-01-16 11:25:00,44.08,44.08,43.95,43.97,11800.0,44.08,44.08,43.95,43.97,11800.0
2007-01-16 11:30:00,43.97,44.1,43.97,44.08,29500.0,43.97,44.1,43.97,44.08,29500.0
2007-01-16 11:35:00,44.07,44.1,44.06,44.06,5700.0,44.07,44.1,44.06,44.06,5700.0
2007-01-16 11:40:00,44.08,44.12,44.07,44.12,12200.0,44.08,44.12,44.07,44.12,12200.0
2007-01-16 11:45:00,44.13,44.15,44.09,44.12,16900.0,44.13,44.15,44.09,44.12,16900.0
2007-01-16 11:50:00,44.11,44.18,44.1,44.16,15100.0,44.11,44.18,44.1,44.16,15100.0
2007-01-16 11:55:00,44.18,44.28,44.13,44.13,19100.0,44.18,44.28,44.13,44.13,19100.0
2007-01-16 12:00:00,44.14,44.17,44.11,44.11,8400.0,44.14,44.17,44.11,44.11,8400.0
2007-01-16 12:05:00,44.13,44.16,44.13,44.13,6000.0,44.13,44.16,44.13,44.13,6000.0
2007-01-16 12:10:00,44.14,44.16,44.12,44.12,6400.0,44.14,44.16,44.12,44.12,6400.0
2007-01-16 12:15:00,44.13,44.14,44.1,44.11,5700.0,44.13,44.14,44.1,44.11,5700.0
2007-01-16 12:20:00,44.11,44.14,44.1,44.14,8100.0,44.11,44.14,44.1,44.14,8100.0
2007-01-16 12:25:00,44.14,44.18,44.14,44.16,4400.0,44.14,44.18,44.14,44.16,4400.0
2007-01-16 12:30:00,44.18,44.26,44.1,44.1,25600.0,44.18,44.26,44.1,44.1,25600.0
2007-01-16 12:35:00,44.12,44.14,44.04,44.09,28700.0,44.12,44.14,44.04,44.09,28700.0
2007-01-16 12:40:00,44.09,44.09,44.03,44.07,5800.0,44.09,44.09,44.03,44.07,5800.0
2007-01-16 12:45:00,44.06,44.12,44.05,44.1,22800.0,44.06,44.12,44.05,44.1,22800.0
2007-01-16 12:50:00,44.09,44.09,44.01,44.03,15600.0,44.09,44.09,44.01,44.03,15600.0
2007-01-16 12:55:00,44.04,44.14,44.03,44.11,8200.0,44.04,44.14,44.03,44.11,8200.0
2007-01-16 13:00:00,44.11,44.17,44.11,44.16,5500.0,44.11,44.17,44.11,44.16,5500.0
2007-01-16 13:05:00,44.16,44.17,44.14,44.15,2800.0,44.16,44.17,44.14,44.15,2800.0
2007-01-16 13:10:00,44.16,44.16,44.1,44.13,6400.0,44.16,44.16,44.1,44.13,6400.0
2007-01-16 13:15:00,44.13,44.14,44.07,44.07,14000.0,44.13,44.14,44.07,44.07,14000.0
2007-01-16 13:20:00,44.07,44.12,44.06,44.11,6200.0,44.07,44.12,44.06,44.11,6200.0
2007-01-16 13:25:00,44.11,44.16,44.1,44.13,7000.0,44.11,44.16,44.1,44.13,7000.0
2007-01-16 13:30:00,44.12,44.13,44.1,44.12,3900.0,44.12,44.13,44.1,44.12,3900.0
2007-01-16 13:35:00,44.11,44.12,44.07,44.08,6400.0,44.11,44.12,44.07,44.08,6400.0
2007-01-16 13:40:00,44.09,44.1,44.05,44.05,11900.0,44.09,44.1,44.05,44.05,11900.0
2007-01-16 13:45:00,44.05,44.05,43.98,43.98,12600.0,44.05,44.05,43.98,43.98,12600.0
2007-01-16 13:50:00,43.95,44.0,43.95,44.0,8700.0,43.95,44.0,43.95,44.0,8700.0
2007-01-16 13:55:00,43.99,44.0,43.84,43.94,15500.0,43.99,44.0,43.84,43.94,15500.0
2007-01-16 14:00:00,43.92,43.92,43.86,43.86,5200.0,43.92,43.92,43.86,43.86,5200.0
2007-01-16 14:05:00,43.84,43.9,43.83,43.9,10200.0,43.84,43.9,43.83,43.9,10200.0
2007-01-16 14:10:00,43.92,43.98,43.88,43.94,9300.0,43.92,43.98,43.88,43.94,9300.0
2007-01-16 14:15:00,43.92,43.93,43.87,43.93,3000.0,43.92,43.93,43.87,43.93,3000.0
2007-01-16 14:20:00,43.94,44.02,43.92,43.96,11000.0,43.94,44.02,43.92,43.96,11000.0
2007-01-16 14:25:00,43.97,43.98,43.84,43.85,13900.0,43.97,43.98,43.84,43.85,13900.0
2007-01-16 14:30:00,43.86,44.03,43.86,44.02,10900.0,43.86,44.03,43.86,44.02,10900.0
2007-01-16 14:35:00,44.01,44.04,43.95,43.95,20500.0,44.01,44.04,43.95,43.95,20500.0
2007-01-16 14:40:00,43.95,44.0,43.91,43.97,6200.0,43.95,44.0,43.91,43.97,6200.0
2007-01-16 14:45:00,43.97,44.04,43.97,43.99,9000.0,43.97,44.04,43.97,43.99,9000.0
2007-01-16 14:50:00,43.99,44.03,43.99,44.03,3300.0,43.99,44.03,43.99,44.03,3300.0
2007-01-16 14:55:00,44.03,44.03,44.01,44.03,13300.0,44.03,44.03,44.01,44.03,13300.0
2007-01-16 15:00:00,44.03,44.09,44.01,44.08,13800.0,44.03,44.09,44.01,44.08,13800.0
2007-01-16 15:05:00,44.07,44.08,44.06,44.06,11500.0,44.07,44.08,44.06,44.06,11500.0
2007-01-16 15:10:00,44.06,44.08,44.04,44.06,5000.0,44.06,44.08,44.04,44.06,5000.0
2007-01-16 15:15:00,44.07,44.07,44.01,44.04,9500.0,44.07,44.07,44.01,44.04,9500.0
2007-01-16 15:20:00,44.04,44.06,44.03,44.06,8200.0,44.04,44.06,44.03,44.06,8200.0
2007-01-16 15:25:00,44.05,44.12,44.05,44.09,15200.0,44.05,44.12,44.05,44.09,15200.0
2007-01-16 15:30:00,44.1,44.15,44.05,44.14,17200.0,44.1,44.15,44.05,44.14,17200.0
2007-01-16 15:35:00,44.14,44.17,44.13,44.13,17200.0,44.14,44.17,44.13,44.13,17200.0
2007-01-16 15:40:00,44.15,44.16,44.13,44.16,25000.0,44.15,44.16,44.13,44.16,25000.0
2007-01-16 15:45:00,44.14,44.19,44.14,44.16,25200.0,44.14,44.19,44.14,44.16,25200.0
2007-01-16 15:50:00,44.15,44.19,44.1,44.18,30900.0,44.15,44.19,44.1,44.18,30900.0
2007-01-16 15:55:00,44.18,44.24,44.17,44.21,67100.0,44.18,44.24,44.17,44.21,67100.0
2007-01-17 09:30:00,44.03,44.59,44.03,44.44,82900.0,44.03,44.59,44.03,44.44,82900.0
2007-01-17 09:35:00,44.5,44.64,44.44,44.55,24400.0,44.5,44.64,44.44,44.55,24400.0
2007-01-17 09:40:00,44.55,44.65,44.4,44.6,18800.0,44.55,44.65,44.4,44.6,18800.0
2007-01-17 09:45:00,44.6,44.67,44.47,44.62,19300.0,44.6,44.67,44.47,44.62,19300.0
2007-01-17 09:50:00,44.64,44.85,44.59,44.8,43300.0,44.64,44.85,44.59,44.8,43300.0
2007-01-17 09:55:00,44.77,44.9,44.67,44.85,25400.0,44.77,44.9,44.67,44.85,25400.0
2007-01-17 10:00:00,44.85,45.16,44.8,45.13,156100.0,44.85,45.16,44.8,45.13,156100.0
2007-01-17 10:05:00,45.15,45.19,44.89,44.9,205900.0,45.15,45.19,44.89,44.9,205900.0
2007-01-17 10:10:00,44.92,44.95,44.79,44.79,96700.0,44.92,44.95,44.79,44.79,96700.0
2007-01-17 10:15:00,44.82,44.9,44.7,44.74,87300.0,44.82,44.9,44.7,44.74,87300.0
2007-01-17 10:20:00,44.74,44.8,44.5,44.51,25600.0,44.74,44.8,44.5,44.51,25600.0
2007-01-17 10:25:00,44.5,44.56,44.48,44.5,26600.0,44.5,44.56,44.48,44.5,26600.0
2007-01-17 10:30:00,44.52,44.53,44.45,44.5,19700.0,44.52,44.53,44.45,44.5,19700.0
2007-01-17 10:35:00,44.51,44.68,44.5,44.67,23900.0,44.51,44.68,44.5,44.67,23900.0
2007-01-17 10:40:00,44.67,44.72,44.61,44.61,19900.0,44.67,44.72,44.61,44.61,19900.0
2007-01-17 10:45:00,44.6,44.67,44.6,44.66,14800.0,44.6,44.67,44.6,44.66,14800.0
2007-01-17 10:50:00,44.64,44.7,44.62,44.68,13900.0,44.64,44.7,44.62,44.68,13900.0
2007-01-17 10:55:00,44.65,44.65,44.51,44.55,8200.0,44.65,44.65,44.51,44.55,8200.0
2007-01-17 11:00:00,44.54,44.81,44.52,44.74,25100.0,44.54,44.81,44.52,44.74,25100.0
2007-01-17 11:05:00,44.72,44.75,44.67,44.72,11500.0,44.72,44.75,44.67,44.72,11500.0
2007-01-17 11:10:00,44.7,44.74,44.66,44.68,14700.0,44.7,44.74,44.66,44.68,14700.0
2007-01-17 11:15:00,44.67,44.67,44.58,44.58,7200.0,44.67,44.67,44.58,44.58,7200.0
2007-01-17 11:20:00,44.58,44.58,44.53,44.53,3300.0,44.58,44.58,44.53,44.53,3300.0
2007-01-17 11:25:00,44.54,44.72,44.53,44.66,21100.0,44.54,44.72,44.53,44.66,21100.0
2007-01-17 11:30:00,44.67,44.67,44.6,44.63,11400.0,44.67,44.67,44.6,44.63,11400.0
2007-01-17 11:35:00,44.64,44.67,44.6,44.6,7400.0,44.64,44.67,44.6,44.6,7400.0
2007-01-17 11:40:00,44.6,44.67,44.59,44.6,24600.0,44.6,44.67,44.59,44.6,24600.0
2007-01-17 11:45:00,44.6,44.6,44.57,44.59,31100.0,44.6,44.6,44.57,44.59,31100.0
2007-01-17 11:50:00,44.59,44.62,44.58,44.61,13000.0,44.59,44.62,44.58,44.61,13000.0
2007-01-17 11:55:00,44.6,44.67,44.59,44.62,16000.0,44.6,44.67,44.59,44.62,16000.0
2007-01-17 12:00:00,44.62,44.72,44.62,44.67,50100.0,44.62,44.72,44.62,44.67,50100.0
2007-01-17 12:05:00,44.67,44.75,44.65,44.73,49000.0,44.67,44.75,44.65,44.73,49000.0
2007-01-17 12:10:00,44.74,44.78,44.58,44.6,45900.0,44.74,44.78,44.58,44.6,45900.0
2007-01-17 12:15:00,44.61,44.63,44.56,44.61,6900.0,44.61,44.63,44.56,44.61,6900.0
2007-01-17 12:20:00,44.58,44.6,44.5,44.52,15500.0,44.58,44.6,44.5,44.52,15500.0
2007-01-17 12:25:00,44.5,44.52,44.5,44.5,18900.0,44.5,44.52,44.5,44.5,18900.0
2007-01-17 12:30:00,44.5,44.51,44.5,44.5,14000.0,44.5,44.51,44.5,44.5,14000.0
2007-01-17 12:35:00,44.5,44.52,44.48,44.49,10800.0,44.5,44.52,44.48,44.49,10800.0
2007-01-17 12:40:00,44.49,44.52,44.48,44.49,6400.0,44.49,44.52,44.48,44.49,6400.0
2007-01-17 12:45:00,44.5,44.54,44.49,44.54,7500.0,44.5,44.54,44.49,44.54,7500.0
2007-01-17 12:50:00,44.53,44.62,44.52,44.62,7100.0,44.53,44.62,44.52,44.62,7100.0
2007-01-17 12:55:00,44.61,44.62,44.5,44.5,16800.0,44.61,44.62,44.5,44.5,16800.0
2007-01-17 13:00:00,44.51,44.57,44.47,44.49,23500.0,44.51,44.57,44.47,44.49,23500.0
2007-01-17 13:05:00,44.48,44.49,44.45,44.45,14400.0,44.48,44.49,44.45,44.45,14400.0
2007-01-17 13:10:00,44.46,44.51,44.45,44.49,17300.0,44.46,44.51,44.45,44.49,17300.0
2007-01-17 13:15:00,44.5,44.56,44.48,44.56,11500.0,44.5,44.56,44.48,44.56,11500.0
2007-01-17 13:20:00,44.56,44.59,44.54,44.59,8000.0,44.56,44.59,44.54,44.59,8000.0
2007-01-17 13:25:00,44.59,44.66,44.57,44.65,20900.0,44.59,44.66,44.57,44.65,20900.0
2007-01-17 13:30:00,44.65,44.74,44.65,44.71,27600.0,44.65,44.74,44.65,44.71,27600.0
2007-01-17 13:35:00,44.7,44.79,44.7,44.78,14800.0,44.7,44.79,44.7,44.78,14800.0
2007-01-17 13:40:00,44.76,44.79,44.65,44.7,25700.0,44.76,44.79,44.65,44.7,25700.0
2007-01-17 13:45:00,44.68,44.69,44.65,44.66,1100.0,44.68,44.69,44.65,44.66,1100.0
2007-01-17 13:50:00,44.65,44.66,44.61,44.61,10300.0,44.65,44.66,44.61,44.61,10300.0
2007-01-17 13:55:00,44.6,44.7,44.6,44.66,8700.0,44.6,44.7,44.6,44.66,8700.0
2007-01-17 14:00:00,44.66,44.72,44.6,44.69,23700.0,44.66,44.72,44.6,44.69,23700.0
2007-01-17 14:05:00,44.68,44.71,44.54,44.56,42300.0,44.68,44.71,44.54,44.56,42300.0
2007-01-17 14:10:00,44.55,44.56,44.48,44.49,25100.0,44.55,44.56,44.48,44.49,25100.0
2007-01-17 14:15:00,44.46,44.5,44.42,44.5,10400.0,44.46,44.5,44.42,44.5,10400.0
2007-01-17 14:20:00,44.49,44.5,44.33,44.36,30100.0,44.49,44.5,44.33,44.36,30100.0
2007-01-17 14:25:00,44.35,44.5,44.35,44.48,38800.0,44.35,44.5,44.35,44.48,38800.0
2007-01-17 14:30:00,44.48,44.51,44.4,44.4,22400.0,44.48,44.51,44.4,44.4,22400.0
2007-01-17 14:35:00,44.4,44.49,44.38,44.39,18100.0,44.4,44.49,44.38,44.39,18100.0
2007-01-17 14:40:00,44.39,44.43,44.35,44.38,10600.0,44.39,44.43,44.35,44.38,10600.0
2007-01-17 14:45:00,44.38,44.4,44.34,44.36,10200.0,44.38,44.4,44.34,44.36,10200.0
2007-01-17 14:50:00,44.36,44.39,44.3,44.32,11600.0,44.36,44.39,44.3,44.32,11600.0
2007-01-17 14:55:00,44.32,44.32,44.25,44.28,29600.0,44.32,44.32,44.25,44.28,29600.0
2007-01-17 15:00:00,44.28,44.3,44.28,44.29,10700.0,44.28,44.3,44.28,44.29,10700.0
2007-01-17 15:05:00,44.3,44.35,44.28,44.32,41300.0,44.3,44.35,44.28,44.32,41300.0
2007-01-17 15:10:00,44.33,44.38,44.32,44.38,15000.0,44.33,44.38,44.32,44.38,15000.0
2007-01-17 15:15:00,44.38,44.51,44.35,44.5,16900.0,44.38,44.51,44.35,44.5,16900.0
2007-01-17 15:20:00,44.5,44.52,44.49,44.51,28500.0,44.5,44.52,44.49,44.51,28500.0
2007-01-17 15:25:00,44.51,44.59,44.51,44.59,26200.0,44.51,44.59,44.51,44.59,26200.0
2007-01-17 15:30:00,44.58,44.63,44.58,44.6,14700.0,44.58,44.63,44.58,44.6,14700.0
2007-01-17 15:35:00,44.6,44.63,44.58,44.61,18400.0,44.6,44.63,44.58,44.61,18400.0
2007-01-17 15:40:00,44.59,44.6,44.52,44.54,21900.0,44.59,44.6,44.52,44.54,21900.0
2007-01-17 15:45:00,44.53,44.62,44.53,44.6,32700.0,44.53,44.62,44.53,44.6,32700.0
2007-01-17 15:50:00,44.6,44.6,44.47,44.54,34500.0,44.6,44.6,44.47,44.54,34500.0
2007-01-17 15:55:00,44.55,44.56,44.44,44.51,39700.0,44.55,44.56,44.44,44.51,39700.0
2007-01-18 09:30:00,44.65,44.9,44.57,44.73,82300.0,44.65,44.9,44.57,44.73,82300.0
2007-01-18 09:35:00,44.73,44.88,44.51,44.54,66600.0,44.73,44.88,44.51,44.54,66600.0
2007-01-18 09:40:00,44.51,44.65,44.35,44.42,32600.0,44.51,44.65,44.35,44.42,32600.0
2007-01-18 09:45:00,44.45,44.5,44.28,44.28,17800.0,44.45,44.5,44.28,44.28,17800.0
2007-01-18 09:50:00,44.25,44.32,44.1,44.21,59200.0,44.25,44.32,44.1,44.21,59200.0
2007-01-18 09:55:00,44.17,44.47,44.1,44.4,21500.0,44.17,44.47,44.1,44.4,21500.0
2007-01-18 10:00:00,44.35,44.47,44.06,44.08,62900.0,44.35,44.47,44.06,44.08,62900.0
2007-01-18 10:05:00,44.09,44.11,43.93,43.95,38800.0,44.09,44.11,43.93,43.95,38800.0
2007-01-18 10:10:00,43.96,43.97,43.77,43.85,31200.0,43.96,43.97,43.77,43.85,31200.0
2007-01-18 10:15:00,43.86,43.92,43.74,43.86,23700.0,43.86,43.92,43.74,43.86,23700.0
2007-01-18 10:20:00,43.84,43.9,43.79,43.79,18800.0,43.84,43.9,43.79,43.79,18800.0
2007-01-18 10:25:00,43.78,43.79,43.66,43.67,23100.0,43.78,43.79,43.66,43.67,23100.0
2007-01-18 10:30:00,43.69,43.7,43.49,43.56,34300.0,43.69,43.7,43.49,43.56,34300.0
2007-01-18 10:35:00,43.56,43.67,43.56,43.56,21400.0,43.56,43.67,43.56,43.56,21400.0
2007-01-18 10:40:00,43.56,43.74,43.52,43.62,12500.0,43.56,43.74,43.52,43.62,12500.0
2007-01-18 10:45:00,43.63,43.74,43.58,43.65,22600.0,43.63,43.74,43.58,43.65,22600.0
2007-01-18 10:50:00,43.65,43.78,43.61,43.78,17300.0,43.65,43.78,43.61,43.78,17300.0
2007-01-18 10:55:00,43.76,43.77,43.5,43.54,18200.0,43.76,43.77,43.5,43.54,18200.0
2007-01-18 11:00:00,43.54,43.63,43.5,43.51,14100.0,43.54,43.63,43.5,43.51,14100.0
2007-01-18 11:05:00,43.52,43.57,43.46,43.48,22500.0,43.52,43.57,43.46,43.48,22500.0
2007-01-18 11:10:00,43.5,43.62,43.45,43.6,29700.0,43.5,43.62,43.45,43.6,29700.0
2007-01-18 11:15:00,43.59,43.79,43.58,43.76,12200.0,43.59,43.79,43.58,43.76,12200.0
2007-01-18 11:20:00,43.74,43.74,43.59,43.61,11600.0,43.74,43.74,43.59,43.61,11600.0
2007-01-18 11:25:00,43.59,43.61,43.47,43.54,8700.0,43.59,43.61,43.47,43.54,8700.0
2007-01-18 11:30:00,43.54,43.59,43.5,43.53,14400.0,43.54,43.59,43.5,43.53,14400.0
2007-01-18 11:35:00,43.54,43.66,43.53,43.65,13100.0,43.54,43.66,43.53,43.65,13100.0
2007-01-18 11:40:00,43.65,43.67,43.6,43.6,12400.0,43.65,43.67,43.6,43.6,12400.0
2007-01-18 11:45:00,43.61,43.7,43.61,43.7,8600.0,43.61,43.7,43.61,43.7,8600.0
2007-01-18 11:50:00,43.7,43.78,43.7,43.71,21500.0,43.7,43.78,43.7,43.71,21500.0
2007-01-18 11:55:00,43.73,43.75,43.67,43.7,13200.0,43.73,43.75,43.67,43.7,13200.0
2007-01-18 12:00:00,43.72,43.84,43.7,43.79,20000.0,43.72,43.84,43.7,43.79,20000.0
2007-01-18 12:05:00,43.78,43.93,43.78,43.8,22900.0,43.78,43.93,43.78,43.8,22900.0
2007-01-18 12:10:00,43.81,43.81,43.75,43.76,18100.0,43.81,43.81,43.75,43.76,18100.0
2007-01-18 12:15:00,43.75,43.76,43.7,43.7,17000.0,43.75,43.76,43.7,43.7,17000.0
2007-01-18 12:20:00,43.7,43.71,43.66,43.66,39300.0,43.7,43.71,43.66,43.66,39300.0
2007-01-18 12:25:00,43.66,43.67,43.6,43.63,17900.0,43.66,43.67,43.6,43.63,17900.0
2007-01-18 12:30:00,43.63,43.67,43.59,43.64,26100.0,43.63,43.67,43.59,43.64,26100.0
2007-01-18 12:35:00,43.62,43.64,43.61,43.61,8300.0,43.62,43.64,43.61,43.61,8300.0
2007-01-18 12:40:00,43.61,43.73,43.61,43.71,15500.0,43.61,43.73,43.61,43.71,15500.0
2007-01-18 12:45:00,43.7,43.75,43.69,43.73,3900.0,43.7,43.75,43.69,43.73,3900.0
2007-01-18 12:50:00,43.72,43.72,43.67,43.7,6000.0,43.72,43.72,43.67,43.7,6000.0
2007-01-18 12:55:00,43.69,43.74,43.68,43.69,7300.0,43.69,43.74,43.68,43.69,7300.0
2007-01-18 13:00:00,43.67,43.72,43.67,43.67,12900.0,43.67,43.72,43.67,43.67,12900.0
2007-01-18 13:05:00,43.67,43.68,43.67,43.68,7400.0,43.67,43.68,43.67,43.68,7400.0
2007-01-18 13:10:00,43.67,43.74,43.66,43.66,16600.0,43.67,43.74,43.66,43.66,16600.0
2007-01-18 13:15:00,43.66,43.66,43.5,43.5,42000.0,43.66,43.66,43.5,43.5,42000.0
2007-01-18 13:20:00,43.5,43.52,43.46,43.51,12400.0,43.5,43.52,43.46,43.51,12400.0
2007-01-18 13:25:00,43.52,43.54,43.48,43.51,5700.0,43.52,43.54,43.48,43.51,5700.0
2007-01-18 13:30:00,43.46,43.56,43.45,43.56,3200.0,43.46,43.56,43.45,43.56,3200.0
2007-01-18 13:35:00,43.54,43.57,43.54,43.57,5800.0,43.54,43.57,43.54,43.57,5800.0
2007-01-18 13:40:00,43.57,43.57,43.46,43.5,6700.0,43.57,43.57,43.46,43.5,6700.0
2007-01-18 13:45:00,43.51,43.55,43.47,43.5,7000.0,43.51,43.55,43.47,43.5,7000.0
2007-01-18 13:50:00,43.51,43.51,43.43,43.44,12300.0,43.51,43.51,43.43,43.44,12300.0
2007-01-18 13:55:00,43.44,43.46,43.3,43.3,21700.0,43.44,43.46,43.3,43.3,21700.0
2007-01-18 14:00:00,43.31,43.33,43.21,43.26,32400.0,43.31,43.33,43.21,43.26,32400.0
2007-01-18 14:05:00,43.25,43.32,43.22,43.31,11500.0,43.25,43.32,43.22,43.31,11500.0
2007-01-18 14:10:00,43.32,43.37,43.19,43.22,17200.0,43.32,43.37,43.19,43.22,17200.0
2007-01-18 14:15:00,43.23,43.37,43.22,43.32,22800.0,43.23,43.37,43.22,43.32,22800.0
2007-01-18 14:20:00,43.31,43.31,43.26,43.28,10100.0,43.31,43.31,43.26,43.28,10100.0
2007-01-18 14:25:00,43.28,43.29,43.26,43.27,22300.0,43.28,43.29,43.26,43.27,22300.0
2007-01-18 14:30:00,43.26,43.27,43.2,43.26,20900.0,43.26,43.27,43.2,43.26,20900.0
2007-01-18 14:35:00,43.25,43.25,43.13,43.13,13900.0,43.25,43.25,43.13,43.13,13900.0
2007-01-18 14:40:00,43.14,43.21,43.12,43.19,12100.0,43.14,43.21,43.12,43.19,12100.0
2007-01-18 14:45:00,43.18,43.21,43.14,43.14,15000.0,43.18,43.21,43.14,43.14,15000.0
2007-01-18 14:50:00,43.15,43.15,42.95,42.99,50700.0,43.15,43.15,42.95,42.99,50700.0
2007-01-18 14:55:00,42.98,43.03,42.94,43.0,47200.0,42.98,43.03,42.94,43.0,47200.0
2007-01-18 15:00:00,43.0,43.04,42.96,43.01,31100.0,43.0,43.04,42.96,43.01,31100.0
2007-01-18 15:05:00,43.01,43.04,42.95,43.01,33900.0,43.01,43.04,42.95,43.01,33900.0
2007-01-18 15:10:00,43.01,43.09,42.97,43.04,24400.0,43.01,43.09,42.97,43.04,24400.0
2007-01-18 15:15:00,43.05,43.13,43.0,43.03,43300.0,43.05,43.13,43.0,43.03,43300.0
2007-01-18 15:20:00,43.03,43.08,42.97,43.08,22700.0,43.03,43.08,42.97,43.08,22700.0
2007-01-18 15:25:00,43.08,43.1,43.04,43.09,29800.0,43.08,43.1,43.04,43.09,29800.0
2007-01-18 15:30:00,43.09,43.11,43.01,43.07,28100.0,43.09,43.11,43.01,43.07,28100.0
2007-01-18 15:35:00,43.07,43.12,43.05,43.09,47000.0,43.07,43.12,43.05,43.09,47000.0
2007-01-18 15:40:00,43.09,43.12,43.01,43.09,28900.0,43.09,43.12,43.01,43.09,28900.0
2007-01-18 15:45:00,43.09,43.14,43.09,43.14,25000.0,43.09,43.14,43.09,43.14,25000.0
2007-01-18 15:50:00,43.15,43.18,43.09,43.17,78600.0,43.15,43.18,43.09,43.17,78600.0
2007-01-18 15:55:00,43.17,43.26,43.09,43.09,144000.0,43.17,43.26,43.09,43.09,144000.0
2007-01-19 09:30:00,42.74,42.79,42.32,42.46,466800.0,42.74,42.79,42.32,42.46,466800.0
2007-01-19 09:35:00,42.46,42.75,42.4,42.7,43400.0,42.46,42.75,42.4,42.7,43400.0
2007-01-19 09:40:00,42.7,42.72,42.49,42.54,74800.0,42.7,42.72,42.49,42.54,74800.0
2007-01-19 09:45:00,42.53,42.53,42.12,42.22,71900.0,42.53,42.53,42.12,42.22,71900.0
2007-01-19 09:50:00,42.13,42.32,41.86,42.01,136700.0,42.13,42.32,41.86,42.01,136700.0
2007-01-19 09:55:00,42.01,42.12,41.95,42.1,155800.0,42.01,42.12,41.95,42.1,155800.0
2007-01-19 10:00:00,42.1,42.14,42.0,42.09,107700.0,42.1,42.14,42.0,42.09,107700.0
2007-01-19 10:05:00,42.06,42.1,41.92,42.0,92700.0,42.06,42.1,41.92,42.0,92700.0
2007-01-19 10:10:00,42.03,42.03,41.91,41.91,222800.0,42.03,42.03,41.91,41.91,222800.0
2007-01-19 10:15:00,41.9,42.0,41.89,41.9,70200.0,41.9,42.0,41.89,41.9,70200.0
2007-01-19 10:20:00,41.9,41.93,41.77,41.92,119800.0,41.9,41.93,41.77,41.92,119800.0
2007-01-19 10:25:00,41.91,42.04,41.89,42.04,110200.0,41.91,42.04,41.89,42.04,110200.0
2007-01-19 10:30:00,42.04,42.05,41.97,42.04,56800.0,42.04,42.05,41.97,42.04,56800.0
2007-01-19 10:35:00,42.04,42.04,41.97,42.0,41700.0,42.04,42.04,41.97,42.0,41700.0
2007-01-19 10:40:00,41.99,42.0,41.94,41.99,151000.0,41.99,42.0,41.94,41.99,151000.0
2007-01-19 10:45:00,41.99,42.15,41.98,42.02,108900.0,41.99,42.15,41.98,42.02,108900.0
2007-01-19 10:50:00,42.02,42.02,41.99,42.0,256400.0,42.02,42.02,41.99,42.0,256400.0
2007-01-19 10:55:00,42.0,42.2,42.0,42.14,118500.0,42.0,42.2,42.0,42.14,118500.0
2007-01-19 11:00:00,42.14,42.2,42.04,42.2,31400.0,42.14,42.2,42.04,42.2,31400.0
2007-01-19 11:05:00,42.17,42.27,42.17,42.2,47500.0,42.17,42.27,42.17,42.2,47500.0
2007-01-19 11:10:00,42.22,42.29,42.0,42.23,44300.0,42.22,42.29,42.0,42.23,44300.0
2007-01-19 11:15:00,42.24,42.3,42.0,42.29,133400.0,42.24,42.3,42.0,42.29,133400.0
2007-01-19 11:20:00,42.3,42.36,42.3,42.34,13100.0,42.3,42.36,42.3,42.34,13100.0
2007-01-19 11:25:00,42.34,42.42,42.32,42.38,13500.0,42.34,42.42,42.32,42.38,13500.0
2007-01-19 11:30:00,42.38,42.38,42.3,42.34,11800.0,42.38,42.38,42.3,42.34,11800.0
2007-01-19 11:35:00,42.32,42.35,42.31,42.31,9600.0,42.32,42.35,42.31,42.31,9600.0
2007-01-19 11:40:00,42.32,42.33,42.22,42.22,24100.0,42.32,42.33,42.22,42.22,24100.0
2007-01-19 11:45:00,42.21,42.21,42.16,42.19,26000.0,42.21,42.21,42.16,42.19,26000.0
2007-01-19 11:50:00,42.17,42.24,42.16,42.24,22900.0,42.17,42.24,42.16,42.24,22900.0
2007-01-19 11:55:00,42.24,42.3,42.22,42.3,10800.0,42.24,42.3,42.22,42.3,10800.0
2007-01-19 12:00:00,42.29,42.35,42.29,42.34,28900.0,42.29,42.35,42.29,42.34,28900.0
2007-01-19 12:05:00,42.35,42.35,42.25,42.26,28000.0,42.35,42.35,42.25,42.26,28000.0
2007-01-19 12:10:00,42.26,42.26,42.14,42.15,16200.0,42.26,42.26,42.14,42.15,16200.0
2007-01-19 12:15:00,42.15,42.3,42.15,42.26,20000.0,42.15,42.3,42.15,42.26,20000.0
2007-01-19 12:20:00,42.26,42.26,42.17,42.26,7400.0,42.26,42.26,42.17,42.26,7400.0
2007-01-19 12:25:00,42.26,42.26,42.17,42.19,11000.0,42.26,42.26,42.17,42.19,11000.0
2007-01-19 12:30:00,42.17,42.17,42.08,42.09,14600.0,42.17,42.17,42.08,42.09,14600.0
2007-01-19 12:35:00,42.09,42.1,42.04,42.07,25100.0,42.09,42.1,42.04,42.07,25100.0
2007-01-19 12:40:00,42.08,42.14,42.08,42.1,13300.0,42.08,42.14,42.08,42.1,13300.0
2007-01-19 12:45:00,42.09,42.11,42.06,42.1,18200.0,42.09,42.11,42.06,42.1,18200.0
2007-01-19 12:50:00,42.09,42.1,42.05,42.05,19500.0,42.09,42.1,42.05,42.05,19500.0
2007-01-19 12:55:00,42.05,42.06,42.05,42.05,17200.0,42.05,42.06,42.05,42.05,17200.0
2007-01-19 13:00:00,42.05,42.1,42.05,42.06,24300.0,42.05,42.1,42.05,42.06,24300.0
2007-01-19 13:05:00,42.05,42.06,42.0,42.03,13500.0,42.05,42.06,42.0,42.03,13500.0
2007-01-19 13:10:00,42.03,42.09,42.02,42.08,9500.0,42.03,42.09,42.02,42.08,9500.0
2007-01-19 13:15:00,42.09,42.1,42.06,42.08,18500.0,42.09,42.1,42.06,42.08,18500.0
2007-01-19 13:20:00,42.08,42.09,42.04,42.06,10400.0,42.08,42.09,42.04,42.06,10400.0
2007-01-19 13:25:00,42.06,42.06,41.98,41.99,26400.0,42.06,42.06,41.98,41.99,26400.0
2007-01-19 13:30:00,42.0,42.08,41.99,42.08,24600.0,42.0,42.08,41.99,42.08,24600.0
2007-01-19 13:35:00,42.07,42.12,42.05,42.1,24500.0,42.07,42.12,42.05,42.1,24500.0
2007-01-19 13:40:00,42.1,42.17,42.1,42.15,6200.0,42.1,42.17,42.1,42.15,6200.0
2007-01-19 13:45:00,42.15,42.15,42.12,42.13,17500.0,42.15,42.15,42.12,42.13,17500.0
2007-01-19 13:50:00,42.13,42.14,42.1,42.14,8400.0,42.13,42.14,42.1,42.14,8400.0
2007-01-19 13:55:00,42.15,42.15,42.14,42.14,14800.0,42.15,42.15,42.14,42.14,14800.0
2007-01-19 14:00:00,42.15,42.17,42.14,42.17,63800.0,42.15,42.17,42.14,42.17,63800.0
2007-01-19 14:05:00,42.18,42.25,42.15,42.16,22200.0,42.18,42.25,42.15,42.16,22200.0
2007-01-19 14:10:00,42.16,42.17,42.16,42.17,9100.0,42.16,42.17,42.16,42.17,9100.0
2007-01-19 14:15:00,42.17,42.17,42.16,42.17,37700.0,42.17,42.17,42.16,42.17,37700.0
2007-01-19 14:20:00,42.17,42.17,42.13,42.14,28400.0,42.17,42.17,42.13,42.14,28400.0
2007-01-19 14:25:00,42.14,42.15,42.07,42.1,17800.0,42.14,42.15,42.07,42.1,17800.0
2007-01-19 14:30:00,42.11,42.13,42.02,42.04,28100.0,42.11,42.13,42.02,42.04,28100.0
2007-01-19 14:35:00,42.03,42.17,42.02,42.17,32600.0,42.03,42.17,42.02,42.17,32600.0
2007-01-19 14:40:00,42.15,42.19,42.15,42.19,11500.0,42.15,42.19,42.15,42.19,11500.0
2007-01-19 14:45:00,42.18,42.21,42.18,42.2,16700.0,42.18,42.21,42.18,42.2,16700.0
2007-01-19 14:50:00,42.2,42.21,42.19,42.2,40300.0,42.2,42.21,42.19,42.2,40300.0
2007-01-19 14:55:00,42.21,42.37,42.17,42.36,53800.0,42.21,42.37,42.17,42.36,53800.0
2007-01-19 15:00:00,42.38,42.44,42.37,42.44,58100.0,42.38,42.44,42.37,42.44,58100.0
2007-01-19 15:05:00,42.43,42.44,42.33,42.37,51900.0,42.43,42.44,42.33,42.37,51900.0
2007-01-19 15:10:00,42.37,42.4,42.33,42.4,17600.0,42.37,42.4,42.33,42.4,17600.0
2007-01-19 15:15:00,42.4,42.41,42.34,42.38,84600.0,42.4,42.41,42.34,42.38,84600.0
2007-01-19 15:20:00,42.39,42.4,42.38,42.4,11900.0,42.39,42.4,42.38,42.4,11900.0
2007-01-19 15:25:00,42.4,42.4,42.29,42.35,51300.0,42.4,42.4,42.29,42.35,51300.0
2007-01-19 15:30:00,42.35,42.36,42.29,42.31,38700.0,42.35,42.36,42.29,42.31,38700.0
2007-01-19 15:35:00,42.32,42.33,42.24,42.32,49000.0,42.32,42.33,42.24,42.32,49000.0
2007-01-19 15:40:00,42.33,42.4,42.33,42.39,51900.0,42.33,42.4,42.33,42.39,51900.0
2007-01-19 15:45:00,42.37,42.39,42.35,42.37,26500.0,42.37,42.39,42.35,42.37,26500.0
2007-01-19 15:50:00,42.37,42.37,42.23,42.24,65700.0,42.37,42.37,42.23,42.24,65700.0
2007-01-19 15:55:00,42.25,42.28,42.16,42.23,120500.0,42.25,42.28,42.16,42.23,120500.0
2007-01-22 09:30:00,42.15,42.23,42.12,42.2,84400.0,42.15,42.23,42.12,42.2,84400.0
2007-01-22 09:35:00,42.2,42.26,42.13,42.13,71800.0,42.2,42.26,42.13,42.13,71800.0
2007-01-22 09:40:00,42.13,42.19,42.1,42.14,31600.0,42.13,42.19,42.1,42.14,31600.0
2007-01-22 09:45:00,42.13,42.25,42.07,42.18,116600.0,42.13,42.25,42.07,42.18,116600.0
2007-01-22 09:50:00,42.15,42.21,42.1,42.2,12500.0,42.15,42.21,42.1,42.2,12500.0
2007-01-22 09:55:00,42.21,42.22,42.18,42.21,67800.0,42.21,42.22,42.18,42.21,67800.0
2007-01-22 10:00:00,42.2,42.21,41.99,42.01,83900.0,42.2,42.21,41.99,42.01,83900.0
2007-01-22 10:05:00,42.0,42.0,41.8,41.81,98700.0,42.0,42.0,41.8,41.81,98700.0
2007-01-22 10:10:00,41.8,42.06,41.8,42.05,32100.0,41.8,42.06,41.8,42.05,32100.0
2007-01-22 10:15:00,42.05,42.1,42.03,42.08,51700.0,42.05,42.1,42.03,42.08,51700.0
2007-01-22 10:20:00,42.08,42.11,41.79,41.86,86400.0,42.08,42.11,41.79,41.86,86400.0
2007-01-22 10:25:00,41.86,41.92,41.84,41.84,20200.0,41.86,41.92,41.84,41.84,20200.0
2007-01-22 10:30:00,41.84,41.91,41.83,41.9,61800.0,41.84,41.91,41.83,41.9,61800.0
2007-01-22 10:35:00,41.91,41.98,41.89,41.94,44500.0,41.91,41.98,41.89,41.94,44500.0
2007-01-22 10:40:00,41.92,41.94,41.87,41.93,13600.0,41.92,41.94,41.87,41.93,13600.0
2007-01-22 10:45:00,41.93,41.96,41.91,41.96,33600.0,41.93,41.96,41.91,41.96,33600.0
2007-01-22 10:50:00,41.94,42.02,41.93,42.01,10700.0,41.94,42.02,41.93,42.01,10700.0
2007-01-22 10:55:00,42.01,42.07,42.01,42.05,10300.0,42.01,42.07,42.01,42.05,10300.0
2007-01-22 11:00:00,42.07,42.07,42.0,42.03,24900.0,42.07,42.07,42.0,42.03,24900.0
2007-01-22 11:05:00,42.03,42.03,41.95,41.97,63000.0,42.03,42.03,41.95,41.97,63000.0
2007-01-22 11:10:00,41.97,42.03,41.97,42.01,4900.0,41.97,42.03,41.97,42.01,4900.0
2007-01-22 11:15:00,42.03,42.06,42.03,42.04,13300.0,42.03,42.06,42.03,42.04,13300.0
2007-01-22 11:20:00,42.04,42.05,42.03,42.03,10700.0,42.04,42.05,42.03,42.03,10700.0
2007-01-22 11:25:00,42.04,42.06,42.03,42.06,12500.0,42.04,42.06,42.03,42.06,12500.0
2007-01-22 11:30:00,42.06,42.07,42.05,42.05,15900.0,42.06,42.07,42.05,42.05,15900.0
2007-01-22 11:35:00,42.05,42.1,42.05,42.1,19700.0,42.05,42.1,42.05,42.1,19700.0
2007-01-22 11:40:00,42.09,42.15,42.03,42.09,23700.0,42.09,42.15,42.03,42.09,23700.0
2007-01-22 11:45:00,42.1,42.11,42.08,42.09,31500.0,42.1,42.11,42.08,42.09,31500.0
2007-01-22 11:50:00,42.09,42.15,42.08,42.11,16300.0,42.09,42.15,42.08,42.11,16300.0
2007-01-22 11:55:00,42.13,42.14,42.1,42.13,14200.0,42.13,42.14,42.1,42.13,14200.0
2007-01-22 12:00:00,42.12,42.15,42.11,42.14,8500.0,42.12,42.15,42.11,42.14,8500.0
2007-01-22 12:05:00,42.13,42.13,42.09,42.1,12500.0,42.13,42.13,42.09,42.1,12500.0
2007-01-22 12:10:00,42.1,42.1,42.06,42.09,17300.0,42.1,42.1,42.06,42.09,17300.0
2007-01-22 12:15:00,42.08,42.15,42.08,42.14,16800.0,42.08,42.15,42.08,42.14,16800.0
2007-01-22 12:20:00,42.13,42.13,42.06,42.11,21900.0,42.13,42.13,42.06,42.11,21900.0
2007-01-22 12:25:00,42.11,42.11,42.08,42.09,51900.0,42.11,42.11,42.08,42.09,51900.0
2007-01-22 12:30:00,42.09,42.1,42.05,42.09,65200.0,42.09,42.1,42.05,42.09,65200.0
2007-01-22 12:35:00,42.09,42.17,42.09,42.17,32900.0,42.09,42.17,42.09,42.17,32900.0
2007-01-22 12:40:00,42.15,42.28,42.14,42.18,42100.0,42.15,42.28,42.14,42.18,42100.0
2007-01-22 12:45:00,42.2,42.23,42.19,42.21,66800.0,42.2,42.23,42.19,42.21,66800.0
2007-01-22 12:50:00,42.21,42.21,42.2,42.21,22000.0,42.21,42.21,42.2,42.21,22000.0
2007-01-22 12:55:00,42.21,42.23,42.2,42.22,4600.0,42.21,42.23,42.2,42.22,4600.0
2007-01-22 13:00:00,42.22,42.3,42.22,42.29,38300.0,42.22,42.3,42.22,42.29,38300.0
2007-01-22 13:05:00,42.29,42.29,42.23,42.27,27300.0,42.29,42.29,42.23,42.27,27300.0
2007-01-22 13:10:00,42.27,42.31,42.26,42.27,19200.0,42.27,42.31,42.26,42.27,19200.0
2007-01-22 13:15:00,42.26,42.28,42.25,42.26,171700.0,42.26,42.28,42.25,42.26,171700.0
2007-01-22 13:20:00,42.26,42.33,42.24,42.29,19400.0,42.26,42.33,42.24,42.29,19400.0
2007-01-22 13:25:00,42.28,42.31,42.16,42.31,31300.0,42.28,42.31,42.16,42.31,31300.0
2007-01-22 13:30:00,42.31,42.31,42.25,42.27,4800.0,42.31,42.31,42.25,42.27,4800.0
2007-01-22 13:35:00,42.28,42.3,42.25,42.27,12500.0,42.28,42.3,42.25,42.27,12500.0
2007-01-22 13:40:00,42.28,42.3,42.27,42.3,1900.0,42.28,42.3,42.27,42.3,1900.0
2007-01-22 13:45:00,42.29,42.3,42.25,42.25,24300.0,42.29,42.3,42.25,42.25,24300.0
2007-01-22 13:50:00,42.25,42.3,42.25,42.3,14100.0,42.25,42.3,42.25,42.3,14100.0
2007-01-22 13:55:00,42.3,42.31,42.29,42.3,30400.0,42.3,42.31,42.29,42.3,30400.0
2007-01-22 14:00:00,42.29,42.32,42.29,42.32,18700.0,42.29,42.32,42.29,42.32,18700.0
2007-01-22 14:05:00,42.31,42.32,42.3,42.31,12300.0,42.31,42.32,42.3,42.31,12300.0
2007-01-22 14:10:00,42.3,42.31,42.29,42.3,47500.0,42.3,42.31,42.29,42.3,47500.0
2007-01-22 14:15:00,42.32,42.33,42.3,42.3,10800.0,42.32,42.33,42.3,42.3,10800.0
2007-01-22 14:20:00,42.3,42.33,42.3,42.33,48200.0,42.3,42.33,42.3,42.33,48200.0
2007-01-22 14:25:00,42.33,42.33,42.31,42.33,5500.0,42.33,42.33,42.31,42.33,5500.0
2007-01-22 14:30:00,42.34,42.34,42.3,42.32,21000.0,42.34,42.34,42.3,42.32,21000.0
2007-01-22 14:35:00,42.32,42.34,42.31,42.34,33500.0,42.32,42.34,42.31,42.34,33500.0
2007-01-22 14:40:00,42.32,42.35,42.32,42.35,49500.0,42.32,42.35,42.32,42.35,49500.0
2007-01-22 14:45:00,42.35,42.35,42.34,42.35,25800.0,42.35,42.35,42.34,42.35,25800.0
2007-01-22 14:50:00,42.35,42.38,42.31,42.35,41900.0,42.35,42.38,42.31,42.35,41900.0
2007-01-22 14:55:00,42.35,42.38,42.35,42.38,15600.0,42.35,42.38,42.35,42.38,15600.0
2007-01-22 15:00:00,42.36,42.39,42.33,42.38,23500.0,42.36,42.39,42.33,42.38,23500.0
2007-01-22 15:05:00,42.38,42.39,42.34,42.37,8100.0,42.38,42.39,42.34,42.37,8100.0
2007-01-22 15:10:00,42.38,42.39,42.35,42.37,16000.0,42.38,42.39,42.35,42.37,16000.0
2007-01-22 15:15:00,42.37,42.4,42.36,42.4,8500.0,42.37,42.4,42.36,42.4,8500.0
2007-01-22 15:20:00,42.38,42.41,42.34,42.39,19600.0,42.38,42.41,42.34,42.39,19600.0
2007-01-22 15:25:00,42.38,42.42,42.38,42.39,11400.0,42.38,42.42,42.38,42.39,11400.0
2007-01-22 15:30:00,42.39,42.44,42.39,42.43,38700.0,42.39,42.44,42.39,42.43,38700.0
2007-01-22 15:35:00,42.43,42.5,42.43,42.45,39400.0,42.43,42.5,42.43,42.45,39400.0
2007-01-22 15:40:00,42.45,42.5,42.44,42.47,19000.0,42.45,42.5,42.44,42.47,19000.0
2007-01-22 15:45:00,42.47,42.48,42.46,42.48,15500.0,42.47,42.48,42.46,42.48,15500.0
2007-01-22 15:50:00,42.47,42.54,42.42,42.43,114000.0,42.47,42.54,42.42,42.43,114000.0
2007-01-22 15:55:00,42.43,42.52,42.4,42.43,212100.0,42.43,42.52,42.4,42.43,212100.0
2007-01-23 09:30:00,42.16,42.49,42.16,42.49,20500.0,42.16,42.49,42.16,42.49,20500.0
2007-01-23 09:35:00,42.46,42.72,42.42,42.58,20800.0,42.46,42.72,42.42,42.58,20800.0
2007-01-23 09:40:00,42.63,42.64,42.55,42.61,14500.0,42.63,42.64,42.55,42.61,14500.0
2007-01-23 09:45:00,42.6,42.7,42.58,42.64,8000.0,42.6,42.7,42.58,42.64,8000.0
2007-01-23 09:50:00,42.64,42.79,42.62,42.75,7800.0,42.64,42.79,42.62,42.75,7800.0
2007-01-23 09:55:00,42.75,42.86,42.75,42.76,13300.0,42.75,42.86,42.75,42.76,13300.0
2007-01-23 10:00:00,42.77,42.85,42.74,42.85,20200.0,42.77,42.85,42.74,42.85,20200.0
2007-01-23 10:05:00,42.83,42.87,42.79,42.85,23500.0,42.83,42.87,42.79,42.85,23500.0
2007-01-23 10:10:00,42.85,42.92,42.75,42.77,28600.0,42.85,42.92,42.75,42.77,28600.0
2007-01-23 10:15:00,42.76,42.81,42.65,42.75,14500.0,42.76,42.81,42.65,42.75,14500.0
2007-01-23 10:20:00,42.75,42.8,42.71,42.75,12100.0,42.75,42.8,42.71,42.75,12100.0
2007-01-23 10:25:00,42.81,42.86,42.81,42.86,56900.0,42.81,42.86,42.81,42.86,56900.0
2007-01-23 10:30:00,42.86,42.86,42.75,42.8,31000.0,42.86,42.86,42.75,42.8,31000.0
2007-01-23 10:35:00,42.8,42.84,42.75,42.76,19500.0,42.8,42.84,42.75,42.76,19500.0
2007-01-23 10:40:00,42.76,42.85,42.75,42.76,21400.0,42.76,42.85,42.75,42.76,21400.0
2007-01-23 10:45:00,42.75,42.77,42.75,42.75,5000.0,42.75,42.77,42.75,42.75,5000.0
2007-01-23 10:50:00,42.76,42.81,42.75,42.77,7900.0,42.76,42.81,42.75,42.77,7900.0
2007-01-23 10:55:00,42.77,42.82,42.76,42.76,6000.0,42.77,42.82,42.76,42.76,6000.0
2007-01-23 11:00:00,42.76,42.8,42.75,42.77,13400.0,42.76,42.8,42.75,42.77,13400.0
2007-01-23 11:05:00,42.76,42.77,42.74,42.75,13700.0,42.76,42.77,42.74,42.75,13700.0
2007-01-23 11:10:00,42.75,42.8,42.74,42.8,9900.0,42.75,42.8,42.74,42.8,9900.0
2007-01-23 11:15:00,42.81,42.87,42.81,42.87,14500.0,42.81,42.87,42.81,42.87,14500.0
2007-01-23 11:20:00,42.87,42.88,42.85,42.85,7300.0,42.87,42.88,42.85,42.85,7300.0
2007-01-23 11:25:00,42.85,42.87,42.75,42.75,10300.0,42.85,42.87,42.75,42.75,10300.0
2007-01-23 11:30:00,42.75,42.83,42.75,42.83,14000.0,42.75,42.83,42.75,42.83,14000.0
2007-01-23 11:35:00,42.84,42.88,42.75,42.8,15000.0,42.84,42.88,42.75,42.8,15000.0
2007-01-23 11:40:00,42.79,42.83,42.78,42.79,8500.0,42.79,42.83,42.78,42.79,8500.0
2007-01-23 11:45:00,42.78,42.78,42.69,42.73,20500.0,42.78,42.78,42.69,42.73,20500.0
2007-01-23 11:50:00,42.73,42.76,42.73,42.74,35500.0,42.73,42.76,42.73,42.74,35500.0
2007-01-23 11:55:00,42.74,42.75,42.73,42.74,88100.0,42.74,42.75,42.73,42.74,88100.0
2007-01-23 12:00:00,42.74,42.75,42.67,42.74,9800.0,42.74,42.75,42.67,42.74,9800.0
2007-01-23 12:05:00,42.73,42.75,42.65,42.73,13600.0,42.73,42.75,42.65,42.73,13600.0
2007-01-23 12:10:00,42.74,42.76,42.72,42.76,29200.0,42.74,42.76,42.72,42.76,29200.0
2007-01-23 12:15:00,42.78,42.85,42.76,42.83,14600.0,42.78,42.85,42.76,42.83,14600.0
2007-01-23 12:20:00,42.79,42.84,42.71,42.73,26000.0,42.79,42.84,42.71,42.73,26000.0
2007-01-23 12:25:00,42.73,42.77,42.71,42.71,11800.0,42.73,42.77,42.71,42.71,11800.0
2007-01-23 12:30:00,42.71,42.75,42.71,42.71,11400.0,42.71,42.75,42.71,42.71,11400.0
2007-01-23 12:35:00,42.71,42.76,42.7,42.7,8700.0,42.71,42.76,42.7,42.7,8700.0
2007-01-23 12:40:00,42.7,42.7,42.62,42.64,15300.0,42.7,42.7,42.62,42.64,15300.0
2007-01-23 12:45:00,42.64,42.66,42.58,42.62,20400.0,42.64,42.66,42.58,42.62,20400.0
2007-01-23 12:50:00,42.64,42.67,42.6,42.6,16700.0,42.64,42.67,42.6,42.6,16700.0
2007-01-23 12:55:00,42.6,42.61,42.56,42.57,17300.0,42.6,42.61,42.56,42.57,17300.0
2007-01-23 13:00:00,42.57,42.58,42.52,42.56,27300.0,42.57,42.58,42.52,42.56,27300.0
2007-01-23 13:05:00,42.56,42.56,42.5,42.5,17800.0,42.56,42.56,42.5,42.5,17800.0
2007-01-23 13:10:00,42.5,42.65,42.5,42.61,35100.0,42.5,42.65,42.5,42.61,35100.0
2007-01-23 13:15:00,42.62,42.67,42.61,42.66,36400.0,42.62,42.67,42.61,42.66,36400.0
2007-01-23 13:20:00,42.66,42.69,42.59,42.6,24300.0,42.66,42.69,42.59,42.6,24300.0
2007-01-23 13:25:00,42.6,42.73,42.59,42.67,35300.0,42.6,42.73,42.59,42.67,35300.0
2007-01-23 13:30:00,42.67,42.67,42.62,42.62,17700.0,42.67,42.67,42.62,42.62,17700.0
2007-01-23 13:35:00,42.63,42.64,42.58,42.58,15600.0,42.63,42.64,42.58,42.58,15600.0
2007-01-23 13:40:00,42.58,42.62,42.55,42.57,15200.0,42.58,42.62,42.55,42.57,15200.0
2007-01-23 13:45:00,42.57,42.66,42.57,42.64,3400.0,42.57,42.66,42.57,42.64,3400.0
2007-01-23 13:50:00,42.63,42.67,42.6,42.67,5400.0,42.63,42.67,42.6,42.67,5400.0
2007-01-23 13:55:00,42.67,42.71,42.67,42.68,5900.0,42.67,42.71,42.67,42.68,5900.0
2007-01-23 14:00:00,42.66,42.7,42.65,42.65,9800.0,42.66,42.7,42.65,42.65,9800.0
2007-01-23 14:05:00,42.65,42.66,42.6,42.62,16900.0,42.65,42.66,42.6,42.62,16900.0
2007-01-23 14:10:00,42.63,42.68,42.63,42.66,4100.0,42.63,42.68,42.63,42.66,4100.0
2007-01-23 14:15:00,42.65,42.66,42.64,42.64,5200.0,42.65,42.66,42.64,42.64,5200.0
2007-01-23 14:20:00,42.65,42.65,42.61,42.61,11800.0,42.65,42.65,42.61,42.61,11800.0
2007-01-23 14:25:00,42.6,42.65,42.6,42.62,7700.0,42.6,42.65,42.6,42.62,7700.0
2007-01-23 14:30:00,42.62,42.64,42.51,42.51,93100.0,42.62,42.64,42.51,42.51,93100.0
2007-01-23 14:35:00,42.51,42.58,42.51,42.56,5500.0,42.51,42.58,42.51,42.56,5500.0
2007-01-23 14:40:00,42.55,42.57,42.51,42.51,13300.0,42.55,42.57,42.51,42.51,13300.0
2007-01-23 14:45:00,42.51,42.55,42.46,42.52,13900.0,42.51,42.55,42.46,42.52,13900.0
2007-01-23 14:50:00,42.5,42.57,42.5,42.52,8200.0,42.5,42.57,42.5,42.52,8200.0
2007-01-23 14:55:00,42.52,42.65,42.5,42.58,10000.0,42.52,42.65,42.5,42.58,10000.0
2007-01-23 15:00:00,42.59,42.65,42.57,42.64,23700.0,42.59,42.65,42.57,42.64,23700.0
2007-01-23 15:05:00,42.64,42.65,42.6,42.6,12800.0,42.64,42.65,42.6,42.6,12800.0
2007-01-23 15:10:00,42.6,42.74,42.6,42.72,23500.0,42.6,42.74,42.6,42.72,23500.0
2007-01-23 15:15:00,42.73,42.77,42.64,42.77,30200.0,42.73,42.77,42.64,42.77,30200.0
2007-01-23 15:20:00,42.76,42.76,42.65,42.75,38200.0,42.76,42.76,42.65,42.75,38200.0
2007-01-23 15:25:00,42.75,42.79,42.72,42.76,24400.0,42.75,42.79,42.72,42.76,24400.0
2007-01-23 15:30:00,42.75,42.79,42.71,42.71,18500.0,42.75,42.79,42.71,42.71,18500.0
2007-01-23 15:35:00,42.72,42.8,42.7,42.73,38000.0,42.72,42.8,42.7,42.73,38000.0
2007-01-23 15:40:00,42.73,42.84,42.72,42.81,71800.0,42.73,42.84,42.72,42.81,71800.0
2007-01-23 15:45:00,42.79,42.92,42.77,42.86,56600.0,42.79,42.92,42.77,42.86,56600.0
2007-01-23 15:50:00,42.85,42.86,42.71,42.79,34200.0,42.85,42.86,42.71,42.79,34200.0
2007-01-23 15:55:00,42.8,42.82,42.7,42.7,57000.0,42.8,42.82,42.7,42.7,57000.0
2007-01-24 09:30:00,43.1,43.5,43.0,43.46,62700.0,43.1,43.5,43.0,43.46,62700.0
2007-01-24 09:35:00,43.42,43.42,43.18,43.21,14000.0,43.42,43.42,43.18,43.21,14000.0
2007-01-24 09:40:00,43.21,43.56,43.21,43.56,18200.0,43.21,43.56,43.21,43.56,18200.0
2007-01-24 09:45:00,43.56,43.56,43.38,43.46,21300.0,43.56,43.56,43.38,43.46,21300.0
2007-01-24 09:50:00,43.44,43.44,43.3,43.38,24700.0,43.44,43.44,43.3,43.38,24700.0
2007-01-24 09:55:00,43.34,43.34,43.14,43.19,21600.0,43.34,43.34,43.14,43.19,21600.0
2007-01-24 10:00:00,43.19,43.4,43.19,43.3,22000.0,43.19,43.4,43.19,43.3,22000.0
2007-01-24 10:05:00,43.28,43.3,43.22,43.29,81700.0,43.28,43.3,43.22,43.29,81700.0
2007-01-24 10:10:00,43.27,43.3,43.19,43.3,10400.0,43.27,43.3,43.19,43.3,10400.0
2007-01-24 10:15:00,43.27,43.3,43.22,43.23,14200.0,43.27,43.3,43.22,43.23,14200.0
2007-01-24 10:20:00,43.24,43.25,43.15,43.23,9200.0,43.24,43.25,43.15,43.23,9200.0
2007-01-24 10:25:00,43.22,43.25,43.17,43.18,14900.0,43.22,43.25,43.17,43.18,14900.0
2007-01-24 10:30:00,43.19,43.27,43.19,43.27,20900.0,43.19,43.27,43.19,43.27,20900.0
2007-01-24 10:35:00,43.27,43.29,43.17,43.22,24300.0,43.27,43.29,43.17,43.22,24300.0
2007-01-24 10:40:00,43.2,43.23,43.13,43.17,15600.0,43.2,43.23,43.13,43.17,15600.0
2007-01-24 10:45:00,43.17,43.27,43.17,43.23,18700.0,43.17,43.27,43.17,43.23,18700.0
2007-01-24 10:50:00,43.23,43.23,43.18,43.22,5500.0,43.23,43.23,43.18,43.22,5500.0
2007-01-24 10:55:00,43.2,43.26,43.19,43.25,21800.0,43.2,43.26,43.19,43.25,21800.0
2007-01-24 11:00:00,43.26,43.27,43.2,43.26,62000.0,43.26,43.27,43.2,43.26,62000.0
2007-01-24 11:05:00,43.26,43.29,43.2,43.23,13400.0,43.26,43.29,43.2,43.23,13400.0
2007-01-24 11:10:00,43.23,43.25,43.21,43.23,15500.0,43.23,43.25,43.21,43.23,15500.0
2007-01-24 11:15:00,43.22,43.23,43.15,43.2,13700.0,43.22,43.23,43.15,43.2,13700.0
2007-01-24 11:20:00,43.2,43.2,43.1,43.1,13200.0,43.2,43.2,43.1,43.1,13200.0
2007-01-24 11:25:00,43.11,43.2,43.11,43.16,15900.0,43.11,43.2,43.11,43.16,15900.0
2007-01-24 11:30:00,43.17,43.29,43.16,43.28,33800.0,43.17,43.29,43.16,43.28,33800.0
2007-01-24 11:35:00,43.27,43.28,43.24,43.26,22300.0,43.27,43.28,43.24,43.26,22300.0
2007-01-24 11:40:00,43.25,43.26,43.17,43.2,63200.0,43.25,43.26,43.17,43.2,63200.0
2007-01-24 11:45:00,43.19,43.2,43.16,43.18,19200.0,43.19,43.2,43.16,43.18,19200.0
2007-01-24 11:50:00,43.2,43.21,43.18,43.18,16400.0,43.2,43.21,43.18,43.18,16400.0
2007-01-24 11:55:00,43.18,43.21,43.16,43.18,17300.0,43.18,43.21,43.16,43.18,17300.0
2007-01-24 12:00:00,43.18,43.22,43.17,43.17,10100.0,43.18,43.22,43.17,43.17,10100.0
2007-01-24 12:05:00,43.16,43.16,43.14,43.15,7100.0,43.16,43.16,43.14,43.15,7100.0
2007-01-24 12:10:00,43.14,43.14,43.1,43.13,9500.0,43.14,43.14,43.1,43.13,9500.0
2007-01-24 12:15:00,43.12,43.13,43.11,43.11,1200.0,43.12,43.13,43.11,43.11,1200.0
2007-01-24 12:20:00,43.13,43.15,43.12,43.13,8900.0,43.13,43.15,43.12,43.13,8900.0
2007-01-24 12:25:00,43.13,43.15,43.12,43.14,3700.0,43.13,43.15,43.12,43.14,3700.0
2007-01-24 12:30:00,43.14,43.19,43.14,43.17,3500.0,43.14,43.19,43.14,43.17,3500.0
2007-01-24 12:35:00,43.17,43.2,43.17,43.19,8100.0,43.17,43.2,43.17,43.19,8100.0
2007-01-24 12:40:00,43.18,43.19,43.16,43.19,6800.0,43.18,43.19,43.16,43.19,6800.0
2007-01-24 12:45:00,43.18,43.19,43.09,43.13,12900.0,43.18,43.19,43.09,43.13,12900.0
2007-01-24 12:50:00,43.11,43.11,43.1,43.1,7100.0,43.11,43.11,43.1,43.1,7100.0
2007-01-24 12:55:00,43.1,43.12,43.09,43.11,9000.0,43.1,43.12,43.09,43.11,9000.0
2007-01-24 13:00:00,43.09,43.09,43.06,43.08,7100.0,43.09,43.09,43.06,43.08,7100.0
2007-01-24 13:05:00,43.08,43.1,43.05,43.05,9500.0,43.08,43.1,43.05,43.05,9500.0
2007-01-24 13:10:00,43.06,43.08,43.06,43.06,2600.0,43.06,43.08,43.06,43.06,2600.0
2007-01-24 13:15:00,43.06,43.11,43.06,43.11,7200.0,43.06,43.11,43.06,43.11,7200.0
2007-01-24 13:20:00,43.1,43.1,43.06,43.06,4500.0,43.1,43.1,43.06,43.06,4500.0
2007-01-24 13:25:00,43.06,43.06,42.99,43.0,21900.0,43.06,43.06,42.99,43.0,21900.0
2007-01-24 13:30:00,42.99,43.03,42.98,42.99,24600.0,42.99,43.03,42.98,42.99,24600.0
2007-01-24 13:35:00,42.99,43.02,42.99,43.0,17600.0,42.99,43.02,42.99,43.0,17600.0
2007-01-24 13:40:00,43.0,43.01,42.99,43.0,11300.0,43.0,43.01,42.99,43.0,11300.0
2007-01-24 13:45:00,42.99,43.0,42.98,42.99,13200.0,42.99,43.0,42.98,42.99,13200.0
2007-01-24 13:50:00,42.99,43.01,42.99,43.01,7400.0,42.99,43.01,42.99,43.01,7400.0
2007-01-24 13:55:00,43.0,43.03,42.99,43.03,28600.0,43.0,43.03,42.99,43.03,28600.0
2007-01-24 14:00:00,43.03,43.09,43.03,43.05,11700.0,43.03,43.09,43.03,43.05,11700.0
2007-01-24 14:05:00,43.08,43.09,43.04,43.07,5100.0,43.08,43.09,43.04,43.07,5100.0
2007-01-24 14:10:00,43.06,43.09,43.06,43.09,5800.0,43.06,43.09,43.06,43.09,5800.0
2007-01-24 14:15:00,43.09,43.09,43.0,43.0,16400.0,43.09,43.09,43.0,43.0,16400.0
2007-01-24 14:20:00,42.99,43.02,42.99,42.99,7700.0,42.99,43.02,42.99,42.99,7700.0
2007-01-24 14:25:00,43.0,43.0,42.99,43.0,18800.0,43.0,43.0,42.99,43.0,18800.0
2007-01-24 14:30:00,43.0,43.01,42.94,42.99,22300.0,43.0,43.01,42.94,42.99,22300.0
2007-01-24 14:35:00,42.99,43.02,42.99,43.0,18200.0,42.99,43.02,42.99,43.0,18200.0
2007-01-24 14:40:00,43.0,43.0,42.95,43.0,25700.0,43.0,43.0,42.95,43.0,25700.0
2007-01-24 14:45:00,43.0,43.01,42.97,42.99,6600.0,43.0,43.01,42.97,42.99,6600.0
2007-01-24 14:50:00,43.0,43.01,42.96,43.01,17400.0,43.0,43.01,42.96,43.01,17400.0
2007-01-24 14:55:00,43.0,43.01,42.98,43.0,14600.0,43.0,43.01,42.98,43.0,14600.0
2007-01-24 15:00:00,43.0,43.02,42.97,42.99,15200.0,43.0,43.02,42.97,42.99,15200.0
2007-01-24 15:05:00,42.99,43.01,42.99,43.01,21100.0,42.99,43.01,42.99,43.01,21100.0
2007-01-24 15:10:00,43.01,43.02,42.99,42.99,22700.0,43.01,43.02,42.99,42.99,22700.0
2007-01-24 15:15:00,42.99,43.0,42.98,42.98,13300.0,42.99,43.0,42.98,42.98,13300.0
2007-01-24 15:20:00,42.98,43.0,42.96,42.97,34700.0,42.98,43.0,42.96,42.97,34700.0
2007-01-24 15:25:00,42.98,43.0,42.96,42.98,31000.0,42.98,43.0,42.96,42.98,31000.0
2007-01-24 15:30:00,42.97,43.0,42.86,42.89,65700.0,42.97,43.0,42.86,42.89,65700.0
2007-01-24 15:35:00,42.89,43.0,42.86,42.89,34300.0,42.89,43.0,42.86,42.89,34300.0
2007-01-24 15:40:00,42.89,42.91,42.86,42.87,31700.0,42.89,42.91,42.86,42.87,31700.0
2007-01-24 15:45:00,42.87,42.9,42.83,42.84,32800.0,42.87,42.9,42.83,42.84,32800.0
2007-01-24 15:50:00,42.84,42.86,42.8,42.85,36700.0,42.84,42.86,42.8,42.85,36700.0
2007-01-24 15:55:00,42.85,42.86,42.78,42.86,122400.0,42.85,42.86,42.78,42.86,122400.0
2007-01-25 09:30:00,42.75,42.9,42.65,42.9,52100.0,42.75,42.9,42.65,42.9,52100.0
2007-01-25 09:35:00,42.91,43.09,42.88,43.03,29200.0,42.91,43.09,42.88,43.03,29200.0
2007-01-25 09:40:00,43.03,43.06,42.89,42.89,18000.0,43.03,43.06,42.89,42.89,18000.0
2007-01-25 09:45:00,42.89,42.97,42.85,42.96,15100.0,42.89,42.97,42.85,42.96,15100.0
2007-01-25 09:50:00,42.96,43.03,42.91,42.92,23500.0,42.96,43.03,42.91,42.92,23500.0
2007-01-25 09:55:00,42.94,42.94,42.85,42.86,18800.0,42.94,42.94,42.85,42.86,18800.0
2007-01-25 10:00:00,42.86,42.86,42.59,42.63,31900.0,42.86,42.86,42.59,42.63,31900.0
2007-01-25 10:05:00,42.64,42.68,42.61,42.63,16000.0,42.64,42.68,42.61,42.63,16000.0
2007-01-25 10:10:00,42.62,42.62,42.49,42.55,25700.0,42.62,42.62,42.49,42.55,25700.0
2007-01-25 10:15:00,42.54,42.55,42.28,42.46,30500.0,42.54,42.55,42.28,42.46,30500.0
2007-01-25 10:20:00,42.47,42.48,42.37,42.46,23200.0,42.47,42.48,42.37,42.46,23200.0
2007-01-25 10:25:00,42.46,42.48,42.4,42.47,27800.0,42.46,42.48,42.4,42.47,27800.0
2007-01-25 10:30:00,42.48,42.59,42.46,42.54,13600.0,42.48,42.59,42.46,42.54,13600.0
2007-01-25 10:35:00,42.56,42.59,42.54,42.56,12500.0,42.56,42.59,42.54,42.56,12500.0
2007-01-25 10:40:00,42.56,42.64,42.36,42.62,26000.0,42.56,42.64,42.36,42.62,26000.0
2007-01-25 10:45:00,42.63,42.65,42.54,42.6,21000.0,42.63,42.65,42.54,42.6,21000.0
2007-01-25 10:50:00,42.6,42.74,42.59,42.72,25000.0,42.6,42.74,42.59,42.72,25000.0
2007-01-25 10:55:00,42.76,42.76,42.49,42.6,22800.0,42.76,42.76,42.49,42.6,22800.0
2007-01-25 11:00:00,42.6,42.68,42.57,42.67,12500.0,42.6,42.68,42.57,42.67,12500.0
2007-01-25 11:05:00,42.67,42.73,42.6,42.7,24700.0,42.67,42.73,42.6,42.7,24700.0
2007-01-25 11:10:00,42.71,42.77,42.69,42.77,7600.0,42.71,42.77,42.69,42.77,7600.0
2007-01-25 11:15:00,42.77,42.79,42.61,42.72,17300.0,42.77,42.79,42.61,42.72,17300.0
2007-01-25 11:20:00,42.72,42.76,42.67,42.68,10600.0,42.72,42.76,42.67,42.68,10600.0
2007-01-25 11:25:00,42.7,42.7,42.59,42.65,10200.0,42.7,42.7,42.59,42.65,10200.0
2007-01-25 11:30:00,42.66,42.71,42.53,42.53,9300.0,42.66,42.71,42.53,42.53,9300.0
2007-01-25 11:35:00,42.54,42.64,42.52,42.64,16200.0,42.54,42.64,42.52,42.64,16200.0
2007-01-25 11:40:00,42.64,42.7,42.59,42.59,10300.0,42.64,42.7,42.59,42.59,10300.0
2007-01-25 11:45:00,42.6,42.6,42.56,42.57,8400.0,42.6,42.6,42.56,42.57,8400.0
2007-01-25 11:50:00,42.58,42.6,42.46,42.49,7900.0,42.58,42.6,42.46,42.49,7900.0
2007-01-25 11:55:00,42.49,42.5,42.42,42.47,12900.0,42.49,42.5,42.42,42.47,12900.0
2007-01-25 12:00:00,42.47,42.55,42.47,42.55,9600.0,42.47,42.55,42.47,42.55,9600.0
2007-01-25 12:05:00,42.55,42.56,42.53,42.55,21700.0,42.55,42.56,42.53,42.55,21700.0
2007-01-25 12:10:00,42.54,42.56,42.53,42.53,17700.0,42.54,42.56,42.53,42.53,17700.0
2007-01-25 12:15:00,42.52,42.54,42.48,42.5,9800.0,42.52,42.54,42.48,42.5,9800.0
2007-01-25 12:20:00,42.51,42.52,42.38,42.46,12500.0,42.51,42.52,42.38,42.46,12500.0
2007-01-25 12:25:00,42.46,42.5,42.43,42.46,12600.0,42.46,42.5,42.43,42.46,12600.0
2007-01-25 12:30:00,42.46,42.46,42.43,42.45,12200.0,42.46,42.46,42.43,42.45,12200.0
2007-01-25 12:35:00,42.46,42.49,42.42,42.42,7600.0,42.46,42.49,42.42,42.42,7600.0
2007-01-25 12:40:00,42.43,42.5,42.42,42.49,22000.0,42.43,42.5,42.42,42.49,22000.0
2007-01-25 12:45:00,42.49,42.5,42.44,42.48,6600.0,42.49,42.5,42.44,42.48,6600.0
2007-01-25 12:50:00,42.47,42.47,42.42,42.43,7900.0,42.47,42.47,42.42,42.43,7900.0
2007-01-25 12:55:00,42.43,42.43,42.3,42.37,20900.0,42.43,42.43,42.3,42.37,20900.0
2007-01-25 13:00:00,42.37,42.4,42.34,42.39,7400.0,42.37,42.4,42.34,42.39,7400.0
2007-01-25 13:05:00,42.4,42.45,42.4,42.42,8700.0,42.4,42.45,42.4,42.42,8700.0
2007-01-25 13:10:00,42.42,42.45,42.41,42.44,7100.0,42.42,42.45,42.41,42.44,7100.0
2007-01-25 13:15:00,42.45,42.46,42.42,42.45,7700.0,42.45,42.46,42.42,42.45,7700.0
2007-01-25 13:20:00,42.44,42.44,42.38,42.44,9400.0,42.44,42.44,42.38,42.44,9400.0
2007-01-25 13:25:00,42.43,42.44,42.35,42.39,9500.0,42.43,42.44,42.35,42.39,9500.0
2007-01-25 13:30:00,42.39,42.4,42.35,42.38,11900.0,42.39,42.4,42.35,42.38,11900.0
2007-01-25 13:35:00,42.39,42.4,42.25,42.26,29000.0,42.39,42.4,42.25,42.26,29000.0
2007-01-25 13:40:00,42.26,42.35,42.26,42.29,114900.0,42.26,42.35,42.26,42.29,114900.0
2007-01-25 13:45:00,42.29,42.31,42.27,42.29,19000.0,42.29,42.31,42.27,42.29,19000.0
2007-01-25 13:50:00,42.29,42.31,42.26,42.26,101400.0,42.29,42.31,42.26,42.26,101400.0
2007-01-25 13:55:00,42.26,42.29,42.1,42.14,15300.0,42.26,42.29,42.1,42.14,15300.0
2007-01-25 14:00:00,42.13,42.2,42.07,42.15,27500.0,42.13,42.2,42.07,42.15,27500.0
2007-01-25 14:05:00,42.15,42.2,42.14,42.2,19100.0,42.15,42.2,42.14,42.2,19100.0
2007-01-25 14:10:00,42.21,42.24,42.15,42.21,11000.0,42.21,42.24,42.15,42.21,11000.0
2007-01-25 14:15:00,42.22,42.23,42.13,42.14,16000.0,42.22,42.23,42.13,42.14,16000.0
2007-01-25 14:20:00,42.16,42.18,42.13,42.15,11400.0,42.16,42.18,42.13,42.15,11400.0
2007-01-25 14:25:00,42.14,42.15,42.07,42.13,18700.0,42.14,42.15,42.07,42.13,18700.0
2007-01-25 14:30:00,42.14,42.21,42.13,42.19,15700.0,42.14,42.21,42.13,42.19,15700.0
2007-01-25 14:35:00,42.2,42.22,42.17,42.21,13700.0,42.2,42.22,42.17,42.21,13700.0
2007-01-25 14:40:00,42.22,42.23,42.2,42.22,12300.0,42.22,42.23,42.2,42.22,12300.0
2007-01-25 14:45:00,42.23,42.23,42.21,42.21,10500.0,42.23,42.23,42.21,42.21,10500.0
2007-01-25 14:50:00,42.21,42.24,42.21,42.24,9800.0,42.21,42.24,42.21,42.24,9800.0
2007-01-25 14:55:00,42.23,42.28,42.22,42.27,11200.0,42.23,42.28,42.22,42.27,11200.0
2007-01-25 15:00:00,42.26,42.28,42.21,42.27,52900.0,42.26,42.28,42.21,42.27,52900.0
2007-01-25 15:05:00,42.25,42.28,42.15,42.15,21500.0,42.25,42.28,42.15,42.15,21500.0
2007-01-25 15:10:00,42.15,42.2,42.13,42.16,12700.0,42.15,42.2,42.13,42.16,12700.0
2007-01-25 15:15:00,42.17,42.19,42.12,42.17,7900.0,42.17,42.19,42.12,42.17,7900.0
2007-01-25 15:20:00,42.16,42.17,42.15,42.16,11300.0,42.16,42.17,42.15,42.16,11300.0
2007-01-25 15:25:00,42.16,42.22,42.16,42.22,50000.0,42.16,42.22,42.16,42.22,50000.0
2007-01-25 15:30:00,42.21,42.22,42.15,42.2,18000.0,42.21,42.22,42.15,42.2,18000.0
2007-01-25 15:35:00,42.21,42.22,42.15,42.2,33400.0,42.21,42.22,42.15,42.2,33400.0
2007-01-25 15:40:00,42.2,42.3,42.16,42.28,51500.0,42.2,42.3,42.16,42.28,51500.0
2007-01-25 15:45:00,42.28,42.29,42.25,42.28,17800.0,42.28,42.29,42.25,42.28,17800.0
2007-01-25 15:50:00,42.28,42.29,42.26,42.27,20100.0,42.28,42.29,42.26,42.27,20100.0
2007-01-25 15:55:00,42.27,42.29,42.24,42.26,45800.0,42.27,42.29,42.24,42.26,45800.0
2007-01-26 09:30:00,42.33,42.64,42.27,42.39,17700.0,42.33,42.64,42.27,42.39,17700.0
2007-01-26 09:35:00,42.4,42.55,42.39,42.53,21400.0,42.4,42.55,42.39,42.53,21400.0
2007-01-26 09:40:00,42.5,42.5,42.08,42.1,25600.0,42.5,42.5,42.08,42.1,25600.0
2007-01-26 09:45:00,42.08,42.12,41.82,41.9,24300.0,42.08,42.12,41.82,41.9,24300.0
2007-01-26 09:50:00,41.86,41.98,41.86,41.95,24800.0,41.86,41.98,41.86,41.95,24800.0
2007-01-26 09:55:00,41.96,42.03,41.92,42.03,20700.0,41.96,42.03,41.92,42.03,20700.0
2007-01-26 10:00:00,42.02,42.16,41.53,41.53,51000.0,42.02,42.16,41.53,41.53,51000.0
2007-01-26 10:05:00,41.56,41.78,41.54,41.74,38500.0,41.56,41.78,41.54,41.74,38500.0
2007-01-26 10:10:00,41.73,41.84,41.73,41.81,28700.0,41.73,41.84,41.73,41.81,28700.0
2007-01-26 10:15:00,41.81,41.83,41.63,41.65,26700.0,41.81,41.83,41.63,41.65,26700.0
2007-01-26 10:20:00,41.65,41.93,41.64,41.92,27600.0,41.65,41.93,41.64,41.92,27600.0
2007-01-26 10:25:00,41.89,41.94,41.81,41.92,23700.0,41.89,41.94,41.81,41.92,23700.0
2007-01-26 10:30:00,41.94,42.24,41.94,42.2,39700.0,41.94,42.24,41.94,42.2,39700.0
2007-01-26 10:35:00,42.19,42.37,42.12,42.37,30000.0,42.19,42.37,42.12,42.37,30000.0
2007-01-26 10:40:00,42.37,42.43,42.31,42.32,44200.0,42.37,42.43,42.31,42.32,44200.0
2007-01-26 10:45:00,42.34,42.43,42.3,42.4,26000.0,42.34,42.43,42.3,42.4,26000.0
2007-01-26 10:50:00,42.37,42.41,42.29,42.33,16300.0,42.37,42.41,42.29,42.33,16300.0
2007-01-26 10:55:00,42.33,42.4,42.33,42.35,41700.0,42.33,42.4,42.33,42.35,41700.0
2007-01-26 11:00:00,42.35,42.36,42.28,42.3,16400.0,42.35,42.36,42.28,42.3,16400.0
2007-01-26 11:05:00,42.3,42.35,42.22,42.22,16800.0,42.3,42.35,42.22,42.22,16800.0
2007-01-26 11:10:00,42.23,42.35,42.16,42.31,17500.0,42.23,42.35,42.16,42.31,17500.0
2007-01-26 11:15:00,42.29,42.41,42.29,42.38,26400.0,42.29,42.41,42.29,42.38,26400.0
2007-01-26 11:20:00,42.38,42.4,42.25,42.29,14900.0,42.38,42.4,42.25,42.29,14900.0
2007-01-26 11:25:00,42.29,42.31,42.22,42.22,13300.0,42.29,42.31,42.22,42.22,13300.0
2007-01-26 11:30:00,42.22,42.26,42.18,42.26,17500.0,42.22,42.26,42.18,42.26,17500.0
2007-01-26 11:35:00,42.28,42.28,42.15,42.15,14600.0,42.28,42.28,42.15,42.15,14600.0
2007-01-26 11:40:00,42.15,42.15,41.95,41.96,35000.0,42.15,42.15,41.95,41.96,35000.0
2007-01-26 11:45:00,41.97,42.03,41.96,41.98,25300.0,41.97,42.03,41.96,41.98,25300.0
2007-01-26 11:50:00,41.98,42.04,41.93,42.02,31400.0,41.98,42.04,41.93,42.02,31400.0
2007-01-26 11:55:00,42.01,42.16,42.0,42.14,14500.0,42.01,42.16,42.0,42.14,14500.0
2007-01-26 12:00:00,42.15,42.28,42.15,42.27,15000.0,42.15,42.28,42.15,42.27,15000.0
2007-01-26 12:05:00,42.28,42.36,42.26,42.33,13700.0,42.28,42.36,42.26,42.33,13700.0
2007-01-26 12:10:00,42.33,42.41,42.32,42.39,18200.0,42.33,42.41,42.32,42.39,18200.0
2007-01-26 12:15:00,42.4,42.4,42.35,42.37,18300.0,42.4,42.4,42.35,42.37,18300.0
2007-01-26 12:20:00,42.37,42.4,42.3,42.3,16700.0,42.37,42.4,42.3,42.3,16700.0
2007-01-26 12:25:00,42.29,42.3,42.27,42.28,6500.0,42.29,42.3,42.27,42.28,6500.0
2007-01-26 12:30:00,42.29,42.36,42.28,42.33,11500.0,42.29,42.36,42.28,42.33,11500.0
2007-01-26 12:35:00,42.33,42.33,42.26,42.28,13700.0,42.33,42.33,42.26,42.28,13700.0
2007-01-26 12:40:00,42.26,42.31,42.25,42.26,12000.0,42.26,42.31,42.25,42.26,12000.0
2007-01-26 12:45:00,42.26,42.28,42.24,42.24,7200.0,42.26,42.28,42.24,42.24,7200.0
2007-01-26 12:50:00,42.24,42.27,42.19,42.26,12100.0,42.24,42.27,42.19,42.26,12100.0
2007-01-26 12:55:00,42.26,42.27,42.22,42.22,13800.0,42.26,42.27,42.22,42.22,13800.0
2007-01-26 13:00:00,42.22,42.35,42.22,42.3,22800.0,42.22,42.35,42.22,42.3,22800.0
2007-01-26 13:05:00,42.31,42.32,42.18,42.22,11300.0,42.31,42.32,42.18,42.22,11300.0
2007-01-26 13:10:00,42.22,42.23,42.01,42.02,29100.0,42.22,42.23,42.01,42.02,29100.0
2007-01-26 13:15:00,42.02,42.06,41.99,42.05,20000.0,42.02,42.06,41.99,42.05,20000.0
2007-01-26 13:20:00,42.06,42.06,41.99,42.04,16800.0,42.06,42.06,41.99,42.04,16800.0
2007-01-26 13:25:00,42.03,42.07,42.01,42.06,15400.0,42.03,42.07,42.01,42.06,15400.0
2007-01-26 13:30:00,42.06,42.14,42.05,42.12,48000.0,42.06,42.14,42.05,42.12,48000.0
2007-01-26 13:35:00,42.12,42.18,42.1,42.12,20600.0,42.12,42.18,42.1,42.12,20600.0
2007-01-26 13:40:00,42.11,42.14,42.11,42.11,7000.0,42.11,42.14,42.11,42.11,7000.0
2007-01-26 13:45:00,42.11,42.11,42.05,42.06,6600.0,42.11,42.11,42.05,42.06,6600.0
2007-01-26 13:50:00,42.06,42.11,42.03,42.11,10800.0,42.06,42.11,42.03,42.11,10800.0
2007-01-26 13:55:00,42.13,42.22,42.13,42.2,8000.0,42.13,42.22,42.13,42.2,8000.0
2007-01-26 14:00:00,42.19,42.2,42.14,42.19,13300.0,42.19,42.2,42.14,42.19,13300.0
2007-01-26 14:05:00,42.18,42.2,42.13,42.16,12700.0,42.18,42.2,42.13,42.16,12700.0
2007-01-26 14:10:00,42.18,42.28,42.18,42.25,9000.0,42.18,42.28,42.18,42.25,9000.0
2007-01-26 14:15:00,42.25,42.38,42.24,42.3,20100.0,42.25,42.38,42.24,42.3,20100.0
2007-01-26 14:20:00,42.31,42.36,42.3,42.34,8100.0,42.31,42.36,42.3,42.34,8100.0
2007-01-26 14:25:00,42.33,42.36,42.27,42.29,31100.0,42.33,42.36,42.27,42.29,31100.0
2007-01-26 14:30:00,42.28,42.29,42.25,42.27,8900.0,42.28,42.29,42.25,42.27,8900.0
2007-01-26 14:35:00,42.28,42.28,42.23,42.24,15000.0,42.28,42.28,42.23,42.24,15000.0
2007-01-26 14:40:00,42.25,42.25,42.23,42.25,9400.0,42.25,42.25,42.23,42.25,9400.0
2007-01-26 14:45:00,42.24,42.33,42.24,42.33,15300.0,42.24,42.33,42.24,42.33,15300.0
2007-01-26 14:50:00,42.33,42.36,42.29,42.35,49000.0,42.33,42.36,42.29,42.35,49000.0
2007-01-26 14:55:00,42.33,42.35,42.29,42.32,39000.0,42.33,42.35,42.29,42.32,39000.0
2007-01-26 15:00:00,42.32,42.37,42.3,42.37,13800.0,42.32,42.37,42.3,42.37,13800.0
2007-01-26 15:05:00,42.36,42.42,42.35,42.42,48700.0,42.36,42.42,42.35,42.42,48700.0
2007-01-26 15:10:00,42.41,42.45,42.4,42.44,12300.0,42.41,42.45,42.4,42.44,12300.0
2007-01-26 15:15:00,42.45,42.56,42.44,42.52,29900.0,42.45,42.56,42.44,42.52,29900.0
2007-01-26 15:20:00,42.53,42.58,42.51,42.56,29600.0,42.53,42.58,42.51,42.56,29600.0
2007-01-26 15:25:00,42.55,42.58,42.51,42.53,23300.0,42.55,42.58,42.51,42.53,23300.0
2007-01-26 15:30:00,42.53,42.59,42.5,42.58,32800.0,42.53,42.59,42.5,42.58,32800.0
2007-01-26 15:35:00,42.58,42.65,42.56,42.65,33100.0,42.58,42.65,42.56,42.65,33100.0
2007-01-26 15:40:00,42.65,42.71,42.54,42.57,41700.0,42.65,42.71,42.54,42.57,41700.0
2007-01-26 15:45:00,42.57,42.64,42.51,42.6,24500.0,42.57,42.64,42.51,42.6,24500.0
2007-01-26 15:50:00,42.56,42.59,42.48,42.52,25200.0,42.56,42.59,42.48,42.52,25200.0
2007-01-26 15:55:00,42.53,42.55,42.45,42.48,56300.0,42.53,42.55,42.45,42.48,56300.0
2007-01-29 09:30:00,42.58,43.25,42.28,42.8,117500.0,42.58,43.25,42.28,42.8,117500.0
2007-01-29 09:35:00,42.8,42.85,42.47,42.58,41500.0,42.8,42.85,42.47,42.58,41500.0
2007-01-29 09:40:00,42.54,42.64,42.36,42.41,31500.0,42.54,42.64,42.36,42.41,31500.0
2007-01-29 09:45:00,42.43,42.48,42.38,42.46,26000.0,42.43,42.48,42.38,42.46,26000.0
2007-01-29 09:50:00,42.45,42.53,42.4,42.45,21400.0,42.45,42.53,42.4,42.45,21400.0
2007-01-29 09:55:00,42.44,42.46,42.33,42.35,132000.0,42.44,42.46,42.33,42.35,132000.0
2007-01-29 10:00:00,42.33,42.46,42.31,42.4,20100.0,42.33,42.46,42.31,42.4,20100.0
2007-01-29 10:05:00,42.44,42.66,42.42,42.54,18800.0,42.44,42.66,42.42,42.54,18800.0
2007-01-29 10:10:00,42.53,42.55,42.43,42.44,13000.0,42.53,42.55,42.43,42.44,13000.0
2007-01-29 10:15:00,42.42,42.48,42.32,42.37,13900.0,42.42,42.48,42.32,42.37,13900.0
2007-01-29 10:20:00,42.4,42.41,42.23,42.31,10500.0,42.4,42.41,42.23,42.31,10500.0
2007-01-29 10:25:00,42.31,42.41,42.29,42.32,7100.0,42.31,42.41,42.29,42.32,7100.0
2007-01-29 10:30:00,42.33,42.33,42.17,42.22,5200.0,42.33,42.33,42.17,42.22,5200.0
2007-01-29 10:35:00,42.16,42.26,42.13,42.26,6900.0,42.16,42.26,42.13,42.26,6900.0
2007-01-29 10:40:00,42.26,42.42,42.26,42.39,6500.0,42.26,42.42,42.26,42.39,6500.0
2007-01-29 10:45:00,42.37,42.39,42.29,42.33,3900.0,42.37,42.39,42.29,42.33,3900.0
2007-01-29 10:50:00,42.32,42.35,42.28,42.33,2600.0,42.32,42.35,42.28,42.33,2600.0
2007-01-29 10:55:00,42.31,42.32,42.29,42.31,5200.0,42.31,42.32,42.29,42.31,5200.0
2007-01-29 11:00:00,42.31,42.38,42.29,42.32,10000.0,42.31,42.38,42.29,42.32,10000.0
2007-01-29 11:05:00,42.32,42.41,42.29,42.39,14300.0,42.32,42.41,42.29,42.39,14300.0
2007-01-29 11:10:00,42.42,42.45,42.34,42.44,16000.0,42.42,42.45,42.34,42.44,16000.0
2007-01-29 11:15:00,42.43,42.45,42.36,42.41,11300.0,42.43,42.45,42.36,42.41,11300.0
2007-01-29 11:20:00,42.4,42.4,42.37,42.4,31100.0,42.4,42.4,42.37,42.4,31100.0
2007-01-29 11:25:00,42.39,42.39,42.38,42.39,9100.0,42.39,42.39,42.38,42.39,9100.0
2007-01-29 11:30:00,42.38,42.38,42.28,42.3,21800.0,42.38,42.38,42.28,42.3,21800.0
2007-01-29 11:35:00,42.31,42.36,42.3,42.35,6200.0,42.31,42.36,42.3,42.35,6200.0
2007-01-29 11:40:00,42.35,42.36,42.32,42.33,2700.0,42.35,42.36,42.32,42.33,2700.0
2007-01-29 11:45:00,42.34,42.34,42.28,42.31,5300.0,42.34,42.34,42.28,42.31,5300.0
2007-01-29 11:50:00,42.29,42.3,42.25,42.25,6100.0,42.29,42.3,42.25,42.25,6100.0
2007-01-29 11:55:00,42.24,42.26,42.23,42.25,5300.0,42.24,42.26,42.23,42.25,5300.0
2007-01-29 12:00:00,42.26,42.31,42.25,42.3,10200.0,42.26,42.31,42.25,42.3,10200.0
2007-01-29 12:05:00,42.32,42.33,42.29,42.31,3200.0,42.32,42.33,42.29,42.31,3200.0
2007-01-29 12:10:00,42.3,42.36,42.3,42.35,7600.0,42.3,42.36,42.3,42.35,7600.0
2007-01-29 12:15:00,42.35,42.41,42.34,42.39,5500.0,42.35,42.41,42.34,42.39,5500.0
2007-01-29 12:20:00,42.41,42.42,42.38,42.39,2900.0,42.41,42.42,42.38,42.39,2900.0
2007-01-29 12:25:00,42.4,42.42,42.35,42.38,2100.0,42.4,42.42,42.35,42.38,2100.0
2007-01-29 12:30:00,42.38,42.41,42.38,42.41,600.0,42.38,42.41,42.38,42.41,600.0
2007-01-29 12:35:00,42.41,42.44,42.41,42.42,5800.0,42.41,42.44,42.41,42.42,5800.0
2007-01-29 12:40:00,42.42,42.44,42.34,42.34,8800.0,42.42,42.44,42.34,42.34,8800.0
2007-01-29 12:45:00,42.34,42.49,42.34,42.44,31000.0,42.34,42.49,42.34,42.44,31000.0
2007-01-29 12:50:00,42.43,42.49,42.39,42.42,26300.0,42.43,42.49,42.39,42.42,26300.0
2007-01-29 12:55:00,42.41,42.66,42.41,42.65,12400.0,42.41,42.66,42.41,42.65,12400.0
2007-01-29 13:00:00,42.65,42.67,42.54,42.55,25600.0,42.65,42.67,42.54,42.55,25600.0
2007-01-29 13:05:00,42.55,42.58,42.47,42.48,17400.0,42.55,42.58,42.47,42.48,17400.0
2007-01-29 13:10:00,42.48,42.48,42.43,42.44,6900.0,42.48,42.48,42.43,42.44,6900.0
2007-01-29 13:15:00,42.45,42.46,42.34,42.34,10500.0,42.45,42.46,42.34,42.34,10500.0
2007-01-29 13:20:00,42.36,42.37,42.33,42.36,9600.0,42.36,42.37,42.33,42.36,9600.0
2007-01-29 13:25:00,42.35,42.39,42.35,42.38,6400.0,42.35,42.39,42.35,42.38,6400.0
2007-01-29 13:30:00,42.38,42.45,42.38,42.45,10600.0,42.38,42.45,42.38,42.45,10600.0
2007-01-29 13:35:00,42.45,42.45,42.37,42.37,6400.0,42.45,42.45,42.37,42.37,6400.0
2007-01-29 13:40:00,42.37,42.37,42.3,42.34,6100.0,42.37,42.37,42.3,42.34,6100.0
2007-01-29 13:45:00,42.32,42.32,42.16,42.2,17500.0,42.32,42.32,42.16,42.2,17500.0
2007-01-29 13:50:00,42.2,42.28,42.06,42.1,21800.0,42.2,42.28,42.06,42.1,21800.0
2007-01-29 13:55:00,42.09,42.09,41.96,41.99,42400.0,42.09,42.09,41.96,41.99,42400.0
2007-01-29 14:00:00,41.99,42.0,41.88,41.91,48800.0,41.99,42.0,41.88,41.91,48800.0
2007-01-29 14:05:00,41.93,42.01,41.87,42.0,19100.0,41.93,42.01,41.87,42.0,19100.0
2007-01-29 14:10:00,41.99,42.0,41.96,41.98,24200.0,41.99,42.0,41.96,41.98,24200.0
2007-01-29 14:15:00,41.98,42.04,41.97,42.0,27600.0,41.98,42.04,41.97,42.0,27600.0
2007-01-29 14:20:00,42.02,42.03,41.9,41.94,19300.0,42.02,42.03,41.9,41.94,19300.0
2007-01-29 14:25:00,41.93,41.99,41.92,41.95,15400.0,41.93,41.99,41.92,41.95,15400.0
2007-01-29 14:30:00,41.95,41.97,41.95,41.96,17000.0,41.95,41.97,41.95,41.96,17000.0
2007-01-29 14:35:00,41.96,41.97,41.94,41.95,14500.0,41.96,41.97,41.94,41.95,14500.0
2007-01-29 14:40:00,41.96,42.0,41.95,41.95,14300.0,41.96,42.0,41.95,41.95,14300.0
2007-01-29 14:45:00,41.95,41.99,41.94,41.98,17000.0,41.95,41.99,41.94,41.98,17000.0
2007-01-29 14:50:00,41.98,42.0,41.92,41.95,19400.0,41.98,42.0,41.92,41.95,19400.0
2007-01-29 14:55:00,41.95,42.04,41.95,41.96,56600.0,41.95,42.04,41.95,41.96,56600.0
2007-01-29 15:00:00,41.99,42.02,41.99,42.0,10000.0,41.99,42.02,41.99,42.0,10000.0
2007-01-29 15:05:00,41.99,42.0,41.94,41.97,15200.0,41.99,42.0,41.94,41.97,15200.0
2007-01-29 15:10:00,41.99,42.05,41.96,42.03,11400.0,41.99,42.05,41.96,42.03,11400.0
2007-01-29 15:15:00,42.03,42.04,41.93,41.95,40700.0,42.03,42.04,41.93,41.95,40700.0
2007-01-29 15:20:00,41.95,42.0,41.9,41.97,46000.0,41.95,42.0,41.9,41.97,46000.0
2007-01-29 15:25:00,41.99,42.0,41.96,42.0,26200.0,41.99,42.0,41.96,42.0,26200.0
2007-01-29 15:30:00,42.01,42.05,41.93,42.0,19600.0,42.01,42.05,41.93,42.0,19600.0
2007-01-29 15:35:00,41.99,42.1,41.99,42.08,31600.0,41.99,42.1,41.99,42.08,31600.0
2007-01-29 15:40:00,42.08,42.08,42.0,42.05,22100.0,42.08,42.08,42.0,42.05,22100.0
2007-01-29 15:45:00,42.04,42.14,42.04,42.07,24700.0,42.04,42.14,42.04,42.07,24700.0
2007-01-29 15:50:00,42.07,42.09,42.04,42.09,31300.0,42.07,42.09,42.04,42.09,31300.0
2007-01-29 15:55:00,42.09,42.21,42.07,42.19,40300.0,42.09,42.21,42.07,42.19,40300.0
2007-01-30 09:30:00,42.32,42.5,42.2,42.4,41500.0,42.32,42.5,42.2,42.4,41500.0
2007-01-30 09:35:00,42.34,42.39,42.17,42.25,8200.0,42.34,42.39,42.17,42.25,8200.0
2007-01-30 09:40:00,42.22,42.27,42.18,42.2,6000.0,42.22,42.27,42.18,42.2,6000.0
2007-01-30 09:45:00,42.22,42.3,42.19,42.25,8000.0,42.22,42.3,42.19,42.25,8000.0
2007-01-30 09:50:00,42.27,42.27,42.05,42.06,31000.0,42.27,42.27,42.05,42.06,31000.0
2007-01-30 09:55:00,42.05,42.37,42.05,42.37,34300.0,42.05,42.37,42.05,42.37,34300.0
2007-01-30 10:00:00,42.36,42.48,42.16,42.44,40500.0,42.36,42.48,42.16,42.44,40500.0
2007-01-30 10:05:00,42.45,42.53,42.4,42.4,14800.0,42.45,42.53,42.4,42.4,14800.0
2007-01-30 10:10:00,42.4,42.45,42.36,42.36,10000.0,42.4,42.45,42.36,42.36,10000.0
2007-01-30 10:15:00,42.37,42.55,42.36,42.55,36400.0,42.37,42.55,42.36,42.55,36400.0
2007-01-30 10:20:00,42.55,42.57,42.42,42.42,44100.0,42.55,42.57,42.42,42.42,44100.0
2007-01-30 10:25:00,42.45,42.55,42.43,42.53,5800.0,42.45,42.55,42.43,42.53,5800.0
2007-01-30 10:30:00,42.55,42.6,42.52,42.58,33200.0,42.55,42.6,42.52,42.58,33200.0
2007-01-30 10:35:00,42.6,42.62,42.41,42.44,48600.0,42.6,42.62,42.41,42.44,48600.0
2007-01-30 10:40:00,42.44,42.54,42.37,42.38,13800.0,42.44,42.54,42.37,42.38,13800.0
2007-01-30 10:45:00,42.38,42.42,42.35,42.39,10900.0,42.38,42.42,42.35,42.39,10900.0
2007-01-30 10:50:00,42.37,42.48,42.36,42.47,14100.0,42.37,42.48,42.36,42.47,14100.0
2007-01-30 10:55:00,42.48,42.58,42.48,42.56,4200.0,42.48,42.58,42.48,42.56,4200.0
2007-01-30 11:00:00,42.57,42.62,42.56,42.59,19700.0,42.57,42.62,42.56,42.59,19700.0
2007-01-30 11:05:00,42.6,42.62,42.57,42.6,14300.0,42.6,42.62,42.57,42.6,14300.0
2007-01-30 11:10:00,42.61,42.63,42.57,42.57,7400.0,42.61,42.63,42.57,42.57,7400.0
2007-01-30 11:15:00,42.58,42.68,42.58,42.66,25200.0,42.58,42.68,42.58,42.66,25200.0
2007-01-30 11:20:00,42.65,42.74,42.6,42.7,26300.0,42.65,42.74,42.6,42.7,26300.0
2007-01-30 11:25:00,42.69,42.71,42.65,42.65,11300.0,42.69,42.71,42.65,42.65,11300.0
2007-01-30 11:30:00,42.63,42.68,42.57,42.68,61300.0,42.63,42.68,42.57,42.68,61300.0
2007-01-30 11:35:00,42.7,42.78,42.68,42.77,17900.0,42.7,42.78,42.68,42.77,17900.0
2007-01-30 11:40:00,42.78,42.87,42.77,42.82,22200.0,42.78,42.87,42.77,42.82,22200.0
2007-01-30 11:45:00,42.84,42.87,42.73,42.74,27200.0,42.84,42.87,42.73,42.74,27200.0
2007-01-30 11:50:00,42.73,42.78,42.69,42.7,14100.0,42.73,42.78,42.69,42.7,14100.0
2007-01-30 11:55:00,42.7,42.75,42.65,42.66,9500.0,42.7,42.75,42.65,42.66,9500.0
2007-01-30 12:00:00,42.64,42.69,42.61,42.68,9900.0,42.64,42.69,42.61,42.68,9900.0
2007-01-30 12:05:00,42.68,42.68,42.63,42.65,12300.0,42.68,42.68,42.63,42.65,12300.0
2007-01-30 12:10:00,42.67,42.74,42.67,42.72,9400.0,42.67,42.74,42.67,42.72,9400.0
2007-01-30 12:15:00,42.72,42.82,42.72,42.79,33800.0,42.72,42.82,42.72,42.79,33800.0
2007-01-30 12:20:00,42.8,42.84,42.8,42.83,8400.0,42.8,42.84,42.8,42.83,8400.0
2007-01-30 12:25:00,42.82,42.86,42.81,42.86,5900.0,42.82,42.86,42.81,42.86,5900.0
2007-01-30 12:30:00,42.85,42.89,42.84,42.87,17300.0,42.85,42.89,42.84,42.87,17300.0
2007-01-30 12:35:00,42.86,42.91,42.84,42.9,15700.0,42.86,42.91,42.84,42.9,15700.0
2007-01-30 12:40:00,42.91,42.99,42.91,42.97,28700.0,42.91,42.99,42.91,42.97,28700.0
2007-01-30 12:45:00,42.94,42.99,42.93,42.98,37700.0,42.94,42.99,42.93,42.98,37700.0
2007-01-30 12:50:00,42.94,43.07,42.94,43.07,43000.0,42.94,43.07,42.94,43.07,43000.0
2007-01-30 12:55:00,43.06,43.11,43.06,43.11,23500.0,43.06,43.11,43.06,43.11,23500.0
2007-01-30 13:00:00,43.11,43.17,43.1,43.13,59500.0,43.11,43.17,43.1,43.13,59500.0
2007-01-30 13:05:00,43.13,43.13,43.03,43.05,27300.0,43.13,43.13,43.03,43.05,27300.0
2007-01-30 13:10:00,43.05,43.15,43.05,43.13,44800.0,43.05,43.15,43.05,43.13,44800.0
2007-01-30 13:15:00,43.13,43.18,43.12,43.17,29700.0,43.13,43.18,43.12,43.17,29700.0
2007-01-30 13:20:00,43.17,43.22,43.16,43.21,30600.0,43.17,43.22,43.16,43.21,30600.0
2007-01-30 13:25:00,43.21,43.23,43.21,43.21,25500.0,43.21,43.23,43.21,43.21,25500.0
2007-01-30 13:30:00,43.21,43.25,43.2,43.23,28000.0,43.21,43.25,43.2,43.23,28000.0
2007-01-30 13:35:00,43.23,43.23,43.01,43.01,43200.0,43.23,43.23,43.01,43.01,43200.0
2007-01-30 13:40:00,43.01,43.12,43.01,43.06,42400.0,43.01,43.12,43.01,43.06,42400.0
2007-01-30 13:45:00,43.06,43.21,43.06,43.21,16900.0,43.06,43.21,43.06,43.21,16900.0
2007-01-30 13:50:00,43.21,43.23,43.16,43.19,14100.0,43.21,43.23,43.16,43.19,14100.0
2007-01-30 13:55:00,43.17,43.2,43.15,43.16,16300.0,43.17,43.2,43.15,43.16,16300.0
2007-01-30 14:00:00,43.17,43.18,43.14,43.14,16600.0,43.17,43.18,43.14,43.14,16600.0
2007-01-30 14:05:00,43.14,43.17,43.11,43.11,12800.0,43.14,43.17,43.11,43.11,12800.0
2007-01-30 14:10:00,43.12,43.17,43.11,43.15,17000.0,43.12,43.17,43.11,43.15,17000.0
2007-01-30 14:15:00,43.15,43.17,43.13,43.14,20700.0,43.15,43.17,43.13,43.14,20700.0
2007-01-30 14:20:00,43.13,43.15,43.11,43.14,13400.0,43.13,43.15,43.11,43.14,13400.0
2007-01-30 14:25:00,43.14,43.17,43.13,43.14,13900.0,43.14,43.17,43.13,43.14,13900.0
2007-01-30 14:30:00,43.15,43.16,43.13,43.14,21800.0,43.15,43.16,43.13,43.14,21800.0
2007-01-30 14:35:00,43.14,43.17,43.14,43.14,17700.0,43.14,43.17,43.14,43.14,17700.0
2007-01-30 14:40:00,43.14,43.16,43.13,43.15,20200.0,43.14,43.16,43.13,43.15,20200.0
2007-01-30 14:45:00,43.15,43.17,43.14,43.14,17000.0,43.15,43.17,43.14,43.14,17000.0
2007-01-30 14:50:00,43.14,43.25,43.14,43.21,31700.0,43.14,43.25,43.14,43.21,31700.0
2007-01-30 14:55:00,43.21,43.24,43.15,43.19,71200.0,43.21,43.24,43.15,43.19,71200.0
2007-01-30 15:00:00,43.2,43.22,43.2,43.2,21300.0,43.2,43.22,43.2,43.2,21300.0
2007-01-30 15:05:00,43.19,43.23,43.19,43.22,32400.0,43.19,43.23,43.19,43.22,32400.0
2007-01-30 15:10:00,43.23,43.32,43.23,43.27,32500.0,43.23,43.32,43.23,43.27,32500.0
2007-01-30 15:15:00,43.27,43.31,43.25,43.25,80100.0,43.27,43.31,43.25,43.25,80100.0
2007-01-30 15:20:00,43.25,43.3,43.24,43.24,22200.0,43.25,43.3,43.24,43.24,22200.0
2007-01-30 15:25:00,43.24,43.26,43.22,43.25,28900.0,43.24,43.26,43.22,43.25,28900.0
2007-01-30 15:30:00,43.25,43.33,43.24,43.29,40600.0,43.25,43.33,43.24,43.29,40600.0
2007-01-30 15:35:00,43.29,43.31,43.25,43.29,24600.0,43.29,43.31,43.25,43.29,24600.0
2007-01-30 15:40:00,43.3,43.33,43.27,43.32,38600.0,43.3,43.33,43.27,43.32,38600.0
2007-01-30 15:45:00,43.32,43.38,43.29,43.37,33800.0,43.32,43.38,43.29,43.37,33800.0
2007-01-30 15:50:00,43.37,43.5,43.37,43.48,53900.0,43.37,43.5,43.37,43.48,53900.0
2007-01-30 15:55:00,43.48,43.51,43.39,43.39,96700.0,43.48,43.51,43.39,43.39,96700.0
2007-01-31 09:30:00,43.51,43.51,42.83,43.06,50400.0,43.51,43.51,42.83,43.06,50400.0
2007-01-31 09:35:00,43.03,43.04,42.94,42.95,20400.0,43.03,43.04,42.94,42.95,20400.0
2007-01-31 09:40:00,42.97,42.99,42.77,42.94,31200.0,42.97,42.99,42.77,42.94,31200.0
2007-01-31 09:45:00,42.95,43.0,42.82,42.89,21800.0,42.95,43.0,42.82,42.89,21800.0
2007-01-31 09:50:00,42.88,42.89,42.82,42.85,24100.0,42.88,42.89,42.82,42.85,24100.0
2007-01-31 09:55:00,42.85,42.93,42.85,42.85,10800.0,42.85,42.93,42.85,42.85,10800.0
2007-01-31 10:00:00,42.83,42.93,42.78,42.88,19700.0,42.83,42.93,42.78,42.88,19700.0
2007-01-31 10:05:00,42.88,42.88,42.8,42.8,9200.0,42.88,42.88,42.8,42.8,9200.0
2007-01-31 10:10:00,42.82,42.9,42.72,42.8,39200.0,42.82,42.9,42.72,42.8,39200.0
2007-01-31 10:15:00,42.79,42.83,42.72,42.79,25800.0,42.79,42.83,42.72,42.79,25800.0
2007-01-31 10:20:00,42.78,43.06,42.78,43.06,39600.0,42.78,43.06,42.78,43.06,39600.0
2007-01-31 10:25:00,43.06,43.14,43.0,43.13,23600.0,43.06,43.14,43.0,43.13,23600.0
2007-01-31 10:30:00,43.1,43.29,43.09,43.27,21300.0,43.1,43.29,43.09,43.27,21300.0
2007-01-31 10:35:00,43.27,43.4,43.25,43.38,26100.0,43.27,43.4,43.25,43.38,26100.0
2007-01-31 10:40:00,43.36,43.37,43.24,43.26,20500.0,43.36,43.37,43.24,43.26,20500.0
2007-01-31 10:45:00,43.26,43.38,43.26,43.38,18100.0,43.26,43.38,43.26,43.38,18100.0
2007-01-31 10:50:00,43.36,43.45,43.36,43.36,16600.0,43.36,43.45,43.36,43.36,16600.0
2007-01-31 10:55:00,43.36,43.36,43.31,43.33,21400.0,43.36,43.36,43.31,43.33,21400.0
2007-01-31 11:00:00,43.34,43.35,43.25,43.29,23000.0,43.34,43.35,43.25,43.29,23000.0
2007-01-31 11:05:00,43.29,43.4,43.27,43.31,24500.0,43.29,43.4,43.27,43.31,24500.0
2007-01-31 11:10:00,43.31,43.32,43.28,43.3,6500.0,43.31,43.32,43.28,43.3,6500.0
2007-01-31 11:15:00,43.29,43.29,43.15,43.19,16800.0,43.29,43.29,43.15,43.19,16800.0
2007-01-31 11:20:00,43.18,43.21,43.12,43.16,20600.0,43.18,43.21,43.12,43.16,20600.0
2007-01-31 11:25:00,43.16,43.21,43.16,43.17,3500.0,43.16,43.21,43.16,43.17,3500.0
2007-01-31 11:30:00,43.16,43.2,43.11,43.13,5900.0,43.16,43.2,43.11,43.13,5900.0
2007-01-31 11:35:00,43.12,43.15,43.05,43.08,6600.0,43.12,43.15,43.05,43.08,6600.0
2007-01-31 11:40:00,43.08,43.12,43.03,43.04,15500.0,43.08,43.12,43.03,43.04,15500.0
2007-01-31 11:45:00,43.04,43.05,43.0,43.0,45900.0,43.04,43.05,43.0,43.0,45900.0
2007-01-31 11:50:00,43.01,43.02,42.94,42.94,13200.0,43.01,43.02,42.94,42.94,13200.0
2007-01-31 11:55:00,42.95,42.97,42.91,42.95,5600.0,42.95,42.97,42.91,42.95,5600.0
2007-01-31 12:00:00,42.94,43.03,42.94,42.97,12100.0,42.94,43.03,42.94,42.97,12100.0
2007-01-31 12:05:00,42.93,43.0,42.9,42.94,13800.0,42.93,43.0,42.9,42.94,13800.0
2007-01-31 12:10:00,42.96,43.02,42.96,43.0,22900.0,42.96,43.02,42.96,43.0,22900.0
2007-01-31 12:15:00,43.0,43.03,42.99,43.02,9400.0,43.0,43.03,42.99,43.02,9400.0
2007-01-31 12:20:00,43.01,43.03,42.99,43.02,4200.0,43.01,43.03,42.99,43.02,4200.0
2007-01-31 12:25:00,43.02,43.05,43.01,43.02,6100.0,43.02,43.05,43.01,43.02,6100.0
2007-01-31 12:30:00,43.01,43.03,42.98,43.0,5700.0,43.01,43.03,42.98,43.0,5700.0
2007-01-31 12:35:00,43.0,43.0,42.91,42.96,10600.0,43.0,43.0,42.91,42.96,10600.0
2007-01-31 12:40:00,42.96,43.0,42.96,42.96,6900.0,42.96,43.0,42.96,42.96,6900.0
2007-01-31 12:45:00,42.97,42.97,42.9,42.94,6500.0,42.97,42.97,42.9,42.94,6500.0
2007-01-31 12:50:00,42.94,42.98,42.94,42.94,5400.0,42.94,42.98,42.94,42.94,5400.0
2007-01-31 12:55:00,42.94,43.0,42.94,43.0,7500.0,42.94,43.0,42.94,43.0,7500.0
2007-01-31 13:00:00,42.99,43.01,42.97,42.99,3600.0,42.99,43.01,42.97,42.99,3600.0
2007-01-31 13:05:00,43.0,43.01,42.99,43.0,3800.0,43.0,43.01,42.99,43.0,3800.0
2007-01-31 13:10:00,43.01,43.02,42.99,43.02,12000.0,43.01,43.02,42.99,43.02,12000.0
2007-01-31 13:15:00,43.01,43.01,43.0,43.0,5900.0,43.01,43.01,43.0,43.0,5900.0
2007-01-31 13:20:00,43.02,43.02,42.98,42.98,3200.0,43.02,43.02,42.98,42.98,3200.0
2007-01-31 13:25:00,42.98,43.01,42.97,42.99,7700.0,42.98,43.01,42.97,42.99,7700.0
2007-01-31 13:30:00,42.98,43.0,42.98,42.99,2800.0,42.98,43.0,42.98,42.99,2800.0
2007-01-31 13:35:00,42.98,43.02,42.97,43.01,13400.0,42.98,43.02,42.97,43.01,13400.0
2007-01-31 13:40:00,43.0,43.02,43.0,43.0,15200.0,43.0,43.02,43.0,43.0,15200.0
2007-01-31 13:45:00,43.01,43.05,43.0,43.03,19700.0,43.01,43.05,43.0,43.03,19700.0
2007-01-31 13:50:00,43.03,43.05,43.03,43.03,13500.0,43.03,43.05,43.03,43.03,13500.0
2007-01-31 13:55:00,43.03,43.05,43.02,43.03,9500.0,43.03,43.05,43.02,43.03,9500.0
2007-01-31 14:00:00,43.03,43.06,43.03,43.04,12500.0,43.03,43.06,43.03,43.04,12500.0
2007-01-31 14:05:00,43.04,43.06,42.97,42.97,25100.0,43.04,43.06,42.97,42.97,25100.0
2007-01-31 14:10:00,42.98,43.0,42.88,43.0,35600.0,42.98,43.0,42.88,43.0,35600.0
2007-01-31 14:15:00,43.0,43.26,43.0,43.25,37300.0,43.0,43.26,43.0,43.25,37300.0
2007-01-31 14:20:00,43.28,43.49,43.22,43.39,49300.0,43.28,43.49,43.22,43.39,49300.0
2007-01-31 14:25:00,43.42,43.42,43.19,43.23,18500.0,43.42,43.42,43.19,43.23,18500.0
2007-01-31 14:30:00,43.19,43.48,43.18,43.45,8500.0,43.19,43.48,43.18,43.45,8500.0
2007-01-31 14:35:00,43.44,43.56,43.44,43.49,30300.0,43.44,43.56,43.44,43.49,30300.0
2007-01-31 14:40:00,43.48,43.56,43.48,43.53,14100.0,43.48,43.56,43.48,43.53,14100.0
2007-01-31 14:45:00,43.52,43.69,43.52,43.54,53200.0,43.52,43.69,43.52,43.54,53200.0
2007-01-31 14:50:00,43.55,43.55,43.38,43.38,33000.0,43.55,43.55,43.38,43.38,33000.0
2007-01-31 14:55:00,43.39,43.46,43.37,43.42,11600.0,43.39,43.46,43.37,43.42,11600.0
2007-01-31 15:00:00,43.41,43.5,43.39,43.43,11300.0,43.41,43.5,43.39,43.43,11300.0
2007-01-31 15:05:00,43.45,43.76,43.42,43.69,33200.0,43.45,43.76,43.42,43.69,33200.0
2007-01-31 15:10:00,43.7,43.8,43.66,43.71,17300.0,43.7,43.8,43.66,43.71,17300.0
2007-01-31 15:15:00,43.7,43.71,43.64,43.69,11700.0,43.7,43.71,43.64,43.69,11700.0
2007-01-31 15:20:00,43.68,43.69,43.61,43.65,15900.0,43.68,43.69,43.61,43.65,15900.0
2007-01-31 15:25:00,43.65,43.7,43.63,43.67,23600.0,43.65,43.7,43.63,43.67,23600.0
2007-01-31 15:30:00,43.68,43.83,43.68,43.72,22700.0,43.68,43.83,43.68,43.72,22700.0
2007-01-31 15:35:00,43.73,43.84,43.72,43.75,26900.0,43.73,43.84,43.72,43.75,26900.0
2007-01-31 15:40:00,43.75,43.78,43.69,43.78,35300.0,43.75,43.78,43.69,43.78,35300.0
2007-01-31 15:45:00,43.78,43.82,43.77,43.81,57700.0,43.78,43.82,43.77,43.81,57700.0
2007-01-31 15:50:00,43.8,43.83,43.75,43.76,44900.0,43.8,43.83,43.75,43.76,44900.0
2007-01-31 15:55:00,43.76,43.79,43.7,43.73,63900.0,43.76,43.79,43.7,43.73,63900.0
2007-02-01 09:30:00,43.88,43.9,43.32,43.78,49100.0,43.88,43.9,43.32,43.78,49100.0
2007-02-01 09:35:00,43.81,43.9,43.76,43.9,15000.0,43.81,43.9,43.76,43.9,15000.0
2007-02-01 09:40:00,43.86,44.2,43.85,44.17,55800.0,43.86,44.2,43.85,44.17,55800.0
2007-02-01 09:45:00,44.19,44.29,44.1,44.1,32700.0,44.19,44.29,44.1,44.1,32700.0
2007-02-01 09:50:00,44.12,44.12,44.07,44.11,10200.0,44.12,44.12,44.07,44.11,10200.0
2007-02-01 09:55:00,44.11,44.21,44.09,44.18,11400.0,44.11,44.21,44.09,44.18,11400.0
2007-02-01 10:00:00,44.18,44.34,44.09,44.24,36100.0,44.18,44.34,44.09,44.24,36100.0
2007-02-01 10:05:00,44.24,44.34,44.23,44.25,27600.0,44.24,44.34,44.23,44.25,27600.0
2007-02-01 10:10:00,44.24,44.24,44.15,44.19,21300.0,44.24,44.24,44.15,44.19,21300.0
2007-02-01 10:15:00,44.16,44.3,44.16,44.22,22700.0,44.16,44.3,44.16,44.22,22700.0
2007-02-01 10:20:00,44.2,44.21,44.04,44.06,22200.0,44.2,44.21,44.04,44.06,22200.0
2007-02-01 10:25:00,44.05,44.12,44.01,44.05,17300.0,44.05,44.12,44.01,44.05,17300.0
2007-02-01 10:30:00,44.04,44.12,44.04,44.12,17300.0,44.04,44.12,44.04,44.12,17300.0
2007-02-01 10:35:00,44.12,44.14,44.02,44.14,13500.0,44.12,44.14,44.02,44.14,13500.0
2007-02-01 10:40:00,44.14,44.22,44.12,44.15,15000.0,44.14,44.22,44.12,44.15,15000.0
2007-02-01 10:45:00,44.15,44.17,44.12,44.13,10400.0,44.15,44.17,44.12,44.13,10400.0
2007-02-01 10:50:00,44.13,44.14,44.07,44.11,13900.0,44.13,44.14,44.07,44.11,13900.0
2007-02-01 10:55:00,44.1,44.17,44.08,44.14,13700.0,44.1,44.17,44.08,44.14,13700.0
2007-02-01 11:00:00,44.14,44.14,44.01,44.03,36600.0,44.14,44.14,44.01,44.03,36600.0
2007-02-01 11:05:00,44.04,44.09,44.03,44.09,58800.0,44.04,44.09,44.03,44.09,58800.0
2007-02-01 11:10:00,44.09,44.1,44.05,44.08,34800.0,44.09,44.1,44.05,44.08,34800.0
2007-02-01 11:15:00,44.07,44.07,44.05,44.07,25000.0,44.07,44.07,44.05,44.07,25000.0
2007-02-01 11:20:00,44.06,44.08,44.05,44.06,25300.0,44.06,44.08,44.05,44.06,25300.0
2007-02-01 11:25:00,44.05,44.09,44.05,44.08,16600.0,44.05,44.09,44.05,44.08,16600.0
2007-02-01 11:30:00,44.09,44.27,44.09,44.25,38200.0,44.09,44.27,44.09,44.25,38200.0
2007-02-01 11:35:00,44.26,44.26,44.11,44.11,21700.0,44.26,44.26,44.11,44.11,21700.0
2007-02-01 11:40:00,44.1,44.1,44.05,44.08,21800.0,44.1,44.1,44.05,44.08,21800.0
2007-02-01 11:45:00,44.07,44.09,44.05,44.06,22900.0,44.07,44.09,44.05,44.06,22900.0
2007-02-01 11:50:00,44.05,44.06,44.04,44.04,18000.0,44.05,44.06,44.04,44.04,18000.0
2007-02-01 11:55:00,44.04,44.05,44.0,44.01,24600.0,44.04,44.05,44.0,44.01,24600.0
2007-02-01 12:00:00,44.0,44.03,44.0,44.01,17000.0,44.0,44.03,44.0,44.01,17000.0
2007-02-01 12:05:00,44.01,44.02,43.97,44.02,23600.0,44.01,44.02,43.97,44.02,23600.0
2007-02-01 12:10:00,44.02,44.1,44.02,44.08,14800.0,44.02,44.1,44.02,44.08,14800.0
2007-02-01 12:15:00,44.07,44.17,44.06,44.14,27800.0,44.07,44.17,44.06,44.14,27800.0
2007-02-01 12:20:00,44.14,44.14,44.06,44.07,11100.0,44.14,44.14,44.06,44.07,11100.0
2007-02-01 12:25:00,44.06,44.12,44.05,44.1,23300.0,44.06,44.12,44.05,44.1,23300.0
2007-02-01 12:30:00,44.09,44.1,44.06,44.06,10100.0,44.09,44.1,44.06,44.06,10100.0
2007-02-01 12:35:00,44.06,44.07,44.05,44.05,7000.0,44.06,44.07,44.05,44.05,7000.0
2007-02-01 12:40:00,44.05,44.12,44.04,44.12,20700.0,44.05,44.12,44.04,44.12,20700.0
2007-02-01 12:45:00,44.13,44.21,44.13,44.17,11200.0,44.13,44.21,44.13,44.17,11200.0
2007-02-01 12:50:00,44.17,44.18,44.07,44.07,6400.0,44.17,44.18,44.07,44.07,6400.0
2007-02-01 12:55:00,44.07,44.09,44.05,44.05,6900.0,44.07,44.09,44.05,44.05,6900.0
2007-02-01 13:00:00,44.05,44.09,44.05,44.09,18000.0,44.05,44.09,44.05,44.09,18000.0
2007-02-01 13:05:00,44.08,44.09,43.97,43.97,13600.0,44.08,44.09,43.97,43.97,13600.0
2007-02-01 13:10:00,43.97,44.01,43.94,44.0,18100.0,43.97,44.01,43.94,44.0,18100.0
2007-02-01 13:15:00,44.0,44.03,43.99,44.03,8100.0,44.0,44.03,43.99,44.03,8100.0
2007-02-01 13:20:00,44.03,44.04,44.02,44.04,5100.0,44.03,44.04,44.02,44.04,5100.0
2007-02-01 13:25:00,44.04,44.08,44.02,44.02,17800.0,44.04,44.08,44.02,44.02,17800.0
2007-02-01 13:30:00,44.02,44.1,44.0,44.1,20800.0,44.02,44.1,44.0,44.1,20800.0
2007-02-01 13:35:00,44.1,44.1,44.04,44.08,12300.0,44.1,44.1,44.04,44.08,12300.0
2007-02-01 13:40:00,44.07,44.17,44.06,44.13,10900.0,44.07,44.17,44.06,44.13,10900.0
2007-02-01 13:45:00,44.14,44.14,44.06,44.07,5400.0,44.14,44.14,44.06,44.07,5400.0
2007-02-01 13:50:00,44.06,44.06,44.05,44.05,3900.0,44.06,44.06,44.05,44.05,3900.0
2007-02-01 13:55:00,44.05,44.13,44.04,44.1,18300.0,44.05,44.13,44.04,44.1,18300.0
2007-02-01 14:00:00,44.1,44.14,44.05,44.06,14800.0,44.1,44.14,44.05,44.06,14800.0
2007-02-01 14:05:00,44.05,44.09,44.05,44.06,7200.0,44.05,44.09,44.05,44.06,7200.0
2007-02-01 14:10:00,44.06,44.12,44.05,44.05,13800.0,44.06,44.12,44.05,44.05,13800.0
2007-02-01 14:15:00,44.06,44.11,44.05,44.08,21600.0,44.06,44.11,44.05,44.08,21600.0
2007-02-01 14:20:00,44.07,44.1,44.05,44.08,11300.0,44.07,44.1,44.05,44.08,11300.0
2007-02-01 14:25:00,44.07,44.13,44.06,44.12,8500.0,44.07,44.13,44.06,44.12,8500.0
2007-02-01 14:30:00,44.1,44.19,44.1,44.15,10800.0,44.1,44.19,44.1,44.15,10800.0
2007-02-01 14:35:00,44.15,44.15,44.07,44.09,15200.0,44.15,44.15,44.07,44.09,15200.0
2007-02-01 14:40:00,44.1,44.18,44.09,44.14,15900.0,44.1,44.18,44.09,44.14,15900.0
2007-02-01 14:45:00,44.14,44.15,44.09,44.09,7100.0,44.14,44.15,44.09,44.09,7100.0
2007-02-01 14:50:00,44.09,44.15,44.08,44.15,7200.0,44.09,44.15,44.08,44.15,7200.0
2007-02-01 14:55:00,44.15,44.15,44.09,44.1,7200.0,44.15,44.15,44.09,44.1,7200.0
2007-02-01 15:00:00,44.1,44.18,44.1,44.16,24500.0,44.1,44.18,44.1,44.16,24500.0
2007-02-01 15:05:00,44.17,44.27,44.1,44.26,22500.0,44.17,44.27,44.1,44.26,22500.0
2007-02-01 15:10:00,44.25,44.36,44.24,44.36,25700.0,44.25,44.36,44.24,44.36,25700.0
2007-02-01 15:15:00,44.36,44.39,44.31,44.34,29700.0,44.36,44.39,44.31,44.34,29700.0
2007-02-01 15:20:00,44.34,44.39,44.32,44.34,26200.0,44.34,44.39,44.32,44.34,26200.0
2007-02-01 15:25:00,44.34,44.36,44.32,44.33,14000.0,44.34,44.36,44.32,44.33,14000.0
2007-02-01 15:30:00,44.32,44.34,44.26,44.3,25600.0,44.32,44.34,44.26,44.3,25600.0
2007-02-01 15:35:00,44.3,44.32,44.27,44.3,17000.0,44.3,44.32,44.27,44.3,17000.0
2007-02-01 15:40:00,44.31,44.33,44.3,44.3,17800.0,44.31,44.33,44.3,44.3,17800.0
2007-02-01 15:45:00,44.3,44.31,44.27,44.28,20300.0,44.3,44.31,44.27,44.28,20300.0
2007-02-01 15:50:00,44.27,44.29,44.26,44.27,44100.0,44.27,44.29,44.26,44.27,44100.0
2007-02-01 15:55:00,44.27,44.38,44.26,44.26,128100.0,44.27,44.38,44.26,44.26,128100.0
2007-02-02 09:30:00,44.28,44.9,44.28,44.79,58700.0,44.28,44.9,44.28,44.79,58700.0
2007-02-02 09:35:00,44.76,44.8,44.65,44.76,62200.0,44.76,44.8,44.65,44.76,62200.0
2007-02-02 09:40:00,44.76,44.8,44.64,44.74,57000.0,44.76,44.8,44.64,44.74,57000.0
2007-02-02 09:45:00,44.75,44.75,44.62,44.67,52200.0,44.75,44.75,44.62,44.67,52200.0
2007-02-02 09:50:00,44.66,44.66,44.49,44.62,19800.0,44.66,44.66,44.49,44.62,19800.0
2007-02-02 09:55:00,44.62,44.63,44.35,44.45,33000.0,44.62,44.63,44.35,44.45,33000.0
2007-02-02 10:00:00,44.46,44.65,44.42,44.51,30800.0,44.46,44.65,44.42,44.51,30800.0
2007-02-02 10:05:00,44.51,44.55,44.48,44.48,21100.0,44.51,44.55,44.48,44.48,21100.0
2007-02-02 10:10:00,44.48,44.56,44.45,44.53,91300.0,44.48,44.56,44.45,44.53,91300.0
2007-02-02 10:15:00,44.53,44.61,44.5,44.6,73300.0,44.53,44.61,44.5,44.6,73300.0
2007-02-02 10:20:00,44.6,44.69,44.59,44.65,102800.0,44.6,44.69,44.59,44.65,102800.0
2007-02-02 10:25:00,44.65,44.67,44.57,44.6,32600.0,44.65,44.67,44.57,44.6,32600.0
2007-02-02 10:30:00,44.6,44.65,44.59,44.6,13800.0,44.6,44.65,44.59,44.6,13800.0
2007-02-02 10:35:00,44.6,44.66,44.57,44.62,28900.0,44.6,44.66,44.57,44.62,28900.0
2007-02-02 10:40:00,44.62,44.63,44.44,44.5,30500.0,44.62,44.63,44.44,44.5,30500.0
2007-02-02 10:45:00,44.5,44.63,44.48,44.56,16300.0,44.5,44.63,44.48,44.56,16300.0
2007-02-02 10:50:00,44.55,44.64,44.45,44.47,31700.0,44.55,44.64,44.45,44.47,31700.0
2007-02-02 10:55:00,44.44,44.6,44.4,44.52,24700.0,44.44,44.6,44.4,44.52,24700.0
2007-02-02 11:00:00,44.52,44.52,44.3,44.33,30000.0,44.52,44.52,44.3,44.33,30000.0
2007-02-02 11:05:00,44.35,44.39,44.32,44.35,27300.0,44.35,44.39,44.32,44.35,27300.0
2007-02-02 11:10:00,44.35,44.46,44.35,44.46,17300.0,44.35,44.46,44.35,44.46,17300.0
2007-02-02 11:15:00,44.47,44.71,44.45,44.57,46600.0,44.47,44.71,44.45,44.57,46600.0
2007-02-02 11:20:00,44.55,44.56,44.4,44.4,19200.0,44.55,44.56,44.4,44.4,19200.0
2007-02-02 11:25:00,44.4,44.45,44.37,44.41,22000.0,44.4,44.45,44.37,44.41,22000.0
2007-02-02 11:30:00,44.41,44.43,44.37,44.4,22000.0,44.41,44.43,44.37,44.4,22000.0
2007-02-02 11:35:00,44.4,44.43,44.33,44.34,21200.0,44.4,44.43,44.33,44.34,21200.0
2007-02-02 11:40:00,44.38,44.59,44.36,44.57,36500.0,44.38,44.59,44.36,44.57,36500.0
2007-02-02 11:45:00,44.58,44.62,44.5,44.59,21300.0,44.58,44.62,44.5,44.59,21300.0
2007-02-02 11:50:00,44.59,44.72,44.58,44.65,17600.0,44.59,44.72,44.58,44.65,17600.0
2007-02-02 11:55:00,44.64,44.66,44.62,44.65,4100.0,44.64,44.66,44.62,44.65,4100.0
2007-02-02 12:00:00,44.64,44.64,44.6,44.61,9200.0,44.64,44.64,44.6,44.61,9200.0
2007-02-02 12:05:00,44.61,44.61,44.53,44.55,12400.0,44.61,44.61,44.53,44.55,12400.0
2007-02-02 12:10:00,44.56,44.63,44.54,44.61,11200.0,44.56,44.63,44.54,44.61,11200.0
2007-02-02 12:15:00,44.63,44.65,44.62,44.63,11400.0,44.63,44.65,44.62,44.63,11400.0
2007-02-02 12:20:00,44.63,44.74,44.61,44.67,15100.0,44.63,44.74,44.61,44.67,15100.0
2007-02-02 12:25:00,44.66,44.7,44.56,44.56,12800.0,44.66,44.7,44.56,44.56,12800.0
2007-02-02 12:30:00,44.58,44.63,44.56,44.62,12000.0,44.58,44.63,44.56,44.62,12000.0
2007-02-02 12:35:00,44.6,44.71,44.6,44.65,8200.0,44.6,44.71,44.6,44.65,8200.0
2007-02-02 12:40:00,44.6,44.63,44.54,44.54,6200.0,44.6,44.63,44.54,44.54,6200.0
2007-02-02 12:45:00,44.54,44.54,44.44,44.49,6000.0,44.54,44.54,44.44,44.49,6000.0
2007-02-02 12:50:00,44.5,44.53,44.48,44.5,6500.0,44.5,44.53,44.48,44.5,6500.0
2007-02-02 12:55:00,44.49,44.56,44.49,44.51,19400.0,44.49,44.56,44.49,44.51,19400.0
2007-02-02 13:00:00,44.51,44.6,44.51,44.59,19000.0,44.51,44.6,44.51,44.59,19000.0
2007-02-02 13:05:00,44.59,44.6,44.55,44.57,10300.0,44.59,44.6,44.55,44.57,10300.0
2007-02-02 13:10:00,44.57,44.58,44.55,44.55,20100.0,44.57,44.58,44.55,44.55,20100.0
2007-02-02 13:15:00,44.55,44.58,44.52,44.55,16700.0,44.55,44.58,44.52,44.55,16700.0
2007-02-02 13:20:00,44.54,44.58,44.54,44.58,18300.0,44.54,44.58,44.54,44.58,18300.0
2007-02-02 13:25:00,44.57,44.58,44.54,44.58,11600.0,44.57,44.58,44.54,44.58,11600.0
2007-02-02 13:30:00,44.58,44.58,44.54,44.57,45600.0,44.58,44.58,44.54,44.57,45600.0
2007-02-02 13:35:00,44.57,44.58,44.51,44.53,43900.0,44.57,44.58,44.51,44.53,43900.0
2007-02-02 13:40:00,44.53,44.62,44.51,44.59,17600.0,44.53,44.62,44.51,44.59,17600.0
2007-02-02 13:45:00,44.58,44.58,44.55,44.56,7200.0,44.58,44.58,44.55,44.56,7200.0
2007-02-02 13:50:00,44.56,44.59,44.52,44.54,41000.0,44.56,44.59,44.52,44.54,41000.0
2007-02-02 13:55:00,44.52,44.55,44.51,44.54,19000.0,44.52,44.55,44.51,44.54,19000.0
2007-02-02 14:00:00,44.52,44.56,44.51,44.53,32300.0,44.52,44.56,44.51,44.53,32300.0
2007-02-02 14:05:00,44.53,44.55,44.52,44.55,14500.0,44.53,44.55,44.52,44.55,14500.0
2007-02-02 14:10:00,44.53,44.55,44.48,44.51,17600.0,44.53,44.55,44.48,44.51,17600.0
2007-02-02 14:15:00,44.49,44.52,44.46,44.49,18700.0,44.49,44.52,44.46,44.49,18700.0
2007-02-02 14:20:00,44.48,44.48,44.36,44.37,17400.0,44.48,44.48,44.36,44.37,17400.0
2007-02-02 14:25:00,44.36,44.44,44.36,44.44,26300.0,44.36,44.44,44.36,44.44,26300.0
2007-02-02 14:30:00,44.45,44.5,44.4,44.4,17900.0,44.45,44.5,44.4,44.4,17900.0
2007-02-02 14:35:00,44.4,44.41,44.33,44.33,9500.0,44.4,44.41,44.33,44.33,9500.0
2007-02-02 14:40:00,44.33,44.35,44.29,44.33,15000.0,44.33,44.35,44.29,44.33,15000.0
2007-02-02 14:45:00,44.33,44.37,44.2,44.36,37500.0,44.33,44.37,44.2,44.36,37500.0
2007-02-02 14:50:00,44.36,44.36,44.24,44.28,20500.0,44.36,44.36,44.24,44.28,20500.0
2007-02-02 14:55:00,44.27,44.33,44.23,44.33,23800.0,44.27,44.33,44.23,44.33,23800.0
2007-02-02 15:00:00,44.35,44.37,44.3,44.3,14400.0,44.35,44.37,44.3,44.3,14400.0
2007-02-02 15:05:00,44.31,44.31,44.3,44.3,10300.0,44.31,44.31,44.3,44.3,10300.0
2007-02-02 15:10:00,44.3,44.31,44.3,44.31,11700.0,44.3,44.31,44.3,44.31,11700.0
2007-02-02 15:15:00,44.3,44.34,44.29,44.32,21600.0,44.3,44.34,44.29,44.32,21600.0
2007-02-02 15:20:00,44.32,44.33,44.18,44.19,16700.0,44.32,44.33,44.18,44.19,16700.0
2007-02-02 15:25:00,44.18,44.21,44.16,44.21,14300.0,44.18,44.21,44.16,44.21,14300.0
2007-02-02 15:30:00,44.2,44.24,44.2,44.2,9700.0,44.2,44.24,44.2,44.2,9700.0
2007-02-02 15:35:00,44.2,44.21,44.17,44.21,8700.0,44.2,44.21,44.17,44.21,8700.0
2007-02-02 15:40:00,44.2,44.21,44.16,44.17,13800.0,44.2,44.21,44.16,44.17,13800.0
2007-02-02 15:45:00,44.17,44.18,44.1,44.13,27300.0,44.17,44.18,44.1,44.13,27300.0
2007-02-02 15:50:00,44.14,44.26,44.13,44.22,25800.0,44.14,44.26,44.13,44.22,25800.0
2007-02-02 15:55:00,44.22,44.29,44.22,44.29,36200.0,44.22,44.29,44.22,44.29,36200.0
2007-02-05 09:30:00,44.4,44.59,44.25,44.54,54000.0,44.4,44.59,44.25,44.54,54000.0
2007-02-05 09:35:00,44.54,44.64,44.52,44.59,12500.0,44.54,44.64,44.52,44.59,12500.0
2007-02-05 09:40:00,44.61,44.67,44.54,44.61,42100.0,44.61,44.67,44.54,44.61,42100.0
2007-02-05 09:45:00,44.6,44.95,44.58,44.89,51000.0,44.6,44.95,44.58,44.89,51000.0
2007-02-05 09:50:00,44.9,44.92,44.74,44.87,60400.0,44.9,44.92,44.74,44.87,60400.0
2007-02-05 09:55:00,44.86,44.87,44.49,44.81,288400.0,44.86,44.87,44.49,44.81,288400.0
2007-02-05 10:00:00,44.83,45.0,44.76,44.98,98800.0,44.83,45.0,44.76,44.98,98800.0
2007-02-05 10:05:00,44.97,45.04,44.65,44.76,52200.0,44.97,45.04,44.65,44.76,52200.0
2007-02-05 10:10:00,44.76,44.8,44.7,44.7,25800.0,44.76,44.8,44.7,44.7,25800.0
2007-02-05 10:15:00,44.7,44.71,44.67,44.68,21100.0,44.7,44.71,44.67,44.68,21100.0
2007-02-05 10:20:00,44.67,44.75,44.65,44.74,12300.0,44.67,44.75,44.65,44.74,12300.0
2007-02-05 10:25:00,44.73,44.75,44.69,44.71,9400.0,44.73,44.75,44.69,44.71,9400.0
2007-02-05 10:30:00,44.74,44.95,44.74,44.94,35200.0,44.74,44.95,44.74,44.94,35200.0
2007-02-05 10:35:00,44.94,45.07,44.94,45.03,16800.0,44.94,45.07,44.94,45.03,16800.0
2007-02-05 10:40:00,45.03,45.04,44.92,45.04,27400.0,45.03,45.04,44.92,45.04,27400.0
2007-02-05 10:45:00,45.04,45.07,45.0,45.04,57600.0,45.04,45.07,45.0,45.04,57600.0
2007-02-05 10:50:00,45.04,45.05,44.89,44.89,25800.0,45.04,45.05,44.89,44.89,25800.0
2007-02-05 10:55:00,44.9,44.93,44.8,44.8,18800.0,44.9,44.93,44.8,44.8,18800.0
2007-02-05 11:00:00,44.8,44.81,44.69,44.75,16300.0,44.8,44.81,44.69,44.75,16300.0
2007-02-05 11:05:00,44.75,44.8,44.7,44.78,17400.0,44.75,44.8,44.7,44.78,17400.0
2007-02-05 11:10:00,44.78,44.8,44.76,44.76,13000.0,44.78,44.8,44.76,44.76,13000.0
2007-02-05 11:15:00,44.76,44.81,44.72,44.77,13700.0,44.76,44.81,44.72,44.77,13700.0
2007-02-05 11:20:00,44.78,44.85,44.76,44.83,9800.0,44.78,44.85,44.76,44.83,9800.0
2007-02-05 11:25:00,44.83,44.83,44.73,44.76,10200.0,44.83,44.83,44.73,44.76,10200.0
2007-02-05 11:30:00,44.77,44.87,44.63,44.67,21300.0,44.77,44.87,44.63,44.67,21300.0
2007-02-05 11:35:00,44.66,44.87,44.64,44.84,27400.0,44.66,44.87,44.64,44.84,27400.0
2007-02-05 11:40:00,44.83,44.91,44.81,44.91,8800.0,44.83,44.91,44.81,44.91,8800.0
2007-02-05 11:45:00,44.89,44.9,44.83,44.83,17000.0,44.89,44.9,44.83,44.83,17000.0
2007-02-05 11:50:00,44.83,44.87,44.83,44.87,14200.0,44.83,44.87,44.83,44.87,14200.0
2007-02-05 11:55:00,44.86,44.95,44.86,44.94,13600.0,44.86,44.95,44.86,44.94,13600.0
2007-02-05 12:00:00,44.92,44.93,44.91,44.91,13100.0,44.92,44.93,44.91,44.91,13100.0
2007-02-05 12:05:00,44.92,44.92,44.89,44.89,5400.0,44.92,44.92,44.89,44.89,5400.0
2007-02-05 12:10:00,44.9,44.91,44.86,44.86,14300.0,44.9,44.91,44.86,44.86,14300.0
2007-02-05 12:15:00,44.88,44.89,44.84,44.85,10400.0,44.88,44.89,44.84,44.85,10400.0
2007-02-05 12:20:00,44.86,44.86,44.83,44.85,14500.0,44.86,44.86,44.83,44.85,14500.0
2007-02-05 12:25:00,44.85,44.86,44.82,44.82,11500.0,44.85,44.86,44.82,44.82,11500.0
2007-02-05 12:30:00,44.83,44.86,44.79,44.86,10400.0,44.83,44.86,44.79,44.86,10400.0
2007-02-05 12:35:00,44.87,44.88,44.81,44.81,9900.0,44.87,44.88,44.81,44.81,9900.0
2007-02-05 12:40:00,44.81,44.82,44.76,44.77,17500.0,44.81,44.82,44.76,44.77,17500.0
2007-02-05 12:45:00,44.78,44.79,44.73,44.73,10000.0,44.78,44.79,44.73,44.73,10000.0
2007-02-05 12:50:00,44.73,44.77,44.7,44.77,14300.0,44.73,44.77,44.7,44.77,14300.0
2007-02-05 12:55:00,44.76,44.76,44.73,44.76,14200.0,44.76,44.76,44.73,44.76,14200.0
2007-02-05 13:00:00,44.76,44.8,44.72,44.73,11800.0,44.76,44.8,44.72,44.73,11800.0
2007-02-05 13:05:00,44.73,44.76,44.7,44.76,15800.0,44.73,44.76,44.7,44.76,15800.0
2007-02-05 13:10:00,44.76,44.79,44.73,44.74,12400.0,44.76,44.79,44.73,44.74,12400.0
2007-02-05 13:15:00,44.74,44.77,44.71,44.73,7600.0,44.74,44.77,44.71,44.73,7600.0
2007-02-05 13:20:00,44.71,44.73,44.66,44.69,15800.0,44.71,44.73,44.66,44.69,15800.0
2007-02-05 13:25:00,44.68,44.71,44.67,44.69,10800.0,44.68,44.71,44.67,44.69,10800.0
2007-02-05 13:30:00,44.69,44.74,44.68,44.73,10800.0,44.69,44.74,44.68,44.73,10800.0
2007-02-05 13:35:00,44.73,44.81,44.73,44.78,11200.0,44.73,44.81,44.73,44.78,11200.0
2007-02-05 13:40:00,44.78,44.78,44.71,44.73,11900.0,44.78,44.78,44.71,44.73,11900.0
2007-02-05 13:45:00,44.74,44.74,44.69,44.74,17300.0,44.74,44.74,44.69,44.74,17300.0
2007-02-05 13:50:00,44.74,44.78,44.74,44.77,6200.0,44.74,44.78,44.74,44.77,6200.0
2007-02-05 13:55:00,44.77,44.77,44.71,44.74,16700.0,44.77,44.77,44.71,44.74,16700.0
2007-02-05 14:00:00,44.74,44.88,44.74,44.85,16200.0,44.74,44.88,44.74,44.85,16200.0
2007-02-05 14:05:00,44.85,44.85,44.79,44.79,11500.0,44.85,44.85,44.79,44.79,11500.0
2007-02-05 14:10:00,44.79,44.79,44.75,44.79,11500.0,44.79,44.79,44.75,44.79,11500.0
2007-02-05 14:15:00,44.79,44.81,44.78,44.8,11100.0,44.79,44.81,44.78,44.8,11100.0
2007-02-05 14:20:00,44.79,44.79,44.78,44.78,6000.0,44.79,44.79,44.78,44.78,6000.0
2007-02-05 14:25:00,44.78,44.79,44.76,44.78,9700.0,44.78,44.79,44.76,44.78,9700.0
2007-02-05 14:30:00,44.77,44.79,44.73,44.73,15800.0,44.77,44.79,44.73,44.73,15800.0
2007-02-05 14:35:00,44.73,44.78,44.72,44.77,23000.0,44.73,44.78,44.72,44.77,23000.0
2007-02-05 14:40:00,44.77,44.79,44.72,44.72,15400.0,44.77,44.79,44.72,44.72,15400.0
2007-02-05 14:45:00,44.72,44.76,44.71,44.75,19400.0,44.72,44.76,44.71,44.75,19400.0
2007-02-05 14:50:00,44.75,44.77,44.72,44.73,14300.0,44.75,44.77,44.72,44.73,14300.0
2007-02-05 14:55:00,44.73,44.77,44.73,44.75,33200.0,44.73,44.77,44.73,44.75,33200.0
2007-02-05 15:00:00,44.74,44.75,44.69,44.7,23200.0,44.74,44.75,44.69,44.7,23200.0
2007-02-05 15:05:00,44.7,44.75,44.69,44.73,18100.0,44.7,44.75,44.69,44.73,18100.0
2007-02-05 15:10:00,44.74,44.75,44.71,44.72,15100.0,44.74,44.75,44.71,44.72,15100.0
2007-02-05 15:15:00,44.72,44.75,44.72,44.73,19500.0,44.72,44.75,44.72,44.73,19500.0
2007-02-05 15:20:00,44.73,44.8,44.71,44.75,19600.0,44.73,44.8,44.71,44.75,19600.0
2007-02-05 15:25:00,44.75,44.76,44.71,44.73,28000.0,44.75,44.76,44.71,44.73,28000.0
2007-02-05 15:30:00,44.75,44.75,44.71,44.72,14700.0,44.75,44.75,44.71,44.72,14700.0
2007-02-05 15:35:00,44.71,44.79,44.69,44.76,21100.0,44.71,44.79,44.69,44.76,21100.0
2007-02-05 15:40:00,44.76,44.77,44.7,44.75,23000.0,44.76,44.77,44.7,44.75,23000.0
2007-02-05 15:45:00,44.75,44.77,44.72,44.74,19900.0,44.75,44.77,44.72,44.74,19900.0
2007-02-05 15:50:00,44.73,44.74,44.65,44.7,30000.0,44.73,44.74,44.65,44.7,30000.0
2007-02-05 15:55:00,44.69,44.83,44.67,44.72,53900.0,44.69,44.83,44.67,44.72,53900.0
2007-02-06 09:30:00,44.61,44.88,44.51,44.54,24600.0,44.61,44.88,44.51,44.54,24600.0
2007-02-06 09:35:00,44.53,44.54,44.5,44.51,18500.0,44.53,44.54,44.5,44.51,18500.0
2007-02-06 09:40:00,44.5,44.6,44.5,44.53,64500.0,44.5,44.6,44.5,44.53,64500.0
2007-02-06 09:45:00,44.51,44.53,44.5,44.52,34500.0,44.51,44.53,44.5,44.52,34500.0
2007-02-06 09:50:00,44.53,44.57,44.52,44.53,46200.0,44.53,44.57,44.52,44.53,46200.0
2007-02-06 09:55:00,44.52,44.56,44.31,44.33,19100.0,44.52,44.56,44.31,44.33,19100.0
2007-02-06 10:00:00,44.34,44.47,44.34,44.42,40200.0,44.34,44.47,44.34,44.42,40200.0
2007-02-06 10:05:00,44.43,44.49,44.38,44.38,21900.0,44.43,44.49,44.38,44.38,21900.0
2007-02-06 10:10:00,44.4,44.4,44.22,44.22,26600.0,44.4,44.4,44.22,44.22,26600.0
2007-02-06 10:15:00,44.26,44.3,44.2,44.27,29000.0,44.26,44.3,44.2,44.27,29000.0
2007-02-06 10:20:00,44.27,44.48,44.27,44.47,17300.0,44.27,44.48,44.27,44.47,17300.0
2007-02-06 10:25:00,44.49,44.49,44.4,44.4,6100.0,44.49,44.49,44.4,44.4,6100.0
2007-02-06 10:30:00,44.43,44.43,44.35,44.39,17100.0,44.43,44.43,44.35,44.39,17100.0
2007-02-06 10:35:00,44.38,44.39,44.31,44.33,14600.0,44.38,44.39,44.31,44.33,14600.0
2007-02-06 10:40:00,44.33,44.4,44.33,44.33,13000.0,44.33,44.4,44.33,44.33,13000.0
2007-02-06 10:45:00,44.33,44.34,44.28,44.29,25000.0,44.33,44.34,44.28,44.29,25000.0
2007-02-06 10:50:00,44.29,44.31,44.23,44.23,30600.0,44.29,44.31,44.23,44.23,30600.0
2007-02-06 10:55:00,44.22,44.23,44.0,44.09,40300.0,44.22,44.23,44.0,44.09,40300.0
2007-02-06 11:00:00,44.09,44.09,43.91,43.94,35200.0,44.09,44.09,43.91,43.94,35200.0
2007-02-06 11:05:00,43.94,43.95,43.92,43.95,12500.0,43.94,43.95,43.92,43.95,12500.0
2007-02-06 11:10:00,43.95,43.98,43.89,43.96,25300.0,43.95,43.98,43.89,43.96,25300.0
2007-02-06 11:15:00,43.97,44.06,43.96,44.01,49200.0,43.97,44.06,43.96,44.01,49200.0
2007-02-06 11:20:00,43.99,44.01,43.94,43.98,13200.0,43.99,44.01,43.94,43.98,13200.0
2007-02-06 11:25:00,43.98,44.0,43.91,43.99,17100.0,43.98,44.0,43.91,43.99,17100.0
2007-02-06 11:30:00,44.0,44.03,43.86,43.89,25500.0,44.0,44.03,43.86,43.89,25500.0
2007-02-06 11:35:00,43.89,43.94,43.83,43.88,28000.0,43.89,43.94,43.83,43.88,28000.0
2007-02-06 11:40:00,43.88,43.93,43.8,43.8,15100.0,43.88,43.93,43.8,43.8,15100.0
2007-02-06 11:45:00,43.81,43.81,43.72,43.78,28200.0,43.81,43.81,43.72,43.78,28200.0
2007-02-06 11:50:00,43.78,43.89,43.78,43.86,5400.0,43.78,43.89,43.78,43.86,5400.0
2007-02-06 11:55:00,43.87,43.88,43.72,43.72,19300.0,43.87,43.88,43.72,43.72,19300.0
2007-02-06 12:00:00,43.72,43.8,43.72,43.75,15200.0,43.72,43.8,43.72,43.75,15200.0
2007-02-06 12:05:00,43.75,43.78,43.63,43.64,36500.0,43.75,43.78,43.63,43.64,36500.0
2007-02-06 12:10:00,43.64,43.64,43.45,43.45,109300.0,43.64,43.64,43.45,43.45,109300.0
2007-02-06 12:15:00,43.47,43.5,43.45,43.5,65300.0,43.47,43.5,43.45,43.5,65300.0
2007-02-06 12:20:00,43.49,43.51,43.46,43.46,37900.0,43.49,43.51,43.46,43.46,37900.0
2007-02-06 12:25:00,43.46,43.51,43.46,43.5,39000.0,43.46,43.51,43.46,43.5,39000.0
2007-02-06 12:30:00,43.5,43.51,43.48,43.5,37800.0,43.5,43.51,43.48,43.5,37800.0
2007-02-06 12:35:00,43.5,43.51,43.49,43.49,16300.0,43.5,43.51,43.49,43.49,16300.0
2007-02-06 12:40:00,43.49,43.52,43.48,43.49,33700.0,43.49,43.52,43.48,43.49,33700.0
2007-02-06 12:45:00,43.5,43.54,43.49,43.5,44900.0,43.5,43.54,43.49,43.5,44900.0
2007-02-06 12:50:00,43.5,43.56,43.5,43.54,32800.0,43.5,43.56,43.5,43.54,32800.0
2007-02-06 12:55:00,43.54,43.56,43.53,43.53,23300.0,43.54,43.56,43.53,43.53,23300.0
2007-02-06 13:00:00,43.53,43.56,43.52,43.52,27700.0,43.53,43.56,43.52,43.52,27700.0
2007-02-06 13:05:00,43.54,43.59,43.51,43.53,48200.0,43.54,43.59,43.51,43.53,48200.0
2007-02-06 13:10:00,43.54,43.58,43.53,43.55,30200.0,43.54,43.58,43.53,43.55,30200.0
2007-02-06 13:15:00,43.55,43.59,43.53,43.55,21600.0,43.55,43.59,43.53,43.55,21600.0
2007-02-06 13:20:00,43.56,43.61,43.53,43.55,19000.0,43.56,43.61,43.53,43.55,19000.0
2007-02-06 13:25:00,43.56,43.57,43.54,43.55,14800.0,43.56,43.57,43.54,43.55,14800.0
2007-02-06 13:30:00,43.54,43.57,43.54,43.55,23400.0,43.54,43.57,43.54,43.55,23400.0
2007-02-06 13:35:00,43.56,43.59,43.54,43.55,51000.0,43.56,43.59,43.54,43.55,51000.0
2007-02-06 13:40:00,43.55,43.56,43.47,43.54,27200.0,43.55,43.56,43.47,43.54,27200.0
2007-02-06 13:45:00,43.55,43.55,43.5,43.5,16400.0,43.55,43.55,43.5,43.5,16400.0
2007-02-06 13:50:00,43.52,43.57,43.48,43.57,52500.0,43.52,43.57,43.48,43.57,52500.0
2007-02-06 13:55:00,43.57,43.57,43.54,43.55,18600.0,43.57,43.57,43.54,43.55,18600.0
2007-02-06 14:00:00,43.55,43.62,43.54,43.57,52900.0,43.55,43.62,43.54,43.57,52900.0
2007-02-06 14:05:00,43.56,43.56,43.47,43.47,38100.0,43.56,43.56,43.47,43.47,38100.0
2007-02-06 14:10:00,43.48,43.57,43.47,43.53,19100.0,43.48,43.57,43.47,43.53,19100.0
2007-02-06 14:15:00,43.54,43.55,43.49,43.51,12500.0,43.54,43.55,43.49,43.51,12500.0
2007-02-06 14:20:00,43.51,43.55,43.41,43.54,25200.0,43.51,43.55,43.41,43.54,25200.0
2007-02-06 14:25:00,43.54,43.56,43.52,43.55,9700.0,43.54,43.56,43.52,43.55,9700.0
2007-02-06 14:30:00,43.55,43.55,43.52,43.55,9500.0,43.55,43.55,43.52,43.55,9500.0
2007-02-06 14:35:00,43.54,43.56,43.48,43.5,19900.0,43.54,43.56,43.48,43.5,19900.0
2007-02-06 14:40:00,43.51,43.51,43.46,43.47,16800.0,43.51,43.51,43.46,43.47,16800.0
2007-02-06 14:45:00,43.49,43.53,43.48,43.53,14800.0,43.49,43.53,43.48,43.53,14800.0
2007-02-06 14:50:00,43.53,43.57,43.49,43.57,38500.0,43.53,43.57,43.49,43.57,38500.0
2007-02-06 14:55:00,43.56,43.72,43.55,43.7,57000.0,43.56,43.72,43.55,43.7,57000.0
2007-02-06 15:00:00,43.7,43.73,43.7,43.71,34000.0,43.7,43.73,43.7,43.71,34000.0
2007-02-06 15:05:00,43.71,43.74,43.71,43.72,44900.0,43.71,43.74,43.71,43.72,44900.0
2007-02-06 15:10:00,43.72,43.73,43.71,43.71,28900.0,43.72,43.73,43.71,43.71,28900.0
2007-02-06 15:15:00,43.71,43.73,43.7,43.73,29900.0,43.71,43.73,43.7,43.73,29900.0
2007-02-06 15:20:00,43.73,43.73,43.64,43.67,49600.0,43.73,43.73,43.64,43.67,49600.0
2007-02-06 15:25:00,43.67,43.67,43.63,43.63,32500.0,43.67,43.67,43.63,43.63,32500.0
2007-02-06 15:30:00,43.63,43.69,43.56,43.69,47500.0,43.63,43.69,43.56,43.69,47500.0
2007-02-06 15:35:00,43.69,43.73,43.67,43.7,34200.0,43.69,43.73,43.67,43.7,34200.0
2007-02-06 15:40:00,43.7,43.71,43.68,43.7,53300.0,43.7,43.71,43.68,43.7,53300.0
2007-02-06 15:45:00,43.71,43.71,43.64,43.66,37200.0,43.71,43.71,43.64,43.66,37200.0
2007-02-06 15:50:00,43.66,43.71,43.66,43.68,38100.0,43.66,43.71,43.66,43.68,38100.0
2007-02-06 15:55:00,43.68,43.74,43.67,43.71,51900.0,43.68,43.74,43.67,43.71,51900.0
2007-02-07 09:30:00,43.66,43.75,43.49,43.68,92600.0,43.66,43.75,43.49,43.68,92600.0
2007-02-07 09:35:00,43.63,43.69,43.43,43.46,30100.0,43.63,43.69,43.43,43.46,30100.0
2007-02-07 09:40:00,43.47,43.51,43.42,43.45,19700.0,43.47,43.51,43.42,43.45,19700.0
2007-02-07 09:45:00,43.46,43.47,43.18,43.25,44700.0,43.46,43.47,43.18,43.25,44700.0
2007-02-07 09:50:00,43.25,43.27,42.94,42.97,109000.0,43.25,43.27,42.94,42.97,109000.0
2007-02-07 09:55:00,42.98,42.99,42.96,42.97,55700.0,42.98,42.99,42.96,42.97,55700.0
2007-02-07 10:00:00,42.98,42.99,42.93,42.99,85100.0,42.98,42.99,42.93,42.99,85100.0
2007-02-07 10:05:00,42.99,42.99,42.89,42.96,68400.0,42.99,42.99,42.89,42.96,68400.0
2007-02-07 10:10:00,42.97,43.1,42.95,43.07,99100.0,42.97,43.1,42.95,43.07,99100.0
2007-02-07 10:15:00,43.08,43.09,42.95,42.97,89800.0,43.08,43.09,42.95,42.97,89800.0
2007-02-07 10:20:00,42.97,43.07,42.91,42.91,72100.0,42.97,43.07,42.91,42.91,72100.0
2007-02-07 10:25:00,42.91,43.07,42.91,42.94,99400.0,42.91,43.07,42.91,42.94,99400.0
2007-02-07 10:30:00,42.95,43.04,42.94,43.0,106800.0,42.95,43.04,42.94,43.0,106800.0
2007-02-07 10:35:00,42.98,43.04,42.98,42.99,66500.0,42.98,43.04,42.98,42.99,66500.0
2007-02-07 10:40:00,42.98,43.15,42.98,43.14,90500.0,42.98,43.15,42.98,43.14,90500.0
2007-02-07 10:45:00,43.14,43.15,42.98,43.13,61400.0,43.14,43.15,42.98,43.13,61400.0
2007-02-07 10:50:00,43.12,43.19,42.97,42.97,81000.0,43.12,43.19,42.97,42.97,81000.0
2007-02-07 10:55:00,42.97,43.08,42.96,43.05,44800.0,42.97,43.08,42.96,43.05,44800.0
2007-02-07 11:00:00,43.05,43.12,42.92,42.95,50700.0,43.05,43.12,42.92,42.95,50700.0
2007-02-07 11:05:00,42.95,43.0,42.92,43.0,61900.0,42.95,43.0,42.92,43.0,61900.0
2007-02-07 11:10:00,43.0,43.01,42.92,42.96,85600.0,43.0,43.01,42.92,42.96,85600.0
2007-02-07 11:15:00,42.96,42.97,42.95,42.96,74800.0,42.96,42.97,42.95,42.96,74800.0
2007-02-07 11:20:00,42.95,43.02,42.95,43.0,53700.0,42.95,43.02,42.95,43.0,53700.0
2007-02-07 11:25:00,43.0,43.04,42.99,42.99,41400.0,43.0,43.04,42.99,42.99,41400.0
2007-02-07 11:30:00,42.99,43.0,42.97,42.99,40100.0,42.99,43.0,42.97,42.99,40100.0
2007-02-07 11:35:00,42.99,43.0,42.94,42.97,41500.0,42.99,43.0,42.94,42.97,41500.0
2007-02-07 11:40:00,42.97,42.99,42.96,42.97,38400.0,42.97,42.99,42.96,42.97,38400.0
2007-02-07 11:45:00,42.97,43.0,42.97,42.98,95600.0,42.97,43.0,42.97,42.98,95600.0
2007-02-07 11:50:00,42.99,43.0,42.96,42.99,51700.0,42.99,43.0,42.96,42.99,51700.0
2007-02-07 11:55:00,42.99,43.0,42.99,42.99,25100.0,42.99,43.0,42.99,42.99,25100.0
2007-02-07 12:00:00,43.0,43.0,42.98,43.0,35000.0,43.0,43.0,42.98,43.0,35000.0
2007-02-07 12:05:00,43.0,43.0,42.98,43.0,18200.0,43.0,43.0,42.98,43.0,18200.0
2007-02-07 12:10:00,43.0,43.0,42.97,42.98,39600.0,43.0,43.0,42.97,42.98,39600.0
2007-02-07 12:15:00,42.99,43.0,42.96,43.0,27600.0,42.99,43.0,42.96,43.0,27600.0
2007-02-07 12:20:00,42.99,43.0,42.97,42.98,27400.0,42.99,43.0,42.97,42.98,27400.0
2007-02-07 12:25:00,42.99,42.99,42.97,42.97,14800.0,42.99,42.99,42.97,42.97,14800.0
2007-02-07 12:30:00,42.98,43.0,42.96,42.98,117900.0,42.98,43.0,42.96,42.98,117900.0
2007-02-07 12:35:00,42.98,42.99,42.94,42.96,19200.0,42.98,42.99,42.94,42.96,19200.0
2007-02-07 12:40:00,42.96,42.96,42.91,42.95,17500.0,42.96,42.96,42.91,42.95,17500.0
2007-02-07 12:45:00,42.94,42.95,42.87,42.9,48900.0,42.94,42.95,42.87,42.9,48900.0
2007-02-07 12:50:00,42.89,42.9,42.85,42.85,62700.0,42.89,42.9,42.85,42.85,62700.0
2007-02-07 12:55:00,42.87,42.88,42.81,42.87,34400.0,42.87,42.88,42.81,42.87,34400.0
2007-02-07 13:00:00,42.87,42.88,42.8,42.83,50600.0,42.87,42.88,42.8,42.83,50600.0
2007-02-07 13:05:00,42.83,42.9,42.8,42.87,35800.0,42.83,42.9,42.8,42.87,35800.0
2007-02-07 13:10:00,42.88,42.9,42.87,42.89,27100.0,42.88,42.9,42.87,42.89,27100.0
2007-02-07 13:15:00,42.89,42.9,42.85,42.86,17500.0,42.89,42.9,42.85,42.86,17500.0
2007-02-07 13:20:00,42.86,42.87,42.75,42.84,28100.0,42.86,42.87,42.75,42.84,28100.0
2007-02-07 13:25:00,42.83,42.87,42.7,42.74,54000.0,42.83,42.87,42.7,42.74,54000.0
2007-02-07 13:30:00,42.72,42.73,42.66,42.69,27700.0,42.72,42.73,42.66,42.69,27700.0
2007-02-07 13:35:00,42.7,42.8,42.5,42.5,120800.0,42.7,42.8,42.5,42.5,120800.0
2007-02-07 13:40:00,42.5,42.51,42.19,42.38,360800.0,42.5,42.51,42.19,42.38,360800.0
2007-02-07 13:45:00,42.37,42.51,42.3,42.42,119700.0,42.37,42.51,42.3,42.42,119700.0
2007-02-07 13:50:00,42.43,42.52,42.36,42.41,96700.0,42.43,42.52,42.36,42.41,96700.0
2007-02-07 13:55:00,42.4,42.44,42.31,42.42,65500.0,42.4,42.44,42.31,42.42,65500.0
2007-02-07 14:00:00,42.41,42.51,42.38,42.49,48600.0,42.41,42.51,42.38,42.49,48600.0
2007-02-07 14:05:00,42.49,42.5,42.36,42.42,39000.0,42.49,42.5,42.36,42.42,39000.0
2007-02-07 14:10:00,42.42,42.45,42.42,42.42,32000.0,42.42,42.45,42.42,42.42,32000.0
2007-02-07 14:15:00,42.43,42.45,42.39,42.41,44200.0,42.43,42.45,42.39,42.41,44200.0
2007-02-07 14:20:00,42.41,42.43,42.39,42.41,40500.0,42.41,42.43,42.39,42.41,40500.0
2007-02-07 14:25:00,42.41,42.42,42.37,42.41,35400.0,42.41,42.42,42.37,42.41,35400.0
2007-02-07 14:30:00,42.41,42.42,42.39,42.39,18200.0,42.41,42.42,42.39,42.39,18200.0
2007-02-07 14:35:00,42.4,42.4,42.17,42.33,109400.0,42.4,42.4,42.17,42.33,109400.0
2007-02-07 14:40:00,42.32,42.34,42.22,42.29,39400.0,42.32,42.34,42.22,42.29,39400.0
2007-02-07 14:45:00,42.3,42.3,42.21,42.3,48300.0,42.3,42.3,42.21,42.3,48300.0
2007-02-07 14:50:00,42.28,42.35,42.26,42.27,26500.0,42.28,42.35,42.26,42.27,26500.0
2007-02-07 14:55:00,42.27,42.38,42.25,42.36,75900.0,42.27,42.38,42.25,42.36,75900.0
2007-02-07 15:00:00,42.36,42.38,42.3,42.3,28000.0,42.36,42.38,42.3,42.3,28000.0
2007-02-07 15:05:00,42.31,42.4,42.3,42.39,39600.0,42.31,42.4,42.3,42.39,39600.0
2007-02-07 15:10:00,42.4,42.43,42.33,42.34,29500.0,42.4,42.43,42.33,42.34,29500.0
2007-02-07 15:15:00,42.34,42.37,42.33,42.36,26800.0,42.34,42.37,42.33,42.36,26800.0
2007-02-07 15:20:00,42.35,42.38,42.34,42.36,61000.0,42.35,42.38,42.34,42.36,61000.0
2007-02-07 15:25:00,42.37,42.42,42.22,42.23,132000.0,42.37,42.42,42.22,42.23,132000.0
2007-02-07 15:30:00,42.22,42.25,42.14,42.18,193000.0,42.22,42.25,42.14,42.18,193000.0
2007-02-07 15:35:00,42.19,42.27,42.16,42.24,107000.0,42.19,42.27,42.16,42.24,107000.0
2007-02-07 15:40:00,42.24,42.25,42.18,42.23,92000.0,42.24,42.25,42.18,42.23,92000.0
2007-02-07 15:45:00,42.22,42.26,42.16,42.23,81000.0,42.22,42.26,42.16,42.23,81000.0
2007-02-07 15:50:00,42.24,42.29,42.21,42.26,249600.0,42.24,42.29,42.21,42.26,249600.0
2007-02-07 15:55:00,42.26,42.32,42.21,42.23,129600.0,42.26,42.32,42.21,42.23,129600.0
2007-02-08 09:30:00,42.21,42.47,42.16,42.31,47600.0,42.21,42.47,42.16,42.31,47600.0
2007-02-08 09:35:00,42.34,42.4,42.27,42.4,21300.0,42.34,42.4,42.27,42.4,21300.0
2007-02-08 09:40:00,42.4,42.54,42.34,42.34,22600.0,42.4,42.54,42.34,42.34,22600.0
2007-02-08 09:45:00,42.3,42.3,42.24,42.26,47900.0,42.3,42.3,42.24,42.26,47900.0
2007-02-08 09:50:00,42.25,42.45,42.25,42.42,185900.0,42.25,42.45,42.25,42.42,185900.0
2007-02-08 09:55:00,42.42,42.64,42.42,42.62,22300.0,42.42,42.64,42.42,42.62,22300.0
2007-02-08 10:00:00,42.62,42.75,42.6,42.74,27600.0,42.62,42.75,42.6,42.74,27600.0
2007-02-08 10:05:00,42.75,42.88,42.74,42.79,34500.0,42.75,42.88,42.74,42.79,34500.0
2007-02-08 10:10:00,42.79,42.79,42.66,42.66,21500.0,42.79,42.79,42.66,42.66,21500.0
2007-02-08 10:15:00,42.67,42.67,42.45,42.56,43700.0,42.67,42.67,42.45,42.56,43700.0
2007-02-08 10:20:00,42.56,42.61,42.53,42.55,25400.0,42.56,42.61,42.53,42.55,25400.0
2007-02-08 10:25:00,42.54,42.55,42.46,42.48,58900.0,42.54,42.55,42.46,42.48,58900.0
2007-02-08 10:30:00,42.48,42.56,42.48,42.53,31700.0,42.48,42.56,42.48,42.53,31700.0
2007-02-08 10:35:00,42.54,42.55,42.45,42.47,39100.0,42.54,42.55,42.45,42.47,39100.0
2007-02-08 10:40:00,42.47,42.48,42.25,42.26,74000.0,42.47,42.48,42.25,42.26,74000.0
2007-02-08 10:45:00,42.26,42.29,42.23,42.24,129600.0,42.26,42.29,42.23,42.24,129600.0
2007-02-08 10:50:00,42.24,42.27,42.22,42.27,31500.0,42.24,42.27,42.22,42.27,31500.0
2007-02-08 10:55:00,42.26,42.27,42.21,42.24,27600.0,42.26,42.27,42.21,42.24,27600.0
2007-02-08 11:00:00,42.22,42.23,42.0,42.07,54000.0,42.22,42.23,42.0,42.07,54000.0
2007-02-08 11:05:00,42.08,42.12,42.04,42.09,54900.0,42.08,42.12,42.04,42.09,54900.0
2007-02-08 11:10:00,42.09,42.19,42.09,42.19,27500.0,42.09,42.19,42.09,42.19,27500.0
2007-02-08 11:15:00,42.19,42.32,42.06,42.27,40600.0,42.19,42.32,42.06,42.27,40600.0
2007-02-08 11:20:00,42.28,42.33,42.28,42.33,34800.0,42.28,42.33,42.28,42.33,34800.0
2007-02-08 11:25:00,42.32,42.48,42.31,42.47,49600.0,42.32,42.48,42.31,42.47,49600.0
2007-02-08 11:30:00,42.47,42.49,42.45,42.48,24100.0,42.47,42.49,42.45,42.48,24100.0
2007-02-08 11:35:00,42.47,42.47,42.37,42.4,49200.0,42.47,42.47,42.37,42.4,49200.0
2007-02-08 11:40:00,42.41,42.42,42.37,42.37,27600.0,42.41,42.42,42.37,42.37,27600.0
2007-02-08 11:45:00,42.38,42.4,42.33,42.34,17000.0,42.38,42.4,42.33,42.34,17000.0
2007-02-08 11:50:00,42.34,42.42,42.34,42.35,10900.0,42.34,42.42,42.34,42.35,10900.0
2007-02-08 11:55:00,42.34,42.39,42.23,42.23,16800.0,42.34,42.39,42.23,42.23,16800.0
2007-02-08 12:00:00,42.24,42.39,42.23,42.39,21200.0,42.24,42.39,42.23,42.39,21200.0
2007-02-08 12:05:00,42.38,42.46,42.36,42.46,20700.0,42.38,42.46,42.36,42.46,20700.0
2007-02-08 12:10:00,42.47,42.48,42.4,42.4,22000.0,42.47,42.48,42.4,42.4,22000.0
2007-02-08 12:15:00,42.42,42.47,42.4,42.43,11200.0,42.42,42.47,42.4,42.43,11200.0
2007-02-08 12:20:00,42.42,42.49,42.42,42.46,26400.0,42.42,42.49,42.42,42.46,26400.0
2007-02-08 12:25:00,42.45,42.46,42.35,42.35,13700.0,42.45,42.46,42.35,42.35,13700.0
2007-02-08 12:30:00,42.36,42.36,42.3,42.34,15500.0,42.36,42.36,42.3,42.34,15500.0
2007-02-08 12:35:00,42.34,42.36,42.29,42.35,18200.0,42.34,42.36,42.29,42.35,18200.0
2007-02-08 12:40:00,42.34,42.35,42.3,42.3,23900.0,42.34,42.35,42.3,42.3,23900.0
2007-02-08 12:45:00,42.3,42.45,42.3,42.41,15200.0,42.3,42.45,42.3,42.41,15200.0
2007-02-08 12:50:00,42.41,42.42,42.34,42.36,9600.0,42.41,42.42,42.34,42.36,9600.0
2007-02-08 12:55:00,42.36,42.4,42.35,42.36,13800.0,42.36,42.4,42.35,42.36,13800.0
2007-02-08 13:00:00,42.35,42.4,42.32,42.39,22000.0,42.35,42.4,42.32,42.39,22000.0
2007-02-08 13:05:00,42.38,42.43,42.34,42.34,33000.0,42.38,42.43,42.34,42.34,33000.0
2007-02-08 13:10:00,42.34,42.35,42.3,42.35,14500.0,42.34,42.35,42.3,42.35,14500.0
2007-02-08 13:15:00,42.37,42.41,42.33,42.35,9400.0,42.37,42.41,42.33,42.35,9400.0
2007-02-08 13:20:00,42.33,42.34,42.3,42.32,8100.0,42.33,42.34,42.3,42.32,8100.0
2007-02-08 13:25:00,42.31,42.32,42.3,42.3,6100.0,42.31,42.32,42.3,42.3,6100.0
2007-02-08 13:30:00,42.3,42.35,42.3,42.34,15500.0,42.3,42.35,42.3,42.34,15500.0
2007-02-08 13:35:00,42.33,42.34,42.32,42.32,5200.0,42.33,42.34,42.32,42.32,5200.0
2007-02-08 13:40:00,42.32,42.35,42.3,42.31,27500.0,42.32,42.35,42.3,42.31,27500.0
2007-02-08 13:45:00,42.31,42.31,42.26,42.27,8500.0,42.31,42.31,42.26,42.27,8500.0
2007-02-08 13:50:00,42.27,42.3,42.24,42.29,14200.0,42.27,42.3,42.24,42.29,14200.0
2007-02-08 13:55:00,42.29,42.3,42.28,42.29,7200.0,42.29,42.3,42.28,42.29,7200.0
2007-02-08 14:00:00,42.29,42.3,42.28,42.29,4600.0,42.29,42.3,42.28,42.29,4600.0
2007-02-08 14:05:00,42.28,42.3,42.24,42.29,20900.0,42.28,42.3,42.24,42.29,20900.0
2007-02-08 14:10:00,42.29,42.33,42.28,42.29,13400.0,42.29,42.33,42.28,42.29,13400.0
2007-02-08 14:15:00,42.29,42.3,42.25,42.25,213900.0,42.29,42.3,42.25,42.25,213900.0
2007-02-08 14:20:00,42.25,42.3,42.25,42.29,10900.0,42.25,42.3,42.25,42.29,10900.0
2007-02-08 14:25:00,42.29,42.3,42.25,42.29,8700.0,42.29,42.3,42.25,42.29,8700.0
2007-02-08 14:30:00,42.29,42.32,42.24,42.27,21200.0,42.29,42.32,42.24,42.27,21200.0
2007-02-08 14:35:00,42.28,42.33,42.27,42.27,50000.0,42.28,42.33,42.27,42.27,50000.0
2007-02-08 14:40:00,42.25,42.3,42.24,42.27,21600.0,42.25,42.3,42.24,42.27,21600.0
2007-02-08 14:45:00,42.27,42.27,42.25,42.25,4400.0,42.27,42.27,42.25,42.25,4400.0
2007-02-08 14:50:00,42.25,42.3,42.21,42.27,22100.0,42.25,42.3,42.21,42.27,22100.0
2007-02-08 14:55:00,42.27,42.35,42.24,42.31,31000.0,42.27,42.35,42.24,42.31,31000.0
2007-02-08 15:00:00,42.28,42.33,42.25,42.32,15600.0,42.28,42.33,42.25,42.32,15600.0
2007-02-08 15:05:00,42.31,42.31,42.23,42.31,14400.0,42.31,42.31,42.23,42.31,14400.0
2007-02-08 15:10:00,42.31,42.32,42.27,42.29,30000.0,42.31,42.32,42.27,42.29,30000.0
2007-02-08 15:15:00,42.29,42.29,42.23,42.24,19400.0,42.29,42.29,42.23,42.24,19400.0
2007-02-08 15:20:00,42.24,42.25,42.22,42.24,21300.0,42.24,42.25,42.22,42.24,21300.0
2007-02-08 15:25:00,42.23,42.25,42.2,42.21,30800.0,42.23,42.25,42.2,42.21,30800.0
2007-02-08 15:30:00,42.2,42.25,42.2,42.24,17600.0,42.2,42.25,42.2,42.24,17600.0
2007-02-08 15:35:00,42.25,42.25,42.2,42.2,18800.0,42.25,42.25,42.2,42.2,18800.0
2007-02-08 15:40:00,42.2,42.22,42.18,42.2,33300.0,42.2,42.22,42.18,42.2,33300.0
2007-02-08 15:45:00,42.19,42.25,42.19,42.25,123200.0,42.19,42.25,42.19,42.25,123200.0
2007-02-08 15:50:00,42.24,42.25,42.22,42.25,33700.0,42.24,42.25,42.22,42.25,33700.0
2007-02-08 15:55:00,42.25,42.25,42.23,42.25,38300.0,42.25,42.25,42.23,42.25,38300.0
2007-02-09 09:30:00,42.59,42.75,42.37,42.41,73200.0,42.59,42.75,42.37,42.41,73200.0
2007-02-09 09:35:00,42.42,42.6,42.4,42.5,38600.0,42.42,42.6,42.4,42.5,38600.0
2007-02-09 09:40:00,42.47,42.54,42.45,42.49,16200.0,42.47,42.54,42.45,42.49,16200.0
2007-02-09 09:45:00,42.47,42.5,42.43,42.46,22900.0,42.47,42.5,42.43,42.46,22900.0
2007-02-09 09:50:00,42.48,42.5,42.45,42.5,18500.0,42.48,42.5,42.45,42.5,18500.0
2007-02-09 09:55:00,42.5,42.53,42.45,42.45,19200.0,42.5,42.53,42.45,42.45,19200.0
2007-02-09 10:00:00,42.43,42.54,42.41,42.5,10300.0,42.43,42.54,42.41,42.5,10300.0
2007-02-09 10:05:00,42.52,42.54,42.52,42.54,16200.0,42.52,42.54,42.52,42.54,16200.0
2007-02-09 10:10:00,42.54,42.54,42.48,42.49,15600.0,42.54,42.54,42.48,42.49,15600.0
2007-02-09 10:15:00,42.49,42.51,42.48,42.49,13700.0,42.49,42.51,42.48,42.49,13700.0
2007-02-09 10:20:00,42.5,42.51,42.48,42.49,124500.0,42.5,42.51,42.48,42.49,124500.0
2007-02-09 10:25:00,42.48,42.53,42.47,42.5,41300.0,42.48,42.53,42.47,42.5,41300.0
2007-02-09 10:30:00,42.49,42.52,42.43,42.45,49900.0,42.49,42.52,42.43,42.45,49900.0
2007-02-09 10:35:00,42.45,42.52,42.45,42.48,31800.0,42.45,42.52,42.45,42.48,31800.0
2007-02-09 10:40:00,42.5,42.52,42.43,42.45,37600.0,42.5,42.52,42.43,42.45,37600.0
2007-02-09 10:45:00,42.45,42.48,42.41,42.43,27100.0,42.45,42.48,42.41,42.43,27100.0
2007-02-09 10:50:00,42.43,42.45,42.43,42.45,5300.0,42.43,42.45,42.43,42.45,5300.0
2007-02-09 10:55:00,42.45,42.45,42.36,42.38,18400.0,42.45,42.45,42.36,42.38,18400.0
2007-02-09 11:00:00,42.4,42.47,42.37,42.46,9400.0,42.4,42.47,42.37,42.46,9400.0
2007-02-09 11:05:00,42.45,42.48,42.42,42.48,5500.0,42.45,42.48,42.42,42.48,5500.0
2007-02-09 11:10:00,42.48,42.48,42.41,42.43,12500.0,42.48,42.48,42.41,42.43,12500.0
2007-02-09 11:15:00,42.44,42.46,42.38,42.44,11600.0,42.44,42.46,42.38,42.44,11600.0
2007-02-09 11:20:00,42.45,42.47,42.45,42.45,8200.0,42.45,42.47,42.45,42.45,8200.0
2007-02-09 11:25:00,42.46,42.47,42.44,42.45,8200.0,42.46,42.47,42.44,42.45,8200.0
2007-02-09 11:30:00,42.46,42.46,42.36,42.38,19600.0,42.46,42.46,42.36,42.38,19600.0
2007-02-09 11:35:00,42.38,42.39,42.33,42.38,5300.0,42.38,42.39,42.33,42.38,5300.0
2007-02-09 11:40:00,42.37,42.46,42.36,42.37,16000.0,42.37,42.46,42.36,42.37,16000.0
2007-02-09 11:45:00,42.38,42.46,42.37,42.46,4100.0,42.38,42.46,42.37,42.46,4100.0
2007-02-09 11:50:00,42.44,42.45,42.32,42.33,26000.0,42.44,42.45,42.32,42.33,26000.0
2007-02-09 11:55:00,42.32,42.32,42.26,42.29,14700.0,42.32,42.32,42.26,42.29,14700.0
2007-02-09 12:00:00,42.27,42.33,42.27,42.29,11400.0,42.27,42.33,42.27,42.29,11400.0
2007-02-09 12:05:00,42.29,42.33,42.29,42.31,4600.0,42.29,42.33,42.29,42.31,4600.0
2007-02-09 12:10:00,42.31,42.33,42.26,42.32,13600.0,42.31,42.33,42.26,42.32,13600.0
2007-02-09 12:15:00,42.31,42.33,42.25,42.26,13700.0,42.31,42.33,42.25,42.26,13700.0
2007-02-09 12:20:00,42.26,42.3,42.24,42.26,8100.0,42.26,42.3,42.24,42.26,8100.0
2007-02-09 12:25:00,42.24,42.25,42.2,42.21,3700.0,42.24,42.25,42.2,42.21,3700.0
2007-02-09 12:30:00,42.2,42.21,42.17,42.17,14300.0,42.2,42.21,42.17,42.17,14300.0
2007-02-09 12:35:00,42.18,42.27,42.17,42.25,9500.0,42.18,42.27,42.17,42.25,9500.0
2007-02-09 12:40:00,42.26,42.26,42.19,42.25,13000.0,42.26,42.26,42.19,42.25,13000.0
2007-02-09 12:45:00,42.25,42.26,42.19,42.2,14200.0,42.25,42.26,42.19,42.2,14200.0
2007-02-09 12:50:00,42.2,42.2,41.9,41.97,132800.0,42.2,42.2,41.9,41.97,132800.0
2007-02-09 12:55:00,41.98,42.01,41.92,41.93,69000.0,41.98,42.01,41.92,41.93,69000.0
2007-02-09 13:00:00,41.93,41.93,41.74,41.79,61500.0,41.93,41.93,41.74,41.79,61500.0
2007-02-09 13:05:00,41.77,41.84,41.77,41.79,29200.0,41.77,41.84,41.77,41.79,29200.0
2007-02-09 13:10:00,41.8,41.82,41.72,41.72,47900.0,41.8,41.82,41.72,41.72,47900.0
2007-02-09 13:15:00,41.72,41.78,41.72,41.75,23800.0,41.72,41.78,41.72,41.75,23800.0
2007-02-09 13:20:00,41.75,41.76,41.74,41.75,25900.0,41.75,41.76,41.74,41.75,25900.0
2007-02-09 13:25:00,41.76,41.78,41.75,41.77,19600.0,41.76,41.78,41.75,41.77,19600.0
2007-02-09 13:30:00,41.77,41.77,41.66,41.69,51400.0,41.77,41.77,41.66,41.69,51400.0
2007-02-09 13:35:00,41.68,41.69,41.6,41.64,36800.0,41.68,41.69,41.6,41.64,36800.0
2007-02-09 13:40:00,41.63,41.69,41.62,41.64,102700.0,41.63,41.69,41.62,41.64,102700.0
2007-02-09 13:45:00,41.64,41.66,41.61,41.65,67100.0,41.64,41.66,41.61,41.65,67100.0
2007-02-09 13:50:00,41.66,41.68,41.61,41.68,49400.0,41.66,41.68,41.61,41.68,49400.0
2007-02-09 13:55:00,41.65,41.66,41.62,41.65,36700.0,41.65,41.66,41.62,41.65,36700.0
2007-02-09 14:00:00,41.65,41.66,41.61,41.63,21000.0,41.65,41.66,41.61,41.63,21000.0
2007-02-09 14:05:00,41.61,41.65,41.55,41.59,41600.0,41.61,41.65,41.55,41.59,41600.0
2007-02-09 14:10:00,41.59,41.63,41.44,41.45,42900.0,41.59,41.63,41.44,41.45,42900.0
2007-02-09 14:15:00,41.45,41.55,41.43,41.54,33900.0,41.45,41.55,41.43,41.54,33900.0
2007-02-09 14:20:00,41.55,41.6,41.53,41.57,19100.0,41.55,41.6,41.53,41.57,19100.0
2007-02-09 14:25:00,41.59,41.64,41.58,41.58,20200.0,41.59,41.64,41.58,41.58,20200.0
2007-02-09 14:30:00,41.58,41.62,41.5,41.5,31500.0,41.58,41.62,41.5,41.5,31500.0
2007-02-09 14:35:00,41.48,41.6,41.47,41.6,28200.0,41.48,41.6,41.47,41.6,28200.0
2007-02-09 14:40:00,41.6,41.6,41.52,41.52,18200.0,41.6,41.6,41.52,41.52,18200.0
2007-02-09 14:45:00,41.52,41.54,41.44,41.52,34500.0,41.52,41.54,41.44,41.52,34500.0
2007-02-09 14:50:00,41.52,41.54,41.49,41.5,46700.0,41.52,41.54,41.49,41.5,46700.0
2007-02-09 14:55:00,41.5,41.79,41.48,41.62,37700.0,41.5,41.79,41.48,41.62,37700.0
2007-02-09 15:00:00,41.62,41.69,41.62,41.68,34100.0,41.62,41.69,41.62,41.68,34100.0
2007-02-09 15:05:00,41.68,41.71,41.68,41.69,38300.0,41.68,41.71,41.68,41.69,38300.0
2007-02-09 15:10:00,41.7,41.8,41.7,41.77,25400.0,41.7,41.8,41.7,41.77,25400.0
2007-02-09 15:15:00,41.76,41.84,41.76,41.82,37800.0,41.76,41.84,41.76,41.82,37800.0
2007-02-09 15:20:00,41.8,41.81,41.71,41.77,27000.0,41.8,41.81,41.71,41.77,27000.0
2007-02-09 15:25:00,41.77,41.93,41.77,41.87,69000.0,41.77,41.93,41.77,41.87,69000.0
2007-02-09 15:30:00,41.86,41.92,41.81,41.87,73400.0,41.86,41.92,41.81,41.87,73400.0
2007-02-09 15:35:00,41.88,41.96,41.86,41.95,36500.0,41.88,41.96,41.86,41.95,36500.0
2007-02-09 15:40:00,41.94,41.94,41.84,41.85,59500.0,41.94,41.94,41.84,41.85,59500.0
2007-02-09 15:45:00,41.86,41.93,41.86,41.91,65900.0,41.86,41.93,41.86,41.91,65900.0
2007-02-09 15:50:00,41.91,41.94,41.85,41.91,74400.0,41.91,41.94,41.85,41.91,74400.0
2007-02-09 15:55:00,41.91,42.02,41.83,41.94,141100.0,41.91,42.02,41.83,41.94,141100.0
2007-02-12 09:30:00,41.92,42.19,41.79,42.07,47900.0,41.92,42.19,41.79,42.07,47900.0
2007-02-12 09:35:00,42.07,42.12,41.87,41.95,18200.0,42.07,42.12,41.87,41.95,18200.0
2007-02-12 09:40:00,41.92,41.98,41.92,41.93,25700.0,41.92,41.98,41.92,41.93,25700.0
2007-02-12 09:45:00,41.93,41.94,41.9,41.91,30500.0,41.93,41.94,41.9,41.91,30500.0
2007-02-12 09:50:00,41.91,41.93,41.77,41.8,33500.0,41.91,41.93,41.77,41.8,33500.0
2007-02-12 09:55:00,41.8,41.82,41.79,41.8,25600.0,41.8,41.82,41.79,41.8,25600.0
2007-02-12 10:00:00,41.8,41.82,41.78,41.81,32500.0,41.8,41.82,41.78,41.81,32500.0
2007-02-12 10:05:00,41.8,41.84,41.7,41.72,40000.0,41.8,41.84,41.7,41.72,40000.0
2007-02-12 10:10:00,41.73,41.79,41.68,41.71,42700.0,41.73,41.79,41.68,41.71,42700.0
2007-02-12 10:15:00,41.71,41.73,41.67,41.71,30500.0,41.71,41.73,41.67,41.71,30500.0
2007-02-12 10:20:00,41.72,41.74,41.69,41.7,33500.0,41.72,41.74,41.69,41.7,33500.0
2007-02-12 10:25:00,41.7,41.74,41.63,41.71,21800.0,41.7,41.74,41.63,41.71,21800.0
2007-02-12 10:30:00,41.71,41.73,41.66,41.67,17500.0,41.71,41.73,41.66,41.67,17500.0
2007-02-12 10:35:00,41.67,41.7,41.64,41.66,43400.0,41.67,41.7,41.64,41.66,43400.0
2007-02-12 10:40:00,41.66,41.7,41.64,41.68,16500.0,41.66,41.7,41.64,41.68,16500.0
2007-02-12 10:45:00,41.69,41.69,41.63,41.65,21700.0,41.69,41.69,41.63,41.65,21700.0
2007-02-12 10:50:00,41.65,41.68,41.58,41.58,30800.0,41.65,41.68,41.58,41.58,30800.0
2007-02-12 10:55:00,41.57,41.59,41.46,41.53,35500.0,41.57,41.59,41.46,41.53,35500.0
2007-02-12 11:00:00,41.53,41.61,41.5,41.54,15900.0,41.53,41.61,41.5,41.54,15900.0
2007-02-12 11:05:00,41.54,41.57,41.49,41.57,20300.0,41.54,41.57,41.49,41.57,20300.0
2007-02-12 11:10:00,41.57,41.58,41.52,41.52,15700.0,41.57,41.58,41.52,41.52,15700.0
2007-02-12 11:15:00,41.52,41.53,41.5,41.51,71000.0,41.52,41.53,41.5,41.51,71000.0
2007-02-12 11:20:00,41.51,41.55,41.48,41.51,143000.0,41.51,41.55,41.48,41.51,143000.0
2007-02-12 11:25:00,41.49,41.51,41.44,41.48,37400.0,41.49,41.51,41.44,41.48,37400.0
2007-02-12 11:30:00,41.46,41.5,41.43,41.45,22300.0,41.46,41.5,41.43,41.45,22300.0
2007-02-12 11:35:00,41.45,41.46,41.41,41.41,33800.0,41.45,41.46,41.41,41.41,33800.0
2007-02-12 11:40:00,41.42,41.43,41.36,41.37,110300.0,41.42,41.43,41.36,41.37,110300.0
2007-02-12 11:45:00,41.38,41.45,41.38,41.39,34500.0,41.38,41.45,41.38,41.39,34500.0
2007-02-12 11:50:00,41.39,41.4,41.34,41.35,22600.0,41.39,41.4,41.34,41.35,22600.0
2007-02-12 11:55:00,41.35,41.37,41.31,41.33,59300.0,41.35,41.37,41.31,41.33,59300.0
2007-02-12 12:00:00,41.33,41.42,41.32,41.41,23000.0,41.33,41.42,41.32,41.41,23000.0
2007-02-12 12:05:00,41.42,41.47,41.39,41.47,21400.0,41.42,41.47,41.39,41.47,21400.0
2007-02-12 12:10:00,41.46,41.49,41.45,41.48,16200.0,41.46,41.49,41.45,41.48,16200.0
2007-02-12 12:15:00,41.48,41.52,41.48,41.51,13000.0,41.48,41.52,41.48,41.51,13000.0
2007-02-12 12:20:00,41.51,41.52,41.45,41.49,16900.0,41.51,41.52,41.45,41.49,16900.0
2007-02-12 12:25:00,41.5,41.53,41.49,41.51,9300.0,41.5,41.53,41.49,41.51,9300.0
2007-02-12 12:30:00,41.51,41.56,41.51,41.55,9500.0,41.51,41.56,41.51,41.55,9500.0
2007-02-12 12:35:00,41.56,41.61,41.55,41.61,10500.0,41.56,41.61,41.55,41.61,10500.0
2007-02-12 12:40:00,41.61,41.65,41.6,41.62,11400.0,41.61,41.65,41.6,41.62,11400.0
2007-02-12 12:45:00,41.64,41.69,41.62,41.65,25400.0,41.64,41.69,41.62,41.65,25400.0
2007-02-12 12:50:00,41.65,41.68,41.6,41.63,17300.0,41.65,41.68,41.6,41.63,17300.0
2007-02-12 12:55:00,41.62,41.66,41.58,41.58,18300.0,41.62,41.66,41.58,41.58,18300.0
2007-02-12 13:00:00,41.57,41.6,41.53,41.56,20000.0,41.57,41.6,41.53,41.56,20000.0
2007-02-12 13:05:00,41.55,41.56,41.49,41.54,13100.0,41.55,41.56,41.49,41.54,13100.0
2007-02-12 13:10:00,41.54,41.6,41.53,41.6,9600.0,41.54,41.6,41.53,41.6,9600.0
2007-02-12 13:15:00,41.6,41.61,41.58,41.6,14700.0,41.6,41.61,41.58,41.6,14700.0
2007-02-12 13:20:00,41.59,41.6,41.52,41.52,12000.0,41.59,41.6,41.52,41.52,12000.0
2007-02-12 13:25:00,41.52,41.59,41.52,41.57,10100.0,41.52,41.59,41.52,41.57,10100.0
2007-02-12 13:30:00,41.56,41.57,41.51,41.52,11900.0,41.56,41.57,41.51,41.52,11900.0
2007-02-12 13:35:00,41.51,41.58,41.5,41.53,9900.0,41.51,41.58,41.5,41.53,9900.0
2007-02-12 13:40:00,41.55,41.55,41.48,41.49,10700.0,41.55,41.55,41.48,41.49,10700.0
2007-02-12 13:45:00,41.49,41.52,41.48,41.5,9000.0,41.49,41.52,41.48,41.5,9000.0
2007-02-12 13:50:00,41.5,41.51,41.43,41.44,23000.0,41.5,41.51,41.43,41.44,23000.0
2007-02-12 13:55:00,41.45,41.45,41.38,41.39,28900.0,41.45,41.45,41.38,41.39,28900.0
2007-02-12 14:00:00,41.4,41.43,41.37,41.42,19200.0,41.4,41.43,41.37,41.42,19200.0
2007-02-12 14:05:00,41.44,41.48,41.43,41.47,12000.0,41.44,41.48,41.43,41.47,12000.0
2007-02-12 14:10:00,41.48,41.51,41.43,41.46,11400.0,41.48,41.51,41.43,41.46,11400.0
2007-02-12 14:15:00,41.48,41.52,41.47,41.5,11600.0,41.48,41.52,41.47,41.5,11600.0
2007-02-12 14:20:00,41.5,41.53,41.47,41.5,16900.0,41.5,41.53,41.47,41.5,16900.0
2007-02-12 14:25:00,41.48,41.54,41.48,41.48,19800.0,41.48,41.54,41.48,41.48,19800.0
2007-02-12 14:30:00,41.48,41.51,41.44,41.46,16000.0,41.48,41.51,41.44,41.46,16000.0
2007-02-12 14:35:00,41.45,41.49,41.43,41.48,14000.0,41.45,41.49,41.43,41.48,14000.0
2007-02-12 14:40:00,41.48,41.54,41.45,41.54,14000.0,41.48,41.54,41.45,41.54,14000.0
2007-02-12 14:45:00,41.53,41.56,41.53,41.55,18500.0,41.53,41.56,41.53,41.55,18500.0
2007-02-12 14:50:00,41.55,41.6,41.54,41.6,16300.0,41.55,41.6,41.54,41.6,16300.0
2007-02-12 14:55:00,41.58,41.6,41.46,41.46,57200.0,41.58,41.6,41.46,41.46,57200.0
2007-02-12 15:00:00,41.46,41.5,41.45,41.49,13900.0,41.46,41.5,41.45,41.49,13900.0
2007-02-12 15:05:00,41.5,41.56,41.5,41.54,25500.0,41.5,41.56,41.5,41.54,25500.0
2007-02-12 15:10:00,41.56,41.58,41.53,41.53,23800.0,41.56,41.58,41.53,41.53,23800.0
2007-02-12 15:15:00,41.53,41.6,41.53,41.55,25500.0,41.53,41.6,41.53,41.55,25500.0
2007-02-12 15:20:00,41.56,41.57,41.53,41.54,48800.0,41.56,41.57,41.53,41.54,48800.0
2007-02-12 15:25:00,41.54,41.56,41.47,41.5,18900.0,41.54,41.56,41.47,41.5,18900.0
2007-02-12 15:30:00,41.49,41.51,41.45,41.47,34600.0,41.49,41.51,41.45,41.47,34600.0
2007-02-12 15:35:00,41.47,41.51,41.47,41.49,20800.0,41.47,41.51,41.47,41.49,20800.0
2007-02-12 15:40:00,41.51,41.51,41.44,41.49,20700.0,41.51,41.51,41.44,41.49,20700.0
2007-02-12 15:45:00,41.49,41.5,41.42,41.46,61000.0,41.49,41.5,41.42,41.46,61000.0
2007-02-12 15:50:00,41.45,41.53,41.44,41.45,61200.0,41.45,41.53,41.44,41.45,61200.0
2007-02-12 15:55:00,41.46,41.48,41.41,41.44,89300.0,41.46,41.48,41.41,41.44,89300.0
2007-02-13 09:30:00,42.06,42.06,41.48,41.48,32100.0,42.06,42.06,41.48,41.48,32100.0
2007-02-13 09:35:00,41.5,41.52,41.24,41.29,21600.0,41.5,41.52,41.24,41.29,21600.0
2007-02-13 09:40:00,41.29,41.3,41.25,41.28,21300.0,41.29,41.3,41.25,41.28,21300.0
2007-02-13 09:45:00,41.28,41.42,41.28,41.4,14600.0,41.28,41.42,41.28,41.4,14600.0
2007-02-13 09:50:00,41.42,41.45,41.4,41.44,10400.0,41.42,41.45,41.4,41.44,10400.0
2007-02-13 09:55:00,41.45,41.63,41.45,41.61,15000.0,41.45,41.63,41.45,41.61,15000.0
2007-02-13 10:00:00,41.62,41.67,41.52,41.52,17800.0,41.62,41.67,41.52,41.52,17800.0
2007-02-13 10:05:00,41.54,41.55,41.48,41.52,16300.0,41.54,41.55,41.48,41.52,16300.0
2007-02-13 10:10:00,41.52,41.53,41.43,41.45,15700.0,41.52,41.53,41.43,41.45,15700.0
2007-02-13 10:15:00,41.45,41.48,41.43,41.44,23700.0,41.45,41.48,41.43,41.44,23700.0
2007-02-13 10:20:00,41.44,41.45,41.39,41.4,10000.0,41.44,41.45,41.39,41.4,10000.0
2007-02-13 10:25:00,41.41,41.45,41.39,41.41,21600.0,41.41,41.45,41.39,41.41,21600.0
2007-02-13 10:30:00,41.41,41.45,41.38,41.43,20100.0,41.41,41.45,41.38,41.43,20100.0
2007-02-13 10:35:00,41.43,41.44,41.32,41.34,24200.0,41.43,41.44,41.32,41.34,24200.0
2007-02-13 10:40:00,41.34,41.36,41.23,41.34,31100.0,41.34,41.36,41.23,41.34,31100.0
2007-02-13 10:45:00,41.34,41.34,41.29,41.3,6200.0,41.34,41.34,41.29,41.3,6200.0
2007-02-13 10:50:00,41.3,41.3,41.22,41.22,14000.0,41.3,41.3,41.22,41.22,14000.0
2007-02-13 10:55:00,41.22,41.22,41.11,41.12,43900.0,41.22,41.22,41.11,41.12,43900.0
2007-02-13 11:00:00,41.12,41.15,41.11,41.13,17000.0,41.12,41.15,41.11,41.13,17000.0
2007-02-13 11:05:00,41.12,41.13,41.11,41.12,20200.0,41.12,41.13,41.11,41.12,20200.0
2007-02-13 11:10:00,41.12,41.13,41.08,41.08,17700.0,41.12,41.13,41.08,41.08,17700.0
2007-02-13 11:15:00,41.07,41.09,41.02,41.06,58800.0,41.07,41.09,41.02,41.06,58800.0
2007-02-13 11:20:00,41.06,41.18,41.06,41.15,29400.0,41.06,41.18,41.06,41.15,29400.0
2007-02-13 11:25:00,41.15,41.16,41.1,41.12,14100.0,41.15,41.16,41.1,41.12,14100.0
2007-02-13 11:30:00,41.12,41.17,41.09,41.14,18300.0,41.12,41.17,41.09,41.14,18300.0
2007-02-13 11:35:00,41.14,41.18,41.11,41.14,18500.0,41.14,41.18,41.11,41.14,18500.0
2007-02-13 11:40:00,41.15,41.2,41.11,41.14,44000.0,41.15,41.2,41.11,41.14,44000.0
2007-02-13 11:45:00,41.15,41.16,41.1,41.11,13600.0,41.15,41.16,41.1,41.11,13600.0
2007-02-13 11:50:00,41.11,41.13,41.1,41.11,14000.0,41.11,41.13,41.1,41.11,14000.0
2007-02-13 11:55:00,41.12,41.13,41.1,41.12,15200.0,41.12,41.13,41.1,41.12,15200.0
2007-02-13 12:00:00,41.11,41.12,41.1,41.12,8100.0,41.11,41.12,41.1,41.12,8100.0
2007-02-13 12:05:00,41.12,41.15,41.1,41.11,18900.0,41.12,41.15,41.1,41.11,18900.0
2007-02-13 12:10:00,41.11,41.12,41.09,41.1,20400.0,41.11,41.12,41.09,41.1,20400.0
2007-02-13 12:15:00,41.11,41.11,41.1,41.1,9900.0,41.11,41.11,41.1,41.1,9900.0
2007-02-13 12:20:00,41.1,41.19,41.1,41.18,19100.0,41.1,41.19,41.1,41.18,19100.0
2007-02-13 12:25:00,41.17,41.21,41.15,41.2,25600.0,41.17,41.21,41.15,41.2,25600.0
2007-02-13 12:30:00,41.2,41.23,41.2,41.22,18100.0,41.2,41.23,41.2,41.22,18100.0
2007-02-13 12:35:00,41.24,41.28,41.22,41.27,14800.0,41.24,41.28,41.22,41.27,14800.0
2007-02-13 12:40:00,41.27,41.29,41.24,41.25,12400.0,41.27,41.29,41.24,41.25,12400.0
2007-02-13 12:45:00,41.25,41.25,41.18,41.2,14800.0,41.25,41.25,41.18,41.2,14800.0
2007-02-13 12:50:00,41.21,41.28,41.19,41.24,22000.0,41.21,41.28,41.19,41.24,22000.0
2007-02-13 12:55:00,41.25,41.25,41.22,41.22,5900.0,41.25,41.25,41.22,41.22,5900.0
2007-02-13 13:00:00,41.22,41.27,41.21,41.26,14100.0,41.22,41.27,41.21,41.26,14100.0
2007-02-13 13:05:00,41.26,41.32,41.26,41.32,14300.0,41.26,41.32,41.26,41.32,14300.0
2007-02-13 13:10:00,41.31,41.35,41.31,41.35,24700.0,41.31,41.35,41.31,41.35,24700.0
2007-02-13 13:15:00,41.35,41.37,41.33,41.35,29100.0,41.35,41.37,41.33,41.35,29100.0
2007-02-13 13:20:00,41.34,41.36,41.34,41.35,16600.0,41.34,41.36,41.34,41.35,16600.0
2007-02-13 13:25:00,41.35,41.36,41.29,41.31,19600.0,41.35,41.36,41.29,41.31,19600.0
2007-02-13 13:30:00,41.31,41.34,41.3,41.32,14300.0,41.31,41.34,41.3,41.32,14300.0
2007-02-13 13:35:00,41.31,41.35,41.28,41.34,50800.0,41.31,41.35,41.28,41.34,50800.0
2007-02-13 13:40:00,41.35,41.35,41.31,41.32,14200.0,41.35,41.35,41.31,41.32,14200.0
2007-02-13 13:45:00,41.32,41.33,41.27,41.27,13600.0,41.32,41.33,41.27,41.27,13600.0
2007-02-13 13:50:00,41.27,41.29,41.24,41.25,19900.0,41.27,41.29,41.24,41.25,19900.0
2007-02-13 13:55:00,41.26,41.28,41.25,41.26,18300.0,41.26,41.28,41.25,41.26,18300.0
2007-02-13 14:00:00,41.27,41.28,41.26,41.27,12300.0,41.27,41.28,41.26,41.27,12300.0
2007-02-13 14:05:00,41.26,41.28,41.26,41.27,18800.0,41.26,41.28,41.26,41.27,18800.0
2007-02-13 14:10:00,41.26,41.29,41.24,41.28,31800.0,41.26,41.29,41.24,41.28,31800.0
2007-02-13 14:15:00,41.29,41.34,41.27,41.28,44800.0,41.29,41.34,41.27,41.28,44800.0
2007-02-13 14:20:00,41.28,41.34,41.28,41.31,17300.0,41.28,41.34,41.28,41.31,17300.0
2007-02-13 14:25:00,41.31,41.31,41.19,41.24,29400.0,41.31,41.31,41.19,41.24,29400.0
2007-02-13 14:30:00,41.25,41.26,41.22,41.22,26000.0,41.25,41.26,41.22,41.22,26000.0
2007-02-13 14:35:00,41.22,41.25,41.18,41.21,20400.0,41.22,41.25,41.18,41.21,20400.0
2007-02-13 14:40:00,41.2,41.2,41.14,41.19,18400.0,41.2,41.2,41.14,41.19,18400.0
2007-02-13 14:45:00,41.19,41.2,41.16,41.19,13600.0,41.19,41.2,41.16,41.19,13600.0
2007-02-13 14:50:00,41.19,41.25,41.18,41.2,22500.0,41.19,41.25,41.18,41.2,22500.0
2007-02-13 14:55:00,41.2,41.27,41.18,41.25,21500.0,41.2,41.27,41.18,41.25,21500.0
2007-02-13 15:00:00,41.24,41.26,41.16,41.2,35200.0,41.24,41.26,41.16,41.2,35200.0
2007-02-13 15:05:00,41.2,41.21,41.16,41.18,17600.0,41.2,41.21,41.16,41.18,17600.0
2007-02-13 15:10:00,41.18,41.2,41.1,41.19,40100.0,41.18,41.2,41.1,41.19,40100.0
2007-02-13 15:15:00,41.18,41.19,41.13,41.13,23800.0,41.18,41.19,41.13,41.13,23800.0
2007-02-13 15:20:00,41.13,41.18,41.11,41.16,39500.0,41.13,41.18,41.11,41.16,39500.0
2007-02-13 15:25:00,41.16,41.17,41.14,41.15,24700.0,41.16,41.17,41.14,41.15,24700.0
2007-02-13 15:30:00,41.16,41.19,41.16,41.18,12000.0,41.16,41.19,41.16,41.18,12000.0
2007-02-13 15:35:00,41.18,41.26,41.18,41.25,25300.0,41.18,41.26,41.18,41.25,25300.0
2007-02-13 15:40:00,41.25,41.33,41.25,41.31,21300.0,41.25,41.33,41.25,41.31,21300.0
2007-02-13 15:45:00,41.31,41.34,41.3,41.33,13500.0,41.31,41.34,41.3,41.33,13500.0
2007-02-13 15:50:00,41.33,41.33,41.29,41.31,19400.0,41.33,41.33,41.29,41.31,19400.0
2007-02-13 15:55:00,41.32,41.35,41.28,41.31,30700.0,41.32,41.35,41.28,41.31,30700.0
2007-02-14 09:30:00,41.49,41.53,41.25,41.38,54800.0,41.49,41.53,41.25,41.38,54800.0
2007-02-14 09:35:00,41.38,41.58,41.37,41.58,29400.0,41.38,41.58,41.37,41.58,29400.0
2007-02-14 09:40:00,41.6,41.64,41.59,41.6,18900.0,41.6,41.64,41.59,41.6,18900.0
2007-02-14 09:45:00,41.6,41.64,41.59,41.63,18300.0,41.6,41.64,41.59,41.63,18300.0
2007-02-14 09:50:00,41.63,41.78,41.62,41.71,21400.0,41.63,41.78,41.62,41.71,21400.0
2007-02-14 09:55:00,41.71,41.75,41.7,41.74,11800.0,41.71,41.75,41.7,41.74,11800.0
2007-02-14 10:00:00,41.75,41.99,41.75,41.94,56300.0,41.75,41.99,41.75,41.94,56300.0
2007-02-14 10:05:00,41.94,42.2,41.93,42.19,49200.0,41.94,42.2,41.93,42.19,49200.0
2007-02-14 10:10:00,42.2,42.29,42.18,42.24,48900.0,42.2,42.29,42.18,42.24,48900.0
2007-02-14 10:15:00,42.26,42.27,42.14,42.2,50300.0,42.26,42.27,42.14,42.2,50300.0
2007-02-14 10:20:00,42.19,42.23,42.18,42.21,28700.0,42.19,42.23,42.18,42.21,28700.0
2007-02-14 10:25:00,42.21,42.33,42.2,42.32,34400.0,42.21,42.33,42.2,42.32,34400.0
2007-02-14 10:30:00,42.31,42.38,42.3,42.38,67600.0,42.31,42.38,42.3,42.38,67600.0
2007-02-14 10:35:00,42.38,42.39,42.2,42.2,65000.0,42.38,42.39,42.2,42.2,65000.0
2007-02-14 10:40:00,42.21,42.27,42.2,42.27,23700.0,42.21,42.27,42.2,42.27,23700.0
2007-02-14 10:45:00,42.28,42.29,42.25,42.25,12300.0,42.28,42.29,42.25,42.25,12300.0
2007-02-14 10:50:00,42.25,42.29,42.22,42.27,19500.0,42.25,42.29,42.22,42.27,19500.0
2007-02-14 10:55:00,42.27,42.46,42.27,42.45,38100.0,42.27,42.46,42.27,42.45,38100.0
2007-02-14 11:00:00,42.45,42.52,42.42,42.52,48200.0,42.45,42.52,42.42,42.52,48200.0
2007-02-14 11:05:00,42.51,42.58,42.5,42.56,37000.0,42.51,42.58,42.5,42.56,37000.0
2007-02-14 11:10:00,42.56,42.68,42.56,42.64,59900.0,42.56,42.68,42.56,42.64,59900.0
2007-02-14 11:15:00,42.65,42.68,42.62,42.67,29000.0,42.65,42.68,42.62,42.67,29000.0
2007-02-14 11:20:00,42.67,42.72,42.66,42.71,23700.0,42.67,42.72,42.66,42.71,23700.0
2007-02-14 11:25:00,42.71,42.71,42.61,42.61,25800.0,42.71,42.71,42.61,42.61,25800.0
2007-02-14 11:30:00,42.62,42.62,42.56,42.58,34600.0,42.62,42.62,42.56,42.58,34600.0
2007-02-14 11:35:00,42.58,42.67,42.55,42.67,36100.0,42.58,42.67,42.55,42.67,36100.0
2007-02-14 11:40:00,42.66,42.69,42.63,42.63,17300.0,42.66,42.69,42.63,42.63,17300.0
2007-02-14 11:45:00,42.63,42.64,42.59,42.63,43600.0,42.63,42.64,42.59,42.63,43600.0
2007-02-14 11:50:00,42.63,42.65,42.54,42.54,27600.0,42.63,42.65,42.54,42.54,27600.0
2007-02-14 11:55:00,42.54,42.58,42.54,42.55,11200.0,42.54,42.58,42.54,42.55,11200.0
2007-02-14 12:00:00,42.54,42.59,42.54,42.58,10700.0,42.54,42.59,42.54,42.58,10700.0
2007-02-14 12:05:00,42.58,42.61,42.58,42.61,6000.0,42.58,42.61,42.58,42.61,6000.0
2007-02-14 12:10:00,42.61,42.63,42.56,42.56,24100.0,42.61,42.63,42.56,42.56,24100.0
2007-02-14 12:15:00,42.56,42.56,42.49,42.54,12100.0,42.56,42.56,42.49,42.54,12100.0
2007-02-14 12:20:00,42.55,42.55,42.5,42.53,10800.0,42.55,42.55,42.5,42.53,10800.0
2007-02-14 12:25:00,42.53,42.53,42.47,42.5,14300.0,42.53,42.53,42.47,42.5,14300.0
2007-02-14 12:30:00,42.5,42.53,42.49,42.5,14600.0,42.5,42.53,42.49,42.5,14600.0
2007-02-14 12:35:00,42.49,42.5,42.48,42.48,8100.0,42.49,42.5,42.48,42.48,8100.0
2007-02-14 12:40:00,42.49,42.6,42.49,42.59,13400.0,42.49,42.6,42.49,42.59,13400.0
2007-02-14 12:45:00,42.6,42.69,42.58,42.68,25600.0,42.6,42.69,42.58,42.68,25600.0
2007-02-14 12:50:00,42.69,42.7,42.65,42.65,21900.0,42.69,42.7,42.65,42.65,21900.0
2007-02-14 12:55:00,42.66,42.66,42.61,42.61,47600.0,42.66,42.66,42.61,42.61,47600.0
2007-02-14 13:00:00,42.6,42.62,42.6,42.62,8000.0,42.6,42.62,42.6,42.62,8000.0
2007-02-14 13:05:00,42.62,42.64,42.61,42.64,76000.0,42.62,42.64,42.61,42.64,76000.0
2007-02-14 13:10:00,42.63,42.64,42.62,42.62,74800.0,42.63,42.64,42.62,42.62,74800.0
2007-02-14 13:15:00,42.62,42.63,42.61,42.61,37600.0,42.62,42.63,42.61,42.61,37600.0
2007-02-14 13:20:00,42.61,42.63,42.61,42.62,21300.0,42.61,42.63,42.61,42.62,21300.0
2007-02-14 13:25:00,42.62,42.63,42.62,42.62,18900.0,42.62,42.63,42.62,42.62,18900.0
2007-02-14 13:30:00,42.63,42.64,42.62,42.62,19300.0,42.63,42.64,42.62,42.62,19300.0
2007-02-14 13:35:00,42.63,42.7,42.62,42.7,44300.0,42.63,42.7,42.62,42.7,44300.0
2007-02-14 13:40:00,42.71,42.75,42.68,42.68,33700.0,42.71,42.75,42.68,42.68,33700.0
2007-02-14 13:45:00,42.7,42.74,42.69,42.74,50400.0,42.7,42.74,42.69,42.74,50400.0
2007-02-14 13:50:00,42.72,42.76,42.72,42.73,34200.0,42.72,42.76,42.72,42.73,34200.0
2007-02-14 13:55:00,42.73,42.76,42.7,42.71,33300.0,42.73,42.76,42.7,42.71,33300.0
2007-02-14 14:00:00,42.71,42.74,42.7,42.73,22100.0,42.71,42.74,42.7,42.73,22100.0
2007-02-14 14:05:00,42.73,42.74,42.72,42.74,10800.0,42.73,42.74,42.72,42.74,10800.0
2007-02-14 14:10:00,42.74,42.82,42.73,42.8,22300.0,42.74,42.82,42.73,42.8,22300.0
2007-02-14 14:15:00,42.8,42.83,42.78,42.83,37600.0,42.8,42.83,42.78,42.83,37600.0
2007-02-14 14:20:00,42.83,42.83,42.8,42.8,31900.0,42.83,42.83,42.8,42.8,31900.0
2007-02-14 14:25:00,42.81,42.82,42.73,42.8,79000.0,42.81,42.82,42.73,42.8,79000.0
2007-02-14 14:30:00,42.8,42.81,42.8,42.81,7600.0,42.8,42.81,42.8,42.81,7600.0
2007-02-14 14:35:00,42.8,42.91,42.8,42.9,36200.0,42.8,42.91,42.8,42.9,36200.0
2007-02-14 14:40:00,42.91,42.98,42.89,42.96,37700.0,42.91,42.98,42.89,42.96,37700.0
2007-02-14 14:45:00,42.96,43.01,42.95,42.97,48400.0,42.96,43.01,42.95,42.97,48400.0
2007-02-14 14:50:00,42.96,42.97,42.89,42.89,41000.0,42.96,42.97,42.89,42.89,41000.0
2007-02-14 14:55:00,42.87,42.91,42.83,42.89,32200.0,42.87,42.91,42.83,42.89,32200.0
2007-02-14 15:00:00,42.89,42.89,42.85,42.86,20300.0,42.89,42.89,42.85,42.86,20300.0
2007-02-14 15:05:00,42.86,42.9,42.85,42.89,34300.0,42.86,42.9,42.85,42.89,34300.0
2007-02-14 15:10:00,42.9,42.9,42.86,42.88,17300.0,42.9,42.9,42.86,42.88,17300.0
2007-02-14 15:15:00,42.87,42.88,42.85,42.86,25800.0,42.87,42.88,42.85,42.86,25800.0
2007-02-14 15:20:00,42.86,42.86,42.75,42.75,43900.0,42.86,42.86,42.75,42.75,43900.0
2007-02-14 15:25:00,42.76,42.76,42.68,42.69,37400.0,42.76,42.76,42.68,42.69,37400.0
2007-02-14 15:30:00,42.69,42.7,42.65,42.67,32000.0,42.69,42.7,42.65,42.67,32000.0
2007-02-14 15:35:00,42.66,42.67,42.63,42.64,36900.0,42.66,42.67,42.63,42.64,36900.0
2007-02-14 15:40:00,42.65,42.66,42.61,42.63,37500.0,42.65,42.66,42.61,42.63,37500.0
2007-02-14 15:45:00,42.62,42.63,42.58,42.59,35200.0,42.62,42.63,42.58,42.59,35200.0
2007-02-14 15:50:00,42.59,42.66,42.58,42.66,59700.0,42.59,42.66,42.58,42.66,59700.0
2007-02-14 15:55:00,42.66,42.7,42.62,42.7,83700.0,42.66,42.7,42.62,42.7,83700.0
2007-02-15 09:30:00,42.34,42.99,42.34,42.72,80100.0,42.34,42.99,42.34,42.72,80100.0
2007-02-15 09:35:00,42.72,42.74,42.51,42.59,38600.0,42.72,42.74,42.51,42.59,38600.0
2007-02-15 09:40:00,42.59,42.65,42.39,42.64,21500.0,42.59,42.65,42.39,42.64,21500.0
2007-02-15 09:45:00,42.65,42.66,42.53,42.64,11500.0,42.65,42.66,42.53,42.64,11500.0
2007-02-15 09:50:00,42.63,42.7,42.44,42.44,16800.0,42.63,42.7,42.44,42.44,16800.0
2007-02-15 09:55:00,42.51,42.68,42.48,42.68,21500.0,42.51,42.68,42.48,42.68,21500.0
2007-02-15 10:00:00,42.67,42.7,42.6,42.69,20700.0,42.67,42.7,42.6,42.69,20700.0
2007-02-15 10:05:00,42.67,42.69,42.6,42.67,22900.0,42.67,42.69,42.6,42.67,22900.0
2007-02-15 10:10:00,42.69,42.7,42.65,42.69,16400.0,42.69,42.7,42.65,42.69,16400.0
2007-02-15 10:15:00,42.69,42.8,42.69,42.75,15900.0,42.69,42.8,42.69,42.75,15900.0
2007-02-15 10:20:00,42.74,42.75,42.58,42.64,32500.0,42.74,42.75,42.58,42.64,32500.0
2007-02-15 10:25:00,42.64,42.7,42.56,42.66,12100.0,42.64,42.7,42.56,42.66,12100.0
2007-02-15 10:30:00,42.7,42.7,42.6,42.61,8000.0,42.7,42.7,42.6,42.61,8000.0
2007-02-15 10:35:00,42.62,42.62,42.49,42.55,9500.0,42.62,42.62,42.49,42.55,9500.0
2007-02-15 10:40:00,42.58,42.64,42.56,42.56,13900.0,42.58,42.64,42.56,42.56,13900.0
2007-02-15 10:45:00,42.56,42.57,42.31,42.35,33200.0,42.56,42.57,42.31,42.35,33200.0
2007-02-15 10:50:00,42.35,42.42,42.33,42.36,27000.0,42.35,42.42,42.33,42.36,27000.0
2007-02-15 10:55:00,42.34,42.38,42.28,42.29,28400.0,42.34,42.38,42.28,42.29,28400.0
2007-02-15 11:00:00,42.29,42.35,42.29,42.34,14500.0,42.29,42.35,42.29,42.34,14500.0
2007-02-15 11:05:00,42.35,42.42,42.32,42.39,25700.0,42.35,42.42,42.32,42.39,25700.0
2007-02-15 11:10:00,42.4,42.54,42.38,42.5,21800.0,42.4,42.54,42.38,42.5,21800.0
2007-02-15 11:15:00,42.49,42.51,42.37,42.4,23500.0,42.49,42.51,42.37,42.4,23500.0
2007-02-15 11:20:00,42.41,42.49,42.41,42.46,19400.0,42.41,42.49,42.41,42.46,19400.0
2007-02-15 11:25:00,42.46,42.59,42.44,42.58,29000.0,42.46,42.59,42.44,42.58,29000.0
2007-02-15 11:30:00,42.59,42.59,42.52,42.56,66600.0,42.59,42.59,42.52,42.56,66600.0
2007-02-15 11:35:00,42.54,42.6,42.54,42.58,29900.0,42.54,42.6,42.54,42.58,29900.0
2007-02-15 11:40:00,42.57,42.59,42.55,42.58,57600.0,42.57,42.59,42.55,42.58,57600.0
2007-02-15 11:45:00,42.58,42.6,42.57,42.58,35000.0,42.58,42.6,42.57,42.58,35000.0
2007-02-15 11:50:00,42.58,42.64,42.58,42.61,18900.0,42.58,42.64,42.58,42.61,18900.0
2007-02-15 11:55:00,42.62,42.68,42.6,42.63,122000.0,42.62,42.68,42.6,42.63,122000.0
2007-02-15 12:00:00,42.62,42.64,42.58,42.6,44000.0,42.62,42.64,42.58,42.6,44000.0
2007-02-15 12:05:00,42.58,42.63,42.52,42.52,26500.0,42.58,42.63,42.52,42.52,26500.0
2007-02-15 12:10:00,42.53,42.57,42.48,42.48,16700.0,42.53,42.57,42.48,42.48,16700.0
2007-02-15 12:15:00,42.47,42.5,42.35,42.39,25800.0,42.47,42.5,42.35,42.39,25800.0
2007-02-15 12:20:00,42.38,42.52,42.38,42.51,21100.0,42.38,42.52,42.38,42.51,21100.0
2007-02-15 12:25:00,42.52,42.55,42.44,42.51,22000.0,42.52,42.55,42.44,42.51,22000.0
2007-02-15 12:30:00,42.51,42.7,42.5,42.5,15600.0,42.51,42.7,42.5,42.5,15600.0
2007-02-15 12:35:00,42.5,42.52,42.5,42.5,20000.0,42.5,42.52,42.5,42.5,20000.0
2007-02-15 12:40:00,42.5,42.53,42.48,42.5,27300.0,42.5,42.53,42.48,42.5,27300.0
2007-02-15 12:45:00,42.5,42.52,42.48,42.49,19000.0,42.5,42.52,42.48,42.49,19000.0
2007-02-15 12:50:00,42.49,42.5,42.48,42.49,5100.0,42.49,42.5,42.48,42.49,5100.0
2007-02-15 12:55:00,42.49,42.5,42.49,42.5,6400.0,42.49,42.5,42.49,42.5,6400.0
2007-02-15 13:00:00,42.5,42.55,42.5,42.5,11300.0,42.5,42.55,42.5,42.5,11300.0
2007-02-15 13:05:00,42.5,42.51,42.47,42.47,48500.0,42.5,42.51,42.47,42.47,48500.0
2007-02-15 13:10:00,42.47,42.47,42.4,42.47,51700.0,42.47,42.47,42.4,42.47,51700.0
2007-02-15 13:15:00,42.48,42.5,42.41,42.41,30200.0,42.48,42.5,42.41,42.41,30200.0
2007-02-15 13:20:00,42.41,42.51,42.41,42.5,16500.0,42.41,42.51,42.41,42.5,16500.0
2007-02-15 13:25:00,42.49,42.5,42.46,42.48,18000.0,42.49,42.5,42.46,42.48,18000.0
2007-02-15 13:30:00,42.49,42.49,42.46,42.46,25100.0,42.49,42.49,42.46,42.46,25100.0
2007-02-15 13:35:00,42.46,42.47,42.39,42.43,35900.0,42.46,42.47,42.39,42.43,35900.0
2007-02-15 13:40:00,42.44,42.49,42.44,42.47,22700.0,42.44,42.49,42.44,42.47,22700.0
2007-02-15 13:45:00,42.47,42.49,42.47,42.47,19700.0,42.47,42.49,42.47,42.47,19700.0
2007-02-15 13:50:00,42.47,42.49,42.47,42.47,17500.0,42.47,42.49,42.47,42.47,17500.0
2007-02-15 13:55:00,42.47,42.5,42.47,42.5,16300.0,42.47,42.5,42.47,42.5,16300.0
2007-02-15 14:00:00,42.52,42.53,42.5,42.51,13700.0,42.52,42.53,42.5,42.51,13700.0
2007-02-15 14:05:00,42.5,42.52,42.5,42.51,23200.0,42.5,42.52,42.5,42.51,23200.0
2007-02-15 14:10:00,42.51,42.55,42.5,42.55,17800.0,42.51,42.55,42.5,42.55,17800.0
2007-02-15 14:15:00,42.52,42.61,42.52,42.53,31300.0,42.52,42.61,42.52,42.53,31300.0
2007-02-15 14:20:00,42.53,42.55,42.53,42.55,13900.0,42.53,42.55,42.53,42.55,13900.0
2007-02-15 14:25:00,42.56,42.56,42.51,42.55,22200.0,42.56,42.56,42.51,42.55,22200.0
2007-02-15 14:30:00,42.55,42.57,42.53,42.56,29900.0,42.55,42.57,42.53,42.56,29900.0
2007-02-15 14:35:00,42.57,42.6,42.53,42.55,21900.0,42.57,42.6,42.53,42.55,21900.0
2007-02-15 14:40:00,42.56,42.6,42.55,42.58,8300.0,42.56,42.6,42.55,42.58,8300.0
2007-02-15 14:45:00,42.57,42.59,42.5,42.56,39700.0,42.57,42.59,42.5,42.56,39700.0
2007-02-15 14:50:00,42.56,42.61,42.5,42.61,61900.0,42.56,42.61,42.5,42.61,61900.0
2007-02-15 14:55:00,42.61,42.65,42.61,42.63,11800.0,42.61,42.65,42.61,42.63,11800.0
2007-02-15 15:00:00,42.62,42.64,42.51,42.51,16600.0,42.62,42.64,42.51,42.51,16600.0
2007-02-15 15:05:00,42.51,42.55,42.51,42.55,14500.0,42.51,42.55,42.51,42.55,14500.0
2007-02-15 15:10:00,42.55,42.59,42.53,42.58,13800.0,42.55,42.59,42.53,42.58,13800.0
2007-02-15 15:15:00,42.58,42.58,42.53,42.56,34500.0,42.58,42.58,42.53,42.56,34500.0
2007-02-15 15:20:00,42.57,42.57,42.55,42.57,10200.0,42.57,42.57,42.55,42.57,10200.0
2007-02-15 15:25:00,42.57,42.57,42.54,42.57,57500.0,42.57,42.57,42.54,42.57,57500.0
2007-02-15 15:30:00,42.57,42.58,42.55,42.56,59800.0,42.57,42.58,42.55,42.56,59800.0
2007-02-15 15:35:00,42.57,42.61,42.55,42.61,33600.0,42.57,42.61,42.55,42.61,33600.0
2007-02-15 15:40:00,42.62,42.65,42.59,42.59,74900.0,42.62,42.65,42.59,42.59,74900.0
2007-02-15 15:45:00,42.6,42.65,42.59,42.59,23900.0,42.6,42.65,42.59,42.59,23900.0
2007-02-15 15:50:00,42.6,42.62,42.58,42.59,38800.0,42.6,42.62,42.58,42.59,38800.0
2007-02-15 15:55:00,42.59,42.65,42.59,42.64,72600.0,42.59,42.65,42.59,42.64,72600.0
2007-02-16 09:30:00,42.68,42.77,42.5,42.6,522900.0,42.68,42.77,42.5,42.6,522900.0
2007-02-16 09:35:00,42.62,42.75,42.59,42.66,19600.0,42.62,42.75,42.59,42.66,19600.0
2007-02-16 09:40:00,42.67,42.67,42.5,42.53,17400.0,42.67,42.67,42.5,42.53,17400.0
2007-02-16 09:45:00,42.52,42.55,42.5,42.55,26000.0,42.52,42.55,42.5,42.55,26000.0
2007-02-16 09:50:00,42.55,42.59,42.53,42.55,25700.0,42.55,42.59,42.53,42.55,25700.0
2007-02-16 09:55:00,42.56,42.73,42.54,42.55,38500.0,42.56,42.73,42.54,42.55,38500.0
2007-02-16 10:00:00,42.55,42.59,42.5,42.57,22100.0,42.55,42.59,42.5,42.57,22100.0
2007-02-16 10:05:00,42.55,42.67,42.5,42.64,24800.0,42.55,42.67,42.5,42.64,24800.0
2007-02-16 10:10:00,42.63,42.73,42.62,42.72,19800.0,42.63,42.73,42.62,42.72,19800.0
2007-02-16 10:15:00,42.72,42.73,42.56,42.57,26200.0,42.72,42.73,42.56,42.57,26200.0
2007-02-16 10:20:00,42.56,42.6,42.5,42.54,18000.0,42.56,42.6,42.5,42.54,18000.0
2007-02-16 10:25:00,42.55,42.61,42.55,42.56,11900.0,42.55,42.61,42.55,42.56,11900.0
2007-02-16 10:30:00,42.55,42.55,42.49,42.52,11700.0,42.55,42.55,42.49,42.52,11700.0
2007-02-16 10:35:00,42.52,42.54,42.5,42.53,14100.0,42.52,42.54,42.5,42.53,14100.0
2007-02-16 10:40:00,42.53,42.54,42.5,42.5,20900.0,42.53,42.54,42.5,42.5,20900.0
2007-02-16 10:45:00,42.51,42.58,42.51,42.55,14700.0,42.51,42.58,42.51,42.55,14700.0
2007-02-16 10:50:00,42.54,42.54,42.48,42.49,15300.0,42.54,42.54,42.48,42.49,15300.0
2007-02-16 10:55:00,42.49,42.5,42.48,42.49,10500.0,42.49,42.5,42.48,42.49,10500.0
2007-02-16 11:00:00,42.49,42.51,42.44,42.44,21200.0,42.49,42.51,42.44,42.44,21200.0
2007-02-16 11:05:00,42.44,42.44,42.34,42.36,16800.0,42.44,42.44,42.34,42.36,16800.0
2007-02-16 11:10:00,42.35,42.36,42.34,42.36,12200.0,42.35,42.36,42.34,42.36,12200.0
2007-02-16 11:15:00,42.35,42.36,42.35,42.35,7500.0,42.35,42.36,42.35,42.35,7500.0
2007-02-16 11:20:00,42.36,42.36,42.32,42.35,14600.0,42.36,42.36,42.32,42.35,14600.0
2007-02-16 11:25:00,42.35,42.35,42.33,42.33,18100.0,42.35,42.35,42.33,42.33,18100.0
2007-02-16 11:30:00,42.34,42.34,42.32,42.32,10500.0,42.34,42.34,42.32,42.32,10500.0
2007-02-16 11:35:00,42.33,42.34,42.3,42.31,26200.0,42.33,42.34,42.3,42.31,26200.0
2007-02-16 11:40:00,42.3,42.37,42.3,42.37,17600.0,42.3,42.37,42.3,42.37,17600.0
2007-02-16 11:45:00,42.37,42.44,42.37,42.44,16900.0,42.37,42.44,42.37,42.44,16900.0
2007-02-16 11:50:00,42.43,42.44,42.39,42.42,12900.0,42.43,42.44,42.39,42.42,12900.0
2007-02-16 11:55:00,42.44,42.44,42.41,42.44,7100.0,42.44,42.44,42.41,42.44,7100.0
2007-02-16 12:00:00,42.44,42.51,42.44,42.45,24200.0,42.44,42.51,42.44,42.45,24200.0
2007-02-16 12:05:00,42.45,42.45,42.41,42.42,30800.0,42.45,42.45,42.41,42.42,30800.0
2007-02-16 12:10:00,42.42,42.42,42.29,42.3,88300.0,42.42,42.42,42.29,42.3,88300.0
2007-02-16 12:15:00,42.31,42.31,42.23,42.23,31100.0,42.31,42.31,42.23,42.23,31100.0
2007-02-16 12:20:00,42.23,42.33,42.22,42.31,38300.0,42.23,42.33,42.22,42.31,38300.0
2007-02-16 12:25:00,42.32,42.32,42.28,42.28,6600.0,42.32,42.32,42.28,42.28,6600.0
2007-02-16 12:30:00,42.29,42.29,42.19,42.2,23900.0,42.29,42.29,42.19,42.2,23900.0
2007-02-16 12:35:00,42.19,42.2,42.17,42.17,7400.0,42.19,42.2,42.17,42.17,7400.0
2007-02-16 12:40:00,42.17,42.24,42.17,42.24,23800.0,42.17,42.24,42.17,42.24,23800.0
2007-02-16 12:45:00,42.25,42.28,42.25,42.27,15500.0,42.25,42.28,42.25,42.27,15500.0
2007-02-16 12:50:00,42.28,42.28,42.26,42.27,6900.0,42.28,42.28,42.26,42.27,6900.0
2007-02-16 12:55:00,42.28,42.28,42.27,42.28,6400.0,42.28,42.28,42.27,42.28,6400.0
2007-02-16 13:00:00,42.28,42.32,42.27,42.27,24100.0,42.28,42.32,42.27,42.27,24100.0
2007-02-16 13:05:00,42.28,42.29,42.27,42.29,9000.0,42.28,42.29,42.27,42.29,9000.0
2007-02-16 13:10:00,42.29,42.29,42.2,42.2,41000.0,42.29,42.29,42.2,42.2,41000.0
2007-02-16 13:15:00,42.2,42.23,42.15,42.21,68400.0,42.2,42.23,42.15,42.21,68400.0
2007-02-16 13:20:00,42.22,42.22,42.2,42.2,8400.0,42.22,42.22,42.2,42.2,8400.0
2007-02-16 13:25:00,42.21,42.22,42.19,42.21,39900.0,42.21,42.22,42.19,42.21,39900.0
2007-02-16 13:30:00,42.2,42.21,42.2,42.2,10600.0,42.2,42.21,42.2,42.2,10600.0
2007-02-16 13:35:00,42.2,42.22,42.18,42.18,56100.0,42.2,42.22,42.18,42.18,56100.0
2007-02-16 13:40:00,42.18,42.21,42.18,42.21,13600.0,42.18,42.21,42.18,42.21,13600.0
2007-02-16 13:45:00,42.21,42.29,42.2,42.24,36600.0,42.21,42.29,42.2,42.24,36600.0
2007-02-16 13:50:00,42.23,42.23,42.2,42.21,7900.0,42.23,42.23,42.2,42.21,7900.0
2007-02-16 13:55:00,42.2,42.21,42.19,42.21,28300.0,42.2,42.21,42.19,42.21,28300.0
2007-02-16 14:00:00,42.21,42.22,42.2,42.21,13100.0,42.21,42.22,42.2,42.21,13100.0
2007-02-16 14:05:00,42.21,42.22,42.2,42.22,8500.0,42.21,42.22,42.2,42.22,8500.0
2007-02-16 14:10:00,42.21,42.22,42.18,42.2,21900.0,42.21,42.22,42.18,42.2,21900.0
2007-02-16 14:15:00,42.2,42.21,42.19,42.21,17400.0,42.2,42.21,42.19,42.21,17400.0
2007-02-16 14:20:00,42.21,42.21,42.18,42.19,32200.0,42.21,42.21,42.18,42.19,32200.0
2007-02-16 14:25:00,42.19,42.19,42.16,42.19,47600.0,42.19,42.19,42.16,42.19,47600.0
2007-02-16 14:30:00,42.19,42.2,42.18,42.18,20800.0,42.19,42.2,42.18,42.18,20800.0
2007-02-16 14:35:00,42.18,42.19,42.17,42.18,9600.0,42.18,42.19,42.17,42.18,9600.0
2007-02-16 14:40:00,42.18,42.19,42.17,42.18,22500.0,42.18,42.19,42.17,42.18,22500.0
2007-02-16 14:45:00,42.18,42.2,42.17,42.2,23400.0,42.18,42.2,42.17,42.2,23400.0
2007-02-16 14:50:00,42.2,42.2,42.16,42.16,15200.0,42.2,42.2,42.16,42.16,15200.0
2007-02-16 14:55:00,42.17,42.17,42.11,42.12,25400.0,42.17,42.17,42.11,42.12,25400.0
2007-02-16 15:00:00,42.12,42.12,42.07,42.09,65600.0,42.12,42.12,42.07,42.09,65600.0
2007-02-16 15:05:00,42.1,42.11,42.09,42.11,21700.0,42.1,42.11,42.09,42.11,21700.0
2007-02-16 15:10:00,42.1,42.11,42.09,42.09,200400.0,42.1,42.11,42.09,42.09,200400.0
2007-02-16 15:15:00,42.1,42.14,42.1,42.14,25200.0,42.1,42.14,42.1,42.14,25200.0
2007-02-16 15:20:00,42.14,42.22,42.13,42.21,39500.0,42.14,42.22,42.13,42.21,39500.0
2007-02-16 15:25:00,42.22,42.26,42.22,42.25,33900.0,42.22,42.26,42.22,42.25,33900.0
2007-02-16 15:30:00,42.24,42.26,42.23,42.24,17400.0,42.24,42.26,42.23,42.24,17400.0
2007-02-16 15:35:00,42.23,42.23,42.18,42.21,32200.0,42.23,42.23,42.18,42.21,32200.0
2007-02-16 15:40:00,42.21,42.23,42.15,42.16,47200.0,42.21,42.23,42.15,42.16,47200.0
2007-02-16 15:45:00,42.16,42.19,42.16,42.19,58600.0,42.16,42.19,42.16,42.19,58600.0
2007-02-16 15:50:00,42.19,42.19,42.15,42.17,38700.0,42.19,42.19,42.15,42.17,38700.0
2007-02-16 15:55:00,42.16,42.23,42.15,42.17,101700.0,42.16,42.23,42.15,42.17,101700.0
2007-02-20 09:30:00,42.03,42.26,42.01,42.21,109000.0,42.03,42.26,42.01,42.21,109000.0
2007-02-20 09:35:00,42.17,42.25,42.16,42.22,21200.0,42.17,42.25,42.16,42.22,21200.0
2007-02-20 09:40:00,42.24,42.26,42.19,42.21,37700.0,42.24,42.26,42.19,42.21,37700.0
2007-02-20 09:45:00,42.21,42.24,42.19,42.21,22100.0,42.21,42.24,42.19,42.21,22100.0
2007-02-20 09:50:00,42.21,42.22,42.02,42.03,25900.0,42.21,42.22,42.02,42.03,25900.0
2007-02-20 09:55:00,42.03,42.12,42.02,42.08,10300.0,42.03,42.12,42.02,42.08,10300.0
2007-02-20 10:00:00,42.08,42.13,42.02,42.02,32000.0,42.08,42.13,42.02,42.02,32000.0
2007-02-20 10:05:00,42.04,42.06,42.0,42.03,51900.0,42.04,42.06,42.0,42.03,51900.0
2007-02-20 10:10:00,42.03,42.05,41.97,41.97,25300.0,42.03,42.05,41.97,41.97,25300.0
2007-02-20 10:15:00,41.99,42.02,41.97,42.0,27900.0,41.99,42.02,41.97,42.0,27900.0
2007-02-20 10:20:00,42.01,42.02,41.97,41.99,13000.0,42.01,42.02,41.97,41.99,13000.0
2007-02-20 10:25:00,41.99,42.04,41.97,42.01,35100.0,41.99,42.04,41.97,42.01,35100.0
2007-02-20 10:30:00,42.01,42.01,41.98,42.0,35100.0,42.01,42.01,41.98,42.0,35100.0
2007-02-20 10:35:00,42.0,42.01,41.99,42.0,31400.0,42.0,42.01,41.99,42.0,31400.0
2007-02-20 10:40:00,42.0,42.02,41.97,42.0,12300.0,42.0,42.02,41.97,42.0,12300.0
2007-02-20 10:45:00,42.0,42.03,41.98,42.0,86900.0,42.0,42.03,41.98,42.0,86900.0
2007-02-20 10:50:00,42.0,42.02,41.96,41.96,15300.0,42.0,42.02,41.96,41.96,15300.0
2007-02-20 10:55:00,41.98,42.02,41.97,42.01,12400.0,41.98,42.02,41.97,42.01,12400.0
2007-02-20 11:00:00,42.02,42.03,41.99,41.99,24200.0,42.02,42.03,41.99,41.99,24200.0
2007-02-20 11:05:00,42.0,42.02,41.99,42.0,19900.0,42.0,42.02,41.99,42.0,19900.0
2007-02-20 11:10:00,42.01,42.02,41.93,41.99,82300.0,42.01,42.02,41.93,41.99,82300.0
2007-02-20 11:15:00,42.0,42.05,41.91,41.99,58600.0,42.0,42.05,41.91,41.99,58600.0
2007-02-20 11:20:00,42.0,42.0,41.98,41.98,36100.0,42.0,42.0,41.98,41.98,36100.0
2007-02-20 11:25:00,41.99,42.03,41.96,41.98,45300.0,41.99,42.03,41.96,41.98,45300.0
2007-02-20 11:30:00,42.0,42.03,41.96,42.01,27500.0,42.0,42.03,41.96,42.01,27500.0
2007-02-20 11:35:00,42.0,42.02,41.98,41.99,20400.0,42.0,42.02,41.98,41.99,20400.0
2007-02-20 11:40:00,41.99,42.03,41.97,41.97,20500.0,41.99,42.03,41.97,41.97,20500.0
2007-02-20 11:45:00,41.99,42.01,41.98,41.99,30700.0,41.99,42.01,41.98,41.99,30700.0
2007-02-20 11:50:00,41.99,42.0,41.98,42.0,35100.0,41.99,42.0,41.98,42.0,35100.0
2007-02-20 11:55:00,42.0,42.0,41.98,41.98,18400.0,42.0,42.0,41.98,41.98,18400.0
2007-02-20 12:00:00,41.99,42.03,41.99,42.02,31700.0,41.99,42.03,41.99,42.02,31700.0
2007-02-20 12:05:00,42.03,42.04,42.01,42.02,41800.0,42.03,42.04,42.01,42.02,41800.0
2007-02-20 12:10:00,42.03,42.08,42.03,42.05,24800.0,42.03,42.08,42.03,42.05,24800.0
2007-02-20 12:15:00,42.05,42.1,42.05,42.09,22500.0,42.05,42.1,42.05,42.09,22500.0
2007-02-20 12:20:00,42.09,42.17,42.08,42.16,30800.0,42.09,42.17,42.08,42.16,30800.0
2007-02-20 12:25:00,42.18,42.18,42.14,42.16,17500.0,42.18,42.18,42.14,42.16,17500.0
2007-02-20 12:30:00,42.16,42.19,42.16,42.19,6800.0,42.16,42.19,42.16,42.19,6800.0
2007-02-20 12:35:00,42.2,42.21,42.17,42.19,17800.0,42.2,42.21,42.17,42.19,17800.0
2007-02-20 12:40:00,42.19,42.28,42.19,42.24,52200.0,42.19,42.28,42.19,42.24,52200.0
2007-02-20 12:45:00,42.23,42.26,42.22,42.25,48300.0,42.23,42.26,42.22,42.25,48300.0
2007-02-20 12:50:00,42.25,42.26,42.24,42.24,73500.0,42.25,42.26,42.24,42.24,73500.0
2007-02-20 12:55:00,42.24,42.25,42.23,42.25,12600.0,42.24,42.25,42.23,42.25,12600.0
2007-02-20 13:00:00,42.24,42.29,42.24,42.29,25900.0,42.24,42.29,42.24,42.29,25900.0
2007-02-20 13:05:00,42.29,42.34,42.28,42.32,28600.0,42.29,42.34,42.28,42.32,28600.0
2007-02-20 13:10:00,42.29,42.29,42.23,42.24,7500.0,42.29,42.29,42.23,42.24,7500.0
2007-02-20 13:15:00,42.24,42.24,42.11,42.13,13300.0,42.24,42.24,42.11,42.13,13300.0
2007-02-20 13:20:00,42.13,42.22,42.08,42.2,15100.0,42.13,42.22,42.08,42.2,15100.0
2007-02-20 13:25:00,42.2,42.2,42.14,42.14,12900.0,42.2,42.2,42.14,42.14,12900.0
2007-02-20 13:30:00,42.15,42.21,42.15,42.21,11500.0,42.15,42.21,42.15,42.21,11500.0
2007-02-20 13:35:00,42.21,42.3,42.21,42.26,29300.0,42.21,42.3,42.21,42.26,29300.0
2007-02-20 13:40:00,42.27,42.32,42.27,42.28,37600.0,42.27,42.32,42.27,42.28,37600.0
2007-02-20 13:45:00,42.28,42.29,42.26,42.27,24900.0,42.28,42.29,42.26,42.27,24900.0
2007-02-20 13:50:00,42.28,42.31,42.27,42.31,13500.0,42.28,42.31,42.27,42.31,13500.0
2007-02-20 13:55:00,42.3,42.35,42.26,42.32,42000.0,42.3,42.35,42.26,42.32,42000.0
2007-02-20 14:00:00,42.32,42.35,42.26,42.29,24200.0,42.32,42.35,42.26,42.29,24200.0
2007-02-20 14:05:00,42.29,42.29,42.23,42.25,17700.0,42.29,42.29,42.23,42.25,17700.0
2007-02-20 14:10:00,42.24,42.3,42.24,42.3,41200.0,42.24,42.3,42.24,42.3,41200.0
2007-02-20 14:15:00,42.3,42.31,42.28,42.29,26400.0,42.3,42.31,42.28,42.29,26400.0
2007-02-20 14:20:00,42.3,42.3,42.26,42.26,19800.0,42.3,42.3,42.26,42.26,19800.0
2007-02-20 14:25:00,42.26,42.26,42.24,42.26,17600.0,42.26,42.26,42.24,42.26,17600.0
2007-02-20 14:30:00,42.26,42.27,42.25,42.26,13500.0,42.26,42.27,42.25,42.26,13500.0
2007-02-20 14:35:00,42.26,42.26,42.22,42.26,22300.0,42.26,42.26,42.22,42.26,22300.0
2007-02-20 14:40:00,42.25,42.28,42.25,42.28,30900.0,42.25,42.28,42.25,42.28,30900.0
2007-02-20 14:45:00,42.28,42.32,42.27,42.3,20900.0,42.28,42.32,42.27,42.3,20900.0
2007-02-20 14:50:00,42.3,42.32,42.23,42.26,31500.0,42.3,42.32,42.23,42.26,31500.0
2007-02-20 14:55:00,42.26,42.28,42.21,42.24,46200.0,42.26,42.28,42.21,42.24,46200.0
2007-02-20 15:00:00,42.23,42.28,42.23,42.28,19100.0,42.23,42.28,42.23,42.28,19100.0
2007-02-20 15:05:00,42.28,42.32,42.25,42.26,27500.0,42.28,42.32,42.25,42.26,27500.0
2007-02-20 15:10:00,42.26,42.28,42.26,42.28,29600.0,42.26,42.28,42.26,42.28,29600.0
2007-02-20 15:15:00,42.28,42.29,42.26,42.28,29100.0,42.28,42.29,42.26,42.28,29100.0
2007-02-20 15:20:00,42.29,42.29,42.26,42.26,18200.0,42.29,42.29,42.26,42.26,18200.0
2007-02-20 15:25:00,42.26,42.27,42.24,42.26,28300.0,42.26,42.27,42.24,42.26,28300.0
2007-02-20 15:30:00,42.25,42.26,42.22,42.22,22700.0,42.25,42.26,42.22,42.22,22700.0
2007-02-20 15:35:00,42.22,42.31,42.21,42.23,29600.0,42.22,42.31,42.21,42.23,29600.0
2007-02-20 15:40:00,42.23,42.23,42.14,42.18,33700.0,42.23,42.23,42.14,42.18,33700.0
2007-02-20 15:45:00,42.18,42.22,42.18,42.22,30900.0,42.18,42.22,42.18,42.22,30900.0
2007-02-20 15:50:00,42.22,42.22,42.15,42.16,41600.0,42.22,42.22,42.15,42.16,41600.0
2007-02-20 15:55:00,42.15,42.19,42.13,42.19,92100.0,42.15,42.19,42.13,42.19,92100.0
2007-02-21 09:30:00,42.2,42.23,42.01,42.05,34700.0,42.2,42.23,42.01,42.05,34700.0
2007-02-21 09:35:00,42.05,42.15,42.05,42.13,4300.0,42.05,42.15,42.05,42.13,4300.0
2007-02-21 09:40:00,42.13,42.13,42.02,42.05,6400.0,42.13,42.13,42.02,42.05,6400.0
2007-02-21 09:45:00,42.04,42.05,41.84,41.89,16900.0,42.04,42.05,41.84,41.89,16900.0
2007-02-21 09:50:00,41.89,42.01,41.8,41.84,40300.0,41.89,42.01,41.8,41.84,40300.0
2007-02-21 09:55:00,41.84,42.0,41.77,42.0,12600.0,41.84,42.0,41.77,42.0,12600.0
2007-02-21 10:00:00,41.99,42.05,41.9,41.97,51200.0,41.99,42.05,41.9,41.97,51200.0
2007-02-21 10:05:00,41.98,42.0,41.93,42.0,27200.0,41.98,42.0,41.93,42.0,27200.0
2007-02-21 10:10:00,41.97,42.02,41.95,42.0,9500.0,41.97,42.02,41.95,42.0,9500.0
2007-02-21 10:15:00,42.0,42.02,41.95,42.01,14000.0,42.0,42.02,41.95,42.01,14000.0
2007-02-21 10:20:00,41.99,42.0,41.92,41.99,15100.0,41.99,42.0,41.92,41.99,15100.0
2007-02-21 10:25:00,41.99,42.01,41.98,42.0,24600.0,41.99,42.01,41.98,42.0,24600.0
2007-02-21 10:30:00,41.99,42.01,41.96,41.96,10000.0,41.99,42.01,41.96,41.96,10000.0
2007-02-21 10:35:00,41.96,42.0,41.92,41.93,31900.0,41.96,42.0,41.92,41.93,31900.0
2007-02-21 10:40:00,41.92,41.97,41.92,41.96,28500.0,41.92,41.97,41.92,41.96,28500.0
2007-02-21 10:45:00,41.93,41.95,41.89,41.94,15000.0,41.93,41.95,41.89,41.94,15000.0
2007-02-21 10:50:00,41.92,41.94,41.9,41.94,4900.0,41.92,41.94,41.9,41.94,4900.0
2007-02-21 10:55:00,41.94,41.95,41.89,41.93,37000.0,41.94,41.95,41.89,41.93,37000.0
2007-02-21 11:00:00,41.94,41.94,41.89,41.91,10500.0,41.94,41.94,41.89,41.91,10500.0
2007-02-21 11:05:00,41.91,41.93,41.89,41.9,11300.0,41.91,41.93,41.89,41.9,11300.0
2007-02-21 11:10:00,41.9,41.93,41.9,41.91,21000.0,41.9,41.93,41.9,41.91,21000.0
2007-02-21 11:15:00,41.92,41.94,41.9,41.91,7600.0,41.92,41.94,41.9,41.91,7600.0
2007-02-21 11:20:00,41.91,41.94,41.89,41.91,14900.0,41.91,41.94,41.89,41.91,14900.0
2007-02-21 11:25:00,41.91,41.91,41.88,41.9,11400.0,41.91,41.91,41.88,41.9,11400.0
2007-02-21 11:30:00,41.91,41.94,41.88,41.9,20500.0,41.91,41.94,41.88,41.9,20500.0
2007-02-21 11:35:00,41.89,41.92,41.89,41.9,12400.0,41.89,41.92,41.89,41.9,12400.0
2007-02-21 11:40:00,41.9,41.9,41.88,41.89,19900.0,41.9,41.9,41.88,41.89,19900.0
2007-02-21 11:45:00,41.9,41.9,41.88,41.89,13500.0,41.9,41.9,41.88,41.89,13500.0
2007-02-21 11:50:00,41.89,41.91,41.89,41.9,21400.0,41.89,41.91,41.89,41.9,21400.0
2007-02-21 11:55:00,41.91,41.92,41.89,41.89,7200.0,41.91,41.92,41.89,41.89,7200.0
2007-02-21 12:00:00,41.89,41.92,41.87,41.9,41500.0,41.89,41.92,41.87,41.9,41500.0
2007-02-21 12:05:00,41.91,41.94,41.89,41.9,8000.0,41.91,41.94,41.89,41.9,8000.0
2007-02-21 12:10:00,41.9,41.9,41.86,41.88,19500.0,41.9,41.9,41.86,41.88,19500.0
2007-02-21 12:15:00,41.89,41.92,41.89,41.92,7200.0,41.89,41.92,41.89,41.92,7200.0
2007-02-21 12:20:00,41.92,41.92,41.88,41.9,53700.0,41.92,41.92,41.88,41.9,53700.0
2007-02-21 12:25:00,41.9,41.93,41.9,41.92,27000.0,41.9,41.93,41.9,41.92,27000.0
2007-02-21 12:30:00,41.93,41.93,41.89,41.9,37700.0,41.93,41.93,41.89,41.9,37700.0
2007-02-21 12:35:00,41.9,41.91,41.89,41.89,77700.0,41.9,41.91,41.89,41.89,77700.0
2007-02-21 12:40:00,41.9,41.93,41.88,41.89,65400.0,41.9,41.93,41.88,41.89,65400.0
2007-02-21 12:45:00,41.89,41.9,41.89,41.9,10400.0,41.89,41.9,41.89,41.9,10400.0
2007-02-21 12:50:00,41.9,41.91,41.87,41.89,88000.0,41.9,41.91,41.87,41.89,88000.0
2007-02-21 12:55:00,41.89,41.93,41.89,41.91,19500.0,41.89,41.93,41.89,41.91,19500.0
2007-02-21 13:00:00,41.92,41.93,41.88,41.9,43200.0,41.92,41.93,41.88,41.9,43200.0
2007-02-21 13:05:00,41.92,41.93,41.89,41.89,15100.0,41.92,41.93,41.89,41.89,15100.0
2007-02-21 13:10:00,41.89,41.92,41.89,41.9,28400.0,41.89,41.92,41.89,41.9,28400.0
2007-02-21 13:15:00,41.9,41.93,41.9,41.91,78800.0,41.9,41.93,41.9,41.91,78800.0
2007-02-21 13:20:00,41.91,41.93,41.89,41.9,58900.0,41.91,41.93,41.89,41.9,58900.0
2007-02-21 13:25:00,41.91,41.99,41.89,41.94,25700.0,41.91,41.99,41.89,41.94,25700.0
2007-02-21 13:30:00,41.93,41.96,41.92,41.93,71200.0,41.93,41.96,41.92,41.93,71200.0
2007-02-21 13:35:00,41.94,41.96,41.89,41.89,71300.0,41.94,41.96,41.89,41.89,71300.0
2007-02-21 13:40:00,41.89,41.9,41.88,41.89,10100.0,41.89,41.9,41.88,41.89,10100.0
2007-02-21 13:45:00,41.89,41.93,41.88,41.93,40000.0,41.89,41.93,41.88,41.93,40000.0
2007-02-21 13:50:00,41.93,41.99,41.91,41.95,113300.0,41.93,41.99,41.91,41.95,113300.0
2007-02-21 13:55:00,41.96,42.0,41.94,41.95,38400.0,41.96,42.0,41.94,41.95,38400.0
2007-02-21 14:00:00,41.96,41.96,41.89,41.95,149300.0,41.96,41.96,41.89,41.95,149300.0
2007-02-21 14:05:00,41.94,41.99,41.93,41.95,66800.0,41.94,41.99,41.93,41.95,66800.0
2007-02-21 14:10:00,41.96,41.98,41.9,41.9,97500.0,41.96,41.98,41.9,41.9,97500.0
2007-02-21 14:15:00,41.91,41.97,41.89,41.94,29800.0,41.91,41.97,41.89,41.94,29800.0
2007-02-21 14:20:00,41.95,41.95,41.93,41.94,18400.0,41.95,41.95,41.93,41.94,18400.0
2007-02-21 14:25:00,41.95,41.96,41.91,41.94,17600.0,41.95,41.96,41.91,41.94,17600.0
2007-02-21 14:30:00,41.95,41.98,41.89,41.95,49500.0,41.95,41.98,41.89,41.95,49500.0
2007-02-21 14:35:00,41.95,41.97,41.91,41.92,19200.0,41.95,41.97,41.91,41.92,19200.0
2007-02-21 14:40:00,41.92,41.95,41.91,41.94,13500.0,41.92,41.95,41.91,41.94,13500.0
2007-02-21 14:45:00,41.95,41.95,41.91,41.95,17300.0,41.95,41.95,41.91,41.95,17300.0
2007-02-21 14:50:00,41.95,41.96,41.93,41.94,31500.0,41.95,41.96,41.93,41.94,31500.0
2007-02-21 14:55:00,41.94,41.98,41.94,41.95,16600.0,41.94,41.98,41.94,41.95,16600.0
2007-02-21 15:00:00,41.95,41.98,41.9,41.95,16000.0,41.95,41.98,41.9,41.95,16000.0
2007-02-21 15:05:00,41.95,42.0,41.95,41.99,15700.0,41.95,42.0,41.95,41.99,15700.0
2007-02-21 15:10:00,41.99,42.0,41.97,41.99,10000.0,41.99,42.0,41.97,41.99,10000.0
2007-02-21 15:15:00,41.99,42.0,41.98,41.99,11800.0,41.99,42.0,41.98,41.99,11800.0
2007-02-21 15:20:00,41.98,42.0,41.98,42.0,17700.0,41.98,42.0,41.98,42.0,17700.0
2007-02-21 15:25:00,42.0,42.0,41.99,41.99,17600.0,42.0,42.0,41.99,41.99,17600.0
2007-02-21 15:30:00,41.99,42.01,41.97,41.99,24100.0,41.99,42.01,41.97,41.99,24100.0
2007-02-21 15:35:00,41.98,42.01,41.98,42.0,8800.0,41.98,42.01,41.98,42.0,8800.0
2007-02-21 15:40:00,41.99,42.0,41.99,41.99,12600.0,41.99,42.0,41.99,41.99,12600.0
2007-02-21 15:45:00,42.0,42.0,41.99,42.0,26300.0,42.0,42.0,41.99,42.0,26300.0
2007-02-21 15:50:00,42.0,42.03,41.99,42.0,51900.0,42.0,42.03,41.99,42.0,51900.0
2007-02-21 15:55:00,41.99,42.03,41.97,41.99,77100.0,41.99,42.03,41.97,41.99,77100.0
2007-02-22 09:30:00,42.09,42.24,41.91,42.21,38400.0,42.09,42.24,41.91,42.21,38400.0
2007-02-22 09:35:00,42.21,42.22,42.17,42.18,15900.0,42.21,42.22,42.17,42.18,15900.0
2007-02-22 09:40:00,42.19,42.19,41.88,42.09,43800.0,42.19,42.19,41.88,42.09,43800.0
2007-02-22 09:45:00,42.08,42.18,41.93,42.08,73300.0,42.08,42.18,41.93,42.08,73300.0
2007-02-22 09:50:00,42.08,42.08,41.99,42.05,37700.0,42.08,42.08,41.99,42.05,37700.0
2007-02-22 09:55:00,42.08,42.08,41.94,42.06,28300.0,42.08,42.08,41.94,42.06,28300.0
2007-02-22 10:00:00,42.08,42.22,42.08,42.15,31600.0,42.08,42.22,42.08,42.15,31600.0
2007-02-22 10:05:00,42.14,42.26,42.14,42.22,27500.0,42.14,42.26,42.14,42.22,27500.0
2007-02-22 10:10:00,42.22,42.25,42.2,42.23,19700.0,42.22,42.25,42.2,42.23,19700.0
2007-02-22 10:15:00,42.22,42.26,42.06,42.1,33200.0,42.22,42.26,42.06,42.1,33200.0
2007-02-22 10:20:00,42.09,42.17,42.02,42.17,50500.0,42.09,42.17,42.02,42.17,50500.0
2007-02-22 10:25:00,42.16,42.24,42.15,42.24,9800.0,42.16,42.24,42.15,42.24,9800.0
2007-02-22 10:30:00,42.23,42.24,42.08,42.1,14200.0,42.23,42.24,42.08,42.1,14200.0
2007-02-22 10:35:00,42.1,42.18,42.1,42.13,15100.0,42.1,42.18,42.1,42.13,15100.0
2007-02-22 10:40:00,42.14,42.2,42.14,42.18,30400.0,42.14,42.2,42.14,42.18,30400.0
2007-02-22 10:45:00,42.16,42.18,42.1,42.11,8900.0,42.16,42.18,42.1,42.11,8900.0
2007-02-22 10:50:00,42.11,42.13,42.09,42.13,10200.0,42.11,42.13,42.09,42.13,10200.0
2007-02-22 10:55:00,42.12,42.18,42.12,42.13,15100.0,42.12,42.18,42.12,42.13,15100.0
2007-02-22 11:00:00,42.14,42.17,42.11,42.12,16700.0,42.14,42.17,42.11,42.12,16700.0
2007-02-22 11:05:00,42.13,42.15,42.11,42.13,4200.0,42.13,42.15,42.11,42.13,4200.0
2007-02-22 11:10:00,42.14,42.15,42.08,42.08,16600.0,42.14,42.15,42.08,42.08,16600.0
2007-02-22 11:15:00,42.07,42.08,41.91,41.92,27400.0,42.07,42.08,41.91,41.92,27400.0
2007-02-22 11:20:00,41.94,42.0,41.88,41.98,29200.0,41.94,42.0,41.88,41.98,29200.0
2007-02-22 11:25:00,41.98,42.0,41.9,41.97,18000.0,41.98,42.0,41.9,41.97,18000.0
2007-02-22 11:30:00,41.98,41.98,41.89,41.92,30300.0,41.98,41.98,41.89,41.92,30300.0
2007-02-22 11:35:00,41.92,42.91,41.89,41.92,24600.0,41.92,42.91,41.89,41.92,24600.0
2007-02-22 11:40:00,41.93,41.94,41.9,41.91,14400.0,41.93,41.94,41.9,41.91,14400.0
2007-02-22 11:45:00,41.91,41.93,41.89,41.91,20400.0,41.91,41.93,41.89,41.91,20400.0
2007-02-22 11:50:00,41.91,42.0,41.9,41.99,110000.0,41.91,42.0,41.9,41.99,110000.0
2007-02-22 11:55:00,41.98,42.08,41.94,42.0,16000.0,41.98,42.08,41.94,42.0,16000.0
2007-02-22 12:00:00,42.02,42.03,41.89,42.0,19800.0,42.02,42.03,41.89,42.0,19800.0
2007-02-22 12:05:00,41.98,42.0,41.96,41.97,4600.0,41.98,42.0,41.96,41.97,4600.0
2007-02-22 12:10:00,41.98,42.02,41.94,41.97,13300.0,41.98,42.02,41.94,41.97,13300.0
2007-02-22 12:15:00,41.98,42.0,41.97,42.0,8000.0,41.98,42.0,41.97,42.0,8000.0
2007-02-22 12:20:00,41.99,42.02,41.96,42.02,5600.0,41.99,42.02,41.96,42.02,5600.0
2007-02-22 12:25:00,42.02,42.03,41.97,42.02,10900.0,42.02,42.03,41.97,42.02,10900.0
2007-02-22 12:30:00,42.03,42.07,41.97,42.0,14500.0,42.03,42.07,41.97,42.0,14500.0
2007-02-22 12:35:00,41.99,42.09,41.99,42.06,10200.0,41.99,42.09,41.99,42.06,10200.0
2007-02-22 12:40:00,42.05,42.07,42.0,42.01,11500.0,42.05,42.07,42.0,42.01,11500.0
2007-02-22 12:45:00,42.01,42.06,41.96,42.0,22300.0,42.01,42.06,41.96,42.0,22300.0
2007-02-22 12:50:00,42.0,42.07,41.98,42.06,13800.0,42.0,42.07,41.98,42.06,13800.0
2007-02-22 12:55:00,42.06,42.07,42.0,42.01,10900.0,42.06,42.07,42.0,42.01,10900.0
2007-02-22 13:00:00,42.01,42.07,42.0,42.03,9100.0,42.01,42.07,42.0,42.03,9100.0
2007-02-22 13:05:00,42.03,42.03,41.95,41.96,9900.0,42.03,42.03,41.95,41.96,9900.0
2007-02-22 13:10:00,41.96,42.03,41.95,41.99,8500.0,41.96,42.03,41.95,41.99,8500.0
2007-02-22 13:15:00,41.98,42.02,41.96,41.99,9200.0,41.98,42.02,41.96,41.99,9200.0
2007-02-22 13:20:00,42.0,42.03,41.99,41.99,20900.0,42.0,42.03,41.99,41.99,20900.0
2007-02-22 13:25:00,41.99,42.01,41.98,41.98,11900.0,41.99,42.01,41.98,41.98,11900.0
2007-02-22 13:30:00,41.99,42.0,41.98,41.99,9000.0,41.99,42.0,41.98,41.99,9000.0
2007-02-22 13:35:00,41.98,42.02,41.98,42.0,9700.0,41.98,42.02,41.98,42.0,9700.0
2007-02-22 13:40:00,42.0,42.0,41.98,41.99,5100.0,42.0,42.0,41.98,41.99,5100.0
2007-02-22 13:45:00,42.0,42.0,41.97,41.98,23100.0,42.0,42.0,41.97,41.98,23100.0
2007-02-22 13:50:00,41.97,42.0,41.97,41.99,21600.0,41.97,42.0,41.97,41.99,21600.0
2007-02-22 13:55:00,42.0,42.0,41.99,41.99,4200.0,42.0,42.0,41.99,41.99,4200.0
2007-02-22 14:00:00,42.0,42.02,41.97,42.0,17000.0,42.0,42.02,41.97,42.0,17000.0
2007-02-22 14:05:00,41.99,42.02,41.99,42.0,220600.0,41.99,42.02,41.99,42.0,220600.0
2007-02-22 14:10:00,42.0,42.01,41.99,41.99,88000.0,42.0,42.01,41.99,41.99,88000.0
2007-02-22 14:15:00,42.0,42.01,41.99,42.0,19100.0,42.0,42.01,41.99,42.0,19100.0
2007-02-22 14:20:00,42.0,42.02,41.99,42.0,218300.0,42.0,42.02,41.99,42.0,218300.0
2007-02-22 14:25:00,42.0,42.02,41.99,42.0,62800.0,42.0,42.02,41.99,42.0,62800.0
2007-02-22 14:30:00,42.0,42.01,41.96,41.96,43200.0,42.0,42.01,41.96,41.96,43200.0
2007-02-22 14:35:00,41.97,42.0,41.95,41.99,25600.0,41.97,42.0,41.95,41.99,25600.0
2007-02-22 14:40:00,41.98,42.01,41.98,41.99,125700.0,41.98,42.01,41.98,41.99,125700.0
2007-02-22 14:45:00,41.99,42.02,41.98,41.99,44700.0,41.99,42.02,41.98,41.99,44700.0
2007-02-22 14:50:00,42.0,42.04,42.0,42.0,19600.0,42.0,42.04,42.0,42.0,19600.0
2007-02-22 14:55:00,42.0,42.02,41.99,42.0,23000.0,42.0,42.02,41.99,42.0,23000.0
2007-02-22 15:00:00,42.01,42.04,42.0,42.01,27300.0,42.01,42.04,42.0,42.01,27300.0
2007-02-22 15:05:00,42.01,42.1,42.0,42.02,43900.0,42.01,42.1,42.0,42.02,43900.0
2007-02-22 15:10:00,42.02,42.03,42.0,42.0,27000.0,42.02,42.03,42.0,42.0,27000.0
2007-02-22 15:15:00,42.0,42.05,42.0,42.03,23600.0,42.0,42.05,42.0,42.03,23600.0
2007-02-22 15:20:00,42.02,42.02,42.0,42.0,26100.0,42.02,42.02,42.0,42.0,26100.0
2007-02-22 15:25:00,42.0,42.03,42.0,42.01,32700.0,42.0,42.03,42.0,42.01,32700.0
2007-02-22 15:30:00,42.02,42.06,42.01,42.02,43100.0,42.02,42.06,42.01,42.02,43100.0
2007-02-22 15:35:00,42.02,42.05,42.0,42.01,38000.0,42.02,42.05,42.0,42.01,38000.0
2007-02-22 15:40:00,42.0,42.03,42.0,42.02,58000.0,42.0,42.03,42.0,42.02,58000.0
2007-02-22 15:45:00,42.03,42.05,42.0,42.02,40400.0,42.03,42.05,42.0,42.02,40400.0
2007-02-22 15:50:00,42.02,42.12,42.02,42.11,43900.0,42.02,42.12,42.02,42.11,43900.0
2007-02-22 15:55:00,42.12,42.16,42.1,42.12,61700.0,42.12,42.16,42.1,42.12,61700.0
2007-02-23 09:30:00,42.39,42.45,42.09,42.12,43000.0,42.39,42.45,42.09,42.12,43000.0
2007-02-23 09:35:00,42.11,42.26,42.0,42.02,20500.0,42.11,42.26,42.0,42.02,20500.0
2007-02-23 09:40:00,42.01,42.13,42.0,42.11,10000.0,42.01,42.13,42.0,42.11,10000.0
2007-02-23 09:45:00,42.16,42.16,42.0,42.02,21500.0,42.16,42.16,42.0,42.02,21500.0
2007-02-23 09:50:00,42.02,42.07,42.01,42.03,23300.0,42.02,42.07,42.01,42.03,23300.0
2007-02-23 09:55:00,42.05,42.07,42.01,42.02,8600.0,42.05,42.07,42.01,42.02,8600.0
2007-02-23 10:00:00,42.01,42.11,42.01,42.06,19000.0,42.01,42.11,42.01,42.06,19000.0
2007-02-23 10:05:00,42.04,42.05,41.98,42.04,32900.0,42.04,42.05,41.98,42.04,32900.0
2007-02-23 10:10:00,42.04,42.1,42.0,42.01,17100.0,42.04,42.1,42.0,42.01,17100.0
2007-02-23 10:15:00,42.01,42.03,42.01,42.02,13500.0,42.01,42.03,42.01,42.02,13500.0
2007-02-23 10:20:00,42.02,42.02,41.99,41.99,77100.0,42.02,42.02,41.99,41.99,77100.0
2007-02-23 10:25:00,42.02,42.02,41.99,41.99,41600.0,42.02,42.02,41.99,41.99,41600.0
2007-02-23 10:30:00,41.99,42.07,41.93,42.01,96000.0,41.99,42.07,41.93,42.01,96000.0
2007-02-23 10:35:00,42.02,42.08,42.01,42.06,19200.0,42.02,42.08,42.01,42.06,19200.0
2007-02-23 10:40:00,42.05,42.08,42.01,42.06,27000.0,42.05,42.08,42.01,42.06,27000.0
2007-02-23 10:45:00,42.07,42.07,42.0,42.02,38900.0,42.07,42.07,42.0,42.02,38900.0
2007-02-23 10:50:00,42.02,42.11,42.02,42.04,16900.0,42.02,42.11,42.02,42.04,16900.0
2007-02-23 10:55:00,42.04,42.07,42.03,42.07,4100.0,42.04,42.07,42.03,42.07,4100.0
2007-02-23 11:00:00,42.08,42.16,42.08,42.11,18500.0,42.08,42.16,42.08,42.11,18500.0
2007-02-23 11:05:00,42.11,42.14,42.08,42.09,35000.0,42.11,42.14,42.08,42.09,35000.0
2007-02-23 11:10:00,42.09,42.12,42.08,42.12,11500.0,42.09,42.12,42.08,42.12,11500.0
2007-02-23 11:15:00,42.11,42.26,42.1,42.26,26800.0,42.11,42.26,42.1,42.26,26800.0
2007-02-23 11:20:00,42.26,42.3,42.16,42.16,32900.0,42.26,42.3,42.16,42.16,32900.0
2007-02-23 11:25:00,42.16,42.16,42.1,42.16,17700.0,42.16,42.16,42.1,42.16,17700.0
2007-02-23 11:30:00,42.15,42.2,42.13,42.19,8000.0,42.15,42.2,42.13,42.19,8000.0
2007-02-23 11:35:00,42.2,42.3,42.2,42.29,13100.0,42.2,42.3,42.2,42.29,13100.0
2007-02-23 11:40:00,42.28,42.3,42.25,42.26,9300.0,42.28,42.3,42.25,42.26,9300.0
2007-02-23 11:45:00,42.28,42.33,42.25,42.31,15500.0,42.28,42.33,42.25,42.31,15500.0
2007-02-23 11:50:00,42.32,42.41,42.3,42.32,38100.0,42.32,42.41,42.3,42.32,38100.0
2007-02-23 11:55:00,42.32,42.42,42.25,42.26,35800.0,42.32,42.42,42.25,42.26,35800.0
2007-02-23 12:00:00,42.25,42.3,42.23,42.3,7900.0,42.25,42.3,42.23,42.3,7900.0
2007-02-23 12:05:00,42.3,42.3,42.15,42.19,16100.0,42.3,42.3,42.15,42.19,16100.0
2007-02-23 12:10:00,42.18,42.22,42.14,42.17,17200.0,42.18,42.22,42.14,42.17,17200.0
2007-02-23 12:15:00,42.16,42.26,42.16,42.25,10800.0,42.16,42.26,42.16,42.25,10800.0
2007-02-23 12:20:00,42.25,42.33,42.24,42.25,39000.0,42.25,42.33,42.24,42.25,39000.0
2007-02-23 12:25:00,42.25,42.31,42.23,42.25,16400.0,42.25,42.31,42.23,42.25,16400.0
2007-02-23 12:30:00,42.26,42.28,42.24,42.28,8100.0,42.26,42.28,42.24,42.28,8100.0
2007-02-23 12:35:00,42.26,42.29,42.25,42.26,6100.0,42.26,42.29,42.25,42.26,6100.0
2007-02-23 12:40:00,42.27,42.29,42.25,42.25,11100.0,42.27,42.29,42.25,42.25,11100.0
2007-02-23 12:45:00,42.25,42.26,42.22,42.25,13500.0,42.25,42.26,42.22,42.25,13500.0
2007-02-23 12:50:00,42.25,42.26,42.24,42.25,2500.0,42.25,42.26,42.24,42.25,2500.0
2007-02-23 12:55:00,42.26,42.33,42.25,42.33,10600.0,42.26,42.33,42.25,42.33,10600.0
2007-02-23 13:00:00,42.32,42.36,42.32,42.36,7100.0,42.32,42.36,42.32,42.36,7100.0
2007-02-23 13:05:00,42.37,42.37,42.32,42.36,14400.0,42.37,42.37,42.32,42.36,14400.0
2007-02-23 13:10:00,42.36,42.43,42.35,42.4,38900.0,42.36,42.43,42.35,42.4,38900.0
2007-02-23 13:15:00,42.4,42.4,42.33,42.34,8300.0,42.4,42.4,42.33,42.34,8300.0
2007-02-23 13:20:00,42.35,42.41,42.35,42.35,24800.0,42.35,42.41,42.35,42.35,24800.0
2007-02-23 13:25:00,42.35,42.35,42.32,42.32,7800.0,42.35,42.35,42.32,42.32,7800.0
2007-02-23 13:30:00,42.33,42.38,42.33,42.36,16100.0,42.33,42.38,42.33,42.36,16100.0
2007-02-23 13:35:00,42.37,42.37,42.34,42.36,8900.0,42.37,42.37,42.34,42.36,8900.0
2007-02-23 13:40:00,42.35,42.38,42.35,42.38,8000.0,42.35,42.38,42.35,42.38,8000.0
2007-02-23 13:45:00,42.38,42.38,42.37,42.37,3600.0,42.38,42.38,42.37,42.37,3600.0
2007-02-23 13:50:00,42.38,42.38,42.35,42.37,13700.0,42.38,42.38,42.35,42.37,13700.0
2007-02-23 13:55:00,42.37,42.38,42.3,42.33,19900.0,42.37,42.38,42.3,42.33,19900.0
2007-02-23 14:00:00,42.33,42.35,42.29,42.32,18900.0,42.33,42.35,42.29,42.32,18900.0
2007-02-23 14:05:00,42.32,42.38,42.32,42.37,17300.0,42.32,42.38,42.32,42.37,17300.0
2007-02-23 14:10:00,42.36,42.38,42.35,42.37,15700.0,42.36,42.38,42.35,42.37,15700.0
2007-02-23 14:15:00,42.37,42.39,42.35,42.38,31100.0,42.37,42.39,42.35,42.38,31100.0
2007-02-23 14:20:00,42.38,42.4,42.35,42.36,31000.0,42.38,42.4,42.35,42.36,31000.0
2007-02-23 14:25:00,42.35,42.42,42.35,42.41,26300.0,42.35,42.42,42.35,42.41,26300.0
2007-02-23 14:30:00,42.41,42.47,42.4,42.45,45000.0,42.41,42.47,42.4,42.45,45000.0
2007-02-23 14:35:00,42.46,42.49,42.43,42.49,31300.0,42.46,42.49,42.43,42.49,31300.0
2007-02-23 14:40:00,42.48,42.57,42.48,42.53,22000.0,42.48,42.57,42.48,42.53,22000.0
2007-02-23 14:45:00,42.53,42.6,42.52,42.53,26100.0,42.53,42.6,42.52,42.53,26100.0
2007-02-23 14:50:00,42.51,42.56,42.51,42.54,7200.0,42.51,42.56,42.51,42.54,7200.0
2007-02-23 14:55:00,42.53,42.6,42.53,42.6,17700.0,42.53,42.6,42.53,42.6,17700.0
2007-02-23 15:00:00,42.6,42.65,42.57,42.6,61100.0,42.6,42.65,42.57,42.6,61100.0
2007-02-23 15:05:00,42.59,42.71,42.59,42.69,39300.0,42.59,42.71,42.59,42.69,39300.0
2007-02-23 15:10:00,42.71,42.73,42.66,42.68,26800.0,42.71,42.73,42.66,42.68,26800.0
2007-02-23 15:15:00,42.68,42.74,42.66,42.71,49200.0,42.68,42.74,42.66,42.71,49200.0
2007-02-23 15:20:00,42.71,42.71,42.65,42.67,21600.0,42.71,42.71,42.65,42.67,21600.0
2007-02-23 15:25:00,42.66,42.68,42.62,42.64,17400.0,42.66,42.68,42.62,42.64,17400.0
2007-02-23 15:30:00,42.63,42.64,42.52,42.53,32400.0,42.63,42.64,42.52,42.53,32400.0
2007-02-23 15:35:00,42.54,42.54,42.49,42.49,16600.0,42.54,42.54,42.49,42.49,16600.0
2007-02-23 15:40:00,42.5,42.51,42.45,42.5,21400.0,42.5,42.51,42.45,42.5,21400.0
2007-02-23 15:45:00,42.5,42.52,42.49,42.49,28500.0,42.5,42.52,42.49,42.49,28500.0
2007-02-23 15:50:00,42.5,42.53,42.47,42.5,64200.0,42.5,42.53,42.47,42.5,64200.0
2007-02-23 15:55:00,42.5,42.54,42.47,42.48,67100.0,42.5,42.54,42.47,42.48,67100.0
2007-02-26 09:30:00,42.75,42.98,42.55,42.57,69400.0,42.75,42.98,42.55,42.57,69400.0
2007-02-26 09:35:00,42.57,42.75,42.56,42.69,40400.0,42.57,42.75,42.56,42.69,40400.0
2007-02-26 09:40:00,42.68,42.68,42.48,42.52,40500.0,42.68,42.68,42.48,42.52,40500.0
2007-02-26 09:45:00,42.52,42.65,42.48,42.64,22000.0,42.52,42.65,42.48,42.64,22000.0
2007-02-26 09:50:00,42.65,42.66,42.25,42.26,23900.0,42.65,42.66,42.25,42.26,23900.0
2007-02-26 09:55:00,42.26,42.33,42.25,42.27,14300.0,42.26,42.33,42.25,42.27,14300.0
2007-02-26 10:00:00,42.28,42.42,42.28,42.31,33800.0,42.28,42.42,42.28,42.31,33800.0
2007-02-26 10:05:00,42.32,42.38,42.3,42.31,30700.0,42.32,42.38,42.3,42.31,30700.0
2007-02-26 10:10:00,42.33,42.4,42.32,42.4,8100.0,42.33,42.4,42.32,42.4,8100.0
2007-02-26 10:15:00,42.4,42.4,42.32,42.32,17200.0,42.4,42.4,42.32,42.32,17200.0
2007-02-26 10:20:00,42.31,42.33,42.3,42.31,23600.0,42.31,42.33,42.3,42.31,23600.0
2007-02-26 10:25:00,42.3,42.36,42.29,42.3,24400.0,42.3,42.36,42.29,42.3,24400.0
2007-02-26 10:30:00,42.3,42.32,42.28,42.29,27100.0,42.3,42.32,42.28,42.29,27100.0
2007-02-26 10:35:00,42.29,42.3,42.26,42.29,19300.0,42.29,42.3,42.26,42.29,19300.0
2007-02-26 10:40:00,42.28,42.29,42.26,42.28,22500.0,42.28,42.29,42.26,42.28,22500.0
2007-02-26 10:45:00,42.27,42.32,42.27,42.29,21300.0,42.27,42.32,42.27,42.29,21300.0
2007-02-26 10:50:00,42.28,42.35,42.28,42.35,9300.0,42.28,42.35,42.28,42.35,9300.0
2007-02-26 10:55:00,42.34,42.41,42.34,42.4,34800.0,42.34,42.41,42.34,42.4,34800.0
2007-02-26 11:00:00,42.39,42.4,42.34,42.38,37500.0,42.39,42.4,42.34,42.38,37500.0
2007-02-26 11:05:00,42.37,42.42,42.35,42.39,23800.0,42.37,42.42,42.35,42.39,23800.0
2007-02-26 11:10:00,42.4,42.42,42.36,42.37,46700.0,42.4,42.42,42.36,42.37,46700.0
2007-02-26 11:15:00,42.37,42.37,42.28,42.29,38900.0,42.37,42.37,42.28,42.29,38900.0
2007-02-26 11:20:00,42.28,42.35,42.28,42.31,19900.0,42.28,42.35,42.28,42.31,19900.0
2007-02-26 11:25:00,42.31,42.33,42.3,42.31,17400.0,42.31,42.33,42.3,42.31,17400.0
2007-02-26 11:30:00,42.3,42.31,42.29,42.3,23700.0,42.3,42.31,42.29,42.3,23700.0
2007-02-26 11:35:00,42.31,42.33,42.31,42.32,16000.0,42.31,42.33,42.31,42.32,16000.0
2007-02-26 11:40:00,42.32,42.34,42.3,42.34,9800.0,42.32,42.34,42.3,42.34,9800.0
2007-02-26 11:45:00,42.33,42.33,42.31,42.32,10000.0,42.33,42.33,42.31,42.32,10000.0
2007-02-26 11:50:00,42.31,42.34,42.31,42.33,6100.0,42.31,42.34,42.31,42.33,6100.0
2007-02-26 11:55:00,42.34,42.36,42.33,42.36,39700.0,42.34,42.36,42.33,42.36,39700.0
2007-02-26 12:00:00,42.36,42.41,42.35,42.39,69500.0,42.36,42.41,42.35,42.39,69500.0
2007-02-26 12:05:00,42.4,42.55,42.39,42.5,88100.0,42.4,42.55,42.39,42.5,88100.0
2007-02-26 12:10:00,42.5,42.53,42.42,42.49,53200.0,42.5,42.53,42.42,42.49,53200.0
2007-02-26 12:15:00,42.49,42.5,42.44,42.45,64000.0,42.49,42.5,42.44,42.45,64000.0
2007-02-26 12:20:00,42.45,42.52,42.45,42.45,77500.0,42.45,42.52,42.45,42.45,77500.0
2007-02-26 12:25:00,42.46,42.49,42.46,42.47,30400.0,42.46,42.49,42.46,42.47,30400.0
2007-02-26 12:30:00,42.47,42.51,42.47,42.49,54700.0,42.47,42.51,42.47,42.49,54700.0
2007-02-26 12:35:00,42.49,42.5,42.48,42.48,37400.0,42.49,42.5,42.48,42.48,37400.0
2007-02-26 12:40:00,42.49,42.53,42.48,42.48,42500.0,42.49,42.53,42.48,42.48,42500.0
2007-02-26 12:45:00,42.48,42.49,42.41,42.41,49300.0,42.48,42.49,42.41,42.41,49300.0
2007-02-26 12:50:00,42.4,42.42,42.31,42.33,57300.0,42.4,42.42,42.31,42.33,57300.0
2007-02-26 12:55:00,42.32,42.37,42.32,42.35,83300.0,42.32,42.37,42.32,42.35,83300.0
2007-02-26 13:00:00,42.34,42.39,42.32,42.39,47300.0,42.34,42.39,42.32,42.39,47300.0
2007-02-26 13:05:00,42.38,42.4,42.38,42.39,87900.0,42.38,42.4,42.38,42.39,87900.0
2007-02-26 13:10:00,42.38,42.4,42.38,42.39,24500.0,42.38,42.4,42.38,42.39,24500.0
2007-02-26 13:15:00,42.39,42.39,42.36,42.38,52900.0,42.39,42.39,42.36,42.38,52900.0
2007-02-26 13:20:00,42.38,42.41,42.38,42.4,69400.0,42.38,42.41,42.38,42.4,69400.0
2007-02-26 13:25:00,42.39,42.4,42.37,42.37,26800.0,42.39,42.4,42.37,42.37,26800.0
2007-02-26 13:30:00,42.38,42.41,42.35,42.35,138100.0,42.38,42.41,42.35,42.35,138100.0
2007-02-26 13:35:00,42.35,42.41,42.35,42.4,32800.0,42.35,42.41,42.35,42.4,32800.0
2007-02-26 13:40:00,42.4,42.4,42.39,42.4,48900.0,42.4,42.4,42.39,42.4,48900.0
2007-02-26 13:45:00,42.4,42.42,42.38,42.39,54400.0,42.4,42.42,42.38,42.39,54400.0
2007-02-26 13:50:00,42.39,42.4,42.37,42.38,22800.0,42.39,42.4,42.37,42.38,22800.0
2007-02-26 13:55:00,42.38,42.39,42.37,42.37,21400.0,42.38,42.39,42.37,42.37,21400.0
2007-02-26 14:00:00,42.37,42.38,42.35,42.36,15200.0,42.37,42.38,42.35,42.36,15200.0
2007-02-26 14:05:00,42.35,42.37,42.32,42.35,26300.0,42.35,42.37,42.32,42.35,26300.0
2007-02-26 14:10:00,42.35,42.35,42.34,42.34,22300.0,42.35,42.35,42.34,42.34,22300.0
2007-02-26 14:15:00,42.33,42.37,42.33,42.37,27400.0,42.33,42.37,42.33,42.37,27400.0
2007-02-26 14:20:00,42.36,42.38,42.35,42.35,34200.0,42.36,42.38,42.35,42.35,34200.0
2007-02-26 14:25:00,42.35,42.35,42.31,42.33,16700.0,42.35,42.35,42.31,42.33,16700.0
2007-02-26 14:30:00,42.32,42.34,42.31,42.34,16500.0,42.32,42.34,42.31,42.34,16500.0
2007-02-26 14:35:00,42.34,42.36,42.33,42.35,20300.0,42.34,42.36,42.33,42.35,20300.0
2007-02-26 14:40:00,42.35,42.36,42.34,42.34,17400.0,42.35,42.36,42.34,42.34,17400.0
2007-02-26 14:45:00,42.35,42.36,42.34,42.35,10400.0,42.35,42.36,42.34,42.35,10400.0
2007-02-26 14:50:00,42.35,42.35,42.34,42.35,7300.0,42.35,42.35,42.34,42.35,7300.0
2007-02-26 14:55:00,42.34,42.36,42.34,42.35,12500.0,42.34,42.36,42.34,42.35,12500.0
2007-02-26 15:00:00,42.35,42.35,42.34,42.35,8400.0,42.35,42.35,42.34,42.35,8400.0
2007-02-26 15:05:00,42.35,42.36,42.32,42.33,59000.0,42.35,42.36,42.32,42.33,59000.0
2007-02-26 15:10:00,42.33,42.33,42.3,42.32,25500.0,42.33,42.33,42.3,42.32,25500.0
2007-02-26 15:15:00,42.32,42.32,42.29,42.3,21000.0,42.32,42.32,42.29,42.3,21000.0
2007-02-26 15:20:00,42.3,42.33,42.28,42.32,21000.0,42.3,42.33,42.28,42.32,21000.0
2007-02-26 15:25:00,42.31,42.32,42.28,42.31,37500.0,42.31,42.32,42.28,42.31,37500.0
2007-02-26 15:30:00,42.31,42.33,42.28,42.28,30900.0,42.31,42.33,42.28,42.28,30900.0
2007-02-26 15:35:00,42.28,42.3,42.15,42.19,76000.0,42.28,42.3,42.15,42.19,76000.0
2007-02-26 15:40:00,42.19,42.2,42.18,42.19,42400.0,42.19,42.2,42.18,42.19,42400.0
2007-02-26 15:45:00,42.19,42.25,42.18,42.19,41500.0,42.19,42.25,42.18,42.19,41500.0
2007-02-26 15:50:00,42.19,42.2,42.17,42.18,91600.0,42.19,42.2,42.17,42.18,91600.0
2007-02-26 15:55:00,42.18,42.23,42.15,42.22,117500.0,42.18,42.23,42.15,42.22,117500.0
2007-02-27 09:30:00,41.79,41.83,41.25,41.47,93100.0,41.79,41.83,41.25,41.47,93100.0
2007-02-27 09:35:00,41.49,41.49,40.76,40.8,118400.0,41.49,41.49,40.76,40.8,118400.0
2007-02-27 09:40:00,40.83,40.95,40.35,40.41,94000.0,40.83,40.95,40.35,40.41,94000.0
2007-02-27 09:45:00,40.41,40.61,40.18,40.52,135900.0,40.41,40.61,40.18,40.52,135900.0
2007-02-27 09:50:00,40.53,40.55,40.46,40.51,155300.0,40.53,40.55,40.46,40.51,155300.0
2007-02-27 09:55:00,40.52,40.62,40.5,40.58,144600.0,40.52,40.62,40.5,40.58,144600.0
2007-02-27 10:00:00,40.58,40.82,40.56,40.74,208500.0,40.58,40.82,40.56,40.74,208500.0
2007-02-27 10:05:00,40.75,40.95,40.74,40.93,47600.0,40.75,40.95,40.74,40.93,47600.0
2007-02-27 10:10:00,40.95,41.0,40.9,41.0,125100.0,40.95,41.0,40.9,41.0,125100.0
2007-02-27 10:15:00,41.0,41.0,40.98,40.99,73800.0,41.0,41.0,40.98,40.99,73800.0
2007-02-27 10:20:00,40.99,41.19,40.98,41.09,51900.0,40.99,41.19,40.98,41.09,51900.0
2007-02-27 10:25:00,41.1,41.29,41.1,41.25,31100.0,41.1,41.29,41.1,41.25,31100.0
2007-02-27 10:30:00,41.23,41.28,41.1,41.18,36100.0,41.23,41.28,41.1,41.18,36100.0
2007-02-27 10:35:00,41.18,41.3,41.15,41.25,38800.0,41.18,41.3,41.15,41.25,38800.0
2007-02-27 10:40:00,41.26,41.38,41.16,41.37,55300.0,41.26,41.38,41.16,41.37,55300.0
2007-02-27 10:45:00,41.37,41.37,41.22,41.25,72200.0,41.37,41.37,41.22,41.25,72200.0
2007-02-27 10:50:00,41.21,41.23,41.09,41.19,31200.0,41.21,41.23,41.09,41.19,31200.0
2007-02-27 10:55:00,41.18,41.33,41.14,41.15,36200.0,41.18,41.33,41.14,41.15,36200.0
2007-02-27 11:00:00,41.16,41.17,41.01,41.07,20400.0,41.16,41.17,41.01,41.07,20400.0
2007-02-27 11:05:00,41.05,41.15,41.05,41.14,31000.0,41.05,41.15,41.05,41.14,31000.0
2007-02-27 11:10:00,41.14,41.42,41.14,41.35,61400.0,41.14,41.42,41.14,41.35,61400.0
2007-02-27 11:15:00,41.34,41.37,41.32,41.33,22100.0,41.34,41.37,41.32,41.33,22100.0
2007-02-27 11:20:00,41.33,41.47,41.24,41.39,57900.0,41.33,41.47,41.24,41.39,57900.0
2007-02-27 11:25:00,41.39,41.39,41.27,41.28,17600.0,41.39,41.39,41.27,41.28,17600.0
2007-02-27 11:30:00,41.27,41.36,41.26,41.36,20300.0,41.27,41.36,41.26,41.36,20300.0
2007-02-27 11:35:00,41.35,41.36,41.27,41.3,80200.0,41.35,41.36,41.27,41.3,80200.0
2007-02-27 11:40:00,41.3,41.3,41.26,41.26,23600.0,41.3,41.3,41.26,41.26,23600.0
2007-02-27 11:45:00,41.26,41.3,41.22,41.25,21600.0,41.26,41.3,41.22,41.25,21600.0
2007-02-27 11:50:00,41.25,41.57,41.22,41.31,50600.0,41.25,41.57,41.22,41.31,50600.0
2007-02-27 11:55:00,41.3,41.44,41.14,41.35,86200.0,41.3,41.44,41.14,41.35,86200.0
2007-02-27 12:00:00,41.32,41.33,41.02,41.02,55900.0,41.32,41.33,41.02,41.02,55900.0
2007-02-27 12:05:00,41.01,41.02,40.93,40.93,25300.0,41.01,41.02,40.93,40.93,25300.0
2007-02-27 12:10:00,40.94,40.94,40.63,40.66,40700.0,40.94,40.94,40.63,40.66,40700.0
2007-02-27 12:15:00,40.66,40.8,40.6,40.78,16300.0,40.66,40.8,40.6,40.78,16300.0
2007-02-27 12:20:00,40.8,40.86,40.77,40.77,13400.0,40.8,40.86,40.77,40.77,13400.0
2007-02-27 12:25:00,40.77,40.79,40.73,40.79,18800.0,40.77,40.79,40.73,40.79,18800.0
2007-02-27 12:30:00,40.76,40.93,40.76,40.9,16700.0,40.76,40.93,40.76,40.9,16700.0
2007-02-27 12:35:00,40.9,41.06,40.9,41.02,22100.0,40.9,41.06,40.9,41.02,22100.0
2007-02-27 12:40:00,41.0,41.0,40.9,40.91,25800.0,41.0,41.0,40.9,40.91,25800.0
2007-02-27 12:45:00,40.9,41.0,40.89,40.99,25200.0,40.9,41.0,40.89,40.99,25200.0
2007-02-27 12:50:00,40.99,41.03,40.94,40.99,30300.0,40.99,41.03,40.94,40.99,30300.0
2007-02-27 12:55:00,40.98,40.98,40.81,40.81,7400.0,40.98,40.98,40.81,40.81,7400.0
2007-02-27 13:00:00,40.8,40.9,40.76,40.85,10800.0,40.8,40.9,40.76,40.85,10800.0
2007-02-27 13:05:00,40.85,41.01,40.8,40.96,39100.0,40.85,41.01,40.8,40.96,39100.0
2007-02-27 13:10:00,40.98,40.99,40.93,40.94,23900.0,40.98,40.99,40.93,40.94,23900.0
2007-02-27 13:15:00,40.92,40.98,40.9,40.96,7600.0,40.92,40.98,40.9,40.96,7600.0
2007-02-27 13:20:00,40.96,41.05,40.95,41.05,17900.0,40.96,41.05,40.95,41.05,17900.0
2007-02-27 13:25:00,41.02,41.04,41.0,41.0,15100.0,41.02,41.04,41.0,41.0,15100.0
2007-02-27 13:30:00,41.0,41.05,41.0,41.01,14100.0,41.0,41.05,41.0,41.01,14100.0
2007-02-27 13:35:00,41.02,41.02,40.95,41.0,23500.0,41.02,41.02,40.95,41.0,23500.0
2007-02-27 13:40:00,41.0,41.0,40.84,40.85,43300.0,41.0,41.0,40.84,40.85,43300.0
2007-02-27 13:45:00,40.84,40.84,40.65,40.69,33500.0,40.84,40.84,40.65,40.69,33500.0
2007-02-27 13:50:00,40.7,40.72,40.62,40.62,12700.0,40.7,40.72,40.62,40.62,12700.0
2007-02-27 13:55:00,40.62,40.68,40.62,40.67,6000.0,40.62,40.68,40.62,40.67,6000.0
2007-02-27 14:00:00,40.67,40.7,40.64,40.66,15300.0,40.67,40.7,40.64,40.66,15300.0
2007-02-27 14:05:00,40.66,40.68,40.4,40.4,36500.0,40.66,40.68,40.4,40.4,36500.0
2007-02-27 14:10:00,40.4,40.57,40.34,40.52,33800.0,40.4,40.57,40.34,40.52,33800.0
2007-02-27 14:15:00,40.52,40.57,40.51,40.51,18300.0,40.52,40.57,40.51,40.51,18300.0
2007-02-27 14:20:00,40.51,40.53,40.49,40.51,26700.0,40.51,40.53,40.49,40.51,26700.0
2007-02-27 14:25:00,40.52,40.62,40.2,40.26,38500.0,40.52,40.62,40.2,40.26,38500.0
2007-02-27 14:30:00,40.26,40.62,40.17,40.62,56900.0,40.26,40.62,40.17,40.62,56900.0
2007-02-27 14:35:00,40.64,40.69,40.56,40.6,31000.0,40.64,40.69,40.56,40.6,31000.0
2007-02-27 14:40:00,40.58,40.7,40.56,40.65,52100.0,40.58,40.7,40.56,40.65,52100.0
2007-02-27 14:45:00,40.65,40.68,40.6,40.61,42300.0,40.65,40.68,40.6,40.61,42300.0
2007-02-27 14:50:00,40.61,40.62,40.35,40.55,42900.0,40.61,40.62,40.35,40.55,42900.0
2007-02-27 14:55:00,40.55,40.56,40.33,40.38,65600.0,40.55,40.56,40.33,40.38,65600.0
2007-02-27 15:00:00,40.39,40.52,40.31,40.52,80800.0,40.39,40.52,40.31,40.52,80800.0
2007-02-27 15:05:00,40.5,40.7,40.45,40.63,57400.0,40.5,40.7,40.45,40.63,57400.0
2007-02-27 15:10:00,40.63,41.04,40.63,40.8,116100.0,40.63,41.04,40.63,40.8,116100.0
2007-02-27 15:15:00,40.8,41.22,40.61,40.63,109800.0,40.8,41.22,40.61,40.63,109800.0
2007-02-27 15:20:00,40.67,41.0,40.63,40.93,44400.0,40.67,41.0,40.63,40.93,44400.0
2007-02-27 15:25:00,40.91,40.92,40.69,40.76,39200.0,40.91,40.92,40.69,40.76,39200.0
2007-02-27 15:30:00,40.75,40.79,40.55,40.73,104000.0,40.75,40.79,40.55,40.73,104000.0
2007-02-27 15:35:00,40.74,41.13,40.72,41.06,90600.0,40.74,41.13,40.72,41.06,90600.0
2007-02-27 15:40:00,41.05,41.5,40.99,41.13,102400.0,41.05,41.5,40.99,41.13,102400.0
2007-02-27 15:45:00,41.13,41.19,41.0,41.09,131300.0,41.13,41.19,41.0,41.09,131300.0
2007-02-27 15:50:00,41.09,41.13,40.92,41.01,106300.0,41.09,41.13,40.92,41.01,106300.0
2007-02-27 15:55:00,40.98,40.99,40.7,40.78,150400.0,40.98,40.99,40.7,40.78,150400.0
2007-02-28 09:30:00,39.54,40.02,39.34,39.76,766800.0,39.54,40.02,39.34,39.76,766800.0
2007-02-28 09:35:00,39.8,39.97,39.46,39.87,609000.0,39.8,39.97,39.46,39.87,609000.0
2007-02-28 09:40:00,39.87,39.87,39.49,39.52,392600.0,39.87,39.87,39.49,39.52,392600.0
2007-02-28 09:45:00,39.51,39.56,39.1,39.23,565500.0,39.51,39.56,39.1,39.23,565500.0
2007-02-28 09:50:00,39.26,39.32,38.89,39.05,465600.0,39.26,39.32,38.89,39.05,465600.0
2007-02-28 09:55:00,39.04,39.1,38.88,38.98,496300.0,39.04,39.1,38.88,38.98,496300.0
2007-02-28 10:00:00,38.92,39.05,38.9,39.01,420100.0,38.92,39.05,38.9,39.01,420100.0
2007-02-28 10:05:00,39.02,39.64,39.0,39.5,547500.0,39.02,39.64,39.0,39.5,547500.0
2007-02-28 10:10:00,39.5,39.92,39.5,39.79,340300.0,39.5,39.92,39.5,39.79,340300.0
2007-02-28 10:15:00,39.8,39.88,39.58,39.8,133300.0,39.8,39.88,39.58,39.8,133300.0
2007-02-28 10:20:00,39.76,39.77,39.65,39.68,214100.0,39.76,39.77,39.65,39.68,214100.0
2007-02-28 10:25:00,39.74,39.84,39.66,39.7,144500.0,39.74,39.84,39.66,39.7,144500.0
2007-02-28 10:30:00,39.7,39.81,39.67,39.71,145900.0,39.7,39.81,39.67,39.71,145900.0
2007-02-28 10:35:00,39.7,40.27,39.7,40.26,292100.0,39.7,40.27,39.7,40.26,292100.0
2007-02-28 10:40:00,40.24,40.35,39.96,40.1,280300.0,40.24,40.35,39.96,40.1,280300.0
2007-02-28 10:45:00,40.09,40.1,39.95,39.95,161000.0,40.09,40.1,39.95,39.95,161000.0
2007-02-28 10:50:00,39.95,40.06,39.93,40.03,178600.0,39.95,40.06,39.93,40.03,178600.0
2007-02-28 10:55:00,40.04,40.04,39.95,39.95,93700.0,40.04,40.04,39.95,39.95,93700.0
2007-02-28 11:00:00,39.95,39.98,39.91,39.93,97600.0,39.95,39.98,39.91,39.93,97600.0
2007-02-28 11:05:00,39.93,39.98,39.92,39.94,155600.0,39.93,39.98,39.92,39.94,155600.0
2007-02-28 11:10:00,39.93,40.12,39.93,40.08,205100.0,39.93,40.12,39.93,40.08,205100.0
2007-02-28 11:15:00,40.08,40.29,40.04,40.19,191900.0,40.08,40.29,40.04,40.19,191900.0
2007-02-28 11:20:00,40.19,40.27,40.15,40.17,193700.0,40.19,40.27,40.15,40.17,193700.0
2007-02-28 11:25:00,40.17,40.23,40.09,40.23,98600.0,40.17,40.23,40.09,40.23,98600.0
2007-02-28 11:30:00,40.23,40.24,40.04,40.07,103900.0,40.23,40.24,40.04,40.07,103900.0
2007-02-28 11:35:00,40.07,40.27,40.06,40.26,205400.0,40.07,40.27,40.06,40.26,205400.0
2007-02-28 11:40:00,40.25,40.27,40.09,40.18,68200.0,40.25,40.27,40.09,40.18,68200.0
2007-02-28 11:45:00,40.18,40.18,40.12,40.16,43000.0,40.18,40.18,40.12,40.16,43000.0
2007-02-28 11:50:00,40.15,40.17,40.05,40.1,70700.0,40.15,40.17,40.05,40.1,70700.0
2007-02-28 11:55:00,40.1,40.13,40.05,40.06,58900.0,40.1,40.13,40.05,40.06,58900.0
2007-02-28 12:00:00,40.06,40.09,39.99,40.0,87300.0,40.06,40.09,39.99,40.0,87300.0
2007-02-28 12:05:00,40.0,40.1,40.0,40.1,79700.0,40.0,40.1,40.0,40.1,79700.0
2007-02-28 12:10:00,40.09,40.13,40.05,40.1,42400.0,40.09,40.13,40.05,40.1,42400.0
2007-02-28 12:15:00,40.1,40.12,40.08,40.08,60100.0,40.1,40.12,40.08,40.08,60100.0
2007-02-28 12:20:00,40.08,40.11,40.06,40.09,34200.0,40.08,40.11,40.06,40.09,34200.0
2007-02-28 12:25:00,40.1,40.1,40.05,40.06,37000.0,40.1,40.1,40.05,40.06,37000.0
2007-02-28 12:30:00,40.05,40.12,40.05,40.08,140400.0,40.05,40.12,40.05,40.08,140400.0
2007-02-28 12:35:00,40.09,40.11,40.08,40.08,242800.0,40.09,40.11,40.08,40.08,242800.0
2007-02-28 12:40:00,40.08,40.09,40.05,40.09,87100.0,40.08,40.09,40.05,40.09,87100.0
2007-02-28 12:45:00,40.08,40.21,40.08,40.11,137100.0,40.08,40.21,40.08,40.11,137100.0
2007-02-28 12:50:00,40.1,40.12,40.1,40.11,143400.0,40.1,40.12,40.1,40.11,143400.0
2007-02-28 12:55:00,40.11,40.15,40.1,40.15,91000.0,40.11,40.15,40.1,40.15,91000.0
2007-02-28 13:00:00,40.14,40.15,40.14,40.15,25700.0,40.14,40.15,40.14,40.15,25700.0
2007-02-28 13:05:00,40.15,40.16,40.14,40.15,44200.0,40.15,40.16,40.14,40.15,44200.0
2007-02-28 13:10:00,40.15,40.16,40.12,40.12,108300.0,40.15,40.16,40.12,40.12,108300.0
2007-02-28 13:15:00,40.13,40.13,40.11,40.11,42800.0,40.13,40.13,40.11,40.11,42800.0
2007-02-28 13:20:00,40.11,40.11,40.1,40.1,16500.0,40.11,40.11,40.1,40.1,16500.0
2007-02-28 13:25:00,40.1,40.18,40.1,40.17,31600.0,40.1,40.18,40.1,40.17,31600.0
2007-02-28 13:30:00,40.16,40.19,40.14,40.16,37000.0,40.16,40.19,40.14,40.16,37000.0
2007-02-28 13:35:00,40.15,40.19,40.15,40.19,22800.0,40.15,40.19,40.15,40.19,22800.0
2007-02-28 13:40:00,40.19,40.21,40.14,40.2,55800.0,40.19,40.21,40.14,40.2,55800.0
2007-02-28 13:45:00,40.2,40.23,40.15,40.15,45500.0,40.2,40.23,40.15,40.15,45500.0
2007-02-28 13:50:00,40.15,40.16,40.1,40.15,46300.0,40.15,40.16,40.1,40.15,46300.0
2007-02-28 13:55:00,40.11,40.2,40.1,40.18,39600.0,40.11,40.2,40.1,40.18,39600.0
2007-02-28 14:00:00,40.18,40.21,40.09,40.11,85200.0,40.18,40.21,40.09,40.11,85200.0
2007-02-28 14:05:00,40.1,40.15,40.09,40.09,66200.0,40.1,40.15,40.09,40.09,66200.0
2007-02-28 14:10:00,40.1,40.14,40.09,40.11,66900.0,40.1,40.14,40.09,40.11,66900.0
2007-02-28 14:15:00,40.12,40.14,40.09,40.11,68000.0,40.12,40.14,40.09,40.11,68000.0
2007-02-28 14:20:00,40.1,40.14,40.09,40.1,45700.0,40.1,40.14,40.09,40.1,45700.0
2007-02-28 14:25:00,40.1,40.17,40.08,40.17,63400.0,40.1,40.17,40.08,40.17,63400.0
2007-02-28 14:30:00,40.18,40.19,40.1,40.1,69600.0,40.18,40.19,40.1,40.1,69600.0
2007-02-28 14:35:00,40.1,40.19,40.1,40.15,29600.0,40.1,40.19,40.1,40.15,29600.0
2007-02-28 14:40:00,40.14,40.18,40.11,40.15,25800.0,40.14,40.18,40.11,40.15,25800.0
2007-02-28 14:45:00,40.16,40.26,40.14,40.21,107700.0,40.16,40.26,40.14,40.21,107700.0
2007-02-28 14:50:00,40.2,40.28,40.2,40.25,53200.0,40.2,40.28,40.2,40.25,53200.0
2007-02-28 14:55:00,40.25,40.26,40.2,40.23,105400.0,40.25,40.26,40.2,40.23,105400.0
2007-02-28 15:00:00,40.24,40.27,40.2,40.22,74000.0,40.24,40.27,40.2,40.22,74000.0
2007-02-28 15:05:00,40.22,40.67,40.22,40.59,187700.0,40.22,40.67,40.22,40.59,187700.0
2007-02-28 15:10:00,40.58,40.87,40.54,40.83,257700.0,40.58,40.87,40.54,40.83,257700.0
2007-02-28 15:15:00,40.85,41.05,40.81,40.99,180400.0,40.85,41.05,40.81,40.99,180400.0
2007-02-28 15:20:00,40.98,41.01,40.84,40.88,148100.0,40.98,41.01,40.84,40.88,148100.0
2007-02-28 15:25:00,40.88,41.09,40.88,41.0,102700.0,40.88,41.09,40.88,41.0,102700.0
2007-02-28 15:30:00,41.01,41.1,40.98,41.03,117500.0,41.01,41.1,40.98,41.03,117500.0
2007-02-28 15:35:00,41.03,41.13,41.0,41.03,388000.0,41.03,41.13,41.0,41.03,388000.0
2007-02-28 15:40:00,41.03,41.13,41.01,41.11,184100.0,41.03,41.13,41.01,41.11,184100.0
2007-02-28 15:45:00,41.13,41.23,41.1,41.11,183600.0,41.13,41.23,41.1,41.11,183600.0
2007-02-28 15:50:00,41.11,41.15,41.1,41.11,161700.0,41.11,41.15,41.1,41.11,161700.0
2007-02-28 15:55:00,41.11,41.16,41.1,41.16,209600.0,41.11,41.16,41.1,41.16,209600.0
2007-03-01 09:30:00,40.18,40.18,39.91,40.08,241700.0,40.18,40.18,39.91,40.08,241700.0
2007-03-01 09:35:00,40.08,40.27,39.97,40.08,279900.0,40.08,40.27,39.97,40.08,279900.0
2007-03-01 09:40:00,40.05,40.11,39.86,39.92,67700.0,40.05,40.11,39.86,39.92,67700.0
2007-03-01 09:45:00,39.92,39.96,39.85,39.93,74300.0,39.92,39.96,39.85,39.93,74300.0
2007-03-01 09:50:00,39.93,40.16,39.88,40.15,85600.0,39.93,40.16,39.88,40.15,85600.0
2007-03-01 09:55:00,40.15,40.27,40.14,40.25,81800.0,40.15,40.27,40.14,40.25,81800.0
2007-03-01 10:00:00,40.25,40.41,40.19,40.33,61400.0,40.25,40.41,40.19,40.33,61400.0
2007-03-01 10:05:00,40.35,40.65,40.26,40.64,105700.0,40.35,40.65,40.26,40.64,105700.0
2007-03-01 10:10:00,40.61,40.7,40.5,40.62,78000.0,40.61,40.7,40.5,40.62,78000.0
2007-03-01 10:15:00,40.61,40.95,40.6,40.89,88100.0,40.61,40.95,40.6,40.89,88100.0
2007-03-01 10:20:00,40.89,40.92,40.67,40.72,93400.0,40.89,40.92,40.67,40.72,93400.0
2007-03-01 10:25:00,40.71,40.84,40.69,40.81,37500.0,40.71,40.84,40.69,40.81,37500.0
2007-03-01 10:30:00,40.82,40.82,40.65,40.66,36800.0,40.82,40.82,40.65,40.66,36800.0
2007-03-01 10:35:00,40.65,40.66,40.5,40.62,58300.0,40.65,40.66,40.5,40.62,58300.0
2007-03-01 10:40:00,40.65,40.7,40.54,40.56,28200.0,40.65,40.7,40.54,40.56,28200.0
2007-03-01 10:45:00,40.56,40.57,40.37,40.41,47600.0,40.56,40.57,40.37,40.41,47600.0
2007-03-01 10:50:00,40.4,40.55,40.34,40.52,82600.0,40.4,40.55,40.34,40.52,82600.0
2007-03-01 10:55:00,40.52,40.59,40.5,40.51,85900.0,40.52,40.59,40.5,40.51,85900.0
2007-03-01 11:00:00,40.51,40.61,40.51,40.51,91800.0,40.51,40.61,40.51,40.51,91800.0
2007-03-01 11:05:00,40.51,40.54,40.47,40.5,35900.0,40.51,40.54,40.47,40.5,35900.0
2007-03-01 11:10:00,40.5,40.51,40.39,40.51,124100.0,40.5,40.51,40.39,40.51,124100.0
2007-03-01 11:15:00,40.51,40.69,40.5,40.66,66700.0,40.51,40.69,40.5,40.66,66700.0
2007-03-01 11:20:00,40.68,40.79,40.63,40.75,54100.0,40.68,40.79,40.63,40.75,54100.0
2007-03-01 11:25:00,40.75,40.77,40.51,40.61,78500.0,40.75,40.77,40.51,40.61,78500.0
2007-03-01 11:30:00,40.64,40.72,40.61,40.66,32200.0,40.64,40.72,40.61,40.66,32200.0
2007-03-01 11:35:00,40.66,40.68,40.52,40.54,34000.0,40.66,40.68,40.52,40.54,34000.0
2007-03-01 11:40:00,40.54,40.56,40.5,40.53,52200.0,40.54,40.56,40.5,40.53,52200.0
2007-03-01 11:45:00,40.53,40.59,40.51,40.55,133500.0,40.53,40.59,40.51,40.55,133500.0
2007-03-01 11:50:00,40.54,40.58,40.53,40.56,30800.0,40.54,40.58,40.53,40.56,30800.0
2007-03-01 11:55:00,40.55,40.55,40.51,40.54,43500.0,40.55,40.55,40.51,40.54,43500.0
2007-03-01 12:00:00,40.54,40.55,40.5,40.51,50200.0,40.54,40.55,40.5,40.51,50200.0
2007-03-01 12:05:00,40.51,40.53,40.5,40.52,84900.0,40.51,40.53,40.5,40.52,84900.0
2007-03-01 12:10:00,40.52,40.56,40.51,40.51,26100.0,40.52,40.56,40.51,40.51,26100.0
2007-03-01 12:15:00,40.51,40.52,40.49,40.51,38500.0,40.51,40.52,40.49,40.51,38500.0
2007-03-01 12:20:00,40.51,40.55,40.46,40.53,103300.0,40.51,40.55,40.46,40.53,103300.0
2007-03-01 12:25:00,40.53,40.55,40.5,40.53,19600.0,40.53,40.55,40.5,40.53,19600.0
2007-03-01 12:30:00,40.53,40.59,40.5,40.53,35000.0,40.53,40.59,40.5,40.53,35000.0
2007-03-01 12:35:00,40.52,40.61,40.52,40.56,19100.0,40.52,40.61,40.52,40.56,19100.0
2007-03-01 12:40:00,40.56,40.59,40.52,40.52,25400.0,40.56,40.59,40.52,40.52,25400.0
2007-03-01 12:45:00,40.53,40.56,40.5,40.53,37000.0,40.53,40.56,40.5,40.53,37000.0
2007-03-01 12:50:00,40.53,40.56,40.53,40.53,20400.0,40.53,40.56,40.53,40.53,20400.0
2007-03-01 12:55:00,40.53,40.6,40.53,40.56,21900.0,40.53,40.6,40.53,40.56,21900.0
2007-03-01 13:00:00,40.56,40.56,40.54,40.56,20900.0,40.56,40.56,40.54,40.56,20900.0
2007-03-01 13:05:00,40.56,40.57,40.5,40.51,19500.0,40.56,40.57,40.5,40.51,19500.0
2007-03-01 13:10:00,40.51,40.54,40.5,40.53,30400.0,40.51,40.54,40.5,40.53,30400.0
2007-03-01 13:15:00,40.52,40.54,40.52,40.52,18000.0,40.52,40.54,40.52,40.52,18000.0
2007-03-01 13:20:00,40.51,40.51,40.44,40.47,106300.0,40.51,40.51,40.44,40.47,106300.0
2007-03-01 13:25:00,40.48,40.5,40.45,40.5,51400.0,40.48,40.5,40.45,40.5,51400.0
2007-03-01 13:30:00,40.51,40.54,40.5,40.51,81700.0,40.51,40.54,40.5,40.51,81700.0
2007-03-01 13:35:00,40.51,40.53,40.5,40.51,30200.0,40.51,40.53,40.5,40.51,30200.0
2007-03-01 13:40:00,40.51,40.52,40.5,40.51,16100.0,40.51,40.52,40.5,40.51,16100.0
2007-03-01 13:45:00,40.51,40.57,40.51,40.57,40700.0,40.51,40.57,40.51,40.57,40700.0
2007-03-01 13:50:00,40.58,40.6,40.55,40.56,20300.0,40.58,40.6,40.55,40.56,20300.0
2007-03-01 13:55:00,40.57,40.62,40.55,40.6,38600.0,40.57,40.62,40.55,40.6,38600.0
2007-03-01 14:00:00,40.6,40.68,40.52,40.65,67900.0,40.6,40.68,40.52,40.65,67900.0
2007-03-01 14:05:00,40.66,40.66,40.55,40.58,54200.0,40.66,40.66,40.55,40.58,54200.0
2007-03-01 14:10:00,40.57,40.57,40.51,40.53,25400.0,40.57,40.57,40.51,40.53,25400.0
2007-03-01 14:15:00,40.52,40.56,40.5,40.51,43400.0,40.52,40.56,40.5,40.51,43400.0
2007-03-01 14:20:00,40.52,40.52,40.47,40.51,27500.0,40.52,40.52,40.47,40.51,27500.0
2007-03-01 14:25:00,40.52,40.52,40.4,40.41,295600.0,40.52,40.52,40.4,40.41,295600.0
2007-03-01 14:30:00,40.42,40.42,40.32,40.39,169800.0,40.42,40.42,40.32,40.39,169800.0
2007-03-01 14:35:00,40.39,40.5,40.38,40.4,39200.0,40.39,40.5,40.38,40.4,39200.0
2007-03-01 14:40:00,40.4,40.42,40.37,40.42,67300.0,40.4,40.42,40.37,40.42,67300.0
2007-03-01 14:45:00,40.42,40.46,40.4,40.41,43200.0,40.42,40.46,40.4,40.41,43200.0
2007-03-01 14:50:00,40.43,40.56,40.4,40.45,60200.0,40.43,40.56,40.4,40.45,60200.0
2007-03-01 14:55:00,40.45,40.52,40.41,40.43,46400.0,40.45,40.52,40.41,40.43,46400.0
2007-03-01 15:00:00,40.43,40.48,40.39,40.47,58700.0,40.43,40.48,40.39,40.47,58700.0
2007-03-01 15:05:00,40.46,40.53,40.43,40.44,44000.0,40.46,40.53,40.43,40.44,44000.0
2007-03-01 15:10:00,40.44,40.49,40.42,40.44,135100.0,40.44,40.49,40.42,40.44,135100.0
2007-03-01 15:15:00,40.43,40.55,40.42,40.45,58000.0,40.43,40.55,40.42,40.45,58000.0
2007-03-01 15:20:00,40.45,40.49,40.4,40.41,69700.0,40.45,40.49,40.4,40.41,69700.0
2007-03-01 15:25:00,40.41,40.43,40.35,40.36,71300.0,40.41,40.43,40.35,40.36,71300.0
2007-03-01 15:30:00,40.38,40.44,40.35,40.36,62900.0,40.38,40.44,40.35,40.36,62900.0
2007-03-01 15:35:00,40.36,40.41,40.31,40.41,44800.0,40.36,40.41,40.31,40.41,44800.0
2007-03-01 15:40:00,40.4,40.46,40.37,40.43,70800.0,40.4,40.46,40.37,40.43,70800.0
2007-03-01 15:45:00,40.43,40.44,40.38,40.38,73500.0,40.43,40.44,40.38,40.38,73500.0
2007-03-01 15:50:00,40.38,40.38,40.3,40.3,74200.0,40.38,40.38,40.3,40.3,74200.0
2007-03-01 15:55:00,40.3,40.39,40.29,40.3,87500.0,40.3,40.39,40.29,40.3,87500.0
2007-03-02 09:30:00,39.86,40.41,39.52,40.15,99400.0,39.86,40.41,39.52,40.15,99400.0
2007-03-02 09:35:00,40.15,40.23,40.1,40.15,51200.0,40.15,40.23,40.1,40.15,51200.0
2007-03-02 09:40:00,40.15,40.23,40.13,40.23,35100.0,40.15,40.23,40.13,40.23,35100.0
2007-03-02 09:45:00,40.19,40.29,40.14,40.2,41500.0,40.19,40.29,40.14,40.2,41500.0
2007-03-02 09:50:00,40.22,40.31,40.15,40.25,36000.0,40.22,40.31,40.15,40.25,36000.0
2007-03-02 09:55:00,40.24,40.27,40.03,40.24,269800.0,40.24,40.27,40.03,40.24,269800.0
2007-03-02 10:00:00,40.24,40.4,40.14,40.37,56300.0,40.24,40.4,40.14,40.37,56300.0
2007-03-02 10:05:00,40.34,40.37,40.19,40.29,16200.0,40.34,40.37,40.19,40.29,16200.0
2007-03-02 10:10:00,40.29,40.47,40.2,40.33,90400.0,40.29,40.47,40.2,40.33,90400.0
2007-03-02 10:15:00,40.31,40.32,40.19,40.26,20400.0,40.31,40.32,40.19,40.26,20400.0
2007-03-02 10:20:00,40.26,40.27,40.13,40.24,19300.0,40.26,40.27,40.13,40.24,19300.0
2007-03-02 10:25:00,40.23,40.29,40.16,40.23,15400.0,40.23,40.29,40.16,40.23,15400.0
2007-03-02 10:30:00,40.23,40.27,40.15,40.27,60500.0,40.23,40.27,40.15,40.27,60500.0
2007-03-02 10:35:00,40.31,40.33,40.14,40.14,47400.0,40.31,40.33,40.14,40.14,47400.0
2007-03-02 10:40:00,40.14,40.34,40.11,40.3,16600.0,40.14,40.34,40.11,40.3,16600.0
2007-03-02 10:45:00,40.3,40.51,40.3,40.42,24500.0,40.3,40.51,40.3,40.42,24500.0
2007-03-02 10:50:00,40.42,40.42,40.33,40.33,16200.0,40.42,40.42,40.33,40.33,16200.0
2007-03-02 10:55:00,40.32,40.32,40.23,40.25,48200.0,40.32,40.32,40.23,40.25,48200.0
2007-03-02 11:00:00,40.26,40.28,40.18,40.23,63300.0,40.26,40.28,40.18,40.23,63300.0
2007-03-02 11:05:00,40.23,40.27,40.2,40.2,22600.0,40.23,40.27,40.2,40.2,22600.0
2007-03-02 11:10:00,40.2,40.23,40.2,40.21,9200.0,40.2,40.23,40.2,40.21,9200.0
2007-03-02 11:15:00,40.21,40.36,40.21,40.36,16800.0,40.21,40.36,40.21,40.36,16800.0
2007-03-02 11:20:00,40.37,40.38,40.3,40.34,13400.0,40.37,40.38,40.3,40.34,13400.0
2007-03-02 11:25:00,40.34,40.35,40.29,40.33,21500.0,40.34,40.35,40.29,40.33,21500.0
2007-03-02 11:30:00,40.32,40.32,40.2,40.21,11300.0,40.32,40.32,40.2,40.21,11300.0
2007-03-02 11:35:00,40.2,40.27,40.19,40.25,53600.0,40.2,40.27,40.19,40.25,53600.0
2007-03-02 11:40:00,40.24,40.26,40.21,40.24,3500.0,40.24,40.26,40.21,40.24,3500.0
2007-03-02 11:45:00,40.24,40.27,40.23,40.24,20600.0,40.24,40.27,40.23,40.24,20600.0
2007-03-02 11:50:00,40.23,40.25,40.17,40.19,28700.0,40.23,40.25,40.17,40.19,28700.0
2007-03-02 11:55:00,40.19,40.24,40.16,40.23,59800.0,40.19,40.24,40.16,40.23,59800.0
2007-03-02 12:00:00,40.24,40.29,40.22,40.26,22100.0,40.24,40.29,40.22,40.26,22100.0
2007-03-02 12:05:00,40.27,40.3,40.24,40.24,10700.0,40.27,40.3,40.24,40.24,10700.0
2007-03-02 12:10:00,40.24,40.24,40.15,40.15,8700.0,40.24,40.24,40.15,40.15,8700.0
2007-03-02 12:15:00,40.15,40.18,40.03,40.03,22900.0,40.15,40.18,40.03,40.03,22900.0
2007-03-02 12:20:00,40.03,40.05,39.99,40.04,40300.0,40.03,40.05,39.99,40.04,40300.0
2007-03-02 12:25:00,40.02,40.03,39.9,39.91,18100.0,40.02,40.03,39.9,39.91,18100.0
2007-03-02 12:30:00,39.94,39.94,39.82,39.9,20900.0,39.94,39.94,39.82,39.9,20900.0
2007-03-02 12:35:00,39.91,39.95,39.88,39.93,30700.0,39.91,39.95,39.88,39.93,30700.0
2007-03-02 12:40:00,39.93,39.97,39.91,39.93,28600.0,39.93,39.97,39.91,39.93,28600.0
2007-03-02 12:45:00,39.94,40.05,39.94,39.98,18500.0,39.94,40.05,39.94,39.98,18500.0
2007-03-02 12:50:00,40.0,40.1,39.95,40.08,26800.0,40.0,40.1,39.95,40.08,26800.0
2007-03-02 12:55:00,40.1,40.1,40.0,40.05,107200.0,40.1,40.1,40.0,40.05,107200.0
2007-03-02 13:00:00,40.03,40.08,40.01,40.07,8700.0,40.03,40.08,40.01,40.07,8700.0
2007-03-02 13:05:00,40.05,40.1,40.02,40.03,8700.0,40.05,40.1,40.02,40.03,8700.0
2007-03-02 13:10:00,40.04,40.06,39.96,40.0,190500.0,40.04,40.06,39.96,40.0,190500.0
2007-03-02 13:15:00,40.0,40.06,39.96,40.06,51900.0,40.0,40.06,39.96,40.06,51900.0
2007-03-02 13:20:00,40.06,40.07,40.04,40.05,24400.0,40.06,40.07,40.04,40.05,24400.0
2007-03-02 13:25:00,40.05,40.11,40.03,40.08,57500.0,40.05,40.11,40.03,40.08,57500.0
2007-03-02 13:30:00,40.07,40.11,40.04,40.08,49700.0,40.07,40.11,40.04,40.08,49700.0
2007-03-02 13:35:00,40.07,40.15,40.05,40.05,24300.0,40.07,40.15,40.05,40.05,24300.0
2007-03-02 13:40:00,40.05,40.16,40.03,40.07,21400.0,40.05,40.16,40.03,40.07,21400.0
2007-03-02 13:45:00,40.07,40.15,40.04,40.13,21900.0,40.07,40.15,40.04,40.13,21900.0
2007-03-02 13:50:00,40.11,40.13,40.03,40.07,17700.0,40.11,40.13,40.03,40.07,17700.0
2007-03-02 13:55:00,40.08,40.1,40.01,40.07,18800.0,40.08,40.1,40.01,40.07,18800.0
2007-03-02 14:00:00,40.08,40.1,40.02,40.05,72100.0,40.08,40.1,40.02,40.05,72100.0
2007-03-02 14:05:00,40.05,40.11,40.03,40.09,22200.0,40.05,40.11,40.03,40.09,22200.0
2007-03-02 14:10:00,40.09,40.1,40.03,40.05,8700.0,40.09,40.1,40.03,40.05,8700.0
2007-03-02 14:15:00,40.07,40.12,39.99,40.1,37500.0,40.07,40.12,39.99,40.1,37500.0
2007-03-02 14:20:00,40.09,40.11,40.02,40.02,17900.0,40.09,40.11,40.02,40.02,17900.0
2007-03-02 14:25:00,40.02,40.04,39.99,40.04,36700.0,40.02,40.04,39.99,40.04,36700.0
2007-03-02 14:30:00,40.04,40.07,40.03,40.04,35900.0,40.04,40.07,40.03,40.04,35900.0
2007-03-02 14:35:00,40.04,40.08,39.96,40.04,37800.0,40.04,40.08,39.96,40.04,37800.0
2007-03-02 14:40:00,40.04,40.08,40.03,40.04,66800.0,40.04,40.08,40.03,40.04,66800.0
2007-03-02 14:45:00,40.02,40.05,39.99,40.04,41400.0,40.02,40.05,39.99,40.04,41400.0
2007-03-02 14:50:00,40.04,40.04,39.97,40.0,35000.0,40.04,40.04,39.97,40.0,35000.0
2007-03-02 14:55:00,40.01,40.01,39.83,39.84,199800.0,40.01,40.01,39.83,39.84,199800.0
2007-03-02 15:00:00,39.84,39.94,39.84,39.89,97800.0,39.84,39.94,39.84,39.89,97800.0
2007-03-02 15:05:00,39.89,39.92,39.81,39.9,39300.0,39.89,39.92,39.81,39.9,39300.0
2007-03-02 15:10:00,39.91,40.03,39.89,40.03,21800.0,39.91,40.03,39.89,40.03,21800.0
2007-03-02 15:15:00,40.03,40.08,39.99,40.04,38600.0,40.03,40.08,39.99,40.04,38600.0
2007-03-02 15:20:00,40.05,40.08,39.98,39.98,24500.0,40.05,40.08,39.98,39.98,24500.0
2007-03-02 15:25:00,39.99,40.04,39.98,40.03,118900.0,39.99,40.04,39.98,40.03,118900.0
2007-03-02 15:30:00,40.05,40.05,39.92,40.01,28700.0,40.05,40.05,39.92,40.01,28700.0
2007-03-02 15:35:00,40.01,40.03,39.96,40.01,43500.0,40.01,40.03,39.96,40.01,43500.0
2007-03-02 15:40:00,40.01,40.04,39.95,39.97,37300.0,40.01,40.04,39.95,39.97,37300.0
2007-03-02 15:45:00,39.97,40.03,39.97,39.99,63500.0,39.97,40.03,39.97,39.99,63500.0
2007-03-02 15:50:00,39.99,40.0,39.93,39.94,55900.0,39.99,40.0,39.93,39.94,55900.0
2007-03-02 15:55:00,39.94,39.95,39.8,39.8,92400.0,39.94,39.95,39.8,39.8,92400.0
2007-03-05 09:30:00,39.4,39.42,38.52,38.56,146400.0,39.4,39.42,38.52,38.56,146400.0
2007-03-05 09:35:00,38.53,38.82,38.5,38.74,73700.0,38.53,38.82,38.5,38.74,73700.0
2007-03-05 09:40:00,38.74,38.97,38.72,38.97,316400.0,38.74,38.97,38.72,38.97,316400.0
2007-03-05 09:45:00,38.98,39.0,38.77,38.99,112900.0,38.98,39.0,38.77,38.99,112900.0
2007-03-05 09:50:00,39.0,39.0,38.81,39.0,113700.0,39.0,39.0,38.81,39.0,113700.0
2007-03-05 09:55:00,38.99,39.0,38.97,38.97,75800.0,38.99,39.0,38.97,38.97,75800.0
2007-03-05 10:00:00,38.99,39.13,38.95,39.13,80200.0,38.99,39.13,38.95,39.13,80200.0
2007-03-05 10:05:00,39.13,39.36,39.11,39.29,36800.0,39.13,39.36,39.11,39.29,36800.0
2007-03-05 10:10:00,39.29,39.66,39.27,39.54,75000.0,39.29,39.66,39.27,39.54,75000.0
2007-03-05 10:15:00,39.52,39.53,39.26,39.27,22100.0,39.52,39.53,39.26,39.27,22100.0
2007-03-05 10:20:00,39.26,39.34,39.24,39.26,36200.0,39.26,39.34,39.24,39.26,36200.0
2007-03-05 10:25:00,39.26,39.32,39.16,39.32,34400.0,39.26,39.32,39.16,39.32,34400.0
2007-03-05 10:30:00,39.33,39.36,39.19,39.2,35100.0,39.33,39.36,39.19,39.2,35100.0
2007-03-05 10:35:00,39.19,39.2,39.1,39.19,38100.0,39.19,39.2,39.1,39.19,38100.0
2007-03-05 10:40:00,39.19,39.25,39.13,39.14,45400.0,39.19,39.25,39.13,39.14,45400.0
2007-03-05 10:45:00,39.15,39.15,39.13,39.13,30800.0,39.15,39.15,39.13,39.13,30800.0
2007-03-05 10:50:00,39.13,39.24,39.1,39.23,25700.0,39.13,39.24,39.1,39.23,25700.0
2007-03-05 10:55:00,39.24,39.26,39.21,39.25,19600.0,39.24,39.26,39.21,39.25,19600.0
2007-03-05 11:00:00,39.25,39.27,39.18,39.25,44000.0,39.25,39.27,39.18,39.25,44000.0
2007-03-05 11:05:00,39.25,39.27,39.22,39.26,35900.0,39.25,39.27,39.22,39.26,35900.0
2007-03-05 11:10:00,39.26,39.27,39.13,39.21,33900.0,39.26,39.27,39.13,39.21,33900.0
2007-03-05 11:15:00,39.2,39.26,39.2,39.25,33600.0,39.2,39.26,39.2,39.25,33600.0
2007-03-05 11:20:00,39.25,39.25,39.19,39.2,40300.0,39.25,39.25,39.19,39.2,40300.0
2007-03-05 11:25:00,39.19,39.2,39.16,39.17,29600.0,39.19,39.2,39.16,39.17,29600.0
2007-03-05 11:30:00,39.16,39.18,39.16,39.17,24800.0,39.16,39.18,39.16,39.17,24800.0
2007-03-05 11:35:00,39.17,39.25,39.16,39.25,31500.0,39.17,39.25,39.16,39.25,31500.0
2007-03-05 11:40:00,39.25,39.25,39.16,39.19,35600.0,39.25,39.25,39.16,39.19,35600.0
2007-03-05 11:45:00,39.21,39.25,39.21,39.25,23100.0,39.21,39.25,39.21,39.25,23100.0
2007-03-05 11:50:00,39.24,39.25,39.18,39.2,33900.0,39.24,39.25,39.18,39.2,33900.0
2007-03-05 11:55:00,39.21,39.22,39.05,39.05,40700.0,39.21,39.22,39.05,39.05,40700.0
2007-03-05 12:00:00,39.05,39.1,39.0,39.0,24100.0,39.05,39.1,39.0,39.0,24100.0
2007-03-05 12:05:00,39.01,39.06,38.94,39.06,36000.0,39.01,39.06,38.94,39.06,36000.0
2007-03-05 12:10:00,39.05,39.1,39.05,39.1,11900.0,39.05,39.1,39.05,39.1,11900.0
2007-03-05 12:15:00,39.1,39.1,39.05,39.09,36800.0,39.1,39.1,39.05,39.09,36800.0
2007-03-05 12:20:00,39.09,39.12,39.09,39.09,37300.0,39.09,39.12,39.09,39.09,37300.0
2007-03-05 12:25:00,39.09,39.11,39.06,39.06,39100.0,39.09,39.11,39.06,39.06,39100.0
2007-03-05 12:30:00,39.07,39.07,38.98,38.99,53600.0,39.07,39.07,38.98,38.99,53600.0
2007-03-05 12:35:00,38.98,39.06,38.97,39.02,30800.0,38.98,39.06,38.97,39.02,30800.0
2007-03-05 12:40:00,39.03,39.08,39.0,39.08,54400.0,39.03,39.08,39.0,39.08,54400.0
2007-03-05 12:45:00,39.08,39.09,39.03,39.05,9300.0,39.08,39.09,39.03,39.05,9300.0
2007-03-05 12:50:00,39.05,39.06,39.01,39.05,6800.0,39.05,39.06,39.01,39.05,6800.0
2007-03-05 12:55:00,39.04,39.05,38.97,39.01,11400.0,39.04,39.05,38.97,39.01,11400.0
2007-03-05 13:00:00,39.01,39.05,38.99,39.02,8900.0,39.01,39.05,38.99,39.02,8900.0
2007-03-05 13:05:00,39.02,39.03,38.98,39.0,14100.0,39.02,39.03,38.98,39.0,14100.0
2007-03-05 13:10:00,39.0,39.05,38.99,39.01,7200.0,39.0,39.05,38.99,39.01,7200.0
2007-03-05 13:15:00,39.03,39.05,39.0,39.01,6800.0,39.03,39.05,39.0,39.01,6800.0
2007-03-05 13:20:00,39.02,39.04,39.0,39.01,15100.0,39.02,39.04,39.0,39.01,15100.0
2007-03-05 13:25:00,39.01,39.05,38.97,39.04,14000.0,39.01,39.05,38.97,39.04,14000.0
2007-03-05 13:30:00,39.04,39.07,38.99,39.02,25600.0,39.04,39.07,38.99,39.02,25600.0
2007-03-05 13:35:00,39.0,39.02,38.97,39.0,22100.0,39.0,39.02,38.97,39.0,22100.0
2007-03-05 13:40:00,39.0,39.05,38.99,39.02,31300.0,39.0,39.05,38.99,39.02,31300.0
2007-03-05 13:45:00,39.02,39.09,39.02,39.06,23300.0,39.02,39.09,39.02,39.06,23300.0
2007-03-05 13:50:00,39.05,39.08,39.0,39.0,67100.0,39.05,39.08,39.0,39.0,67100.0
2007-03-05 13:55:00,38.99,39.17,38.99,39.11,25000.0,38.99,39.17,38.99,39.11,25000.0
2007-03-05 14:00:00,39.11,39.22,39.06,39.08,26100.0,39.11,39.22,39.06,39.08,26100.0
2007-03-05 14:05:00,39.1,39.17,39.09,39.1,27400.0,39.1,39.17,39.09,39.1,27400.0
2007-03-05 14:10:00,39.1,39.12,39.02,39.02,50300.0,39.1,39.12,39.02,39.02,50300.0
2007-03-05 14:15:00,39.03,39.05,38.96,38.99,29200.0,39.03,39.05,38.96,38.99,29200.0
2007-03-05 14:20:00,39.0,39.05,38.98,38.99,16500.0,39.0,39.05,38.98,38.99,16500.0
2007-03-05 14:25:00,39.0,39.02,38.95,38.97,35600.0,39.0,39.02,38.95,38.97,35600.0
2007-03-05 14:30:00,38.97,39.02,38.95,38.98,7500.0,38.97,39.02,38.95,38.98,7500.0
2007-03-05 14:35:00,38.98,39.04,38.98,39.03,10000.0,38.98,39.04,38.98,39.03,10000.0
2007-03-05 14:40:00,39.05,39.11,39.03,39.08,38300.0,39.05,39.11,39.03,39.08,38300.0
2007-03-05 14:45:00,39.07,39.17,39.05,39.15,26500.0,39.07,39.17,39.05,39.15,26500.0
2007-03-05 14:50:00,39.14,39.16,39.11,39.14,17200.0,39.14,39.16,39.11,39.14,17200.0
2007-03-05 14:55:00,39.13,39.13,39.09,39.11,17900.0,39.13,39.13,39.09,39.11,17900.0
2007-03-05 15:00:00,39.12,39.13,38.98,39.01,28000.0,39.12,39.13,38.98,39.01,28000.0
2007-03-05 15:05:00,39.01,39.02,38.95,38.96,20400.0,39.01,39.02,38.95,38.96,20400.0
2007-03-05 15:10:00,38.96,38.99,38.82,38.99,70300.0,38.96,38.99,38.82,38.99,70300.0
2007-03-05 15:15:00,38.99,39.04,38.99,39.04,12900.0,38.99,39.04,38.99,39.04,12900.0
2007-03-05 15:20:00,39.05,39.08,38.96,39.04,64000.0,39.05,39.08,38.96,39.04,64000.0
2007-03-05 15:25:00,39.07,39.1,39.04,39.07,18500.0,39.07,39.1,39.04,39.07,18500.0
2007-03-05 15:30:00,39.06,39.08,38.97,38.97,21300.0,39.06,39.08,38.97,38.97,21300.0
2007-03-05 15:35:00,38.98,39.0,38.93,38.95,32200.0,38.98,39.0,38.93,38.95,32200.0
2007-03-05 15:40:00,38.94,38.96,38.86,38.9,65900.0,38.94,38.96,38.86,38.9,65900.0
2007-03-05 15:45:00,38.91,38.97,38.9,38.96,27300.0,38.91,38.97,38.9,38.96,27300.0
2007-03-05 15:50:00,38.96,38.96,38.82,38.84,51300.0,38.96,38.96,38.82,38.84,51300.0
2007-03-05 15:55:00,38.84,38.9,38.82,38.84,53500.0,38.84,38.9,38.82,38.84,53500.0
2007-03-06 09:30:00,39.05,39.24,38.81,38.99,94000.0,39.05,39.24,38.81,38.99,94000.0
2007-03-06 09:35:00,38.97,39.08,38.92,39.03,81900.0,38.97,39.08,38.92,39.03,81900.0
2007-03-06 09:40:00,39.07,39.15,39.03,39.12,39100.0,39.07,39.15,39.03,39.12,39100.0
2007-03-06 09:45:00,39.13,39.15,38.98,38.99,29600.0,39.13,39.15,38.98,38.99,29600.0
2007-03-06 09:50:00,38.99,39.02,38.88,39.02,27900.0,38.99,39.02,38.88,39.02,27900.0
2007-03-06 09:55:00,39.03,39.09,39.02,39.04,10800.0,39.03,39.09,39.02,39.04,10800.0
2007-03-06 10:00:00,39.03,39.09,38.9,39.04,44800.0,39.03,39.09,38.9,39.04,44800.0
2007-03-06 10:05:00,39.06,39.19,39.04,39.17,45900.0,39.06,39.19,39.04,39.17,45900.0
2007-03-06 10:10:00,39.17,39.25,39.07,39.13,30600.0,39.17,39.25,39.07,39.13,30600.0
2007-03-06 10:15:00,39.12,39.14,39.07,39.1,53500.0,39.12,39.14,39.07,39.1,53500.0
2007-03-06 10:20:00,39.1,39.11,39.06,39.08,33900.0,39.1,39.11,39.06,39.08,33900.0
2007-03-06 10:25:00,39.06,39.14,39.06,39.13,14400.0,39.06,39.14,39.06,39.13,14400.0
2007-03-06 10:30:00,39.11,39.17,39.07,39.09,20200.0,39.11,39.17,39.07,39.09,20200.0
2007-03-06 10:35:00,39.11,39.14,39.08,39.1,12200.0,39.11,39.14,39.08,39.1,12200.0
2007-03-06 10:40:00,39.09,39.12,39.07,39.09,15000.0,39.09,39.12,39.07,39.09,15000.0
2007-03-06 10:45:00,39.09,39.1,39.06,39.07,27700.0,39.09,39.1,39.06,39.07,27700.0
2007-03-06 10:50:00,39.07,39.1,39.06,39.08,10300.0,39.07,39.1,39.06,39.08,10300.0
2007-03-06 10:55:00,39.09,39.09,39.01,39.03,20000.0,39.09,39.09,39.01,39.03,20000.0
2007-03-06 11:00:00,39.04,39.05,38.97,39.02,19500.0,39.04,39.05,38.97,39.02,19500.0
2007-03-06 11:05:00,39.01,39.03,38.97,39.01,14900.0,39.01,39.03,38.97,39.01,14900.0
2007-03-06 11:10:00,39.0,39.1,38.98,39.05,15600.0,39.0,39.1,38.98,39.05,15600.0
2007-03-06 11:15:00,39.05,39.05,38.98,39.02,10300.0,39.05,39.05,38.98,39.02,10300.0
2007-03-06 11:20:00,39.01,39.06,39.0,39.01,15100.0,39.01,39.06,39.0,39.01,15100.0
2007-03-06 11:25:00,39.01,39.05,39.0,39.05,35200.0,39.01,39.05,39.0,39.05,35200.0
2007-03-06 11:30:00,39.04,39.08,39.02,39.03,17500.0,39.04,39.08,39.02,39.03,17500.0
2007-03-06 11:35:00,39.04,39.08,39.0,39.05,22200.0,39.04,39.08,39.0,39.05,22200.0
2007-03-06 11:40:00,39.05,39.1,39.04,39.05,41800.0,39.05,39.1,39.04,39.05,41800.0
2007-03-06 11:45:00,39.06,39.07,39.02,39.06,35100.0,39.06,39.07,39.02,39.06,35100.0
2007-03-06 11:50:00,39.07,39.08,39.01,39.01,20500.0,39.07,39.08,39.01,39.01,20500.0
2007-03-06 11:55:00,39.01,39.08,39.0,39.05,21600.0,39.01,39.08,39.0,39.05,21600.0
2007-03-06 12:00:00,39.07,39.15,39.07,39.13,16200.0,39.07,39.15,39.07,39.13,16200.0
2007-03-06 12:05:00,39.13,39.16,39.06,39.15,13600.0,39.13,39.16,39.06,39.15,13600.0
2007-03-06 12:10:00,39.15,39.17,39.01,39.04,23200.0,39.15,39.17,39.01,39.04,23200.0
2007-03-06 12:15:00,39.05,39.1,39.04,39.06,14900.0,39.05,39.1,39.04,39.06,14900.0
2007-03-06 12:20:00,39.05,39.07,39.0,39.03,18600.0,39.05,39.07,39.0,39.03,18600.0
2007-03-06 12:25:00,39.02,39.04,39.0,39.02,22600.0,39.02,39.04,39.0,39.02,22600.0
2007-03-06 12:30:00,39.02,39.08,39.0,39.08,82000.0,39.02,39.08,39.0,39.08,82000.0
2007-03-06 12:35:00,39.1,39.12,39.04,39.04,35700.0,39.1,39.12,39.04,39.04,35700.0
2007-03-06 12:40:00,39.05,39.08,39.04,39.08,7300.0,39.05,39.08,39.04,39.08,7300.0
2007-03-06 12:45:00,39.08,39.16,39.07,39.14,64100.0,39.08,39.16,39.07,39.14,64100.0
2007-03-06 12:50:00,39.15,39.16,39.09,39.13,19000.0,39.15,39.16,39.09,39.13,19000.0
2007-03-06 12:55:00,39.14,39.16,39.13,39.16,13300.0,39.14,39.16,39.13,39.16,13300.0
2007-03-06 13:00:00,39.17,39.23,39.06,39.23,35000.0,39.17,39.23,39.06,39.23,35000.0
2007-03-06 13:05:00,39.07,39.26,39.07,39.26,49300.0,39.07,39.26,39.07,39.26,49300.0
2007-03-06 13:10:00,39.26,39.27,39.25,39.27,60700.0,39.26,39.27,39.25,39.27,60700.0
2007-03-06 13:15:00,39.26,39.28,39.26,39.27,23200.0,39.26,39.28,39.26,39.27,23200.0
2007-03-06 13:20:00,39.26,39.28,39.24,39.27,31100.0,39.26,39.28,39.24,39.27,31100.0
2007-03-06 13:25:00,39.28,39.28,39.25,39.26,8000.0,39.28,39.28,39.25,39.26,8000.0
2007-03-06 13:30:00,39.25,39.27,39.2,39.26,100400.0,39.25,39.27,39.2,39.26,100400.0
2007-03-06 13:35:00,39.25,39.26,39.21,39.21,148400.0,39.25,39.26,39.21,39.21,148400.0
2007-03-06 13:40:00,39.24,39.29,39.23,39.27,207000.0,39.24,39.29,39.23,39.27,207000.0
2007-03-06 13:45:00,39.28,39.35,39.22,39.34,38500.0,39.28,39.35,39.22,39.34,38500.0
2007-03-06 13:50:00,39.34,39.35,39.33,39.34,9000.0,39.34,39.35,39.33,39.34,9000.0
2007-03-06 13:55:00,39.35,39.35,39.24,39.29,25700.0,39.35,39.35,39.24,39.29,25700.0
2007-03-06 14:00:00,39.3,39.34,39.25,39.26,37900.0,39.3,39.34,39.25,39.26,37900.0
2007-03-06 14:05:00,39.26,39.26,39.22,39.26,48100.0,39.26,39.26,39.22,39.26,48100.0
2007-03-06 14:10:00,39.25,39.31,39.25,39.31,24500.0,39.25,39.31,39.25,39.31,24500.0
2007-03-06 14:15:00,39.31,39.31,39.27,39.31,29400.0,39.31,39.31,39.27,39.31,29400.0
2007-03-06 14:20:00,39.31,39.35,39.3,39.35,28700.0,39.31,39.35,39.3,39.35,28700.0
2007-03-06 14:25:00,39.35,39.39,39.3,39.35,80700.0,39.35,39.39,39.3,39.35,80700.0
2007-03-06 14:30:00,39.36,39.39,39.34,39.35,17000.0,39.36,39.39,39.34,39.35,17000.0
2007-03-06 14:35:00,39.36,39.39,39.35,39.36,19300.0,39.36,39.39,39.35,39.36,19300.0
2007-03-06 14:40:00,39.38,39.4,39.35,39.4,15400.0,39.38,39.4,39.35,39.4,15400.0
2007-03-06 14:45:00,39.4,39.46,39.39,39.45,55200.0,39.4,39.46,39.39,39.45,55200.0
2007-03-06 14:50:00,39.45,39.46,39.45,39.46,23900.0,39.45,39.46,39.45,39.46,23900.0
2007-03-06 14:55:00,39.45,39.53,39.44,39.5,61000.0,39.45,39.53,39.44,39.5,61000.0
2007-03-06 15:00:00,39.51,39.58,39.46,39.58,36900.0,39.51,39.58,39.46,39.58,36900.0
2007-03-06 15:05:00,39.57,39.61,39.53,39.61,30800.0,39.57,39.61,39.53,39.61,30800.0
2007-03-06 15:10:00,39.61,39.63,39.55,39.63,33000.0,39.61,39.63,39.55,39.63,33000.0
2007-03-06 15:15:00,39.62,39.62,39.46,39.48,31200.0,39.62,39.62,39.46,39.48,31200.0
2007-03-06 15:20:00,39.49,39.49,39.34,39.35,33800.0,39.49,39.49,39.34,39.35,33800.0
2007-03-06 15:25:00,39.36,39.38,39.35,39.38,28000.0,39.36,39.38,39.35,39.38,28000.0
2007-03-06 15:30:00,39.38,39.42,39.36,39.4,79000.0,39.38,39.42,39.36,39.4,79000.0
2007-03-06 15:35:00,39.41,39.41,39.29,39.32,29500.0,39.41,39.41,39.29,39.32,29500.0
2007-03-06 15:40:00,39.33,39.33,39.23,39.24,52800.0,39.33,39.33,39.23,39.24,52800.0
2007-03-06 15:45:00,39.25,39.32,39.24,39.29,30100.0,39.25,39.32,39.24,39.29,30100.0
2007-03-06 15:50:00,39.3,39.36,39.29,39.34,39400.0,39.3,39.36,39.29,39.34,39400.0
2007-03-06 15:55:00,39.36,39.38,39.3,39.33,50300.0,39.36,39.38,39.3,39.33,50300.0
2007-03-07 09:30:00,39.17,39.29,39.11,39.15,53400.0,39.17,39.29,39.11,39.15,53400.0
2007-03-07 09:35:00,39.15,39.24,39.15,39.23,24800.0,39.15,39.24,39.15,39.23,24800.0
2007-03-07 09:40:00,39.24,39.33,39.24,39.25,16700.0,39.24,39.33,39.24,39.25,16700.0
2007-03-07 09:45:00,39.24,39.38,39.19,39.29,16400.0,39.24,39.38,39.19,39.29,16400.0
2007-03-07 09:50:00,39.29,39.35,39.11,39.3,102100.0,39.29,39.35,39.11,39.3,102100.0
2007-03-07 09:55:00,39.3,39.3,38.94,39.0,16100.0,39.3,39.3,38.94,39.0,16100.0
2007-03-07 10:00:00,39.0,39.06,38.97,38.97,14000.0,39.0,39.06,38.97,38.97,14000.0
2007-03-07 10:05:00,38.97,38.99,38.91,38.99,17400.0,38.97,38.99,38.91,38.99,17400.0
2007-03-07 10:10:00,38.99,39.01,38.79,38.79,32300.0,38.99,39.01,38.79,38.79,32300.0
2007-03-07 10:15:00,38.81,38.81,38.74,38.79,37700.0,38.81,38.81,38.74,38.79,37700.0
2007-03-07 10:20:00,38.79,38.89,38.75,38.8,35600.0,38.79,38.89,38.75,38.8,35600.0
2007-03-07 10:25:00,38.81,38.96,38.8,38.88,19500.0,38.81,38.96,38.8,38.88,19500.0
2007-03-07 10:30:00,38.88,38.9,38.77,38.88,22000.0,38.88,38.9,38.77,38.88,22000.0
2007-03-07 10:35:00,38.89,38.91,38.88,38.9,46000.0,38.89,38.91,38.88,38.9,46000.0
2007-03-07 10:40:00,38.9,38.9,38.86,38.89,12700.0,38.9,38.9,38.86,38.89,12700.0
2007-03-07 10:45:00,38.9,38.9,38.84,38.85,21800.0,38.9,38.9,38.84,38.85,21800.0
2007-03-07 10:50:00,38.84,38.88,38.81,38.84,14000.0,38.84,38.88,38.81,38.84,14000.0
2007-03-07 10:55:00,38.85,38.86,38.8,38.8,18700.0,38.85,38.86,38.8,38.8,18700.0
2007-03-07 11:00:00,38.82,38.82,38.71,38.78,22000.0,38.82,38.82,38.71,38.78,22000.0
2007-03-07 11:05:00,38.79,38.79,38.73,38.75,13900.0,38.79,38.79,38.73,38.75,13900.0
2007-03-07 11:10:00,38.75,38.75,38.68,38.71,26400.0,38.75,38.75,38.68,38.71,26400.0
2007-03-07 11:15:00,38.71,38.75,38.68,38.74,64200.0,38.71,38.75,38.68,38.74,64200.0
2007-03-07 11:20:00,38.74,38.8,38.73,38.77,40300.0,38.74,38.8,38.73,38.77,40300.0
2007-03-07 11:25:00,38.77,38.8,38.74,38.76,16700.0,38.77,38.8,38.74,38.76,16700.0
2007-03-07 11:30:00,38.74,38.74,38.69,38.72,46400.0,38.74,38.74,38.69,38.72,46400.0
2007-03-07 11:35:00,38.71,38.73,38.69,38.72,28000.0,38.71,38.73,38.69,38.72,28000.0
2007-03-07 11:40:00,38.72,38.8,38.72,38.79,10300.0,38.72,38.8,38.72,38.79,10300.0
2007-03-07 11:45:00,38.79,38.81,38.73,38.75,22300.0,38.79,38.81,38.73,38.75,22300.0
2007-03-07 11:50:00,38.75,38.8,38.74,38.8,20700.0,38.75,38.8,38.74,38.8,20700.0
2007-03-07 11:55:00,38.81,38.85,38.81,38.82,8800.0,38.81,38.85,38.81,38.82,8800.0
2007-03-07 12:00:00,38.82,38.86,38.81,38.81,8600.0,38.82,38.86,38.81,38.81,8600.0
2007-03-07 12:05:00,38.81,38.91,38.8,38.9,20300.0,38.81,38.91,38.8,38.9,20300.0
2007-03-07 12:10:00,38.91,38.91,38.86,38.89,11300.0,38.91,38.91,38.86,38.89,11300.0
2007-03-07 12:15:00,38.9,38.9,38.88,38.89,5400.0,38.9,38.9,38.88,38.89,5400.0
2007-03-07 12:20:00,38.89,38.9,38.86,38.88,8600.0,38.89,38.9,38.86,38.88,8600.0
2007-03-07 12:25:00,38.89,38.9,38.84,38.87,15800.0,38.89,38.9,38.84,38.87,15800.0
2007-03-07 12:30:00,38.87,38.9,38.8,38.82,24400.0,38.87,38.9,38.8,38.82,24400.0
2007-03-07 12:35:00,38.84,38.91,38.68,38.89,38900.0,38.84,38.91,38.68,38.89,38900.0
2007-03-07 12:40:00,38.9,38.95,38.89,38.9,26200.0,38.9,38.95,38.89,38.9,26200.0
2007-03-07 12:45:00,38.9,38.9,38.84,38.89,29500.0,38.9,38.9,38.84,38.89,29500.0
2007-03-07 12:50:00,38.9,38.96,38.89,38.95,14800.0,38.9,38.96,38.89,38.95,14800.0
2007-03-07 12:55:00,38.96,38.98,38.93,38.93,26400.0,38.96,38.98,38.93,38.93,26400.0
2007-03-07 13:00:00,38.91,38.95,38.89,38.95,25000.0,38.91,38.95,38.89,38.95,25000.0
2007-03-07 13:05:00,38.94,39.0,38.94,38.99,12400.0,38.94,39.0,38.94,38.99,12400.0
2007-03-07 13:10:00,39.0,39.0,38.87,39.0,17200.0,39.0,39.0,38.87,39.0,17200.0
2007-03-07 13:15:00,39.0,39.03,38.97,38.97,32400.0,39.0,39.03,38.97,38.97,32400.0
2007-03-07 13:20:00,38.97,39.01,38.91,39.01,20100.0,38.97,39.01,38.91,39.01,20100.0
2007-03-07 13:25:00,39.0,39.06,39.0,39.05,40400.0,39.0,39.06,39.0,39.05,40400.0
2007-03-07 13:30:00,39.06,39.09,39.05,39.07,10800.0,39.06,39.09,39.05,39.07,10800.0
2007-03-07 13:35:00,39.07,39.09,39.04,39.04,23100.0,39.07,39.09,39.04,39.04,23100.0
2007-03-07 13:40:00,39.03,39.04,39.0,39.02,6000.0,39.03,39.04,39.0,39.02,6000.0
2007-03-07 13:45:00,39.01,39.03,38.99,38.99,17600.0,39.01,39.03,38.99,38.99,17600.0
2007-03-07 13:50:00,38.99,39.01,38.92,38.93,14800.0,38.99,39.01,38.92,38.93,14800.0
2007-03-07 13:55:00,38.93,38.93,38.88,38.89,7800.0,38.93,38.93,38.88,38.89,7800.0
2007-03-07 14:00:00,38.89,38.89,38.81,38.81,37400.0,38.89,38.89,38.81,38.81,37400.0
2007-03-07 14:05:00,38.82,38.9,38.78,38.85,21100.0,38.82,38.9,38.78,38.85,21100.0
2007-03-07 14:10:00,38.86,38.87,38.76,38.84,18400.0,38.86,38.87,38.76,38.84,18400.0
2007-03-07 14:15:00,38.85,38.9,38.82,38.88,9300.0,38.85,38.9,38.82,38.88,9300.0
2007-03-07 14:20:00,38.88,38.93,38.8,38.82,17200.0,38.88,38.93,38.8,38.82,17200.0
2007-03-07 14:25:00,38.82,38.9,38.82,38.9,6000.0,38.82,38.9,38.82,38.9,6000.0
2007-03-07 14:30:00,38.9,38.93,38.86,38.88,17600.0,38.9,38.93,38.86,38.88,17600.0
2007-03-07 14:35:00,38.88,38.91,38.82,38.82,20500.0,38.88,38.91,38.82,38.82,20500.0
2007-03-07 14:40:00,38.83,39.0,38.83,38.93,26800.0,38.83,39.0,38.83,38.93,26800.0
2007-03-07 14:45:00,38.93,38.98,38.91,38.96,8400.0,38.93,38.98,38.91,38.96,8400.0
2007-03-07 14:50:00,38.97,39.0,38.94,38.94,13700.0,38.97,39.0,38.94,38.94,13700.0
2007-03-07 14:55:00,38.93,38.97,38.9,38.92,18600.0,38.93,38.97,38.9,38.92,18600.0
2007-03-07 15:00:00,38.93,38.94,38.88,38.94,26800.0,38.93,38.94,38.88,38.94,26800.0
2007-03-07 15:05:00,38.96,39.0,38.94,38.99,34100.0,38.96,39.0,38.94,38.99,34100.0
2007-03-07 15:10:00,39.0,39.03,38.99,39.01,21600.0,39.0,39.03,38.99,39.01,21600.0
2007-03-07 15:15:00,39.02,39.02,39.0,39.01,14500.0,39.02,39.02,39.0,39.01,14500.0
2007-03-07 15:20:00,39.01,39.02,38.91,38.93,44100.0,39.01,39.02,38.91,38.93,44100.0
2007-03-07 15:25:00,38.93,38.94,38.9,38.9,24300.0,38.93,38.94,38.9,38.9,24300.0
2007-03-07 15:30:00,38.92,38.96,38.9,38.96,32300.0,38.92,38.96,38.9,38.96,32300.0
2007-03-07 15:35:00,38.96,38.99,38.94,38.99,48400.0,38.96,38.99,38.94,38.99,48400.0
2007-03-07 15:40:00,38.98,39.01,38.94,38.96,43600.0,38.98,39.01,38.94,38.96,43600.0
2007-03-07 15:45:00,38.96,39.01,38.94,38.97,83100.0,38.96,39.01,38.94,38.97,83100.0
2007-03-07 15:50:00,38.98,38.99,38.95,38.96,46700.0,38.98,38.99,38.95,38.96,46700.0
2007-03-07 15:55:00,38.96,38.98,38.9,38.93,89900.0,38.96,38.98,38.9,38.93,89900.0
2007-03-08 09:30:00,39.06,39.1,38.86,38.88,48900.0,39.06,39.1,38.86,38.88,48900.0
2007-03-08 09:35:00,38.88,39.04,38.88,38.97,22700.0,38.88,39.04,38.88,38.97,22700.0
2007-03-08 09:40:00,38.95,38.98,38.9,38.91,13400.0,38.95,38.98,38.9,38.91,13400.0
2007-03-08 09:45:00,38.94,38.97,38.85,38.85,14400.0,38.94,38.97,38.85,38.85,14400.0
2007-03-08 09:50:00,38.85,38.91,38.8,38.81,25700.0,38.85,38.91,38.8,38.81,25700.0
2007-03-08 09:55:00,38.81,38.91,38.81,38.88,14300.0,38.81,38.91,38.81,38.88,14300.0
2007-03-08 10:00:00,38.88,38.95,38.83,38.93,30900.0,38.88,38.95,38.83,38.93,30900.0
2007-03-08 10:05:00,38.94,39.05,38.94,39.04,13500.0,38.94,39.05,38.94,39.04,13500.0
2007-03-08 10:10:00,39.04,39.1,39.0,39.08,13600.0,39.04,39.1,39.0,39.08,13600.0
2007-03-08 10:15:00,39.08,39.22,39.08,39.12,30200.0,39.08,39.22,39.08,39.12,30200.0
2007-03-08 10:20:00,39.1,39.13,39.08,39.09,11800.0,39.1,39.13,39.08,39.09,11800.0
2007-03-08 10:25:00,39.09,39.1,39.06,39.1,21300.0,39.09,39.1,39.06,39.1,21300.0
2007-03-08 10:30:00,39.1,39.1,39.06,39.07,11900.0,39.1,39.1,39.06,39.07,11900.0
2007-03-08 10:35:00,39.08,39.17,39.07,39.15,17400.0,39.08,39.17,39.07,39.15,17400.0
2007-03-08 10:40:00,39.15,39.18,39.08,39.11,16800.0,39.15,39.18,39.08,39.11,16800.0
2007-03-08 10:45:00,39.12,39.13,39.1,39.12,12900.0,39.12,39.13,39.1,39.12,12900.0
2007-03-08 10:50:00,39.12,39.13,39.08,39.11,11400.0,39.12,39.13,39.08,39.11,11400.0
2007-03-08 10:55:00,39.11,39.15,39.1,39.12,41200.0,39.11,39.15,39.1,39.12,41200.0
2007-03-08 11:00:00,39.12,39.12,39.04,39.04,16000.0,39.12,39.12,39.04,39.04,16000.0
2007-03-08 11:05:00,39.04,39.05,39.03,39.03,10200.0,39.04,39.05,39.03,39.03,10200.0
2007-03-08 11:10:00,39.04,39.04,38.98,39.02,17600.0,39.04,39.04,38.98,39.02,17600.0
2007-03-08 11:15:00,39.01,39.02,38.99,38.99,34300.0,39.01,39.02,38.99,38.99,34300.0
2007-03-08 11:20:00,38.99,38.99,38.97,38.98,17400.0,38.99,38.99,38.97,38.98,17400.0
2007-03-08 11:25:00,38.97,38.99,38.95,38.95,13700.0,38.97,38.99,38.95,38.95,13700.0
2007-03-08 11:30:00,38.95,38.95,38.93,38.94,4600.0,38.95,38.95,38.93,38.94,4600.0
2007-03-08 11:35:00,38.94,38.95,38.93,38.95,6100.0,38.94,38.95,38.93,38.95,6100.0
2007-03-08 11:40:00,38.94,38.95,38.92,38.94,16600.0,38.94,38.95,38.92,38.94,16600.0
2007-03-08 11:45:00,38.94,38.94,38.9,38.92,25300.0,38.94,38.94,38.9,38.92,25300.0
2007-03-08 11:50:00,38.91,38.93,38.9,38.9,16000.0,38.91,38.93,38.9,38.9,16000.0
2007-03-08 11:55:00,38.91,38.91,38.86,38.87,12100.0,38.91,38.91,38.86,38.87,12100.0
2007-03-08 12:00:00,38.88,38.88,38.84,38.86,24400.0,38.88,38.88,38.84,38.86,24400.0
2007-03-08 12:05:00,38.87,38.88,38.84,38.85,32600.0,38.87,38.88,38.84,38.85,32600.0
2007-03-08 12:10:00,38.85,38.87,38.84,38.85,15200.0,38.85,38.87,38.84,38.85,15200.0
2007-03-08 12:15:00,38.85,38.85,38.83,38.84,28700.0,38.85,38.85,38.83,38.84,28700.0
2007-03-08 12:20:00,38.85,38.89,38.84,38.89,50200.0,38.85,38.89,38.84,38.89,50200.0
2007-03-08 12:25:00,38.89,38.9,38.88,38.88,8400.0,38.89,38.9,38.88,38.88,8400.0
2007-03-08 12:30:00,38.89,38.92,38.88,38.9,21000.0,38.89,38.92,38.88,38.9,21000.0
2007-03-08 12:35:00,38.9,38.91,38.89,38.9,14400.0,38.9,38.91,38.89,38.9,14400.0
2007-03-08 12:40:00,38.9,38.91,38.9,38.91,7200.0,38.9,38.91,38.9,38.91,7200.0
2007-03-08 12:45:00,38.91,38.92,38.9,38.92,9800.0,38.91,38.92,38.9,38.92,9800.0
2007-03-08 12:50:00,38.91,38.92,38.81,38.89,47600.0,38.91,38.92,38.81,38.89,47600.0
2007-03-08 12:55:00,38.89,38.92,38.88,38.92,20600.0,38.89,38.92,38.88,38.92,20600.0
2007-03-08 13:00:00,38.9,38.91,38.89,38.89,4100.0,38.9,38.91,38.89,38.89,4100.0
2007-03-08 13:05:00,38.89,38.9,38.87,38.9,22400.0,38.89,38.9,38.87,38.9,22400.0
2007-03-08 13:10:00,38.9,38.91,38.87,38.89,9800.0,38.9,38.91,38.87,38.89,9800.0
2007-03-08 13:15:00,38.89,38.9,38.87,38.88,27600.0,38.89,38.9,38.87,38.88,27600.0
2007-03-08 13:20:00,38.88,38.89,38.86,38.87,8200.0,38.88,38.89,38.86,38.87,8200.0
2007-03-08 13:25:00,38.87,38.88,38.85,38.86,9500.0,38.87,38.88,38.85,38.86,9500.0
2007-03-08 13:30:00,38.85,38.86,38.83,38.84,8700.0,38.85,38.86,38.83,38.84,8700.0
2007-03-08 13:35:00,38.84,38.85,38.83,38.85,10300.0,38.84,38.85,38.83,38.85,10300.0
2007-03-08 13:40:00,38.85,38.85,38.84,38.85,8500.0,38.85,38.85,38.84,38.85,8500.0
2007-03-08 13:45:00,38.85,38.86,38.83,38.84,13100.0,38.85,38.86,38.83,38.84,13100.0
2007-03-08 13:50:00,38.84,38.85,38.8,38.81,23200.0,38.84,38.85,38.8,38.81,23200.0
2007-03-08 13:55:00,38.82,38.83,38.8,38.8,14200.0,38.82,38.83,38.8,38.8,14200.0
2007-03-08 14:00:00,38.82,38.82,38.73,38.74,24200.0,38.82,38.82,38.73,38.74,24200.0
2007-03-08 14:05:00,38.74,38.77,38.7,38.71,18300.0,38.74,38.77,38.7,38.71,18300.0
2007-03-08 14:10:00,38.72,38.73,38.65,38.66,36100.0,38.72,38.73,38.65,38.66,36100.0
2007-03-08 14:15:00,38.67,38.7,38.59,38.59,47600.0,38.67,38.7,38.59,38.59,47600.0
2007-03-08 14:20:00,38.6,38.64,38.59,38.63,30400.0,38.6,38.64,38.59,38.63,30400.0
2007-03-08 14:25:00,38.62,38.63,38.57,38.57,64000.0,38.62,38.63,38.57,38.57,64000.0
2007-03-08 14:30:00,38.58,38.61,38.57,38.58,61800.0,38.58,38.61,38.57,38.58,61800.0
2007-03-08 14:35:00,38.58,38.6,38.48,38.5,70000.0,38.58,38.6,38.48,38.5,70000.0
2007-03-08 14:40:00,38.5,38.51,38.45,38.45,43600.0,38.5,38.51,38.45,38.45,43600.0
2007-03-08 14:45:00,38.46,38.56,38.45,38.56,37600.0,38.46,38.56,38.45,38.56,37600.0
2007-03-08 14:50:00,38.57,38.57,38.46,38.5,33200.0,38.57,38.57,38.46,38.5,33200.0
2007-03-08 14:55:00,38.5,38.56,38.49,38.54,33000.0,38.5,38.56,38.49,38.54,33000.0
2007-03-08 15:00:00,38.54,38.59,38.53,38.59,23400.0,38.54,38.59,38.53,38.59,23400.0
2007-03-08 15:05:00,38.58,38.58,38.5,38.51,30000.0,38.58,38.58,38.5,38.51,30000.0
2007-03-08 15:10:00,38.52,38.56,38.51,38.56,36100.0,38.52,38.56,38.51,38.56,36100.0
2007-03-08 15:15:00,38.55,38.63,38.55,38.61,27300.0,38.55,38.63,38.55,38.61,27300.0
2007-03-08 15:20:00,38.61,38.61,38.57,38.6,32400.0,38.61,38.61,38.57,38.6,32400.0
2007-03-08 15:25:00,38.6,38.62,38.59,38.6,36400.0,38.6,38.62,38.59,38.6,36400.0
2007-03-08 15:30:00,38.6,38.62,38.59,38.6,29200.0,38.6,38.62,38.59,38.6,29200.0
2007-03-08 15:35:00,38.61,38.64,38.58,38.61,53700.0,38.61,38.64,38.58,38.61,53700.0
2007-03-08 15:40:00,38.61,38.62,38.58,38.58,103100.0,38.61,38.62,38.58,38.58,103100.0
2007-03-08 15:45:00,38.59,38.59,38.49,38.54,27300.0,38.59,38.59,38.49,38.54,27300.0
2007-03-08 15:50:00,38.54,38.58,38.5,38.51,39900.0,38.54,38.58,38.5,38.51,39900.0
2007-03-08 15:55:00,38.52,38.53,38.47,38.53,62000.0,38.52,38.53,38.47,38.53,62000.0
2007-03-09 09:30:00,38.65,38.74,38.57,38.57,121400.0,38.65,38.74,38.57,38.57,121400.0
2007-03-09 09:35:00,38.58,38.6,38.37,38.38,62100.0,38.58,38.6,38.37,38.38,62100.0
2007-03-09 09:40:00,38.39,38.42,38.36,38.4,45100.0,38.39,38.42,38.36,38.4,45100.0
2007-03-09 09:45:00,38.4,38.43,38.39,38.42,14100.0,38.4,38.43,38.39,38.42,14100.0
2007-03-09 09:50:00,38.42,38.43,38.28,38.29,35500.0,38.42,38.43,38.28,38.29,35500.0
2007-03-09 09:55:00,38.28,38.29,38.1,38.13,61500.0,38.28,38.29,38.1,38.13,61500.0
2007-03-09 10:00:00,38.13,38.16,38.04,38.13,73700.0,38.13,38.16,38.04,38.13,73700.0
2007-03-09 10:05:00,38.13,38.13,38.06,38.1,22900.0,38.13,38.13,38.06,38.1,22900.0
2007-03-09 10:10:00,38.1,38.18,38.1,38.14,23300.0,38.1,38.18,38.1,38.14,23300.0
2007-03-09 10:15:00,38.13,38.14,38.01,38.12,20300.0,38.13,38.14,38.01,38.12,20300.0
2007-03-09 10:20:00,38.12,38.2,38.0,38.2,37700.0,38.12,38.2,38.0,38.2,37700.0
2007-03-09 10:25:00,38.19,38.29,38.19,38.29,24800.0,38.19,38.29,38.19,38.29,24800.0
2007-03-09 10:30:00,38.29,38.3,38.16,38.25,37800.0,38.29,38.3,38.16,38.25,37800.0
2007-03-09 10:35:00,38.25,38.32,38.21,38.32,56600.0,38.25,38.32,38.21,38.32,56600.0
2007-03-09 10:40:00,38.31,38.39,38.31,38.36,24900.0,38.31,38.39,38.31,38.36,24900.0
2007-03-09 10:45:00,38.35,38.37,38.3,38.37,25200.0,38.35,38.37,38.3,38.37,25200.0
2007-03-09 10:50:00,38.37,38.45,38.35,38.39,84700.0,38.37,38.45,38.35,38.39,84700.0
2007-03-09 10:55:00,38.39,38.4,38.36,38.36,15300.0,38.39,38.4,38.36,38.36,15300.0
2007-03-09 11:00:00,38.36,38.38,38.3,38.38,28900.0,38.36,38.38,38.3,38.38,28900.0
2007-03-09 11:05:00,38.36,38.4,38.35,38.36,14000.0,38.36,38.4,38.35,38.36,14000.0
2007-03-09 11:10:00,38.35,38.39,38.32,38.38,21800.0,38.35,38.39,38.32,38.38,21800.0
2007-03-09 11:15:00,38.39,38.4,38.36,38.38,13000.0,38.39,38.4,38.36,38.38,13000.0
2007-03-09 11:20:00,38.39,38.4,38.36,38.4,10400.0,38.39,38.4,38.36,38.4,10400.0
2007-03-09 11:25:00,38.4,38.4,38.37,38.38,26700.0,38.4,38.4,38.37,38.38,26700.0
2007-03-09 11:30:00,38.38,38.38,38.35,38.38,28300.0,38.38,38.38,38.35,38.38,28300.0
2007-03-09 11:35:00,38.38,38.41,38.38,38.41,25700.0,38.38,38.41,38.38,38.41,25700.0
2007-03-09 11:40:00,38.41,38.42,38.38,38.39,14800.0,38.41,38.42,38.38,38.39,14800.0
2007-03-09 11:45:00,38.38,38.46,38.37,38.44,35100.0,38.38,38.46,38.37,38.44,35100.0
2007-03-09 11:50:00,38.44,38.45,38.39,38.41,39900.0,38.44,38.45,38.39,38.41,39900.0
2007-03-09 11:55:00,38.42,38.42,38.39,38.41,25200.0,38.42,38.42,38.39,38.41,25200.0
2007-03-09 12:00:00,38.42,38.43,38.4,38.41,23600.0,38.42,38.43,38.4,38.41,23600.0
2007-03-09 12:05:00,38.41,38.43,38.41,38.42,18700.0,38.41,38.43,38.41,38.42,18700.0
2007-03-09 12:10:00,38.43,38.47,38.42,38.47,19800.0,38.43,38.47,38.42,38.47,19800.0
2007-03-09 12:15:00,38.47,38.47,38.43,38.45,10700.0,38.47,38.47,38.43,38.45,10700.0
2007-03-09 12:20:00,38.45,38.48,38.44,38.48,26100.0,38.45,38.48,38.44,38.48,26100.0
2007-03-09 12:25:00,38.49,38.5,38.48,38.5,12600.0,38.49,38.5,38.48,38.5,12600.0
2007-03-09 12:30:00,38.49,38.52,38.49,38.51,8600.0,38.49,38.52,38.49,38.51,8600.0
2007-03-09 12:35:00,38.51,38.52,38.45,38.51,18700.0,38.51,38.52,38.45,38.51,18700.0
2007-03-09 12:40:00,38.51,38.54,38.5,38.52,45500.0,38.51,38.54,38.5,38.52,45500.0
2007-03-09 12:45:00,38.52,38.53,38.45,38.51,43300.0,38.52,38.53,38.45,38.51,43300.0
2007-03-09 12:50:00,38.5,38.51,38.45,38.48,7000.0,38.5,38.51,38.45,38.48,7000.0
2007-03-09 12:55:00,38.51,38.51,38.47,38.49,9600.0,38.51,38.51,38.47,38.49,9600.0
2007-03-09 13:00:00,38.48,38.49,38.44,38.49,12000.0,38.48,38.49,38.44,38.49,12000.0
2007-03-09 13:05:00,38.48,38.5,38.48,38.49,8600.0,38.48,38.5,38.48,38.49,8600.0
2007-03-09 13:10:00,38.49,38.51,38.41,38.42,21000.0,38.49,38.51,38.41,38.42,21000.0
2007-03-09 13:15:00,38.41,38.46,38.41,38.46,21300.0,38.41,38.46,38.41,38.46,21300.0
2007-03-09 13:20:00,38.46,38.5,38.45,38.48,11800.0,38.46,38.5,38.45,38.48,11800.0
2007-03-09 13:25:00,38.47,38.5,38.46,38.49,10700.0,38.47,38.5,38.46,38.49,10700.0
2007-03-09 13:30:00,38.5,38.52,38.45,38.45,12300.0,38.5,38.52,38.45,38.45,12300.0
2007-03-09 13:35:00,38.46,38.48,38.42,38.45,13900.0,38.46,38.48,38.42,38.45,13900.0
2007-03-09 13:40:00,38.46,38.46,38.38,38.39,16700.0,38.46,38.46,38.38,38.39,16700.0
2007-03-09 13:45:00,38.39,38.43,38.39,38.42,7900.0,38.39,38.43,38.39,38.42,7900.0
2007-03-09 13:50:00,38.41,38.41,38.31,38.36,22200.0,38.41,38.41,38.31,38.36,22200.0
2007-03-09 13:55:00,38.35,38.35,38.22,38.22,22400.0,38.35,38.35,38.22,38.22,22400.0
2007-03-09 14:00:00,38.22,38.28,38.06,38.25,43800.0,38.22,38.28,38.06,38.25,43800.0
2007-03-09 14:05:00,38.26,38.34,38.13,38.3,29700.0,38.26,38.34,38.13,38.3,29700.0
2007-03-09 14:10:00,38.3,38.33,38.19,38.3,12500.0,38.3,38.33,38.19,38.3,12500.0
2007-03-09 14:15:00,38.3,38.34,38.29,38.31,6900.0,38.3,38.34,38.29,38.31,6900.0
2007-03-09 14:20:00,38.33,38.4,38.33,38.4,28100.0,38.33,38.4,38.33,38.4,28100.0
2007-03-09 14:25:00,38.39,38.4,38.33,38.38,33900.0,38.39,38.4,38.33,38.38,33900.0
2007-03-09 14:30:00,38.38,38.39,38.33,38.33,15200.0,38.38,38.39,38.33,38.33,15200.0
2007-03-09 14:35:00,38.33,38.49,38.33,38.48,22700.0,38.33,38.49,38.33,38.48,22700.0
2007-03-09 14:40:00,38.48,38.48,38.44,38.45,20800.0,38.48,38.48,38.44,38.45,20800.0
2007-03-09 14:45:00,38.45,38.49,38.43,38.46,8800.0,38.45,38.49,38.43,38.46,8800.0
2007-03-09 14:50:00,38.45,38.47,38.44,38.46,11200.0,38.45,38.47,38.44,38.46,11200.0
2007-03-09 14:55:00,38.46,38.54,38.44,38.51,26100.0,38.46,38.54,38.44,38.51,26100.0
2007-03-09 15:00:00,38.53,38.55,38.46,38.47,31100.0,38.53,38.55,38.46,38.47,31100.0
2007-03-09 15:05:00,38.47,38.48,38.42,38.45,11400.0,38.47,38.48,38.42,38.45,11400.0
2007-03-09 15:10:00,38.44,38.47,38.42,38.47,7600.0,38.44,38.47,38.42,38.47,7600.0
2007-03-09 15:15:00,38.47,38.5,38.45,38.47,12000.0,38.47,38.5,38.45,38.47,12000.0
2007-03-09 15:20:00,38.47,38.49,38.41,38.44,13600.0,38.47,38.49,38.41,38.44,13600.0
2007-03-09 15:25:00,38.44,38.47,38.44,38.47,5100.0,38.44,38.47,38.44,38.47,5100.0
2007-03-09 15:30:00,38.47,38.47,38.41,38.45,12600.0,38.47,38.47,38.41,38.45,12600.0
2007-03-09 15:35:00,38.45,38.5,38.44,38.47,17700.0,38.45,38.5,38.44,38.47,17700.0
2007-03-09 15:40:00,38.47,38.53,38.47,38.52,46500.0,38.47,38.53,38.47,38.52,46500.0
2007-03-09 15:45:00,38.53,38.55,38.52,38.53,28500.0,38.53,38.55,38.52,38.53,28500.0
2007-03-09 15:50:00,38.53,38.57,38.52,38.56,39800.0,38.53,38.57,38.52,38.56,39800.0
2007-03-09 15:55:00,38.56,38.57,38.49,38.52,67600.0,38.56,38.57,38.49,38.52,67600.0
2007-03-12 09:30:00,38.54,38.69,38.41,38.61,45500.0,38.54,38.69,38.41,38.61,45500.0
2007-03-12 09:35:00,38.65,38.91,38.64,38.76,29500.0,38.65,38.91,38.64,38.76,29500.0
2007-03-12 09:40:00,38.78,38.92,38.78,38.87,18500.0,38.78,38.92,38.78,38.87,18500.0
2007-03-12 09:45:00,38.88,38.9,38.55,38.64,22800.0,38.88,38.9,38.55,38.64,22800.0
2007-03-12 09:50:00,38.64,38.74,38.62,38.74,13200.0,38.64,38.74,38.62,38.74,13200.0
2007-03-12 09:55:00,38.74,38.82,38.7,38.74,14800.0,38.74,38.82,38.7,38.74,14800.0
2007-03-12 10:00:00,38.73,38.84,38.71,38.8,17900.0,38.73,38.84,38.71,38.8,17900.0
2007-03-12 10:05:00,38.79,38.79,38.6,38.61,31200.0,38.79,38.79,38.6,38.61,31200.0
2007-03-12 10:10:00,38.6,38.74,38.57,38.73,19300.0,38.6,38.74,38.57,38.73,19300.0
2007-03-12 10:15:00,38.76,38.8,38.66,38.74,21000.0,38.76,38.8,38.66,38.74,21000.0
2007-03-12 10:20:00,38.73,38.86,38.73,38.78,20300.0,38.73,38.86,38.73,38.78,20300.0
2007-03-12 10:25:00,38.77,38.8,38.75,38.78,19400.0,38.77,38.8,38.75,38.78,19400.0
2007-03-12 10:30:00,38.78,38.91,38.77,38.87,54900.0,38.78,38.91,38.77,38.87,54900.0
2007-03-12 10:35:00,38.86,38.86,38.7,38.7,12600.0,38.86,38.86,38.7,38.7,12600.0
2007-03-12 10:40:00,38.69,38.69,38.63,38.66,16700.0,38.69,38.69,38.63,38.66,16700.0
2007-03-12 10:45:00,38.65,38.65,38.58,38.59,5500.0,38.65,38.65,38.58,38.59,5500.0
2007-03-12 10:50:00,38.59,38.59,38.45,38.45,22100.0,38.59,38.59,38.45,38.45,22100.0
2007-03-12 10:55:00,38.45,38.47,38.41,38.45,14700.0,38.45,38.47,38.41,38.45,14700.0
2007-03-12 11:00:00,38.48,38.49,38.42,38.45,4600.0,38.48,38.49,38.42,38.45,4600.0
2007-03-12 11:05:00,38.45,38.45,38.35,38.35,11600.0,38.45,38.45,38.35,38.35,11600.0
2007-03-12 11:10:00,38.36,38.4,38.29,38.3,12600.0,38.36,38.4,38.29,38.3,12600.0
2007-03-12 11:15:00,38.29,38.31,38.22,38.23,23000.0,38.29,38.31,38.22,38.23,23000.0
2007-03-12 11:20:00,38.22,38.26,38.19,38.25,28600.0,38.22,38.26,38.19,38.25,28600.0
2007-03-12 11:25:00,38.24,38.25,38.14,38.25,20100.0,38.24,38.25,38.14,38.25,20100.0
2007-03-12 11:30:00,38.25,38.26,38.19,38.19,12000.0,38.25,38.26,38.19,38.19,12000.0
2007-03-12 11:35:00,38.19,38.25,38.18,38.23,29000.0,38.19,38.25,38.18,38.23,29000.0
2007-03-12 11:40:00,38.23,38.28,38.17,38.28,27200.0,38.23,38.28,38.17,38.28,27200.0
2007-03-12 11:45:00,38.29,38.29,38.25,38.28,7600.0,38.29,38.29,38.25,38.28,7600.0
2007-03-12 11:50:00,38.28,38.33,38.28,38.3,7700.0,38.28,38.33,38.28,38.3,7700.0
2007-03-12 11:55:00,38.3,38.3,38.19,38.22,10700.0,38.3,38.3,38.19,38.22,10700.0
2007-03-12 12:00:00,38.21,38.22,38.14,38.22,44600.0,38.21,38.22,38.14,38.22,44600.0
2007-03-12 12:05:00,38.23,38.34,38.19,38.34,8400.0,38.23,38.34,38.19,38.34,8400.0
2007-03-12 12:10:00,38.34,38.41,38.33,38.39,19900.0,38.34,38.41,38.33,38.39,19900.0
2007-03-12 12:15:00,38.39,38.4,38.34,38.38,34900.0,38.39,38.4,38.34,38.38,34900.0
2007-03-12 12:20:00,38.39,38.4,38.33,38.4,26600.0,38.39,38.4,38.33,38.4,26600.0
2007-03-12 12:25:00,38.4,38.4,38.38,38.38,26400.0,38.4,38.4,38.38,38.38,26400.0
2007-03-12 12:30:00,38.38,38.41,38.38,38.4,23300.0,38.38,38.41,38.38,38.4,23300.0
2007-03-12 12:35:00,38.41,38.45,38.41,38.44,16600.0,38.41,38.45,38.41,38.44,16600.0
2007-03-12 12:40:00,38.43,38.44,38.41,38.44,8100.0,38.43,38.44,38.41,38.44,8100.0
2007-03-12 12:45:00,38.45,38.45,38.41,38.45,12400.0,38.45,38.45,38.41,38.45,12400.0
2007-03-12 12:50:00,38.45,38.45,38.44,38.45,11100.0,38.45,38.45,38.44,38.45,11100.0
2007-03-12 12:55:00,38.45,38.45,38.44,38.45,17200.0,38.45,38.45,38.44,38.45,17200.0
2007-03-12 13:00:00,38.45,38.45,38.44,38.45,35400.0,38.45,38.45,38.44,38.45,35400.0
2007-03-12 13:05:00,38.44,38.45,38.38,38.42,32300.0,38.44,38.45,38.38,38.42,32300.0
2007-03-12 13:10:00,38.43,38.45,38.38,38.39,15700.0,38.43,38.45,38.38,38.39,15700.0
2007-03-12 13:15:00,38.39,38.42,38.37,38.4,53100.0,38.39,38.42,38.37,38.4,53100.0
2007-03-12 13:20:00,38.41,38.42,38.37,38.41,13000.0,38.41,38.42,38.37,38.41,13000.0
2007-03-12 13:25:00,38.41,38.43,38.34,38.36,49300.0,38.41,38.43,38.34,38.36,49300.0
2007-03-12 13:30:00,38.37,38.42,38.37,38.42,17400.0,38.37,38.42,38.37,38.42,17400.0
2007-03-12 13:35:00,38.42,38.43,38.4,38.42,14800.0,38.42,38.43,38.4,38.42,14800.0
2007-03-12 13:40:00,38.42,38.43,38.38,38.39,5000.0,38.42,38.43,38.38,38.39,5000.0
2007-03-12 13:45:00,38.4,38.4,38.34,38.36,13300.0,38.4,38.4,38.34,38.36,13300.0
2007-03-12 13:50:00,38.36,38.36,38.32,38.35,15300.0,38.36,38.36,38.32,38.35,15300.0
2007-03-12 13:55:00,38.35,38.36,38.32,38.32,52700.0,38.35,38.36,38.32,38.32,52700.0
2007-03-12 14:00:00,38.32,38.32,38.28,38.28,45800.0,38.32,38.32,38.28,38.28,45800.0
2007-03-12 14:05:00,38.28,38.3,38.26,38.3,20500.0,38.28,38.3,38.26,38.3,20500.0
2007-03-12 14:10:00,38.31,38.37,38.31,38.36,10200.0,38.31,38.37,38.31,38.36,10200.0
2007-03-12 14:15:00,38.37,38.42,38.36,38.42,17100.0,38.37,38.42,38.36,38.42,17100.0
2007-03-12 14:20:00,38.42,38.45,38.38,38.4,27400.0,38.42,38.45,38.38,38.4,27400.0
2007-03-12 14:25:00,38.4,38.4,38.38,38.39,11400.0,38.4,38.4,38.38,38.39,11400.0
2007-03-12 14:30:00,38.39,38.41,38.39,38.41,15800.0,38.39,38.41,38.39,38.41,15800.0
2007-03-12 14:35:00,38.4,38.42,38.37,38.39,17400.0,38.4,38.42,38.37,38.39,17400.0
2007-03-12 14:40:00,38.4,38.44,38.4,38.43,18400.0,38.4,38.44,38.4,38.43,18400.0
2007-03-12 14:45:00,38.42,38.43,38.39,38.41,11200.0,38.42,38.43,38.39,38.41,11200.0
2007-03-12 14:50:00,38.41,38.42,38.4,38.41,9700.0,38.41,38.42,38.4,38.41,9700.0
2007-03-12 14:55:00,38.41,38.42,38.36,38.36,30900.0,38.41,38.42,38.36,38.36,30900.0
2007-03-12 15:00:00,38.36,38.38,38.35,38.37,30800.0,38.36,38.38,38.35,38.37,30800.0
2007-03-12 15:05:00,38.38,38.4,38.37,38.4,24200.0,38.38,38.4,38.37,38.4,24200.0
2007-03-12 15:10:00,38.4,38.43,38.38,38.43,15900.0,38.4,38.43,38.38,38.43,15900.0
2007-03-12 15:15:00,38.43,38.43,38.38,38.4,20600.0,38.43,38.43,38.38,38.4,20600.0
2007-03-12 15:20:00,38.39,38.43,38.39,38.43,16000.0,38.39,38.43,38.39,38.43,16000.0
2007-03-12 15:25:00,38.43,38.43,38.38,38.39,22200.0,38.43,38.43,38.38,38.39,22200.0
2007-03-12 15:30:00,38.38,38.4,38.34,38.39,30700.0,38.38,38.4,38.34,38.39,30700.0
2007-03-12 15:35:00,38.39,38.4,38.3,38.32,42600.0,38.39,38.4,38.3,38.32,42600.0
2007-03-12 15:40:00,38.31,38.36,38.28,38.34,27200.0,38.31,38.36,38.28,38.34,27200.0
2007-03-12 15:45:00,38.32,38.36,38.31,38.36,11500.0,38.32,38.36,38.31,38.36,11500.0
2007-03-12 15:50:00,38.35,38.42,38.35,38.41,27900.0,38.35,38.42,38.35,38.41,27900.0
2007-03-12 15:55:00,38.41,38.46,38.4,38.46,37500.0,38.41,38.46,38.4,38.46,37500.0
2007-03-13 09:30:00,38.14,38.16,37.89,37.95,64100.0,38.14,38.16,37.89,37.95,64100.0
2007-03-13 09:35:00,37.93,37.97,37.93,37.95,24600.0,37.93,37.97,37.93,37.95,24600.0
2007-03-13 09:40:00,37.95,37.99,37.93,37.97,22500.0,37.95,37.99,37.93,37.97,22500.0
2007-03-13 09:45:00,37.96,38.0,37.95,38.0,22800.0,37.96,38.0,37.95,38.0,22800.0
2007-03-13 09:50:00,37.99,38.11,37.99,38.1,41900.0,37.99,38.11,37.99,38.1,41900.0
2007-03-13 09:55:00,38.1,38.15,38.1,38.13,12600.0,38.1,38.15,38.1,38.13,12600.0
2007-03-13 10:00:00,38.12,38.15,38.11,38.14,11500.0,38.12,38.15,38.11,38.14,11500.0
2007-03-13 10:05:00,38.14,38.14,37.94,37.98,29400.0,38.14,38.14,37.94,37.98,29400.0
2007-03-13 10:10:00,37.98,38.1,37.98,38.08,23200.0,37.98,38.1,37.98,38.08,23200.0
2007-03-13 10:15:00,38.07,38.17,38.05,38.17,19700.0,38.07,38.17,38.05,38.17,19700.0
2007-03-13 10:20:00,38.17,38.2,38.07,38.08,20100.0,38.17,38.2,38.07,38.08,20100.0
2007-03-13 10:25:00,38.09,38.15,38.08,38.13,33800.0,38.09,38.15,38.08,38.13,33800.0
2007-03-13 10:30:00,38.15,38.15,38.03,38.05,28400.0,38.15,38.15,38.03,38.05,28400.0
2007-03-13 10:35:00,38.05,38.07,38.04,38.05,15800.0,38.05,38.07,38.04,38.05,15800.0
2007-03-13 10:40:00,38.06,38.06,38.01,38.04,28800.0,38.06,38.06,38.01,38.04,28800.0
2007-03-13 10:45:00,38.04,38.04,38.02,38.04,10400.0,38.04,38.04,38.02,38.04,10400.0
2007-03-13 10:50:00,38.04,38.04,38.01,38.04,17500.0,38.04,38.04,38.01,38.04,17500.0
2007-03-13 10:55:00,38.04,38.09,38.03,38.09,34600.0,38.04,38.09,38.03,38.09,34600.0
2007-03-13 11:00:00,38.07,38.16,38.03,38.1,80500.0,38.07,38.16,38.03,38.1,80500.0
2007-03-13 11:05:00,38.09,38.11,38.06,38.1,37900.0,38.09,38.11,38.06,38.1,37900.0
2007-03-13 11:10:00,38.1,38.1,38.07,38.07,22000.0,38.1,38.1,38.07,38.07,22000.0
2007-03-13 11:15:00,38.08,38.08,38.06,38.06,9800.0,38.08,38.08,38.06,38.06,9800.0
2007-03-13 11:20:00,38.06,38.08,38.03,38.05,82400.0,38.06,38.08,38.03,38.05,82400.0
2007-03-13 11:25:00,38.04,38.05,38.0,38.05,29200.0,38.04,38.05,38.0,38.05,29200.0
2007-03-13 11:30:00,38.04,38.05,37.98,37.99,27300.0,38.04,38.05,37.98,37.99,27300.0
2007-03-13 11:35:00,37.99,37.99,37.92,37.96,19600.0,37.99,37.99,37.92,37.96,19600.0
2007-03-13 11:40:00,37.95,37.97,37.94,37.97,35700.0,37.95,37.97,37.94,37.97,35700.0
2007-03-13 11:45:00,37.96,37.96,37.93,37.94,24000.0,37.96,37.96,37.93,37.94,24000.0
2007-03-13 11:50:00,37.95,37.95,37.87,37.89,51000.0,37.95,37.95,37.87,37.89,51000.0
2007-03-13 11:55:00,37.89,37.92,37.89,37.91,6000.0,37.89,37.92,37.89,37.91,6000.0
2007-03-13 12:00:00,37.92,37.92,37.81,37.84,31000.0,37.92,37.92,37.81,37.84,31000.0
2007-03-13 12:05:00,37.84,37.86,37.77,37.83,39700.0,37.84,37.86,37.77,37.83,39700.0
2007-03-13 12:10:00,37.83,37.86,37.76,37.78,17500.0,37.83,37.86,37.76,37.78,17500.0
2007-03-13 12:15:00,37.78,37.78,37.67,37.71,36200.0,37.78,37.78,37.67,37.71,36200.0
2007-03-13 12:20:00,37.7,37.7,37.55,37.59,38300.0,37.7,37.7,37.55,37.59,38300.0
2007-03-13 12:25:00,37.6,37.61,37.44,37.45,46500.0,37.6,37.61,37.44,37.45,46500.0
2007-03-13 12:30:00,37.44,37.47,37.35,37.38,53900.0,37.44,37.47,37.35,37.38,53900.0
2007-03-13 12:35:00,37.38,37.55,37.38,37.51,46700.0,37.38,37.55,37.38,37.51,46700.0
2007-03-13 12:40:00,37.52,37.63,37.45,37.63,47700.0,37.52,37.63,37.45,37.63,47700.0
2007-03-13 12:45:00,37.64,37.72,37.64,37.71,15900.0,37.64,37.72,37.64,37.71,15900.0
2007-03-13 12:50:00,37.71,37.71,37.64,37.66,10000.0,37.71,37.71,37.64,37.66,10000.0
2007-03-13 12:55:00,37.67,37.68,37.54,37.59,9500.0,37.67,37.68,37.54,37.59,9500.0
2007-03-13 13:00:00,37.6,37.69,37.59,37.66,11700.0,37.6,37.69,37.59,37.66,11700.0
2007-03-13 13:05:00,37.68,37.73,37.67,37.73,6700.0,37.68,37.73,37.67,37.73,6700.0
2007-03-13 13:10:00,37.73,37.73,37.68,37.72,9900.0,37.73,37.73,37.68,37.72,9900.0
2007-03-13 13:15:00,37.72,37.72,37.66,37.69,10000.0,37.72,37.72,37.66,37.69,10000.0
2007-03-13 13:20:00,37.69,37.71,37.66,37.67,4800.0,37.69,37.71,37.66,37.67,4800.0
2007-03-13 13:25:00,37.68,37.7,37.61,37.62,10400.0,37.68,37.7,37.61,37.62,10400.0
2007-03-13 13:30:00,37.62,37.63,37.56,37.56,11400.0,37.62,37.63,37.56,37.56,11400.0
2007-03-13 13:35:00,37.56,37.57,37.48,37.49,20700.0,37.56,37.57,37.48,37.49,20700.0
2007-03-13 13:40:00,37.52,37.62,37.48,37.59,33900.0,37.52,37.62,37.48,37.59,33900.0
2007-03-13 13:45:00,37.58,37.6,37.49,37.5,22400.0,37.58,37.6,37.49,37.5,22400.0
2007-03-13 13:50:00,37.5,37.63,37.48,37.6,24200.0,37.5,37.63,37.48,37.6,24200.0
2007-03-13 13:55:00,37.61,37.75,37.59,37.69,10200.0,37.61,37.75,37.59,37.69,10200.0
2007-03-13 14:00:00,37.68,37.74,37.62,37.63,46200.0,37.68,37.74,37.62,37.63,46200.0
2007-03-13 14:05:00,37.61,37.64,37.52,37.54,17900.0,37.61,37.64,37.52,37.54,17900.0
2007-03-13 14:10:00,37.54,37.55,37.4,37.41,34800.0,37.54,37.55,37.4,37.41,34800.0
2007-03-13 14:15:00,37.41,37.52,37.41,37.5,26500.0,37.41,37.52,37.41,37.5,26500.0
2007-03-13 14:20:00,37.52,37.52,37.45,37.48,19900.0,37.52,37.52,37.45,37.48,19900.0
2007-03-13 14:25:00,37.49,37.5,37.43,37.5,23300.0,37.49,37.5,37.43,37.5,23300.0
2007-03-13 14:30:00,37.5,37.54,37.48,37.54,5500.0,37.5,37.54,37.48,37.54,5500.0
2007-03-13 14:35:00,37.53,37.55,37.44,37.46,19000.0,37.53,37.55,37.44,37.46,19000.0
2007-03-13 14:40:00,37.48,37.63,37.48,37.62,11200.0,37.48,37.63,37.48,37.62,11200.0
2007-03-13 14:45:00,37.62,37.66,37.6,37.6,20000.0,37.62,37.66,37.6,37.6,20000.0
2007-03-13 14:50:00,37.61,37.62,37.56,37.59,15400.0,37.61,37.62,37.56,37.59,15400.0
2007-03-13 14:55:00,37.6,37.6,37.44,37.45,29900.0,37.6,37.6,37.44,37.45,29900.0
2007-03-13 15:00:00,37.44,37.45,37.38,37.38,36500.0,37.44,37.45,37.38,37.38,36500.0
2007-03-13 15:05:00,37.38,37.48,37.37,37.48,27300.0,37.38,37.48,37.37,37.48,27300.0
2007-03-13 15:10:00,37.45,37.48,37.4,37.4,20400.0,37.45,37.48,37.4,37.4,20400.0
2007-03-13 15:15:00,37.39,37.55,37.39,37.55,23000.0,37.39,37.55,37.39,37.55,23000.0
2007-03-13 15:20:00,37.55,37.59,37.5,37.59,34200.0,37.55,37.59,37.5,37.59,34200.0
2007-03-13 15:25:00,37.59,37.7,37.58,37.61,50900.0,37.59,37.7,37.58,37.61,50900.0
2007-03-13 15:30:00,37.61,37.65,37.55,37.64,47900.0,37.61,37.65,37.55,37.64,47900.0
2007-03-13 15:35:00,37.64,37.65,37.6,37.62,22700.0,37.64,37.65,37.6,37.62,22700.0
2007-03-13 15:40:00,37.62,37.62,37.57,37.59,31000.0,37.62,37.62,37.57,37.59,31000.0
2007-03-13 15:45:00,37.58,37.59,37.51,37.53,46900.0,37.58,37.59,37.51,37.53,46900.0
2007-03-13 15:50:00,37.53,37.55,37.44,37.46,45900.0,37.53,37.55,37.44,37.46,45900.0
2007-03-13 15:55:00,37.46,37.58,37.44,37.44,153600.0,37.46,37.58,37.44,37.44,153600.0
2007-03-14 09:30:00,37.56,37.75,37.37,37.71,50000.0,37.56,37.75,37.37,37.71,50000.0
2007-03-14 09:35:00,37.7,37.82,37.53,37.82,14600.0,37.7,37.82,37.53,37.82,14600.0
2007-03-14 09:40:00,37.8,37.85,37.64,37.67,34000.0,37.8,37.85,37.64,37.67,34000.0
2007-03-14 09:45:00,37.66,37.7,37.39,37.53,27700.0,37.66,37.7,37.39,37.53,27700.0
2007-03-14 09:50:00,37.55,37.65,37.44,37.62,23600.0,37.55,37.65,37.44,37.62,23600.0
2007-03-14 09:55:00,37.5,37.73,37.5,37.66,25100.0,37.5,37.73,37.5,37.66,25100.0
2007-03-14 10:00:00,37.65,37.66,37.54,37.54,22300.0,37.65,37.66,37.54,37.54,22300.0
2007-03-14 10:05:00,37.53,37.53,37.39,37.46,27900.0,37.53,37.53,37.39,37.46,27900.0
2007-03-14 10:10:00,37.51,37.65,37.43,37.64,55000.0,37.51,37.65,37.43,37.64,55000.0
2007-03-14 10:15:00,37.65,37.65,37.48,37.54,52900.0,37.65,37.65,37.48,37.54,52900.0
2007-03-14 10:20:00,37.54,37.61,37.51,37.59,14400.0,37.54,37.61,37.51,37.59,14400.0
2007-03-14 10:25:00,37.61,37.62,37.52,37.59,69900.0,37.61,37.62,37.52,37.59,69900.0
2007-03-14 10:30:00,37.6,37.61,37.55,37.59,55100.0,37.6,37.61,37.55,37.59,55100.0
2007-03-14 10:35:00,37.61,37.64,37.55,37.59,75900.0,37.61,37.64,37.55,37.59,75900.0
2007-03-14 10:40:00,37.58,37.61,37.56,37.57,13700.0,37.58,37.61,37.56,37.57,13700.0
2007-03-14 10:45:00,37.56,37.6,37.51,37.6,22400.0,37.56,37.6,37.51,37.6,22400.0
2007-03-14 10:50:00,37.6,37.71,37.55,37.71,46600.0,37.6,37.71,37.55,37.71,46600.0
2007-03-14 10:55:00,37.63,37.78,37.63,37.7,46300.0,37.63,37.78,37.63,37.7,46300.0
2007-03-14 11:00:00,37.7,37.71,37.65,37.66,15200.0,37.7,37.71,37.65,37.66,15200.0
2007-03-14 11:05:00,37.66,37.77,37.63,37.69,30400.0,37.66,37.77,37.63,37.69,30400.0
2007-03-14 11:10:00,37.69,37.73,37.68,37.73,9100.0,37.69,37.73,37.68,37.73,9100.0
2007-03-14 11:15:00,37.72,37.77,37.68,37.71,10200.0,37.72,37.77,37.68,37.71,10200.0
2007-03-14 11:20:00,37.71,37.72,37.61,37.63,12500.0,37.71,37.72,37.61,37.63,12500.0
2007-03-14 11:25:00,37.63,37.64,37.57,37.57,5300.0,37.63,37.64,37.57,37.57,5300.0
2007-03-14 11:30:00,37.58,37.58,37.4,37.41,25500.0,37.58,37.58,37.4,37.41,25500.0
2007-03-14 11:35:00,37.41,37.44,37.41,37.44,6900.0,37.41,37.44,37.41,37.44,6900.0
2007-03-14 11:40:00,37.44,37.45,37.42,37.43,13300.0,37.44,37.45,37.42,37.43,13300.0
2007-03-14 11:45:00,37.44,37.48,37.44,37.47,5400.0,37.44,37.48,37.44,37.47,5400.0
2007-03-14 11:50:00,37.48,37.51,37.47,37.47,29800.0,37.48,37.51,37.47,37.47,29800.0
2007-03-14 11:55:00,37.48,37.52,37.47,37.51,4900.0,37.48,37.52,37.47,37.51,4900.0
2007-03-14 12:00:00,37.51,37.52,37.49,37.5,44300.0,37.51,37.52,37.49,37.5,44300.0
2007-03-14 12:05:00,37.5,37.57,37.48,37.51,21700.0,37.5,37.57,37.48,37.51,21700.0
2007-03-14 12:10:00,37.51,37.56,37.43,37.44,19000.0,37.51,37.56,37.43,37.44,19000.0
2007-03-14 12:15:00,37.44,37.53,37.44,37.46,31600.0,37.44,37.53,37.44,37.46,31600.0
2007-03-14 12:20:00,37.46,37.53,37.43,37.48,40400.0,37.46,37.53,37.43,37.48,40400.0
2007-03-14 12:25:00,37.48,37.59,37.47,37.56,30200.0,37.48,37.59,37.47,37.56,30200.0
2007-03-14 12:30:00,37.57,37.58,37.46,37.47,36800.0,37.57,37.58,37.46,37.47,36800.0
2007-03-14 12:35:00,37.46,37.56,37.43,37.54,86500.0,37.46,37.56,37.43,37.54,86500.0
2007-03-14 12:40:00,37.54,37.56,37.46,37.5,25300.0,37.54,37.56,37.46,37.5,25300.0
2007-03-14 12:45:00,37.49,37.52,37.45,37.49,23600.0,37.49,37.52,37.45,37.49,23600.0
2007-03-14 12:50:00,37.47,37.49,37.37,37.48,44500.0,37.47,37.49,37.37,37.48,44500.0
2007-03-14 12:55:00,37.49,37.59,37.48,37.5,24200.0,37.49,37.59,37.48,37.5,24200.0
2007-03-14 13:00:00,37.5,37.64,37.47,37.48,46900.0,37.5,37.64,37.47,37.48,46900.0
2007-03-14 13:05:00,37.48,37.71,37.44,37.57,93400.0,37.48,37.71,37.44,37.57,93400.0
2007-03-14 13:10:00,37.56,37.65,37.46,37.57,45100.0,37.56,37.65,37.46,37.57,45100.0
2007-03-14 13:15:00,37.58,37.65,37.5,37.65,31000.0,37.58,37.65,37.5,37.65,31000.0
2007-03-14 13:20:00,37.65,37.67,37.57,37.62,50300.0,37.65,37.67,37.57,37.62,50300.0
2007-03-14 13:25:00,37.62,37.67,37.57,37.61,52200.0,37.62,37.67,37.57,37.61,52200.0
2007-03-14 13:30:00,37.63,37.65,37.57,37.61,34800.0,37.63,37.65,37.57,37.61,34800.0
2007-03-14 13:35:00,37.6,37.7,37.56,37.63,28900.0,37.6,37.7,37.56,37.63,28900.0
2007-03-14 13:40:00,37.62,37.73,37.53,37.73,32000.0,37.62,37.73,37.53,37.73,32000.0
2007-03-14 13:45:00,37.71,37.71,37.57,37.57,19200.0,37.71,37.71,37.57,37.57,19200.0
2007-03-14 13:50:00,37.58,37.6,37.5,37.5,34700.0,37.58,37.6,37.5,37.5,34700.0
2007-03-14 13:55:00,37.52,37.59,37.43,37.44,73500.0,37.52,37.59,37.43,37.44,73500.0
2007-03-14 14:00:00,37.45,37.48,37.36,37.37,65400.0,37.45,37.48,37.36,37.37,65400.0
2007-03-14 14:05:00,37.37,37.64,37.37,37.39,32700.0,37.37,37.64,37.37,37.39,32700.0
2007-03-14 14:10:00,37.4,37.61,37.38,37.42,49300.0,37.4,37.61,37.38,37.42,49300.0
2007-03-14 14:15:00,37.44,37.6,37.42,37.46,32200.0,37.44,37.6,37.42,37.46,32200.0
2007-03-14 14:20:00,37.46,37.56,37.46,37.49,41000.0,37.46,37.56,37.46,37.49,41000.0
2007-03-14 14:25:00,37.49,37.61,37.46,37.54,19500.0,37.49,37.61,37.46,37.54,19500.0
2007-03-14 14:30:00,37.55,37.65,37.54,37.61,20500.0,37.55,37.65,37.54,37.61,20500.0
2007-03-14 14:35:00,37.63,37.67,37.55,37.59,22000.0,37.63,37.67,37.55,37.59,22000.0
2007-03-14 14:40:00,37.67,37.8,37.66,37.72,38300.0,37.67,37.8,37.66,37.72,38300.0
2007-03-14 14:45:00,37.71,37.71,37.56,37.56,15100.0,37.71,37.71,37.56,37.56,15100.0
2007-03-14 14:50:00,37.57,37.59,37.5,37.54,27700.0,37.57,37.59,37.5,37.54,27700.0
2007-03-14 14:55:00,37.42,37.54,37.42,37.53,31100.0,37.42,37.54,37.42,37.53,31100.0
2007-03-14 15:00:00,37.54,37.55,37.51,37.51,20400.0,37.54,37.55,37.51,37.51,20400.0
2007-03-14 15:05:00,37.53,37.54,37.45,37.52,17700.0,37.53,37.54,37.45,37.52,17700.0
2007-03-14 15:10:00,37.52,37.54,37.47,37.51,33700.0,37.52,37.54,37.47,37.51,33700.0
2007-03-14 15:15:00,37.52,37.6,37.47,37.58,33500.0,37.52,37.6,37.47,37.58,33500.0
2007-03-14 15:20:00,37.58,37.67,37.57,37.67,40100.0,37.58,37.67,37.57,37.67,40100.0
2007-03-14 15:25:00,37.68,37.72,37.65,37.65,29500.0,37.68,37.72,37.65,37.65,29500.0
2007-03-14 15:30:00,37.65,37.66,37.54,37.56,119100.0,37.65,37.66,37.54,37.56,119100.0
2007-03-14 15:35:00,37.56,37.59,37.51,37.52,92000.0,37.56,37.59,37.51,37.52,92000.0
2007-03-14 15:40:00,37.51,37.73,37.39,37.5,47600.0,37.51,37.73,37.39,37.5,47600.0
2007-03-14 15:45:00,37.5,37.58,37.49,37.58,17700.0,37.5,37.58,37.49,37.58,17700.0
2007-03-14 15:50:00,37.59,37.67,37.59,37.64,32600.0,37.59,37.67,37.59,37.64,32600.0
2007-03-14 15:55:00,37.63,37.76,37.62,37.76,56600.0,37.63,37.76,37.62,37.76,56600.0
2007-03-15 09:30:00,37.81,38.03,37.59,38.01,28200.0,37.81,38.03,37.59,38.01,28200.0
2007-03-15 09:35:00,38.03,38.04,37.87,37.87,9300.0,38.03,38.04,37.87,37.87,9300.0
2007-03-15 09:40:00,37.88,37.88,37.77,37.79,7200.0,37.88,37.88,37.77,37.79,7200.0
2007-03-15 09:45:00,37.81,37.82,37.76,37.78,26000.0,37.81,37.82,37.76,37.78,26000.0
2007-03-15 09:50:00,37.79,37.87,37.79,37.84,9700.0,37.79,37.87,37.79,37.84,9700.0
2007-03-15 09:55:00,37.84,37.93,37.75,37.93,12100.0,37.84,37.93,37.75,37.93,12100.0
2007-03-15 10:00:00,37.92,37.93,37.78,37.84,13300.0,37.92,37.93,37.78,37.84,13300.0
2007-03-15 10:05:00,37.84,37.86,37.75,37.75,8300.0,37.84,37.86,37.75,37.75,8300.0
2007-03-15 10:10:00,37.76,37.82,37.64,37.65,18900.0,37.76,37.82,37.64,37.65,18900.0
2007-03-15 10:15:00,37.65,37.7,37.64,37.7,16100.0,37.65,37.7,37.64,37.7,16100.0
2007-03-15 10:20:00,37.69,37.7,37.58,37.6,18500.0,37.69,37.7,37.58,37.6,18500.0
2007-03-15 10:25:00,37.6,37.61,37.55,37.61,85400.0,37.6,37.61,37.55,37.61,85400.0
2007-03-15 10:30:00,37.61,37.64,37.6,37.63,29400.0,37.61,37.64,37.6,37.63,29400.0
2007-03-15 10:35:00,37.63,37.63,37.58,37.59,37500.0,37.63,37.63,37.58,37.59,37500.0
2007-03-15 10:40:00,37.59,37.61,37.55,37.6,22200.0,37.59,37.61,37.55,37.6,22200.0
2007-03-15 10:45:00,37.6,37.64,37.55,37.62,15200.0,37.6,37.64,37.55,37.62,15200.0
2007-03-15 10:50:00,37.63,37.64,37.58,37.6,31500.0,37.63,37.64,37.58,37.6,31500.0
2007-03-15 10:55:00,37.59,37.62,37.59,37.59,17600.0,37.59,37.62,37.59,37.59,17600.0
2007-03-15 11:00:00,37.59,37.61,37.55,37.59,13500.0,37.59,37.61,37.55,37.59,13500.0
2007-03-15 11:05:00,37.6,37.61,37.56,37.6,27900.0,37.6,37.61,37.56,37.6,27900.0
2007-03-15 11:10:00,37.61,37.65,37.6,37.63,29300.0,37.61,37.65,37.6,37.63,29300.0
2007-03-15 11:15:00,37.62,38.01,37.6,37.61,17100.0,37.62,38.01,37.6,37.61,17100.0
2007-03-15 11:20:00,37.61,37.76,37.55,37.59,31500.0,37.61,37.76,37.55,37.59,31500.0
2007-03-15 11:25:00,37.56,37.66,37.56,37.65,26200.0,37.56,37.66,37.56,37.65,26200.0
2007-03-15 11:30:00,37.65,37.65,37.61,37.63,12900.0,37.65,37.65,37.61,37.63,12900.0
2007-03-15 11:35:00,37.64,37.64,37.62,37.63,12700.0,37.64,37.64,37.62,37.63,12700.0
2007-03-15 11:40:00,37.63,37.65,37.62,37.64,8700.0,37.63,37.65,37.62,37.64,8700.0
2007-03-15 11:45:00,37.64,37.64,37.58,37.61,24100.0,37.64,37.64,37.58,37.61,24100.0
2007-03-15 11:50:00,37.6,37.64,37.6,37.62,45400.0,37.6,37.64,37.6,37.62,45400.0
2007-03-15 11:55:00,37.61,37.61,37.56,37.56,19100.0,37.61,37.61,37.56,37.56,19100.0
2007-03-15 12:00:00,37.57,37.62,37.55,37.59,44400.0,37.57,37.62,37.55,37.59,44400.0
2007-03-15 12:05:00,37.59,37.61,37.53,37.53,15600.0,37.59,37.61,37.53,37.53,15600.0
2007-03-15 12:10:00,37.55,37.61,37.54,37.61,31300.0,37.55,37.61,37.54,37.61,31300.0
2007-03-15 12:15:00,37.61,37.64,37.61,37.63,8100.0,37.61,37.64,37.61,37.63,8100.0
2007-03-15 12:20:00,37.63,37.63,37.6,37.61,11600.0,37.63,37.63,37.6,37.61,11600.0
2007-03-15 12:25:00,37.61,37.63,37.6,37.62,11600.0,37.61,37.63,37.6,37.62,11600.0
2007-03-15 12:30:00,37.62,37.64,37.62,37.64,10300.0,37.62,37.64,37.62,37.64,10300.0
2007-03-15 12:35:00,37.64,37.64,37.63,37.64,8700.0,37.64,37.64,37.63,37.64,8700.0
2007-03-15 12:40:00,37.64,37.65,37.63,37.63,23100.0,37.64,37.65,37.63,37.63,23100.0
2007-03-15 12:45:00,37.64,37.65,37.62,37.63,6900.0,37.64,37.65,37.62,37.63,6900.0
2007-03-15 12:50:00,37.62,37.62,37.58,37.59,20200.0,37.62,37.62,37.58,37.59,20200.0
2007-03-15 12:55:00,37.6,37.6,37.59,37.6,7700.0,37.6,37.6,37.59,37.6,7700.0
2007-03-15 13:00:00,37.6,37.6,37.5,37.51,18100.0,37.6,37.6,37.5,37.51,18100.0
2007-03-15 13:05:00,37.5,37.53,37.5,37.53,15000.0,37.5,37.53,37.5,37.53,15000.0
2007-03-15 13:10:00,37.52,37.52,37.5,37.51,12000.0,37.52,37.52,37.5,37.51,12000.0
2007-03-15 13:15:00,37.5,37.51,37.5,37.5,18200.0,37.5,37.51,37.5,37.5,18200.0
2007-03-15 13:20:00,37.5,37.51,37.47,37.48,34100.0,37.5,37.51,37.47,37.48,34100.0
2007-03-15 13:25:00,37.49,37.51,37.48,37.51,15800.0,37.49,37.51,37.48,37.51,15800.0
2007-03-15 13:30:00,37.5,37.51,37.45,37.47,20400.0,37.5,37.51,37.45,37.47,20400.0
2007-03-15 13:35:00,37.46,37.46,37.38,37.39,45600.0,37.46,37.46,37.38,37.39,45600.0
2007-03-15 13:40:00,37.4,37.43,37.34,37.38,19200.0,37.4,37.43,37.34,37.38,19200.0
2007-03-15 13:45:00,37.38,37.43,37.36,37.39,10600.0,37.38,37.43,37.36,37.39,10600.0
2007-03-15 13:50:00,37.4,37.47,37.37,37.47,28300.0,37.4,37.47,37.37,37.47,28300.0
2007-03-15 13:55:00,37.47,37.51,37.45,37.47,15600.0,37.47,37.51,37.45,37.47,15600.0
2007-03-15 14:00:00,37.47,37.52,37.42,37.5,34600.0,37.47,37.52,37.42,37.5,34600.0
2007-03-15 14:05:00,37.5,37.57,37.5,37.55,11300.0,37.5,37.57,37.5,37.55,11300.0
2007-03-15 14:10:00,37.55,37.55,37.5,37.51,22200.0,37.55,37.55,37.5,37.51,22200.0
2007-03-15 14:15:00,37.5,37.52,37.48,37.49,14900.0,37.5,37.52,37.48,37.49,14900.0
2007-03-15 14:20:00,37.49,37.49,37.45,37.45,8600.0,37.49,37.49,37.45,37.45,8600.0
2007-03-15 14:25:00,37.45,37.46,37.41,37.41,11000.0,37.45,37.46,37.41,37.41,11000.0
2007-03-15 14:30:00,37.42,37.46,37.41,37.46,11900.0,37.42,37.46,37.41,37.46,11900.0
2007-03-15 14:35:00,37.47,37.56,37.46,37.56,35900.0,37.47,37.56,37.46,37.56,35900.0
2007-03-15 14:40:00,37.56,37.68,37.55,37.63,41200.0,37.56,37.68,37.55,37.63,41200.0
2007-03-15 14:45:00,37.62,37.63,37.6,37.62,17500.0,37.62,37.63,37.6,37.62,17500.0
2007-03-15 14:50:00,37.61,37.65,37.59,37.6,26600.0,37.61,37.65,37.59,37.6,26600.0
2007-03-15 14:55:00,37.6,37.65,37.59,37.62,16600.0,37.6,37.65,37.59,37.62,16600.0
2007-03-15 15:00:00,37.64,37.7,37.59,37.68,87600.0,37.64,37.7,37.59,37.68,87600.0
2007-03-15 15:05:00,37.69,37.72,37.67,37.7,28300.0,37.69,37.72,37.67,37.7,28300.0
2007-03-15 15:10:00,37.7,37.7,37.59,37.65,38000.0,37.7,37.7,37.59,37.65,38000.0
2007-03-15 15:15:00,37.65,37.67,37.62,37.62,19000.0,37.65,37.67,37.62,37.62,19000.0
2007-03-15 15:20:00,37.61,37.67,37.61,37.66,26300.0,37.61,37.67,37.61,37.66,26300.0
2007-03-15 15:25:00,37.65,37.65,37.5,37.5,32000.0,37.65,37.65,37.5,37.5,32000.0
2007-03-15 15:30:00,37.51,37.59,37.51,37.59,32000.0,37.51,37.59,37.51,37.59,32000.0
2007-03-15 15:35:00,37.6,37.62,37.59,37.6,21300.0,37.6,37.62,37.59,37.6,21300.0
2007-03-15 15:40:00,37.6,37.61,37.6,37.6,19500.0,37.6,37.61,37.6,37.6,19500.0
2007-03-15 15:45:00,37.6,37.62,37.59,37.62,36300.0,37.6,37.62,37.59,37.62,36300.0
2007-03-15 15:50:00,37.61,37.66,37.61,37.66,34100.0,37.61,37.66,37.61,37.66,34100.0
2007-03-15 15:55:00,37.66,37.68,37.6,37.6,51300.0,37.66,37.68,37.6,37.6,51300.0
2007-03-16 09:30:00,37.38,37.75,37.34,37.35,1424900.0,37.38,37.75,37.34,37.35,1424900.0
2007-03-16 09:35:00,37.35,37.49,37.33,37.38,28300.0,37.35,37.49,37.33,37.38,28300.0
2007-03-16 09:40:00,37.38,37.48,37.26,37.45,16600.0,37.38,37.48,37.26,37.45,16600.0
2007-03-16 09:45:00,37.42,37.52,37.35,37.52,11000.0,37.42,37.52,37.35,37.52,11000.0
2007-03-16 09:50:00,37.51,37.72,37.46,37.72,14800.0,37.51,37.72,37.46,37.72,14800.0
2007-03-16 09:55:00,37.69,37.86,37.68,37.81,27200.0,37.69,37.86,37.68,37.81,27200.0
2007-03-16 10:00:00,37.8,37.84,37.76,37.77,22300.0,37.8,37.84,37.76,37.77,22300.0
2007-03-16 10:05:00,37.76,37.83,37.76,37.83,16700.0,37.76,37.83,37.76,37.83,16700.0
2007-03-16 10:10:00,37.83,37.9,37.8,37.88,12400.0,37.83,37.9,37.8,37.88,12400.0
2007-03-16 10:15:00,37.88,37.94,37.87,37.92,11600.0,37.88,37.94,37.87,37.92,11600.0
2007-03-16 10:20:00,37.89,37.96,37.89,37.94,17600.0,37.89,37.96,37.89,37.94,17600.0
2007-03-16 10:25:00,37.94,37.96,37.92,37.94,14700.0,37.94,37.96,37.92,37.94,14700.0
2007-03-16 10:30:00,37.93,37.94,37.61,37.94,7700.0,37.93,37.94,37.61,37.94,7700.0
2007-03-16 10:35:00,37.94,37.94,37.86,37.9,5600.0,37.94,37.94,37.86,37.9,5600.0
2007-03-16 10:40:00,37.9,37.9,37.83,37.9,12300.0,37.9,37.9,37.83,37.9,12300.0
2007-03-16 10:45:00,37.89,37.89,37.82,37.82,5100.0,37.89,37.89,37.82,37.82,5100.0
2007-03-16 10:50:00,37.81,37.85,37.77,37.84,14000.0,37.81,37.85,37.77,37.84,14000.0
2007-03-16 10:55:00,37.84,37.84,37.79,37.8,6600.0,37.84,37.84,37.79,37.8,6600.0
2007-03-16 11:00:00,37.79,37.81,37.76,37.79,21200.0,37.79,37.81,37.76,37.79,21200.0
2007-03-16 11:05:00,37.79,37.82,37.74,37.74,4900.0,37.79,37.82,37.74,37.74,4900.0
2007-03-16 11:10:00,37.73,37.74,37.62,37.71,17700.0,37.73,37.74,37.62,37.71,17700.0
2007-03-16 11:15:00,37.69,37.73,37.61,37.62,21400.0,37.69,37.73,37.61,37.62,21400.0
2007-03-16 11:20:00,37.63,37.68,37.62,37.62,43400.0,37.63,37.68,37.62,37.62,43400.0
2007-03-16 11:25:00,37.62,37.62,37.53,37.58,27500.0,37.62,37.62,37.53,37.58,27500.0
2007-03-16 11:30:00,37.61,37.61,37.5,37.5,12500.0,37.61,37.61,37.5,37.5,12500.0
2007-03-16 11:35:00,37.5,37.54,37.41,37.5,17100.0,37.5,37.54,37.41,37.5,17100.0
2007-03-16 11:40:00,37.47,37.6,37.43,37.6,11700.0,37.47,37.6,37.43,37.6,11700.0
2007-03-16 11:45:00,37.61,37.66,37.6,37.63,6000.0,37.61,37.66,37.6,37.63,6000.0
2007-03-16 11:50:00,37.63,37.63,37.58,37.59,8700.0,37.63,37.63,37.58,37.59,8700.0
2007-03-16 11:55:00,37.58,37.59,37.55,37.55,11500.0,37.58,37.59,37.55,37.55,11500.0
2007-03-16 12:00:00,37.55,37.63,37.54,37.63,14500.0,37.55,37.63,37.54,37.63,14500.0
2007-03-16 12:05:00,37.65,37.65,37.56,37.56,10600.0,37.65,37.65,37.56,37.56,10600.0
2007-03-16 12:10:00,37.56,37.64,37.56,37.62,15000.0,37.56,37.64,37.56,37.62,15000.0
2007-03-16 12:15:00,37.62,37.64,37.59,37.59,18400.0,37.62,37.64,37.59,37.59,18400.0
2007-03-16 12:20:00,37.59,37.62,37.57,37.57,21400.0,37.59,37.62,37.57,37.57,21400.0
2007-03-16 12:25:00,37.59,37.61,37.57,37.57,12600.0,37.59,37.61,37.57,37.57,12600.0
2007-03-16 12:30:00,37.56,37.57,37.47,37.48,6500.0,37.56,37.57,37.47,37.48,6500.0
2007-03-16 12:35:00,37.5,37.55,37.5,37.54,17200.0,37.5,37.55,37.5,37.54,17200.0
2007-03-16 12:40:00,37.54,37.58,37.54,37.58,6700.0,37.54,37.58,37.54,37.58,6700.0
2007-03-16 12:45:00,37.59,37.59,37.57,37.58,6700.0,37.59,37.59,37.57,37.58,6700.0
2007-03-16 12:50:00,37.57,37.57,37.55,37.56,3700.0,37.57,37.57,37.55,37.56,3700.0
2007-03-16 12:55:00,37.56,37.57,37.53,37.55,9900.0,37.56,37.57,37.53,37.55,9900.0
2007-03-16 13:00:00,37.55,37.56,37.49,37.5,9700.0,37.55,37.56,37.49,37.5,9700.0
2007-03-16 13:05:00,37.5,37.51,37.48,37.5,7100.0,37.5,37.51,37.48,37.5,7100.0
2007-03-16 13:10:00,37.52,37.54,37.51,37.54,7500.0,37.52,37.54,37.51,37.54,7500.0
2007-03-16 13:15:00,37.53,37.57,37.51,37.57,19300.0,37.53,37.57,37.51,37.57,19300.0
2007-03-16 13:20:00,37.58,37.59,37.56,37.57,17300.0,37.58,37.59,37.56,37.57,17300.0
2007-03-16 13:25:00,37.58,37.58,37.56,37.57,3100.0,37.58,37.58,37.56,37.57,3100.0
2007-03-16 13:30:00,37.57,37.61,37.56,37.57,16700.0,37.57,37.61,37.56,37.57,16700.0
2007-03-16 13:35:00,37.59,37.59,37.51,37.57,11900.0,37.59,37.59,37.51,37.57,11900.0
2007-03-16 13:40:00,37.59,37.6,37.52,37.57,17400.0,37.59,37.6,37.52,37.57,17400.0
2007-03-16 13:45:00,37.58,37.59,37.5,37.51,8900.0,37.58,37.59,37.5,37.51,8900.0
2007-03-16 13:50:00,37.51,37.6,37.51,37.54,12400.0,37.51,37.6,37.51,37.54,12400.0
2007-03-16 13:55:00,37.54,37.56,37.5,37.5,9000.0,37.54,37.56,37.5,37.5,9000.0
2007-03-16 14:00:00,37.52,37.57,37.51,37.55,19500.0,37.52,37.57,37.51,37.55,19500.0
2007-03-16 14:05:00,37.55,37.57,37.48,37.49,8200.0,37.55,37.57,37.48,37.49,8200.0
2007-03-16 14:10:00,37.48,37.5,37.42,37.5,14300.0,37.48,37.5,37.42,37.5,14300.0
2007-03-16 14:15:00,37.49,37.51,37.46,37.51,5200.0,37.49,37.51,37.46,37.51,5200.0
2007-03-16 14:20:00,37.52,37.52,37.4,37.45,32900.0,37.52,37.52,37.4,37.45,32900.0
2007-03-16 14:25:00,37.45,37.46,37.43,37.46,16900.0,37.45,37.46,37.43,37.46,16900.0
2007-03-16 14:30:00,37.47,37.6,37.45,37.5,27300.0,37.47,37.6,37.45,37.5,27300.0
2007-03-16 14:35:00,37.5,37.54,37.49,37.54,29500.0,37.5,37.54,37.49,37.54,29500.0
2007-03-16 14:40:00,37.55,37.55,37.45,37.48,10900.0,37.55,37.55,37.45,37.48,10900.0
2007-03-16 14:45:00,37.47,37.5,37.4,37.49,15500.0,37.47,37.5,37.4,37.49,15500.0
2007-03-16 14:50:00,37.49,37.49,37.4,37.41,28700.0,37.49,37.49,37.4,37.41,28700.0
2007-03-16 14:55:00,37.4,37.45,37.39,37.44,16500.0,37.4,37.45,37.39,37.44,16500.0
2007-03-16 15:00:00,37.45,37.51,37.45,37.47,12400.0,37.45,37.51,37.45,37.47,12400.0
2007-03-16 15:05:00,37.47,37.49,37.36,37.38,40500.0,37.47,37.49,37.36,37.38,40500.0
2007-03-16 15:10:00,37.37,37.43,37.36,37.39,27000.0,37.37,37.43,37.36,37.39,27000.0
2007-03-16 15:15:00,37.39,37.6,37.32,37.33,62400.0,37.39,37.6,37.32,37.33,62400.0
2007-03-16 15:20:00,37.32,37.4,37.32,37.4,28500.0,37.32,37.4,37.32,37.4,28500.0
2007-03-16 15:25:00,37.4,37.46,37.31,37.36,47000.0,37.4,37.46,37.31,37.36,47000.0
2007-03-16 15:30:00,37.38,37.43,37.3,37.34,41100.0,37.38,37.43,37.3,37.34,41100.0
2007-03-16 15:35:00,37.33,37.45,37.29,37.44,42300.0,37.33,37.45,37.29,37.44,42300.0
2007-03-16 15:40:00,37.43,37.44,37.27,37.28,39800.0,37.43,37.44,37.27,37.28,39800.0
2007-03-16 15:45:00,37.29,37.35,37.25,37.29,52500.0,37.29,37.35,37.25,37.29,52500.0
2007-03-16 15:50:00,37.29,37.43,37.28,37.43,35600.0,37.29,37.43,37.28,37.43,35600.0
2007-03-16 15:55:00,37.44,37.44,37.4,37.4,49400.0,37.44,37.44,37.4,37.4,49400.0
2007-03-19 09:30:00,37.7,37.88,37.7,37.76,36200.0,37.7,37.88,37.7,37.76,36200.0
2007-03-19 09:35:00,37.77,37.82,37.69,37.69,17100.0,37.77,37.82,37.69,37.69,17100.0
2007-03-19 09:40:00,37.69,37.72,37.62,37.67,28800.0,37.69,37.72,37.62,37.67,28800.0
2007-03-19 09:45:00,37.69,37.7,37.64,37.66,12100.0,37.69,37.7,37.64,37.66,12100.0
2007-03-19 09:50:00,37.66,37.67,37.59,37.67,10400.0,37.66,37.67,37.59,37.67,10400.0
2007-03-19 09:55:00,37.67,37.75,37.66,37.75,20600.0,37.67,37.75,37.66,37.75,20600.0
2007-03-19 10:00:00,37.74,37.77,37.64,37.66,15200.0,37.74,37.77,37.64,37.66,15200.0
2007-03-19 10:05:00,37.66,37.69,37.61,37.63,12300.0,37.66,37.69,37.61,37.63,12300.0
2007-03-19 10:10:00,37.61,37.68,37.59,37.64,13500.0,37.61,37.68,37.59,37.64,13500.0
2007-03-19 10:15:00,37.63,37.66,37.62,37.66,9700.0,37.63,37.66,37.62,37.66,9700.0
2007-03-19 10:20:00,37.63,37.66,37.61,37.61,16500.0,37.63,37.66,37.61,37.61,16500.0
2007-03-19 10:25:00,37.62,37.62,37.61,37.62,2500.0,37.62,37.62,37.61,37.62,2500.0
2007-03-19 10:30:00,37.62,37.71,37.61,37.71,34600.0,37.62,37.71,37.61,37.71,34600.0
2007-03-19 10:35:00,37.73,37.76,37.69,37.76,10200.0,37.73,37.76,37.69,37.76,10200.0
2007-03-19 10:40:00,37.75,37.78,37.72,37.76,27100.0,37.75,37.78,37.72,37.76,27100.0
2007-03-19 10:45:00,37.75,37.84,37.75,37.8,21400.0,37.75,37.84,37.75,37.8,21400.0
2007-03-19 10:50:00,37.79,37.96,37.79,37.95,52500.0,37.79,37.96,37.79,37.95,52500.0
2007-03-19 10:55:00,37.95,37.97,37.91,37.97,24600.0,37.95,37.97,37.91,37.97,24600.0
2007-03-19 11:00:00,37.96,38.12,37.96,38.1,52700.0,37.96,38.12,37.96,38.1,52700.0
2007-03-19 11:05:00,38.1,38.11,37.97,38.07,35500.0,38.1,38.11,37.97,38.07,35500.0
2007-03-19 11:10:00,38.07,38.1,38.04,38.05,24600.0,38.07,38.1,38.04,38.05,24600.0
2007-03-19 11:15:00,38.05,38.07,38.05,38.05,15700.0,38.05,38.07,38.05,38.05,15700.0
2007-03-19 11:20:00,38.06,38.07,37.95,38.07,244200.0,38.06,38.07,37.95,38.07,244200.0
2007-03-19 11:25:00,38.07,38.19,38.07,38.13,46200.0,38.07,38.19,38.07,38.13,46200.0
2007-03-19 11:30:00,38.13,38.17,38.11,38.16,14900.0,38.13,38.17,38.11,38.16,14900.0
2007-03-19 11:35:00,38.15,38.18,38.13,38.18,20800.0,38.15,38.18,38.13,38.18,20800.0
2007-03-19 11:40:00,38.18,38.2,38.17,38.19,7300.0,38.18,38.2,38.17,38.19,7300.0
2007-03-19 11:45:00,38.2,38.22,38.18,38.22,9000.0,38.2,38.22,38.18,38.22,9000.0
2007-03-19 11:50:00,38.22,38.22,38.18,38.2,22400.0,38.22,38.22,38.18,38.2,22400.0
2007-03-19 11:55:00,38.2,38.2,38.12,38.12,14300.0,38.2,38.2,38.12,38.12,14300.0
2007-03-19 12:00:00,38.11,38.11,38.06,38.1,7500.0,38.11,38.11,38.06,38.1,7500.0
2007-03-19 12:05:00,38.1,38.11,38.06,38.09,12700.0,38.1,38.11,38.06,38.09,12700.0
2007-03-19 12:10:00,38.09,38.15,38.08,38.14,12200.0,38.09,38.15,38.08,38.14,12200.0
2007-03-19 12:15:00,38.13,38.22,38.12,38.21,23200.0,38.13,38.22,38.12,38.21,23200.0
2007-03-19 12:20:00,38.21,38.21,38.15,38.16,5300.0,38.21,38.21,38.15,38.16,5300.0
2007-03-19 12:25:00,38.15,38.16,38.15,38.16,9100.0,38.15,38.16,38.15,38.16,9100.0
2007-03-19 12:30:00,38.15,38.17,38.12,38.14,23400.0,38.15,38.17,38.12,38.14,23400.0
2007-03-19 12:35:00,38.15,38.18,38.14,38.15,8700.0,38.15,38.18,38.14,38.15,8700.0
2007-03-19 12:40:00,38.15,38.16,38.14,38.14,11300.0,38.15,38.16,38.14,38.14,11300.0
2007-03-19 12:45:00,38.14,38.15,38.13,38.13,7400.0,38.14,38.15,38.13,38.13,7400.0
2007-03-19 12:50:00,38.12,38.19,38.12,38.16,17700.0,38.12,38.19,38.12,38.16,17700.0
2007-03-19 12:55:00,38.16,38.17,38.1,38.1,14400.0,38.16,38.17,38.1,38.1,14400.0
2007-03-19 13:00:00,38.1,38.13,38.06,38.08,25900.0,38.1,38.13,38.06,38.08,25900.0
2007-03-19 13:05:00,38.07,38.1,38.05,38.1,13200.0,38.07,38.1,38.05,38.1,13200.0
2007-03-19 13:10:00,38.1,38.1,38.03,38.04,7700.0,38.1,38.1,38.03,38.04,7700.0
2007-03-19 13:15:00,38.03,38.09,38.03,38.08,11500.0,38.03,38.09,38.03,38.08,11500.0
2007-03-19 13:20:00,38.08,38.09,38.04,38.05,9300.0,38.08,38.09,38.04,38.05,9300.0
2007-03-19 13:25:00,38.05,38.07,38.03,38.04,11900.0,38.05,38.07,38.03,38.04,11900.0
2007-03-19 13:30:00,38.04,38.04,38.0,38.0,5600.0,38.04,38.04,38.0,38.0,5600.0
2007-03-19 13:35:00,38.01,38.03,38.0,38.02,8400.0,38.01,38.03,38.0,38.02,8400.0
2007-03-19 13:40:00,38.02,38.06,38.02,38.04,5100.0,38.02,38.06,38.02,38.04,5100.0
2007-03-19 13:45:00,38.04,38.04,38.0,38.01,3500.0,38.04,38.04,38.0,38.01,3500.0
2007-03-19 13:50:00,38.01,38.01,37.9,38.01,11200.0,38.01,38.01,37.9,38.01,11200.0
2007-03-19 13:55:00,38.01,38.06,38.01,38.04,5600.0,38.01,38.06,38.01,38.04,5600.0
2007-03-19 14:00:00,38.02,38.05,38.0,38.0,5200.0,38.02,38.05,38.0,38.0,5200.0
2007-03-19 14:05:00,38.0,38.03,38.0,38.01,7100.0,38.0,38.03,38.0,38.01,7100.0
2007-03-19 14:10:00,38.01,38.06,38.0,38.01,14600.0,38.01,38.06,38.0,38.01,14600.0
2007-03-19 14:15:00,38.0,38.0,37.94,37.94,5000.0,38.0,38.0,37.94,37.94,5000.0
2007-03-19 14:20:00,37.95,37.97,37.92,37.97,5900.0,37.95,37.97,37.92,37.97,5900.0
2007-03-19 14:25:00,37.96,37.96,37.89,37.9,9900.0,37.96,37.96,37.89,37.9,9900.0
2007-03-19 14:30:00,37.9,37.95,37.89,37.9,11900.0,37.9,37.95,37.89,37.9,11900.0
2007-03-19 14:35:00,37.9,37.91,37.87,37.88,25700.0,37.9,37.91,37.87,37.88,25700.0
2007-03-19 14:40:00,37.87,37.93,37.86,37.89,22200.0,37.87,37.93,37.86,37.89,22200.0
2007-03-19 14:45:00,37.89,37.89,37.87,37.89,8000.0,37.89,37.89,37.87,37.89,8000.0
2007-03-19 14:50:00,37.89,37.9,37.84,37.84,9200.0,37.89,37.9,37.84,37.84,9200.0
2007-03-19 14:55:00,37.85,37.87,37.82,37.87,12900.0,37.85,37.87,37.82,37.87,12900.0
2007-03-19 15:00:00,37.86,37.88,37.81,37.84,14000.0,37.86,37.88,37.81,37.84,14000.0
2007-03-19 15:05:00,37.85,37.85,37.79,37.79,19600.0,37.85,37.85,37.79,37.79,19600.0
2007-03-19 15:10:00,37.79,37.8,37.76,37.77,24800.0,37.79,37.8,37.76,37.77,24800.0
2007-03-19 15:15:00,37.78,37.79,37.77,37.79,17200.0,37.78,37.79,37.77,37.79,17200.0
2007-03-19 15:20:00,37.78,37.84,37.73,37.73,14700.0,37.78,37.84,37.73,37.73,14700.0
2007-03-19 15:25:00,37.73,37.74,37.68,37.7,19800.0,37.73,37.74,37.68,37.7,19800.0
2007-03-19 15:30:00,37.71,37.78,37.7,37.76,18800.0,37.71,37.78,37.7,37.76,18800.0
2007-03-19 15:35:00,37.76,37.76,37.72,37.73,15700.0,37.76,37.76,37.72,37.73,15700.0
2007-03-19 15:40:00,37.73,37.76,37.73,37.76,19600.0,37.73,37.76,37.73,37.76,19600.0
2007-03-19 15:45:00,37.75,37.81,37.75,37.81,26000.0,37.75,37.81,37.75,37.81,26000.0
2007-03-19 15:50:00,37.81,37.81,37.76,37.76,32600.0,37.81,37.81,37.76,37.76,32600.0
2007-03-19 15:55:00,37.76,37.83,37.73,37.83,50600.0,37.76,37.83,37.73,37.83,50600.0
2007-03-20 09:30:00,37.81,38.05,37.8,38.04,49500.0,37.81,38.05,37.8,38.04,49500.0
2007-03-20 09:35:00,38.05,38.07,37.85,37.89,37000.0,38.05,38.07,37.85,37.89,37000.0
2007-03-20 09:40:00,37.87,37.93,37.85,37.9,16500.0,37.87,37.93,37.85,37.9,16500.0
2007-03-20 09:45:00,37.91,38.03,37.91,38.01,18100.0,37.91,38.03,37.91,38.01,18100.0
2007-03-20 09:50:00,38.02,38.11,37.9,38.06,39000.0,38.02,38.11,37.9,38.06,39000.0
2007-03-20 09:55:00,38.06,38.07,38.0,38.04,34300.0,38.06,38.07,38.0,38.04,34300.0
2007-03-20 10:00:00,38.05,38.12,38.04,38.07,39700.0,38.05,38.12,38.04,38.07,39700.0
2007-03-20 10:05:00,38.07,38.12,38.06,38.11,32500.0,38.07,38.12,38.06,38.11,32500.0
2007-03-20 10:10:00,38.12,38.16,38.09,38.14,30200.0,38.12,38.16,38.09,38.14,30200.0
2007-03-20 10:15:00,38.14,38.14,38.05,38.07,17600.0,38.14,38.14,38.05,38.07,17600.0
2007-03-20 10:20:00,38.08,38.17,38.08,38.17,24500.0,38.08,38.17,38.08,38.17,24500.0
2007-03-20 10:25:00,38.17,38.19,38.11,38.15,17900.0,38.17,38.19,38.11,38.15,17900.0
2007-03-20 10:30:00,38.16,38.16,38.09,38.11,18200.0,38.16,38.16,38.09,38.11,18200.0
2007-03-20 10:35:00,38.12,38.21,38.09,38.2,13800.0,38.12,38.21,38.09,38.2,13800.0
2007-03-20 10:40:00,38.19,38.33,38.19,38.32,41100.0,38.19,38.33,38.19,38.32,41100.0
2007-03-20 10:45:00,38.32,38.32,38.11,38.24,18500.0,38.32,38.32,38.11,38.24,18500.0
2007-03-20 10:50:00,38.24,38.32,38.15,38.31,11600.0,38.24,38.32,38.15,38.31,11600.0
2007-03-20 10:55:00,38.3,38.3,38.26,38.3,21800.0,38.3,38.3,38.26,38.3,21800.0
2007-03-20 11:00:00,38.31,38.33,38.27,38.29,8400.0,38.31,38.33,38.27,38.29,8400.0
2007-03-20 11:05:00,38.29,38.35,38.29,38.35,14800.0,38.29,38.35,38.29,38.35,14800.0
2007-03-20 11:10:00,38.35,38.41,38.35,38.4,22300.0,38.35,38.41,38.35,38.4,22300.0
2007-03-20 11:15:00,38.4,38.43,38.37,38.39,33600.0,38.4,38.43,38.37,38.39,33600.0
2007-03-20 11:20:00,38.38,38.39,38.26,38.38,14200.0,38.38,38.39,38.26,38.38,14200.0
2007-03-20 11:25:00,38.38,38.38,38.34,38.34,17700.0,38.38,38.38,38.34,38.34,17700.0
2007-03-20 11:30:00,38.33,38.41,38.32,38.33,5200.0,38.33,38.41,38.32,38.33,5200.0
2007-03-20 11:35:00,38.32,38.32,38.26,38.28,17400.0,38.32,38.32,38.26,38.28,17400.0
2007-03-20 11:40:00,38.28,38.3,38.28,38.3,7200.0,38.28,38.3,38.28,38.3,7200.0
2007-03-20 11:45:00,38.3,38.32,38.26,38.26,26500.0,38.3,38.32,38.26,38.26,26500.0
2007-03-20 11:50:00,38.3,38.3,38.19,38.19,15900.0,38.3,38.3,38.19,38.19,15900.0
2007-03-20 11:55:00,38.19,38.22,38.17,38.19,17800.0,38.19,38.22,38.17,38.19,17800.0
2007-03-20 12:00:00,38.19,38.2,38.15,38.16,7600.0,38.19,38.2,38.15,38.16,7600.0
2007-03-20 12:05:00,38.16,38.25,38.16,38.24,15200.0,38.16,38.25,38.16,38.24,15200.0
2007-03-20 12:10:00,38.24,38.24,38.16,38.16,6800.0,38.24,38.24,38.16,38.16,6800.0
2007-03-20 12:15:00,38.15,38.16,38.12,38.12,3400.0,38.15,38.16,38.12,38.12,3400.0
2007-03-20 12:20:00,38.12,38.16,38.12,38.16,8700.0,38.12,38.16,38.12,38.16,8700.0
2007-03-20 12:25:00,38.16,38.21,38.16,38.21,20300.0,38.16,38.21,38.16,38.21,20300.0
2007-03-20 12:30:00,38.22,38.22,38.18,38.18,4400.0,38.22,38.22,38.18,38.18,4400.0
2007-03-20 12:35:00,38.18,38.19,38.15,38.15,6900.0,38.18,38.19,38.15,38.15,6900.0
2007-03-20 12:40:00,38.16,38.16,38.12,38.14,5200.0,38.16,38.16,38.12,38.14,5200.0
2007-03-20 12:45:00,38.14,38.2,38.14,38.2,17800.0,38.14,38.2,38.14,38.2,17800.0
2007-03-20 12:50:00,38.21,38.24,38.2,38.24,15500.0,38.21,38.24,38.2,38.24,15500.0
2007-03-20 12:55:00,38.24,38.29,38.23,38.29,9800.0,38.24,38.29,38.23,38.29,9800.0
2007-03-20 13:00:00,38.28,38.34,38.28,38.31,13400.0,38.28,38.34,38.28,38.31,13400.0
2007-03-20 13:05:00,38.31,38.41,38.3,38.4,134500.0,38.31,38.41,38.3,38.4,134500.0
2007-03-20 13:10:00,38.4,38.41,38.38,38.38,19300.0,38.4,38.41,38.38,38.38,19300.0
2007-03-20 13:15:00,38.38,38.39,38.38,38.38,20600.0,38.38,38.39,38.38,38.38,20600.0
2007-03-20 13:20:00,38.38,38.4,38.38,38.39,34100.0,38.38,38.4,38.38,38.39,34100.0
2007-03-20 13:25:00,38.39,38.43,38.16,38.4,18900.0,38.39,38.43,38.16,38.4,18900.0
2007-03-20 13:30:00,38.4,38.4,38.38,38.38,23900.0,38.4,38.4,38.38,38.38,23900.0
2007-03-20 13:35:00,38.38,38.4,38.38,38.4,28000.0,38.38,38.4,38.38,38.4,28000.0
2007-03-20 13:40:00,38.39,38.4,38.38,38.39,31900.0,38.39,38.4,38.38,38.39,31900.0
2007-03-20 13:45:00,38.38,38.41,38.38,38.4,12000.0,38.38,38.41,38.38,38.4,12000.0
2007-03-20 13:50:00,38.39,38.42,38.39,38.41,24400.0,38.39,38.42,38.39,38.41,24400.0
2007-03-20 13:55:00,38.41,38.42,38.39,38.42,22600.0,38.41,38.42,38.39,38.42,22600.0
2007-03-20 14:00:00,38.42,38.43,38.4,38.42,22200.0,38.42,38.43,38.4,38.42,22200.0
2007-03-20 14:05:00,38.41,38.43,38.41,38.43,13800.0,38.41,38.43,38.41,38.43,13800.0
2007-03-20 14:10:00,38.42,38.5,38.39,38.48,52400.0,38.42,38.5,38.39,38.48,52400.0
2007-03-20 14:15:00,38.48,38.5,38.48,38.5,25800.0,38.48,38.5,38.48,38.5,25800.0
2007-03-20 14:20:00,38.5,38.51,38.49,38.5,18700.0,38.5,38.51,38.49,38.5,18700.0
2007-03-20 14:25:00,38.49,38.53,38.49,38.51,34100.0,38.49,38.53,38.49,38.51,34100.0
2007-03-20 14:30:00,38.51,38.56,38.51,38.55,63300.0,38.51,38.56,38.51,38.55,63300.0
2007-03-20 14:35:00,38.56,38.6,38.56,38.59,60100.0,38.56,38.6,38.56,38.59,60100.0
2007-03-20 14:40:00,38.58,38.58,38.51,38.56,42500.0,38.58,38.58,38.51,38.56,42500.0
2007-03-20 14:45:00,38.57,38.58,38.53,38.57,34000.0,38.57,38.58,38.53,38.57,34000.0
2007-03-20 14:50:00,38.57,38.62,38.57,38.61,43100.0,38.57,38.62,38.57,38.61,43100.0
2007-03-20 14:55:00,38.61,38.62,38.51,38.52,39400.0,38.61,38.62,38.51,38.52,39400.0
2007-03-20 15:00:00,38.53,38.68,38.52,38.67,112200.0,38.53,38.68,38.52,38.67,112200.0
2007-03-20 15:05:00,38.66,38.78,38.66,38.74,82500.0,38.66,38.78,38.66,38.74,82500.0
2007-03-20 15:10:00,38.73,38.77,38.71,38.75,45900.0,38.73,38.77,38.71,38.75,45900.0
2007-03-20 15:15:00,38.75,38.76,38.66,38.67,33700.0,38.75,38.76,38.66,38.67,33700.0
2007-03-20 15:20:00,38.67,38.68,38.64,38.66,50600.0,38.67,38.68,38.64,38.66,50600.0
2007-03-20 15:25:00,38.66,38.69,38.65,38.67,43800.0,38.66,38.69,38.65,38.67,43800.0
2007-03-20 15:30:00,38.67,38.67,38.62,38.63,45400.0,38.67,38.67,38.62,38.63,45400.0
2007-03-20 15:35:00,38.63,38.66,38.6,38.65,50100.0,38.63,38.66,38.6,38.65,50100.0
2007-03-20 15:40:00,38.65,38.7,38.61,38.62,48200.0,38.65,38.7,38.61,38.62,48200.0
2007-03-20 15:45:00,38.62,38.65,38.61,38.65,43200.0,38.62,38.65,38.61,38.65,43200.0
2007-03-20 15:50:00,38.65,38.69,38.6,38.63,97500.0,38.65,38.69,38.6,38.63,97500.0
2007-03-20 15:55:00,38.62,38.63,38.56,38.56,83500.0,38.62,38.63,38.56,38.56,83500.0
2007-03-21 09:30:00,38.62,39.11,38.61,39.11,92700.0,38.62,39.11,38.61,39.11,92700.0
2007-03-21 09:35:00,39.11,39.2,39.0,39.03,87700.0,39.11,39.2,39.0,39.03,87700.0
2007-03-21 09:40:00,39.03,39.2,38.99,39.1,66900.0,39.03,39.2,38.99,39.1,66900.0
2007-03-21 09:45:00,39.1,39.14,38.98,39.02,72800.0,39.1,39.14,38.98,39.02,72800.0
2007-03-21 09:50:00,39.0,39.06,39.0,39.03,64900.0,39.0,39.06,39.0,39.03,64900.0
2007-03-21 09:55:00,39.04,39.06,38.9,38.94,72500.0,39.04,39.06,38.9,38.94,72500.0
2007-03-21 10:00:00,38.93,39.05,38.86,38.88,44000.0,38.93,39.05,38.86,38.88,44000.0
2007-03-21 10:05:00,38.86,39.01,38.83,38.83,65100.0,38.86,39.01,38.83,38.83,65100.0
2007-03-21 10:10:00,38.83,38.93,38.82,38.86,16400.0,38.83,38.93,38.82,38.86,16400.0
2007-03-21 10:15:00,38.85,38.9,38.78,38.79,23500.0,38.85,38.9,38.78,38.79,23500.0
2007-03-21 10:20:00,38.77,38.78,38.7,38.72,25700.0,38.77,38.78,38.7,38.72,25700.0
2007-03-21 10:25:00,38.74,38.75,38.73,38.75,25700.0,38.74,38.75,38.73,38.75,25700.0
2007-03-21 10:30:00,38.74,38.79,38.57,38.59,44300.0,38.74,38.79,38.57,38.59,44300.0
2007-03-21 10:35:00,38.58,38.64,38.52,38.58,67200.0,38.58,38.64,38.52,38.58,67200.0
2007-03-21 10:40:00,38.58,38.63,38.58,38.58,17400.0,38.58,38.63,38.58,38.58,17400.0
2007-03-21 10:45:00,38.57,38.64,38.57,38.59,26000.0,38.57,38.64,38.57,38.59,26000.0
2007-03-21 10:50:00,38.58,38.64,38.57,38.64,20100.0,38.58,38.64,38.57,38.64,20100.0
2007-03-21 10:55:00,38.63,38.66,38.61,38.65,30800.0,38.63,38.66,38.61,38.65,30800.0
2007-03-21 11:00:00,38.66,38.71,38.59,38.64,30400.0,38.66,38.71,38.59,38.64,30400.0
2007-03-21 11:05:00,38.64,38.64,38.51,38.53,17000.0,38.64,38.64,38.51,38.53,17000.0
2007-03-21 11:10:00,38.53,38.59,38.44,38.51,33300.0,38.53,38.59,38.44,38.51,33300.0
2007-03-21 11:15:00,38.52,38.64,38.51,38.64,58100.0,38.52,38.64,38.51,38.64,58100.0
2007-03-21 11:20:00,38.63,38.65,38.6,38.63,28600.0,38.63,38.65,38.6,38.63,28600.0
2007-03-21 11:25:00,38.64,38.73,38.64,38.7,35400.0,38.64,38.73,38.64,38.7,35400.0
2007-03-21 11:30:00,38.71,38.77,38.69,38.69,26000.0,38.71,38.77,38.69,38.69,26000.0
2007-03-21 11:35:00,38.69,38.7,38.6,38.62,19000.0,38.69,38.7,38.6,38.62,19000.0
2007-03-21 11:40:00,38.6,38.69,38.6,38.68,24500.0,38.6,38.69,38.6,38.68,24500.0
2007-03-21 11:45:00,38.68,38.68,38.65,38.68,10100.0,38.68,38.68,38.65,38.68,10100.0
2007-03-21 11:50:00,38.68,38.71,38.67,38.7,10400.0,38.68,38.71,38.67,38.7,10400.0
2007-03-21 11:55:00,38.71,38.71,38.67,38.67,10700.0,38.71,38.71,38.67,38.67,10700.0
2007-03-21 12:00:00,38.68,38.69,38.67,38.68,23000.0,38.68,38.69,38.67,38.68,23000.0
2007-03-21 12:05:00,38.67,38.77,38.67,38.75,34400.0,38.67,38.77,38.67,38.75,34400.0
2007-03-21 12:10:00,38.75,38.77,38.75,38.75,18700.0,38.75,38.77,38.75,38.75,18700.0
2007-03-21 12:15:00,38.75,38.84,38.75,38.82,27400.0,38.75,38.84,38.75,38.82,27400.0
2007-03-21 12:20:00,38.81,38.81,38.75,38.75,13000.0,38.81,38.81,38.75,38.75,13000.0
2007-03-21 12:25:00,38.75,38.75,38.67,38.67,9100.0,38.75,38.75,38.67,38.67,9100.0
2007-03-21 12:30:00,38.67,38.73,38.67,38.71,15400.0,38.67,38.73,38.67,38.71,15400.0
2007-03-21 12:35:00,38.71,38.76,38.71,38.76,17800.0,38.71,38.76,38.71,38.76,17800.0
2007-03-21 12:40:00,38.74,38.76,38.74,38.75,9400.0,38.74,38.76,38.74,38.75,9400.0
2007-03-21 12:45:00,38.76,38.76,38.72,38.72,11900.0,38.76,38.76,38.72,38.72,11900.0
2007-03-21 12:50:00,38.71,38.72,38.68,38.68,23300.0,38.71,38.72,38.68,38.68,23300.0
2007-03-21 12:55:00,38.68,38.72,38.68,38.71,24400.0,38.68,38.72,38.68,38.71,24400.0
2007-03-21 13:00:00,38.71,38.71,38.69,38.7,13000.0,38.71,38.71,38.69,38.7,13000.0
2007-03-21 13:05:00,38.7,38.76,38.7,38.75,19000.0,38.7,38.76,38.7,38.75,19000.0
2007-03-21 13:10:00,38.75,38.89,38.73,38.85,218500.0,38.75,38.89,38.73,38.85,218500.0
2007-03-21 13:15:00,38.85,38.89,38.85,38.87,18800.0,38.85,38.89,38.85,38.87,18800.0
2007-03-21 13:20:00,38.86,38.86,38.78,38.78,17400.0,38.86,38.86,38.78,38.78,17400.0
2007-03-21 13:25:00,38.78,38.82,38.78,38.81,10400.0,38.78,38.82,38.78,38.81,10400.0
2007-03-21 13:30:00,38.8,38.89,38.8,38.87,14100.0,38.8,38.89,38.8,38.87,14100.0
2007-03-21 13:35:00,38.86,38.9,38.86,38.89,37900.0,38.86,38.9,38.86,38.89,37900.0
2007-03-21 13:40:00,38.89,38.9,38.88,38.89,18200.0,38.89,38.9,38.88,38.89,18200.0
2007-03-21 13:45:00,38.89,38.89,38.86,38.87,14800.0,38.89,38.89,38.86,38.87,14800.0
2007-03-21 13:50:00,38.88,38.89,38.87,38.88,14200.0,38.88,38.89,38.87,38.88,14200.0
2007-03-21 13:55:00,38.88,38.93,38.88,38.92,14200.0,38.88,38.93,38.88,38.92,14200.0
2007-03-21 14:00:00,38.92,38.93,38.9,38.92,14500.0,38.92,38.93,38.9,38.92,14500.0
2007-03-21 14:05:00,38.91,38.91,38.86,38.86,20500.0,38.91,38.91,38.86,38.86,20500.0
2007-03-21 14:10:00,38.87,38.89,38.84,38.84,9100.0,38.87,38.89,38.84,38.84,9100.0
2007-03-21 14:15:00,38.83,39.1,38.81,38.94,67000.0,38.83,39.1,38.81,38.94,67000.0
2007-03-21 14:20:00,38.89,39.2,38.89,39.16,41800.0,38.89,39.2,38.89,39.16,41800.0
2007-03-21 14:25:00,39.18,39.3,39.12,39.15,48300.0,39.18,39.3,39.12,39.15,48300.0
2007-03-21 14:30:00,39.16,39.2,39.07,39.16,31700.0,39.16,39.2,39.07,39.16,31700.0
2007-03-21 14:35:00,39.2,39.21,39.08,39.15,13700.0,39.2,39.21,39.08,39.15,13700.0
2007-03-21 14:40:00,39.14,39.4,39.14,39.4,33800.0,39.14,39.4,39.14,39.4,33800.0
2007-03-21 14:45:00,39.4,39.47,39.26,39.29,41300.0,39.4,39.47,39.26,39.29,41300.0
2007-03-21 14:50:00,39.28,39.41,39.26,39.41,19100.0,39.28,39.41,39.26,39.41,19100.0
2007-03-21 14:55:00,39.41,39.6,39.4,39.6,31200.0,39.41,39.6,39.4,39.6,31200.0
2007-03-21 15:00:00,39.59,39.7,39.57,39.59,54400.0,39.59,39.7,39.57,39.59,54400.0
2007-03-21 15:05:00,39.6,39.61,39.55,39.57,44500.0,39.6,39.61,39.55,39.57,44500.0
2007-03-21 15:10:00,39.56,39.6,39.54,39.58,70800.0,39.56,39.6,39.54,39.58,70800.0
2007-03-21 15:15:00,39.58,39.58,39.52,39.52,68100.0,39.58,39.58,39.52,39.52,68100.0
2007-03-21 15:20:00,39.53,39.58,39.5,39.51,69100.0,39.53,39.58,39.5,39.51,69100.0
2007-03-21 15:25:00,39.52,39.53,39.5,39.51,63100.0,39.52,39.53,39.5,39.51,63100.0
2007-03-21 15:30:00,39.5,39.63,39.5,39.58,78700.0,39.5,39.63,39.5,39.58,78700.0
2007-03-21 15:35:00,39.59,39.62,39.57,39.59,46000.0,39.59,39.62,39.57,39.59,46000.0
2007-03-21 15:40:00,39.58,39.59,39.54,39.56,52200.0,39.58,39.59,39.54,39.56,52200.0
2007-03-21 15:45:00,39.55,39.61,39.54,39.59,67800.0,39.55,39.61,39.54,39.59,67800.0
2007-03-21 15:50:00,39.59,39.59,39.54,39.55,56400.0,39.59,39.59,39.54,39.55,56400.0
2007-03-21 15:55:00,39.55,39.69,39.54,39.69,130200.0,39.55,39.69,39.54,39.69,130200.0
2007-03-22 09:30:00,39.97,40.0,39.63,39.63,45400.0,39.97,40.0,39.63,39.63,45400.0
2007-03-22 09:35:00,39.59,39.77,39.58,39.75,25100.0,39.59,39.77,39.58,39.75,25100.0
2007-03-22 09:40:00,39.7,39.73,39.44,39.44,18300.0,39.7,39.73,39.44,39.44,18300.0
2007-03-22 09:45:00,39.43,39.44,39.27,39.36,30000.0,39.43,39.44,39.27,39.36,30000.0
2007-03-22 09:50:00,39.36,39.64,39.28,39.39,36700.0,39.36,39.64,39.28,39.39,36700.0
2007-03-22 09:55:00,39.39,39.44,39.36,39.37,35200.0,39.39,39.44,39.36,39.37,35200.0
2007-03-22 10:00:00,39.38,39.41,39.36,39.39,30800.0,39.38,39.41,39.36,39.39,30800.0
2007-03-22 10:05:00,39.28,39.4,39.28,39.33,38600.0,39.28,39.4,39.28,39.33,38600.0
2007-03-22 10:10:00,39.33,39.38,39.32,39.34,11700.0,39.33,39.38,39.32,39.34,11700.0
2007-03-22 10:15:00,39.34,39.4,39.27,39.28,25400.0,39.34,39.4,39.27,39.28,25400.0
2007-03-22 10:20:00,39.37,39.39,39.23,39.24,33600.0,39.37,39.39,39.23,39.24,33600.0
2007-03-22 10:25:00,39.24,39.24,39.15,39.18,23600.0,39.24,39.24,39.15,39.18,23600.0
2007-03-22 10:30:00,39.18,39.18,39.12,39.13,15500.0,39.18,39.18,39.12,39.13,15500.0
2007-03-22 10:35:00,39.12,39.39,39.04,39.04,18200.0,39.12,39.39,39.04,39.04,18200.0
2007-03-22 10:40:00,39.04,39.38,39.01,39.02,21000.0,39.04,39.38,39.01,39.02,21000.0
2007-03-22 10:45:00,39.03,39.35,38.93,38.94,35600.0,39.03,39.35,38.93,38.94,35600.0
2007-03-22 10:50:00,38.94,38.99,38.92,38.99,23800.0,38.94,38.99,38.92,38.99,23800.0
2007-03-22 10:55:00,39.0,39.02,38.96,38.98,61000.0,39.0,39.02,38.96,38.98,61000.0
2007-03-22 11:00:00,38.99,39.07,38.99,39.07,49800.0,38.99,39.07,38.99,39.07,49800.0
2007-03-22 11:05:00,39.08,39.1,39.07,39.1,9000.0,39.08,39.1,39.07,39.1,9000.0
2007-03-22 11:10:00,39.1,39.13,39.09,39.09,9800.0,39.1,39.13,39.09,39.09,9800.0
2007-03-22 11:15:00,39.1,39.15,39.1,39.15,8900.0,39.1,39.15,39.1,39.15,8900.0
2007-03-22 11:20:00,39.15,39.25,39.15,39.19,29700.0,39.15,39.25,39.15,39.19,29700.0
2007-03-22 11:25:00,39.19,39.2,39.17,39.19,12600.0,39.19,39.2,39.17,39.19,12600.0
2007-03-22 11:30:00,39.19,39.25,39.02,39.25,12200.0,39.19,39.25,39.02,39.25,12200.0
2007-03-22 11:35:00,39.25,39.26,39.2,39.26,20300.0,39.25,39.26,39.2,39.26,20300.0
2007-03-22 11:40:00,39.26,39.27,39.17,39.18,23700.0,39.26,39.27,39.17,39.18,23700.0
2007-03-22 11:45:00,39.18,39.22,39.06,39.22,5900.0,39.18,39.22,39.06,39.22,5900.0
2007-03-22 11:50:00,39.22,39.25,39.19,39.25,10400.0,39.22,39.25,39.19,39.25,10400.0
2007-03-22 11:55:00,39.24,39.34,39.18,39.32,10200.0,39.24,39.34,39.18,39.32,10200.0
2007-03-22 12:00:00,39.31,39.31,39.29,39.3,6000.0,39.31,39.31,39.29,39.3,6000.0
2007-03-22 12:05:00,39.29,39.3,39.21,39.21,21600.0,39.29,39.3,39.21,39.21,21600.0
2007-03-22 12:10:00,39.22,39.29,39.2,39.25,35700.0,39.22,39.29,39.2,39.25,35700.0
2007-03-22 12:15:00,39.25,39.26,39.19,39.25,9800.0,39.25,39.26,39.19,39.25,9800.0
2007-03-22 12:20:00,39.26,39.31,39.2,39.23,9100.0,39.26,39.31,39.2,39.23,9100.0
2007-03-22 12:25:00,39.28,39.28,39.2,39.22,5500.0,39.28,39.28,39.2,39.22,5500.0
2007-03-22 12:30:00,39.23,39.25,39.17,39.18,12400.0,39.23,39.25,39.17,39.18,12400.0
2007-03-22 12:35:00,39.19,39.21,39.18,39.21,9100.0,39.19,39.21,39.18,39.21,9100.0
2007-03-22 12:40:00,39.21,39.21,39.16,39.17,13600.0,39.21,39.21,39.16,39.17,13600.0
2007-03-22 12:45:00,39.17,39.18,39.13,39.15,11700.0,39.17,39.18,39.13,39.15,11700.0
2007-03-22 12:50:00,39.16,39.19,39.1,39.1,18100.0,39.16,39.19,39.1,39.1,18100.0
2007-03-22 12:55:00,39.1,39.1,39.02,39.02,18300.0,39.1,39.1,39.02,39.02,18300.0
2007-03-22 13:00:00,39.02,39.04,39.0,39.02,15000.0,39.02,39.04,39.0,39.02,15000.0
2007-03-22 13:05:00,39.01,39.03,38.97,39.01,15700.0,39.01,39.03,38.97,39.01,15700.0
2007-03-22 13:10:00,39.03,39.05,39.02,39.04,6900.0,39.03,39.05,39.02,39.04,6900.0
2007-03-22 13:15:00,39.03,39.03,38.97,38.98,9900.0,39.03,39.03,38.97,38.98,9900.0
2007-03-22 13:20:00,39.0,39.0,38.97,38.99,11600.0,39.0,39.0,38.97,38.99,11600.0
2007-03-22 13:25:00,38.99,39.01,38.98,39.01,17900.0,38.99,39.01,38.98,39.01,17900.0
2007-03-22 13:30:00,39.02,39.02,38.97,39.0,25100.0,39.02,39.02,38.97,39.0,25100.0
2007-03-22 13:35:00,39.0,39.02,38.96,39.01,23500.0,39.0,39.02,38.96,39.01,23500.0
2007-03-22 13:40:00,39.03,39.11,39.03,39.06,14600.0,39.03,39.11,39.03,39.06,14600.0
2007-03-22 13:45:00,39.06,39.07,39.01,39.01,5800.0,39.06,39.07,39.01,39.01,5800.0
2007-03-22 13:50:00,39.01,39.06,39.0,39.03,6000.0,39.01,39.06,39.0,39.03,6000.0
2007-03-22 13:55:00,39.02,39.04,39.02,39.03,6300.0,39.02,39.04,39.02,39.03,6300.0
2007-03-22 14:00:00,39.04,39.1,39.04,39.06,6700.0,39.04,39.1,39.04,39.06,6700.0
2007-03-22 14:05:00,39.06,39.09,39.06,39.08,7000.0,39.06,39.09,39.06,39.08,7000.0
2007-03-22 14:10:00,39.07,39.08,39.04,39.07,10500.0,39.07,39.08,39.04,39.07,10500.0
2007-03-22 14:15:00,39.07,39.11,39.02,39.02,14800.0,39.07,39.11,39.02,39.02,14800.0
2007-03-22 14:20:00,39.02,39.05,39.02,39.05,6800.0,39.02,39.05,39.02,39.05,6800.0
2007-03-22 14:25:00,39.04,39.05,39.02,39.04,13300.0,39.04,39.05,39.02,39.04,13300.0
2007-03-22 14:30:00,39.03,39.06,39.03,39.06,8800.0,39.03,39.06,39.03,39.06,8800.0
2007-03-22 14:35:00,39.05,39.05,39.01,39.03,11300.0,39.05,39.05,39.01,39.03,11300.0
2007-03-22 14:40:00,39.03,39.07,39.03,39.07,9300.0,39.03,39.07,39.03,39.07,9300.0
2007-03-22 14:45:00,39.07,39.14,39.07,39.13,15200.0,39.07,39.14,39.07,39.13,15200.0
2007-03-22 14:50:00,39.14,39.16,39.09,39.1,20900.0,39.14,39.16,39.09,39.1,20900.0
2007-03-22 14:55:00,39.1,39.11,39.07,39.1,9700.0,39.1,39.11,39.07,39.1,9700.0
2007-03-22 15:00:00,39.1,39.1,39.07,39.1,21200.0,39.1,39.1,39.07,39.1,21200.0
2007-03-22 15:05:00,39.1,39.1,39.02,39.03,18100.0,39.1,39.1,39.02,39.03,18100.0
2007-03-22 15:10:00,39.03,39.05,38.99,39.03,39500.0,39.03,39.05,38.99,39.03,39500.0
2007-03-22 15:15:00,39.03,39.05,38.97,39.0,20500.0,39.03,39.05,38.97,39.0,20500.0
2007-03-22 15:20:00,39.0,39.0,38.93,38.95,44600.0,39.0,39.0,38.93,38.95,44600.0
2007-03-22 15:25:00,38.94,39.02,38.93,39.02,25700.0,38.94,39.02,38.93,39.02,25700.0
2007-03-22 15:30:00,39.01,39.03,38.94,38.95,23500.0,39.01,39.03,38.94,38.95,23500.0
2007-03-22 15:35:00,38.96,38.98,38.92,38.93,26300.0,38.96,38.98,38.92,38.93,26300.0
2007-03-22 15:40:00,38.93,38.96,38.93,38.95,34500.0,38.93,38.96,38.93,38.95,34500.0
2007-03-22 15:45:00,38.96,38.97,38.94,38.96,29400.0,38.96,38.97,38.94,38.96,29400.0
2007-03-22 15:50:00,38.96,39.04,38.96,38.96,32900.0,38.96,39.04,38.96,38.96,32900.0
2007-03-22 15:55:00,38.96,38.99,38.92,38.92,85500.0,38.96,38.99,38.92,38.92,85500.0
2007-03-23 09:30:00,38.95,39.24,38.8,38.84,62400.0,38.95,39.24,38.8,38.84,62400.0
2007-03-23 09:35:00,38.87,39.18,38.87,39.09,38700.0,38.87,39.18,38.87,39.09,38700.0
2007-03-23 09:40:00,39.07,39.07,38.92,38.93,16900.0,39.07,39.07,38.92,38.93,16900.0
2007-03-23 09:45:00,38.93,39.03,38.92,39.01,18400.0,38.93,39.03,38.92,39.01,18400.0
2007-03-23 09:50:00,39.01,39.02,38.86,38.87,21300.0,39.01,39.02,38.86,38.87,21300.0
2007-03-23 09:55:00,38.88,38.95,38.81,38.88,73900.0,38.88,38.95,38.81,38.88,73900.0
2007-03-23 10:00:00,38.88,39.1,38.88,39.05,48400.0,38.88,39.1,38.88,39.05,48400.0
2007-03-23 10:05:00,39.06,39.07,38.84,39.04,21600.0,39.06,39.07,38.84,39.04,21600.0
2007-03-23 10:10:00,39.05,39.13,38.95,39.08,18800.0,39.05,39.13,38.95,39.08,18800.0
2007-03-23 10:15:00,39.06,39.06,38.92,38.97,16400.0,39.06,39.06,38.92,38.97,16400.0
2007-03-23 10:20:00,38.94,38.96,38.84,38.94,24500.0,38.94,38.96,38.84,38.94,24500.0
2007-03-23 10:25:00,38.93,38.93,38.82,38.86,17000.0,38.93,38.93,38.82,38.86,17000.0
2007-03-23 10:30:00,38.87,38.87,38.82,38.82,27600.0,38.87,38.87,38.82,38.82,27600.0
2007-03-23 10:35:00,38.83,38.85,38.78,38.81,30200.0,38.83,38.85,38.78,38.81,30200.0
2007-03-23 10:40:00,38.8,38.8,38.75,38.78,19100.0,38.8,38.8,38.75,38.78,19100.0
2007-03-23 10:45:00,38.78,38.81,38.76,38.79,9400.0,38.78,38.81,38.76,38.79,9400.0
2007-03-23 10:50:00,38.79,38.84,38.79,38.83,8400.0,38.79,38.84,38.79,38.83,8400.0
2007-03-23 10:55:00,38.83,38.9,38.82,38.9,11300.0,38.83,38.9,38.82,38.9,11300.0
2007-03-23 11:00:00,38.91,38.93,38.89,38.92,10600.0,38.91,38.93,38.89,38.92,10600.0
2007-03-23 11:05:00,38.91,38.91,38.85,38.86,17300.0,38.91,38.91,38.85,38.86,17300.0
2007-03-23 11:10:00,38.86,38.87,38.84,38.87,5500.0,38.86,38.87,38.84,38.87,5500.0
2007-03-23 11:15:00,38.87,38.96,38.87,38.94,27900.0,38.87,38.96,38.87,38.94,27900.0
2007-03-23 11:20:00,38.94,38.96,38.94,38.96,7300.0,38.94,38.96,38.94,38.96,7300.0
2007-03-23 11:25:00,38.96,38.97,38.94,38.96,10300.0,38.96,38.97,38.94,38.96,10300.0
2007-03-23 11:30:00,38.96,39.01,38.96,38.99,7600.0,38.96,39.01,38.96,38.99,7600.0
2007-03-23 11:35:00,38.99,39.0,38.98,38.99,6800.0,38.99,39.0,38.98,38.99,6800.0
2007-03-23 11:40:00,38.99,39.0,38.94,38.94,12400.0,38.99,39.0,38.94,38.94,12400.0
2007-03-23 11:45:00,38.94,38.95,38.94,38.95,6600.0,38.94,38.95,38.94,38.95,6600.0
2007-03-23 11:50:00,38.94,38.95,38.87,38.87,15200.0,38.94,38.95,38.87,38.87,15200.0
2007-03-23 11:55:00,38.86,38.9,38.86,38.89,12700.0,38.86,38.9,38.86,38.89,12700.0
2007-03-23 12:00:00,38.9,38.97,38.9,38.95,10000.0,38.9,38.97,38.9,38.95,10000.0
2007-03-23 12:05:00,38.95,38.95,38.91,38.92,13200.0,38.95,38.95,38.91,38.92,13200.0
2007-03-23 12:10:00,38.91,38.93,38.9,38.9,8700.0,38.91,38.93,38.9,38.9,8700.0
2007-03-23 12:15:00,38.91,38.91,38.9,38.91,13200.0,38.91,38.91,38.9,38.91,13200.0
2007-03-23 12:20:00,38.91,38.91,38.86,38.87,43700.0,38.91,38.91,38.86,38.87,43700.0
2007-03-23 12:25:00,38.86,38.86,38.83,38.83,8600.0,38.86,38.86,38.83,38.83,8600.0
2007-03-23 12:30:00,38.83,38.83,38.77,38.77,19300.0,38.83,38.83,38.77,38.77,19300.0
2007-03-23 12:35:00,38.77,38.77,38.6,38.61,83700.0,38.77,38.77,38.6,38.61,83700.0
2007-03-23 12:40:00,38.61,38.61,38.57,38.58,38800.0,38.61,38.61,38.57,38.58,38800.0
2007-03-23 12:45:00,38.58,38.58,38.53,38.53,42800.0,38.58,38.58,38.53,38.53,42800.0
2007-03-23 12:50:00,38.54,38.55,38.45,38.47,80500.0,38.54,38.55,38.45,38.47,80500.0
2007-03-23 12:55:00,38.47,38.51,38.45,38.51,122600.0,38.47,38.51,38.45,38.51,122600.0
2007-03-23 13:00:00,38.51,38.54,38.48,38.49,79300.0,38.51,38.54,38.48,38.49,79300.0
2007-03-23 13:05:00,38.49,38.52,38.47,38.52,58200.0,38.49,38.52,38.47,38.52,58200.0
2007-03-23 13:10:00,38.52,38.52,38.4,38.4,72000.0,38.52,38.52,38.4,38.4,72000.0
2007-03-23 13:15:00,38.4,38.46,38.4,38.43,31600.0,38.4,38.46,38.4,38.43,31600.0
2007-03-23 13:20:00,38.44,38.44,38.31,38.36,49300.0,38.44,38.44,38.31,38.36,49300.0
2007-03-23 13:25:00,38.36,38.37,38.33,38.36,30100.0,38.36,38.37,38.33,38.36,30100.0
2007-03-23 13:30:00,38.36,38.45,38.36,38.45,20500.0,38.36,38.45,38.36,38.45,20500.0
2007-03-23 13:35:00,38.46,38.5,38.43,38.5,20100.0,38.46,38.5,38.43,38.5,20100.0
2007-03-23 13:40:00,38.5,38.5,38.47,38.47,14000.0,38.5,38.5,38.47,38.47,14000.0
2007-03-23 13:45:00,38.47,38.48,38.39,38.4,96000.0,38.47,38.48,38.39,38.4,96000.0
2007-03-23 13:50:00,38.4,38.42,38.38,38.38,36900.0,38.4,38.42,38.38,38.38,36900.0
2007-03-23 13:55:00,38.39,38.4,38.38,38.4,7900.0,38.39,38.4,38.38,38.4,7900.0
2007-03-23 14:00:00,38.4,38.4,38.35,38.36,40200.0,38.4,38.4,38.35,38.36,40200.0
2007-03-23 14:05:00,38.35,38.37,38.34,38.36,29200.0,38.35,38.37,38.34,38.36,29200.0
2007-03-23 14:10:00,38.36,38.36,38.35,38.35,17100.0,38.36,38.36,38.35,38.35,17100.0
2007-03-23 14:15:00,38.36,38.38,38.35,38.35,24700.0,38.36,38.38,38.35,38.35,24700.0
2007-03-23 14:20:00,38.35,38.35,38.29,38.34,32400.0,38.35,38.35,38.29,38.34,32400.0
2007-03-23 14:25:00,38.34,38.36,38.33,38.35,10900.0,38.34,38.36,38.33,38.35,10900.0
2007-03-23 14:30:00,38.35,38.39,38.34,38.37,18100.0,38.35,38.39,38.34,38.37,18100.0
2007-03-23 14:35:00,38.37,38.39,38.37,38.39,12600.0,38.37,38.39,38.37,38.39,12600.0
2007-03-23 14:40:00,38.4,38.43,38.4,38.43,11900.0,38.4,38.43,38.4,38.43,11900.0
2007-03-23 14:45:00,38.43,38.46,38.41,38.46,7700.0,38.43,38.46,38.41,38.46,7700.0
2007-03-23 14:50:00,38.46,38.46,38.43,38.45,13700.0,38.46,38.46,38.43,38.45,13700.0
2007-03-23 14:55:00,38.46,38.53,38.46,38.53,17000.0,38.46,38.53,38.46,38.53,17000.0
2007-03-23 15:00:00,38.54,38.54,38.51,38.52,16500.0,38.54,38.54,38.51,38.52,16500.0
2007-03-23 15:05:00,38.53,38.53,38.52,38.53,5700.0,38.53,38.53,38.52,38.53,5700.0
2007-03-23 15:10:00,38.53,38.53,38.52,38.53,11700.0,38.53,38.53,38.52,38.53,11700.0
2007-03-23 15:15:00,38.52,38.54,38.52,38.53,14400.0,38.52,38.54,38.52,38.53,14400.0
2007-03-23 15:20:00,38.52,38.54,38.52,38.53,12400.0,38.52,38.54,38.52,38.53,12400.0
2007-03-23 15:25:00,38.54,38.54,38.53,38.54,14800.0,38.54,38.54,38.53,38.54,14800.0
2007-03-23 15:30:00,38.53,38.54,38.5,38.52,20500.0,38.53,38.54,38.5,38.52,20500.0
2007-03-23 15:35:00,38.52,38.52,38.51,38.51,15800.0,38.52,38.52,38.51,38.51,15800.0
2007-03-23 15:40:00,38.51,38.52,38.49,38.5,24100.0,38.51,38.52,38.49,38.5,24100.0
2007-03-23 15:45:00,38.49,38.5,38.48,38.5,23400.0,38.49,38.5,38.48,38.5,23400.0
2007-03-23 15:50:00,38.5,38.5,38.48,38.49,24400.0,38.5,38.5,38.48,38.49,24400.0
2007-03-23 15:55:00,38.48,38.49,38.34,38.38,77300.0,38.48,38.49,38.34,38.38,77300.0
2007-03-26 09:30:00,38.55,38.55,38.33,38.36,50400.0,38.55,38.55,38.33,38.36,50400.0
2007-03-26 09:35:00,38.33,38.55,38.16,38.42,53000.0,38.33,38.55,38.16,38.42,53000.0
2007-03-26 09:40:00,38.42,38.42,38.34,38.39,23100.0,38.42,38.42,38.34,38.39,23100.0
2007-03-26 09:45:00,38.39,38.44,38.38,38.44,23100.0,38.39,38.44,38.38,38.44,23100.0
2007-03-26 09:50:00,38.46,38.47,38.42,38.46,22000.0,38.46,38.47,38.42,38.46,22000.0
2007-03-26 09:55:00,38.47,38.47,38.39,38.41,21200.0,38.47,38.47,38.39,38.41,21200.0
2007-03-26 10:00:00,38.41,38.41,38.2,38.23,64300.0,38.41,38.41,38.2,38.23,64300.0
2007-03-26 10:05:00,38.23,38.29,38.1,38.18,58900.0,38.23,38.29,38.1,38.18,58900.0
2007-03-26 10:10:00,38.18,38.19,38.07,38.14,54500.0,38.18,38.19,38.07,38.14,54500.0
2007-03-26 10:15:00,38.15,38.26,38.03,38.04,31600.0,38.15,38.26,38.03,38.04,31600.0
2007-03-26 10:20:00,38.03,38.04,37.91,37.91,35900.0,38.03,38.04,37.91,37.91,35900.0
2007-03-26 10:25:00,37.91,37.95,37.77,37.89,46100.0,37.91,37.95,37.77,37.89,46100.0
2007-03-26 10:30:00,37.89,38.15,37.84,37.91,32100.0,37.89,38.15,37.84,37.91,32100.0
2007-03-26 10:35:00,37.9,38.08,37.9,37.92,63600.0,37.9,38.08,37.9,37.92,63600.0
2007-03-26 10:40:00,37.92,37.97,37.87,37.88,20900.0,37.92,37.97,37.87,37.88,20900.0
2007-03-26 10:45:00,37.89,37.89,37.84,37.89,16600.0,37.89,37.89,37.84,37.89,16600.0
2007-03-26 10:50:00,37.89,38.01,37.84,37.88,38000.0,37.89,38.01,37.84,37.88,38000.0
2007-03-26 10:55:00,37.89,37.89,37.83,37.85,59700.0,37.89,37.89,37.83,37.85,59700.0
2007-03-26 11:00:00,37.85,37.85,37.7,37.73,52200.0,37.85,37.85,37.7,37.73,52200.0
2007-03-26 11:05:00,37.74,37.8,37.7,37.79,23400.0,37.74,37.8,37.7,37.79,23400.0
2007-03-26 11:10:00,37.78,37.79,37.72,37.72,46300.0,37.78,37.79,37.72,37.72,46300.0
2007-03-26 11:15:00,37.72,37.88,37.71,37.86,25100.0,37.72,37.88,37.71,37.86,25100.0
2007-03-26 11:20:00,37.86,38.04,37.86,37.95,17900.0,37.86,38.04,37.86,37.95,17900.0
2007-03-26 11:25:00,37.97,37.98,37.92,37.98,47000.0,37.97,37.98,37.92,37.98,47000.0
2007-03-26 11:30:00,37.95,38.0,37.94,37.97,15000.0,37.95,38.0,37.94,37.97,15000.0
2007-03-26 11:35:00,37.96,38.08,37.96,38.06,35100.0,37.96,38.08,37.96,38.06,35100.0
2007-03-26 11:40:00,38.06,38.06,38.01,38.03,15000.0,38.06,38.06,38.01,38.03,15000.0
2007-03-26 11:45:00,38.02,38.03,37.93,37.93,16100.0,38.02,38.03,37.93,37.93,16100.0
2007-03-26 11:50:00,37.92,37.96,37.92,37.94,11500.0,37.92,37.96,37.92,37.94,11500.0
2007-03-26 11:55:00,37.93,37.95,37.88,37.89,17200.0,37.93,37.95,37.88,37.89,17200.0
2007-03-26 12:00:00,37.9,37.93,37.88,37.91,33500.0,37.9,37.93,37.88,37.91,33500.0
2007-03-26 12:05:00,37.91,37.95,37.91,37.92,12100.0,37.91,37.95,37.91,37.92,12100.0
2007-03-26 12:10:00,37.91,37.93,37.91,37.93,4100.0,37.91,37.93,37.91,37.93,4100.0
2007-03-26 12:15:00,37.92,37.97,37.92,37.97,8900.0,37.92,37.97,37.92,37.97,8900.0
2007-03-26 12:20:00,37.97,38.13,37.97,38.1,69000.0,37.97,38.13,37.97,38.1,69000.0
2007-03-26 12:25:00,38.1,38.13,38.01,38.03,27000.0,38.1,38.13,38.01,38.03,27000.0
2007-03-26 12:30:00,38.02,38.05,38.0,38.04,10700.0,38.02,38.05,38.0,38.04,10700.0
2007-03-26 12:35:00,38.03,38.07,38.02,38.02,17100.0,38.03,38.07,38.02,38.02,17100.0
2007-03-26 12:40:00,38.01,38.03,37.99,38.01,38000.0,38.01,38.03,37.99,38.01,38000.0
2007-03-26 12:45:00,38.0,38.06,37.99,38.02,9900.0,38.0,38.06,37.99,38.02,9900.0
2007-03-26 12:50:00,38.01,38.02,37.97,38.0,14900.0,38.01,38.02,37.97,38.0,14900.0
2007-03-26 12:55:00,38.0,38.01,37.91,37.92,15200.0,38.0,38.01,37.91,37.92,15200.0
2007-03-26 13:00:00,37.91,37.95,37.9,37.94,12200.0,37.91,37.95,37.9,37.94,12200.0
2007-03-26 13:05:00,37.93,37.96,37.93,37.94,26500.0,37.93,37.96,37.93,37.94,26500.0
2007-03-26 13:10:00,37.94,37.95,37.92,37.92,25500.0,37.94,37.95,37.92,37.92,25500.0
2007-03-26 13:15:00,37.92,37.92,37.91,37.92,11000.0,37.92,37.92,37.91,37.92,11000.0
2007-03-26 13:20:00,37.91,37.93,37.91,37.93,25300.0,37.91,37.93,37.91,37.93,25300.0
2007-03-26 13:25:00,37.92,37.94,37.92,37.92,46000.0,37.92,37.94,37.92,37.92,46000.0
2007-03-26 13:30:00,37.92,37.96,37.92,37.95,77600.0,37.92,37.96,37.92,37.95,77600.0
2007-03-26 13:35:00,37.95,37.99,37.94,37.97,23400.0,37.95,37.99,37.94,37.97,23400.0
2007-03-26 13:40:00,37.98,37.98,37.95,37.97,27500.0,37.98,37.98,37.95,37.97,27500.0
2007-03-26 13:45:00,37.96,37.97,37.95,37.96,22300.0,37.96,37.97,37.95,37.96,22300.0
2007-03-26 13:50:00,37.95,37.99,37.95,37.99,18100.0,37.95,37.99,37.95,37.99,18100.0
2007-03-26 13:55:00,37.98,38.05,37.98,38.0,26500.0,37.98,38.05,37.98,38.0,26500.0
2007-03-26 14:00:00,37.99,38.02,37.99,37.99,98500.0,37.99,38.02,37.99,37.99,98500.0
2007-03-26 14:05:00,37.98,38.05,37.98,38.03,46000.0,37.98,38.05,37.98,38.03,46000.0
2007-03-26 14:10:00,38.02,38.04,38.02,38.04,15500.0,38.02,38.04,38.02,38.04,15500.0
2007-03-26 14:15:00,38.03,38.04,38.03,38.03,50300.0,38.03,38.04,38.03,38.03,50300.0
2007-03-26 14:20:00,38.03,38.04,38.02,38.04,17800.0,38.03,38.04,38.02,38.04,17800.0
2007-03-26 14:25:00,38.03,38.03,38.02,38.02,7800.0,38.03,38.03,38.02,38.02,7800.0
2007-03-26 14:30:00,38.02,38.02,37.98,37.99,18700.0,38.02,38.02,37.98,37.99,18700.0
2007-03-26 14:35:00,37.98,38.02,37.98,38.0,6600.0,37.98,38.02,37.98,38.0,6600.0
2007-03-26 14:40:00,38.0,38.01,37.99,38.0,12200.0,38.0,38.01,37.99,38.0,12200.0
2007-03-26 14:45:00,37.99,38.01,37.99,38.01,5900.0,37.99,38.01,37.99,38.01,5900.0
2007-03-26 14:50:00,38.0,38.01,37.99,38.0,9400.0,38.0,38.01,37.99,38.0,9400.0
2007-03-26 14:55:00,37.99,38.0,37.97,37.99,24300.0,37.99,38.0,37.97,37.99,24300.0
2007-03-26 15:00:00,37.99,38.01,37.97,38.0,19600.0,37.99,38.01,37.97,38.0,19600.0
2007-03-26 15:05:00,38.0,38.0,37.99,38.0,142300.0,38.0,38.0,37.99,38.0,142300.0
2007-03-26 15:10:00,38.0,38.01,37.98,37.98,31100.0,38.0,38.01,37.98,37.98,31100.0
2007-03-26 15:15:00,37.98,37.99,37.95,37.97,34200.0,37.98,37.99,37.95,37.97,34200.0
2007-03-26 15:20:00,37.97,37.97,37.95,37.96,21900.0,37.97,37.97,37.95,37.96,21900.0
2007-03-26 15:25:00,37.96,37.97,37.95,37.97,62100.0,37.96,37.97,37.95,37.97,62100.0
2007-03-26 15:30:00,37.97,38.01,37.96,38.0,82400.0,37.97,38.01,37.96,38.0,82400.0
2007-03-26 15:35:00,38.0,38.03,37.97,38.02,65100.0,38.0,38.03,37.97,38.02,65100.0
2007-03-26 15:40:00,38.03,38.14,38.03,38.06,86100.0,38.03,38.14,38.03,38.06,86100.0
2007-03-26 15:45:00,38.06,38.06,38.05,38.05,26600.0,38.06,38.06,38.05,38.05,26600.0
2007-03-26 15:50:00,38.06,38.06,38.01,38.04,76400.0,38.06,38.06,38.01,38.04,76400.0
2007-03-26 15:55:00,38.04,38.08,37.99,38.08,80700.0,38.04,38.08,37.99,38.08,80700.0
2007-03-27 09:30:00,37.89,38.07,37.76,37.8,63300.0,37.89,38.07,37.76,37.8,63300.0
2007-03-27 09:35:00,37.8,37.89,37.78,37.79,25000.0,37.8,37.89,37.78,37.79,25000.0
2007-03-27 09:40:00,37.8,37.87,37.79,37.85,21900.0,37.8,37.87,37.79,37.85,21900.0
2007-03-27 09:45:00,37.85,37.95,37.83,37.95,18600.0,37.85,37.95,37.83,37.95,18600.0
2007-03-27 09:50:00,37.92,38.13,37.8,38.13,56900.0,37.92,38.13,37.8,38.13,56900.0
2007-03-27 09:55:00,38.12,38.13,37.96,37.96,28100.0,38.12,38.13,37.96,37.96,28100.0
2007-03-27 10:00:00,38.09,38.09,37.81,37.99,73900.0,38.09,38.09,37.81,37.99,73900.0
2007-03-27 10:05:00,37.98,38.05,37.88,37.91,30200.0,37.98,38.05,37.88,37.91,30200.0
2007-03-27 10:10:00,37.89,37.97,37.89,37.93,26400.0,37.89,37.97,37.89,37.93,26400.0
2007-03-27 10:15:00,37.94,38.01,37.93,38.0,57500.0,37.94,38.01,37.93,38.0,57500.0
2007-03-27 10:20:00,37.99,38.03,37.85,37.87,46500.0,37.99,38.03,37.85,37.87,46500.0
2007-03-27 10:25:00,37.88,38.09,37.83,37.86,32300.0,37.88,38.09,37.83,37.86,32300.0
2007-03-27 10:30:00,37.85,38.05,37.79,37.81,42400.0,37.85,38.05,37.79,37.81,42400.0
2007-03-27 10:35:00,37.81,38.01,37.77,37.83,34600.0,37.81,38.01,37.77,37.83,34600.0
2007-03-27 10:40:00,37.83,37.83,37.78,37.79,23400.0,37.83,37.83,37.78,37.79,23400.0
2007-03-27 10:45:00,37.78,37.86,37.75,37.78,24400.0,37.78,37.86,37.75,37.78,24400.0
2007-03-27 10:50:00,37.79,37.85,37.77,37.79,36500.0,37.79,37.85,37.77,37.79,36500.0
2007-03-27 10:55:00,37.78,37.78,37.71,37.76,28800.0,37.78,37.78,37.71,37.76,28800.0
2007-03-27 11:00:00,37.76,37.78,37.72,37.74,29700.0,37.76,37.78,37.72,37.74,29700.0
2007-03-27 11:05:00,37.74,37.75,37.72,37.75,34300.0,37.74,37.75,37.72,37.75,34300.0
2007-03-27 11:10:00,37.74,37.81,37.72,37.81,18700.0,37.74,37.81,37.72,37.81,18700.0
2007-03-27 11:15:00,37.82,37.84,37.8,37.81,14500.0,37.82,37.84,37.8,37.81,14500.0
2007-03-27 11:20:00,37.8,37.82,37.76,37.81,25800.0,37.8,37.82,37.76,37.81,25800.0
2007-03-27 11:25:00,37.82,37.84,37.8,37.83,16500.0,37.82,37.84,37.8,37.83,16500.0
2007-03-27 11:30:00,37.82,37.83,37.76,37.82,38300.0,37.82,37.83,37.76,37.82,38300.0
2007-03-27 11:35:00,37.82,37.83,37.79,37.8,13700.0,37.82,37.83,37.79,37.8,13700.0
2007-03-27 11:40:00,37.79,37.84,37.79,37.84,19600.0,37.79,37.84,37.79,37.84,19600.0
2007-03-27 11:45:00,37.84,37.85,37.8,37.81,28400.0,37.84,37.85,37.8,37.81,28400.0
2007-03-27 11:50:00,37.81,37.82,37.78,37.79,11800.0,37.81,37.82,37.78,37.79,11800.0
2007-03-27 11:55:00,37.8,37.8,37.79,37.8,4700.0,37.8,37.8,37.79,37.8,4700.0
2007-03-27 12:00:00,37.79,37.8,37.78,37.79,13500.0,37.79,37.8,37.78,37.79,13500.0
2007-03-27 12:05:00,37.78,37.86,37.78,37.85,22500.0,37.78,37.86,37.78,37.85,22500.0
2007-03-27 12:10:00,37.86,37.87,37.85,37.85,9000.0,37.86,37.87,37.85,37.85,9000.0
2007-03-27 12:15:00,37.85,37.86,37.85,37.86,4400.0,37.85,37.86,37.85,37.86,4400.0
2007-03-27 12:20:00,37.86,37.86,37.85,37.85,9200.0,37.86,37.86,37.85,37.85,9200.0
2007-03-27 12:25:00,37.86,37.91,37.85,37.89,20700.0,37.86,37.91,37.85,37.89,20700.0
2007-03-27 12:30:00,37.89,37.99,37.89,37.98,31000.0,37.89,37.99,37.89,37.98,31000.0
2007-03-27 12:35:00,37.98,38.0,37.97,38.0,36200.0,37.98,38.0,37.97,38.0,36200.0
2007-03-27 12:40:00,38.0,38.01,37.94,37.99,27300.0,38.0,38.01,37.94,37.99,27300.0
2007-03-27 12:45:00,37.99,37.99,37.95,37.95,18600.0,37.99,37.99,37.95,37.95,18600.0
2007-03-27 12:50:00,37.96,37.99,37.94,37.98,44400.0,37.96,37.99,37.94,37.98,44400.0
2007-03-27 12:55:00,37.98,38.0,37.96,37.98,30600.0,37.98,38.0,37.96,37.98,30600.0
2007-03-27 13:00:00,37.99,37.99,37.96,37.96,3800.0,37.99,37.99,37.96,37.96,3800.0
2007-03-27 13:05:00,37.97,37.98,37.95,37.95,19000.0,37.97,37.98,37.95,37.95,19000.0
2007-03-27 13:10:00,37.96,37.96,37.94,37.95,34500.0,37.96,37.96,37.94,37.95,34500.0
2007-03-27 13:15:00,37.95,37.95,37.92,37.93,27200.0,37.95,37.95,37.92,37.93,27200.0
2007-03-27 13:20:00,37.93,37.93,37.88,37.9,23600.0,37.93,37.93,37.88,37.9,23600.0
2007-03-27 13:25:00,37.89,37.9,37.89,37.89,4300.0,37.89,37.9,37.89,37.89,4300.0
2007-03-27 13:30:00,37.9,37.9,37.86,37.9,16700.0,37.9,37.9,37.86,37.9,16700.0
2007-03-27 13:35:00,37.9,37.91,37.87,37.9,26100.0,37.9,37.91,37.87,37.9,26100.0
2007-03-27 13:40:00,37.9,37.94,37.9,37.93,14200.0,37.9,37.94,37.9,37.93,14200.0
2007-03-27 13:45:00,37.94,37.94,37.9,37.92,14500.0,37.94,37.94,37.9,37.92,14500.0
2007-03-27 13:50:00,37.92,37.92,37.89,37.89,7900.0,37.92,37.92,37.89,37.89,7900.0
2007-03-27 13:55:00,37.89,37.9,37.86,37.87,9400.0,37.89,37.9,37.86,37.87,9400.0
2007-03-27 14:00:00,37.87,37.87,37.79,37.79,27700.0,37.87,37.87,37.79,37.79,27700.0
2007-03-27 14:05:00,37.79,37.8,37.76,37.78,11900.0,37.79,37.8,37.76,37.78,11900.0
2007-03-27 14:10:00,37.77,37.79,37.77,37.78,8500.0,37.77,37.79,37.77,37.78,8500.0
2007-03-27 14:15:00,37.8,37.8,37.78,37.79,9500.0,37.8,37.8,37.78,37.79,9500.0
2007-03-27 14:20:00,37.79,37.79,37.74,37.74,13300.0,37.79,37.79,37.74,37.74,13300.0
2007-03-27 14:25:00,37.74,37.76,37.74,37.74,17600.0,37.74,37.76,37.74,37.74,17600.0
2007-03-27 14:30:00,37.74,37.76,37.74,37.75,31600.0,37.74,37.76,37.74,37.75,31600.0
2007-03-27 14:35:00,37.75,37.76,37.74,37.75,14600.0,37.75,37.76,37.74,37.75,14600.0
2007-03-27 14:40:00,37.75,37.85,37.74,37.84,52200.0,37.75,37.85,37.74,37.84,52200.0
2007-03-27 14:45:00,37.84,37.84,37.74,37.75,19900.0,37.84,37.84,37.74,37.75,19900.0
2007-03-27 14:50:00,37.75,37.76,37.72,37.76,24400.0,37.75,37.76,37.72,37.76,24400.0
2007-03-27 14:55:00,37.76,37.78,37.73,37.75,37500.0,37.76,37.78,37.73,37.75,37500.0
2007-03-27 15:00:00,37.75,37.76,37.71,37.71,29900.0,37.75,37.76,37.71,37.71,29900.0
2007-03-27 15:05:00,37.71,37.73,37.7,37.72,36300.0,37.71,37.73,37.7,37.72,36300.0
2007-03-27 15:10:00,37.73,37.78,37.72,37.74,41800.0,37.73,37.78,37.72,37.74,41800.0
2007-03-27 15:15:00,37.74,37.75,37.7,37.73,34000.0,37.74,37.75,37.7,37.73,34000.0
2007-03-27 15:20:00,37.73,37.73,37.66,37.66,43400.0,37.73,37.73,37.66,37.66,43400.0
2007-03-27 15:25:00,37.67,37.7,37.66,37.69,59900.0,37.67,37.7,37.66,37.69,59900.0
2007-03-27 15:30:00,37.69,37.8,37.69,37.8,53400.0,37.69,37.8,37.69,37.8,53400.0
2007-03-27 15:35:00,37.79,37.79,37.74,37.75,23100.0,37.79,37.79,37.74,37.75,23100.0
2007-03-27 15:40:00,37.76,37.8,37.74,37.8,33200.0,37.76,37.8,37.74,37.8,33200.0
2007-03-27 15:45:00,37.8,37.87,37.79,37.83,85700.0,37.8,37.87,37.79,37.83,85700.0
2007-03-27 15:50:00,37.83,37.83,37.76,37.76,43300.0,37.83,37.83,37.76,37.76,43300.0
2007-03-27 15:55:00,37.76,37.81,37.73,37.79,96400.0,37.76,37.81,37.73,37.79,96400.0
2007-03-28 09:30:00,37.73,37.8,37.72,37.75,44700.0,37.73,37.8,37.72,37.75,44700.0
2007-03-28 09:35:00,37.73,37.77,37.68,37.77,36200.0,37.73,37.77,37.68,37.77,36200.0
2007-03-28 09:40:00,37.77,37.89,37.77,37.86,11900.0,37.77,37.89,37.77,37.86,11900.0
2007-03-28 09:45:00,37.85,37.88,37.81,37.86,17900.0,37.85,37.88,37.81,37.86,17900.0
2007-03-28 09:50:00,37.85,37.88,37.84,37.88,33400.0,37.85,37.88,37.84,37.88,33400.0
2007-03-28 09:55:00,37.87,37.93,37.85,37.87,25300.0,37.87,37.93,37.85,37.87,25300.0
2007-03-28 10:00:00,37.86,37.94,37.86,37.92,32800.0,37.86,37.94,37.86,37.92,32800.0
2007-03-28 10:05:00,37.91,37.98,37.91,37.95,14300.0,37.91,37.98,37.91,37.95,14300.0
2007-03-28 10:10:00,37.95,37.95,37.86,37.89,15500.0,37.95,37.95,37.86,37.89,15500.0
2007-03-28 10:15:00,37.88,37.96,37.86,37.94,11500.0,37.88,37.96,37.86,37.94,11500.0
2007-03-28 10:20:00,37.93,37.93,37.86,37.93,11900.0,37.93,37.93,37.86,37.93,11900.0
2007-03-28 10:25:00,37.93,37.99,37.93,37.97,12300.0,37.93,37.99,37.93,37.97,12300.0
2007-03-28 10:30:00,37.97,37.97,37.77,37.77,39500.0,37.97,37.97,37.77,37.77,39500.0
2007-03-28 10:35:00,37.78,37.9,37.74,37.88,46000.0,37.78,37.9,37.74,37.88,46000.0
2007-03-28 10:40:00,37.87,37.89,37.75,37.8,46200.0,37.87,37.89,37.75,37.8,46200.0
2007-03-28 10:45:00,37.8,37.83,37.79,37.83,11500.0,37.8,37.83,37.79,37.83,11500.0
2007-03-28 10:50:00,37.83,37.85,37.8,37.82,11400.0,37.83,37.85,37.8,37.82,11400.0
2007-03-28 10:55:00,37.83,37.99,37.83,37.93,18500.0,37.83,37.99,37.83,37.93,18500.0
2007-03-28 11:00:00,37.93,37.96,37.87,37.87,23400.0,37.93,37.96,37.87,37.87,23400.0
2007-03-28 11:05:00,37.88,37.99,37.88,37.94,9700.0,37.88,37.99,37.88,37.94,9700.0
2007-03-28 11:10:00,37.94,37.96,37.81,37.81,17500.0,37.94,37.96,37.81,37.81,17500.0
2007-03-28 11:15:00,37.81,37.93,37.81,37.89,11000.0,37.81,37.93,37.81,37.89,11000.0
2007-03-28 11:20:00,37.88,37.88,37.8,37.82,15500.0,37.88,37.88,37.8,37.82,15500.0
2007-03-28 11:25:00,37.84,37.87,37.78,37.82,15400.0,37.84,37.87,37.78,37.82,15400.0
2007-03-28 11:30:00,37.82,37.87,37.82,37.87,8200.0,37.82,37.87,37.82,37.87,8200.0
2007-03-28 11:35:00,37.87,37.87,37.85,37.85,4300.0,37.87,37.87,37.85,37.85,4300.0
2007-03-28 11:40:00,37.85,37.89,37.85,37.87,11100.0,37.85,37.89,37.85,37.87,11100.0
2007-03-28 11:45:00,37.88,37.88,37.85,37.87,6100.0,37.88,37.88,37.85,37.87,6100.0
2007-03-28 11:50:00,37.88,37.88,37.83,37.88,9900.0,37.88,37.88,37.83,37.88,9900.0
2007-03-28 11:55:00,37.89,37.93,37.88,37.88,6800.0,37.89,37.93,37.88,37.88,6800.0
2007-03-28 12:00:00,37.88,37.99,37.87,37.97,16300.0,37.88,37.99,37.87,37.97,16300.0
2007-03-28 12:05:00,37.96,38.04,37.93,37.97,23700.0,37.96,38.04,37.93,37.97,23700.0
2007-03-28 12:10:00,37.96,37.98,37.83,37.83,40000.0,37.96,37.98,37.83,37.83,40000.0
2007-03-28 12:15:00,37.84,38.07,37.84,38.07,40400.0,37.84,38.07,37.84,38.07,40400.0
2007-03-28 12:20:00,38.07,38.15,38.02,38.06,45100.0,38.07,38.15,38.02,38.06,45100.0
2007-03-28 12:25:00,38.06,38.15,37.97,37.97,27600.0,38.06,38.15,37.97,37.97,27600.0
2007-03-28 12:30:00,37.98,38.07,37.97,37.99,20900.0,37.98,38.07,37.97,37.99,20900.0
2007-03-28 12:35:00,37.97,38.02,37.94,38.0,24100.0,37.97,38.02,37.94,38.0,24100.0
2007-03-28 12:40:00,38.0,38.02,37.96,38.0,14200.0,38.0,38.02,37.96,38.0,14200.0
2007-03-28 12:45:00,38.02,38.04,37.96,38.0,25100.0,38.02,38.04,37.96,38.0,25100.0
2007-03-28 12:50:00,38.0,38.03,37.96,38.03,18400.0,38.0,38.03,37.96,38.03,18400.0
2007-03-28 12:55:00,38.01,38.01,37.98,37.98,27600.0,38.01,38.01,37.98,37.98,27600.0
2007-03-28 13:00:00,38.0,38.01,37.97,38.0,42200.0,38.0,38.01,37.97,38.0,42200.0
2007-03-28 13:05:00,38.0,38.0,37.97,37.97,9800.0,38.0,38.0,37.97,37.97,9800.0
2007-03-28 13:10:00,37.98,38.01,37.96,37.99,31100.0,37.98,38.01,37.96,37.99,31100.0
2007-03-28 13:15:00,38.0,38.07,37.99,38.04,16400.0,38.0,38.07,37.99,38.04,16400.0
2007-03-28 13:20:00,38.04,38.08,38.02,38.06,4200.0,38.04,38.08,38.02,38.06,4200.0
2007-03-28 13:25:00,38.05,38.07,38.0,38.0,4000.0,38.05,38.07,38.0,38.0,4000.0
2007-03-28 13:30:00,38.0,38.07,38.0,38.07,28500.0,38.0,38.07,38.0,38.07,28500.0
2007-03-28 13:35:00,38.05,38.16,38.03,38.06,18700.0,38.05,38.16,38.03,38.06,18700.0
2007-03-28 13:40:00,38.06,38.06,38.0,38.04,10700.0,38.06,38.06,38.0,38.04,10700.0
2007-03-28 13:45:00,38.06,38.08,38.05,38.08,10500.0,38.06,38.08,38.05,38.08,10500.0
2007-03-28 13:50:00,38.08,38.08,38.04,38.08,19400.0,38.08,38.08,38.04,38.08,19400.0
2007-03-28 13:55:00,38.08,38.11,38.05,38.07,9200.0,38.08,38.11,38.05,38.07,9200.0
2007-03-28 14:00:00,38.09,38.12,38.06,38.08,37100.0,38.09,38.12,38.06,38.08,37100.0
2007-03-28 14:05:00,38.08,38.09,37.97,37.99,46300.0,38.08,38.09,37.97,37.99,46300.0
2007-03-28 14:10:00,38.0,38.05,37.89,37.93,139900.0,38.0,38.05,37.89,37.93,139900.0
2007-03-28 14:15:00,37.96,37.96,37.9,37.93,45400.0,37.96,37.96,37.9,37.93,45400.0
2007-03-28 14:20:00,37.92,37.98,37.9,37.92,21000.0,37.92,37.98,37.9,37.92,21000.0
2007-03-28 14:25:00,37.91,37.96,37.91,37.93,23300.0,37.91,37.96,37.91,37.93,23300.0
2007-03-28 14:30:00,37.94,38.0,37.92,37.96,25200.0,37.94,38.0,37.92,37.96,25200.0
2007-03-28 14:35:00,37.97,37.99,37.94,37.97,14600.0,37.97,37.99,37.94,37.97,14600.0
2007-03-28 14:40:00,37.97,37.99,37.94,37.98,17000.0,37.97,37.99,37.94,37.98,17000.0
2007-03-28 14:45:00,37.98,38.0,37.93,37.94,29700.0,37.98,38.0,37.93,37.94,29700.0
2007-03-28 14:50:00,37.94,37.95,37.9,37.9,17800.0,37.94,37.95,37.9,37.9,17800.0
2007-03-28 14:55:00,37.92,37.96,37.88,37.94,23600.0,37.92,37.96,37.88,37.94,23600.0
2007-03-28 15:00:00,37.94,37.99,37.89,37.95,15800.0,37.94,37.99,37.89,37.95,15800.0
2007-03-28 15:05:00,37.95,37.95,37.84,37.86,56200.0,37.95,37.95,37.84,37.86,56200.0
2007-03-28 15:10:00,37.87,37.9,37.81,37.83,39400.0,37.87,37.9,37.81,37.83,39400.0
2007-03-28 15:15:00,37.83,37.83,37.73,37.75,65800.0,37.83,37.83,37.73,37.75,65800.0
2007-03-28 15:20:00,37.75,37.83,37.74,37.78,56300.0,37.75,37.83,37.74,37.78,56300.0
2007-03-28 15:25:00,37.79,37.84,37.77,37.84,43100.0,37.79,37.84,37.77,37.84,43100.0
2007-03-28 15:30:00,37.85,37.85,37.79,37.79,32400.0,37.85,37.85,37.79,37.79,32400.0
2007-03-28 15:35:00,37.79,37.81,37.76,37.79,43800.0,37.79,37.81,37.76,37.79,43800.0
2007-03-28 15:40:00,37.8,37.8,37.75,37.75,40600.0,37.8,37.8,37.75,37.75,40600.0
2007-03-28 15:45:00,37.75,37.76,37.72,37.73,58100.0,37.75,37.76,37.72,37.73,58100.0
2007-03-28 15:50:00,37.73,37.75,37.63,37.65,69100.0,37.73,37.75,37.63,37.65,69100.0
2007-03-28 15:55:00,37.65,37.68,37.56,37.58,212900.0,37.65,37.68,37.56,37.58,212900.0
2007-03-29 09:30:00,37.79,37.86,37.76,37.8,70800.0,37.79,37.86,37.76,37.8,70800.0
2007-03-29 09:35:00,37.8,37.81,37.65,37.65,50500.0,37.8,37.81,37.65,37.65,50500.0
2007-03-29 09:40:00,37.65,37.77,37.61,37.63,14600.0,37.65,37.77,37.61,37.63,14600.0
2007-03-29 09:45:00,37.63,37.63,37.59,37.59,6300.0,37.63,37.63,37.59,37.59,6300.0
2007-03-29 09:50:00,37.59,37.67,37.55,37.65,29800.0,37.59,37.67,37.55,37.65,29800.0
2007-03-29 09:55:00,37.65,37.71,37.61,37.63,30300.0,37.65,37.71,37.61,37.63,30300.0
2007-03-29 10:00:00,37.61,37.68,37.56,37.64,37700.0,37.61,37.68,37.56,37.64,37700.0
2007-03-29 10:05:00,37.64,37.71,37.61,37.62,19600.0,37.64,37.71,37.61,37.62,19600.0
2007-03-29 10:10:00,37.61,37.63,37.58,37.63,18600.0,37.61,37.63,37.58,37.63,18600.0
2007-03-29 10:15:00,37.63,37.67,37.48,37.5,69500.0,37.63,37.67,37.48,37.5,69500.0
2007-03-29 10:20:00,37.5,37.59,37.5,37.56,23300.0,37.5,37.59,37.5,37.56,23300.0
2007-03-29 10:25:00,37.55,37.55,37.45,37.51,13100.0,37.55,37.55,37.45,37.51,13100.0
2007-03-29 10:30:00,37.51,37.52,37.37,37.39,23800.0,37.51,37.52,37.37,37.39,23800.0
2007-03-29 10:35:00,37.39,37.42,37.38,37.4,12600.0,37.39,37.42,37.38,37.4,12600.0
2007-03-29 10:40:00,37.4,37.4,37.22,37.23,96300.0,37.4,37.4,37.22,37.23,96300.0
2007-03-29 10:45:00,37.24,37.31,37.21,37.26,68700.0,37.24,37.31,37.21,37.26,68700.0
2007-03-29 10:50:00,37.26,37.34,37.25,37.29,45900.0,37.26,37.34,37.25,37.29,45900.0
2007-03-29 10:55:00,37.28,37.29,37.19,37.25,46400.0,37.28,37.29,37.19,37.25,46400.0
2007-03-29 11:00:00,37.25,37.33,37.25,37.29,23200.0,37.25,37.33,37.25,37.29,23200.0
2007-03-29 11:05:00,37.29,37.38,37.25,37.36,44000.0,37.29,37.38,37.25,37.36,44000.0
2007-03-29 11:10:00,37.35,37.37,37.27,37.37,34000.0,37.35,37.37,37.27,37.37,34000.0
2007-03-29 11:15:00,37.38,37.41,37.35,37.4,9400.0,37.38,37.41,37.35,37.4,9400.0
2007-03-29 11:20:00,37.41,37.5,37.41,37.49,34000.0,37.41,37.5,37.41,37.49,34000.0
2007-03-29 11:25:00,37.48,37.52,37.48,37.51,13600.0,37.48,37.52,37.48,37.51,13600.0
2007-03-29 11:30:00,37.52,37.54,37.48,37.48,11900.0,37.52,37.54,37.48,37.48,11900.0
2007-03-29 11:35:00,37.48,37.48,37.42,37.44,27100.0,37.48,37.48,37.42,37.44,27100.0
2007-03-29 11:40:00,37.44,37.46,37.34,37.35,18800.0,37.44,37.46,37.34,37.35,18800.0
2007-03-29 11:45:00,37.34,37.34,37.25,37.29,9600.0,37.34,37.34,37.25,37.29,9600.0
2007-03-29 11:50:00,37.29,37.3,37.15,37.21,20800.0,37.29,37.3,37.15,37.21,20800.0
2007-03-29 11:55:00,37.21,37.23,37.09,37.09,33900.0,37.21,37.23,37.09,37.09,33900.0
2007-03-29 12:00:00,37.09,37.19,37.07,37.12,20800.0,37.09,37.19,37.07,37.12,20800.0
2007-03-29 12:05:00,37.12,37.25,37.12,37.22,19400.0,37.12,37.25,37.12,37.22,19400.0
2007-03-29 12:10:00,37.21,37.23,37.18,37.22,12700.0,37.21,37.23,37.18,37.22,12700.0
2007-03-29 12:15:00,37.22,37.23,37.21,37.22,5600.0,37.22,37.23,37.21,37.22,5600.0
2007-03-29 12:20:00,37.23,37.25,37.19,37.19,9400.0,37.23,37.25,37.19,37.19,9400.0
2007-03-29 12:25:00,37.19,37.21,37.15,37.16,8200.0,37.19,37.21,37.15,37.16,8200.0
2007-03-29 12:30:00,37.16,37.19,37.1,37.13,18200.0,37.16,37.19,37.1,37.13,18200.0
2007-03-29 12:35:00,37.12,37.18,37.12,37.17,14800.0,37.12,37.18,37.12,37.17,14800.0
2007-03-29 12:40:00,37.17,37.2,37.17,37.19,6500.0,37.17,37.2,37.17,37.19,6500.0
2007-03-29 12:45:00,37.2,37.23,37.19,37.23,10600.0,37.2,37.23,37.19,37.23,10600.0
2007-03-29 12:50:00,37.23,37.25,37.2,37.2,6500.0,37.23,37.25,37.2,37.2,6500.0
2007-03-29 12:55:00,37.2,37.21,37.17,37.17,8400.0,37.2,37.21,37.17,37.17,8400.0
2007-03-29 13:00:00,37.16,37.2,37.13,37.19,14200.0,37.16,37.2,37.13,37.19,14200.0
2007-03-29 13:05:00,37.18,37.23,37.18,37.21,11500.0,37.18,37.23,37.18,37.21,11500.0
2007-03-29 13:10:00,37.2,37.22,37.19,37.2,13300.0,37.2,37.22,37.19,37.2,13300.0
2007-03-29 13:15:00,37.2,37.2,37.1,37.12,17200.0,37.2,37.2,37.1,37.12,17200.0
2007-03-29 13:20:00,37.11,37.12,37.07,37.08,31300.0,37.11,37.12,37.07,37.08,31300.0
2007-03-29 13:25:00,37.07,37.08,36.99,37.01,54500.0,37.07,37.08,36.99,37.01,54500.0
2007-03-29 13:30:00,37.0,37.04,37.0,37.01,34100.0,37.0,37.04,37.0,37.01,34100.0
2007-03-29 13:35:00,37.01,37.02,37.0,37.0,16900.0,37.01,37.02,37.0,37.0,16900.0
2007-03-29 13:40:00,37.0,37.03,37.0,37.02,12200.0,37.0,37.03,37.0,37.02,12200.0
2007-03-29 13:45:00,37.0,37.01,36.88,36.89,34200.0,37.0,37.01,36.88,36.89,34200.0
2007-03-29 13:50:00,36.88,36.91,36.85,36.86,27800.0,36.88,36.91,36.85,36.86,27800.0
2007-03-29 13:55:00,36.85,36.86,36.8,36.84,46800.0,36.85,36.86,36.8,36.84,46800.0
2007-03-29 14:00:00,36.84,36.85,36.74,36.8,61800.0,36.84,36.85,36.74,36.8,61800.0
2007-03-29 14:05:00,36.8,36.83,36.75,36.8,54300.0,36.8,36.83,36.75,36.8,54300.0
2007-03-29 14:10:00,36.8,37.59,36.8,36.84,45200.0,36.8,37.59,36.8,36.84,45200.0
2007-03-29 14:15:00,36.83,36.86,36.79,36.85,20000.0,36.83,36.86,36.79,36.85,20000.0
2007-03-29 14:20:00,36.84,36.85,36.79,36.83,17100.0,36.84,36.85,36.79,36.83,17100.0
2007-03-29 14:25:00,36.82,36.9,36.82,36.9,39300.0,36.82,36.9,36.82,36.9,39300.0
2007-03-29 14:30:00,36.9,36.9,36.82,36.86,12700.0,36.9,36.9,36.82,36.86,12700.0
2007-03-29 14:35:00,36.84,36.87,36.82,36.86,34500.0,36.84,36.87,36.82,36.86,34500.0
2007-03-29 14:40:00,36.86,36.97,36.86,36.93,35600.0,36.86,36.97,36.86,36.93,35600.0
2007-03-29 14:45:00,36.92,36.95,36.83,36.83,23600.0,36.92,36.95,36.83,36.83,23600.0
2007-03-29 14:50:00,36.83,36.86,36.81,36.83,32100.0,36.83,36.86,36.81,36.83,32100.0
2007-03-29 14:55:00,36.83,36.88,36.83,36.85,106000.0,36.83,36.88,36.83,36.85,106000.0
2007-03-29 15:00:00,36.85,36.89,36.82,36.86,64500.0,36.85,36.89,36.82,36.86,64500.0
2007-03-29 15:05:00,36.85,36.9,36.85,36.89,24300.0,36.85,36.9,36.85,36.89,24300.0
2007-03-29 15:10:00,36.88,36.96,36.88,36.96,30600.0,36.88,36.96,36.88,36.96,30600.0
2007-03-29 15:15:00,36.96,37.02,36.87,36.89,55500.0,36.96,37.02,36.87,36.89,55500.0
2007-03-29 15:20:00,36.89,36.96,36.88,36.96,38300.0,36.89,36.96,36.88,36.96,38300.0
2007-03-29 15:25:00,36.96,37.04,36.96,36.99,55700.0,36.96,37.04,36.96,36.99,55700.0
2007-03-29 15:30:00,36.99,37.01,36.99,37.01,34400.0,36.99,37.01,36.99,37.01,34400.0
2007-03-29 15:35:00,37.0,37.02,37.0,37.02,23900.0,37.0,37.02,37.0,37.02,23900.0
2007-03-29 15:40:00,37.02,37.15,37.02,37.14,39300.0,37.02,37.15,37.02,37.14,39300.0
2007-03-29 15:45:00,37.13,37.14,37.12,37.13,25500.0,37.13,37.14,37.12,37.13,25500.0
2007-03-29 15:50:00,37.13,37.13,37.04,37.07,79800.0,37.13,37.13,37.04,37.07,79800.0
2007-03-29 15:55:00,37.07,37.14,37.06,37.14,113500.0,37.07,37.14,37.06,37.14,113500.0
2007-03-30 09:30:00,37.39,37.39,37.05,37.11,94400.0,37.39,37.39,37.05,37.11,94400.0
2007-03-30 09:35:00,37.1,37.11,37.07,37.09,12400.0,37.1,37.11,37.07,37.09,12400.0
2007-03-30 09:40:00,37.08,37.32,37.08,37.23,42900.0,37.08,37.32,37.08,37.23,42900.0
2007-03-30 09:45:00,37.23,37.49,37.23,37.29,33400.0,37.23,37.49,37.23,37.29,33400.0
2007-03-30 09:50:00,37.29,37.3,37.27,37.28,17500.0,37.29,37.3,37.27,37.28,17500.0
2007-03-30 09:55:00,37.28,37.31,37.27,37.29,23100.0,37.28,37.31,37.27,37.29,23100.0
2007-03-30 10:00:00,37.3,37.45,37.29,37.42,27600.0,37.3,37.45,37.29,37.42,27600.0
2007-03-30 10:05:00,37.42,37.48,37.36,37.47,54200.0,37.42,37.48,37.36,37.47,54200.0
2007-03-30 10:10:00,37.44,37.48,37.4,37.45,21800.0,37.44,37.48,37.4,37.45,21800.0
2007-03-30 10:15:00,37.45,37.47,37.41,37.41,50300.0,37.45,37.47,37.41,37.41,50300.0
2007-03-30 10:20:00,37.4,37.47,37.35,37.42,67600.0,37.4,37.47,37.35,37.42,67600.0
2007-03-30 10:25:00,37.41,37.52,37.41,37.46,27600.0,37.41,37.52,37.41,37.46,27600.0
2007-03-30 10:30:00,37.46,37.46,37.35,37.42,16000.0,37.46,37.46,37.35,37.42,16000.0
2007-03-30 10:35:00,37.41,37.5,37.41,37.41,18500.0,37.41,37.5,37.41,37.41,18500.0
2007-03-30 10:40:00,37.41,37.51,37.41,37.48,14900.0,37.41,37.51,37.41,37.48,14900.0
2007-03-30 10:45:00,37.48,37.51,37.45,37.5,23800.0,37.48,37.51,37.45,37.5,23800.0
2007-03-30 10:50:00,37.5,37.54,37.48,37.54,17300.0,37.5,37.54,37.48,37.54,17300.0
2007-03-30 10:55:00,37.54,37.56,37.5,37.54,20100.0,37.54,37.56,37.5,37.54,20100.0
2007-03-30 11:00:00,37.54,37.56,37.53,37.53,43300.0,37.54,37.56,37.53,37.53,43300.0
2007-03-30 11:05:00,37.53,37.55,37.53,37.54,59300.0,37.53,37.55,37.53,37.54,59300.0
2007-03-30 11:10:00,37.54,37.56,37.54,37.54,19300.0,37.54,37.56,37.54,37.54,19300.0
2007-03-30 11:15:00,37.54,37.56,37.54,37.56,26600.0,37.54,37.56,37.54,37.56,26600.0
2007-03-30 11:20:00,37.54,37.55,37.53,37.54,60100.0,37.54,37.55,37.53,37.54,60100.0
2007-03-30 11:25:00,37.54,37.55,37.38,37.39,118900.0,37.54,37.55,37.38,37.39,118900.0
2007-03-30 11:30:00,37.38,37.53,37.36,37.4,62400.0,37.38,37.53,37.36,37.4,62400.0
2007-03-30 11:35:00,37.4,37.47,37.4,37.43,48200.0,37.4,37.47,37.4,37.43,48200.0
2007-03-30 11:40:00,37.43,37.49,37.4,37.41,74900.0,37.43,37.49,37.4,37.41,74900.0
2007-03-30 11:45:00,37.41,37.47,37.32,37.4,105600.0,37.41,37.47,37.32,37.4,105600.0
2007-03-30 11:50:00,37.4,37.48,37.3,37.37,50900.0,37.4,37.48,37.3,37.37,50900.0
2007-03-30 11:55:00,37.37,37.47,37.36,37.42,32100.0,37.37,37.47,37.36,37.42,32100.0
2007-03-30 12:00:00,37.42,37.45,37.37,37.44,22000.0,37.42,37.45,37.37,37.44,22000.0
2007-03-30 12:05:00,37.43,37.47,37.42,37.43,57400.0,37.43,37.47,37.42,37.43,57400.0
2007-03-30 12:10:00,37.43,37.46,37.33,37.45,90800.0,37.43,37.46,37.33,37.45,90800.0
2007-03-30 12:15:00,37.45,37.47,37.41,37.44,52200.0,37.45,37.47,37.41,37.44,52200.0
2007-03-30 12:20:00,37.44,37.47,37.44,37.45,18000.0,37.44,37.47,37.44,37.45,18000.0
2007-03-30 12:25:00,37.45,37.49,37.45,37.47,10700.0,37.45,37.49,37.45,37.47,10700.0
2007-03-30 12:30:00,37.47,37.49,37.44,37.48,62400.0,37.47,37.49,37.44,37.48,62400.0
2007-03-30 12:35:00,37.48,37.51,37.47,37.5,62000.0,37.48,37.51,37.47,37.5,62000.0
2007-03-30 12:40:00,37.5,37.51,37.46,37.5,80800.0,37.5,37.51,37.46,37.5,80800.0
2007-03-30 12:45:00,37.5,37.51,37.43,37.5,71300.0,37.5,37.51,37.43,37.5,71300.0
2007-03-30 12:50:00,37.49,37.52,37.45,37.48,100000.0,37.49,37.52,37.45,37.48,100000.0
2007-03-30 12:55:00,37.44,37.52,37.42,37.5,16600.0,37.44,37.52,37.42,37.5,16600.0
2007-03-30 13:00:00,37.5,37.51,37.5,37.5,32800.0,37.5,37.51,37.5,37.5,32800.0
2007-03-30 13:05:00,37.5,37.53,37.43,37.49,33700.0,37.5,37.53,37.43,37.49,33700.0
2007-03-30 13:10:00,37.49,37.52,37.49,37.5,44300.0,37.49,37.52,37.49,37.5,44300.0
2007-03-30 13:15:00,37.49,37.51,37.48,37.49,18300.0,37.49,37.51,37.48,37.49,18300.0
2007-03-30 13:20:00,37.48,37.51,37.45,37.5,49500.0,37.48,37.51,37.45,37.5,49500.0
2007-03-30 13:25:00,37.49,37.5,37.49,37.49,6400.0,37.49,37.5,37.49,37.49,6400.0
2007-03-30 13:30:00,37.49,37.52,37.49,37.51,36100.0,37.49,37.52,37.49,37.51,36100.0
2007-03-30 13:35:00,37.5,37.51,37.49,37.5,42100.0,37.5,37.51,37.49,37.5,42100.0
2007-03-30 13:40:00,37.5,37.55,37.47,37.55,34100.0,37.5,37.55,37.47,37.55,34100.0
2007-03-30 13:45:00,37.55,37.55,37.45,37.45,26400.0,37.55,37.55,37.45,37.45,26400.0
2007-03-30 13:50:00,37.44,37.51,37.44,37.51,53900.0,37.44,37.51,37.44,37.51,53900.0
2007-03-30 13:55:00,37.51,37.52,37.48,37.51,9200.0,37.51,37.52,37.48,37.51,9200.0
2007-03-30 14:00:00,37.51,37.54,37.15,37.5,21400.0,37.51,37.54,37.15,37.5,21400.0
2007-03-30 14:05:00,37.5,37.51,37.5,37.51,5600.0,37.5,37.51,37.5,37.51,5600.0
2007-03-30 14:10:00,37.51,37.59,37.5,37.59,21000.0,37.51,37.59,37.5,37.59,21000.0
2007-03-30 14:15:00,37.58,37.58,37.5,37.52,16700.0,37.58,37.58,37.5,37.52,16700.0
2007-03-30 14:20:00,37.52,37.6,37.52,37.58,28200.0,37.52,37.6,37.52,37.58,28200.0
2007-03-30 14:25:00,37.58,37.67,37.58,37.66,20900.0,37.58,37.67,37.58,37.66,20900.0
2007-03-30 14:30:00,37.66,37.67,37.65,37.65,10700.0,37.66,37.67,37.65,37.65,10700.0
2007-03-30 14:35:00,37.65,37.72,37.65,37.71,21500.0,37.65,37.72,37.65,37.71,21500.0
2007-03-30 14:40:00,37.71,37.75,37.66,37.71,26500.0,37.71,37.75,37.66,37.71,26500.0
2007-03-30 14:45:00,37.7,37.76,37.69,37.75,35500.0,37.7,37.76,37.69,37.75,35500.0
2007-03-30 14:50:00,37.75,37.77,37.71,37.71,31200.0,37.75,37.77,37.71,37.71,31200.0
2007-03-30 14:55:00,37.71,37.72,37.67,37.67,15500.0,37.71,37.72,37.67,37.67,15500.0
2007-03-30 15:00:00,37.67,37.71,37.64,37.65,19600.0,37.67,37.71,37.64,37.65,19600.0
2007-03-30 15:05:00,37.65,37.65,37.63,37.63,14200.0,37.65,37.65,37.63,37.63,14200.0
2007-03-30 15:10:00,37.63,37.63,37.55,37.59,19600.0,37.63,37.63,37.55,37.59,19600.0
2007-03-30 15:15:00,37.59,37.63,37.54,37.56,12700.0,37.59,37.63,37.54,37.56,12700.0
2007-03-30 15:20:00,37.56,37.58,37.55,37.57,8700.0,37.56,37.58,37.55,37.57,8700.0
2007-03-30 15:25:00,37.57,37.59,37.54,37.54,18300.0,37.57,37.59,37.54,37.54,18300.0
2007-03-30 15:30:00,37.54,37.56,37.49,37.55,78100.0,37.54,37.56,37.49,37.55,78100.0
2007-03-30 15:35:00,37.55,37.57,37.55,37.56,19100.0,37.55,37.57,37.55,37.56,19100.0
2007-03-30 15:40:00,37.56,37.59,37.56,37.57,57400.0,37.56,37.59,37.56,37.57,57400.0
2007-03-30 15:45:00,37.57,37.65,37.56,37.64,37700.0,37.57,37.65,37.56,37.64,37700.0
2007-03-30 15:50:00,37.62,37.68,37.62,37.63,65600.0,37.62,37.68,37.62,37.63,65600.0
2007-03-30 15:55:00,37.63,37.64,37.55,37.59,49200.0,37.63,37.64,37.55,37.59,49200.0
2007-04-02 09:30:00,37.75,37.92,37.54,37.9,57600.0,37.75,37.92,37.54,37.9,57600.0
2007-04-02 09:35:00,37.92,37.92,37.7,37.8,40300.0,37.92,37.92,37.7,37.8,40300.0
2007-04-02 09:40:00,37.79,37.85,37.75,37.84,39300.0,37.79,37.85,37.75,37.84,39300.0
2007-04-02 09:45:00,37.83,37.88,37.76,37.82,54800.0,37.83,37.88,37.76,37.82,54800.0
2007-04-02 09:50:00,37.82,37.91,37.79,37.83,38000.0,37.82,37.91,37.79,37.83,38000.0
2007-04-02 09:55:00,37.83,38.02,37.82,38.02,74800.0,37.83,38.02,37.82,38.02,74800.0
2007-04-02 10:00:00,38.0,38.14,37.97,38.1,121300.0,38.0,38.14,37.97,38.1,121300.0
2007-04-02 10:05:00,38.07,38.09,37.91,38.0,85000.0,38.07,38.09,37.91,38.0,85000.0
2007-04-02 10:10:00,38.0,38.04,37.91,38.02,41600.0,38.0,38.04,37.91,38.02,41600.0
2007-04-02 10:15:00,38.03,38.04,37.9,38.0,82400.0,38.03,38.04,37.9,38.0,82400.0
2007-04-02 10:20:00,38.0,38.02,37.97,38.0,60200.0,38.0,38.02,37.97,38.0,60200.0
2007-04-02 10:25:00,37.99,38.04,37.99,38.02,39300.0,37.99,38.04,37.99,38.02,39300.0
2007-04-02 10:30:00,38.02,38.13,37.98,37.98,81300.0,38.02,38.13,37.98,37.98,81300.0
2007-04-02 10:35:00,37.98,38.08,37.94,37.97,40200.0,37.98,38.08,37.94,37.97,40200.0
2007-04-02 10:40:00,38.03,38.03,37.97,38.0,50700.0,38.03,38.03,37.97,38.0,50700.0
2007-04-02 10:45:00,38.01,38.07,37.96,38.01,44700.0,38.01,38.07,37.96,38.01,44700.0
2007-04-02 10:50:00,38.0,38.03,37.98,38.03,25800.0,38.0,38.03,37.98,38.03,25800.0
2007-04-02 10:55:00,38.04,38.15,38.02,38.02,44300.0,38.04,38.15,38.02,38.02,44300.0
2007-04-02 11:00:00,38.01,38.04,38.0,38.02,19900.0,38.01,38.04,38.0,38.02,19900.0
2007-04-02 11:05:00,38.02,38.02,38.0,38.0,12800.0,38.02,38.02,38.0,38.0,12800.0
2007-04-02 11:10:00,38.0,38.03,38.0,38.02,23000.0,38.0,38.03,38.0,38.02,23000.0
2007-04-02 11:15:00,38.02,38.03,38.0,38.02,40200.0,38.02,38.03,38.0,38.02,40200.0
2007-04-02 11:20:00,38.02,38.05,38.02,38.04,15900.0,38.02,38.05,38.02,38.04,15900.0
2007-04-02 11:25:00,38.03,38.1,38.03,38.09,30700.0,38.03,38.1,38.03,38.09,30700.0
2007-04-02 11:30:00,38.1,38.1,38.07,38.08,36800.0,38.1,38.1,38.07,38.08,36800.0
2007-04-02 11:35:00,38.07,38.14,38.06,38.13,21100.0,38.07,38.14,38.06,38.13,21100.0
2007-04-02 11:40:00,38.13,38.18,38.13,38.16,38700.0,38.13,38.18,38.13,38.16,38700.0
2007-04-02 11:45:00,38.15,38.15,38.1,38.1,26000.0,38.15,38.15,38.1,38.1,26000.0
2007-04-02 11:50:00,38.12,38.16,38.1,38.15,35500.0,38.12,38.16,38.1,38.15,35500.0
2007-04-02 11:55:00,38.14,38.16,38.08,38.15,38100.0,38.14,38.16,38.08,38.15,38100.0
2007-04-02 12:00:00,38.15,38.16,38.14,38.16,20800.0,38.15,38.16,38.14,38.16,20800.0
2007-04-02 12:05:00,38.15,38.16,38.15,38.16,50900.0,38.15,38.16,38.15,38.16,50900.0
2007-04-02 12:10:00,38.16,38.17,38.15,38.15,9800.0,38.16,38.17,38.15,38.15,9800.0
2007-04-02 12:15:00,38.15,38.15,38.14,38.14,10700.0,38.15,38.15,38.14,38.14,10700.0
2007-04-02 12:20:00,38.13,38.13,38.1,38.11,14500.0,38.13,38.13,38.1,38.11,14500.0
2007-04-02 12:25:00,38.11,38.11,38.09,38.09,12800.0,38.11,38.11,38.09,38.09,12800.0
2007-04-02 12:30:00,38.09,38.1,38.05,38.05,13700.0,38.09,38.1,38.05,38.05,13700.0
2007-04-02 12:35:00,38.05,38.05,38.0,38.02,15000.0,38.05,38.05,38.0,38.02,15000.0
2007-04-02 12:40:00,38.03,38.07,38.01,38.05,33000.0,38.03,38.07,38.01,38.05,33000.0
2007-04-02 12:45:00,38.06,38.07,38.05,38.06,32400.0,38.06,38.07,38.05,38.06,32400.0
2007-04-02 12:50:00,38.06,38.06,38.04,38.05,59500.0,38.06,38.06,38.04,38.05,59500.0
2007-04-02 12:55:00,38.05,38.07,38.04,38.06,44000.0,38.05,38.07,38.04,38.06,44000.0
2007-04-02 13:00:00,38.05,38.08,38.03,38.06,141700.0,38.05,38.08,38.03,38.06,141700.0
2007-04-02 13:05:00,38.06,38.07,38.06,38.06,15900.0,38.06,38.07,38.06,38.06,15900.0
2007-04-02 13:10:00,38.06,38.08,38.05,38.08,16000.0,38.06,38.08,38.05,38.08,16000.0
2007-04-02 13:15:00,38.07,38.08,38.06,38.06,16800.0,38.07,38.08,38.06,38.06,16800.0
2007-04-02 13:20:00,38.06,38.12,38.06,38.12,17800.0,38.06,38.12,38.06,38.12,17800.0
2007-04-02 13:25:00,38.11,38.14,38.11,38.13,23100.0,38.11,38.14,38.11,38.13,23100.0
2007-04-02 13:30:00,38.13,38.15,38.12,38.12,22600.0,38.13,38.15,38.12,38.12,22600.0
2007-04-02 13:35:00,38.12,38.13,38.11,38.11,14100.0,38.12,38.13,38.11,38.11,14100.0
2007-04-02 13:40:00,38.11,38.12,38.11,38.11,19100.0,38.11,38.12,38.11,38.11,19100.0
2007-04-02 13:45:00,38.11,38.12,38.11,38.12,15500.0,38.11,38.12,38.11,38.12,15500.0
2007-04-02 13:50:00,38.11,38.16,38.11,38.14,25600.0,38.11,38.16,38.11,38.14,25600.0
2007-04-02 13:55:00,38.14,38.16,38.14,38.15,18900.0,38.14,38.16,38.14,38.15,18900.0
2007-04-02 14:00:00,38.15,38.16,38.11,38.12,37500.0,38.15,38.16,38.11,38.12,37500.0
2007-04-02 14:05:00,38.12,38.15,38.12,38.15,35100.0,38.12,38.15,38.12,38.15,35100.0
2007-04-02 14:10:00,38.15,38.16,38.14,38.14,39700.0,38.15,38.16,38.14,38.14,39700.0
2007-04-02 14:15:00,38.14,38.15,38.14,38.14,26300.0,38.14,38.15,38.14,38.14,26300.0
2007-04-02 14:20:00,38.14,38.16,38.14,38.15,23500.0,38.14,38.16,38.14,38.15,23500.0
2007-04-02 14:25:00,38.16,38.16,38.14,38.15,43000.0,38.16,38.16,38.14,38.15,43000.0
2007-04-02 14:30:00,38.15,38.17,38.15,38.16,24400.0,38.15,38.17,38.15,38.16,24400.0
2007-04-02 14:35:00,38.16,38.17,38.16,38.16,16900.0,38.16,38.17,38.16,38.16,16900.0
2007-04-02 14:40:00,38.16,38.18,38.16,38.17,27400.0,38.16,38.18,38.16,38.17,27400.0
2007-04-02 14:45:00,38.18,38.19,38.17,38.18,22100.0,38.18,38.19,38.17,38.18,22100.0
2007-04-02 14:50:00,38.18,38.21,38.18,38.18,43400.0,38.18,38.21,38.18,38.18,43400.0
2007-04-02 14:55:00,38.18,38.18,38.13,38.16,165900.0,38.18,38.18,38.13,38.16,165900.0
2007-04-02 15:00:00,38.17,38.18,38.16,38.17,37700.0,38.17,38.18,38.16,38.17,37700.0
2007-04-02 15:05:00,38.18,38.21,38.16,38.16,109200.0,38.18,38.21,38.16,38.16,109200.0
2007-04-02 15:10:00,38.16,38.21,38.14,38.2,30100.0,38.16,38.21,38.14,38.2,30100.0
2007-04-02 15:15:00,38.2,38.25,38.2,38.24,46100.0,38.2,38.25,38.2,38.24,46100.0
2007-04-02 15:20:00,38.23,38.25,38.22,38.24,21500.0,38.23,38.25,38.22,38.24,21500.0
2007-04-02 15:25:00,38.24,38.25,38.19,38.24,110700.0,38.24,38.25,38.19,38.24,110700.0
2007-04-02 15:30:00,38.24,38.25,38.23,38.25,72300.0,38.24,38.25,38.23,38.25,72300.0
2007-04-02 15:35:00,38.25,38.26,38.25,38.25,63000.0,38.25,38.26,38.25,38.25,63000.0
2007-04-02 15:40:00,38.25,38.27,38.19,38.26,99900.0,38.25,38.27,38.19,38.26,99900.0
2007-04-02 15:45:00,38.25,38.26,38.24,38.24,21300.0,38.25,38.26,38.24,38.24,21300.0
2007-04-02 15:50:00,38.25,38.3,38.24,38.26,68500.0,38.25,38.3,38.24,38.26,68500.0
2007-04-02 15:55:00,38.26,38.26,38.23,38.25,44700.0,38.26,38.26,38.23,38.25,44700.0
2007-04-03 09:30:00,38.38,38.39,38.26,38.27,66500.0,38.38,38.39,38.26,38.27,66500.0
2007-04-03 09:35:00,38.27,38.29,38.26,38.27,23000.0,38.27,38.29,38.26,38.27,23000.0
2007-04-03 09:40:00,38.27,38.34,38.26,38.29,23600.0,38.27,38.34,38.26,38.29,23600.0
2007-04-03 09:45:00,38.3,38.49,38.28,38.47,50200.0,38.3,38.49,38.28,38.47,50200.0
2007-04-03 09:50:00,38.47,38.51,38.38,38.51,26100.0,38.47,38.51,38.38,38.51,26100.0
2007-04-03 09:55:00,38.51,38.64,38.47,38.56,37500.0,38.51,38.64,38.47,38.56,37500.0
2007-04-03 10:00:00,38.59,38.71,38.58,38.68,51900.0,38.59,38.71,38.58,38.68,51900.0
2007-04-03 10:05:00,38.64,38.69,38.63,38.68,29200.0,38.64,38.69,38.63,38.68,29200.0
2007-04-03 10:10:00,38.67,38.7,38.65,38.65,27300.0,38.67,38.7,38.65,38.65,27300.0
2007-04-03 10:15:00,38.65,38.69,38.61,38.67,28400.0,38.65,38.69,38.61,38.67,28400.0
2007-04-03 10:20:00,38.67,38.68,38.59,38.6,26800.0,38.67,38.68,38.59,38.6,26800.0
2007-04-03 10:25:00,38.6,38.69,38.48,38.48,30000.0,38.6,38.69,38.48,38.48,30000.0
2007-04-03 10:30:00,38.48,38.5,38.48,38.5,9000.0,38.48,38.5,38.48,38.5,9000.0
2007-04-03 10:35:00,38.48,38.51,38.48,38.49,11600.0,38.48,38.51,38.48,38.49,11600.0
2007-04-03 10:40:00,38.49,38.66,38.49,38.66,40300.0,38.49,38.66,38.49,38.66,40300.0
2007-04-03 10:45:00,38.67,38.79,38.55,38.78,28400.0,38.67,38.79,38.55,38.78,28400.0
2007-04-03 10:50:00,38.79,38.8,38.69,38.7,44600.0,38.79,38.8,38.69,38.7,44600.0
2007-04-03 10:55:00,38.69,38.78,38.69,38.76,28600.0,38.69,38.78,38.69,38.76,28600.0
2007-04-03 11:00:00,38.77,38.79,38.7,38.73,22000.0,38.77,38.79,38.7,38.73,22000.0
2007-04-03 11:05:00,38.71,38.77,38.71,38.71,8900.0,38.71,38.77,38.71,38.71,8900.0
2007-04-03 11:10:00,38.72,38.77,38.71,38.71,9300.0,38.72,38.77,38.71,38.71,9300.0
2007-04-03 11:15:00,38.72,38.75,38.71,38.74,17800.0,38.72,38.75,38.71,38.74,17800.0
2007-04-03 11:20:00,38.74,38.77,38.72,38.74,25300.0,38.74,38.77,38.72,38.74,25300.0
2007-04-03 11:25:00,38.74,38.75,38.68,38.69,8800.0,38.74,38.75,38.68,38.69,8800.0
2007-04-03 11:30:00,38.69,38.7,38.67,38.67,9500.0,38.69,38.7,38.67,38.67,9500.0
2007-04-03 11:35:00,38.65,38.69,38.65,38.68,11400.0,38.65,38.69,38.65,38.68,11400.0
2007-04-03 11:40:00,38.69,38.69,38.62,38.62,14300.0,38.69,38.69,38.62,38.62,14300.0
2007-04-03 11:45:00,38.63,38.74,38.63,38.74,16900.0,38.63,38.74,38.63,38.74,16900.0
2007-04-03 11:50:00,38.72,38.78,38.72,38.73,8200.0,38.72,38.78,38.72,38.73,8200.0
2007-04-03 11:55:00,38.73,38.77,38.72,38.77,9500.0,38.73,38.77,38.72,38.77,9500.0
2007-04-03 12:00:00,38.77,38.78,38.71,38.72,26700.0,38.77,38.78,38.71,38.72,26700.0
2007-04-03 12:05:00,38.71,38.73,38.69,38.7,12100.0,38.71,38.73,38.69,38.7,12100.0
2007-04-03 12:10:00,38.69,38.73,38.69,38.73,15600.0,38.69,38.73,38.69,38.73,15600.0
2007-04-03 12:15:00,38.72,38.73,38.66,38.7,19400.0,38.72,38.73,38.66,38.7,19400.0
2007-04-03 12:20:00,38.72,38.77,38.7,38.75,21100.0,38.72,38.77,38.7,38.75,21100.0
2007-04-03 12:25:00,38.75,38.75,38.66,38.68,16800.0,38.75,38.75,38.66,38.68,16800.0
2007-04-03 12:30:00,38.68,38.69,38.65,38.66,10200.0,38.68,38.69,38.65,38.66,10200.0
2007-04-03 12:35:00,38.66,38.77,38.66,38.75,25100.0,38.66,38.77,38.66,38.75,25100.0
2007-04-03 12:40:00,38.75,38.76,38.68,38.7,14100.0,38.75,38.76,38.68,38.7,14100.0
2007-04-03 12:45:00,38.69,38.69,38.64,38.69,10700.0,38.69,38.69,38.64,38.69,10700.0
2007-04-03 12:50:00,38.7,38.71,38.65,38.66,11800.0,38.7,38.71,38.65,38.66,11800.0
2007-04-03 12:55:00,38.65,38.67,38.6,38.61,9800.0,38.65,38.67,38.6,38.61,9800.0
2007-04-03 13:00:00,38.6,38.65,38.59,38.6,41100.0,38.6,38.65,38.59,38.6,41100.0
2007-04-03 13:05:00,38.59,38.61,38.53,38.54,33800.0,38.59,38.61,38.53,38.54,33800.0
2007-04-03 13:10:00,38.53,38.55,38.52,38.53,8300.0,38.53,38.55,38.52,38.53,8300.0
2007-04-03 13:15:00,38.53,38.54,38.53,38.53,6800.0,38.53,38.54,38.53,38.53,6800.0
2007-04-03 13:20:00,38.53,38.54,38.48,38.5,16300.0,38.53,38.54,38.48,38.5,16300.0
2007-04-03 13:25:00,38.51,38.53,38.5,38.53,7300.0,38.51,38.53,38.5,38.53,7300.0
2007-04-03 13:30:00,38.53,38.56,38.5,38.54,34800.0,38.53,38.56,38.5,38.54,34800.0
2007-04-03 13:35:00,38.54,38.55,38.49,38.51,12700.0,38.54,38.55,38.49,38.51,12700.0
2007-04-03 13:40:00,38.51,38.55,38.5,38.53,12400.0,38.51,38.55,38.5,38.53,12400.0
2007-04-03 13:45:00,38.54,38.55,38.48,38.5,14400.0,38.54,38.55,38.48,38.5,14400.0
2007-04-03 13:50:00,38.49,38.49,38.44,38.46,17300.0,38.49,38.49,38.44,38.46,17300.0
2007-04-03 13:55:00,38.46,38.49,38.43,38.46,10500.0,38.46,38.49,38.43,38.46,10500.0
2007-04-03 14:00:00,38.46,38.53,38.43,38.53,12300.0,38.46,38.53,38.43,38.53,12300.0
2007-04-03 14:05:00,38.5,38.5,38.44,38.46,4400.0,38.5,38.5,38.44,38.46,4400.0
2007-04-03 14:10:00,38.45,38.47,38.39,38.41,17200.0,38.45,38.47,38.39,38.41,17200.0
2007-04-03 14:15:00,38.41,38.44,38.37,38.43,14500.0,38.41,38.44,38.37,38.43,14500.0
2007-04-03 14:20:00,38.41,38.45,38.4,38.45,3500.0,38.41,38.45,38.4,38.45,3500.0
2007-04-03 14:25:00,38.44,38.48,38.39,38.48,40000.0,38.44,38.48,38.39,38.48,40000.0
2007-04-03 14:30:00,38.48,38.52,38.46,38.47,25600.0,38.48,38.52,38.46,38.47,25600.0
2007-04-03 14:35:00,38.47,38.52,38.47,38.52,9600.0,38.47,38.52,38.47,38.52,9600.0
2007-04-03 14:40:00,38.52,38.53,38.47,38.48,13500.0,38.52,38.53,38.47,38.48,13500.0
2007-04-03 14:45:00,38.47,38.53,38.47,38.48,15900.0,38.47,38.53,38.47,38.48,15900.0
2007-04-03 14:50:00,38.48,38.5,38.47,38.49,13300.0,38.48,38.5,38.47,38.49,13300.0
2007-04-03 14:55:00,38.48,38.51,38.48,38.48,29300.0,38.48,38.51,38.48,38.48,29300.0
2007-04-03 15:00:00,38.48,38.52,38.48,38.48,18400.0,38.48,38.52,38.48,38.48,18400.0
2007-04-03 15:05:00,38.48,38.49,38.48,38.49,17300.0,38.48,38.49,38.48,38.49,17300.0
2007-04-03 15:10:00,38.48,38.51,38.47,38.51,35700.0,38.48,38.51,38.47,38.51,35700.0
2007-04-03 15:15:00,38.5,38.58,38.5,38.54,95800.0,38.5,38.58,38.5,38.54,95800.0
2007-04-03 15:20:00,38.55,38.56,38.48,38.49,48300.0,38.55,38.56,38.48,38.49,48300.0
2007-04-03 15:25:00,38.49,38.5,38.48,38.5,25200.0,38.49,38.5,38.48,38.5,25200.0
2007-04-03 15:30:00,38.49,38.5,38.46,38.46,32400.0,38.49,38.5,38.46,38.46,32400.0
2007-04-03 15:35:00,38.47,38.5,38.46,38.5,27200.0,38.47,38.5,38.46,38.5,27200.0
2007-04-03 15:40:00,38.5,38.5,38.48,38.48,24600.0,38.5,38.5,38.48,38.48,24600.0
2007-04-03 15:45:00,38.49,38.5,38.45,38.45,37100.0,38.49,38.5,38.45,38.45,37100.0
2007-04-03 15:50:00,38.46,38.5,38.46,38.5,55900.0,38.46,38.5,38.46,38.5,55900.0
2007-04-03 15:55:00,38.5,38.51,38.47,38.47,69000.0,38.5,38.51,38.47,38.47,69000.0
2007-04-04 09:30:00,38.43,38.67,38.26,38.67,72500.0,38.43,38.67,38.26,38.67,72500.0
2007-04-04 09:35:00,38.65,38.65,38.43,38.54,40000.0,38.65,38.65,38.43,38.54,40000.0
2007-04-04 09:40:00,38.55,38.58,38.52,38.52,17300.0,38.55,38.58,38.52,38.52,17300.0
2007-04-04 09:45:00,38.52,38.71,38.5,38.71,76300.0,38.52,38.71,38.5,38.71,76300.0
2007-04-04 09:50:00,38.68,38.83,38.68,38.77,48200.0,38.68,38.83,38.68,38.77,48200.0
2007-04-04 09:55:00,38.76,38.78,38.68,38.75,12200.0,38.76,38.78,38.68,38.75,12200.0
2007-04-04 10:00:00,38.72,38.73,38.65,38.7,38900.0,38.72,38.73,38.65,38.7,38900.0
2007-04-04 10:05:00,38.7,38.79,38.68,38.7,25700.0,38.7,38.79,38.68,38.7,25700.0
2007-04-04 10:10:00,38.7,38.78,38.7,38.7,13100.0,38.7,38.78,38.7,38.7,13100.0
2007-04-04 10:15:00,38.7,38.73,38.68,38.71,11700.0,38.7,38.73,38.68,38.71,11700.0
2007-04-04 10:20:00,38.7,38.82,38.69,38.76,35900.0,38.7,38.82,38.69,38.76,35900.0
2007-04-04 10:25:00,38.77,38.78,38.73,38.73,32300.0,38.77,38.78,38.73,38.73,32300.0
2007-04-04 10:30:00,38.72,38.74,38.6,38.61,11300.0,38.72,38.74,38.6,38.61,11300.0
2007-04-04 10:35:00,38.61,38.7,38.59,38.67,15700.0,38.61,38.7,38.59,38.67,15700.0
2007-04-04 10:40:00,38.65,38.65,38.54,38.56,15500.0,38.65,38.65,38.54,38.56,15500.0
2007-04-04 10:45:00,38.56,38.58,38.53,38.54,17800.0,38.56,38.58,38.53,38.54,17800.0
2007-04-04 10:50:00,38.53,38.61,38.48,38.6,19300.0,38.53,38.61,38.48,38.6,19300.0
2007-04-04 10:55:00,38.6,38.6,38.54,38.57,8000.0,38.6,38.6,38.54,38.57,8000.0
2007-04-04 11:00:00,38.57,38.57,38.5,38.52,97900.0,38.57,38.57,38.5,38.52,97900.0
2007-04-04 11:05:00,38.52,38.76,38.5,38.74,106100.0,38.52,38.76,38.5,38.74,106100.0
2007-04-04 11:10:00,38.74,38.75,38.65,38.67,35200.0,38.74,38.75,38.65,38.67,35200.0
2007-04-04 11:15:00,38.67,38.73,38.67,38.72,25400.0,38.67,38.73,38.67,38.72,25400.0
2007-04-04 11:20:00,38.73,38.78,38.73,38.75,37800.0,38.73,38.78,38.73,38.75,37800.0
2007-04-04 11:25:00,38.74,38.75,38.74,38.74,5500.0,38.74,38.75,38.74,38.74,5500.0
2007-04-04 11:30:00,38.74,38.76,38.73,38.76,12400.0,38.74,38.76,38.73,38.76,12400.0
2007-04-04 11:35:00,38.76,38.76,38.74,38.75,28100.0,38.76,38.76,38.74,38.75,28100.0
2007-04-04 11:40:00,38.75,38.76,38.71,38.71,14400.0,38.75,38.76,38.71,38.71,14400.0
2007-04-04 11:45:00,38.7,38.73,38.69,38.72,8400.0,38.7,38.73,38.69,38.72,8400.0
2007-04-04 11:50:00,38.71,38.73,38.71,38.71,2400.0,38.71,38.73,38.71,38.71,2400.0
2007-04-04 11:55:00,38.71,38.74,38.7,38.74,13800.0,38.71,38.74,38.7,38.74,13800.0
2007-04-04 12:00:00,38.73,38.74,38.71,38.74,12900.0,38.73,38.74,38.71,38.74,12900.0
2007-04-04 12:05:00,38.73,38.74,38.71,38.73,32900.0,38.73,38.74,38.71,38.73,32900.0
2007-04-04 12:10:00,38.73,38.76,38.73,38.75,17600.0,38.73,38.76,38.73,38.75,17600.0
2007-04-04 12:15:00,38.75,38.76,38.74,38.76,4400.0,38.75,38.76,38.74,38.76,4400.0
2007-04-04 12:20:00,38.76,38.85,38.75,38.79,46700.0,38.76,38.85,38.75,38.79,46700.0
2007-04-04 12:25:00,38.79,38.81,38.76,38.78,17700.0,38.79,38.81,38.76,38.78,17700.0
2007-04-04 12:30:00,38.78,38.78,38.75,38.75,11400.0,38.78,38.78,38.75,38.75,11400.0
2007-04-04 12:35:00,38.76,38.81,38.76,38.81,17800.0,38.76,38.81,38.76,38.81,17800.0
2007-04-04 12:40:00,38.8,38.81,38.8,38.8,20100.0,38.8,38.81,38.8,38.8,20100.0
2007-04-04 12:45:00,38.8,38.81,38.79,38.81,10400.0,38.8,38.81,38.79,38.81,10400.0
2007-04-04 12:50:00,38.81,38.85,38.81,38.82,46900.0,38.81,38.85,38.81,38.82,46900.0
2007-04-04 12:55:00,38.82,38.89,38.82,38.86,50900.0,38.82,38.89,38.82,38.86,50900.0
2007-04-04 13:00:00,38.86,38.87,38.82,38.83,45400.0,38.86,38.87,38.82,38.83,45400.0
2007-04-04 13:05:00,38.82,38.84,38.81,38.83,28400.0,38.82,38.84,38.81,38.83,28400.0
2007-04-04 13:10:00,38.82,38.83,38.81,38.82,34200.0,38.82,38.83,38.81,38.82,34200.0
2007-04-04 13:15:00,38.81,38.82,38.8,38.8,19800.0,38.81,38.82,38.8,38.8,19800.0
2007-04-04 13:20:00,38.8,38.83,38.79,38.82,20900.0,38.8,38.83,38.79,38.82,20900.0
2007-04-04 13:25:00,38.81,38.83,38.8,38.82,6600.0,38.81,38.83,38.8,38.82,6600.0
2007-04-04 13:30:00,38.81,38.86,38.81,38.81,16800.0,38.81,38.86,38.81,38.81,16800.0
2007-04-04 13:35:00,38.81,38.84,38.8,38.82,12200.0,38.81,38.84,38.8,38.82,12200.0
2007-04-04 13:40:00,38.82,38.83,38.81,38.83,12500.0,38.82,38.83,38.81,38.83,12500.0
2007-04-04 13:45:00,38.82,38.86,38.81,38.83,17400.0,38.82,38.86,38.81,38.83,17400.0
2007-04-04 13:50:00,38.83,38.86,38.83,38.84,12500.0,38.83,38.86,38.83,38.84,12500.0
2007-04-04 13:55:00,38.84,38.86,38.84,38.85,7500.0,38.84,38.86,38.84,38.85,7500.0
2007-04-04 14:00:00,38.85,38.88,38.84,38.86,33400.0,38.85,38.88,38.84,38.86,33400.0
2007-04-04 14:05:00,38.86,38.87,38.84,38.86,26500.0,38.86,38.87,38.84,38.86,26500.0
2007-04-04 14:10:00,38.86,38.92,38.85,38.91,24500.0,38.86,38.92,38.85,38.91,24500.0
2007-04-04 14:15:00,38.91,38.95,38.9,38.92,30100.0,38.91,38.95,38.9,38.92,30100.0
2007-04-04 14:20:00,38.91,38.93,38.88,38.9,34200.0,38.91,38.93,38.88,38.9,34200.0
2007-04-04 14:25:00,38.9,38.92,38.9,38.91,13400.0,38.9,38.92,38.9,38.91,13400.0
2007-04-04 14:30:00,38.91,38.98,38.9,38.95,41100.0,38.91,38.98,38.9,38.95,41100.0
2007-04-04 14:35:00,38.95,38.97,38.91,38.96,35700.0,38.95,38.97,38.91,38.96,35700.0
2007-04-04 14:40:00,38.95,38.97,38.93,38.94,30200.0,38.95,38.97,38.93,38.94,30200.0
2007-04-04 14:45:00,38.94,38.99,38.91,38.99,37200.0,38.94,38.99,38.91,38.99,37200.0
2007-04-04 14:50:00,38.98,38.99,38.97,38.98,21100.0,38.98,38.99,38.97,38.98,21100.0
2007-04-04 14:55:00,38.97,39.04,38.97,39.01,79300.0,38.97,39.04,38.97,39.01,79300.0
2007-04-04 15:00:00,39.01,39.03,38.99,39.02,35800.0,39.01,39.03,38.99,39.02,35800.0
2007-04-04 15:05:00,39.02,39.1,39.0,39.09,82600.0,39.02,39.1,39.0,39.09,82600.0
2007-04-04 15:10:00,39.07,39.08,38.96,38.98,40400.0,39.07,39.08,38.96,38.98,40400.0
2007-04-04 15:15:00,38.97,39.0,38.94,39.0,23700.0,38.97,39.0,38.94,39.0,23700.0
2007-04-04 15:20:00,38.99,38.99,38.93,38.93,13100.0,38.99,38.99,38.93,38.93,13100.0
2007-04-04 15:25:00,38.93,38.96,38.9,38.91,22200.0,38.93,38.96,38.9,38.91,22200.0
2007-04-04 15:30:00,38.91,38.92,38.83,38.85,24700.0,38.91,38.92,38.83,38.85,24700.0
2007-04-04 15:35:00,38.85,38.9,38.85,38.87,14100.0,38.85,38.9,38.85,38.87,14100.0
2007-04-04 15:40:00,38.86,38.87,38.82,38.83,17700.0,38.86,38.87,38.82,38.83,17700.0
2007-04-04 15:45:00,38.84,38.85,38.79,38.8,35800.0,38.84,38.85,38.79,38.8,35800.0
2007-04-04 15:50:00,38.81,38.82,38.79,38.8,30100.0,38.81,38.82,38.79,38.8,30100.0
2007-04-04 15:55:00,38.81,38.87,38.8,38.87,49200.0,38.81,38.87,38.8,38.87,49200.0
2007-04-05 09:30:00,38.97,38.97,38.69,38.74,34000.0,38.97,38.97,38.69,38.74,34000.0
2007-04-05 09:35:00,38.71,38.85,38.7,38.8,17900.0,38.71,38.85,38.7,38.8,17900.0
2007-04-05 09:40:00,38.8,38.8,38.74,38.8,24700.0,38.8,38.8,38.74,38.8,24700.0
2007-04-05 09:45:00,38.8,38.94,38.8,38.94,20100.0,38.8,38.94,38.8,38.94,20100.0
2007-04-05 09:50:00,38.94,39.02,38.86,38.94,27100.0,38.94,39.02,38.86,38.94,27100.0
2007-04-05 09:55:00,38.93,39.04,38.93,38.99,27200.0,38.93,39.04,38.93,38.99,27200.0
2007-04-05 10:00:00,38.99,39.06,38.78,39.01,65200.0,38.99,39.06,38.78,39.01,65200.0
2007-04-05 10:05:00,39.01,39.09,39.0,39.07,70800.0,39.01,39.09,39.0,39.07,70800.0
2007-04-05 10:10:00,39.07,39.09,39.05,39.07,35500.0,39.07,39.09,39.05,39.07,35500.0
2007-04-05 10:15:00,39.06,39.13,39.06,39.11,31600.0,39.06,39.13,39.06,39.11,31600.0
2007-04-05 10:20:00,39.1,39.13,39.09,39.11,31000.0,39.1,39.13,39.09,39.11,31000.0
2007-04-05 10:25:00,39.11,39.11,39.08,39.11,18500.0,39.11,39.11,39.08,39.11,18500.0
2007-04-05 10:30:00,39.11,39.12,39.02,39.05,34400.0,39.11,39.12,39.02,39.05,34400.0
2007-04-05 10:35:00,39.06,39.06,39.02,39.02,17000.0,39.06,39.06,39.02,39.02,17000.0
2007-04-05 10:40:00,39.02,39.06,39.02,39.05,22300.0,39.02,39.06,39.02,39.05,22300.0
2007-04-05 10:45:00,39.06,39.13,39.05,39.13,54600.0,39.06,39.13,39.05,39.13,54600.0
2007-04-05 10:50:00,39.14,39.19,39.09,39.16,61300.0,39.14,39.19,39.09,39.16,61300.0
2007-04-05 10:55:00,39.17,39.19,39.17,39.17,12000.0,39.17,39.19,39.17,39.17,12000.0
2007-04-05 11:00:00,39.17,39.21,39.16,39.18,33100.0,39.17,39.21,39.16,39.18,33100.0
2007-04-05 11:05:00,39.16,39.19,39.16,39.16,9200.0,39.16,39.19,39.16,39.16,9200.0
2007-04-05 11:10:00,39.17,39.18,39.16,39.18,13500.0,39.17,39.18,39.16,39.18,13500.0
2007-04-05 11:15:00,39.18,39.23,39.18,39.23,17900.0,39.18,39.23,39.18,39.23,17900.0
2007-04-05 11:20:00,39.22,39.26,39.22,39.25,27200.0,39.22,39.26,39.22,39.25,27200.0
2007-04-05 11:25:00,39.25,39.26,39.21,39.21,18300.0,39.25,39.26,39.21,39.21,18300.0
2007-04-05 11:30:00,39.21,39.22,39.21,39.22,8300.0,39.21,39.22,39.21,39.22,8300.0
2007-04-05 11:35:00,39.21,39.23,39.2,39.2,27700.0,39.21,39.23,39.2,39.2,27700.0
2007-04-05 11:40:00,39.2,39.2,39.17,39.18,8500.0,39.2,39.2,39.17,39.18,8500.0
2007-04-05 11:45:00,39.18,39.23,39.17,39.23,21000.0,39.18,39.23,39.17,39.23,21000.0
2007-04-05 11:50:00,39.24,39.24,39.2,39.2,14900.0,39.24,39.24,39.2,39.2,14900.0
2007-04-05 11:55:00,39.21,39.22,39.2,39.2,15000.0,39.21,39.22,39.2,39.2,15000.0
2007-04-05 12:00:00,39.21,39.29,39.21,39.28,24600.0,39.21,39.29,39.21,39.28,24600.0
2007-04-05 12:05:00,39.28,39.3,39.25,39.3,24800.0,39.28,39.3,39.25,39.3,24800.0
2007-04-05 12:10:00,39.3,39.31,39.26,39.3,24900.0,39.3,39.31,39.26,39.3,24900.0
2007-04-05 12:15:00,39.31,39.32,39.3,39.32,15500.0,39.31,39.32,39.3,39.32,15500.0
2007-04-05 12:20:00,39.32,39.32,39.3,39.3,20000.0,39.32,39.32,39.3,39.3,20000.0
2007-04-05 12:25:00,39.31,39.31,39.29,39.3,9200.0,39.31,39.31,39.29,39.3,9200.0
2007-04-05 12:30:00,39.3,39.31,39.28,39.28,13800.0,39.3,39.31,39.28,39.28,13800.0
2007-04-05 12:35:00,39.29,39.29,39.24,39.25,15200.0,39.29,39.29,39.24,39.25,15200.0
2007-04-05 12:40:00,39.25,39.26,39.24,39.24,9000.0,39.25,39.26,39.24,39.24,9000.0
2007-04-05 12:45:00,39.24,39.24,39.17,39.17,17000.0,39.24,39.24,39.17,39.17,17000.0
2007-04-05 12:50:00,39.17,39.2,39.15,39.2,17700.0,39.17,39.2,39.15,39.2,17700.0
2007-04-05 12:55:00,39.2,39.21,39.19,39.2,12500.0,39.2,39.21,39.19,39.2,12500.0
2007-04-05 13:00:00,39.21,39.26,39.21,39.26,30200.0,39.21,39.26,39.21,39.26,30200.0
2007-04-05 13:05:00,39.26,39.29,39.25,39.27,22900.0,39.26,39.29,39.25,39.27,22900.0
2007-04-05 13:10:00,39.27,39.32,39.26,39.32,31400.0,39.27,39.32,39.26,39.32,31400.0
2007-04-05 13:15:00,39.32,39.36,39.31,39.34,39400.0,39.32,39.36,39.31,39.34,39400.0
2007-04-05 13:20:00,39.35,39.38,39.34,39.36,32800.0,39.35,39.38,39.34,39.36,32800.0
2007-04-05 13:25:00,39.36,39.37,39.34,39.36,14300.0,39.36,39.37,39.34,39.36,14300.0
2007-04-05 13:30:00,39.35,39.36,39.34,39.35,39100.0,39.35,39.36,39.34,39.35,39100.0
2007-04-05 13:35:00,39.35,39.37,39.34,39.37,19100.0,39.35,39.37,39.34,39.37,19100.0
2007-04-05 13:40:00,39.37,39.37,39.36,39.36,11700.0,39.37,39.37,39.36,39.36,11700.0
2007-04-05 13:45:00,39.36,39.38,39.36,39.38,29300.0,39.36,39.38,39.36,39.38,29300.0
2007-04-05 13:50:00,39.38,39.38,39.36,39.37,15800.0,39.38,39.38,39.36,39.37,15800.0
2007-04-05 13:55:00,39.38,39.38,39.36,39.36,11500.0,39.38,39.38,39.36,39.36,11500.0
2007-04-05 14:00:00,39.36,39.36,39.3,39.33,15300.0,39.36,39.36,39.3,39.33,15300.0
2007-04-05 14:05:00,39.32,39.39,39.32,39.39,26800.0,39.32,39.39,39.32,39.39,26800.0
2007-04-05 14:10:00,39.38,39.38,39.36,39.36,11500.0,39.38,39.38,39.36,39.36,11500.0
2007-04-05 14:15:00,39.36,39.38,39.35,39.38,21600.0,39.36,39.38,39.35,39.38,21600.0
2007-04-05 14:20:00,39.37,39.37,39.35,39.36,12800.0,39.37,39.37,39.35,39.36,12800.0
2007-04-05 14:25:00,39.36,39.37,39.34,39.34,12100.0,39.36,39.37,39.34,39.34,12100.0
2007-04-05 14:30:00,39.34,39.37,39.33,39.37,16300.0,39.34,39.37,39.33,39.37,16300.0
2007-04-05 14:35:00,39.37,39.38,39.34,39.34,14600.0,39.37,39.38,39.34,39.34,14600.0
2007-04-05 14:40:00,39.34,39.37,39.33,39.37,18400.0,39.34,39.37,39.33,39.37,18400.0
2007-04-05 14:45:00,39.38,39.42,39.34,39.35,79200.0,39.38,39.42,39.34,39.35,79200.0
2007-04-05 14:50:00,39.35,39.35,39.3,39.32,19000.0,39.35,39.35,39.3,39.32,19000.0
2007-04-05 14:55:00,39.32,39.38,39.29,39.3,39000.0,39.32,39.38,39.29,39.3,39000.0
2007-04-05 15:00:00,39.29,39.38,39.29,39.35,46600.0,39.29,39.38,39.29,39.35,46600.0
2007-04-05 15:05:00,39.36,39.44,39.35,39.43,71500.0,39.36,39.44,39.35,39.43,71500.0
2007-04-05 15:10:00,39.44,39.44,39.38,39.42,54900.0,39.44,39.44,39.38,39.42,54900.0
2007-04-05 15:15:00,39.41,39.49,39.41,39.49,64600.0,39.41,39.49,39.41,39.49,64600.0
2007-04-05 15:20:00,39.49,39.55,39.48,39.52,67600.0,39.49,39.55,39.48,39.52,67600.0
2007-04-05 15:25:00,39.52,39.53,39.46,39.46,25500.0,39.52,39.53,39.46,39.46,25500.0
2007-04-05 15:30:00,39.46,39.5,39.42,39.46,40100.0,39.46,39.5,39.42,39.46,40100.0
2007-04-05 15:35:00,39.46,39.47,39.43,39.46,25500.0,39.46,39.47,39.43,39.46,25500.0
2007-04-05 15:40:00,39.45,39.56,39.44,39.53,63600.0,39.45,39.56,39.44,39.53,63600.0
2007-04-05 15:45:00,39.52,39.53,39.45,39.46,38800.0,39.52,39.53,39.45,39.46,38800.0
2007-04-05 15:50:00,39.46,39.56,39.45,39.54,66800.0,39.46,39.56,39.45,39.54,66800.0
2007-04-05 15:55:00,39.53,39.55,39.51,39.53,74800.0,39.53,39.55,39.51,39.53,74800.0
2007-04-09 09:30:00,39.57,39.59,39.39,39.39,44200.0,39.57,39.59,39.39,39.39,44200.0
2007-04-09 09:35:00,39.41,39.41,39.22,39.28,18000.0,39.41,39.41,39.22,39.28,18000.0
2007-04-09 09:40:00,39.31,39.31,39.23,39.25,28100.0,39.31,39.31,39.23,39.25,28100.0
2007-04-09 09:45:00,39.25,39.26,39.22,39.25,23100.0,39.25,39.26,39.22,39.25,23100.0
2007-04-09 09:50:00,39.25,39.25,39.22,39.24,20000.0,39.25,39.25,39.22,39.24,20000.0
2007-04-09 09:55:00,39.24,39.26,39.22,39.24,17800.0,39.24,39.26,39.22,39.24,17800.0
2007-04-09 10:00:00,39.24,39.24,39.11,39.11,40500.0,39.24,39.24,39.11,39.11,40500.0
2007-04-09 10:05:00,39.13,39.13,38.95,38.95,57500.0,39.13,39.13,38.95,38.95,57500.0
2007-04-09 10:10:00,38.95,38.96,38.93,38.95,24600.0,38.95,38.96,38.93,38.95,24600.0
2007-04-09 10:15:00,38.94,38.98,38.94,38.98,5000.0,38.94,38.98,38.94,38.98,5000.0
2007-04-09 10:20:00,38.98,39.04,38.98,39.0,13200.0,38.98,39.04,38.98,39.0,13200.0
2007-04-09 10:25:00,39.0,39.0,38.95,38.98,5400.0,39.0,39.0,38.95,38.98,5400.0
2007-04-09 10:30:00,38.98,39.01,38.95,38.95,13300.0,38.98,39.01,38.95,38.95,13300.0
2007-04-09 10:35:00,38.96,39.07,38.96,39.07,32300.0,38.96,39.07,38.96,39.07,32300.0
2007-04-09 10:40:00,39.08,39.08,38.99,39.0,19500.0,39.08,39.08,38.99,39.0,19500.0
2007-04-09 10:45:00,39.0,39.0,38.95,38.96,24900.0,39.0,39.0,38.95,38.96,24900.0
2007-04-09 10:50:00,38.95,38.96,38.92,38.96,21300.0,38.95,38.96,38.92,38.96,21300.0
2007-04-09 10:55:00,38.96,39.0,38.95,39.0,29400.0,38.96,39.0,38.95,39.0,29400.0
2007-04-09 11:00:00,39.0,39.07,39.0,39.06,22900.0,39.0,39.07,39.0,39.06,22900.0
2007-04-09 11:05:00,39.07,39.07,39.04,39.07,24400.0,39.07,39.07,39.04,39.07,24400.0
2007-04-09 11:10:00,39.08,39.1,39.05,39.1,11500.0,39.08,39.1,39.05,39.1,11500.0
2007-04-09 11:15:00,39.1,39.15,39.1,39.14,21500.0,39.1,39.15,39.1,39.14,21500.0
2007-04-09 11:20:00,39.13,39.15,39.12,39.14,12600.0,39.13,39.15,39.12,39.14,12600.0
2007-04-09 11:25:00,39.15,39.15,39.1,39.12,18900.0,39.15,39.15,39.1,39.12,18900.0
2007-04-09 11:30:00,39.11,39.19,39.11,39.17,23000.0,39.11,39.19,39.11,39.17,23000.0
2007-04-09 11:35:00,39.16,39.16,39.14,39.14,6800.0,39.16,39.16,39.14,39.14,6800.0
2007-04-09 11:40:00,39.15,39.15,39.11,39.11,8500.0,39.15,39.15,39.11,39.11,8500.0
2007-04-09 11:45:00,39.11,39.11,39.06,39.06,13100.0,39.11,39.11,39.06,39.06,13100.0
2007-04-09 11:50:00,39.06,39.07,39.01,39.02,23200.0,39.06,39.07,39.01,39.02,23200.0
2007-04-09 11:55:00,39.03,39.07,39.02,39.05,12200.0,39.03,39.07,39.02,39.05,12200.0
2007-04-09 12:00:00,39.05,39.08,39.01,39.08,33100.0,39.05,39.08,39.01,39.08,33100.0
2007-04-09 12:05:00,39.07,39.11,39.07,39.1,10600.0,39.07,39.11,39.07,39.1,10600.0
2007-04-09 12:10:00,39.11,39.15,39.1,39.14,5400.0,39.11,39.15,39.1,39.14,5400.0
2007-04-09 12:15:00,39.14,39.15,39.12,39.14,8600.0,39.14,39.15,39.12,39.14,8600.0
2007-04-09 12:20:00,39.13,39.14,39.13,39.14,3200.0,39.13,39.14,39.13,39.14,3200.0
2007-04-09 12:25:00,39.14,39.15,39.14,39.15,3800.0,39.14,39.15,39.14,39.15,3800.0
2007-04-09 12:30:00,39.14,39.16,39.14,39.15,4400.0,39.14,39.16,39.14,39.15,4400.0
2007-04-09 12:35:00,39.15,39.22,39.15,39.22,12000.0,39.15,39.22,39.15,39.22,12000.0
2007-04-09 12:40:00,39.22,39.23,39.21,39.21,5600.0,39.22,39.23,39.21,39.21,5600.0
2007-04-09 12:45:00,39.21,39.26,39.2,39.22,25500.0,39.21,39.26,39.2,39.22,25500.0
2007-04-09 12:50:00,39.22,39.23,39.21,39.22,4300.0,39.22,39.23,39.21,39.22,4300.0
2007-04-09 12:55:00,39.22,39.23,39.18,39.2,10100.0,39.22,39.23,39.18,39.2,10100.0
2007-04-09 13:00:00,39.2,39.21,39.17,39.17,112500.0,39.2,39.21,39.17,39.17,112500.0
2007-04-09 13:05:00,39.17,39.19,39.16,39.18,18300.0,39.17,39.19,39.16,39.18,18300.0
2007-04-09 13:10:00,39.19,39.19,39.15,39.16,20900.0,39.19,39.19,39.15,39.16,20900.0
2007-04-09 13:15:00,39.16,39.21,39.16,39.2,12400.0,39.16,39.21,39.16,39.2,12400.0
2007-04-09 13:20:00,39.2,39.22,39.2,39.2,17800.0,39.2,39.22,39.2,39.2,17800.0
2007-04-09 13:25:00,39.2,39.22,39.19,39.21,23900.0,39.2,39.22,39.19,39.21,23900.0
2007-04-09 13:30:00,39.2,39.21,39.13,39.13,24400.0,39.2,39.21,39.13,39.13,24400.0
2007-04-09 13:35:00,39.12,39.13,39.06,39.08,16800.0,39.12,39.13,39.06,39.08,16800.0
2007-04-09 13:40:00,39.08,39.1,39.06,39.06,10500.0,39.08,39.1,39.06,39.06,10500.0
2007-04-09 13:45:00,39.06,39.07,39.03,39.03,9700.0,39.06,39.07,39.03,39.03,9700.0
2007-04-09 13:50:00,39.03,39.03,38.94,38.97,84400.0,39.03,39.03,38.94,38.97,84400.0
2007-04-09 13:55:00,38.97,38.98,38.93,38.94,31100.0,38.97,38.98,38.93,38.94,31100.0
2007-04-09 14:00:00,38.94,38.95,38.92,38.92,13800.0,38.94,38.95,38.92,38.92,13800.0
2007-04-09 14:05:00,38.92,38.92,38.82,38.84,65100.0,38.92,38.92,38.82,38.84,65100.0
2007-04-09 14:10:00,38.83,38.91,38.82,38.9,19100.0,38.83,38.91,38.82,38.9,19100.0
2007-04-09 14:15:00,38.9,38.91,38.84,38.85,7500.0,38.9,38.91,38.84,38.85,7500.0
2007-04-09 14:20:00,38.86,38.92,38.85,38.9,8300.0,38.86,38.92,38.85,38.9,8300.0
2007-04-09 14:25:00,38.89,38.9,38.86,38.88,9900.0,38.89,38.9,38.86,38.88,9900.0
2007-04-09 14:30:00,38.87,38.88,38.87,38.87,9100.0,38.87,38.88,38.87,38.87,9100.0
2007-04-09 14:35:00,38.87,38.89,38.87,38.89,19600.0,38.87,38.89,38.87,38.89,19600.0
2007-04-09 14:40:00,38.89,38.89,38.86,38.87,8500.0,38.89,38.89,38.86,38.87,8500.0
2007-04-09 14:45:00,38.87,38.87,38.83,38.85,12700.0,38.87,38.87,38.83,38.85,12700.0
2007-04-09 14:50:00,38.84,38.85,38.83,38.83,13300.0,38.84,38.85,38.83,38.83,13300.0
2007-04-09 14:55:00,38.84,38.92,38.84,38.92,11700.0,38.84,38.92,38.84,38.92,11700.0
2007-04-09 15:00:00,38.92,38.92,38.89,38.9,13000.0,38.92,38.92,38.89,38.9,13000.0
2007-04-09 15:05:00,38.89,38.92,38.87,38.87,10900.0,38.89,38.92,38.87,38.87,10900.0
2007-04-09 15:10:00,38.87,38.91,38.86,38.91,13800.0,38.87,38.91,38.86,38.91,13800.0
2007-04-09 15:15:00,38.91,38.99,38.91,38.94,65200.0,38.91,38.99,38.91,38.94,65200.0
2007-04-09 15:20:00,38.93,38.94,38.89,38.93,12700.0,38.93,38.94,38.89,38.93,12700.0
2007-04-09 15:25:00,38.94,38.97,38.94,38.96,8400.0,38.94,38.97,38.94,38.96,8400.0
2007-04-09 15:30:00,38.95,39.03,38.95,39.0,8400.0,38.95,39.03,38.95,39.0,8400.0
2007-04-09 15:35:00,39.0,39.01,38.95,39.0,17200.0,39.0,39.01,38.95,39.0,17200.0
2007-04-09 15:40:00,39.01,39.02,38.99,39.01,13600.0,39.01,39.02,38.99,39.01,13600.0
2007-04-09 15:45:00,39.02,39.02,38.9,38.93,31100.0,39.02,39.02,38.9,38.93,31100.0
2007-04-09 15:50:00,38.93,38.97,38.88,38.89,26500.0,38.93,38.97,38.88,38.89,26500.0
2007-04-09 15:55:00,38.88,38.89,38.81,38.81,67800.0,38.88,38.89,38.81,38.81,67800.0
2007-04-10 09:30:00,40.14,40.28,39.7,39.86,172300.0,40.14,40.28,39.7,39.86,172300.0
2007-04-10 09:35:00,39.85,39.87,39.67,39.73,71400.0,39.85,39.87,39.67,39.73,71400.0
2007-04-10 09:40:00,39.73,39.86,39.71,39.79,135200.0,39.73,39.86,39.71,39.79,135200.0
2007-04-10 09:45:00,39.77,39.79,39.56,39.62,165200.0,39.77,39.79,39.56,39.62,165200.0
2007-04-10 09:50:00,39.61,39.67,39.55,39.65,80100.0,39.61,39.67,39.55,39.65,80100.0
2007-04-10 09:55:00,39.65,39.83,39.6,39.81,106000.0,39.65,39.83,39.6,39.81,106000.0
2007-04-10 10:00:00,39.81,39.91,39.7,39.83,73500.0,39.81,39.91,39.7,39.83,73500.0
2007-04-10 10:05:00,39.83,39.86,39.75,39.84,56800.0,39.83,39.86,39.75,39.84,56800.0
2007-04-10 10:10:00,39.84,39.92,39.81,39.92,81000.0,39.84,39.92,39.81,39.92,81000.0
2007-04-10 10:15:00,39.91,40.1,39.91,40.02,65800.0,39.91,40.1,39.91,40.02,65800.0
2007-04-10 10:20:00,40.02,40.02,39.96,39.98,37100.0,40.02,40.02,39.96,39.98,37100.0
2007-04-10 10:25:00,39.98,40.04,39.98,40.03,41800.0,39.98,40.04,39.98,40.03,41800.0
2007-04-10 10:30:00,40.03,40.03,40.0,40.01,51600.0,40.03,40.03,40.0,40.01,51600.0
2007-04-10 10:35:00,40.01,40.01,39.92,39.98,63600.0,40.01,40.01,39.92,39.98,63600.0
2007-04-10 10:40:00,39.99,40.02,39.96,40.01,29700.0,39.99,40.02,39.96,40.01,29700.0
2007-04-10 10:45:00,40.0,40.01,40.0,40.0,34300.0,40.0,40.01,40.0,40.0,34300.0
2007-04-10 10:50:00,40.0,40.01,40.0,40.0,17100.0,40.0,40.01,40.0,40.0,17100.0
2007-04-10 10:55:00,40.0,40.01,39.95,39.96,49300.0,40.0,40.01,39.95,39.96,49300.0
2007-04-10 11:00:00,39.96,39.96,39.95,39.96,22900.0,39.96,39.96,39.95,39.96,22900.0
2007-04-10 11:05:00,39.95,39.96,39.94,39.96,57000.0,39.95,39.96,39.94,39.96,57000.0
2007-04-10 11:10:00,39.95,39.96,39.94,39.95,50200.0,39.95,39.96,39.94,39.95,50200.0
2007-04-10 11:15:00,39.95,39.98,39.94,39.96,19700.0,39.95,39.98,39.94,39.96,19700.0
2007-04-10 11:20:00,39.96,39.96,39.95,39.96,25600.0,39.96,39.96,39.95,39.96,25600.0
2007-04-10 11:25:00,39.96,39.96,39.95,39.95,27600.0,39.96,39.96,39.95,39.95,27600.0
2007-04-10 11:30:00,39.95,39.97,39.95,39.95,41400.0,39.95,39.97,39.95,39.95,41400.0
2007-04-10 11:35:00,39.95,39.96,39.94,39.96,37800.0,39.95,39.96,39.94,39.96,37800.0
2007-04-10 11:40:00,39.95,39.96,39.94,39.96,12600.0,39.95,39.96,39.94,39.96,12600.0
2007-04-10 11:45:00,39.96,39.98,39.95,39.98,26600.0,39.96,39.98,39.95,39.98,26600.0
2007-04-10 11:50:00,39.97,39.98,39.97,39.98,11100.0,39.97,39.98,39.97,39.98,11100.0
2007-04-10 11:55:00,39.97,39.98,39.96,39.96,16400.0,39.97,39.98,39.96,39.96,16400.0
2007-04-10 12:00:00,39.96,39.97,39.95,39.95,17600.0,39.96,39.97,39.95,39.95,17600.0
2007-04-10 12:05:00,39.96,39.96,39.95,39.96,25500.0,39.96,39.96,39.95,39.96,25500.0
2007-04-10 12:10:00,39.96,40.0,39.95,39.99,17100.0,39.96,40.0,39.95,39.99,17100.0
2007-04-10 12:15:00,39.99,39.99,39.97,39.97,9500.0,39.99,39.99,39.97,39.97,9500.0
2007-04-10 12:20:00,39.98,40.01,39.97,39.99,43200.0,39.98,40.01,39.97,39.99,43200.0
2007-04-10 12:25:00,39.99,40.0,39.98,40.0,18500.0,39.99,40.0,39.98,40.0,18500.0
2007-04-10 12:30:00,40.0,40.0,39.99,40.0,4700.0,40.0,40.0,39.99,40.0,4700.0
2007-04-10 12:35:00,40.0,40.0,39.99,40.0,36800.0,40.0,40.0,39.99,40.0,36800.0
2007-04-10 12:40:00,39.99,40.0,39.98,39.99,26900.0,39.99,40.0,39.98,39.99,26900.0
2007-04-10 12:45:00,39.99,40.07,39.99,40.07,83400.0,39.99,40.07,39.99,40.07,83400.0
2007-04-10 12:50:00,40.06,40.07,40.05,40.06,47900.0,40.06,40.07,40.05,40.06,47900.0
2007-04-10 12:55:00,40.06,40.08,40.05,40.07,48700.0,40.06,40.08,40.05,40.07,48700.0
2007-04-10 13:00:00,40.07,40.14,40.07,40.14,48200.0,40.07,40.14,40.07,40.14,48200.0
2007-04-10 13:05:00,40.14,40.17,40.1,40.13,49800.0,40.14,40.17,40.1,40.13,49800.0
2007-04-10 13:10:00,40.13,40.17,40.13,40.13,39600.0,40.13,40.17,40.13,40.13,39600.0
2007-04-10 13:15:00,40.13,40.13,40.1,40.13,27900.0,40.13,40.13,40.1,40.13,27900.0
2007-04-10 13:20:00,40.13,40.25,40.12,40.24,44700.0,40.13,40.25,40.12,40.24,44700.0
2007-04-10 13:25:00,40.24,40.24,40.2,40.21,18400.0,40.24,40.24,40.2,40.21,18400.0
2007-04-10 13:30:00,40.2,40.21,40.19,40.2,73400.0,40.2,40.21,40.19,40.2,73400.0
2007-04-10 13:35:00,40.2,40.23,40.15,40.19,67200.0,40.2,40.23,40.15,40.19,67200.0
2007-04-10 13:40:00,40.2,40.22,40.11,40.13,38300.0,40.2,40.22,40.11,40.13,38300.0
2007-04-10 13:45:00,40.13,40.13,40.09,40.1,48600.0,40.13,40.13,40.09,40.1,48600.0
2007-04-10 13:50:00,40.1,40.1,40.07,40.07,54500.0,40.1,40.1,40.07,40.07,54500.0
2007-04-10 13:55:00,40.07,40.08,40.06,40.06,13200.0,40.07,40.08,40.06,40.06,13200.0
2007-04-10 14:00:00,40.06,40.06,40.05,40.06,16600.0,40.06,40.06,40.05,40.06,16600.0
2007-04-10 14:05:00,40.06,40.06,40.05,40.05,8800.0,40.06,40.06,40.05,40.05,8800.0
2007-04-10 14:10:00,40.06,40.07,40.05,40.06,46500.0,40.06,40.07,40.05,40.06,46500.0
2007-04-10 14:15:00,40.06,40.09,39.95,40.09,32000.0,40.06,40.09,39.95,40.09,32000.0
2007-04-10 14:20:00,40.08,40.1,40.08,40.09,27100.0,40.08,40.1,40.08,40.09,27100.0
2007-04-10 14:25:00,40.1,40.1,40.05,40.05,35600.0,40.1,40.1,40.05,40.05,35600.0
2007-04-10 14:30:00,40.05,40.07,40.05,40.06,22400.0,40.05,40.07,40.05,40.06,22400.0
2007-04-10 14:35:00,40.06,40.07,40.05,40.05,16200.0,40.06,40.07,40.05,40.05,16200.0
2007-04-10 14:40:00,40.05,40.07,40.05,40.06,20000.0,40.05,40.07,40.05,40.06,20000.0
2007-04-10 14:45:00,40.06,40.09,40.06,40.09,35500.0,40.06,40.09,40.06,40.09,35500.0
2007-04-10 14:50:00,40.08,40.09,40.08,40.09,14800.0,40.08,40.09,40.08,40.09,14800.0
2007-04-10 14:55:00,40.09,40.09,40.08,40.08,31400.0,40.09,40.09,40.08,40.08,31400.0
2007-04-10 15:00:00,40.08,40.09,40.08,40.08,24200.0,40.08,40.09,40.08,40.08,24200.0
2007-04-10 15:05:00,40.09,40.1,40.08,40.09,37100.0,40.09,40.1,40.08,40.09,37100.0
2007-04-10 15:10:00,40.1,40.1,40.09,40.09,24600.0,40.1,40.1,40.09,40.09,24600.0
2007-04-10 15:15:00,40.09,40.1,40.09,40.1,33300.0,40.09,40.1,40.09,40.1,33300.0
2007-04-10 15:20:00,40.1,40.13,40.09,40.13,43100.0,40.1,40.13,40.09,40.13,43100.0
2007-04-10 15:25:00,40.13,40.18,40.12,40.18,26300.0,40.13,40.18,40.12,40.18,26300.0
2007-04-10 15:30:00,40.18,40.2,40.16,40.16,57500.0,40.18,40.2,40.16,40.16,57500.0
2007-04-10 15:35:00,40.16,40.24,40.15,40.24,122800.0,40.16,40.24,40.15,40.24,122800.0
2007-04-10 15:40:00,40.24,40.3,40.23,40.29,71400.0,40.24,40.3,40.23,40.29,71400.0
2007-04-10 15:45:00,40.29,40.29,40.25,40.25,66900.0,40.29,40.29,40.25,40.25,66900.0
2007-04-10 15:50:00,40.25,40.3,40.24,40.29,93300.0,40.25,40.3,40.24,40.29,93300.0
2007-04-10 15:55:00,40.3,40.35,40.29,40.32,97300.0,40.3,40.35,40.29,40.32,97300.0
2007-04-11 09:30:00,40.19,40.28,40.09,40.12,47600.0,40.19,40.28,40.09,40.12,47600.0
2007-04-11 09:35:00,40.11,40.13,39.95,39.95,28900.0,40.11,40.13,39.95,39.95,28900.0
2007-04-11 09:40:00,39.95,39.98,39.83,39.87,34700.0,39.95,39.98,39.83,39.87,34700.0
2007-04-11 09:45:00,39.86,39.87,39.79,39.85,19300.0,39.86,39.87,39.79,39.85,19300.0
2007-04-11 09:50:00,39.85,39.87,39.83,39.86,27500.0,39.85,39.87,39.83,39.86,27500.0
2007-04-11 09:55:00,39.86,39.9,39.82,39.84,27000.0,39.86,39.9,39.82,39.84,27000.0
2007-04-11 10:00:00,39.84,39.89,39.83,39.85,19000.0,39.84,39.89,39.83,39.85,19000.0
2007-04-11 10:05:00,39.84,39.88,39.82,39.87,22400.0,39.84,39.88,39.82,39.87,22400.0
2007-04-11 10:10:00,39.87,39.96,39.85,39.87,40400.0,39.87,39.96,39.85,39.87,40400.0
2007-04-11 10:15:00,39.87,39.92,39.85,39.86,22200.0,39.87,39.92,39.85,39.86,22200.0
2007-04-11 10:20:00,39.86,39.89,39.77,39.77,32500.0,39.86,39.89,39.77,39.77,32500.0
2007-04-11 10:25:00,39.77,39.84,39.77,39.82,19500.0,39.77,39.84,39.77,39.82,19500.0
2007-04-11 10:30:00,39.82,39.83,39.77,39.77,19600.0,39.82,39.83,39.77,39.77,19600.0
2007-04-11 10:35:00,39.77,39.85,39.77,39.8,18800.0,39.77,39.85,39.77,39.8,18800.0
2007-04-11 10:40:00,39.78,39.78,39.74,39.74,23500.0,39.78,39.78,39.74,39.74,23500.0
2007-04-11 10:45:00,39.74,39.75,39.64,39.75,60600.0,39.74,39.75,39.64,39.75,60600.0
2007-04-11 10:50:00,39.74,39.74,39.61,39.62,37300.0,39.74,39.74,39.61,39.62,37300.0
2007-04-11 10:55:00,39.62,39.65,39.6,39.65,21300.0,39.62,39.65,39.6,39.65,21300.0
2007-04-11 11:00:00,39.65,39.66,39.61,39.62,25400.0,39.65,39.66,39.61,39.62,25400.0
2007-04-11 11:05:00,39.61,39.61,39.58,39.59,23800.0,39.61,39.61,39.58,39.59,23800.0
2007-04-11 11:10:00,39.59,39.62,39.57,39.6,18300.0,39.59,39.62,39.57,39.6,18300.0
2007-04-11 11:15:00,39.59,39.64,39.58,39.63,14100.0,39.59,39.64,39.58,39.63,14100.0
2007-04-11 11:20:00,39.63,39.66,39.6,39.66,20900.0,39.63,39.66,39.6,39.66,20900.0
2007-04-11 11:25:00,39.65,39.68,39.62,39.64,17600.0,39.65,39.68,39.62,39.64,17600.0
2007-04-11 11:30:00,39.63,39.65,39.59,39.59,12500.0,39.63,39.65,39.59,39.59,12500.0
2007-04-11 11:35:00,39.59,39.61,39.52,39.54,45200.0,39.59,39.61,39.52,39.54,45200.0
2007-04-11 11:40:00,39.54,39.59,39.54,39.58,12900.0,39.54,39.59,39.54,39.58,12900.0
2007-04-11 11:45:00,39.58,39.64,39.58,39.64,11300.0,39.58,39.64,39.58,39.64,11300.0
2007-04-11 11:50:00,39.64,39.65,39.62,39.63,8300.0,39.64,39.65,39.62,39.63,8300.0
2007-04-11 11:55:00,39.63,39.66,39.63,39.66,5400.0,39.63,39.66,39.63,39.66,5400.0
2007-04-11 12:00:00,39.65,39.71,39.65,39.71,10900.0,39.65,39.71,39.65,39.71,10900.0
2007-04-11 12:05:00,39.71,39.72,39.67,39.69,14600.0,39.71,39.72,39.67,39.69,14600.0
2007-04-11 12:10:00,39.69,39.72,39.67,39.67,11000.0,39.69,39.72,39.67,39.67,11000.0
2007-04-11 12:15:00,39.67,39.69,39.64,39.67,10400.0,39.67,39.69,39.64,39.67,10400.0
2007-04-11 12:20:00,39.66,39.7,39.66,39.7,10600.0,39.66,39.7,39.66,39.7,10600.0
2007-04-11 12:25:00,39.7,39.71,39.68,39.69,4300.0,39.7,39.71,39.68,39.69,4300.0
2007-04-11 12:30:00,39.68,39.69,39.67,39.67,9000.0,39.68,39.69,39.67,39.67,9000.0
2007-04-11 12:35:00,39.67,39.7,39.67,39.67,10500.0,39.67,39.7,39.67,39.67,10500.0
2007-04-11 12:40:00,39.67,39.68,39.67,39.68,4400.0,39.67,39.68,39.67,39.68,4400.0
2007-04-11 12:45:00,39.67,39.68,39.66,39.66,5400.0,39.67,39.68,39.66,39.66,5400.0
2007-04-11 12:50:00,39.66,39.7,39.66,39.7,11600.0,39.66,39.7,39.66,39.7,11600.0
2007-04-11 12:55:00,39.7,39.7,39.66,39.67,9400.0,39.7,39.7,39.66,39.67,9400.0
2007-04-11 13:00:00,39.65,39.65,39.6,39.61,18500.0,39.65,39.65,39.6,39.61,18500.0
2007-04-11 13:05:00,39.61,39.73,39.61,39.71,17300.0,39.61,39.73,39.61,39.71,17300.0
2007-04-11 13:10:00,39.71,39.73,39.68,39.71,10800.0,39.71,39.73,39.68,39.71,10800.0
2007-04-11 13:15:00,39.71,39.74,39.71,39.73,11000.0,39.71,39.74,39.71,39.73,11000.0
2007-04-11 13:20:00,39.73,39.73,39.68,39.69,6200.0,39.73,39.73,39.68,39.69,6200.0
2007-04-11 13:25:00,39.69,39.72,39.69,39.72,6400.0,39.69,39.72,39.69,39.72,6400.0
2007-04-11 13:30:00,39.72,39.73,39.71,39.73,6100.0,39.72,39.73,39.71,39.73,6100.0
2007-04-11 13:35:00,39.73,39.74,39.73,39.74,6800.0,39.73,39.74,39.73,39.74,6800.0
2007-04-11 13:40:00,39.74,39.74,39.73,39.74,5700.0,39.74,39.74,39.73,39.74,5700.0
2007-04-11 13:45:00,39.74,39.78,39.69,39.69,15900.0,39.74,39.78,39.69,39.69,15900.0
2007-04-11 13:50:00,39.69,39.74,39.68,39.71,14300.0,39.69,39.74,39.68,39.71,14300.0
2007-04-11 13:55:00,39.71,39.72,39.65,39.7,10000.0,39.71,39.72,39.65,39.7,10000.0
2007-04-11 14:00:00,39.68,39.68,39.51,39.53,51500.0,39.68,39.68,39.51,39.53,51500.0
2007-04-11 14:05:00,39.51,39.53,39.4,39.44,64600.0,39.51,39.53,39.4,39.44,64600.0
2007-04-11 14:10:00,39.44,39.45,39.35,39.42,40400.0,39.44,39.45,39.35,39.42,40400.0
2007-04-11 14:15:00,39.42,39.43,39.33,39.4,34600.0,39.42,39.43,39.33,39.4,34600.0
2007-04-11 14:20:00,39.41,39.47,39.41,39.43,11300.0,39.41,39.47,39.41,39.43,11300.0
2007-04-11 14:25:00,39.42,39.5,39.42,39.5,29500.0,39.42,39.5,39.42,39.5,29500.0
2007-04-11 14:30:00,39.51,39.54,39.49,39.5,20900.0,39.51,39.54,39.49,39.5,20900.0
2007-04-11 14:35:00,39.5,39.51,39.38,39.45,26700.0,39.5,39.51,39.38,39.45,26700.0
2007-04-11 14:40:00,39.45,39.46,39.39,39.41,12200.0,39.45,39.46,39.39,39.41,12200.0
2007-04-11 14:45:00,39.4,39.4,39.35,39.37,19200.0,39.4,39.4,39.35,39.37,19200.0
2007-04-11 14:50:00,39.38,39.41,39.38,39.38,14100.0,39.38,39.41,39.38,39.38,14100.0
2007-04-11 14:55:00,39.39,39.42,39.38,39.42,12900.0,39.39,39.42,39.38,39.42,12900.0
2007-04-11 15:00:00,39.43,39.43,39.39,39.43,17300.0,39.43,39.43,39.39,39.43,17300.0
2007-04-11 15:05:00,39.43,39.43,39.38,39.38,17300.0,39.43,39.43,39.38,39.38,17300.0
2007-04-11 15:10:00,39.39,39.43,39.38,39.4,13600.0,39.39,39.43,39.38,39.4,13600.0
2007-04-11 15:15:00,39.4,39.41,39.36,39.39,24400.0,39.4,39.41,39.36,39.39,24400.0
2007-04-11 15:20:00,39.39,39.47,39.39,39.46,23000.0,39.39,39.47,39.39,39.46,23000.0
2007-04-11 15:25:00,39.46,39.46,39.39,39.41,46100.0,39.46,39.46,39.39,39.41,46100.0
2007-04-11 15:30:00,39.4,39.44,39.38,39.44,49800.0,39.4,39.44,39.38,39.44,49800.0
2007-04-11 15:35:00,39.43,39.47,39.41,39.41,19000.0,39.43,39.47,39.41,39.41,19000.0
2007-04-11 15:40:00,39.41,39.43,39.4,39.42,21000.0,39.41,39.43,39.4,39.42,21000.0
2007-04-11 15:45:00,39.42,39.47,39.41,39.41,36400.0,39.42,39.47,39.41,39.41,36400.0
2007-04-11 15:50:00,39.42,39.44,39.41,39.43,40700.0,39.42,39.44,39.41,39.43,40700.0
2007-04-11 15:55:00,39.43,39.44,39.38,39.39,61500.0,39.43,39.44,39.38,39.39,61500.0
2007-04-12 09:30:00,39.49,39.49,39.26,39.3,27000.0,39.49,39.49,39.26,39.3,27000.0
2007-04-12 09:35:00,39.37,39.52,39.3,39.42,13300.0,39.37,39.52,39.3,39.42,13300.0
2007-04-12 09:40:00,39.42,39.42,39.19,39.19,6400.0,39.42,39.42,39.19,39.19,6400.0
2007-04-12 09:45:00,39.2,39.34,39.12,39.31,24100.0,39.2,39.34,39.12,39.31,24100.0
2007-04-12 09:50:00,39.31,39.38,39.17,39.17,10800.0,39.31,39.38,39.17,39.17,10800.0
2007-04-12 09:55:00,39.15,39.21,39.11,39.19,11200.0,39.15,39.21,39.11,39.19,11200.0
2007-04-12 10:00:00,39.2,39.26,39.14,39.25,9400.0,39.2,39.26,39.14,39.25,9400.0
2007-04-12 10:05:00,39.26,39.33,39.22,39.31,11700.0,39.26,39.33,39.22,39.31,11700.0
2007-04-12 10:10:00,39.31,39.32,39.22,39.26,6700.0,39.31,39.32,39.22,39.26,6700.0
2007-04-12 10:15:00,39.27,39.29,39.23,39.29,3900.0,39.27,39.29,39.23,39.29,3900.0
2007-04-12 10:20:00,39.29,39.42,39.28,39.36,14100.0,39.29,39.42,39.28,39.36,14100.0
2007-04-12 10:25:00,39.36,39.49,39.36,39.4,11800.0,39.36,39.49,39.36,39.4,11800.0
2007-04-12 10:30:00,39.4,39.43,39.35,39.36,5400.0,39.4,39.43,39.35,39.36,5400.0
2007-04-12 10:35:00,39.36,39.38,39.33,39.35,13400.0,39.36,39.38,39.33,39.35,13400.0
2007-04-12 10:40:00,39.35,39.36,39.29,39.34,6400.0,39.35,39.36,39.29,39.34,6400.0
2007-04-12 10:45:00,39.34,39.49,39.34,39.42,8900.0,39.34,39.49,39.34,39.42,8900.0
2007-04-12 10:50:00,39.43,39.58,39.43,39.53,17700.0,39.43,39.58,39.43,39.53,17700.0
2007-04-12 10:55:00,39.55,39.56,39.47,39.53,10300.0,39.55,39.56,39.47,39.53,10300.0
2007-04-12 11:00:00,39.54,39.56,39.5,39.53,9500.0,39.54,39.56,39.5,39.53,9500.0
2007-04-12 11:05:00,39.53,39.56,39.51,39.53,27700.0,39.53,39.56,39.51,39.53,27700.0
2007-04-12 11:10:00,39.54,39.6,39.46,39.46,8400.0,39.54,39.6,39.46,39.46,8400.0
2007-04-12 11:15:00,39.46,39.5,39.43,39.45,9300.0,39.46,39.5,39.43,39.45,9300.0
2007-04-12 11:20:00,39.47,39.47,39.39,39.42,6900.0,39.47,39.47,39.39,39.42,6900.0
2007-04-12 11:25:00,39.42,39.43,39.39,39.39,13200.0,39.42,39.43,39.39,39.39,13200.0
2007-04-12 11:30:00,39.4,39.4,39.36,39.36,9900.0,39.4,39.4,39.36,39.36,9900.0
2007-04-12 11:35:00,39.37,39.37,39.29,39.3,19300.0,39.37,39.37,39.29,39.3,19300.0
2007-04-12 11:40:00,39.29,39.32,39.29,39.31,11500.0,39.29,39.32,39.29,39.31,11500.0
2007-04-12 11:45:00,39.32,39.33,39.31,39.32,11400.0,39.32,39.33,39.31,39.32,11400.0
2007-04-12 11:50:00,39.32,39.32,39.3,39.3,7900.0,39.32,39.32,39.3,39.3,7900.0
2007-04-12 11:55:00,39.29,39.3,39.29,39.29,5300.0,39.29,39.3,39.29,39.29,5300.0
2007-04-12 12:00:00,39.3,39.38,39.29,39.38,18500.0,39.3,39.38,39.29,39.38,18500.0
2007-04-12 12:05:00,39.38,39.48,39.37,39.43,12300.0,39.38,39.48,39.37,39.43,12300.0
2007-04-12 12:10:00,39.46,39.46,39.39,39.4,12600.0,39.46,39.46,39.39,39.4,12600.0
2007-04-12 12:15:00,39.4,39.42,39.37,39.39,7700.0,39.4,39.42,39.37,39.39,7700.0
2007-04-12 12:20:00,39.38,39.44,39.38,39.44,8700.0,39.38,39.44,39.38,39.44,8700.0
2007-04-12 12:25:00,39.44,39.47,39.42,39.47,7300.0,39.44,39.47,39.42,39.47,7300.0
2007-04-12 12:30:00,39.47,39.47,39.43,39.45,3000.0,39.47,39.47,39.43,39.45,3000.0
2007-04-12 12:35:00,39.45,39.49,39.45,39.48,5900.0,39.45,39.49,39.45,39.48,5900.0
2007-04-12 12:40:00,39.48,39.52,39.48,39.52,4000.0,39.48,39.52,39.48,39.52,4000.0
2007-04-12 12:45:00,39.53,39.56,39.53,39.56,2100.0,39.53,39.56,39.53,39.56,2100.0
2007-04-12 12:50:00,39.56,39.56,39.52,39.53,5800.0,39.56,39.56,39.52,39.53,5800.0
2007-04-12 12:55:00,39.53,39.54,39.52,39.54,4100.0,39.53,39.54,39.52,39.54,4100.0
2007-04-12 13:00:00,39.53,39.6,39.53,39.6,7800.0,39.53,39.6,39.53,39.6,7800.0
2007-04-12 13:05:00,39.59,39.59,39.57,39.57,6800.0,39.59,39.59,39.57,39.57,6800.0
2007-04-12 13:10:00,39.57,39.59,39.55,39.58,10500.0,39.57,39.59,39.55,39.58,10500.0
2007-04-12 13:15:00,39.59,39.6,39.54,39.58,20700.0,39.59,39.6,39.54,39.58,20700.0
2007-04-12 13:20:00,39.58,39.61,39.53,39.61,9600.0,39.58,39.61,39.53,39.61,9600.0
2007-04-12 13:25:00,39.6,39.63,39.58,39.62,3900.0,39.6,39.63,39.58,39.62,3900.0
2007-04-12 13:30:00,39.62,39.7,39.62,39.67,7500.0,39.62,39.7,39.62,39.67,7500.0
2007-04-12 13:35:00,39.66,39.67,39.64,39.67,7600.0,39.66,39.67,39.64,39.67,7600.0
2007-04-12 13:40:00,39.67,39.67,39.66,39.66,7400.0,39.67,39.67,39.66,39.66,7400.0
2007-04-12 13:45:00,39.66,39.67,39.65,39.66,3100.0,39.66,39.67,39.65,39.66,3100.0
2007-04-12 13:50:00,39.66,39.67,39.66,39.67,4900.0,39.66,39.67,39.66,39.67,4900.0
2007-04-12 13:55:00,39.67,39.67,39.64,39.64,3100.0,39.67,39.67,39.64,39.64,3100.0
2007-04-12 14:00:00,39.64,39.64,39.6,39.6,8600.0,39.64,39.64,39.6,39.6,8600.0
2007-04-12 14:05:00,39.6,39.6,39.53,39.56,17200.0,39.6,39.6,39.53,39.56,17200.0
2007-04-12 14:10:00,39.56,39.59,39.56,39.58,8600.0,39.56,39.59,39.56,39.58,8600.0
2007-04-12 14:15:00,39.58,39.59,39.56,39.57,4800.0,39.58,39.59,39.56,39.57,4800.0
2007-04-12 14:20:00,39.57,39.59,39.56,39.57,13200.0,39.57,39.59,39.56,39.57,13200.0
2007-04-12 14:25:00,39.56,39.57,39.53,39.53,6200.0,39.56,39.57,39.53,39.53,6200.0
2007-04-12 14:30:00,39.53,39.54,39.52,39.52,6000.0,39.53,39.54,39.52,39.52,6000.0
2007-04-12 14:35:00,39.54,39.55,39.53,39.55,10600.0,39.54,39.55,39.53,39.55,10600.0
2007-04-12 14:40:00,39.54,39.57,39.53,39.55,19300.0,39.54,39.57,39.53,39.55,19300.0
2007-04-12 14:45:00,39.54,39.55,39.53,39.53,4800.0,39.54,39.55,39.53,39.53,4800.0
2007-04-12 14:50:00,39.54,39.57,39.53,39.56,13000.0,39.54,39.57,39.53,39.56,13000.0
2007-04-12 14:55:00,39.56,39.57,39.55,39.55,13100.0,39.56,39.57,39.55,39.55,13100.0
2007-04-12 15:00:00,39.56,39.56,39.52,39.56,40000.0,39.56,39.56,39.52,39.56,40000.0
2007-04-12 15:05:00,39.54,39.54,39.5,39.51,24500.0,39.54,39.54,39.5,39.51,24500.0
2007-04-12 15:10:00,39.51,39.52,39.47,39.47,23800.0,39.51,39.52,39.47,39.47,23800.0
2007-04-12 15:15:00,39.47,39.49,39.46,39.46,10800.0,39.47,39.49,39.46,39.46,10800.0
2007-04-12 15:20:00,39.47,39.52,39.47,39.52,15800.0,39.47,39.52,39.47,39.52,15800.0
2007-04-12 15:25:00,39.52,39.54,39.48,39.48,41500.0,39.52,39.54,39.48,39.48,41500.0
2007-04-12 15:30:00,39.49,39.51,39.48,39.51,29900.0,39.49,39.51,39.48,39.51,29900.0
2007-04-12 15:35:00,39.51,39.55,39.5,39.52,38500.0,39.51,39.55,39.5,39.52,38500.0
2007-04-12 15:40:00,39.52,39.56,39.5,39.56,49300.0,39.52,39.56,39.5,39.56,49300.0
2007-04-12 15:45:00,39.56,39.59,39.55,39.56,38700.0,39.56,39.59,39.55,39.56,38700.0
2007-04-12 15:50:00,39.56,39.63,39.55,39.6,67900.0,39.56,39.63,39.55,39.6,67900.0
2007-04-12 15:55:00,39.6,39.64,39.55,39.6,73100.0,39.6,39.64,39.55,39.6,73100.0
2007-04-13 09:30:00,39.53,39.64,39.52,39.64,29900.0,39.53,39.64,39.52,39.64,29900.0
2007-04-13 09:35:00,39.67,39.67,39.33,39.33,10800.0,39.67,39.67,39.33,39.33,10800.0
2007-04-13 09:40:00,39.34,39.43,39.34,39.35,8300.0,39.34,39.43,39.34,39.35,8300.0
2007-04-13 09:45:00,39.35,39.38,39.3,39.31,8100.0,39.35,39.38,39.3,39.31,8100.0
2007-04-13 09:50:00,39.31,39.39,39.22,39.23,13400.0,39.31,39.39,39.22,39.23,13400.0
2007-04-13 09:55:00,39.21,39.4,39.2,39.27,14400.0,39.21,39.4,39.2,39.27,14400.0
2007-04-13 10:00:00,39.26,39.26,39.08,39.14,23900.0,39.26,39.26,39.08,39.14,23900.0
2007-04-13 10:05:00,39.14,39.21,39.05,39.09,22000.0,39.14,39.21,39.05,39.09,22000.0
2007-04-13 10:10:00,39.09,39.14,39.07,39.07,7500.0,39.09,39.14,39.07,39.07,7500.0
2007-04-13 10:15:00,39.08,39.13,39.0,39.06,24800.0,39.08,39.13,39.0,39.06,24800.0
2007-04-13 10:20:00,39.05,39.11,39.01,39.06,29200.0,39.05,39.11,39.01,39.06,29200.0
2007-04-13 10:25:00,39.06,39.1,39.0,39.04,45200.0,39.06,39.1,39.0,39.04,45200.0
2007-04-13 10:30:00,39.04,39.06,39.0,39.01,26600.0,39.04,39.06,39.0,39.01,26600.0
2007-04-13 10:35:00,39.0,39.09,39.0,39.06,34800.0,39.0,39.09,39.0,39.06,34800.0
2007-04-13 10:40:00,39.06,39.11,39.04,39.07,18800.0,39.06,39.11,39.04,39.07,18800.0
2007-04-13 10:45:00,39.07,39.13,39.04,39.06,14600.0,39.07,39.13,39.04,39.06,14600.0
2007-04-13 10:50:00,39.05,39.07,39.03,39.04,7000.0,39.05,39.07,39.03,39.04,7000.0
2007-04-13 10:55:00,39.04,39.1,39.04,39.1,10600.0,39.04,39.1,39.04,39.1,10600.0
2007-04-13 11:00:00,39.09,39.12,39.07,39.08,8000.0,39.09,39.12,39.07,39.08,8000.0
2007-04-13 11:05:00,39.08,39.09,39.02,39.05,11500.0,39.08,39.09,39.02,39.05,11500.0
2007-04-13 11:10:00,39.06,39.07,38.99,39.0,16800.0,39.06,39.07,38.99,39.0,16800.0
2007-04-13 11:15:00,39.03,39.03,38.95,38.95,27500.0,39.03,39.03,38.95,38.95,27500.0
2007-04-13 11:20:00,38.96,39.0,38.92,38.94,28100.0,38.96,39.0,38.92,38.94,28100.0
2007-04-13 11:25:00,38.96,38.99,38.93,38.96,9600.0,38.96,38.99,38.93,38.96,9600.0
2007-04-13 11:30:00,38.96,39.02,38.93,39.01,16900.0,38.96,39.02,38.93,39.01,16900.0
2007-04-13 11:35:00,39.0,39.02,38.95,38.97,16700.0,39.0,39.02,38.95,38.97,16700.0
2007-04-13 11:40:00,38.98,38.98,38.93,38.95,4900.0,38.98,38.98,38.93,38.95,4900.0
2007-04-13 11:45:00,38.96,39.01,38.96,38.99,5300.0,38.96,39.01,38.96,38.99,5300.0
2007-04-13 11:50:00,39.01,39.02,39.0,39.0,7000.0,39.01,39.02,39.0,39.0,7000.0
2007-04-13 11:55:00,39.01,39.03,38.99,39.03,4200.0,39.01,39.03,38.99,39.03,4200.0
2007-04-13 12:00:00,39.02,39.03,39.01,39.02,3400.0,39.02,39.03,39.01,39.02,3400.0
2007-04-13 12:05:00,39.02,39.02,38.99,38.99,3800.0,39.02,39.02,38.99,38.99,3800.0
2007-04-13 12:10:00,38.98,38.99,38.93,38.95,8800.0,38.98,38.99,38.93,38.95,8800.0
2007-04-13 12:15:00,38.95,38.95,38.89,38.9,10600.0,38.95,38.95,38.89,38.9,10600.0
2007-04-13 12:20:00,38.91,38.92,38.89,38.9,19900.0,38.91,38.92,38.89,38.9,19900.0
2007-04-13 12:25:00,38.9,38.9,38.88,38.9,14500.0,38.9,38.9,38.88,38.9,14500.0
2007-04-13 12:30:00,38.89,38.9,38.87,38.89,9000.0,38.89,38.9,38.87,38.89,9000.0
2007-04-13 12:35:00,38.88,38.91,38.88,38.9,8500.0,38.88,38.91,38.88,38.9,8500.0
2007-04-13 12:40:00,38.91,38.92,38.89,38.92,9800.0,38.91,38.92,38.89,38.92,9800.0
2007-04-13 12:45:00,38.92,38.93,38.89,38.89,5400.0,38.92,38.93,38.89,38.89,5400.0
2007-04-13 12:50:00,38.9,38.92,38.9,38.92,1800.0,38.9,38.92,38.9,38.92,1800.0
2007-04-13 12:55:00,38.92,38.94,38.89,38.89,8300.0,38.92,38.94,38.89,38.89,8300.0
2007-04-13 13:00:00,38.89,38.92,38.88,38.91,2900.0,38.89,38.92,38.88,38.91,2900.0
2007-04-13 13:05:00,38.92,38.92,38.88,38.9,4200.0,38.92,38.92,38.88,38.9,4200.0
2007-04-13 13:10:00,38.91,38.91,38.84,38.84,10200.0,38.91,38.91,38.84,38.84,10200.0
2007-04-13 13:15:00,38.85,38.87,38.83,38.86,7800.0,38.85,38.87,38.83,38.86,7800.0
2007-04-13 13:20:00,38.86,38.89,38.86,38.88,7500.0,38.86,38.89,38.86,38.88,7500.0
2007-04-13 13:25:00,38.89,38.9,38.87,38.87,5600.0,38.89,38.9,38.87,38.87,5600.0
2007-04-13 13:30:00,38.88,38.91,38.86,38.9,17400.0,38.88,38.91,38.86,38.9,17400.0
2007-04-13 13:35:00,38.89,38.89,38.86,38.88,14400.0,38.89,38.89,38.86,38.88,14400.0
2007-04-13 13:40:00,38.89,38.9,38.87,38.89,10100.0,38.89,38.9,38.87,38.89,10100.0
2007-04-13 13:45:00,38.88,38.92,38.88,38.91,5100.0,38.88,38.92,38.88,38.91,5100.0
2007-04-13 13:50:00,38.9,38.93,38.9,38.91,9700.0,38.9,38.93,38.9,38.91,9700.0
2007-04-13 13:55:00,38.91,38.94,38.91,38.94,5900.0,38.91,38.94,38.91,38.94,5900.0
2007-04-13 14:00:00,38.93,38.94,38.93,38.93,2400.0,38.93,38.94,38.93,38.93,2400.0
2007-04-13 14:05:00,38.93,38.93,38.89,38.89,10000.0,38.93,38.93,38.89,38.89,10000.0
2007-04-13 14:10:00,38.9,38.91,38.89,38.91,3200.0,38.9,38.91,38.89,38.91,3200.0
2007-04-13 14:15:00,38.91,38.94,38.91,38.93,14100.0,38.91,38.94,38.91,38.93,14100.0
2007-04-13 14:20:00,38.92,38.94,38.92,38.93,3500.0,38.92,38.94,38.92,38.93,3500.0
2007-04-13 14:25:00,38.94,38.95,38.91,38.92,10500.0,38.94,38.95,38.91,38.92,10500.0
2007-04-13 14:30:00,38.92,38.94,38.91,38.94,6100.0,38.92,38.94,38.91,38.94,6100.0
2007-04-13 14:35:00,38.93,39.03,38.92,39.01,41300.0,38.93,39.03,38.92,39.01,41300.0
2007-04-13 14:40:00,39.01,39.03,38.98,39.03,17800.0,39.01,39.03,38.98,39.03,17800.0
2007-04-13 14:45:00,39.02,39.14,39.01,39.12,27200.0,39.02,39.14,39.01,39.12,27200.0
2007-04-13 14:50:00,39.12,39.16,39.11,39.14,12600.0,39.12,39.16,39.11,39.14,12600.0
2007-04-13 14:55:00,39.15,39.19,39.14,39.18,4900.0,39.15,39.19,39.14,39.18,4900.0
2007-04-13 15:00:00,39.19,39.2,39.16,39.2,17700.0,39.19,39.2,39.16,39.2,17700.0
2007-04-13 15:05:00,39.19,39.21,39.19,39.21,10600.0,39.19,39.21,39.19,39.21,10600.0
2007-04-13 15:10:00,39.2,39.26,39.2,39.24,17800.0,39.2,39.26,39.2,39.24,17800.0
2007-04-13 15:15:00,39.24,39.25,39.2,39.25,30800.0,39.24,39.25,39.2,39.25,30800.0
2007-04-13 15:20:00,39.24,39.25,39.22,39.23,16700.0,39.24,39.25,39.22,39.23,16700.0
2007-04-13 15:25:00,39.23,39.26,39.23,39.25,7200.0,39.23,39.26,39.23,39.25,7200.0
2007-04-13 15:30:00,39.25,39.27,39.24,39.25,20800.0,39.25,39.27,39.24,39.25,20800.0
2007-04-13 15:35:00,39.25,39.26,39.23,39.24,11400.0,39.25,39.26,39.23,39.24,11400.0
2007-04-13 15:40:00,39.24,39.26,39.24,39.25,14000.0,39.24,39.26,39.24,39.25,14000.0
2007-04-13 15:45:00,39.25,39.26,39.23,39.25,20300.0,39.25,39.26,39.23,39.25,20300.0
2007-04-13 15:50:00,39.26,39.29,39.23,39.29,16500.0,39.26,39.29,39.23,39.29,16500.0
2007-04-13 15:55:00,39.29,39.3,39.21,39.24,87900.0,39.29,39.3,39.21,39.24,87900.0
2007-04-16 09:30:00,39.5,39.75,39.44,39.67,55800.0,39.5,39.75,39.44,39.67,55800.0
2007-04-16 09:35:00,39.67,39.69,39.55,39.62,22300.0,39.67,39.69,39.55,39.62,22300.0
2007-04-16 09:40:00,39.61,39.81,39.59,39.81,18100.0,39.61,39.81,39.59,39.81,18100.0
2007-04-16 09:45:00,39.79,39.82,39.78,39.81,10100.0,39.79,39.82,39.78,39.81,10100.0
2007-04-16 09:50:00,39.81,39.83,39.68,39.75,25700.0,39.81,39.83,39.68,39.75,25700.0
2007-04-16 09:55:00,39.73,39.74,39.64,39.64,11100.0,39.73,39.74,39.64,39.64,11100.0
2007-04-16 10:00:00,39.64,39.66,39.58,39.61,10600.0,39.64,39.66,39.58,39.61,10600.0
2007-04-16 10:05:00,39.61,39.66,39.59,39.65,7900.0,39.61,39.66,39.59,39.65,7900.0
2007-04-16 10:10:00,39.7,39.7,39.61,39.61,13100.0,39.7,39.7,39.61,39.61,13100.0
2007-04-16 10:15:00,39.62,39.62,39.5,39.5,20000.0,39.62,39.62,39.5,39.5,20000.0
2007-04-16 10:20:00,39.5,39.57,39.49,39.52,9300.0,39.5,39.57,39.49,39.52,9300.0
2007-04-16 10:25:00,39.53,39.67,39.51,39.58,24300.0,39.53,39.67,39.51,39.58,24300.0
2007-04-16 10:30:00,39.58,39.63,39.56,39.56,10500.0,39.58,39.63,39.56,39.56,10500.0
2007-04-16 10:35:00,39.56,39.66,39.55,39.66,13300.0,39.56,39.66,39.55,39.66,13300.0
2007-04-16 10:40:00,39.68,39.74,39.65,39.72,29400.0,39.68,39.74,39.65,39.72,29400.0
2007-04-16 10:45:00,39.71,39.78,39.7,39.73,18600.0,39.71,39.78,39.7,39.73,18600.0
2007-04-16 10:50:00,39.72,39.77,39.71,39.74,12300.0,39.72,39.77,39.71,39.74,12300.0
2007-04-16 10:55:00,39.73,39.77,39.7,39.76,15800.0,39.73,39.77,39.7,39.76,15800.0
2007-04-16 11:00:00,39.76,39.76,39.7,39.71,12900.0,39.76,39.76,39.7,39.71,12900.0
2007-04-16 11:05:00,39.7,39.76,39.64,39.74,39700.0,39.7,39.76,39.64,39.74,39700.0
2007-04-16 11:10:00,39.72,39.74,39.67,39.74,13700.0,39.72,39.74,39.67,39.74,13700.0
2007-04-16 11:15:00,39.72,39.76,39.7,39.73,12800.0,39.72,39.76,39.7,39.73,12800.0
2007-04-16 11:20:00,39.73,39.74,39.68,39.69,13800.0,39.73,39.74,39.68,39.69,13800.0
2007-04-16 11:25:00,39.69,39.7,39.67,39.67,2400.0,39.69,39.7,39.67,39.67,2400.0
2007-04-16 11:30:00,39.67,39.7,39.62,39.67,32100.0,39.67,39.7,39.62,39.67,32100.0
2007-04-16 11:35:00,39.69,39.73,39.65,39.71,25600.0,39.69,39.73,39.65,39.71,25600.0
2007-04-16 11:40:00,39.71,39.74,39.68,39.74,5900.0,39.71,39.74,39.68,39.74,5900.0
2007-04-16 11:45:00,39.74,39.8,39.73,39.75,13300.0,39.74,39.8,39.73,39.75,13300.0
2007-04-16 11:50:00,39.75,39.8,39.68,39.69,5000.0,39.75,39.8,39.68,39.69,5000.0
2007-04-16 11:55:00,39.69,39.7,39.68,39.69,2300.0,39.69,39.7,39.68,39.69,2300.0
2007-04-16 12:00:00,39.69,39.7,39.68,39.7,10800.0,39.69,39.7,39.68,39.7,10800.0
2007-04-16 12:05:00,39.7,39.73,39.7,39.73,5200.0,39.7,39.73,39.7,39.73,5200.0
2007-04-16 12:10:00,39.73,39.73,39.7,39.72,4100.0,39.73,39.73,39.7,39.72,4100.0
2007-04-16 12:15:00,39.73,39.73,39.69,39.72,5800.0,39.73,39.73,39.69,39.72,5800.0
2007-04-16 12:20:00,39.72,39.73,39.64,39.64,4400.0,39.72,39.73,39.64,39.64,4400.0
2007-04-16 12:25:00,39.62,39.62,39.53,39.55,12500.0,39.62,39.62,39.53,39.55,12500.0
2007-04-16 12:30:00,39.55,39.6,39.54,39.56,7700.0,39.55,39.6,39.54,39.56,7700.0
2007-04-16 12:35:00,39.55,39.61,39.55,39.61,5800.0,39.55,39.61,39.55,39.61,5800.0
2007-04-16 12:40:00,39.62,39.62,39.55,39.61,12400.0,39.62,39.62,39.55,39.61,12400.0
2007-04-16 12:45:00,39.62,39.62,39.55,39.55,1800.0,39.62,39.62,39.55,39.55,1800.0
2007-04-16 12:50:00,39.56,39.57,39.55,39.55,1400.0,39.56,39.57,39.55,39.55,1400.0
2007-04-16 12:55:00,39.57,39.57,39.54,39.54,4000.0,39.57,39.57,39.54,39.54,4000.0
2007-04-16 13:00:00,39.51,39.56,39.48,39.52,10200.0,39.51,39.56,39.48,39.52,10200.0
2007-04-16 13:05:00,39.51,39.52,39.48,39.51,11000.0,39.51,39.52,39.48,39.51,11000.0
2007-04-16 13:10:00,39.54,39.55,39.53,39.53,1100.0,39.54,39.55,39.53,39.53,1100.0
2007-04-16 13:15:00,39.54,39.56,39.51,39.55,16700.0,39.54,39.56,39.51,39.55,16700.0
2007-04-16 13:20:00,39.54,39.56,39.52,39.53,3700.0,39.54,39.56,39.52,39.53,3700.0
2007-04-16 13:25:00,39.53,39.53,39.51,39.51,2000.0,39.53,39.53,39.51,39.51,2000.0
2007-04-16 13:30:00,39.51,39.55,39.51,39.53,1800.0,39.51,39.55,39.51,39.53,1800.0
2007-04-16 13:35:00,39.52,39.57,39.48,39.57,11800.0,39.52,39.57,39.48,39.57,11800.0
2007-04-16 13:40:00,39.55,39.56,39.52,39.53,2800.0,39.55,39.56,39.52,39.53,2800.0
2007-04-16 13:45:00,39.54,39.55,39.53,39.54,2900.0,39.54,39.55,39.53,39.54,2900.0
2007-04-16 13:50:00,39.54,39.55,39.53,39.53,3800.0,39.54,39.55,39.53,39.53,3800.0
2007-04-16 13:55:00,39.53,39.53,39.45,39.46,7600.0,39.53,39.53,39.45,39.46,7600.0
2007-04-16 14:00:00,39.47,39.48,39.45,39.47,3000.0,39.47,39.48,39.45,39.47,3000.0
2007-04-16 14:05:00,39.47,39.48,39.47,39.47,6300.0,39.47,39.48,39.47,39.47,6300.0
2007-04-16 14:10:00,39.48,39.51,39.47,39.5,4500.0,39.48,39.51,39.47,39.5,4500.0
2007-04-16 14:15:00,39.51,39.54,39.5,39.54,14400.0,39.51,39.54,39.5,39.54,14400.0
2007-04-16 14:20:00,39.54,39.54,39.52,39.52,1900.0,39.54,39.54,39.52,39.52,1900.0
2007-04-16 14:25:00,39.52,39.54,39.5,39.5,8900.0,39.52,39.54,39.5,39.5,8900.0
2007-04-16 14:30:00,39.51,39.51,39.5,39.5,1700.0,39.51,39.51,39.5,39.5,1700.0
2007-04-16 14:35:00,39.52,39.55,39.49,39.53,9400.0,39.52,39.55,39.49,39.53,9400.0
2007-04-16 14:40:00,39.53,39.55,39.51,39.55,6700.0,39.53,39.55,39.51,39.55,6700.0
2007-04-16 14:45:00,39.55,39.56,39.51,39.55,27500.0,39.55,39.56,39.51,39.55,27500.0
2007-04-16 14:50:00,39.55,39.57,39.53,39.54,8400.0,39.55,39.57,39.53,39.54,8400.0
2007-04-16 14:55:00,39.54,39.58,39.52,39.58,7300.0,39.54,39.58,39.52,39.58,7300.0
2007-04-16 15:00:00,39.59,39.6,39.57,39.58,11600.0,39.59,39.6,39.57,39.58,11600.0
2007-04-16 15:05:00,39.58,39.6,39.56,39.6,8800.0,39.58,39.6,39.56,39.6,8800.0
2007-04-16 15:10:00,39.6,39.67,39.6,39.63,24800.0,39.6,39.67,39.6,39.63,24800.0
2007-04-16 15:15:00,39.63,39.64,39.62,39.63,7100.0,39.63,39.64,39.62,39.63,7100.0
2007-04-16 15:20:00,39.63,39.63,39.59,39.6,2900.0,39.63,39.63,39.59,39.6,2900.0
2007-04-16 15:25:00,39.6,39.62,39.58,39.6,9900.0,39.6,39.62,39.58,39.6,9900.0
2007-04-16 15:30:00,39.59,39.65,39.59,39.64,9200.0,39.59,39.65,39.59,39.64,9200.0
2007-04-16 15:35:00,39.64,39.65,39.57,39.62,23100.0,39.64,39.65,39.57,39.62,23100.0
2007-04-16 15:40:00,39.63,39.66,39.62,39.63,22700.0,39.63,39.66,39.62,39.63,22700.0
2007-04-16 15:45:00,39.62,39.67,39.62,39.63,19800.0,39.62,39.67,39.62,39.63,19800.0
2007-04-16 15:50:00,39.64,39.68,39.64,39.68,18100.0,39.64,39.68,39.64,39.68,18100.0
2007-04-16 15:55:00,39.68,39.72,39.65,39.71,46700.0,39.68,39.72,39.65,39.71,46700.0
2007-04-17 09:30:00,39.72,39.74,39.06,39.58,44600.0,39.72,39.74,39.06,39.58,44600.0
2007-04-17 09:35:00,39.59,39.62,39.56,39.56,7600.0,39.59,39.62,39.56,39.56,7600.0
2007-04-17 09:40:00,39.56,39.57,39.43,39.57,11000.0,39.56,39.57,39.43,39.57,11000.0
2007-04-17 09:45:00,39.54,39.64,39.52,39.54,19000.0,39.54,39.64,39.52,39.54,19000.0
2007-04-17 09:50:00,39.55,39.6,39.5,39.57,9000.0,39.55,39.6,39.5,39.57,9000.0
2007-04-17 09:55:00,39.61,39.71,39.61,39.71,11500.0,39.61,39.71,39.61,39.71,11500.0
2007-04-17 10:00:00,39.69,39.75,39.68,39.75,5800.0,39.69,39.75,39.68,39.75,5800.0
2007-04-17 10:05:00,39.73,39.73,39.62,39.63,5800.0,39.73,39.73,39.62,39.63,5800.0
2007-04-17 10:10:00,39.63,39.74,39.58,39.59,16000.0,39.63,39.74,39.58,39.59,16000.0
2007-04-17 10:15:00,39.59,39.78,39.55,39.75,35300.0,39.59,39.78,39.55,39.75,35300.0
2007-04-17 10:20:00,39.74,39.8,39.71,39.76,4800.0,39.74,39.8,39.71,39.76,4800.0
2007-04-17 10:25:00,39.77,39.77,39.73,39.75,5500.0,39.77,39.77,39.73,39.75,5500.0
2007-04-17 10:30:00,39.75,39.77,39.72,39.73,5600.0,39.75,39.77,39.72,39.73,5600.0
2007-04-17 10:35:00,39.73,39.77,39.72,39.73,15900.0,39.73,39.77,39.72,39.73,15900.0
2007-04-17 10:40:00,39.73,39.79,39.71,39.79,16200.0,39.73,39.79,39.71,39.79,16200.0
2007-04-17 10:45:00,39.78,39.81,39.77,39.79,8500.0,39.78,39.81,39.77,39.79,8500.0
2007-04-17 10:50:00,39.8,39.8,39.75,39.78,7700.0,39.8,39.8,39.75,39.78,7700.0
2007-04-17 10:55:00,39.78,39.78,39.74,39.75,10900.0,39.78,39.78,39.74,39.75,10900.0
2007-04-17 11:00:00,39.74,39.75,39.72,39.75,6100.0,39.74,39.75,39.72,39.75,6100.0
2007-04-17 11:05:00,39.74,39.75,39.64,39.67,7200.0,39.74,39.75,39.64,39.67,7200.0
2007-04-17 11:10:00,39.69,39.7,39.6,39.63,8900.0,39.69,39.7,39.6,39.63,8900.0
2007-04-17 11:15:00,39.63,39.64,39.62,39.63,7500.0,39.63,39.64,39.62,39.63,7500.0
2007-04-17 11:20:00,39.63,39.65,39.63,39.63,6600.0,39.63,39.65,39.63,39.63,6600.0
2007-04-17 11:25:00,39.63,39.65,39.63,39.64,4100.0,39.63,39.65,39.63,39.64,4100.0
2007-04-17 11:30:00,39.64,39.7,39.6,39.67,35800.0,39.64,39.7,39.6,39.67,35800.0
2007-04-17 11:35:00,39.66,39.74,39.66,39.71,4700.0,39.66,39.74,39.66,39.71,4700.0
2007-04-17 11:40:00,39.72,39.73,39.67,39.72,3000.0,39.72,39.73,39.67,39.72,3000.0
2007-04-17 11:45:00,39.71,39.73,39.66,39.67,3800.0,39.71,39.73,39.66,39.67,3800.0
2007-04-17 11:50:00,39.7,39.7,39.66,39.66,5100.0,39.7,39.7,39.66,39.66,5100.0
2007-04-17 11:55:00,39.66,39.66,39.59,39.61,4200.0,39.66,39.66,39.59,39.61,4200.0
2007-04-17 12:00:00,39.59,39.6,39.57,39.57,3800.0,39.59,39.6,39.57,39.57,3800.0
2007-04-17 12:05:00,39.58,39.6,39.58,39.59,3800.0,39.58,39.6,39.58,39.59,3800.0
2007-04-17 12:10:00,39.59,39.59,39.57,39.57,900.0,39.59,39.59,39.57,39.57,900.0
2007-04-17 12:15:00,39.57,39.59,39.56,39.59,2400.0,39.57,39.59,39.56,39.59,2400.0
2007-04-17 12:20:00,39.59,39.59,39.56,39.57,6000.0,39.59,39.59,39.56,39.57,6000.0
2007-04-17 12:25:00,39.57,39.6,39.55,39.55,2600.0,39.57,39.6,39.55,39.55,2600.0
2007-04-17 12:30:00,39.55,39.58,39.54,39.57,2500.0,39.55,39.58,39.54,39.57,2500.0
2007-04-17 12:35:00,39.57,39.58,39.51,39.52,13400.0,39.57,39.58,39.51,39.52,13400.0
2007-04-17 12:40:00,39.52,39.52,39.45,39.45,18200.0,39.52,39.52,39.45,39.45,18200.0
2007-04-17 12:45:00,39.45,39.45,39.39,39.39,14400.0,39.45,39.45,39.39,39.39,14400.0
2007-04-17 12:50:00,39.39,39.45,39.39,39.44,1800.0,39.39,39.45,39.39,39.44,1800.0
2007-04-17 12:55:00,39.44,39.46,39.43,39.46,2900.0,39.44,39.46,39.43,39.46,2900.0
2007-04-17 13:00:00,39.46,39.48,39.43,39.48,3000.0,39.46,39.48,39.43,39.48,3000.0
2007-04-17 13:05:00,39.48,39.5,39.46,39.48,8200.0,39.48,39.5,39.46,39.48,8200.0
2007-04-17 13:10:00,39.48,39.48,39.37,39.37,10000.0,39.48,39.48,39.37,39.37,10000.0
2007-04-17 13:15:00,39.38,39.46,39.38,39.45,3900.0,39.38,39.46,39.38,39.45,3900.0
2007-04-17 13:20:00,39.45,39.45,39.4,39.42,7000.0,39.45,39.45,39.4,39.42,7000.0
2007-04-17 13:25:00,39.42,39.45,39.42,39.45,2000.0,39.42,39.45,39.42,39.45,2000.0
2007-04-17 13:30:00,39.45,39.46,39.45,39.45,2700.0,39.45,39.46,39.45,39.45,2700.0
2007-04-17 13:35:00,39.45,39.49,39.45,39.46,17300.0,39.45,39.49,39.45,39.46,17300.0
2007-04-17 13:40:00,39.46,39.5,39.45,39.48,11100.0,39.46,39.5,39.45,39.48,11100.0
2007-04-17 13:45:00,39.48,39.48,39.46,39.46,5100.0,39.48,39.48,39.46,39.46,5100.0
2007-04-17 13:50:00,39.46,39.49,39.46,39.47,7300.0,39.46,39.49,39.46,39.47,7300.0
2007-04-17 13:55:00,39.5,39.5,39.46,39.48,2500.0,39.5,39.5,39.46,39.48,2500.0
2007-04-17 14:00:00,39.47,39.54,39.47,39.53,4700.0,39.47,39.54,39.47,39.53,4700.0
2007-04-17 14:05:00,39.52,39.53,39.44,39.44,7500.0,39.52,39.53,39.44,39.44,7500.0
2007-04-17 14:10:00,39.45,39.49,39.45,39.49,6100.0,39.45,39.49,39.45,39.49,6100.0
2007-04-17 14:15:00,39.49,39.56,39.47,39.51,24500.0,39.49,39.56,39.47,39.51,24500.0
2007-04-17 14:20:00,39.51,39.65,39.5,39.65,25800.0,39.51,39.65,39.5,39.65,25800.0
2007-04-17 14:25:00,39.65,39.66,39.58,39.61,9300.0,39.65,39.66,39.58,39.61,9300.0
2007-04-17 14:30:00,39.61,39.65,39.61,39.63,8500.0,39.61,39.65,39.61,39.63,8500.0
2007-04-17 14:35:00,39.63,39.64,39.61,39.64,4900.0,39.63,39.64,39.61,39.64,4900.0
2007-04-17 14:40:00,39.64,39.69,39.64,39.68,8100.0,39.64,39.69,39.64,39.68,8100.0
2007-04-17 14:45:00,39.68,39.69,39.66,39.69,3800.0,39.68,39.69,39.66,39.69,3800.0
2007-04-17 14:50:00,39.69,39.69,39.68,39.69,5900.0,39.69,39.69,39.68,39.69,5900.0
2007-04-17 14:55:00,39.69,39.71,39.68,39.69,5800.0,39.69,39.71,39.68,39.69,5800.0
2007-04-17 15:00:00,39.7,39.74,39.69,39.7,9600.0,39.7,39.74,39.69,39.7,9600.0
2007-04-17 15:05:00,39.69,39.69,39.66,39.68,17100.0,39.69,39.69,39.66,39.68,17100.0
2007-04-17 15:10:00,39.69,39.69,39.65,39.66,14100.0,39.69,39.69,39.65,39.66,14100.0
2007-04-17 15:15:00,39.67,39.67,39.66,39.66,7000.0,39.67,39.67,39.66,39.66,7000.0
2007-04-17 15:20:00,39.67,39.71,39.67,39.7,8300.0,39.67,39.71,39.67,39.7,8300.0
2007-04-17 15:25:00,39.71,39.73,39.69,39.7,26800.0,39.71,39.73,39.69,39.7,26800.0
2007-04-17 15:30:00,39.71,39.73,39.7,39.73,13400.0,39.71,39.73,39.7,39.73,13400.0
2007-04-17 15:35:00,39.72,39.77,39.72,39.76,18700.0,39.72,39.77,39.72,39.76,18700.0
2007-04-17 15:40:00,39.76,39.77,39.74,39.77,16100.0,39.76,39.77,39.74,39.77,16100.0
2007-04-17 15:45:00,39.77,39.8,39.76,39.79,15200.0,39.77,39.8,39.76,39.79,15200.0
2007-04-17 15:50:00,39.8,39.8,39.79,39.8,29100.0,39.8,39.8,39.79,39.8,29100.0
2007-04-17 15:55:00,39.8,39.81,39.78,39.81,40600.0,39.8,39.81,39.78,39.81,40600.0
2007-04-18 09:30:00,39.58,39.58,39.27,39.42,18800.0,39.58,39.58,39.27,39.42,18800.0
2007-04-18 09:35:00,39.39,39.58,39.34,39.51,16700.0,39.39,39.58,39.34,39.51,16700.0
2007-04-18 09:40:00,39.5,39.5,39.37,39.39,7300.0,39.5,39.5,39.37,39.39,7300.0
2007-04-18 09:45:00,39.39,39.43,39.35,39.35,8700.0,39.39,39.43,39.35,39.35,8700.0
2007-04-18 09:50:00,39.35,39.43,39.33,39.36,12700.0,39.35,39.43,39.33,39.36,12700.0
2007-04-18 09:55:00,39.36,39.36,39.33,39.35,6500.0,39.36,39.36,39.33,39.35,6500.0
2007-04-18 10:00:00,39.35,39.38,39.33,39.33,12900.0,39.35,39.38,39.33,39.33,12900.0
2007-04-18 10:05:00,39.33,39.33,39.1,39.19,29100.0,39.33,39.33,39.1,39.19,29100.0
2007-04-18 10:10:00,39.21,39.33,39.18,39.31,18900.0,39.21,39.33,39.18,39.31,18900.0
2007-04-18 10:15:00,39.32,39.37,39.28,39.28,11700.0,39.32,39.37,39.28,39.28,11700.0
2007-04-18 10:20:00,39.27,39.44,39.27,39.36,20600.0,39.27,39.44,39.27,39.36,20600.0
2007-04-18 10:25:00,39.36,39.37,39.28,39.28,9200.0,39.36,39.37,39.28,39.28,9200.0
2007-04-18 10:30:00,39.27,39.32,39.22,39.3,9100.0,39.27,39.32,39.22,39.3,9100.0
2007-04-18 10:35:00,39.3,39.43,39.29,39.41,19500.0,39.3,39.43,39.29,39.41,19500.0
2007-04-18 10:40:00,39.42,39.46,39.42,39.42,5300.0,39.42,39.46,39.42,39.42,5300.0
2007-04-18 10:45:00,39.42,39.48,39.42,39.44,8200.0,39.42,39.48,39.42,39.44,8200.0
2007-04-18 10:50:00,39.45,39.45,39.39,39.39,10000.0,39.45,39.45,39.39,39.39,10000.0
2007-04-18 10:55:00,39.43,39.49,39.42,39.43,10000.0,39.43,39.49,39.42,39.43,10000.0
2007-04-18 11:00:00,39.43,39.45,39.38,39.42,6400.0,39.43,39.45,39.38,39.42,6400.0
2007-04-18 11:05:00,39.43,39.5,39.43,39.45,10200.0,39.43,39.5,39.43,39.45,10200.0
2007-04-18 11:10:00,39.43,39.45,39.39,39.43,16400.0,39.43,39.45,39.39,39.43,16400.0
2007-04-18 11:15:00,39.42,39.55,39.4,39.53,52300.0,39.42,39.55,39.4,39.53,52300.0
2007-04-18 11:20:00,39.54,39.59,39.5,39.58,18400.0,39.54,39.59,39.5,39.58,18400.0
2007-04-18 11:25:00,39.57,39.61,39.57,39.61,11100.0,39.57,39.61,39.57,39.61,11100.0
2007-04-18 11:30:00,39.62,39.62,39.6,39.61,11200.0,39.62,39.62,39.6,39.61,11200.0
2007-04-18 11:35:00,39.6,39.61,39.57,39.57,14100.0,39.6,39.61,39.57,39.57,14100.0
2007-04-18 11:40:00,39.57,39.61,39.57,39.6,13300.0,39.57,39.61,39.57,39.6,13300.0
2007-04-18 11:45:00,39.59,39.62,39.59,39.61,8900.0,39.59,39.62,39.59,39.61,8900.0
2007-04-18 11:50:00,39.6,39.6,39.56,39.56,9600.0,39.6,39.6,39.56,39.56,9600.0
2007-04-18 11:55:00,39.56,39.56,39.54,39.54,4700.0,39.56,39.56,39.54,39.54,4700.0
2007-04-18 12:00:00,39.53,39.54,39.49,39.49,3600.0,39.53,39.54,39.49,39.49,3600.0
2007-04-18 12:05:00,39.49,39.49,39.42,39.42,4600.0,39.49,39.49,39.42,39.42,4600.0
2007-04-18 12:10:00,39.42,39.53,39.42,39.52,25600.0,39.42,39.53,39.42,39.52,25600.0
2007-04-18 12:15:00,39.52,39.54,39.49,39.49,7000.0,39.52,39.54,39.49,39.49,7000.0
2007-04-18 12:20:00,39.5,39.5,39.45,39.45,7700.0,39.5,39.5,39.45,39.45,7700.0
2007-04-18 12:25:00,39.46,39.54,39.44,39.51,29300.0,39.46,39.54,39.44,39.51,29300.0
2007-04-18 12:30:00,39.51,39.55,39.5,39.51,9400.0,39.51,39.55,39.5,39.51,9400.0
2007-04-18 12:35:00,39.5,39.55,39.47,39.48,8200.0,39.5,39.55,39.47,39.48,8200.0
2007-04-18 12:40:00,39.48,39.49,39.41,39.41,7200.0,39.48,39.49,39.41,39.41,7200.0
2007-04-18 12:45:00,39.42,39.46,39.4,39.4,10000.0,39.42,39.46,39.4,39.4,10000.0
2007-04-18 12:50:00,39.41,39.45,39.38,39.42,16100.0,39.41,39.45,39.38,39.42,16100.0
2007-04-18 12:55:00,39.44,39.45,39.4,39.42,7000.0,39.44,39.45,39.4,39.42,7000.0
2007-04-18 13:00:00,39.43,39.46,39.42,39.43,11400.0,39.43,39.46,39.42,39.43,11400.0
2007-04-18 13:05:00,39.43,39.45,39.42,39.43,15600.0,39.43,39.45,39.42,39.43,15600.0
2007-04-18 13:10:00,39.44,39.45,39.42,39.42,5700.0,39.44,39.45,39.42,39.42,5700.0
2007-04-18 13:15:00,39.42,39.43,39.42,39.43,5200.0,39.42,39.43,39.42,39.43,5200.0
2007-04-18 13:20:00,39.43,39.45,39.42,39.42,9200.0,39.43,39.45,39.42,39.42,9200.0
2007-04-18 13:25:00,39.42,39.45,39.42,39.44,7400.0,39.42,39.45,39.42,39.44,7400.0
2007-04-18 13:30:00,39.43,39.45,39.39,39.45,23500.0,39.43,39.45,39.39,39.45,23500.0
2007-04-18 13:35:00,39.45,39.49,39.42,39.46,27800.0,39.45,39.49,39.42,39.46,27800.0
2007-04-18 13:40:00,39.46,39.49,39.44,39.47,8500.0,39.46,39.49,39.44,39.47,8500.0
2007-04-18 13:45:00,39.47,39.51,39.45,39.48,11200.0,39.47,39.51,39.45,39.48,11200.0
2007-04-18 13:50:00,39.47,39.5,39.46,39.46,5100.0,39.47,39.5,39.46,39.46,5100.0
2007-04-18 13:55:00,39.47,39.5,39.47,39.48,4500.0,39.47,39.5,39.47,39.48,4500.0
2007-04-18 14:00:00,39.48,39.5,39.47,39.48,27500.0,39.48,39.5,39.47,39.48,27500.0
2007-04-18 14:05:00,39.48,39.5,39.47,39.49,10300.0,39.48,39.5,39.47,39.49,10300.0
2007-04-18 14:10:00,39.47,39.53,39.47,39.47,8400.0,39.47,39.53,39.47,39.47,8400.0
2007-04-18 14:15:00,39.47,39.53,39.47,39.5,10600.0,39.47,39.53,39.47,39.5,10600.0
2007-04-18 14:20:00,39.5,39.52,39.49,39.52,2800.0,39.5,39.52,39.49,39.52,2800.0
2007-04-18 14:25:00,39.5,39.56,39.5,39.55,14000.0,39.5,39.56,39.5,39.55,14000.0
2007-04-18 14:30:00,39.56,39.56,39.55,39.56,10200.0,39.56,39.56,39.55,39.56,10200.0
2007-04-18 14:35:00,39.56,39.58,39.55,39.55,5700.0,39.56,39.58,39.55,39.55,5700.0
2007-04-18 14:40:00,39.56,39.57,39.55,39.55,6300.0,39.56,39.57,39.55,39.55,6300.0
2007-04-18 14:45:00,39.56,39.57,39.49,39.49,11600.0,39.56,39.57,39.49,39.49,11600.0
2007-04-18 14:50:00,39.49,39.54,39.47,39.54,26100.0,39.49,39.54,39.47,39.54,26100.0
2007-04-18 14:55:00,39.54,39.57,39.53,39.56,20200.0,39.54,39.57,39.53,39.56,20200.0
2007-04-18 15:00:00,39.56,39.62,39.55,39.61,50300.0,39.56,39.62,39.55,39.61,50300.0
2007-04-18 15:05:00,39.61,39.7,39.6,39.68,41100.0,39.61,39.7,39.6,39.68,41100.0
2007-04-18 15:10:00,39.67,39.68,39.61,39.61,19600.0,39.67,39.68,39.61,39.61,19600.0
2007-04-18 15:15:00,39.6,39.67,39.6,39.65,22100.0,39.6,39.67,39.6,39.65,22100.0
2007-04-18 15:20:00,39.66,39.74,39.66,39.68,39800.0,39.66,39.74,39.66,39.68,39800.0
2007-04-18 15:25:00,39.68,39.83,39.68,39.81,84500.0,39.68,39.83,39.68,39.81,84500.0
2007-04-18 15:30:00,39.82,39.84,39.8,39.81,23500.0,39.82,39.84,39.8,39.81,23500.0
2007-04-18 15:35:00,39.8,39.81,39.74,39.76,36600.0,39.8,39.81,39.74,39.76,36600.0
2007-04-18 15:40:00,39.77,39.77,39.67,39.68,17400.0,39.77,39.77,39.67,39.68,17400.0
2007-04-18 15:45:00,39.68,39.71,39.68,39.71,27100.0,39.68,39.71,39.68,39.71,27100.0
2007-04-18 15:50:00,39.71,39.71,39.64,39.66,25900.0,39.71,39.71,39.64,39.66,25900.0
2007-04-18 15:55:00,39.66,39.69,39.65,39.69,67800.0,39.66,39.69,39.65,39.69,67800.0
2007-04-19 09:30:00,39.4,39.58,39.3,39.33,38300.0,39.4,39.58,39.3,39.33,38300.0
2007-04-19 09:35:00,39.31,39.38,39.25,39.35,22300.0,39.31,39.38,39.25,39.35,22300.0
2007-04-19 09:40:00,39.38,39.44,39.3,39.4,33000.0,39.38,39.44,39.3,39.4,33000.0
2007-04-19 09:45:00,39.38,39.47,39.37,39.4,21400.0,39.38,39.47,39.37,39.4,21400.0
2007-04-19 09:50:00,39.4,39.42,39.36,39.36,36100.0,39.4,39.42,39.36,39.36,36100.0
2007-04-19 09:55:00,39.37,39.53,39.31,39.4,41700.0,39.37,39.53,39.31,39.4,41700.0
2007-04-19 10:00:00,39.34,39.49,39.3,39.47,50600.0,39.34,39.49,39.3,39.47,50600.0
2007-04-19 10:05:00,39.47,39.47,39.37,39.43,17100.0,39.47,39.47,39.37,39.43,17100.0
2007-04-19 10:10:00,39.45,39.45,39.38,39.42,5400.0,39.45,39.45,39.38,39.42,5400.0
2007-04-19 10:15:00,39.4,39.44,39.38,39.43,9900.0,39.4,39.44,39.38,39.43,9900.0
2007-04-19 10:20:00,39.45,39.56,39.45,39.55,11500.0,39.45,39.56,39.45,39.55,11500.0
2007-04-19 10:25:00,39.55,39.62,39.55,39.58,11600.0,39.55,39.62,39.55,39.58,11600.0
2007-04-19 10:30:00,39.57,39.57,39.48,39.48,5200.0,39.57,39.57,39.48,39.48,5200.0
2007-04-19 10:35:00,39.48,39.49,39.45,39.47,6600.0,39.48,39.49,39.45,39.47,6600.0
2007-04-19 10:40:00,39.47,39.47,39.43,39.43,11200.0,39.47,39.47,39.43,39.43,11200.0
2007-04-19 10:45:00,39.43,39.47,39.43,39.43,6700.0,39.43,39.47,39.43,39.43,6700.0
2007-04-19 10:50:00,39.43,39.47,39.42,39.47,5300.0,39.43,39.47,39.42,39.47,5300.0
2007-04-19 10:55:00,39.47,39.6,39.47,39.58,14300.0,39.47,39.6,39.47,39.58,14300.0
2007-04-19 11:00:00,39.57,39.57,39.45,39.46,15600.0,39.57,39.57,39.45,39.46,15600.0
2007-04-19 11:05:00,39.47,39.56,39.47,39.5,7000.0,39.47,39.56,39.47,39.5,7000.0
2007-04-19 11:10:00,39.49,39.62,39.49,39.6,10500.0,39.49,39.62,39.49,39.6,10500.0
2007-04-19 11:15:00,39.6,39.74,39.58,39.6,42600.0,39.6,39.74,39.58,39.6,42600.0
2007-04-19 11:20:00,39.6,39.62,39.57,39.61,17700.0,39.6,39.62,39.57,39.61,17700.0
2007-04-19 11:25:00,39.61,39.7,39.6,39.67,35200.0,39.61,39.7,39.6,39.67,35200.0
2007-04-19 11:30:00,39.64,39.65,39.62,39.63,12300.0,39.64,39.65,39.62,39.63,12300.0
2007-04-19 11:35:00,39.63,39.68,39.63,39.68,9100.0,39.63,39.68,39.63,39.68,9100.0
2007-04-19 11:40:00,39.67,39.71,39.65,39.7,9100.0,39.67,39.71,39.65,39.7,9100.0
2007-04-19 11:45:00,39.7,39.71,39.68,39.68,12000.0,39.7,39.71,39.68,39.68,12000.0
2007-04-19 11:50:00,39.68,39.71,39.62,39.7,9400.0,39.68,39.71,39.62,39.7,9400.0
2007-04-19 11:55:00,39.68,39.75,39.67,39.71,7900.0,39.68,39.75,39.67,39.71,7900.0
2007-04-19 12:00:00,39.7,39.73,39.7,39.7,13000.0,39.7,39.73,39.7,39.7,13000.0
2007-04-19 12:05:00,39.7,39.72,39.7,39.7,3400.0,39.7,39.72,39.7,39.7,3400.0
2007-04-19 12:10:00,39.7,39.74,39.7,39.73,8900.0,39.7,39.74,39.7,39.73,8900.0
2007-04-19 12:15:00,39.73,39.76,39.72,39.75,12900.0,39.73,39.76,39.72,39.75,12900.0
2007-04-19 12:20:00,39.75,39.77,39.72,39.72,19400.0,39.75,39.77,39.72,39.72,19400.0
2007-04-19 12:25:00,39.71,39.72,39.7,39.71,4100.0,39.71,39.72,39.7,39.71,4100.0
2007-04-19 12:30:00,39.7,39.71,39.66,39.68,9600.0,39.7,39.71,39.66,39.68,9600.0
2007-04-19 12:35:00,39.67,39.69,39.67,39.68,1000.0,39.67,39.69,39.67,39.68,1000.0
2007-04-19 12:40:00,39.68,39.69,39.65,39.65,3100.0,39.68,39.69,39.65,39.65,3100.0
2007-04-19 12:45:00,39.65,39.73,39.65,39.72,7000.0,39.65,39.73,39.65,39.72,7000.0
2007-04-19 12:50:00,39.73,39.74,39.71,39.74,7400.0,39.73,39.74,39.71,39.74,7400.0
2007-04-19 12:55:00,39.74,39.79,39.72,39.75,10500.0,39.74,39.79,39.72,39.75,10500.0
2007-04-19 13:00:00,39.75,39.8,39.74,39.79,7100.0,39.75,39.8,39.74,39.79,7100.0
2007-04-19 13:05:00,39.78,39.78,39.73,39.73,7400.0,39.78,39.78,39.73,39.73,7400.0
2007-04-19 13:10:00,39.72,39.72,39.7,39.7,6300.0,39.72,39.72,39.7,39.7,6300.0
2007-04-19 13:15:00,39.7,39.72,39.7,39.7,2100.0,39.7,39.72,39.7,39.7,2100.0
2007-04-19 13:20:00,39.7,39.71,39.7,39.7,6600.0,39.7,39.71,39.7,39.7,6600.0
2007-04-19 13:25:00,39.7,39.72,39.7,39.7,3300.0,39.7,39.72,39.7,39.7,3300.0
2007-04-19 13:30:00,39.7,39.72,39.7,39.7,4000.0,39.7,39.72,39.7,39.7,4000.0
2007-04-19 13:35:00,39.7,39.72,39.7,39.72,8000.0,39.7,39.72,39.7,39.72,8000.0
2007-04-19 13:40:00,39.72,39.72,39.69,39.7,3700.0,39.72,39.72,39.69,39.7,3700.0
2007-04-19 13:45:00,39.7,39.71,39.69,39.7,3100.0,39.7,39.71,39.69,39.7,3100.0
2007-04-19 13:50:00,39.7,39.7,39.69,39.7,3400.0,39.7,39.7,39.69,39.7,3400.0
2007-04-19 13:55:00,39.7,39.72,39.7,39.7,4700.0,39.7,39.72,39.7,39.7,4700.0
2007-04-19 14:00:00,39.7,39.71,39.7,39.71,3000.0,39.7,39.71,39.7,39.71,3000.0
2007-04-19 14:05:00,39.71,39.72,39.7,39.7,4100.0,39.71,39.72,39.7,39.7,4100.0
2007-04-19 14:10:00,39.71,39.71,39.7,39.71,10800.0,39.71,39.71,39.7,39.71,10800.0
2007-04-19 14:15:00,39.71,39.71,39.66,39.68,12500.0,39.71,39.71,39.66,39.68,12500.0
2007-04-19 14:20:00,39.67,39.67,39.6,39.61,6900.0,39.67,39.67,39.6,39.61,6900.0
2007-04-19 14:25:00,39.62,39.65,39.61,39.64,10300.0,39.62,39.65,39.61,39.64,10300.0
2007-04-19 14:30:00,39.65,39.66,39.61,39.62,7400.0,39.65,39.66,39.61,39.62,7400.0
2007-04-19 14:35:00,39.62,39.64,39.62,39.64,2900.0,39.62,39.64,39.62,39.64,2900.0
2007-04-19 14:40:00,39.65,39.68,39.65,39.66,13300.0,39.65,39.68,39.65,39.66,13300.0
2007-04-19 14:45:00,39.66,39.68,39.65,39.66,13100.0,39.66,39.68,39.65,39.66,13100.0
2007-04-19 14:50:00,39.66,39.67,39.64,39.66,8200.0,39.66,39.67,39.64,39.66,8200.0
2007-04-19 14:55:00,39.66,39.67,39.62,39.62,12100.0,39.66,39.67,39.62,39.62,12100.0
2007-04-19 15:00:00,39.63,39.66,39.62,39.63,14300.0,39.63,39.66,39.62,39.63,14300.0
2007-04-19 15:05:00,39.62,39.63,39.6,39.63,10000.0,39.62,39.63,39.6,39.63,10000.0
2007-04-19 15:10:00,39.63,39.68,39.62,39.66,13700.0,39.63,39.68,39.62,39.66,13700.0
2007-04-19 15:15:00,39.67,39.68,39.63,39.68,15800.0,39.67,39.68,39.63,39.68,15800.0
2007-04-19 15:20:00,39.68,39.7,39.66,39.68,19400.0,39.68,39.7,39.66,39.68,19400.0
2007-04-19 15:25:00,39.68,39.69,39.65,39.67,14300.0,39.68,39.69,39.65,39.67,14300.0
2007-04-19 15:30:00,39.67,39.68,39.62,39.62,17100.0,39.67,39.68,39.62,39.62,17100.0
2007-04-19 15:35:00,39.61,39.64,39.52,39.56,37100.0,39.61,39.64,39.52,39.56,37100.0
2007-04-19 15:40:00,39.56,39.59,39.55,39.58,15700.0,39.56,39.59,39.55,39.58,15700.0
2007-04-19 15:45:00,39.58,39.58,39.57,39.58,12400.0,39.58,39.58,39.57,39.58,12400.0
2007-04-19 15:50:00,39.58,39.6,39.49,39.51,73300.0,39.58,39.6,39.49,39.51,73300.0
2007-04-19 15:55:00,39.5,39.61,39.48,39.61,74800.0,39.5,39.61,39.48,39.61,74800.0
2007-04-20 09:30:00,40.19,40.2,39.5,40.1,717500.0,40.19,40.2,39.5,40.1,717500.0
2007-04-20 09:35:00,40.1,40.19,40.06,40.14,41400.0,40.1,40.19,40.06,40.14,41400.0
2007-04-20 09:40:00,40.11,40.16,39.89,39.94,30500.0,40.11,40.16,39.89,39.94,30500.0
2007-04-20 09:45:00,39.96,40.05,39.96,40.05,19600.0,39.96,40.05,39.96,40.05,19600.0
2007-04-20 09:50:00,40.05,40.06,39.86,39.9,13100.0,40.05,40.06,39.86,39.9,13100.0
2007-04-20 09:55:00,39.91,39.92,39.87,39.89,29100.0,39.91,39.92,39.87,39.89,29100.0
2007-04-20 10:00:00,39.87,39.91,39.75,39.84,49500.0,39.87,39.91,39.75,39.84,49500.0
2007-04-20 10:05:00,39.82,39.82,39.75,39.75,30400.0,39.82,39.82,39.75,39.75,30400.0
2007-04-20 10:10:00,39.77,39.85,39.75,39.85,22000.0,39.77,39.85,39.75,39.85,22000.0
2007-04-20 10:15:00,39.85,39.88,39.73,39.8,34900.0,39.85,39.88,39.73,39.8,34900.0
2007-04-20 10:20:00,39.77,39.89,39.77,39.82,10000.0,39.77,39.89,39.77,39.82,10000.0
2007-04-20 10:25:00,39.82,39.86,39.75,39.78,27100.0,39.82,39.86,39.75,39.78,27100.0
2007-04-20 10:30:00,39.79,39.84,39.77,39.79,18100.0,39.79,39.84,39.77,39.79,18100.0
2007-04-20 10:35:00,39.8,39.8,39.74,39.8,8100.0,39.8,39.8,39.74,39.8,8100.0
2007-04-20 10:40:00,39.81,39.82,39.75,39.76,26000.0,39.81,39.82,39.75,39.76,26000.0
2007-04-20 10:45:00,39.76,39.78,39.73,39.78,75200.0,39.76,39.78,39.73,39.78,75200.0
2007-04-20 10:50:00,39.78,39.78,39.65,39.74,34700.0,39.78,39.78,39.65,39.74,34700.0
2007-04-20 10:55:00,39.75,39.75,39.57,39.67,22600.0,39.75,39.75,39.57,39.67,22600.0
2007-04-20 11:00:00,39.67,39.72,39.65,39.68,15700.0,39.67,39.72,39.65,39.68,15700.0
2007-04-20 11:05:00,39.68,39.72,39.56,39.56,39200.0,39.68,39.72,39.56,39.56,39200.0
2007-04-20 11:10:00,39.58,39.58,39.54,39.58,10700.0,39.58,39.58,39.54,39.58,10700.0
2007-04-20 11:15:00,39.55,39.64,39.53,39.63,20700.0,39.55,39.64,39.53,39.63,20700.0
2007-04-20 11:20:00,39.63,39.63,39.57,39.63,9600.0,39.63,39.63,39.57,39.63,9600.0
2007-04-20 11:25:00,39.66,39.68,39.65,39.67,6600.0,39.66,39.68,39.65,39.67,6600.0
2007-04-20 11:30:00,39.67,39.7,39.65,39.7,10400.0,39.67,39.7,39.65,39.7,10400.0
2007-04-20 11:35:00,39.69,39.7,39.67,39.67,5900.0,39.69,39.7,39.67,39.67,5900.0
2007-04-20 11:40:00,39.66,39.68,39.64,39.64,22300.0,39.66,39.68,39.64,39.64,22300.0
2007-04-20 11:45:00,39.65,39.67,39.64,39.66,7900.0,39.65,39.67,39.64,39.66,7900.0
2007-04-20 11:50:00,39.66,39.66,39.62,39.62,23500.0,39.66,39.66,39.62,39.62,23500.0
2007-04-20 11:55:00,39.63,39.65,39.62,39.64,5300.0,39.63,39.65,39.62,39.64,5300.0
2007-04-20 12:00:00,39.65,39.67,39.61,39.65,26000.0,39.65,39.67,39.61,39.65,26000.0
2007-04-20 12:05:00,39.65,39.65,39.6,39.63,15000.0,39.65,39.65,39.6,39.63,15000.0
2007-04-20 12:10:00,39.63,39.67,39.6,39.67,26400.0,39.63,39.67,39.6,39.67,26400.0
2007-04-20 12:15:00,39.68,39.71,39.66,39.71,11600.0,39.68,39.71,39.66,39.71,11600.0
2007-04-20 12:20:00,39.71,39.71,39.63,39.64,14200.0,39.71,39.71,39.63,39.64,14200.0
2007-04-20 12:25:00,39.63,39.64,39.6,39.64,17700.0,39.63,39.64,39.6,39.64,17700.0
2007-04-20 12:30:00,39.63,39.65,39.6,39.62,18500.0,39.63,39.65,39.6,39.62,18500.0
2007-04-20 12:35:00,39.61,39.61,39.54,39.55,26500.0,39.61,39.61,39.54,39.55,26500.0
2007-04-20 12:40:00,39.56,39.59,39.56,39.59,15600.0,39.56,39.59,39.56,39.59,15600.0
2007-04-20 12:45:00,39.59,39.6,39.58,39.58,10800.0,39.59,39.6,39.58,39.58,10800.0
2007-04-20 12:50:00,39.58,39.59,39.52,39.54,27900.0,39.58,39.59,39.52,39.54,27900.0
2007-04-20 12:55:00,39.53,39.6,39.53,39.55,11200.0,39.53,39.6,39.53,39.55,11200.0
2007-04-20 13:00:00,39.55,39.55,39.47,39.47,37100.0,39.55,39.55,39.47,39.47,37100.0
2007-04-20 13:05:00,39.47,39.52,39.46,39.46,44600.0,39.47,39.52,39.46,39.46,44600.0
2007-04-20 13:10:00,39.45,39.48,39.44,39.48,7600.0,39.45,39.48,39.44,39.48,7600.0
2007-04-20 13:15:00,39.49,39.5,39.47,39.5,9200.0,39.49,39.5,39.47,39.5,9200.0
2007-04-20 13:20:00,39.49,39.53,39.49,39.51,9500.0,39.49,39.53,39.49,39.51,9500.0
2007-04-20 13:25:00,39.51,39.55,39.5,39.52,15700.0,39.51,39.55,39.5,39.52,15700.0
2007-04-20 13:30:00,39.56,39.57,39.52,39.54,20500.0,39.56,39.57,39.52,39.54,20500.0
2007-04-20 13:35:00,39.53,39.55,39.5,39.54,8200.0,39.53,39.55,39.5,39.54,8200.0
2007-04-20 13:40:00,39.54,39.56,39.5,39.51,20700.0,39.54,39.56,39.5,39.51,20700.0
2007-04-20 13:45:00,39.51,39.52,39.46,39.46,20700.0,39.51,39.52,39.46,39.46,20700.0
2007-04-20 13:50:00,39.46,39.47,39.44,39.45,4900.0,39.46,39.47,39.44,39.45,4900.0
2007-04-20 13:55:00,39.45,39.48,39.45,39.47,5900.0,39.45,39.48,39.45,39.47,5900.0
2007-04-20 14:00:00,39.47,39.5,39.46,39.48,18200.0,39.47,39.5,39.46,39.48,18200.0
2007-04-20 14:05:00,39.48,39.48,39.44,39.46,13200.0,39.48,39.48,39.44,39.46,13200.0
2007-04-20 14:10:00,39.46,39.46,39.4,39.44,17200.0,39.46,39.46,39.4,39.44,17200.0
2007-04-20 14:15:00,39.42,39.49,39.42,39.46,17000.0,39.42,39.49,39.42,39.46,17000.0
2007-04-20 14:20:00,39.46,39.47,39.44,39.45,6200.0,39.46,39.47,39.44,39.45,6200.0
2007-04-20 14:25:00,39.44,39.46,39.44,39.45,4100.0,39.44,39.46,39.44,39.45,4100.0
2007-04-20 14:30:00,39.46,39.5,39.46,39.5,21300.0,39.46,39.5,39.46,39.5,21300.0
2007-04-20 14:35:00,39.5,39.64,39.5,39.61,33300.0,39.5,39.64,39.5,39.61,33300.0
2007-04-20 14:40:00,39.61,39.63,39.58,39.63,10500.0,39.61,39.63,39.58,39.63,10500.0
2007-04-20 14:45:00,39.63,39.68,39.62,39.67,16200.0,39.63,39.68,39.62,39.67,16200.0
2007-04-20 14:50:00,39.67,39.75,39.67,39.71,30500.0,39.67,39.75,39.67,39.71,30500.0
2007-04-20 14:55:00,39.71,39.71,39.67,39.68,37200.0,39.71,39.71,39.67,39.68,37200.0
2007-04-20 15:00:00,39.68,39.68,39.62,39.63,28600.0,39.68,39.68,39.62,39.63,28600.0
2007-04-20 15:05:00,39.64,39.64,39.61,39.61,10600.0,39.64,39.64,39.61,39.61,10600.0
2007-04-20 15:10:00,39.61,39.61,39.59,39.61,13900.0,39.61,39.61,39.59,39.61,13900.0
2007-04-20 15:15:00,39.61,39.61,39.57,39.58,52300.0,39.61,39.61,39.57,39.58,52300.0
2007-04-20 15:20:00,39.58,39.59,39.56,39.58,27300.0,39.58,39.59,39.56,39.58,27300.0
2007-04-20 15:25:00,39.58,39.63,39.57,39.63,21000.0,39.58,39.63,39.57,39.63,21000.0
2007-04-20 15:30:00,39.63,39.64,39.6,39.62,14800.0,39.63,39.64,39.6,39.62,14800.0
2007-04-20 15:35:00,39.61,39.66,39.61,39.66,11600.0,39.61,39.66,39.61,39.66,11600.0
2007-04-20 15:40:00,39.66,39.69,39.64,39.67,13400.0,39.66,39.69,39.64,39.67,13400.0
2007-04-20 15:45:00,39.67,39.69,39.65,39.65,11800.0,39.67,39.69,39.65,39.65,11800.0
2007-04-20 15:50:00,39.66,39.69,39.61,39.63,126000.0,39.66,39.69,39.61,39.63,126000.0
2007-04-20 15:55:00,39.62,39.7,39.61,39.61,156800.0,39.62,39.7,39.61,39.61,156800.0
2007-04-23 09:30:00,39.81,40.16,39.81,39.92,44500.0,39.81,40.16,39.81,39.92,44500.0
2007-04-23 09:35:00,39.93,39.93,39.78,39.82,25200.0,39.93,39.93,39.78,39.82,25200.0
2007-04-23 09:40:00,39.79,39.96,39.79,39.91,30200.0,39.79,39.96,39.79,39.91,30200.0
2007-04-23 09:45:00,39.88,39.92,39.84,39.85,59000.0,39.88,39.92,39.84,39.85,59000.0
2007-04-23 09:50:00,39.87,39.91,39.82,39.82,18300.0,39.87,39.91,39.82,39.82,18300.0
2007-04-23 09:55:00,39.84,39.85,39.83,39.84,7600.0,39.84,39.85,39.83,39.84,7600.0
2007-04-23 10:00:00,39.81,39.81,39.74,39.76,22300.0,39.81,39.81,39.74,39.76,22300.0
2007-04-23 10:05:00,39.77,39.8,39.76,39.77,7100.0,39.77,39.8,39.76,39.77,7100.0
2007-04-23 10:10:00,39.77,39.81,39.76,39.8,39200.0,39.77,39.81,39.76,39.8,39200.0
2007-04-23 10:15:00,39.8,39.82,39.73,39.74,39000.0,39.8,39.82,39.73,39.74,39000.0
2007-04-23 10:20:00,39.74,39.74,39.69,39.72,9200.0,39.74,39.74,39.69,39.72,9200.0
2007-04-23 10:25:00,39.7,39.72,39.62,39.72,9200.0,39.7,39.72,39.62,39.72,9200.0
2007-04-23 10:30:00,39.72,39.74,39.68,39.68,29800.0,39.72,39.74,39.68,39.68,29800.0
2007-04-23 10:35:00,39.69,39.69,39.6,39.61,16200.0,39.69,39.69,39.6,39.61,16200.0
2007-04-23 10:40:00,39.62,39.65,39.6,39.61,9600.0,39.62,39.65,39.6,39.61,9600.0
2007-04-23 10:45:00,39.59,39.62,39.59,39.6,3200.0,39.59,39.62,39.59,39.6,3200.0
2007-04-23 10:50:00,39.61,39.66,39.6,39.65,31600.0,39.61,39.66,39.6,39.65,31600.0
2007-04-23 10:55:00,39.65,39.69,39.63,39.66,10400.0,39.65,39.69,39.63,39.66,10400.0
2007-04-23 11:00:00,39.65,39.67,39.63,39.67,7900.0,39.65,39.67,39.63,39.67,7900.0
2007-04-23 11:05:00,39.67,39.67,39.61,39.61,8700.0,39.67,39.67,39.61,39.61,8700.0
2007-04-23 11:10:00,39.6,39.64,39.59,39.62,12300.0,39.6,39.64,39.59,39.62,12300.0
2007-04-23 11:15:00,39.63,39.7,39.61,39.7,6900.0,39.63,39.7,39.61,39.7,6900.0
2007-04-23 11:20:00,39.69,39.7,39.65,39.68,11900.0,39.69,39.7,39.65,39.68,11900.0
2007-04-23 11:25:00,39.69,39.78,39.69,39.74,20500.0,39.69,39.78,39.69,39.74,20500.0
2007-04-23 11:30:00,39.74,39.74,39.68,39.68,17100.0,39.74,39.74,39.68,39.68,17100.0
2007-04-23 11:35:00,39.68,39.69,39.6,39.61,18200.0,39.68,39.69,39.6,39.61,18200.0
2007-04-23 11:40:00,39.61,39.62,39.53,39.55,19600.0,39.61,39.62,39.53,39.55,19600.0
2007-04-23 11:45:00,39.55,39.55,39.52,39.52,13800.0,39.55,39.55,39.52,39.52,13800.0
2007-04-23 11:50:00,39.52,39.52,39.49,39.52,14700.0,39.52,39.52,39.49,39.52,14700.0
2007-04-23 11:55:00,39.52,39.52,39.5,39.51,39900.0,39.52,39.52,39.5,39.51,39900.0
2007-04-23 12:00:00,39.51,39.51,39.49,39.5,19000.0,39.51,39.51,39.49,39.5,19000.0
2007-04-23 12:05:00,39.51,39.52,39.49,39.49,28000.0,39.51,39.52,39.49,39.49,28000.0
2007-04-23 12:10:00,39.48,39.52,39.43,39.43,77000.0,39.48,39.52,39.43,39.43,77000.0
2007-04-23 12:15:00,39.44,39.45,39.4,39.44,8200.0,39.44,39.45,39.4,39.44,8200.0
2007-04-23 12:20:00,39.44,39.45,39.42,39.42,4400.0,39.44,39.45,39.42,39.42,4400.0
2007-04-23 12:25:00,39.44,39.45,39.42,39.44,3900.0,39.44,39.45,39.42,39.44,3900.0
2007-04-23 12:30:00,39.43,39.43,39.41,39.41,3900.0,39.43,39.43,39.41,39.41,3900.0
2007-04-23 12:35:00,39.41,39.41,39.39,39.4,5100.0,39.41,39.41,39.39,39.4,5100.0
2007-04-23 12:40:00,39.4,39.42,39.39,39.42,4800.0,39.4,39.42,39.39,39.42,4800.0
2007-04-23 12:45:00,39.42,39.42,39.41,39.41,6300.0,39.42,39.42,39.41,39.41,6300.0
2007-04-23 12:50:00,39.4,39.41,39.38,39.4,7700.0,39.4,39.41,39.38,39.4,7700.0
2007-04-23 12:55:00,39.4,39.4,39.38,39.39,11500.0,39.4,39.4,39.38,39.39,11500.0
2007-04-23 13:00:00,39.4,39.4,39.39,39.39,3300.0,39.4,39.4,39.39,39.39,3300.0
2007-04-23 13:05:00,39.39,39.39,39.36,39.37,8300.0,39.39,39.39,39.36,39.37,8300.0
2007-04-23 13:10:00,39.37,39.37,39.35,39.37,25900.0,39.37,39.37,39.35,39.37,25900.0
2007-04-23 13:15:00,39.37,39.37,39.35,39.35,41900.0,39.37,39.37,39.35,39.35,41900.0
2007-04-23 13:20:00,39.35,39.38,39.35,39.38,16000.0,39.35,39.38,39.35,39.38,16000.0
2007-04-23 13:25:00,39.38,39.38,39.35,39.36,11000.0,39.38,39.38,39.35,39.36,11000.0
2007-04-23 13:30:00,39.35,39.36,39.33,39.35,7700.0,39.35,39.36,39.33,39.35,7700.0
2007-04-23 13:35:00,39.34,39.35,39.34,39.34,4500.0,39.34,39.35,39.34,39.34,4500.0
2007-04-23 13:40:00,39.34,39.34,39.29,39.31,21900.0,39.34,39.34,39.29,39.31,21900.0
2007-04-23 13:45:00,39.31,39.42,39.31,39.42,26400.0,39.31,39.42,39.31,39.42,26400.0
2007-04-23 13:50:00,39.42,39.42,39.4,39.4,19300.0,39.42,39.42,39.4,39.4,19300.0
2007-04-23 13:55:00,39.4,39.41,39.4,39.4,5300.0,39.4,39.41,39.4,39.4,5300.0
2007-04-23 14:00:00,39.4,39.43,39.39,39.41,40900.0,39.4,39.43,39.39,39.41,40900.0
2007-04-23 14:05:00,39.4,39.44,39.4,39.44,63200.0,39.4,39.44,39.4,39.44,63200.0
2007-04-23 14:10:00,39.43,39.44,39.42,39.43,15000.0,39.43,39.44,39.42,39.43,15000.0
2007-04-23 14:15:00,39.44,39.44,39.43,39.44,4000.0,39.44,39.44,39.43,39.44,4000.0
2007-04-23 14:20:00,39.44,39.45,39.41,39.43,28600.0,39.44,39.45,39.41,39.43,28600.0
2007-04-23 14:25:00,39.43,39.43,39.42,39.43,8600.0,39.43,39.43,39.42,39.43,8600.0
2007-04-23 14:30:00,39.42,39.43,39.41,39.42,9400.0,39.42,39.43,39.41,39.42,9400.0
2007-04-23 14:35:00,39.42,39.45,39.42,39.43,31300.0,39.42,39.45,39.42,39.43,31300.0
2007-04-23 14:40:00,39.43,39.43,39.41,39.41,8500.0,39.43,39.43,39.41,39.41,8500.0
2007-04-23 14:45:00,39.42,39.52,39.42,39.52,11600.0,39.42,39.52,39.42,39.52,11600.0
2007-04-23 14:50:00,39.53,39.61,39.52,39.58,129700.0,39.53,39.61,39.52,39.58,129700.0
2007-04-23 14:55:00,39.58,39.6,39.57,39.59,9900.0,39.58,39.6,39.57,39.59,9900.0
2007-04-23 15:00:00,39.59,39.62,39.55,39.61,16500.0,39.59,39.62,39.55,39.61,16500.0
2007-04-23 15:05:00,39.61,39.74,39.6,39.73,104800.0,39.61,39.74,39.6,39.73,104800.0
2007-04-23 15:10:00,39.74,39.76,39.68,39.7,19700.0,39.74,39.76,39.68,39.7,19700.0
2007-04-23 15:15:00,39.69,39.74,39.65,39.7,35400.0,39.69,39.74,39.65,39.7,35400.0
2007-04-23 15:20:00,39.7,39.76,39.69,39.76,21300.0,39.7,39.76,39.69,39.76,21300.0
2007-04-23 15:25:00,39.76,39.84,39.76,39.83,38200.0,39.76,39.84,39.76,39.83,38200.0
2007-04-23 15:30:00,39.82,39.93,39.81,39.9,43300.0,39.82,39.93,39.81,39.9,43300.0
2007-04-23 15:35:00,39.9,39.92,39.83,39.89,109200.0,39.9,39.92,39.83,39.89,109200.0
2007-04-23 15:40:00,39.89,39.93,39.84,39.88,69100.0,39.89,39.93,39.84,39.88,69100.0
2007-04-23 15:45:00,39.9,39.9,39.81,39.82,89600.0,39.9,39.9,39.81,39.82,89600.0
2007-04-23 15:50:00,39.81,39.92,39.78,39.9,151200.0,39.81,39.92,39.78,39.9,151200.0
2007-04-23 15:55:00,39.9,39.93,39.78,39.78,180500.0,39.9,39.93,39.78,39.78,180500.0
2007-04-24 09:30:00,39.86,40.14,39.86,40.07,41500.0,39.86,40.14,39.86,40.07,41500.0
2007-04-24 09:35:00,40.06,40.12,39.95,40.06,47100.0,40.06,40.12,39.95,40.06,47100.0
2007-04-24 09:40:00,40.05,40.24,40.03,40.24,59000.0,40.05,40.24,40.03,40.24,59000.0
2007-04-24 09:45:00,40.22,40.23,40.14,40.23,75500.0,40.22,40.23,40.14,40.23,75500.0
2007-04-24 09:50:00,40.23,40.37,40.23,40.27,86000.0,40.23,40.37,40.23,40.27,86000.0
2007-04-24 09:55:00,40.28,40.28,40.17,40.27,52500.0,40.28,40.28,40.17,40.27,52500.0
2007-04-24 10:00:00,40.26,40.29,40.08,40.21,109500.0,40.26,40.29,40.08,40.21,109500.0
2007-04-24 10:05:00,40.21,40.3,40.15,40.19,195100.0,40.21,40.3,40.15,40.19,195100.0
2007-04-24 10:10:00,40.19,40.33,40.19,40.29,18400.0,40.19,40.33,40.19,40.29,18400.0
2007-04-24 10:15:00,40.29,40.44,40.28,40.35,57700.0,40.29,40.44,40.28,40.35,57700.0
2007-04-24 10:20:00,40.35,40.37,40.25,40.25,41400.0,40.35,40.37,40.25,40.25,41400.0
2007-04-24 10:25:00,40.25,40.3,40.25,40.29,23100.0,40.25,40.3,40.25,40.29,23100.0
2007-04-24 10:30:00,40.27,40.3,40.22,40.3,45900.0,40.27,40.3,40.22,40.3,45900.0
2007-04-24 10:35:00,40.29,40.34,40.26,40.31,48900.0,40.29,40.34,40.26,40.31,48900.0
2007-04-24 10:40:00,40.3,40.3,40.25,40.27,11700.0,40.3,40.3,40.25,40.27,11700.0
2007-04-24 10:45:00,40.27,40.38,40.27,40.38,18500.0,40.27,40.38,40.27,40.38,18500.0
2007-04-24 10:50:00,40.37,40.4,40.34,40.4,26300.0,40.37,40.4,40.34,40.4,26300.0
2007-04-24 10:55:00,40.4,40.42,40.34,40.36,25400.0,40.4,40.42,40.34,40.36,25400.0
2007-04-24 11:00:00,40.37,40.42,40.36,40.4,24000.0,40.37,40.42,40.36,40.4,24000.0
2007-04-24 11:05:00,40.4,40.63,40.39,40.58,133200.0,40.4,40.63,40.39,40.58,133200.0
2007-04-24 11:10:00,40.57,40.93,40.56,40.85,126900.0,40.57,40.93,40.56,40.85,126900.0
2007-04-24 11:15:00,40.85,40.86,40.8,40.83,43300.0,40.85,40.86,40.8,40.83,43300.0
2007-04-24 11:20:00,40.82,40.96,40.82,40.92,59200.0,40.82,40.96,40.82,40.92,59200.0
2007-04-24 11:25:00,40.93,40.94,40.88,40.92,24700.0,40.93,40.94,40.88,40.92,24700.0
2007-04-24 11:30:00,40.92,41.06,40.92,40.99,71300.0,40.92,41.06,40.92,40.99,71300.0
2007-04-24 11:35:00,40.99,41.01,40.97,41.01,36500.0,40.99,41.01,40.97,41.01,36500.0
2007-04-24 11:40:00,41.0,41.03,40.94,40.94,32200.0,41.0,41.03,40.94,40.94,32200.0
2007-04-24 11:45:00,40.93,40.93,40.86,40.86,29300.0,40.93,40.93,40.86,40.86,29300.0
2007-04-24 11:50:00,40.86,40.86,40.83,40.84,14800.0,40.86,40.86,40.83,40.84,14800.0
2007-04-24 11:55:00,40.84,40.84,40.79,40.79,12400.0,40.84,40.84,40.79,40.79,12400.0
2007-04-24 12:00:00,40.79,40.94,40.79,40.81,52400.0,40.79,40.94,40.79,40.81,52400.0
2007-04-24 12:05:00,40.8,40.87,40.78,40.85,20000.0,40.8,40.87,40.78,40.85,20000.0
2007-04-24 12:10:00,40.82,40.89,40.8,40.88,21000.0,40.82,40.89,40.8,40.88,21000.0
2007-04-24 12:15:00,40.9,40.92,40.85,40.86,35200.0,40.9,40.92,40.85,40.86,35200.0
2007-04-24 12:20:00,40.86,40.9,40.85,40.89,16700.0,40.86,40.9,40.85,40.89,16700.0
2007-04-24 12:25:00,40.89,41.01,40.89,40.95,26100.0,40.89,41.01,40.89,40.95,26100.0
2007-04-24 12:30:00,40.94,41.11,40.94,41.09,45500.0,40.94,41.11,40.94,41.09,45500.0
2007-04-24 12:35:00,41.08,41.08,41.0,41.06,36600.0,41.08,41.08,41.0,41.06,36600.0
2007-04-24 12:40:00,41.07,41.11,41.05,41.09,35800.0,41.07,41.11,41.05,41.09,35800.0
2007-04-24 12:45:00,41.11,41.11,41.05,41.07,31400.0,41.11,41.11,41.05,41.07,31400.0
2007-04-24 12:50:00,41.08,41.18,41.08,41.16,61700.0,41.08,41.18,41.08,41.16,61700.0
2007-04-24 12:55:00,41.16,41.17,41.08,41.09,30700.0,41.16,41.17,41.08,41.09,30700.0
2007-04-24 13:00:00,41.1,41.11,40.98,40.99,37700.0,41.1,41.11,40.98,40.99,37700.0
2007-04-24 13:05:00,40.98,41.0,40.94,40.95,24700.0,40.98,41.0,40.94,40.95,24700.0
2007-04-24 13:10:00,40.96,40.98,40.91,40.92,14200.0,40.96,40.98,40.91,40.92,14200.0
2007-04-24 13:15:00,40.91,40.93,40.9,40.91,11500.0,40.91,40.93,40.9,40.91,11500.0
2007-04-24 13:20:00,40.91,40.92,40.9,40.91,9500.0,40.91,40.92,40.9,40.91,9500.0
2007-04-24 13:25:00,40.91,40.92,40.89,40.9,10400.0,40.91,40.92,40.89,40.9,10400.0
2007-04-24 13:30:00,40.91,40.94,40.87,40.88,31800.0,40.91,40.94,40.87,40.88,31800.0
2007-04-24 13:35:00,40.89,40.89,40.83,40.84,21000.0,40.89,40.89,40.83,40.84,21000.0
2007-04-24 13:40:00,40.84,40.86,40.76,40.76,38000.0,40.84,40.86,40.76,40.76,38000.0
2007-04-24 13:45:00,40.76,40.8,40.74,40.79,19000.0,40.76,40.8,40.74,40.79,19000.0
2007-04-24 13:50:00,40.79,40.79,40.76,40.76,13900.0,40.79,40.79,40.76,40.76,13900.0
2007-04-24 13:55:00,40.77,40.8,40.75,40.79,9700.0,40.77,40.8,40.75,40.79,9700.0
2007-04-24 14:00:00,40.79,40.8,40.75,40.77,14400.0,40.79,40.8,40.75,40.77,14400.0
2007-04-24 14:05:00,40.77,40.8,40.76,40.77,15700.0,40.77,40.8,40.76,40.77,15700.0
2007-04-24 14:10:00,40.77,40.8,40.76,40.76,12500.0,40.77,40.8,40.76,40.76,12500.0
2007-04-24 14:15:00,40.77,40.85,40.72,40.72,30700.0,40.77,40.85,40.72,40.72,30700.0
2007-04-24 14:20:00,40.73,40.75,40.6,40.6,29800.0,40.73,40.75,40.6,40.6,29800.0
2007-04-24 14:25:00,40.6,40.66,40.6,40.65,12800.0,40.6,40.66,40.6,40.65,12800.0
2007-04-24 14:30:00,40.64,40.65,40.59,40.61,13200.0,40.64,40.65,40.59,40.61,13200.0
2007-04-24 14:35:00,40.61,40.62,40.6,40.61,7000.0,40.61,40.62,40.6,40.61,7000.0
2007-04-24 14:40:00,40.61,40.61,40.55,40.6,18300.0,40.61,40.61,40.55,40.6,18300.0
2007-04-24 14:45:00,40.6,40.6,40.53,40.56,14000.0,40.6,40.6,40.53,40.56,14000.0
2007-04-24 14:50:00,40.56,40.58,40.54,40.54,9800.0,40.56,40.58,40.54,40.54,9800.0
2007-04-24 14:55:00,40.54,40.54,40.51,40.51,9000.0,40.54,40.54,40.51,40.51,9000.0
2007-04-24 15:00:00,40.51,40.59,40.51,40.58,26000.0,40.51,40.59,40.51,40.58,26000.0
2007-04-24 15:05:00,40.58,40.58,40.55,40.55,15300.0,40.58,40.58,40.55,40.55,15300.0
2007-04-24 15:10:00,40.56,40.56,40.55,40.55,4100.0,40.56,40.56,40.55,40.55,4100.0
2007-04-24 15:15:00,40.55,40.56,40.51,40.52,9800.0,40.55,40.56,40.51,40.52,9800.0
2007-04-24 15:20:00,40.53,40.56,40.53,40.54,14400.0,40.53,40.56,40.53,40.54,14400.0
2007-04-24 15:25:00,40.54,40.56,40.51,40.55,19100.0,40.54,40.56,40.51,40.55,19100.0
2007-04-24 15:30:00,40.54,40.55,40.53,40.54,11900.0,40.54,40.55,40.53,40.54,11900.0
2007-04-24 15:35:00,40.54,40.55,40.52,40.54,15400.0,40.54,40.55,40.52,40.54,15400.0
2007-04-24 15:40:00,40.53,40.54,40.45,40.46,50600.0,40.53,40.54,40.45,40.46,50600.0
2007-04-24 15:45:00,40.46,40.54,40.45,40.53,36700.0,40.46,40.54,40.45,40.53,36700.0
2007-04-24 15:50:00,40.53,40.54,40.51,40.52,63800.0,40.53,40.54,40.51,40.52,63800.0
2007-04-24 15:55:00,40.51,40.56,40.51,40.53,60700.0,40.51,40.56,40.51,40.53,60700.0
2007-04-25 09:30:00,40.54,40.95,40.36,40.39,127900.0,40.54,40.95,40.36,40.39,127900.0
2007-04-25 09:35:00,40.39,40.44,40.28,40.34,37800.0,40.39,40.44,40.28,40.34,37800.0
2007-04-25 09:40:00,40.35,40.47,40.3,40.47,21800.0,40.35,40.47,40.3,40.47,21800.0
2007-04-25 09:45:00,40.46,40.51,40.43,40.49,26000.0,40.46,40.51,40.43,40.49,26000.0
2007-04-25 09:50:00,40.5,40.56,40.48,40.53,13000.0,40.5,40.56,40.48,40.53,13000.0
2007-04-25 09:55:00,40.52,40.54,40.49,40.51,8300.0,40.52,40.54,40.49,40.51,8300.0
2007-04-25 10:00:00,40.5,40.64,40.44,40.63,27700.0,40.5,40.64,40.44,40.63,27700.0
2007-04-25 10:05:00,40.64,40.64,40.5,40.53,21900.0,40.64,40.64,40.5,40.53,21900.0
2007-04-25 10:10:00,40.52,40.52,40.41,40.41,9700.0,40.52,40.52,40.41,40.41,9700.0
2007-04-25 10:15:00,40.42,40.47,40.38,40.43,23800.0,40.42,40.47,40.38,40.43,23800.0
2007-04-25 10:20:00,40.45,40.45,40.37,40.41,16700.0,40.45,40.45,40.37,40.41,16700.0
2007-04-25 10:25:00,40.41,40.43,40.36,40.43,13700.0,40.41,40.43,40.36,40.43,13700.0
2007-04-25 10:30:00,40.41,40.41,40.37,40.39,5000.0,40.41,40.41,40.37,40.39,5000.0
2007-04-25 10:35:00,40.4,40.41,40.36,40.4,17000.0,40.4,40.41,40.36,40.4,17000.0
2007-04-25 10:40:00,40.4,40.46,40.35,40.46,21800.0,40.4,40.46,40.35,40.46,21800.0
2007-04-25 10:45:00,40.45,40.47,40.39,40.4,9400.0,40.45,40.47,40.39,40.4,9400.0
2007-04-25 10:50:00,40.41,40.41,40.36,40.37,5200.0,40.41,40.41,40.36,40.37,5200.0
2007-04-25 10:55:00,40.37,40.38,40.34,40.35,15000.0,40.37,40.38,40.34,40.35,15000.0
2007-04-25 11:00:00,40.35,40.44,40.35,40.44,10200.0,40.35,40.44,40.35,40.44,10200.0
2007-04-25 11:05:00,40.43,40.47,40.42,40.46,16300.0,40.43,40.47,40.42,40.46,16300.0
2007-04-25 11:10:00,40.46,40.53,40.44,40.48,42700.0,40.46,40.53,40.44,40.48,42700.0
2007-04-25 11:15:00,40.48,40.48,40.36,40.4,13300.0,40.48,40.48,40.36,40.4,13300.0
2007-04-25 11:20:00,40.43,40.47,40.42,40.45,11100.0,40.43,40.47,40.42,40.45,11100.0
2007-04-25 11:25:00,40.45,40.46,40.39,40.39,9300.0,40.45,40.46,40.39,40.39,9300.0
2007-04-25 11:30:00,40.38,40.38,40.34,40.35,23700.0,40.38,40.38,40.34,40.35,23700.0
2007-04-25 11:35:00,40.34,40.36,40.3,40.3,14500.0,40.34,40.36,40.3,40.3,14500.0
2007-04-25 11:40:00,40.31,40.34,40.29,40.33,15600.0,40.31,40.34,40.29,40.33,15600.0
2007-04-25 11:45:00,40.33,40.39,40.33,40.36,6400.0,40.33,40.39,40.33,40.36,6400.0
2007-04-25 11:50:00,40.36,40.47,40.35,40.45,11900.0,40.36,40.47,40.35,40.45,11900.0
2007-04-25 11:55:00,40.44,40.54,40.4,40.53,13500.0,40.44,40.54,40.4,40.53,13500.0
2007-04-25 12:00:00,40.52,40.52,40.47,40.48,9900.0,40.52,40.52,40.47,40.48,9900.0
2007-04-25 12:05:00,40.47,40.47,40.42,40.44,17700.0,40.47,40.47,40.42,40.44,17700.0
2007-04-25 12:10:00,40.42,40.44,40.41,40.42,17900.0,40.42,40.44,40.41,40.42,17900.0
2007-04-25 12:15:00,40.42,40.42,40.38,40.39,11200.0,40.42,40.42,40.38,40.39,11200.0
2007-04-25 12:20:00,40.39,40.41,40.39,40.4,8900.0,40.39,40.41,40.39,40.4,8900.0
2007-04-25 12:25:00,40.4,40.42,40.39,40.41,8900.0,40.4,40.42,40.39,40.41,8900.0
2007-04-25 12:30:00,40.42,40.47,40.41,40.44,19200.0,40.42,40.47,40.41,40.44,19200.0
2007-04-25 12:35:00,40.42,40.44,40.41,40.44,6300.0,40.42,40.44,40.41,40.44,6300.0
2007-04-25 12:40:00,40.44,40.47,40.43,40.45,18900.0,40.44,40.47,40.43,40.45,18900.0
2007-04-25 12:45:00,40.46,40.46,40.43,40.45,11100.0,40.46,40.46,40.43,40.45,11100.0
2007-04-25 12:50:00,40.45,40.45,40.43,40.43,2400.0,40.45,40.45,40.43,40.43,2400.0
2007-04-25 12:55:00,40.43,40.45,40.43,40.45,9800.0,40.43,40.45,40.43,40.45,9800.0
2007-04-25 13:00:00,40.45,40.45,40.44,40.44,3700.0,40.45,40.45,40.44,40.44,3700.0
2007-04-25 13:05:00,40.44,40.46,40.44,40.46,6800.0,40.44,40.46,40.44,40.46,6800.0
2007-04-25 13:10:00,40.45,40.47,40.45,40.47,9600.0,40.45,40.47,40.45,40.47,9600.0
2007-04-25 13:15:00,40.47,40.52,40.47,40.52,13500.0,40.47,40.52,40.47,40.52,13500.0
2007-04-25 13:20:00,40.52,40.56,40.51,40.54,14400.0,40.52,40.56,40.51,40.54,14400.0
2007-04-25 13:25:00,40.54,40.57,40.53,40.56,25600.0,40.54,40.57,40.53,40.56,25600.0
2007-04-25 13:30:00,40.55,40.61,40.54,40.57,18300.0,40.55,40.61,40.54,40.57,18300.0
2007-04-25 13:35:00,40.56,40.57,40.56,40.56,2100.0,40.56,40.57,40.56,40.56,2100.0
2007-04-25 13:40:00,40.56,40.56,40.54,40.56,12800.0,40.56,40.56,40.54,40.56,12800.0
2007-04-25 13:45:00,40.55,40.64,40.55,40.64,8100.0,40.55,40.64,40.55,40.64,8100.0
2007-04-25 13:50:00,40.64,40.64,40.6,40.61,10200.0,40.64,40.64,40.6,40.61,10200.0
2007-04-25 13:55:00,40.6,40.72,40.6,40.69,32400.0,40.6,40.72,40.6,40.69,32400.0
2007-04-25 14:00:00,40.69,40.73,40.67,40.73,32400.0,40.69,40.73,40.67,40.73,32400.0
2007-04-25 14:05:00,40.74,40.84,40.74,40.8,21900.0,40.74,40.84,40.74,40.8,21900.0
2007-04-25 14:10:00,40.79,40.85,40.79,40.82,18600.0,40.79,40.85,40.79,40.82,18600.0
2007-04-25 14:15:00,40.84,40.84,40.81,40.82,20500.0,40.84,40.84,40.81,40.82,20500.0
2007-04-25 14:20:00,40.81,40.85,40.81,40.83,27300.0,40.81,40.85,40.81,40.83,27300.0
2007-04-25 14:25:00,40.83,40.84,40.8,40.84,17700.0,40.83,40.84,40.8,40.84,17700.0
2007-04-25 14:30:00,40.83,40.86,40.82,40.86,34800.0,40.83,40.86,40.82,40.86,34800.0
2007-04-25 14:35:00,40.86,40.87,40.84,40.84,18400.0,40.86,40.87,40.84,40.84,18400.0
2007-04-25 14:40:00,40.84,40.95,40.83,40.94,43200.0,40.84,40.95,40.83,40.94,43200.0
2007-04-25 14:45:00,40.93,41.0,40.93,40.99,63600.0,40.93,41.0,40.93,40.99,63600.0
2007-04-25 14:50:00,40.99,41.01,40.92,40.92,16900.0,40.99,41.01,40.92,40.92,16900.0
2007-04-25 14:55:00,40.92,40.94,40.89,40.89,32800.0,40.92,40.94,40.89,40.89,32800.0
2007-04-25 15:00:00,40.89,40.96,40.89,40.96,39900.0,40.89,40.96,40.89,40.96,39900.0
2007-04-25 15:05:00,40.97,41.03,40.95,41.01,39800.0,40.97,41.03,40.95,41.01,39800.0
2007-04-25 15:10:00,41.01,41.02,41.0,41.01,16800.0,41.01,41.02,41.0,41.01,16800.0
2007-04-25 15:15:00,41.0,41.03,40.99,41.02,53600.0,41.0,41.03,40.99,41.02,53600.0
2007-04-25 15:20:00,41.03,41.05,41.01,41.02,37400.0,41.03,41.05,41.01,41.02,37400.0
2007-04-25 15:25:00,41.02,41.06,41.02,41.06,32000.0,41.02,41.06,41.02,41.06,32000.0
2007-04-25 15:30:00,41.05,41.05,41.02,41.02,24900.0,41.05,41.05,41.02,41.02,24900.0
2007-04-25 15:35:00,41.02,41.03,41.01,41.02,39900.0,41.02,41.03,41.01,41.02,39900.0
2007-04-25 15:40:00,41.02,41.03,41.01,41.02,50100.0,41.02,41.03,41.01,41.02,50100.0
2007-04-25 15:45:00,41.02,41.03,41.0,41.0,20300.0,41.02,41.03,41.0,41.0,20300.0
2007-04-25 15:50:00,41.0,41.01,40.99,40.99,97300.0,41.0,41.01,40.99,40.99,97300.0
2007-04-25 15:55:00,40.99,41.08,40.99,41.04,119200.0,40.99,41.08,40.99,41.04,119200.0
2007-04-26 09:30:00,42.1,42.2,41.95,42.0,252100.0,42.1,42.2,41.95,42.0,252100.0
2007-04-26 09:35:00,41.97,42.14,41.82,42.05,179100.0,41.97,42.14,41.82,42.05,179100.0
2007-04-26 09:40:00,42.06,42.06,41.98,42.0,65400.0,42.06,42.06,41.98,42.0,65400.0
2007-04-26 09:45:00,42.0,42.01,41.73,41.75,72200.0,42.0,42.01,41.73,41.75,72200.0
2007-04-26 09:50:00,41.74,41.75,41.59,41.64,65500.0,41.74,41.75,41.59,41.64,65500.0
2007-04-26 09:55:00,41.64,41.64,41.5,41.5,39400.0,41.64,41.64,41.5,41.5,39400.0
2007-04-26 10:00:00,41.5,41.54,41.5,41.51,45500.0,41.5,41.54,41.5,41.51,45500.0
2007-04-26 10:05:00,41.5,41.53,41.47,41.51,52300.0,41.5,41.53,41.47,41.51,52300.0
2007-04-26 10:10:00,41.52,41.56,41.48,41.54,62800.0,41.52,41.56,41.48,41.54,62800.0
2007-04-26 10:15:00,41.53,41.53,41.42,41.44,42000.0,41.53,41.53,41.42,41.44,42000.0
2007-04-26 10:20:00,41.44,42.0,41.37,41.4,39400.0,41.44,42.0,41.37,41.4,39400.0
2007-04-26 10:25:00,41.4,41.44,41.36,41.36,25400.0,41.4,41.44,41.36,41.36,25400.0
2007-04-26 10:30:00,41.36,41.39,41.3,41.39,36600.0,41.36,41.39,41.3,41.39,36600.0
2007-04-26 10:35:00,41.38,41.43,41.36,41.41,37200.0,41.38,41.43,41.36,41.41,37200.0
2007-04-26 10:40:00,41.41,41.55,41.41,41.52,40300.0,41.41,41.55,41.41,41.52,40300.0
2007-04-26 10:45:00,41.53,41.57,41.51,41.55,26800.0,41.53,41.57,41.51,41.55,26800.0
2007-04-26 10:50:00,41.55,41.56,41.42,41.44,14500.0,41.55,41.56,41.42,41.44,14500.0
2007-04-26 10:55:00,41.42,41.43,41.37,41.41,26100.0,41.42,41.43,41.37,41.41,26100.0
2007-04-26 11:00:00,41.42,41.42,41.39,41.39,15300.0,41.42,41.42,41.39,41.39,15300.0
2007-04-26 11:05:00,41.4,41.4,41.35,41.37,28100.0,41.4,41.4,41.35,41.37,28100.0
2007-04-26 11:10:00,41.36,41.45,41.36,41.44,26900.0,41.36,41.45,41.36,41.44,26900.0
2007-04-26 11:15:00,41.44,41.44,41.42,41.42,16600.0,41.44,41.44,41.42,41.42,16600.0
2007-04-26 11:20:00,41.43,41.5,41.42,41.46,40000.0,41.43,41.5,41.42,41.46,40000.0
2007-04-26 11:25:00,41.46,41.61,41.46,41.59,35200.0,41.46,41.61,41.46,41.59,35200.0
2007-04-26 11:30:00,41.59,41.59,41.56,41.56,19600.0,41.59,41.59,41.56,41.56,19600.0
2007-04-26 11:35:00,41.57,41.57,41.53,41.56,24400.0,41.57,41.57,41.53,41.56,24400.0
2007-04-26 11:40:00,41.56,41.57,41.53,41.55,14500.0,41.56,41.57,41.53,41.55,14500.0
2007-04-26 11:45:00,41.55,41.57,41.55,41.57,9700.0,41.55,41.57,41.55,41.57,9700.0
2007-04-26 11:50:00,41.56,41.57,41.55,41.55,11500.0,41.56,41.57,41.55,41.55,11500.0
2007-04-26 11:55:00,41.55,41.56,41.49,41.51,16200.0,41.55,41.56,41.49,41.51,16200.0
2007-04-26 12:00:00,41.51,41.51,41.42,41.43,25400.0,41.51,41.51,41.42,41.43,25400.0
2007-04-26 12:05:00,41.42,41.42,41.37,41.38,7900.0,41.42,41.42,41.37,41.38,7900.0
2007-04-26 12:10:00,41.39,41.39,41.32,41.32,12400.0,41.39,41.39,41.32,41.32,12400.0
2007-04-26 12:15:00,41.32,41.33,41.31,41.32,11400.0,41.32,41.33,41.31,41.32,11400.0
2007-04-26 12:20:00,41.31,41.32,41.31,41.31,11200.0,41.31,41.32,41.31,41.31,11200.0
2007-04-26 12:25:00,41.32,41.33,41.29,41.32,22000.0,41.32,41.33,41.29,41.32,22000.0
2007-04-26 12:30:00,41.32,41.33,41.31,41.32,8000.0,41.32,41.33,41.31,41.32,8000.0
2007-04-26 12:35:00,41.32,41.38,41.32,41.34,20000.0,41.32,41.38,41.32,41.34,20000.0
2007-04-26 12:40:00,41.34,41.34,41.3,41.3,7000.0,41.34,41.34,41.3,41.3,7000.0
2007-04-26 12:45:00,41.31,41.37,41.3,41.36,21700.0,41.31,41.37,41.3,41.36,21700.0
2007-04-26 12:50:00,41.36,41.44,41.35,41.4,17700.0,41.36,41.44,41.35,41.4,17700.0
2007-04-26 12:55:00,41.4,41.45,41.38,41.43,15000.0,41.4,41.45,41.38,41.43,15000.0
2007-04-26 13:00:00,41.43,41.45,41.42,41.44,18300.0,41.43,41.45,41.42,41.44,18300.0
2007-04-26 13:05:00,41.43,41.45,41.43,41.44,9500.0,41.43,41.45,41.43,41.44,9500.0
2007-04-26 13:10:00,41.44,41.45,41.44,41.44,12100.0,41.44,41.45,41.44,41.44,12100.0
2007-04-26 13:15:00,41.44,41.44,41.39,41.39,16000.0,41.44,41.44,41.39,41.39,16000.0
2007-04-26 13:20:00,41.4,41.42,41.38,41.39,23200.0,41.4,41.42,41.38,41.39,23200.0
2007-04-26 13:25:00,41.39,41.4,41.38,41.39,12300.0,41.39,41.4,41.38,41.39,12300.0
2007-04-26 13:30:00,41.38,41.43,41.38,41.43,24900.0,41.38,41.43,41.38,41.43,24900.0
2007-04-26 13:35:00,41.43,41.43,41.41,41.41,15500.0,41.43,41.43,41.41,41.41,15500.0
2007-04-26 13:40:00,41.4,41.41,41.38,41.41,25600.0,41.4,41.41,41.38,41.41,25600.0
2007-04-26 13:45:00,41.4,41.42,41.4,41.41,19500.0,41.4,41.42,41.4,41.41,19500.0
2007-04-26 13:50:00,41.41,41.45,41.4,41.45,14300.0,41.41,41.45,41.4,41.45,14300.0
2007-04-26 13:55:00,41.45,41.46,41.39,41.41,31400.0,41.45,41.46,41.39,41.41,31400.0
2007-04-26 14:00:00,41.41,41.42,41.39,41.4,27400.0,41.41,41.42,41.39,41.4,27400.0
2007-04-26 14:05:00,41.41,41.41,41.4,41.41,11300.0,41.41,41.41,41.4,41.41,11300.0
2007-04-26 14:10:00,41.41,41.51,41.41,41.51,33100.0,41.41,41.51,41.41,41.51,33100.0
2007-04-26 14:15:00,41.52,41.53,41.51,41.52,14500.0,41.52,41.53,41.51,41.52,14500.0
2007-04-26 14:20:00,41.51,41.54,41.51,41.51,20000.0,41.51,41.54,41.51,41.51,20000.0
2007-04-26 14:25:00,41.51,41.58,41.51,41.56,32100.0,41.51,41.58,41.51,41.56,32100.0
2007-04-26 14:30:00,41.55,41.56,41.52,41.54,19500.0,41.55,41.56,41.52,41.54,19500.0
2007-04-26 14:35:00,41.54,41.57,41.52,41.56,19400.0,41.54,41.57,41.52,41.56,19400.0
2007-04-26 14:40:00,41.55,41.64,41.55,41.64,20700.0,41.55,41.64,41.55,41.64,20700.0
2007-04-26 14:45:00,41.63,41.71,41.63,41.71,39300.0,41.63,41.71,41.63,41.71,39300.0
2007-04-26 14:50:00,41.7,41.76,41.66,41.68,36000.0,41.7,41.76,41.66,41.68,36000.0
2007-04-26 14:55:00,41.68,41.7,41.62,41.67,38400.0,41.68,41.7,41.62,41.67,38400.0
2007-04-26 15:00:00,41.67,41.69,41.67,41.68,16800.0,41.67,41.69,41.67,41.68,16800.0
2007-04-26 15:05:00,41.67,41.68,41.65,41.68,30000.0,41.67,41.68,41.65,41.68,30000.0
2007-04-26 15:10:00,41.69,41.79,41.68,41.78,57200.0,41.69,41.79,41.68,41.78,57200.0
2007-04-26 15:15:00,41.77,41.81,41.77,41.8,23300.0,41.77,41.81,41.77,41.8,23300.0
2007-04-26 15:20:00,41.81,41.83,41.78,41.8,52400.0,41.81,41.83,41.78,41.8,52400.0
2007-04-26 15:25:00,41.8,41.81,41.74,41.74,51100.0,41.8,41.81,41.74,41.74,51100.0
2007-04-26 15:30:00,41.75,41.82,41.74,41.79,71100.0,41.75,41.82,41.74,41.79,71100.0
2007-04-26 15:35:00,41.8,41.8,41.74,41.75,47900.0,41.8,41.8,41.74,41.75,47900.0
2007-04-26 15:40:00,41.75,41.76,41.73,41.74,43900.0,41.75,41.76,41.73,41.74,43900.0
2007-04-26 15:45:00,41.75,41.77,41.74,41.76,40400.0,41.75,41.77,41.74,41.76,40400.0
2007-04-26 15:50:00,41.76,41.77,41.75,41.77,68500.0,41.76,41.77,41.75,41.77,68500.0
2007-04-26 15:55:00,41.77,41.78,41.71,41.74,138300.0,41.77,41.78,41.71,41.74,138300.0
2007-04-27 09:30:00,41.87,42.15,41.53,42.11,59200.0,41.87,42.15,41.53,42.11,59200.0
2007-04-27 09:35:00,42.06,42.06,41.97,42.0,28500.0,42.06,42.06,41.97,42.0,28500.0
2007-04-27 09:40:00,42.01,42.16,42.01,42.12,36800.0,42.01,42.16,42.01,42.12,36800.0
2007-04-27 09:45:00,42.13,42.19,42.07,42.17,25200.0,42.13,42.19,42.07,42.17,25200.0
2007-04-27 09:50:00,42.19,42.24,42.15,42.15,31300.0,42.19,42.24,42.15,42.15,31300.0
2007-04-27 09:55:00,42.15,42.17,42.03,42.03,17100.0,42.15,42.17,42.03,42.03,17100.0
2007-04-27 10:00:00,42.04,42.17,42.04,42.05,22700.0,42.04,42.17,42.04,42.05,22700.0
2007-04-27 10:05:00,42.06,42.18,42.06,42.12,59300.0,42.06,42.18,42.06,42.12,59300.0
2007-04-27 10:10:00,42.1,42.16,42.04,42.04,43800.0,42.1,42.16,42.04,42.04,43800.0
2007-04-27 10:15:00,42.04,42.08,42.01,42.03,8100.0,42.04,42.08,42.01,42.03,8100.0
2007-04-27 10:20:00,42.0,42.03,41.91,41.91,23700.0,42.0,42.03,41.91,41.91,23700.0
2007-04-27 10:25:00,41.91,42.04,41.91,41.96,10300.0,41.91,42.04,41.91,41.96,10300.0
2007-04-27 10:30:00,41.95,42.0,41.86,41.94,23300.0,41.95,42.0,41.86,41.94,23300.0
2007-04-27 10:35:00,41.93,42.07,41.9,41.95,53500.0,41.93,42.07,41.9,41.95,53500.0
2007-04-27 10:40:00,41.95,42.01,41.93,41.95,18200.0,41.95,42.01,41.93,41.95,18200.0
2007-04-27 10:45:00,41.95,41.96,41.9,41.95,32700.0,41.95,41.96,41.9,41.95,32700.0
2007-04-27 10:50:00,41.94,41.96,41.93,41.95,14700.0,41.94,41.96,41.93,41.95,14700.0
2007-04-27 10:55:00,41.95,41.96,41.95,41.95,7400.0,41.95,41.96,41.95,41.95,7400.0
2007-04-27 11:00:00,41.96,41.96,41.89,41.9,54100.0,41.96,41.96,41.89,41.9,54100.0
2007-04-27 11:05:00,41.88,41.96,41.87,41.95,42000.0,41.88,41.96,41.87,41.95,42000.0
2007-04-27 11:10:00,41.95,41.95,41.89,41.9,32900.0,41.95,41.95,41.89,41.9,32900.0
2007-04-27 11:15:00,41.9,41.92,41.89,41.91,24100.0,41.9,41.92,41.89,41.91,24100.0
2007-04-27 11:20:00,41.92,42.02,41.9,42.0,43000.0,41.92,42.02,41.9,42.0,43000.0
2007-04-27 11:25:00,42.0,42.02,42.0,42.0,16400.0,42.0,42.02,42.0,42.0,16400.0
2007-04-27 11:30:00,42.01,42.01,41.94,41.95,53800.0,42.01,42.01,41.94,41.95,53800.0
2007-04-27 11:35:00,41.95,41.96,41.95,41.95,11200.0,41.95,41.96,41.95,41.95,11200.0
2007-04-27 11:40:00,41.96,42.02,41.94,42.01,37100.0,41.96,42.02,41.94,42.01,37100.0
2007-04-27 11:45:00,42.02,42.02,41.94,41.94,12800.0,42.02,42.02,41.94,41.94,12800.0
2007-04-27 11:50:00,41.95,41.97,41.93,41.96,11300.0,41.95,41.97,41.93,41.96,11300.0
2007-04-27 11:55:00,41.97,41.99,41.95,41.96,5800.0,41.97,41.99,41.95,41.96,5800.0
2007-04-27 12:00:00,41.97,41.97,41.89,41.9,12800.0,41.97,41.97,41.89,41.9,12800.0
2007-04-27 12:05:00,41.89,41.92,41.86,41.9,9800.0,41.89,41.92,41.86,41.9,9800.0
2007-04-27 12:10:00,41.9,41.9,41.85,41.85,6300.0,41.9,41.9,41.85,41.85,6300.0
2007-04-27 12:15:00,41.85,41.88,41.82,41.85,17200.0,41.85,41.88,41.82,41.85,17200.0
2007-04-27 12:20:00,41.85,41.87,41.79,41.84,10900.0,41.85,41.87,41.79,41.84,10900.0
2007-04-27 12:25:00,41.84,41.85,41.79,41.79,6000.0,41.84,41.85,41.79,41.79,6000.0
2007-04-27 12:30:00,41.81,41.82,41.79,41.8,20700.0,41.81,41.82,41.79,41.8,20700.0
2007-04-27 12:35:00,41.8,41.83,41.8,41.83,15300.0,41.8,41.83,41.8,41.83,15300.0
2007-04-27 12:40:00,41.82,41.94,41.82,41.88,18900.0,41.82,41.94,41.82,41.88,18900.0
2007-04-27 12:45:00,41.89,41.89,41.85,41.86,4800.0,41.89,41.89,41.85,41.86,4800.0
2007-04-27 12:50:00,41.85,41.91,41.85,41.89,18700.0,41.85,41.91,41.85,41.89,18700.0
2007-04-27 12:55:00,41.88,41.88,41.83,41.84,3200.0,41.88,41.88,41.83,41.84,3200.0
2007-04-27 13:00:00,41.83,41.85,41.8,41.85,10200.0,41.83,41.85,41.8,41.85,10200.0
2007-04-27 13:05:00,41.83,41.85,41.8,41.83,7700.0,41.83,41.85,41.8,41.83,7700.0
2007-04-27 13:10:00,41.81,41.82,41.81,41.82,8600.0,41.81,41.82,41.81,41.82,8600.0
2007-04-27 13:15:00,41.83,41.84,41.81,41.84,9400.0,41.83,41.84,41.81,41.84,9400.0
2007-04-27 13:20:00,41.84,41.91,41.83,41.9,16400.0,41.84,41.91,41.83,41.9,16400.0
2007-04-27 13:25:00,41.9,41.93,41.88,41.89,2400.0,41.9,41.93,41.88,41.89,2400.0
2007-04-27 13:30:00,41.9,41.96,41.9,41.96,8400.0,41.9,41.96,41.9,41.96,8400.0
2007-04-27 13:35:00,41.94,41.97,41.86,41.86,9800.0,41.94,41.97,41.86,41.86,9800.0
2007-04-27 13:40:00,41.86,41.9,41.86,41.9,12600.0,41.86,41.9,41.86,41.9,12600.0
2007-04-27 13:45:00,41.91,41.91,41.88,41.89,7800.0,41.91,41.91,41.88,41.89,7800.0
2007-04-27 13:50:00,41.89,41.9,41.88,41.89,9300.0,41.89,41.9,41.88,41.89,9300.0
2007-04-27 13:55:00,41.89,41.9,41.88,41.88,11200.0,41.89,41.9,41.88,41.88,11200.0
2007-04-27 14:00:00,41.88,41.94,41.87,41.92,27400.0,41.88,41.94,41.87,41.92,27400.0
2007-04-27 14:05:00,41.92,41.93,41.91,41.92,6100.0,41.92,41.93,41.91,41.92,6100.0
2007-04-27 14:10:00,41.91,41.93,41.91,41.92,8500.0,41.91,41.93,41.91,41.92,8500.0
2007-04-27 14:15:00,41.92,41.94,41.91,41.92,19000.0,41.92,41.94,41.91,41.92,19000.0
2007-04-27 14:20:00,41.93,42.01,41.93,41.99,36700.0,41.93,42.01,41.93,41.99,36700.0
2007-04-27 14:25:00,41.99,42.03,41.95,42.02,53800.0,41.99,42.03,41.95,42.02,53800.0
2007-04-27 14:30:00,42.0,42.01,41.95,41.95,10600.0,42.0,42.01,41.95,41.95,10600.0
2007-04-27 14:35:00,41.97,41.97,41.95,41.96,11400.0,41.97,41.97,41.95,41.96,11400.0
2007-04-27 14:40:00,41.96,42.06,41.96,42.0,31900.0,41.96,42.06,41.96,42.0,31900.0
2007-04-27 14:45:00,42.0,42.06,41.99,42.05,122700.0,42.0,42.06,41.99,42.05,122700.0
2007-04-27 14:50:00,42.05,42.06,42.01,42.01,12400.0,42.05,42.06,42.01,42.01,12400.0
2007-04-27 14:55:00,42.02,42.06,42.01,42.04,28900.0,42.02,42.06,42.01,42.04,28900.0
2007-04-27 15:00:00,42.04,42.06,42.03,42.06,27900.0,42.04,42.06,42.03,42.06,27900.0
2007-04-27 15:05:00,42.05,42.06,42.0,42.0,32900.0,42.05,42.06,42.0,42.0,32900.0
2007-04-27 15:10:00,42.0,42.05,42.0,42.05,30100.0,42.0,42.05,42.0,42.05,30100.0
2007-04-27 15:15:00,42.05,42.08,42.05,42.05,15000.0,42.05,42.08,42.05,42.05,15000.0
2007-04-27 15:20:00,42.05,42.08,42.05,42.06,32100.0,42.05,42.08,42.05,42.06,32100.0
2007-04-27 15:25:00,42.05,42.07,42.05,42.06,22600.0,42.05,42.07,42.05,42.06,22600.0
2007-04-27 15:30:00,42.07,42.07,42.04,42.04,44500.0,42.07,42.07,42.04,42.04,44500.0
2007-04-27 15:35:00,42.05,42.05,41.99,41.99,42200.0,42.05,42.05,41.99,41.99,42200.0
2007-04-27 15:40:00,42.0,42.02,41.99,42.0,128900.0,42.0,42.02,41.99,42.0,128900.0
2007-04-27 15:45:00,42.0,42.0,41.92,41.93,42300.0,42.0,42.0,41.92,41.93,42300.0
2007-04-27 15:50:00,41.93,41.94,41.92,41.94,45800.0,41.93,41.94,41.92,41.94,45800.0
2007-04-27 15:55:00,41.93,42.0,41.91,42.0,74000.0,41.93,42.0,41.91,42.0,74000.0
2007-04-30 09:30:00,41.77,41.97,41.77,41.88,39600.0,41.77,41.97,41.77,41.88,39600.0
2007-04-30 09:35:00,41.87,41.88,41.77,41.77,21400.0,41.87,41.88,41.77,41.77,21400.0
2007-04-30 09:40:00,41.76,41.77,41.55,41.56,36000.0,41.76,41.77,41.55,41.56,36000.0
2007-04-30 09:45:00,41.56,41.58,41.49,41.51,25000.0,41.56,41.58,41.49,41.51,25000.0
2007-04-30 09:50:00,41.51,41.51,41.45,41.49,29900.0,41.51,41.51,41.45,41.49,29900.0
2007-04-30 09:55:00,41.5,41.52,41.49,41.49,16200.0,41.5,41.52,41.49,41.49,16200.0
2007-04-30 10:00:00,41.5,41.5,41.45,41.45,13100.0,41.5,41.5,41.45,41.45,13100.0
2007-04-30 10:05:00,41.45,41.45,41.35,41.35,14500.0,41.45,41.45,41.35,41.35,14500.0
2007-04-30 10:10:00,41.36,41.41,41.36,41.41,12400.0,41.36,41.41,41.36,41.41,12400.0
2007-04-30 10:15:00,41.41,41.51,41.4,41.48,24700.0,41.41,41.51,41.4,41.48,24700.0
2007-04-30 10:20:00,41.48,41.51,41.44,41.47,12000.0,41.48,41.51,41.44,41.47,12000.0
2007-04-30 10:25:00,41.47,41.48,41.36,41.36,17300.0,41.47,41.48,41.36,41.36,17300.0
2007-04-30 10:30:00,41.36,41.38,41.35,41.35,6900.0,41.36,41.38,41.35,41.35,6900.0
2007-04-30 10:35:00,41.36,41.4,41.35,41.4,7400.0,41.36,41.4,41.35,41.4,7400.0
2007-04-30 10:40:00,41.4,41.42,41.39,41.4,9600.0,41.4,41.42,41.39,41.4,9600.0
2007-04-30 10:45:00,41.41,41.41,41.26,41.31,24400.0,41.41,41.41,41.26,41.31,24400.0
2007-04-30 10:50:00,41.31,41.31,41.24,41.25,63900.0,41.31,41.31,41.24,41.25,63900.0
2007-04-30 10:55:00,41.24,41.49,41.24,41.4,32700.0,41.24,41.49,41.24,41.4,32700.0
2007-04-30 11:00:00,41.39,41.44,41.36,41.37,11900.0,41.39,41.44,41.36,41.37,11900.0
2007-04-30 11:05:00,41.37,41.49,41.35,41.45,22000.0,41.37,41.49,41.35,41.45,22000.0
2007-04-30 11:10:00,41.44,41.46,41.41,41.46,7300.0,41.44,41.46,41.41,41.46,7300.0
2007-04-30 11:15:00,41.45,41.47,41.43,41.47,9600.0,41.45,41.47,41.43,41.47,9600.0
2007-04-30 11:20:00,41.47,41.49,41.4,41.4,4900.0,41.47,41.49,41.4,41.4,4900.0
2007-04-30 11:25:00,41.41,41.51,41.4,41.49,9700.0,41.41,41.51,41.4,41.49,9700.0
2007-04-30 11:30:00,41.48,41.48,41.4,41.42,5500.0,41.48,41.48,41.4,41.42,5500.0
2007-04-30 11:35:00,41.42,41.42,41.3,41.3,12000.0,41.42,41.42,41.3,41.3,12000.0
2007-04-30 11:40:00,41.3,41.37,41.25,41.3,48700.0,41.3,41.37,41.25,41.3,48700.0
2007-04-30 11:45:00,41.3,41.34,41.27,41.33,7500.0,41.3,41.34,41.27,41.33,7500.0
2007-04-30 11:50:00,41.33,41.36,41.32,41.36,5400.0,41.33,41.36,41.32,41.36,5400.0
2007-04-30 11:55:00,41.34,41.36,41.28,41.36,12100.0,41.34,41.36,41.28,41.36,12100.0
2007-04-30 12:00:00,41.36,41.37,41.32,41.32,8700.0,41.36,41.37,41.32,41.32,8700.0
2007-04-30 12:05:00,41.32,41.33,41.3,41.3,2700.0,41.32,41.33,41.3,41.3,2700.0
2007-04-30 12:10:00,41.3,41.33,41.3,41.32,6700.0,41.3,41.33,41.3,41.32,6700.0
2007-04-30 12:15:00,41.32,41.38,41.32,41.36,6400.0,41.32,41.38,41.32,41.36,6400.0
2007-04-30 12:20:00,41.36,41.41,41.35,41.39,14800.0,41.36,41.41,41.35,41.39,14800.0
2007-04-30 12:25:00,41.39,41.5,41.38,41.48,20700.0,41.39,41.5,41.38,41.48,20700.0
2007-04-30 12:30:00,41.49,41.63,41.49,41.63,27200.0,41.49,41.63,41.49,41.63,27200.0
2007-04-30 12:35:00,41.63,41.69,41.62,41.65,26200.0,41.63,41.69,41.62,41.65,26200.0
2007-04-30 12:40:00,41.65,41.65,41.6,41.63,16000.0,41.65,41.65,41.6,41.63,16000.0
2007-04-30 12:45:00,41.62,41.64,41.59,41.6,5800.0,41.62,41.64,41.59,41.6,5800.0
2007-04-30 12:50:00,41.58,41.59,41.54,41.58,6000.0,41.58,41.59,41.54,41.58,6000.0
2007-04-30 12:55:00,41.58,41.59,41.56,41.56,7900.0,41.58,41.59,41.56,41.56,7900.0
2007-04-30 13:00:00,41.55,41.58,41.54,41.58,12600.0,41.55,41.58,41.54,41.58,12600.0
2007-04-30 13:05:00,41.58,41.61,41.58,41.6,5400.0,41.58,41.61,41.58,41.6,5400.0
2007-04-30 13:10:00,41.6,41.61,41.56,41.58,9700.0,41.6,41.61,41.56,41.58,9700.0
2007-04-30 13:15:00,41.57,41.61,41.57,41.6,5400.0,41.57,41.61,41.57,41.6,5400.0
2007-04-30 13:20:00,41.61,41.66,41.6,41.63,6200.0,41.61,41.66,41.6,41.63,6200.0
2007-04-30 13:25:00,41.63,41.63,41.6,41.62,17600.0,41.63,41.63,41.6,41.62,17600.0
2007-04-30 13:30:00,41.62,41.63,41.6,41.62,5100.0,41.62,41.63,41.6,41.62,5100.0
2007-04-30 13:35:00,41.61,41.63,41.56,41.63,21300.0,41.61,41.63,41.56,41.63,21300.0
2007-04-30 13:40:00,41.62,41.66,41.57,41.58,15700.0,41.62,41.66,41.57,41.58,15700.0
2007-04-30 13:45:00,41.59,41.64,41.58,41.63,3400.0,41.59,41.64,41.58,41.63,3400.0
2007-04-30 13:50:00,41.62,41.64,41.6,41.62,5100.0,41.62,41.64,41.6,41.62,5100.0
2007-04-30 13:55:00,41.62,41.62,41.58,41.6,14600.0,41.62,41.62,41.58,41.6,14600.0
2007-04-30 14:00:00,41.6,41.61,41.58,41.6,16700.0,41.6,41.61,41.58,41.6,16700.0
2007-04-30 14:05:00,41.61,41.65,41.6,41.62,5300.0,41.61,41.65,41.6,41.62,5300.0
2007-04-30 14:10:00,41.62,41.62,41.58,41.58,15400.0,41.62,41.62,41.58,41.58,15400.0
2007-04-30 14:15:00,41.59,41.6,41.55,41.55,6600.0,41.59,41.6,41.55,41.55,6600.0
2007-04-30 14:20:00,41.55,41.57,41.51,41.52,13100.0,41.55,41.57,41.51,41.52,13100.0
2007-04-30 14:25:00,41.52,41.52,41.49,41.51,11400.0,41.52,41.52,41.49,41.51,11400.0
2007-04-30 14:30:00,41.51,41.55,41.51,41.55,21100.0,41.51,41.55,41.51,41.55,21100.0
2007-04-30 14:35:00,41.54,41.55,41.48,41.48,29900.0,41.54,41.55,41.48,41.48,29900.0
2007-04-30 14:40:00,41.48,41.5,41.37,41.42,29800.0,41.48,41.5,41.37,41.42,29800.0
2007-04-30 14:45:00,41.42,41.43,41.35,41.36,13600.0,41.42,41.43,41.35,41.36,13600.0
2007-04-30 14:50:00,41.36,41.41,41.32,41.41,21400.0,41.36,41.41,41.32,41.41,21400.0
2007-04-30 14:55:00,41.4,41.42,41.38,41.42,15500.0,41.4,41.42,41.38,41.42,15500.0
2007-04-30 15:00:00,41.42,41.49,41.41,41.45,17000.0,41.42,41.49,41.41,41.45,17000.0
2007-04-30 15:05:00,41.46,41.46,41.36,41.4,14500.0,41.46,41.46,41.36,41.4,14500.0
2007-04-30 15:10:00,41.39,41.41,41.36,41.4,20400.0,41.39,41.41,41.36,41.4,20400.0
2007-04-30 15:15:00,41.39,41.44,41.38,41.38,10100.0,41.39,41.44,41.38,41.38,10100.0
2007-04-30 15:20:00,41.38,41.4,41.36,41.37,8400.0,41.38,41.4,41.36,41.37,8400.0
2007-04-30 15:25:00,41.37,41.39,41.36,41.37,10100.0,41.37,41.39,41.36,41.37,10100.0
2007-04-30 15:30:00,41.37,41.44,41.37,41.43,27100.0,41.37,41.44,41.37,41.43,27100.0
2007-04-30 15:35:00,41.43,41.5,41.41,41.46,46900.0,41.43,41.5,41.41,41.46,46900.0
2007-04-30 15:40:00,41.45,41.46,41.37,41.44,32800.0,41.45,41.46,41.37,41.44,32800.0
2007-04-30 15:45:00,41.45,41.45,41.39,41.39,30000.0,41.45,41.45,41.39,41.39,30000.0
2007-04-30 15:50:00,41.39,41.39,41.27,41.31,49600.0,41.39,41.39,41.27,41.31,49600.0
2007-04-30 15:55:00,41.3,41.31,41.26,41.29,58600.0,41.3,41.31,41.26,41.29,58600.0
2007-05-01 09:30:00,41.25,41.28,41.02,41.27,81700.0,41.25,41.28,41.02,41.27,81700.0
2007-05-01 09:35:00,41.32,41.33,40.9,41.02,11100.0,41.32,41.33,40.9,41.02,11100.0
2007-05-01 09:40:00,41.02,41.16,41.0,41.03,7600.0,41.02,41.16,41.0,41.03,7600.0
2007-05-01 09:45:00,41.03,41.1,40.93,40.99,18300.0,41.03,41.1,40.93,40.99,18300.0
2007-05-01 09:50:00,40.99,41.05,40.9,40.94,7400.0,40.99,41.05,40.9,40.94,7400.0
2007-05-01 09:55:00,40.92,41.0,40.9,41.0,91100.0,40.92,41.0,40.9,41.0,91100.0
2007-05-01 10:00:00,40.99,41.07,40.89,41.04,28200.0,40.99,41.07,40.89,41.04,28200.0
2007-05-01 10:05:00,41.01,41.04,40.95,41.0,31700.0,41.01,41.04,40.95,41.0,31700.0
2007-05-01 10:10:00,41.0,41.06,41.0,41.04,20400.0,41.0,41.06,41.0,41.04,20400.0
2007-05-01 10:15:00,41.04,41.09,40.98,41.09,32800.0,41.04,41.09,40.98,41.09,32800.0
2007-05-01 10:20:00,41.09,41.12,41.01,41.01,21300.0,41.09,41.12,41.01,41.01,21300.0
2007-05-01 10:25:00,41.01,41.05,40.96,41.03,37900.0,41.01,41.05,40.96,41.03,37900.0
2007-05-01 10:30:00,41.02,41.05,41.0,41.05,14300.0,41.02,41.05,41.0,41.05,14300.0
2007-05-01 10:35:00,41.05,41.23,41.04,41.17,24200.0,41.05,41.23,41.04,41.17,24200.0
2007-05-01 10:40:00,41.16,41.23,41.12,41.22,20300.0,41.16,41.23,41.12,41.22,20300.0
2007-05-01 10:45:00,41.2,41.24,41.18,41.18,2100.0,41.2,41.24,41.18,41.18,2100.0
2007-05-01 10:50:00,41.17,41.22,41.15,41.16,7300.0,41.17,41.22,41.15,41.16,7300.0
2007-05-01 10:55:00,41.16,41.32,41.16,41.31,16800.0,41.16,41.32,41.16,41.31,16800.0
2007-05-01 11:00:00,41.3,41.35,41.25,41.25,10900.0,41.3,41.35,41.25,41.25,10900.0
2007-05-01 11:05:00,41.25,41.29,41.23,41.28,7600.0,41.25,41.29,41.23,41.28,7600.0
2007-05-01 11:10:00,41.28,41.36,41.24,41.34,26700.0,41.28,41.36,41.24,41.34,26700.0
2007-05-01 11:15:00,41.32,41.35,41.29,41.35,6000.0,41.32,41.35,41.29,41.35,6000.0
2007-05-01 11:20:00,41.36,41.44,41.29,41.29,8200.0,41.36,41.44,41.29,41.29,8200.0
2007-05-01 11:25:00,41.31,41.34,41.3,41.3,2700.0,41.31,41.34,41.3,41.3,2700.0
2007-05-01 11:30:00,41.3,41.46,41.29,41.38,13000.0,41.3,41.46,41.29,41.38,13000.0
2007-05-01 11:35:00,41.39,41.46,41.39,41.41,13400.0,41.39,41.46,41.39,41.41,13400.0
2007-05-01 11:40:00,41.42,41.44,41.34,41.35,9900.0,41.42,41.44,41.34,41.35,9900.0
2007-05-01 11:45:00,41.36,41.4,41.33,41.33,201100.0,41.36,41.4,41.33,41.33,201100.0
2007-05-01 11:50:00,41.31,41.39,41.31,41.31,21100.0,41.31,41.39,41.31,41.31,21100.0
2007-05-01 11:55:00,41.33,41.37,41.33,41.33,10600.0,41.33,41.37,41.33,41.33,10600.0
2007-05-01 12:00:00,41.34,41.34,41.32,41.32,3900.0,41.34,41.34,41.32,41.32,3900.0
2007-05-01 12:05:00,41.32,41.33,41.29,41.29,16700.0,41.32,41.33,41.29,41.29,16700.0
2007-05-01 12:10:00,41.29,41.31,41.27,41.31,6100.0,41.29,41.31,41.27,41.31,6100.0
2007-05-01 12:15:00,41.32,41.44,41.3,41.41,22300.0,41.32,41.44,41.3,41.41,22300.0
2007-05-01 12:20:00,41.4,41.4,41.35,41.4,5700.0,41.4,41.4,41.35,41.4,5700.0
2007-05-01 12:25:00,41.41,41.42,41.35,41.37,13700.0,41.41,41.42,41.35,41.37,13700.0
2007-05-01 12:30:00,41.37,41.39,41.35,41.39,12000.0,41.37,41.39,41.35,41.39,12000.0
2007-05-01 12:35:00,41.39,41.46,41.38,41.42,17600.0,41.39,41.46,41.38,41.42,17600.0
2007-05-01 12:40:00,41.42,41.5,41.42,41.44,16800.0,41.42,41.5,41.42,41.44,16800.0
2007-05-01 12:45:00,41.44,41.45,41.35,41.35,5500.0,41.44,41.45,41.35,41.35,5500.0
2007-05-01 12:50:00,41.34,41.36,41.29,41.34,6200.0,41.34,41.36,41.29,41.34,6200.0
2007-05-01 12:55:00,41.33,41.41,41.33,41.37,8600.0,41.33,41.41,41.33,41.37,8600.0
2007-05-01 13:00:00,41.36,41.36,41.29,41.3,5700.0,41.36,41.36,41.29,41.3,5700.0
2007-05-01 13:05:00,41.3,41.32,41.29,41.3,6400.0,41.3,41.32,41.29,41.3,6400.0
2007-05-01 13:10:00,41.29,41.29,41.25,41.29,10800.0,41.29,41.29,41.25,41.29,10800.0
2007-05-01 13:15:00,41.27,41.29,41.26,41.29,11100.0,41.27,41.29,41.26,41.29,11100.0
2007-05-01 13:20:00,41.29,41.31,41.27,41.27,4300.0,41.29,41.31,41.27,41.27,4300.0
2007-05-01 13:25:00,41.28,41.34,41.28,41.33,6000.0,41.28,41.34,41.28,41.33,6000.0
2007-05-01 13:30:00,41.31,41.34,41.29,41.32,4900.0,41.31,41.34,41.29,41.32,4900.0
2007-05-01 13:35:00,41.32,41.36,41.3,41.3,6500.0,41.32,41.36,41.3,41.3,6500.0
2007-05-01 13:40:00,41.31,41.41,41.28,41.38,8500.0,41.31,41.41,41.28,41.38,8500.0
2007-05-01 13:45:00,41.38,41.38,41.32,41.34,2100.0,41.38,41.38,41.32,41.34,2100.0
2007-05-01 13:50:00,41.33,41.47,41.32,41.43,9100.0,41.33,41.47,41.32,41.43,9100.0
2007-05-01 13:55:00,41.43,41.47,41.39,41.42,15400.0,41.43,41.47,41.39,41.42,15400.0
2007-05-01 14:00:00,41.43,41.44,41.34,41.35,4600.0,41.43,41.44,41.34,41.35,4600.0
2007-05-01 14:05:00,41.35,41.42,41.34,41.41,28100.0,41.35,41.42,41.34,41.41,28100.0
2007-05-01 14:10:00,41.4,41.44,41.37,41.44,7700.0,41.4,41.44,41.37,41.44,7700.0
2007-05-01 14:15:00,41.46,41.5,41.37,41.4,8100.0,41.46,41.5,41.37,41.4,8100.0
2007-05-01 14:20:00,41.45,41.55,41.44,41.48,26100.0,41.45,41.55,41.44,41.48,26100.0
2007-05-01 14:25:00,41.49,41.56,41.46,41.54,13400.0,41.49,41.56,41.46,41.54,13400.0
2007-05-01 14:30:00,41.55,41.55,41.47,41.53,14000.0,41.55,41.55,41.47,41.53,14000.0
2007-05-01 14:35:00,41.53,41.69,41.53,41.66,42700.0,41.53,41.69,41.53,41.66,42700.0
2007-05-01 14:40:00,41.65,41.71,41.62,41.66,27400.0,41.65,41.71,41.62,41.66,27400.0
2007-05-01 14:45:00,41.65,41.71,41.63,41.68,13900.0,41.65,41.71,41.63,41.68,13900.0
2007-05-01 14:50:00,41.68,41.68,41.6,41.62,10900.0,41.68,41.68,41.6,41.62,10900.0
2007-05-01 14:55:00,41.62,41.63,41.57,41.59,11400.0,41.62,41.63,41.57,41.59,11400.0
2007-05-01 15:00:00,41.6,41.65,41.56,41.57,14800.0,41.6,41.65,41.56,41.57,14800.0
2007-05-01 15:05:00,41.56,41.57,41.5,41.52,13700.0,41.56,41.57,41.5,41.52,13700.0
2007-05-01 15:10:00,41.53,41.55,41.52,41.52,10700.0,41.53,41.55,41.52,41.52,10700.0
2007-05-01 15:15:00,41.51,41.54,41.47,41.52,18600.0,41.51,41.54,41.47,41.52,18600.0
2007-05-01 15:20:00,41.52,41.57,41.46,41.47,14600.0,41.52,41.57,41.46,41.47,14600.0
2007-05-01 15:25:00,41.47,41.52,41.4,41.41,12400.0,41.47,41.52,41.4,41.41,12400.0
2007-05-01 15:30:00,41.41,41.44,41.4,41.43,10900.0,41.41,41.44,41.4,41.43,10900.0
2007-05-01 15:35:00,41.43,41.44,41.39,41.39,14500.0,41.43,41.44,41.39,41.39,14500.0
2007-05-01 15:40:00,41.39,41.45,41.39,41.44,19300.0,41.39,41.45,41.39,41.44,19300.0
2007-05-01 15:45:00,41.44,41.56,41.44,41.51,36400.0,41.44,41.56,41.44,41.51,36400.0
2007-05-01 15:50:00,41.5,41.5,41.39,41.39,32400.0,41.5,41.5,41.39,41.39,32400.0
2007-05-01 15:55:00,41.39,41.45,41.36,41.45,62000.0,41.39,41.45,41.36,41.45,62000.0
2007-05-02 09:30:00,41.31,41.4,41.22,41.32,11700.0,41.31,41.4,41.22,41.32,11700.0
2007-05-02 09:35:00,41.34,41.44,41.28,41.37,16100.0,41.34,41.44,41.28,41.37,16100.0
2007-05-02 09:40:00,41.38,41.54,41.38,41.54,6600.0,41.38,41.54,41.38,41.54,6600.0
2007-05-02 09:45:00,41.52,41.59,41.5,41.56,10200.0,41.52,41.59,41.5,41.56,10200.0
2007-05-02 09:50:00,41.53,41.53,41.4,41.41,3400.0,41.53,41.53,41.4,41.41,3400.0
2007-05-02 09:55:00,41.41,41.53,41.41,41.46,6700.0,41.41,41.53,41.41,41.46,6700.0
2007-05-02 10:00:00,41.45,41.6,41.41,41.6,12800.0,41.45,41.6,41.41,41.6,12800.0
2007-05-02 10:05:00,41.59,41.63,41.54,41.55,17000.0,41.59,41.63,41.54,41.55,17000.0
2007-05-02 10:10:00,41.55,41.64,41.54,41.57,14000.0,41.55,41.64,41.54,41.57,14000.0
2007-05-02 10:15:00,41.58,41.7,41.58,41.61,14700.0,41.58,41.7,41.58,41.61,14700.0
2007-05-02 10:20:00,41.61,41.61,41.58,41.6,8900.0,41.61,41.61,41.58,41.6,8900.0
2007-05-02 10:25:00,41.59,41.59,41.52,41.52,12800.0,41.59,41.59,41.52,41.52,12800.0
2007-05-02 10:30:00,41.53,41.62,41.5,41.62,12800.0,41.53,41.62,41.5,41.62,12800.0
2007-05-02 10:35:00,41.62,41.63,41.56,41.56,17000.0,41.62,41.63,41.56,41.56,17000.0
2007-05-02 10:40:00,41.56,41.58,41.5,41.58,20200.0,41.56,41.58,41.5,41.58,20200.0
2007-05-02 10:45:00,41.58,41.61,41.55,41.59,10200.0,41.58,41.61,41.55,41.59,10200.0
2007-05-02 10:50:00,41.58,41.6,41.52,41.53,12200.0,41.58,41.6,41.52,41.53,12200.0
2007-05-02 10:55:00,41.53,41.58,41.53,41.58,4100.0,41.53,41.58,41.53,41.58,4100.0
2007-05-02 11:00:00,41.58,41.59,41.57,41.57,2500.0,41.58,41.59,41.57,41.57,2500.0
2007-05-02 11:05:00,41.58,41.58,41.5,41.5,7400.0,41.58,41.58,41.5,41.5,7400.0
2007-05-02 11:10:00,41.5,41.52,41.5,41.51,2600.0,41.5,41.52,41.5,41.51,2600.0
2007-05-02 11:15:00,41.51,41.54,41.5,41.52,10400.0,41.51,41.54,41.5,41.52,10400.0
2007-05-02 11:20:00,41.53,41.53,41.49,41.5,12000.0,41.53,41.53,41.49,41.5,12000.0
2007-05-02 11:25:00,41.49,41.5,41.46,41.46,5300.0,41.49,41.5,41.46,41.46,5300.0
2007-05-02 11:30:00,41.44,41.5,41.44,41.5,5100.0,41.44,41.5,41.44,41.5,5100.0
2007-05-02 11:35:00,41.5,41.5,41.49,41.49,3500.0,41.5,41.5,41.49,41.49,3500.0
2007-05-02 11:40:00,41.48,41.5,41.47,41.49,1900.0,41.48,41.5,41.47,41.49,1900.0
2007-05-02 11:45:00,41.47,41.47,41.43,41.43,4900.0,41.47,41.47,41.43,41.43,4900.0
2007-05-02 11:50:00,41.45,41.45,41.41,41.42,15700.0,41.45,41.45,41.41,41.42,15700.0
2007-05-02 11:55:00,41.42,41.43,41.36,41.36,5800.0,41.42,41.43,41.36,41.36,5800.0
2007-05-02 12:00:00,41.36,41.38,41.34,41.38,25300.0,41.36,41.38,41.34,41.38,25300.0
2007-05-02 12:05:00,41.38,41.41,41.38,41.41,4700.0,41.38,41.41,41.38,41.41,4700.0
2007-05-02 12:10:00,41.41,41.42,41.4,41.4,15300.0,41.41,41.42,41.4,41.4,15300.0
2007-05-02 12:15:00,41.4,41.51,41.4,41.48,11400.0,41.4,41.51,41.4,41.48,11400.0
2007-05-02 12:20:00,41.48,41.59,41.48,41.57,13400.0,41.48,41.59,41.48,41.57,13400.0
2007-05-02 12:25:00,41.58,41.58,41.56,41.56,2400.0,41.58,41.58,41.56,41.56,2400.0
2007-05-02 12:30:00,41.58,41.64,41.57,41.59,19600.0,41.58,41.64,41.57,41.59,19600.0
2007-05-02 12:35:00,41.58,41.61,41.54,41.61,8300.0,41.58,41.61,41.54,41.61,8300.0
2007-05-02 12:40:00,41.6,41.62,41.6,41.6,9600.0,41.6,41.62,41.6,41.6,9600.0
2007-05-02 12:45:00,41.6,41.62,41.59,41.61,2800.0,41.6,41.62,41.59,41.61,2800.0
2007-05-02 12:50:00,41.61,41.61,41.58,41.61,6200.0,41.61,41.61,41.58,41.61,6200.0
2007-05-02 12:55:00,41.62,41.62,41.58,41.6,5200.0,41.62,41.62,41.58,41.6,5200.0
2007-05-02 13:00:00,41.62,41.67,41.61,41.63,9600.0,41.62,41.67,41.61,41.63,9600.0
2007-05-02 13:05:00,41.61,41.68,41.61,41.67,9100.0,41.61,41.68,41.61,41.67,9100.0
2007-05-02 13:10:00,41.66,41.68,41.65,41.65,2200.0,41.66,41.68,41.65,41.65,2200.0
2007-05-02 13:15:00,41.67,41.68,41.67,41.68,3800.0,41.67,41.68,41.67,41.68,3800.0
2007-05-02 13:20:00,41.68,41.7,41.67,41.67,8100.0,41.68,41.7,41.67,41.67,8100.0
2007-05-02 13:25:00,41.68,41.7,41.67,41.69,3200.0,41.68,41.7,41.67,41.69,3200.0
2007-05-02 13:30:00,41.69,41.7,41.68,41.68,3700.0,41.69,41.7,41.68,41.68,3700.0
2007-05-02 13:35:00,41.67,41.68,41.67,41.68,1300.0,41.67,41.68,41.67,41.68,1300.0
2007-05-02 13:40:00,41.69,41.72,41.67,41.69,8900.0,41.69,41.72,41.67,41.69,8900.0
2007-05-02 13:45:00,41.7,41.81,41.7,41.81,31300.0,41.7,41.81,41.7,41.81,31300.0
2007-05-02 13:50:00,41.81,41.85,41.78,41.85,28300.0,41.81,41.85,41.78,41.85,28300.0
2007-05-02 13:55:00,41.86,41.92,41.84,41.88,25900.0,41.86,41.92,41.84,41.88,25900.0
2007-05-02 14:00:00,41.88,41.92,41.86,41.87,18800.0,41.88,41.92,41.86,41.87,18800.0
2007-05-02 14:05:00,41.86,41.89,41.83,41.84,12200.0,41.86,41.89,41.83,41.84,12200.0
2007-05-02 14:10:00,41.82,41.9,41.82,41.88,13600.0,41.82,41.9,41.82,41.88,13600.0
2007-05-02 14:15:00,41.88,41.96,41.88,41.94,26000.0,41.88,41.96,41.88,41.94,26000.0
2007-05-02 14:20:00,41.94,41.98,41.91,41.95,28000.0,41.94,41.98,41.91,41.95,28000.0
2007-05-02 14:25:00,41.95,41.98,41.94,41.97,6700.0,41.95,41.98,41.94,41.97,6700.0
2007-05-02 14:30:00,41.97,42.01,41.96,41.97,17800.0,41.97,42.01,41.96,41.97,17800.0
2007-05-02 14:35:00,41.97,41.97,41.89,41.89,7600.0,41.97,41.97,41.89,41.89,7600.0
2007-05-02 14:40:00,41.89,41.96,41.88,41.96,26400.0,41.89,41.96,41.88,41.96,26400.0
2007-05-02 14:45:00,41.97,42.03,41.95,41.95,33400.0,41.97,42.03,41.95,41.95,33400.0
2007-05-02 14:50:00,41.95,42.02,41.91,42.0,24300.0,41.95,42.02,41.91,42.0,24300.0
2007-05-02 14:55:00,42.0,42.04,41.99,42.0,22300.0,42.0,42.04,41.99,42.0,22300.0
2007-05-02 15:00:00,42.01,42.08,41.97,41.97,27700.0,42.01,42.08,41.97,41.97,27700.0
2007-05-02 15:05:00,41.97,41.99,41.91,41.93,24800.0,41.97,41.99,41.91,41.93,24800.0
2007-05-02 15:10:00,41.92,41.97,41.92,41.94,17000.0,41.92,41.97,41.92,41.94,17000.0
2007-05-02 15:15:00,41.95,41.96,41.92,41.92,4500.0,41.95,41.96,41.92,41.92,4500.0
2007-05-02 15:20:00,41.92,41.93,41.87,41.92,14200.0,41.92,41.93,41.87,41.92,14200.0
2007-05-02 15:25:00,41.91,41.95,41.91,41.94,14100.0,41.91,41.95,41.91,41.94,14100.0
2007-05-02 15:30:00,41.94,41.97,41.4,41.93,29800.0,41.94,41.97,41.4,41.93,29800.0
2007-05-02 15:35:00,41.93,41.96,41.93,41.93,9200.0,41.93,41.96,41.93,41.93,9200.0
2007-05-02 15:40:00,41.94,41.94,41.92,41.94,21400.0,41.94,41.94,41.92,41.94,21400.0
2007-05-02 15:45:00,41.94,41.96,41.88,41.92,29600.0,41.94,41.96,41.88,41.92,29600.0
2007-05-02 15:50:00,41.93,41.99,41.91,41.93,35700.0,41.93,41.99,41.91,41.93,35700.0
2007-05-02 15:55:00,41.92,41.94,41.91,41.93,35200.0,41.92,41.94,41.91,41.93,35200.0
2007-05-03 09:30:00,42.05,42.11,42.0,42.01,25700.0,42.05,42.11,42.0,42.01,25700.0
2007-05-03 09:35:00,42.04,42.04,41.79,41.9,12700.0,42.04,42.04,41.79,41.9,12700.0
2007-05-03 09:40:00,41.9,41.93,41.78,41.78,15900.0,41.9,41.93,41.78,41.78,15900.0
2007-05-03 09:45:00,41.79,41.81,41.72,41.72,13300.0,41.79,41.81,41.72,41.72,13300.0
2007-05-03 09:50:00,41.72,41.75,41.68,41.68,14500.0,41.72,41.75,41.68,41.68,14500.0
2007-05-03 09:55:00,41.69,41.69,41.6,41.67,19000.0,41.69,41.69,41.6,41.67,19000.0
2007-05-03 10:00:00,41.7,41.92,41.66,41.68,33700.0,41.7,41.92,41.66,41.68,33700.0
2007-05-03 10:05:00,41.68,41.81,41.65,41.72,16600.0,41.68,41.81,41.65,41.72,16600.0
2007-05-03 10:10:00,41.71,41.73,41.65,41.66,22000.0,41.71,41.73,41.65,41.66,22000.0
2007-05-03 10:15:00,41.67,41.82,41.66,41.79,38900.0,41.67,41.82,41.66,41.79,38900.0
2007-05-03 10:20:00,41.8,41.9,41.79,41.89,42000.0,41.8,41.9,41.79,41.89,42000.0
2007-05-03 10:25:00,41.89,41.91,41.84,41.86,15700.0,41.89,41.91,41.84,41.86,15700.0
2007-05-03 10:30:00,41.86,41.86,41.82,41.83,9500.0,41.86,41.86,41.82,41.83,9500.0
2007-05-03 10:35:00,41.83,41.84,41.76,41.81,11900.0,41.83,41.84,41.76,41.81,11900.0
2007-05-03 10:40:00,41.81,41.84,41.8,41.82,10000.0,41.81,41.84,41.8,41.82,10000.0
2007-05-03 10:45:00,41.82,41.82,41.79,41.82,19700.0,41.82,41.82,41.79,41.82,19700.0
2007-05-03 10:50:00,41.81,41.85,41.81,41.85,10800.0,41.81,41.85,41.81,41.85,10800.0
2007-05-03 10:55:00,41.84,41.87,41.83,41.86,10800.0,41.84,41.87,41.83,41.86,10800.0
2007-05-03 11:00:00,41.86,41.9,41.82,41.82,13300.0,41.86,41.9,41.82,41.82,13300.0
2007-05-03 11:05:00,41.82,41.82,41.76,41.77,10300.0,41.82,41.82,41.76,41.77,10300.0
2007-05-03 11:10:00,41.76,41.8,41.76,41.77,14100.0,41.76,41.8,41.76,41.77,14100.0
2007-05-03 11:15:00,41.77,41.78,41.74,41.74,6900.0,41.77,41.78,41.74,41.74,6900.0
2007-05-03 11:20:00,41.75,41.9,41.74,41.88,99300.0,41.75,41.9,41.74,41.88,99300.0
2007-05-03 11:25:00,41.87,41.88,41.85,41.86,10100.0,41.87,41.88,41.85,41.86,10100.0
2007-05-03 11:30:00,41.85,41.86,41.8,41.8,9900.0,41.85,41.86,41.8,41.8,9900.0
2007-05-03 11:35:00,41.8,41.82,41.78,41.78,22800.0,41.8,41.82,41.78,41.78,22800.0
2007-05-03 11:40:00,41.78,41.79,41.75,41.79,12700.0,41.78,41.79,41.75,41.79,12700.0
2007-05-03 11:45:00,41.79,41.8,41.74,41.76,30300.0,41.79,41.8,41.74,41.76,30300.0
2007-05-03 11:50:00,41.76,41.79,41.73,41.78,14300.0,41.76,41.79,41.73,41.78,14300.0
2007-05-03 11:55:00,41.77,41.81,41.77,41.8,7100.0,41.77,41.81,41.77,41.8,7100.0
2007-05-03 12:00:00,41.81,41.85,41.75,41.76,48200.0,41.81,41.85,41.75,41.76,48200.0
2007-05-03 12:05:00,41.76,41.76,41.72,41.72,6400.0,41.76,41.76,41.72,41.72,6400.0
2007-05-03 12:10:00,41.73,41.74,41.72,41.73,4000.0,41.73,41.74,41.72,41.73,4000.0
2007-05-03 12:15:00,41.73,41.74,41.72,41.72,6700.0,41.73,41.74,41.72,41.72,6700.0
2007-05-03 12:20:00,41.72,41.73,41.7,41.7,15500.0,41.72,41.73,41.7,41.7,15500.0
2007-05-03 12:25:00,41.7,41.7,41.65,41.68,21200.0,41.7,41.7,41.65,41.68,21200.0
2007-05-03 12:30:00,41.68,41.72,41.65,41.72,16800.0,41.68,41.72,41.65,41.72,16800.0
2007-05-03 12:35:00,41.71,41.72,41.7,41.71,7800.0,41.71,41.72,41.7,41.71,7800.0
2007-05-03 12:40:00,41.71,41.79,41.7,41.79,46900.0,41.71,41.79,41.7,41.79,46900.0
2007-05-03 12:45:00,41.78,41.78,41.71,41.72,8700.0,41.78,41.78,41.71,41.72,8700.0
2007-05-03 12:50:00,41.72,41.72,41.66,41.7,13400.0,41.72,41.72,41.66,41.7,13400.0
2007-05-03 12:55:00,41.7,41.7,41.69,41.7,4700.0,41.7,41.7,41.69,41.7,4700.0
2007-05-03 13:00:00,41.69,41.7,41.67,41.7,13900.0,41.69,41.7,41.67,41.7,13900.0
2007-05-03 13:05:00,41.7,41.73,41.69,41.73,13400.0,41.7,41.73,41.69,41.73,13400.0
2007-05-03 13:10:00,41.73,41.73,41.7,41.71,12400.0,41.73,41.73,41.7,41.71,12400.0
2007-05-03 13:15:00,41.7,41.72,41.67,41.68,11700.0,41.7,41.72,41.67,41.68,11700.0
2007-05-03 13:20:00,41.67,41.7,41.59,41.59,51500.0,41.67,41.7,41.59,41.59,51500.0
2007-05-03 13:25:00,41.6,41.6,41.55,41.59,25100.0,41.6,41.6,41.55,41.59,25100.0
2007-05-03 13:30:00,41.58,41.59,41.55,41.56,12700.0,41.58,41.59,41.55,41.56,12700.0
2007-05-03 13:35:00,41.56,41.56,41.51,41.54,20300.0,41.56,41.56,41.51,41.54,20300.0
2007-05-03 13:40:00,41.55,41.59,41.54,41.59,12000.0,41.55,41.59,41.54,41.59,12000.0
2007-05-03 13:45:00,41.59,41.61,41.58,41.58,16700.0,41.59,41.61,41.58,41.58,16700.0
2007-05-03 13:50:00,41.59,41.62,41.58,41.59,8500.0,41.59,41.62,41.58,41.59,8500.0
2007-05-03 13:55:00,41.59,41.6,41.58,41.59,9800.0,41.59,41.6,41.58,41.59,9800.0
2007-05-03 14:00:00,41.58,41.6,41.57,41.59,10500.0,41.58,41.6,41.57,41.59,10500.0
2007-05-03 14:05:00,41.58,41.58,41.54,41.54,9900.0,41.58,41.58,41.54,41.54,9900.0
2007-05-03 14:10:00,41.55,41.58,41.54,41.56,9500.0,41.55,41.58,41.54,41.56,9500.0
2007-05-03 14:15:00,41.58,41.59,41.57,41.59,11200.0,41.58,41.59,41.57,41.59,11200.0
2007-05-03 14:20:00,41.59,41.59,41.56,41.57,22300.0,41.59,41.59,41.56,41.57,22300.0
2007-05-03 14:25:00,41.57,41.59,41.56,41.58,9100.0,41.57,41.59,41.56,41.58,9100.0
2007-05-03 14:30:00,41.58,41.58,41.56,41.58,13800.0,41.58,41.58,41.56,41.58,13800.0
2007-05-03 14:35:00,41.58,41.59,41.52,41.52,15800.0,41.58,41.59,41.52,41.52,15800.0
2007-05-03 14:40:00,41.53,41.53,41.49,41.5,18600.0,41.53,41.53,41.49,41.5,18600.0
2007-05-03 14:45:00,41.49,41.51,41.46,41.46,27600.0,41.49,41.51,41.46,41.46,27600.0
2007-05-03 14:50:00,41.47,41.48,41.4,41.47,42600.0,41.47,41.48,41.4,41.47,42600.0
2007-05-03 14:55:00,41.47,41.51,41.47,41.5,19400.0,41.47,41.51,41.47,41.5,19400.0
2007-05-03 15:00:00,41.51,41.55,41.51,41.51,15200.0,41.51,41.55,41.51,41.51,15200.0
2007-05-03 15:05:00,41.51,41.54,41.5,41.5,21300.0,41.51,41.54,41.5,41.5,21300.0
2007-05-03 15:10:00,41.5,41.51,41.46,41.46,9100.0,41.5,41.51,41.46,41.46,9100.0
2007-05-03 15:15:00,41.46,41.56,41.46,41.53,37100.0,41.46,41.56,41.46,41.53,37100.0
2007-05-03 15:20:00,41.53,41.54,41.51,41.51,8500.0,41.53,41.54,41.51,41.51,8500.0
2007-05-03 15:25:00,41.52,41.58,41.52,41.55,27500.0,41.52,41.58,41.52,41.55,27500.0
2007-05-03 15:30:00,41.55,41.55,41.51,41.55,16800.0,41.55,41.55,41.51,41.55,16800.0
2007-05-03 15:35:00,41.55,41.55,41.47,41.47,35800.0,41.55,41.55,41.47,41.47,35800.0
2007-05-03 15:40:00,41.48,41.52,41.48,41.49,21900.0,41.48,41.52,41.48,41.49,21900.0
2007-05-03 15:45:00,41.5,41.5,41.48,41.5,15500.0,41.5,41.5,41.48,41.5,15500.0
2007-05-03 15:50:00,41.5,41.6,41.46,41.48,81500.0,41.5,41.6,41.46,41.48,81500.0
2007-05-03 15:55:00,41.48,41.53,41.47,41.53,51000.0,41.48,41.53,41.47,41.53,51000.0
2007-05-04 09:30:00,41.78,41.87,41.61,41.77,30300.0,41.78,41.87,41.61,41.77,30300.0
2007-05-04 09:35:00,41.77,41.84,41.75,41.76,7400.0,41.77,41.84,41.75,41.76,7400.0
2007-05-04 09:40:00,41.78,41.84,41.74,41.8,10600.0,41.78,41.84,41.74,41.8,10600.0
2007-05-04 09:45:00,41.81,41.82,41.74,41.77,13000.0,41.81,41.82,41.74,41.77,13000.0
2007-05-04 09:50:00,41.8,41.85,41.79,41.84,8300.0,41.8,41.85,41.79,41.84,8300.0
2007-05-04 09:55:00,41.83,41.91,41.83,41.88,13400.0,41.83,41.91,41.83,41.88,13400.0
2007-05-04 10:00:00,41.88,41.88,41.74,41.83,12700.0,41.88,41.88,41.74,41.83,12700.0
2007-05-04 10:05:00,41.84,41.95,41.8,41.82,29100.0,41.84,41.95,41.8,41.82,29100.0
2007-05-04 10:10:00,41.81,41.83,41.74,41.75,23300.0,41.81,41.83,41.74,41.75,23300.0
2007-05-04 10:15:00,41.74,41.82,41.74,41.82,4300.0,41.74,41.82,41.74,41.82,4300.0
2007-05-04 10:20:00,41.82,41.82,41.79,41.81,4100.0,41.82,41.82,41.79,41.81,4100.0
2007-05-04 10:25:00,41.8,41.92,41.8,41.9,11400.0,41.8,41.92,41.8,41.9,11400.0
2007-05-04 10:30:00,41.89,41.89,41.79,41.81,5100.0,41.89,41.89,41.79,41.81,5100.0
2007-05-04 10:35:00,41.82,41.93,41.81,41.92,3200.0,41.82,41.93,41.81,41.92,3200.0
2007-05-04 10:40:00,41.89,41.95,41.87,41.91,5500.0,41.89,41.95,41.87,41.91,5500.0
2007-05-04 10:45:00,41.95,41.95,41.92,41.95,2100.0,41.95,41.95,41.92,41.95,2100.0
2007-05-04 10:50:00,41.95,41.95,41.89,41.89,6100.0,41.95,41.95,41.89,41.89,6100.0
2007-05-04 10:55:00,41.9,41.92,41.85,41.85,6600.0,41.9,41.92,41.85,41.85,6600.0
2007-05-04 11:00:00,41.85,41.85,41.77,41.78,13000.0,41.85,41.85,41.77,41.78,13000.0
2007-05-04 11:05:00,41.78,41.79,41.64,41.67,17100.0,41.78,41.79,41.64,41.67,17100.0
2007-05-04 11:10:00,41.66,41.75,41.59,41.62,40200.0,41.66,41.75,41.59,41.62,40200.0
2007-05-04 11:15:00,41.61,41.69,41.59,41.64,16000.0,41.61,41.69,41.59,41.64,16000.0
2007-05-04 11:20:00,41.66,41.69,41.59,41.68,10300.0,41.66,41.69,41.59,41.68,10300.0
2007-05-04 11:25:00,41.68,41.7,41.64,41.68,7700.0,41.68,41.7,41.64,41.68,7700.0
2007-05-04 11:30:00,41.67,41.68,41.61,41.64,13100.0,41.67,41.68,41.61,41.64,13100.0
2007-05-04 11:35:00,41.62,41.67,41.62,41.65,7400.0,41.62,41.67,41.62,41.65,7400.0
2007-05-04 11:40:00,41.64,41.69,41.62,41.67,4500.0,41.64,41.69,41.62,41.67,4500.0
2007-05-04 11:45:00,41.67,41.68,41.62,41.66,4600.0,41.67,41.68,41.62,41.66,4600.0
2007-05-04 11:50:00,41.66,41.69,41.64,41.67,6200.0,41.66,41.69,41.64,41.67,6200.0
2007-05-04 11:55:00,41.66,41.69,41.66,41.68,3500.0,41.66,41.69,41.66,41.68,3500.0
2007-05-04 12:00:00,41.67,41.68,41.62,41.62,9100.0,41.67,41.68,41.62,41.62,9100.0
2007-05-04 12:05:00,41.62,41.65,41.59,41.64,9300.0,41.62,41.65,41.59,41.64,9300.0
2007-05-04 12:10:00,41.63,41.64,41.56,41.63,11400.0,41.63,41.64,41.56,41.63,11400.0
2007-05-04 12:15:00,41.65,41.66,41.5,41.52,12900.0,41.65,41.66,41.5,41.52,12900.0
2007-05-04 12:20:00,41.53,41.55,41.33,41.36,25000.0,41.53,41.55,41.33,41.36,25000.0
2007-05-04 12:25:00,41.34,41.39,41.26,41.37,37500.0,41.34,41.39,41.26,41.37,37500.0
2007-05-04 12:30:00,41.37,41.38,41.32,41.38,21700.0,41.37,41.38,41.32,41.38,21700.0
2007-05-04 12:35:00,41.37,41.45,41.37,41.45,8000.0,41.37,41.45,41.37,41.45,8000.0
2007-05-04 12:40:00,41.46,41.5,41.45,41.47,15500.0,41.46,41.5,41.45,41.47,15500.0
2007-05-04 12:45:00,41.46,41.49,41.39,41.48,8700.0,41.46,41.49,41.39,41.48,8700.0
2007-05-04 12:50:00,41.49,41.49,41.45,41.47,9600.0,41.49,41.49,41.45,41.47,9600.0
2007-05-04 12:55:00,41.47,41.54,41.45,41.54,7700.0,41.47,41.54,41.45,41.54,7700.0
2007-05-04 13:00:00,41.55,41.63,41.41,41.63,16600.0,41.55,41.63,41.41,41.63,16600.0
2007-05-04 13:05:00,41.59,41.62,41.58,41.61,30000.0,41.59,41.62,41.58,41.61,30000.0
2007-05-04 13:10:00,41.41,41.67,41.41,41.66,8100.0,41.41,41.67,41.41,41.66,8100.0
2007-05-04 13:15:00,41.67,41.68,41.62,41.64,6000.0,41.67,41.68,41.62,41.64,6000.0
2007-05-04 13:20:00,41.64,41.7,41.64,41.69,4700.0,41.64,41.7,41.64,41.69,4700.0
2007-05-04 13:25:00,41.7,41.72,41.67,41.67,8600.0,41.7,41.72,41.67,41.67,8600.0
2007-05-04 13:30:00,41.68,41.71,41.67,41.71,3100.0,41.68,41.71,41.67,41.71,3100.0
2007-05-04 13:35:00,41.7,41.71,41.69,41.69,3200.0,41.7,41.71,41.69,41.69,3200.0
2007-05-04 13:40:00,41.68,41.74,41.68,41.71,4900.0,41.68,41.74,41.68,41.71,4900.0
2007-05-04 13:45:00,41.73,41.75,41.71,41.75,12200.0,41.73,41.75,41.71,41.75,12200.0
2007-05-04 13:50:00,41.74,41.74,41.59,41.6,12300.0,41.74,41.74,41.59,41.6,12300.0
2007-05-04 13:55:00,41.6,41.6,41.47,41.51,13700.0,41.6,41.6,41.47,41.51,13700.0
2007-05-04 14:00:00,41.51,41.57,41.48,41.56,6500.0,41.51,41.57,41.48,41.56,6500.0
2007-05-04 14:05:00,41.54,41.54,41.41,41.45,22600.0,41.54,41.54,41.41,41.45,22600.0
2007-05-04 14:10:00,41.45,41.56,41.45,41.56,8500.0,41.45,41.56,41.45,41.56,8500.0
2007-05-04 14:15:00,41.54,41.63,41.54,41.55,11500.0,41.54,41.63,41.54,41.55,11500.0
2007-05-04 14:20:00,41.55,41.59,41.53,41.54,9900.0,41.55,41.59,41.53,41.54,9900.0
2007-05-04 14:25:00,41.53,41.54,41.49,41.51,8300.0,41.53,41.54,41.49,41.51,8300.0
2007-05-04 14:30:00,41.51,41.51,41.43,41.45,21400.0,41.51,41.51,41.43,41.45,21400.0
2007-05-04 14:35:00,41.45,41.45,41.35,41.42,16800.0,41.45,41.45,41.35,41.42,16800.0
2007-05-04 14:40:00,41.43,41.47,41.42,41.45,8800.0,41.43,41.47,41.42,41.45,8800.0
2007-05-04 14:45:00,41.43,41.5,41.43,41.49,6900.0,41.43,41.5,41.43,41.49,6900.0
2007-05-04 14:50:00,41.5,41.54,41.49,41.53,5700.0,41.5,41.54,41.49,41.53,5700.0
2007-05-04 14:55:00,41.52,41.57,41.52,41.57,6800.0,41.52,41.57,41.52,41.57,6800.0
2007-05-04 15:00:00,41.57,41.57,41.52,41.54,6700.0,41.57,41.57,41.52,41.54,6700.0
2007-05-04 15:05:00,41.54,41.58,41.54,41.57,6500.0,41.54,41.58,41.54,41.57,6500.0
2007-05-04 15:10:00,41.57,41.59,41.56,41.58,5400.0,41.57,41.59,41.56,41.58,5400.0
2007-05-04 15:15:00,41.58,41.58,41.54,41.56,4300.0,41.58,41.58,41.54,41.56,4300.0
2007-05-04 15:20:00,41.57,41.61,41.57,41.59,10800.0,41.57,41.61,41.57,41.59,10800.0
2007-05-04 15:25:00,41.59,41.64,41.59,41.62,9800.0,41.59,41.64,41.59,41.62,9800.0
2007-05-04 15:30:00,41.61,41.65,41.61,41.63,8600.0,41.61,41.65,41.61,41.63,8600.0
2007-05-04 15:35:00,41.63,41.64,41.6,41.61,10300.0,41.63,41.64,41.6,41.61,10300.0
2007-05-04 15:40:00,41.62,41.67,41.62,41.64,12400.0,41.62,41.67,41.62,41.64,12400.0
2007-05-04 15:45:00,41.64,41.65,41.55,41.62,13600.0,41.64,41.65,41.55,41.62,13600.0
2007-05-04 15:50:00,41.63,41.67,41.6,41.67,20000.0,41.63,41.67,41.6,41.67,20000.0
2007-05-04 15:55:00,41.67,41.71,41.67,41.7,33900.0,41.67,41.71,41.67,41.7,33900.0
2007-05-07 09:30:00,41.81,42.04,41.63,42.04,27500.0,41.81,42.04,41.63,42.04,27500.0
2007-05-07 09:35:00,42.04,42.08,42.02,42.07,9500.0,42.04,42.08,42.02,42.07,9500.0
2007-05-07 09:40:00,42.07,42.08,42.04,42.05,6100.0,42.07,42.08,42.04,42.05,6100.0
2007-05-07 09:45:00,42.05,42.1,42.05,42.08,15200.0,42.05,42.1,42.05,42.08,15200.0
2007-05-07 09:50:00,42.08,42.1,41.99,42.0,13900.0,42.08,42.1,41.99,42.0,13900.0
2007-05-07 09:55:00,42.0,42.0,41.95,41.95,5900.0,42.0,42.0,41.95,41.95,5900.0
2007-05-07 10:00:00,41.94,41.94,41.86,41.87,16200.0,41.94,41.94,41.86,41.87,16200.0
2007-05-07 10:05:00,41.85,41.87,41.71,41.72,44000.0,41.85,41.87,41.71,41.72,44000.0
2007-05-07 10:10:00,41.74,41.74,41.62,41.64,11000.0,41.74,41.74,41.62,41.64,11000.0
2007-05-07 10:15:00,41.64,41.69,41.64,41.66,13000.0,41.64,41.69,41.64,41.66,13000.0
2007-05-07 10:20:00,41.65,41.65,41.62,41.62,11500.0,41.65,41.65,41.62,41.62,11500.0
2007-05-07 10:25:00,41.61,41.61,41.58,41.6,5400.0,41.61,41.61,41.58,41.6,5400.0
2007-05-07 10:30:00,41.59,41.6,41.52,41.54,10700.0,41.59,41.6,41.52,41.54,10700.0
2007-05-07 10:35:00,41.52,41.54,41.51,41.51,16200.0,41.52,41.54,41.51,41.51,16200.0
2007-05-07 10:40:00,41.51,41.52,41.51,41.52,9500.0,41.51,41.52,41.51,41.52,9500.0
2007-05-07 10:45:00,41.52,41.52,41.49,41.5,13000.0,41.52,41.52,41.49,41.5,13000.0
2007-05-07 10:50:00,41.5,41.5,41.43,41.43,16900.0,41.5,41.5,41.43,41.43,16900.0
2007-05-07 10:55:00,41.44,41.45,41.42,41.43,25500.0,41.44,41.45,41.42,41.43,25500.0
2007-05-07 11:00:00,41.42,41.44,41.42,41.43,8100.0,41.42,41.44,41.42,41.43,8100.0
2007-05-07 11:05:00,41.42,41.44,41.39,41.4,14500.0,41.42,41.44,41.39,41.4,14500.0
2007-05-07 11:10:00,41.4,41.4,41.37,41.4,12800.0,41.4,41.4,41.37,41.4,12800.0
2007-05-07 11:15:00,41.4,41.4,41.39,41.39,12200.0,41.4,41.4,41.39,41.39,12200.0
2007-05-07 11:20:00,41.4,41.41,41.37,41.41,15400.0,41.4,41.41,41.37,41.41,15400.0
2007-05-07 11:25:00,41.41,41.54,41.41,41.54,15800.0,41.41,41.54,41.41,41.54,15800.0
2007-05-07 11:30:00,41.55,41.6,41.53,41.58,3900.0,41.55,41.6,41.53,41.58,3900.0
2007-05-07 11:35:00,41.57,41.57,41.55,41.57,3000.0,41.57,41.57,41.55,41.57,3000.0
2007-05-07 11:40:00,41.56,41.56,41.54,41.56,3500.0,41.56,41.56,41.54,41.56,3500.0
2007-05-07 11:45:00,41.55,41.6,41.55,41.59,2700.0,41.55,41.6,41.55,41.59,2700.0
2007-05-07 11:50:00,41.58,41.58,41.56,41.57,2400.0,41.58,41.58,41.56,41.57,2400.0
2007-05-07 11:55:00,41.56,41.56,41.55,41.56,2600.0,41.56,41.56,41.55,41.56,2600.0
2007-05-07 12:00:00,41.56,41.63,41.56,41.62,8000.0,41.56,41.63,41.56,41.62,8000.0
2007-05-07 12:05:00,41.61,41.61,41.57,41.57,6000.0,41.61,41.61,41.57,41.57,6000.0
2007-05-07 12:10:00,41.57,41.63,41.57,41.63,6500.0,41.57,41.63,41.57,41.63,6500.0
2007-05-07 12:15:00,41.63,41.63,41.6,41.61,3000.0,41.63,41.63,41.6,41.61,3000.0
2007-05-07 12:20:00,41.61,41.66,41.61,41.66,7800.0,41.61,41.66,41.61,41.66,7800.0
2007-05-07 12:25:00,41.68,41.68,41.66,41.67,1900.0,41.68,41.68,41.66,41.67,1900.0
2007-05-07 12:30:00,41.67,41.68,41.66,41.67,6000.0,41.67,41.68,41.66,41.67,6000.0
2007-05-07 12:35:00,41.67,41.73,41.67,41.73,21900.0,41.67,41.73,41.67,41.73,21900.0
2007-05-07 12:40:00,41.74,41.74,41.72,41.73,9200.0,41.74,41.74,41.72,41.73,9200.0
2007-05-07 12:45:00,41.73,41.8,41.73,41.8,12100.0,41.73,41.8,41.73,41.8,12100.0
2007-05-07 12:50:00,41.79,41.81,41.79,41.8,5700.0,41.79,41.81,41.79,41.8,5700.0
2007-05-07 12:55:00,41.8,41.8,41.79,41.79,5700.0,41.8,41.8,41.79,41.79,5700.0
2007-05-07 13:00:00,41.79,41.79,41.73,41.74,8600.0,41.79,41.79,41.73,41.74,8600.0
2007-05-07 13:05:00,41.72,41.73,41.7,41.72,2500.0,41.72,41.73,41.7,41.72,2500.0
2007-05-07 13:10:00,41.72,41.8,41.71,41.8,4300.0,41.72,41.8,41.71,41.8,4300.0
2007-05-07 13:15:00,41.79,41.8,41.77,41.77,2800.0,41.79,41.8,41.77,41.77,2800.0
2007-05-07 13:20:00,41.76,41.76,41.75,41.76,3000.0,41.76,41.76,41.75,41.76,3000.0
2007-05-07 13:25:00,41.75,41.76,41.73,41.74,5000.0,41.75,41.76,41.73,41.74,5000.0
2007-05-07 13:30:00,41.74,41.74,41.72,41.72,3600.0,41.74,41.74,41.72,41.72,3600.0
2007-05-07 13:35:00,41.73,41.81,41.73,41.8,7100.0,41.73,41.81,41.73,41.8,7100.0
2007-05-07 13:40:00,41.79,41.79,41.75,41.75,12600.0,41.79,41.79,41.75,41.75,12600.0
2007-05-07 13:45:00,41.74,41.74,41.71,41.73,3400.0,41.74,41.74,41.71,41.73,3400.0
2007-05-07 13:50:00,41.72,41.72,41.64,41.64,11500.0,41.72,41.72,41.64,41.64,11500.0
2007-05-07 13:55:00,41.63,41.65,41.62,41.63,3500.0,41.63,41.65,41.62,41.63,3500.0
2007-05-07 14:00:00,41.63,41.66,41.62,41.63,10700.0,41.63,41.66,41.62,41.63,10700.0
2007-05-07 14:05:00,41.62,41.68,41.61,41.67,5100.0,41.62,41.68,41.61,41.67,5100.0
2007-05-07 14:10:00,41.67,41.69,41.54,41.56,20800.0,41.67,41.69,41.54,41.56,20800.0
2007-05-07 14:15:00,41.57,41.59,41.54,41.57,26200.0,41.57,41.59,41.54,41.57,26200.0
2007-05-07 14:20:00,41.57,41.65,41.57,41.65,9800.0,41.57,41.65,41.57,41.65,9800.0
2007-05-07 14:25:00,41.66,41.69,41.65,41.69,18000.0,41.66,41.69,41.65,41.69,18000.0
2007-05-07 14:30:00,41.69,41.72,41.68,41.72,5100.0,41.69,41.72,41.68,41.72,5100.0
2007-05-07 14:35:00,41.71,41.73,41.69,41.73,11700.0,41.71,41.73,41.69,41.73,11700.0
2007-05-07 14:40:00,41.73,41.75,41.69,41.75,27300.0,41.73,41.75,41.69,41.75,27300.0
2007-05-07 14:45:00,41.74,41.77,41.65,41.76,135100.0,41.74,41.77,41.65,41.76,135100.0
2007-05-07 14:50:00,41.74,41.76,41.7,41.72,25800.0,41.74,41.76,41.7,41.72,25800.0
2007-05-07 14:55:00,41.75,41.78,41.75,41.78,30800.0,41.75,41.78,41.75,41.78,30800.0
2007-05-07 15:00:00,41.78,41.78,41.72,41.72,59000.0,41.78,41.78,41.72,41.72,59000.0
2007-05-07 15:05:00,41.72,41.73,41.69,41.69,6600.0,41.72,41.73,41.69,41.69,6600.0
2007-05-07 15:10:00,41.69,41.74,41.69,41.72,31600.0,41.69,41.74,41.69,41.72,31600.0
2007-05-07 15:15:00,41.71,41.71,41.68,41.7,32700.0,41.71,41.71,41.68,41.7,32700.0
2007-05-07 15:20:00,41.69,41.69,41.68,41.69,22200.0,41.69,41.69,41.68,41.69,22200.0
2007-05-07 15:25:00,41.69,41.71,41.69,41.71,15800.0,41.69,41.71,41.69,41.71,15800.0
2007-05-07 15:30:00,41.71,41.74,41.7,41.74,21000.0,41.71,41.74,41.7,41.74,21000.0
2007-05-07 15:35:00,41.73,41.79,41.71,41.72,37600.0,41.73,41.79,41.71,41.72,37600.0
2007-05-07 15:40:00,41.73,41.9,41.71,41.88,62600.0,41.73,41.9,41.71,41.88,62600.0
2007-05-07 15:45:00,41.88,41.9,41.81,41.83,37000.0,41.88,41.9,41.81,41.83,37000.0
2007-05-07 15:50:00,41.84,41.93,41.81,41.88,104000.0,41.84,41.93,41.81,41.88,104000.0
2007-05-07 15:55:00,41.87,41.92,41.87,41.87,62300.0,41.87,41.92,41.87,41.87,62300.0
2007-05-08 09:30:00,41.83,41.92,41.61,41.87,36800.0,41.83,41.92,41.61,41.87,36800.0
2007-05-08 09:35:00,41.87,41.93,41.86,41.9,25000.0,41.87,41.93,41.86,41.9,25000.0
2007-05-08 09:40:00,41.91,41.97,41.86,41.9,15400.0,41.91,41.97,41.86,41.9,15400.0
2007-05-08 09:45:00,41.9,41.94,41.89,41.91,16600.0,41.9,41.94,41.89,41.91,16600.0
2007-05-08 09:50:00,41.9,41.91,41.86,41.86,72100.0,41.9,41.91,41.86,41.86,72100.0
2007-05-08 09:55:00,41.87,41.96,41.86,41.87,23300.0,41.87,41.96,41.86,41.87,23300.0
2007-05-08 10:00:00,41.86,41.96,41.86,41.93,40900.0,41.86,41.96,41.86,41.93,40900.0
2007-05-08 10:05:00,41.92,41.93,41.85,41.85,33700.0,41.92,41.93,41.85,41.85,33700.0
2007-05-08 10:10:00,41.85,41.87,41.85,41.85,8700.0,41.85,41.87,41.85,41.85,8700.0
2007-05-08 10:15:00,41.85,41.88,41.85,41.85,14700.0,41.85,41.88,41.85,41.85,14700.0
2007-05-08 10:20:00,41.85,41.86,41.82,41.82,10600.0,41.85,41.86,41.82,41.82,10600.0
2007-05-08 10:25:00,41.81,41.99,41.81,41.99,20000.0,41.81,41.99,41.81,41.99,20000.0
2007-05-08 10:30:00,41.96,42.02,41.94,42.0,47200.0,41.96,42.02,41.94,42.0,47200.0
2007-05-08 10:35:00,42.01,42.05,42.0,42.03,10200.0,42.01,42.05,42.0,42.03,10200.0
2007-05-08 10:40:00,42.03,42.03,41.98,42.01,17500.0,42.03,42.03,41.98,42.01,17500.0
2007-05-08 10:45:00,42.01,42.07,42.01,42.05,13100.0,42.01,42.07,42.01,42.05,13100.0
2007-05-08 10:50:00,42.05,42.1,42.04,42.08,10100.0,42.05,42.1,42.04,42.08,10100.0
2007-05-08 10:55:00,42.1,42.17,42.1,42.14,19200.0,42.1,42.17,42.1,42.14,19200.0
2007-05-08 11:00:00,42.12,42.18,42.12,42.13,8800.0,42.12,42.18,42.12,42.13,8800.0
2007-05-08 11:05:00,42.12,42.15,42.1,42.1,12000.0,42.12,42.15,42.1,42.1,12000.0
2007-05-08 11:10:00,42.1,42.11,42.09,42.1,10000.0,42.1,42.11,42.09,42.1,10000.0
2007-05-08 11:15:00,42.11,42.12,42.1,42.11,3000.0,42.11,42.12,42.1,42.11,3000.0
2007-05-08 11:20:00,42.11,42.16,42.11,42.16,7400.0,42.11,42.16,42.11,42.16,7400.0
2007-05-08 11:25:00,42.16,42.2,42.14,42.14,16400.0,42.16,42.2,42.14,42.14,16400.0
2007-05-08 11:30:00,42.13,42.2,42.13,42.19,9500.0,42.13,42.2,42.13,42.19,9500.0
2007-05-08 11:35:00,42.18,42.19,42.17,42.17,4600.0,42.18,42.19,42.17,42.17,4600.0
2007-05-08 11:40:00,42.17,42.2,42.17,42.19,6300.0,42.17,42.2,42.17,42.19,6300.0
2007-05-08 11:45:00,42.19,42.34,42.19,42.3,46300.0,42.19,42.34,42.19,42.3,46300.0
2007-05-08 11:50:00,42.3,42.37,42.24,42.35,30800.0,42.3,42.37,42.24,42.35,30800.0
2007-05-08 11:55:00,42.36,42.36,42.29,42.29,24300.0,42.36,42.36,42.29,42.29,24300.0
2007-05-08 12:00:00,42.29,42.31,42.22,42.27,15300.0,42.29,42.31,42.22,42.27,15300.0
2007-05-08 12:05:00,42.27,42.27,42.24,42.27,6300.0,42.27,42.27,42.24,42.27,6300.0
2007-05-08 12:10:00,42.27,42.37,42.27,42.36,18600.0,42.27,42.37,42.27,42.36,18600.0
2007-05-08 12:15:00,42.37,42.41,42.37,42.4,19500.0,42.37,42.41,42.37,42.4,19500.0
2007-05-08 12:20:00,42.39,42.39,42.32,42.33,8400.0,42.39,42.39,42.32,42.33,8400.0
2007-05-08 12:25:00,42.33,42.33,42.3,42.3,3500.0,42.33,42.33,42.3,42.3,3500.0
2007-05-08 12:30:00,42.31,42.34,42.31,42.33,3800.0,42.31,42.34,42.31,42.33,3800.0
2007-05-08 12:35:00,42.33,42.47,42.32,42.46,38500.0,42.33,42.47,42.32,42.46,38500.0
2007-05-08 12:40:00,42.45,42.46,42.4,42.41,12100.0,42.45,42.46,42.4,42.41,12100.0
2007-05-08 12:45:00,42.41,42.5,42.4,42.5,18800.0,42.41,42.5,42.4,42.5,18800.0
2007-05-08 12:50:00,42.5,42.54,42.47,42.54,33800.0,42.5,42.54,42.47,42.54,33800.0
2007-05-08 12:55:00,42.54,42.55,42.51,42.53,17700.0,42.54,42.55,42.51,42.53,17700.0
2007-05-08 13:00:00,42.53,42.62,42.52,42.58,24600.0,42.53,42.62,42.52,42.58,24600.0
2007-05-08 13:05:00,42.59,42.7,42.56,42.67,63800.0,42.59,42.7,42.56,42.67,63800.0
2007-05-08 13:10:00,42.67,42.72,42.65,42.65,125300.0,42.67,42.72,42.65,42.65,125300.0
2007-05-08 13:15:00,42.65,42.7,42.65,42.66,19700.0,42.65,42.7,42.65,42.66,19700.0
2007-05-08 13:20:00,42.64,42.71,42.61,42.7,15600.0,42.64,42.71,42.61,42.7,15600.0
2007-05-08 13:25:00,42.69,42.72,42.64,42.67,8700.0,42.69,42.72,42.64,42.67,8700.0
2007-05-08 13:30:00,42.66,42.74,42.65,42.71,35200.0,42.66,42.74,42.65,42.71,35200.0
2007-05-08 13:35:00,42.71,42.77,42.66,42.66,122700.0,42.71,42.77,42.66,42.66,122700.0
2007-05-08 13:40:00,42.65,42.71,42.64,42.7,13500.0,42.65,42.71,42.64,42.7,13500.0
2007-05-08 13:45:00,42.7,42.72,42.67,42.71,12200.0,42.7,42.72,42.67,42.71,12200.0
2007-05-08 13:50:00,42.7,42.72,42.62,42.63,13200.0,42.7,42.72,42.62,42.63,13200.0
2007-05-08 13:55:00,42.64,42.68,42.64,42.66,5600.0,42.64,42.68,42.64,42.66,5600.0
2007-05-08 14:00:00,42.66,42.7,42.64,42.65,8100.0,42.66,42.7,42.64,42.65,8100.0
2007-05-08 14:05:00,42.64,42.72,42.64,42.72,12500.0,42.64,42.72,42.64,42.72,12500.0
2007-05-08 14:10:00,42.72,42.75,42.7,42.72,18600.0,42.72,42.75,42.7,42.72,18600.0
2007-05-08 14:15:00,42.7,42.77,42.66,42.75,25200.0,42.7,42.77,42.66,42.75,25200.0
2007-05-08 14:20:00,42.76,42.77,42.65,42.66,17600.0,42.76,42.77,42.65,42.66,17600.0
2007-05-08 14:25:00,42.66,42.68,42.65,42.68,9300.0,42.66,42.68,42.65,42.68,9300.0
2007-05-08 14:30:00,42.68,42.73,42.65,42.67,14400.0,42.68,42.73,42.65,42.67,14400.0
2007-05-08 14:35:00,42.67,42.71,42.64,42.64,13700.0,42.67,42.71,42.64,42.64,13700.0
2007-05-08 14:40:00,42.63,42.67,42.61,42.61,23800.0,42.63,42.67,42.61,42.61,23800.0
2007-05-08 14:45:00,42.62,42.64,42.58,42.59,21100.0,42.62,42.64,42.58,42.59,21100.0
2007-05-08 14:50:00,42.6,42.6,42.48,42.48,26200.0,42.6,42.6,42.48,42.48,26200.0
2007-05-08 14:55:00,42.48,42.52,42.46,42.46,49600.0,42.48,42.52,42.46,42.46,49600.0
2007-05-08 15:00:00,42.47,42.48,42.42,42.46,40400.0,42.47,42.48,42.42,42.46,40400.0
2007-05-08 15:05:00,42.45,42.48,42.43,42.44,29400.0,42.45,42.48,42.43,42.44,29400.0
2007-05-08 15:10:00,42.45,42.45,42.43,42.45,25600.0,42.45,42.45,42.43,42.45,25600.0
2007-05-08 15:15:00,42.44,42.47,42.34,42.38,105300.0,42.44,42.47,42.34,42.38,105300.0
2007-05-08 15:20:00,42.39,42.49,42.39,42.49,35400.0,42.39,42.49,42.39,42.49,35400.0
2007-05-08 15:25:00,42.49,42.5,42.47,42.5,23800.0,42.49,42.5,42.47,42.5,23800.0
2007-05-08 15:30:00,42.5,42.58,42.49,42.55,30600.0,42.5,42.58,42.49,42.55,30600.0
2007-05-08 15:35:00,42.55,42.62,42.54,42.6,36100.0,42.55,42.62,42.54,42.6,36100.0
2007-05-08 15:40:00,42.61,42.67,42.58,42.67,62500.0,42.61,42.67,42.58,42.67,62500.0
2007-05-08 15:45:00,42.67,42.74,42.67,42.7,123900.0,42.67,42.74,42.67,42.7,123900.0
2007-05-08 15:50:00,42.69,42.7,42.66,42.7,75300.0,42.69,42.7,42.66,42.7,75300.0
2007-05-08 15:55:00,42.69,42.78,42.68,42.77,170300.0,42.69,42.78,42.68,42.77,170300.0
2007-05-09 09:30:00,42.69,42.85,42.67,42.73,58100.0,42.69,42.85,42.67,42.73,58100.0
2007-05-09 09:35:00,42.72,42.76,42.69,42.76,139100.0,42.72,42.76,42.69,42.76,139100.0
2007-05-09 09:40:00,42.76,42.99,42.76,42.99,31300.0,42.76,42.99,42.76,42.99,31300.0
2007-05-09 09:45:00,42.99,43.08,42.97,42.98,65100.0,42.99,43.08,42.97,42.98,65100.0
2007-05-09 09:50:00,42.98,43.2,42.98,43.14,40100.0,42.98,43.2,42.98,43.14,40100.0
2007-05-09 09:55:00,43.14,43.14,43.03,43.04,21800.0,43.14,43.14,43.03,43.04,21800.0
2007-05-09 10:00:00,43.05,43.25,43.05,43.25,26300.0,43.05,43.25,43.05,43.25,26300.0
2007-05-09 10:05:00,43.25,43.33,43.23,43.29,36700.0,43.25,43.33,43.23,43.29,36700.0
2007-05-09 10:10:00,43.28,43.29,43.14,43.16,43100.0,43.28,43.29,43.14,43.16,43100.0
2007-05-09 10:15:00,43.15,43.16,43.12,43.15,33800.0,43.15,43.16,43.12,43.15,33800.0
2007-05-09 10:20:00,43.14,43.24,43.07,43.14,42200.0,43.14,43.24,43.07,43.14,42200.0
2007-05-09 10:25:00,43.12,43.12,43.03,43.05,27100.0,43.12,43.12,43.03,43.05,27100.0
2007-05-09 10:30:00,43.05,43.1,43.04,43.05,38800.0,43.05,43.1,43.04,43.05,38800.0
2007-05-09 10:35:00,43.05,43.14,43.02,43.1,54800.0,43.05,43.14,43.02,43.1,54800.0
2007-05-09 10:40:00,43.1,43.1,42.99,43.0,91300.0,43.1,43.1,42.99,43.0,91300.0
2007-05-09 10:45:00,43.02,43.05,43.0,43.05,38000.0,43.02,43.05,43.0,43.05,38000.0
2007-05-09 10:50:00,43.05,43.05,43.02,43.03,23500.0,43.05,43.05,43.02,43.03,23500.0
2007-05-09 10:55:00,43.03,43.11,43.03,43.05,20400.0,43.03,43.11,43.03,43.05,20400.0
2007-05-09 11:00:00,43.05,43.16,43.03,43.15,31300.0,43.05,43.16,43.03,43.15,31300.0
2007-05-09 11:05:00,43.15,43.16,43.14,43.15,59500.0,43.15,43.16,43.14,43.15,59500.0
2007-05-09 11:10:00,43.15,43.18,43.08,43.08,30700.0,43.15,43.18,43.08,43.08,30700.0
2007-05-09 11:15:00,43.06,43.09,43.0,43.03,47500.0,43.06,43.09,43.0,43.03,47500.0
2007-05-09 11:20:00,43.04,43.05,43.0,43.0,53600.0,43.04,43.05,43.0,43.0,53600.0
2007-05-09 11:25:00,43.0,43.07,43.0,43.07,53500.0,43.0,43.07,43.0,43.07,53500.0
2007-05-09 11:30:00,43.06,43.06,43.02,43.04,67900.0,43.06,43.06,43.02,43.04,67900.0
2007-05-09 11:35:00,43.04,43.04,42.95,42.95,45500.0,43.04,43.04,42.95,42.95,45500.0
2007-05-09 11:40:00,42.95,42.97,42.95,42.95,28800.0,42.95,42.97,42.95,42.95,28800.0
2007-05-09 11:45:00,42.94,42.94,42.88,42.9,26700.0,42.94,42.94,42.88,42.9,26700.0
2007-05-09 11:50:00,42.9,42.9,42.79,42.81,44100.0,42.9,42.9,42.79,42.81,44100.0
2007-05-09 11:55:00,42.81,42.88,42.8,42.85,63100.0,42.81,42.88,42.8,42.85,63100.0
2007-05-09 12:00:00,42.85,42.9,42.84,42.89,27300.0,42.85,42.9,42.84,42.89,27300.0
2007-05-09 12:05:00,42.89,42.91,42.8,42.82,17000.0,42.89,42.91,42.8,42.82,17000.0
2007-05-09 12:10:00,42.81,42.88,42.81,42.85,16400.0,42.81,42.88,42.81,42.85,16400.0
2007-05-09 12:15:00,42.85,42.9,42.85,42.86,15700.0,42.85,42.9,42.85,42.86,15700.0
2007-05-09 12:20:00,42.85,42.87,42.82,42.82,9700.0,42.85,42.87,42.82,42.82,9700.0
2007-05-09 12:25:00,42.83,42.85,42.82,42.85,5100.0,42.83,42.85,42.82,42.85,5100.0
2007-05-09 12:30:00,42.85,42.86,42.84,42.85,7800.0,42.85,42.86,42.84,42.85,7800.0
2007-05-09 12:35:00,42.86,42.95,42.84,42.95,9900.0,42.86,42.95,42.84,42.95,9900.0
2007-05-09 12:40:00,42.98,42.98,42.93,42.93,15300.0,42.98,42.98,42.93,42.93,15300.0
2007-05-09 12:45:00,42.94,42.98,42.93,42.97,11300.0,42.94,42.98,42.93,42.97,11300.0
2007-05-09 12:50:00,42.97,42.97,42.87,42.88,18000.0,42.97,42.97,42.87,42.88,18000.0
2007-05-09 12:55:00,42.88,42.88,42.83,42.83,20200.0,42.88,42.88,42.83,42.83,20200.0
2007-05-09 13:00:00,42.83,42.84,42.82,42.84,12900.0,42.83,42.84,42.82,42.84,12900.0
2007-05-09 13:05:00,42.84,42.87,42.83,42.84,14900.0,42.84,42.87,42.83,42.84,14900.0
2007-05-09 13:10:00,42.83,42.9,42.83,42.85,17200.0,42.83,42.9,42.83,42.85,17200.0
2007-05-09 13:15:00,42.86,42.98,42.85,42.95,32900.0,42.86,42.98,42.85,42.95,32900.0
2007-05-09 13:20:00,42.94,42.94,42.88,42.88,5300.0,42.94,42.94,42.88,42.88,5300.0
2007-05-09 13:25:00,42.88,42.89,42.88,42.88,6200.0,42.88,42.89,42.88,42.88,6200.0
2007-05-09 13:30:00,42.89,42.93,42.88,42.93,19300.0,42.89,42.93,42.88,42.93,19300.0
2007-05-09 13:35:00,42.92,42.92,42.86,42.86,4100.0,42.92,42.92,42.86,42.86,4100.0
2007-05-09 13:40:00,42.85,42.88,42.82,42.88,19100.0,42.85,42.88,42.82,42.88,19100.0
2007-05-09 13:45:00,42.9,42.92,42.85,42.85,23900.0,42.9,42.92,42.85,42.85,23900.0
2007-05-09 13:50:00,42.85,42.86,42.85,42.85,8700.0,42.85,42.86,42.85,42.85,8700.0
2007-05-09 13:55:00,42.85,42.85,42.8,42.81,10000.0,42.85,42.85,42.8,42.81,10000.0
2007-05-09 14:00:00,42.81,42.92,42.81,42.87,14100.0,42.81,42.92,42.81,42.87,14100.0
2007-05-09 14:05:00,42.88,42.95,42.88,42.94,17000.0,42.88,42.95,42.88,42.94,17000.0
2007-05-09 14:10:00,42.93,42.96,42.88,42.9,22400.0,42.93,42.96,42.88,42.9,22400.0
2007-05-09 14:15:00,42.89,42.93,42.8,42.91,74000.0,42.89,42.93,42.8,42.91,74000.0
2007-05-09 14:20:00,42.95,43.12,42.84,42.88,57500.0,42.95,43.12,42.84,42.88,57500.0
2007-05-09 14:25:00,42.9,42.97,42.89,42.97,21700.0,42.9,42.97,42.89,42.97,21700.0
2007-05-09 14:30:00,42.92,42.95,42.88,42.93,14100.0,42.92,42.95,42.88,42.93,14100.0
2007-05-09 14:35:00,42.93,43.03,42.92,43.01,13100.0,42.93,43.03,42.92,43.01,13100.0
2007-05-09 14:40:00,43.0,43.15,42.98,43.13,42900.0,43.0,43.15,42.98,43.13,42900.0
2007-05-09 14:45:00,43.14,43.18,43.1,43.17,24000.0,43.14,43.18,43.1,43.17,24000.0
2007-05-09 14:50:00,43.17,43.17,43.11,43.13,15000.0,43.17,43.17,43.11,43.13,15000.0
2007-05-09 14:55:00,43.15,43.19,43.11,43.16,41400.0,43.15,43.19,43.11,43.16,41400.0
2007-05-09 15:00:00,43.15,43.16,43.1,43.13,14000.0,43.15,43.16,43.1,43.13,14000.0
2007-05-09 15:05:00,43.12,43.12,43.05,43.05,22400.0,43.12,43.12,43.05,43.05,22400.0
2007-05-09 15:10:00,43.06,43.14,43.04,43.14,14500.0,43.06,43.14,43.04,43.14,14500.0
2007-05-09 15:15:00,43.15,43.2,43.14,43.14,30200.0,43.15,43.2,43.14,43.14,30200.0
2007-05-09 15:20:00,43.14,43.15,43.09,43.09,58400.0,43.14,43.15,43.09,43.09,58400.0
2007-05-09 15:25:00,43.08,43.09,43.07,43.09,45300.0,43.08,43.09,43.07,43.09,45300.0
2007-05-09 15:30:00,43.09,43.1,43.07,43.09,72400.0,43.09,43.1,43.07,43.09,72400.0
2007-05-09 15:35:00,43.09,43.09,43.07,43.08,32900.0,43.09,43.09,43.07,43.08,32900.0
2007-05-09 15:40:00,43.08,43.08,43.05,43.06,28500.0,43.08,43.08,43.05,43.06,28500.0
2007-05-09 15:45:00,43.06,43.06,42.99,43.0,69000.0,43.06,43.06,42.99,43.0,69000.0
2007-05-09 15:50:00,43.0,43.01,42.99,43.0,45900.0,43.0,43.01,42.99,43.0,45900.0
2007-05-09 15:55:00,43.0,43.0,42.89,42.93,116000.0,43.0,43.0,42.89,42.93,116000.0
2007-05-10 09:30:00,42.72,42.9,42.72,42.79,21600.0,42.72,42.9,42.72,42.79,21600.0
2007-05-10 09:35:00,42.76,42.76,42.58,42.59,22900.0,42.76,42.76,42.58,42.59,22900.0
2007-05-10 09:40:00,42.59,42.59,42.46,42.48,110000.0,42.59,42.59,42.46,42.48,110000.0
2007-05-10 09:45:00,42.48,42.52,42.48,42.49,34700.0,42.48,42.52,42.48,42.49,34700.0
2007-05-10 09:50:00,42.51,42.51,42.48,42.5,29000.0,42.51,42.51,42.48,42.5,29000.0
2007-05-10 09:55:00,42.5,42.51,42.48,42.5,15700.0,42.5,42.51,42.48,42.5,15700.0
2007-05-10 10:00:00,42.5,42.56,42.48,42.51,89800.0,42.5,42.56,42.48,42.51,89800.0
2007-05-10 10:05:00,42.53,42.53,42.49,42.49,24100.0,42.53,42.53,42.49,42.49,24100.0
2007-05-10 10:10:00,42.5,42.51,42.43,42.44,37100.0,42.5,42.51,42.43,42.44,37100.0
2007-05-10 10:15:00,42.43,42.45,42.4,42.43,30500.0,42.43,42.45,42.4,42.43,30500.0
2007-05-10 10:20:00,42.42,42.44,42.37,42.4,28700.0,42.42,42.44,42.37,42.4,28700.0
2007-05-10 10:25:00,42.41,42.41,42.33,42.35,23900.0,42.41,42.41,42.33,42.35,23900.0
2007-05-10 10:30:00,42.35,42.36,42.32,42.33,20600.0,42.35,42.36,42.32,42.33,20600.0
2007-05-10 10:35:00,42.32,42.33,42.28,42.28,24300.0,42.32,42.33,42.28,42.28,24300.0
2007-05-10 10:40:00,42.29,42.3,42.26,42.27,55800.0,42.29,42.3,42.26,42.27,55800.0
2007-05-10 10:45:00,42.28,42.32,42.27,42.3,53600.0,42.28,42.32,42.27,42.3,53600.0
2007-05-10 10:50:00,42.3,42.3,42.28,42.29,28500.0,42.3,42.3,42.28,42.29,28500.0
2007-05-10 10:55:00,42.3,42.32,42.26,42.32,38200.0,42.3,42.32,42.26,42.32,38200.0
2007-05-10 11:00:00,42.31,42.33,42.29,42.29,27400.0,42.31,42.33,42.29,42.29,27400.0
2007-05-10 11:05:00,42.3,42.34,42.28,42.32,36800.0,42.3,42.34,42.28,42.32,36800.0
2007-05-10 11:10:00,42.33,42.38,42.32,42.35,74600.0,42.33,42.38,42.32,42.35,74600.0
2007-05-10 11:15:00,42.36,42.4,42.28,42.31,90100.0,42.36,42.4,42.28,42.31,90100.0
2007-05-10 11:20:00,42.32,42.32,42.2,42.2,38800.0,42.32,42.32,42.2,42.2,38800.0
2007-05-10 11:25:00,42.21,42.25,42.17,42.22,58200.0,42.21,42.25,42.17,42.22,58200.0
2007-05-10 11:30:00,42.22,42.26,42.2,42.25,59500.0,42.22,42.26,42.2,42.25,59500.0
2007-05-10 11:35:00,42.26,42.26,42.25,42.26,39800.0,42.26,42.26,42.25,42.26,39800.0
2007-05-10 11:40:00,42.26,42.31,42.25,42.27,37900.0,42.26,42.31,42.25,42.27,37900.0
2007-05-10 11:45:00,42.26,42.31,42.26,42.3,35900.0,42.26,42.31,42.26,42.3,35900.0
2007-05-10 11:50:00,42.3,42.31,42.23,42.24,27000.0,42.3,42.31,42.23,42.24,27000.0
2007-05-10 11:55:00,42.24,42.3,42.23,42.24,137100.0,42.24,42.3,42.23,42.24,137100.0
2007-05-10 12:00:00,42.23,42.23,42.07,42.07,57600.0,42.23,42.23,42.07,42.07,57600.0
2007-05-10 12:05:00,42.07,42.08,41.97,42.01,68500.0,42.07,42.08,41.97,42.01,68500.0
2007-05-10 12:10:00,42.02,42.05,42.0,42.05,17300.0,42.02,42.05,42.0,42.05,17300.0
2007-05-10 12:15:00,42.05,42.08,42.05,42.06,15500.0,42.05,42.08,42.05,42.06,15500.0
2007-05-10 12:20:00,42.07,42.09,42.01,42.07,23200.0,42.07,42.09,42.01,42.07,23200.0
2007-05-10 12:25:00,42.07,42.07,42.04,42.05,10600.0,42.07,42.07,42.04,42.05,10600.0
2007-05-10 12:30:00,42.06,42.13,42.05,42.13,21500.0,42.06,42.13,42.05,42.13,21500.0
2007-05-10 12:35:00,42.14,42.14,42.06,42.07,31000.0,42.14,42.14,42.06,42.07,31000.0
2007-05-10 12:40:00,42.06,42.11,42.05,42.1,37200.0,42.06,42.11,42.05,42.1,37200.0
2007-05-10 12:45:00,42.1,42.1,42.03,42.04,15600.0,42.1,42.1,42.03,42.04,15600.0
2007-05-10 12:50:00,42.04,42.08,42.03,42.07,16000.0,42.04,42.08,42.03,42.07,16000.0
2007-05-10 12:55:00,42.07,42.09,42.06,42.06,9500.0,42.07,42.09,42.06,42.06,9500.0
2007-05-10 13:00:00,42.06,42.08,42.05,42.06,17800.0,42.06,42.08,42.05,42.06,17800.0
2007-05-10 13:05:00,42.07,42.11,42.05,42.07,18400.0,42.07,42.11,42.05,42.07,18400.0
2007-05-10 13:10:00,42.06,42.11,42.04,42.08,42700.0,42.06,42.11,42.04,42.08,42700.0
2007-05-10 13:15:00,42.07,42.15,42.06,42.15,14400.0,42.07,42.15,42.06,42.15,14400.0
2007-05-10 13:20:00,42.14,42.19,42.12,42.15,18700.0,42.14,42.19,42.12,42.15,18700.0
2007-05-10 13:25:00,42.14,42.16,42.13,42.15,3900.0,42.14,42.16,42.13,42.15,3900.0
2007-05-10 13:30:00,42.15,42.15,42.07,42.15,32900.0,42.15,42.15,42.07,42.15,32900.0
2007-05-10 13:35:00,42.15,42.23,42.14,42.21,74400.0,42.15,42.23,42.14,42.21,74400.0
2007-05-10 13:40:00,42.21,42.22,42.18,42.22,16000.0,42.21,42.22,42.18,42.22,16000.0
2007-05-10 13:45:00,42.21,42.23,42.21,42.22,17400.0,42.21,42.23,42.21,42.22,17400.0
2007-05-10 13:50:00,42.22,42.24,42.22,42.23,26500.0,42.22,42.24,42.22,42.23,26500.0
2007-05-10 13:55:00,42.24,42.27,42.24,42.25,68900.0,42.24,42.27,42.24,42.25,68900.0
2007-05-10 14:00:00,42.26,42.27,42.24,42.27,32200.0,42.26,42.27,42.24,42.27,32200.0
2007-05-10 14:05:00,42.26,42.27,42.24,42.26,44700.0,42.26,42.27,42.24,42.26,44700.0
2007-05-10 14:10:00,42.26,42.26,42.2,42.24,35000.0,42.26,42.26,42.2,42.24,35000.0
2007-05-10 14:15:00,42.25,42.3,42.24,42.29,45200.0,42.25,42.3,42.24,42.29,45200.0
2007-05-10 14:20:00,42.3,42.35,42.28,42.35,13900.0,42.3,42.35,42.28,42.35,13900.0
2007-05-10 14:25:00,42.34,42.45,42.32,42.38,30900.0,42.34,42.45,42.32,42.38,30900.0
2007-05-10 14:30:00,42.37,42.43,42.35,42.42,37300.0,42.37,42.43,42.35,42.42,37300.0
2007-05-10 14:35:00,42.43,42.43,42.38,42.4,19000.0,42.43,42.43,42.38,42.4,19000.0
2007-05-10 14:40:00,42.4,42.41,42.35,42.41,13400.0,42.4,42.41,42.35,42.41,13400.0
2007-05-10 14:45:00,42.42,42.42,42.37,42.41,6800.0,42.42,42.42,42.37,42.41,6800.0
2007-05-10 14:50:00,42.4,42.41,42.31,42.34,23000.0,42.4,42.41,42.31,42.34,23000.0
2007-05-10 14:55:00,42.34,42.4,42.31,42.32,16600.0,42.34,42.4,42.31,42.32,16600.0
2007-05-10 15:00:00,42.31,42.31,42.25,42.28,22000.0,42.31,42.31,42.25,42.28,22000.0
2007-05-10 15:05:00,42.28,42.29,42.25,42.28,14200.0,42.28,42.29,42.25,42.28,14200.0
2007-05-10 15:10:00,42.26,42.38,42.25,42.38,20100.0,42.26,42.38,42.25,42.38,20100.0
2007-05-10 15:15:00,42.37,42.37,42.3,42.31,16900.0,42.37,42.37,42.3,42.31,16900.0
2007-05-10 15:20:00,42.29,42.39,42.28,42.35,38200.0,42.29,42.39,42.28,42.35,38200.0
2007-05-10 15:25:00,42.35,42.37,42.28,42.28,12200.0,42.35,42.37,42.28,42.28,12200.0
2007-05-10 15:30:00,42.3,42.33,42.27,42.33,11300.0,42.3,42.33,42.27,42.33,11300.0
2007-05-10 15:35:00,42.32,42.35,42.31,42.31,11500.0,42.32,42.35,42.31,42.31,11500.0
2007-05-10 15:40:00,42.31,42.32,42.24,42.25,30700.0,42.31,42.32,42.24,42.25,30700.0
2007-05-10 15:45:00,42.25,42.34,42.25,42.31,53700.0,42.25,42.34,42.25,42.31,53700.0
2007-05-10 15:50:00,42.31,42.36,42.31,42.32,33900.0,42.31,42.36,42.31,42.32,33900.0
2007-05-10 15:55:00,42.32,42.33,42.28,42.33,57500.0,42.32,42.33,42.28,42.33,57500.0
2007-05-11 09:40:00,42.93,42.93,42.67,42.81,3600.0,42.93,42.93,42.67,42.81,3600.0
2007-05-11 09:45:00,42.83,42.88,42.47,42.83,37900.0,42.83,42.88,42.47,42.83,37900.0
2007-05-11 09:50:00,42.83,42.95,42.63,42.95,28700.0,42.83,42.95,42.63,42.95,28700.0
2007-05-11 09:55:00,42.96,42.98,42.64,42.68,21800.0,42.96,42.98,42.64,42.68,21800.0
2007-05-11 10:00:00,42.69,42.73,42.62,42.62,32600.0,42.69,42.73,42.62,42.62,32600.0
2007-05-11 10:05:00,42.6,42.61,42.4,42.4,14900.0,42.6,42.61,42.4,42.4,14900.0
2007-05-11 10:10:00,42.39,42.47,42.39,42.46,3900.0,42.39,42.47,42.39,42.46,3900.0
2007-05-11 10:15:00,42.45,42.48,42.4,42.44,8400.0,42.45,42.48,42.4,42.44,8400.0
2007-05-11 10:20:00,42.41,42.5,42.38,42.5,34600.0,42.41,42.5,42.38,42.5,34600.0
2007-05-11 10:25:00,42.49,42.52,42.41,42.42,5000.0,42.49,42.52,42.41,42.42,5000.0
2007-05-11 10:30:00,42.42,42.62,42.42,42.62,30100.0,42.42,42.62,42.42,42.62,30100.0
2007-05-11 10:35:00,42.59,42.66,42.57,42.64,8700.0,42.59,42.66,42.57,42.64,8700.0
2007-05-11 10:40:00,42.64,42.68,42.62,42.66,8700.0,42.64,42.68,42.62,42.66,8700.0
2007-05-11 10:45:00,42.66,42.74,42.57,42.72,24500.0,42.66,42.74,42.57,42.72,24500.0
2007-05-11 10:50:00,42.72,42.96,42.7,42.92,25800.0,42.72,42.96,42.7,42.92,25800.0
2007-05-11 10:55:00,42.92,42.95,42.86,42.91,30600.0,42.92,42.95,42.86,42.91,30600.0
2007-05-11 11:00:00,42.92,43.07,42.92,43.05,44500.0,42.92,43.07,42.92,43.05,44500.0
2007-05-11 11:05:00,43.03,43.07,43.0,43.01,14200.0,43.03,43.07,43.0,43.01,14200.0
2007-05-11 11:10:00,43.03,43.2,43.03,43.2,33000.0,43.03,43.2,43.03,43.2,33000.0
2007-05-11 11:15:00,43.19,43.21,43.15,43.19,44500.0,43.19,43.21,43.15,43.19,44500.0
2007-05-11 11:20:00,43.18,43.19,43.14,43.16,25500.0,43.18,43.19,43.14,43.16,25500.0
2007-05-11 11:25:00,43.15,43.16,43.13,43.14,25600.0,43.15,43.16,43.13,43.14,25600.0
2007-05-11 11:30:00,43.15,43.2,43.1,43.11,26000.0,43.15,43.2,43.1,43.11,26000.0
2007-05-11 11:35:00,43.11,43.12,43.09,43.1,12500.0,43.11,43.12,43.09,43.1,12500.0
2007-05-11 11:40:00,43.1,43.13,43.09,43.13,18000.0,43.1,43.13,43.09,43.13,18000.0
2007-05-11 11:45:00,43.13,43.14,42.67,43.12,28800.0,43.13,43.14,42.67,43.12,28800.0
2007-05-11 11:50:00,43.11,43.11,43.1,43.1,7700.0,43.11,43.11,43.1,43.1,7700.0
2007-05-11 11:55:00,43.1,43.21,43.1,43.19,17100.0,43.1,43.21,43.1,43.19,17100.0
2007-05-11 12:00:00,43.2,43.24,43.18,43.18,5700.0,43.2,43.24,43.18,43.18,5700.0
2007-05-11 12:05:00,43.16,43.16,43.09,43.09,17000.0,43.16,43.16,43.09,43.09,17000.0
2007-05-11 12:10:00,43.09,43.1,43.03,43.03,5400.0,43.09,43.1,43.03,43.03,5400.0
2007-05-11 12:15:00,43.02,43.05,42.98,43.0,7900.0,43.02,43.05,42.98,43.0,7900.0
2007-05-11 12:20:00,43.0,43.08,42.98,43.05,5900.0,43.0,43.08,42.98,43.05,5900.0
2007-05-11 12:25:00,43.06,43.06,43.05,43.05,3700.0,43.06,43.06,43.05,43.05,3700.0
2007-05-11 12:30:00,43.07,43.07,43.04,43.05,3600.0,43.07,43.07,43.04,43.05,3600.0
2007-05-11 12:35:00,43.05,43.05,43.02,43.04,6000.0,43.05,43.05,43.02,43.04,6000.0
2007-05-11 12:40:00,43.04,43.08,43.04,43.08,2900.0,43.04,43.08,43.04,43.08,2900.0
2007-05-11 12:45:00,43.08,43.11,43.08,43.1,9000.0,43.08,43.11,43.08,43.1,9000.0
2007-05-11 12:50:00,43.1,43.11,43.09,43.11,8500.0,43.1,43.11,43.09,43.11,8500.0
2007-05-11 12:55:00,43.12,43.16,43.12,43.16,3100.0,43.12,43.16,43.12,43.16,3100.0
2007-05-11 13:00:00,43.17,43.17,43.12,43.14,5400.0,43.17,43.17,43.12,43.14,5400.0
2007-05-11 13:05:00,43.14,43.15,43.13,43.14,10900.0,43.14,43.15,43.13,43.14,10900.0
2007-05-11 13:10:00,43.14,43.16,43.14,43.14,8300.0,43.14,43.16,43.14,43.14,8300.0
2007-05-11 13:15:00,43.14,43.14,43.11,43.11,6900.0,43.14,43.14,43.11,43.11,6900.0
2007-05-11 13:20:00,43.11,43.2,43.11,43.2,9300.0,43.11,43.2,43.11,43.2,9300.0
2007-05-11 13:25:00,43.2,43.25,43.19,43.22,11100.0,43.2,43.25,43.19,43.22,11100.0
2007-05-11 13:30:00,43.22,43.22,43.2,43.2,4600.0,43.22,43.22,43.2,43.2,4600.0
2007-05-11 13:35:00,43.21,43.22,43.2,43.21,6100.0,43.21,43.22,43.2,43.21,6100.0
2007-05-11 13:40:00,43.21,43.24,43.19,43.21,5700.0,43.21,43.24,43.19,43.21,5700.0
2007-05-11 13:45:00,43.2,43.22,43.11,43.13,16800.0,43.2,43.22,43.11,43.13,16800.0
2007-05-11 13:50:00,43.14,43.14,43.08,43.11,17800.0,43.14,43.14,43.08,43.11,17800.0
2007-05-11 13:55:00,43.1,43.11,43.07,43.07,10100.0,43.1,43.11,43.07,43.07,10100.0
2007-05-11 14:00:00,43.08,43.08,43.01,43.01,15000.0,43.08,43.08,43.01,43.01,15000.0
2007-05-11 14:05:00,43.02,43.03,42.99,43.01,8300.0,43.02,43.03,42.99,43.01,8300.0
2007-05-11 14:10:00,43.01,43.02,42.99,43.0,94100.0,43.01,43.02,42.99,43.0,94100.0
2007-05-11 14:15:00,43.01,43.05,42.96,42.98,25100.0,43.01,43.05,42.96,42.98,25100.0
2007-05-11 14:20:00,42.98,43.01,42.98,43.01,13300.0,42.98,43.01,42.98,43.01,13300.0
2007-05-11 14:25:00,43.02,43.03,43.02,43.02,5400.0,43.02,43.03,43.02,43.02,5400.0
2007-05-11 14:30:00,43.03,43.03,42.97,43.02,13400.0,43.03,43.03,42.97,43.02,13400.0
2007-05-11 14:35:00,43.02,43.03,43.0,43.01,6600.0,43.02,43.03,43.0,43.01,6600.0
2007-05-11 14:40:00,43.02,43.08,43.01,43.07,6900.0,43.02,43.08,43.01,43.07,6900.0
2007-05-11 14:45:00,43.09,43.13,43.04,43.04,31100.0,43.09,43.13,43.04,43.04,31100.0
2007-05-11 14:50:00,43.05,43.06,43.04,43.06,2900.0,43.05,43.06,43.04,43.06,2900.0
2007-05-11 14:55:00,43.05,43.06,43.03,43.06,11700.0,43.05,43.06,43.03,43.06,11700.0
2007-05-11 15:00:00,43.06,43.06,43.03,43.04,12500.0,43.06,43.06,43.03,43.04,12500.0
2007-05-11 15:05:00,43.04,43.1,43.02,43.1,15900.0,43.04,43.1,43.02,43.1,15900.0
2007-05-11 15:10:00,43.1,43.13,43.1,43.13,6200.0,43.1,43.13,43.1,43.13,6200.0
2007-05-11 15:15:00,43.14,43.18,43.12,43.16,6600.0,43.14,43.18,43.12,43.16,6600.0
2007-05-11 15:20:00,43.16,43.19,43.15,43.15,8100.0,43.16,43.19,43.15,43.15,8100.0
2007-05-11 15:25:00,43.15,43.18,43.13,43.15,11400.0,43.15,43.18,43.13,43.15,11400.0
2007-05-11 15:30:00,43.13,43.25,43.13,43.22,26100.0,43.13,43.25,43.13,43.22,26100.0
2007-05-11 15:35:00,43.21,43.24,43.19,43.21,26900.0,43.21,43.24,43.19,43.21,26900.0
2007-05-11 15:40:00,43.2,43.26,43.19,43.22,44600.0,43.2,43.26,43.19,43.22,44600.0
2007-05-11 15:45:00,43.21,43.21,43.19,43.2,22300.0,43.21,43.21,43.19,43.2,22300.0
2007-05-11 15:50:00,43.21,43.28,43.2,43.26,90300.0,43.21,43.28,43.2,43.26,90300.0
2007-05-11 15:55:00,43.27,43.3,43.22,43.25,116500.0,43.27,43.3,43.22,43.25,116500.0
2007-05-14 09:30:00,43.11,43.5,43.01,43.48,76200.0,43.11,43.5,43.01,43.48,76200.0
2007-05-14 09:35:00,43.46,43.64,43.4,43.62,38200.0,43.46,43.64,43.4,43.62,38200.0
2007-05-14 09:40:00,43.6,43.62,43.52,43.56,13700.0,43.6,43.62,43.52,43.56,13700.0
2007-05-14 09:45:00,43.58,43.58,43.5,43.53,8000.0,43.58,43.58,43.5,43.53,8000.0
2007-05-14 09:50:00,43.52,43.75,43.5,43.74,52300.0,43.52,43.75,43.5,43.74,52300.0
2007-05-14 09:55:00,43.73,43.75,43.55,43.71,37600.0,43.73,43.75,43.55,43.71,37600.0
2007-05-14 10:00:00,43.72,43.74,43.67,43.68,23400.0,43.72,43.74,43.67,43.68,23400.0
2007-05-14 10:05:00,43.67,43.67,43.59,43.65,54100.0,43.67,43.67,43.59,43.65,54100.0
2007-05-14 10:10:00,43.65,43.66,43.64,43.65,16100.0,43.65,43.66,43.64,43.65,16100.0
2007-05-14 10:15:00,43.64,43.7,43.57,43.57,35500.0,43.64,43.7,43.57,43.57,35500.0
2007-05-14 10:20:00,43.57,43.7,43.57,43.66,47800.0,43.57,43.7,43.57,43.66,47800.0
2007-05-14 10:25:00,43.66,43.69,43.62,43.68,56900.0,43.66,43.69,43.62,43.68,56900.0
2007-05-14 10:30:00,43.67,43.68,43.59,43.6,48900.0,43.67,43.68,43.59,43.6,48900.0
2007-05-14 10:35:00,43.6,43.61,43.54,43.6,48100.0,43.6,43.61,43.54,43.6,48100.0
2007-05-14 10:40:00,43.6,43.63,43.56,43.57,25400.0,43.6,43.63,43.56,43.57,25400.0
2007-05-14 10:45:00,43.57,43.66,43.56,43.66,36100.0,43.57,43.66,43.56,43.66,36100.0
2007-05-14 10:50:00,43.66,43.72,43.63,43.68,19000.0,43.66,43.72,43.63,43.68,19000.0
2007-05-14 10:55:00,43.68,43.69,43.64,43.67,14800.0,43.68,43.69,43.64,43.67,14800.0
2007-05-14 11:00:00,43.67,43.67,43.51,43.51,14000.0,43.67,43.67,43.51,43.51,14000.0
2007-05-14 11:05:00,43.52,43.56,43.41,43.42,21600.0,43.52,43.56,43.41,43.42,21600.0
2007-05-14 11:10:00,43.42,43.5,43.42,43.46,18200.0,43.42,43.5,43.42,43.46,18200.0
2007-05-14 11:15:00,43.46,43.51,43.46,43.49,9600.0,43.46,43.51,43.46,43.49,9600.0
2007-05-14 11:20:00,43.49,43.51,43.49,43.49,11100.0,43.49,43.51,43.49,43.49,11100.0
2007-05-14 11:25:00,43.49,43.5,43.46,43.47,15600.0,43.49,43.5,43.46,43.47,15600.0
2007-05-14 11:30:00,43.47,43.58,43.47,43.57,19200.0,43.47,43.58,43.47,43.57,19200.0
2007-05-14 11:35:00,43.56,43.56,43.53,43.54,15200.0,43.56,43.56,43.53,43.54,15200.0
2007-05-14 11:40:00,43.54,43.57,43.54,43.57,11600.0,43.54,43.57,43.54,43.57,11600.0
2007-05-14 11:45:00,43.57,43.6,43.57,43.59,7000.0,43.57,43.6,43.57,43.59,7000.0
2007-05-14 11:50:00,43.6,43.6,43.49,43.51,10500.0,43.6,43.6,43.49,43.51,10500.0
2007-05-14 11:55:00,43.51,43.53,43.51,43.52,9100.0,43.51,43.53,43.51,43.52,9100.0
2007-05-14 12:00:00,43.53,43.61,43.52,43.56,14000.0,43.53,43.61,43.52,43.56,14000.0
2007-05-14 12:05:00,43.56,43.61,43.55,43.6,32000.0,43.56,43.61,43.55,43.6,32000.0
2007-05-14 12:10:00,43.59,43.62,43.58,43.59,9400.0,43.59,43.62,43.58,43.59,9400.0
2007-05-14 12:15:00,43.59,43.59,43.57,43.57,7100.0,43.59,43.59,43.57,43.57,7100.0
2007-05-14 12:20:00,43.57,43.58,43.54,43.54,13700.0,43.57,43.58,43.54,43.54,13700.0
2007-05-14 12:25:00,43.55,43.56,43.54,43.56,6700.0,43.55,43.56,43.54,43.56,6700.0
2007-05-14 12:30:00,43.56,43.58,43.54,43.58,10800.0,43.56,43.58,43.54,43.58,10800.0
2007-05-14 12:35:00,43.56,43.56,43.52,43.52,4700.0,43.56,43.56,43.52,43.52,4700.0
2007-05-14 12:40:00,43.51,43.52,43.49,43.52,7500.0,43.51,43.52,43.49,43.52,7500.0
2007-05-14 12:45:00,43.53,43.55,43.49,43.51,11700.0,43.53,43.55,43.49,43.51,11700.0
2007-05-14 12:50:00,43.5,43.52,43.5,43.51,3100.0,43.5,43.52,43.5,43.51,3100.0
2007-05-14 12:55:00,43.5,43.5,43.47,43.48,6900.0,43.5,43.5,43.47,43.48,6900.0
2007-05-14 13:00:00,43.49,43.51,43.46,43.46,11800.0,43.49,43.51,43.46,43.46,11800.0
2007-05-14 13:05:00,43.46,43.46,43.43,43.43,8300.0,43.46,43.46,43.43,43.43,8300.0
2007-05-14 13:10:00,43.42,43.42,43.35,43.35,11700.0,43.42,43.42,43.35,43.35,11700.0
2007-05-14 13:15:00,43.33,43.36,43.21,43.23,20700.0,43.33,43.36,43.21,43.23,20700.0
2007-05-14 13:20:00,43.24,43.27,43.22,43.27,9600.0,43.24,43.27,43.22,43.27,9600.0
2007-05-14 13:25:00,43.27,43.34,43.26,43.31,16400.0,43.27,43.34,43.26,43.31,16400.0
2007-05-14 13:30:00,43.31,43.35,43.29,43.3,7100.0,43.31,43.35,43.29,43.3,7100.0
2007-05-14 13:35:00,43.3,43.3,43.16,43.19,20300.0,43.3,43.3,43.16,43.19,20300.0
2007-05-14 13:40:00,43.2,43.25,43.18,43.25,20000.0,43.2,43.25,43.18,43.25,20000.0
2007-05-14 13:45:00,43.25,43.27,43.23,43.26,16300.0,43.25,43.27,43.23,43.26,16300.0
2007-05-14 13:50:00,43.25,43.26,43.21,43.24,6800.0,43.25,43.26,43.21,43.24,6800.0
2007-05-14 13:55:00,43.23,43.24,43.2,43.2,9300.0,43.23,43.24,43.2,43.2,9300.0
2007-05-14 14:00:00,43.2,43.29,43.2,43.22,41400.0,43.2,43.29,43.2,43.22,41400.0
2007-05-14 14:05:00,43.22,43.27,43.2,43.27,19800.0,43.22,43.27,43.2,43.27,19800.0
2007-05-14 14:10:00,43.26,43.28,43.25,43.25,12300.0,43.26,43.28,43.25,43.25,12300.0
2007-05-14 14:15:00,43.25,43.31,43.23,43.28,42900.0,43.25,43.31,43.23,43.28,42900.0
2007-05-14 14:20:00,43.28,43.32,43.25,43.3,14600.0,43.28,43.32,43.25,43.3,14600.0
2007-05-14 14:25:00,43.29,43.29,43.24,43.26,29500.0,43.29,43.29,43.24,43.26,29500.0
2007-05-14 14:30:00,43.26,43.27,43.24,43.25,11500.0,43.26,43.27,43.24,43.25,11500.0
2007-05-14 14:35:00,43.25,43.29,43.23,43.29,29800.0,43.25,43.29,43.23,43.29,29800.0
2007-05-14 14:40:00,43.28,43.3,43.27,43.29,13600.0,43.28,43.3,43.27,43.29,13600.0
2007-05-14 14:45:00,43.29,43.34,43.28,43.31,11900.0,43.29,43.34,43.28,43.31,11900.0
2007-05-14 14:50:00,43.31,43.36,43.28,43.28,22800.0,43.31,43.36,43.28,43.28,22800.0
2007-05-14 14:55:00,43.29,43.31,43.27,43.31,15300.0,43.29,43.31,43.27,43.31,15300.0
2007-05-14 15:00:00,43.3,43.4,43.27,43.38,35000.0,43.3,43.4,43.27,43.38,35000.0
2007-05-14 15:05:00,43.37,43.41,43.35,43.4,21700.0,43.37,43.41,43.35,43.4,21700.0
2007-05-14 15:10:00,43.4,43.42,43.37,43.42,29700.0,43.4,43.42,43.37,43.42,29700.0
2007-05-14 15:15:00,43.41,43.46,43.41,43.44,35700.0,43.41,43.46,43.41,43.44,35700.0
2007-05-14 15:20:00,43.44,43.45,43.38,43.39,30000.0,43.44,43.45,43.38,43.39,30000.0
2007-05-14 15:25:00,43.39,43.39,43.3,43.36,34800.0,43.39,43.39,43.3,43.36,34800.0
2007-05-14 15:30:00,43.37,43.41,43.34,43.4,19400.0,43.37,43.41,43.34,43.4,19400.0
2007-05-14 15:35:00,43.39,43.4,43.34,43.34,20600.0,43.39,43.4,43.34,43.34,20600.0
2007-05-14 15:40:00,43.34,43.36,43.31,43.31,24900.0,43.34,43.36,43.31,43.31,24900.0
2007-05-14 15:45:00,43.31,43.35,43.31,43.35,28200.0,43.31,43.35,43.31,43.35,28200.0
2007-05-14 15:50:00,43.35,43.39,43.34,43.37,132300.0,43.35,43.39,43.34,43.37,132300.0
2007-05-14 15:55:00,43.36,43.42,43.35,43.42,52400.0,43.36,43.42,43.35,43.42,52400.0
2007-05-15 09:30:00,43.3,43.45,43.0,43.31,116500.0,43.3,43.45,43.0,43.31,116500.0
2007-05-15 09:35:00,43.2,43.3,43.05,43.2,181800.0,43.2,43.3,43.05,43.2,181800.0
2007-05-15 09:40:00,43.2,43.29,43.19,43.21,103500.0,43.2,43.29,43.19,43.21,103500.0
2007-05-15 09:45:00,43.21,43.23,42.83,42.85,83800.0,43.21,43.23,42.83,42.85,83800.0
2007-05-15 09:50:00,42.84,43.03,42.83,43.03,20700.0,42.84,43.03,42.83,43.03,20700.0
2007-05-15 09:55:00,43.03,43.23,43.02,43.23,17700.0,43.03,43.23,43.02,43.23,17700.0
2007-05-15 10:00:00,43.23,43.24,43.13,43.14,19100.0,43.23,43.24,43.13,43.14,19100.0
2007-05-15 10:05:00,43.09,43.35,43.09,43.35,28600.0,43.09,43.35,43.09,43.35,28600.0
2007-05-15 10:10:00,43.35,43.57,43.32,43.52,188000.0,43.35,43.57,43.32,43.52,188000.0
2007-05-15 10:15:00,43.52,43.64,43.44,43.64,29500.0,43.52,43.64,43.44,43.64,29500.0
2007-05-15 10:20:00,43.63,43.75,43.53,43.74,78500.0,43.63,43.75,43.53,43.74,78500.0
2007-05-15 10:25:00,43.73,43.73,43.58,43.62,33400.0,43.73,43.73,43.58,43.62,33400.0
2007-05-15 10:30:00,43.63,43.65,43.58,43.64,15000.0,43.63,43.65,43.58,43.64,15000.0
2007-05-15 10:35:00,43.64,43.65,43.57,43.6,26100.0,43.64,43.65,43.57,43.6,26100.0
2007-05-15 10:40:00,43.59,43.63,43.59,43.62,16100.0,43.59,43.63,43.59,43.62,16100.0
2007-05-15 10:45:00,43.62,43.7,43.62,43.62,15500.0,43.62,43.7,43.62,43.62,15500.0
2007-05-15 10:50:00,43.6,43.6,43.52,43.52,6300.0,43.6,43.6,43.52,43.52,6300.0
2007-05-15 10:55:00,43.53,43.54,43.39,43.47,46500.0,43.53,43.54,43.39,43.47,46500.0
2007-05-15 11:00:00,43.47,43.57,43.42,43.57,36700.0,43.47,43.57,43.42,43.57,36700.0
2007-05-15 11:05:00,43.55,43.55,43.4,43.44,33700.0,43.55,43.55,43.4,43.44,33700.0
2007-05-15 11:10:00,43.44,43.44,43.32,43.33,18800.0,43.44,43.44,43.32,43.33,18800.0
2007-05-15 11:15:00,43.36,43.39,43.26,43.35,106100.0,43.36,43.39,43.26,43.35,106100.0
2007-05-15 11:20:00,43.33,43.41,43.32,43.4,39000.0,43.33,43.41,43.32,43.4,39000.0
2007-05-15 11:25:00,43.41,43.41,43.36,43.37,10100.0,43.41,43.41,43.36,43.37,10100.0
2007-05-15 11:30:00,43.37,43.39,43.35,43.36,7000.0,43.37,43.39,43.35,43.36,7000.0
2007-05-15 11:35:00,43.36,43.51,43.34,43.51,18200.0,43.36,43.51,43.34,43.51,18200.0
2007-05-15 11:40:00,43.51,43.57,43.47,43.49,19500.0,43.51,43.57,43.47,43.49,19500.0
2007-05-15 11:45:00,43.48,43.55,43.43,43.53,13500.0,43.48,43.55,43.43,43.53,13500.0
2007-05-15 11:50:00,43.53,43.56,43.35,43.5,142600.0,43.53,43.56,43.35,43.5,142600.0
2007-05-15 11:55:00,43.49,43.52,43.42,43.43,18400.0,43.49,43.52,43.42,43.43,18400.0
2007-05-15 12:00:00,43.43,43.63,43.43,43.59,27600.0,43.43,43.63,43.43,43.59,27600.0
2007-05-15 12:05:00,43.6,43.66,43.6,43.66,27200.0,43.6,43.66,43.6,43.66,27200.0
2007-05-15 12:10:00,43.66,43.68,43.58,43.66,26000.0,43.66,43.68,43.58,43.66,26000.0
2007-05-15 12:15:00,43.67,43.68,43.45,43.45,26300.0,43.67,43.68,43.45,43.45,26300.0
2007-05-15 12:20:00,43.46,43.52,43.41,43.43,26000.0,43.46,43.52,43.41,43.43,26000.0
2007-05-15 12:25:00,43.44,43.5,43.44,43.5,5300.0,43.44,43.5,43.44,43.5,5300.0
2007-05-15 12:30:00,43.51,43.51,43.42,43.48,24800.0,43.51,43.51,43.42,43.48,24800.0
2007-05-15 12:35:00,43.48,43.53,43.44,43.45,12300.0,43.48,43.53,43.44,43.45,12300.0
2007-05-15 12:40:00,43.47,43.56,43.47,43.47,11500.0,43.47,43.56,43.47,43.47,11500.0
2007-05-15 12:45:00,43.49,43.49,43.43,43.44,24200.0,43.49,43.49,43.43,43.44,24200.0
2007-05-15 12:50:00,43.44,43.49,43.43,43.44,16300.0,43.44,43.49,43.43,43.44,16300.0
2007-05-15 12:55:00,43.45,43.47,43.42,43.45,52600.0,43.45,43.47,43.42,43.45,52600.0
2007-05-15 13:00:00,43.43,43.47,43.41,43.47,30800.0,43.43,43.47,43.41,43.47,30800.0
2007-05-15 13:05:00,43.47,43.47,43.38,43.38,34100.0,43.47,43.47,43.38,43.38,34100.0
2007-05-15 13:10:00,43.4,43.47,43.39,43.41,18400.0,43.4,43.47,43.39,43.41,18400.0
2007-05-15 13:15:00,43.42,43.43,43.4,43.4,4300.0,43.42,43.43,43.4,43.4,4300.0
2007-05-15 13:20:00,43.4,43.42,43.38,43.38,19100.0,43.4,43.42,43.38,43.38,19100.0
2007-05-15 13:25:00,43.4,43.44,43.38,43.39,23900.0,43.4,43.44,43.38,43.39,23900.0
2007-05-15 13:30:00,43.4,43.43,43.36,43.41,51100.0,43.4,43.43,43.36,43.41,51100.0
2007-05-15 13:35:00,43.4,43.45,43.37,43.38,12400.0,43.4,43.45,43.37,43.38,12400.0
2007-05-15 13:40:00,43.38,43.41,43.34,43.4,25700.0,43.38,43.41,43.34,43.4,25700.0
2007-05-15 13:45:00,43.4,43.41,43.29,43.36,44400.0,43.4,43.41,43.29,43.36,44400.0
2007-05-15 13:50:00,43.36,43.48,43.35,43.38,43700.0,43.36,43.48,43.35,43.38,43700.0
2007-05-15 13:55:00,43.38,43.42,43.36,43.4,16400.0,43.38,43.42,43.36,43.4,16400.0
2007-05-15 14:00:00,43.39,43.41,43.37,43.4,29100.0,43.39,43.41,43.37,43.4,29100.0
2007-05-15 14:05:00,43.41,43.43,43.36,43.4,50300.0,43.41,43.43,43.36,43.4,50300.0
2007-05-15 14:10:00,43.41,43.43,43.33,43.35,28000.0,43.41,43.43,43.33,43.35,28000.0
2007-05-15 14:15:00,43.35,43.36,43.29,43.35,64300.0,43.35,43.36,43.29,43.35,64300.0
2007-05-15 14:20:00,43.33,43.37,43.3,43.33,29400.0,43.33,43.37,43.3,43.33,29400.0
2007-05-15 14:25:00,43.31,43.31,43.2,43.2,18900.0,43.31,43.31,43.2,43.2,18900.0
2007-05-15 14:30:00,43.19,43.25,43.19,43.22,32200.0,43.19,43.25,43.19,43.22,32200.0
2007-05-15 14:35:00,43.22,43.22,43.01,43.04,41700.0,43.22,43.22,43.01,43.04,41700.0
2007-05-15 14:40:00,43.04,43.11,43.02,43.09,61700.0,43.04,43.11,43.02,43.09,61700.0
2007-05-15 14:45:00,43.07,43.1,42.97,42.99,35300.0,43.07,43.1,42.97,42.99,35300.0
2007-05-15 14:50:00,42.98,43.14,42.98,43.14,18700.0,42.98,43.14,42.98,43.14,18700.0
2007-05-15 14:55:00,43.13,43.22,43.09,43.2,28000.0,43.13,43.22,43.09,43.2,28000.0
2007-05-15 15:00:00,43.2,43.3,43.12,43.18,36500.0,43.2,43.3,43.12,43.18,36500.0
2007-05-15 15:05:00,43.17,43.17,43.08,43.14,29100.0,43.17,43.17,43.08,43.14,29100.0
2007-05-15 15:10:00,43.14,43.19,43.1,43.16,17600.0,43.14,43.19,43.1,43.16,17600.0
2007-05-15 15:15:00,43.15,43.16,43.11,43.13,19300.0,43.15,43.16,43.11,43.13,19300.0
2007-05-15 15:20:00,43.13,43.14,43.06,43.06,33800.0,43.13,43.14,43.06,43.06,33800.0
2007-05-15 15:25:00,43.07,43.14,43.06,43.09,13500.0,43.07,43.14,43.06,43.09,13500.0
2007-05-15 15:30:00,43.09,43.1,43.05,43.05,16500.0,43.09,43.1,43.05,43.05,16500.0
2007-05-15 15:35:00,43.05,43.07,43.04,43.07,29000.0,43.05,43.07,43.04,43.07,29000.0
2007-05-15 15:40:00,43.07,43.08,43.05,43.05,48300.0,43.07,43.08,43.05,43.05,48300.0
2007-05-15 15:45:00,43.06,43.07,43.0,43.01,81100.0,43.06,43.07,43.0,43.01,81100.0
2007-05-15 15:50:00,43.01,43.02,42.92,42.92,62600.0,43.01,43.02,42.92,42.92,62600.0
2007-05-15 15:55:00,42.93,43.08,42.93,43.08,79200.0,42.93,43.08,42.93,43.08,79200.0
2007-05-16 09:30:00,43.22,43.46,42.89,42.89,19400.0,43.22,43.46,42.89,42.89,19400.0
2007-05-16 09:35:00,42.88,43.08,42.88,43.04,19000.0,42.88,43.08,42.88,43.04,19000.0
2007-05-16 09:40:00,43.04,43.04,42.83,42.83,28100.0,43.04,43.04,42.83,42.83,28100.0
2007-05-16 09:45:00,42.84,42.9,42.75,42.84,31800.0,42.84,42.9,42.75,42.84,31800.0
2007-05-16 09:50:00,42.88,43.01,42.88,42.96,25100.0,42.88,43.01,42.88,42.96,25100.0
2007-05-16 09:55:00,42.95,43.0,42.95,42.99,16900.0,42.95,43.0,42.95,42.99,16900.0
2007-05-16 10:00:00,43.0,43.0,42.92,42.96,21300.0,43.0,43.0,42.92,42.96,21300.0
2007-05-16 10:05:00,42.95,43.0,42.95,42.99,10800.0,42.95,43.0,42.95,42.99,10800.0
2007-05-16 10:10:00,43.0,43.05,43.0,43.01,31700.0,43.0,43.05,43.0,43.01,31700.0
2007-05-16 10:15:00,43.01,43.06,42.99,43.02,18900.0,43.01,43.06,42.99,43.02,18900.0
2007-05-16 10:20:00,42.99,43.0,42.92,42.93,18200.0,42.99,43.0,42.92,42.93,18200.0
2007-05-16 10:25:00,42.93,42.97,42.92,42.97,9100.0,42.93,42.97,42.92,42.97,9100.0
2007-05-16 10:30:00,42.97,43.0,42.93,42.99,15000.0,42.97,43.0,42.93,42.99,15000.0
2007-05-16 10:35:00,42.99,43.04,42.97,43.0,53100.0,42.99,43.04,42.97,43.0,53100.0
2007-05-16 10:40:00,43.0,43.04,42.99,43.02,14800.0,43.0,43.04,42.99,43.02,14800.0
2007-05-16 10:45:00,43.04,43.05,42.97,43.03,20100.0,43.04,43.05,42.97,43.03,20100.0
2007-05-16 10:50:00,43.04,43.11,42.95,43.0,53100.0,43.04,43.11,42.95,43.0,53100.0
2007-05-16 10:55:00,43.01,43.05,42.99,43.02,39100.0,43.01,43.05,42.99,43.02,39100.0
2007-05-16 11:00:00,43.02,43.02,42.98,43.0,45600.0,43.02,43.02,42.98,43.0,45600.0
2007-05-16 11:05:00,42.99,43.0,42.95,42.97,20100.0,42.99,43.0,42.95,42.97,20100.0
2007-05-16 11:10:00,42.97,42.98,42.73,42.76,58500.0,42.97,42.98,42.73,42.76,58500.0
2007-05-16 11:15:00,42.76,42.89,42.76,42.87,21900.0,42.76,42.89,42.76,42.87,21900.0
2007-05-16 11:20:00,42.89,42.97,42.89,42.96,11200.0,42.89,42.97,42.89,42.96,11200.0
2007-05-16 11:25:00,42.96,43.05,42.9,42.99,18900.0,42.96,43.05,42.9,42.99,18900.0
2007-05-16 11:30:00,42.99,43.07,42.98,43.05,10300.0,42.99,43.07,42.98,43.05,10300.0
2007-05-16 11:35:00,43.05,43.13,43.04,43.11,16800.0,43.05,43.13,43.04,43.11,16800.0
2007-05-16 11:40:00,43.06,43.08,42.98,43.02,20200.0,43.06,43.08,42.98,43.02,20200.0
2007-05-16 11:45:00,43.03,43.1,43.01,43.06,7600.0,43.03,43.1,43.01,43.06,7600.0
2007-05-16 11:50:00,43.07,43.21,43.03,43.2,18800.0,43.07,43.21,43.03,43.2,18800.0
2007-05-16 11:55:00,43.21,43.24,43.16,43.16,29000.0,43.21,43.24,43.16,43.16,29000.0
2007-05-16 12:00:00,43.15,43.2,43.12,43.19,17300.0,43.15,43.2,43.12,43.19,17300.0
2007-05-16 12:05:00,43.18,43.18,43.07,43.07,6800.0,43.18,43.18,43.07,43.07,6800.0
2007-05-16 12:10:00,43.07,43.2,43.07,43.16,14300.0,43.07,43.2,43.07,43.16,14300.0
2007-05-16 12:15:00,43.17,43.32,43.17,43.22,26400.0,43.17,43.32,43.17,43.22,26400.0
2007-05-16 12:20:00,43.24,43.24,43.15,43.15,12000.0,43.24,43.24,43.15,43.15,12000.0
2007-05-16 12:25:00,43.16,43.2,43.15,43.2,13300.0,43.16,43.2,43.15,43.2,13300.0
2007-05-16 12:30:00,43.2,43.34,43.18,43.27,42700.0,43.2,43.34,43.18,43.27,42700.0
2007-05-16 12:35:00,43.28,43.29,43.18,43.18,12200.0,43.28,43.29,43.18,43.18,12200.0
2007-05-16 12:40:00,43.17,43.18,43.15,43.17,13500.0,43.17,43.18,43.15,43.17,13500.0
2007-05-16 12:45:00,43.18,43.3,43.18,43.26,10700.0,43.18,43.3,43.18,43.26,10700.0
2007-05-16 12:50:00,43.26,43.34,43.26,43.34,7200.0,43.26,43.34,43.26,43.34,7200.0
2007-05-16 12:55:00,43.34,43.46,43.29,43.45,31000.0,43.34,43.46,43.29,43.45,31000.0
2007-05-16 13:00:00,43.44,43.45,43.35,43.37,17200.0,43.44,43.45,43.35,43.37,17200.0
2007-05-16 13:05:00,43.36,43.46,43.36,43.36,15500.0,43.36,43.46,43.36,43.36,15500.0
2007-05-16 13:10:00,43.36,43.36,43.29,43.31,24200.0,43.36,43.36,43.29,43.31,24200.0
2007-05-16 13:15:00,43.34,43.46,43.34,43.44,19000.0,43.34,43.46,43.34,43.44,19000.0
2007-05-16 13:20:00,43.43,43.53,43.31,43.45,16000.0,43.43,43.53,43.31,43.45,16000.0
2007-05-16 13:25:00,43.45,43.46,43.4,43.45,13600.0,43.45,43.46,43.4,43.45,13600.0
2007-05-16 13:30:00,43.47,43.48,43.4,43.42,15900.0,43.47,43.48,43.4,43.42,15900.0
2007-05-16 13:35:00,43.41,43.45,43.38,43.43,22400.0,43.41,43.45,43.38,43.43,22400.0
2007-05-16 13:40:00,43.42,43.45,43.38,43.45,11500.0,43.42,43.45,43.38,43.45,11500.0
2007-05-16 13:45:00,43.45,43.47,43.41,43.45,20700.0,43.45,43.47,43.41,43.45,20700.0
2007-05-16 13:50:00,43.46,43.5,43.4,43.45,48700.0,43.46,43.5,43.4,43.45,48700.0
2007-05-16 13:55:00,43.39,43.39,43.29,43.3,23700.0,43.39,43.39,43.29,43.3,23700.0
2007-05-16 14:00:00,43.3,43.32,43.28,43.32,21200.0,43.3,43.32,43.28,43.32,21200.0
2007-05-16 14:05:00,43.33,43.38,43.29,43.38,44800.0,43.33,43.38,43.29,43.38,44800.0
2007-05-16 14:10:00,43.36,43.39,43.3,43.3,29200.0,43.36,43.39,43.3,43.3,29200.0
2007-05-16 14:15:00,43.3,43.35,43.28,43.29,21200.0,43.3,43.35,43.28,43.29,21200.0
2007-05-16 14:20:00,43.3,43.3,43.19,43.19,36300.0,43.3,43.3,43.19,43.19,36300.0
2007-05-16 14:25:00,43.19,43.22,43.08,43.12,59600.0,43.19,43.22,43.08,43.12,59600.0
2007-05-16 14:30:00,43.13,43.16,43.06,43.06,42400.0,43.13,43.16,43.06,43.06,42400.0
2007-05-16 14:35:00,43.07,43.13,43.07,43.12,21600.0,43.07,43.13,43.07,43.12,21600.0
2007-05-16 14:40:00,43.12,43.18,43.1,43.16,28700.0,43.12,43.18,43.1,43.16,28700.0
2007-05-16 14:45:00,43.15,43.18,43.15,43.15,21600.0,43.15,43.18,43.15,43.15,21600.0
2007-05-16 14:50:00,43.15,43.2,43.13,43.2,35500.0,43.15,43.2,43.13,43.2,35500.0
2007-05-16 14:55:00,43.19,43.2,43.13,43.15,113200.0,43.19,43.2,43.13,43.15,113200.0
2007-05-16 15:00:00,43.15,43.16,43.09,43.1,19000.0,43.15,43.16,43.09,43.1,19000.0
2007-05-16 15:05:00,43.1,43.1,42.96,43.04,65500.0,43.1,43.1,42.96,43.04,65500.0
2007-05-16 15:10:00,43.04,43.17,43.03,43.13,326100.0,43.04,43.17,43.03,43.13,326100.0
2007-05-16 15:15:00,43.13,43.4,43.12,43.33,291300.0,43.13,43.4,43.12,43.33,291300.0
2007-05-16 15:20:00,43.34,43.4,43.12,43.4,60000.0,43.34,43.4,43.12,43.4,60000.0
2007-05-16 15:25:00,43.4,43.51,43.36,43.4,66300.0,43.4,43.51,43.36,43.4,66300.0
2007-05-16 15:30:00,43.39,43.51,43.36,43.47,29700.0,43.39,43.51,43.36,43.47,29700.0
2007-05-16 15:35:00,43.47,43.52,43.45,43.45,24400.0,43.47,43.52,43.45,43.45,24400.0
2007-05-16 15:40:00,43.46,43.51,43.45,43.51,38200.0,43.46,43.51,43.45,43.51,38200.0
2007-05-16 15:45:00,43.51,43.53,43.5,43.51,28600.0,43.51,43.53,43.5,43.51,28600.0
2007-05-16 15:50:00,43.51,43.75,43.5,43.73,136700.0,43.51,43.75,43.5,43.73,136700.0
2007-05-16 15:55:00,43.73,43.82,43.72,43.81,131100.0,43.73,43.82,43.72,43.81,131100.0
2007-05-17 09:30:00,43.85,43.86,43.52,43.6,30500.0,43.85,43.86,43.52,43.6,30500.0
2007-05-17 09:35:00,43.62,43.78,43.46,43.78,31800.0,43.62,43.78,43.46,43.78,31800.0
2007-05-17 09:40:00,43.71,43.79,43.64,43.67,55600.0,43.71,43.79,43.64,43.67,55600.0
2007-05-17 09:45:00,43.67,43.78,43.56,43.6,17000.0,43.67,43.78,43.56,43.6,17000.0
2007-05-17 09:50:00,43.59,43.68,43.57,43.57,18900.0,43.59,43.68,43.57,43.57,18900.0
2007-05-17 09:55:00,43.57,43.73,43.57,43.69,11000.0,43.57,43.73,43.57,43.69,11000.0
2007-05-17 10:00:00,43.68,43.84,43.63,43.76,23000.0,43.68,43.84,43.63,43.76,23000.0
2007-05-17 10:05:00,43.77,43.83,43.75,43.75,22800.0,43.77,43.83,43.75,43.75,22800.0
2007-05-17 10:10:00,43.75,43.75,43.6,43.69,22300.0,43.75,43.75,43.6,43.69,22300.0
2007-05-17 10:15:00,43.73,43.76,43.55,43.55,13400.0,43.73,43.76,43.55,43.55,13400.0
2007-05-17 10:20:00,43.55,43.55,43.43,43.49,37400.0,43.55,43.55,43.43,43.49,37400.0
2007-05-17 10:25:00,43.5,43.58,43.47,43.55,15000.0,43.5,43.58,43.47,43.55,15000.0
2007-05-17 10:30:00,43.57,43.59,43.51,43.57,18900.0,43.57,43.59,43.51,43.57,18900.0
2007-05-17 10:35:00,43.59,43.59,43.42,43.54,36600.0,43.59,43.59,43.42,43.54,36600.0
2007-05-17 10:40:00,43.53,43.55,43.4,43.4,12800.0,43.53,43.55,43.4,43.4,12800.0
2007-05-17 10:45:00,43.39,43.59,43.39,43.57,130400.0,43.39,43.59,43.39,43.57,130400.0
2007-05-17 10:50:00,43.57,43.59,43.51,43.51,50600.0,43.57,43.59,43.51,43.51,50600.0
2007-05-17 10:55:00,43.53,43.56,43.46,43.54,16700.0,43.53,43.56,43.46,43.54,16700.0
2007-05-17 11:00:00,43.56,43.59,43.49,43.49,34300.0,43.56,43.59,43.49,43.49,34300.0
2007-05-17 11:05:00,43.5,43.54,43.43,43.49,22200.0,43.5,43.54,43.43,43.49,22200.0
2007-05-17 11:10:00,43.49,43.5,43.44,43.47,13900.0,43.49,43.5,43.44,43.47,13900.0
2007-05-17 11:15:00,43.48,43.51,43.47,43.47,7800.0,43.48,43.51,43.47,43.47,7800.0
2007-05-17 11:20:00,43.47,43.51,43.41,43.41,49100.0,43.47,43.51,43.41,43.41,49100.0
2007-05-17 11:25:00,43.41,43.41,43.35,43.39,42800.0,43.41,43.41,43.35,43.39,42800.0
2007-05-17 11:30:00,43.38,43.38,43.34,43.38,18100.0,43.38,43.38,43.34,43.38,18100.0
2007-05-17 11:35:00,43.38,43.41,43.36,43.41,17400.0,43.38,43.41,43.36,43.41,17400.0
2007-05-17 11:40:00,43.41,43.41,43.38,43.4,25000.0,43.41,43.41,43.38,43.4,25000.0
2007-05-17 11:45:00,43.39,43.41,43.39,43.41,12500.0,43.39,43.41,43.39,43.41,12500.0
2007-05-17 11:50:00,43.41,43.56,43.4,43.42,21700.0,43.41,43.56,43.4,43.42,21700.0
2007-05-17 11:55:00,43.43,43.44,43.42,43.43,1800.0,43.43,43.44,43.42,43.43,1800.0
2007-05-17 12:00:00,43.44,43.57,43.39,43.43,40600.0,43.44,43.57,43.39,43.43,40600.0
2007-05-17 12:05:00,43.42,43.55,43.41,43.5,9500.0,43.42,43.55,43.41,43.5,9500.0
2007-05-17 12:10:00,43.5,43.58,43.47,43.57,11100.0,43.5,43.58,43.47,43.57,11100.0
2007-05-17 12:15:00,43.56,43.58,43.5,43.58,16100.0,43.56,43.58,43.5,43.58,16100.0
2007-05-17 12:20:00,43.58,43.6,43.51,43.56,19600.0,43.58,43.6,43.51,43.56,19600.0
2007-05-17 12:25:00,43.56,43.57,43.55,43.56,4200.0,43.56,43.57,43.55,43.56,4200.0
2007-05-17 12:30:00,43.56,43.61,43.55,43.61,31200.0,43.56,43.61,43.55,43.61,31200.0
2007-05-17 12:35:00,43.6,43.62,43.55,43.59,10400.0,43.6,43.62,43.55,43.59,10400.0
2007-05-17 12:40:00,43.57,43.64,43.54,43.58,13500.0,43.57,43.64,43.54,43.58,13500.0
2007-05-17 12:45:00,43.57,43.58,43.52,43.55,9200.0,43.57,43.58,43.52,43.55,9200.0
2007-05-17 12:50:00,43.56,43.64,43.56,43.6,11800.0,43.56,43.64,43.56,43.6,11800.0
2007-05-17 12:55:00,43.6,43.61,43.57,43.57,6900.0,43.6,43.61,43.57,43.57,6900.0
2007-05-17 13:00:00,43.57,43.57,43.53,43.56,15900.0,43.57,43.57,43.53,43.56,15900.0
2007-05-17 13:05:00,43.55,43.59,43.52,43.59,13300.0,43.55,43.59,43.52,43.59,13300.0
2007-05-17 13:10:00,43.59,43.59,43.53,43.55,40300.0,43.59,43.59,43.53,43.55,40300.0
2007-05-17 13:15:00,43.55,43.55,43.52,43.55,2700.0,43.55,43.55,43.52,43.55,2700.0
2007-05-17 13:20:00,43.54,43.54,43.49,43.54,30000.0,43.54,43.54,43.49,43.54,30000.0
2007-05-17 13:25:00,43.55,43.55,43.5,43.55,14700.0,43.55,43.55,43.5,43.55,14700.0
2007-05-17 13:30:00,43.55,43.69,43.55,43.67,70800.0,43.55,43.69,43.55,43.67,70800.0
2007-05-17 13:35:00,43.68,43.75,43.56,43.65,33200.0,43.68,43.75,43.56,43.65,33200.0
2007-05-17 13:40:00,43.64,43.72,43.64,43.7,20900.0,43.64,43.72,43.64,43.7,20900.0
2007-05-17 13:45:00,43.71,43.75,43.67,43.68,9100.0,43.71,43.75,43.67,43.68,9100.0
2007-05-17 13:50:00,43.66,43.72,43.64,43.64,16500.0,43.66,43.72,43.64,43.64,16500.0
2007-05-17 13:55:00,43.64,43.64,43.53,43.56,11000.0,43.64,43.64,43.53,43.56,11000.0
2007-05-17 14:00:00,43.57,43.57,43.43,43.43,21400.0,43.57,43.57,43.43,43.43,21400.0
2007-05-17 14:05:00,43.44,43.53,43.42,43.49,19100.0,43.44,43.53,43.42,43.49,19100.0
2007-05-17 14:10:00,43.49,43.49,43.44,43.45,21500.0,43.49,43.49,43.44,43.45,21500.0
2007-05-17 14:15:00,43.46,43.57,43.46,43.55,16100.0,43.46,43.57,43.46,43.55,16100.0
2007-05-17 14:20:00,43.54,43.54,43.46,43.46,11000.0,43.54,43.54,43.46,43.46,11000.0
2007-05-17 14:25:00,43.46,43.54,43.46,43.5,25000.0,43.46,43.54,43.46,43.5,25000.0
2007-05-17 14:30:00,43.51,43.52,43.46,43.48,9700.0,43.51,43.52,43.46,43.48,9700.0
2007-05-17 14:35:00,43.49,43.51,43.41,43.41,21100.0,43.49,43.51,43.41,43.41,21100.0
2007-05-17 14:40:00,43.41,43.46,43.4,43.44,19100.0,43.41,43.46,43.4,43.44,19100.0
2007-05-17 14:45:00,43.45,43.5,43.45,43.5,9200.0,43.45,43.5,43.45,43.5,9200.0
2007-05-17 14:50:00,43.49,43.58,43.47,43.54,25000.0,43.49,43.58,43.47,43.54,25000.0
2007-05-17 14:55:00,43.54,43.58,43.53,43.57,8600.0,43.54,43.58,43.53,43.57,8600.0
2007-05-17 15:00:00,43.58,43.6,43.53,43.6,37100.0,43.58,43.6,43.53,43.6,37100.0
2007-05-17 15:05:00,43.59,43.6,43.53,43.55,33900.0,43.59,43.6,43.53,43.55,33900.0
2007-05-17 15:10:00,43.55,43.63,43.55,43.63,39300.0,43.55,43.63,43.55,43.63,39300.0
2007-05-17 15:15:00,43.65,43.65,43.54,43.56,24100.0,43.65,43.65,43.54,43.56,24100.0
2007-05-17 15:20:00,43.56,43.6,43.51,43.56,20300.0,43.56,43.6,43.51,43.56,20300.0
2007-05-17 15:25:00,43.57,43.57,43.5,43.5,22800.0,43.57,43.57,43.5,43.5,22800.0
2007-05-17 15:30:00,43.5,43.54,43.49,43.5,19200.0,43.5,43.54,43.49,43.5,19200.0
2007-05-17 15:35:00,43.5,43.52,43.39,43.48,49100.0,43.5,43.52,43.39,43.48,49100.0
2007-05-17 15:40:00,43.48,43.48,43.4,43.43,61500.0,43.48,43.48,43.4,43.43,61500.0
2007-05-17 15:45:00,43.42,43.45,43.19,43.34,145500.0,43.42,43.45,43.19,43.34,145500.0
2007-05-17 15:50:00,43.31,43.38,43.27,43.33,104300.0,43.31,43.38,43.27,43.33,104300.0
2007-05-17 15:55:00,43.33,43.45,43.19,43.31,149500.0,43.33,43.45,43.19,43.31,149500.0
2007-05-18 09:30:00,42.5,42.6,41.86,41.9,711900.0,42.5,42.6,41.86,41.9,711900.0
2007-05-18 09:35:00,41.92,42.42,41.89,42.26,231300.0,41.92,42.42,41.89,42.26,231300.0
2007-05-18 09:40:00,42.28,42.29,41.9,42.01,266600.0,42.28,42.29,41.9,42.01,266600.0
2007-05-18 09:45:00,42.01,42.03,41.72,41.97,365100.0,42.01,42.03,41.72,41.97,365100.0
2007-05-18 09:50:00,41.97,42.03,41.8,42.01,212800.0,41.97,42.03,41.8,42.01,212800.0
2007-05-18 09:55:00,42.01,42.17,41.91,42.08,126300.0,42.01,42.17,41.91,42.08,126300.0
2007-05-18 10:00:00,42.08,42.6,42.08,42.37,259600.0,42.08,42.6,42.08,42.37,259600.0
2007-05-18 10:05:00,42.38,42.5,42.33,42.36,197800.0,42.38,42.5,42.33,42.36,197800.0
2007-05-18 10:10:00,42.35,42.55,42.3,42.45,75600.0,42.35,42.55,42.3,42.45,75600.0
2007-05-18 10:15:00,42.43,42.71,42.4,42.71,137200.0,42.43,42.71,42.4,42.71,137200.0
2007-05-18 10:20:00,42.71,43.54,42.7,43.5,213700.0,42.71,43.54,42.7,43.5,213700.0
2007-05-18 10:25:00,43.5,43.75,43.08,43.08,194200.0,43.5,43.75,43.08,43.08,194200.0
2007-05-18 10:30:00,43.08,43.17,43.0,43.13,132400.0,43.08,43.17,43.0,43.13,132400.0
2007-05-18 10:35:00,43.13,43.21,42.81,42.81,98100.0,43.13,43.21,42.81,42.81,98100.0
2007-05-18 10:40:00,42.81,42.87,42.68,42.75,54400.0,42.81,42.87,42.68,42.75,54400.0
2007-05-18 10:45:00,42.76,42.84,42.65,42.79,61300.0,42.76,42.84,42.65,42.79,61300.0
2007-05-18 10:50:00,42.79,43.2,42.76,43.14,111300.0,42.79,43.2,42.76,43.14,111300.0
2007-05-18 10:55:00,43.14,43.15,42.98,42.99,53300.0,43.14,43.15,42.98,42.99,53300.0
2007-05-18 11:00:00,42.99,43.14,42.96,43.04,53400.0,42.99,43.14,42.96,43.04,53400.0
2007-05-18 11:05:00,43.06,43.09,42.98,43.08,29200.0,43.06,43.09,42.98,43.08,29200.0
2007-05-18 11:10:00,43.07,43.1,43.0,43.08,15600.0,43.07,43.1,43.0,43.08,15600.0
2007-05-18 11:15:00,43.1,43.13,43.02,43.02,26800.0,43.1,43.13,43.02,43.02,26800.0
2007-05-18 11:20:00,43.03,43.11,43.01,43.1,62600.0,43.03,43.11,43.01,43.1,62600.0
2007-05-18 11:25:00,43.1,43.25,43.06,43.18,47000.0,43.1,43.25,43.06,43.18,47000.0
2007-05-18 11:30:00,43.18,43.22,43.14,43.14,22100.0,43.18,43.22,43.14,43.14,22100.0
2007-05-18 11:35:00,43.15,43.28,43.15,43.26,26600.0,43.15,43.28,43.15,43.26,26600.0
2007-05-18 11:40:00,43.27,43.28,43.21,43.27,21700.0,43.27,43.28,43.21,43.27,21700.0
2007-05-18 11:45:00,43.26,43.31,43.24,43.31,41500.0,43.26,43.31,43.24,43.31,41500.0
2007-05-18 11:50:00,43.3,43.36,43.29,43.36,28700.0,43.3,43.36,43.29,43.36,28700.0
2007-05-18 11:55:00,43.36,43.47,43.34,43.36,34700.0,43.36,43.47,43.34,43.36,34700.0
2007-05-18 12:00:00,43.38,43.65,43.3,43.49,112900.0,43.38,43.65,43.3,43.49,112900.0
2007-05-18 12:05:00,43.47,43.48,43.33,43.43,56400.0,43.47,43.48,43.33,43.43,56400.0
2007-05-18 12:10:00,43.46,43.55,43.4,43.55,58200.0,43.46,43.55,43.4,43.55,58200.0
2007-05-18 12:15:00,43.55,43.59,43.47,43.5,102400.0,43.55,43.59,43.47,43.5,102400.0
2007-05-18 12:20:00,43.49,43.6,43.47,43.57,48300.0,43.49,43.6,43.47,43.57,48300.0
2007-05-18 12:25:00,43.6,43.64,43.56,43.6,46900.0,43.6,43.64,43.56,43.6,46900.0
2007-05-18 12:30:00,43.61,43.69,43.58,43.66,51600.0,43.61,43.69,43.58,43.66,51600.0
2007-05-18 12:35:00,43.67,43.85,43.63,43.79,70200.0,43.67,43.85,43.63,43.79,70200.0
2007-05-18 12:40:00,43.78,43.93,43.77,43.85,88200.0,43.78,43.93,43.77,43.85,88200.0
2007-05-18 12:45:00,43.86,44.02,43.86,43.9,79300.0,43.86,44.02,43.86,43.9,79300.0
2007-05-18 12:50:00,43.92,44.11,43.92,44.01,65600.0,43.92,44.11,43.92,44.01,65600.0
2007-05-18 12:55:00,44.0,44.25,43.83,44.07,123300.0,44.0,44.25,43.83,44.07,123300.0
2007-05-18 13:00:00,44.07,44.1,44.0,44.06,59000.0,44.07,44.1,44.0,44.06,59000.0
2007-05-18 13:05:00,44.06,44.22,44.06,44.21,64400.0,44.06,44.22,44.06,44.21,64400.0
2007-05-18 13:10:00,44.21,44.27,44.17,44.17,86900.0,44.21,44.27,44.17,44.17,86900.0
2007-05-18 13:15:00,44.17,44.23,44.15,44.2,57900.0,44.17,44.23,44.15,44.2,57900.0
2007-05-18 13:20:00,44.18,44.19,44.1,44.11,53700.0,44.18,44.19,44.1,44.11,53700.0
2007-05-18 13:25:00,44.1,44.13,43.98,43.98,56800.0,44.1,44.13,43.98,43.98,56800.0
2007-05-18 13:30:00,43.98,44.5,43.97,43.99,110700.0,43.98,44.5,43.97,43.99,110700.0
2007-05-18 13:35:00,43.99,44.05,43.98,44.02,21300.0,43.99,44.05,43.98,44.02,21300.0
2007-05-18 13:40:00,44.04,44.08,44.03,44.05,30900.0,44.04,44.08,44.03,44.05,30900.0
2007-05-18 13:45:00,44.05,44.08,44.04,44.07,37500.0,44.05,44.08,44.04,44.07,37500.0
2007-05-18 13:50:00,44.07,44.19,44.06,44.15,61700.0,44.07,44.19,44.06,44.15,61700.0
2007-05-18 13:55:00,44.16,44.17,44.07,44.14,38500.0,44.16,44.17,44.07,44.14,38500.0
2007-05-18 14:00:00,44.15,44.17,43.3,43.3,32200.0,44.15,44.17,43.3,43.3,32200.0
2007-05-18 14:05:00,44.11,44.15,44.07,44.11,20000.0,44.11,44.15,44.07,44.11,20000.0
2007-05-18 14:10:00,44.1,44.12,44.09,44.1,8100.0,44.1,44.12,44.09,44.1,8100.0
2007-05-18 14:15:00,44.11,44.22,44.1,44.17,32900.0,44.11,44.22,44.1,44.17,32900.0
2007-05-18 14:20:00,44.17,44.39,44.17,44.38,93100.0,44.17,44.39,44.17,44.38,93100.0
2007-05-18 14:25:00,44.38,44.57,44.38,44.47,69600.0,44.38,44.57,44.38,44.47,69600.0
2007-05-18 14:30:00,44.47,44.49,44.32,44.33,43100.0,44.47,44.49,44.32,44.33,43100.0
2007-05-18 14:35:00,44.33,44.36,44.21,44.33,53900.0,44.33,44.36,44.21,44.33,53900.0
2007-05-18 14:40:00,44.35,44.36,44.15,44.16,59100.0,44.35,44.36,44.15,44.16,59100.0
2007-05-18 14:45:00,44.16,44.32,44.1,44.2,52300.0,44.16,44.32,44.1,44.2,52300.0
2007-05-18 14:50:00,44.22,44.25,44.09,44.17,54400.0,44.22,44.25,44.09,44.17,54400.0
2007-05-18 14:55:00,44.2,44.27,44.17,44.19,37900.0,44.2,44.27,44.17,44.19,37900.0
2007-05-18 15:00:00,44.2,44.22,44.13,44.18,48700.0,44.2,44.22,44.13,44.18,48700.0
2007-05-18 15:05:00,44.19,44.22,44.11,44.11,56700.0,44.19,44.22,44.11,44.11,56700.0
2007-05-18 15:10:00,44.11,44.21,44.06,44.15,50800.0,44.11,44.21,44.06,44.15,50800.0
2007-05-18 15:15:00,44.14,44.28,44.11,44.28,92700.0,44.14,44.28,44.11,44.28,92700.0
2007-05-18 15:20:00,44.29,44.43,44.26,44.31,64400.0,44.29,44.43,44.26,44.31,64400.0
2007-05-18 15:25:00,44.32,44.43,44.32,44.4,55200.0,44.32,44.43,44.32,44.4,55200.0
2007-05-18 15:30:00,44.4,44.45,44.26,44.26,52100.0,44.4,44.45,44.26,44.26,52100.0
2007-05-18 15:35:00,44.25,44.25,44.17,44.18,48400.0,44.25,44.25,44.17,44.18,48400.0
2007-05-18 15:40:00,44.19,44.41,44.19,44.29,71400.0,44.19,44.41,44.19,44.29,71400.0
2007-05-18 15:45:00,44.3,44.39,44.19,44.23,61000.0,44.3,44.39,44.19,44.23,61000.0
2007-05-18 15:50:00,44.24,44.43,44.2,44.42,65900.0,44.24,44.43,44.2,44.42,65900.0
2007-05-18 15:55:00,44.42,44.43,44.24,44.3,140300.0,44.42,44.43,44.24,44.3,140300.0
2007-05-21 09:30:00,44.42,44.45,44.27,44.35,26200.0,44.42,44.45,44.27,44.35,26200.0
2007-05-21 09:35:00,44.37,44.47,44.35,44.47,33700.0,44.37,44.47,44.35,44.47,33700.0
2007-05-21 09:40:00,44.48,44.48,44.45,44.48,41000.0,44.48,44.48,44.45,44.48,41000.0
2007-05-21 09:45:00,44.47,44.59,44.47,44.59,47200.0,44.47,44.59,44.47,44.59,47200.0
2007-05-21 09:50:00,44.59,44.62,44.58,44.6,37200.0,44.59,44.62,44.58,44.6,37200.0
2007-05-21 09:55:00,44.6,44.65,44.59,44.65,21900.0,44.6,44.65,44.59,44.65,21900.0
2007-05-21 10:00:00,44.66,44.83,44.65,44.81,62200.0,44.66,44.83,44.65,44.81,62200.0
2007-05-21 10:05:00,44.82,45.04,44.72,45.03,78500.0,44.82,45.04,44.72,45.03,78500.0
2007-05-21 10:10:00,45.03,45.04,44.85,44.85,58700.0,45.03,45.04,44.85,44.85,58700.0
2007-05-21 10:15:00,44.85,44.98,44.85,44.92,67700.0,44.85,44.98,44.85,44.92,67700.0
2007-05-21 10:20:00,44.92,44.95,44.8,44.92,46200.0,44.92,44.95,44.8,44.92,46200.0
2007-05-21 10:25:00,44.92,44.92,44.83,44.91,10400.0,44.92,44.92,44.83,44.91,10400.0
2007-05-21 10:30:00,44.9,45.0,44.9,44.93,24000.0,44.9,45.0,44.9,44.93,24000.0
2007-05-21 10:35:00,44.93,44.98,44.93,44.96,16400.0,44.93,44.98,44.93,44.96,16400.0
2007-05-21 10:40:00,44.96,44.98,44.94,44.97,13300.0,44.96,44.98,44.94,44.97,13300.0
2007-05-21 10:45:00,44.98,45.0,44.91,45.0,35200.0,44.98,45.0,44.91,45.0,35200.0
2007-05-21 10:50:00,45.0,45.0,44.91,45.0,59100.0,45.0,45.0,44.91,45.0,59100.0
2007-05-21 10:55:00,45.0,45.0,44.99,45.0,8600.0,45.0,45.0,44.99,45.0,8600.0
2007-05-21 11:00:00,45.0,45.03,44.94,45.01,31200.0,45.0,45.03,44.94,45.01,31200.0
2007-05-21 11:05:00,45.03,45.13,45.01,45.05,32500.0,45.03,45.13,45.01,45.05,32500.0
2007-05-21 11:10:00,45.06,45.1,44.96,44.99,17300.0,45.06,45.1,44.96,44.99,17300.0
2007-05-21 11:15:00,44.96,45.0,44.88,44.89,29600.0,44.96,45.0,44.88,44.89,29600.0
2007-05-21 11:20:00,44.88,45.03,44.88,44.99,52800.0,44.88,45.03,44.88,44.99,52800.0
2007-05-21 11:25:00,44.99,45.05,44.96,45.04,23400.0,44.99,45.05,44.96,45.04,23400.0
2007-05-21 11:30:00,45.04,45.06,44.97,45.03,40300.0,45.04,45.06,44.97,45.03,40300.0
2007-05-21 11:35:00,45.03,45.04,44.99,45.03,12900.0,45.03,45.04,44.99,45.03,12900.0
2007-05-21 11:40:00,45.03,45.07,45.03,45.03,22100.0,45.03,45.07,45.03,45.03,22100.0
2007-05-21 11:45:00,45.05,45.08,45.05,45.07,15800.0,45.05,45.08,45.05,45.07,15800.0
2007-05-21 11:50:00,45.07,45.1,45.02,45.05,36400.0,45.07,45.1,45.02,45.05,36400.0
2007-05-21 11:55:00,45.04,45.12,45.04,45.11,16400.0,45.04,45.12,45.04,45.11,16400.0
2007-05-21 12:00:00,45.11,45.15,45.11,45.13,19800.0,45.11,45.15,45.11,45.13,19800.0
2007-05-21 12:05:00,45.14,45.27,45.14,45.27,44300.0,45.14,45.27,45.14,45.27,44300.0
2007-05-21 12:10:00,45.27,45.32,45.23,45.23,35000.0,45.27,45.32,45.23,45.23,35000.0
2007-05-21 12:15:00,45.23,45.27,45.23,45.25,10700.0,45.23,45.27,45.23,45.25,10700.0
2007-05-21 12:20:00,45.26,45.28,45.24,45.25,16600.0,45.26,45.28,45.24,45.25,16600.0
2007-05-21 12:25:00,45.25,45.26,45.25,45.25,9700.0,45.25,45.26,45.25,45.25,9700.0
2007-05-21 12:30:00,45.26,45.26,45.24,45.24,14900.0,45.26,45.26,45.24,45.24,14900.0
2007-05-21 12:35:00,45.25,45.26,45.24,45.25,15700.0,45.25,45.26,45.24,45.25,15700.0
2007-05-21 12:40:00,45.25,45.25,45.2,45.2,11100.0,45.25,45.25,45.2,45.2,11100.0
2007-05-21 12:45:00,45.2,45.25,45.2,45.25,18300.0,45.2,45.25,45.2,45.25,18300.0
2007-05-21 12:50:00,45.24,45.26,45.23,45.23,17000.0,45.24,45.26,45.23,45.23,17000.0
2007-05-21 12:55:00,45.24,45.24,45.21,45.21,10900.0,45.24,45.24,45.21,45.21,10900.0
2007-05-21 13:00:00,45.21,45.23,45.19,45.21,9300.0,45.21,45.23,45.19,45.21,9300.0
2007-05-21 13:05:00,45.22,45.24,45.21,45.21,7900.0,45.22,45.24,45.21,45.21,7900.0
2007-05-21 13:10:00,45.21,45.25,45.21,45.23,8800.0,45.21,45.25,45.21,45.23,8800.0
2007-05-21 13:15:00,45.23,45.26,45.23,45.24,17600.0,45.23,45.26,45.23,45.24,17600.0
2007-05-21 13:20:00,45.24,45.26,45.24,45.24,14200.0,45.24,45.26,45.24,45.24,14200.0
2007-05-21 13:25:00,45.23,45.26,45.23,45.25,14600.0,45.23,45.26,45.23,45.25,14600.0
2007-05-21 13:30:00,45.25,45.28,45.23,45.25,17200.0,45.25,45.28,45.23,45.25,17200.0
2007-05-21 13:35:00,45.25,45.26,45.15,45.19,23600.0,45.25,45.26,45.15,45.19,23600.0
2007-05-21 13:40:00,45.2,45.21,45.18,45.2,27500.0,45.2,45.21,45.18,45.2,27500.0
2007-05-21 13:45:00,45.2,45.23,45.2,45.2,29400.0,45.2,45.23,45.2,45.2,29400.0
2007-05-21 13:50:00,45.2,45.22,45.18,45.19,51300.0,45.2,45.22,45.18,45.19,51300.0
2007-05-21 13:55:00,45.19,45.24,45.18,45.18,20400.0,45.19,45.24,45.18,45.18,20400.0
2007-05-21 14:00:00,45.18,45.2,45.16,45.19,75300.0,45.18,45.2,45.16,45.19,75300.0
2007-05-21 14:05:00,45.18,45.18,45.09,45.1,12800.0,45.18,45.18,45.09,45.1,12800.0
2007-05-21 14:10:00,45.09,45.1,45.06,45.07,19700.0,45.09,45.1,45.06,45.07,19700.0
2007-05-21 14:15:00,45.07,45.08,45.07,45.08,5600.0,45.07,45.08,45.07,45.08,5600.0
2007-05-21 14:20:00,45.08,45.11,45.05,45.09,52200.0,45.08,45.11,45.05,45.09,52200.0
2007-05-21 14:25:00,45.09,45.09,44.95,45.0,47400.0,45.09,45.09,44.95,45.0,47400.0
2007-05-21 14:30:00,44.99,45.03,44.99,45.0,37000.0,44.99,45.03,44.99,45.0,37000.0
2007-05-21 14:35:00,44.99,45.0,44.97,45.0,47600.0,44.99,45.0,44.97,45.0,47600.0
2007-05-21 14:40:00,45.0,45.05,44.99,45.04,43600.0,45.0,45.05,44.99,45.04,43600.0
2007-05-21 14:45:00,45.04,45.08,45.04,45.06,46400.0,45.04,45.08,45.04,45.06,46400.0
2007-05-21 14:50:00,45.06,45.11,45.05,45.1,33900.0,45.06,45.11,45.05,45.1,33900.0
2007-05-21 14:55:00,45.09,45.1,45.04,45.04,32400.0,45.09,45.1,45.04,45.04,32400.0
2007-05-21 15:00:00,45.04,45.04,45.0,45.01,36200.0,45.04,45.04,45.0,45.01,36200.0
2007-05-21 15:05:00,45.0,45.08,45.0,45.0,93700.0,45.0,45.08,45.0,45.0,93700.0
2007-05-21 15:10:00,45.0,45.11,44.99,45.1,74400.0,45.0,45.11,44.99,45.1,74400.0
2007-05-21 15:15:00,45.1,45.1,45.05,45.05,42000.0,45.1,45.1,45.05,45.05,42000.0
2007-05-21 15:20:00,45.06,45.09,45.0,45.04,38700.0,45.06,45.09,45.0,45.04,38700.0
2007-05-21 15:25:00,45.05,45.06,44.96,45.01,70500.0,45.05,45.06,44.96,45.01,70500.0
2007-05-21 15:30:00,45.02,45.02,44.97,45.0,78700.0,45.02,45.02,44.97,45.0,78700.0
2007-05-21 15:35:00,45.01,45.06,44.99,45.06,28200.0,45.01,45.06,44.99,45.06,28200.0
2007-05-21 15:40:00,45.06,45.1,45.03,45.04,38700.0,45.06,45.1,45.03,45.04,38700.0
2007-05-21 15:45:00,45.04,45.05,45.02,45.03,45000.0,45.04,45.05,45.02,45.03,45000.0
2007-05-21 15:50:00,45.04,45.05,45.0,45.02,54400.0,45.04,45.05,45.0,45.02,54400.0
2007-05-21 15:55:00,45.03,45.13,45.0,45.13,127600.0,45.03,45.13,45.0,45.13,127600.0
2007-05-22 09:30:00,44.9,45.05,44.72,44.99,42500.0,44.9,45.05,44.72,44.99,42500.0
2007-05-22 09:35:00,45.0,45.12,44.9,45.08,25500.0,45.0,45.12,44.9,45.08,25500.0
2007-05-22 09:40:00,45.1,45.3,45.0,45.05,33300.0,45.1,45.3,45.0,45.05,33300.0
2007-05-22 09:45:00,45.06,45.09,45.0,45.0,43200.0,45.06,45.09,45.0,45.0,43200.0
2007-05-22 09:50:00,45.0,45.08,44.9,45.05,40800.0,45.0,45.08,44.9,45.05,40800.0
2007-05-22 09:55:00,45.05,45.14,45.05,45.1,20800.0,45.05,45.14,45.05,45.1,20800.0
2007-05-22 10:00:00,45.1,45.2,45.1,45.18,29500.0,45.1,45.2,45.1,45.18,29500.0
2007-05-22 10:05:00,45.18,45.27,45.15,45.17,35400.0,45.18,45.27,45.15,45.17,35400.0
2007-05-22 10:10:00,45.18,45.19,45.13,45.14,14100.0,45.18,45.19,45.13,45.14,14100.0
2007-05-22 10:15:00,45.12,45.12,45.04,45.05,17700.0,45.12,45.12,45.04,45.05,17700.0
2007-05-22 10:20:00,45.05,45.15,45.01,45.14,36900.0,45.05,45.15,45.01,45.14,36900.0
2007-05-22 10:25:00,45.11,45.21,45.11,45.2,53900.0,45.11,45.21,45.11,45.2,53900.0
2007-05-22 10:30:00,45.19,45.24,45.15,45.2,21000.0,45.19,45.24,45.15,45.2,21000.0
2007-05-22 10:35:00,45.2,45.29,45.19,45.21,21400.0,45.2,45.29,45.19,45.21,21400.0
2007-05-22 10:40:00,45.22,45.37,45.22,45.35,27700.0,45.22,45.37,45.22,45.35,27700.0
2007-05-22 10:45:00,45.31,45.38,45.3,45.33,28600.0,45.31,45.38,45.3,45.33,28600.0
2007-05-22 10:50:00,45.32,45.35,45.32,45.33,24200.0,45.32,45.35,45.32,45.33,24200.0
2007-05-22 10:55:00,45.33,45.34,45.32,45.32,12000.0,45.33,45.34,45.32,45.32,12000.0
2007-05-22 11:00:00,45.32,45.44,45.32,45.42,28200.0,45.32,45.44,45.32,45.42,28200.0
2007-05-22 11:05:00,45.42,45.43,45.4,45.41,20600.0,45.42,45.43,45.4,45.41,20600.0
2007-05-22 11:10:00,45.42,45.42,45.39,45.4,57300.0,45.42,45.42,45.39,45.4,57300.0
2007-05-22 11:15:00,45.41,45.48,45.4,45.43,51200.0,45.41,45.48,45.4,45.43,51200.0
2007-05-22 11:20:00,45.44,45.47,45.43,45.47,15000.0,45.44,45.47,45.43,45.47,15000.0
2007-05-22 11:25:00,45.47,45.52,45.44,45.52,56300.0,45.47,45.52,45.44,45.52,56300.0
2007-05-22 11:30:00,45.52,45.61,45.5,45.55,60300.0,45.52,45.61,45.5,45.55,60300.0
2007-05-22 11:35:00,45.55,45.62,45.53,45.6,51700.0,45.55,45.62,45.53,45.6,51700.0
2007-05-22 11:40:00,45.6,45.61,45.55,45.56,53800.0,45.6,45.61,45.55,45.56,53800.0
2007-05-22 11:45:00,45.56,45.56,45.47,45.48,119900.0,45.56,45.56,45.47,45.48,119900.0
2007-05-22 11:50:00,45.5,45.5,45.45,45.48,84000.0,45.5,45.5,45.45,45.48,84000.0
2007-05-22 11:55:00,45.48,45.52,45.47,45.5,44800.0,45.48,45.52,45.47,45.5,44800.0
2007-05-22 12:00:00,45.5,45.52,45.5,45.5,43700.0,45.5,45.52,45.5,45.5,43700.0
2007-05-22 12:05:00,45.52,45.52,45.5,45.51,10300.0,45.52,45.52,45.5,45.51,10300.0
2007-05-22 12:10:00,45.51,45.52,45.49,45.51,10000.0,45.51,45.52,45.49,45.51,10000.0
2007-05-22 12:15:00,45.52,45.52,45.51,45.51,5000.0,45.52,45.52,45.51,45.51,5000.0
2007-05-22 12:20:00,45.52,45.54,45.51,45.54,19600.0,45.52,45.54,45.51,45.54,19600.0
2007-05-22 12:25:00,45.54,45.54,45.52,45.52,5000.0,45.54,45.54,45.52,45.52,5000.0
2007-05-22 12:30:00,45.53,45.58,45.53,45.56,37400.0,45.53,45.58,45.53,45.56,37400.0
2007-05-22 12:35:00,45.56,45.57,45.54,45.56,6600.0,45.56,45.57,45.54,45.56,6600.0
2007-05-22 12:40:00,45.53,45.57,45.53,45.55,65500.0,45.53,45.57,45.53,45.55,65500.0
2007-05-22 12:45:00,45.54,45.55,45.53,45.53,7600.0,45.54,45.55,45.53,45.53,7600.0
2007-05-22 12:50:00,45.53,45.56,45.52,45.54,18700.0,45.53,45.56,45.52,45.54,18700.0
2007-05-22 12:55:00,45.55,45.56,45.51,45.54,40000.0,45.55,45.56,45.51,45.54,40000.0
2007-05-22 13:00:00,45.54,45.55,45.5,45.5,12700.0,45.54,45.55,45.5,45.5,12700.0
2007-05-22 13:05:00,45.5,45.54,45.5,45.53,20400.0,45.5,45.54,45.5,45.53,20400.0
2007-05-22 13:10:00,45.53,45.54,45.49,45.54,18100.0,45.53,45.54,45.49,45.54,18100.0
2007-05-22 13:15:00,45.54,45.57,45.5,45.55,12700.0,45.54,45.57,45.5,45.55,12700.0
2007-05-22 13:20:00,45.56,45.56,45.5,45.54,10800.0,45.56,45.56,45.5,45.54,10800.0
2007-05-22 13:25:00,45.54,45.56,45.54,45.55,9300.0,45.54,45.56,45.54,45.55,9300.0
2007-05-22 13:30:00,45.55,45.6,45.5,45.59,21100.0,45.55,45.6,45.5,45.59,21100.0
2007-05-22 13:35:00,45.59,45.59,45.51,45.52,13100.0,45.59,45.59,45.51,45.52,13100.0
2007-05-22 13:40:00,45.53,45.55,45.52,45.55,11400.0,45.53,45.55,45.52,45.55,11400.0
2007-05-22 13:45:00,45.55,45.55,45.54,45.55,5500.0,45.55,45.55,45.54,45.55,5500.0
2007-05-22 13:50:00,45.55,45.59,45.55,45.55,15900.0,45.55,45.59,45.55,45.55,15900.0
2007-05-22 13:55:00,45.55,45.58,45.5,45.5,14200.0,45.55,45.58,45.5,45.5,14200.0
2007-05-22 14:00:00,45.5,45.55,45.47,45.53,39600.0,45.5,45.55,45.47,45.53,39600.0
2007-05-22 14:05:00,45.53,45.55,45.52,45.54,14100.0,45.53,45.55,45.52,45.54,14100.0
2007-05-22 14:10:00,45.54,45.56,45.52,45.55,20500.0,45.54,45.56,45.52,45.55,20500.0
2007-05-22 14:15:00,45.55,45.58,45.54,45.55,12400.0,45.55,45.58,45.54,45.55,12400.0
2007-05-22 14:20:00,45.55,45.55,45.5,45.51,4300.0,45.55,45.55,45.5,45.51,4300.0
2007-05-22 14:25:00,45.5,45.53,45.5,45.53,10800.0,45.5,45.53,45.5,45.53,10800.0
2007-05-22 14:30:00,45.53,45.56,45.53,45.56,17800.0,45.53,45.56,45.53,45.56,17800.0
2007-05-22 14:35:00,45.55,45.55,45.44,45.46,29000.0,45.55,45.55,45.44,45.46,29000.0
2007-05-22 14:40:00,45.46,45.51,45.43,45.46,10600.0,45.46,45.51,45.43,45.46,10600.0
2007-05-22 14:45:00,45.44,45.51,45.44,45.5,13300.0,45.44,45.51,45.44,45.5,13300.0
2007-05-22 14:50:00,45.51,45.52,45.48,45.49,12800.0,45.51,45.52,45.48,45.49,12800.0
2007-05-22 14:55:00,45.48,45.52,45.47,45.49,72000.0,45.48,45.52,45.47,45.49,72000.0
2007-05-22 15:00:00,45.5,45.5,45.45,45.47,63600.0,45.5,45.5,45.45,45.47,63600.0
2007-05-22 15:05:00,45.47,45.47,45.45,45.45,15500.0,45.47,45.47,45.45,45.45,15500.0
2007-05-22 15:10:00,45.45,45.45,45.42,45.44,33300.0,45.45,45.45,45.42,45.44,33300.0
2007-05-22 15:15:00,45.44,45.44,45.38,45.4,28200.0,45.44,45.44,45.38,45.4,28200.0
2007-05-22 15:20:00,45.41,45.44,45.36,45.38,61300.0,45.41,45.44,45.36,45.38,61300.0
2007-05-22 15:25:00,45.37,45.43,45.37,45.42,49800.0,45.37,45.43,45.37,45.42,49800.0
2007-05-22 15:30:00,45.4,45.43,45.4,45.4,6900.0,45.4,45.43,45.4,45.4,6900.0
2007-05-22 15:35:00,45.4,45.45,45.39,45.45,51900.0,45.4,45.45,45.39,45.45,51900.0
2007-05-22 15:40:00,45.45,45.46,45.43,45.45,38500.0,45.45,45.46,45.43,45.45,38500.0
2007-05-22 15:45:00,45.45,45.5,45.43,45.44,83500.0,45.45,45.5,45.43,45.44,83500.0
2007-05-22 15:50:00,45.44,45.45,45.42,45.44,75600.0,45.44,45.45,45.42,45.44,75600.0
2007-05-22 15:55:00,45.44,45.54,45.42,45.49,309200.0,45.44,45.54,45.42,45.49,309200.0
2007-05-23 09:30:00,45.5,45.7,45.48,45.68,79600.0,45.5,45.7,45.48,45.68,79600.0
2007-05-23 09:35:00,45.69,45.87,45.58,45.66,128400.0,45.69,45.87,45.58,45.66,128400.0
2007-05-23 09:40:00,45.66,45.76,45.66,45.74,22600.0,45.66,45.76,45.66,45.74,22600.0
2007-05-23 09:45:00,45.73,45.74,45.72,45.73,16500.0,45.73,45.74,45.72,45.73,16500.0
2007-05-23 09:50:00,45.73,45.76,45.71,45.72,27300.0,45.73,45.76,45.71,45.72,27300.0
2007-05-23 09:55:00,45.72,45.75,45.61,45.64,46100.0,45.72,45.75,45.61,45.64,46100.0
2007-05-23 10:00:00,45.65,45.8,45.63,45.78,43600.0,45.65,45.8,45.63,45.78,43600.0
2007-05-23 10:05:00,45.79,45.8,45.75,45.76,10900.0,45.79,45.8,45.75,45.76,10900.0
2007-05-23 10:10:00,45.76,45.76,45.72,45.74,17700.0,45.76,45.76,45.72,45.74,17700.0
2007-05-23 10:15:00,45.73,45.77,45.69,45.7,13800.0,45.73,45.77,45.69,45.7,13800.0
2007-05-23 10:20:00,45.7,45.7,45.65,45.68,34100.0,45.7,45.7,45.65,45.68,34100.0
2007-05-23 10:25:00,45.7,45.71,45.69,45.69,37200.0,45.7,45.71,45.69,45.69,37200.0
2007-05-23 10:30:00,45.69,45.76,45.69,45.74,32700.0,45.69,45.76,45.69,45.74,32700.0
2007-05-23 10:35:00,45.74,45.74,45.72,45.72,14300.0,45.74,45.74,45.72,45.72,14300.0
2007-05-23 10:40:00,45.72,45.76,45.71,45.74,21500.0,45.72,45.76,45.71,45.74,21500.0
2007-05-23 10:45:00,45.75,45.75,45.68,45.68,64500.0,45.75,45.75,45.68,45.68,64500.0
2007-05-23 10:50:00,45.69,45.76,45.69,45.7,35800.0,45.69,45.76,45.69,45.7,35800.0
2007-05-23 10:55:00,45.7,45.71,45.69,45.71,7100.0,45.7,45.71,45.69,45.71,7100.0
2007-05-23 11:00:00,45.72,45.75,45.7,45.73,16500.0,45.72,45.75,45.7,45.73,16500.0
2007-05-23 11:05:00,45.73,45.74,45.72,45.72,24000.0,45.73,45.74,45.72,45.72,24000.0
2007-05-23 11:10:00,45.72,45.74,45.68,45.68,171800.0,45.72,45.74,45.68,45.68,171800.0
2007-05-23 11:15:00,45.68,45.71,45.66,45.66,16200.0,45.68,45.71,45.66,45.66,16200.0
2007-05-23 11:20:00,45.66,45.71,45.65,45.69,20800.0,45.66,45.71,45.65,45.69,20800.0
2007-05-23 11:25:00,45.68,45.69,45.65,45.68,27300.0,45.68,45.69,45.65,45.68,27300.0
2007-05-23 11:30:00,45.66,45.67,45.65,45.66,2800.0,45.66,45.67,45.65,45.66,2800.0
2007-05-23 11:35:00,45.66,45.68,45.64,45.68,36800.0,45.66,45.68,45.64,45.68,36800.0
2007-05-23 11:40:00,45.68,45.7,45.68,45.7,8000.0,45.68,45.7,45.68,45.7,8000.0
2007-05-23 11:45:00,45.68,45.71,45.68,45.69,5400.0,45.68,45.71,45.68,45.69,5400.0
2007-05-23 11:50:00,45.69,45.71,45.69,45.71,2000.0,45.69,45.71,45.69,45.71,2000.0
2007-05-23 11:55:00,45.71,45.71,45.69,45.69,4600.0,45.71,45.71,45.69,45.69,4600.0
2007-05-23 12:00:00,45.69,45.7,45.69,45.7,11200.0,45.69,45.7,45.69,45.7,11200.0
2007-05-23 12:05:00,45.69,45.7,45.69,45.69,6000.0,45.69,45.7,45.69,45.69,6000.0
2007-05-23 12:10:00,45.69,45.69,45.68,45.69,10300.0,45.69,45.69,45.68,45.69,10300.0
2007-05-23 12:15:00,45.69,45.7,45.68,45.69,23300.0,45.69,45.7,45.68,45.69,23300.0
2007-05-23 12:20:00,45.69,45.71,45.69,45.7,13700.0,45.69,45.71,45.69,45.7,13700.0
2007-05-23 12:25:00,45.69,45.71,45.69,45.71,8100.0,45.69,45.71,45.69,45.71,8100.0
2007-05-23 12:30:00,45.71,45.71,45.69,45.7,8900.0,45.71,45.71,45.69,45.7,8900.0
2007-05-23 12:35:00,45.7,45.7,45.69,45.7,700.0,45.7,45.7,45.69,45.7,700.0
2007-05-23 12:40:00,45.69,45.72,45.69,45.7,19800.0,45.69,45.72,45.69,45.7,19800.0
2007-05-23 12:45:00,45.71,45.72,45.7,45.72,9000.0,45.71,45.72,45.7,45.72,9000.0
2007-05-23 12:50:00,45.71,45.73,45.71,45.72,4100.0,45.71,45.73,45.71,45.72,4100.0
2007-05-23 12:55:00,45.72,45.73,45.71,45.71,4500.0,45.72,45.73,45.71,45.71,4500.0
2007-05-23 13:00:00,45.71,45.73,45.71,45.72,2000.0,45.71,45.73,45.71,45.72,2000.0
2007-05-23 13:05:00,45.72,45.73,45.71,45.72,6600.0,45.72,45.73,45.71,45.72,6600.0
2007-05-23 13:10:00,45.72,45.73,45.72,45.73,2200.0,45.72,45.73,45.72,45.73,2200.0
2007-05-23 13:15:00,45.73,45.73,45.71,45.73,7200.0,45.73,45.73,45.71,45.73,7200.0
2007-05-23 13:20:00,45.72,45.74,45.72,45.73,21600.0,45.72,45.74,45.72,45.73,21600.0
2007-05-23 13:25:00,45.72,45.73,45.72,45.72,13400.0,45.72,45.73,45.72,45.72,13400.0
2007-05-23 13:30:00,45.73,45.73,45.72,45.72,7000.0,45.73,45.73,45.72,45.72,7000.0
2007-05-23 13:35:00,45.73,45.73,45.72,45.72,6400.0,45.73,45.73,45.72,45.72,6400.0
2007-05-23 13:40:00,45.72,45.72,45.71,45.72,9800.0,45.72,45.72,45.71,45.72,9800.0
2007-05-23 13:45:00,45.71,45.72,45.7,45.71,5100.0,45.71,45.72,45.7,45.71,5100.0
2007-05-23 13:50:00,45.71,45.73,45.7,45.71,28900.0,45.71,45.73,45.7,45.71,28900.0
2007-05-23 13:55:00,45.72,45.72,45.67,45.71,21200.0,45.72,45.72,45.67,45.71,21200.0
2007-05-23 14:00:00,45.73,45.73,45.62,45.65,44000.0,45.73,45.73,45.62,45.65,44000.0
2007-05-23 14:05:00,45.65,45.71,45.65,45.7,22900.0,45.65,45.71,45.65,45.7,22900.0
2007-05-23 14:10:00,45.7,45.71,45.68,45.7,27800.0,45.7,45.71,45.68,45.7,27800.0
2007-05-23 14:15:00,45.71,45.73,45.59,45.59,25100.0,45.71,45.73,45.59,45.59,25100.0
2007-05-23 14:20:00,45.59,45.61,45.47,45.59,51300.0,45.59,45.61,45.47,45.59,51300.0
2007-05-23 14:25:00,45.59,45.61,45.44,45.49,77800.0,45.59,45.61,45.44,45.49,77800.0
2007-05-23 14:30:00,45.5,45.59,45.5,45.55,83700.0,45.5,45.59,45.5,45.55,83700.0
2007-05-23 14:35:00,45.55,45.59,45.54,45.59,58700.0,45.55,45.59,45.54,45.59,58700.0
2007-05-23 14:40:00,45.59,45.59,45.55,45.56,41200.0,45.59,45.59,45.55,45.56,41200.0
2007-05-23 14:45:00,45.55,45.65,45.55,45.57,62000.0,45.55,45.65,45.55,45.57,62000.0
2007-05-23 14:50:00,45.57,45.61,45.57,45.6,28500.0,45.57,45.61,45.57,45.6,28500.0
2007-05-23 14:55:00,45.6,45.66,45.58,45.58,17200.0,45.6,45.66,45.58,45.58,17200.0
2007-05-23 15:00:00,45.58,45.59,45.54,45.54,68900.0,45.58,45.59,45.54,45.54,68900.0
2007-05-23 15:05:00,45.55,45.58,45.54,45.57,84100.0,45.55,45.58,45.54,45.57,84100.0
2007-05-23 15:10:00,45.56,45.58,45.55,45.55,38900.0,45.56,45.58,45.55,45.55,38900.0
2007-05-23 15:15:00,45.56,45.62,45.56,45.6,37100.0,45.56,45.62,45.56,45.6,37100.0
2007-05-23 15:20:00,45.6,45.61,45.48,45.55,88200.0,45.6,45.61,45.48,45.55,88200.0
2007-05-23 15:25:00,45.55,45.6,45.49,45.5,83900.0,45.55,45.6,45.49,45.5,83900.0
2007-05-23 15:30:00,45.5,45.54,45.44,45.5,85700.0,45.5,45.54,45.44,45.5,85700.0
2007-05-23 15:35:00,45.51,45.56,45.5,45.51,61900.0,45.51,45.56,45.5,45.51,61900.0
2007-05-23 15:40:00,45.51,45.54,45.47,45.5,29600.0,45.51,45.54,45.47,45.5,29600.0
2007-05-23 15:45:00,45.51,45.51,45.47,45.47,24200.0,45.51,45.51,45.47,45.47,24200.0
2007-05-23 15:50:00,45.47,45.48,45.42,45.44,42500.0,45.47,45.48,45.42,45.44,42500.0
2007-05-23 15:55:00,45.44,45.57,45.41,45.48,241800.0,45.44,45.57,45.41,45.48,241800.0
2007-05-24 09:30:00,45.37,45.6,45.37,45.43,27900.0,45.37,45.6,45.37,45.43,27900.0
2007-05-24 09:35:00,45.42,45.5,45.21,45.22,15200.0,45.42,45.5,45.21,45.22,15200.0
2007-05-24 09:40:00,45.21,45.22,45.16,45.2,23000.0,45.21,45.22,45.16,45.2,23000.0
2007-05-24 09:45:00,45.18,45.35,45.18,45.33,21000.0,45.18,45.35,45.18,45.33,21000.0
2007-05-24 09:50:00,45.34,45.43,45.32,45.35,15500.0,45.34,45.43,45.32,45.35,15500.0
2007-05-24 09:55:00,45.36,45.38,45.27,45.27,19500.0,45.36,45.38,45.27,45.27,19500.0
2007-05-24 10:00:00,45.26,45.5,45.26,45.32,49900.0,45.26,45.5,45.26,45.32,49900.0
2007-05-24 10:05:00,45.33,45.42,45.26,45.36,12200.0,45.33,45.42,45.26,45.36,12200.0
2007-05-24 10:10:00,45.35,45.37,45.24,45.24,26800.0,45.35,45.37,45.24,45.24,26800.0
2007-05-24 10:15:00,45.27,45.27,45.23,45.26,16400.0,45.27,45.27,45.23,45.26,16400.0
2007-05-24 10:20:00,45.27,45.33,45.27,45.28,29000.0,45.27,45.33,45.27,45.28,29000.0
2007-05-24 10:25:00,45.27,45.3,45.18,45.21,26100.0,45.27,45.3,45.18,45.21,26100.0
2007-05-24 10:30:00,45.21,45.3,45.17,45.27,55900.0,45.21,45.3,45.17,45.27,55900.0
2007-05-24 10:35:00,45.27,45.29,45.18,45.18,13600.0,45.27,45.29,45.18,45.18,13600.0
2007-05-24 10:40:00,45.18,45.2,45.16,45.16,24200.0,45.18,45.2,45.16,45.16,24200.0
2007-05-24 10:45:00,45.16,45.16,45.09,45.16,17100.0,45.16,45.16,45.09,45.16,17100.0
2007-05-24 10:50:00,45.14,45.15,45.13,45.15,30800.0,45.14,45.15,45.13,45.15,30800.0
2007-05-24 10:55:00,45.15,45.16,45.03,45.05,87200.0,45.15,45.16,45.03,45.05,87200.0
2007-05-24 11:00:00,45.04,45.09,44.89,45.06,59500.0,45.04,45.09,44.89,45.06,59500.0
2007-05-24 11:05:00,45.05,45.09,45.02,45.09,20400.0,45.05,45.09,45.02,45.09,20400.0
2007-05-24 11:10:00,45.1,45.1,45.02,45.02,20900.0,45.1,45.1,45.02,45.02,20900.0
2007-05-24 11:15:00,45.02,45.08,44.86,44.86,61300.0,45.02,45.08,44.86,44.86,61300.0
2007-05-24 11:20:00,44.86,44.99,44.86,44.96,38100.0,44.86,44.99,44.86,44.96,38100.0
2007-05-24 11:25:00,44.95,44.97,44.81,44.87,45400.0,44.95,44.97,44.81,44.87,45400.0
2007-05-24 11:30:00,44.86,44.94,44.77,44.94,30800.0,44.86,44.94,44.77,44.94,30800.0
2007-05-24 11:35:00,44.94,44.94,44.9,44.91,19100.0,44.94,44.94,44.9,44.91,19100.0
2007-05-24 11:40:00,44.91,44.92,44.88,44.92,13200.0,44.91,44.92,44.88,44.92,13200.0
2007-05-24 11:45:00,44.92,45.0,44.91,44.98,15500.0,44.92,45.0,44.91,44.98,15500.0
2007-05-24 11:50:00,45.01,45.13,45.01,45.09,9900.0,45.01,45.13,45.01,45.09,9900.0
2007-05-24 11:55:00,45.09,45.14,45.07,45.12,5200.0,45.09,45.14,45.07,45.12,5200.0
2007-05-24 12:00:00,45.11,45.16,45.1,45.11,7600.0,45.11,45.16,45.1,45.11,7600.0
2007-05-24 12:05:00,45.1,45.1,44.99,45.04,9700.0,45.1,45.1,44.99,45.04,9700.0
2007-05-24 12:10:00,45.03,45.04,44.95,44.96,10400.0,45.03,45.04,44.95,44.96,10400.0
2007-05-24 12:15:00,44.97,45.0,44.94,44.94,8200.0,44.97,45.0,44.94,44.94,8200.0
2007-05-24 12:20:00,44.94,44.96,44.92,44.94,14400.0,44.94,44.96,44.92,44.94,14400.0
2007-05-24 12:25:00,44.94,44.95,44.89,44.94,13400.0,44.94,44.95,44.89,44.94,13400.0
2007-05-24 12:30:00,44.94,44.95,44.79,44.8,19600.0,44.94,44.95,44.79,44.8,19600.0
2007-05-24 12:35:00,44.81,44.84,44.8,44.83,11000.0,44.81,44.84,44.8,44.83,11000.0
2007-05-24 12:40:00,44.83,44.91,44.83,44.89,15200.0,44.83,44.91,44.83,44.89,15200.0
2007-05-24 12:45:00,44.89,44.95,44.88,44.93,12800.0,44.89,44.95,44.88,44.93,12800.0
2007-05-24 12:50:00,44.92,44.92,44.89,44.92,10100.0,44.92,44.92,44.89,44.92,10100.0
2007-05-24 12:55:00,44.92,44.97,44.92,44.97,16700.0,44.92,44.97,44.92,44.97,16700.0
2007-05-24 13:00:00,44.97,44.98,44.95,44.96,6000.0,44.97,44.98,44.95,44.96,6000.0
2007-05-24 13:05:00,44.96,44.97,44.9,44.91,10200.0,44.96,44.97,44.9,44.91,10200.0
2007-05-24 13:10:00,44.92,44.99,44.92,44.95,5700.0,44.92,44.99,44.92,44.95,5700.0
2007-05-24 13:15:00,44.95,45.11,44.95,45.07,11900.0,44.95,45.11,44.95,45.07,11900.0
2007-05-24 13:20:00,45.06,45.13,45.05,45.11,4300.0,45.06,45.13,45.05,45.11,4300.0
2007-05-24 13:25:00,45.1,45.1,45.04,45.07,3400.0,45.1,45.1,45.04,45.07,3400.0
2007-05-24 13:30:00,45.05,45.07,44.92,44.92,46400.0,45.05,45.07,44.92,44.92,46400.0
2007-05-24 13:35:00,44.92,44.94,44.76,44.79,47900.0,44.92,44.94,44.76,44.79,47900.0
2007-05-24 13:40:00,44.79,44.92,44.79,44.88,11600.0,44.79,44.92,44.79,44.88,11600.0
2007-05-24 13:45:00,44.86,44.93,44.86,44.89,10800.0,44.86,44.93,44.86,44.89,10800.0
2007-05-24 13:50:00,44.9,44.9,44.81,44.87,12400.0,44.9,44.9,44.81,44.87,12400.0
2007-05-24 13:55:00,44.87,44.95,44.87,44.94,12700.0,44.87,44.95,44.87,44.94,12700.0
2007-05-24 14:00:00,44.95,44.95,44.84,44.86,19500.0,44.95,44.95,44.84,44.86,19500.0
2007-05-24 14:05:00,44.86,44.86,44.76,44.8,17500.0,44.86,44.86,44.76,44.8,17500.0
2007-05-24 14:10:00,44.81,44.83,44.72,44.72,26200.0,44.81,44.83,44.72,44.72,26200.0
2007-05-24 14:15:00,44.73,44.76,44.7,44.74,19200.0,44.73,44.76,44.7,44.74,19200.0
2007-05-24 14:20:00,44.75,44.83,44.75,44.8,52700.0,44.75,44.83,44.75,44.8,52700.0
2007-05-24 14:25:00,44.8,44.8,44.74,44.77,13200.0,44.8,44.8,44.74,44.77,13200.0
2007-05-24 14:30:00,44.77,44.79,44.76,44.78,13300.0,44.77,44.79,44.76,44.78,13300.0
2007-05-24 14:35:00,44.77,44.78,44.72,44.73,31500.0,44.77,44.78,44.72,44.73,31500.0
2007-05-24 14:40:00,44.73,44.78,44.7,44.77,25000.0,44.73,44.78,44.7,44.77,25000.0
2007-05-24 14:45:00,44.77,44.77,44.69,44.73,17500.0,44.77,44.77,44.69,44.73,17500.0
2007-05-24 14:50:00,44.72,44.75,44.7,44.75,11600.0,44.72,44.75,44.7,44.75,11600.0
2007-05-24 14:55:00,44.74,44.75,44.64,44.73,27900.0,44.74,44.75,44.64,44.73,27900.0
2007-05-24 15:00:00,44.71,44.78,44.67,44.68,65100.0,44.71,44.78,44.67,44.68,65100.0
2007-05-24 15:05:00,44.68,44.73,44.65,44.68,36000.0,44.68,44.73,44.65,44.68,36000.0
2007-05-24 15:10:00,44.68,44.68,44.64,44.66,33500.0,44.68,44.68,44.64,44.66,33500.0
2007-05-24 15:15:00,44.66,44.66,44.57,44.58,85000.0,44.66,44.66,44.57,44.58,85000.0
2007-05-24 15:20:00,44.58,44.63,44.57,44.62,28400.0,44.58,44.63,44.57,44.62,28400.0
2007-05-24 15:25:00,44.62,44.66,44.58,44.66,43500.0,44.62,44.66,44.58,44.66,43500.0
2007-05-24 15:30:00,44.68,44.68,44.62,44.62,33500.0,44.68,44.68,44.62,44.62,33500.0
2007-05-24 15:35:00,44.62,44.62,44.54,44.55,48700.0,44.62,44.62,44.54,44.55,48700.0
2007-05-24 15:40:00,44.55,44.63,44.54,44.59,52200.0,44.55,44.63,44.54,44.59,52200.0
2007-05-24 15:45:00,44.59,44.69,44.59,44.69,47900.0,44.59,44.69,44.59,44.69,47900.0
2007-05-24 15:50:00,44.68,44.68,44.62,44.64,46000.0,44.68,44.68,44.62,44.64,46000.0
2007-05-24 15:55:00,44.63,45.11,44.62,44.77,96900.0,44.63,45.11,44.62,44.77,96900.0
2007-05-25 09:30:00,44.96,44.96,44.46,44.62,25200.0,44.96,44.96,44.46,44.62,25200.0
2007-05-25 09:35:00,44.62,44.71,44.58,44.69,16100.0,44.62,44.71,44.58,44.69,16100.0
2007-05-25 09:40:00,44.69,44.79,44.64,44.66,20000.0,44.69,44.79,44.64,44.66,20000.0
2007-05-25 09:45:00,44.66,44.79,44.66,44.78,10400.0,44.66,44.79,44.66,44.78,10400.0
2007-05-25 09:50:00,44.78,44.92,44.77,44.82,25300.0,44.78,44.92,44.77,44.82,25300.0
2007-05-25 09:55:00,44.8,44.97,44.8,44.96,12600.0,44.8,44.97,44.8,44.96,12600.0
2007-05-25 10:00:00,44.95,45.0,44.81,44.97,28400.0,44.95,45.0,44.81,44.97,28400.0
2007-05-25 10:05:00,44.95,45.06,44.91,45.06,11600.0,44.95,45.06,44.91,45.06,11600.0
2007-05-25 10:10:00,45.04,45.07,44.99,44.99,15300.0,45.04,45.07,44.99,44.99,15300.0
2007-05-25 10:15:00,45.0,45.1,44.97,45.09,20400.0,45.0,45.1,44.97,45.09,20400.0
2007-05-25 10:20:00,45.09,45.11,44.99,44.99,10800.0,45.09,45.11,44.99,44.99,10800.0
2007-05-25 10:25:00,45.0,45.09,45.0,45.08,9300.0,45.0,45.09,45.0,45.08,9300.0
2007-05-25 10:30:00,45.09,45.21,45.09,45.21,11200.0,45.09,45.21,45.09,45.21,11200.0
2007-05-25 10:35:00,45.17,45.27,45.17,45.27,13600.0,45.17,45.27,45.17,45.27,13600.0
2007-05-25 10:40:00,45.27,45.3,45.21,45.23,11600.0,45.27,45.3,45.21,45.23,11600.0
2007-05-25 10:45:00,45.22,45.24,45.14,45.14,10100.0,45.22,45.24,45.14,45.14,10100.0
2007-05-25 10:50:00,45.15,45.15,45.02,45.05,21000.0,45.15,45.15,45.02,45.05,21000.0
2007-05-25 10:55:00,45.04,45.05,44.99,45.03,6000.0,45.04,45.05,44.99,45.03,6000.0
2007-05-25 11:00:00,45.03,45.09,45.03,45.08,7300.0,45.03,45.09,45.03,45.08,7300.0
2007-05-25 11:05:00,45.09,45.09,45.0,45.01,7100.0,45.09,45.09,45.0,45.01,7100.0
2007-05-25 11:10:00,45.02,45.09,45.02,45.05,8800.0,45.02,45.09,45.02,45.05,8800.0
2007-05-25 11:15:00,45.05,45.05,44.98,45.0,24700.0,45.05,45.05,44.98,45.0,24700.0
2007-05-25 11:20:00,44.98,45.03,44.96,44.96,12900.0,44.98,45.03,44.96,44.96,12900.0
2007-05-25 11:25:00,44.96,45.0,44.93,44.94,12500.0,44.96,45.0,44.93,44.94,12500.0
2007-05-25 11:30:00,44.94,44.99,44.93,44.97,19400.0,44.94,44.99,44.93,44.97,19400.0
2007-05-25 11:35:00,44.97,44.97,44.94,44.97,8500.0,44.97,44.97,44.94,44.97,8500.0
2007-05-25 11:40:00,44.97,44.98,44.93,44.93,13200.0,44.97,44.98,44.93,44.93,13200.0
2007-05-25 11:45:00,44.94,44.96,44.93,44.95,6700.0,44.94,44.96,44.93,44.95,6700.0
2007-05-25 11:50:00,44.95,44.96,44.95,44.96,6300.0,44.95,44.96,44.95,44.96,6300.0
2007-05-25 11:55:00,44.96,44.96,44.92,44.96,9300.0,44.96,44.96,44.92,44.96,9300.0
2007-05-25 12:00:00,44.96,44.96,44.92,44.92,12300.0,44.96,44.96,44.92,44.92,12300.0
2007-05-25 12:05:00,44.93,44.93,44.85,44.86,13100.0,44.93,44.93,44.85,44.86,13100.0
2007-05-25 12:10:00,44.85,44.85,44.74,44.79,17700.0,44.85,44.85,44.74,44.79,17700.0
2007-05-25 12:15:00,44.8,44.8,44.75,44.77,14200.0,44.8,44.8,44.75,44.77,14200.0
2007-05-25 12:20:00,44.77,44.77,44.7,44.73,20900.0,44.77,44.77,44.7,44.73,20900.0
2007-05-25 12:25:00,44.73,44.75,44.68,44.74,13700.0,44.73,44.75,44.68,44.74,13700.0
2007-05-25 12:30:00,44.72,44.72,44.7,44.72,8400.0,44.72,44.72,44.7,44.72,8400.0
2007-05-25 12:35:00,44.72,44.77,44.71,44.77,13100.0,44.72,44.77,44.71,44.77,13100.0
2007-05-25 12:40:00,44.77,44.77,44.72,44.72,14900.0,44.77,44.77,44.72,44.72,14900.0
2007-05-25 12:45:00,44.73,44.75,44.72,44.75,8400.0,44.73,44.75,44.72,44.75,8400.0
2007-05-25 12:50:00,44.75,44.75,44.72,44.75,10300.0,44.75,44.75,44.72,44.75,10300.0
2007-05-25 12:55:00,44.75,44.75,44.72,44.72,9100.0,44.75,44.75,44.72,44.72,9100.0
2007-05-25 13:00:00,44.73,44.77,44.72,44.77,19000.0,44.73,44.77,44.72,44.77,19000.0
2007-05-25 13:05:00,44.77,44.81,44.75,44.81,20300.0,44.77,44.81,44.75,44.81,20300.0
2007-05-25 13:10:00,44.81,44.9,44.8,44.86,8000.0,44.81,44.9,44.8,44.86,8000.0
2007-05-25 13:15:00,44.86,44.94,44.86,44.9,8300.0,44.86,44.94,44.86,44.9,8300.0
2007-05-25 13:20:00,44.9,44.9,44.85,44.89,4100.0,44.9,44.9,44.85,44.89,4100.0
2007-05-25 13:25:00,44.91,44.93,44.87,44.87,6000.0,44.91,44.93,44.87,44.87,6000.0
2007-05-25 13:30:00,44.88,44.9,44.86,44.9,4500.0,44.88,44.9,44.86,44.9,4500.0
2007-05-25 13:35:00,44.9,44.97,44.9,44.92,5400.0,44.9,44.97,44.9,44.92,5400.0
2007-05-25 13:40:00,44.93,44.98,44.93,44.97,3500.0,44.93,44.98,44.93,44.97,3500.0
2007-05-25 13:45:00,44.97,44.97,44.87,44.91,10000.0,44.97,44.97,44.87,44.91,10000.0
2007-05-25 13:50:00,44.93,44.96,44.93,44.95,3900.0,44.93,44.96,44.93,44.95,3900.0
2007-05-25 13:55:00,44.95,44.98,44.95,44.96,3700.0,44.95,44.98,44.95,44.96,3700.0
2007-05-25 14:00:00,44.95,45.0,44.91,44.98,14600.0,44.95,45.0,44.91,44.98,14600.0
2007-05-25 14:05:00,44.98,45.0,44.96,44.98,4200.0,44.98,45.0,44.96,44.98,4200.0
2007-05-25 14:10:00,44.96,44.99,44.95,44.97,2600.0,44.96,44.99,44.95,44.97,2600.0
2007-05-25 14:15:00,44.96,44.96,44.9,44.95,5900.0,44.96,44.96,44.9,44.95,5900.0
2007-05-25 14:20:00,44.95,44.96,44.94,44.96,1200.0,44.95,44.96,44.94,44.96,1200.0
2007-05-25 14:25:00,44.96,44.97,44.89,44.91,4700.0,44.96,44.97,44.89,44.91,4700.0
2007-05-25 14:30:00,44.92,44.93,44.87,44.93,27400.0,44.92,44.93,44.87,44.93,27400.0
2007-05-25 14:35:00,44.94,45.0,44.94,44.99,7600.0,44.94,45.0,44.94,44.99,7600.0
2007-05-25 14:40:00,44.99,45.03,44.98,45.02,10500.0,44.99,45.03,44.98,45.02,10500.0
2007-05-25 14:45:00,45.02,45.04,44.98,45.02,11000.0,45.02,45.04,44.98,45.02,11000.0
2007-05-25 14:50:00,45.02,45.02,44.93,45.0,16900.0,45.02,45.02,44.93,45.0,16900.0
2007-05-25 14:55:00,45.0,45.02,44.97,44.99,6800.0,45.0,45.02,44.97,44.99,6800.0
2007-05-25 15:00:00,44.99,45.03,44.99,45.03,10100.0,44.99,45.03,44.99,45.03,10100.0
2007-05-25 15:05:00,45.03,45.04,45.02,45.03,9300.0,45.03,45.04,45.02,45.03,9300.0
2007-05-25 15:10:00,45.02,45.09,45.02,45.06,13400.0,45.02,45.09,45.02,45.06,13400.0
2007-05-25 15:15:00,45.05,45.07,45.05,45.06,7000.0,45.05,45.07,45.05,45.06,7000.0
2007-05-25 15:20:00,45.06,45.06,44.95,44.98,11800.0,45.06,45.06,44.95,44.98,11800.0
2007-05-25 15:25:00,44.99,45.0,44.98,44.98,11000.0,44.99,45.0,44.98,44.98,11000.0
2007-05-25 15:30:00,44.99,45.0,44.98,45.0,8100.0,44.99,45.0,44.98,45.0,8100.0
2007-05-25 15:35:00,44.99,45.0,44.95,44.99,25300.0,44.99,45.0,44.95,44.99,25300.0
2007-05-25 15:40:00,44.99,44.99,44.94,44.97,21100.0,44.99,44.99,44.94,44.97,21100.0
2007-05-25 15:45:00,44.97,44.99,44.93,44.93,28200.0,44.97,44.99,44.93,44.93,28200.0
2007-05-25 15:50:00,44.94,44.98,44.91,44.91,25500.0,44.94,44.98,44.91,44.91,25500.0
2007-05-25 15:55:00,44.91,44.98,44.91,44.93,37100.0,44.91,44.98,44.91,44.93,37100.0
2007-05-29 09:30:00,44.91,44.96,44.68,44.72,23500.0,44.91,44.96,44.68,44.72,23500.0
2007-05-29 09:35:00,44.7,44.82,44.7,44.8,10400.0,44.7,44.82,44.7,44.8,10400.0
2007-05-29 09:40:00,44.81,44.81,44.72,44.77,20500.0,44.81,44.81,44.72,44.77,20500.0
2007-05-29 09:45:00,44.78,44.82,44.76,44.82,12700.0,44.78,44.82,44.76,44.82,12700.0
2007-05-29 09:50:00,44.8,44.84,44.8,44.82,18300.0,44.8,44.84,44.8,44.82,18300.0
2007-05-29 09:55:00,44.84,44.98,44.83,44.95,35900.0,44.84,44.98,44.83,44.95,35900.0
2007-05-29 10:00:00,44.97,45.04,44.91,44.94,35100.0,44.97,45.04,44.91,44.94,35100.0
2007-05-29 10:05:00,44.94,44.98,44.8,44.82,32300.0,44.94,44.98,44.8,44.82,32300.0
2007-05-29 10:10:00,44.85,44.89,44.79,44.89,11000.0,44.85,44.89,44.79,44.89,11000.0
2007-05-29 10:15:00,44.87,44.9,44.81,44.84,16500.0,44.87,44.9,44.81,44.84,16500.0
2007-05-29 10:20:00,44.84,44.9,44.81,44.86,14700.0,44.84,44.9,44.81,44.86,14700.0
2007-05-29 10:25:00,44.87,44.87,44.8,44.87,16100.0,44.87,44.87,44.8,44.87,16100.0
2007-05-29 10:30:00,44.88,44.9,44.86,44.86,9600.0,44.88,44.9,44.86,44.86,9600.0
2007-05-29 10:35:00,44.86,44.87,44.82,44.87,17300.0,44.86,44.87,44.82,44.87,17300.0
2007-05-29 10:40:00,44.87,44.94,44.84,44.85,21400.0,44.87,44.94,44.84,44.85,21400.0
2007-05-29 10:45:00,44.83,44.88,44.8,44.84,14900.0,44.83,44.88,44.8,44.84,14900.0
2007-05-29 10:50:00,44.82,44.86,44.82,44.86,7900.0,44.82,44.86,44.82,44.86,7900.0
2007-05-29 10:55:00,44.86,44.86,44.8,44.81,63900.0,44.86,44.86,44.8,44.81,63900.0
2007-05-29 11:00:00,44.81,44.85,44.81,44.85,10100.0,44.81,44.85,44.81,44.85,10100.0
2007-05-29 11:05:00,44.84,44.85,44.82,44.84,60900.0,44.84,44.85,44.82,44.84,60900.0
2007-05-29 11:10:00,44.84,44.96,44.83,44.94,20500.0,44.84,44.96,44.83,44.94,20500.0
2007-05-29 11:15:00,44.93,44.97,44.92,44.92,25600.0,44.93,44.97,44.92,44.92,25600.0
2007-05-29 11:20:00,44.9,44.91,44.87,44.89,19200.0,44.9,44.91,44.87,44.89,19200.0
2007-05-29 11:25:00,44.89,44.89,44.88,44.88,22700.0,44.89,44.89,44.88,44.88,22700.0
2007-05-29 11:30:00,44.89,44.94,44.87,44.94,32300.0,44.89,44.94,44.87,44.94,32300.0
2007-05-29 11:35:00,44.95,45.0,44.94,45.0,18800.0,44.95,45.0,44.94,45.0,18800.0
2007-05-29 11:40:00,44.99,45.02,44.96,44.99,13100.0,44.99,45.02,44.96,44.99,13100.0
2007-05-29 11:45:00,45.0,45.01,44.99,44.99,7900.0,45.0,45.01,44.99,44.99,7900.0
2007-05-29 11:50:00,45.0,45.04,45.0,45.02,14800.0,45.0,45.04,45.0,45.02,14800.0
2007-05-29 11:55:00,45.02,45.04,44.93,44.94,17200.0,45.02,45.04,44.93,44.94,17200.0
2007-05-29 12:00:00,44.94,44.97,44.92,44.96,12400.0,44.94,44.97,44.92,44.96,12400.0
2007-05-29 12:05:00,44.96,44.96,44.92,44.96,6900.0,44.96,44.96,44.92,44.96,6900.0
2007-05-29 12:10:00,44.94,44.98,44.94,44.94,11300.0,44.94,44.98,44.94,44.94,11300.0
2007-05-29 12:15:00,44.93,44.95,44.85,44.85,10300.0,44.93,44.95,44.85,44.85,10300.0
2007-05-29 12:20:00,44.85,44.87,44.85,44.86,8100.0,44.85,44.87,44.85,44.86,8100.0
2007-05-29 12:25:00,44.86,44.88,44.85,44.85,8200.0,44.86,44.88,44.85,44.85,8200.0
2007-05-29 12:30:00,44.85,44.87,44.78,44.85,20800.0,44.85,44.87,44.78,44.85,20800.0
2007-05-29 12:35:00,44.86,44.86,44.82,44.82,10800.0,44.86,44.86,44.82,44.82,10800.0
2007-05-29 12:40:00,44.81,44.82,44.77,44.79,12200.0,44.81,44.82,44.77,44.79,12200.0
2007-05-29 12:45:00,44.8,44.8,44.73,44.75,14000.0,44.8,44.8,44.73,44.75,14000.0
2007-05-29 12:50:00,44.75,44.75,44.74,44.74,6300.0,44.75,44.75,44.74,44.74,6300.0
2007-05-29 12:55:00,44.74,44.75,44.72,44.73,8600.0,44.74,44.75,44.72,44.73,8600.0
2007-05-29 13:00:00,44.72,44.73,44.71,44.73,8300.0,44.72,44.73,44.71,44.73,8300.0
2007-05-29 13:05:00,44.73,44.77,44.73,44.76,8200.0,44.73,44.77,44.73,44.76,8200.0
2007-05-29 13:10:00,44.77,44.8,44.76,44.79,8200.0,44.77,44.8,44.76,44.79,8200.0
2007-05-29 13:15:00,44.78,44.79,44.72,44.74,12000.0,44.78,44.79,44.72,44.74,12000.0
2007-05-29 13:20:00,44.74,44.74,44.53,44.55,23800.0,44.74,44.74,44.53,44.55,23800.0
2007-05-29 13:25:00,44.56,44.61,44.55,44.59,25600.0,44.56,44.61,44.55,44.59,25600.0
2007-05-29 13:30:00,44.59,44.61,44.58,44.58,12500.0,44.59,44.61,44.58,44.58,12500.0
2007-05-29 13:35:00,44.57,44.6,44.49,44.49,25000.0,44.57,44.6,44.49,44.49,25000.0
2007-05-29 13:40:00,44.49,44.52,44.47,44.48,12400.0,44.49,44.52,44.47,44.48,12400.0
2007-05-29 13:45:00,44.49,44.56,44.48,44.52,15000.0,44.49,44.56,44.48,44.52,15000.0
2007-05-29 13:50:00,44.53,44.6,44.52,44.59,6600.0,44.53,44.6,44.52,44.59,6600.0
2007-05-29 13:55:00,44.59,44.64,44.58,44.64,7500.0,44.59,44.64,44.58,44.64,7500.0
2007-05-29 14:00:00,44.64,44.65,44.53,44.53,12200.0,44.64,44.65,44.53,44.53,12200.0
2007-05-29 14:05:00,44.54,44.55,44.52,44.53,34600.0,44.54,44.55,44.52,44.53,34600.0
2007-05-29 14:10:00,44.54,44.55,44.5,44.55,19700.0,44.54,44.55,44.5,44.55,19700.0
2007-05-29 14:15:00,44.55,44.59,44.49,44.58,22700.0,44.55,44.59,44.49,44.58,22700.0
2007-05-29 14:20:00,44.58,44.61,44.58,44.61,6500.0,44.58,44.61,44.58,44.61,6500.0
2007-05-29 14:25:00,44.61,44.61,44.53,44.6,8700.0,44.61,44.61,44.53,44.6,8700.0
2007-05-29 14:30:00,44.6,44.62,44.49,44.53,11800.0,44.6,44.62,44.49,44.53,11800.0
2007-05-29 14:35:00,44.53,44.56,44.51,44.53,7100.0,44.53,44.56,44.51,44.53,7100.0
2007-05-29 14:40:00,44.52,44.59,44.52,44.56,9100.0,44.52,44.59,44.52,44.56,9100.0
2007-05-29 14:45:00,44.57,44.6,44.54,44.6,6600.0,44.57,44.6,44.54,44.6,6600.0
2007-05-29 14:50:00,44.6,44.63,44.58,44.62,7100.0,44.6,44.63,44.58,44.62,7100.0
2007-05-29 14:55:00,44.61,44.68,44.58,44.68,7500.0,44.61,44.68,44.58,44.68,7500.0
2007-05-29 15:00:00,44.67,44.75,44.65,44.74,12600.0,44.67,44.75,44.65,44.74,12600.0
2007-05-29 15:05:00,44.75,44.77,44.71,44.74,9800.0,44.75,44.77,44.71,44.74,9800.0
2007-05-29 15:10:00,44.74,44.78,44.73,44.77,6100.0,44.74,44.78,44.73,44.77,6100.0
2007-05-29 15:15:00,44.77,44.8,44.75,44.76,14000.0,44.77,44.8,44.75,44.76,14000.0
2007-05-29 15:20:00,44.77,44.8,44.73,44.8,36100.0,44.77,44.8,44.73,44.8,36100.0
2007-05-29 15:25:00,44.8,44.8,44.78,44.78,25300.0,44.8,44.8,44.78,44.78,25300.0
2007-05-29 15:30:00,44.78,44.79,44.72,44.78,16700.0,44.78,44.79,44.72,44.78,16700.0
2007-05-29 15:35:00,44.79,44.83,44.77,44.81,10900.0,44.79,44.83,44.77,44.81,10900.0
2007-05-29 15:40:00,44.81,44.93,44.81,44.9,24000.0,44.81,44.93,44.81,44.9,24000.0
2007-05-29 15:45:00,44.9,44.92,44.86,44.89,21300.0,44.9,44.92,44.86,44.89,21300.0
2007-05-29 15:50:00,44.89,44.91,44.85,44.89,15900.0,44.89,44.91,44.85,44.89,15900.0
2007-05-29 15:55:00,44.9,44.97,44.89,44.96,34900.0,44.9,44.97,44.89,44.96,34900.0
2007-05-30 09:30:00,44.67,44.8,44.29,44.34,36900.0,44.67,44.8,44.29,44.34,36900.0
2007-05-30 09:35:00,44.37,44.61,44.34,44.34,37200.0,44.37,44.61,44.34,44.34,37200.0
2007-05-30 09:40:00,44.34,44.48,44.34,44.38,14700.0,44.34,44.48,44.34,44.38,14700.0
2007-05-30 09:45:00,44.37,44.38,44.35,44.38,25000.0,44.37,44.38,44.35,44.38,25000.0
2007-05-30 09:50:00,44.38,44.48,44.32,44.48,33200.0,44.38,44.48,44.32,44.48,33200.0
2007-05-30 09:55:00,44.5,44.61,44.48,44.61,19700.0,44.5,44.61,44.48,44.61,19700.0
2007-05-30 10:00:00,44.61,44.62,44.53,44.55,12500.0,44.61,44.62,44.53,44.55,12500.0
2007-05-30 10:05:00,44.56,44.57,44.47,44.52,25500.0,44.56,44.57,44.47,44.52,25500.0
2007-05-30 10:10:00,44.53,44.55,44.47,44.49,19700.0,44.53,44.55,44.47,44.49,19700.0
2007-05-30 10:15:00,44.49,44.6,44.49,44.54,43900.0,44.49,44.6,44.49,44.54,43900.0
2007-05-30 10:20:00,44.55,44.6,44.47,44.6,17500.0,44.55,44.6,44.47,44.6,17500.0
2007-05-30 10:25:00,44.59,44.59,44.48,44.49,17300.0,44.59,44.59,44.48,44.49,17300.0
2007-05-30 10:30:00,44.49,44.56,44.38,44.43,30300.0,44.49,44.56,44.38,44.43,30300.0
2007-05-30 10:35:00,44.46,44.5,44.44,44.46,13300.0,44.46,44.5,44.44,44.46,13300.0
2007-05-30 10:40:00,44.42,44.44,44.35,44.35,17400.0,44.42,44.44,44.35,44.35,17400.0
2007-05-30 10:45:00,44.35,44.37,44.31,44.34,15900.0,44.35,44.37,44.31,44.34,15900.0
2007-05-30 10:50:00,44.34,44.36,44.33,44.36,5100.0,44.34,44.36,44.33,44.36,5100.0
2007-05-30 10:55:00,44.35,44.37,44.31,44.35,14900.0,44.35,44.37,44.31,44.35,14900.0
2007-05-30 11:00:00,44.36,44.38,44.32,44.32,7800.0,44.36,44.38,44.32,44.32,7800.0
2007-05-30 11:05:00,44.34,44.35,44.31,44.32,15600.0,44.34,44.35,44.31,44.32,15600.0
2007-05-30 11:10:00,44.32,44.33,44.27,44.29,12500.0,44.32,44.33,44.27,44.29,12500.0
2007-05-30 11:15:00,44.31,44.31,44.27,44.29,21100.0,44.31,44.31,44.27,44.29,21100.0
2007-05-30 11:20:00,44.28,44.41,44.28,44.4,14400.0,44.28,44.41,44.28,44.4,14400.0
2007-05-30 11:25:00,44.39,44.47,44.36,44.45,11000.0,44.39,44.47,44.36,44.45,11000.0
2007-05-30 11:30:00,44.47,44.52,44.47,44.47,9200.0,44.47,44.52,44.47,44.47,9200.0
2007-05-30 11:35:00,44.49,44.53,44.47,44.53,5300.0,44.49,44.53,44.47,44.53,5300.0
2007-05-30 11:40:00,44.55,44.66,44.55,44.63,18200.0,44.55,44.66,44.55,44.63,18200.0
2007-05-30 11:45:00,44.65,44.67,44.59,44.6,3600.0,44.65,44.67,44.59,44.6,3600.0
2007-05-30 11:50:00,44.61,44.62,44.6,44.62,2500.0,44.61,44.62,44.6,44.62,2500.0
2007-05-30 11:55:00,44.6,44.61,44.57,44.59,4100.0,44.6,44.61,44.57,44.59,4100.0
2007-05-30 12:00:00,44.61,44.62,44.6,44.61,2600.0,44.61,44.62,44.6,44.61,2600.0
2007-05-30 12:05:00,44.62,44.65,44.61,44.62,3500.0,44.62,44.65,44.61,44.62,3500.0
2007-05-30 12:10:00,44.62,44.64,44.6,44.6,3000.0,44.62,44.64,44.6,44.6,3000.0
2007-05-30 12:15:00,44.62,44.65,44.62,44.63,3500.0,44.62,44.65,44.62,44.63,3500.0
2007-05-30 12:20:00,44.63,44.69,44.62,44.67,4300.0,44.63,44.69,44.62,44.67,4300.0
2007-05-30 12:25:00,44.66,44.81,44.66,44.8,10200.0,44.66,44.81,44.66,44.8,10200.0
2007-05-30 12:30:00,44.82,44.9,44.8,44.89,21200.0,44.82,44.9,44.8,44.89,21200.0
2007-05-30 12:35:00,44.88,44.89,44.84,44.84,7400.0,44.88,44.89,44.84,44.84,7400.0
2007-05-30 12:40:00,44.84,44.87,44.84,44.86,5100.0,44.84,44.87,44.84,44.86,5100.0
2007-05-30 12:45:00,44.87,44.94,44.85,44.94,6500.0,44.87,44.94,44.85,44.94,6500.0
2007-05-30 12:50:00,44.94,44.97,44.91,44.91,30700.0,44.94,44.97,44.91,44.91,30700.0
2007-05-30 12:55:00,44.91,44.93,44.89,44.91,3300.0,44.91,44.93,44.89,44.91,3300.0
2007-05-30 13:00:00,44.9,44.91,44.83,44.85,5200.0,44.9,44.91,44.83,44.85,5200.0
2007-05-30 13:05:00,44.86,44.86,44.85,44.85,3000.0,44.86,44.86,44.85,44.85,3000.0
2007-05-30 13:10:00,44.87,44.87,44.84,44.85,2300.0,44.87,44.87,44.84,44.85,2300.0
2007-05-30 13:15:00,44.85,44.86,44.85,44.86,2600.0,44.85,44.86,44.85,44.86,2600.0
2007-05-30 13:20:00,44.86,44.87,44.83,44.85,2400.0,44.86,44.87,44.83,44.85,2400.0
2007-05-30 13:25:00,44.84,44.85,44.77,44.8,14600.0,44.84,44.85,44.77,44.8,14600.0
2007-05-30 13:30:00,44.79,44.8,44.73,44.78,13600.0,44.79,44.8,44.73,44.78,13600.0
2007-05-30 13:35:00,44.78,44.9,44.6,44.61,26500.0,44.78,44.9,44.6,44.61,26500.0
2007-05-30 13:40:00,44.59,44.66,44.55,44.57,9900.0,44.59,44.66,44.55,44.57,9900.0
2007-05-30 13:45:00,44.58,44.67,44.58,44.66,3900.0,44.58,44.67,44.58,44.66,3900.0
2007-05-30 13:50:00,44.65,44.65,44.64,44.65,1700.0,44.65,44.65,44.64,44.65,1700.0
2007-05-30 13:55:00,44.65,44.71,44.65,44.67,9500.0,44.65,44.71,44.65,44.67,9500.0
2007-05-30 14:00:00,44.66,44.9,44.53,44.53,34400.0,44.66,44.9,44.53,44.53,34400.0
2007-05-30 14:05:00,44.53,44.66,44.43,44.56,28900.0,44.53,44.66,44.43,44.56,28900.0
2007-05-30 14:10:00,44.56,44.66,44.55,44.62,10300.0,44.56,44.66,44.55,44.62,10300.0
2007-05-30 14:15:00,44.66,44.74,44.61,44.66,15100.0,44.66,44.74,44.61,44.66,15100.0
2007-05-30 14:20:00,44.63,44.63,44.52,44.59,9500.0,44.63,44.63,44.52,44.59,9500.0
2007-05-30 14:25:00,44.6,44.78,44.58,44.75,5700.0,44.6,44.78,44.58,44.75,5700.0
2007-05-30 14:30:00,44.75,44.83,44.66,44.77,9800.0,44.75,44.83,44.66,44.77,9800.0
2007-05-30 14:35:00,44.79,44.91,44.79,44.84,6600.0,44.79,44.91,44.79,44.84,6600.0
2007-05-30 14:40:00,44.85,44.99,44.85,44.99,11000.0,44.85,44.99,44.85,44.99,11000.0
2007-05-30 14:45:00,44.97,45.0,44.95,44.96,5800.0,44.97,45.0,44.95,44.96,5800.0
2007-05-30 14:50:00,44.96,45.0,44.94,45.0,5900.0,44.96,45.0,44.94,45.0,5900.0
2007-05-30 14:55:00,44.99,45.09,44.99,45.09,15000.0,44.99,45.09,44.99,45.09,15000.0
2007-05-30 15:00:00,45.06,45.13,45.04,45.05,15300.0,45.06,45.13,45.04,45.05,15300.0
2007-05-30 15:05:00,45.06,45.06,45.0,45.01,2800.0,45.06,45.06,45.0,45.01,2800.0
2007-05-30 15:10:00,45.02,45.03,44.96,44.96,3800.0,45.02,45.03,44.96,44.96,3800.0
2007-05-30 15:15:00,44.95,44.99,44.93,44.99,6000.0,44.95,44.99,44.93,44.99,6000.0
2007-05-30 15:20:00,44.98,44.99,44.92,44.95,5300.0,44.98,44.99,44.92,44.95,5300.0
2007-05-30 15:25:00,44.96,45.0,44.95,44.99,7000.0,44.96,45.0,44.95,44.99,7000.0
2007-05-30 15:30:00,45.0,45.09,44.99,45.08,22400.0,45.0,45.09,44.99,45.08,22400.0
2007-05-30 15:35:00,45.07,45.07,44.99,45.01,18000.0,45.07,45.07,44.99,45.01,18000.0
2007-05-30 15:40:00,45.0,45.12,44.98,45.1,24300.0,45.0,45.12,44.98,45.1,24300.0
2007-05-30 15:45:00,45.09,45.1,45.03,45.05,59400.0,45.09,45.1,45.03,45.05,59400.0
2007-05-30 15:50:00,45.05,45.08,45.0,45.01,53100.0,45.05,45.08,45.0,45.01,53100.0
2007-05-30 15:55:00,45.02,45.1,44.96,45.02,80000.0,45.02,45.1,44.96,45.02,80000.0
2007-05-31 09:30:00,44.98,45.14,44.95,44.98,22700.0,44.98,45.14,44.95,44.98,22700.0
2007-05-31 09:35:00,44.98,45.11,44.75,44.79,27300.0,44.98,45.11,44.75,44.79,27300.0
2007-05-31 09:40:00,44.83,44.96,44.82,44.9,37100.0,44.83,44.96,44.82,44.9,37100.0
2007-05-31 09:45:00,44.9,44.94,44.89,44.93,25000.0,44.9,44.94,44.89,44.93,25000.0
2007-05-31 09:50:00,44.93,44.99,44.91,44.96,31100.0,44.93,44.99,44.91,44.96,31100.0
2007-05-31 09:55:00,44.97,44.97,44.91,44.93,15000.0,44.97,44.97,44.91,44.93,15000.0
2007-05-31 10:00:00,44.93,45.07,44.93,45.02,23500.0,44.93,45.07,44.93,45.02,23500.0
2007-05-31 10:05:00,45.03,45.03,44.95,44.96,65500.0,45.03,45.03,44.95,44.96,65500.0
2007-05-31 10:10:00,44.93,44.95,44.82,44.95,24100.0,44.93,44.95,44.82,44.95,24100.0
2007-05-31 10:15:00,44.96,44.96,44.94,44.96,20500.0,44.96,44.96,44.94,44.96,20500.0
2007-05-31 10:20:00,44.95,44.96,44.9,44.9,23400.0,44.95,44.96,44.9,44.9,23400.0
2007-05-31 10:25:00,44.88,44.94,44.86,44.87,26500.0,44.88,44.94,44.86,44.87,26500.0
2007-05-31 10:30:00,44.88,44.88,44.79,44.84,35700.0,44.88,44.88,44.79,44.84,35700.0
2007-05-31 10:35:00,44.84,44.88,44.8,44.82,37800.0,44.84,44.88,44.8,44.82,37800.0
2007-05-31 10:40:00,44.82,44.84,44.81,44.83,15800.0,44.82,44.84,44.81,44.83,15800.0
2007-05-31 10:45:00,44.82,44.86,44.81,44.84,15100.0,44.82,44.86,44.81,44.84,15100.0
2007-05-31 10:50:00,44.84,44.86,44.83,44.84,8600.0,44.84,44.86,44.83,44.84,8600.0
2007-05-31 10:55:00,44.85,44.85,44.8,44.8,16500.0,44.85,44.85,44.8,44.8,16500.0
2007-05-31 11:00:00,44.8,44.8,44.7,44.7,21600.0,44.8,44.8,44.7,44.7,21600.0
2007-05-31 11:05:00,44.7,44.71,44.67,44.7,7800.0,44.7,44.71,44.67,44.7,7800.0
2007-05-31 11:10:00,44.7,44.73,44.66,44.66,11500.0,44.7,44.73,44.66,44.66,11500.0
2007-05-31 11:15:00,44.68,44.69,44.59,44.64,20800.0,44.68,44.69,44.59,44.64,20800.0
2007-05-31 11:20:00,44.65,44.68,44.61,44.66,17800.0,44.65,44.68,44.61,44.66,17800.0
2007-05-31 11:25:00,44.67,44.75,44.67,44.69,10000.0,44.67,44.75,44.67,44.69,10000.0
2007-05-31 11:30:00,44.7,44.72,44.69,44.72,9200.0,44.7,44.72,44.69,44.72,9200.0
2007-05-31 11:35:00,44.72,44.73,44.71,44.72,8500.0,44.72,44.73,44.71,44.72,8500.0
2007-05-31 11:40:00,44.74,44.79,44.74,44.75,16000.0,44.74,44.79,44.74,44.75,16000.0
2007-05-31 11:45:00,44.76,44.8,44.72,44.78,41500.0,44.76,44.8,44.72,44.78,41500.0
2007-05-31 11:50:00,44.79,44.81,44.79,44.8,7000.0,44.79,44.81,44.79,44.8,7000.0
2007-05-31 11:55:00,44.81,44.86,44.8,44.86,8200.0,44.81,44.86,44.8,44.86,8200.0
2007-05-31 12:00:00,44.87,44.9,44.85,44.87,9500.0,44.87,44.9,44.85,44.87,9500.0
2007-05-31 12:05:00,44.87,44.9,44.87,44.89,6400.0,44.87,44.9,44.87,44.89,6400.0
2007-05-31 12:10:00,44.88,44.92,44.84,44.91,17300.0,44.88,44.92,44.84,44.91,17300.0
2007-05-31 12:15:00,44.91,45.0,44.91,45.0,8700.0,44.91,45.0,44.91,45.0,8700.0
2007-05-31 12:20:00,45.0,45.01,44.95,44.97,12400.0,45.0,45.01,44.95,44.97,12400.0
2007-05-31 12:25:00,44.96,44.97,44.95,44.96,6700.0,44.96,44.97,44.95,44.96,6700.0
2007-05-31 12:30:00,44.96,44.97,44.95,44.97,6800.0,44.96,44.97,44.95,44.97,6800.0
2007-05-31 12:35:00,44.97,45.0,44.97,44.99,10300.0,44.97,45.0,44.97,44.99,10300.0
2007-05-31 12:40:00,45.0,45.02,44.95,44.99,10300.0,45.0,45.02,44.95,44.99,10300.0
2007-05-31 12:45:00,45.0,45.01,44.98,45.0,4200.0,45.0,45.01,44.98,45.0,4200.0
2007-05-31 12:50:00,45.0,45.0,44.95,44.95,8500.0,45.0,45.0,44.95,44.95,8500.0
2007-05-31 12:55:00,44.97,44.98,44.96,44.98,2700.0,44.97,44.98,44.96,44.98,2700.0
2007-05-31 13:00:00,44.97,45.01,44.97,45.0,9600.0,44.97,45.01,44.97,45.0,9600.0
2007-05-31 13:05:00,45.0,45.02,44.92,44.92,15900.0,45.0,45.02,44.92,44.92,15900.0
2007-05-31 13:10:00,44.92,44.96,44.89,44.95,27300.0,44.92,44.96,44.89,44.95,27300.0
2007-05-31 13:15:00,44.96,44.99,44.9,44.92,10000.0,44.96,44.99,44.9,44.92,10000.0
2007-05-31 13:20:00,44.93,44.95,44.83,44.83,17800.0,44.93,44.95,44.83,44.83,17800.0
2007-05-31 13:25:00,44.81,44.86,44.76,44.84,20900.0,44.81,44.86,44.76,44.84,20900.0
2007-05-31 13:30:00,44.86,44.88,44.75,44.81,16400.0,44.86,44.88,44.75,44.81,16400.0
2007-05-31 13:35:00,44.84,44.85,44.74,44.76,9100.0,44.84,44.85,44.74,44.76,9100.0
2007-05-31 13:40:00,44.75,44.76,44.64,44.69,19300.0,44.75,44.76,44.64,44.69,19300.0
2007-05-31 13:45:00,44.7,44.8,44.7,44.79,3000.0,44.7,44.8,44.7,44.79,3000.0
2007-05-31 13:50:00,44.79,44.83,44.75,44.82,8500.0,44.79,44.83,44.75,44.82,8500.0
2007-05-31 13:55:00,44.82,44.86,44.82,44.84,4000.0,44.82,44.86,44.82,44.84,4000.0
2007-05-31 14:00:00,44.83,44.91,44.83,44.88,10400.0,44.83,44.91,44.83,44.88,10400.0
2007-05-31 14:05:00,44.89,45.01,44.86,44.98,8300.0,44.89,45.01,44.86,44.98,8300.0
2007-05-31 14:10:00,45.0,45.0,44.98,45.0,6000.0,45.0,45.0,44.98,45.0,6000.0
2007-05-31 14:15:00,45.01,45.01,44.97,44.97,9100.0,45.01,45.01,44.97,44.97,9100.0
2007-05-31 14:20:00,44.97,45.08,44.97,45.08,7400.0,44.97,45.08,44.97,45.08,7400.0
2007-05-31 14:25:00,45.08,45.1,45.05,45.08,10100.0,45.08,45.1,45.05,45.08,10100.0
2007-05-31 14:30:00,45.08,45.13,45.07,45.09,10300.0,45.08,45.13,45.07,45.09,10300.0
2007-05-31 14:35:00,45.1,45.11,45.09,45.09,2400.0,45.1,45.11,45.09,45.09,2400.0
2007-05-31 14:40:00,45.09,45.09,45.05,45.07,8300.0,45.09,45.09,45.05,45.07,8300.0
2007-05-31 14:45:00,45.07,45.16,45.07,45.16,16000.0,45.07,45.16,45.07,45.16,16000.0
2007-05-31 14:50:00,45.16,45.23,45.15,45.21,13800.0,45.16,45.23,45.15,45.21,13800.0
2007-05-31 14:55:00,45.22,45.26,45.21,45.23,33000.0,45.22,45.26,45.21,45.23,33000.0
2007-05-31 15:00:00,45.24,45.28,45.22,45.26,40500.0,45.24,45.28,45.22,45.26,40500.0
2007-05-31 15:05:00,45.26,45.36,45.25,45.32,57400.0,45.26,45.36,45.25,45.32,57400.0
2007-05-31 15:10:00,45.32,45.32,45.28,45.3,12500.0,45.32,45.32,45.28,45.3,12500.0
2007-05-31 15:15:00,45.31,45.31,45.26,45.28,13800.0,45.31,45.31,45.26,45.28,13800.0
2007-05-31 15:20:00,45.27,45.3,45.26,45.3,9900.0,45.27,45.3,45.26,45.3,9900.0
2007-05-31 15:25:00,45.31,45.32,45.28,45.28,10300.0,45.31,45.32,45.28,45.28,10300.0
2007-05-31 15:30:00,45.28,45.29,45.22,45.23,19100.0,45.28,45.29,45.22,45.23,19100.0
2007-05-31 15:35:00,45.23,45.26,45.23,45.25,15200.0,45.23,45.26,45.23,45.25,15200.0
2007-05-31 15:40:00,45.25,45.33,45.24,45.32,19600.0,45.25,45.33,45.24,45.32,19600.0
2007-05-31 15:45:00,45.31,45.35,45.31,45.35,28300.0,45.31,45.35,45.31,45.35,28300.0
2007-05-31 15:50:00,45.34,45.41,45.34,45.38,63900.0,45.34,45.41,45.34,45.38,63900.0
2007-05-31 15:55:00,45.39,45.5,45.39,45.43,79300.0,45.39,45.5,45.39,45.43,79300.0
2007-06-01 09:30:00,45.33,45.46,45.33,45.4,24100.0,45.33,45.46,45.33,45.4,24100.0
2007-06-01 09:35:00,45.42,45.47,45.33,45.36,19900.0,45.42,45.47,45.33,45.36,19900.0
2007-06-01 09:40:00,45.35,45.38,45.3,45.31,19400.0,45.35,45.38,45.3,45.31,19400.0
2007-06-01 09:45:00,45.33,45.35,45.27,45.29,12500.0,45.33,45.35,45.27,45.29,12500.0
2007-06-01 09:50:00,45.3,45.37,45.26,45.33,16300.0,45.3,45.37,45.26,45.33,16300.0
2007-06-01 09:55:00,45.33,45.33,45.3,45.32,4300.0,45.33,45.33,45.3,45.32,4300.0
2007-06-01 10:00:00,45.32,45.43,45.3,45.39,17800.0,45.32,45.43,45.3,45.39,17800.0
2007-06-01 10:05:00,45.4,45.43,45.26,45.26,16000.0,45.4,45.43,45.26,45.26,16000.0
2007-06-01 10:10:00,45.25,45.26,45.08,45.15,23200.0,45.25,45.26,45.08,45.15,23200.0
2007-06-01 10:15:00,45.16,45.2,45.1,45.13,21300.0,45.16,45.2,45.1,45.13,21300.0
2007-06-01 10:20:00,45.11,45.13,45.07,45.07,8600.0,45.11,45.13,45.07,45.07,8600.0
2007-06-01 10:25:00,45.05,45.07,44.88,44.91,37500.0,45.05,45.07,44.88,44.91,37500.0
2007-06-01 10:30:00,44.92,45.06,44.92,45.0,18400.0,44.92,45.06,44.92,45.0,18400.0
2007-06-01 10:35:00,45.04,45.04,44.98,44.98,8000.0,45.04,45.04,44.98,44.98,8000.0
2007-06-01 10:40:00,44.99,45.05,44.92,44.98,18900.0,44.99,45.05,44.92,44.98,18900.0
2007-06-01 10:45:00,44.99,45.03,44.99,45.02,8400.0,44.99,45.03,44.99,45.02,8400.0
2007-06-01 10:50:00,45.02,45.04,44.94,45.02,19800.0,45.02,45.04,44.94,45.02,19800.0
2007-06-01 10:55:00,45.01,45.01,44.96,44.98,14900.0,45.01,45.01,44.96,44.98,14900.0
2007-06-01 11:00:00,44.98,45.09,44.98,45.03,11600.0,44.98,45.09,44.98,45.03,11600.0
2007-06-01 11:05:00,45.05,45.1,45.03,45.08,9300.0,45.05,45.1,45.03,45.08,9300.0
2007-06-01 11:10:00,45.07,45.07,44.99,45.01,4600.0,45.07,45.07,44.99,45.01,4600.0
2007-06-01 11:15:00,45.0,45.04,44.99,45.03,9000.0,45.0,45.04,44.99,45.03,9000.0
2007-06-01 11:20:00,45.03,45.06,44.95,44.96,10800.0,45.03,45.06,44.95,44.96,10800.0
2007-06-01 11:25:00,44.96,45.02,44.96,44.98,4900.0,44.96,45.02,44.96,44.98,4900.0
2007-06-01 11:30:00,44.99,45.09,44.99,45.07,22900.0,44.99,45.09,44.99,45.07,22900.0
2007-06-01 11:35:00,45.08,45.13,45.06,45.08,8300.0,45.08,45.13,45.06,45.08,8300.0
2007-06-01 11:40:00,45.07,45.12,45.05,45.1,7800.0,45.07,45.12,45.05,45.1,7800.0
2007-06-01 11:45:00,45.1,45.1,45.06,45.08,4700.0,45.1,45.1,45.06,45.08,4700.0
2007-06-01 11:50:00,45.07,45.1,45.05,45.07,21400.0,45.07,45.1,45.05,45.07,21400.0
2007-06-01 11:55:00,45.07,45.09,45.05,45.07,13300.0,45.07,45.09,45.05,45.07,13300.0
2007-06-01 12:00:00,45.08,45.09,44.98,44.99,8100.0,45.08,45.09,44.98,44.99,8100.0
2007-06-01 12:05:00,45.0,45.06,44.96,45.0,41000.0,45.0,45.06,44.96,45.0,41000.0
2007-06-01 12:10:00,45.02,45.02,44.98,44.99,6800.0,45.02,45.02,44.98,44.99,6800.0
2007-06-01 12:15:00,45.0,45.01,44.97,44.97,6900.0,45.0,45.01,44.97,44.97,6900.0
2007-06-01 12:20:00,44.99,44.99,44.86,44.9,20400.0,44.99,44.99,44.86,44.9,20400.0
2007-06-01 12:25:00,44.9,44.98,44.83,44.97,11400.0,44.9,44.98,44.83,44.97,11400.0
2007-06-01 12:30:00,44.98,45.01,44.95,45.0,17700.0,44.98,45.01,44.95,45.0,17700.0
2007-06-01 12:35:00,45.0,45.05,45.0,45.02,13700.0,45.0,45.05,45.0,45.02,13700.0
2007-06-01 12:40:00,45.03,45.04,44.95,45.0,14200.0,45.03,45.04,44.95,45.0,14200.0
2007-06-01 12:45:00,45.0,45.01,44.95,44.96,11600.0,45.0,45.01,44.95,44.96,11600.0
2007-06-01 12:50:00,44.96,44.99,44.94,44.98,5700.0,44.96,44.99,44.94,44.98,5700.0
2007-06-01 12:55:00,44.97,45.0,44.97,44.98,9800.0,44.97,45.0,44.97,44.98,9800.0
2007-06-01 13:00:00,44.99,44.99,44.96,44.97,4900.0,44.99,44.99,44.96,44.97,4900.0
2007-06-01 13:05:00,44.96,44.97,44.93,44.94,10800.0,44.96,44.97,44.93,44.94,10800.0
2007-06-01 13:10:00,44.95,44.98,44.94,44.94,4800.0,44.95,44.98,44.94,44.94,4800.0
2007-06-01 13:15:00,44.93,45.09,44.9,45.05,25800.0,44.93,45.09,44.9,45.05,25800.0
2007-06-01 13:20:00,45.05,45.05,44.96,45.0,6700.0,45.05,45.05,44.96,45.0,6700.0
2007-06-01 13:25:00,44.99,45.04,44.99,45.04,3000.0,44.99,45.04,44.99,45.04,3000.0
2007-06-01 13:30:00,45.04,45.05,45.0,45.02,13000.0,45.04,45.05,45.0,45.02,13000.0
2007-06-01 13:35:00,45.02,45.02,44.95,44.96,16900.0,45.02,45.02,44.95,44.96,16900.0
2007-06-01 13:40:00,44.95,44.95,44.91,44.92,12500.0,44.95,44.95,44.91,44.92,12500.0
2007-06-01 13:45:00,44.92,44.94,44.91,44.93,9600.0,44.92,44.94,44.91,44.93,9600.0
2007-06-01 13:50:00,44.93,44.93,44.89,44.93,11000.0,44.93,44.93,44.89,44.93,11000.0
2007-06-01 13:55:00,44.93,44.93,44.86,44.88,10600.0,44.93,44.93,44.86,44.88,10600.0
2007-06-01 14:00:00,44.89,44.92,44.88,44.88,11100.0,44.89,44.92,44.88,44.88,11100.0
2007-06-01 14:05:00,44.89,44.93,44.88,44.89,13500.0,44.89,44.93,44.88,44.89,13500.0
2007-06-01 14:10:00,44.9,44.96,44.9,44.92,8000.0,44.9,44.96,44.9,44.92,8000.0
2007-06-01 14:15:00,44.91,45.45,44.89,44.89,15100.0,44.91,45.45,44.89,44.89,15100.0
2007-06-01 14:20:00,44.89,44.9,44.82,44.83,15100.0,44.89,44.9,44.82,44.83,15100.0
2007-06-01 14:25:00,44.85,44.92,44.84,44.92,4200.0,44.85,44.92,44.84,44.92,4200.0
2007-06-01 14:30:00,44.91,44.92,44.89,44.92,8300.0,44.91,44.92,44.89,44.92,8300.0
2007-06-01 14:35:00,44.91,44.92,44.88,44.88,8400.0,44.91,44.92,44.88,44.88,8400.0
2007-06-01 14:40:00,44.89,44.91,44.86,44.87,12700.0,44.89,44.91,44.86,44.87,12700.0
2007-06-01 14:45:00,44.88,44.93,44.88,44.92,6700.0,44.88,44.93,44.88,44.92,6700.0
2007-06-01 14:50:00,44.93,44.96,44.91,44.95,10300.0,44.93,44.96,44.91,44.95,10300.0
2007-06-01 14:55:00,44.96,45.0,44.95,45.0,13600.0,44.96,45.0,44.95,45.0,13600.0
2007-06-01 15:00:00,44.99,45.0,44.91,44.91,10400.0,44.99,45.0,44.91,44.91,10400.0
2007-06-01 15:05:00,44.92,44.98,44.91,44.97,11700.0,44.92,44.98,44.91,44.97,11700.0
2007-06-01 15:10:00,44.97,44.98,44.91,44.96,10600.0,44.97,44.98,44.91,44.96,10600.0
2007-06-01 15:15:00,44.96,44.98,44.93,44.98,17400.0,44.96,44.98,44.93,44.98,17400.0
2007-06-01 15:20:00,44.97,44.99,44.93,44.94,11700.0,44.97,44.99,44.93,44.94,11700.0
2007-06-01 15:25:00,44.92,44.99,44.92,44.97,9700.0,44.92,44.99,44.92,44.97,9700.0
2007-06-01 15:30:00,44.97,44.99,44.95,44.95,12800.0,44.97,44.99,44.95,44.95,12800.0
2007-06-01 15:35:00,44.95,44.99,44.94,44.98,14700.0,44.95,44.99,44.94,44.98,14700.0
2007-06-01 15:40:00,44.99,45.02,44.95,44.98,25700.0,44.99,45.02,44.95,44.98,25700.0
2007-06-01 15:45:00,44.99,45.01,44.95,45.0,26100.0,44.99,45.01,44.95,45.0,26100.0
2007-06-01 15:50:00,44.99,44.99,44.92,44.92,31100.0,44.99,44.99,44.92,44.92,31100.0
2007-06-01 15:55:00,44.93,44.94,44.85,44.9,51000.0,44.93,44.94,44.85,44.9,51000.0
2007-06-04 09:30:00,44.66,44.81,44.66,44.74,16000.0,44.66,44.81,44.66,44.74,16000.0
2007-06-04 09:35:00,44.73,44.74,44.5,44.58,18700.0,44.73,44.74,44.5,44.58,18700.0
2007-06-04 09:40:00,44.63,44.63,44.37,44.43,16800.0,44.63,44.63,44.37,44.43,16800.0
2007-06-04 09:45:00,44.44,44.57,44.42,44.55,15100.0,44.44,44.57,44.42,44.55,15100.0
2007-06-04 09:50:00,44.56,44.77,44.56,44.72,28600.0,44.56,44.77,44.56,44.72,28600.0
2007-06-04 09:55:00,44.72,44.75,44.51,44.56,13300.0,44.72,44.75,44.51,44.56,13300.0
2007-06-04 10:00:00,44.59,44.74,44.57,44.74,41300.0,44.59,44.74,44.57,44.74,41300.0
2007-06-04 10:05:00,44.74,44.78,44.59,44.66,40100.0,44.74,44.78,44.59,44.66,40100.0
2007-06-04 10:10:00,44.66,44.79,44.6,44.65,32600.0,44.66,44.79,44.6,44.65,32600.0
2007-06-04 10:15:00,44.66,44.76,44.59,44.59,25500.0,44.66,44.76,44.59,44.59,25500.0
2007-06-04 10:20:00,44.59,44.59,44.41,44.44,34300.0,44.59,44.59,44.41,44.44,34300.0
2007-06-04 10:25:00,44.44,44.51,44.41,44.48,16700.0,44.44,44.51,44.41,44.48,16700.0
2007-06-04 10:30:00,44.49,44.55,44.43,44.48,25300.0,44.49,44.55,44.43,44.48,25300.0
2007-06-04 10:35:00,44.48,44.5,44.34,44.34,17200.0,44.48,44.5,44.34,44.34,17200.0
2007-06-04 10:40:00,44.35,44.42,44.32,44.36,26800.0,44.35,44.42,44.32,44.36,26800.0
2007-06-04 10:45:00,44.37,44.42,44.31,44.31,14500.0,44.37,44.42,44.31,44.31,14500.0
2007-06-04 10:50:00,44.31,44.48,44.29,44.44,26100.0,44.31,44.48,44.29,44.44,26100.0
2007-06-04 10:55:00,44.42,44.59,44.42,44.57,14200.0,44.42,44.59,44.42,44.57,14200.0
2007-06-04 11:00:00,44.56,44.56,44.47,44.53,9500.0,44.56,44.56,44.47,44.53,9500.0
2007-06-04 11:05:00,44.54,44.65,44.53,44.63,10700.0,44.54,44.65,44.53,44.63,10700.0
2007-06-04 11:10:00,44.63,44.69,44.6,44.69,18400.0,44.63,44.69,44.6,44.69,18400.0
2007-06-04 11:15:00,44.68,44.72,44.64,44.71,12300.0,44.68,44.72,44.64,44.71,12300.0
2007-06-04 11:20:00,44.72,44.72,44.67,44.7,20600.0,44.72,44.72,44.67,44.7,20600.0
2007-06-04 11:25:00,44.7,44.76,44.7,44.72,19900.0,44.7,44.76,44.7,44.72,19900.0
2007-06-04 11:30:00,44.73,44.77,44.72,44.76,10900.0,44.73,44.77,44.72,44.76,10900.0
2007-06-04 11:35:00,44.76,44.79,44.75,44.77,7200.0,44.76,44.79,44.75,44.77,7200.0
2007-06-04 11:40:00,44.77,44.78,44.66,44.7,22400.0,44.77,44.78,44.66,44.7,22400.0
2007-06-04 11:45:00,44.7,44.71,44.59,44.65,21100.0,44.7,44.71,44.59,44.65,21100.0
2007-06-04 11:50:00,44.65,44.68,44.58,44.58,14500.0,44.65,44.68,44.58,44.58,14500.0
2007-06-04 11:55:00,44.58,44.67,44.57,44.63,6500.0,44.58,44.67,44.57,44.63,6500.0
2007-06-04 12:00:00,44.63,44.7,44.59,44.69,5900.0,44.63,44.7,44.59,44.69,5900.0
2007-06-04 12:05:00,44.69,44.7,44.66,44.69,4500.0,44.69,44.7,44.66,44.69,4500.0
2007-06-04 12:10:00,44.69,44.75,44.69,44.73,8500.0,44.69,44.75,44.69,44.73,8500.0
2007-06-04 12:15:00,44.73,44.78,44.72,44.77,18800.0,44.73,44.78,44.72,44.77,18800.0
2007-06-04 12:20:00,44.77,44.82,44.77,44.8,16100.0,44.77,44.82,44.77,44.8,16100.0
2007-06-04 12:25:00,44.82,44.89,44.81,44.88,16400.0,44.82,44.89,44.81,44.88,16400.0
2007-06-04 12:30:00,44.89,44.9,44.86,44.89,9200.0,44.89,44.9,44.86,44.89,9200.0
2007-06-04 12:35:00,44.88,44.94,44.86,44.92,8200.0,44.88,44.94,44.86,44.92,8200.0
2007-06-04 12:40:00,44.93,44.95,44.91,44.93,6000.0,44.93,44.95,44.91,44.93,6000.0
2007-06-04 12:45:00,44.92,44.93,44.91,44.92,7100.0,44.92,44.93,44.91,44.92,7100.0
2007-06-04 12:50:00,44.91,44.93,44.91,44.92,12800.0,44.91,44.93,44.91,44.92,12800.0
2007-06-04 12:55:00,44.92,44.95,44.91,44.92,20000.0,44.92,44.95,44.91,44.92,20000.0
2007-06-04 13:00:00,44.91,44.93,44.9,44.92,8300.0,44.91,44.93,44.9,44.92,8300.0
2007-06-04 13:05:00,44.92,44.93,44.89,44.89,7700.0,44.92,44.93,44.89,44.89,7700.0
2007-06-04 13:10:00,44.89,44.89,44.85,44.87,18300.0,44.89,44.89,44.85,44.87,18300.0
2007-06-04 13:15:00,44.86,44.86,44.75,44.75,13200.0,44.86,44.86,44.75,44.75,13200.0
2007-06-04 13:20:00,44.73,44.8,44.73,44.76,17600.0,44.73,44.8,44.73,44.76,17600.0
2007-06-04 13:25:00,44.76,44.79,44.74,44.78,11200.0,44.76,44.79,44.74,44.78,11200.0
2007-06-04 13:30:00,44.78,44.82,44.78,44.79,7300.0,44.78,44.82,44.78,44.79,7300.0
2007-06-04 13:35:00,44.79,44.81,44.75,44.75,7400.0,44.79,44.81,44.75,44.75,7400.0
2007-06-04 13:40:00,44.74,44.78,44.73,44.73,14300.0,44.74,44.78,44.73,44.73,14300.0
2007-06-04 13:45:00,44.73,44.85,44.73,44.85,5600.0,44.73,44.85,44.73,44.85,5600.0
2007-06-04 13:50:00,44.84,44.89,44.82,44.82,20900.0,44.84,44.89,44.82,44.82,20900.0
2007-06-04 13:55:00,44.82,44.84,44.8,44.83,6600.0,44.82,44.84,44.8,44.83,6600.0
2007-06-04 14:00:00,44.83,44.92,44.83,44.92,8100.0,44.83,44.92,44.83,44.92,8100.0
2007-06-04 14:05:00,44.9,44.92,44.86,44.89,9600.0,44.9,44.92,44.86,44.89,9600.0
2007-06-04 14:10:00,44.88,44.91,44.87,44.87,5200.0,44.88,44.91,44.87,44.87,5200.0
2007-06-04 14:15:00,44.87,44.89,44.86,44.88,3600.0,44.87,44.89,44.86,44.88,3600.0
2007-06-04 14:20:00,44.88,44.91,44.88,44.88,3300.0,44.88,44.91,44.88,44.88,3300.0
2007-06-04 14:25:00,44.89,44.93,44.89,44.91,4700.0,44.89,44.93,44.89,44.91,4700.0
2007-06-04 14:30:00,44.91,44.93,44.86,44.93,9200.0,44.91,44.93,44.86,44.93,9200.0
2007-06-04 14:35:00,44.92,44.94,44.91,44.94,7900.0,44.92,44.94,44.91,44.94,7900.0
2007-06-04 14:40:00,44.95,44.95,44.89,44.92,4800.0,44.95,44.95,44.89,44.92,4800.0
2007-06-04 14:45:00,44.93,44.93,44.88,44.92,7200.0,44.93,44.93,44.88,44.92,7200.0
2007-06-04 14:50:00,44.92,44.93,44.9,44.91,4700.0,44.92,44.93,44.9,44.91,4700.0
2007-06-04 14:55:00,44.92,44.98,44.91,44.96,12500.0,44.92,44.98,44.91,44.96,12500.0
2007-06-04 15:00:00,44.97,45.03,44.96,45.0,21500.0,44.97,45.03,44.96,45.0,21500.0
2007-06-04 15:05:00,45.01,45.03,44.95,44.97,36200.0,45.01,45.03,44.95,44.97,36200.0
2007-06-04 15:10:00,44.97,44.97,44.92,44.94,10900.0,44.97,44.97,44.92,44.94,10900.0
2007-06-04 15:15:00,44.95,44.99,44.94,44.97,6700.0,44.95,44.99,44.94,44.97,6700.0
2007-06-04 15:20:00,44.97,45.04,44.95,45.03,24800.0,44.97,45.04,44.95,45.03,24800.0
2007-06-04 15:25:00,45.03,45.05,45.02,45.05,12600.0,45.03,45.05,45.02,45.05,12600.0
2007-06-04 15:30:00,45.05,45.05,45.04,45.05,20400.0,45.05,45.05,45.04,45.05,20400.0
2007-06-04 15:35:00,45.05,45.05,45.04,45.05,9900.0,45.05,45.05,45.04,45.05,9900.0
2007-06-04 15:40:00,45.05,45.06,45.04,45.06,10900.0,45.05,45.06,45.04,45.06,10900.0
2007-06-04 15:45:00,45.06,45.11,45.05,45.1,25000.0,45.06,45.11,45.05,45.1,25000.0
2007-06-04 15:50:00,45.1,45.1,45.08,45.1,22800.0,45.1,45.1,45.08,45.1,22800.0
2007-06-04 15:55:00,45.1,45.14,45.08,45.08,37000.0,45.1,45.14,45.08,45.08,37000.0
2007-06-05 09:30:00,44.2,44.44,44.08,44.32,264200.0,44.2,44.44,44.08,44.32,264200.0
2007-06-05 09:35:00,44.32,44.51,44.17,44.42,78900.0,44.32,44.51,44.17,44.42,78900.0
2007-06-05 09:40:00,44.43,44.45,44.27,44.4,57400.0,44.43,44.45,44.27,44.4,57400.0
2007-06-05 09:45:00,44.41,44.45,44.4,44.41,58000.0,44.41,44.45,44.4,44.41,58000.0
2007-06-05 09:50:00,44.43,44.55,44.4,44.44,87600.0,44.43,44.55,44.4,44.44,87600.0
2007-06-05 09:55:00,44.44,44.44,44.27,44.37,96300.0,44.44,44.44,44.27,44.37,96300.0
2007-06-05 10:00:00,44.39,44.44,44.12,44.22,58700.0,44.39,44.44,44.12,44.22,58700.0
2007-06-05 10:05:00,44.22,44.36,44.12,44.32,52500.0,44.22,44.36,44.12,44.32,52500.0
2007-06-05 10:10:00,44.32,44.42,44.27,44.36,36100.0,44.32,44.42,44.27,44.36,36100.0
2007-06-05 10:15:00,44.37,44.44,44.34,44.41,34000.0,44.37,44.44,44.34,44.41,34000.0
2007-06-05 10:20:00,44.4,44.42,44.28,44.41,46600.0,44.4,44.42,44.28,44.41,46600.0
2007-06-05 10:25:00,44.41,44.44,44.32,44.43,133000.0,44.41,44.44,44.32,44.43,133000.0
2007-06-05 10:30:00,44.43,44.54,44.42,44.53,40400.0,44.43,44.54,44.42,44.53,40400.0
2007-06-05 10:35:00,44.54,44.54,44.5,44.52,96200.0,44.54,44.54,44.5,44.52,96200.0
2007-06-05 10:40:00,44.51,44.54,44.48,44.52,25300.0,44.51,44.54,44.48,44.52,25300.0
2007-06-05 10:45:00,44.54,44.67,44.53,44.57,61700.0,44.54,44.67,44.53,44.57,61700.0
2007-06-05 10:50:00,44.56,44.65,44.53,44.62,27600.0,44.56,44.65,44.53,44.62,27600.0
2007-06-05 10:55:00,44.62,44.65,44.56,44.59,22800.0,44.62,44.65,44.56,44.59,22800.0
2007-06-05 11:00:00,44.56,44.56,44.45,44.46,63400.0,44.56,44.56,44.45,44.46,63400.0
2007-06-05 11:05:00,44.45,44.46,44.39,44.42,27600.0,44.45,44.46,44.39,44.42,27600.0
2007-06-05 11:10:00,44.42,44.46,44.4,44.45,21300.0,44.42,44.46,44.4,44.45,21300.0
2007-06-05 11:15:00,44.46,44.5,44.39,44.4,95600.0,44.46,44.5,44.39,44.4,95600.0
2007-06-05 11:20:00,44.4,44.4,44.23,44.26,79900.0,44.4,44.4,44.23,44.26,79900.0
2007-06-05 11:25:00,44.25,44.29,44.18,44.21,38900.0,44.25,44.29,44.18,44.21,38900.0
2007-06-05 11:30:00,44.21,44.28,44.19,44.27,25600.0,44.21,44.28,44.19,44.27,25600.0
2007-06-05 11:35:00,44.29,44.31,44.21,44.26,29800.0,44.29,44.31,44.21,44.26,29800.0
2007-06-05 11:40:00,44.27,44.39,44.25,44.34,60000.0,44.27,44.39,44.25,44.34,60000.0
2007-06-05 11:45:00,44.34,44.38,44.31,44.35,20000.0,44.34,44.38,44.31,44.35,20000.0
2007-06-05 11:50:00,44.34,44.36,44.33,44.35,12100.0,44.34,44.36,44.33,44.35,12100.0
2007-06-05 11:55:00,44.35,44.38,44.3,44.3,14400.0,44.35,44.38,44.3,44.3,14400.0
2007-06-05 12:00:00,44.3,44.34,44.29,44.3,14400.0,44.3,44.34,44.29,44.3,14400.0
2007-06-05 12:05:00,44.32,44.35,44.27,44.33,25300.0,44.32,44.35,44.27,44.33,25300.0
2007-06-05 12:10:00,44.33,44.39,44.26,44.34,32600.0,44.33,44.39,44.26,44.34,32600.0
2007-06-05 12:15:00,44.35,44.4,44.24,44.3,28800.0,44.35,44.4,44.24,44.3,28800.0
2007-06-05 12:20:00,44.3,44.36,44.28,44.28,19600.0,44.3,44.36,44.28,44.28,19600.0
2007-06-05 12:25:00,44.28,44.36,44.27,44.36,45900.0,44.28,44.36,44.27,44.36,45900.0
2007-06-05 12:30:00,44.36,44.49,44.36,44.47,35300.0,44.36,44.49,44.36,44.47,35300.0
2007-06-05 12:35:00,44.46,44.47,44.42,44.47,21900.0,44.46,44.47,44.42,44.47,21900.0
2007-06-05 12:40:00,44.47,44.5,44.46,44.48,29200.0,44.47,44.5,44.46,44.48,29200.0
2007-06-05 12:45:00,44.47,44.5,44.47,44.49,12800.0,44.47,44.5,44.47,44.49,12800.0
2007-06-05 12:50:00,44.49,44.5,44.45,44.49,29200.0,44.49,44.5,44.45,44.49,29200.0
2007-06-05 12:55:00,44.49,44.5,44.47,44.5,38800.0,44.49,44.5,44.47,44.5,38800.0
2007-06-05 13:00:00,44.49,44.5,44.44,44.49,21400.0,44.49,44.5,44.44,44.49,21400.0
2007-06-05 13:05:00,44.5,44.55,44.49,44.55,34800.0,44.5,44.55,44.49,44.55,34800.0
2007-06-05 13:10:00,44.55,44.63,44.55,44.55,32000.0,44.55,44.63,44.55,44.55,32000.0
2007-06-05 13:15:00,44.55,44.63,44.54,44.63,17000.0,44.55,44.63,44.54,44.63,17000.0
2007-06-05 13:20:00,44.62,44.63,44.52,44.54,26500.0,44.62,44.63,44.52,44.54,26500.0
2007-06-05 13:25:00,44.55,44.55,44.51,44.53,21000.0,44.55,44.55,44.51,44.53,21000.0
2007-06-05 13:30:00,44.52,44.52,44.42,44.45,23800.0,44.52,44.52,44.42,44.45,23800.0
2007-06-05 13:35:00,44.46,44.55,44.46,44.52,6600.0,44.46,44.55,44.46,44.52,6600.0
2007-06-05 13:40:00,44.52,44.53,44.42,44.44,7500.0,44.52,44.53,44.42,44.44,7500.0
2007-06-05 13:45:00,44.45,44.48,44.41,44.44,17500.0,44.45,44.48,44.41,44.44,17500.0
2007-06-05 13:50:00,44.44,44.46,44.38,44.43,41100.0,44.44,44.46,44.38,44.43,41100.0
2007-06-05 13:55:00,44.43,44.47,44.37,44.4,20000.0,44.43,44.47,44.37,44.4,20000.0
2007-06-05 14:00:00,44.4,44.44,44.35,44.41,30100.0,44.4,44.44,44.35,44.41,30100.0
2007-06-05 14:05:00,44.41,44.44,44.38,44.38,82100.0,44.41,44.44,44.38,44.38,82100.0
2007-06-05 14:10:00,44.39,44.47,44.35,44.35,33000.0,44.39,44.47,44.35,44.35,33000.0
2007-06-05 14:15:00,44.36,44.43,44.34,44.42,17200.0,44.36,44.43,44.34,44.42,17200.0
2007-06-05 14:20:00,44.43,44.51,44.43,44.48,12900.0,44.43,44.51,44.43,44.48,12900.0
2007-06-05 14:25:00,44.49,44.51,44.46,44.46,14700.0,44.49,44.51,44.46,44.46,14700.0
2007-06-05 14:30:00,44.46,44.5,44.43,44.44,31000.0,44.46,44.5,44.43,44.44,31000.0
2007-06-05 14:35:00,44.44,44.46,44.4,44.44,15600.0,44.44,44.46,44.4,44.44,15600.0
2007-06-05 14:40:00,44.45,44.5,44.45,44.5,8500.0,44.45,44.5,44.45,44.5,8500.0
2007-06-05 14:45:00,44.5,44.57,44.49,44.55,23700.0,44.5,44.57,44.49,44.55,23700.0
2007-06-05 14:50:00,44.54,44.57,44.54,44.56,10200.0,44.54,44.57,44.54,44.56,10200.0
2007-06-05 14:55:00,44.57,44.59,44.54,44.55,15100.0,44.57,44.59,44.54,44.55,15100.0
2007-06-05 15:00:00,44.56,44.59,44.56,44.56,28800.0,44.56,44.59,44.56,44.56,28800.0
2007-06-05 15:05:00,44.57,44.62,44.56,44.62,29000.0,44.57,44.62,44.56,44.62,29000.0
2007-06-05 15:10:00,44.61,44.67,44.59,44.65,29000.0,44.61,44.67,44.59,44.65,29000.0
2007-06-05 15:15:00,44.65,44.69,44.64,44.65,18100.0,44.65,44.69,44.64,44.65,18100.0
2007-06-05 15:20:00,44.66,44.68,44.64,44.68,7800.0,44.66,44.68,44.64,44.68,7800.0
2007-06-05 15:25:00,44.67,44.69,44.65,44.69,17200.0,44.67,44.69,44.65,44.69,17200.0
2007-06-05 15:30:00,44.69,44.75,44.69,44.74,28300.0,44.69,44.75,44.69,44.74,28300.0
2007-06-05 15:35:00,44.75,44.77,44.73,44.76,38200.0,44.75,44.77,44.73,44.76,38200.0
2007-06-05 15:40:00,44.76,44.76,44.71,44.71,18900.0,44.76,44.76,44.71,44.71,18900.0
2007-06-05 15:45:00,44.72,44.75,44.71,44.75,24700.0,44.72,44.75,44.71,44.75,24700.0
2007-06-05 15:50:00,44.75,44.78,44.74,44.77,29000.0,44.75,44.78,44.74,44.77,29000.0
2007-06-05 15:55:00,44.77,44.85,44.76,44.85,69700.0,44.77,44.85,44.76,44.85,69700.0
2007-06-06 09:30:00,44.42,44.72,44.33,44.72,111400.0,44.42,44.72,44.33,44.72,111400.0
2007-06-06 09:35:00,44.7,44.72,44.66,44.69,19700.0,44.7,44.72,44.66,44.69,19700.0
2007-06-06 09:40:00,44.64,44.72,44.57,44.6,14300.0,44.64,44.72,44.57,44.6,14300.0
2007-06-06 09:45:00,44.59,44.61,44.37,44.37,37500.0,44.59,44.61,44.37,44.37,37500.0
2007-06-06 09:50:00,44.35,44.48,44.35,44.47,11300.0,44.35,44.48,44.35,44.47,11300.0
2007-06-06 09:55:00,44.47,44.56,44.47,44.53,34900.0,44.47,44.56,44.47,44.53,34900.0
2007-06-06 10:00:00,44.54,44.58,44.49,44.5,25600.0,44.54,44.58,44.49,44.5,25600.0
2007-06-06 10:05:00,44.47,44.47,44.4,44.44,20800.0,44.47,44.47,44.4,44.44,20800.0
2007-06-06 10:10:00,44.41,44.51,44.37,44.49,65000.0,44.41,44.51,44.37,44.49,65000.0
2007-06-06 10:15:00,44.51,44.62,44.5,44.62,23800.0,44.51,44.62,44.5,44.62,23800.0
2007-06-06 10:20:00,44.63,44.7,44.62,44.64,23900.0,44.63,44.7,44.62,44.64,23900.0
2007-06-06 10:25:00,44.63,44.76,44.63,44.76,34900.0,44.63,44.76,44.63,44.76,34900.0
2007-06-06 10:30:00,44.75,44.76,44.7,44.71,12400.0,44.75,44.76,44.7,44.71,12400.0
2007-06-06 10:35:00,44.72,44.75,44.63,44.69,18500.0,44.72,44.75,44.63,44.69,18500.0
2007-06-06 10:40:00,44.69,44.75,44.68,44.74,9400.0,44.69,44.75,44.68,44.74,9400.0
2007-06-06 10:45:00,44.74,44.74,44.58,44.66,43300.0,44.74,44.74,44.58,44.66,43300.0
2007-06-06 10:50:00,44.64,44.64,44.5,44.59,15800.0,44.64,44.64,44.5,44.59,15800.0
2007-06-06 10:55:00,44.58,44.58,44.48,44.48,11600.0,44.58,44.58,44.48,44.48,11600.0
2007-06-06 11:00:00,44.48,44.56,44.46,44.5,36100.0,44.48,44.56,44.46,44.5,36100.0
2007-06-06 11:05:00,44.5,44.57,44.5,44.56,36100.0,44.5,44.57,44.5,44.56,36100.0
2007-06-06 11:10:00,44.57,44.64,44.57,44.59,13100.0,44.57,44.64,44.57,44.59,13100.0
2007-06-06 11:15:00,44.59,44.64,44.56,44.62,11100.0,44.59,44.64,44.56,44.62,11100.0
2007-06-06 11:20:00,44.61,44.61,44.51,44.51,11700.0,44.61,44.61,44.51,44.51,11700.0
2007-06-06 11:25:00,44.53,44.53,44.48,44.52,9800.0,44.53,44.53,44.48,44.52,9800.0
2007-06-06 11:30:00,44.51,44.58,44.51,44.58,25800.0,44.51,44.58,44.51,44.58,25800.0
2007-06-06 11:35:00,44.58,44.59,44.51,44.51,14300.0,44.58,44.59,44.51,44.51,14300.0
2007-06-06 11:40:00,44.52,44.6,44.52,44.58,11200.0,44.52,44.6,44.52,44.58,11200.0
2007-06-06 11:45:00,44.56,44.61,44.5,44.51,18900.0,44.56,44.61,44.5,44.51,18900.0
2007-06-06 11:50:00,44.52,44.56,44.49,44.54,5100.0,44.52,44.56,44.49,44.54,5100.0
2007-06-06 11:55:00,44.53,44.55,44.5,44.55,45400.0,44.53,44.55,44.5,44.55,45400.0
2007-06-06 12:00:00,44.55,44.57,44.52,44.54,24000.0,44.55,44.57,44.52,44.54,24000.0
2007-06-06 12:05:00,44.54,44.6,44.54,44.58,15800.0,44.54,44.6,44.54,44.58,15800.0
2007-06-06 12:10:00,44.58,44.62,44.56,44.59,15300.0,44.58,44.62,44.56,44.59,15300.0
2007-06-06 12:15:00,44.59,44.72,44.59,44.72,23400.0,44.59,44.72,44.59,44.72,23400.0
2007-06-06 12:20:00,44.71,44.8,44.68,44.69,35000.0,44.71,44.8,44.68,44.69,35000.0
2007-06-06 12:25:00,44.68,44.71,44.65,44.68,11700.0,44.68,44.71,44.65,44.68,11700.0
2007-06-06 12:30:00,44.69,44.73,44.68,44.72,5500.0,44.69,44.73,44.68,44.72,5500.0
2007-06-06 12:35:00,44.72,44.72,44.62,44.63,8100.0,44.72,44.72,44.62,44.63,8100.0
2007-06-06 12:40:00,44.64,44.64,44.61,44.63,5800.0,44.64,44.64,44.61,44.63,5800.0
2007-06-06 12:45:00,44.63,44.64,44.6,44.6,8700.0,44.63,44.64,44.6,44.6,8700.0
2007-06-06 12:50:00,44.6,44.62,44.59,44.59,5200.0,44.6,44.62,44.59,44.59,5200.0
2007-06-06 12:55:00,44.59,44.6,44.55,44.55,10600.0,44.59,44.6,44.55,44.55,10600.0
2007-06-06 13:00:00,44.57,44.64,44.57,44.59,11800.0,44.57,44.64,44.57,44.59,11800.0
2007-06-06 13:05:00,44.6,44.65,44.59,44.65,9300.0,44.6,44.65,44.59,44.65,9300.0
2007-06-06 13:10:00,44.65,44.69,44.54,44.54,27200.0,44.65,44.69,44.54,44.54,27200.0
2007-06-06 13:15:00,44.55,44.59,44.55,44.59,4300.0,44.55,44.59,44.55,44.59,4300.0
2007-06-06 13:20:00,44.57,44.58,44.52,44.56,17500.0,44.57,44.58,44.52,44.56,17500.0
2007-06-06 13:25:00,44.56,44.64,44.55,44.59,11500.0,44.56,44.64,44.55,44.59,11500.0
2007-06-06 13:30:00,44.6,44.63,44.6,44.63,4800.0,44.6,44.63,44.6,44.63,4800.0
2007-06-06 13:35:00,44.63,44.63,44.59,44.6,9100.0,44.63,44.63,44.59,44.6,9100.0
2007-06-06 13:40:00,44.6,44.63,44.6,44.63,5000.0,44.6,44.63,44.6,44.63,5000.0
2007-06-06 13:45:00,44.63,44.69,44.63,44.69,8100.0,44.63,44.69,44.63,44.69,8100.0
2007-06-06 13:50:00,44.67,44.69,44.62,44.65,7600.0,44.67,44.69,44.62,44.65,7600.0
2007-06-06 13:55:00,44.66,44.76,44.66,44.76,6300.0,44.66,44.76,44.66,44.76,6300.0
2007-06-06 14:00:00,44.74,44.78,44.73,44.73,6000.0,44.74,44.78,44.73,44.73,6000.0
2007-06-06 14:05:00,44.74,44.77,44.72,44.76,8900.0,44.74,44.77,44.72,44.76,8900.0
2007-06-06 14:10:00,44.76,44.77,44.67,44.67,9800.0,44.76,44.77,44.67,44.67,9800.0
2007-06-06 14:15:00,44.68,44.71,44.67,44.69,3500.0,44.68,44.71,44.67,44.69,3500.0
2007-06-06 14:20:00,44.71,44.71,44.65,44.65,9400.0,44.71,44.71,44.65,44.65,9400.0
2007-06-06 14:25:00,44.68,44.78,44.68,44.77,10400.0,44.68,44.78,44.68,44.77,10400.0
2007-06-06 14:30:00,44.76,44.8,44.76,44.8,9600.0,44.76,44.8,44.76,44.8,9600.0
2007-06-06 14:35:00,44.78,44.79,44.76,44.79,9000.0,44.78,44.79,44.76,44.79,9000.0
2007-06-06 14:40:00,44.79,44.87,44.79,44.85,24700.0,44.79,44.87,44.79,44.85,24700.0
2007-06-06 14:45:00,44.84,44.84,44.75,44.75,9200.0,44.84,44.84,44.75,44.75,9200.0
2007-06-06 14:50:00,44.77,44.79,44.75,44.77,8800.0,44.77,44.79,44.75,44.77,8800.0
2007-06-06 14:55:00,44.78,44.78,44.76,44.78,8900.0,44.78,44.78,44.76,44.78,8900.0
2007-06-06 15:00:00,44.77,44.78,44.65,44.66,28400.0,44.77,44.78,44.65,44.66,28400.0
2007-06-06 15:05:00,44.69,44.72,44.65,44.72,17300.0,44.69,44.72,44.65,44.72,17300.0
2007-06-06 15:10:00,44.71,44.74,44.67,44.7,12000.0,44.71,44.74,44.67,44.7,12000.0
2007-06-06 15:15:00,44.7,44.76,44.7,44.75,14400.0,44.7,44.76,44.7,44.75,14400.0
2007-06-06 15:20:00,44.75,44.75,44.7,44.73,19200.0,44.75,44.75,44.7,44.73,19200.0
2007-06-06 15:25:00,44.74,44.74,44.65,44.65,34000.0,44.74,44.74,44.65,44.65,34000.0
2007-06-06 15:30:00,44.65,44.68,44.63,44.67,30400.0,44.65,44.68,44.63,44.67,30400.0
2007-06-06 15:35:00,44.67,44.73,44.66,44.7,21500.0,44.67,44.73,44.66,44.7,21500.0
2007-06-06 15:40:00,44.7,44.75,44.69,44.75,15800.0,44.7,44.75,44.69,44.75,15800.0
2007-06-06 15:45:00,44.75,44.77,44.66,44.67,42600.0,44.75,44.77,44.66,44.67,42600.0
2007-06-06 15:50:00,44.66,44.66,44.58,44.6,48000.0,44.66,44.66,44.58,44.6,48000.0
2007-06-06 15:55:00,44.59,44.64,44.55,44.55,53100.0,44.59,44.64,44.55,44.55,53100.0
2007-06-07 09:30:00,43.79,43.95,43.66,43.79,303700.0,43.79,43.95,43.66,43.79,303700.0
2007-06-07 09:35:00,43.78,43.86,43.56,43.6,51900.0,43.78,43.86,43.56,43.6,51900.0
2007-06-07 09:40:00,43.64,43.89,43.5,43.87,47200.0,43.64,43.89,43.5,43.87,47200.0
2007-06-07 09:45:00,43.87,44.09,43.65,44.05,70400.0,43.87,44.09,43.65,44.05,70400.0
2007-06-07 09:50:00,44.05,44.05,43.91,43.93,46600.0,44.05,44.05,43.91,43.93,46600.0
2007-06-07 09:55:00,43.95,43.97,43.82,43.84,83300.0,43.95,43.97,43.82,43.84,83300.0
2007-06-07 10:00:00,43.85,43.95,43.85,43.87,50000.0,43.85,43.95,43.85,43.87,50000.0
2007-06-07 10:05:00,43.87,43.93,43.85,43.92,44100.0,43.87,43.93,43.85,43.92,44100.0
2007-06-07 10:10:00,43.92,43.97,43.88,43.97,47300.0,43.92,43.97,43.88,43.97,47300.0
2007-06-07 10:15:00,43.97,43.97,43.82,43.9,106300.0,43.97,43.97,43.82,43.9,106300.0
2007-06-07 10:20:00,43.9,44.02,43.9,44.0,106000.0,43.9,44.02,43.9,44.0,106000.0
2007-06-07 10:25:00,44.0,44.01,43.95,43.96,28100.0,44.0,44.01,43.95,43.96,28100.0
2007-06-07 10:30:00,43.95,44.21,43.95,44.17,80600.0,43.95,44.21,43.95,44.17,80600.0
2007-06-07 10:35:00,44.16,44.19,44.05,44.07,38300.0,44.16,44.19,44.05,44.07,38300.0
2007-06-07 10:40:00,44.09,44.18,44.04,44.17,36400.0,44.09,44.18,44.04,44.17,36400.0
2007-06-07 10:45:00,44.17,44.23,44.14,44.19,18000.0,44.17,44.23,44.14,44.19,18000.0
2007-06-07 10:50:00,44.19,44.32,44.17,44.3,39500.0,44.19,44.32,44.17,44.3,39500.0
2007-06-07 10:55:00,44.32,44.34,44.28,44.31,36200.0,44.32,44.34,44.28,44.31,36200.0
2007-06-07 11:00:00,44.31,44.32,44.22,44.27,12800.0,44.31,44.32,44.22,44.27,12800.0
2007-06-07 11:05:00,44.28,44.29,44.21,44.27,25600.0,44.28,44.29,44.21,44.27,25600.0
2007-06-07 11:10:00,44.27,44.32,44.22,44.27,29700.0,44.27,44.32,44.22,44.27,29700.0
2007-06-07 11:15:00,44.26,44.29,44.11,44.14,23900.0,44.26,44.29,44.11,44.14,23900.0
2007-06-07 11:20:00,44.15,44.23,44.14,44.21,20600.0,44.15,44.23,44.14,44.21,20600.0
2007-06-07 11:25:00,44.22,44.29,44.2,44.22,35500.0,44.22,44.29,44.2,44.22,35500.0
2007-06-07 11:30:00,44.24,44.27,44.19,44.2,10600.0,44.24,44.27,44.19,44.2,10600.0
2007-06-07 11:35:00,44.2,44.22,44.17,44.17,21000.0,44.2,44.22,44.17,44.17,21000.0
2007-06-07 11:40:00,44.17,44.17,44.1,44.16,16400.0,44.17,44.17,44.1,44.16,16400.0
2007-06-07 11:45:00,44.17,44.32,44.17,44.32,19100.0,44.17,44.32,44.17,44.32,19100.0
2007-06-07 11:50:00,44.33,44.34,44.24,44.3,14600.0,44.33,44.34,44.24,44.3,14600.0
2007-06-07 11:55:00,44.3,44.31,44.22,44.22,15100.0,44.3,44.31,44.22,44.22,15100.0
2007-06-07 12:00:00,44.21,44.21,44.13,44.16,14000.0,44.21,44.21,44.13,44.16,14000.0
2007-06-07 12:05:00,44.16,44.2,44.15,44.17,14300.0,44.16,44.2,44.15,44.17,14300.0
2007-06-07 12:10:00,44.18,44.24,44.18,44.23,23800.0,44.18,44.24,44.18,44.23,23800.0
2007-06-07 12:15:00,44.24,44.3,44.24,44.27,15200.0,44.24,44.3,44.24,44.27,15200.0
2007-06-07 12:20:00,44.29,44.3,44.28,44.3,10900.0,44.29,44.3,44.28,44.3,10900.0
2007-06-07 12:25:00,44.3,44.3,44.25,44.26,9800.0,44.3,44.3,44.25,44.26,9800.0
2007-06-07 12:30:00,44.26,44.31,44.24,44.26,18300.0,44.26,44.31,44.24,44.26,18300.0
2007-06-07 12:35:00,44.26,44.26,44.13,44.14,16500.0,44.26,44.26,44.13,44.14,16500.0
2007-06-07 12:40:00,44.14,44.18,44.09,44.09,21500.0,44.14,44.18,44.09,44.09,21500.0
2007-06-07 12:45:00,44.1,44.1,44.01,44.04,9100.0,44.1,44.1,44.01,44.04,9100.0
2007-06-07 12:50:00,44.02,44.05,43.96,44.05,34600.0,44.02,44.05,43.96,44.05,34600.0
2007-06-07 12:55:00,44.0,44.06,43.99,44.05,20100.0,44.0,44.06,43.99,44.05,20100.0
2007-06-07 13:00:00,44.06,44.1,44.02,44.03,106400.0,44.06,44.1,44.02,44.03,106400.0
2007-06-07 13:05:00,44.02,44.02,43.95,44.01,27800.0,44.02,44.02,43.95,44.01,27800.0
2007-06-07 13:10:00,44.01,44.02,43.95,44.0,13300.0,44.01,44.02,43.95,44.0,13300.0
2007-06-07 13:15:00,44.01,44.01,43.83,43.84,44500.0,44.01,44.01,43.83,43.84,44500.0
2007-06-07 13:20:00,43.85,43.99,43.85,43.99,17300.0,43.85,43.99,43.85,43.99,17300.0
2007-06-07 13:25:00,44.01,44.04,43.98,43.98,21000.0,44.01,44.04,43.98,43.98,21000.0
2007-06-07 13:30:00,43.98,43.98,43.78,43.84,17800.0,43.98,43.98,43.78,43.84,17800.0
2007-06-07 13:35:00,43.83,43.87,43.73,43.74,21100.0,43.83,43.87,43.73,43.74,21100.0
2007-06-07 13:40:00,43.74,43.76,43.62,43.74,39700.0,43.74,43.76,43.62,43.74,39700.0
2007-06-07 13:45:00,43.75,43.85,43.75,43.82,20200.0,43.75,43.85,43.75,43.82,20200.0
2007-06-07 13:50:00,43.83,43.86,43.77,43.79,32700.0,43.83,43.86,43.77,43.79,32700.0
2007-06-07 13:55:00,43.78,43.81,43.71,43.72,23000.0,43.78,43.81,43.71,43.72,23000.0
2007-06-07 14:00:00,43.71,43.75,43.62,43.62,33600.0,43.71,43.75,43.62,43.62,33600.0
2007-06-07 14:05:00,43.62,43.71,43.62,43.62,41200.0,43.62,43.71,43.62,43.62,41200.0
2007-06-07 14:10:00,43.62,43.66,43.54,43.58,24500.0,43.62,43.66,43.54,43.58,24500.0
2007-06-07 14:15:00,43.6,43.63,43.5,43.58,59200.0,43.6,43.63,43.5,43.58,59200.0
2007-06-07 14:20:00,43.57,43.64,43.51,43.54,37500.0,43.57,43.64,43.51,43.54,37500.0
2007-06-07 14:25:00,43.54,43.7,43.54,43.68,30600.0,43.54,43.7,43.54,43.68,30600.0
2007-06-07 14:30:00,43.67,43.71,43.66,43.7,41300.0,43.67,43.71,43.66,43.7,41300.0
2007-06-07 14:35:00,43.7,43.86,43.7,43.83,55000.0,43.7,43.86,43.7,43.83,55000.0
2007-06-07 14:40:00,43.83,43.87,43.82,43.86,33000.0,43.83,43.87,43.82,43.86,33000.0
2007-06-07 14:45:00,43.86,43.92,43.84,43.85,40000.0,43.86,43.92,43.84,43.85,40000.0
2007-06-07 14:50:00,43.86,43.97,43.85,43.96,33800.0,43.86,43.97,43.85,43.96,33800.0
2007-06-07 14:55:00,43.96,44.0,43.96,43.96,58700.0,43.96,44.0,43.96,43.96,58700.0
2007-06-07 15:00:00,43.96,44.0,43.95,44.0,29000.0,43.96,44.0,43.95,44.0,29000.0
2007-06-07 15:05:00,43.99,44.0,43.95,44.0,45100.0,43.99,44.0,43.95,44.0,45100.0
2007-06-07 15:10:00,44.0,44.07,44.0,44.07,123600.0,44.0,44.07,44.0,44.07,123600.0
2007-06-07 15:15:00,44.07,44.1,43.98,43.99,63400.0,44.07,44.1,43.98,43.99,63400.0
2007-06-07 15:20:00,43.99,44.02,43.98,43.99,63000.0,43.99,44.02,43.98,43.99,63000.0
2007-06-07 15:25:00,43.99,44.01,43.95,43.97,99400.0,43.99,44.01,43.95,43.97,99400.0
2007-06-07 15:30:00,43.97,44.03,43.94,43.97,81600.0,43.97,44.03,43.94,43.97,81600.0
2007-06-07 15:35:00,43.97,44.0,43.94,43.94,20700.0,43.97,44.0,43.94,43.94,20700.0
2007-06-07 15:40:00,43.94,43.94,43.84,43.92,56600.0,43.94,43.94,43.84,43.92,56600.0
2007-06-07 15:45:00,43.92,43.94,43.83,43.84,47200.0,43.92,43.94,43.83,43.84,47200.0
2007-06-07 15:50:00,43.82,43.82,43.72,43.73,70500.0,43.82,43.82,43.72,43.73,70500.0
2007-06-07 15:55:00,43.73,43.75,43.68,43.68,70200.0,43.73,43.75,43.68,43.68,70200.0
2007-06-08 09:30:00,43.26,43.35,42.83,43.18,159900.0,43.26,43.35,42.83,43.18,159900.0
2007-06-08 09:35:00,43.16,43.22,43.0,43.08,47900.0,43.16,43.22,43.0,43.08,47900.0
2007-06-08 09:40:00,43.09,43.12,42.95,43.11,53400.0,43.09,43.12,42.95,43.11,53400.0
2007-06-08 09:45:00,43.13,43.47,43.11,43.44,67500.0,43.13,43.47,43.11,43.44,67500.0
2007-06-08 09:50:00,43.44,43.56,43.3,43.55,40800.0,43.44,43.56,43.3,43.55,40800.0
2007-06-08 09:55:00,43.55,43.71,43.55,43.68,30600.0,43.55,43.71,43.55,43.68,30600.0
2007-06-08 10:00:00,43.7,43.7,43.57,43.62,42000.0,43.7,43.7,43.57,43.62,42000.0
2007-06-08 10:05:00,43.64,43.85,43.61,43.77,55800.0,43.64,43.85,43.61,43.77,55800.0
2007-06-08 10:10:00,43.76,43.91,43.75,43.82,38600.0,43.76,43.91,43.75,43.82,38600.0
2007-06-08 10:15:00,43.82,43.85,43.74,43.8,13800.0,43.82,43.85,43.74,43.8,13800.0
2007-06-08 10:20:00,43.78,43.82,43.76,43.79,16800.0,43.78,43.82,43.76,43.79,16800.0
2007-06-08 10:25:00,43.79,43.86,43.7,43.78,26200.0,43.79,43.86,43.7,43.78,26200.0
2007-06-08 10:30:00,43.8,43.81,43.77,43.78,11700.0,43.8,43.81,43.77,43.78,11700.0
2007-06-08 10:35:00,43.78,43.89,43.78,43.85,32900.0,43.78,43.89,43.78,43.85,32900.0
2007-06-08 10:40:00,43.85,43.93,43.8,43.92,18600.0,43.85,43.93,43.8,43.92,18600.0
2007-06-08 10:45:00,43.91,43.99,43.83,43.83,40900.0,43.91,43.99,43.83,43.83,40900.0
2007-06-08 10:50:00,43.82,43.84,43.73,43.8,30900.0,43.82,43.84,43.73,43.8,30900.0
2007-06-08 10:55:00,43.8,43.92,43.78,43.88,20000.0,43.8,43.92,43.78,43.88,20000.0
2007-06-08 11:00:00,43.89,43.89,43.79,43.85,15900.0,43.89,43.89,43.79,43.85,15900.0
2007-06-08 11:05:00,43.84,43.91,43.84,43.89,22700.0,43.84,43.91,43.84,43.89,22700.0
2007-06-08 11:10:00,43.91,43.92,43.83,43.9,16900.0,43.91,43.92,43.83,43.9,16900.0
2007-06-08 11:15:00,43.9,44.0,43.9,43.99,29700.0,43.9,44.0,43.9,43.99,29700.0
2007-06-08 11:20:00,44.0,44.0,43.99,43.99,27100.0,44.0,44.0,43.99,43.99,27100.0
2007-06-08 11:25:00,43.99,44.0,43.9,43.97,48500.0,43.99,44.0,43.9,43.97,48500.0
2007-06-08 11:30:00,43.97,44.0,43.96,43.99,16500.0,43.97,44.0,43.96,43.99,16500.0
2007-06-08 11:35:00,44.0,44.0,43.97,43.99,18400.0,44.0,44.0,43.97,43.99,18400.0
2007-06-08 11:40:00,43.99,44.0,43.97,43.97,28300.0,43.99,44.0,43.97,43.97,28300.0
2007-06-08 11:45:00,43.98,44.03,43.95,43.98,69300.0,43.98,44.03,43.95,43.98,69300.0
2007-06-08 11:50:00,43.98,43.99,43.94,43.95,17300.0,43.98,43.99,43.94,43.95,17300.0
2007-06-08 11:55:00,43.96,43.98,43.91,43.97,17000.0,43.96,43.98,43.91,43.97,17000.0
2007-06-08 12:00:00,43.97,43.97,43.92,43.93,21500.0,43.97,43.97,43.92,43.93,21500.0
2007-06-08 12:05:00,43.93,43.95,43.91,43.94,15000.0,43.93,43.95,43.91,43.94,15000.0
2007-06-08 12:10:00,43.94,43.96,43.9,43.95,12900.0,43.94,43.96,43.9,43.95,12900.0
2007-06-08 12:15:00,43.95,43.95,43.77,43.82,58700.0,43.95,43.95,43.77,43.82,58700.0
2007-06-08 12:20:00,43.82,43.88,43.81,43.86,17500.0,43.82,43.88,43.81,43.86,17500.0
2007-06-08 12:25:00,43.87,43.89,43.85,43.85,42100.0,43.87,43.89,43.85,43.85,42100.0
2007-06-08 12:30:00,43.85,43.93,43.85,43.92,15700.0,43.85,43.93,43.85,43.92,15700.0
2007-06-08 12:35:00,43.93,43.95,43.83,43.89,17700.0,43.93,43.95,43.83,43.89,17700.0
2007-06-08 12:40:00,43.9,43.91,43.79,43.79,22000.0,43.9,43.91,43.79,43.79,22000.0
2007-06-08 12:45:00,43.79,43.88,43.77,43.82,27600.0,43.79,43.88,43.77,43.82,27600.0
2007-06-08 12:50:00,43.84,43.92,43.83,43.83,16400.0,43.84,43.92,43.83,43.83,16400.0
2007-06-08 12:55:00,43.83,43.86,43.82,43.85,34300.0,43.83,43.86,43.82,43.85,34300.0
2007-06-08 13:00:00,43.85,43.86,43.83,43.83,16400.0,43.85,43.86,43.83,43.83,16400.0
2007-06-08 13:05:00,43.85,43.9,43.84,43.89,9800.0,43.85,43.9,43.84,43.89,9800.0
2007-06-08 13:10:00,43.89,43.94,43.89,43.89,8500.0,43.89,43.94,43.89,43.89,8500.0
2007-06-08 13:15:00,43.9,43.9,43.85,43.86,15700.0,43.9,43.9,43.85,43.86,15700.0
2007-06-08 13:20:00,43.85,43.87,43.82,43.86,37500.0,43.85,43.87,43.82,43.86,37500.0
2007-06-08 13:25:00,43.85,43.87,43.82,43.84,21700.0,43.85,43.87,43.82,43.84,21700.0
2007-06-08 13:30:00,43.85,43.93,43.84,43.91,17700.0,43.85,43.93,43.84,43.91,17700.0
2007-06-08 13:35:00,43.9,43.96,43.89,43.94,25600.0,43.9,43.96,43.89,43.94,25600.0
2007-06-08 13:40:00,43.95,44.01,43.94,43.99,29500.0,43.95,44.01,43.94,43.99,29500.0
2007-06-08 13:45:00,44.0,44.01,43.96,44.0,32200.0,44.0,44.01,43.96,44.0,32200.0
2007-06-08 13:50:00,44.01,44.02,43.95,43.95,43300.0,44.01,44.02,43.95,43.95,43300.0
2007-06-08 13:55:00,43.94,43.96,43.93,43.95,18400.0,43.94,43.96,43.93,43.95,18400.0
2007-06-08 14:00:00,43.94,43.97,43.94,43.96,19300.0,43.94,43.97,43.94,43.96,19300.0
2007-06-08 14:05:00,43.96,44.0,43.96,44.0,21300.0,43.96,44.0,43.96,44.0,21300.0
2007-06-08 14:10:00,44.0,44.01,43.97,43.97,30000.0,44.0,44.01,43.97,43.97,30000.0
2007-06-08 14:15:00,43.97,44.0,43.94,43.98,21300.0,43.97,44.0,43.94,43.98,21300.0
2007-06-08 14:20:00,43.98,44.0,43.93,43.96,20200.0,43.98,44.0,43.93,43.96,20200.0
2007-06-08 14:25:00,43.96,44.0,43.94,43.94,20100.0,43.96,44.0,43.94,43.94,20100.0
2007-06-08 14:30:00,43.94,43.95,43.88,43.9,20600.0,43.94,43.95,43.88,43.9,20600.0
2007-06-08 14:35:00,43.91,43.91,43.82,43.82,34900.0,43.91,43.91,43.82,43.82,34900.0
2007-06-08 14:40:00,43.82,43.89,43.82,43.86,34600.0,43.82,43.89,43.82,43.86,34600.0
2007-06-08 14:45:00,43.86,43.88,43.84,43.86,20300.0,43.86,43.88,43.84,43.86,20300.0
2007-06-08 14:50:00,43.85,43.91,43.85,43.87,17300.0,43.85,43.91,43.85,43.87,17300.0
2007-06-08 14:55:00,43.88,43.99,43.88,43.91,22800.0,43.88,43.99,43.88,43.91,22800.0
2007-06-08 15:00:00,43.92,44.0,43.92,43.99,29200.0,43.92,44.0,43.92,43.99,29200.0
2007-06-08 15:05:00,43.99,44.0,43.97,43.97,26900.0,43.99,44.0,43.97,43.97,26900.0
2007-06-08 15:10:00,43.98,44.0,43.95,44.0,58900.0,43.98,44.0,43.95,44.0,58900.0
2007-06-08 15:15:00,44.0,44.0,43.95,43.98,23600.0,44.0,44.0,43.95,43.98,23600.0
2007-06-08 15:20:00,43.99,43.99,43.94,43.96,22200.0,43.99,43.99,43.94,43.96,22200.0
2007-06-08 15:25:00,43.97,43.98,43.93,43.94,27200.0,43.97,43.98,43.93,43.94,27200.0
2007-06-08 15:30:00,43.94,44.0,43.67,43.99,45900.0,43.94,44.0,43.67,43.99,45900.0
2007-06-08 15:35:00,44.0,44.0,43.97,44.0,109100.0,44.0,44.0,43.97,44.0,109100.0
2007-06-08 15:40:00,44.0,44.04,43.97,44.02,99800.0,44.0,44.04,43.97,44.02,99800.0
2007-06-08 15:45:00,44.03,44.07,43.99,44.06,47700.0,44.03,44.07,43.99,44.06,47700.0
2007-06-08 15:50:00,44.06,44.16,44.06,44.16,56300.0,44.06,44.16,44.06,44.16,56300.0
2007-06-08 15:55:00,44.15,44.22,44.13,44.18,73800.0,44.15,44.22,44.13,44.18,73800.0
2007-06-11 09:30:00,44.0,44.0,43.6,43.78,78200.0,44.0,44.0,43.6,43.78,78200.0
2007-06-11 09:35:00,43.75,43.98,43.73,43.95,66700.0,43.75,43.98,43.73,43.95,66700.0
2007-06-11 09:40:00,43.96,44.22,43.95,44.21,67300.0,43.96,44.22,43.95,44.21,67300.0
2007-06-11 09:45:00,44.21,44.46,44.21,44.39,55100.0,44.21,44.46,44.21,44.39,55100.0
2007-06-11 09:50:00,44.39,44.45,44.39,44.41,24100.0,44.39,44.45,44.39,44.41,24100.0
2007-06-11 09:55:00,44.39,44.47,44.34,44.45,29000.0,44.39,44.47,44.34,44.45,29000.0
2007-06-11 10:00:00,44.44,44.53,44.44,44.52,82300.0,44.44,44.53,44.44,44.52,82300.0
2007-06-11 10:05:00,44.52,44.55,44.46,44.46,56400.0,44.52,44.55,44.46,44.46,56400.0
2007-06-11 10:10:00,44.46,44.5,44.43,44.47,29300.0,44.46,44.5,44.43,44.47,29300.0
2007-06-11 10:15:00,44.48,44.53,44.44,44.48,26600.0,44.48,44.53,44.44,44.48,26600.0
2007-06-11 10:20:00,44.48,44.48,44.36,44.37,33200.0,44.48,44.48,44.36,44.37,33200.0
2007-06-11 10:25:00,44.37,44.48,44.37,44.4,32800.0,44.37,44.48,44.37,44.4,32800.0
2007-06-11 10:30:00,44.4,44.43,44.4,44.43,16900.0,44.4,44.43,44.4,44.43,16900.0
2007-06-11 10:35:00,44.44,44.52,44.44,44.48,32200.0,44.44,44.52,44.44,44.48,32200.0
2007-06-11 10:40:00,44.49,44.51,44.48,44.5,20700.0,44.49,44.51,44.48,44.5,20700.0
2007-06-11 10:45:00,44.5,44.52,44.48,44.5,23300.0,44.5,44.52,44.48,44.5,23300.0
2007-06-11 10:50:00,44.51,44.55,44.5,44.54,22900.0,44.51,44.55,44.5,44.54,22900.0
2007-06-11 10:55:00,44.54,44.59,44.53,44.58,24200.0,44.54,44.59,44.53,44.58,24200.0
2007-06-11 11:00:00,44.58,44.6,44.55,44.59,11200.0,44.58,44.6,44.55,44.59,11200.0
2007-06-11 11:05:00,44.59,44.66,44.56,44.62,49800.0,44.59,44.66,44.56,44.62,49800.0
2007-06-11 11:10:00,44.61,44.66,44.6,44.61,16800.0,44.61,44.66,44.6,44.61,16800.0
2007-06-11 11:15:00,44.6,44.65,44.59,44.65,7700.0,44.6,44.65,44.59,44.65,7700.0
2007-06-11 11:20:00,44.65,44.7,44.65,44.69,26600.0,44.65,44.7,44.65,44.69,26600.0
2007-06-11 11:25:00,44.7,44.77,44.69,44.75,32700.0,44.7,44.77,44.69,44.75,32700.0
2007-06-11 11:30:00,44.75,44.8,44.74,44.77,9000.0,44.75,44.8,44.74,44.77,9000.0
2007-06-11 11:35:00,44.77,44.83,44.77,44.81,8700.0,44.77,44.83,44.77,44.81,8700.0
2007-06-11 11:40:00,44.83,44.88,44.83,44.83,16400.0,44.83,44.88,44.83,44.83,16400.0
2007-06-11 11:45:00,44.84,44.95,44.84,44.91,12800.0,44.84,44.95,44.84,44.91,12800.0
2007-06-11 11:50:00,44.91,44.91,44.87,44.87,14500.0,44.91,44.91,44.87,44.87,14500.0
2007-06-11 11:55:00,44.89,44.9,44.82,44.88,15900.0,44.89,44.9,44.82,44.88,15900.0
2007-06-11 12:00:00,44.89,44.94,44.89,44.94,13200.0,44.89,44.94,44.89,44.94,13200.0
2007-06-11 12:05:00,44.94,44.98,44.91,44.97,27100.0,44.94,44.98,44.91,44.97,27100.0
2007-06-11 12:10:00,44.96,44.98,44.96,44.97,29100.0,44.96,44.98,44.96,44.97,29100.0
2007-06-11 12:15:00,44.97,45.0,44.95,44.97,46100.0,44.97,45.0,44.95,44.97,46100.0
2007-06-11 12:20:00,44.96,44.96,44.85,44.86,47900.0,44.96,44.96,44.85,44.86,47900.0
2007-06-11 12:25:00,44.85,44.91,44.84,44.89,12100.0,44.85,44.91,44.84,44.89,12100.0
2007-06-11 12:30:00,44.89,44.9,44.89,44.9,11400.0,44.89,44.9,44.89,44.9,11400.0
2007-06-11 12:35:00,44.9,44.95,44.87,44.89,59900.0,44.9,44.95,44.87,44.89,59900.0
2007-06-11 12:40:00,44.9,44.95,44.9,44.93,9800.0,44.9,44.95,44.9,44.93,9800.0
2007-06-11 12:45:00,44.94,44.98,44.93,44.97,19900.0,44.94,44.98,44.93,44.97,19900.0
2007-06-11 12:50:00,44.96,44.98,44.94,44.98,25300.0,44.96,44.98,44.94,44.98,25300.0
2007-06-11 12:55:00,44.98,45.0,44.98,45.0,48400.0,44.98,45.0,44.98,45.0,48400.0
2007-06-11 13:00:00,45.0,45.0,44.94,44.96,57600.0,45.0,45.0,44.94,44.96,57600.0
2007-06-11 13:05:00,44.96,44.99,44.96,44.99,11100.0,44.96,44.99,44.96,44.99,11100.0
2007-06-11 13:10:00,44.99,45.0,44.97,44.97,19700.0,44.99,45.0,44.97,44.97,19700.0
2007-06-11 13:15:00,44.97,44.99,44.95,44.95,15000.0,44.97,44.99,44.95,44.95,15000.0
2007-06-11 13:20:00,44.96,45.0,44.95,44.99,10400.0,44.96,45.0,44.95,44.99,10400.0
2007-06-11 13:25:00,44.99,45.0,44.98,44.99,24100.0,44.99,45.0,44.98,44.99,24100.0
2007-06-11 13:30:00,44.99,45.0,44.97,45.0,14600.0,44.99,45.0,44.97,45.0,14600.0
2007-06-11 13:35:00,44.99,45.0,44.96,44.96,21700.0,44.99,45.0,44.96,44.96,21700.0
2007-06-11 13:40:00,44.96,44.97,44.86,44.89,42200.0,44.96,44.97,44.86,44.89,42200.0
2007-06-11 13:45:00,44.89,44.94,44.88,44.94,16400.0,44.89,44.94,44.88,44.94,16400.0
2007-06-11 13:50:00,44.93,44.95,44.9,44.9,16600.0,44.93,44.95,44.9,44.9,16600.0
2007-06-11 13:55:00,44.9,44.91,44.83,44.88,31400.0,44.9,44.91,44.83,44.88,31400.0
2007-06-11 14:00:00,44.88,44.93,44.86,44.93,17300.0,44.88,44.93,44.86,44.93,17300.0
2007-06-11 14:05:00,44.93,44.98,44.92,44.98,24600.0,44.93,44.98,44.92,44.98,24600.0
2007-06-11 14:10:00,44.97,44.99,44.96,44.96,20200.0,44.97,44.99,44.96,44.96,20200.0
2007-06-11 14:15:00,44.95,45.0,44.95,45.0,23400.0,44.95,45.0,44.95,45.0,23400.0
2007-06-11 14:20:00,45.0,45.0,44.97,44.97,27900.0,45.0,45.0,44.97,44.97,27900.0
2007-06-11 14:25:00,44.99,44.99,44.94,44.98,29200.0,44.99,44.99,44.94,44.98,29200.0
2007-06-11 14:30:00,44.98,44.99,44.95,44.98,21100.0,44.98,44.99,44.95,44.98,21100.0
2007-06-11 14:35:00,44.98,45.0,44.96,44.99,26100.0,44.98,45.0,44.96,44.99,26100.0
2007-06-11 14:40:00,44.99,45.0,44.97,44.99,40700.0,44.99,45.0,44.97,44.99,40700.0
2007-06-11 14:45:00,44.98,44.99,44.96,44.96,44200.0,44.98,44.99,44.96,44.96,44200.0
2007-06-11 14:50:00,44.97,45.07,44.96,44.99,129000.0,44.97,45.07,44.96,44.99,129000.0
2007-06-11 14:55:00,44.99,45.07,44.98,45.02,57800.0,44.99,45.07,44.98,45.02,57800.0
2007-06-11 15:00:00,45.01,45.01,44.94,44.97,37100.0,45.01,45.01,44.94,44.97,37100.0
2007-06-11 15:05:00,44.97,45.06,44.97,45.01,30200.0,44.97,45.06,44.97,45.01,30200.0
2007-06-11 15:10:00,45.01,45.04,44.98,44.99,20000.0,45.01,45.04,44.98,44.99,20000.0
2007-06-11 15:15:00,44.99,45.02,44.98,45.02,15300.0,44.99,45.02,44.98,45.02,15300.0
2007-06-11 15:20:00,45.01,45.03,44.98,44.99,18400.0,45.01,45.03,44.98,44.99,18400.0
2007-06-11 15:25:00,44.99,45.02,44.99,45.0,20900.0,44.99,45.02,44.99,45.0,20900.0
2007-06-11 15:30:00,45.0,45.01,44.96,44.97,39700.0,45.0,45.01,44.96,44.97,39700.0
2007-06-11 15:35:00,44.97,45.02,44.93,44.94,39700.0,44.97,45.02,44.93,44.94,39700.0
2007-06-11 15:40:00,44.95,45.03,44.95,44.97,44500.0,44.95,45.03,44.95,44.97,44500.0
2007-06-11 15:45:00,44.97,45.01,44.96,44.98,34600.0,44.97,45.01,44.96,44.98,34600.0
2007-06-11 15:50:00,44.98,44.98,44.81,44.88,61200.0,44.98,44.98,44.81,44.88,61200.0
2007-06-11 15:55:00,44.89,44.9,44.82,44.83,66000.0,44.89,44.9,44.82,44.83,66000.0
2007-06-12 09:30:00,44.51,44.83,44.25,44.59,35400.0,44.51,44.83,44.25,44.59,35400.0
2007-06-12 09:35:00,44.59,44.72,44.58,44.71,29200.0,44.59,44.72,44.58,44.71,29200.0
2007-06-12 09:40:00,44.7,44.9,44.66,44.89,26700.0,44.7,44.9,44.66,44.89,26700.0
2007-06-12 09:45:00,44.9,44.96,44.84,44.89,30400.0,44.9,44.96,44.84,44.89,30400.0
2007-06-12 09:50:00,44.9,44.98,44.84,44.95,20400.0,44.9,44.98,44.84,44.95,20400.0
2007-06-12 09:55:00,44.95,44.96,44.9,44.92,33300.0,44.95,44.96,44.9,44.92,33300.0
2007-06-12 10:00:00,44.91,44.99,44.82,44.87,35700.0,44.91,44.99,44.82,44.87,35700.0
2007-06-12 10:05:00,44.87,44.93,44.87,44.92,35600.0,44.87,44.93,44.87,44.92,35600.0
2007-06-12 10:10:00,44.92,44.99,44.92,44.95,37400.0,44.92,44.99,44.92,44.95,37400.0
2007-06-12 10:15:00,44.96,44.96,44.85,44.89,46100.0,44.96,44.96,44.85,44.89,46100.0
2007-06-12 10:20:00,44.89,44.99,44.89,44.95,65900.0,44.89,44.99,44.89,44.95,65900.0
2007-06-12 10:25:00,44.95,45.07,44.95,45.04,65900.0,44.95,45.07,44.95,45.04,65900.0
2007-06-12 10:30:00,45.04,45.2,45.04,45.12,55200.0,45.04,45.2,45.04,45.12,55200.0
2007-06-12 10:35:00,45.1,45.2,45.09,45.17,25700.0,45.1,45.2,45.09,45.17,25700.0
2007-06-12 10:40:00,45.17,45.24,45.16,45.23,63400.0,45.17,45.24,45.16,45.23,63400.0
2007-06-12 10:45:00,45.23,45.31,45.23,45.31,55900.0,45.23,45.31,45.23,45.31,55900.0
2007-06-12 10:50:00,45.3,45.32,45.16,45.16,32600.0,45.3,45.32,45.16,45.16,32600.0
2007-06-12 10:55:00,45.16,45.19,45.12,45.13,86700.0,45.16,45.19,45.12,45.13,86700.0
2007-06-12 11:00:00,45.12,45.13,45.07,45.09,29300.0,45.12,45.13,45.07,45.09,29300.0
2007-06-12 11:05:00,45.09,45.11,45.04,45.11,33400.0,45.09,45.11,45.04,45.11,33400.0
2007-06-12 11:10:00,45.11,45.23,45.09,45.23,39900.0,45.11,45.23,45.09,45.23,39900.0
2007-06-12 11:15:00,45.22,45.29,45.22,45.27,24500.0,45.22,45.29,45.22,45.27,24500.0
2007-06-12 11:20:00,45.27,45.3,45.25,45.27,24500.0,45.27,45.3,45.25,45.27,24500.0
2007-06-12 11:25:00,45.28,45.31,45.24,45.24,37900.0,45.28,45.31,45.24,45.24,37900.0
2007-06-12 11:30:00,45.23,45.31,45.17,45.31,40100.0,45.23,45.31,45.17,45.31,40100.0
2007-06-12 11:35:00,45.31,45.37,45.31,45.35,39400.0,45.31,45.37,45.31,45.35,39400.0
2007-06-12 11:40:00,45.35,45.4,45.3,45.36,34600.0,45.35,45.4,45.3,45.36,34600.0
2007-06-12 11:45:00,45.35,45.48,45.34,45.46,61500.0,45.35,45.48,45.34,45.46,61500.0
2007-06-12 11:50:00,45.46,45.48,45.46,45.48,23600.0,45.46,45.48,45.46,45.48,23600.0
2007-06-12 11:55:00,45.47,45.55,45.47,45.53,62900.0,45.47,45.55,45.47,45.53,62900.0
2007-06-12 12:00:00,45.53,45.56,45.5,45.5,18900.0,45.53,45.56,45.5,45.5,18900.0
2007-06-12 12:05:00,45.5,45.56,45.45,45.53,30200.0,45.5,45.56,45.45,45.53,30200.0
2007-06-12 12:10:00,45.55,45.6,45.54,45.56,21600.0,45.55,45.6,45.54,45.56,21600.0
2007-06-12 12:15:00,45.56,45.58,45.53,45.54,10400.0,45.56,45.58,45.53,45.54,10400.0
2007-06-12 12:20:00,45.53,45.61,45.53,45.54,28000.0,45.53,45.61,45.53,45.54,28000.0
2007-06-12 12:25:00,45.53,45.57,45.53,45.57,14400.0,45.53,45.57,45.53,45.57,14400.0
2007-06-12 12:30:00,45.56,45.58,45.52,45.53,28400.0,45.56,45.58,45.52,45.53,28400.0
2007-06-12 12:35:00,45.52,45.54,45.52,45.54,17200.0,45.52,45.54,45.52,45.54,17200.0
2007-06-12 12:40:00,45.54,45.57,45.54,45.55,10300.0,45.54,45.57,45.54,45.55,10300.0
2007-06-12 12:45:00,45.54,45.58,45.53,45.57,11600.0,45.54,45.58,45.53,45.57,11600.0
2007-06-12 12:50:00,45.57,45.57,45.49,45.49,13400.0,45.57,45.57,45.49,45.49,13400.0
2007-06-12 12:55:00,45.48,45.5,45.43,45.48,31600.0,45.48,45.5,45.43,45.48,31600.0
2007-06-12 13:00:00,45.48,45.49,45.43,45.44,23500.0,45.48,45.49,45.43,45.44,23500.0
2007-06-12 13:05:00,45.45,45.47,45.44,45.45,10200.0,45.45,45.47,45.44,45.45,10200.0
2007-06-12 13:10:00,45.44,45.45,45.37,45.39,21700.0,45.44,45.45,45.37,45.39,21700.0
2007-06-12 13:15:00,45.39,45.53,45.39,45.53,33800.0,45.39,45.53,45.39,45.53,33800.0
2007-06-12 13:20:00,45.53,45.57,45.52,45.54,27300.0,45.53,45.57,45.52,45.54,27300.0
2007-06-12 13:25:00,45.53,45.54,45.48,45.49,19500.0,45.53,45.54,45.48,45.49,19500.0
2007-06-12 13:30:00,45.48,45.5,45.43,45.48,13900.0,45.48,45.5,45.43,45.48,13900.0
2007-06-12 13:35:00,45.48,45.56,45.46,45.55,17200.0,45.48,45.56,45.46,45.55,17200.0
2007-06-12 13:40:00,45.54,45.54,45.49,45.53,16000.0,45.54,45.54,45.49,45.53,16000.0
2007-06-12 13:45:00,45.54,45.65,45.54,45.63,49000.0,45.54,45.65,45.54,45.63,49000.0
2007-06-12 13:50:00,45.64,45.67,45.64,45.67,24800.0,45.64,45.67,45.64,45.67,24800.0
2007-06-12 13:55:00,45.67,45.79,45.66,45.77,36600.0,45.67,45.79,45.66,45.77,36600.0
2007-06-12 14:00:00,45.78,45.91,45.77,45.91,111500.0,45.78,45.91,45.77,45.91,111500.0
2007-06-12 14:05:00,45.9,45.96,45.86,45.88,61100.0,45.9,45.96,45.86,45.88,61100.0
2007-06-12 14:10:00,45.89,45.89,45.86,45.87,29600.0,45.89,45.89,45.86,45.87,29600.0
2007-06-12 14:15:00,45.87,45.89,45.74,45.77,32800.0,45.87,45.89,45.74,45.77,32800.0
2007-06-12 14:20:00,45.77,45.79,45.72,45.78,28600.0,45.77,45.79,45.72,45.78,28600.0
2007-06-12 14:25:00,45.78,45.87,45.78,45.85,37700.0,45.78,45.87,45.78,45.85,37700.0
2007-06-12 14:30:00,45.85,45.94,45.84,45.94,47300.0,45.85,45.94,45.84,45.94,47300.0
2007-06-12 14:35:00,45.93,45.99,45.91,45.94,75900.0,45.93,45.99,45.91,45.94,75900.0
2007-06-12 14:40:00,45.94,45.94,45.9,45.9,35500.0,45.94,45.94,45.9,45.9,35500.0
2007-06-12 14:45:00,45.91,45.92,45.85,45.87,37900.0,45.91,45.92,45.85,45.87,37900.0
2007-06-12 14:50:00,45.88,45.92,45.84,45.92,24300.0,45.88,45.92,45.84,45.92,24300.0
2007-06-12 14:55:00,45.91,45.92,45.84,45.9,43900.0,45.91,45.92,45.84,45.9,43900.0
2007-06-12 15:00:00,45.91,45.95,45.86,45.86,47100.0,45.91,45.95,45.86,45.86,47100.0
2007-06-12 15:05:00,45.86,45.88,45.8,45.85,65900.0,45.86,45.88,45.8,45.85,65900.0
2007-06-12 15:10:00,45.85,45.85,45.75,45.76,63600.0,45.85,45.85,45.75,45.76,63600.0
2007-06-12 15:15:00,45.75,45.77,45.66,45.72,71100.0,45.75,45.77,45.66,45.72,71100.0
2007-06-12 15:20:00,45.73,45.82,45.69,45.75,49300.0,45.73,45.82,45.69,45.75,49300.0
2007-06-12 15:25:00,45.75,45.76,45.66,45.68,46300.0,45.75,45.76,45.66,45.68,46300.0
2007-06-12 15:30:00,45.68,45.75,45.66,45.71,53000.0,45.68,45.75,45.66,45.71,53000.0
2007-06-12 15:35:00,45.7,45.76,45.7,45.71,72700.0,45.7,45.76,45.7,45.71,72700.0
2007-06-12 15:40:00,45.7,45.77,45.7,45.74,65500.0,45.7,45.77,45.7,45.74,65500.0
2007-06-12 15:45:00,45.74,45.85,45.74,45.77,86600.0,45.74,45.85,45.74,45.77,86600.0
2007-06-12 15:50:00,45.77,45.81,45.75,45.78,88700.0,45.77,45.81,45.75,45.78,88700.0
2007-06-12 15:55:00,45.78,45.86,45.78,45.84,120200.0,45.78,45.86,45.78,45.84,120200.0
2007-06-13 09:30:00,45.75,45.85,45.35,45.52,61100.0,45.75,45.85,45.35,45.52,61100.0
2007-06-13 09:35:00,45.59,45.73,45.56,45.71,37200.0,45.59,45.73,45.56,45.71,37200.0
2007-06-13 09:40:00,45.69,45.71,45.62,45.62,20900.0,45.69,45.71,45.62,45.62,20900.0
2007-06-13 09:45:00,45.6,45.7,45.59,45.7,72300.0,45.6,45.7,45.59,45.7,72300.0
2007-06-13 09:50:00,45.66,45.84,45.66,45.81,76000.0,45.66,45.84,45.66,45.81,76000.0
2007-06-13 09:55:00,45.81,45.84,45.76,45.78,39900.0,45.81,45.84,45.76,45.78,39900.0
2007-06-13 10:00:00,45.79,45.89,45.75,45.86,37600.0,45.79,45.89,45.75,45.86,37600.0
2007-06-13 10:05:00,45.86,45.9,45.75,45.86,46000.0,45.86,45.9,45.75,45.86,46000.0
2007-06-13 10:10:00,45.87,45.95,45.85,45.85,50200.0,45.87,45.95,45.85,45.85,50200.0
2007-06-13 10:15:00,45.86,46.07,45.86,46.05,125000.0,45.86,46.07,45.86,46.05,125000.0
2007-06-13 10:20:00,46.06,46.25,46.06,46.13,84100.0,46.06,46.25,46.06,46.13,84100.0
2007-06-13 10:25:00,46.12,46.2,46.03,46.07,39600.0,46.12,46.2,46.03,46.07,39600.0
2007-06-13 10:30:00,46.07,46.15,46.02,46.12,51800.0,46.07,46.15,46.02,46.12,51800.0
2007-06-13 10:35:00,46.12,46.13,46.08,46.1,40600.0,46.12,46.13,46.08,46.1,40600.0
2007-06-13 10:40:00,46.1,46.15,46.09,46.14,32900.0,46.1,46.15,46.09,46.14,32900.0
2007-06-13 10:45:00,46.14,46.21,46.14,46.21,22800.0,46.14,46.21,46.14,46.21,22800.0
2007-06-13 10:50:00,46.21,46.3,46.18,46.26,66900.0,46.21,46.3,46.18,46.26,66900.0
2007-06-13 10:55:00,46.25,46.29,46.25,46.25,14500.0,46.25,46.29,46.25,46.25,14500.0
2007-06-13 11:00:00,46.25,46.28,46.19,46.25,47500.0,46.25,46.28,46.19,46.25,47500.0
2007-06-13 11:05:00,46.27,46.31,46.21,46.25,50100.0,46.27,46.31,46.21,46.25,50100.0
2007-06-13 11:10:00,46.24,46.28,46.18,46.18,47400.0,46.24,46.28,46.18,46.18,47400.0
2007-06-13 11:15:00,46.19,46.28,46.16,46.25,32800.0,46.19,46.28,46.16,46.25,32800.0
2007-06-13 11:20:00,46.26,46.29,46.24,46.24,31400.0,46.26,46.29,46.24,46.24,31400.0
2007-06-13 11:25:00,46.24,46.27,46.17,46.23,62300.0,46.24,46.27,46.17,46.23,62300.0
2007-06-13 11:30:00,46.22,46.31,46.22,46.31,77700.0,46.22,46.31,46.22,46.31,77700.0
2007-06-13 11:35:00,46.31,46.37,46.3,46.34,84700.0,46.31,46.37,46.3,46.34,84700.0
2007-06-13 11:40:00,46.34,46.36,46.34,46.35,23700.0,46.34,46.36,46.34,46.35,23700.0
2007-06-13 11:45:00,46.35,46.38,46.35,46.36,18800.0,46.35,46.38,46.35,46.36,18800.0
2007-06-13 11:50:00,46.36,46.39,46.35,46.39,22900.0,46.36,46.39,46.35,46.39,22900.0
2007-06-13 11:55:00,46.38,46.4,46.35,46.35,20800.0,46.38,46.4,46.35,46.35,20800.0
2007-06-13 12:00:00,46.36,46.4,46.36,46.39,15400.0,46.36,46.4,46.36,46.39,15400.0
2007-06-13 12:05:00,46.37,46.43,46.37,46.38,15000.0,46.37,46.43,46.37,46.38,15000.0
2007-06-13 12:10:00,46.39,46.4,46.36,46.37,11100.0,46.39,46.4,46.36,46.37,11100.0
2007-06-13 12:15:00,46.37,46.42,46.36,46.41,14800.0,46.37,46.42,46.36,46.41,14800.0
2007-06-13 12:20:00,46.41,46.44,46.38,46.44,16600.0,46.41,46.44,46.38,46.44,16600.0
2007-06-13 12:25:00,46.43,46.45,46.41,46.45,25400.0,46.43,46.45,46.41,46.45,25400.0
2007-06-13 12:30:00,46.44,46.52,46.44,46.52,38100.0,46.44,46.52,46.44,46.52,38100.0
2007-06-13 12:35:00,46.52,46.54,46.45,46.53,39100.0,46.52,46.54,46.45,46.53,39100.0
2007-06-13 12:40:00,46.53,46.64,46.53,46.57,23100.0,46.53,46.64,46.53,46.57,23100.0
2007-06-13 12:45:00,46.57,46.63,46.57,46.57,21400.0,46.57,46.63,46.57,46.57,21400.0
2007-06-13 12:50:00,46.58,46.63,46.56,46.59,25300.0,46.58,46.63,46.56,46.59,25300.0
2007-06-13 12:55:00,46.6,46.6,46.49,46.5,100300.0,46.6,46.6,46.49,46.5,100300.0
2007-06-13 13:00:00,46.5,46.52,46.45,46.49,45900.0,46.5,46.52,46.45,46.49,45900.0
2007-06-13 13:05:00,46.49,46.5,46.45,46.5,34600.0,46.49,46.5,46.45,46.5,34600.0
2007-06-13 13:10:00,46.49,46.51,46.48,46.49,31500.0,46.49,46.51,46.48,46.49,31500.0
2007-06-13 13:15:00,46.49,46.49,46.45,46.47,32700.0,46.49,46.49,46.45,46.47,32700.0
2007-06-13 13:20:00,46.48,46.5,46.45,46.46,53900.0,46.48,46.5,46.45,46.46,53900.0
2007-06-13 13:25:00,46.44,46.45,46.37,46.4,44700.0,46.44,46.45,46.37,46.4,44700.0
2007-06-13 13:30:00,46.39,46.41,46.38,46.39,40400.0,46.39,46.41,46.38,46.39,40400.0
2007-06-13 13:35:00,46.38,46.45,46.37,46.43,31200.0,46.38,46.45,46.37,46.43,31200.0
2007-06-13 13:40:00,46.43,46.44,46.39,46.43,17000.0,46.43,46.44,46.39,46.43,17000.0
2007-06-13 13:45:00,46.43,46.49,46.43,46.45,24000.0,46.43,46.49,46.43,46.45,24000.0
2007-06-13 13:50:00,46.45,46.48,46.42,46.47,12300.0,46.45,46.48,46.42,46.47,12300.0
2007-06-13 13:55:00,46.47,46.56,46.46,46.54,40700.0,46.47,46.56,46.46,46.54,40700.0
2007-06-13 14:00:00,46.55,46.7,46.54,46.7,72100.0,46.55,46.7,46.54,46.7,72100.0
2007-06-13 14:05:00,46.7,46.75,46.69,46.75,39400.0,46.7,46.75,46.69,46.75,39400.0
2007-06-13 14:10:00,46.75,46.83,46.74,46.74,104200.0,46.75,46.83,46.74,46.74,104200.0
2007-06-13 14:15:00,46.76,46.91,46.76,46.85,82900.0,46.76,46.91,46.76,46.85,82900.0
2007-06-13 14:20:00,46.85,46.94,46.85,46.93,42000.0,46.85,46.94,46.85,46.93,42000.0
2007-06-13 14:25:00,46.93,47.03,46.93,46.93,120300.0,46.93,47.03,46.93,46.93,120300.0
2007-06-13 14:30:00,46.94,46.96,46.85,46.86,61800.0,46.94,46.96,46.85,46.86,61800.0
2007-06-13 14:35:00,46.87,46.88,46.83,46.88,44900.0,46.87,46.88,46.83,46.88,44900.0
2007-06-13 14:40:00,46.88,46.9,46.82,46.85,30200.0,46.88,46.9,46.82,46.85,30200.0
2007-06-13 14:45:00,46.86,46.9,46.75,46.77,78000.0,46.86,46.9,46.75,46.77,78000.0
2007-06-13 14:50:00,46.76,46.77,46.73,46.74,27400.0,46.76,46.77,46.73,46.74,27400.0
2007-06-13 14:55:00,46.75,46.78,46.75,46.77,34800.0,46.75,46.78,46.75,46.77,34800.0
2007-06-13 15:00:00,46.78,46.83,46.74,46.75,47600.0,46.78,46.83,46.74,46.75,47600.0
2007-06-13 15:05:00,46.75,46.76,46.68,46.74,62700.0,46.75,46.76,46.68,46.74,62700.0
2007-06-13 15:10:00,46.74,46.75,46.66,46.68,46500.0,46.74,46.75,46.66,46.68,46500.0
2007-06-13 15:15:00,46.67,46.71,46.63,46.64,92300.0,46.67,46.71,46.63,46.64,92300.0
2007-06-13 15:20:00,46.64,46.7,46.63,46.68,35700.0,46.64,46.7,46.63,46.68,35700.0
2007-06-13 15:25:00,46.68,46.76,46.66,46.71,61400.0,46.68,46.76,46.66,46.71,61400.0
2007-06-13 15:30:00,46.71,46.91,46.7,46.87,71500.0,46.71,46.91,46.7,46.87,71500.0
2007-06-13 15:35:00,46.86,47.04,46.85,47.01,85100.0,46.86,47.04,46.85,47.01,85100.0
2007-06-13 15:40:00,47.02,47.17,47.01,47.11,91200.0,47.02,47.17,47.01,47.11,91200.0
2007-06-13 15:45:00,47.13,47.13,47.01,47.03,105200.0,47.13,47.13,47.01,47.03,105200.0
2007-06-13 15:50:00,47.04,47.12,47.04,47.1,73700.0,47.04,47.12,47.04,47.1,73700.0
2007-06-13 15:55:00,47.1,47.1,47.0,47.04,153900.0,47.1,47.1,47.0,47.04,153900.0
2007-06-14 09:30:00,46.1,46.12,45.91,45.97,214000.0,46.1,46.12,45.91,45.97,214000.0
2007-06-14 09:35:00,45.97,46.0,45.71,45.8,120700.0,45.97,46.0,45.71,45.8,120700.0
2007-06-14 09:40:00,45.79,45.89,45.61,45.85,79000.0,45.79,45.89,45.61,45.85,79000.0
2007-06-14 09:45:00,45.86,45.98,45.8,45.98,80700.0,45.86,45.98,45.8,45.98,80700.0
2007-06-14 09:50:00,45.98,45.98,45.75,45.83,73100.0,45.98,45.98,45.75,45.83,73100.0
2007-06-14 09:55:00,45.84,46.11,45.83,46.04,59500.0,45.84,46.11,45.83,46.04,59500.0
2007-06-14 10:00:00,46.01,46.1,45.97,46.06,33000.0,46.01,46.1,45.97,46.06,33000.0
2007-06-14 10:05:00,46.07,46.09,46.03,46.06,31400.0,46.07,46.09,46.03,46.06,31400.0
2007-06-14 10:10:00,46.08,46.12,46.06,46.1,33600.0,46.08,46.12,46.06,46.1,33600.0
2007-06-14 10:15:00,46.1,46.2,46.1,46.14,40900.0,46.1,46.2,46.1,46.14,40900.0
2007-06-14 10:20:00,46.15,46.15,46.06,46.11,49400.0,46.15,46.15,46.06,46.11,49400.0
2007-06-14 10:25:00,46.11,46.12,45.97,46.0,55000.0,46.11,46.12,45.97,46.0,55000.0
2007-06-14 10:30:00,45.99,46.02,45.89,45.99,52900.0,45.99,46.02,45.89,45.99,52900.0
2007-06-14 10:35:00,46.0,46.0,45.89,45.91,35100.0,46.0,46.0,45.89,45.91,35100.0
2007-06-14 10:40:00,45.91,45.99,45.9,45.94,45000.0,45.91,45.99,45.9,45.94,45000.0
2007-06-14 10:45:00,45.94,45.98,45.94,45.96,28100.0,45.94,45.98,45.94,45.96,28100.0
2007-06-14 10:50:00,45.97,45.98,45.86,45.88,51800.0,45.97,45.98,45.86,45.88,51800.0
2007-06-14 10:55:00,45.88,45.91,45.83,45.89,34400.0,45.88,45.91,45.83,45.89,34400.0
2007-06-14 11:00:00,45.9,45.92,45.75,45.76,102300.0,45.9,45.92,45.75,45.76,102300.0
2007-06-14 11:05:00,45.75,45.76,45.61,45.66,179000.0,45.75,45.76,45.61,45.66,179000.0
2007-06-14 11:10:00,45.66,45.71,45.61,45.67,198200.0,45.66,45.71,45.61,45.67,198200.0
2007-06-14 11:15:00,45.63,45.69,45.56,45.6,372700.0,45.63,45.69,45.56,45.6,372700.0
2007-06-14 11:20:00,45.6,45.7,45.39,45.51,124200.0,45.6,45.7,45.39,45.51,124200.0
2007-06-14 11:25:00,45.5,45.59,45.49,45.55,68900.0,45.5,45.59,45.49,45.55,68900.0
2007-06-14 11:30:00,45.55,45.59,45.54,45.55,45100.0,45.55,45.59,45.54,45.55,45100.0
2007-06-14 11:35:00,45.57,45.57,45.44,45.46,33500.0,45.57,45.57,45.44,45.46,33500.0
2007-06-14 11:40:00,45.47,45.47,45.35,45.39,43200.0,45.47,45.47,45.35,45.39,43200.0
2007-06-14 11:45:00,45.39,45.39,45.14,45.15,89600.0,45.39,45.39,45.14,45.15,89600.0
2007-06-14 11:50:00,45.15,45.2,45.11,45.17,64400.0,45.15,45.2,45.11,45.17,64400.0
2007-06-14 11:55:00,45.16,45.17,45.04,45.06,74400.0,45.16,45.17,45.04,45.06,74400.0
2007-06-14 12:00:00,45.07,47.04,45.03,45.03,56600.0,45.07,47.04,45.03,45.03,56600.0
2007-06-14 12:05:00,45.03,45.04,44.9,44.94,89700.0,45.03,45.04,44.9,44.94,89700.0
2007-06-14 12:10:00,44.93,45.01,44.92,45.0,49900.0,44.93,45.01,44.92,45.0,49900.0
2007-06-14 12:15:00,45.0,45.01,44.97,44.98,36700.0,45.0,45.01,44.97,44.98,36700.0
2007-06-14 12:20:00,44.98,45.0,44.97,44.99,76700.0,44.98,45.0,44.97,44.99,76700.0
2007-06-14 12:25:00,44.99,45.0,44.88,44.89,51200.0,44.99,45.0,44.88,44.89,51200.0
2007-06-14 12:30:00,44.88,44.89,44.82,44.83,29300.0,44.88,44.89,44.82,44.83,29300.0
2007-06-14 12:35:00,44.83,44.83,44.75,44.77,77900.0,44.83,44.83,44.75,44.77,77900.0
2007-06-14 12:40:00,44.77,44.77,44.67,44.75,67400.0,44.77,44.77,44.67,44.75,67400.0
2007-06-14 12:45:00,44.75,44.89,44.73,44.87,72900.0,44.75,44.89,44.73,44.87,72900.0
2007-06-14 12:50:00,44.87,44.87,44.79,44.84,53900.0,44.87,44.87,44.79,44.84,53900.0
2007-06-14 12:55:00,44.84,44.9,44.84,44.9,31200.0,44.84,44.9,44.84,44.9,31200.0
2007-06-14 13:00:00,44.9,45.11,44.87,45.09,221700.0,44.9,45.11,44.87,45.09,221700.0
2007-06-14 13:05:00,45.09,45.22,45.07,45.22,50900.0,45.09,45.22,45.07,45.22,50900.0
2007-06-14 13:10:00,45.21,45.3,45.17,45.25,63700.0,45.21,45.3,45.17,45.25,63700.0
2007-06-14 13:15:00,45.25,45.26,45.22,45.25,40200.0,45.25,45.26,45.22,45.25,40200.0
2007-06-14 13:20:00,45.24,45.29,45.22,45.25,23800.0,45.24,45.29,45.22,45.25,23800.0
2007-06-14 13:25:00,45.27,45.3,45.19,45.28,26200.0,45.27,45.3,45.19,45.28,26200.0
2007-06-14 13:30:00,45.29,45.37,45.23,45.33,49300.0,45.29,45.37,45.23,45.33,49300.0
2007-06-14 13:35:00,45.33,45.34,45.22,45.28,27100.0,45.33,45.34,45.22,45.28,27100.0
2007-06-14 13:40:00,45.28,45.29,45.27,45.29,9500.0,45.28,45.29,45.27,45.29,9500.0
2007-06-14 13:45:00,45.29,45.34,45.28,45.3,20900.0,45.29,45.34,45.28,45.3,20900.0
2007-06-14 13:50:00,45.3,45.35,45.26,45.29,21800.0,45.3,45.35,45.26,45.29,21800.0
2007-06-14 13:55:00,45.3,45.3,45.21,45.27,15100.0,45.3,45.3,45.21,45.27,15100.0
2007-06-14 14:00:00,45.28,45.3,45.17,45.21,27300.0,45.28,45.3,45.17,45.21,27300.0
2007-06-14 14:05:00,45.23,45.23,45.14,45.17,34100.0,45.23,45.23,45.14,45.17,34100.0
2007-06-14 14:10:00,45.18,45.25,45.16,45.2,50300.0,45.18,45.25,45.16,45.2,50300.0
2007-06-14 14:15:00,45.21,45.25,45.18,45.18,33900.0,45.21,45.25,45.18,45.18,33900.0
2007-06-14 14:20:00,45.2,45.2,45.1,45.17,42700.0,45.2,45.2,45.1,45.17,42700.0
2007-06-14 14:25:00,45.18,45.19,45.14,45.17,22600.0,45.18,45.19,45.14,45.17,22600.0
2007-06-14 14:30:00,45.17,45.23,45.17,45.23,59300.0,45.17,45.23,45.17,45.23,59300.0
2007-06-14 14:35:00,45.24,45.37,45.22,45.36,32700.0,45.24,45.37,45.22,45.36,32700.0
2007-06-14 14:40:00,45.34,45.37,45.32,45.33,21900.0,45.34,45.37,45.32,45.33,21900.0
2007-06-14 14:45:00,45.33,45.37,45.32,45.36,27200.0,45.33,45.37,45.32,45.36,27200.0
2007-06-14 14:50:00,45.35,45.35,45.32,45.35,33900.0,45.35,45.35,45.32,45.35,33900.0
2007-06-14 14:55:00,45.35,45.37,45.32,45.37,31000.0,45.35,45.37,45.32,45.37,31000.0
2007-06-14 15:00:00,45.37,45.37,45.33,45.35,46500.0,45.37,45.37,45.33,45.35,46500.0
2007-06-14 15:05:00,45.36,45.36,45.33,45.34,34600.0,45.36,45.36,45.33,45.34,34600.0
2007-06-14 15:10:00,45.34,45.34,45.26,45.26,49700.0,45.34,45.34,45.26,45.26,49700.0
2007-06-14 15:15:00,45.25,45.27,45.25,45.25,31300.0,45.25,45.27,45.25,45.25,31300.0
2007-06-14 15:20:00,45.25,45.27,45.23,45.26,26500.0,45.25,45.27,45.23,45.26,26500.0
2007-06-14 15:25:00,45.26,45.27,45.23,45.23,30000.0,45.26,45.27,45.23,45.23,30000.0
2007-06-14 15:30:00,45.24,45.29,45.23,45.27,123300.0,45.24,45.29,45.23,45.27,123300.0
2007-06-14 15:35:00,45.26,45.29,45.25,45.29,79400.0,45.26,45.29,45.25,45.29,79400.0
2007-06-14 15:40:00,45.28,45.39,45.28,45.39,71400.0,45.28,45.39,45.28,45.39,71400.0
2007-06-14 15:45:00,45.39,45.43,45.36,45.42,85400.0,45.39,45.43,45.36,45.42,85400.0
2007-06-14 15:50:00,45.42,45.42,45.34,45.37,65100.0,45.42,45.42,45.34,45.37,65100.0
2007-06-14 15:55:00,45.37,45.38,45.23,45.34,139100.0,45.37,45.38,45.23,45.34,139100.0
2007-06-15 09:30:00,45.78,45.78,45.36,45.64,770600.0,45.78,45.78,45.36,45.64,770600.0
2007-06-15 09:35:00,45.64,45.74,45.53,45.73,40300.0,45.64,45.74,45.53,45.73,40300.0
2007-06-15 09:40:00,45.73,45.75,45.52,45.66,66900.0,45.73,45.75,45.52,45.66,66900.0
2007-06-15 09:45:00,45.66,45.73,45.64,45.66,67500.0,45.66,45.73,45.64,45.66,67500.0
2007-06-15 09:50:00,45.66,45.67,45.37,45.38,56100.0,45.66,45.67,45.37,45.38,56100.0
2007-06-15 09:55:00,45.38,45.38,45.11,45.11,57600.0,45.38,45.38,45.11,45.11,57600.0
2007-06-15 10:00:00,45.12,45.2,44.88,45.09,192200.0,45.12,45.2,44.88,45.09,192200.0
2007-06-15 10:05:00,45.07,45.16,45.03,45.06,51000.0,45.07,45.16,45.03,45.06,51000.0
2007-06-15 10:10:00,45.06,45.1,45.03,45.1,36300.0,45.06,45.1,45.03,45.1,36300.0
2007-06-15 10:15:00,45.1,45.2,45.09,45.15,47600.0,45.1,45.2,45.09,45.15,47600.0
2007-06-15 10:20:00,45.16,45.19,45.14,45.14,54300.0,45.16,45.19,45.14,45.14,54300.0
2007-06-15 10:25:00,45.14,45.15,45.04,45.05,95400.0,45.14,45.15,45.04,45.05,95400.0
2007-06-15 10:30:00,45.05,45.15,45.04,45.08,105800.0,45.05,45.15,45.04,45.08,105800.0
2007-06-15 10:35:00,45.08,45.1,45.06,45.06,69900.0,45.08,45.1,45.06,45.06,69900.0
2007-06-15 10:40:00,45.06,45.1,45.06,45.1,66000.0,45.06,45.1,45.06,45.1,66000.0
2007-06-15 10:45:00,45.1,45.1,45.07,45.1,53700.0,45.1,45.1,45.07,45.1,53700.0
2007-06-15 10:50:00,45.09,45.12,45.09,45.12,31500.0,45.09,45.12,45.09,45.12,31500.0
2007-06-15 10:55:00,45.12,45.12,45.08,45.1,56600.0,45.12,45.12,45.08,45.1,56600.0
2007-06-15 11:00:00,45.1,45.1,45.08,45.08,32200.0,45.1,45.1,45.08,45.08,32200.0
2007-06-15 11:05:00,45.08,45.1,45.08,45.1,304200.0,45.08,45.1,45.08,45.1,304200.0
2007-06-15 11:10:00,45.1,45.1,45.06,45.07,20400.0,45.1,45.1,45.06,45.07,20400.0
2007-06-15 11:15:00,45.08,45.08,44.98,44.98,26800.0,45.08,45.08,44.98,44.98,26800.0
2007-06-15 11:20:00,44.98,45.07,44.92,44.95,46100.0,44.98,45.07,44.92,44.95,46100.0
2007-06-15 11:25:00,44.95,44.95,44.87,44.91,34800.0,44.95,44.95,44.87,44.91,34800.0
2007-06-15 11:30:00,44.92,45.0,44.91,44.99,29600.0,44.92,45.0,44.91,44.99,29600.0
2007-06-15 11:35:00,44.99,45.0,44.97,45.0,17600.0,44.99,45.0,44.97,45.0,17600.0
2007-06-15 11:40:00,45.0,45.0,44.99,45.0,17400.0,45.0,45.0,44.99,45.0,17400.0
2007-06-15 11:45:00,45.0,45.0,44.99,44.99,20100.0,45.0,45.0,44.99,44.99,20100.0
2007-06-15 11:50:00,45.0,45.0,44.97,44.98,13500.0,45.0,45.0,44.97,44.98,13500.0
2007-06-15 11:55:00,44.97,44.99,44.95,44.97,14300.0,44.97,44.99,44.95,44.97,14300.0
2007-06-15 12:00:00,44.97,44.98,44.96,44.97,12500.0,44.97,44.98,44.96,44.97,12500.0
2007-06-15 12:05:00,44.97,44.98,44.92,44.93,20700.0,44.97,44.98,44.92,44.93,20700.0
2007-06-15 12:10:00,44.93,44.93,44.87,44.89,25500.0,44.93,44.93,44.87,44.89,25500.0
2007-06-15 12:15:00,44.89,44.89,44.83,44.84,25900.0,44.89,44.89,44.83,44.84,25900.0
2007-06-15 12:20:00,44.84,44.88,44.83,44.88,21900.0,44.84,44.88,44.83,44.88,21900.0
2007-06-15 12:25:00,44.89,44.94,44.88,44.91,14900.0,44.89,44.94,44.88,44.91,14900.0
2007-06-15 12:30:00,44.91,44.98,44.89,44.96,27400.0,44.91,44.98,44.89,44.96,27400.0
2007-06-15 12:35:00,44.95,44.96,44.94,44.95,15200.0,44.95,44.96,44.94,44.95,15200.0
2007-06-15 12:40:00,44.96,44.96,44.93,44.94,10900.0,44.96,44.96,44.93,44.94,10900.0
2007-06-15 12:45:00,44.94,44.95,44.93,44.93,13000.0,44.94,44.95,44.93,44.93,13000.0
2007-06-15 12:50:00,44.93,44.95,44.91,44.93,45300.0,44.93,44.95,44.91,44.93,45300.0
2007-06-15 12:55:00,44.93,44.93,44.89,44.89,22100.0,44.93,44.93,44.89,44.89,22100.0
2007-06-15 13:00:00,44.89,44.9,44.75,44.76,46800.0,44.89,44.9,44.75,44.76,46800.0
2007-06-15 13:05:00,44.77,44.77,44.68,44.68,45300.0,44.77,44.77,44.68,44.68,45300.0
2007-06-15 13:10:00,44.69,44.75,44.68,44.74,12800.0,44.69,44.75,44.68,44.74,12800.0
2007-06-15 13:15:00,44.74,44.75,44.69,44.75,13200.0,44.74,44.75,44.69,44.75,13200.0
2007-06-15 13:20:00,44.74,45.29,44.71,44.71,46700.0,44.74,45.29,44.71,44.71,46700.0
2007-06-15 13:25:00,44.72,44.85,44.72,44.84,15800.0,44.72,44.85,44.72,44.84,15800.0
2007-06-15 13:30:00,44.84,44.9,44.83,44.83,17200.0,44.84,44.9,44.83,44.83,17200.0
2007-06-15 13:35:00,44.83,44.9,44.82,44.9,13900.0,44.83,44.9,44.82,44.9,13900.0
2007-06-15 13:40:00,44.9,44.9,44.89,44.9,38100.0,44.9,44.9,44.89,44.9,38100.0
2007-06-15 13:45:00,44.9,44.91,44.88,44.88,33200.0,44.9,44.91,44.88,44.88,33200.0
2007-06-15 13:50:00,44.88,44.9,44.88,44.9,25800.0,44.88,44.9,44.88,44.9,25800.0
2007-06-15 13:55:00,44.89,44.9,44.89,44.9,9200.0,44.89,44.9,44.89,44.9,9200.0
2007-06-15 14:00:00,44.9,44.9,44.89,44.9,17200.0,44.9,44.9,44.89,44.9,17200.0
2007-06-15 14:05:00,44.9,44.9,44.84,44.86,25600.0,44.9,44.9,44.84,44.86,25600.0
2007-06-15 14:10:00,44.85,44.9,44.79,44.88,21500.0,44.85,44.9,44.79,44.88,21500.0
2007-06-15 14:15:00,44.89,44.9,44.89,44.89,16800.0,44.89,44.9,44.89,44.89,16800.0
2007-06-15 14:20:00,44.89,44.9,44.89,44.89,18200.0,44.89,44.9,44.89,44.89,18200.0
2007-06-15 14:25:00,44.89,44.9,44.89,44.89,12600.0,44.89,44.9,44.89,44.89,12600.0
2007-06-15 14:30:00,44.9,44.9,44.89,44.9,26200.0,44.9,44.9,44.89,44.9,26200.0
2007-06-15 14:35:00,44.9,44.9,44.89,44.9,25900.0,44.9,44.9,44.89,44.9,25900.0
2007-06-15 14:40:00,44.9,44.95,44.89,44.93,125800.0,44.9,44.95,44.89,44.93,125800.0
2007-06-15 14:45:00,44.93,45.0,44.93,44.99,30500.0,44.93,45.0,44.93,44.99,30500.0
2007-06-15 14:50:00,44.99,45.0,44.96,44.99,30700.0,44.99,45.0,44.96,44.99,30700.0
2007-06-15 14:55:00,45.0,45.0,44.98,45.0,26500.0,45.0,45.0,44.98,45.0,26500.0
2007-06-15 15:00:00,45.0,45.0,44.97,44.99,33300.0,45.0,45.0,44.97,44.99,33300.0
2007-06-15 15:05:00,45.0,45.0,44.97,44.99,25600.0,45.0,45.0,44.97,44.99,25600.0
2007-06-15 15:10:00,44.99,44.99,44.98,44.99,23700.0,44.99,44.99,44.98,44.99,23700.0
2007-06-15 15:15:00,44.99,45.0,44.98,45.0,28400.0,44.99,45.0,44.98,45.0,28400.0
2007-06-15 15:20:00,45.0,45.0,44.99,45.0,41700.0,45.0,45.0,44.99,45.0,41700.0
2007-06-15 15:25:00,45.0,45.0,44.95,44.96,52400.0,45.0,45.0,44.95,44.96,52400.0
2007-06-15 15:30:00,44.96,44.97,44.94,44.94,56500.0,44.96,44.97,44.94,44.94,56500.0
2007-06-15 15:35:00,44.95,44.95,44.91,44.92,44800.0,44.95,44.95,44.91,44.92,44800.0
2007-06-15 15:40:00,44.92,44.93,44.87,44.9,46400.0,44.92,44.93,44.87,44.9,46400.0
2007-06-15 15:45:00,44.9,44.95,44.9,44.95,53300.0,44.9,44.95,44.9,44.95,53300.0
2007-06-15 15:50:00,44.94,44.95,44.94,44.95,34700.0,44.94,44.95,44.94,44.95,34700.0
2007-06-15 15:55:00,44.94,45.0,44.94,45.0,95200.0,44.94,45.0,44.94,45.0,95200.0
2007-06-18 09:30:00,45.0,45.01,44.71,44.71,49700.0,45.0,45.01,44.71,44.71,49700.0
2007-06-18 09:35:00,44.7,44.81,44.65,44.78,38700.0,44.7,44.81,44.65,44.78,38700.0
2007-06-18 09:40:00,44.78,44.98,44.76,44.97,26400.0,44.78,44.98,44.76,44.97,26400.0
2007-06-18 09:45:00,44.98,45.0,44.97,45.0,50200.0,44.98,45.0,44.97,45.0,50200.0
2007-06-18 09:50:00,45.0,45.07,44.99,45.06,44500.0,45.0,45.07,44.99,45.06,44500.0
2007-06-18 09:55:00,45.06,45.21,45.04,45.21,39900.0,45.06,45.21,45.04,45.21,39900.0
2007-06-18 10:00:00,45.2,45.2,45.09,45.11,62200.0,45.2,45.2,45.09,45.11,62200.0
2007-06-18 10:05:00,45.12,45.12,45.08,45.12,30000.0,45.12,45.12,45.08,45.12,30000.0
2007-06-18 10:10:00,45.12,45.13,45.12,45.12,12000.0,45.12,45.13,45.12,45.12,12000.0
2007-06-18 10:15:00,45.14,45.14,45.11,45.11,35600.0,45.14,45.14,45.11,45.11,35600.0
2007-06-18 10:20:00,45.12,45.13,45.11,45.12,35600.0,45.12,45.13,45.11,45.12,35600.0
2007-06-18 10:25:00,45.12,45.13,45.09,45.09,36500.0,45.12,45.13,45.09,45.09,36500.0
2007-06-18 10:30:00,45.09,45.12,45.09,45.11,14700.0,45.09,45.12,45.09,45.11,14700.0
2007-06-18 10:35:00,45.11,45.18,45.11,45.18,23500.0,45.11,45.18,45.11,45.18,23500.0
2007-06-18 10:40:00,45.17,45.2,45.17,45.19,28800.0,45.17,45.2,45.17,45.19,28800.0
2007-06-18 10:45:00,45.2,45.27,45.19,45.26,23200.0,45.2,45.27,45.19,45.26,23200.0
2007-06-18 10:50:00,45.26,45.34,45.26,45.33,17500.0,45.26,45.34,45.26,45.33,17500.0
2007-06-18 10:55:00,45.34,45.38,45.3,45.36,18400.0,45.34,45.38,45.3,45.36,18400.0
2007-06-18 11:00:00,45.38,45.38,45.27,45.3,27800.0,45.38,45.38,45.27,45.3,27800.0
2007-06-18 11:05:00,45.3,45.34,45.3,45.34,12800.0,45.3,45.34,45.3,45.34,12800.0
2007-06-18 11:10:00,45.35,45.35,45.29,45.29,24600.0,45.35,45.35,45.29,45.29,24600.0
2007-06-18 11:15:00,45.3,45.36,45.29,45.34,26600.0,45.3,45.36,45.29,45.34,26600.0
2007-06-18 11:20:00,45.34,45.45,45.33,45.44,21900.0,45.34,45.45,45.33,45.44,21900.0
2007-06-18 11:25:00,45.45,45.5,45.45,45.5,23800.0,45.45,45.5,45.45,45.5,23800.0
2007-06-18 11:30:00,45.5,45.52,45.49,45.49,21900.0,45.5,45.52,45.49,45.49,21900.0
2007-06-18 11:35:00,45.49,45.6,45.49,45.5,52700.0,45.49,45.6,45.49,45.5,52700.0
2007-06-18 11:40:00,45.5,45.6,45.5,45.54,45200.0,45.5,45.6,45.5,45.54,45200.0
2007-06-18 11:45:00,45.54,45.59,45.53,45.57,15800.0,45.54,45.59,45.53,45.57,15800.0
2007-06-18 11:50:00,45.57,45.6,45.57,45.59,15500.0,45.57,45.6,45.57,45.59,15500.0
2007-06-18 11:55:00,45.59,45.66,45.59,45.61,30200.0,45.59,45.66,45.59,45.61,30200.0
2007-06-18 12:00:00,45.61,45.61,45.57,45.61,18400.0,45.61,45.61,45.57,45.61,18400.0
2007-06-18 12:05:00,45.6,45.66,45.6,45.61,19800.0,45.6,45.66,45.6,45.61,19800.0
2007-06-18 12:10:00,45.61,45.62,45.6,45.6,9800.0,45.61,45.62,45.6,45.6,9800.0
2007-06-18 12:15:00,45.6,45.64,45.6,45.62,12100.0,45.6,45.64,45.6,45.62,12100.0
2007-06-18 12:20:00,45.62,45.63,45.59,45.59,8500.0,45.62,45.63,45.59,45.59,8500.0
2007-06-18 12:25:00,45.6,45.61,45.57,45.57,16300.0,45.6,45.61,45.57,45.57,16300.0
2007-06-18 12:30:00,45.58,45.58,45.54,45.54,22300.0,45.58,45.58,45.54,45.54,22300.0
2007-06-18 12:35:00,45.55,45.57,45.54,45.57,7600.0,45.55,45.57,45.54,45.57,7600.0
2007-06-18 12:40:00,45.57,45.61,45.51,45.52,57900.0,45.57,45.61,45.51,45.52,57900.0
2007-06-18 12:45:00,45.53,45.56,45.52,45.56,14300.0,45.53,45.56,45.52,45.56,14300.0
2007-06-18 12:50:00,45.56,45.57,45.54,45.55,13000.0,45.56,45.57,45.54,45.55,13000.0
2007-06-18 12:55:00,45.54,45.55,45.54,45.55,4000.0,45.54,45.55,45.54,45.55,4000.0
2007-06-18 13:00:00,45.54,45.54,45.51,45.54,11500.0,45.54,45.54,45.51,45.54,11500.0
2007-06-18 13:05:00,45.54,45.58,45.54,45.58,5100.0,45.54,45.58,45.54,45.58,5100.0
2007-06-18 13:10:00,45.56,45.59,45.54,45.58,13700.0,45.56,45.59,45.54,45.58,13700.0
2007-06-18 13:15:00,45.58,45.62,45.56,45.57,20800.0,45.58,45.62,45.56,45.57,20800.0
2007-06-18 13:20:00,45.56,45.56,45.54,45.56,15900.0,45.56,45.56,45.54,45.56,15900.0
2007-06-18 13:25:00,45.56,45.57,45.52,45.53,8900.0,45.56,45.57,45.52,45.53,8900.0
2007-06-18 13:30:00,45.54,45.6,45.53,45.56,17400.0,45.54,45.6,45.53,45.56,17400.0
2007-06-18 13:35:00,45.57,45.57,45.52,45.52,10600.0,45.57,45.57,45.52,45.52,10600.0
2007-06-18 13:40:00,45.53,45.53,45.51,45.51,10400.0,45.53,45.53,45.51,45.51,10400.0
2007-06-18 13:45:00,45.51,45.55,45.5,45.55,17300.0,45.51,45.55,45.5,45.55,17300.0
2007-06-18 13:50:00,45.54,45.54,45.5,45.51,28400.0,45.54,45.54,45.5,45.51,28400.0
2007-06-18 13:55:00,45.51,45.51,45.5,45.51,14600.0,45.51,45.51,45.5,45.51,14600.0
2007-06-18 14:00:00,45.51,45.51,45.49,45.49,27500.0,45.51,45.51,45.49,45.49,27500.0
2007-06-18 14:05:00,45.49,45.5,45.47,45.48,39400.0,45.49,45.5,45.47,45.48,39400.0
2007-06-18 14:10:00,45.48,45.51,45.48,45.51,42100.0,45.48,45.51,45.48,45.51,42100.0
2007-06-18 14:15:00,45.51,45.52,45.5,45.51,11700.0,45.51,45.52,45.5,45.51,11700.0
2007-06-18 14:20:00,45.51,45.52,45.5,45.5,20300.0,45.51,45.52,45.5,45.5,20300.0
2007-06-18 14:25:00,45.51,45.52,45.5,45.5,12200.0,45.51,45.52,45.5,45.5,12200.0
2007-06-18 14:30:00,45.5,45.52,45.5,45.5,12000.0,45.5,45.52,45.5,45.5,12000.0
2007-06-18 14:35:00,45.51,45.52,45.49,45.5,37300.0,45.51,45.52,45.49,45.5,37300.0
2007-06-18 14:40:00,45.5,45.51,45.49,45.5,63500.0,45.5,45.51,45.49,45.5,63500.0
2007-06-18 14:45:00,45.5,45.51,45.5,45.51,11800.0,45.5,45.51,45.5,45.51,11800.0
2007-06-18 14:50:00,45.5,45.51,45.5,45.51,18900.0,45.5,45.51,45.5,45.51,18900.0
2007-06-18 14:55:00,45.51,45.53,45.5,45.53,16400.0,45.51,45.53,45.5,45.53,16400.0
2007-06-18 15:00:00,45.52,45.53,45.5,45.52,33200.0,45.52,45.53,45.5,45.52,33200.0
2007-06-18 15:05:00,45.53,45.53,45.51,45.51,14100.0,45.53,45.53,45.51,45.51,14100.0
2007-06-18 15:10:00,45.52,45.55,45.52,45.55,21100.0,45.52,45.55,45.52,45.55,21100.0
2007-06-18 15:15:00,45.54,45.55,45.52,45.54,14800.0,45.54,45.55,45.52,45.54,14800.0
2007-06-18 15:20:00,45.54,45.56,45.54,45.55,29500.0,45.54,45.56,45.54,45.55,29500.0
2007-06-18 15:25:00,45.55,45.57,45.54,45.54,17500.0,45.55,45.57,45.54,45.54,17500.0
2007-06-18 15:30:00,45.54,45.55,45.52,45.53,15800.0,45.54,45.55,45.52,45.53,15800.0
2007-06-18 15:35:00,45.53,45.56,45.52,45.54,30100.0,45.53,45.56,45.52,45.54,30100.0
2007-06-18 15:40:00,45.55,45.57,45.54,45.57,24500.0,45.55,45.57,45.54,45.57,24500.0
2007-06-18 15:45:00,45.56,45.58,45.56,45.57,26700.0,45.56,45.58,45.56,45.57,26700.0
2007-06-18 15:50:00,45.56,45.57,45.54,45.54,36600.0,45.56,45.57,45.54,45.54,36600.0
2007-06-18 15:55:00,45.54,45.56,45.5,45.5,55000.0,45.54,45.56,45.5,45.5,55000.0
2007-06-19 09:30:00,45.26,45.43,45.11,45.36,34600.0,45.26,45.43,45.11,45.36,34600.0
2007-06-19 09:35:00,45.41,45.62,45.41,45.59,11000.0,45.41,45.62,45.41,45.59,11000.0
2007-06-19 09:40:00,45.59,45.61,45.57,45.6,14900.0,45.59,45.61,45.57,45.6,14900.0
2007-06-19 09:45:00,45.61,45.62,45.57,45.58,19400.0,45.61,45.62,45.57,45.58,19400.0
2007-06-19 09:50:00,45.58,45.62,45.45,45.46,30900.0,45.58,45.62,45.45,45.46,30900.0
2007-06-19 09:55:00,45.45,45.47,45.35,45.47,18700.0,45.45,45.47,45.35,45.47,18700.0
2007-06-19 10:00:00,45.47,45.54,45.47,45.52,10500.0,45.47,45.54,45.47,45.52,10500.0
2007-06-19 10:05:00,45.54,45.58,45.5,45.5,17600.0,45.54,45.58,45.5,45.5,17600.0
2007-06-19 10:10:00,45.5,45.59,45.5,45.5,28600.0,45.5,45.59,45.5,45.5,28600.0
2007-06-19 10:15:00,45.5,45.59,45.5,45.53,27700.0,45.5,45.59,45.5,45.53,27700.0
2007-06-19 10:20:00,45.54,45.7,45.44,45.64,98800.0,45.54,45.7,45.44,45.64,98800.0
2007-06-19 10:25:00,45.65,45.69,45.62,45.69,14800.0,45.65,45.69,45.62,45.69,14800.0
2007-06-19 10:30:00,45.69,45.85,45.69,45.82,27600.0,45.69,45.85,45.69,45.82,27600.0
2007-06-19 10:35:00,45.83,45.83,45.73,45.82,20400.0,45.83,45.83,45.73,45.82,20400.0
2007-06-19 10:40:00,45.82,45.84,45.75,45.8,4700.0,45.82,45.84,45.75,45.8,4700.0
2007-06-19 10:45:00,45.81,45.84,45.8,45.8,23000.0,45.81,45.84,45.8,45.8,23000.0
2007-06-19 10:50:00,45.8,45.84,45.5,45.84,19800.0,45.8,45.84,45.5,45.84,19800.0
2007-06-19 10:55:00,45.84,45.94,45.84,45.89,55100.0,45.84,45.94,45.84,45.89,55100.0
2007-06-19 11:00:00,45.89,45.9,45.87,45.88,24800.0,45.89,45.9,45.87,45.88,24800.0
2007-06-19 11:05:00,45.88,45.92,45.86,45.92,21000.0,45.88,45.92,45.86,45.92,21000.0
2007-06-19 11:10:00,45.92,45.96,45.9,45.96,18300.0,45.92,45.96,45.9,45.96,18300.0
2007-06-19 11:15:00,45.96,46.04,45.96,46.04,103000.0,45.96,46.04,45.96,46.04,103000.0
2007-06-19 11:20:00,46.03,46.07,46.03,46.06,14600.0,46.03,46.07,46.03,46.06,14600.0
2007-06-19 11:25:00,46.07,46.07,46.0,46.0,19900.0,46.07,46.07,46.0,46.0,19900.0
2007-06-19 11:30:00,46.0,46.02,46.0,46.0,20800.0,46.0,46.02,46.0,46.0,20800.0
2007-06-19 11:35:00,46.0,46.02,45.96,46.01,28000.0,46.0,46.02,45.96,46.01,28000.0
2007-06-19 11:40:00,46.01,46.03,46.0,46.03,13600.0,46.01,46.03,46.0,46.03,13600.0
2007-06-19 11:45:00,46.04,46.07,46.02,46.07,11000.0,46.04,46.07,46.02,46.07,11000.0
2007-06-19 11:50:00,46.06,46.17,46.06,46.16,31400.0,46.06,46.17,46.06,46.16,31400.0
2007-06-19 11:55:00,46.16,46.23,46.16,46.22,30500.0,46.16,46.23,46.16,46.22,30500.0
2007-06-19 12:00:00,46.22,46.35,46.21,46.35,54600.0,46.22,46.35,46.21,46.35,54600.0
2007-06-19 12:05:00,46.35,46.45,46.35,46.45,31800.0,46.35,46.45,46.35,46.45,31800.0
2007-06-19 12:10:00,46.45,46.46,46.37,46.46,38400.0,46.45,46.46,46.37,46.46,38400.0
2007-06-19 12:15:00,46.46,46.51,46.42,46.46,61700.0,46.46,46.51,46.42,46.46,61700.0
2007-06-19 12:20:00,46.47,46.49,46.42,46.44,26000.0,46.47,46.49,46.42,46.44,26000.0
2007-06-19 12:25:00,46.44,46.49,46.43,46.46,23500.0,46.44,46.49,46.43,46.46,23500.0
2007-06-19 12:30:00,46.46,46.5,46.46,46.48,11500.0,46.46,46.5,46.46,46.48,11500.0
2007-06-19 12:35:00,46.48,46.5,46.45,46.47,29100.0,46.48,46.5,46.45,46.47,29100.0
2007-06-19 12:40:00,46.46,46.56,46.45,46.54,42000.0,46.46,46.56,46.45,46.54,42000.0
2007-06-19 12:45:00,46.54,46.65,46.54,46.63,51300.0,46.54,46.65,46.54,46.63,51300.0
2007-06-19 12:50:00,46.62,46.67,46.62,46.65,25400.0,46.62,46.67,46.62,46.65,25400.0
2007-06-19 12:55:00,46.65,46.66,46.65,46.66,12800.0,46.65,46.66,46.65,46.66,12800.0
2007-06-19 13:00:00,46.65,46.66,46.63,46.66,19400.0,46.65,46.66,46.63,46.66,19400.0
2007-06-19 13:05:00,46.65,46.66,46.65,46.65,10200.0,46.65,46.66,46.65,46.65,10200.0
2007-06-19 13:10:00,46.66,46.7,46.63,46.69,25900.0,46.66,46.7,46.63,46.69,25900.0
2007-06-19 13:15:00,46.69,46.72,46.68,46.7,16600.0,46.69,46.72,46.68,46.7,16600.0
2007-06-19 13:20:00,46.71,46.75,46.65,46.65,37300.0,46.71,46.75,46.65,46.65,37300.0
2007-06-19 13:25:00,46.65,46.66,46.59,46.61,27400.0,46.65,46.66,46.59,46.61,27400.0
2007-06-19 13:30:00,46.6,46.65,46.6,46.62,22600.0,46.6,46.65,46.6,46.62,22600.0
2007-06-19 13:35:00,46.61,46.62,46.55,46.61,42700.0,46.61,46.62,46.55,46.61,42700.0
2007-06-19 13:40:00,46.61,46.63,46.57,46.57,18600.0,46.61,46.63,46.57,46.57,18600.0
2007-06-19 13:45:00,46.57,46.62,46.49,46.6,50100.0,46.57,46.62,46.49,46.6,50100.0
2007-06-19 13:50:00,46.6,46.61,46.51,46.52,14900.0,46.6,46.61,46.51,46.52,14900.0
2007-06-19 13:55:00,46.52,46.55,46.52,46.53,9800.0,46.52,46.55,46.52,46.53,9800.0
2007-06-19 14:00:00,46.53,46.56,46.52,46.52,22600.0,46.53,46.56,46.52,46.52,22600.0
2007-06-19 14:05:00,46.5,46.57,46.47,46.49,35200.0,46.5,46.57,46.47,46.49,35200.0
2007-06-19 14:10:00,46.49,46.5,46.46,46.46,25600.0,46.49,46.5,46.46,46.46,25600.0
2007-06-19 14:15:00,46.47,46.5,46.42,46.42,45100.0,46.47,46.5,46.42,46.42,45100.0
2007-06-19 14:20:00,46.41,46.41,46.31,46.36,20900.0,46.41,46.41,46.31,46.36,20900.0
2007-06-19 14:25:00,46.36,46.37,46.29,46.3,28000.0,46.36,46.37,46.29,46.3,28000.0
2007-06-19 14:30:00,46.3,46.32,46.25,46.3,41900.0,46.3,46.32,46.25,46.3,41900.0
2007-06-19 14:35:00,46.3,46.31,46.25,46.3,55400.0,46.3,46.31,46.25,46.3,55400.0
2007-06-19 14:40:00,46.28,46.31,46.27,46.3,25800.0,46.28,46.31,46.27,46.3,25800.0
2007-06-19 14:45:00,46.3,46.31,46.23,46.28,99700.0,46.3,46.31,46.23,46.28,99700.0
2007-06-19 14:50:00,46.28,46.36,46.28,46.35,27800.0,46.28,46.36,46.28,46.35,27800.0
2007-06-19 14:55:00,46.35,46.35,46.3,46.32,16800.0,46.35,46.35,46.3,46.32,16800.0
2007-06-19 15:00:00,46.31,46.34,46.3,46.31,15700.0,46.31,46.34,46.3,46.31,15700.0
2007-06-19 15:05:00,46.29,46.45,46.29,46.44,26600.0,46.29,46.45,46.29,46.44,26600.0
2007-06-19 15:10:00,46.43,46.45,46.4,46.43,15800.0,46.43,46.45,46.4,46.43,15800.0
2007-06-19 15:15:00,46.44,46.47,46.37,46.39,51800.0,46.44,46.47,46.37,46.39,51800.0
2007-06-19 15:20:00,46.4,46.46,46.38,46.46,19200.0,46.4,46.46,46.38,46.46,19200.0
2007-06-19 15:25:00,46.44,46.44,46.39,46.41,16600.0,46.44,46.44,46.39,46.41,16600.0
2007-06-19 15:30:00,46.42,46.47,46.4,46.45,26600.0,46.42,46.47,46.4,46.45,26600.0
2007-06-19 15:35:00,46.45,46.55,46.43,46.54,61800.0,46.45,46.55,46.43,46.54,61800.0
2007-06-19 15:40:00,46.55,46.6,46.54,46.56,29100.0,46.55,46.6,46.54,46.56,29100.0
2007-06-19 15:45:00,46.55,46.65,46.55,46.61,65500.0,46.55,46.65,46.55,46.61,65500.0
2007-06-19 15:50:00,46.61,46.62,46.54,46.56,39800.0,46.61,46.62,46.54,46.56,39800.0
2007-06-19 15:55:00,46.57,46.58,46.5,46.5,51200.0,46.57,46.58,46.5,46.5,51200.0
2007-06-20 09:30:00,46.65,46.65,46.51,46.55,47300.0,46.65,46.65,46.51,46.55,47300.0
2007-06-20 09:35:00,46.55,46.56,46.41,46.43,45800.0,46.55,46.56,46.41,46.43,45800.0
2007-06-20 09:40:00,46.43,46.54,46.42,46.54,26800.0,46.43,46.54,46.42,46.54,26800.0
2007-06-20 09:45:00,46.53,46.58,46.52,46.54,51500.0,46.53,46.58,46.52,46.54,51500.0
2007-06-20 09:50:00,46.55,46.56,46.5,46.5,38700.0,46.55,46.56,46.5,46.5,38700.0
2007-06-20 09:55:00,46.49,46.53,46.49,46.51,27700.0,46.49,46.53,46.49,46.51,27700.0
2007-06-20 10:00:00,46.5,46.5,46.41,46.45,54100.0,46.5,46.5,46.41,46.45,54100.0
2007-06-20 10:05:00,46.45,46.53,46.4,46.45,93600.0,46.45,46.53,46.4,46.45,93600.0
2007-06-20 10:10:00,46.45,46.5,46.45,46.5,48200.0,46.45,46.5,46.45,46.5,48200.0
2007-06-20 10:15:00,46.5,46.5,46.43,46.46,46500.0,46.5,46.5,46.43,46.46,46500.0
2007-06-20 10:20:00,46.47,46.52,46.47,46.51,34300.0,46.47,46.52,46.47,46.51,34300.0
2007-06-20 10:25:00,46.51,46.67,46.51,46.64,44100.0,46.51,46.67,46.51,46.64,44100.0
2007-06-20 10:30:00,46.64,46.75,46.6,46.75,77000.0,46.64,46.75,46.6,46.75,77000.0
2007-06-20 10:35:00,46.75,46.82,46.71,46.73,40200.0,46.75,46.82,46.71,46.73,40200.0
2007-06-20 10:40:00,46.73,46.85,46.72,46.78,26900.0,46.73,46.85,46.72,46.78,26900.0
2007-06-20 10:45:00,46.78,46.78,46.67,46.73,22900.0,46.78,46.78,46.67,46.73,22900.0
2007-06-20 10:50:00,46.74,46.76,46.66,46.69,17200.0,46.74,46.76,46.66,46.69,17200.0
2007-06-20 10:55:00,46.7,46.75,46.66,46.72,34100.0,46.7,46.75,46.66,46.72,34100.0
2007-06-20 11:00:00,46.7,46.72,46.57,46.6,37000.0,46.7,46.72,46.57,46.6,37000.0
2007-06-20 11:05:00,46.6,46.64,46.57,46.61,14600.0,46.6,46.64,46.57,46.61,14600.0
2007-06-20 11:10:00,46.62,46.64,46.51,46.52,71900.0,46.62,46.64,46.51,46.52,71900.0
2007-06-20 11:15:00,46.52,46.55,46.52,46.55,13400.0,46.52,46.55,46.52,46.55,13400.0
2007-06-20 11:20:00,46.54,46.57,46.52,46.57,14400.0,46.54,46.57,46.52,46.57,14400.0
2007-06-20 11:25:00,46.57,46.67,46.57,46.6,32700.0,46.57,46.67,46.57,46.6,32700.0
2007-06-20 11:30:00,46.61,46.61,46.5,46.5,22900.0,46.61,46.61,46.5,46.5,22900.0
2007-06-20 11:35:00,46.47,46.54,46.42,46.42,30200.0,46.47,46.54,46.42,46.42,30200.0
2007-06-20 11:40:00,46.42,46.47,46.37,46.47,20000.0,46.42,46.47,46.37,46.47,20000.0
2007-06-20 11:45:00,46.47,46.53,46.46,46.53,21600.0,46.47,46.53,46.46,46.53,21600.0
2007-06-20 11:50:00,46.53,46.53,46.51,46.52,16100.0,46.53,46.53,46.51,46.52,16100.0
2007-06-20 11:55:00,46.53,46.53,46.46,46.5,31400.0,46.53,46.53,46.46,46.5,31400.0
2007-06-20 12:00:00,46.51,46.53,46.44,46.45,10400.0,46.51,46.53,46.44,46.45,10400.0
2007-06-20 12:05:00,46.45,46.51,46.42,46.51,16700.0,46.45,46.51,46.42,46.51,16700.0
2007-06-20 12:10:00,46.52,46.59,46.51,46.57,13000.0,46.52,46.59,46.51,46.57,13000.0
2007-06-20 12:15:00,46.57,46.59,46.56,46.59,17500.0,46.57,46.59,46.56,46.59,17500.0
2007-06-20 12:20:00,46.6,46.63,46.51,46.51,26400.0,46.6,46.63,46.51,46.51,26400.0
2007-06-20 12:25:00,46.52,46.52,46.49,46.5,7400.0,46.52,46.52,46.49,46.5,7400.0
2007-06-20 12:30:00,46.5,46.59,46.5,46.59,10800.0,46.5,46.59,46.5,46.59,10800.0
2007-06-20 12:35:00,46.58,46.64,46.58,46.61,22400.0,46.58,46.64,46.58,46.61,22400.0
2007-06-20 12:40:00,46.6,46.62,46.58,46.62,19200.0,46.6,46.62,46.58,46.62,19200.0
2007-06-20 12:45:00,46.62,46.69,46.61,46.69,8000.0,46.62,46.69,46.61,46.69,8000.0
2007-06-20 12:50:00,46.71,46.72,46.71,46.71,12500.0,46.71,46.72,46.71,46.71,12500.0
2007-06-20 12:55:00,46.72,46.76,46.72,46.75,16600.0,46.72,46.76,46.72,46.75,16600.0
2007-06-20 13:00:00,46.75,46.78,46.75,46.78,13700.0,46.75,46.78,46.75,46.78,13700.0
2007-06-20 13:05:00,46.78,46.78,46.77,46.77,31000.0,46.78,46.78,46.77,46.77,31000.0
2007-06-20 13:10:00,46.76,46.78,46.76,46.77,62300.0,46.76,46.78,46.76,46.77,62300.0
2007-06-20 13:15:00,46.78,46.78,46.75,46.78,40100.0,46.78,46.78,46.75,46.78,40100.0
2007-06-20 13:20:00,46.78,46.78,46.77,46.78,65200.0,46.78,46.78,46.77,46.78,65200.0
2007-06-20 13:25:00,46.78,46.78,46.76,46.78,31900.0,46.78,46.78,46.76,46.78,31900.0
2007-06-20 13:30:00,46.78,46.79,46.77,46.77,39100.0,46.78,46.79,46.77,46.77,39100.0
2007-06-20 13:35:00,46.77,46.8,46.76,46.78,18000.0,46.77,46.8,46.76,46.78,18000.0
2007-06-20 13:40:00,46.8,46.84,46.8,46.83,21500.0,46.8,46.84,46.8,46.83,21500.0
2007-06-20 13:45:00,46.84,46.92,46.8,46.91,89300.0,46.84,46.92,46.8,46.91,89300.0
2007-06-20 13:50:00,46.92,46.95,46.91,46.94,20400.0,46.92,46.95,46.91,46.94,20400.0
2007-06-20 13:55:00,46.95,46.99,46.94,46.99,30000.0,46.95,46.99,46.94,46.99,30000.0
2007-06-20 14:00:00,46.98,47.0,46.95,46.98,49400.0,46.98,47.0,46.95,46.98,49400.0
2007-06-20 14:05:00,46.98,47.0,46.97,47.0,27400.0,46.98,47.0,46.97,47.0,27400.0
2007-06-20 14:10:00,46.99,47.02,46.99,47.0,80200.0,46.99,47.02,46.99,47.0,80200.0
2007-06-20 14:15:00,47.0,47.07,46.99,47.0,62300.0,47.0,47.07,46.99,47.0,62300.0
2007-06-20 14:20:00,47.0,47.04,46.98,47.01,71200.0,47.0,47.04,46.98,47.01,71200.0
2007-06-20 14:25:00,47.0,47.03,46.99,47.0,34300.0,47.0,47.03,46.99,47.0,34300.0
2007-06-20 14:30:00,47.0,47.07,47.0,47.01,26700.0,47.0,47.07,47.0,47.01,26700.0
2007-06-20 14:35:00,47.01,47.01,46.89,46.9,63100.0,47.01,47.01,46.89,46.9,63100.0
2007-06-20 14:40:00,46.9,46.93,46.89,46.92,35200.0,46.9,46.93,46.89,46.92,35200.0
2007-06-20 14:45:00,46.93,46.98,46.9,46.98,40100.0,46.93,46.98,46.9,46.98,40100.0
2007-06-20 14:50:00,46.97,47.02,46.97,47.01,40900.0,46.97,47.02,46.97,47.01,40900.0
2007-06-20 14:55:00,47.01,47.01,46.95,46.97,59200.0,47.01,47.01,46.95,46.97,59200.0
2007-06-20 15:00:00,46.98,46.98,46.89,46.92,44800.0,46.98,46.98,46.89,46.92,44800.0
2007-06-20 15:05:00,46.91,46.95,46.89,46.92,42400.0,46.91,46.95,46.89,46.92,42400.0
2007-06-20 15:10:00,46.92,46.94,46.92,46.93,23600.0,46.92,46.94,46.92,46.93,23600.0
2007-06-20 15:15:00,46.93,46.97,46.92,46.95,41500.0,46.93,46.97,46.92,46.95,41500.0
2007-06-20 15:20:00,46.94,46.96,46.91,46.91,42000.0,46.94,46.96,46.91,46.91,42000.0
2007-06-20 15:25:00,46.91,46.99,46.9,46.94,42600.0,46.91,46.99,46.9,46.94,42600.0
2007-06-20 15:30:00,46.94,46.95,46.85,46.86,78700.0,46.94,46.95,46.85,46.86,78700.0
2007-06-20 15:35:00,46.85,46.86,46.69,46.69,101700.0,46.85,46.86,46.69,46.69,101700.0
2007-06-20 15:40:00,46.72,46.72,46.61,46.7,54300.0,46.72,46.72,46.61,46.7,54300.0
2007-06-20 15:45:00,46.69,46.71,46.63,46.64,76000.0,46.69,46.71,46.63,46.64,76000.0
2007-06-20 15:50:00,46.63,46.63,46.55,46.57,95300.0,46.63,46.63,46.55,46.57,95300.0
2007-06-20 15:55:00,46.57,46.71,46.52,46.69,156700.0,46.57,46.71,46.52,46.69,156700.0
2007-06-21 09:30:00,46.62,46.97,46.62,46.92,71600.0,46.62,46.97,46.62,46.92,71600.0
2007-06-21 09:35:00,46.91,46.93,46.86,46.89,41000.0,46.91,46.93,46.86,46.89,41000.0
2007-06-21 09:40:00,46.89,46.97,46.89,46.93,35800.0,46.89,46.97,46.89,46.93,35800.0
2007-06-21 09:45:00,46.92,46.96,46.9,46.96,26400.0,46.92,46.96,46.9,46.96,26400.0
2007-06-21 09:50:00,46.96,47.16,46.94,47.08,94300.0,46.96,47.16,46.94,47.08,94300.0
2007-06-21 09:55:00,47.08,47.09,46.94,46.98,61700.0,47.08,47.09,46.94,46.98,61700.0
2007-06-21 10:00:00,46.98,47.01,46.77,46.82,123600.0,46.98,47.01,46.77,46.82,123600.0
2007-06-21 10:05:00,46.81,46.88,46.74,46.88,73900.0,46.81,46.88,46.74,46.88,73900.0
2007-06-21 10:10:00,46.89,47.02,46.89,46.94,58100.0,46.89,47.02,46.89,46.94,58100.0
2007-06-21 10:15:00,46.95,47.18,46.95,47.15,85700.0,46.95,47.18,46.95,47.15,85700.0
2007-06-21 10:20:00,47.14,47.2,47.0,47.1,91200.0,47.14,47.2,47.0,47.1,91200.0
2007-06-21 10:25:00,47.11,47.2,46.99,47.04,35100.0,47.11,47.2,46.99,47.04,35100.0
2007-06-21 10:30:00,47.0,47.04,46.77,46.8,57500.0,47.0,47.04,46.77,46.8,57500.0
2007-06-21 10:35:00,46.79,46.83,46.68,46.75,29200.0,46.79,46.83,46.68,46.75,29200.0
2007-06-21 10:40:00,46.75,46.85,46.68,46.73,42700.0,46.75,46.85,46.68,46.73,42700.0
2007-06-21 10:45:00,46.73,46.92,46.72,46.92,27200.0,46.73,46.92,46.72,46.92,27200.0
2007-06-21 10:50:00,46.91,47.1,46.91,47.1,44200.0,46.91,47.1,46.91,47.1,44200.0
2007-06-21 10:55:00,47.09,47.18,47.09,47.16,56800.0,47.09,47.18,47.09,47.16,56800.0
2007-06-21 11:00:00,47.16,47.17,47.11,47.16,14600.0,47.16,47.17,47.11,47.16,14600.0
2007-06-21 11:05:00,47.16,47.2,47.14,47.17,23800.0,47.16,47.2,47.14,47.17,23800.0
2007-06-21 11:10:00,47.16,47.2,47.14,47.18,16200.0,47.16,47.2,47.14,47.18,16200.0
2007-06-21 11:15:00,47.17,47.22,47.16,47.2,30600.0,47.17,47.22,47.16,47.2,30600.0
2007-06-21 11:20:00,47.2,47.21,47.12,47.12,17400.0,47.2,47.21,47.12,47.12,17400.0
2007-06-21 11:25:00,47.12,47.17,47.12,47.14,28300.0,47.12,47.17,47.12,47.14,28300.0
2007-06-21 11:30:00,47.14,47.16,47.07,47.07,241300.0,47.14,47.16,47.07,47.07,241300.0
2007-06-21 11:35:00,47.06,47.06,47.0,47.05,35700.0,47.06,47.06,47.0,47.05,35700.0
2007-06-21 11:40:00,47.04,47.08,47.01,47.02,17500.0,47.04,47.08,47.01,47.02,17500.0
2007-06-21 11:45:00,47.02,47.08,47.0,47.0,15200.0,47.02,47.08,47.0,47.0,15200.0
2007-06-21 11:50:00,47.0,47.0,46.92,46.92,16800.0,47.0,47.0,46.92,46.92,16800.0
2007-06-21 11:55:00,46.92,46.95,46.92,46.94,11900.0,46.92,46.95,46.92,46.94,11900.0
2007-06-21 12:00:00,46.93,47.16,46.93,47.13,31400.0,46.93,47.16,46.93,47.13,31400.0
2007-06-21 12:05:00,47.14,47.18,47.09,47.18,39000.0,47.14,47.18,47.09,47.18,39000.0
2007-06-21 12:10:00,47.18,47.2,47.13,47.13,35900.0,47.18,47.2,47.13,47.13,35900.0
2007-06-21 12:15:00,47.13,47.19,47.12,47.17,30000.0,47.13,47.19,47.12,47.17,30000.0
2007-06-21 12:20:00,47.17,47.21,47.16,47.21,58600.0,47.17,47.21,47.16,47.21,58600.0
2007-06-21 12:25:00,47.2,47.26,47.16,47.24,101000.0,47.2,47.26,47.16,47.24,101000.0
2007-06-21 12:30:00,47.24,47.26,47.16,47.24,71600.0,47.24,47.26,47.16,47.24,71600.0
2007-06-21 12:35:00,47.23,47.3,47.21,47.3,15900.0,47.23,47.3,47.21,47.3,15900.0
2007-06-21 12:40:00,47.3,47.37,47.27,47.37,41000.0,47.3,47.37,47.27,47.37,41000.0
2007-06-21 12:45:00,47.36,47.46,47.36,47.4,48500.0,47.36,47.46,47.36,47.4,48500.0
2007-06-21 12:50:00,47.4,47.44,47.34,47.34,66800.0,47.4,47.44,47.34,47.34,66800.0
2007-06-21 12:55:00,47.35,47.41,47.19,47.2,40600.0,47.35,47.41,47.19,47.2,40600.0
2007-06-21 13:00:00,47.21,47.31,47.2,47.3,44000.0,47.21,47.31,47.2,47.3,44000.0
2007-06-21 13:05:00,47.3,47.48,47.28,47.4,47800.0,47.3,47.48,47.28,47.4,47800.0
2007-06-21 13:10:00,47.41,47.48,47.36,47.43,25200.0,47.41,47.48,47.36,47.43,25200.0
2007-06-21 13:15:00,47.43,47.47,47.41,47.44,65400.0,47.43,47.47,47.41,47.44,65400.0
2007-06-21 13:20:00,47.43,47.45,47.41,47.43,83900.0,47.43,47.45,47.41,47.43,83900.0
2007-06-21 13:25:00,47.42,47.46,47.39,47.45,48500.0,47.42,47.46,47.39,47.45,48500.0
2007-06-21 13:30:00,47.46,47.5,47.45,47.46,38900.0,47.46,47.5,47.45,47.46,38900.0
2007-06-21 13:35:00,47.47,47.48,47.46,47.46,28500.0,47.47,47.48,47.46,47.46,28500.0
2007-06-21 13:40:00,47.47,47.48,47.42,47.48,97000.0,47.47,47.48,47.42,47.48,97000.0
2007-06-21 13:45:00,47.45,47.48,47.33,47.37,53800.0,47.45,47.48,47.33,47.37,53800.0
2007-06-21 13:50:00,47.37,47.37,47.21,47.21,41800.0,47.37,47.37,47.21,47.21,41800.0
2007-06-21 13:55:00,47.22,47.26,47.22,47.25,35500.0,47.22,47.26,47.22,47.25,35500.0
2007-06-21 14:00:00,47.25,47.25,47.09,47.14,162000.0,47.25,47.25,47.09,47.14,162000.0
2007-06-21 14:05:00,47.14,47.2,47.13,47.19,56000.0,47.14,47.2,47.13,47.19,56000.0
2007-06-21 14:10:00,47.2,47.22,47.19,47.2,42300.0,47.2,47.22,47.19,47.2,42300.0
2007-06-21 14:15:00,47.2,47.23,47.17,47.19,65800.0,47.2,47.23,47.17,47.19,65800.0
2007-06-21 14:20:00,47.18,47.23,47.18,47.21,25100.0,47.18,47.23,47.18,47.21,25100.0
2007-06-21 14:25:00,47.22,47.23,47.11,47.11,53500.0,47.22,47.23,47.11,47.11,53500.0
2007-06-21 14:30:00,47.12,47.12,46.99,47.02,59200.0,47.12,47.12,46.99,47.02,59200.0
2007-06-21 14:35:00,47.03,47.1,47.03,47.05,71700.0,47.03,47.1,47.03,47.05,71700.0
2007-06-21 14:40:00,47.05,47.18,47.05,47.18,65000.0,47.05,47.18,47.05,47.18,65000.0
2007-06-21 14:45:00,47.17,47.17,46.96,46.96,49200.0,47.17,47.17,46.96,46.96,49200.0
2007-06-21 14:50:00,46.97,47.06,46.91,47.01,139800.0,46.97,47.06,46.91,47.01,139800.0
2007-06-21 14:55:00,47.01,47.11,47.01,47.06,40500.0,47.01,47.11,47.01,47.06,40500.0
2007-06-21 15:00:00,47.06,47.12,47.05,47.1,30900.0,47.06,47.12,47.05,47.1,30900.0
2007-06-21 15:05:00,47.1,47.1,47.01,47.03,28000.0,47.1,47.1,47.01,47.03,28000.0
2007-06-21 15:10:00,47.02,47.06,46.98,47.06,77600.0,47.02,47.06,46.98,47.06,77600.0
2007-06-21 15:15:00,47.06,47.11,47.06,47.1,49400.0,47.06,47.11,47.06,47.1,49400.0
2007-06-21 15:20:00,47.09,47.17,47.09,47.15,57300.0,47.09,47.17,47.09,47.15,57300.0
2007-06-21 15:25:00,47.14,47.15,47.13,47.14,30200.0,47.14,47.15,47.13,47.14,30200.0
2007-06-21 15:30:00,47.15,47.15,47.1,47.15,49300.0,47.15,47.15,47.1,47.15,49300.0
2007-06-21 15:35:00,47.15,47.26,47.14,47.25,50700.0,47.15,47.26,47.14,47.25,50700.0
2007-06-21 15:40:00,47.26,47.28,47.24,47.26,16400.0,47.26,47.28,47.24,47.26,16400.0
2007-06-21 15:45:00,47.27,47.28,47.25,47.25,57600.0,47.27,47.28,47.25,47.25,57600.0
2007-06-21 15:50:00,47.26,47.26,47.2,47.2,55700.0,47.26,47.26,47.2,47.2,55700.0
2007-06-21 15:55:00,47.2,47.26,47.17,47.17,68800.0,47.2,47.26,47.17,47.17,68800.0
2007-06-22 09:30:00,46.91,47.16,46.65,46.94,39900.0,46.91,47.16,46.65,46.94,39900.0
2007-06-22 09:35:00,46.9,46.95,46.9,46.91,8000.0,46.9,46.95,46.9,46.91,8000.0
2007-06-22 09:40:00,46.91,46.98,46.83,46.87,55200.0,46.91,46.98,46.83,46.87,55200.0
2007-06-22 09:45:00,46.84,46.86,46.83,46.83,36100.0,46.84,46.86,46.83,46.83,36100.0
2007-06-22 09:50:00,46.84,46.92,46.81,46.81,33200.0,46.84,46.92,46.81,46.81,33200.0
2007-06-22 09:55:00,46.82,46.84,46.73,46.84,64000.0,46.82,46.84,46.73,46.84,64000.0
2007-06-22 10:00:00,46.85,46.85,46.64,46.81,92100.0,46.85,46.85,46.64,46.81,92100.0
2007-06-22 10:05:00,46.8,46.8,46.55,46.6,142800.0,46.8,46.8,46.55,46.6,142800.0
2007-06-22 10:10:00,46.61,46.61,46.4,46.48,70200.0,46.61,46.61,46.4,46.48,70200.0
2007-06-22 10:15:00,46.49,46.5,46.47,46.49,94300.0,46.49,46.5,46.47,46.49,94300.0
2007-06-22 10:20:00,46.5,46.52,46.42,46.48,182100.0,46.5,46.52,46.42,46.48,182100.0
2007-06-22 10:25:00,46.49,46.49,46.24,46.28,93800.0,46.49,46.49,46.24,46.28,93800.0
2007-06-22 10:30:00,46.27,46.47,46.24,46.43,62200.0,46.27,46.47,46.24,46.43,62200.0
2007-06-22 10:35:00,46.43,46.47,46.31,46.42,46900.0,46.43,46.47,46.31,46.42,46900.0
2007-06-22 10:40:00,46.42,46.46,46.35,46.41,35100.0,46.42,46.46,46.35,46.41,35100.0
2007-06-22 10:45:00,46.42,46.5,46.42,46.46,18100.0,46.42,46.5,46.42,46.46,18100.0
2007-06-22 10:50:00,46.43,46.5,46.43,46.5,11600.0,46.43,46.5,46.43,46.5,11600.0
2007-06-22 10:55:00,46.49,46.5,46.36,46.39,31600.0,46.49,46.5,46.36,46.39,31600.0
2007-06-22 11:00:00,46.39,46.39,46.28,46.31,19200.0,46.39,46.39,46.28,46.31,19200.0
2007-06-22 11:05:00,46.31,46.36,46.31,46.36,21600.0,46.31,46.36,46.31,46.36,21600.0
2007-06-22 11:10:00,46.35,46.41,46.35,46.4,31200.0,46.35,46.41,46.35,46.4,31200.0
2007-06-22 11:15:00,46.4,46.4,46.3,46.33,78100.0,46.4,46.4,46.3,46.33,78100.0
2007-06-22 11:20:00,46.33,46.39,46.3,46.38,15200.0,46.33,46.39,46.3,46.38,15200.0
2007-06-22 11:25:00,46.39,46.5,46.38,46.5,43800.0,46.39,46.5,46.38,46.5,43800.0
2007-06-22 11:30:00,46.5,46.63,46.49,46.54,62600.0,46.5,46.63,46.49,46.54,62600.0
2007-06-22 11:35:00,46.53,46.53,46.46,46.5,45500.0,46.53,46.53,46.46,46.5,45500.0
2007-06-22 11:40:00,46.49,46.5,46.38,46.42,24900.0,46.49,46.5,46.38,46.42,24900.0
2007-06-22 11:45:00,46.42,46.43,46.26,46.34,69200.0,46.42,46.43,46.26,46.34,69200.0
2007-06-22 11:50:00,46.34,46.45,46.3,46.45,28600.0,46.34,46.45,46.3,46.45,28600.0
2007-06-22 11:55:00,46.45,46.65,46.44,46.65,30400.0,46.45,46.65,46.44,46.65,30400.0
2007-06-22 12:00:00,46.63,46.68,46.59,46.68,98300.0,46.63,46.68,46.59,46.68,98300.0
2007-06-22 12:05:00,46.68,46.68,46.59,46.62,22600.0,46.68,46.68,46.59,46.62,22600.0
2007-06-22 12:10:00,46.64,46.64,46.51,46.52,36800.0,46.64,46.64,46.51,46.52,36800.0
2007-06-22 12:15:00,46.52,46.53,46.45,46.5,25700.0,46.52,46.53,46.45,46.5,25700.0
2007-06-22 12:20:00,46.51,46.54,46.46,46.47,19300.0,46.51,46.54,46.46,46.47,19300.0
2007-06-22 12:25:00,46.46,46.47,46.34,46.39,56300.0,46.46,46.47,46.34,46.39,56300.0
2007-06-22 12:30:00,46.38,46.48,46.26,46.47,68100.0,46.38,46.48,46.26,46.47,68100.0
2007-06-22 12:35:00,46.47,46.52,46.34,46.49,39600.0,46.47,46.52,46.34,46.49,39600.0
2007-06-22 12:40:00,46.49,46.57,46.43,46.55,28400.0,46.49,46.57,46.43,46.55,28400.0
2007-06-22 12:45:00,46.57,46.58,46.5,46.55,24500.0,46.57,46.58,46.5,46.55,24500.0
2007-06-22 12:50:00,46.55,46.63,46.51,46.51,38200.0,46.55,46.63,46.51,46.51,38200.0
2007-06-22 12:55:00,46.51,46.62,46.47,46.6,21400.0,46.51,46.62,46.47,46.6,21400.0
2007-06-22 13:00:00,46.6,46.6,46.48,46.5,36700.0,46.6,46.6,46.48,46.5,36700.0
2007-06-22 13:05:00,46.5,46.52,46.37,46.48,27900.0,46.5,46.52,46.37,46.48,27900.0
2007-06-22 13:10:00,46.47,46.5,46.44,46.46,13400.0,46.47,46.5,46.44,46.46,13400.0
2007-06-22 13:15:00,46.47,46.48,46.42,46.44,104300.0,46.47,46.48,46.42,46.44,104300.0
2007-06-22 13:20:00,46.44,46.47,46.4,46.46,58900.0,46.44,46.47,46.4,46.46,58900.0
2007-06-22 13:25:00,46.44,46.47,46.4,46.44,40300.0,46.44,46.47,46.4,46.44,40300.0
2007-06-22 13:30:00,46.46,46.47,46.37,46.42,24500.0,46.46,46.47,46.37,46.42,24500.0
2007-06-22 13:35:00,46.42,46.42,46.38,46.42,15400.0,46.42,46.42,46.38,46.42,15400.0
2007-06-22 13:40:00,46.43,46.43,46.31,46.32,32000.0,46.43,46.43,46.31,46.32,32000.0
2007-06-22 13:45:00,46.31,46.39,46.28,46.37,20900.0,46.31,46.39,46.28,46.37,20900.0
2007-06-22 13:50:00,46.38,46.4,46.29,46.29,30200.0,46.38,46.4,46.29,46.29,30200.0
2007-06-22 13:55:00,46.28,46.4,46.26,46.35,21600.0,46.28,46.4,46.26,46.35,21600.0
2007-06-22 14:00:00,46.35,46.35,46.25,46.31,20700.0,46.35,46.35,46.25,46.31,20700.0
2007-06-22 14:05:00,46.32,46.32,46.24,46.31,19300.0,46.32,46.32,46.24,46.31,19300.0
2007-06-22 14:10:00,46.32,46.36,46.31,46.36,18400.0,46.32,46.36,46.31,46.36,18400.0
2007-06-22 14:15:00,46.36,46.36,46.29,46.29,15700.0,46.36,46.36,46.29,46.29,15700.0
2007-06-22 14:20:00,46.29,46.36,46.28,46.36,34800.0,46.29,46.36,46.28,46.36,34800.0
2007-06-22 14:25:00,46.35,46.48,46.35,46.47,41200.0,46.35,46.48,46.35,46.47,41200.0
2007-06-22 14:30:00,46.47,46.49,46.4,46.43,51900.0,46.47,46.49,46.4,46.43,51900.0
2007-06-22 14:35:00,46.44,46.5,46.42,46.46,49000.0,46.44,46.5,46.42,46.46,49000.0
2007-06-22 14:40:00,46.45,46.5,46.45,46.47,25200.0,46.45,46.5,46.45,46.47,25200.0
2007-06-22 14:45:00,46.47,46.53,46.47,46.51,24400.0,46.47,46.53,46.47,46.51,24400.0
2007-06-22 14:50:00,46.51,46.56,46.5,46.55,31000.0,46.51,46.56,46.5,46.55,31000.0
2007-06-22 14:55:00,46.55,46.59,46.55,46.59,28100.0,46.55,46.59,46.55,46.59,28100.0
2007-06-22 15:00:00,46.59,46.66,46.59,46.63,57900.0,46.59,46.66,46.59,46.63,57900.0
2007-06-22 15:05:00,46.64,46.66,46.63,46.66,28900.0,46.64,46.66,46.63,46.66,28900.0
2007-06-22 15:10:00,46.65,46.72,46.65,46.71,62500.0,46.65,46.72,46.65,46.71,62500.0
2007-06-22 15:15:00,46.71,46.76,46.7,46.76,23100.0,46.71,46.76,46.7,46.76,23100.0
2007-06-22 15:20:00,46.78,46.79,46.76,46.76,28700.0,46.78,46.79,46.76,46.76,28700.0
2007-06-22 15:25:00,46.77,46.77,46.71,46.71,48600.0,46.77,46.77,46.71,46.71,48600.0
2007-06-22 15:30:00,46.71,46.74,46.7,46.72,42700.0,46.71,46.74,46.7,46.72,42700.0
2007-06-22 15:35:00,46.72,46.73,46.69,46.71,48200.0,46.72,46.73,46.69,46.71,48200.0
2007-06-22 15:40:00,46.71,46.72,46.57,46.57,58100.0,46.71,46.72,46.57,46.57,58100.0
2007-06-22 15:45:00,46.56,46.69,46.53,46.68,78600.0,46.56,46.69,46.53,46.68,78600.0
2007-06-22 15:50:00,46.68,46.69,46.62,46.66,72600.0,46.68,46.69,46.62,46.66,72600.0
2007-06-22 15:55:00,46.65,46.68,46.63,46.68,70100.0,46.65,46.68,46.63,46.68,70100.0
2007-06-25 09:30:00,46.6,46.83,46.57,46.73,57900.0,46.6,46.83,46.57,46.73,57900.0
2007-06-25 09:35:00,46.72,46.78,46.68,46.68,29700.0,46.72,46.78,46.68,46.68,29700.0
2007-06-25 09:40:00,46.67,46.73,46.41,46.52,85700.0,46.67,46.73,46.41,46.52,85700.0
2007-06-25 09:45:00,46.5,46.54,46.48,46.54,60700.0,46.5,46.54,46.48,46.54,60700.0
2007-06-25 09:50:00,46.54,46.73,46.49,46.73,35800.0,46.54,46.73,46.49,46.73,35800.0
2007-06-25 09:55:00,46.75,46.91,46.74,46.88,51500.0,46.75,46.91,46.74,46.88,51500.0
2007-06-25 10:00:00,46.89,47.0,46.89,46.99,42100.0,46.89,47.0,46.89,46.99,42100.0
2007-06-25 10:05:00,46.99,47.03,46.96,46.98,47900.0,46.99,47.03,46.96,46.98,47900.0
2007-06-25 10:10:00,46.98,47.24,46.95,47.22,59400.0,46.98,47.24,46.95,47.22,59400.0
2007-06-25 10:15:00,47.22,47.23,47.1,47.1,98600.0,47.22,47.23,47.1,47.1,98600.0
2007-06-25 10:20:00,47.1,47.18,47.02,47.15,48100.0,47.1,47.18,47.02,47.15,48100.0
2007-06-25 10:25:00,47.15,47.25,47.14,47.19,29100.0,47.15,47.25,47.14,47.19,29100.0
2007-06-25 10:30:00,47.18,47.29,47.18,47.26,33100.0,47.18,47.29,47.18,47.26,33100.0
2007-06-25 10:35:00,47.25,47.34,47.25,47.33,21300.0,47.25,47.34,47.25,47.33,21300.0
2007-06-25 10:40:00,47.33,47.36,47.31,47.34,21100.0,47.33,47.36,47.31,47.34,21100.0
2007-06-25 10:45:00,47.34,47.37,47.34,47.35,22900.0,47.34,47.37,47.34,47.35,22900.0
2007-06-25 10:50:00,47.35,47.44,47.34,47.43,26100.0,47.35,47.44,47.34,47.43,26100.0
2007-06-25 10:55:00,47.43,47.49,47.42,47.48,69400.0,47.43,47.49,47.42,47.48,69400.0
2007-06-25 11:00:00,47.49,47.52,47.41,47.49,57200.0,47.49,47.52,47.41,47.49,57200.0
2007-06-25 11:05:00,47.49,47.51,47.4,47.43,27000.0,47.49,47.51,47.4,47.43,27000.0
2007-06-25 11:10:00,47.43,47.45,47.42,47.45,24800.0,47.43,47.45,47.42,47.45,24800.0
2007-06-25 11:15:00,47.44,47.45,47.43,47.43,25500.0,47.44,47.45,47.43,47.43,25500.0
2007-06-25 11:20:00,47.43,47.43,47.3,47.33,29600.0,47.43,47.43,47.3,47.33,29600.0
2007-06-25 11:25:00,47.32,47.35,47.31,47.34,11000.0,47.32,47.35,47.31,47.34,11000.0
2007-06-25 11:30:00,47.33,47.37,47.33,47.37,18500.0,47.33,47.37,47.33,47.37,18500.0
2007-06-25 11:35:00,47.36,47.41,47.36,47.37,33000.0,47.36,47.41,47.36,47.37,33000.0
2007-06-25 11:40:00,47.37,47.39,47.29,47.3,78700.0,47.37,47.39,47.29,47.3,78700.0
2007-06-25 11:45:00,47.3,47.36,47.3,47.36,28100.0,47.3,47.36,47.3,47.36,28100.0
2007-06-25 11:50:00,47.35,47.37,47.34,47.37,34900.0,47.35,47.37,47.34,47.37,34900.0
2007-06-25 11:55:00,47.37,47.4,47.36,47.39,24400.0,47.37,47.4,47.36,47.39,24400.0
2007-06-25 12:00:00,47.39,47.42,47.39,47.42,29300.0,47.39,47.42,47.39,47.42,29300.0
2007-06-25 12:05:00,47.43,47.45,47.42,47.44,22500.0,47.43,47.45,47.42,47.44,22500.0
2007-06-25 12:10:00,47.45,47.5,47.44,47.49,21400.0,47.45,47.5,47.44,47.49,21400.0
2007-06-25 12:15:00,47.49,47.5,47.48,47.49,27900.0,47.49,47.5,47.48,47.49,27900.0
2007-06-25 12:20:00,47.48,47.57,47.48,47.56,21700.0,47.48,47.57,47.48,47.56,21700.0
2007-06-25 12:25:00,47.57,47.69,47.57,47.58,57400.0,47.57,47.69,47.57,47.58,57400.0
2007-06-25 12:30:00,47.58,47.58,47.49,47.53,22900.0,47.58,47.58,47.49,47.53,22900.0
2007-06-25 12:35:00,47.52,47.55,47.51,47.54,10200.0,47.52,47.55,47.51,47.54,10200.0
2007-06-25 12:40:00,47.54,47.58,47.54,47.58,5600.0,47.54,47.58,47.54,47.58,5600.0
2007-06-25 12:45:00,47.58,47.59,47.54,47.54,15300.0,47.58,47.59,47.54,47.54,15300.0
2007-06-25 12:50:00,47.54,47.61,47.53,47.55,23500.0,47.54,47.61,47.53,47.55,23500.0
2007-06-25 12:55:00,47.55,47.59,47.55,47.57,8400.0,47.55,47.59,47.55,47.57,8400.0
2007-06-25 13:00:00,47.56,47.62,47.56,47.59,18400.0,47.56,47.62,47.56,47.59,18400.0
2007-06-25 13:05:00,47.59,47.6,47.5,47.5,29000.0,47.59,47.6,47.5,47.5,29000.0
2007-06-25 13:10:00,47.5,47.53,47.5,47.53,5900.0,47.5,47.53,47.5,47.53,5900.0
2007-06-25 13:15:00,47.53,47.55,47.51,47.52,10300.0,47.53,47.55,47.51,47.52,10300.0
2007-06-25 13:20:00,47.52,47.58,47.52,47.56,14400.0,47.52,47.58,47.52,47.56,14400.0
2007-06-25 13:25:00,47.56,47.59,47.54,47.54,13400.0,47.56,47.59,47.54,47.54,13400.0
2007-06-25 13:30:00,47.54,47.59,47.54,47.57,22700.0,47.54,47.59,47.54,47.57,22700.0
2007-06-25 13:35:00,47.58,47.61,47.57,47.57,17900.0,47.58,47.61,47.57,47.57,17900.0
2007-06-25 13:40:00,47.57,47.59,47.56,47.58,20800.0,47.57,47.59,47.56,47.58,20800.0
2007-06-25 13:45:00,47.58,47.6,47.57,47.57,14600.0,47.58,47.6,47.57,47.57,14600.0
2007-06-25 13:50:00,47.58,47.58,47.57,47.58,5900.0,47.58,47.58,47.57,47.58,5900.0
2007-06-25 13:55:00,47.58,47.59,47.57,47.57,20200.0,47.58,47.59,47.57,47.57,20200.0
2007-06-25 14:00:00,47.58,47.62,47.58,47.6,34500.0,47.58,47.62,47.58,47.6,34500.0
2007-06-25 14:05:00,47.59,47.59,47.57,47.57,31000.0,47.59,47.59,47.57,47.57,31000.0
2007-06-25 14:10:00,47.57,47.57,47.37,47.41,76500.0,47.57,47.57,47.37,47.41,76500.0
2007-06-25 14:15:00,47.4,47.43,47.36,47.39,40600.0,47.4,47.43,47.36,47.39,40600.0
2007-06-25 14:20:00,47.39,47.49,47.39,47.49,29000.0,47.39,47.49,47.39,47.49,29000.0
2007-06-25 14:25:00,47.48,47.52,47.46,47.5,50000.0,47.48,47.52,47.46,47.5,50000.0
2007-06-25 14:30:00,47.5,47.5,47.29,47.3,104100.0,47.5,47.5,47.29,47.3,104100.0
2007-06-25 14:35:00,47.29,47.3,47.2,47.3,92100.0,47.29,47.3,47.2,47.3,92100.0
2007-06-25 14:40:00,47.29,47.3,47.24,47.28,81300.0,47.29,47.3,47.24,47.28,81300.0
2007-06-25 14:45:00,47.28,47.4,47.25,47.28,75200.0,47.28,47.4,47.25,47.28,75200.0
2007-06-25 14:50:00,47.27,47.32,47.23,47.28,100900.0,47.27,47.32,47.23,47.28,100900.0
2007-06-25 14:55:00,47.28,47.31,47.21,47.23,32800.0,47.28,47.31,47.21,47.23,32800.0
2007-06-25 15:00:00,47.23,47.24,47.14,47.2,52600.0,47.23,47.24,47.14,47.2,52600.0
2007-06-25 15:05:00,47.19,47.2,47.01,47.09,53400.0,47.19,47.2,47.01,47.09,53400.0
2007-06-25 15:10:00,47.09,47.11,47.0,47.01,85900.0,47.09,47.11,47.0,47.01,85900.0
2007-06-25 15:15:00,47.01,47.03,46.96,46.98,103000.0,47.01,47.03,46.96,46.98,103000.0
2007-06-25 15:20:00,46.98,47.0,46.97,46.98,77400.0,46.98,47.0,46.97,46.98,77400.0
2007-06-25 15:25:00,46.98,47.0,46.98,46.99,46200.0,46.98,47.0,46.98,46.99,46200.0
2007-06-25 15:30:00,47.0,47.0,46.96,47.0,63100.0,47.0,47.0,46.96,47.0,63100.0
2007-06-25 15:35:00,46.99,47.05,46.96,47.02,103100.0,46.99,47.05,46.96,47.02,103100.0
2007-06-25 15:40:00,47.01,47.01,46.83,46.89,95800.0,47.01,47.01,46.83,46.89,95800.0
2007-06-25 15:45:00,46.88,46.91,46.82,46.86,43300.0,46.88,46.91,46.82,46.86,43300.0
2007-06-25 15:50:00,46.85,46.94,46.85,46.88,58200.0,46.85,46.94,46.85,46.88,58200.0
2007-06-25 15:55:00,46.88,46.93,46.85,46.93,88400.0,46.88,46.93,46.85,46.93,88400.0
2007-06-26 09:30:00,47.3,47.34,47.18,47.27,41400.0,47.3,47.34,47.18,47.27,41400.0
2007-06-26 09:35:00,47.27,47.34,47.27,47.32,33400.0,47.27,47.34,47.27,47.32,33400.0
2007-06-26 09:40:00,47.32,47.33,47.14,47.21,121600.0,47.32,47.33,47.14,47.21,121600.0
2007-06-26 09:45:00,47.23,47.3,47.21,47.3,23000.0,47.23,47.3,47.21,47.3,23000.0
2007-06-26 09:50:00,47.3,47.3,47.27,47.3,24500.0,47.3,47.3,47.27,47.3,24500.0
2007-06-26 09:55:00,47.3,47.3,47.02,47.04,40000.0,47.3,47.3,47.02,47.04,40000.0
2007-06-26 10:00:00,47.04,47.06,46.81,46.91,50900.0,47.04,47.06,46.81,46.91,50900.0
2007-06-26 10:05:00,46.93,47.04,46.9,46.95,30700.0,46.93,47.04,46.9,46.95,30700.0
2007-06-26 10:10:00,46.98,47.05,46.88,47.05,46700.0,46.98,47.05,46.88,47.05,46700.0
2007-06-26 10:15:00,47.04,47.04,46.91,46.93,23200.0,47.04,47.04,46.91,46.93,23200.0
2007-06-26 10:20:00,46.92,47.08,46.91,47.03,27800.0,46.92,47.08,46.91,47.03,27800.0
2007-06-26 10:25:00,47.03,47.06,46.68,46.75,51500.0,47.03,47.06,46.68,46.75,51500.0
2007-06-26 10:30:00,46.75,46.89,46.74,46.86,25500.0,46.75,46.89,46.74,46.86,25500.0
2007-06-26 10:35:00,46.86,47.08,46.84,47.07,43600.0,46.86,47.08,46.84,47.07,43600.0
2007-06-26 10:40:00,47.07,47.09,46.97,46.99,26900.0,47.07,47.09,46.97,46.99,26900.0
2007-06-26 10:45:00,46.99,46.99,46.81,46.83,25800.0,46.99,46.99,46.81,46.83,25800.0
2007-06-26 10:50:00,46.84,46.88,46.7,46.76,40500.0,46.84,46.88,46.7,46.76,40500.0
2007-06-26 10:55:00,46.76,46.76,46.6,46.63,30800.0,46.76,46.76,46.6,46.63,30800.0
2007-06-26 11:00:00,46.64,46.75,46.64,46.69,36500.0,46.64,46.75,46.64,46.69,36500.0
2007-06-26 11:05:00,46.7,46.77,46.69,46.72,21800.0,46.7,46.77,46.69,46.72,21800.0
2007-06-26 11:10:00,46.71,46.84,46.71,46.8,30000.0,46.71,46.84,46.71,46.8,30000.0
2007-06-26 11:15:00,46.8,46.99,46.8,46.99,26400.0,46.8,46.99,46.8,46.99,26400.0
2007-06-26 11:20:00,46.99,47.08,46.97,47.08,50800.0,46.99,47.08,46.97,47.08,50800.0
2007-06-26 11:25:00,47.08,47.08,46.98,47.0,31600.0,47.08,47.08,46.98,47.0,31600.0
2007-06-26 11:30:00,47.0,47.03,46.98,47.03,28300.0,47.0,47.03,46.98,47.03,28300.0
2007-06-26 11:35:00,47.03,47.09,47.02,47.08,27200.0,47.03,47.09,47.02,47.08,27200.0
2007-06-26 11:40:00,47.08,47.1,47.06,47.07,26200.0,47.08,47.1,47.06,47.07,26200.0
2007-06-26 11:45:00,47.06,47.08,47.03,47.04,26300.0,47.06,47.08,47.03,47.04,26300.0
2007-06-26 11:50:00,47.05,47.06,46.97,46.99,73100.0,47.05,47.06,46.97,46.99,73100.0
2007-06-26 11:55:00,47.0,47.05,47.0,47.04,30900.0,47.0,47.05,47.0,47.04,30900.0
2007-06-26 12:00:00,47.04,47.05,47.03,47.05,26200.0,47.04,47.05,47.03,47.05,26200.0
2007-06-26 12:05:00,47.05,47.05,46.99,46.99,18000.0,47.05,47.05,46.99,46.99,18000.0
2007-06-26 12:10:00,46.99,47.07,46.99,46.99,39800.0,46.99,47.07,46.99,46.99,39800.0
2007-06-26 12:15:00,46.99,47.01,46.99,47.0,14500.0,46.99,47.01,46.99,47.0,14500.0
2007-06-26 12:20:00,47.0,47.01,46.96,46.99,35700.0,47.0,47.01,46.96,46.99,35700.0
2007-06-26 12:25:00,46.99,47.0,46.96,47.0,49900.0,46.99,47.0,46.96,47.0,49900.0
2007-06-26 12:30:00,47.0,47.01,46.98,46.99,75300.0,47.0,47.01,46.98,46.99,75300.0
2007-06-26 12:35:00,46.99,46.99,46.96,46.99,23200.0,46.99,46.99,46.96,46.99,23200.0
2007-06-26 12:40:00,46.99,47.0,46.98,46.99,19900.0,46.99,47.0,46.98,46.99,19900.0
2007-06-26 12:45:00,47.0,47.03,46.99,47.0,45500.0,47.0,47.03,46.99,47.0,45500.0
2007-06-26 12:50:00,47.01,47.01,46.96,46.98,27500.0,47.01,47.01,46.96,46.98,27500.0
2007-06-26 12:55:00,46.98,47.0,46.96,46.98,14300.0,46.98,47.0,46.96,46.98,14300.0
2007-06-26 13:00:00,46.99,47.0,46.96,46.99,22000.0,46.99,47.0,46.96,46.99,22000.0
2007-06-26 13:05:00,47.0,47.0,46.98,46.99,40800.0,47.0,47.0,46.98,46.99,40800.0
2007-06-26 13:10:00,46.99,47.06,46.98,47.06,63800.0,46.99,47.06,46.98,47.06,63800.0
2007-06-26 13:15:00,47.06,47.09,47.05,47.09,13600.0,47.06,47.09,47.05,47.09,13600.0
2007-06-26 13:20:00,47.09,47.09,46.99,47.0,37500.0,47.09,47.09,46.99,47.0,37500.0
2007-06-26 13:25:00,47.0,47.05,47.0,47.04,35700.0,47.0,47.05,47.0,47.04,35700.0
2007-06-26 13:30:00,47.04,47.06,47.02,47.03,20900.0,47.04,47.06,47.02,47.03,20900.0
2007-06-26 13:35:00,47.03,47.08,47.02,47.06,15000.0,47.03,47.08,47.02,47.06,15000.0
2007-06-26 13:40:00,47.07,47.15,47.07,47.12,31700.0,47.07,47.15,47.07,47.12,31700.0
2007-06-26 13:45:00,47.13,47.15,47.05,47.07,37100.0,47.13,47.15,47.05,47.07,37100.0
2007-06-26 13:50:00,47.07,47.12,47.07,47.12,26500.0,47.07,47.12,47.07,47.12,26500.0
2007-06-26 13:55:00,47.12,47.18,47.11,47.14,37700.0,47.12,47.18,47.11,47.14,37700.0
2007-06-26 14:00:00,47.15,47.15,47.09,47.11,44600.0,47.15,47.15,47.09,47.11,44600.0
2007-06-26 14:05:00,47.12,47.19,47.08,47.18,31100.0,47.12,47.19,47.08,47.18,31100.0
2007-06-26 14:10:00,47.17,47.18,47.14,47.17,25300.0,47.17,47.18,47.14,47.17,25300.0
2007-06-26 14:15:00,47.16,47.18,47.12,47.17,21900.0,47.16,47.18,47.12,47.17,21900.0
2007-06-26 14:20:00,47.17,47.17,47.05,47.09,25100.0,47.17,47.17,47.05,47.09,25100.0
2007-06-26 14:25:00,47.09,47.13,47.05,47.12,18200.0,47.09,47.13,47.05,47.12,18200.0
2007-06-26 14:30:00,47.12,47.2,47.09,47.19,31200.0,47.12,47.2,47.09,47.19,31200.0
2007-06-26 14:35:00,47.18,47.18,47.01,47.02,40700.0,47.18,47.18,47.01,47.02,40700.0
2007-06-26 14:40:00,47.0,47.07,46.97,47.02,45700.0,47.0,47.07,46.97,47.02,45700.0
2007-06-26 14:45:00,47.03,47.11,46.99,47.1,35200.0,47.03,47.11,46.99,47.1,35200.0
2007-06-26 14:50:00,47.12,47.15,47.07,47.1,15600.0,47.12,47.15,47.07,47.1,15600.0
2007-06-26 14:55:00,47.12,47.13,47.01,47.02,36200.0,47.12,47.13,47.01,47.02,36200.0
2007-06-26 15:00:00,47.02,47.05,46.95,47.04,34600.0,47.02,47.05,46.95,47.04,34600.0
2007-06-26 15:05:00,47.05,47.06,46.95,46.96,44800.0,47.05,47.06,46.95,46.96,44800.0
2007-06-26 15:10:00,46.97,47.13,46.97,47.11,44900.0,46.97,47.13,46.97,47.11,44900.0
2007-06-26 15:15:00,47.11,47.14,47.0,47.02,29100.0,47.11,47.14,47.0,47.02,29100.0
2007-06-26 15:20:00,47.0,47.08,46.97,47.08,28200.0,47.0,47.08,46.97,47.08,28200.0
2007-06-26 15:25:00,47.07,47.16,46.98,47.05,31600.0,47.07,47.16,46.98,47.05,31600.0
2007-06-26 15:30:00,47.06,47.2,47.06,47.19,26100.0,47.06,47.2,47.06,47.19,26100.0
2007-06-26 15:35:00,47.19,47.24,47.17,47.2,40700.0,47.19,47.24,47.17,47.2,40700.0
2007-06-26 15:40:00,47.2,47.2,47.1,47.1,61900.0,47.2,47.2,47.1,47.1,61900.0
2007-06-26 15:45:00,47.11,47.12,47.1,47.12,34900.0,47.11,47.12,47.1,47.12,34900.0
2007-06-26 15:50:00,47.12,47.15,47.08,47.13,43900.0,47.12,47.15,47.08,47.13,43900.0
2007-06-26 15:55:00,47.13,47.15,47.08,47.13,62200.0,47.13,47.15,47.08,47.13,62200.0
2007-06-27 09:30:00,46.8,47.16,46.74,47.16,59400.0,46.8,47.16,46.74,47.16,59400.0
2007-06-27 09:35:00,47.16,47.2,46.95,47.02,61200.0,47.16,47.2,46.95,47.02,61200.0
2007-06-27 09:40:00,47.02,47.16,47.02,47.09,54600.0,47.02,47.16,47.02,47.09,54600.0
2007-06-27 09:45:00,47.09,47.24,47.06,47.09,44000.0,47.09,47.24,47.06,47.09,44000.0
2007-06-27 09:50:00,47.1,47.13,47.08,47.09,46400.0,47.1,47.13,47.08,47.09,46400.0
2007-06-27 09:55:00,47.11,47.12,47.08,47.08,60200.0,47.11,47.12,47.08,47.08,60200.0
2007-06-27 10:00:00,47.08,47.08,46.95,46.97,120500.0,47.08,47.08,46.95,46.97,120500.0
2007-06-27 10:05:00,46.98,47.02,46.98,47.0,110000.0,46.98,47.02,46.98,47.0,110000.0
2007-06-27 10:10:00,47.0,47.0,46.85,46.87,49900.0,47.0,47.0,46.85,46.87,49900.0
2007-06-27 10:15:00,46.87,47.0,46.87,46.99,41100.0,46.87,47.0,46.87,46.99,41100.0
2007-06-27 10:20:00,47.0,47.01,46.97,47.0,43300.0,47.0,47.01,46.97,47.0,43300.0
2007-06-27 10:25:00,47.0,47.03,46.98,46.98,53000.0,47.0,47.03,46.98,46.98,53000.0
2007-06-27 10:30:00,46.98,47.12,46.98,47.12,51500.0,46.98,47.12,46.98,47.12,51500.0
2007-06-27 10:35:00,47.12,47.16,47.08,47.14,24600.0,47.12,47.16,47.08,47.14,24600.0
2007-06-27 10:40:00,47.14,47.2,47.11,47.15,34400.0,47.14,47.2,47.11,47.15,34400.0
2007-06-27 10:45:00,47.15,47.15,47.08,47.09,36700.0,47.15,47.15,47.08,47.09,36700.0
2007-06-27 10:50:00,47.08,47.12,47.08,47.09,21100.0,47.08,47.12,47.08,47.09,21100.0
2007-06-27 10:55:00,47.09,47.11,47.08,47.08,17200.0,47.09,47.11,47.08,47.08,17200.0
2007-06-27 11:00:00,47.08,47.08,47.0,47.0,45300.0,47.08,47.08,47.0,47.0,45300.0
2007-06-27 11:05:00,47.0,47.04,47.0,47.01,29600.0,47.0,47.04,47.0,47.01,29600.0
2007-06-27 11:10:00,47.01,47.02,46.99,46.99,54800.0,47.01,47.02,46.99,46.99,54800.0
2007-06-27 11:15:00,47.0,47.01,46.96,46.97,50100.0,47.0,47.01,46.96,46.97,50100.0
2007-06-27 11:20:00,46.98,47.0,46.98,46.99,78700.0,46.98,47.0,46.98,46.99,78700.0
2007-06-27 11:25:00,46.99,47.0,46.98,46.99,30400.0,46.99,47.0,46.98,46.99,30400.0
2007-06-27 11:30:00,46.99,47.0,46.85,46.87,46300.0,46.99,47.0,46.85,46.87,46300.0
2007-06-27 11:35:00,46.87,46.87,46.77,46.79,29700.0,46.87,46.87,46.77,46.79,29700.0
2007-06-27 11:40:00,46.79,46.81,46.62,46.64,123200.0,46.79,46.81,46.62,46.64,123200.0
2007-06-27 11:45:00,46.64,46.65,46.62,46.63,44400.0,46.64,46.65,46.62,46.63,44400.0
2007-06-27 11:50:00,46.62,46.67,46.61,46.65,43500.0,46.62,46.67,46.61,46.65,43500.0
2007-06-27 11:55:00,46.64,46.7,46.63,46.66,26200.0,46.64,46.7,46.63,46.66,26200.0
2007-06-27 12:00:00,46.66,46.82,46.66,46.82,19900.0,46.66,46.82,46.66,46.82,19900.0
2007-06-27 12:05:00,46.81,46.88,46.81,46.87,16300.0,46.81,46.88,46.81,46.87,16300.0
2007-06-27 12:10:00,46.88,46.91,46.87,46.9,19300.0,46.88,46.91,46.87,46.9,19300.0
2007-06-27 12:15:00,46.9,46.97,46.9,46.96,18200.0,46.9,46.97,46.9,46.96,18200.0
2007-06-27 12:20:00,46.96,47.0,46.96,46.99,13200.0,46.96,47.0,46.96,46.99,13200.0
2007-06-27 12:25:00,46.99,47.0,46.93,47.0,29600.0,46.99,47.0,46.93,47.0,29600.0
2007-06-27 12:30:00,46.99,47.0,46.96,46.99,15800.0,46.99,47.0,46.96,46.99,15800.0
2007-06-27 12:35:00,46.99,47.01,46.96,46.96,37200.0,46.99,47.01,46.96,46.96,37200.0
2007-06-27 12:40:00,46.97,47.0,46.97,46.99,12500.0,46.97,47.0,46.97,46.99,12500.0
2007-06-27 12:45:00,47.0,47.01,46.99,47.0,66800.0,47.0,47.01,46.99,47.0,66800.0
2007-06-27 12:50:00,47.0,47.03,47.0,47.02,19100.0,47.0,47.03,47.0,47.02,19100.0
2007-06-27 12:55:00,47.02,47.05,47.02,47.04,19500.0,47.02,47.05,47.02,47.04,19500.0
2007-06-27 13:00:00,47.05,47.06,47.03,47.04,26200.0,47.05,47.06,47.03,47.04,26200.0
2007-06-27 13:05:00,47.04,47.05,47.0,47.01,20400.0,47.04,47.05,47.0,47.01,20400.0
2007-06-27 13:10:00,47.01,47.01,46.98,46.99,20100.0,47.01,47.01,46.98,46.99,20100.0
2007-06-27 13:15:00,46.99,46.99,46.91,46.95,33900.0,46.99,46.99,46.91,46.95,33900.0
2007-06-27 13:20:00,46.95,46.98,46.9,46.97,27000.0,46.95,46.98,46.9,46.97,27000.0
2007-06-27 13:25:00,46.97,46.99,46.97,46.98,16800.0,46.97,46.99,46.97,46.98,16800.0
2007-06-27 13:30:00,46.98,46.98,46.94,46.94,16300.0,46.98,46.98,46.94,46.94,16300.0
2007-06-27 13:35:00,46.94,47.0,46.94,47.0,19600.0,46.94,47.0,46.94,47.0,19600.0
2007-06-27 13:40:00,47.0,47.05,46.94,47.0,41500.0,47.0,47.05,46.94,47.0,41500.0
2007-06-27 13:45:00,47.0,47.01,46.95,46.99,26400.0,47.0,47.01,46.95,46.99,26400.0
2007-06-27 13:50:00,47.0,47.0,46.96,47.0,26700.0,47.0,47.0,46.96,47.0,26700.0
2007-06-27 13:55:00,47.0,47.01,46.98,46.99,25000.0,47.0,47.01,46.98,46.99,25000.0
2007-06-27 14:00:00,47.0,47.02,46.99,47.02,37300.0,47.0,47.02,46.99,47.02,37300.0
2007-06-27 14:05:00,47.02,47.08,46.99,47.07,19300.0,47.02,47.08,46.99,47.07,19300.0
2007-06-27 14:10:00,47.09,47.19,47.05,47.17,139800.0,47.09,47.19,47.05,47.17,139800.0
2007-06-27 14:15:00,47.16,47.19,47.15,47.15,30600.0,47.16,47.19,47.15,47.15,30600.0
2007-06-27 14:20:00,47.15,47.25,47.14,47.24,29300.0,47.15,47.25,47.14,47.24,29300.0
2007-06-27 14:25:00,47.24,47.33,47.23,47.33,66300.0,47.24,47.33,47.23,47.33,66300.0
2007-06-27 14:30:00,47.32,47.33,47.28,47.3,21900.0,47.32,47.33,47.28,47.3,21900.0
2007-06-27 14:35:00,47.3,47.44,47.3,47.42,47900.0,47.3,47.44,47.3,47.42,47900.0
2007-06-27 14:40:00,47.43,47.43,47.38,47.43,30400.0,47.43,47.43,47.38,47.43,30400.0
2007-06-27 14:45:00,47.43,47.51,47.42,47.47,51600.0,47.43,47.51,47.42,47.47,51600.0
2007-06-27 14:50:00,47.46,47.47,47.4,47.41,17500.0,47.46,47.47,47.4,47.41,17500.0
2007-06-27 14:55:00,47.41,47.43,47.39,47.4,53500.0,47.41,47.43,47.39,47.4,53500.0
2007-06-27 15:00:00,47.4,47.44,47.39,47.44,48000.0,47.4,47.44,47.39,47.44,48000.0
2007-06-27 15:05:00,47.45,47.51,47.45,47.5,38800.0,47.45,47.51,47.45,47.5,38800.0
2007-06-27 15:10:00,47.5,47.53,47.5,47.52,26100.0,47.5,47.53,47.5,47.52,26100.0
2007-06-27 15:15:00,47.53,47.59,47.51,47.57,37600.0,47.53,47.59,47.51,47.57,37600.0
2007-06-27 15:20:00,47.58,47.59,47.49,47.52,50700.0,47.58,47.59,47.49,47.52,50700.0
2007-06-27 15:25:00,47.52,47.53,47.49,47.52,44800.0,47.52,47.53,47.49,47.52,44800.0
2007-06-27 15:30:00,47.52,47.54,47.5,47.54,50200.0,47.52,47.54,47.5,47.54,50200.0
2007-06-27 15:35:00,47.54,47.64,47.54,47.63,65600.0,47.54,47.64,47.54,47.63,65600.0
2007-06-27 15:40:00,47.64,47.7,47.62,47.7,53500.0,47.64,47.7,47.62,47.7,53500.0
2007-06-27 15:45:00,47.7,47.72,47.65,47.69,47300.0,47.7,47.72,47.65,47.69,47300.0
2007-06-27 15:50:00,47.69,47.69,47.64,47.68,80700.0,47.69,47.69,47.64,47.68,80700.0
2007-06-27 15:55:00,47.68,47.73,47.67,47.73,74600.0,47.68,47.73,47.67,47.73,74600.0
2007-06-28 09:30:00,47.6,47.72,47.48,47.5,27000.0,47.6,47.72,47.48,47.5,27000.0
2007-06-28 09:35:00,47.56,47.6,47.52,47.57,52000.0,47.56,47.6,47.52,47.57,52000.0
2007-06-28 09:40:00,47.52,47.72,47.52,47.64,39100.0,47.52,47.72,47.52,47.64,39100.0
2007-06-28 09:45:00,47.63,47.69,47.56,47.66,25300.0,47.63,47.69,47.56,47.66,25300.0
2007-06-28 09:50:00,47.65,47.73,47.65,47.65,13100.0,47.65,47.73,47.65,47.65,13100.0
2007-06-28 09:55:00,47.65,47.73,47.6,47.7,26300.0,47.65,47.73,47.6,47.7,26300.0
2007-06-28 10:00:00,47.72,47.8,47.66,47.8,32300.0,47.72,47.8,47.66,47.8,32300.0
2007-06-28 10:05:00,47.8,47.82,47.74,47.8,52800.0,47.8,47.82,47.74,47.8,52800.0
2007-06-28 10:10:00,47.81,47.86,47.79,47.85,21500.0,47.81,47.86,47.79,47.85,21500.0
2007-06-28 10:15:00,47.83,47.87,47.7,47.81,47600.0,47.83,47.87,47.7,47.81,47600.0
2007-06-28 10:20:00,47.81,47.83,47.7,47.75,42800.0,47.81,47.83,47.7,47.75,42800.0
2007-06-28 10:25:00,47.7,47.85,47.7,47.8,21200.0,47.7,47.85,47.7,47.8,21200.0
2007-06-28 10:30:00,47.81,47.88,47.8,47.86,14000.0,47.81,47.88,47.8,47.86,14000.0
2007-06-28 10:35:00,47.88,47.88,47.82,47.84,16300.0,47.88,47.88,47.82,47.84,16300.0
2007-06-28 10:40:00,47.84,47.85,47.77,47.77,7700.0,47.84,47.85,47.77,47.77,7700.0
2007-06-28 10:45:00,47.78,47.84,47.78,47.82,9800.0,47.78,47.84,47.78,47.82,9800.0
2007-06-28 10:50:00,47.81,47.82,47.8,47.81,2500.0,47.81,47.82,47.8,47.81,2500.0
2007-06-28 10:55:00,47.82,47.85,47.77,47.82,51300.0,47.82,47.85,47.77,47.82,51300.0
2007-06-28 11:00:00,47.84,47.85,47.79,47.79,44200.0,47.84,47.85,47.79,47.79,44200.0
2007-06-28 11:05:00,47.79,47.84,47.79,47.84,6600.0,47.79,47.84,47.79,47.84,6600.0
2007-06-28 11:10:00,47.85,47.89,47.83,47.86,20200.0,47.85,47.89,47.83,47.86,20200.0
2007-06-28 11:15:00,47.86,47.89,47.84,47.88,21800.0,47.86,47.89,47.84,47.88,21800.0
2007-06-28 11:20:00,47.89,47.94,47.87,47.92,44600.0,47.89,47.94,47.87,47.92,44600.0
2007-06-28 11:25:00,47.93,47.94,47.92,47.92,13800.0,47.93,47.94,47.92,47.92,13800.0
2007-06-28 11:30:00,47.93,47.99,47.93,47.98,19900.0,47.93,47.99,47.93,47.98,19900.0
2007-06-28 11:35:00,47.98,47.99,47.97,47.98,13500.0,47.98,47.99,47.97,47.98,13500.0
2007-06-28 11:40:00,47.99,47.99,47.97,47.99,6200.0,47.99,47.99,47.97,47.99,6200.0
2007-06-28 11:45:00,47.98,47.99,47.98,47.98,16500.0,47.98,47.99,47.98,47.98,16500.0
2007-06-28 11:50:00,47.98,47.99,47.97,47.97,44500.0,47.98,47.99,47.97,47.97,44500.0
2007-06-28 11:55:00,47.98,48.0,47.97,47.99,28300.0,47.98,48.0,47.97,47.99,28300.0
2007-06-28 12:00:00,48.0,48.0,47.91,47.93,45700.0,48.0,48.0,47.91,47.93,45700.0
2007-06-28 12:05:00,47.93,47.93,47.9,47.91,15000.0,47.93,47.93,47.9,47.91,15000.0
2007-06-28 12:10:00,47.91,47.92,47.83,47.86,31300.0,47.91,47.92,47.83,47.86,31300.0
2007-06-28 12:15:00,47.87,47.9,47.87,47.89,13800.0,47.87,47.9,47.87,47.89,13800.0
2007-06-28 12:20:00,47.89,47.9,47.86,47.86,8900.0,47.89,47.9,47.86,47.86,8900.0
2007-06-28 12:25:00,47.86,47.86,47.78,47.78,28900.0,47.86,47.86,47.78,47.78,28900.0
2007-06-28 12:30:00,47.77,47.79,47.77,47.78,22800.0,47.77,47.79,47.77,47.78,22800.0
2007-06-28 12:35:00,47.79,47.81,47.78,47.8,20500.0,47.79,47.81,47.78,47.8,20500.0
2007-06-28 12:40:00,47.8,47.81,47.78,47.78,5800.0,47.8,47.81,47.78,47.78,5800.0
2007-06-28 12:45:00,47.77,47.78,47.76,47.77,6000.0,47.77,47.78,47.76,47.77,6000.0
2007-06-28 12:50:00,47.77,47.79,47.75,47.75,18000.0,47.77,47.79,47.75,47.75,18000.0
2007-06-28 12:55:00,47.75,47.76,47.75,47.76,10500.0,47.75,47.76,47.75,47.76,10500.0
2007-06-28 13:00:00,47.77,47.82,47.77,47.82,17300.0,47.77,47.82,47.77,47.82,17300.0
2007-06-28 13:05:00,47.83,47.85,47.75,47.77,12000.0,47.83,47.85,47.75,47.77,12000.0
2007-06-28 13:10:00,47.77,47.8,47.77,47.79,5300.0,47.77,47.8,47.77,47.79,5300.0
2007-06-28 13:15:00,47.8,47.86,47.8,47.85,9600.0,47.8,47.86,47.8,47.85,9600.0
2007-06-28 13:20:00,47.85,47.89,47.84,47.89,4600.0,47.85,47.89,47.84,47.89,4600.0
2007-06-28 13:25:00,47.89,47.9,47.82,47.83,13900.0,47.89,47.9,47.82,47.83,13900.0
2007-06-28 13:30:00,47.83,47.9,47.83,47.89,16200.0,47.83,47.9,47.83,47.89,16200.0
2007-06-28 13:35:00,47.9,47.9,47.89,47.9,17500.0,47.9,47.9,47.89,47.9,17500.0
2007-06-28 13:40:00,47.9,47.9,47.89,47.9,10900.0,47.9,47.9,47.89,47.9,10900.0
2007-06-28 13:45:00,47.9,47.9,47.89,47.9,14200.0,47.9,47.9,47.89,47.9,14200.0
2007-06-28 13:50:00,47.89,47.9,47.89,47.9,23100.0,47.89,47.9,47.89,47.9,23100.0
2007-06-28 13:55:00,47.9,47.95,47.89,47.94,45600.0,47.9,47.95,47.89,47.94,45600.0
2007-06-28 14:00:00,47.94,47.95,47.92,47.95,23100.0,47.94,47.95,47.92,47.95,23100.0
2007-06-28 14:05:00,47.95,47.96,47.94,47.95,26600.0,47.95,47.96,47.94,47.95,26600.0
2007-06-28 14:10:00,47.95,47.97,47.94,47.94,26200.0,47.95,47.97,47.94,47.94,26200.0
2007-06-28 14:15:00,47.93,48.04,47.84,48.0,189200.0,47.93,48.04,47.84,48.0,189200.0
2007-06-28 14:20:00,48.01,48.05,47.96,47.99,115800.0,48.01,48.05,47.96,47.99,115800.0
2007-06-28 14:25:00,47.99,48.0,47.8,47.88,106400.0,47.99,48.0,47.8,47.88,106400.0
2007-06-28 14:30:00,47.88,47.88,47.8,47.83,102600.0,47.88,47.88,47.8,47.83,102600.0
2007-06-28 14:35:00,47.83,47.86,47.71,47.73,128200.0,47.83,47.86,47.71,47.73,128200.0
2007-06-28 14:40:00,47.73,47.93,47.73,47.9,89400.0,47.73,47.93,47.73,47.9,89400.0
2007-06-28 14:45:00,47.9,48.0,47.86,47.96,110700.0,47.9,48.0,47.86,47.96,110700.0
2007-06-28 14:50:00,47.96,48.03,47.91,47.99,77300.0,47.96,48.03,47.91,47.99,77300.0
2007-06-28 14:55:00,47.97,48.1,47.96,48.09,34800.0,47.97,48.1,47.96,48.09,34800.0
2007-06-28 15:00:00,48.08,48.1,47.95,48.03,40400.0,48.08,48.1,47.95,48.03,40400.0
2007-06-28 15:05:00,48.03,48.07,47.96,48.05,28300.0,48.03,48.07,47.96,48.05,28300.0
2007-06-28 15:10:00,48.04,48.04,47.95,48.01,17800.0,48.04,48.04,47.95,48.01,17800.0
2007-06-28 15:15:00,47.99,48.11,47.99,48.08,44800.0,47.99,48.11,47.99,48.08,44800.0
2007-06-28 15:20:00,48.09,48.14,48.02,48.12,31500.0,48.09,48.14,48.02,48.12,31500.0
2007-06-28 15:25:00,48.11,48.12,48.04,48.04,46100.0,48.11,48.12,48.04,48.04,46100.0
2007-06-28 15:30:00,48.05,48.07,47.97,47.97,156900.0,48.05,48.07,47.97,47.97,156900.0
2007-06-28 15:35:00,47.99,48.0,47.89,47.9,54400.0,47.99,48.0,47.89,47.9,54400.0
2007-06-28 15:40:00,47.91,47.94,47.82,47.86,158800.0,47.91,47.94,47.82,47.86,158800.0
2007-06-28 15:45:00,47.86,47.9,47.85,47.85,102400.0,47.86,47.9,47.85,47.85,102400.0
2007-06-28 15:50:00,47.86,47.87,47.85,47.85,53700.0,47.86,47.87,47.85,47.85,53700.0
2007-06-28 15:55:00,47.85,47.86,47.75,47.75,112900.0,47.85,47.86,47.75,47.75,112900.0
2007-06-29 09:30:00,47.73,47.85,47.51,47.6,34700.0,47.73,47.85,47.51,47.6,34700.0
2007-06-29 09:35:00,47.6,47.9,47.6,47.79,43200.0,47.6,47.9,47.6,47.79,43200.0
2007-06-29 09:40:00,47.79,47.8,47.7,47.77,165800.0,47.79,47.8,47.7,47.77,165800.0
2007-06-29 09:45:00,47.75,47.78,47.69,47.75,98800.0,47.75,47.78,47.69,47.75,98800.0
2007-06-29 09:50:00,47.75,47.76,47.65,47.66,83400.0,47.75,47.76,47.65,47.66,83400.0
2007-06-29 09:55:00,47.68,47.74,47.65,47.65,118300.0,47.68,47.74,47.65,47.65,118300.0
2007-06-29 10:00:00,47.66,47.74,47.66,47.67,127100.0,47.66,47.74,47.66,47.67,127100.0
2007-06-29 10:05:00,47.66,47.67,47.56,47.66,92500.0,47.66,47.67,47.56,47.66,92500.0
2007-06-29 10:10:00,47.67,47.68,47.4,47.66,148200.0,47.67,47.68,47.4,47.66,148200.0
2007-06-29 10:15:00,47.46,47.47,47.39,47.46,86400.0,47.46,47.47,47.39,47.46,86400.0
2007-06-29 10:20:00,47.46,47.59,47.43,47.45,76900.0,47.46,47.59,47.43,47.45,76900.0
2007-06-29 10:25:00,47.45,47.61,47.43,47.59,28300.0,47.45,47.61,47.43,47.59,28300.0
2007-06-29 10:30:00,47.61,47.62,47.43,47.46,95600.0,47.61,47.62,47.43,47.46,95600.0
2007-06-29 10:35:00,47.47,47.47,47.42,47.43,16400.0,47.47,47.47,47.42,47.43,16400.0
2007-06-29 10:40:00,47.44,47.5,47.44,47.5,55200.0,47.44,47.5,47.44,47.5,55200.0
2007-06-29 10:45:00,47.48,47.5,47.44,47.46,34700.0,47.48,47.5,47.44,47.46,34700.0
2007-06-29 10:50:00,47.46,47.48,47.34,47.34,74000.0,47.46,47.48,47.34,47.34,74000.0
2007-06-29 10:55:00,47.35,47.43,47.32,47.4,94600.0,47.35,47.43,47.32,47.4,94600.0
2007-06-29 11:00:00,47.4,47.53,47.4,47.4,58800.0,47.4,47.53,47.4,47.4,58800.0
2007-06-29 11:05:00,47.42,47.44,47.34,47.39,102100.0,47.42,47.44,47.34,47.39,102100.0
2007-06-29 11:10:00,47.39,47.41,47.14,47.16,168300.0,47.39,47.41,47.14,47.16,168300.0
2007-06-29 11:15:00,47.16,47.32,47.16,47.3,65900.0,47.16,47.32,47.16,47.3,65900.0
2007-06-29 11:20:00,47.31,47.45,47.29,47.43,105600.0,47.31,47.45,47.29,47.43,105600.0
2007-06-29 11:25:00,47.42,47.5,47.42,47.5,38000.0,47.42,47.5,47.42,47.5,38000.0
2007-06-29 11:30:00,47.5,47.52,47.45,47.51,22800.0,47.5,47.52,47.45,47.51,22800.0
2007-06-29 11:35:00,47.52,47.52,47.46,47.47,18500.0,47.52,47.52,47.46,47.47,18500.0
2007-06-29 11:40:00,47.49,47.62,47.49,47.6,46100.0,47.49,47.62,47.49,47.6,46100.0
2007-06-29 11:45:00,47.61,47.64,47.6,47.63,38000.0,47.61,47.64,47.6,47.63,38000.0
2007-06-29 11:50:00,47.63,47.64,47.54,47.56,22800.0,47.63,47.64,47.54,47.56,22800.0
2007-06-29 11:55:00,47.56,47.57,47.54,47.56,16800.0,47.56,47.57,47.54,47.56,16800.0
2007-06-29 12:00:00,47.55,47.56,47.48,47.5,21000.0,47.55,47.56,47.48,47.5,21000.0
2007-06-29 12:05:00,47.5,47.56,47.47,47.56,19300.0,47.5,47.56,47.47,47.56,19300.0
2007-06-29 12:10:00,47.56,47.56,47.47,47.47,75100.0,47.56,47.56,47.47,47.47,75100.0
2007-06-29 12:15:00,47.48,47.5,47.46,47.49,22500.0,47.48,47.5,47.46,47.49,22500.0
2007-06-29 12:20:00,47.49,47.54,47.48,47.53,41700.0,47.49,47.54,47.48,47.53,41700.0
2007-06-29 12:25:00,47.51,47.55,47.49,47.5,37500.0,47.51,47.55,47.49,47.5,37500.0
2007-06-29 12:30:00,47.5,47.52,47.49,47.5,32100.0,47.5,47.52,47.49,47.5,32100.0
2007-06-29 12:35:00,47.49,47.52,47.47,47.51,44200.0,47.49,47.52,47.47,47.51,44200.0
2007-06-29 12:40:00,47.51,47.56,47.5,47.56,24300.0,47.51,47.56,47.5,47.56,24300.0
2007-06-29 12:45:00,47.54,47.54,47.43,47.49,18000.0,47.54,47.54,47.43,47.49,18000.0
2007-06-29 12:50:00,47.49,47.52,47.47,47.52,18600.0,47.49,47.52,47.47,47.52,18600.0
2007-06-29 12:55:00,47.51,47.53,47.5,47.53,15500.0,47.51,47.53,47.5,47.53,15500.0
2007-06-29 13:00:00,47.54,47.56,47.51,47.54,20900.0,47.54,47.56,47.51,47.54,20900.0
2007-06-29 13:05:00,47.56,47.56,47.34,47.35,63100.0,47.56,47.56,47.34,47.35,63100.0
2007-06-29 13:10:00,47.35,47.35,47.28,47.3,101300.0,47.35,47.35,47.28,47.3,101300.0
2007-06-29 13:15:00,47.3,47.33,47.29,47.31,44500.0,47.3,47.33,47.29,47.31,44500.0
2007-06-29 13:20:00,47.32,47.34,47.28,47.3,50400.0,47.32,47.34,47.28,47.3,50400.0
2007-06-29 13:25:00,47.3,47.32,47.26,47.27,21100.0,47.3,47.32,47.26,47.27,21100.0
2007-06-29 13:30:00,47.28,47.31,47.25,47.3,22100.0,47.28,47.31,47.25,47.3,22100.0
2007-06-29 13:35:00,47.3,47.31,47.24,47.29,41000.0,47.3,47.31,47.24,47.29,41000.0
2007-06-29 13:40:00,47.28,47.32,47.26,47.27,23700.0,47.28,47.32,47.26,47.27,23700.0
2007-06-29 13:45:00,47.29,47.33,47.28,47.32,101000.0,47.29,47.33,47.28,47.32,101000.0
2007-06-29 13:50:00,47.32,47.35,47.29,47.3,19500.0,47.32,47.35,47.29,47.3,19500.0
2007-06-29 13:55:00,47.3,47.32,47.26,47.29,23500.0,47.3,47.32,47.26,47.29,23500.0
2007-06-29 14:00:00,47.3,47.3,47.17,47.2,34800.0,47.3,47.3,47.17,47.2,34800.0
2007-06-29 14:05:00,47.2,47.2,46.91,47.01,121200.0,47.2,47.2,46.91,47.01,121200.0
2007-06-29 14:10:00,47.01,47.07,46.96,46.98,85400.0,47.01,47.07,46.96,46.98,85400.0
2007-06-29 14:15:00,46.98,47.0,46.84,47.0,99200.0,46.98,47.0,46.84,47.0,99200.0
2007-06-29 14:20:00,47.0,47.0,46.94,46.95,36300.0,47.0,47.0,46.94,46.95,36300.0
2007-06-29 14:25:00,46.95,46.96,46.86,46.88,46700.0,46.95,46.96,46.86,46.88,46700.0
2007-06-29 14:30:00,46.89,46.89,46.8,46.87,63000.0,46.89,46.89,46.8,46.87,63000.0
2007-06-29 14:35:00,46.9,46.9,46.8,46.8,48100.0,46.9,46.9,46.8,46.8,48100.0
2007-06-29 14:40:00,46.81,47.77,46.77,46.91,81500.0,46.81,47.77,46.77,46.91,81500.0
2007-06-29 14:45:00,46.92,46.94,46.88,46.88,28500.0,46.92,46.94,46.88,46.88,28500.0
2007-06-29 14:50:00,46.88,46.89,46.84,46.85,16500.0,46.88,46.89,46.84,46.85,16500.0
2007-06-29 14:55:00,46.86,46.94,46.86,46.93,20700.0,46.86,46.94,46.86,46.93,20700.0
2007-06-29 15:00:00,46.94,46.98,46.88,46.88,44100.0,46.94,46.98,46.88,46.88,44100.0
2007-06-29 15:05:00,46.87,46.87,46.68,46.71,64000.0,46.87,46.87,46.68,46.71,64000.0
2007-06-29 15:10:00,46.71,46.71,46.51,46.52,92100.0,46.71,46.71,46.51,46.52,92100.0
2007-06-29 15:15:00,46.52,46.77,46.52,46.77,42700.0,46.52,46.77,46.52,46.77,42700.0
2007-06-29 15:20:00,46.78,46.93,46.78,46.92,73400.0,46.78,46.93,46.78,46.92,73400.0
2007-06-29 15:25:00,46.91,46.99,46.89,46.93,59900.0,46.91,46.99,46.89,46.93,59900.0
2007-06-29 15:30:00,46.94,46.97,46.64,46.89,120200.0,46.94,46.97,46.64,46.89,120200.0
2007-06-29 15:35:00,46.91,47.1,46.88,47.08,55700.0,46.91,47.1,46.88,47.08,55700.0
2007-06-29 15:40:00,47.07,47.22,47.05,47.11,99900.0,47.07,47.22,47.05,47.11,99900.0
2007-06-29 15:45:00,47.11,47.18,47.08,47.16,47900.0,47.11,47.18,47.08,47.16,47900.0
2007-06-29 15:50:00,47.15,47.23,47.04,47.08,47000.0,47.15,47.23,47.04,47.08,47000.0
2007-06-29 15:55:00,47.1,47.12,47.0,47.12,51800.0,47.1,47.12,47.0,47.12,51800.0
2007-07-02 09:30:00,46.64,47.0,46.6,46.87,119500.0,46.64,47.0,46.6,46.87,119500.0
2007-07-02 09:35:00,46.87,47.08,46.79,46.82,36500.0,46.87,47.08,46.79,46.82,36500.0
2007-07-02 09:40:00,46.79,46.79,46.62,46.65,54500.0,46.79,46.79,46.62,46.65,54500.0
2007-07-02 09:45:00,46.67,46.87,46.64,46.87,85400.0,46.67,46.87,46.64,46.87,85400.0
2007-07-02 09:50:00,46.86,46.97,46.85,46.91,28200.0,46.86,46.97,46.85,46.91,28200.0
2007-07-02 09:55:00,46.91,46.99,46.9,46.91,29700.0,46.91,46.99,46.9,46.91,29700.0
2007-07-02 10:00:00,46.91,47.11,46.91,47.06,53900.0,46.91,47.11,46.91,47.06,53900.0
2007-07-02 10:05:00,47.06,47.09,47.01,47.06,28400.0,47.06,47.09,47.01,47.06,28400.0
2007-07-02 10:10:00,47.07,47.3,47.07,47.29,38800.0,47.07,47.3,47.07,47.29,38800.0
2007-07-02 10:15:00,47.29,47.3,47.23,47.26,22400.0,47.29,47.3,47.23,47.26,22400.0
2007-07-02 10:20:00,47.25,47.33,47.24,47.32,26600.0,47.25,47.33,47.24,47.32,26600.0
2007-07-02 10:25:00,47.32,47.39,47.31,47.34,40700.0,47.32,47.39,47.31,47.34,40700.0
2007-07-02 10:30:00,47.35,47.45,47.34,47.44,44300.0,47.35,47.45,47.34,47.44,44300.0
2007-07-02 10:35:00,47.44,47.5,47.44,47.48,22600.0,47.44,47.5,47.44,47.48,22600.0
2007-07-02 10:40:00,47.48,47.48,47.39,47.39,22700.0,47.48,47.48,47.39,47.39,22700.0
2007-07-02 10:45:00,47.38,47.42,47.37,47.39,20800.0,47.38,47.42,47.37,47.39,20800.0
2007-07-02 10:50:00,47.4,47.5,47.39,47.42,22700.0,47.4,47.5,47.39,47.42,22700.0
2007-07-02 10:55:00,47.42,47.49,47.42,47.46,17800.0,47.42,47.49,47.42,47.46,17800.0
2007-07-02 11:00:00,47.48,47.5,47.44,47.47,20500.0,47.48,47.5,47.44,47.47,20500.0
2007-07-02 11:05:00,47.46,47.5,47.45,47.45,21700.0,47.46,47.5,47.45,47.45,21700.0
2007-07-02 11:10:00,47.47,47.49,47.45,47.49,18900.0,47.47,47.49,47.45,47.49,18900.0
2007-07-02 11:15:00,47.48,47.5,47.47,47.49,19500.0,47.48,47.5,47.47,47.49,19500.0
2007-07-02 11:20:00,47.49,47.49,47.46,47.46,19300.0,47.49,47.49,47.46,47.46,19300.0
2007-07-02 11:25:00,47.46,47.47,47.43,47.43,17400.0,47.46,47.47,47.43,47.43,17400.0
2007-07-02 11:30:00,47.43,47.45,47.39,47.39,63200.0,47.43,47.45,47.39,47.39,63200.0
2007-07-02 11:35:00,47.39,47.4,47.32,47.32,28900.0,47.39,47.4,47.32,47.32,28900.0
2007-07-02 11:40:00,47.31,47.4,47.31,47.38,66000.0,47.31,47.4,47.31,47.38,66000.0
2007-07-02 11:45:00,47.38,47.38,47.27,47.33,30900.0,47.38,47.38,47.27,47.33,30900.0
2007-07-02 11:50:00,47.32,47.39,47.31,47.37,9900.0,47.32,47.39,47.31,47.37,9900.0
2007-07-02 11:55:00,47.37,47.37,47.22,47.22,37100.0,47.37,47.37,47.22,47.22,37100.0
2007-07-02 12:00:00,47.23,47.28,47.19,47.21,20300.0,47.23,47.28,47.19,47.21,20300.0
2007-07-02 12:05:00,47.21,47.44,47.19,47.27,66900.0,47.21,47.44,47.19,47.27,66900.0
2007-07-02 12:10:00,47.26,47.29,47.19,47.2,28200.0,47.26,47.29,47.19,47.2,28200.0
2007-07-02 12:15:00,47.2,47.25,47.14,47.21,12700.0,47.2,47.25,47.14,47.21,12700.0
2007-07-02 12:20:00,47.21,47.24,47.19,47.22,11100.0,47.21,47.24,47.19,47.22,11100.0
2007-07-02 12:25:00,47.2,47.22,47.17,47.19,6900.0,47.2,47.22,47.17,47.19,6900.0
2007-07-02 12:30:00,47.19,47.2,47.18,47.18,8900.0,47.19,47.2,47.18,47.18,8900.0
2007-07-02 12:35:00,47.18,47.21,47.1,47.19,27400.0,47.18,47.21,47.1,47.19,27400.0
2007-07-02 12:40:00,47.17,47.2,47.17,47.2,7600.0,47.17,47.2,47.17,47.2,7600.0
2007-07-02 12:45:00,47.2,47.2,47.15,47.2,15200.0,47.2,47.2,47.15,47.2,15200.0
2007-07-02 12:50:00,47.2,47.21,47.16,47.17,8800.0,47.2,47.21,47.16,47.17,8800.0
2007-07-02 12:55:00,47.17,47.2,47.16,47.2,8700.0,47.17,47.2,47.16,47.2,8700.0
2007-07-02 13:00:00,47.2,47.21,47.15,47.17,23700.0,47.2,47.21,47.15,47.17,23700.0
2007-07-02 13:05:00,47.17,47.2,47.15,47.19,17400.0,47.17,47.2,47.15,47.19,17400.0
2007-07-02 13:10:00,47.19,47.21,47.19,47.2,7200.0,47.19,47.21,47.19,47.2,7200.0
2007-07-02 13:15:00,47.2,47.21,47.19,47.2,10700.0,47.2,47.21,47.19,47.2,10700.0
2007-07-02 13:20:00,47.19,47.21,47.19,47.2,13500.0,47.19,47.21,47.19,47.2,13500.0
2007-07-02 13:25:00,47.2,47.2,47.11,47.11,22600.0,47.2,47.2,47.11,47.11,22600.0
2007-07-02 13:30:00,47.11,47.2,47.1,47.2,9100.0,47.11,47.2,47.1,47.2,9100.0
2007-07-02 13:35:00,47.19,47.2,47.19,47.2,14100.0,47.19,47.2,47.19,47.2,14100.0
2007-07-02 13:40:00,47.2,47.23,47.19,47.23,9600.0,47.2,47.23,47.19,47.23,9600.0
2007-07-02 13:45:00,47.23,47.36,47.23,47.36,30400.0,47.23,47.36,47.23,47.36,30400.0
2007-07-02 13:50:00,47.37,47.45,47.36,47.45,29900.0,47.37,47.45,47.36,47.45,29900.0
2007-07-02 13:55:00,47.44,47.48,47.41,47.47,28100.0,47.44,47.48,47.41,47.47,28100.0
2007-07-02 14:00:00,47.47,47.49,47.47,47.48,18600.0,47.47,47.49,47.47,47.48,18600.0
2007-07-02 14:05:00,47.48,47.49,47.47,47.49,13400.0,47.48,47.49,47.47,47.49,13400.0
2007-07-02 14:10:00,47.48,47.5,47.37,47.38,39000.0,47.48,47.5,47.37,47.38,39000.0
2007-07-02 14:15:00,47.37,47.43,47.37,47.43,12900.0,47.37,47.43,47.37,47.43,12900.0
2007-07-02 14:20:00,47.43,47.47,47.42,47.44,6400.0,47.43,47.47,47.42,47.44,6400.0
2007-07-02 14:25:00,47.44,47.46,47.43,47.45,12600.0,47.44,47.46,47.43,47.45,12600.0
2007-07-02 14:30:00,47.45,47.45,47.43,47.44,12200.0,47.45,47.45,47.43,47.44,12200.0
2007-07-02 14:35:00,47.44,47.47,47.44,47.46,20000.0,47.44,47.47,47.44,47.46,20000.0
2007-07-02 14:40:00,47.45,47.45,47.41,47.42,22900.0,47.45,47.45,47.41,47.42,22900.0
2007-07-02 14:45:00,47.43,47.44,47.4,47.43,28500.0,47.43,47.44,47.4,47.43,28500.0
2007-07-02 14:50:00,47.43,47.43,47.38,47.38,30500.0,47.43,47.43,47.38,47.38,30500.0
2007-07-02 14:55:00,47.38,47.41,47.37,47.38,115600.0,47.38,47.41,47.37,47.38,115600.0
2007-07-02 15:00:00,47.37,47.4,47.31,47.32,16300.0,47.37,47.4,47.31,47.32,16300.0
2007-07-02 15:05:00,47.31,47.33,47.28,47.28,16500.0,47.31,47.33,47.28,47.28,16500.0
2007-07-02 15:10:00,47.27,47.3,47.24,47.27,23500.0,47.27,47.3,47.24,47.27,23500.0
2007-07-02 15:15:00,47.27,47.3,47.25,47.26,14900.0,47.27,47.3,47.25,47.26,14900.0
2007-07-02 15:20:00,47.27,47.3,47.25,47.29,10700.0,47.27,47.3,47.25,47.29,10700.0
2007-07-02 15:25:00,47.29,47.3,47.26,47.3,16400.0,47.29,47.3,47.26,47.3,16400.0
2007-07-02 15:30:00,47.3,47.3,47.25,47.26,18500.0,47.3,47.3,47.25,47.26,18500.0
2007-07-02 15:35:00,47.26,47.27,47.23,47.25,15400.0,47.26,47.27,47.23,47.25,15400.0
2007-07-02 15:40:00,47.24,47.3,47.24,47.3,21200.0,47.24,47.3,47.24,47.3,21200.0
2007-07-02 15:45:00,47.3,47.3,47.28,47.28,24100.0,47.3,47.3,47.28,47.28,24100.0
2007-07-02 15:50:00,47.28,47.3,47.25,47.28,39300.0,47.28,47.3,47.25,47.28,39300.0
2007-07-02 15:55:00,47.29,47.3,47.27,47.3,50400.0,47.29,47.3,47.27,47.3,50400.0
2007-07-03 09:30:00,47.27,47.37,46.8,46.8,61700.0,47.27,47.37,46.8,46.8,61700.0
2007-07-03 09:35:00,46.83,46.83,46.56,46.56,71000.0,46.83,46.83,46.56,46.56,71000.0
2007-07-03 09:40:00,46.58,46.63,46.53,46.57,44100.0,46.58,46.63,46.53,46.57,44100.0
2007-07-03 09:45:00,46.57,46.57,46.36,46.37,151500.0,46.57,46.57,46.36,46.37,151500.0
2007-07-03 09:50:00,46.37,46.4,46.19,46.21,69100.0,46.37,46.4,46.19,46.21,69100.0
2007-07-03 09:55:00,46.21,46.54,45.94,46.26,135100.0,46.21,46.54,45.94,46.26,135100.0
2007-07-03 10:00:00,46.26,46.35,46.16,46.17,188900.0,46.26,46.35,46.16,46.17,188900.0
2007-07-03 10:05:00,46.17,46.25,46.16,46.24,104200.0,46.17,46.25,46.16,46.24,104200.0
2007-07-03 10:10:00,46.25,46.25,46.15,46.2,88000.0,46.25,46.25,46.15,46.2,88000.0
2007-07-03 10:15:00,46.2,46.25,46.18,46.22,52000.0,46.2,46.25,46.18,46.22,52000.0
2007-07-03 10:20:00,46.23,46.35,46.22,46.29,140200.0,46.23,46.35,46.22,46.29,140200.0
2007-07-03 10:25:00,46.29,46.3,46.27,46.29,48500.0,46.29,46.3,46.27,46.29,48500.0
2007-07-03 10:30:00,46.29,46.3,46.29,46.29,46900.0,46.29,46.3,46.29,46.29,46900.0
2007-07-03 10:35:00,46.29,46.3,46.25,46.28,62000.0,46.29,46.3,46.25,46.28,62000.0
2007-07-03 10:40:00,46.28,46.29,46.23,46.25,42600.0,46.28,46.29,46.23,46.25,42600.0
2007-07-03 10:45:00,46.24,46.25,46.19,46.23,26000.0,46.24,46.25,46.19,46.23,26000.0
2007-07-03 10:50:00,46.24,46.25,46.23,46.24,25400.0,46.24,46.25,46.23,46.24,25400.0
2007-07-03 10:55:00,46.24,46.24,46.23,46.23,16800.0,46.24,46.24,46.23,46.23,16800.0
2007-07-03 11:00:00,46.24,46.24,46.16,46.21,59600.0,46.24,46.24,46.16,46.21,59600.0
2007-07-03 11:05:00,46.21,46.25,46.21,46.25,25400.0,46.21,46.25,46.21,46.25,25400.0
2007-07-03 11:10:00,46.24,46.25,46.18,46.2,42900.0,46.24,46.25,46.18,46.2,42900.0
2007-07-03 11:15:00,46.2,46.23,46.19,46.22,19100.0,46.2,46.23,46.19,46.22,19100.0
2007-07-03 11:20:00,46.23,46.24,46.22,46.23,35000.0,46.23,46.24,46.22,46.23,35000.0
2007-07-03 11:25:00,46.23,46.24,46.22,46.23,8600.0,46.23,46.24,46.22,46.23,8600.0
2007-07-03 11:30:00,46.24,46.25,46.23,46.24,45500.0,46.24,46.25,46.23,46.24,45500.0
2007-07-03 11:35:00,46.24,46.24,46.21,46.23,38500.0,46.24,46.24,46.21,46.23,38500.0
2007-07-03 11:40:00,46.22,46.24,46.22,46.22,32300.0,46.22,46.24,46.22,46.22,32300.0
2007-07-03 11:45:00,46.23,46.24,46.22,46.24,18600.0,46.23,46.24,46.22,46.24,18600.0
2007-07-03 11:50:00,46.24,46.24,46.09,46.11,67200.0,46.24,46.24,46.09,46.11,67200.0
2007-07-03 11:55:00,46.1,46.2,46.1,46.2,25200.0,46.1,46.2,46.1,46.2,25200.0
2007-07-03 12:00:00,46.21,46.21,46.12,46.14,37100.0,46.21,46.21,46.12,46.14,37100.0
2007-07-03 12:05:00,46.14,46.17,46.13,46.14,31600.0,46.14,46.17,46.13,46.14,31600.0
2007-07-03 12:10:00,46.15,46.2,46.14,46.19,23700.0,46.15,46.2,46.14,46.19,23700.0
2007-07-03 12:15:00,46.19,46.2,46.18,46.19,18800.0,46.19,46.2,46.18,46.19,18800.0
2007-07-03 12:20:00,46.19,46.2,46.15,46.17,45800.0,46.19,46.2,46.15,46.17,45800.0
2007-07-03 12:25:00,46.16,46.17,46.14,46.14,24800.0,46.16,46.17,46.14,46.14,24800.0
2007-07-03 12:30:00,46.15,46.16,46.13,46.15,26700.0,46.15,46.16,46.13,46.15,26700.0
2007-07-03 12:35:00,46.15,46.15,46.12,46.13,37700.0,46.15,46.15,46.12,46.13,37700.0
2007-07-03 12:40:00,46.13,46.14,46.07,46.07,59300.0,46.13,46.14,46.07,46.07,59300.0
2007-07-03 12:45:00,46.07,46.15,46.06,46.11,49400.0,46.07,46.15,46.06,46.11,49400.0
2007-07-03 12:50:00,46.12,46.13,46.04,46.06,84900.0,46.12,46.13,46.04,46.06,84900.0
2007-07-03 12:55:00,46.05,46.11,46.05,46.1,57000.0,46.05,46.11,46.05,46.1,57000.0
2007-07-05 09:30:00,46.0,46.09,45.75,45.76,73300.0,46.0,46.09,45.75,45.76,73300.0
2007-07-05 09:35:00,45.76,45.78,45.55,45.67,31500.0,45.76,45.78,45.55,45.67,31500.0
2007-07-05 09:40:00,45.68,45.86,45.64,45.74,147200.0,45.68,45.86,45.64,45.74,147200.0
2007-07-05 09:45:00,45.75,45.82,45.73,45.73,203300.0,45.75,45.82,45.73,45.73,203300.0
2007-07-05 09:50:00,45.75,45.85,45.73,45.8,206700.0,45.75,45.85,45.73,45.8,206700.0
2007-07-05 09:55:00,45.81,45.82,45.74,45.77,244200.0,45.81,45.82,45.74,45.77,244200.0
2007-07-05 10:00:00,45.77,45.8,45.71,45.71,60400.0,45.77,45.8,45.71,45.71,60400.0
2007-07-05 10:05:00,45.73,45.74,45.6,45.66,38500.0,45.73,45.74,45.6,45.66,38500.0
2007-07-05 10:10:00,45.67,45.69,45.66,45.66,28000.0,45.67,45.69,45.66,45.66,28000.0
2007-07-05 10:15:00,45.67,46.63,45.55,45.61,90300.0,45.67,46.63,45.55,45.61,90300.0
2007-07-05 10:20:00,45.64,45.69,45.57,45.57,54500.0,45.64,45.69,45.57,45.57,54500.0
2007-07-05 10:25:00,45.57,45.7,45.54,45.66,29400.0,45.57,45.7,45.54,45.66,29400.0
2007-07-05 10:30:00,45.69,45.7,45.64,45.67,54700.0,45.69,45.7,45.64,45.67,54700.0
2007-07-05 10:35:00,45.68,45.72,45.6,45.72,28100.0,45.68,45.72,45.6,45.72,28100.0
2007-07-05 10:40:00,45.68,45.74,45.67,45.7,85400.0,45.68,45.74,45.67,45.7,85400.0
2007-07-05 10:45:00,45.69,45.72,45.62,45.64,62200.0,45.69,45.72,45.62,45.64,62200.0
2007-07-05 10:50:00,45.63,45.7,45.58,45.68,58200.0,45.63,45.7,45.58,45.68,58200.0
2007-07-05 10:55:00,45.69,45.7,45.65,45.68,34800.0,45.69,45.7,45.65,45.68,34800.0
2007-07-05 11:00:00,45.67,45.68,45.54,45.62,47100.0,45.67,45.68,45.54,45.62,47100.0
2007-07-05 11:05:00,45.63,45.67,45.63,45.67,56100.0,45.63,45.67,45.63,45.67,56100.0
2007-07-05 11:10:00,45.65,45.73,45.65,45.69,32100.0,45.65,45.73,45.65,45.69,32100.0
2007-07-05 11:15:00,45.7,45.71,45.67,45.68,37100.0,45.7,45.71,45.67,45.68,37100.0
2007-07-05 11:20:00,45.68,45.71,45.67,45.7,63700.0,45.68,45.71,45.67,45.7,63700.0
2007-07-05 11:25:00,45.7,45.71,45.66,45.67,98300.0,45.7,45.71,45.66,45.67,98300.0
2007-07-05 11:30:00,45.69,45.69,45.6,45.65,42500.0,45.69,45.69,45.6,45.65,42500.0
2007-07-05 11:35:00,45.66,45.7,45.63,45.69,36600.0,45.66,45.7,45.63,45.69,36600.0
2007-07-05 11:40:00,45.69,45.73,45.67,45.72,43200.0,45.69,45.73,45.67,45.72,43200.0
2007-07-05 11:45:00,45.71,45.72,45.65,45.68,103900.0,45.71,45.72,45.65,45.68,103900.0
2007-07-05 11:50:00,45.7,45.7,45.67,45.69,39600.0,45.7,45.7,45.67,45.69,39600.0
2007-07-05 11:55:00,45.69,45.69,45.63,45.63,50700.0,45.69,45.69,45.63,45.63,50700.0
2007-07-05 12:00:00,45.63,45.69,45.63,45.65,45600.0,45.63,45.69,45.63,45.65,45600.0
2007-07-05 12:05:00,45.64,45.66,45.54,45.65,81000.0,45.64,45.66,45.54,45.65,81000.0
2007-07-05 12:10:00,45.65,45.65,45.53,45.6,209200.0,45.65,45.65,45.53,45.6,209200.0
2007-07-05 12:15:00,45.6,45.6,45.53,45.53,59000.0,45.6,45.6,45.53,45.53,59000.0
2007-07-05 12:20:00,45.54,45.59,45.53,45.56,73400.0,45.54,45.59,45.53,45.56,73400.0
2007-07-05 12:25:00,45.56,45.59,45.52,45.52,347800.0,45.56,45.59,45.52,45.52,347800.0
2007-07-05 12:30:00,45.51,45.56,45.51,45.55,90200.0,45.51,45.56,45.51,45.55,90200.0
2007-07-05 12:35:00,45.55,45.58,45.52,45.58,29100.0,45.55,45.58,45.52,45.58,29100.0
2007-07-05 12:40:00,45.58,45.75,45.54,45.6,47900.0,45.58,45.75,45.54,45.6,47900.0
2007-07-05 12:45:00,45.61,45.69,45.61,45.68,19800.0,45.61,45.69,45.61,45.68,19800.0
2007-07-05 12:50:00,45.6,45.73,45.6,45.73,217700.0,45.6,45.73,45.6,45.73,217700.0
2007-07-05 12:55:00,45.72,45.77,45.7,45.7,39100.0,45.72,45.77,45.7,45.7,39100.0
2007-07-05 13:00:00,45.72,45.76,45.7,45.73,43100.0,45.72,45.76,45.7,45.73,43100.0
2007-07-05 13:05:00,45.74,45.74,45.69,45.7,42200.0,45.74,45.74,45.69,45.7,42200.0
2007-07-05 13:10:00,45.73,45.73,45.63,45.63,194300.0,45.73,45.73,45.63,45.63,194300.0
2007-07-05 13:15:00,45.63,45.73,45.63,45.7,71600.0,45.63,45.73,45.63,45.7,71600.0
2007-07-05 13:20:00,45.68,45.73,45.68,45.72,69700.0,45.68,45.73,45.68,45.72,69700.0
2007-07-05 13:25:00,45.72,45.73,45.65,45.66,28100.0,45.72,45.73,45.65,45.66,28100.0
2007-07-05 13:30:00,45.7,45.72,45.66,45.7,67400.0,45.7,45.72,45.66,45.7,67400.0
2007-07-05 13:35:00,45.7,45.72,45.69,45.71,52800.0,45.7,45.72,45.69,45.71,52800.0
2007-07-05 13:40:00,45.7,45.71,45.66,45.71,75100.0,45.7,45.71,45.66,45.71,75100.0
2007-07-05 13:45:00,45.7,45.72,45.7,45.72,23400.0,45.7,45.72,45.7,45.72,23400.0
2007-07-05 13:50:00,45.7,45.71,45.68,45.7,76800.0,45.7,45.71,45.68,45.7,76800.0
2007-07-05 13:55:00,45.7,45.7,45.58,45.69,178300.0,45.7,45.7,45.58,45.69,178300.0
2007-07-05 14:00:00,45.68,45.7,45.68,45.69,20100.0,45.68,45.7,45.68,45.69,20100.0
2007-07-05 14:05:00,45.7,45.72,45.69,45.72,35600.0,45.7,45.72,45.69,45.72,35600.0
2007-07-05 14:10:00,45.7,45.73,45.7,45.71,72800.0,45.7,45.73,45.7,45.71,72800.0
2007-07-05 14:15:00,45.7,45.75,45.69,45.74,179700.0,45.7,45.75,45.69,45.74,179700.0
2007-07-05 14:20:00,45.72,45.75,45.69,45.75,37100.0,45.72,45.75,45.69,45.75,37100.0
2007-07-05 14:25:00,45.75,45.77,45.73,45.77,18700.0,45.75,45.77,45.73,45.77,18700.0
2007-07-05 14:30:00,45.73,45.77,45.7,45.72,78400.0,45.73,45.77,45.7,45.72,78400.0
2007-07-05 14:35:00,45.73,45.73,45.71,45.72,54600.0,45.73,45.73,45.71,45.72,54600.0
2007-07-05 14:40:00,45.71,45.76,45.7,45.76,97000.0,45.71,45.76,45.7,45.76,97000.0
2007-07-05 14:45:00,45.76,45.81,45.75,45.79,130500.0,45.76,45.81,45.75,45.79,130500.0
2007-07-05 14:50:00,45.76,45.83,45.76,45.77,62600.0,45.76,45.83,45.76,45.77,62600.0
2007-07-05 14:55:00,45.77,45.8,45.75,45.8,46200.0,45.77,45.8,45.75,45.8,46200.0
2007-07-05 15:00:00,45.79,45.81,45.77,45.78,57100.0,45.79,45.81,45.77,45.78,57100.0
2007-07-05 15:05:00,45.77,45.79,45.76,45.79,42800.0,45.77,45.79,45.76,45.79,42800.0
2007-07-05 15:10:00,45.79,45.8,45.73,45.75,90700.0,45.79,45.8,45.73,45.75,90700.0
2007-07-05 15:15:00,45.74,45.77,45.7,45.71,46500.0,45.74,45.77,45.7,45.71,46500.0
2007-07-05 15:20:00,45.71,45.76,45.7,45.76,51400.0,45.71,45.76,45.7,45.76,51400.0
2007-07-05 15:25:00,45.76,45.78,45.75,45.77,151400.0,45.76,45.78,45.75,45.77,151400.0
2007-07-05 15:30:00,45.76,45.77,45.73,45.75,71800.0,45.76,45.77,45.73,45.75,71800.0
2007-07-05 15:35:00,45.75,45.76,45.74,45.75,113700.0,45.75,45.76,45.74,45.75,113700.0
2007-07-05 15:40:00,45.75,45.77,45.74,45.77,264900.0,45.75,45.77,45.74,45.77,264900.0
2007-07-05 15:45:00,45.77,45.78,45.76,45.78,105200.0,45.77,45.78,45.76,45.78,105200.0
2007-07-05 15:50:00,45.78,45.81,45.77,45.79,166700.0,45.78,45.81,45.77,45.79,166700.0
2007-07-05 15:55:00,45.79,45.81,45.75,45.78,260800.0,45.79,45.81,45.75,45.78,260800.0
2007-07-06 09:30:00,45.46,45.55,44.82,44.89,186100.0,45.46,45.55,44.82,44.89,186100.0
2007-07-06 09:35:00,44.91,45.11,44.83,45.07,171300.0,44.91,45.11,44.83,45.07,171300.0
2007-07-06 09:40:00,45.06,45.1,44.93,45.1,134500.0,45.06,45.1,44.93,45.1,134500.0
2007-07-06 09:45:00,45.1,45.23,44.97,45.23,143500.0,45.1,45.23,44.97,45.23,143500.0
2007-07-06 09:50:00,45.25,45.32,45.05,45.15,267000.0,45.25,45.32,45.05,45.15,267000.0
2007-07-06 09:55:00,45.14,45.31,45.12,45.26,55700.0,45.14,45.31,45.12,45.26,55700.0
2007-07-06 10:00:00,45.26,45.43,45.25,45.27,102700.0,45.26,45.43,45.25,45.27,102700.0
2007-07-06 10:05:00,45.29,45.33,45.24,45.3,98400.0,45.29,45.33,45.24,45.3,98400.0
2007-07-06 10:10:00,45.3,45.36,45.23,45.23,96100.0,45.3,45.36,45.23,45.23,96100.0
2007-07-06 10:15:00,45.22,45.34,45.22,45.27,81700.0,45.22,45.34,45.22,45.27,81700.0
2007-07-06 10:20:00,45.27,45.29,45.15,45.17,110700.0,45.27,45.29,45.15,45.17,110700.0
2007-07-06 10:25:00,45.18,45.29,45.09,45.29,63600.0,45.18,45.29,45.09,45.29,63600.0
2007-07-06 10:30:00,45.28,45.4,45.26,45.34,129500.0,45.28,45.4,45.26,45.34,129500.0
2007-07-06 10:35:00,45.34,45.36,45.3,45.35,43100.0,45.34,45.36,45.3,45.35,43100.0
2007-07-06 10:40:00,45.36,45.41,45.22,45.26,79500.0,45.36,45.41,45.22,45.26,79500.0
2007-07-06 10:45:00,45.27,45.27,45.19,45.25,117500.0,45.27,45.27,45.19,45.25,117500.0
2007-07-06 10:50:00,45.27,45.32,45.24,45.28,70400.0,45.27,45.32,45.24,45.28,70400.0
2007-07-06 10:55:00,45.28,45.3,45.13,45.21,72400.0,45.28,45.3,45.13,45.21,72400.0
2007-07-06 11:00:00,45.23,45.29,45.12,45.22,45000.0,45.23,45.29,45.12,45.22,45000.0
2007-07-06 11:05:00,45.23,45.3,45.2,45.28,43600.0,45.23,45.3,45.2,45.28,43600.0
2007-07-06 11:10:00,45.29,45.32,45.19,45.19,35200.0,45.29,45.32,45.19,45.19,35200.0
2007-07-06 11:15:00,45.18,45.29,45.05,45.17,206900.0,45.18,45.29,45.05,45.17,206900.0
2007-07-06 11:20:00,45.19,45.28,45.19,45.27,31700.0,45.19,45.28,45.19,45.27,31700.0
2007-07-06 11:25:00,45.27,45.29,45.21,45.26,59400.0,45.27,45.29,45.21,45.26,59400.0
2007-07-06 11:30:00,45.27,45.28,45.23,45.28,25000.0,45.27,45.28,45.23,45.28,25000.0
2007-07-06 11:35:00,45.28,45.28,45.25,45.27,22100.0,45.28,45.28,45.25,45.27,22100.0
2007-07-06 11:40:00,45.27,45.27,45.25,45.26,29300.0,45.27,45.27,45.25,45.26,29300.0
2007-07-06 11:45:00,45.26,45.28,45.18,45.18,73100.0,45.26,45.28,45.18,45.18,73100.0
2007-07-06 11:50:00,45.18,45.25,45.07,45.07,78100.0,45.18,45.25,45.07,45.07,78100.0
2007-07-06 11:55:00,45.08,45.09,45.04,45.05,82000.0,45.08,45.09,45.04,45.05,82000.0
2007-07-06 12:00:00,45.05,45.07,45.05,45.06,38700.0,45.05,45.07,45.05,45.06,38700.0
2007-07-06 12:05:00,45.06,45.11,45.04,45.04,124300.0,45.06,45.11,45.04,45.04,124300.0
2007-07-06 12:10:00,45.04,45.07,44.89,44.92,99700.0,45.04,45.07,44.89,44.92,99700.0
2007-07-06 12:15:00,44.92,44.96,44.87,44.96,105100.0,44.92,44.96,44.87,44.96,105100.0
2007-07-06 12:20:00,44.95,44.95,44.88,44.89,47800.0,44.95,44.95,44.88,44.89,47800.0
2007-07-06 12:25:00,44.89,44.89,44.78,44.78,37600.0,44.89,44.89,44.78,44.78,37600.0
2007-07-06 12:30:00,44.79,44.79,44.66,44.74,113400.0,44.79,44.79,44.66,44.74,113400.0
2007-07-06 12:35:00,44.74,44.79,44.73,44.77,42500.0,44.74,44.79,44.73,44.77,42500.0
2007-07-06 12:40:00,44.77,44.8,44.77,44.79,28000.0,44.77,44.8,44.77,44.79,28000.0
2007-07-06 12:45:00,44.8,44.85,44.8,44.85,22100.0,44.8,44.85,44.8,44.85,22100.0
2007-07-06 12:50:00,44.85,44.86,44.84,44.86,10100.0,44.85,44.86,44.84,44.86,10100.0
2007-07-06 12:55:00,44.86,44.91,44.86,44.9,39500.0,44.86,44.91,44.86,44.9,39500.0
2007-07-06 13:00:00,44.91,44.91,44.87,44.87,31200.0,44.91,44.91,44.87,44.87,31200.0
2007-07-06 13:05:00,44.88,44.94,44.84,44.93,90500.0,44.88,44.94,44.84,44.93,90500.0
2007-07-06 13:10:00,44.94,45.01,44.94,45.01,41300.0,44.94,45.01,44.94,45.01,41300.0
2007-07-06 13:15:00,45.02,45.03,44.98,44.98,23100.0,45.02,45.03,44.98,44.98,23100.0
2007-07-06 13:20:00,44.98,45.03,44.96,45.01,168100.0,44.98,45.03,44.96,45.01,168100.0
2007-07-06 13:25:00,45.02,45.03,45.01,45.02,34700.0,45.02,45.03,45.01,45.02,34700.0
2007-07-06 13:30:00,45.02,45.03,45.01,45.02,21800.0,45.02,45.03,45.01,45.02,21800.0
2007-07-06 13:35:00,45.02,45.04,45.0,45.03,248500.0,45.02,45.04,45.0,45.03,248500.0
2007-07-06 13:40:00,45.03,45.05,45.01,45.05,97100.0,45.03,45.05,45.01,45.05,97100.0
2007-07-06 13:45:00,45.05,45.05,45.0,45.02,70700.0,45.05,45.05,45.0,45.02,70700.0
2007-07-06 13:50:00,45.03,45.05,45.03,45.04,32100.0,45.03,45.05,45.03,45.04,32100.0
2007-07-06 13:55:00,45.04,45.05,45.03,45.05,39800.0,45.04,45.05,45.03,45.05,39800.0
2007-07-06 14:00:00,45.05,45.1,45.04,45.09,129600.0,45.05,45.1,45.04,45.09,129600.0
2007-07-06 14:05:00,45.08,45.1,45.08,45.1,45100.0,45.08,45.1,45.08,45.1,45100.0
2007-07-06 14:10:00,45.1,45.18,45.05,45.18,127600.0,45.1,45.18,45.05,45.18,127600.0
2007-07-06 14:15:00,45.16,45.16,45.1,45.12,141700.0,45.16,45.16,45.1,45.12,141700.0
2007-07-06 14:20:00,45.11,45.13,45.09,45.12,124700.0,45.11,45.13,45.09,45.12,124700.0
2007-07-06 14:25:00,45.13,45.15,45.11,45.15,19300.0,45.13,45.15,45.11,45.15,19300.0
2007-07-06 14:30:00,45.15,45.2,45.15,45.2,80900.0,45.15,45.2,45.15,45.2,80900.0
2007-07-06 14:35:00,45.2,45.3,45.19,45.3,90300.0,45.2,45.3,45.19,45.3,90300.0
2007-07-06 14:40:00,45.29,45.3,45.29,45.3,34500.0,45.29,45.3,45.29,45.3,34500.0
2007-07-06 14:45:00,45.29,45.3,45.24,45.27,67200.0,45.29,45.3,45.24,45.27,67200.0
2007-07-06 14:50:00,45.27,45.3,45.25,45.26,42400.0,45.27,45.3,45.25,45.26,42400.0
2007-07-06 14:55:00,45.26,45.32,45.25,45.27,56800.0,45.26,45.32,45.25,45.27,56800.0
2007-07-06 15:00:00,45.27,45.34,45.27,45.34,71900.0,45.27,45.34,45.27,45.34,71900.0
2007-07-06 15:05:00,45.33,45.39,45.31,45.38,92600.0,45.33,45.39,45.31,45.38,92600.0
2007-07-06 15:10:00,45.38,45.41,45.33,45.38,89200.0,45.38,45.41,45.33,45.38,89200.0
2007-07-06 15:15:00,45.38,45.4,45.38,45.39,40100.0,45.38,45.4,45.38,45.39,40100.0
2007-07-06 15:20:00,45.38,45.39,45.35,45.37,54300.0,45.38,45.39,45.35,45.37,54300.0
2007-07-06 15:25:00,45.38,45.38,45.34,45.36,72700.0,45.38,45.38,45.34,45.36,72700.0
2007-07-06 15:30:00,45.36,45.38,45.32,45.33,83600.0,45.36,45.38,45.32,45.33,83600.0
2007-07-06 15:35:00,45.33,45.37,45.29,45.3,125300.0,45.33,45.37,45.29,45.3,125300.0
2007-07-06 15:40:00,45.31,45.35,45.29,45.3,110000.0,45.31,45.35,45.29,45.3,110000.0
2007-07-06 15:45:00,45.3,45.3,45.23,45.29,100500.0,45.3,45.3,45.23,45.29,100500.0
2007-07-06 15:50:00,45.3,45.33,45.27,45.29,134100.0,45.3,45.33,45.27,45.29,134100.0
2007-07-06 15:55:00,45.3,45.3,45.19,45.19,174700.0,45.3,45.3,45.19,45.19,174700.0
2007-07-09 09:30:00,45.41,45.41,44.85,44.9,85100.0,45.41,45.41,44.85,44.9,85100.0
2007-07-09 09:35:00,44.9,45.19,44.9,45.1,20600.0,44.9,45.19,44.9,45.1,20600.0
2007-07-09 09:40:00,45.1,45.12,45.06,45.08,38000.0,45.1,45.12,45.06,45.08,38000.0
2007-07-09 09:45:00,45.09,45.09,44.96,44.96,47000.0,45.09,45.09,44.96,44.96,47000.0
2007-07-09 09:50:00,44.96,45.05,44.95,44.96,98200.0,44.96,45.05,44.95,44.96,98200.0
2007-07-09 09:55:00,44.95,45.0,44.92,44.93,53700.0,44.95,45.0,44.92,44.93,53700.0
2007-07-09 10:00:00,44.94,44.96,44.93,44.94,37400.0,44.94,44.96,44.93,44.94,37400.0
2007-07-09 10:05:00,44.94,45.02,44.94,45.01,59700.0,44.94,45.02,44.94,45.01,59700.0
2007-07-09 10:10:00,45.02,45.15,45.01,45.15,71800.0,45.02,45.15,45.01,45.15,71800.0
2007-07-09 10:15:00,45.14,45.14,45.11,45.13,58300.0,45.14,45.14,45.11,45.13,58300.0
2007-07-09 10:20:00,45.12,45.2,45.09,45.09,49300.0,45.12,45.2,45.09,45.09,49300.0
2007-07-09 10:25:00,45.09,45.17,45.0,45.0,60900.0,45.09,45.17,45.0,45.0,60900.0
2007-07-09 10:30:00,45.0,45.06,44.94,45.05,43000.0,45.0,45.06,44.94,45.05,43000.0
2007-07-09 10:35:00,45.05,45.05,44.93,44.95,26800.0,45.05,45.05,44.93,44.95,26800.0
2007-07-09 10:40:00,44.95,44.95,44.81,44.87,25200.0,44.95,44.95,44.81,44.87,25200.0
2007-07-09 10:45:00,44.86,44.94,44.82,44.87,47200.0,44.86,44.94,44.82,44.87,47200.0
2007-07-09 10:50:00,44.87,44.91,44.87,44.88,10500.0,44.87,44.91,44.87,44.88,10500.0
2007-07-09 10:55:00,44.88,44.93,44.88,44.9,46700.0,44.88,44.93,44.88,44.9,46700.0
2007-07-09 11:00:00,44.9,44.92,44.84,44.84,22800.0,44.9,44.92,44.84,44.84,22800.0
2007-07-09 11:05:00,44.86,44.98,44.86,44.97,18800.0,44.86,44.98,44.86,44.97,18800.0
2007-07-09 11:10:00,44.96,45.0,44.9,45.0,49800.0,44.96,45.0,44.9,45.0,49800.0
2007-07-09 11:15:00,44.99,45.08,44.99,45.07,47200.0,44.99,45.08,44.99,45.07,47200.0
2007-07-09 11:20:00,45.0,45.11,45.0,45.09,29400.0,45.0,45.11,45.0,45.09,29400.0
2007-07-09 11:25:00,45.1,45.11,45.06,45.06,49700.0,45.1,45.11,45.06,45.06,49700.0
2007-07-09 11:30:00,45.09,45.1,45.0,45.0,33400.0,45.09,45.1,45.0,45.0,33400.0
2007-07-09 11:35:00,45.0,45.01,44.99,44.99,26100.0,45.0,45.01,44.99,44.99,26100.0
2007-07-09 11:40:00,44.99,45.04,44.98,45.02,24700.0,44.99,45.04,44.98,45.02,24700.0
2007-07-09 11:45:00,45.02,45.07,44.99,45.06,43600.0,45.02,45.07,44.99,45.06,43600.0
2007-07-09 11:50:00,45.06,45.14,45.06,45.13,26400.0,45.06,45.14,45.06,45.13,26400.0
2007-07-09 11:55:00,45.13,45.15,45.08,45.13,84700.0,45.13,45.15,45.08,45.13,84700.0
2007-07-09 12:00:00,45.13,45.15,45.09,45.1,44700.0,45.13,45.15,45.09,45.1,44700.0
2007-07-09 12:05:00,45.11,45.12,45.1,45.12,10600.0,45.11,45.12,45.1,45.12,10600.0
2007-07-09 12:10:00,45.11,45.12,45.07,45.08,19500.0,45.11,45.12,45.07,45.08,19500.0
2007-07-09 12:15:00,45.07,45.09,45.05,45.05,31900.0,45.07,45.09,45.05,45.05,31900.0
2007-07-09 12:20:00,45.05,45.06,44.99,44.99,28800.0,45.05,45.06,44.99,44.99,28800.0
2007-07-09 12:25:00,44.99,45.05,44.98,44.99,19000.0,44.99,45.05,44.98,44.99,19000.0
2007-07-09 12:30:00,44.98,45.0,44.94,44.95,36200.0,44.98,45.0,44.94,44.95,36200.0
2007-07-09 12:35:00,44.94,44.95,44.89,44.91,19100.0,44.94,44.95,44.89,44.91,19100.0
2007-07-09 12:40:00,44.89,44.92,44.88,44.91,40600.0,44.89,44.92,44.88,44.91,40600.0
2007-07-09 12:45:00,44.92,44.93,44.9,44.9,17800.0,44.92,44.93,44.9,44.9,17800.0
2007-07-09 12:50:00,44.9,44.91,44.89,44.9,30700.0,44.9,44.91,44.89,44.9,30700.0
2007-07-09 12:55:00,44.9,44.99,44.89,44.99,42500.0,44.9,44.99,44.89,44.99,42500.0
2007-07-09 13:00:00,44.98,45.04,44.98,45.04,39700.0,44.98,45.04,44.98,45.04,39700.0
2007-07-09 13:05:00,45.04,45.05,44.98,44.98,31800.0,45.04,45.05,44.98,44.98,31800.0
2007-07-09 13:10:00,44.99,45.0,44.96,44.96,20600.0,44.99,45.0,44.96,44.96,20600.0
2007-07-09 13:15:00,44.97,44.97,44.96,44.97,30200.0,44.97,44.97,44.96,44.97,30200.0
2007-07-09 13:20:00,44.96,44.97,44.96,44.96,6300.0,44.96,44.97,44.96,44.96,6300.0
2007-07-09 13:25:00,44.97,44.97,44.96,44.96,18100.0,44.97,44.97,44.96,44.96,18100.0
2007-07-09 13:30:00,44.95,45.02,44.95,44.98,53400.0,44.95,45.02,44.95,44.98,53400.0
2007-07-09 13:35:00,44.97,44.98,44.96,44.98,10400.0,44.97,44.98,44.96,44.98,10400.0
2007-07-09 13:40:00,44.98,44.98,44.91,44.93,77400.0,44.98,44.98,44.91,44.93,77400.0
2007-07-09 13:45:00,44.92,44.93,44.91,44.92,34300.0,44.92,44.93,44.91,44.92,34300.0
2007-07-09 13:50:00,44.93,45.0,44.91,45.0,49500.0,44.93,45.0,44.91,45.0,49500.0
2007-07-09 13:55:00,45.0,45.0,44.96,44.98,39700.0,45.0,45.0,44.96,44.98,39700.0
2007-07-09 14:00:00,44.99,45.0,44.96,44.96,27900.0,44.99,45.0,44.96,44.96,27900.0
2007-07-09 14:05:00,44.96,44.98,44.96,44.98,15700.0,44.96,44.98,44.96,44.98,15700.0
2007-07-09 14:10:00,44.98,45.03,44.97,45.01,75500.0,44.98,45.03,44.97,45.01,75500.0
2007-07-09 14:15:00,45.01,45.01,44.98,45.0,44000.0,45.01,45.01,44.98,45.0,44000.0
2007-07-09 14:20:00,45.0,45.0,44.99,44.99,25200.0,45.0,45.0,44.99,44.99,25200.0
2007-07-09 14:25:00,45.0,45.0,44.97,44.97,29400.0,45.0,45.0,44.97,44.97,29400.0
2007-07-09 14:30:00,44.97,44.98,44.97,44.98,18700.0,44.97,44.98,44.97,44.98,18700.0
2007-07-09 14:35:00,44.98,45.0,44.98,45.0,42900.0,44.98,45.0,44.98,45.0,42900.0
2007-07-09 14:40:00,44.99,45.0,44.99,45.0,40800.0,44.99,45.0,44.99,45.0,40800.0
2007-07-09 14:45:00,45.0,45.03,45.0,45.0,142800.0,45.0,45.03,45.0,45.0,142800.0
2007-07-09 14:50:00,45.0,45.05,45.0,45.04,46400.0,45.0,45.05,45.0,45.04,46400.0
2007-07-09 14:55:00,45.04,45.07,45.01,45.01,47500.0,45.04,45.07,45.01,45.01,47500.0
2007-07-09 15:00:00,45.01,45.05,45.01,45.04,35300.0,45.01,45.05,45.01,45.04,35300.0
2007-07-09 15:05:00,45.04,45.05,44.99,45.01,40200.0,45.04,45.05,44.99,45.01,40200.0
2007-07-09 15:10:00,45.0,45.01,45.0,45.01,25700.0,45.0,45.01,45.0,45.01,25700.0
2007-07-09 15:15:00,45.01,45.01,44.99,45.0,26900.0,45.01,45.01,44.99,45.0,26900.0
2007-07-09 15:20:00,45.0,45.0,44.99,45.0,29200.0,45.0,45.0,44.99,45.0,29200.0
2007-07-09 15:25:00,44.99,45.0,44.99,45.0,22800.0,44.99,45.0,44.99,45.0,22800.0
2007-07-09 15:30:00,44.99,45.0,44.98,45.0,45400.0,44.99,45.0,44.98,45.0,45400.0
2007-07-09 15:35:00,44.99,45.0,44.97,44.97,62900.0,44.99,45.0,44.97,44.97,62900.0
2007-07-09 15:40:00,44.97,44.99,44.95,44.95,58800.0,44.97,44.99,44.95,44.95,58800.0
2007-07-09 15:45:00,44.96,44.96,44.95,44.95,82400.0,44.96,44.96,44.95,44.95,82400.0
2007-07-09 15:50:00,44.96,44.97,44.92,44.96,133100.0,44.96,44.97,44.92,44.96,133100.0
2007-07-09 15:55:00,44.96,44.98,44.92,44.94,218500.0,44.96,44.98,44.92,44.94,218500.0
2007-07-10 09:30:00,44.89,44.96,44.6,44.65,40500.0,44.89,44.96,44.6,44.65,40500.0
2007-07-10 09:35:00,44.65,44.91,44.64,44.9,26000.0,44.65,44.91,44.64,44.9,26000.0
2007-07-10 09:40:00,44.91,44.96,44.85,44.95,52400.0,44.91,44.96,44.85,44.95,52400.0
2007-07-10 09:45:00,44.96,44.97,44.9,44.96,34900.0,44.96,44.97,44.9,44.96,34900.0
2007-07-10 09:50:00,44.95,45.14,44.95,45.12,77400.0,44.95,45.14,44.95,45.12,77400.0
2007-07-10 09:55:00,45.09,45.1,44.98,45.0,33800.0,45.09,45.1,44.98,45.0,33800.0
2007-07-10 10:00:00,45.0,45.05,44.98,45.05,28700.0,45.0,45.05,44.98,45.05,28700.0
2007-07-10 10:05:00,45.04,45.07,44.92,45.07,28400.0,45.04,45.07,44.92,45.07,28400.0
2007-07-10 10:10:00,45.06,45.17,45.0,45.13,46300.0,45.06,45.17,45.0,45.13,46300.0
2007-07-10 10:15:00,45.13,45.22,45.13,45.22,60800.0,45.13,45.22,45.13,45.22,60800.0
2007-07-10 10:20:00,45.22,45.27,45.2,45.22,47400.0,45.22,45.27,45.2,45.22,47400.0
2007-07-10 10:25:00,45.21,45.21,45.15,45.2,23900.0,45.21,45.21,45.15,45.2,23900.0
2007-07-10 10:30:00,45.19,45.19,45.12,45.15,35200.0,45.19,45.19,45.12,45.15,35200.0
2007-07-10 10:35:00,45.14,45.21,45.11,45.16,46300.0,45.14,45.21,45.11,45.16,46300.0
2007-07-10 10:40:00,45.17,45.19,45.02,45.02,116900.0,45.17,45.19,45.02,45.02,116900.0
2007-07-10 10:45:00,45.02,45.03,44.95,44.97,19000.0,45.02,45.03,44.95,44.97,19000.0
2007-07-10 10:50:00,44.97,45.08,44.97,45.0,18100.0,44.97,45.08,44.97,45.0,18100.0
2007-07-10 10:55:00,45.0,45.09,44.96,45.07,39600.0,45.0,45.09,44.96,45.07,39600.0
2007-07-10 11:00:00,45.07,45.18,45.06,45.18,36300.0,45.07,45.18,45.06,45.18,36300.0
2007-07-10 11:05:00,45.19,45.25,45.15,45.15,55000.0,45.19,45.25,45.15,45.15,55000.0
2007-07-10 11:10:00,45.16,45.2,45.14,45.2,15900.0,45.16,45.2,45.14,45.2,15900.0
2007-07-10 11:15:00,45.19,45.31,45.19,45.3,33900.0,45.19,45.31,45.19,45.3,33900.0
2007-07-10 11:20:00,45.29,45.31,45.22,45.23,16200.0,45.29,45.31,45.22,45.23,16200.0
2007-07-10 11:25:00,45.22,45.23,45.16,45.17,14000.0,45.22,45.23,45.16,45.17,14000.0
2007-07-10 11:30:00,45.17,45.18,45.13,45.14,14800.0,45.17,45.18,45.13,45.14,14800.0
2007-07-10 11:35:00,45.14,45.17,45.12,45.15,18500.0,45.14,45.17,45.12,45.15,18500.0
2007-07-10 11:40:00,45.15,45.19,45.12,45.18,17400.0,45.15,45.19,45.12,45.18,17400.0
2007-07-10 11:45:00,45.18,45.26,45.17,45.25,17500.0,45.18,45.26,45.17,45.25,17500.0
2007-07-10 11:50:00,45.25,45.27,45.25,45.26,15700.0,45.25,45.27,45.25,45.26,15700.0
2007-07-10 11:55:00,45.26,45.31,45.25,45.28,19100.0,45.26,45.31,45.25,45.28,19100.0
2007-07-10 12:00:00,45.29,45.32,45.27,45.32,36900.0,45.29,45.32,45.27,45.32,36900.0
2007-07-10 12:05:00,45.31,45.31,45.25,45.26,12000.0,45.31,45.31,45.25,45.26,12000.0
2007-07-10 12:10:00,45.25,45.26,45.22,45.22,22300.0,45.25,45.26,45.22,45.22,22300.0
2007-07-10 12:15:00,45.22,45.24,45.2,45.23,20100.0,45.22,45.24,45.2,45.23,20100.0
2007-07-10 12:20:00,45.24,45.27,45.24,45.25,19600.0,45.24,45.27,45.24,45.25,19600.0
2007-07-10 12:25:00,45.25,45.29,45.25,45.28,22500.0,45.25,45.29,45.25,45.28,22500.0
2007-07-10 12:30:00,45.28,45.33,45.28,45.3,18900.0,45.28,45.33,45.28,45.3,18900.0
2007-07-10 12:35:00,45.3,45.33,45.29,45.3,15200.0,45.3,45.33,45.29,45.3,15200.0
2007-07-10 12:40:00,45.31,45.34,45.3,45.33,25100.0,45.31,45.34,45.3,45.33,25100.0
2007-07-10 12:45:00,45.32,45.34,45.31,45.32,56500.0,45.32,45.34,45.31,45.32,56500.0
2007-07-10 12:50:00,45.33,45.34,45.32,45.33,61500.0,45.33,45.34,45.32,45.33,61500.0
2007-07-10 12:55:00,45.33,45.33,45.28,45.28,15900.0,45.33,45.33,45.28,45.28,15900.0
2007-07-10 13:00:00,45.32,45.35,45.25,45.25,37900.0,45.32,45.35,45.25,45.25,37900.0
2007-07-10 13:05:00,45.25,45.31,45.24,45.27,21900.0,45.25,45.31,45.24,45.27,21900.0
2007-07-10 13:10:00,45.28,45.35,45.24,45.3,26100.0,45.28,45.35,45.24,45.3,26100.0
2007-07-10 13:15:00,45.3,45.3,45.2,45.24,15200.0,45.3,45.3,45.2,45.24,15200.0
2007-07-10 13:20:00,45.28,45.28,45.12,45.17,26000.0,45.28,45.28,45.12,45.17,26000.0
2007-07-10 13:25:00,45.17,45.18,45.11,45.15,14000.0,45.17,45.18,45.11,45.15,14000.0
2007-07-10 13:30:00,45.14,45.22,45.13,45.19,26800.0,45.14,45.22,45.13,45.19,26800.0
2007-07-10 13:35:00,45.19,45.25,45.18,45.23,21300.0,45.19,45.25,45.18,45.23,21300.0
2007-07-10 13:40:00,45.23,45.23,45.19,45.2,22400.0,45.23,45.23,45.19,45.2,22400.0
2007-07-10 13:45:00,45.2,45.2,45.13,45.14,40800.0,45.2,45.2,45.13,45.14,40800.0
2007-07-10 13:50:00,45.14,45.14,45.07,45.1,34000.0,45.14,45.14,45.07,45.1,34000.0
2007-07-10 13:55:00,45.11,45.11,45.03,45.08,28600.0,45.11,45.11,45.03,45.08,28600.0
2007-07-10 14:00:00,45.08,45.1,45.0,45.09,29100.0,45.08,45.1,45.0,45.09,29100.0
2007-07-10 14:05:00,45.09,45.18,45.08,45.14,31400.0,45.09,45.18,45.08,45.14,31400.0
2007-07-10 14:10:00,45.14,45.17,45.09,45.12,30700.0,45.14,45.17,45.09,45.12,30700.0
2007-07-10 14:15:00,45.11,45.19,45.08,45.15,30100.0,45.11,45.19,45.08,45.15,30100.0
2007-07-10 14:20:00,45.15,45.15,45.08,45.12,35600.0,45.15,45.15,45.08,45.12,35600.0
2007-07-10 14:25:00,45.12,45.13,45.09,45.13,33300.0,45.12,45.13,45.09,45.13,33300.0
2007-07-10 14:30:00,45.13,45.19,45.13,45.18,26800.0,45.13,45.19,45.13,45.18,26800.0
2007-07-10 14:35:00,45.18,45.18,45.09,45.09,34700.0,45.18,45.18,45.09,45.09,34700.0
2007-07-10 14:40:00,45.09,45.13,45.08,45.1,26600.0,45.09,45.13,45.08,45.1,26600.0
2007-07-10 14:45:00,45.09,45.12,44.97,44.98,19800.0,45.09,45.12,44.97,44.98,19800.0
2007-07-10 14:50:00,44.96,45.03,44.95,45.01,17400.0,44.96,45.03,44.95,45.01,17400.0
2007-07-10 14:55:00,45.03,45.05,44.98,45.01,27700.0,45.03,45.05,44.98,45.01,27700.0
2007-07-10 15:00:00,45.0,45.04,44.98,45.01,18700.0,45.0,45.04,44.98,45.01,18700.0
2007-07-10 15:05:00,45.01,45.02,44.9,44.91,75000.0,45.01,45.02,44.9,44.91,75000.0
2007-07-10 15:10:00,44.91,44.93,44.84,44.89,32100.0,44.91,44.93,44.84,44.89,32100.0
2007-07-10 15:15:00,44.89,45.0,44.87,44.97,13700.0,44.89,45.0,44.87,44.97,13700.0
2007-07-10 15:20:00,44.96,45.01,44.95,44.99,16900.0,44.96,45.01,44.95,44.99,16900.0
2007-07-10 15:25:00,44.98,45.02,44.97,45.0,22500.0,44.98,45.02,44.97,45.0,22500.0
2007-07-10 15:30:00,45.0,45.0,44.82,44.84,54300.0,45.0,45.0,44.82,44.84,54300.0
2007-07-10 15:35:00,44.86,44.91,44.83,44.85,30400.0,44.86,44.91,44.83,44.85,30400.0
2007-07-10 15:40:00,44.85,44.86,44.72,44.78,100900.0,44.85,44.86,44.72,44.78,100900.0
2007-07-10 15:45:00,44.77,44.92,44.77,44.83,89000.0,44.77,44.92,44.77,44.83,89000.0
2007-07-10 15:50:00,44.83,44.9,44.82,44.89,45400.0,44.83,44.9,44.82,44.89,45400.0
2007-07-10 15:55:00,44.9,44.98,44.89,44.92,142600.0,44.9,44.98,44.89,44.92,142600.0
2007-07-11 09:30:00,44.76,44.87,44.73,44.8,44600.0,44.76,44.87,44.73,44.8,44600.0
2007-07-11 09:35:00,44.81,44.81,44.65,44.69,19500.0,44.81,44.81,44.65,44.69,19500.0
2007-07-11 09:40:00,44.69,44.73,44.42,44.46,42100.0,44.69,44.73,44.42,44.46,42100.0
2007-07-11 09:45:00,44.47,44.63,44.38,44.41,64400.0,44.47,44.63,44.38,44.41,64400.0
2007-07-11 09:50:00,44.41,44.43,44.33,44.34,80200.0,44.41,44.43,44.33,44.34,80200.0
2007-07-11 09:55:00,44.34,44.6,44.28,44.3,92000.0,44.34,44.6,44.28,44.3,92000.0
2007-07-11 10:00:00,44.3,44.31,44.16,44.3,97400.0,44.3,44.31,44.16,44.3,97400.0
2007-07-11 10:05:00,44.3,44.43,44.29,44.38,56700.0,44.3,44.43,44.29,44.38,56700.0
2007-07-11 10:10:00,44.39,44.46,44.35,44.45,43100.0,44.39,44.46,44.35,44.45,43100.0
2007-07-11 10:15:00,44.45,44.74,44.44,44.7,35000.0,44.45,44.74,44.44,44.7,35000.0
2007-07-11 10:20:00,44.7,44.8,44.65,44.73,26600.0,44.7,44.8,44.65,44.73,26600.0
2007-07-11 10:25:00,44.74,44.76,44.69,44.73,19100.0,44.74,44.76,44.69,44.73,19100.0
2007-07-11 10:30:00,44.73,44.89,44.71,44.87,38400.0,44.73,44.89,44.71,44.87,38400.0
2007-07-11 10:35:00,44.85,44.97,44.85,44.92,50500.0,44.85,44.97,44.85,44.92,50500.0
2007-07-11 10:40:00,44.92,45.06,44.92,45.05,81700.0,44.92,45.06,44.92,45.05,81700.0
2007-07-11 10:45:00,45.05,45.21,45.05,45.09,55600.0,45.05,45.21,45.05,45.09,55600.0
2007-07-11 10:50:00,45.1,45.19,45.1,45.15,28400.0,45.1,45.19,45.1,45.15,28400.0
2007-07-11 10:55:00,45.16,45.2,45.15,45.17,27700.0,45.16,45.2,45.15,45.17,27700.0
2007-07-11 11:00:00,45.18,45.2,45.15,45.19,20500.0,45.18,45.2,45.15,45.19,20500.0
2007-07-11 11:05:00,45.2,45.28,45.19,45.27,32100.0,45.2,45.28,45.19,45.27,32100.0
2007-07-11 11:10:00,45.27,45.32,45.1,45.1,35200.0,45.27,45.32,45.1,45.1,35200.0
2007-07-11 11:15:00,45.09,45.2,45.08,45.15,34200.0,45.09,45.2,45.08,45.15,34200.0
2007-07-11 11:20:00,45.15,45.16,45.12,45.12,26900.0,45.15,45.16,45.12,45.12,26900.0
2007-07-11 11:25:00,45.13,45.15,45.06,45.06,18500.0,45.13,45.15,45.06,45.06,18500.0
2007-07-11 11:30:00,45.06,45.06,44.89,44.9,27300.0,45.06,45.06,44.89,44.9,27300.0
2007-07-11 11:35:00,45.14,45.14,44.91,45.03,74000.0,45.14,45.14,44.91,45.03,74000.0
2007-07-11 11:40:00,45.03,45.11,44.98,45.09,41500.0,45.03,45.11,44.98,45.09,41500.0
2007-07-11 11:45:00,45.09,45.13,45.0,45.02,54600.0,45.09,45.13,45.0,45.02,54600.0
2007-07-11 11:50:00,45.02,45.03,44.99,44.99,9600.0,45.02,45.03,44.99,44.99,9600.0
2007-07-11 11:55:00,45.0,45.12,45.0,45.11,26100.0,45.0,45.12,45.0,45.11,26100.0
2007-07-11 12:00:00,45.1,45.15,45.1,45.15,16200.0,45.1,45.15,45.1,45.15,16200.0
2007-07-11 12:05:00,45.15,45.26,45.15,45.2,29000.0,45.15,45.26,45.15,45.2,29000.0
2007-07-11 12:10:00,45.2,45.26,45.2,45.26,62300.0,45.2,45.26,45.2,45.26,62300.0
2007-07-11 12:15:00,45.26,45.27,45.14,45.17,55100.0,45.26,45.27,45.14,45.17,55100.0
2007-07-11 12:20:00,45.17,45.21,45.14,45.16,31000.0,45.17,45.21,45.14,45.16,31000.0
2007-07-11 12:25:00,45.17,45.19,45.17,45.19,5600.0,45.17,45.19,45.17,45.19,5600.0
2007-07-11 12:30:00,45.19,45.23,45.18,45.19,23200.0,45.19,45.23,45.18,45.19,23200.0
2007-07-11 12:35:00,45.19,45.22,45.19,45.22,8800.0,45.19,45.22,45.19,45.22,8800.0
2007-07-11 12:40:00,45.22,45.25,45.22,45.22,21300.0,45.22,45.25,45.22,45.22,21300.0
2007-07-11 12:45:00,45.23,45.24,45.2,45.21,18100.0,45.23,45.24,45.2,45.21,18100.0
2007-07-11 12:50:00,45.2,45.2,45.15,45.19,21100.0,45.2,45.2,45.15,45.19,21100.0
2007-07-11 12:55:00,45.19,45.23,45.18,45.2,16300.0,45.19,45.23,45.18,45.2,16300.0
2007-07-11 13:00:00,45.21,45.25,45.21,45.25,9400.0,45.21,45.25,45.21,45.25,9400.0
2007-07-11 13:05:00,45.24,45.32,45.24,45.31,20200.0,45.24,45.32,45.24,45.31,20200.0
2007-07-11 13:10:00,45.32,45.33,45.24,45.32,30700.0,45.32,45.33,45.24,45.32,30700.0
2007-07-11 13:15:00,45.33,45.38,45.32,45.37,20500.0,45.33,45.38,45.32,45.37,20500.0
2007-07-11 13:20:00,45.36,45.39,45.36,45.38,16700.0,45.36,45.39,45.36,45.38,16700.0
2007-07-11 13:25:00,45.37,45.39,45.37,45.38,21700.0,45.37,45.39,45.37,45.38,21700.0
2007-07-11 13:30:00,45.38,45.43,45.38,45.41,15300.0,45.38,45.43,45.38,45.41,15300.0
2007-07-11 13:35:00,45.41,45.49,45.37,45.49,26400.0,45.41,45.49,45.37,45.49,26400.0
2007-07-11 13:40:00,45.48,45.5,45.37,45.37,31800.0,45.48,45.5,45.37,45.37,31800.0
2007-07-11 13:45:00,45.37,45.5,45.36,45.5,79000.0,45.37,45.5,45.36,45.5,79000.0
2007-07-11 13:50:00,45.49,45.53,45.43,45.45,40500.0,45.49,45.53,45.43,45.45,40500.0
2007-07-11 13:55:00,45.44,45.44,45.35,45.35,21400.0,45.44,45.44,45.35,45.35,21400.0
2007-07-11 14:00:00,45.35,45.36,45.32,45.33,37800.0,45.35,45.36,45.32,45.33,37800.0
2007-07-11 14:05:00,45.33,45.33,45.28,45.3,56200.0,45.33,45.33,45.28,45.3,56200.0
2007-07-11 14:10:00,45.31,45.31,45.27,45.29,23200.0,45.31,45.31,45.27,45.29,23200.0
2007-07-11 14:15:00,45.29,45.45,45.29,45.45,44100.0,45.29,45.45,45.29,45.45,44100.0
2007-07-11 14:20:00,45.45,45.45,45.42,45.44,22900.0,45.45,45.45,45.42,45.44,22900.0
2007-07-11 14:25:00,45.45,45.45,45.43,45.43,34700.0,45.45,45.45,45.43,45.43,34700.0
2007-07-11 14:30:00,45.44,45.46,45.37,45.41,41200.0,45.44,45.46,45.37,45.41,41200.0
2007-07-11 14:35:00,45.41,45.41,45.32,45.32,39700.0,45.41,45.41,45.32,45.32,39700.0
2007-07-11 14:40:00,45.31,45.32,45.25,45.29,39600.0,45.31,45.32,45.25,45.29,39600.0
2007-07-11 14:45:00,45.28,45.33,45.28,45.29,29900.0,45.28,45.33,45.28,45.29,29900.0
2007-07-11 14:50:00,45.3,45.31,45.18,45.2,57900.0,45.3,45.31,45.18,45.2,57900.0
2007-07-11 14:55:00,45.22,45.28,45.21,45.27,23000.0,45.22,45.28,45.21,45.27,23000.0
2007-07-11 15:00:00,45.27,45.3,45.26,45.29,28600.0,45.27,45.3,45.26,45.29,28600.0
2007-07-11 15:05:00,45.29,45.35,45.29,45.35,29100.0,45.29,45.35,45.29,45.35,29100.0
2007-07-11 15:10:00,45.34,45.35,45.27,45.28,44800.0,45.34,45.35,45.27,45.28,44800.0
2007-07-11 15:15:00,45.28,45.32,45.26,45.32,28000.0,45.28,45.32,45.26,45.32,28000.0
2007-07-11 15:20:00,45.31,45.32,45.28,45.3,44800.0,45.31,45.32,45.28,45.3,44800.0
2007-07-11 15:25:00,45.31,45.35,45.3,45.33,54500.0,45.31,45.35,45.3,45.33,54500.0
2007-07-11 15:30:00,45.34,45.35,45.26,45.27,60300.0,45.34,45.35,45.26,45.27,60300.0
2007-07-11 15:35:00,45.28,45.31,45.22,45.23,42100.0,45.28,45.31,45.22,45.23,42100.0
2007-07-11 15:40:00,45.23,45.31,45.23,45.27,36900.0,45.23,45.31,45.23,45.27,36900.0
2007-07-11 15:45:00,45.28,45.33,45.26,45.28,33100.0,45.28,45.33,45.26,45.28,33100.0
2007-07-11 15:50:00,45.29,45.32,45.26,45.29,85200.0,45.29,45.32,45.26,45.29,85200.0
2007-07-11 15:55:00,45.3,45.4,45.29,45.35,111700.0,45.3,45.4,45.29,45.35,111700.0
2007-07-12 09:30:00,45.3,45.34,45.15,45.27,102100.0,45.3,45.34,45.15,45.27,102100.0
2007-07-12 09:35:00,45.27,45.59,45.27,45.53,68500.0,45.27,45.59,45.27,45.53,68500.0
2007-07-12 09:40:00,45.53,45.84,45.53,45.8,84800.0,45.53,45.84,45.53,45.8,84800.0
2007-07-12 09:45:00,45.8,46.04,45.8,45.99,88700.0,45.8,46.04,45.8,45.99,88700.0
2007-07-12 09:50:00,45.99,46.1,45.98,46.01,81200.0,45.99,46.1,45.98,46.01,81200.0
2007-07-12 09:55:00,46.01,46.18,46.0,46.04,40800.0,46.01,46.18,46.0,46.04,40800.0
2007-07-12 10:00:00,46.06,46.1,46.03,46.05,24900.0,46.06,46.1,46.03,46.05,24900.0
2007-07-12 10:05:00,46.05,46.07,45.87,45.92,52500.0,46.05,46.07,45.87,45.92,52500.0
2007-07-12 10:10:00,45.93,46.0,45.9,45.91,21400.0,45.93,46.0,45.9,45.91,21400.0
2007-07-12 10:15:00,45.9,45.9,45.86,45.88,10300.0,45.9,45.9,45.86,45.88,10300.0
2007-07-12 10:20:00,45.9,45.9,45.77,45.77,11400.0,45.9,45.9,45.77,45.77,11400.0
2007-07-12 10:25:00,45.77,45.89,45.76,45.87,16700.0,45.77,45.89,45.76,45.87,16700.0
2007-07-12 10:30:00,45.88,46.0,45.84,45.92,21500.0,45.88,46.0,45.84,45.92,21500.0
2007-07-12 10:35:00,45.92,45.98,45.91,45.95,20700.0,45.92,45.98,45.91,45.95,20700.0
2007-07-12 10:40:00,45.94,46.07,45.94,46.06,91900.0,45.94,46.07,45.94,46.06,91900.0
2007-07-12 10:45:00,46.06,46.07,46.0,46.06,20400.0,46.06,46.07,46.0,46.06,20400.0
2007-07-12 10:50:00,46.06,46.29,46.01,46.27,55700.0,46.06,46.29,46.01,46.27,55700.0
2007-07-12 10:55:00,46.27,46.33,46.17,46.33,38500.0,46.27,46.33,46.17,46.33,38500.0
2007-07-12 11:00:00,46.21,46.31,46.21,46.26,21600.0,46.21,46.31,46.21,46.26,21600.0
2007-07-12 11:05:00,46.25,46.27,46.07,46.26,94100.0,46.25,46.27,46.07,46.26,94100.0
2007-07-12 11:10:00,46.25,46.26,46.17,46.23,35600.0,46.25,46.26,46.17,46.23,35600.0
2007-07-12 11:15:00,46.23,46.36,46.21,46.36,58900.0,46.23,46.36,46.21,46.36,58900.0
2007-07-12 11:20:00,46.25,46.44,46.25,46.43,30800.0,46.25,46.44,46.25,46.43,30800.0
2007-07-12 11:25:00,46.43,46.48,46.43,46.48,39600.0,46.43,46.48,46.43,46.48,39600.0
2007-07-12 11:30:00,46.49,46.5,45.38,46.45,48200.0,46.49,46.5,45.38,46.45,48200.0
2007-07-12 11:35:00,46.45,46.46,46.36,46.44,36900.0,46.45,46.46,46.36,46.44,36900.0
2007-07-12 11:40:00,46.44,46.47,46.34,46.34,41300.0,46.44,46.47,46.34,46.34,41300.0
2007-07-12 11:45:00,46.35,46.42,46.33,46.34,58300.0,46.35,46.42,46.33,46.34,58300.0
2007-07-12 11:50:00,46.33,46.38,46.28,46.29,39300.0,46.33,46.38,46.28,46.29,39300.0
2007-07-12 11:55:00,46.3,46.44,46.3,46.39,41900.0,46.3,46.44,46.3,46.39,41900.0
2007-07-12 12:00:00,46.34,46.48,46.34,46.46,28000.0,46.34,46.48,46.34,46.46,28000.0
2007-07-12 12:05:00,46.46,46.47,46.45,46.46,18700.0,46.46,46.47,46.45,46.46,18700.0
2007-07-12 12:10:00,46.46,46.47,46.39,46.41,42500.0,46.46,46.47,46.39,46.41,42500.0
2007-07-12 12:15:00,46.4,46.4,46.37,46.39,30800.0,46.4,46.4,46.37,46.39,30800.0
2007-07-12 12:20:00,46.4,46.42,46.39,46.41,13300.0,46.4,46.42,46.39,46.41,13300.0
2007-07-12 12:25:00,46.4,46.41,46.35,46.38,19600.0,46.4,46.41,46.35,46.38,19600.0
2007-07-12 12:30:00,46.38,46.39,46.37,46.38,17800.0,46.38,46.39,46.37,46.38,17800.0
2007-07-12 12:35:00,46.37,46.41,46.37,46.39,27900.0,46.37,46.41,46.37,46.39,27900.0
2007-07-12 12:40:00,46.38,46.4,46.33,46.33,29900.0,46.38,46.4,46.33,46.33,29900.0
2007-07-12 12:45:00,46.33,46.34,46.32,46.34,6700.0,46.33,46.34,46.32,46.34,6700.0
2007-07-12 12:50:00,46.34,46.39,46.34,46.37,31800.0,46.34,46.39,46.34,46.37,31800.0
2007-07-12 12:55:00,46.38,46.39,46.37,46.39,47600.0,46.38,46.39,46.37,46.39,47600.0
2007-07-12 13:00:00,46.39,46.41,46.37,46.37,31400.0,46.39,46.41,46.37,46.37,31400.0
2007-07-12 13:05:00,46.37,46.4,46.37,46.37,30200.0,46.37,46.4,46.37,46.37,30200.0
2007-07-12 13:10:00,46.37,46.39,46.37,46.38,15400.0,46.37,46.39,46.37,46.38,15400.0
2007-07-12 13:15:00,46.38,46.39,46.37,46.37,13500.0,46.38,46.39,46.37,46.37,13500.0
2007-07-12 13:20:00,46.37,46.37,46.34,46.34,27200.0,46.37,46.37,46.34,46.34,27200.0
2007-07-12 13:25:00,46.35,46.38,46.33,46.38,14800.0,46.35,46.38,46.33,46.38,14800.0
2007-07-12 13:30:00,46.37,46.4,46.36,46.39,13200.0,46.37,46.4,46.36,46.39,13200.0
2007-07-12 13:35:00,46.39,46.39,46.35,46.37,20000.0,46.39,46.39,46.35,46.37,20000.0
2007-07-12 13:40:00,46.37,46.42,46.37,46.37,53100.0,46.37,46.42,46.37,46.37,53100.0
2007-07-12 13:45:00,46.38,46.4,46.37,46.39,15800.0,46.38,46.4,46.37,46.39,15800.0
2007-07-12 13:50:00,46.39,46.41,46.34,46.36,21100.0,46.39,46.41,46.34,46.36,21100.0
2007-07-12 13:55:00,46.36,46.4,46.35,46.4,13200.0,46.36,46.4,46.35,46.4,13200.0
2007-07-12 14:00:00,46.4,46.4,46.32,46.33,37100.0,46.4,46.4,46.32,46.33,37100.0
2007-07-12 14:05:00,46.32,46.36,46.29,46.36,17900.0,46.32,46.36,46.29,46.36,17900.0
2007-07-12 14:10:00,46.36,46.37,46.34,46.35,15700.0,46.36,46.37,46.34,46.35,15700.0
2007-07-12 14:15:00,46.35,46.36,46.3,46.3,41700.0,46.35,46.36,46.3,46.3,41700.0
2007-07-12 14:20:00,46.34,46.38,46.3,46.35,29100.0,46.34,46.38,46.3,46.35,29100.0
2007-07-12 14:25:00,46.34,46.45,46.34,46.44,35500.0,46.34,46.45,46.34,46.44,35500.0
2007-07-12 14:30:00,46.43,46.47,46.38,46.45,57800.0,46.43,46.47,46.38,46.45,57800.0
2007-07-12 14:35:00,46.44,46.45,46.42,46.42,29000.0,46.44,46.45,46.42,46.42,29000.0
2007-07-12 14:40:00,46.42,46.44,46.42,46.43,46700.0,46.42,46.44,46.42,46.43,46700.0
2007-07-12 14:45:00,46.43,46.44,46.42,46.42,38700.0,46.43,46.44,46.42,46.42,38700.0
2007-07-12 14:50:00,46.43,46.44,46.41,46.41,27300.0,46.43,46.44,46.41,46.41,27300.0
2007-07-12 14:55:00,46.41,46.44,46.41,46.44,14700.0,46.41,46.44,46.41,46.44,14700.0
2007-07-12 15:00:00,46.44,46.46,46.42,46.45,46700.0,46.44,46.46,46.42,46.45,46700.0
2007-07-12 15:05:00,46.45,46.47,46.45,46.47,30800.0,46.45,46.47,46.45,46.47,30800.0
2007-07-12 15:10:00,46.45,46.48,46.45,46.46,52400.0,46.45,46.48,46.45,46.46,52400.0
2007-07-12 15:15:00,46.47,46.48,46.46,46.47,50100.0,46.47,46.48,46.46,46.47,50100.0
2007-07-12 15:20:00,46.47,46.5,46.42,46.5,84500.0,46.47,46.5,46.42,46.5,84500.0
2007-07-12 15:25:00,46.5,46.55,46.4,46.55,89000.0,46.5,46.55,46.4,46.55,89000.0
2007-07-12 15:30:00,46.48,46.59,46.48,46.59,47800.0,46.48,46.59,46.48,46.59,47800.0
2007-07-12 15:35:00,46.58,46.65,46.58,46.65,56400.0,46.58,46.65,46.58,46.65,56400.0
2007-07-12 15:40:00,46.65,46.74,46.64,46.73,57500.0,46.65,46.74,46.64,46.73,57500.0
2007-07-12 15:45:00,46.73,46.73,46.68,46.72,197500.0,46.73,46.73,46.68,46.72,197500.0
2007-07-12 15:50:00,46.72,46.76,46.72,46.75,85100.0,46.72,46.76,46.72,46.75,85100.0
2007-07-12 15:55:00,46.74,46.9,46.74,46.9,215200.0,46.74,46.9,46.74,46.9,215200.0
2007-07-13 09:30:00,46.92,46.95,46.52,46.56,72200.0,46.92,46.95,46.52,46.56,72200.0
2007-07-13 09:35:00,46.55,46.57,46.4,46.5,31800.0,46.55,46.57,46.4,46.5,31800.0
2007-07-13 09:40:00,46.51,46.65,46.51,46.57,30000.0,46.51,46.65,46.51,46.57,30000.0
2007-07-13 09:45:00,46.55,46.67,46.55,46.64,19400.0,46.55,46.67,46.55,46.64,19400.0
2007-07-13 09:50:00,46.64,46.85,46.64,46.75,45100.0,46.64,46.85,46.64,46.75,45100.0
2007-07-13 09:55:00,46.76,46.77,46.65,46.77,40800.0,46.76,46.77,46.65,46.77,40800.0
2007-07-13 10:00:00,46.78,46.92,46.78,46.84,54900.0,46.78,46.92,46.78,46.84,54900.0
2007-07-13 10:05:00,46.84,46.85,46.72,46.74,33300.0,46.84,46.85,46.72,46.74,33300.0
2007-07-13 10:10:00,46.72,46.77,46.56,46.58,39900.0,46.72,46.77,46.56,46.58,39900.0
2007-07-13 10:15:00,46.58,46.65,46.56,46.56,43700.0,46.58,46.65,46.56,46.56,43700.0
2007-07-13 10:20:00,46.56,46.59,46.55,46.57,27200.0,46.56,46.59,46.55,46.57,27200.0
2007-07-13 10:25:00,46.57,46.6,46.56,46.59,18800.0,46.57,46.6,46.56,46.59,18800.0
2007-07-13 10:30:00,46.59,46.8,46.58,46.75,30300.0,46.59,46.8,46.58,46.75,30300.0
2007-07-13 10:35:00,46.77,46.87,46.77,46.82,38800.0,46.77,46.87,46.77,46.82,38800.0
2007-07-13 10:40:00,46.82,46.95,46.81,46.94,38500.0,46.82,46.95,46.81,46.94,38500.0
2007-07-13 10:45:00,46.93,47.0,46.93,46.99,29900.0,46.93,47.0,46.93,46.99,29900.0
2007-07-13 10:50:00,46.98,47.0,46.92,46.98,30800.0,46.98,47.0,46.92,46.98,30800.0
2007-07-13 10:55:00,46.98,46.98,46.93,46.94,29500.0,46.98,46.98,46.93,46.94,29500.0
2007-07-13 11:00:00,46.93,46.96,46.87,46.88,17200.0,46.93,46.96,46.87,46.88,17200.0
2007-07-13 11:05:00,46.87,46.87,46.8,46.8,24100.0,46.87,46.87,46.8,46.8,24100.0
2007-07-13 11:10:00,46.8,46.81,46.78,46.78,32500.0,46.8,46.81,46.78,46.78,32500.0
2007-07-13 11:15:00,46.78,46.79,46.66,46.69,35500.0,46.78,46.79,46.66,46.69,35500.0
2007-07-13 11:20:00,46.68,46.77,46.68,46.74,17800.0,46.68,46.77,46.68,46.74,17800.0
2007-07-13 11:25:00,46.74,46.77,46.73,46.77,9500.0,46.74,46.77,46.73,46.77,9500.0
2007-07-13 11:30:00,46.76,46.8,46.66,46.67,25500.0,46.76,46.8,46.66,46.67,25500.0
2007-07-13 11:35:00,46.66,46.68,46.6,46.61,18600.0,46.66,46.68,46.6,46.61,18600.0
2007-07-13 11:40:00,46.61,46.67,46.6,46.65,17800.0,46.61,46.67,46.6,46.65,17800.0
2007-07-13 11:45:00,46.64,46.71,46.63,46.7,8100.0,46.64,46.71,46.63,46.7,8100.0
2007-07-13 11:50:00,46.7,46.78,46.7,46.75,15200.0,46.7,46.78,46.7,46.75,15200.0
2007-07-13 11:55:00,46.76,46.77,46.7,46.71,18600.0,46.76,46.77,46.7,46.71,18600.0
2007-07-13 12:00:00,46.72,46.75,46.71,46.75,20300.0,46.72,46.75,46.71,46.75,20300.0
2007-07-13 12:05:00,46.74,46.75,46.74,46.75,13600.0,46.74,46.75,46.74,46.75,13600.0
2007-07-13 12:10:00,46.75,46.89,46.75,46.88,18800.0,46.75,46.89,46.75,46.88,18800.0
2007-07-13 12:15:00,46.87,46.9,46.82,46.82,14000.0,46.87,46.9,46.82,46.82,14000.0
2007-07-13 12:20:00,46.83,46.83,46.79,46.79,13400.0,46.83,46.83,46.79,46.79,13400.0
2007-07-13 12:25:00,46.79,46.8,46.78,46.78,12300.0,46.79,46.8,46.78,46.78,12300.0
2007-07-13 12:30:00,46.78,46.79,46.77,46.78,13100.0,46.78,46.79,46.77,46.78,13100.0
2007-07-13 12:35:00,46.78,46.79,46.75,46.75,21600.0,46.78,46.79,46.75,46.75,21600.0
2007-07-13 12:40:00,46.75,46.76,46.71,46.71,13300.0,46.75,46.76,46.71,46.71,13300.0
2007-07-13 12:45:00,46.72,46.73,46.71,46.72,10500.0,46.72,46.73,46.71,46.72,10500.0
2007-07-13 12:50:00,46.72,46.74,46.7,46.73,13000.0,46.72,46.74,46.7,46.73,13000.0
2007-07-13 12:55:00,46.74,46.76,46.73,46.76,35000.0,46.74,46.76,46.73,46.76,35000.0
2007-07-13 13:00:00,46.75,46.8,46.75,46.75,29400.0,46.75,46.8,46.75,46.75,29400.0
2007-07-13 13:05:00,46.75,46.75,46.65,46.72,31800.0,46.75,46.75,46.65,46.72,31800.0
2007-07-13 13:10:00,46.72,46.72,46.69,46.69,8700.0,46.72,46.72,46.69,46.69,8700.0
2007-07-13 13:15:00,46.69,46.7,46.66,46.67,13500.0,46.69,46.7,46.66,46.67,13500.0
2007-07-13 13:20:00,46.67,46.72,46.66,46.72,9200.0,46.67,46.72,46.66,46.72,9200.0
2007-07-13 13:25:00,46.72,46.72,46.69,46.69,5500.0,46.72,46.72,46.69,46.69,5500.0
2007-07-13 13:30:00,46.67,46.72,46.66,46.72,6700.0,46.67,46.72,46.66,46.72,6700.0
2007-07-13 13:35:00,46.71,46.76,46.67,46.76,17400.0,46.71,46.76,46.67,46.76,17400.0
2007-07-13 13:40:00,46.75,46.77,46.66,46.7,7800.0,46.75,46.77,46.66,46.7,7800.0
2007-07-13 13:45:00,46.7,46.72,46.68,46.68,5400.0,46.7,46.72,46.68,46.68,5400.0
2007-07-13 13:50:00,46.69,46.69,46.62,46.62,5500.0,46.69,46.69,46.62,46.62,5500.0
2007-07-13 13:55:00,46.62,46.63,46.6,46.6,3000.0,46.62,46.63,46.6,46.6,3000.0
2007-07-13 14:00:00,46.61,46.61,46.58,46.58,9300.0,46.61,46.61,46.58,46.58,9300.0
2007-07-13 14:05:00,46.57,46.63,46.56,46.63,11700.0,46.57,46.63,46.56,46.63,11700.0
2007-07-13 14:10:00,46.63,46.65,46.63,46.64,8400.0,46.63,46.65,46.63,46.64,8400.0
2007-07-13 14:15:00,46.64,46.65,46.6,46.63,64200.0,46.64,46.65,46.6,46.63,64200.0
2007-07-13 14:20:00,46.63,46.66,46.58,46.64,37800.0,46.63,46.66,46.58,46.64,37800.0
2007-07-13 14:25:00,46.63,46.66,46.6,46.65,12400.0,46.63,46.66,46.6,46.65,12400.0
2007-07-13 14:30:00,46.63,46.66,46.61,46.65,11400.0,46.63,46.66,46.61,46.65,11400.0
2007-07-13 14:35:00,46.66,46.77,46.66,46.74,18800.0,46.66,46.77,46.66,46.74,18800.0
2007-07-13 14:40:00,46.74,46.81,46.73,46.79,15300.0,46.74,46.81,46.73,46.79,15300.0
2007-07-13 14:45:00,46.79,46.8,46.75,46.76,37000.0,46.79,46.8,46.75,46.76,37000.0
2007-07-13 14:50:00,46.76,46.85,46.76,46.83,19100.0,46.76,46.85,46.76,46.83,19100.0
2007-07-13 14:55:00,46.83,46.85,46.83,46.85,16100.0,46.83,46.85,46.83,46.85,16100.0
2007-07-13 15:00:00,46.84,46.85,46.78,46.79,22900.0,46.84,46.85,46.78,46.79,22900.0
2007-07-13 15:05:00,46.78,46.78,46.74,46.76,31300.0,46.78,46.78,46.74,46.76,31300.0
2007-07-13 15:10:00,46.76,46.79,46.73,46.79,39900.0,46.76,46.79,46.73,46.79,39900.0
2007-07-13 15:15:00,46.78,46.83,46.78,46.83,28600.0,46.78,46.83,46.78,46.83,28600.0
2007-07-13 15:20:00,46.82,46.85,46.82,46.84,12200.0,46.82,46.85,46.82,46.84,12200.0
2007-07-13 15:25:00,46.85,46.89,46.85,46.89,32800.0,46.85,46.89,46.85,46.89,32800.0
2007-07-13 15:30:00,46.89,46.91,46.85,46.85,24000.0,46.89,46.91,46.85,46.85,24000.0
2007-07-13 15:35:00,46.85,46.87,46.85,46.86,29500.0,46.85,46.87,46.85,46.86,29500.0
2007-07-13 15:40:00,46.87,46.92,46.87,46.91,28900.0,46.87,46.92,46.87,46.91,28900.0
2007-07-13 15:45:00,46.92,46.95,46.91,46.94,78200.0,46.92,46.95,46.91,46.94,78200.0
2007-07-13 15:50:00,46.95,46.96,46.94,46.95,43500.0,46.95,46.96,46.94,46.95,43500.0
2007-07-13 15:55:00,46.95,47.0,46.95,46.99,149600.0,46.95,47.0,46.95,46.99,149600.0
2007-07-16 09:30:00,46.75,46.95,46.64,46.91,40100.0,46.75,46.95,46.64,46.91,40100.0
2007-07-16 09:35:00,46.92,47.0,46.71,46.71,57200.0,46.92,47.0,46.71,46.71,57200.0
2007-07-16 09:40:00,46.71,46.9,46.66,46.88,40900.0,46.71,46.9,46.66,46.88,40900.0
2007-07-16 09:45:00,46.89,46.89,46.72,46.87,56500.0,46.89,46.89,46.72,46.87,56500.0
2007-07-16 09:50:00,46.88,46.99,46.88,46.98,41800.0,46.88,46.99,46.88,46.98,41800.0
2007-07-16 09:55:00,46.98,47.1,46.96,47.05,50000.0,46.98,47.1,46.96,47.05,50000.0
2007-07-16 10:00:00,47.06,47.09,47.04,47.08,40000.0,47.06,47.09,47.04,47.08,40000.0
2007-07-16 10:05:00,47.07,47.17,47.06,47.15,57800.0,47.07,47.17,47.06,47.15,57800.0
2007-07-16 10:10:00,47.16,47.34,47.13,47.31,62700.0,47.16,47.34,47.13,47.31,62700.0
2007-07-16 10:15:00,47.31,47.35,47.22,47.33,66500.0,47.31,47.35,47.22,47.33,66500.0
2007-07-16 10:20:00,47.33,47.33,47.08,47.08,42000.0,47.33,47.33,47.08,47.08,42000.0
2007-07-16 10:25:00,47.09,47.09,47.02,47.07,28100.0,47.09,47.09,47.02,47.07,28100.0
2007-07-16 10:30:00,47.07,47.22,47.04,47.2,41000.0,47.07,47.22,47.04,47.2,41000.0
2007-07-16 10:35:00,47.2,47.22,47.18,47.22,16000.0,47.2,47.22,47.18,47.22,16000.0
2007-07-16 10:40:00,47.22,47.3,47.21,47.28,21000.0,47.22,47.3,47.21,47.28,21000.0
2007-07-16 10:45:00,47.29,47.3,47.22,47.28,25800.0,47.29,47.3,47.22,47.28,25800.0
2007-07-16 10:50:00,47.28,47.37,47.28,47.32,47500.0,47.28,47.37,47.28,47.32,47500.0
2007-07-16 10:55:00,47.32,47.36,47.3,47.35,91200.0,47.32,47.36,47.3,47.35,91200.0
2007-07-16 11:00:00,47.33,47.36,47.31,47.35,17900.0,47.33,47.36,47.31,47.35,17900.0
2007-07-16 11:05:00,47.36,47.37,47.35,47.35,38400.0,47.36,47.37,47.35,47.35,38400.0
2007-07-16 11:10:00,47.35,47.4,47.35,47.39,22100.0,47.35,47.4,47.35,47.39,22100.0
2007-07-16 11:15:00,47.39,47.47,47.39,47.43,26700.0,47.39,47.47,47.39,47.43,26700.0
2007-07-16 11:20:00,47.42,47.43,47.32,47.33,22700.0,47.42,47.43,47.32,47.33,22700.0
2007-07-16 11:25:00,47.33,47.43,47.33,47.37,41300.0,47.33,47.43,47.33,47.37,41300.0
2007-07-16 11:30:00,47.36,47.37,47.35,47.37,15800.0,47.36,47.37,47.35,47.37,15800.0
2007-07-16 11:35:00,47.36,47.37,47.35,47.36,10800.0,47.36,47.37,47.35,47.36,10800.0
2007-07-16 11:40:00,47.36,47.43,47.36,47.43,22800.0,47.36,47.43,47.36,47.43,22800.0
2007-07-16 11:45:00,47.43,47.49,47.43,47.47,33600.0,47.43,47.49,47.43,47.47,33600.0
2007-07-16 11:50:00,47.44,47.48,47.44,47.46,91100.0,47.44,47.48,47.44,47.46,91100.0
2007-07-16 11:55:00,47.47,47.47,47.45,47.46,47200.0,47.47,47.47,47.45,47.46,47200.0
2007-07-16 12:00:00,47.46,47.49,47.45,47.47,14500.0,47.46,47.49,47.45,47.47,14500.0
2007-07-16 12:05:00,47.47,47.49,47.46,47.49,172100.0,47.47,47.49,47.46,47.49,172100.0
2007-07-16 12:10:00,47.49,47.49,47.47,47.47,59500.0,47.49,47.49,47.47,47.47,59500.0
2007-07-16 12:15:00,47.47,47.48,47.46,47.47,42000.0,47.47,47.48,47.46,47.47,42000.0
2007-07-16 12:20:00,47.47,47.47,47.45,47.45,16000.0,47.47,47.47,47.45,47.45,16000.0
2007-07-16 12:25:00,47.45,47.48,47.43,47.46,43500.0,47.45,47.48,47.43,47.46,43500.0
2007-07-16 12:30:00,47.46,47.46,47.45,47.46,143700.0,47.46,47.46,47.45,47.46,143700.0
2007-07-16 12:35:00,47.46,47.47,47.43,47.44,20800.0,47.46,47.47,47.43,47.44,20800.0
2007-07-16 12:40:00,47.45,47.45,47.39,47.39,27700.0,47.45,47.45,47.39,47.39,27700.0
2007-07-16 12:45:00,47.39,47.39,47.36,47.36,17200.0,47.39,47.39,47.36,47.36,17200.0
2007-07-16 12:50:00,47.4,47.4,47.36,47.37,7300.0,47.4,47.4,47.36,47.37,7300.0
2007-07-16 12:55:00,47.36,47.38,47.35,47.36,27800.0,47.36,47.38,47.35,47.36,27800.0
2007-07-16 13:00:00,47.37,47.37,47.34,47.35,14500.0,47.37,47.37,47.34,47.35,14500.0
2007-07-16 13:05:00,47.35,47.35,47.25,47.25,18100.0,47.35,47.35,47.25,47.25,18100.0
2007-07-16 13:10:00,47.25,47.3,47.2,47.27,41200.0,47.25,47.3,47.2,47.27,41200.0
2007-07-16 13:15:00,47.26,47.26,47.19,47.19,22400.0,47.26,47.26,47.19,47.19,22400.0
2007-07-16 13:20:00,47.23,47.23,47.16,47.17,62600.0,47.23,47.23,47.16,47.17,62600.0
2007-07-16 13:25:00,47.17,47.18,47.17,47.18,7200.0,47.17,47.18,47.17,47.18,7200.0
2007-07-16 13:30:00,47.18,47.19,47.16,47.16,22000.0,47.18,47.19,47.16,47.16,22000.0
2007-07-16 13:35:00,47.17,47.2,47.16,47.18,102100.0,47.17,47.2,47.16,47.18,102100.0
2007-07-16 13:40:00,47.17,47.18,47.15,47.18,42000.0,47.17,47.18,47.15,47.18,42000.0
2007-07-16 13:45:00,47.18,47.18,47.13,47.15,19600.0,47.18,47.18,47.13,47.15,19600.0
2007-07-16 13:50:00,47.15,47.15,47.13,47.15,36200.0,47.15,47.15,47.13,47.15,36200.0
2007-07-16 13:55:00,47.14,47.15,47.14,47.15,52000.0,47.14,47.15,47.14,47.15,52000.0
2007-07-16 14:00:00,47.15,47.15,47.03,47.1,121700.0,47.15,47.15,47.03,47.1,121700.0
2007-07-16 14:05:00,47.09,47.1,47.08,47.09,118300.0,47.09,47.1,47.08,47.09,118300.0
2007-07-16 14:10:00,47.09,47.1,47.04,47.06,27400.0,47.09,47.1,47.04,47.06,27400.0
2007-07-16 14:15:00,47.05,47.07,47.03,47.04,17400.0,47.05,47.07,47.03,47.04,17400.0
2007-07-16 14:20:00,47.06,47.06,46.99,46.99,36100.0,47.06,47.06,46.99,46.99,36100.0
2007-07-16 14:25:00,47.0,47.04,46.99,47.03,29100.0,47.0,47.04,46.99,47.03,29100.0
2007-07-16 14:30:00,47.02,47.03,46.97,47.01,21600.0,47.02,47.03,46.97,47.01,21600.0
2007-07-16 14:35:00,47.0,47.02,46.98,47.0,27300.0,47.0,47.02,46.98,47.0,27300.0
2007-07-16 14:40:00,47.0,47.05,47.0,47.01,33000.0,47.0,47.05,47.0,47.01,33000.0
2007-07-16 14:45:00,47.02,47.05,46.99,47.05,16700.0,47.02,47.05,46.99,47.05,16700.0
2007-07-16 14:50:00,47.05,47.05,46.95,47.0,32500.0,47.05,47.05,46.95,47.0,32500.0
2007-07-16 14:55:00,46.99,47.04,46.99,47.02,15000.0,46.99,47.04,46.99,47.02,15000.0
2007-07-16 15:00:00,47.03,47.04,46.98,47.0,87100.0,47.03,47.04,46.98,47.0,87100.0
2007-07-16 15:05:00,46.99,47.02,46.99,47.0,27900.0,46.99,47.02,46.99,47.0,27900.0
2007-07-16 15:10:00,47.01,47.05,46.99,47.0,27100.0,47.01,47.05,46.99,47.0,27100.0
2007-07-16 15:15:00,46.99,47.04,46.99,47.04,40300.0,46.99,47.04,46.99,47.04,40300.0
2007-07-16 15:20:00,47.05,47.15,47.04,47.12,51500.0,47.05,47.15,47.04,47.12,51500.0
2007-07-16 15:25:00,47.12,47.17,47.11,47.13,42900.0,47.12,47.17,47.11,47.13,42900.0
2007-07-16 15:30:00,47.13,47.13,47.09,47.12,18500.0,47.13,47.13,47.09,47.12,18500.0
2007-07-16 15:35:00,47.11,47.13,47.05,47.05,29400.0,47.11,47.13,47.05,47.05,29400.0
2007-07-16 15:40:00,47.05,47.05,47.0,47.03,35400.0,47.05,47.05,47.0,47.03,35400.0
2007-07-16 15:45:00,47.04,47.08,47.01,47.07,32000.0,47.04,47.08,47.01,47.07,32000.0
2007-07-16 15:50:00,47.07,47.09,47.04,47.08,57400.0,47.07,47.09,47.04,47.08,57400.0
2007-07-16 15:55:00,47.08,47.12,47.03,47.03,56800.0,47.08,47.12,47.03,47.03,56800.0
2007-07-17 09:30:00,47.26,47.35,47.2,47.22,18600.0,47.26,47.35,47.2,47.22,18600.0
2007-07-17 09:35:00,47.25,47.25,47.05,47.1,11500.0,47.25,47.25,47.05,47.1,11500.0
2007-07-17 09:40:00,47.13,47.13,47.09,47.11,10500.0,47.13,47.13,47.09,47.11,10500.0
2007-07-17 09:45:00,47.13,47.15,47.12,47.13,12400.0,47.13,47.15,47.12,47.13,12400.0
2007-07-17 09:50:00,47.12,47.23,47.12,47.23,9300.0,47.12,47.23,47.12,47.23,9300.0
2007-07-17 09:55:00,47.24,47.28,47.17,47.21,13400.0,47.24,47.28,47.17,47.21,13400.0
2007-07-17 10:00:00,47.23,47.23,47.15,47.15,4100.0,47.23,47.23,47.15,47.15,4100.0
2007-07-17 10:05:00,47.15,47.16,47.05,47.15,9600.0,47.15,47.16,47.05,47.15,9600.0
2007-07-17 10:10:00,47.16,47.16,46.92,46.92,15600.0,47.16,47.16,46.92,46.92,15600.0
2007-07-17 10:15:00,46.92,47.02,46.88,47.02,29600.0,46.92,47.02,46.88,47.02,29600.0
2007-07-17 10:20:00,47.06,47.07,47.03,47.04,11000.0,47.06,47.07,47.03,47.04,11000.0
2007-07-17 10:25:00,47.04,47.14,47.02,47.06,11200.0,47.04,47.14,47.02,47.06,11200.0
2007-07-17 10:30:00,47.07,47.14,47.03,47.14,19800.0,47.07,47.14,47.03,47.14,19800.0
2007-07-17 10:35:00,47.15,47.17,47.03,47.13,30000.0,47.15,47.17,47.03,47.13,30000.0
2007-07-17 10:40:00,47.13,47.18,47.03,47.18,30400.0,47.13,47.18,47.03,47.18,30400.0
2007-07-17 10:45:00,47.18,47.27,47.11,47.21,31300.0,47.18,47.27,47.11,47.21,31300.0
2007-07-17 10:50:00,47.19,47.19,47.1,47.1,10800.0,47.19,47.19,47.1,47.1,10800.0
2007-07-17 10:55:00,47.12,47.12,47.01,47.03,16700.0,47.12,47.12,47.01,47.03,16700.0
2007-07-17 11:00:00,47.07,47.07,46.91,47.02,12600.0,47.07,47.07,46.91,47.02,12600.0
2007-07-17 11:05:00,47.0,47.07,46.99,47.05,6900.0,47.0,47.07,46.99,47.05,6900.0
2007-07-17 11:10:00,47.05,47.07,46.96,46.99,16000.0,47.05,47.07,46.96,46.99,16000.0
2007-07-17 11:15:00,46.97,47.03,46.89,47.02,17000.0,46.97,47.03,46.89,47.02,17000.0
2007-07-17 11:20:00,47.02,47.11,46.96,47.04,41200.0,47.02,47.11,46.96,47.04,41200.0
2007-07-17 11:25:00,47.04,47.21,47.02,47.19,20200.0,47.04,47.21,47.02,47.19,20200.0
2007-07-17 11:30:00,47.2,47.28,47.17,47.25,9200.0,47.2,47.28,47.17,47.25,9200.0
2007-07-17 11:35:00,47.23,47.37,47.19,47.34,39400.0,47.23,47.37,47.19,47.34,39400.0
2007-07-17 11:40:00,47.33,47.39,47.3,47.38,9700.0,47.33,47.39,47.3,47.38,9700.0
2007-07-17 11:45:00,47.38,47.39,47.34,47.36,10100.0,47.38,47.39,47.34,47.36,10100.0
2007-07-17 11:50:00,47.38,47.39,47.27,47.32,76700.0,47.38,47.39,47.27,47.32,76700.0
2007-07-17 11:55:00,47.33,47.35,47.2,47.35,46300.0,47.33,47.35,47.2,47.35,46300.0
2007-07-17 12:00:00,47.34,47.37,47.26,47.33,8100.0,47.34,47.37,47.26,47.33,8100.0
2007-07-17 12:05:00,47.34,47.35,47.27,47.27,6500.0,47.34,47.35,47.27,47.27,6500.0
2007-07-17 12:10:00,47.27,47.31,47.26,47.27,10600.0,47.27,47.31,47.26,47.27,10600.0
2007-07-17 12:15:00,47.27,47.27,47.22,47.22,16700.0,47.27,47.27,47.22,47.22,16700.0
2007-07-17 12:20:00,47.19,47.28,47.17,47.22,16800.0,47.19,47.28,47.17,47.22,16800.0
2007-07-17 12:25:00,47.19,47.22,47.12,47.12,7500.0,47.19,47.22,47.12,47.12,7500.0
2007-07-17 12:30:00,47.13,47.13,47.04,47.04,9000.0,47.13,47.13,47.04,47.04,9000.0
2007-07-17 12:35:00,47.05,47.06,47.0,47.01,11100.0,47.05,47.06,47.0,47.01,11100.0
2007-07-17 12:40:00,47.02,47.12,47.02,47.08,14700.0,47.02,47.12,47.02,47.08,14700.0
2007-07-17 12:45:00,47.08,47.08,47.04,47.07,5100.0,47.08,47.08,47.04,47.07,5100.0
2007-07-17 12:50:00,47.07,47.11,47.01,47.04,12300.0,47.07,47.11,47.01,47.04,12300.0
2007-07-17 12:55:00,47.04,47.05,47.0,47.01,7400.0,47.04,47.05,47.0,47.01,7400.0
2007-07-17 13:00:00,47.0,47.14,46.98,47.14,11200.0,47.0,47.14,46.98,47.14,11200.0
2007-07-17 13:05:00,47.15,47.15,47.1,47.1,5700.0,47.15,47.15,47.1,47.1,5700.0
2007-07-17 13:10:00,47.08,47.21,47.08,47.21,9100.0,47.08,47.21,47.08,47.21,9100.0
2007-07-17 13:15:00,47.2,47.2,47.08,47.12,20200.0,47.2,47.2,47.08,47.12,20200.0
2007-07-17 13:20:00,47.13,47.18,47.11,47.11,3700.0,47.13,47.18,47.11,47.11,3700.0
2007-07-17 13:25:00,47.11,47.19,47.08,47.09,16400.0,47.11,47.19,47.08,47.09,16400.0
2007-07-17 13:30:00,47.1,47.17,47.09,47.16,6600.0,47.1,47.17,47.09,47.16,6600.0
2007-07-17 13:35:00,47.16,47.26,47.16,47.26,6500.0,47.16,47.26,47.16,47.26,6500.0
2007-07-17 13:40:00,47.27,47.29,47.22,47.26,8100.0,47.27,47.29,47.22,47.26,8100.0
2007-07-17 13:45:00,47.27,47.27,47.24,47.24,8100.0,47.27,47.27,47.24,47.24,8100.0
2007-07-17 13:50:00,47.23,47.37,47.23,47.36,14200.0,47.23,47.37,47.23,47.36,14200.0
2007-07-17 13:55:00,47.35,47.35,47.27,47.32,11500.0,47.35,47.35,47.27,47.32,11500.0
2007-07-17 14:00:00,47.32,47.4,47.31,47.38,12100.0,47.32,47.4,47.31,47.38,12100.0
2007-07-17 14:05:00,47.39,47.43,47.34,47.34,19800.0,47.39,47.43,47.34,47.34,19800.0
2007-07-17 14:10:00,47.35,47.37,47.34,47.35,10500.0,47.35,47.37,47.34,47.35,10500.0
2007-07-17 14:15:00,47.35,47.4,47.32,47.38,33000.0,47.35,47.4,47.32,47.38,33000.0
2007-07-17 14:20:00,47.39,47.4,47.36,47.38,8800.0,47.39,47.4,47.36,47.38,8800.0
2007-07-17 14:25:00,47.39,47.44,47.36,47.44,5600.0,47.39,47.44,47.36,47.44,5600.0
2007-07-17 14:30:00,47.45,47.45,47.43,47.45,8400.0,47.45,47.45,47.43,47.45,8400.0
2007-07-17 14:35:00,47.44,47.45,47.44,47.45,5800.0,47.44,47.45,47.44,47.45,5800.0
2007-07-17 14:40:00,47.45,47.45,47.38,47.39,20200.0,47.45,47.45,47.38,47.39,20200.0
2007-07-17 14:45:00,47.4,47.43,47.36,47.42,20000.0,47.4,47.43,47.36,47.42,20000.0
2007-07-17 14:50:00,47.42,47.44,47.41,47.43,7400.0,47.42,47.44,47.41,47.43,7400.0
2007-07-17 14:55:00,47.43,47.47,47.43,47.46,6300.0,47.43,47.47,47.43,47.46,6300.0
2007-07-17 15:00:00,47.47,47.47,47.41,47.43,8700.0,47.47,47.47,47.41,47.43,8700.0
2007-07-17 15:05:00,47.43,47.44,47.42,47.43,13100.0,47.43,47.44,47.42,47.43,13100.0
2007-07-17 15:10:00,47.43,47.44,47.41,47.43,21700.0,47.43,47.44,47.41,47.43,21700.0
2007-07-17 15:15:00,47.45,47.47,47.37,47.41,14100.0,47.45,47.47,47.37,47.41,14100.0
2007-07-17 15:20:00,47.42,47.43,47.37,47.4,24600.0,47.42,47.43,47.37,47.4,24600.0
2007-07-17 15:25:00,47.38,47.44,47.38,47.44,39200.0,47.38,47.44,47.38,47.44,39200.0
2007-07-17 15:30:00,47.43,47.46,47.4,47.44,22800.0,47.43,47.46,47.4,47.44,22800.0
2007-07-17 15:35:00,47.43,47.43,47.37,47.42,20000.0,47.43,47.43,47.37,47.42,20000.0
2007-07-17 15:40:00,47.42,47.42,47.33,47.34,26900.0,47.42,47.42,47.33,47.34,26900.0
2007-07-17 15:45:00,47.33,47.36,47.31,47.36,23100.0,47.33,47.36,47.31,47.36,23100.0
2007-07-17 15:50:00,47.36,47.38,47.27,47.28,49700.0,47.36,47.38,47.27,47.28,49700.0
2007-07-17 15:55:00,47.28,47.33,47.26,47.27,51800.0,47.28,47.33,47.26,47.27,51800.0
2007-07-18 09:30:00,47.0,47.22,46.95,47.14,28300.0,47.0,47.22,46.95,47.14,28300.0
2007-07-18 09:35:00,47.14,47.19,47.09,47.17,19200.0,47.14,47.19,47.09,47.17,19200.0
2007-07-18 09:40:00,47.17,47.17,47.07,47.08,18400.0,47.17,47.17,47.07,47.08,18400.0
2007-07-18 09:45:00,47.07,47.08,46.74,47.01,66200.0,47.07,47.08,46.74,47.01,66200.0
2007-07-18 09:50:00,47.0,47.0,46.85,46.91,12000.0,47.0,47.0,46.85,46.91,12000.0
2007-07-18 09:55:00,46.92,46.92,46.81,46.88,21900.0,46.92,46.92,46.81,46.88,21900.0
2007-07-18 10:00:00,46.88,47.01,46.85,46.86,78100.0,46.88,47.01,46.85,46.86,78100.0
2007-07-18 10:05:00,46.89,46.91,46.69,46.73,41800.0,46.89,46.91,46.69,46.73,41800.0
2007-07-18 10:10:00,46.73,46.74,46.53,46.7,53100.0,46.73,46.74,46.53,46.7,53100.0
2007-07-18 10:15:00,46.7,46.78,46.68,46.78,19000.0,46.7,46.78,46.68,46.78,19000.0
2007-07-18 10:20:00,46.78,46.78,46.64,46.64,26300.0,46.78,46.78,46.64,46.64,26300.0
2007-07-18 10:25:00,46.64,46.75,46.64,46.65,78800.0,46.64,46.75,46.64,46.65,78800.0
2007-07-18 10:30:00,46.67,46.71,46.61,46.65,34600.0,46.67,46.71,46.61,46.65,34600.0
2007-07-18 10:35:00,46.67,46.72,46.63,46.66,18400.0,46.67,46.72,46.63,46.66,18400.0
2007-07-18 10:40:00,46.65,46.65,46.57,46.62,19800.0,46.65,46.65,46.57,46.62,19800.0
2007-07-18 10:45:00,46.61,46.63,46.39,46.42,53600.0,46.61,46.63,46.39,46.42,53600.0
2007-07-18 10:50:00,46.43,46.51,46.42,46.49,33900.0,46.43,46.51,46.42,46.49,33900.0
2007-07-18 10:55:00,46.49,46.64,46.49,46.62,19000.0,46.49,46.64,46.49,46.62,19000.0
2007-07-18 11:00:00,46.62,46.75,46.61,46.74,26000.0,46.62,46.75,46.61,46.74,26000.0
2007-07-18 11:05:00,46.73,46.76,46.73,46.75,17100.0,46.73,46.76,46.73,46.75,17100.0
2007-07-18 11:10:00,46.76,46.83,46.74,46.78,17800.0,46.76,46.83,46.74,46.78,17800.0
2007-07-18 11:15:00,46.77,46.82,46.77,46.8,13300.0,46.77,46.82,46.77,46.8,13300.0
2007-07-18 11:20:00,46.8,46.84,46.71,46.74,20000.0,46.8,46.84,46.71,46.74,20000.0
2007-07-18 11:25:00,46.75,46.78,46.62,46.65,17300.0,46.75,46.78,46.62,46.65,17300.0
2007-07-18 11:30:00,46.67,46.75,46.63,46.71,21400.0,46.67,46.75,46.63,46.71,21400.0
2007-07-18 11:35:00,46.69,46.7,46.49,46.58,20000.0,46.69,46.7,46.49,46.58,20000.0
2007-07-18 11:40:00,46.6,46.63,46.53,46.59,11000.0,46.6,46.63,46.53,46.59,11000.0
2007-07-18 11:45:00,46.6,46.62,46.52,46.58,15600.0,46.6,46.62,46.52,46.58,15600.0
2007-07-18 11:50:00,46.58,46.59,46.57,46.59,8100.0,46.58,46.59,46.57,46.59,8100.0
2007-07-18 11:55:00,46.58,46.59,46.48,46.55,17300.0,46.58,46.59,46.48,46.55,17300.0
2007-07-18 12:00:00,46.55,46.55,46.44,46.52,21500.0,46.55,46.55,46.44,46.52,21500.0
2007-07-18 12:05:00,46.52,46.6,46.52,46.56,38000.0,46.52,46.6,46.52,46.56,38000.0
2007-07-18 12:10:00,46.56,46.56,46.51,46.56,37500.0,46.56,46.56,46.51,46.56,37500.0
2007-07-18 12:15:00,46.55,46.6,46.5,46.54,25300.0,46.55,46.6,46.5,46.54,25300.0
2007-07-18 12:20:00,46.53,46.57,46.5,46.55,18400.0,46.53,46.57,46.5,46.55,18400.0
2007-07-18 12:25:00,46.53,46.6,46.53,46.6,16400.0,46.53,46.6,46.53,46.6,16400.0
2007-07-18 12:30:00,46.6,46.75,46.58,46.74,19700.0,46.6,46.75,46.58,46.74,19700.0
2007-07-18 12:35:00,46.73,46.73,46.66,46.68,14600.0,46.73,46.73,46.66,46.68,14600.0
2007-07-18 12:40:00,46.68,46.72,46.66,46.66,9000.0,46.68,46.72,46.66,46.66,9000.0
2007-07-18 12:45:00,46.68,46.8,46.66,46.8,10400.0,46.68,46.8,46.66,46.8,10400.0
2007-07-18 12:50:00,46.8,46.82,46.8,46.8,13700.0,46.8,46.82,46.8,46.8,13700.0
2007-07-18 12:55:00,46.8,46.8,46.65,46.7,12700.0,46.8,46.8,46.65,46.7,12700.0
2007-07-18 13:00:00,46.69,46.72,46.63,46.65,22700.0,46.69,46.72,46.63,46.65,22700.0
2007-07-18 13:05:00,46.63,46.7,46.6,46.68,14200.0,46.63,46.7,46.6,46.68,14200.0
2007-07-18 13:10:00,46.67,46.7,46.61,46.63,26200.0,46.67,46.7,46.61,46.63,26200.0
2007-07-18 13:15:00,46.63,46.69,46.63,46.68,17400.0,46.63,46.69,46.63,46.68,17400.0
2007-07-18 13:20:00,46.69,46.7,46.66,46.67,6300.0,46.69,46.7,46.66,46.67,6300.0
2007-07-18 13:25:00,46.67,46.7,46.67,46.7,9300.0,46.67,46.7,46.67,46.7,9300.0
2007-07-18 13:30:00,46.7,46.7,46.67,46.68,13000.0,46.7,46.7,46.67,46.68,13000.0
2007-07-18 13:35:00,46.68,46.8,46.68,46.79,19900.0,46.68,46.8,46.68,46.79,19900.0
2007-07-18 13:40:00,46.8,46.8,46.64,46.66,27200.0,46.8,46.8,46.64,46.66,27200.0
2007-07-18 13:45:00,46.68,46.72,46.66,46.66,9300.0,46.68,46.72,46.66,46.66,9300.0
2007-07-18 13:50:00,46.67,46.67,46.62,46.63,20100.0,46.67,46.67,46.62,46.63,20100.0
2007-07-18 13:55:00,46.65,46.72,46.56,46.72,38600.0,46.65,46.72,46.56,46.72,38600.0
2007-07-18 14:00:00,46.73,46.83,46.73,46.83,96500.0,46.73,46.83,46.73,46.83,96500.0
2007-07-18 14:05:00,46.83,46.84,46.78,46.79,43300.0,46.83,46.84,46.78,46.79,43300.0
2007-07-18 14:10:00,46.78,46.83,46.75,46.79,127000.0,46.78,46.83,46.75,46.79,127000.0
2007-07-18 14:15:00,46.78,46.79,46.74,46.78,24300.0,46.78,46.79,46.74,46.78,24300.0
2007-07-18 14:20:00,46.78,46.8,46.78,46.78,23700.0,46.78,46.8,46.78,46.78,23700.0
2007-07-18 14:25:00,46.78,46.79,46.73,46.75,40700.0,46.78,46.79,46.73,46.75,40700.0
2007-07-18 14:30:00,46.76,46.79,46.73,46.76,27000.0,46.76,46.79,46.73,46.76,27000.0
2007-07-18 14:35:00,46.76,46.77,46.74,46.75,46200.0,46.76,46.77,46.74,46.75,46200.0
2007-07-18 14:40:00,46.75,46.76,46.74,46.75,36200.0,46.75,46.76,46.74,46.75,36200.0
2007-07-18 14:45:00,46.75,46.79,46.71,46.73,29400.0,46.75,46.79,46.71,46.73,29400.0
2007-07-18 14:50:00,46.73,46.8,46.71,46.77,35400.0,46.73,46.8,46.71,46.77,35400.0
2007-07-18 14:55:00,46.77,46.82,46.76,46.76,26100.0,46.77,46.82,46.76,46.76,26100.0
2007-07-18 15:00:00,46.76,46.79,46.7,46.74,45000.0,46.76,46.79,46.7,46.74,45000.0
2007-07-18 15:05:00,46.73,46.76,46.71,46.75,44300.0,46.73,46.76,46.71,46.75,44300.0
2007-07-18 15:10:00,46.74,46.79,46.74,46.77,48000.0,46.74,46.79,46.74,46.77,48000.0
2007-07-18 15:15:00,46.77,46.8,46.75,46.76,29300.0,46.77,46.8,46.75,46.76,29300.0
2007-07-18 15:20:00,46.75,46.75,46.7,46.73,36500.0,46.75,46.75,46.7,46.73,36500.0
2007-07-18 15:25:00,46.73,46.76,46.73,46.75,24600.0,46.73,46.76,46.73,46.75,24600.0
2007-07-18 15:30:00,46.74,46.76,46.74,46.76,47900.0,46.74,46.76,46.74,46.76,47900.0
2007-07-18 15:35:00,46.75,46.8,46.75,46.76,109400.0,46.75,46.8,46.75,46.76,109400.0
2007-07-18 15:40:00,46.75,46.77,46.73,46.74,98400.0,46.75,46.77,46.73,46.74,98400.0
2007-07-18 15:45:00,46.75,46.78,46.73,46.76,136900.0,46.75,46.78,46.73,46.76,136900.0
2007-07-18 15:50:00,46.75,46.78,46.74,46.74,247700.0,46.75,46.78,46.74,46.74,247700.0
2007-07-18 15:55:00,46.73,46.8,46.7,46.8,192100.0,46.73,46.8,46.7,46.8,192100.0
2007-07-19 09:30:00,47.0,47.0,46.55,46.96,24500.0,47.0,47.0,46.55,46.96,24500.0
2007-07-19 09:35:00,46.96,47.28,46.96,47.26,58800.0,46.96,47.28,46.96,47.26,58800.0
2007-07-19 09:40:00,47.28,47.34,47.24,47.3,64000.0,47.28,47.34,47.24,47.3,64000.0
2007-07-19 09:45:00,47.3,47.32,47.24,47.31,46700.0,47.3,47.32,47.24,47.31,46700.0
2007-07-19 09:50:00,47.31,47.59,47.3,47.54,54200.0,47.31,47.59,47.3,47.54,54200.0
2007-07-19 09:55:00,47.51,47.53,47.5,47.5,48200.0,47.51,47.53,47.5,47.5,48200.0
2007-07-19 10:00:00,47.51,47.55,47.38,47.53,25500.0,47.51,47.55,47.38,47.53,25500.0
2007-07-19 10:05:00,47.54,47.54,47.44,47.5,13800.0,47.54,47.54,47.44,47.5,13800.0
2007-07-19 10:10:00,47.49,47.54,47.4,47.4,12800.0,47.49,47.54,47.4,47.4,12800.0
2007-07-19 10:15:00,47.41,47.52,47.34,47.34,23500.0,47.41,47.52,47.34,47.34,23500.0
2007-07-19 10:20:00,47.34,47.34,47.21,47.25,16400.0,47.34,47.34,47.21,47.25,16400.0
2007-07-19 10:25:00,47.25,47.38,47.24,47.3,14200.0,47.25,47.38,47.24,47.3,14200.0
2007-07-19 10:30:00,47.29,47.41,47.26,47.27,18500.0,47.29,47.41,47.26,47.27,18500.0
2007-07-19 10:35:00,47.27,47.29,47.18,47.21,16000.0,47.27,47.29,47.18,47.21,16000.0
2007-07-19 10:40:00,47.2,47.27,47.2,47.26,5800.0,47.2,47.27,47.2,47.26,5800.0
2007-07-19 10:45:00,47.25,47.34,47.24,47.33,12100.0,47.25,47.34,47.24,47.33,12100.0
2007-07-19 10:50:00,47.32,47.32,47.25,47.26,16100.0,47.32,47.32,47.25,47.26,16100.0
2007-07-19 10:55:00,47.25,47.27,47.25,47.27,8900.0,47.25,47.27,47.25,47.27,8900.0
2007-07-19 11:00:00,47.27,47.4,47.26,47.36,11300.0,47.27,47.4,47.26,47.36,11300.0
2007-07-19 11:05:00,47.35,47.36,47.32,47.32,90300.0,47.35,47.36,47.32,47.32,90300.0
2007-07-19 11:10:00,47.32,47.32,47.24,47.28,33500.0,47.32,47.32,47.24,47.28,33500.0
2007-07-19 11:15:00,47.25,47.3,47.25,47.28,206600.0,47.25,47.3,47.25,47.28,206600.0
2007-07-19 11:20:00,47.28,47.29,47.27,47.29,10100.0,47.28,47.29,47.27,47.29,10100.0
2007-07-19 11:25:00,47.28,47.29,47.26,47.27,12200.0,47.28,47.29,47.26,47.27,12200.0
2007-07-19 11:30:00,47.28,47.29,47.26,47.27,9900.0,47.28,47.29,47.26,47.27,9900.0
2007-07-19 11:35:00,47.26,47.26,47.19,47.19,38700.0,47.26,47.26,47.19,47.19,38700.0
2007-07-19 11:40:00,47.18,47.2,47.12,47.15,24000.0,47.18,47.2,47.12,47.15,24000.0
2007-07-19 11:45:00,47.16,47.17,47.1,47.12,14700.0,47.16,47.17,47.1,47.12,14700.0
2007-07-19 11:50:00,47.12,47.15,47.11,47.13,16200.0,47.12,47.15,47.11,47.13,16200.0
2007-07-19 11:55:00,47.13,47.14,47.04,47.04,31800.0,47.13,47.14,47.04,47.04,31800.0
2007-07-19 12:00:00,47.04,47.04,46.97,47.02,26000.0,47.04,47.04,46.97,47.02,26000.0
2007-07-19 12:05:00,47.03,47.16,47.03,47.12,9700.0,47.03,47.16,47.03,47.12,9700.0
2007-07-19 12:10:00,47.13,47.16,47.08,47.08,29600.0,47.13,47.16,47.08,47.08,29600.0
2007-07-19 12:15:00,47.08,47.16,47.04,47.15,15900.0,47.08,47.16,47.04,47.15,15900.0
2007-07-19 12:20:00,47.15,47.17,47.08,47.16,35600.0,47.15,47.17,47.08,47.16,35600.0
2007-07-19 12:25:00,47.17,47.22,47.17,47.2,11500.0,47.17,47.22,47.17,47.2,11500.0
2007-07-19 12:30:00,47.21,47.23,47.2,47.22,6900.0,47.21,47.23,47.2,47.22,6900.0
2007-07-19 12:35:00,47.21,47.3,47.21,47.29,12000.0,47.21,47.3,47.21,47.29,12000.0
2007-07-19 12:40:00,47.29,47.3,47.27,47.27,7600.0,47.29,47.3,47.27,47.27,7600.0
2007-07-19 12:45:00,47.27,47.35,47.27,47.35,6100.0,47.27,47.35,47.27,47.35,6100.0
2007-07-19 12:50:00,47.35,47.4,47.32,47.4,26200.0,47.35,47.4,47.32,47.4,26200.0
2007-07-19 12:55:00,47.4,47.4,47.33,47.33,7500.0,47.4,47.4,47.33,47.33,7500.0
2007-07-19 13:00:00,47.33,47.34,47.28,47.29,9500.0,47.33,47.34,47.28,47.29,9500.0
2007-07-19 13:05:00,47.27,47.33,47.27,47.33,5600.0,47.27,47.33,47.27,47.33,5600.0
2007-07-19 13:10:00,47.33,47.4,47.33,47.37,6400.0,47.33,47.4,47.33,47.37,6400.0
2007-07-19 13:15:00,47.39,47.43,47.38,47.42,18700.0,47.39,47.43,47.38,47.42,18700.0
2007-07-19 13:20:00,47.44,47.48,47.44,47.48,7600.0,47.44,47.48,47.44,47.48,7600.0
2007-07-19 13:25:00,47.48,47.5,47.44,47.49,26900.0,47.48,47.5,47.44,47.49,26900.0
2007-07-19 13:30:00,47.49,47.51,47.49,47.49,34100.0,47.49,47.51,47.49,47.49,34100.0
2007-07-19 13:35:00,47.5,47.63,47.5,47.63,21800.0,47.5,47.63,47.5,47.63,21800.0
2007-07-19 13:40:00,47.63,47.64,47.62,47.63,11700.0,47.63,47.64,47.62,47.63,11700.0
2007-07-19 13:45:00,47.64,47.74,47.63,47.73,24200.0,47.64,47.74,47.63,47.73,24200.0
2007-07-19 13:50:00,47.74,47.76,47.72,47.75,20500.0,47.74,47.76,47.72,47.75,20500.0
2007-07-19 13:55:00,47.73,47.79,47.73,47.76,19800.0,47.73,47.79,47.73,47.76,19800.0
2007-07-19 14:00:00,47.76,47.78,47.67,47.68,20500.0,47.76,47.78,47.67,47.68,20500.0
2007-07-19 14:05:00,47.67,47.78,47.66,47.78,13800.0,47.67,47.78,47.66,47.78,13800.0
2007-07-19 14:10:00,47.78,47.78,47.65,47.68,18400.0,47.78,47.78,47.65,47.68,18400.0
2007-07-19 14:15:00,47.67,47.71,47.66,47.71,12000.0,47.67,47.71,47.66,47.71,12000.0
2007-07-19 14:20:00,47.71,47.73,47.65,47.69,23700.0,47.71,47.73,47.65,47.69,23700.0
2007-07-19 14:25:00,47.69,47.72,47.68,47.7,9400.0,47.69,47.72,47.68,47.7,9400.0
2007-07-19 14:30:00,47.71,47.73,47.68,47.69,18600.0,47.71,47.73,47.68,47.69,18600.0
2007-07-19 14:35:00,47.69,47.7,47.66,47.67,7000.0,47.69,47.7,47.66,47.67,7000.0
2007-07-19 14:40:00,47.68,47.71,47.67,47.7,8200.0,47.68,47.71,47.67,47.7,8200.0
2007-07-19 14:45:00,47.71,47.76,47.69,47.7,35600.0,47.71,47.76,47.69,47.7,35600.0
2007-07-19 14:50:00,47.7,47.7,47.68,47.7,39400.0,47.7,47.7,47.68,47.7,39400.0
2007-07-19 14:55:00,47.7,47.78,47.7,47.78,21500.0,47.7,47.78,47.7,47.78,21500.0
2007-07-19 15:00:00,47.77,47.83,47.76,47.8,47500.0,47.77,47.83,47.76,47.8,47500.0
2007-07-19 15:05:00,47.8,47.81,47.79,47.8,26700.0,47.8,47.81,47.79,47.8,26700.0
2007-07-19 15:10:00,47.8,47.82,47.78,47.81,20300.0,47.8,47.82,47.78,47.81,20300.0
2007-07-19 15:15:00,47.81,47.84,47.81,47.82,16000.0,47.81,47.84,47.81,47.82,16000.0
2007-07-19 15:20:00,47.82,47.83,47.75,47.78,47200.0,47.82,47.83,47.75,47.78,47200.0
2007-07-19 15:25:00,47.78,47.87,47.77,47.85,40200.0,47.78,47.87,47.77,47.85,40200.0
2007-07-19 15:30:00,47.85,47.88,47.81,47.83,23700.0,47.85,47.88,47.81,47.83,23700.0
2007-07-19 15:35:00,47.84,47.89,47.81,47.88,16200.0,47.84,47.89,47.81,47.88,16200.0
2007-07-19 15:40:00,47.89,47.9,47.89,47.9,47800.0,47.89,47.9,47.89,47.9,47800.0
2007-07-19 15:45:00,47.9,47.9,47.89,47.89,41000.0,47.9,47.9,47.89,47.89,41000.0
2007-07-19 15:50:00,47.9,47.9,47.84,47.88,84000.0,47.9,47.9,47.84,47.88,84000.0
2007-07-19 15:55:00,47.87,47.95,47.79,47.86,255100.0,47.87,47.95,47.79,47.86,255100.0
2007-07-20 09:30:00,45.99,45.99,45.02,45.15,813200.0,45.99,45.99,45.02,45.15,813200.0
2007-07-20 09:35:00,45.15,45.3,44.94,44.96,268000.0,45.15,45.3,44.94,44.96,268000.0
2007-07-20 09:40:00,44.97,45.08,44.89,45.04,247000.0,44.97,45.08,44.89,45.04,247000.0
2007-07-20 09:45:00,45.05,45.14,45.04,45.07,251700.0,45.05,45.14,45.04,45.07,251700.0
2007-07-20 09:50:00,45.06,45.19,44.91,44.93,124400.0,45.06,45.19,44.91,44.93,124400.0
2007-07-20 09:55:00,44.93,44.93,44.56,44.68,276800.0,44.93,44.93,44.56,44.68,276800.0
2007-07-20 10:00:00,44.63,44.69,44.44,44.44,227900.0,44.63,44.69,44.44,44.44,227900.0
2007-07-20 10:05:00,44.44,44.6,44.41,44.53,149000.0,44.44,44.6,44.41,44.53,149000.0
2007-07-20 10:10:00,44.53,44.92,44.48,44.84,96000.0,44.53,44.92,44.48,44.84,96000.0
2007-07-20 10:15:00,44.85,44.89,44.6,44.64,133400.0,44.85,44.89,44.6,44.64,133400.0
2007-07-20 10:20:00,44.64,44.73,44.51,44.73,61200.0,44.64,44.73,44.51,44.73,61200.0
2007-07-20 10:25:00,44.75,44.76,44.6,44.69,51600.0,44.75,44.76,44.6,44.69,51600.0
2007-07-20 10:30:00,44.71,44.85,44.66,44.72,64900.0,44.71,44.85,44.66,44.72,64900.0
2007-07-20 10:35:00,44.74,44.78,44.67,44.78,36600.0,44.74,44.78,44.67,44.78,36600.0
2007-07-20 10:40:00,44.79,44.93,44.68,44.84,73900.0,44.79,44.93,44.68,44.84,73900.0
2007-07-20 10:45:00,44.84,44.84,44.6,44.69,53500.0,44.84,44.84,44.6,44.69,53500.0
2007-07-20 10:50:00,44.7,44.76,44.65,44.75,52800.0,44.7,44.76,44.65,44.75,52800.0
2007-07-20 10:55:00,44.75,44.82,44.72,44.76,56200.0,44.75,44.82,44.72,44.76,56200.0
2007-07-20 11:00:00,44.76,44.8,44.68,44.8,63100.0,44.76,44.8,44.68,44.8,63100.0
2007-07-20 11:05:00,44.8,44.8,44.72,44.8,31000.0,44.8,44.8,44.72,44.8,31000.0
2007-07-20 11:10:00,44.8,44.86,44.78,44.83,73100.0,44.8,44.86,44.78,44.83,73100.0
2007-07-20 11:15:00,44.84,45.0,44.84,44.94,55500.0,44.84,45.0,44.84,44.94,55500.0
2007-07-20 11:20:00,44.92,44.95,44.85,44.85,28100.0,44.92,44.95,44.85,44.85,28100.0
2007-07-20 11:25:00,44.85,44.92,44.8,44.84,40700.0,44.85,44.92,44.8,44.84,40700.0
2007-07-20 11:30:00,44.82,44.88,44.78,44.85,29200.0,44.82,44.88,44.78,44.85,29200.0
2007-07-20 11:35:00,44.87,44.87,44.65,44.69,20900.0,44.87,44.87,44.65,44.69,20900.0
2007-07-20 11:40:00,44.69,44.79,44.64,44.71,71500.0,44.69,44.79,44.64,44.71,71500.0
2007-07-20 11:45:00,44.71,44.72,44.67,44.67,52200.0,44.71,44.72,44.67,44.67,52200.0
2007-07-20 11:50:00,44.67,44.68,44.56,44.56,80700.0,44.67,44.68,44.56,44.56,80700.0
2007-07-20 11:55:00,44.58,44.6,44.55,44.55,8800.0,44.58,44.6,44.55,44.55,8800.0
2007-07-20 12:00:00,44.55,44.55,44.48,44.49,37900.0,44.55,44.55,44.48,44.49,37900.0
2007-07-20 12:05:00,44.49,44.62,44.49,44.62,20900.0,44.49,44.62,44.49,44.62,20900.0
2007-07-20 12:10:00,44.6,44.7,44.6,44.67,12200.0,44.6,44.7,44.6,44.67,12200.0
2007-07-20 12:15:00,44.67,44.68,44.53,44.53,12700.0,44.67,44.68,44.53,44.53,12700.0
2007-07-20 12:20:00,44.53,44.63,44.53,44.57,21200.0,44.53,44.63,44.53,44.57,21200.0
2007-07-20 12:25:00,44.58,44.71,44.56,44.7,32000.0,44.58,44.71,44.56,44.7,32000.0
2007-07-20 12:30:00,44.7,44.71,44.51,44.51,38200.0,44.7,44.71,44.51,44.51,38200.0
2007-07-20 12:35:00,44.51,44.56,44.47,44.51,48500.0,44.51,44.56,44.47,44.51,48500.0
2007-07-20 12:40:00,44.53,44.57,44.51,44.56,30600.0,44.53,44.57,44.51,44.56,30600.0
2007-07-20 12:45:00,44.55,44.57,44.47,44.47,25800.0,44.55,44.57,44.47,44.47,25800.0
2007-07-20 12:50:00,44.47,44.52,44.47,44.48,16900.0,44.47,44.52,44.47,44.48,16900.0
2007-07-20 12:55:00,44.48,44.49,44.44,44.45,55400.0,44.48,44.49,44.44,44.45,55400.0
2007-07-20 13:00:00,44.45,44.47,44.24,44.27,159300.0,44.45,44.47,44.24,44.27,159300.0
2007-07-20 13:05:00,44.27,44.4,44.24,44.32,55600.0,44.27,44.4,44.24,44.32,55600.0
2007-07-20 13:10:00,44.32,44.4,44.25,44.25,33000.0,44.32,44.4,44.25,44.25,33000.0
2007-07-20 13:15:00,44.25,44.4,44.25,44.37,44300.0,44.25,44.4,44.25,44.37,44300.0
2007-07-20 13:20:00,44.37,44.47,44.25,44.41,38700.0,44.37,44.47,44.25,44.41,38700.0
2007-07-20 13:25:00,44.43,44.43,44.33,44.35,21200.0,44.43,44.43,44.33,44.35,21200.0
2007-07-20 13:30:00,44.35,44.41,44.35,44.38,24100.0,44.35,44.41,44.35,44.38,24100.0
2007-07-20 13:35:00,44.41,44.41,44.34,44.37,32500.0,44.41,44.41,44.34,44.37,32500.0
2007-07-20 13:40:00,44.37,44.51,44.37,44.44,33700.0,44.37,44.51,44.37,44.44,33700.0
2007-07-20 13:45:00,44.44,44.55,44.41,44.54,33100.0,44.44,44.55,44.41,44.54,33100.0
2007-07-20 13:50:00,44.53,44.57,44.52,44.54,37400.0,44.53,44.57,44.52,44.54,37400.0
2007-07-20 13:55:00,44.55,44.6,44.53,44.56,26400.0,44.55,44.6,44.53,44.56,26400.0
2007-07-20 14:00:00,44.57,44.57,44.45,44.46,29300.0,44.57,44.57,44.45,44.46,29300.0
2007-07-20 14:05:00,44.47,44.75,44.44,44.71,66600.0,44.47,44.75,44.44,44.71,66600.0
2007-07-20 14:10:00,44.7,44.71,44.6,44.65,23500.0,44.7,44.71,44.6,44.65,23500.0
2007-07-20 14:15:00,44.62,44.81,44.61,44.79,37700.0,44.62,44.81,44.61,44.79,37700.0
2007-07-20 14:20:00,44.79,44.81,44.68,44.71,44200.0,44.79,44.81,44.68,44.71,44200.0
2007-07-20 14:25:00,44.7,44.72,44.61,44.65,13400.0,44.7,44.72,44.61,44.65,13400.0
2007-07-20 14:30:00,44.64,44.64,44.52,44.6,24300.0,44.64,44.64,44.52,44.6,24300.0
2007-07-20 14:35:00,44.6,44.71,44.5,44.54,32800.0,44.6,44.71,44.5,44.54,32800.0
2007-07-20 14:40:00,44.54,44.58,44.51,44.53,22200.0,44.54,44.58,44.51,44.53,22200.0
2007-07-20 14:45:00,44.53,44.64,44.51,44.64,13000.0,44.53,44.64,44.51,44.64,13000.0
2007-07-20 14:50:00,44.64,44.67,44.59,44.61,15900.0,44.64,44.67,44.59,44.61,15900.0
2007-07-20 14:55:00,44.62,44.7,44.61,44.67,22500.0,44.62,44.7,44.61,44.67,22500.0
2007-07-20 15:00:00,44.67,44.76,44.67,44.76,26200.0,44.67,44.76,44.67,44.76,26200.0
2007-07-20 15:05:00,44.76,44.76,44.61,44.62,38700.0,44.76,44.76,44.61,44.62,38700.0
2007-07-20 15:10:00,44.61,44.62,44.54,44.59,39200.0,44.61,44.62,44.54,44.59,39200.0
2007-07-20 15:15:00,44.6,44.7,44.59,44.7,21600.0,44.6,44.7,44.59,44.7,21600.0
2007-07-20 15:20:00,44.7,44.71,44.56,44.6,55700.0,44.7,44.71,44.56,44.6,55700.0
2007-07-20 15:25:00,44.6,44.62,44.57,44.6,42700.0,44.6,44.62,44.57,44.6,42700.0
2007-07-20 15:30:00,44.6,44.62,44.46,44.48,59100.0,44.6,44.62,44.46,44.48,59100.0
2007-07-20 15:35:00,44.47,44.53,44.46,44.48,50400.0,44.47,44.53,44.46,44.48,50400.0
2007-07-20 15:40:00,44.48,44.53,44.44,44.53,75400.0,44.48,44.53,44.44,44.53,75400.0
2007-07-20 15:45:00,44.53,44.57,44.48,44.52,47000.0,44.53,44.57,44.48,44.52,47000.0
2007-07-20 15:50:00,44.52,44.57,44.51,44.54,103700.0,44.52,44.57,44.51,44.54,103700.0
2007-07-20 15:55:00,44.55,44.57,44.48,44.57,120200.0,44.55,44.57,44.48,44.57,120200.0
2007-07-23 09:30:00,44.54,44.9,44.54,44.89,41800.0,44.54,44.9,44.54,44.89,41800.0
2007-07-23 09:35:00,44.86,45.04,44.86,45.02,41300.0,44.86,45.04,44.86,45.02,41300.0
2007-07-23 09:40:00,45.0,45.02,44.94,45.01,27200.0,45.0,45.02,44.94,45.01,27200.0
2007-07-23 09:45:00,45.0,45.03,44.96,45.03,39200.0,45.0,45.03,44.96,45.03,39200.0
2007-07-23 09:50:00,45.03,45.17,45.02,45.1,44700.0,45.03,45.17,45.02,45.1,44700.0
2007-07-23 09:55:00,45.1,45.1,45.03,45.05,29400.0,45.1,45.1,45.03,45.05,29400.0
2007-07-23 10:00:00,45.04,45.04,44.97,45.03,63900.0,45.04,45.04,44.97,45.03,63900.0
2007-07-23 10:05:00,45.03,45.07,44.82,44.86,37400.0,45.03,45.07,44.82,44.86,37400.0
2007-07-23 10:10:00,44.87,44.88,44.7,44.75,49200.0,44.87,44.88,44.7,44.75,49200.0
2007-07-23 10:15:00,44.75,44.77,44.7,44.7,51800.0,44.75,44.77,44.7,44.7,51800.0
2007-07-23 10:20:00,44.7,44.79,44.68,44.79,30300.0,44.7,44.79,44.68,44.79,30300.0
2007-07-23 10:25:00,44.8,44.83,44.76,44.82,23300.0,44.8,44.83,44.76,44.82,23300.0
2007-07-23 10:30:00,44.82,44.98,44.82,44.95,23600.0,44.82,44.98,44.82,44.95,23600.0
2007-07-23 10:35:00,44.95,44.98,44.91,44.94,20900.0,44.95,44.98,44.91,44.94,20900.0
2007-07-23 10:40:00,44.93,45.0,44.93,45.0,33000.0,44.93,45.0,44.93,45.0,33000.0
2007-07-23 10:45:00,45.0,45.0,44.98,44.99,19400.0,45.0,45.0,44.98,44.99,19400.0
2007-07-23 10:50:00,44.98,45.01,44.98,45.0,32200.0,44.98,45.01,44.98,45.0,32200.0
2007-07-23 10:55:00,44.99,45.18,44.99,45.11,71300.0,44.99,45.18,44.99,45.11,71300.0
2007-07-23 11:00:00,45.11,45.19,45.08,45.13,32500.0,45.11,45.19,45.08,45.13,32500.0
2007-07-23 11:05:00,45.13,45.15,44.97,44.97,48400.0,45.13,45.15,44.97,44.97,48400.0
2007-07-23 11:10:00,44.96,45.0,44.93,44.96,19800.0,44.96,45.0,44.93,44.96,19800.0
2007-07-23 11:15:00,44.96,44.99,44.96,44.97,10500.0,44.96,44.99,44.96,44.97,10500.0
2007-07-23 11:20:00,44.97,45.02,44.93,44.93,24700.0,44.97,45.02,44.93,44.93,24700.0
2007-07-23 11:25:00,44.94,45.01,44.94,45.0,12100.0,44.94,45.01,44.94,45.0,12100.0
2007-07-23 11:30:00,45.0,45.06,45.0,45.02,20400.0,45.0,45.06,45.0,45.02,20400.0
2007-07-23 11:35:00,45.02,45.04,45.0,45.0,10600.0,45.02,45.04,45.0,45.0,10600.0
2007-07-23 11:40:00,45.01,45.02,44.94,44.94,14500.0,45.01,45.02,44.94,44.94,14500.0
2007-07-23 11:45:00,44.94,44.99,44.94,44.96,15200.0,44.94,44.99,44.94,44.96,15200.0
2007-07-23 11:50:00,44.96,45.01,44.93,45.01,11000.0,44.96,45.01,44.93,45.01,11000.0
2007-07-23 11:55:00,45.01,45.05,44.98,45.0,50800.0,45.01,45.05,44.98,45.0,50800.0
2007-07-23 12:00:00,45.0,45.02,44.99,45.0,26000.0,45.0,45.02,44.99,45.0,26000.0
2007-07-23 12:05:00,45.01,45.02,44.99,45.0,19600.0,45.01,45.02,44.99,45.0,19600.0
2007-07-23 12:10:00,45.01,45.02,44.99,45.01,17800.0,45.01,45.02,44.99,45.01,17800.0
2007-07-23 12:15:00,45.0,45.01,44.99,45.0,11000.0,45.0,45.01,44.99,45.0,11000.0
2007-07-23 12:20:00,45.0,45.0,44.98,44.99,10100.0,45.0,45.0,44.98,44.99,10100.0
2007-07-23 12:25:00,44.98,44.99,44.96,44.98,6600.0,44.98,44.99,44.96,44.98,6600.0
2007-07-23 12:30:00,44.99,45.02,44.98,45.0,21800.0,44.99,45.02,44.98,45.0,21800.0
2007-07-23 12:35:00,45.0,45.0,44.94,44.97,7900.0,45.0,45.0,44.94,44.97,7900.0
2007-07-23 12:40:00,44.99,45.0,44.99,45.0,4400.0,44.99,45.0,44.99,45.0,4400.0
2007-07-23 12:45:00,44.99,45.0,44.99,45.0,3200.0,44.99,45.0,44.99,45.0,3200.0
2007-07-23 12:50:00,45.0,45.07,45.0,45.06,34200.0,45.0,45.07,45.0,45.06,34200.0
2007-07-23 12:55:00,45.06,45.06,44.94,44.94,16800.0,45.06,45.06,44.94,44.94,16800.0
2007-07-23 13:00:00,44.94,44.95,44.81,44.83,26600.0,44.94,44.95,44.81,44.83,26600.0
2007-07-23 13:05:00,44.82,44.86,44.73,44.74,32400.0,44.82,44.86,44.73,44.74,32400.0
2007-07-23 13:10:00,44.74,44.8,44.7,44.78,24600.0,44.74,44.8,44.7,44.78,24600.0
2007-07-23 13:15:00,44.78,44.82,44.77,44.81,15500.0,44.78,44.82,44.77,44.81,15500.0
2007-07-23 13:20:00,44.8,44.86,44.78,44.81,14200.0,44.8,44.86,44.78,44.81,14200.0
2007-07-23 13:25:00,44.81,44.82,44.72,44.73,14600.0,44.81,44.82,44.72,44.73,14600.0
2007-07-23 13:30:00,44.72,44.72,44.69,44.7,15800.0,44.72,44.72,44.69,44.7,15800.0
2007-07-23 13:35:00,44.71,44.73,44.69,44.71,7900.0,44.71,44.73,44.69,44.71,7900.0
2007-07-23 13:40:00,44.7,44.7,44.55,44.6,57300.0,44.7,44.7,44.55,44.6,57300.0
2007-07-23 13:45:00,44.6,44.62,44.58,44.58,22200.0,44.6,44.62,44.58,44.58,22200.0
2007-07-23 13:50:00,44.59,44.6,44.56,44.57,13700.0,44.59,44.6,44.56,44.57,13700.0
2007-07-23 13:55:00,44.58,44.58,44.47,44.5,25600.0,44.58,44.58,44.47,44.5,25600.0
2007-07-23 14:00:00,44.5,44.56,44.44,44.54,27200.0,44.5,44.56,44.44,44.54,27200.0
2007-07-23 14:05:00,44.54,44.56,44.5,44.51,19200.0,44.54,44.56,44.5,44.51,19200.0
2007-07-23 14:10:00,44.51,44.54,44.47,44.51,34300.0,44.51,44.54,44.47,44.51,34300.0
2007-07-23 14:15:00,44.51,44.59,44.49,44.58,20100.0,44.51,44.59,44.49,44.58,20100.0
2007-07-23 14:20:00,44.59,44.63,44.58,44.62,19700.0,44.59,44.63,44.58,44.62,19700.0
2007-07-23 14:25:00,44.62,44.63,44.47,44.49,37800.0,44.62,44.63,44.47,44.49,37800.0
2007-07-23 14:30:00,44.5,44.57,44.5,44.55,23700.0,44.5,44.57,44.5,44.55,23700.0
2007-07-23 14:35:00,44.56,44.6,44.55,44.57,25900.0,44.56,44.6,44.55,44.57,25900.0
2007-07-23 14:40:00,44.58,44.6,44.56,44.58,24400.0,44.58,44.6,44.56,44.58,24400.0
2007-07-23 14:45:00,44.58,44.63,44.58,44.63,26700.0,44.58,44.63,44.58,44.63,26700.0
2007-07-23 14:50:00,44.63,44.71,44.63,44.71,12000.0,44.63,44.71,44.63,44.71,12000.0
2007-07-23 14:55:00,44.71,44.75,44.7,44.72,28700.0,44.71,44.75,44.7,44.72,28700.0
2007-07-23 15:00:00,44.72,44.76,44.71,44.73,30200.0,44.72,44.76,44.71,44.73,30200.0
2007-07-23 15:05:00,44.73,44.78,44.72,44.77,12700.0,44.73,44.78,44.72,44.77,12700.0
2007-07-23 15:10:00,44.77,44.81,44.77,44.8,30400.0,44.77,44.81,44.77,44.8,30400.0
2007-07-23 15:15:00,44.8,44.82,44.75,44.8,39200.0,44.8,44.82,44.75,44.8,39200.0
2007-07-23 15:20:00,44.8,44.84,44.78,44.83,18200.0,44.8,44.84,44.78,44.83,18200.0
2007-07-23 15:25:00,44.83,44.84,44.77,44.78,47600.0,44.83,44.84,44.77,44.78,47600.0
2007-07-23 15:30:00,44.79,44.79,44.63,44.68,53800.0,44.79,44.79,44.63,44.68,53800.0
2007-07-23 15:35:00,44.67,44.67,44.57,44.57,47900.0,44.67,44.67,44.57,44.57,47900.0
2007-07-23 15:40:00,44.57,44.69,44.57,44.65,38600.0,44.57,44.69,44.57,44.65,38600.0
2007-07-23 15:45:00,44.66,44.66,44.62,44.62,43100.0,44.66,44.66,44.62,44.62,43100.0
2007-07-23 15:50:00,44.63,44.67,44.62,44.66,58400.0,44.63,44.67,44.62,44.66,58400.0
2007-07-23 15:55:00,44.66,44.72,44.66,44.72,50300.0,44.66,44.72,44.66,44.72,50300.0
2007-07-24 09:30:00,44.61,44.81,44.27,44.78,79000.0,44.61,44.81,44.27,44.78,79000.0
2007-07-24 09:35:00,44.77,44.96,44.77,44.83,42700.0,44.77,44.96,44.77,44.83,42700.0
2007-07-24 09:40:00,44.85,44.85,44.61,44.65,47400.0,44.85,44.85,44.61,44.65,47400.0
2007-07-24 09:45:00,44.65,44.65,44.57,44.6,36500.0,44.65,44.65,44.57,44.6,36500.0
2007-07-24 09:50:00,44.6,44.66,44.59,44.62,32800.0,44.6,44.66,44.59,44.62,32800.0
2007-07-24 09:55:00,44.62,44.65,44.6,44.65,29400.0,44.62,44.65,44.6,44.65,29400.0
2007-07-24 10:00:00,44.65,44.7,44.64,44.68,35800.0,44.65,44.7,44.64,44.68,35800.0
2007-07-24 10:05:00,44.69,44.69,44.62,44.64,55700.0,44.69,44.69,44.62,44.64,55700.0
2007-07-24 10:10:00,44.65,44.68,44.47,44.5,35500.0,44.65,44.68,44.47,44.5,35500.0
2007-07-24 10:15:00,44.49,44.56,44.47,44.56,32800.0,44.49,44.56,44.47,44.56,32800.0
2007-07-24 10:20:00,44.55,44.56,44.34,44.35,43700.0,44.55,44.56,44.34,44.35,43700.0
2007-07-24 10:25:00,44.36,44.36,44.2,44.27,48900.0,44.36,44.36,44.2,44.27,48900.0
2007-07-24 10:30:00,44.27,44.28,44.16,44.17,30000.0,44.27,44.28,44.16,44.17,30000.0
2007-07-24 10:35:00,44.17,44.37,44.12,44.37,45500.0,44.17,44.37,44.12,44.37,45500.0
2007-07-24 10:40:00,44.37,44.51,44.33,44.51,43400.0,44.37,44.51,44.33,44.51,43400.0
2007-07-24 10:45:00,44.51,44.53,44.48,44.49,25600.0,44.51,44.53,44.48,44.49,25600.0
2007-07-24 10:50:00,44.49,44.5,44.44,44.45,23700.0,44.49,44.5,44.44,44.45,23700.0
2007-07-24 10:55:00,44.45,44.48,44.4,44.42,41500.0,44.45,44.48,44.4,44.42,41500.0
2007-07-24 11:00:00,44.44,44.44,44.29,44.34,58900.0,44.44,44.44,44.29,44.34,58900.0
2007-07-24 11:05:00,44.35,44.39,44.32,44.37,17900.0,44.35,44.39,44.32,44.37,17900.0
2007-07-24 11:10:00,44.38,44.47,44.38,44.47,17700.0,44.38,44.47,44.38,44.47,17700.0
2007-07-24 11:15:00,44.48,44.5,44.46,44.49,24300.0,44.48,44.5,44.46,44.49,24300.0
2007-07-24 11:20:00,44.49,44.5,44.43,44.47,21700.0,44.49,44.5,44.43,44.47,21700.0
2007-07-24 11:25:00,44.47,44.47,44.43,44.46,19600.0,44.47,44.47,44.43,44.46,19600.0
2007-07-24 11:30:00,44.46,44.47,44.34,44.37,49900.0,44.46,44.47,44.34,44.37,49900.0
2007-07-24 11:35:00,44.36,44.55,44.35,44.53,33200.0,44.36,44.55,44.35,44.53,33200.0
2007-07-24 11:40:00,44.53,44.54,44.45,44.5,26700.0,44.53,44.54,44.45,44.5,26700.0
2007-07-24 11:45:00,44.49,44.5,44.45,44.47,13600.0,44.49,44.5,44.45,44.47,13600.0
2007-07-24 11:50:00,44.47,44.5,44.43,44.5,24300.0,44.47,44.5,44.43,44.5,24300.0
2007-07-24 11:55:00,44.5,44.53,44.49,44.51,31000.0,44.5,44.53,44.49,44.51,31000.0
2007-07-24 12:00:00,44.51,44.53,44.5,44.51,19200.0,44.51,44.53,44.5,44.51,19200.0
2007-07-24 12:05:00,44.52,44.55,44.5,44.51,20700.0,44.52,44.55,44.5,44.51,20700.0
2007-07-24 12:10:00,44.5,44.51,44.43,44.49,12800.0,44.5,44.51,44.43,44.49,12800.0
2007-07-24 12:15:00,44.49,44.56,44.47,44.5,49100.0,44.49,44.56,44.47,44.5,49100.0
2007-07-24 12:20:00,44.49,44.59,44.49,44.52,17300.0,44.49,44.59,44.49,44.52,17300.0
2007-07-24 12:25:00,44.52,44.54,44.5,44.54,172800.0,44.52,44.54,44.5,44.54,172800.0
2007-07-24 12:30:00,44.54,44.63,44.51,44.58,111900.0,44.54,44.63,44.51,44.58,111900.0
2007-07-24 12:35:00,44.58,44.59,44.54,44.55,62800.0,44.58,44.59,44.54,44.55,62800.0
2007-07-24 12:40:00,44.56,44.56,44.54,44.55,104800.0,44.56,44.56,44.54,44.55,104800.0
2007-07-24 12:45:00,44.56,44.56,44.49,44.5,51200.0,44.56,44.56,44.49,44.5,51200.0
2007-07-24 12:50:00,44.49,44.54,44.49,44.54,36000.0,44.49,44.54,44.49,44.54,36000.0
2007-07-24 12:55:00,44.53,44.54,44.5,44.54,8000.0,44.53,44.54,44.5,44.54,8000.0
2007-07-24 13:00:00,44.54,44.54,44.52,44.54,300300.0,44.54,44.54,44.52,44.54,300300.0
2007-07-24 13:05:00,44.54,44.54,44.49,44.5,20500.0,44.54,44.54,44.49,44.5,20500.0
2007-07-24 13:10:00,44.51,44.53,44.5,44.52,15300.0,44.51,44.53,44.5,44.52,15300.0
2007-07-24 13:15:00,44.5,44.54,44.49,44.52,11700.0,44.5,44.54,44.49,44.52,11700.0
2007-07-24 13:20:00,44.52,44.6,44.51,44.58,14800.0,44.52,44.6,44.51,44.58,14800.0
2007-07-24 13:25:00,44.6,44.6,44.54,44.55,21500.0,44.6,44.6,44.54,44.55,21500.0
2007-07-24 13:30:00,44.54,44.6,44.5,44.59,31400.0,44.54,44.6,44.5,44.59,31400.0
2007-07-24 13:35:00,44.59,44.62,44.59,44.61,12400.0,44.59,44.62,44.59,44.61,12400.0
2007-07-24 13:40:00,44.6,44.63,44.58,44.58,12400.0,44.6,44.63,44.58,44.58,12400.0
2007-07-24 13:45:00,44.57,44.58,44.49,44.49,22900.0,44.57,44.58,44.49,44.49,22900.0
2007-07-24 13:50:00,44.5,44.53,44.4,44.53,27200.0,44.5,44.53,44.4,44.53,27200.0
2007-07-24 13:55:00,44.53,44.57,44.5,44.56,22200.0,44.53,44.57,44.5,44.56,22200.0
2007-07-24 14:00:00,44.55,44.57,44.52,44.54,11900.0,44.55,44.57,44.52,44.54,11900.0
2007-07-24 14:05:00,44.52,44.53,44.48,44.52,21100.0,44.52,44.53,44.48,44.52,21100.0
2007-07-24 14:10:00,44.53,44.58,44.52,44.56,16500.0,44.53,44.58,44.52,44.56,16500.0
2007-07-24 14:15:00,44.55,44.58,44.51,44.58,67400.0,44.55,44.58,44.51,44.58,67400.0
2007-07-24 14:20:00,44.59,44.61,44.58,44.59,74500.0,44.59,44.61,44.58,44.59,74500.0
2007-07-24 14:25:00,44.59,44.67,44.58,44.66,44300.0,44.59,44.67,44.58,44.66,44300.0
2007-07-24 14:30:00,44.66,44.7,44.62,44.62,47400.0,44.66,44.7,44.62,44.62,47400.0
2007-07-24 14:35:00,44.63,44.66,44.5,44.53,59000.0,44.63,44.66,44.5,44.53,59000.0
2007-07-24 14:40:00,44.52,44.52,44.3,44.37,66200.0,44.52,44.52,44.3,44.37,66200.0
2007-07-24 14:45:00,44.36,44.44,44.34,44.43,25300.0,44.36,44.44,44.34,44.43,25300.0
2007-07-24 14:50:00,44.44,44.51,44.43,44.5,70200.0,44.44,44.51,44.43,44.5,70200.0
2007-07-24 14:55:00,44.49,44.51,44.46,44.46,96200.0,44.49,44.51,44.46,44.46,96200.0
2007-07-24 15:00:00,44.46,44.46,44.33,44.38,49500.0,44.46,44.46,44.33,44.38,49500.0
2007-07-24 15:05:00,44.38,44.43,44.3,44.31,42700.0,44.38,44.43,44.3,44.31,42700.0
2007-07-24 15:10:00,44.3,44.31,44.2,44.26,84600.0,44.3,44.31,44.2,44.26,84600.0
2007-07-24 15:15:00,44.27,44.42,44.26,44.41,94500.0,44.27,44.42,44.26,44.41,94500.0
2007-07-24 15:20:00,44.4,44.46,44.38,44.45,88400.0,44.4,44.46,44.38,44.45,88400.0
2007-07-24 15:25:00,44.44,44.44,44.35,44.36,64300.0,44.44,44.44,44.35,44.36,64300.0
2007-07-24 15:30:00,44.36,44.4,44.32,44.39,66200.0,44.36,44.4,44.32,44.39,66200.0
2007-07-24 15:35:00,44.38,44.39,44.31,44.32,43300.0,44.38,44.39,44.31,44.32,43300.0
2007-07-24 15:40:00,44.32,44.34,44.22,44.23,94900.0,44.32,44.34,44.22,44.23,94900.0
2007-07-24 15:45:00,44.23,44.35,44.22,44.33,47200.0,44.23,44.35,44.22,44.33,47200.0
2007-07-24 15:50:00,44.33,44.33,44.22,44.27,56200.0,44.33,44.33,44.22,44.27,56200.0
2007-07-24 15:55:00,44.28,44.4,44.26,44.39,120000.0,44.28,44.4,44.26,44.39,120000.0
2007-07-25 09:30:00,44.35,44.61,44.35,44.36,66000.0,44.35,44.61,44.35,44.36,66000.0
2007-07-25 09:35:00,44.36,44.38,44.33,44.33,18500.0,44.36,44.38,44.33,44.33,18500.0
2007-07-25 09:40:00,44.33,44.5,44.33,44.48,29300.0,44.33,44.5,44.33,44.48,29300.0
2007-07-25 09:45:00,44.48,44.58,44.48,44.52,63900.0,44.48,44.58,44.48,44.52,63900.0
2007-07-25 09:50:00,44.53,44.68,44.53,44.64,36100.0,44.53,44.68,44.53,44.64,36100.0
2007-07-25 09:55:00,44.65,44.69,44.61,44.62,28500.0,44.65,44.69,44.61,44.62,28500.0
2007-07-25 10:00:00,44.6,44.65,44.5,44.52,30100.0,44.6,44.65,44.5,44.52,30100.0
2007-07-25 10:05:00,44.53,44.54,44.44,44.44,34800.0,44.53,44.54,44.44,44.44,34800.0
2007-07-25 10:10:00,44.43,44.53,44.38,44.43,75800.0,44.43,44.53,44.38,44.43,75800.0
2007-07-25 10:15:00,44.44,44.54,44.44,44.5,76100.0,44.44,44.54,44.44,44.5,76100.0
2007-07-25 10:20:00,44.5,44.5,44.25,44.25,50500.0,44.5,44.5,44.25,44.25,50500.0
2007-07-25 10:25:00,44.24,44.24,44.16,44.18,51600.0,44.24,44.24,44.16,44.18,51600.0
2007-07-25 10:30:00,44.18,44.26,44.07,44.12,67400.0,44.18,44.26,44.07,44.12,67400.0
2007-07-25 10:35:00,44.13,44.16,44.09,44.16,38200.0,44.13,44.16,44.09,44.16,38200.0
2007-07-25 10:40:00,44.16,44.17,44.0,44.0,65800.0,44.16,44.17,44.0,44.0,65800.0
2007-07-25 10:45:00,44.0,44.06,43.91,43.96,84400.0,44.0,44.06,43.91,43.96,84400.0
2007-07-25 10:50:00,43.96,44.08,43.85,44.02,312800.0,43.96,44.08,43.85,44.02,312800.0
2007-07-25 10:55:00,44.02,44.26,43.96,44.26,49400.0,44.02,44.26,43.96,44.26,49400.0
2007-07-25 11:00:00,44.26,44.36,44.21,44.34,33900.0,44.26,44.36,44.21,44.34,33900.0
2007-07-25 11:05:00,44.33,44.33,44.15,44.18,30600.0,44.33,44.33,44.15,44.18,30600.0
2007-07-25 11:10:00,44.17,44.2,44.15,44.19,25300.0,44.17,44.2,44.15,44.19,25300.0
2007-07-25 11:15:00,44.19,44.19,44.08,44.1,39200.0,44.19,44.19,44.08,44.1,39200.0
2007-07-25 11:20:00,44.1,44.21,44.09,44.21,29100.0,44.1,44.21,44.09,44.21,29100.0
2007-07-25 11:25:00,44.2,44.38,44.19,44.33,37700.0,44.2,44.38,44.19,44.33,37700.0
2007-07-25 11:30:00,44.33,44.35,44.26,44.26,18200.0,44.33,44.35,44.26,44.26,18200.0
2007-07-25 11:35:00,44.25,44.26,44.09,44.12,34300.0,44.25,44.26,44.09,44.12,34300.0
2007-07-25 11:40:00,44.12,44.18,44.12,44.17,19100.0,44.12,44.18,44.12,44.17,19100.0
2007-07-25 11:45:00,44.18,44.2,44.11,44.12,30200.0,44.18,44.2,44.11,44.12,30200.0
2007-07-25 11:50:00,44.12,44.18,44.05,44.08,28800.0,44.12,44.18,44.05,44.08,28800.0
2007-07-25 11:55:00,44.08,44.1,44.04,44.07,14900.0,44.08,44.1,44.04,44.07,14900.0
2007-07-25 12:00:00,44.08,44.16,44.08,44.13,15000.0,44.08,44.16,44.08,44.13,15000.0
2007-07-25 12:05:00,44.13,44.13,44.03,44.05,30400.0,44.13,44.13,44.03,44.05,30400.0
2007-07-25 12:10:00,44.07,44.16,44.07,44.12,11600.0,44.07,44.16,44.07,44.12,11600.0
2007-07-25 12:15:00,44.12,44.2,44.12,44.2,13800.0,44.12,44.2,44.12,44.2,13800.0
2007-07-25 12:20:00,44.2,44.22,44.19,44.2,27600.0,44.2,44.22,44.19,44.2,27600.0
2007-07-25 12:25:00,44.21,44.25,44.21,44.21,19200.0,44.21,44.25,44.21,44.21,19200.0
2007-07-25 12:30:00,44.21,44.22,44.2,44.21,20000.0,44.21,44.22,44.2,44.21,20000.0
2007-07-25 12:35:00,44.21,44.21,44.16,44.17,6600.0,44.21,44.21,44.16,44.17,6600.0
2007-07-25 12:40:00,44.16,44.16,44.02,44.02,38400.0,44.16,44.16,44.02,44.02,38400.0
2007-07-25 12:45:00,44.01,44.03,43.99,44.03,19500.0,44.01,44.03,43.99,44.03,19500.0
2007-07-25 12:50:00,44.02,44.11,43.97,44.11,36600.0,44.02,44.11,43.97,44.11,36600.0
2007-07-25 12:55:00,44.1,44.18,44.1,44.12,25300.0,44.1,44.18,44.1,44.12,25300.0
2007-07-25 13:00:00,44.11,44.18,44.11,44.16,10000.0,44.11,44.18,44.11,44.16,10000.0
2007-07-25 13:05:00,44.15,44.17,44.13,44.13,14900.0,44.15,44.17,44.13,44.13,14900.0
2007-07-25 13:10:00,44.13,44.17,43.99,44.01,32700.0,44.13,44.17,43.99,44.01,32700.0
2007-07-25 13:15:00,44.0,44.04,43.94,43.94,282100.0,44.0,44.04,43.94,43.94,282100.0
2007-07-25 13:20:00,43.94,44.02,43.94,44.01,30200.0,43.94,44.02,43.94,44.01,30200.0
2007-07-25 13:25:00,44.02,44.1,44.02,44.08,75000.0,44.02,44.1,44.02,44.08,75000.0
2007-07-25 13:30:00,44.07,44.11,44.0,44.1,38400.0,44.07,44.11,44.0,44.1,38400.0
2007-07-25 13:35:00,44.1,44.1,43.97,43.98,185700.0,44.1,44.1,43.97,43.98,185700.0
2007-07-25 13:40:00,43.97,44.08,43.97,44.06,30100.0,43.97,44.08,43.97,44.06,30100.0
2007-07-25 13:45:00,44.05,44.09,44.03,44.06,12900.0,44.05,44.09,44.03,44.06,12900.0
2007-07-25 13:50:00,44.06,44.08,44.05,44.08,31000.0,44.06,44.08,44.05,44.08,31000.0
2007-07-25 13:55:00,44.09,44.15,44.06,44.08,21300.0,44.09,44.15,44.06,44.08,21300.0
2007-07-25 14:00:00,44.08,44.19,44.01,44.04,104600.0,44.08,44.19,44.01,44.04,104600.0
2007-07-25 14:05:00,44.03,44.09,44.0,44.04,23600.0,44.03,44.09,44.0,44.04,23600.0
2007-07-25 14:10:00,44.03,44.1,44.02,44.06,35400.0,44.03,44.1,44.02,44.06,35400.0
2007-07-25 14:15:00,44.07,44.15,44.02,44.04,47100.0,44.07,44.15,44.02,44.04,47100.0
2007-07-25 14:20:00,44.04,44.07,44.0,44.01,32500.0,44.04,44.07,44.0,44.01,32500.0
2007-07-25 14:25:00,44.01,44.03,43.95,43.98,16600.0,44.01,44.03,43.95,43.98,16600.0
2007-07-25 14:30:00,43.99,43.99,43.92,43.97,21900.0,43.99,43.99,43.92,43.97,21900.0
2007-07-25 14:35:00,43.97,43.97,43.95,43.95,19900.0,43.97,43.97,43.95,43.95,19900.0
2007-07-25 14:40:00,43.95,43.98,43.93,43.97,19000.0,43.95,43.98,43.93,43.97,19000.0
2007-07-25 14:45:00,43.97,44.13,43.95,44.12,54300.0,43.97,44.13,43.95,44.12,54300.0
2007-07-25 14:50:00,44.12,44.13,44.06,44.08,23200.0,44.12,44.13,44.06,44.08,23200.0
2007-07-25 14:55:00,44.08,44.17,44.05,44.17,10700.0,44.08,44.17,44.05,44.17,10700.0
2007-07-25 15:00:00,44.17,44.33,44.17,44.24,53700.0,44.17,44.33,44.17,44.24,53700.0
2007-07-25 15:05:00,44.25,44.29,44.21,44.29,21000.0,44.25,44.29,44.21,44.29,21000.0
2007-07-25 15:10:00,44.29,44.4,44.27,44.38,22000.0,44.29,44.4,44.27,44.38,22000.0
2007-07-25 15:15:00,44.38,44.39,44.3,44.32,22400.0,44.38,44.39,44.3,44.32,22400.0
2007-07-25 15:20:00,44.32,44.34,44.29,44.31,20200.0,44.32,44.34,44.29,44.31,20200.0
2007-07-25 15:25:00,44.31,44.32,44.26,44.26,22300.0,44.31,44.32,44.26,44.26,22300.0
2007-07-25 15:30:00,44.27,44.29,44.24,44.26,28400.0,44.27,44.29,44.24,44.26,28400.0
2007-07-25 15:35:00,44.27,44.27,44.16,44.18,29000.0,44.27,44.27,44.16,44.18,29000.0
2007-07-25 15:40:00,44.17,44.24,44.16,44.22,36700.0,44.17,44.24,44.16,44.22,36700.0
2007-07-25 15:45:00,44.22,44.23,44.17,44.17,31900.0,44.22,44.23,44.17,44.17,31900.0
2007-07-25 15:50:00,44.19,44.22,44.19,44.19,32800.0,44.19,44.22,44.19,44.19,32800.0
2007-07-25 15:55:00,44.18,44.2,44.13,44.15,47000.0,44.18,44.2,44.13,44.15,47000.0
2007-07-26 09:30:00,43.56,43.59,43.03,43.03,161300.0,43.56,43.59,43.03,43.03,161300.0
2007-07-26 09:35:00,43.03,43.56,43.03,43.44,53500.0,43.03,43.56,43.03,43.44,53500.0
2007-07-26 09:40:00,43.47,43.47,43.15,43.22,101100.0,43.47,43.47,43.15,43.22,101100.0
2007-07-26 09:45:00,43.22,43.58,43.16,43.56,140400.0,43.22,43.58,43.16,43.56,140400.0
2007-07-26 09:50:00,43.57,44.06,43.57,44.01,178700.0,43.57,44.06,43.57,44.01,178700.0
2007-07-26 09:55:00,44.0,44.03,43.88,43.98,282700.0,44.0,44.03,43.88,43.98,282700.0
2007-07-26 10:00:00,43.98,44.0,43.85,43.9,205800.0,43.98,44.0,43.85,43.9,205800.0
2007-07-26 10:05:00,43.9,43.97,43.69,43.9,86100.0,43.9,43.97,43.69,43.9,86100.0
2007-07-26 10:10:00,43.9,43.96,43.76,43.78,58300.0,43.9,43.96,43.76,43.78,58300.0
2007-07-26 10:15:00,43.79,43.79,43.5,43.53,43500.0,43.79,43.79,43.5,43.53,43500.0
2007-07-26 10:20:00,43.53,43.59,43.31,43.39,78600.0,43.53,43.59,43.31,43.39,78600.0
2007-07-26 10:25:00,43.39,43.42,43.31,43.38,49800.0,43.39,43.42,43.31,43.38,49800.0
2007-07-26 10:30:00,43.38,43.5,43.33,43.33,50000.0,43.38,43.5,43.33,43.33,50000.0
2007-07-26 10:35:00,43.35,43.35,43.05,43.07,215000.0,43.35,43.35,43.05,43.07,215000.0
2007-07-26 10:40:00,43.08,43.08,42.94,42.95,73900.0,43.08,43.08,42.94,42.95,73900.0
2007-07-26 10:45:00,42.96,43.12,42.95,43.12,71100.0,42.96,43.12,42.95,43.12,71100.0
2007-07-26 10:50:00,43.12,43.13,43.03,43.05,86400.0,43.12,43.13,43.03,43.05,86400.0
2007-07-26 10:55:00,43.05,43.1,43.04,43.06,33800.0,43.05,43.1,43.04,43.06,33800.0
2007-07-26 11:00:00,43.08,43.09,42.95,43.0,56800.0,43.08,43.09,42.95,43.0,56800.0
2007-07-26 11:05:00,43.01,43.03,42.91,43.03,102400.0,43.01,43.03,42.91,43.03,102400.0
2007-07-26 11:10:00,43.04,43.1,42.95,42.99,37600.0,43.04,43.1,42.95,42.99,37600.0
2007-07-26 11:15:00,42.99,43.0,42.72,42.72,71300.0,42.99,43.0,42.72,42.72,71300.0
2007-07-26 11:20:00,42.74,42.8,42.67,42.71,77000.0,42.74,42.8,42.67,42.71,77000.0
2007-07-26 11:25:00,42.71,42.78,42.71,42.74,40200.0,42.71,42.78,42.71,42.74,40200.0
2007-07-26 11:30:00,42.75,42.82,42.66,42.73,58400.0,42.75,42.82,42.66,42.73,58400.0
2007-07-26 11:35:00,42.73,42.88,42.69,42.87,77700.0,42.73,42.88,42.69,42.87,77700.0
2007-07-26 11:40:00,42.85,42.99,42.85,42.99,18900.0,42.85,42.99,42.85,42.99,18900.0
2007-07-26 11:45:00,42.98,43.04,42.85,42.85,31500.0,42.98,43.04,42.85,42.85,31500.0
2007-07-26 11:50:00,42.86,42.89,42.85,42.88,8400.0,42.86,42.89,42.85,42.88,8400.0
2007-07-26 11:55:00,42.9,43.14,42.9,43.14,39300.0,42.9,43.14,42.9,43.14,39300.0
2007-07-26 12:00:00,43.12,43.17,43.09,43.1,22500.0,43.12,43.17,43.09,43.1,22500.0
2007-07-26 12:05:00,43.11,43.12,42.93,42.97,24200.0,43.11,43.12,42.93,42.97,24200.0
2007-07-26 12:10:00,42.98,43.02,42.76,42.87,42300.0,42.98,43.02,42.76,42.87,42300.0
2007-07-26 12:15:00,42.86,42.95,42.78,42.95,25500.0,42.86,42.95,42.78,42.95,25500.0
2007-07-26 12:20:00,42.94,42.98,42.77,42.83,25600.0,42.94,42.98,42.77,42.83,25600.0
2007-07-26 12:25:00,42.82,42.92,42.73,42.91,29700.0,42.82,42.92,42.73,42.91,29700.0
2007-07-26 12:30:00,42.91,42.91,42.71,42.73,39500.0,42.91,42.91,42.71,42.73,39500.0
2007-07-26 12:35:00,42.73,42.76,42.66,42.7,40000.0,42.73,42.76,42.66,42.7,40000.0
2007-07-26 12:40:00,42.7,42.73,42.66,42.68,44800.0,42.7,42.73,42.66,42.68,44800.0
2007-07-26 12:45:00,42.67,42.87,42.65,42.79,46300.0,42.67,42.87,42.65,42.79,46300.0
2007-07-26 12:50:00,42.8,42.88,42.73,42.75,47100.0,42.8,42.88,42.73,42.75,47100.0
2007-07-26 12:55:00,42.76,42.89,42.7,42.82,38300.0,42.76,42.89,42.7,42.82,38300.0
2007-07-26 13:00:00,42.8,42.83,42.68,42.78,52500.0,42.8,42.83,42.68,42.78,52500.0
2007-07-26 13:05:00,42.78,42.87,42.76,42.82,47000.0,42.78,42.87,42.76,42.82,47000.0
2007-07-26 13:10:00,42.83,43.02,42.81,43.01,89500.0,42.83,43.02,42.81,43.01,89500.0
2007-07-26 13:15:00,43.01,43.12,43.0,43.0,40600.0,43.01,43.12,43.0,43.0,40600.0
2007-07-26 13:20:00,43.0,43.02,42.99,43.0,81800.0,43.0,43.02,42.99,43.0,81800.0
2007-07-26 13:25:00,43.0,43.04,42.99,43.01,45700.0,43.0,43.04,42.99,43.01,45700.0
2007-07-26 13:30:00,43.01,43.09,42.99,43.0,52500.0,43.01,43.09,42.99,43.0,52500.0
2007-07-26 13:35:00,43.01,43.03,42.93,42.98,68800.0,43.01,43.03,42.93,42.98,68800.0
2007-07-26 13:40:00,42.97,42.98,42.89,42.97,20700.0,42.97,42.98,42.89,42.97,20700.0
2007-07-26 13:45:00,42.98,43.09,42.97,42.97,34100.0,42.98,43.09,42.97,42.97,34100.0
2007-07-26 13:50:00,42.96,42.96,42.86,42.9,38400.0,42.96,42.96,42.86,42.9,38400.0
2007-07-26 13:55:00,42.91,42.98,42.85,42.94,53000.0,42.91,42.98,42.85,42.94,53000.0
2007-07-26 14:00:00,42.94,43.11,42.93,43.09,44600.0,42.94,43.11,42.93,43.09,44600.0
2007-07-26 14:05:00,43.09,43.14,42.98,43.09,63300.0,43.09,43.14,42.98,43.09,63300.0
2007-07-26 14:10:00,43.09,43.14,42.99,43.03,57700.0,43.09,43.14,42.99,43.03,57700.0
2007-07-26 14:15:00,43.02,43.06,42.99,43.0,57200.0,43.02,43.06,42.99,43.0,57200.0
2007-07-26 14:20:00,43.0,43.06,42.94,42.97,51300.0,43.0,43.06,42.94,42.97,51300.0
2007-07-26 14:25:00,42.97,43.2,42.95,43.2,70200.0,42.97,43.2,42.95,43.2,70200.0
2007-07-26 14:30:00,43.2,43.3,43.12,43.15,102200.0,43.2,43.3,43.12,43.15,102200.0
2007-07-26 14:35:00,43.16,43.16,42.92,42.99,86500.0,43.16,43.16,42.92,42.99,86500.0
2007-07-26 14:40:00,43.01,43.04,42.91,42.91,28300.0,43.01,43.04,42.91,42.91,28300.0
2007-07-26 14:45:00,42.9,42.98,42.9,42.94,56300.0,42.9,42.98,42.9,42.94,56300.0
2007-07-26 14:50:00,42.94,43.05,42.92,43.03,55800.0,42.94,43.05,42.92,43.03,55800.0
2007-07-26 14:55:00,43.04,43.1,43.0,43.03,83600.0,43.04,43.1,43.0,43.03,83600.0
2007-07-26 15:00:00,43.03,43.22,43.0,43.22,91700.0,43.03,43.22,43.0,43.22,91700.0
2007-07-26 15:05:00,43.23,43.27,43.0,43.07,131100.0,43.23,43.27,43.0,43.07,131100.0
2007-07-26 15:10:00,43.04,43.19,43.01,43.14,186400.0,43.04,43.19,43.01,43.14,186400.0
2007-07-26 15:15:00,43.14,43.27,43.14,43.26,40800.0,43.14,43.27,43.14,43.26,40800.0
2007-07-26 15:20:00,43.26,43.4,43.17,43.39,60900.0,43.26,43.4,43.17,43.39,60900.0
2007-07-26 15:25:00,43.39,43.39,43.17,43.2,60300.0,43.39,43.39,43.17,43.2,60300.0
2007-07-26 15:30:00,43.2,43.37,43.19,43.31,86400.0,43.2,43.37,43.19,43.31,86400.0
2007-07-26 15:35:00,43.32,43.39,43.24,43.38,74200.0,43.32,43.39,43.24,43.38,74200.0
2007-07-26 15:40:00,43.38,43.59,43.35,43.59,108700.0,43.38,43.59,43.35,43.59,108700.0
2007-07-26 15:45:00,43.58,43.78,43.58,43.78,130100.0,43.58,43.78,43.58,43.78,130100.0
2007-07-26 15:50:00,43.77,43.77,43.57,43.74,156500.0,43.77,43.77,43.57,43.74,156500.0
2007-07-26 15:55:00,43.73,43.74,43.6,43.7,174800.0,43.73,43.74,43.6,43.7,174800.0
2007-07-27 09:30:00,43.68,43.93,43.65,43.8,59900.0,43.68,43.93,43.65,43.8,59900.0
2007-07-27 09:35:00,43.79,43.98,43.77,43.8,31200.0,43.79,43.98,43.77,43.8,31200.0
2007-07-27 09:40:00,43.84,43.91,43.51,43.9,64500.0,43.84,43.91,43.51,43.9,64500.0
2007-07-27 09:45:00,43.89,44.01,43.79,43.93,60400.0,43.89,44.01,43.79,43.93,60400.0
2007-07-27 09:50:00,43.9,44.07,43.81,44.02,30700.0,43.9,44.07,43.81,44.02,30700.0
2007-07-27 09:55:00,44.02,44.27,43.99,44.01,134000.0,44.02,44.27,43.99,44.01,134000.0
2007-07-27 10:00:00,44.02,44.09,43.87,44.0,39600.0,44.02,44.09,43.87,44.0,39600.0
2007-07-27 10:05:00,44.0,44.34,44.0,44.34,77900.0,44.0,44.34,44.0,44.34,77900.0
2007-07-27 10:10:00,44.35,44.46,44.29,44.31,61500.0,44.35,44.46,44.29,44.31,61500.0
2007-07-27 10:15:00,44.29,44.3,44.21,44.21,55900.0,44.29,44.3,44.21,44.21,55900.0
2007-07-27 10:20:00,44.22,44.23,44.06,44.13,87300.0,44.22,44.23,44.06,44.13,87300.0
2007-07-27 10:25:00,44.12,44.14,44.0,44.02,26100.0,44.12,44.14,44.0,44.02,26100.0
2007-07-27 10:30:00,44.03,44.05,43.86,43.88,84800.0,44.03,44.05,43.86,43.88,84800.0
2007-07-27 10:35:00,43.87,43.9,43.73,43.76,40200.0,43.87,43.9,43.73,43.76,40200.0
2007-07-27 10:40:00,43.78,44.07,43.74,44.07,47000.0,43.78,44.07,43.74,44.07,47000.0
2007-07-27 10:45:00,44.06,44.09,44.05,44.06,19400.0,44.06,44.09,44.05,44.06,19400.0
2007-07-27 10:50:00,44.06,44.07,43.91,43.92,62500.0,44.06,44.07,43.91,43.92,62500.0
2007-07-27 10:55:00,43.91,44.01,43.91,43.95,23500.0,43.91,44.01,43.91,43.95,23500.0
2007-07-27 11:00:00,43.95,43.96,43.89,43.92,33800.0,43.95,43.96,43.89,43.92,33800.0
2007-07-27 11:05:00,43.92,44.07,43.87,44.05,59200.0,43.92,44.07,43.87,44.05,59200.0
2007-07-27 11:10:00,44.05,44.26,44.04,44.16,156400.0,44.05,44.26,44.04,44.16,156400.0
2007-07-27 11:15:00,44.15,44.21,44.11,44.16,41200.0,44.15,44.21,44.11,44.16,41200.0
2007-07-27 11:20:00,44.18,44.18,44.0,44.01,18200.0,44.18,44.18,44.0,44.01,18200.0
2007-07-27 11:25:00,44.01,44.08,43.86,43.89,20000.0,44.01,44.08,43.86,43.89,20000.0
2007-07-27 11:30:00,43.89,43.93,43.87,43.91,20500.0,43.89,43.93,43.87,43.91,20500.0
2007-07-27 11:35:00,43.91,43.98,43.9,43.96,14600.0,43.91,43.98,43.9,43.96,14600.0
2007-07-27 11:40:00,43.96,44.1,43.92,44.1,15100.0,43.96,44.1,43.92,44.1,15100.0
2007-07-27 11:45:00,44.1,44.13,44.04,44.1,19300.0,44.1,44.13,44.04,44.1,19300.0
2007-07-27 11:50:00,44.1,44.1,43.97,44.0,54400.0,44.1,44.1,43.97,44.0,54400.0
2007-07-27 11:55:00,44.0,44.13,43.94,43.99,30000.0,44.0,44.13,43.94,43.99,30000.0
2007-07-27 12:00:00,43.98,44.1,43.96,43.99,11600.0,43.98,44.1,43.96,43.99,11600.0
2007-07-27 12:05:00,43.97,44.0,43.89,43.93,43000.0,43.97,44.0,43.89,43.93,43000.0
2007-07-27 12:10:00,43.93,43.93,43.83,43.85,8000.0,43.93,43.93,43.83,43.85,8000.0
2007-07-27 12:15:00,43.85,43.99,43.75,43.97,26300.0,43.85,43.99,43.75,43.97,26300.0
2007-07-27 12:20:00,43.97,43.99,43.89,43.92,16600.0,43.97,43.99,43.89,43.92,16600.0
2007-07-27 12:25:00,43.91,43.95,43.87,43.9,64600.0,43.91,43.95,43.87,43.9,64600.0
2007-07-27 12:30:00,43.9,43.92,43.57,43.58,33600.0,43.9,43.92,43.57,43.58,33600.0
2007-07-27 12:35:00,43.58,43.64,43.52,43.63,15400.0,43.58,43.64,43.52,43.63,15400.0
2007-07-27 12:40:00,43.64,44.02,43.64,43.97,26400.0,43.64,44.02,43.64,43.97,26400.0
2007-07-27 12:45:00,43.96,43.96,43.72,43.75,14200.0,43.96,43.96,43.72,43.75,14200.0
2007-07-27 12:50:00,43.75,43.82,43.72,43.73,12300.0,43.75,43.82,43.72,43.73,12300.0
2007-07-27 12:55:00,43.75,43.76,43.55,43.65,25900.0,43.75,43.76,43.55,43.65,25900.0
2007-07-27 13:00:00,43.65,43.79,43.63,43.79,9200.0,43.65,43.79,43.63,43.79,9200.0
2007-07-27 13:05:00,43.77,43.86,43.77,43.84,19600.0,43.77,43.86,43.77,43.84,19600.0
2007-07-27 13:10:00,43.87,43.88,43.77,43.79,9500.0,43.87,43.88,43.77,43.79,9500.0
2007-07-27 13:15:00,43.79,43.94,43.79,43.93,16300.0,43.79,43.94,43.79,43.93,16300.0
2007-07-27 13:20:00,43.93,43.94,43.79,43.82,18600.0,43.93,43.94,43.79,43.82,18600.0
2007-07-27 13:25:00,43.86,43.86,43.69,43.7,15600.0,43.86,43.86,43.69,43.7,15600.0
2007-07-27 13:30:00,43.7,43.71,43.63,43.68,16100.0,43.7,43.71,43.63,43.68,16100.0
2007-07-27 13:35:00,43.66,43.78,43.66,43.77,18500.0,43.66,43.78,43.66,43.77,18500.0
2007-07-27 13:40:00,43.78,43.91,43.78,43.89,23600.0,43.78,43.91,43.78,43.89,23600.0
2007-07-27 13:45:00,43.9,43.99,43.88,43.95,20600.0,43.9,43.99,43.88,43.95,20600.0
2007-07-27 13:50:00,43.95,44.09,43.95,44.04,17000.0,43.95,44.09,43.95,44.04,17000.0
2007-07-27 13:55:00,44.03,44.09,43.99,44.06,47000.0,44.03,44.09,43.99,44.06,47000.0
2007-07-27 14:00:00,44.05,44.08,43.97,44.04,28900.0,44.05,44.08,43.97,44.04,28900.0
2007-07-27 14:05:00,44.05,44.09,43.98,44.08,17300.0,44.05,44.09,43.98,44.08,17300.0
2007-07-27 14:10:00,44.07,44.08,43.87,43.9,17100.0,44.07,44.08,43.87,43.9,17100.0
2007-07-27 14:15:00,43.91,44.03,43.86,44.01,18900.0,43.91,44.03,43.86,44.01,18900.0
2007-07-27 14:20:00,43.99,44.01,43.84,43.84,12400.0,43.99,44.01,43.84,43.84,12400.0
2007-07-27 14:25:00,43.82,43.82,43.65,43.74,24500.0,43.82,43.82,43.65,43.74,24500.0
2007-07-27 14:30:00,43.73,43.74,43.57,43.59,75700.0,43.73,43.74,43.57,43.59,75700.0
2007-07-27 14:35:00,43.61,43.65,43.57,43.65,27700.0,43.61,43.65,43.57,43.65,27700.0
2007-07-27 14:40:00,43.64,43.79,43.62,43.73,37200.0,43.64,43.79,43.62,43.73,37200.0
2007-07-27 14:45:00,43.73,43.87,43.72,43.75,25900.0,43.73,43.87,43.72,43.75,25900.0
2007-07-27 14:50:00,43.75,43.96,43.7,43.95,35000.0,43.75,43.96,43.7,43.95,35000.0
2007-07-27 14:55:00,43.96,43.97,43.83,43.86,30200.0,43.96,43.97,43.83,43.86,30200.0
2007-07-27 15:00:00,43.86,43.86,43.74,43.85,38400.0,43.86,43.86,43.74,43.85,38400.0
2007-07-27 15:05:00,43.83,43.93,43.81,43.83,38300.0,43.83,43.93,43.81,43.83,38300.0
2007-07-27 15:10:00,43.85,43.91,43.81,43.9,36700.0,43.85,43.91,43.81,43.9,36700.0
2007-07-27 15:15:00,43.89,43.91,43.72,43.8,43200.0,43.89,43.91,43.72,43.8,43200.0
2007-07-27 15:20:00,43.78,43.82,43.73,43.8,35700.0,43.78,43.82,43.73,43.8,35700.0
2007-07-27 15:25:00,43.82,43.9,43.78,43.83,44900.0,43.82,43.9,43.78,43.83,44900.0
2007-07-27 15:30:00,43.83,43.89,43.78,43.86,37800.0,43.83,43.89,43.78,43.86,37800.0
2007-07-27 15:35:00,43.86,43.86,43.7,43.75,31700.0,43.86,43.86,43.7,43.75,31700.0
2007-07-27 15:40:00,43.75,43.78,43.49,43.51,49800.0,43.75,43.78,43.49,43.51,49800.0
2007-07-27 15:45:00,43.49,43.55,43.41,43.45,52900.0,43.49,43.55,43.41,43.45,52900.0
2007-07-27 15:50:00,43.44,43.5,43.35,43.4,72000.0,43.44,43.5,43.35,43.4,72000.0
2007-07-27 15:55:00,43.4,43.43,43.29,43.29,98800.0,43.4,43.43,43.29,43.29,98800.0
2007-07-30 09:30:00,43.18,43.6,43.18,43.5,42400.0,43.18,43.6,43.18,43.5,42400.0
2007-07-30 09:35:00,43.5,43.73,43.45,43.71,33300.0,43.5,43.73,43.45,43.71,33300.0
2007-07-30 09:40:00,43.72,43.87,43.7,43.85,57800.0,43.72,43.87,43.7,43.85,57800.0
2007-07-30 09:45:00,43.84,43.91,43.8,43.86,62400.0,43.84,43.91,43.8,43.86,62400.0
2007-07-30 09:50:00,43.86,43.87,43.71,43.75,35700.0,43.86,43.87,43.71,43.75,35700.0
2007-07-30 09:55:00,43.74,44.02,43.74,43.99,42700.0,43.74,44.02,43.74,43.99,42700.0
2007-07-30 10:00:00,43.99,44.08,43.88,43.88,32800.0,43.99,44.08,43.88,43.88,32800.0
2007-07-30 10:05:00,43.88,43.88,43.65,43.72,38100.0,43.88,43.88,43.65,43.72,38100.0
2007-07-30 10:10:00,43.71,43.82,43.7,43.72,27000.0,43.71,43.82,43.7,43.72,27000.0
2007-07-30 10:15:00,43.72,43.95,43.69,43.94,40700.0,43.72,43.95,43.69,43.94,40700.0
2007-07-30 10:20:00,43.95,44.08,43.91,43.91,37200.0,43.95,44.08,43.91,43.91,37200.0
2007-07-30 10:25:00,43.9,43.9,43.78,43.79,28500.0,43.9,43.9,43.78,43.79,28500.0
2007-07-30 10:30:00,43.78,43.81,43.75,43.8,26700.0,43.78,43.81,43.75,43.8,26700.0
2007-07-30 10:35:00,43.79,43.88,43.75,43.78,33100.0,43.79,43.88,43.75,43.78,33100.0
2007-07-30 10:40:00,43.77,43.87,43.69,43.74,118400.0,43.77,43.87,43.69,43.74,118400.0
2007-07-30 10:45:00,43.73,43.76,43.65,43.71,30500.0,43.73,43.76,43.65,43.71,30500.0
2007-07-30 10:50:00,43.71,43.81,43.71,43.79,16900.0,43.71,43.81,43.71,43.79,16900.0
2007-07-30 10:55:00,43.8,43.83,43.69,43.69,17300.0,43.8,43.83,43.69,43.69,17300.0
2007-07-30 11:00:00,43.7,43.88,43.7,43.85,35400.0,43.7,43.88,43.7,43.85,35400.0
2007-07-30 11:05:00,43.81,43.82,43.66,43.73,22200.0,43.81,43.82,43.66,43.73,22200.0
2007-07-30 11:10:00,43.74,43.77,43.64,43.71,25200.0,43.74,43.77,43.64,43.71,25200.0
2007-07-30 11:15:00,43.72,43.72,43.57,43.62,24900.0,43.72,43.72,43.57,43.62,24900.0
2007-07-30 11:20:00,43.64,43.77,43.61,43.73,43300.0,43.64,43.77,43.61,43.73,43300.0
2007-07-30 11:25:00,43.72,43.78,43.71,43.78,19000.0,43.72,43.78,43.71,43.78,19000.0
2007-07-30 11:30:00,43.77,43.78,43.68,43.69,12300.0,43.77,43.78,43.68,43.69,12300.0
2007-07-30 11:35:00,43.7,43.72,43.68,43.69,11700.0,43.7,43.72,43.68,43.69,11700.0
2007-07-30 11:40:00,43.69,43.72,43.66,43.72,36100.0,43.69,43.72,43.66,43.72,36100.0
2007-07-30 11:45:00,43.71,43.76,43.69,43.74,32900.0,43.71,43.76,43.69,43.74,32900.0
2007-07-30 11:50:00,43.74,43.8,43.73,43.79,18300.0,43.74,43.8,43.73,43.79,18300.0
2007-07-30 11:55:00,43.79,43.8,43.65,43.68,23400.0,43.79,43.8,43.65,43.68,23400.0
2007-07-30 12:00:00,43.67,43.7,43.66,43.67,13200.0,43.67,43.7,43.66,43.67,13200.0
2007-07-30 12:05:00,43.69,43.76,43.69,43.71,12800.0,43.69,43.76,43.69,43.71,12800.0
2007-07-30 12:10:00,43.73,43.74,43.68,43.7,15200.0,43.73,43.74,43.68,43.7,15200.0
2007-07-30 12:15:00,43.72,43.73,43.68,43.72,16800.0,43.72,43.73,43.68,43.72,16800.0
2007-07-30 12:20:00,43.73,43.75,43.7,43.75,10800.0,43.73,43.75,43.7,43.75,10800.0
2007-07-30 12:25:00,43.75,43.8,43.71,43.73,17500.0,43.75,43.8,43.71,43.73,17500.0
2007-07-30 12:30:00,43.71,43.79,43.7,43.73,17700.0,43.71,43.79,43.7,43.73,17700.0
2007-07-30 12:35:00,43.74,43.75,43.72,43.74,71000.0,43.74,43.75,43.72,43.74,71000.0
2007-07-30 12:40:00,43.74,43.76,43.66,43.68,47600.0,43.74,43.76,43.66,43.68,47600.0
2007-07-30 12:45:00,43.68,43.69,43.66,43.67,15700.0,43.68,43.69,43.66,43.67,15700.0
2007-07-30 12:50:00,43.67,43.71,43.64,43.7,86700.0,43.67,43.71,43.64,43.7,86700.0
2007-07-30 12:55:00,43.69,43.71,43.62,43.66,30800.0,43.69,43.71,43.62,43.66,30800.0
2007-07-30 13:00:00,43.66,43.67,43.59,43.6,28100.0,43.66,43.67,43.59,43.6,28100.0
2007-07-30 13:05:00,43.61,43.74,43.6,43.7,39300.0,43.61,43.74,43.6,43.7,39300.0
2007-07-30 13:10:00,43.69,43.73,43.59,43.59,23700.0,43.69,43.73,43.59,43.59,23700.0
2007-07-30 13:15:00,43.59,43.6,43.57,43.59,22600.0,43.59,43.6,43.57,43.59,22600.0
2007-07-30 13:20:00,43.59,43.66,43.59,43.6,24400.0,43.59,43.66,43.59,43.6,24400.0
2007-07-30 13:25:00,43.61,43.64,43.57,43.57,15900.0,43.61,43.64,43.57,43.57,15900.0
2007-07-30 13:30:00,43.58,43.59,43.48,43.56,48100.0,43.58,43.59,43.48,43.56,48100.0
2007-07-30 13:35:00,43.55,43.56,43.45,43.46,54200.0,43.55,43.56,43.45,43.46,54200.0
2007-07-30 13:40:00,43.46,43.6,43.46,43.6,44400.0,43.46,43.6,43.46,43.6,44400.0
2007-07-30 13:45:00,43.6,43.71,43.59,43.69,32000.0,43.6,43.71,43.59,43.69,32000.0
2007-07-30 13:50:00,43.72,43.73,43.61,43.66,20800.0,43.72,43.73,43.61,43.66,20800.0
2007-07-30 13:55:00,43.65,43.69,43.59,43.66,23000.0,43.65,43.69,43.59,43.66,23000.0
2007-07-30 14:00:00,43.66,43.73,43.66,43.7,28100.0,43.66,43.73,43.66,43.7,28100.0
2007-07-30 14:05:00,43.72,43.75,43.68,43.73,66300.0,43.72,43.75,43.68,43.73,66300.0
2007-07-30 14:10:00,43.73,43.77,43.69,43.71,49700.0,43.73,43.77,43.69,43.71,49700.0
2007-07-30 14:15:00,43.71,43.73,43.67,43.7,34800.0,43.71,43.73,43.67,43.7,34800.0
2007-07-30 14:20:00,43.69,43.71,43.65,43.67,31900.0,43.69,43.71,43.65,43.67,31900.0
2007-07-30 14:25:00,43.67,43.68,43.65,43.66,30100.0,43.67,43.68,43.65,43.66,30100.0
2007-07-30 14:30:00,43.65,43.67,43.6,43.61,23800.0,43.65,43.67,43.6,43.61,23800.0
2007-07-30 14:35:00,43.62,43.67,43.6,43.66,16800.0,43.62,43.67,43.6,43.66,16800.0
2007-07-30 14:40:00,43.66,43.74,43.66,43.7,36200.0,43.66,43.74,43.66,43.7,36200.0
2007-07-30 14:45:00,43.7,43.72,43.61,43.72,32300.0,43.7,43.72,43.61,43.72,32300.0
2007-07-30 14:50:00,43.71,43.74,43.68,43.73,38300.0,43.71,43.74,43.68,43.73,38300.0
2007-07-30 14:55:00,43.73,43.74,43.68,43.69,16700.0,43.73,43.74,43.68,43.69,16700.0
2007-07-30 15:00:00,43.69,43.79,43.68,43.78,38900.0,43.69,43.79,43.68,43.78,38900.0
2007-07-30 15:05:00,43.79,43.83,43.73,43.77,60600.0,43.79,43.83,43.73,43.77,60600.0
2007-07-30 15:10:00,43.77,43.79,43.72,43.72,30100.0,43.77,43.79,43.72,43.72,30100.0
2007-07-30 15:15:00,43.73,43.82,43.73,43.81,37000.0,43.73,43.82,43.73,43.81,37000.0
2007-07-30 15:20:00,43.81,43.85,43.81,43.85,27200.0,43.81,43.85,43.81,43.85,27200.0
2007-07-30 15:25:00,43.85,43.86,43.77,43.79,51400.0,43.85,43.86,43.77,43.79,51400.0
2007-07-30 15:30:00,43.79,43.82,43.78,43.82,29100.0,43.79,43.82,43.78,43.82,29100.0
2007-07-30 15:35:00,43.82,43.83,43.8,43.82,40100.0,43.82,43.83,43.8,43.82,40100.0
2007-07-30 15:40:00,43.81,43.84,43.77,43.84,72000.0,43.81,43.84,43.77,43.84,72000.0
2007-07-30 15:45:00,43.85,43.85,43.79,43.82,61300.0,43.85,43.85,43.79,43.82,61300.0
2007-07-30 15:50:00,43.82,43.82,43.68,43.72,95800.0,43.82,43.82,43.68,43.72,95800.0
2007-07-30 15:55:00,43.72,43.82,43.72,43.82,132400.0,43.72,43.82,43.72,43.82,132400.0
2007-07-31 09:30:00,43.91,44.0,43.4,43.57,81300.0,43.91,44.0,43.4,43.57,81300.0
2007-07-31 09:35:00,43.57,43.63,43.39,43.46,88000.0,43.57,43.63,43.39,43.46,88000.0
2007-07-31 09:40:00,43.44,43.53,43.31,43.33,56100.0,43.44,43.53,43.31,43.33,56100.0
2007-07-31 09:45:00,43.35,43.35,43.26,43.31,60500.0,43.35,43.35,43.26,43.31,60500.0
2007-07-31 09:50:00,43.33,43.49,43.25,43.45,120000.0,43.33,43.49,43.25,43.45,120000.0
2007-07-31 09:55:00,43.47,43.54,43.44,43.45,62100.0,43.47,43.54,43.44,43.45,62100.0
2007-07-31 10:00:00,43.45,43.48,43.35,43.37,92300.0,43.45,43.48,43.35,43.37,92300.0
2007-07-31 10:05:00,43.38,43.53,43.36,43.49,52200.0,43.38,43.53,43.36,43.49,52200.0
2007-07-31 10:10:00,43.5,43.54,43.45,43.46,140600.0,43.5,43.54,43.45,43.46,140600.0
2007-07-31 10:15:00,43.48,43.5,43.38,43.46,23300.0,43.48,43.5,43.38,43.46,23300.0
2007-07-31 10:20:00,43.45,43.55,43.43,43.53,46700.0,43.45,43.55,43.43,43.53,46700.0
2007-07-31 10:25:00,43.54,43.55,43.34,43.36,52100.0,43.54,43.55,43.34,43.36,52100.0
2007-07-31 10:30:00,43.36,43.38,43.27,43.36,84500.0,43.36,43.38,43.27,43.36,84500.0
2007-07-31 10:35:00,43.36,43.51,43.26,43.27,77400.0,43.36,43.51,43.26,43.27,77400.0
2007-07-31 10:40:00,43.3,43.3,43.17,43.27,33700.0,43.3,43.3,43.17,43.27,33700.0
2007-07-31 10:45:00,43.26,43.28,43.13,43.2,28600.0,43.26,43.28,43.13,43.2,28600.0
2007-07-31 10:50:00,43.2,43.32,43.16,43.23,20900.0,43.2,43.32,43.16,43.23,20900.0
2007-07-31 10:55:00,43.23,43.28,43.17,43.24,15600.0,43.23,43.28,43.17,43.24,15600.0
2007-07-31 11:00:00,43.23,43.34,43.21,43.26,14000.0,43.23,43.34,43.21,43.26,14000.0
2007-07-31 11:05:00,43.25,43.36,43.23,43.31,14400.0,43.25,43.36,43.23,43.31,14400.0
2007-07-31 11:10:00,43.35,43.38,43.21,43.29,18600.0,43.35,43.38,43.21,43.29,18600.0
2007-07-31 11:15:00,43.32,43.37,43.23,43.33,14600.0,43.32,43.37,43.23,43.33,14600.0
2007-07-31 11:20:00,43.35,43.35,43.25,43.27,9600.0,43.35,43.35,43.25,43.27,9600.0
2007-07-31 11:25:00,43.25,43.44,43.25,43.44,66900.0,43.25,43.44,43.25,43.44,66900.0
2007-07-31 11:30:00,43.45,43.55,43.4,43.51,35400.0,43.45,43.55,43.4,43.51,35400.0
2007-07-31 11:35:00,43.51,43.59,43.51,43.53,13100.0,43.51,43.59,43.51,43.53,13100.0
2007-07-31 11:40:00,43.52,43.54,43.49,43.51,12600.0,43.52,43.54,43.49,43.51,12600.0
2007-07-31 11:45:00,43.51,43.7,43.49,43.67,35000.0,43.51,43.7,43.49,43.67,35000.0
2007-07-31 11:50:00,43.67,43.76,43.66,43.74,24200.0,43.67,43.76,43.66,43.74,24200.0
2007-07-31 11:55:00,43.75,43.82,43.68,43.75,21600.0,43.75,43.82,43.68,43.75,21600.0
2007-07-31 12:00:00,43.74,43.74,43.55,43.55,22400.0,43.74,43.74,43.55,43.55,22400.0
2007-07-31 12:05:00,43.55,43.6,43.52,43.57,21700.0,43.55,43.6,43.52,43.57,21700.0
2007-07-31 12:10:00,43.55,43.63,43.55,43.55,15900.0,43.55,43.63,43.55,43.55,15900.0
2007-07-31 12:15:00,43.56,43.6,43.54,43.57,12100.0,43.56,43.6,43.54,43.57,12100.0
2007-07-31 12:20:00,43.57,43.65,43.55,43.62,18200.0,43.57,43.65,43.55,43.62,18200.0
2007-07-31 12:25:00,43.62,43.64,43.51,43.55,15600.0,43.62,43.64,43.51,43.55,15600.0
2007-07-31 12:30:00,43.58,43.59,43.45,43.45,14300.0,43.58,43.59,43.45,43.45,14300.0
2007-07-31 12:35:00,43.48,43.51,43.45,43.48,10500.0,43.48,43.51,43.45,43.48,10500.0
2007-07-31 12:40:00,43.48,43.52,43.45,43.5,29900.0,43.48,43.52,43.45,43.5,29900.0
2007-07-31 12:45:00,43.51,43.54,43.47,43.53,11900.0,43.51,43.54,43.47,43.53,11900.0
2007-07-31 12:50:00,43.53,43.54,43.5,43.5,11100.0,43.53,43.54,43.5,43.5,11100.0
2007-07-31 12:55:00,43.5,43.52,43.5,43.5,5500.0,43.5,43.52,43.5,43.5,5500.0
2007-07-31 13:00:00,43.51,43.59,43.51,43.59,9800.0,43.51,43.59,43.51,43.59,9800.0
2007-07-31 13:05:00,43.58,43.59,43.46,43.56,22600.0,43.58,43.59,43.46,43.56,22600.0
2007-07-31 13:10:00,43.54,43.61,43.49,43.59,25800.0,43.54,43.61,43.49,43.59,25800.0
2007-07-31 13:15:00,43.59,43.64,43.51,43.58,22900.0,43.59,43.64,43.51,43.58,22900.0
2007-07-31 13:20:00,43.57,43.68,43.56,43.66,41100.0,43.57,43.68,43.56,43.66,41100.0
2007-07-31 13:25:00,43.67,43.69,43.54,43.54,15300.0,43.67,43.69,43.54,43.54,15300.0
2007-07-31 13:30:00,43.57,43.57,43.47,43.48,21400.0,43.57,43.57,43.47,43.48,21400.0
2007-07-31 13:35:00,43.49,43.52,43.46,43.47,32200.0,43.49,43.52,43.46,43.47,32200.0
2007-07-31 13:40:00,43.46,43.46,43.27,43.28,24700.0,43.46,43.46,43.27,43.28,24700.0
2007-07-31 13:45:00,43.26,43.36,43.24,43.31,29600.0,43.26,43.36,43.24,43.31,29600.0
2007-07-31 13:50:00,43.31,43.32,43.17,43.22,48600.0,43.31,43.32,43.17,43.22,48600.0
2007-07-31 13:55:00,43.22,43.38,43.18,43.38,21000.0,43.22,43.38,43.18,43.38,21000.0
2007-07-31 14:00:00,43.39,43.45,43.33,43.38,41100.0,43.39,43.45,43.33,43.38,41100.0
2007-07-31 14:05:00,43.4,43.4,43.36,43.38,19400.0,43.4,43.4,43.36,43.38,19400.0
2007-07-31 14:10:00,43.33,43.37,43.24,43.32,24700.0,43.33,43.37,43.24,43.32,24700.0
2007-07-31 14:15:00,43.32,43.35,43.24,43.26,45100.0,43.32,43.35,43.24,43.26,45100.0
2007-07-31 14:20:00,43.27,43.28,43.06,43.23,100600.0,43.27,43.28,43.06,43.23,100600.0
2007-07-31 14:25:00,43.22,43.26,43.08,43.14,59200.0,43.22,43.26,43.08,43.14,59200.0
2007-07-31 14:30:00,43.14,43.14,42.91,43.08,94400.0,43.14,43.14,42.91,43.08,94400.0
2007-07-31 14:35:00,43.08,43.09,42.86,42.92,41700.0,43.08,43.09,42.86,42.92,41700.0
2007-07-31 14:40:00,42.92,43.0,42.9,42.94,25700.0,42.92,43.0,42.9,42.94,25700.0
2007-07-31 14:45:00,42.94,43.01,42.74,42.99,61100.0,42.94,43.01,42.74,42.99,61100.0
2007-07-31 14:50:00,43.01,43.02,42.85,42.99,36100.0,43.01,43.02,42.85,42.99,36100.0
2007-07-31 14:55:00,42.98,43.03,42.91,42.99,37000.0,42.98,43.03,42.91,42.99,37000.0
2007-07-31 15:00:00,42.98,43.14,42.98,43.11,33500.0,42.98,43.14,42.98,43.11,33500.0
2007-07-31 15:05:00,43.1,43.15,43.05,43.14,40300.0,43.1,43.15,43.05,43.14,40300.0
2007-07-31 15:10:00,43.13,43.13,43.04,43.04,43700.0,43.13,43.13,43.04,43.04,43700.0
2007-07-31 15:15:00,43.05,43.07,42.98,43.0,80600.0,43.05,43.07,42.98,43.0,80600.0
2007-07-31 15:20:00,43.0,43.07,42.98,43.01,109500.0,43.0,43.07,42.98,43.01,109500.0
2007-07-31 15:25:00,43.01,43.02,42.84,42.85,61200.0,43.01,43.02,42.84,42.85,61200.0
2007-07-31 15:30:00,42.84,42.92,42.67,42.72,87100.0,42.84,42.92,42.67,42.72,87100.0
2007-07-31 15:35:00,42.72,42.8,42.68,42.74,91200.0,42.72,42.8,42.68,42.74,91200.0
2007-07-31 15:40:00,42.74,42.74,42.46,42.51,141700.0,42.74,42.74,42.46,42.51,141700.0
2007-07-31 15:45:00,42.51,42.51,42.36,42.47,95400.0,42.51,42.51,42.36,42.47,95400.0
2007-07-31 15:50:00,42.48,42.57,42.4,42.4,125700.0,42.48,42.57,42.4,42.4,125700.0
2007-07-31 15:55:00,42.41,42.48,42.32,42.32,296800.0,42.41,42.48,42.32,42.32,296800.0
2007-08-01 09:30:00,42.19,43.55,42.17,43.4,168800.0,42.19,43.55,42.17,43.4,168800.0
2007-08-01 09:35:00,43.49,43.65,43.23,43.26,119400.0,43.49,43.65,43.23,43.26,119400.0
2007-08-01 09:40:00,43.25,43.35,43.12,43.21,63500.0,43.25,43.35,43.12,43.21,63500.0
2007-08-01 09:45:00,43.19,43.31,42.86,43.13,70600.0,43.19,43.31,42.86,43.13,70600.0
2007-08-01 09:50:00,43.14,43.36,42.9,43.34,125300.0,43.14,43.36,42.9,43.34,125300.0
2007-08-01 09:55:00,43.35,43.83,43.21,43.78,100400.0,43.35,43.83,43.21,43.78,100400.0
2007-08-01 10:00:00,43.78,44.02,43.53,43.63,119500.0,43.78,44.02,43.53,43.63,119500.0
2007-08-01 10:05:00,43.66,43.68,43.52,43.6,103600.0,43.66,43.68,43.52,43.6,103600.0
2007-08-01 10:10:00,43.59,43.7,43.55,43.7,130100.0,43.59,43.7,43.55,43.7,130100.0
2007-08-01 10:15:00,43.7,43.97,43.39,43.96,146300.0,43.7,43.97,43.39,43.96,146300.0
2007-08-01 10:20:00,43.97,44.04,43.6,44.0,80900.0,43.97,44.04,43.6,44.0,80900.0
2007-08-01 10:25:00,43.99,44.1,43.75,43.8,108100.0,43.99,44.1,43.75,43.8,108100.0
2007-08-01 10:30:00,43.81,44.0,43.77,43.99,65800.0,43.81,44.0,43.77,43.99,65800.0
2007-08-01 10:35:00,43.99,44.0,43.53,43.63,80100.0,43.99,44.0,43.53,43.63,80100.0
2007-08-01 10:40:00,43.61,43.84,43.61,43.74,43600.0,43.61,43.84,43.61,43.74,43600.0
2007-08-01 10:45:00,43.72,43.84,43.59,43.74,57900.0,43.72,43.84,43.59,43.74,57900.0
2007-08-01 10:50:00,43.73,43.75,43.6,43.73,54400.0,43.73,43.75,43.6,43.73,54400.0
2007-08-01 10:55:00,43.72,43.77,43.45,43.45,85100.0,43.72,43.77,43.45,43.45,85100.0
2007-08-01 11:00:00,43.45,43.45,43.19,43.25,95200.0,43.45,43.45,43.19,43.25,95200.0
2007-08-01 11:05:00,43.24,43.26,42.88,42.9,130100.0,43.24,43.26,42.88,42.9,130100.0
2007-08-01 11:10:00,42.92,43.22,42.92,43.18,87700.0,42.92,43.22,42.92,43.18,87700.0
2007-08-01 11:15:00,43.16,43.19,43.01,43.08,91500.0,43.16,43.19,43.01,43.08,91500.0
2007-08-01 11:20:00,43.08,43.2,43.07,43.19,68200.0,43.08,43.2,43.07,43.19,68200.0
2007-08-01 11:25:00,43.19,43.21,43.07,43.1,42500.0,43.19,43.21,43.07,43.1,42500.0
2007-08-01 11:30:00,43.1,43.25,43.1,43.24,72900.0,43.1,43.25,43.1,43.24,72900.0
2007-08-01 11:35:00,43.23,43.26,43.19,43.22,61000.0,43.23,43.26,43.19,43.22,61000.0
2007-08-01 11:40:00,43.23,43.27,43.16,43.26,46900.0,43.23,43.27,43.16,43.26,46900.0
2007-08-01 11:45:00,43.25,43.33,43.24,43.28,41400.0,43.25,43.33,43.24,43.28,41400.0
2007-08-01 11:50:00,43.28,43.34,43.28,43.34,38200.0,43.28,43.34,43.28,43.34,38200.0
2007-08-01 11:55:00,43.33,43.66,43.33,43.6,81600.0,43.33,43.66,43.33,43.6,81600.0
2007-08-01 12:00:00,43.6,43.66,43.55,43.55,45900.0,43.6,43.66,43.55,43.55,45900.0
2007-08-01 12:05:00,43.54,43.61,43.49,43.54,70300.0,43.54,43.61,43.49,43.54,70300.0
2007-08-01 12:10:00,43.55,43.63,43.49,43.61,45900.0,43.55,43.63,43.49,43.61,45900.0
2007-08-01 12:15:00,43.61,43.8,43.61,43.75,44400.0,43.61,43.8,43.61,43.75,44400.0
2007-08-01 12:20:00,43.74,43.75,43.57,43.6,35300.0,43.74,43.75,43.57,43.6,35300.0
2007-08-01 12:25:00,43.61,43.7,43.58,43.69,82500.0,43.61,43.7,43.58,43.69,82500.0
2007-08-01 12:30:00,43.68,43.7,43.58,43.65,110900.0,43.68,43.7,43.58,43.65,110900.0
2007-08-01 12:35:00,43.67,43.7,43.59,43.6,34300.0,43.67,43.7,43.59,43.6,34300.0
2007-08-01 12:40:00,43.6,43.61,43.5,43.55,33800.0,43.6,43.61,43.5,43.55,33800.0
2007-08-01 12:45:00,43.56,43.6,43.56,43.59,28800.0,43.56,43.6,43.56,43.59,28800.0
2007-08-01 12:50:00,43.6,43.6,43.47,43.5,52200.0,43.6,43.6,43.47,43.5,52200.0
2007-08-01 12:55:00,43.5,43.51,43.49,43.5,25200.0,43.5,43.51,43.49,43.5,25200.0
2007-08-01 13:00:00,43.51,43.51,43.29,43.32,52000.0,43.51,43.51,43.29,43.32,52000.0
2007-08-01 13:05:00,43.31,43.37,43.18,43.35,33600.0,43.31,43.37,43.18,43.35,33600.0
2007-08-01 13:10:00,43.35,43.36,43.32,43.33,36600.0,43.35,43.36,43.32,43.33,36600.0
2007-08-01 13:15:00,43.32,43.34,43.27,43.32,45900.0,43.32,43.34,43.27,43.32,45900.0
2007-08-01 13:20:00,43.31,43.32,43.03,43.11,50200.0,43.31,43.32,43.03,43.11,50200.0
2007-08-01 13:25:00,43.11,43.28,43.1,43.23,46300.0,43.11,43.28,43.1,43.23,46300.0
2007-08-01 13:30:00,43.22,43.32,43.11,43.32,234100.0,43.22,43.32,43.11,43.32,234100.0
2007-08-01 13:35:00,43.32,43.33,43.22,43.25,75900.0,43.32,43.33,43.22,43.25,75900.0
2007-08-01 13:40:00,43.25,43.3,43.17,43.21,68000.0,43.25,43.3,43.17,43.21,68000.0
2007-08-01 13:45:00,43.21,43.21,43.02,43.03,56000.0,43.21,43.21,43.02,43.03,56000.0
2007-08-01 13:50:00,43.03,43.19,43.01,43.14,65000.0,43.03,43.19,43.01,43.14,65000.0
2007-08-01 13:55:00,43.14,43.2,43.12,43.17,56200.0,43.14,43.2,43.12,43.17,56200.0
2007-08-01 14:00:00,43.17,43.2,43.07,43.16,59400.0,43.17,43.2,43.07,43.16,59400.0
2007-08-01 14:05:00,43.15,43.2,43.04,43.07,467300.0,43.15,43.2,43.04,43.07,467300.0
2007-08-01 14:10:00,43.07,43.1,42.98,43.08,63800.0,43.07,43.1,42.98,43.08,63800.0
2007-08-01 14:15:00,43.08,43.12,42.9,42.92,134200.0,43.08,43.12,42.9,42.92,134200.0
2007-08-01 14:20:00,42.93,43.12,42.93,43.1,43600.0,42.93,43.12,42.93,43.1,43600.0
2007-08-01 14:25:00,43.11,43.14,43.02,43.11,42200.0,43.11,43.14,43.02,43.11,42200.0
2007-08-01 14:30:00,43.12,43.29,43.11,43.21,63200.0,43.12,43.29,43.11,43.21,63200.0
2007-08-01 14:35:00,43.2,43.25,43.12,43.15,31000.0,43.2,43.25,43.12,43.15,31000.0
2007-08-01 14:40:00,43.16,43.19,42.99,42.99,52400.0,43.16,43.19,42.99,42.99,52400.0
2007-08-01 14:45:00,42.99,43.12,42.98,43.09,54800.0,42.99,43.12,42.98,43.09,54800.0
2007-08-01 14:50:00,43.1,43.14,42.97,43.04,54500.0,43.1,43.14,42.97,43.04,54500.0
2007-08-01 14:55:00,43.03,43.03,42.72,42.88,65100.0,43.03,43.03,42.72,42.88,65100.0
2007-08-01 15:00:00,42.89,43.04,42.83,42.83,156600.0,42.89,43.04,42.83,42.83,156600.0
2007-08-01 15:05:00,42.84,42.92,42.63,42.72,73100.0,42.84,42.92,42.63,42.72,73100.0
2007-08-01 15:10:00,42.72,42.92,42.63,42.9,60200.0,42.72,42.92,42.63,42.9,60200.0
2007-08-01 15:15:00,42.9,42.93,42.81,42.89,117800.0,42.9,42.93,42.81,42.89,117800.0
2007-08-01 15:20:00,42.89,42.89,42.75,42.79,81400.0,42.89,42.89,42.75,42.79,81400.0
2007-08-01 15:25:00,42.79,42.99,42.65,42.89,100700.0,42.79,42.99,42.65,42.89,100700.0
2007-08-01 15:30:00,42.89,43.04,42.81,43.01,148800.0,42.89,43.04,42.81,43.01,148800.0
2007-08-01 15:35:00,43.01,43.22,43.0,43.22,123400.0,43.01,43.22,43.0,43.22,123400.0
2007-08-01 15:40:00,43.22,43.44,43.0,43.42,131300.0,43.22,43.44,43.0,43.42,131300.0
2007-08-01 15:45:00,43.4,43.47,43.29,43.43,157500.0,43.4,43.47,43.29,43.43,157500.0
2007-08-01 15:50:00,43.43,43.84,43.37,43.75,179300.0,43.43,43.84,43.37,43.75,179300.0
2007-08-01 15:55:00,43.75,43.89,43.69,43.69,273400.0,43.75,43.89,43.69,43.69,273400.0
2007-08-02 09:30:00,42.99,43.67,42.79,43.26,172100.0,42.99,43.67,42.79,43.26,172100.0
2007-08-02 09:35:00,43.25,43.25,43.0,43.2,59200.0,43.25,43.25,43.0,43.2,59200.0
2007-08-02 09:40:00,43.2,43.23,42.96,43.0,207000.0,43.2,43.23,42.96,43.0,207000.0
2007-08-02 09:45:00,43.0,43.05,42.97,43.01,190100.0,43.0,43.05,42.97,43.01,190100.0
2007-08-02 09:50:00,43.0,43.01,42.74,42.78,208800.0,43.0,43.01,42.74,42.78,208800.0
2007-08-02 09:55:00,42.8,42.84,42.75,42.76,73400.0,42.8,42.84,42.75,42.76,73400.0
2007-08-02 10:00:00,42.75,42.81,42.72,42.75,271500.0,42.75,42.81,42.72,42.75,271500.0
2007-08-02 10:05:00,42.75,42.8,42.74,42.76,232100.0,42.75,42.8,42.74,42.76,232100.0
2007-08-02 10:10:00,42.77,42.8,42.67,42.71,223600.0,42.77,42.8,42.67,42.71,223600.0
2007-08-02 10:15:00,42.71,42.75,42.7,42.71,160900.0,42.71,42.75,42.7,42.71,160900.0
2007-08-02 10:20:00,42.7,42.71,42.65,42.67,110500.0,42.7,42.71,42.65,42.67,110500.0
2007-08-02 10:25:00,42.67,42.67,42.46,42.52,88600.0,42.67,42.67,42.46,42.52,88600.0
2007-08-02 10:30:00,42.52,42.54,42.49,42.5,83400.0,42.52,42.54,42.49,42.5,83400.0
2007-08-02 10:35:00,42.5,42.51,42.39,42.39,94100.0,42.5,42.51,42.39,42.39,94100.0
2007-08-02 10:40:00,42.39,42.39,42.18,42.24,108800.0,42.39,42.39,42.18,42.24,108800.0
2007-08-02 10:45:00,42.25,42.3,42.11,42.23,140200.0,42.25,42.3,42.11,42.23,140200.0
2007-08-02 10:50:00,42.23,42.39,42.23,42.36,195500.0,42.23,42.39,42.23,42.36,195500.0
2007-08-02 10:55:00,42.36,42.38,42.34,42.35,68800.0,42.36,42.38,42.34,42.35,68800.0
2007-08-02 11:00:00,42.36,42.36,42.24,42.28,80000.0,42.36,42.36,42.24,42.28,80000.0
2007-08-02 11:05:00,42.27,42.28,42.11,42.11,108800.0,42.27,42.28,42.11,42.11,108800.0
2007-08-02 11:10:00,42.12,42.2,42.08,42.2,74900.0,42.12,42.2,42.08,42.2,74900.0
2007-08-02 11:15:00,42.2,42.22,42.09,42.1,67500.0,42.2,42.22,42.09,42.1,67500.0
2007-08-02 11:20:00,42.1,42.24,42.1,42.19,61300.0,42.1,42.24,42.1,42.19,61300.0
2007-08-02 11:25:00,42.19,42.23,42.12,42.13,51300.0,42.19,42.23,42.12,42.13,51300.0
2007-08-02 11:30:00,42.12,42.12,41.98,42.02,127000.0,42.12,42.12,41.98,42.02,127000.0
2007-08-02 11:35:00,42.02,42.13,42.02,42.1,104200.0,42.02,42.13,42.02,42.1,104200.0
2007-08-02 11:40:00,42.1,42.13,42.05,42.08,52400.0,42.1,42.13,42.05,42.08,52400.0
2007-08-02 11:45:00,42.08,42.15,42.05,42.15,153000.0,42.08,42.15,42.05,42.15,153000.0
2007-08-02 11:50:00,42.15,42.23,42.13,42.23,55300.0,42.15,42.23,42.13,42.23,55300.0
2007-08-02 11:55:00,42.23,42.5,42.22,42.39,219000.0,42.23,42.5,42.22,42.39,219000.0
2007-08-02 12:00:00,42.4,42.4,42.27,42.28,65500.0,42.4,42.4,42.27,42.28,65500.0
2007-08-02 12:05:00,42.29,42.29,42.18,42.27,23800.0,42.29,42.29,42.18,42.27,23800.0
2007-08-02 12:10:00,42.26,42.29,42.24,42.25,62700.0,42.26,42.29,42.24,42.25,62700.0
2007-08-02 12:15:00,42.25,42.25,42.15,42.18,268200.0,42.25,42.25,42.15,42.18,268200.0
2007-08-02 12:20:00,42.18,42.19,42.16,42.16,60300.0,42.18,42.19,42.16,42.16,60300.0
2007-08-02 12:25:00,42.17,42.18,42.04,42.05,32400.0,42.17,42.18,42.04,42.05,32400.0
2007-08-02 12:30:00,42.06,42.07,41.96,41.98,47600.0,42.06,42.07,41.96,41.98,47600.0
2007-08-02 12:35:00,41.97,42.0,41.95,42.0,29800.0,41.97,42.0,41.95,42.0,29800.0
2007-08-02 12:40:00,42.0,42.01,41.99,42.0,113400.0,42.0,42.01,41.99,42.0,113400.0
2007-08-02 12:45:00,42.0,42.03,42.0,42.03,34300.0,42.0,42.03,42.0,42.03,34300.0
2007-08-02 12:50:00,42.03,42.03,41.91,42.0,56900.0,42.03,42.03,41.91,42.0,56900.0
2007-08-02 12:55:00,42.0,42.0,41.94,41.95,32600.0,42.0,42.0,41.94,41.95,32600.0
2007-08-02 13:00:00,41.96,41.96,41.84,41.84,80800.0,41.96,41.96,41.84,41.84,80800.0
2007-08-02 13:05:00,41.84,41.86,41.71,41.76,86700.0,41.84,41.86,41.71,41.76,86700.0
2007-08-02 13:10:00,41.75,41.81,41.75,41.76,50600.0,41.75,41.81,41.75,41.76,50600.0
2007-08-02 13:15:00,41.76,41.82,41.75,41.81,60200.0,41.76,41.82,41.75,41.81,60200.0
2007-08-02 13:20:00,41.82,41.82,41.71,41.8,104200.0,41.82,41.82,41.71,41.8,104200.0
2007-08-02 13:25:00,41.8,41.84,41.76,41.83,28800.0,41.8,41.84,41.76,41.83,28800.0
2007-08-02 13:30:00,41.84,42.0,41.84,41.99,66100.0,41.84,42.0,41.84,41.99,66100.0
2007-08-02 13:35:00,41.99,42.0,41.93,41.94,49900.0,41.99,42.0,41.93,41.94,49900.0
2007-08-02 13:40:00,41.94,42.0,41.94,41.98,40600.0,41.94,42.0,41.94,41.98,40600.0
2007-08-02 13:45:00,41.97,41.98,41.9,41.9,34300.0,41.97,41.98,41.9,41.9,34300.0
2007-08-02 13:50:00,41.9,41.95,41.9,41.93,25200.0,41.9,41.95,41.9,41.93,25200.0
2007-08-02 13:55:00,41.94,41.96,41.91,41.95,25600.0,41.94,41.96,41.91,41.95,25600.0
2007-08-02 14:00:00,41.95,42.02,41.94,42.0,86700.0,41.95,42.02,41.94,42.0,86700.0
2007-08-02 14:05:00,41.99,42.0,41.96,41.98,78800.0,41.99,42.0,41.96,41.98,78800.0
2007-08-02 14:10:00,41.98,41.98,41.92,41.95,42100.0,41.98,41.98,41.92,41.95,42100.0
2007-08-02 14:15:00,41.94,41.95,41.93,41.93,46300.0,41.94,41.95,41.93,41.93,46300.0
2007-08-02 14:20:00,41.93,41.96,41.93,41.93,30900.0,41.93,41.96,41.93,41.93,30900.0
2007-08-02 14:25:00,41.94,41.94,41.75,41.78,86400.0,41.94,41.94,41.75,41.78,86400.0
2007-08-02 14:30:00,41.78,41.95,41.78,41.88,65500.0,41.78,41.95,41.78,41.88,65500.0
2007-08-02 14:35:00,41.88,41.88,41.77,41.8,50300.0,41.88,41.88,41.77,41.8,50300.0
2007-08-02 14:40:00,41.77,41.89,41.76,41.84,46200.0,41.77,41.89,41.76,41.84,46200.0
2007-08-02 14:45:00,41.83,41.84,41.73,41.83,267700.0,41.83,41.84,41.73,41.83,267700.0
2007-08-02 14:50:00,41.84,41.89,41.74,41.75,57300.0,41.84,41.89,41.74,41.75,57300.0
2007-08-02 14:55:00,41.76,41.86,41.75,41.81,207500.0,41.76,41.86,41.75,41.81,207500.0
2007-08-02 15:00:00,41.82,41.89,41.8,41.87,72400.0,41.82,41.89,41.8,41.87,72400.0
2007-08-02 15:05:00,41.87,41.98,41.83,41.97,69900.0,41.87,41.98,41.83,41.97,69900.0
2007-08-02 15:10:00,41.99,42.07,41.88,42.06,476500.0,41.99,42.07,41.88,42.06,476500.0
2007-08-02 15:15:00,42.05,42.1,41.99,42.03,145500.0,42.05,42.1,41.99,42.03,145500.0
2007-08-02 15:20:00,42.03,42.05,42.01,42.01,85900.0,42.03,42.05,42.01,42.01,85900.0
2007-08-02 15:25:00,42.01,42.09,41.97,42.06,221200.0,42.01,42.09,41.97,42.06,221200.0
2007-08-02 15:30:00,42.06,42.07,41.96,42.04,116200.0,42.06,42.07,41.96,42.04,116200.0
2007-08-02 15:35:00,42.04,42.05,41.93,42.0,394000.0,42.04,42.05,41.93,42.0,394000.0
2007-08-02 15:40:00,42.0,42.04,41.94,41.95,169500.0,42.0,42.04,41.94,41.95,169500.0
2007-08-02 15:45:00,41.94,42.0,41.93,41.95,260000.0,41.94,42.0,41.93,41.95,260000.0
2007-08-02 15:50:00,41.95,41.95,41.75,41.77,120500.0,41.95,41.95,41.75,41.77,120500.0
2007-08-02 15:55:00,41.78,41.84,41.59,41.67,342300.0,41.78,41.84,41.59,41.67,342300.0
2007-08-03 09:30:00,41.74,42.0,41.36,41.41,89900.0,41.74,42.0,41.36,41.41,89900.0
2007-08-03 09:35:00,41.39,41.53,41.29,41.35,38600.0,41.39,41.53,41.29,41.35,38600.0
2007-08-03 09:40:00,41.36,41.36,41.14,41.2,43500.0,41.36,41.36,41.14,41.2,43500.0
2007-08-03 09:45:00,41.18,41.2,41.04,41.14,123300.0,41.18,41.2,41.04,41.14,123300.0
2007-08-03 09:50:00,41.15,41.39,41.15,41.38,54700.0,41.15,41.39,41.15,41.38,54700.0
2007-08-03 09:55:00,41.39,41.4,41.12,41.14,59200.0,41.39,41.4,41.12,41.14,59200.0
2007-08-03 10:00:00,41.14,41.26,41.04,41.18,84700.0,41.14,41.26,41.04,41.18,84700.0
2007-08-03 10:05:00,41.18,41.22,41.06,41.08,77100.0,41.18,41.22,41.06,41.08,77100.0
2007-08-03 10:10:00,41.07,41.17,41.04,41.08,44100.0,41.07,41.17,41.04,41.08,44100.0
2007-08-03 10:15:00,41.06,41.11,40.95,41.01,55300.0,41.06,41.11,40.95,41.01,55300.0
2007-08-03 10:20:00,41.03,41.04,40.86,40.95,47500.0,41.03,41.04,40.86,40.95,47500.0
2007-08-03 10:25:00,40.98,40.99,40.86,40.89,46700.0,40.98,40.99,40.86,40.89,46700.0
2007-08-03 10:30:00,40.89,40.99,40.76,40.76,55500.0,40.89,40.99,40.76,40.76,55500.0
2007-08-03 10:35:00,40.78,40.82,40.69,40.79,76500.0,40.78,40.82,40.69,40.79,76500.0
2007-08-03 10:40:00,40.78,40.9,40.71,40.82,56600.0,40.78,40.9,40.71,40.82,56600.0
2007-08-03 10:45:00,40.84,40.96,40.75,40.96,100300.0,40.84,40.96,40.75,40.96,100300.0
2007-08-03 10:50:00,40.97,41.11,40.93,40.97,47000.0,40.97,41.11,40.93,40.97,47000.0
2007-08-03 10:55:00,40.99,41.05,40.94,41.05,61800.0,40.99,41.05,40.94,41.05,61800.0
2007-08-03 11:00:00,41.05,41.1,40.99,41.05,82100.0,41.05,41.1,40.99,41.05,82100.0
2007-08-03 11:05:00,41.04,41.11,40.99,41.05,52700.0,41.04,41.11,40.99,41.05,52700.0
2007-08-03 11:10:00,41.04,41.18,40.99,41.18,61200.0,41.04,41.18,40.99,41.18,61200.0
2007-08-03 11:15:00,41.18,41.18,41.02,41.03,24800.0,41.18,41.18,41.02,41.03,24800.0
2007-08-03 11:20:00,41.02,41.04,40.98,40.98,110200.0,41.02,41.04,40.98,40.98,110200.0
2007-08-03 11:25:00,40.98,41.14,40.98,41.14,33200.0,40.98,41.14,40.98,41.14,33200.0
2007-08-03 11:30:00,41.16,41.3,41.11,41.3,54800.0,41.16,41.3,41.11,41.3,54800.0
2007-08-03 11:35:00,41.29,41.32,41.28,41.31,74100.0,41.29,41.32,41.28,41.31,74100.0
2007-08-03 11:40:00,41.33,41.42,41.26,41.3,69900.0,41.33,41.42,41.26,41.3,69900.0
2007-08-03 11:45:00,41.3,41.4,41.3,41.36,99400.0,41.3,41.4,41.3,41.36,99400.0
2007-08-03 11:50:00,41.36,41.45,41.35,41.38,69000.0,41.36,41.45,41.35,41.38,69000.0
2007-08-03 11:55:00,41.38,41.48,41.35,41.45,32300.0,41.38,41.48,41.35,41.45,32300.0
2007-08-03 12:00:00,41.46,41.46,41.38,41.44,36600.0,41.46,41.46,41.38,41.44,36600.0
2007-08-03 12:05:00,41.43,41.46,41.39,41.42,37400.0,41.43,41.46,41.39,41.42,37400.0
2007-08-03 12:10:00,41.45,41.7,41.45,41.7,82400.0,41.45,41.7,41.45,41.7,82400.0
2007-08-03 12:15:00,41.7,41.7,41.57,41.59,49800.0,41.7,41.7,41.57,41.59,49800.0
2007-08-03 12:20:00,41.59,41.64,41.46,41.53,65200.0,41.59,41.64,41.46,41.53,65200.0
2007-08-03 12:25:00,41.53,41.53,41.32,41.37,27300.0,41.53,41.53,41.32,41.37,27300.0
2007-08-03 12:30:00,41.37,41.44,41.34,41.44,42800.0,41.37,41.44,41.34,41.44,42800.0
2007-08-03 12:35:00,41.45,41.5,41.36,41.43,74500.0,41.45,41.5,41.36,41.43,74500.0
2007-08-03 12:40:00,41.43,41.43,41.41,41.42,11500.0,41.43,41.43,41.41,41.42,11500.0
2007-08-03 12:45:00,41.42,41.42,41.33,41.35,24100.0,41.42,41.42,41.33,41.35,24100.0
2007-08-03 12:50:00,41.34,41.34,41.18,41.2,54700.0,41.34,41.34,41.18,41.2,54700.0
2007-08-03 12:55:00,41.2,41.33,41.14,41.33,84200.0,41.2,41.33,41.14,41.33,84200.0
2007-08-03 13:00:00,41.33,41.35,41.32,41.32,16700.0,41.33,41.35,41.32,41.32,16700.0
2007-08-03 13:05:00,41.31,41.47,41.3,41.47,21800.0,41.31,41.47,41.3,41.47,21800.0
2007-08-03 13:10:00,41.46,41.47,41.4,41.4,30200.0,41.46,41.47,41.4,41.4,30200.0
2007-08-03 13:15:00,41.41,41.47,41.37,41.41,38700.0,41.41,41.47,41.37,41.41,38700.0
2007-08-03 13:20:00,41.4,41.42,41.33,41.35,35000.0,41.4,41.42,41.33,41.35,35000.0
2007-08-03 13:25:00,41.36,41.37,41.29,41.31,33800.0,41.36,41.37,41.29,41.31,33800.0
2007-08-03 13:30:00,41.3,41.31,41.25,41.31,66600.0,41.3,41.31,41.25,41.31,66600.0
2007-08-03 13:35:00,41.32,41.32,41.22,41.26,30100.0,41.32,41.32,41.22,41.26,30100.0
2007-08-03 13:40:00,41.25,41.26,41.19,41.22,71700.0,41.25,41.26,41.19,41.22,71700.0
2007-08-03 13:45:00,41.21,41.28,41.18,41.26,33900.0,41.21,41.28,41.18,41.26,33900.0
2007-08-03 13:50:00,41.26,41.36,41.26,41.35,21000.0,41.26,41.36,41.26,41.35,21000.0
2007-08-03 13:55:00,41.37,41.51,41.37,41.51,38000.0,41.37,41.51,41.37,41.51,38000.0
2007-08-03 14:00:00,41.51,41.67,41.48,41.6,77500.0,41.51,41.67,41.48,41.6,77500.0
2007-08-03 14:05:00,41.6,41.62,41.47,41.48,70000.0,41.6,41.62,41.47,41.48,70000.0
2007-08-03 14:10:00,41.49,41.49,41.31,41.31,28300.0,41.49,41.49,41.31,41.31,28300.0
2007-08-03 14:15:00,41.35,41.36,41.24,41.32,46400.0,41.35,41.36,41.24,41.32,46400.0
2007-08-03 14:20:00,41.32,41.35,41.18,41.18,42100.0,41.32,41.35,41.18,41.18,42100.0
2007-08-03 14:25:00,41.18,41.18,41.02,41.02,43400.0,41.18,41.18,41.02,41.02,43400.0
2007-08-03 14:30:00,41.03,41.13,41.01,41.08,32100.0,41.03,41.13,41.01,41.08,32100.0
2007-08-03 14:35:00,41.08,41.13,41.04,41.05,33700.0,41.08,41.13,41.04,41.05,33700.0
2007-08-03 14:40:00,41.04,41.11,41.02,41.05,35200.0,41.04,41.11,41.02,41.05,35200.0
2007-08-03 14:45:00,41.05,41.05,40.91,40.92,32100.0,41.05,41.05,40.91,40.92,32100.0
2007-08-03 14:50:00,40.92,41.03,40.91,40.99,45100.0,40.92,41.03,40.91,40.99,45100.0
2007-08-03 14:55:00,40.99,41.11,40.93,41.06,37100.0,40.99,41.11,40.93,41.06,37100.0
2007-08-03 15:00:00,41.08,41.09,40.9,40.98,43200.0,41.08,41.09,40.9,40.98,43200.0
2007-08-03 15:05:00,40.98,41.06,40.95,40.98,35900.0,40.98,41.06,40.95,40.98,35900.0
2007-08-03 15:10:00,40.98,41.13,40.96,41.09,57000.0,40.98,41.13,40.96,41.09,57000.0
2007-08-03 15:15:00,41.09,41.18,41.06,41.15,48600.0,41.09,41.18,41.06,41.15,48600.0
2007-08-03 15:20:00,41.14,41.17,41.04,41.09,58200.0,41.14,41.17,41.04,41.09,58200.0
2007-08-03 15:25:00,41.07,41.15,40.97,40.98,59900.0,41.07,41.15,40.97,40.98,59900.0
2007-08-03 15:30:00,40.98,41.1,40.95,41.07,59300.0,40.98,41.1,40.95,41.07,59300.0
2007-08-03 15:35:00,41.07,41.1,40.96,40.99,71500.0,41.07,41.1,40.96,40.99,71500.0
2007-08-03 15:40:00,40.98,41.01,40.87,40.95,103200.0,40.98,41.01,40.87,40.95,103200.0
2007-08-03 15:45:00,40.94,40.96,40.8,40.86,123000.0,40.94,40.96,40.8,40.86,123000.0
2007-08-03 15:50:00,40.85,40.85,40.69,40.71,107400.0,40.85,40.85,40.69,40.71,107400.0
2007-08-03 15:55:00,40.71,40.71,40.47,40.5,209300.0,40.71,40.71,40.47,40.5,209300.0
2007-08-06 09:30:00,40.79,40.95,40.63,40.87,32900.0,40.79,40.95,40.63,40.87,32900.0
2007-08-06 09:35:00,40.9,40.91,40.71,40.72,15100.0,40.9,40.91,40.71,40.72,15100.0
2007-08-06 09:40:00,40.72,40.9,40.62,40.69,46300.0,40.72,40.9,40.62,40.69,46300.0
2007-08-06 09:45:00,40.7,40.81,40.61,40.73,30100.0,40.7,40.81,40.61,40.73,30100.0
2007-08-06 09:50:00,40.72,40.92,40.67,40.87,60100.0,40.72,40.92,40.67,40.87,60100.0
2007-08-06 09:55:00,40.87,41.09,40.85,41.06,69100.0,40.87,41.09,40.85,41.06,69100.0
2007-08-06 10:00:00,41.07,41.09,40.99,41.05,82000.0,41.07,41.09,40.99,41.05,82000.0
2007-08-06 10:05:00,41.04,41.2,41.0,41.19,47600.0,41.04,41.2,41.0,41.19,47600.0
2007-08-06 10:10:00,41.19,41.19,41.0,41.02,62000.0,41.19,41.19,41.0,41.02,62000.0
2007-08-06 10:15:00,41.02,41.18,40.89,40.92,64200.0,41.02,41.18,40.89,40.92,64200.0
2007-08-06 10:20:00,40.91,41.0,40.84,40.9,29900.0,40.91,41.0,40.84,40.9,29900.0
2007-08-06 10:25:00,40.9,40.93,40.77,40.83,43100.0,40.9,40.93,40.77,40.83,43100.0
2007-08-06 10:30:00,40.82,40.95,40.8,40.91,27700.0,40.82,40.95,40.8,40.91,27700.0
2007-08-06 10:35:00,40.9,41.06,40.89,41.04,31800.0,40.9,41.06,40.89,41.04,31800.0
2007-08-06 10:40:00,41.04,41.07,41.0,41.02,47600.0,41.04,41.07,41.0,41.02,47600.0
2007-08-06 10:45:00,41.01,41.11,40.98,40.98,50500.0,41.01,41.11,40.98,40.98,50500.0
2007-08-06 10:50:00,40.98,40.99,40.83,40.87,16700.0,40.98,40.99,40.83,40.87,16700.0
2007-08-06 10:55:00,40.86,40.96,40.82,40.92,33000.0,40.86,40.96,40.82,40.92,33000.0
2007-08-06 11:00:00,40.91,40.93,40.87,40.9,40000.0,40.91,40.93,40.87,40.9,40000.0
2007-08-06 11:05:00,40.9,40.92,40.78,40.8,34000.0,40.9,40.92,40.78,40.8,34000.0
2007-08-06 11:10:00,40.8,40.87,40.73,40.79,131200.0,40.8,40.87,40.73,40.79,131200.0
2007-08-06 11:15:00,40.79,40.86,40.76,40.82,118700.0,40.79,40.86,40.76,40.82,118700.0
2007-08-06 11:20:00,40.83,40.85,40.79,40.82,20300.0,40.83,40.85,40.79,40.82,20300.0
2007-08-06 11:25:00,40.82,40.87,40.78,40.85,54200.0,40.82,40.87,40.78,40.85,54200.0
2007-08-06 11:30:00,40.84,40.87,40.75,40.77,27000.0,40.84,40.87,40.75,40.77,27000.0
2007-08-06 11:35:00,40.78,40.79,40.69,40.71,22700.0,40.78,40.79,40.69,40.71,22700.0
2007-08-06 11:40:00,40.7,40.75,40.69,40.74,14700.0,40.7,40.75,40.69,40.74,14700.0
2007-08-06 11:45:00,40.73,40.97,40.73,40.96,20900.0,40.73,40.97,40.73,40.96,20900.0
2007-08-06 11:50:00,40.98,41.14,40.97,41.03,30600.0,40.98,41.14,40.97,41.03,30600.0
2007-08-06 11:55:00,41.02,41.02,40.85,40.85,21800.0,41.02,41.02,40.85,40.85,21800.0
2007-08-06 12:00:00,40.86,40.88,40.77,40.85,15400.0,40.86,40.88,40.77,40.85,15400.0
2007-08-06 12:05:00,40.84,40.91,40.81,40.87,17800.0,40.84,40.91,40.81,40.87,17800.0
2007-08-06 12:10:00,40.88,40.94,40.87,40.92,16600.0,40.88,40.94,40.87,40.92,16600.0
2007-08-06 12:15:00,40.94,40.94,40.84,40.87,17700.0,40.94,40.94,40.84,40.87,17700.0
2007-08-06 12:20:00,40.86,40.87,40.75,40.79,24300.0,40.86,40.87,40.75,40.79,24300.0
2007-08-06 12:25:00,40.78,40.88,40.75,40.88,17400.0,40.78,40.88,40.75,40.88,17400.0
2007-08-06 12:30:00,40.86,40.88,40.8,40.86,29300.0,40.86,40.88,40.8,40.86,29300.0
2007-08-06 12:35:00,40.86,40.97,40.84,40.97,30600.0,40.86,40.97,40.84,40.97,30600.0
2007-08-06 12:40:00,40.97,41.05,40.97,41.01,25600.0,40.97,41.05,40.97,41.01,25600.0
2007-08-06 12:45:00,41.01,41.08,41.01,41.06,24700.0,41.01,41.08,41.01,41.06,24700.0
2007-08-06 12:50:00,41.08,41.14,41.06,41.13,16800.0,41.08,41.14,41.06,41.13,16800.0
2007-08-06 12:55:00,41.14,41.16,41.12,41.16,20400.0,41.14,41.16,41.12,41.16,20400.0
2007-08-06 13:00:00,41.15,41.2,41.15,41.19,11000.0,41.15,41.2,41.15,41.19,11000.0
2007-08-06 13:05:00,41.18,41.18,40.91,40.92,23000.0,41.18,41.18,40.91,40.92,23000.0
2007-08-06 13:10:00,40.93,40.98,40.89,40.98,18700.0,40.93,40.98,40.89,40.98,18700.0
2007-08-06 13:15:00,41.0,41.0,40.94,40.99,11100.0,41.0,41.0,40.94,40.99,11100.0
2007-08-06 13:20:00,41.0,41.02,40.99,41.01,10600.0,41.0,41.02,40.99,41.01,10600.0
2007-08-06 13:25:00,41.01,41.02,40.96,40.99,10600.0,41.01,41.02,40.96,40.99,10600.0
2007-08-06 13:30:00,40.99,41.01,40.92,40.96,11900.0,40.99,41.01,40.92,40.96,11900.0
2007-08-06 13:35:00,40.95,41.0,40.93,40.96,9600.0,40.95,41.0,40.93,40.96,9600.0
2007-08-06 13:40:00,40.96,41.01,40.92,40.95,9400.0,40.96,41.01,40.92,40.95,9400.0
2007-08-06 13:45:00,40.94,40.94,40.75,40.76,16500.0,40.94,40.94,40.75,40.76,16500.0
2007-08-06 13:50:00,40.76,40.79,40.7,40.79,19300.0,40.76,40.79,40.7,40.79,19300.0
2007-08-06 13:55:00,40.79,40.8,40.73,40.75,8800.0,40.79,40.8,40.73,40.75,8800.0
2007-08-06 14:00:00,40.76,40.81,40.75,40.77,7600.0,40.76,40.81,40.75,40.77,7600.0
2007-08-06 14:05:00,40.76,40.95,40.76,40.95,10300.0,40.76,40.95,40.76,40.95,10300.0
2007-08-06 14:10:00,40.94,40.96,40.86,40.92,16100.0,40.94,40.96,40.86,40.92,16100.0
2007-08-06 14:15:00,40.93,41.05,40.86,41.05,24400.0,40.93,41.05,40.86,41.05,24400.0
2007-08-06 14:20:00,41.06,41.06,40.92,40.93,23900.0,41.06,41.06,40.92,40.93,23900.0
2007-08-06 14:25:00,40.94,41.0,40.9,40.92,9800.0,40.94,41.0,40.9,40.92,9800.0
2007-08-06 14:30:00,40.93,41.03,40.92,41.01,11700.0,40.93,41.03,40.92,41.01,11700.0
2007-08-06 14:35:00,41.02,41.2,41.02,41.2,15100.0,41.02,41.2,41.02,41.2,15100.0
2007-08-06 14:40:00,41.19,41.3,41.18,41.23,37300.0,41.19,41.3,41.18,41.23,37300.0
2007-08-06 14:45:00,41.24,41.28,41.23,41.25,15400.0,41.24,41.28,41.23,41.25,15400.0
2007-08-06 14:50:00,41.24,41.26,41.14,41.15,33200.0,41.24,41.26,41.14,41.15,33200.0
2007-08-06 14:55:00,41.15,41.15,41.03,41.12,24700.0,41.15,41.15,41.03,41.12,24700.0
2007-08-06 15:00:00,41.13,41.2,41.1,41.16,24200.0,41.13,41.2,41.1,41.16,24200.0
2007-08-06 15:05:00,41.16,41.25,41.1,41.24,26500.0,41.16,41.25,41.1,41.24,26500.0
2007-08-06 15:10:00,41.23,41.25,41.2,41.22,16100.0,41.23,41.25,41.2,41.22,16100.0
2007-08-06 15:15:00,41.22,41.32,41.22,41.22,33400.0,41.22,41.32,41.22,41.22,33400.0
2007-08-06 15:20:00,41.23,41.28,41.19,41.25,36800.0,41.23,41.28,41.19,41.25,36800.0
2007-08-06 15:25:00,41.25,41.31,41.22,41.3,19900.0,41.25,41.31,41.22,41.3,19900.0
2007-08-06 15:30:00,41.29,41.29,41.09,41.09,42500.0,41.29,41.29,41.09,41.09,42500.0
2007-08-06 15:35:00,41.1,41.22,41.08,41.17,33900.0,41.1,41.22,41.08,41.17,33900.0
2007-08-06 15:40:00,41.18,41.25,41.17,41.21,46900.0,41.18,41.25,41.17,41.21,46900.0
2007-08-06 15:45:00,41.21,41.32,41.21,41.26,52300.0,41.21,41.32,41.21,41.26,52300.0
2007-08-06 15:50:00,41.26,41.38,41.26,41.33,70200.0,41.26,41.38,41.26,41.33,70200.0
2007-08-06 15:55:00,41.34,41.47,41.25,41.46,216600.0,41.34,41.47,41.25,41.46,216600.0
2007-08-07 09:30:00,41.12,41.3,40.8,40.86,34800.0,41.12,41.3,40.8,40.86,34800.0
2007-08-07 09:35:00,40.87,41.13,40.84,41.13,15400.0,40.87,41.13,40.84,41.13,15400.0
2007-08-07 09:40:00,41.14,41.42,41.14,41.38,20700.0,41.14,41.42,41.14,41.38,20700.0
2007-08-07 09:45:00,41.37,41.49,41.37,41.46,19700.0,41.37,41.49,41.37,41.46,19700.0
2007-08-07 09:50:00,41.46,41.64,41.46,41.6,14300.0,41.46,41.64,41.46,41.6,14300.0
2007-08-07 09:55:00,41.61,41.75,41.6,41.67,25200.0,41.61,41.75,41.6,41.67,25200.0
2007-08-07 10:00:00,41.67,41.68,41.48,41.51,28000.0,41.67,41.68,41.48,41.51,28000.0
2007-08-07 10:05:00,41.51,41.58,41.5,41.57,41500.0,41.51,41.58,41.5,41.57,41500.0
2007-08-07 10:10:00,41.55,41.57,41.5,41.52,38400.0,41.55,41.57,41.5,41.52,38400.0
2007-08-07 10:15:00,41.51,41.72,41.5,41.53,67600.0,41.51,41.72,41.5,41.53,67600.0
2007-08-07 10:20:00,41.52,41.59,41.44,41.47,19300.0,41.52,41.59,41.44,41.47,19300.0
2007-08-07 10:25:00,41.46,41.53,41.46,41.51,27600.0,41.46,41.53,41.46,41.51,27600.0
2007-08-07 10:30:00,41.5,41.5,41.45,41.5,19400.0,41.5,41.5,41.45,41.5,19400.0
2007-08-07 10:35:00,41.5,41.55,41.47,41.47,29600.0,41.5,41.55,41.47,41.47,29600.0
2007-08-07 10:40:00,41.47,41.52,41.43,41.52,17100.0,41.47,41.52,41.43,41.52,17100.0
2007-08-07 10:45:00,41.52,41.57,41.52,41.56,13900.0,41.52,41.57,41.52,41.56,13900.0
2007-08-07 10:50:00,41.55,41.68,41.54,41.64,26400.0,41.55,41.68,41.54,41.64,26400.0
2007-08-07 10:55:00,41.65,41.67,41.63,41.63,17100.0,41.65,41.67,41.63,41.63,17100.0
2007-08-07 11:00:00,41.64,41.72,41.61,41.71,16200.0,41.64,41.72,41.61,41.71,16200.0
2007-08-07 11:05:00,41.71,41.71,41.61,41.61,16800.0,41.71,41.71,41.61,41.61,16800.0
2007-08-07 11:10:00,41.62,41.62,41.57,41.57,7300.0,41.62,41.62,41.57,41.57,7300.0
2007-08-07 11:15:00,41.57,41.58,41.54,41.54,17900.0,41.57,41.58,41.54,41.54,17900.0
2007-08-07 11:20:00,41.54,41.55,41.45,41.46,24900.0,41.54,41.55,41.45,41.46,24900.0
2007-08-07 11:25:00,41.45,41.46,41.41,41.41,12400.0,41.45,41.46,41.41,41.41,12400.0
2007-08-07 11:30:00,41.41,41.43,41.35,41.35,29600.0,41.41,41.43,41.35,41.35,29600.0
2007-08-07 11:35:00,41.35,41.4,41.35,41.36,85100.0,41.35,41.4,41.35,41.36,85100.0
2007-08-07 11:40:00,41.36,41.48,41.35,41.48,26600.0,41.36,41.48,41.35,41.48,26600.0
2007-08-07 11:45:00,41.49,41.65,41.48,41.62,25900.0,41.49,41.65,41.48,41.62,25900.0
2007-08-07 11:50:00,41.61,41.69,41.61,41.69,21800.0,41.61,41.69,41.61,41.69,21800.0
2007-08-07 11:55:00,41.69,41.72,41.69,41.71,19500.0,41.69,41.72,41.69,41.71,19500.0
2007-08-07 12:00:00,41.71,41.72,41.59,41.61,20600.0,41.71,41.72,41.59,41.61,20600.0
2007-08-07 12:05:00,41.61,41.77,41.6,41.72,28000.0,41.61,41.77,41.6,41.72,28000.0
2007-08-07 12:10:00,41.73,41.85,41.72,41.83,19400.0,41.73,41.85,41.72,41.83,19400.0
2007-08-07 12:15:00,41.83,41.97,41.83,41.86,124500.0,41.83,41.97,41.83,41.86,124500.0
2007-08-07 12:20:00,41.87,41.91,41.86,41.9,17700.0,41.87,41.91,41.86,41.9,17700.0
2007-08-07 12:25:00,41.9,41.93,41.9,41.93,16900.0,41.9,41.93,41.9,41.93,16900.0
2007-08-07 12:30:00,41.92,42.06,41.91,42.06,31400.0,41.92,42.06,41.91,42.06,31400.0
2007-08-07 12:35:00,42.05,42.34,42.05,42.32,74900.0,42.05,42.34,42.05,42.32,74900.0
2007-08-07 12:40:00,42.32,42.53,42.2,42.43,125600.0,42.32,42.53,42.2,42.43,125600.0
2007-08-07 12:45:00,42.43,42.43,42.37,42.42,48600.0,42.43,42.43,42.37,42.42,48600.0
2007-08-07 12:50:00,42.43,42.5,42.42,42.48,39500.0,42.43,42.5,42.42,42.48,39500.0
2007-08-07 12:55:00,42.48,42.62,42.48,42.61,40200.0,42.48,42.62,42.48,42.61,40200.0
2007-08-07 13:00:00,42.61,42.7,42.59,42.59,49900.0,42.61,42.7,42.59,42.59,49900.0
2007-08-07 13:05:00,42.59,42.68,42.56,42.65,26200.0,42.59,42.68,42.56,42.65,26200.0
2007-08-07 13:10:00,42.65,42.67,42.49,42.54,27600.0,42.65,42.67,42.49,42.54,27600.0
2007-08-07 13:15:00,42.54,42.58,42.49,42.5,25200.0,42.54,42.58,42.49,42.5,25200.0
2007-08-07 13:20:00,42.5,42.58,42.49,42.53,23300.0,42.5,42.58,42.49,42.53,23300.0
2007-08-07 13:25:00,42.53,42.56,42.52,42.56,5600.0,42.53,42.56,42.52,42.56,5600.0
2007-08-07 13:30:00,42.55,42.58,42.53,42.54,8400.0,42.55,42.58,42.53,42.54,8400.0
2007-08-07 13:35:00,42.53,42.53,42.47,42.52,13900.0,42.53,42.53,42.47,42.52,13900.0
2007-08-07 13:40:00,42.53,42.58,42.5,42.58,17200.0,42.53,42.58,42.5,42.58,17200.0
2007-08-07 13:45:00,42.59,42.93,42.58,42.93,54300.0,42.59,42.93,42.58,42.93,54300.0
2007-08-07 13:50:00,42.92,42.98,42.88,42.95,51100.0,42.92,42.98,42.88,42.95,51100.0
2007-08-07 13:55:00,42.95,43.04,42.94,42.95,39600.0,42.95,43.04,42.94,42.95,39600.0
2007-08-07 14:00:00,42.95,43.11,42.93,43.08,54600.0,42.95,43.11,42.93,43.08,54600.0
2007-08-07 14:05:00,43.07,43.18,43.05,43.12,91600.0,43.07,43.18,43.05,43.12,91600.0
2007-08-07 14:10:00,43.13,43.19,42.72,42.74,88300.0,43.13,43.19,42.72,42.74,88300.0
2007-08-07 14:15:00,42.77,43.0,42.54,42.7,101700.0,42.77,43.0,42.54,42.7,101700.0
2007-08-07 14:20:00,42.6,42.85,42.55,42.65,52000.0,42.6,42.85,42.55,42.65,52000.0
2007-08-07 14:25:00,42.65,42.74,42.15,42.21,43000.0,42.65,42.74,42.15,42.21,43000.0
2007-08-07 14:30:00,42.21,42.38,42.12,42.3,59000.0,42.21,42.38,42.12,42.3,59000.0
2007-08-07 14:35:00,42.3,42.45,42.17,42.22,55300.0,42.3,42.45,42.17,42.22,55300.0
2007-08-07 14:40:00,42.25,42.54,42.23,42.5,44100.0,42.25,42.54,42.23,42.5,44100.0
2007-08-07 14:45:00,42.5,42.81,42.5,42.75,109500.0,42.5,42.81,42.5,42.75,109500.0
2007-08-07 14:50:00,42.75,43.0,42.73,42.75,59600.0,42.75,43.0,42.73,42.75,59600.0
2007-08-07 14:55:00,42.75,43.09,42.75,43.08,68600.0,42.75,43.09,42.75,43.08,68600.0
2007-08-07 15:00:00,43.11,43.7,43.09,43.65,143000.0,43.11,43.7,43.09,43.65,143000.0
2007-08-07 15:05:00,43.65,43.83,43.21,43.21,84000.0,43.65,43.83,43.21,43.21,84000.0
2007-08-07 15:10:00,43.21,43.21,43.0,43.01,108800.0,43.21,43.21,43.0,43.01,108800.0
2007-08-07 15:15:00,43.01,43.04,42.93,43.04,71900.0,43.01,43.04,42.93,43.04,71900.0
2007-08-07 15:20:00,43.04,43.06,42.85,42.99,45000.0,43.04,43.06,42.85,42.99,45000.0
2007-08-07 15:25:00,43.0,43.01,42.93,42.99,42000.0,43.0,43.01,42.93,42.99,42000.0
2007-08-07 15:30:00,42.99,43.15,42.98,43.13,63000.0,42.99,43.15,42.98,43.13,63000.0
2007-08-07 15:35:00,43.14,43.21,43.04,43.05,60300.0,43.14,43.21,43.04,43.05,60300.0
2007-08-07 15:40:00,43.04,43.07,42.99,43.01,56200.0,43.04,43.07,42.99,43.01,56200.0
2007-08-07 15:45:00,43.0,43.03,42.79,42.8,69100.0,43.0,43.03,42.79,42.8,69100.0
2007-08-07 15:50:00,42.82,42.91,42.7,42.7,104400.0,42.82,42.91,42.7,42.7,104400.0
2007-08-07 15:55:00,42.71,42.91,42.69,42.9,204300.0,42.71,42.91,42.69,42.9,204300.0
2007-08-08 09:30:00,43.25,43.25,42.92,43.13,35500.0,43.25,43.25,42.92,43.13,35500.0
2007-08-08 09:35:00,43.12,43.21,43.07,43.2,19700.0,43.12,43.21,43.07,43.2,19700.0
2007-08-08 09:40:00,43.18,43.2,43.07,43.12,30200.0,43.18,43.2,43.07,43.12,30200.0
2007-08-08 09:45:00,43.15,43.22,43.04,43.21,28800.0,43.15,43.22,43.04,43.21,28800.0
2007-08-08 09:50:00,43.22,43.9,43.22,43.79,86600.0,43.22,43.9,43.22,43.79,86600.0
2007-08-08 09:55:00,43.84,44.55,43.7,43.89,101600.0,43.84,44.55,43.7,43.89,101600.0
2007-08-08 10:00:00,43.84,43.98,43.81,43.85,26000.0,43.84,43.98,43.81,43.85,26000.0
2007-08-08 10:05:00,43.86,43.87,43.72,43.78,84000.0,43.86,43.87,43.72,43.78,84000.0
2007-08-08 10:10:00,43.78,43.93,43.76,43.85,37900.0,43.78,43.93,43.76,43.85,37900.0
2007-08-08 10:15:00,43.84,43.92,43.73,43.85,37100.0,43.84,43.92,43.73,43.85,37100.0
2007-08-08 10:20:00,43.85,43.99,43.76,43.84,29200.0,43.85,43.99,43.76,43.84,29200.0
2007-08-08 10:25:00,43.86,43.97,43.68,43.74,51900.0,43.86,43.97,43.68,43.74,51900.0
2007-08-08 10:30:00,43.74,43.96,43.7,43.94,25400.0,43.74,43.96,43.7,43.94,25400.0
2007-08-08 10:35:00,43.94,44.01,43.88,43.96,53000.0,43.94,44.01,43.88,43.96,53000.0
2007-08-08 10:40:00,43.97,44.03,43.92,44.0,22500.0,43.97,44.03,43.92,44.0,22500.0
2007-08-08 10:45:00,43.99,44.05,43.94,43.95,25900.0,43.99,44.05,43.94,43.95,25900.0
2007-08-08 10:50:00,43.96,43.99,43.94,43.95,18300.0,43.96,43.99,43.94,43.95,18300.0
2007-08-08 10:55:00,43.95,43.97,43.88,43.9,20000.0,43.95,43.97,43.88,43.9,20000.0
2007-08-08 11:00:00,43.9,43.95,43.89,43.9,17800.0,43.9,43.95,43.89,43.9,17800.0
2007-08-08 11:05:00,43.9,43.91,43.9,43.9,22400.0,43.9,43.91,43.9,43.9,22400.0
2007-08-08 11:10:00,43.9,43.93,43.9,43.9,13400.0,43.9,43.93,43.9,43.9,13400.0
2007-08-08 11:15:00,43.9,43.92,43.9,43.9,23000.0,43.9,43.92,43.9,43.9,23000.0
2007-08-08 11:20:00,43.9,43.91,43.66,43.73,34000.0,43.9,43.91,43.66,43.73,34000.0
2007-08-08 11:25:00,43.74,43.81,43.7,43.7,22000.0,43.74,43.81,43.7,43.7,22000.0
2007-08-08 11:30:00,43.7,43.7,43.53,43.54,23200.0,43.7,43.7,43.53,43.54,23200.0
2007-08-08 11:35:00,43.55,43.66,43.55,43.64,19500.0,43.55,43.66,43.55,43.64,19500.0
2007-08-08 11:40:00,43.64,43.67,43.64,43.66,10800.0,43.64,43.67,43.64,43.66,10800.0
2007-08-08 11:45:00,43.66,43.66,43.54,43.56,33700.0,43.66,43.66,43.54,43.56,33700.0
2007-08-08 11:50:00,43.56,43.66,43.56,43.63,19900.0,43.56,43.66,43.56,43.63,19900.0
2007-08-08 11:55:00,43.62,43.69,43.6,43.66,16000.0,43.62,43.69,43.6,43.66,16000.0
2007-08-08 12:00:00,43.67,43.69,43.59,43.66,16300.0,43.67,43.69,43.59,43.66,16300.0
2007-08-08 12:05:00,43.66,43.66,43.61,43.64,13600.0,43.66,43.66,43.61,43.64,13600.0
2007-08-08 12:10:00,43.64,43.96,43.64,43.96,50200.0,43.64,43.96,43.64,43.96,50200.0
2007-08-08 12:15:00,43.96,44.08,43.94,44.01,42700.0,43.96,44.08,43.94,44.01,42700.0
2007-08-08 12:20:00,44.0,44.05,43.94,44.03,30900.0,44.0,44.05,43.94,44.03,30900.0
2007-08-08 12:25:00,44.03,44.04,44.0,44.02,22000.0,44.03,44.04,44.0,44.02,22000.0
2007-08-08 12:30:00,44.02,44.27,44.01,44.26,49700.0,44.02,44.27,44.01,44.26,49700.0
2007-08-08 12:35:00,44.26,44.27,44.11,44.12,27900.0,44.26,44.27,44.11,44.12,27900.0
2007-08-08 12:40:00,44.14,44.14,44.07,44.09,12000.0,44.14,44.14,44.07,44.09,12000.0
2007-08-08 12:45:00,44.09,44.3,44.09,44.24,38800.0,44.09,44.3,44.09,44.24,38800.0
2007-08-08 12:50:00,44.25,44.26,44.17,44.25,23500.0,44.25,44.26,44.17,44.25,23500.0
2007-08-08 12:55:00,44.26,44.37,44.24,44.3,21800.0,44.26,44.37,44.24,44.3,21800.0
2007-08-08 13:00:00,44.3,44.35,44.29,44.34,18700.0,44.3,44.35,44.29,44.34,18700.0
2007-08-08 13:05:00,44.34,44.41,44.33,44.35,37600.0,44.34,44.41,44.33,44.35,37600.0
2007-08-08 13:10:00,44.37,44.55,44.37,44.53,33200.0,44.37,44.55,44.37,44.53,33200.0
2007-08-08 13:15:00,44.51,44.54,44.49,44.5,25500.0,44.51,44.54,44.49,44.5,25500.0
2007-08-08 13:20:00,44.5,44.51,44.39,44.39,34000.0,44.5,44.51,44.39,44.39,34000.0
2007-08-08 13:25:00,44.39,44.48,44.39,44.45,26700.0,44.39,44.48,44.39,44.45,26700.0
2007-08-08 13:30:00,44.45,44.58,44.45,44.57,40600.0,44.45,44.58,44.45,44.57,40600.0
2007-08-08 13:35:00,44.57,44.6,44.51,44.51,37500.0,44.57,44.6,44.51,44.51,37500.0
2007-08-08 13:40:00,44.51,44.53,44.5,44.51,36100.0,44.51,44.53,44.5,44.51,36100.0
2007-08-08 13:45:00,44.5,44.56,44.5,44.5,45400.0,44.5,44.56,44.5,44.5,45400.0
2007-08-08 13:50:00,44.5,44.53,44.5,44.53,37600.0,44.5,44.53,44.5,44.53,37600.0
2007-08-08 13:55:00,44.52,44.54,44.51,44.53,18700.0,44.52,44.54,44.51,44.53,18700.0
2007-08-08 14:00:00,44.53,44.55,44.52,44.53,27400.0,44.53,44.55,44.52,44.53,27400.0
2007-08-08 14:05:00,44.52,44.68,44.52,44.65,46700.0,44.52,44.68,44.52,44.65,46700.0
2007-08-08 14:10:00,44.65,45.0,44.56,44.99,68900.0,44.65,45.0,44.56,44.99,68900.0
2007-08-08 14:15:00,44.99,45.09,44.99,45.07,50300.0,44.99,45.09,44.99,45.07,50300.0
2007-08-08 14:20:00,45.06,45.1,45.05,45.06,30400.0,45.06,45.1,45.05,45.06,30400.0
2007-08-08 14:25:00,45.06,45.08,44.83,44.84,53800.0,45.06,45.08,44.83,44.84,53800.0
2007-08-08 14:30:00,44.84,44.97,44.81,44.95,19700.0,44.84,44.97,44.81,44.95,19700.0
2007-08-08 14:35:00,44.95,45.02,44.94,44.96,47500.0,44.95,45.02,44.94,44.96,47500.0
2007-08-08 14:40:00,44.96,44.96,44.8,44.92,32000.0,44.96,44.96,44.8,44.92,32000.0
2007-08-08 14:45:00,44.9,44.92,44.7,44.77,32700.0,44.9,44.92,44.7,44.77,32700.0
2007-08-08 14:50:00,44.75,44.77,44.69,44.69,16000.0,44.75,44.77,44.69,44.69,16000.0
2007-08-08 14:55:00,44.67,44.71,44.65,44.65,36200.0,44.67,44.71,44.65,44.65,36200.0
2007-08-08 15:00:00,44.65,44.66,44.42,44.49,91300.0,44.65,44.66,44.42,44.49,91300.0
2007-08-08 15:05:00,44.49,44.52,44.4,44.46,62200.0,44.49,44.52,44.4,44.46,62200.0
2007-08-08 15:10:00,44.44,44.44,44.21,44.3,65100.0,44.44,44.44,44.21,44.3,65100.0
2007-08-08 15:15:00,44.28,44.35,44.0,44.07,58800.0,44.28,44.35,44.0,44.07,58800.0
2007-08-08 15:20:00,44.06,44.13,43.82,43.85,80100.0,44.06,44.13,43.82,43.85,80100.0
2007-08-08 15:25:00,43.87,43.88,43.69,43.76,282000.0,43.87,43.88,43.69,43.76,282000.0
2007-08-08 15:30:00,43.75,43.84,43.67,43.83,52800.0,43.75,43.84,43.67,43.83,52800.0
2007-08-08 15:35:00,43.82,44.03,43.7,44.0,125100.0,43.82,44.03,43.7,44.0,125100.0
2007-08-08 15:40:00,44.0,44.11,44.0,44.02,125900.0,44.0,44.11,44.0,44.02,125900.0
2007-08-08 15:45:00,44.04,44.17,44.0,44.08,139500.0,44.04,44.17,44.0,44.08,139500.0
2007-08-08 15:50:00,44.06,44.09,43.97,43.99,193900.0,44.06,44.09,43.97,43.99,193900.0
2007-08-08 15:55:00,44.01,44.07,43.7,44.07,158800.0,44.01,44.07,43.7,44.07,158800.0
2007-08-09 09:30:00,43.85,44.0,43.38,43.61,95100.0,43.85,44.0,43.38,43.61,95100.0
2007-08-09 09:35:00,43.64,44.0,43.59,43.89,102200.0,43.64,44.0,43.59,43.89,102200.0
2007-08-09 09:40:00,43.89,43.96,43.76,43.95,58000.0,43.89,43.96,43.76,43.95,58000.0
2007-08-09 09:45:00,43.93,43.95,43.82,43.87,26500.0,43.93,43.95,43.82,43.87,26500.0
2007-08-09 09:50:00,43.88,44.3,43.85,44.24,48800.0,43.88,44.3,43.85,44.24,48800.0
2007-08-09 09:55:00,44.2,44.24,44.15,44.21,20400.0,44.2,44.24,44.15,44.21,20400.0
2007-08-09 10:00:00,44.2,44.44,44.2,44.28,44700.0,44.2,44.44,44.2,44.28,44700.0
2007-08-09 10:05:00,44.27,44.28,43.94,44.0,142500.0,44.27,44.28,43.94,44.0,142500.0
2007-08-09 10:10:00,44.02,44.46,43.99,44.38,54600.0,44.02,44.46,43.99,44.38,54600.0
2007-08-09 10:15:00,44.37,44.8,44.37,44.76,21300.0,44.37,44.8,44.37,44.76,21300.0
2007-08-09 10:20:00,44.73,44.78,44.5,44.53,28400.0,44.73,44.78,44.5,44.53,28400.0
2007-08-09 10:25:00,44.53,44.62,44.34,44.36,45400.0,44.53,44.62,44.34,44.36,45400.0
2007-08-09 10:30:00,44.36,44.69,44.35,44.69,18300.0,44.36,44.69,44.35,44.69,18300.0
2007-08-09 10:35:00,44.69,44.76,44.53,44.53,31000.0,44.69,44.76,44.53,44.53,31000.0
2007-08-09 10:40:00,44.53,44.53,44.27,44.27,25500.0,44.53,44.53,44.27,44.27,25500.0
2007-08-09 10:45:00,44.24,44.25,44.0,44.11,29700.0,44.24,44.25,44.0,44.11,29700.0
2007-08-09 10:50:00,44.11,44.23,44.08,44.23,20100.0,44.11,44.23,44.08,44.23,20100.0
2007-08-09 10:55:00,44.24,44.42,44.22,44.42,21100.0,44.24,44.42,44.22,44.42,21100.0
2007-08-09 11:00:00,44.44,44.56,44.36,44.51,20100.0,44.44,44.56,44.36,44.51,20100.0
2007-08-09 11:05:00,44.48,44.77,44.47,44.63,30200.0,44.48,44.77,44.47,44.63,30200.0
2007-08-09 11:10:00,44.63,44.72,44.55,44.7,21100.0,44.63,44.72,44.55,44.7,21100.0
2007-08-09 11:15:00,44.72,44.72,44.24,44.24,33600.0,44.72,44.72,44.24,44.24,33600.0
2007-08-09 11:20:00,44.25,44.29,44.2,44.24,32100.0,44.25,44.29,44.2,44.24,32100.0
2007-08-09 11:25:00,44.23,44.25,44.1,44.14,29100.0,44.23,44.25,44.1,44.14,29100.0
2007-08-09 11:30:00,44.1,44.26,44.1,44.14,31200.0,44.1,44.26,44.1,44.14,31200.0
2007-08-09 11:35:00,44.13,44.15,44.0,44.0,40300.0,44.13,44.15,44.0,44.0,40300.0
2007-08-09 11:40:00,44.0,44.08,43.99,44.05,37200.0,44.0,44.08,43.99,44.05,37200.0
2007-08-09 11:45:00,44.04,44.09,44.0,44.02,33200.0,44.04,44.09,44.0,44.02,33200.0
2007-08-09 11:50:00,44.02,44.2,44.0,44.2,32200.0,44.02,44.2,44.0,44.2,32200.0
2007-08-09 11:55:00,44.2,44.42,44.16,44.41,25300.0,44.2,44.42,44.16,44.41,25300.0
2007-08-09 12:00:00,44.42,44.43,44.16,44.23,39200.0,44.42,44.43,44.16,44.23,39200.0
2007-08-09 12:05:00,44.22,44.29,44.2,44.28,46200.0,44.22,44.29,44.2,44.28,46200.0
2007-08-09 12:10:00,44.26,44.42,44.26,44.42,26400.0,44.26,44.42,44.26,44.42,26400.0
2007-08-09 12:15:00,44.41,44.44,44.28,44.29,28500.0,44.41,44.44,44.28,44.29,28500.0
2007-08-09 12:20:00,44.29,44.3,44.2,44.2,51100.0,44.29,44.3,44.2,44.2,51100.0
2007-08-09 12:25:00,44.23,44.25,44.2,44.24,23000.0,44.23,44.25,44.2,44.24,23000.0
2007-08-09 12:30:00,44.24,44.24,44.08,44.16,42600.0,44.24,44.24,44.08,44.16,42600.0
2007-08-09 12:35:00,44.16,44.25,44.1,44.1,16900.0,44.16,44.25,44.1,44.1,16900.0
2007-08-09 12:40:00,44.14,44.14,44.02,44.02,23800.0,44.14,44.14,44.02,44.02,23800.0
2007-08-09 12:45:00,44.03,44.06,44.01,44.02,26200.0,44.03,44.06,44.01,44.02,26200.0
2007-08-09 12:50:00,44.02,44.04,43.88,43.88,50300.0,44.02,44.04,43.88,43.88,50300.0
2007-08-09 12:55:00,43.89,44.02,43.85,43.98,50600.0,43.89,44.02,43.85,43.98,50600.0
2007-08-09 13:00:00,43.97,44.05,43.94,43.94,47700.0,43.97,44.05,43.94,43.94,47700.0
2007-08-09 13:05:00,43.95,44.05,43.89,44.04,44000.0,43.95,44.05,43.89,44.04,44000.0
2007-08-09 13:10:00,44.04,44.05,43.91,43.98,32100.0,44.04,44.05,43.91,43.98,32100.0
2007-08-09 13:15:00,43.99,44.05,43.97,44.01,30700.0,43.99,44.05,43.97,44.01,30700.0
2007-08-09 13:20:00,44.02,44.12,43.97,44.11,42100.0,44.02,44.12,43.97,44.11,42100.0
2007-08-09 13:25:00,44.11,44.16,44.06,44.13,14300.0,44.11,44.16,44.06,44.13,14300.0
2007-08-09 13:30:00,44.14,44.32,44.12,44.3,20300.0,44.14,44.32,44.12,44.3,20300.0
2007-08-09 13:35:00,44.27,44.28,44.06,44.08,35000.0,44.27,44.28,44.06,44.08,35000.0
2007-08-09 13:40:00,44.06,44.07,43.83,43.83,54000.0,44.06,44.07,43.83,43.83,54000.0
2007-08-09 13:45:00,43.82,44.01,43.82,43.89,73700.0,43.82,44.01,43.82,43.89,73700.0
2007-08-09 13:50:00,43.89,43.94,43.83,43.83,47100.0,43.89,43.94,43.83,43.83,47100.0
2007-08-09 13:55:00,43.84,44.07,43.82,44.06,21300.0,43.84,44.07,43.82,44.06,21300.0
2007-08-09 14:00:00,44.05,44.05,43.87,43.95,41500.0,44.05,44.05,43.87,43.95,41500.0
2007-08-09 14:05:00,43.95,43.95,43.81,43.83,18000.0,43.95,43.95,43.81,43.83,18000.0
2007-08-09 14:10:00,43.83,43.91,43.78,43.89,22500.0,43.83,43.91,43.78,43.89,22500.0
2007-08-09 14:15:00,43.9,43.9,43.73,43.88,36000.0,43.9,43.9,43.73,43.88,36000.0
2007-08-09 14:20:00,43.88,44.02,43.88,43.9,59200.0,43.88,44.02,43.88,43.9,59200.0
2007-08-09 14:25:00,43.9,43.9,43.73,43.76,47300.0,43.9,43.9,43.73,43.76,47300.0
2007-08-09 14:30:00,43.75,43.86,43.59,43.75,297200.0,43.75,43.86,43.59,43.75,297200.0
2007-08-09 14:35:00,43.76,44.03,43.74,43.8,34400.0,43.76,44.03,43.74,43.8,34400.0
2007-08-09 14:40:00,43.77,44.02,43.77,43.95,30900.0,43.77,44.02,43.77,43.95,30900.0
2007-08-09 14:45:00,43.94,43.94,43.75,43.76,46000.0,43.94,43.94,43.75,43.76,46000.0
2007-08-09 14:50:00,43.75,43.85,43.75,43.76,51900.0,43.75,43.85,43.75,43.76,51900.0
2007-08-09 14:55:00,43.75,43.81,43.64,43.64,59500.0,43.75,43.81,43.64,43.64,59500.0
2007-08-09 15:00:00,43.61,43.78,43.61,43.75,59000.0,43.61,43.78,43.61,43.75,59000.0
2007-08-09 15:05:00,43.75,43.91,43.75,43.91,44300.0,43.75,43.91,43.75,43.91,44300.0
2007-08-09 15:10:00,43.9,43.98,43.76,43.79,41300.0,43.9,43.98,43.76,43.79,41300.0
2007-08-09 15:15:00,43.79,43.88,43.75,43.75,49600.0,43.79,43.88,43.75,43.75,49600.0
2007-08-09 15:20:00,43.75,43.91,43.68,43.87,72900.0,43.75,43.91,43.68,43.87,72900.0
2007-08-09 15:25:00,43.87,44.08,43.84,44.04,85900.0,43.87,44.08,43.84,44.04,85900.0
2007-08-09 15:30:00,44.03,44.05,43.99,44.0,89300.0,44.03,44.05,43.99,44.0,89300.0
2007-08-09 15:35:00,44.0,44.01,43.98,43.98,136100.0,44.0,44.01,43.98,43.98,136100.0
2007-08-09 15:40:00,43.98,43.98,43.87,43.89,91800.0,43.98,43.98,43.87,43.89,91800.0
2007-08-09 15:45:00,43.88,43.92,43.77,43.85,141000.0,43.88,43.92,43.77,43.85,141000.0
2007-08-09 15:50:00,43.85,43.85,43.62,43.62,149700.0,43.85,43.85,43.62,43.62,149700.0
2007-08-09 15:55:00,43.61,43.75,43.54,43.63,213900.0,43.61,43.75,43.54,43.63,213900.0
2007-08-10 09:30:00,43.63,44.44,43.06,43.06,55300.0,43.63,44.44,43.06,43.06,55300.0
2007-08-10 09:35:00,43.15,43.6,43.13,43.47,53500.0,43.15,43.6,43.13,43.47,53500.0
2007-08-10 09:40:00,43.46,43.46,43.04,43.34,83900.0,43.46,43.46,43.04,43.34,83900.0
2007-08-10 09:45:00,43.34,43.72,43.34,43.69,39700.0,43.34,43.72,43.34,43.69,39700.0
2007-08-10 09:50:00,43.7,43.85,43.41,43.85,40600.0,43.7,43.85,43.41,43.85,40600.0
2007-08-10 09:55:00,43.85,43.95,43.82,43.9,13600.0,43.85,43.95,43.82,43.9,13600.0
2007-08-10 10:00:00,43.91,44.18,43.52,43.52,49600.0,43.91,44.18,43.52,43.52,49600.0
2007-08-10 10:05:00,43.52,43.52,43.09,43.38,62100.0,43.52,43.52,43.09,43.38,62100.0
2007-08-10 10:10:00,43.38,43.86,43.37,43.84,36000.0,43.38,43.86,43.37,43.84,36000.0
2007-08-10 10:15:00,43.82,43.84,43.31,43.33,36100.0,43.82,43.84,43.31,43.33,36100.0
2007-08-10 10:20:00,43.32,43.5,43.31,43.45,23900.0,43.32,43.5,43.31,43.45,23900.0
2007-08-10 10:25:00,43.43,43.45,42.99,42.99,34600.0,43.43,43.45,42.99,42.99,34600.0
2007-08-10 10:30:00,43.0,43.06,42.88,43.0,68000.0,43.0,43.06,42.88,43.0,68000.0
2007-08-10 10:35:00,43.02,43.11,42.98,43.05,53300.0,43.02,43.11,42.98,43.05,53300.0
2007-08-10 10:40:00,43.03,43.19,42.97,43.09,208700.0,43.03,43.19,42.97,43.09,208700.0
2007-08-10 10:45:00,43.1,43.39,43.1,43.37,20000.0,43.1,43.39,43.1,43.37,20000.0
2007-08-10 10:50:00,43.39,43.41,43.13,43.14,75200.0,43.39,43.41,43.13,43.14,75200.0
2007-08-10 10:55:00,43.14,43.24,43.06,43.24,25100.0,43.14,43.24,43.06,43.24,25100.0
2007-08-10 11:00:00,43.2,43.53,43.18,43.53,16000.0,43.2,43.53,43.18,43.53,16000.0
2007-08-10 11:05:00,43.54,43.78,43.16,43.28,49600.0,43.54,43.78,43.16,43.28,49600.0
2007-08-10 11:10:00,43.27,43.31,43.23,43.29,29800.0,43.27,43.31,43.23,43.29,29800.0
2007-08-10 11:15:00,43.29,43.65,43.28,43.65,50600.0,43.29,43.65,43.28,43.65,50600.0
2007-08-10 11:20:00,43.61,43.69,43.23,43.28,22700.0,43.61,43.69,43.23,43.28,22700.0
2007-08-10 11:25:00,43.28,43.3,43.18,43.24,23900.0,43.28,43.3,43.18,43.24,23900.0
2007-08-10 11:30:00,43.21,43.55,43.14,43.5,17000.0,43.21,43.55,43.14,43.5,17000.0
2007-08-10 11:35:00,43.5,43.53,43.3,43.3,16400.0,43.5,43.53,43.3,43.3,16400.0
2007-08-10 11:40:00,43.32,43.37,43.29,43.33,15100.0,43.32,43.37,43.29,43.33,15100.0
2007-08-10 11:45:00,43.34,43.5,43.3,43.5,7800.0,43.34,43.5,43.3,43.5,7800.0
2007-08-10 11:50:00,43.5,43.5,43.35,43.37,17400.0,43.5,43.5,43.35,43.37,17400.0
2007-08-10 11:55:00,43.41,43.57,43.38,43.5,32000.0,43.41,43.57,43.38,43.5,32000.0
2007-08-10 12:00:00,43.5,43.54,43.47,43.5,32300.0,43.5,43.54,43.47,43.5,32300.0
2007-08-10 12:05:00,43.5,43.5,43.42,43.44,36900.0,43.5,43.5,43.42,43.44,36900.0
2007-08-10 12:10:00,43.39,43.49,43.28,43.47,20400.0,43.39,43.49,43.28,43.47,20400.0
2007-08-10 12:15:00,43.45,43.52,43.39,43.5,45300.0,43.45,43.52,43.39,43.5,45300.0
2007-08-10 12:20:00,43.5,43.53,43.4,43.5,41000.0,43.5,43.53,43.4,43.5,41000.0
2007-08-10 12:25:00,43.5,43.51,43.46,43.5,24700.0,43.5,43.51,43.46,43.5,24700.0
2007-08-10 12:30:00,43.49,43.5,43.27,43.3,30600.0,43.49,43.5,43.27,43.3,30600.0
2007-08-10 12:35:00,43.31,43.31,43.04,43.04,32400.0,43.31,43.31,43.04,43.04,32400.0
2007-08-10 12:40:00,43.04,43.09,43.02,43.07,25100.0,43.04,43.09,43.02,43.07,25100.0
2007-08-10 12:45:00,43.09,43.11,43.0,43.06,21000.0,43.09,43.11,43.0,43.06,21000.0
2007-08-10 12:50:00,43.04,43.11,43.0,43.04,47800.0,43.04,43.11,43.0,43.04,47800.0
2007-08-10 12:55:00,43.03,43.11,42.99,43.09,40700.0,43.03,43.11,42.99,43.09,40700.0
2007-08-10 13:00:00,43.1,43.11,43.01,43.06,25800.0,43.1,43.11,43.01,43.06,25800.0
2007-08-10 13:05:00,43.06,43.21,43.06,43.17,21800.0,43.06,43.21,43.06,43.17,21800.0
2007-08-10 13:10:00,43.21,43.3,43.16,43.24,18700.0,43.21,43.3,43.16,43.24,18700.0
2007-08-10 13:15:00,43.26,43.53,43.25,43.4,29600.0,43.26,43.53,43.25,43.4,29600.0
2007-08-10 13:20:00,43.4,43.53,43.33,43.46,33300.0,43.4,43.53,43.33,43.46,33300.0
2007-08-10 13:25:00,43.46,43.46,43.15,43.15,22700.0,43.46,43.46,43.15,43.15,22700.0
2007-08-10 13:30:00,43.11,43.15,43.07,43.11,27400.0,43.11,43.15,43.07,43.11,27400.0
2007-08-10 13:35:00,43.11,43.23,43.07,43.1,40700.0,43.11,43.23,43.07,43.1,40700.0
2007-08-10 13:40:00,43.1,43.1,43.07,43.1,30100.0,43.1,43.1,43.07,43.1,30100.0
2007-08-10 13:45:00,43.09,43.1,43.09,43.09,43800.0,43.09,43.1,43.09,43.09,43800.0
2007-08-10 13:50:00,43.09,43.2,43.0,43.08,81600.0,43.09,43.2,43.0,43.08,81600.0
2007-08-10 13:55:00,43.08,43.19,43.07,43.11,28400.0,43.08,43.19,43.07,43.11,28400.0
2007-08-10 14:00:00,43.11,43.15,43.02,43.02,27600.0,43.11,43.15,43.02,43.02,27600.0
2007-08-10 14:05:00,43.0,43.08,42.98,43.05,33300.0,43.0,43.08,42.98,43.05,33300.0
2007-08-10 14:10:00,43.05,43.06,42.85,42.97,28600.0,43.05,43.06,42.85,42.97,28600.0
2007-08-10 14:15:00,42.98,43.06,42.94,43.05,13200.0,42.98,43.06,42.94,43.05,13200.0
2007-08-10 14:20:00,43.05,43.08,42.94,43.04,33700.0,43.05,43.08,42.94,43.04,33700.0
2007-08-10 14:25:00,43.03,43.09,43.01,43.01,12700.0,43.03,43.09,43.01,43.01,12700.0
2007-08-10 14:30:00,43.01,43.04,42.94,43.03,19600.0,43.01,43.04,42.94,43.03,19600.0
2007-08-10 14:35:00,43.02,43.06,43.0,43.02,14900.0,43.02,43.06,43.0,43.02,14900.0
2007-08-10 14:40:00,43.04,43.07,43.0,43.05,25500.0,43.04,43.07,43.0,43.05,25500.0
2007-08-10 14:45:00,43.05,43.11,43.03,43.03,31100.0,43.05,43.11,43.03,43.03,31100.0
2007-08-10 14:50:00,43.04,43.07,42.92,42.93,30500.0,43.04,43.07,42.92,42.93,30500.0
2007-08-10 14:55:00,42.91,42.99,42.91,42.96,13800.0,42.91,42.99,42.91,42.96,13800.0
2007-08-10 15:00:00,42.96,42.99,42.83,42.85,22400.0,42.96,42.99,42.83,42.85,22400.0
2007-08-10 15:05:00,42.86,43.27,42.86,43.18,39000.0,42.86,43.27,42.86,43.18,39000.0
2007-08-10 15:10:00,43.16,43.23,43.04,43.23,44500.0,43.16,43.23,43.04,43.23,44500.0
2007-08-10 15:15:00,43.23,43.46,42.96,42.96,23900.0,43.23,43.46,42.96,42.96,23900.0
2007-08-10 15:20:00,42.98,43.15,42.95,43.1,32900.0,42.98,43.15,42.95,43.1,32900.0
2007-08-10 15:25:00,43.1,43.53,43.09,43.19,47800.0,43.1,43.53,43.09,43.19,47800.0
2007-08-10 15:30:00,43.16,43.33,43.03,43.25,36800.0,43.16,43.33,43.03,43.25,36800.0
2007-08-10 15:35:00,43.25,43.44,43.15,43.25,46700.0,43.25,43.44,43.15,43.25,46700.0
2007-08-10 15:40:00,43.24,43.26,43.17,43.18,34400.0,43.24,43.26,43.17,43.18,34400.0
2007-08-10 15:45:00,43.18,43.25,43.05,43.15,32300.0,43.18,43.25,43.05,43.15,32300.0
2007-08-10 15:50:00,43.16,43.28,43.13,43.25,43300.0,43.16,43.28,43.13,43.25,43300.0
2007-08-10 15:55:00,43.25,43.29,43.09,43.16,63200.0,43.25,43.29,43.09,43.16,63200.0
2007-08-13 09:30:00,43.5,43.97,43.2,43.94,90100.0,43.5,43.97,43.2,43.94,90100.0
2007-08-13 09:35:00,43.95,44.0,43.87,44.0,140900.0,43.95,44.0,43.87,44.0,140900.0
2007-08-13 09:40:00,43.98,44.68,43.98,44.68,58500.0,43.98,44.68,43.98,44.68,58500.0
2007-08-13 09:45:00,44.64,44.7,44.1,44.45,45000.0,44.64,44.7,44.1,44.45,45000.0
2007-08-13 09:50:00,44.45,44.67,43.94,43.96,62700.0,44.45,44.67,43.94,43.96,62700.0
2007-08-13 09:55:00,43.97,44.18,43.92,44.13,128100.0,43.97,44.18,43.92,44.13,128100.0
2007-08-13 10:00:00,44.1,44.27,44.08,44.24,45900.0,44.1,44.27,44.08,44.24,45900.0
2007-08-13 10:05:00,44.25,44.9,44.25,44.9,150500.0,44.25,44.9,44.25,44.9,150500.0
2007-08-13 10:10:00,44.89,44.9,44.46,44.55,93200.0,44.89,44.9,44.46,44.55,93200.0
2007-08-13 10:15:00,44.55,44.55,44.41,44.41,18400.0,44.55,44.55,44.41,44.41,18400.0
2007-08-13 10:20:00,44.43,44.5,44.37,44.37,34600.0,44.43,44.5,44.37,44.37,34600.0
2007-08-13 10:25:00,44.36,44.4,44.23,44.4,40900.0,44.36,44.4,44.23,44.4,40900.0
2007-08-13 10:30:00,44.4,44.56,44.39,44.54,49700.0,44.4,44.56,44.39,44.54,49700.0
2007-08-13 10:35:00,44.54,44.54,44.39,44.39,56000.0,44.54,44.54,44.39,44.39,56000.0
2007-08-13 10:40:00,44.39,44.39,44.21,44.21,15300.0,44.39,44.39,44.21,44.21,15300.0
2007-08-13 10:45:00,44.22,44.27,44.15,44.24,12100.0,44.22,44.27,44.15,44.24,12100.0
2007-08-13 10:50:00,44.25,44.27,43.99,44.12,49300.0,44.25,44.27,43.99,44.12,49300.0
2007-08-13 10:55:00,44.12,44.23,44.1,44.23,28300.0,44.12,44.23,44.1,44.23,28300.0
2007-08-13 11:00:00,44.21,44.34,44.17,44.34,19700.0,44.21,44.34,44.17,44.34,19700.0
2007-08-13 11:05:00,44.34,44.4,44.29,44.31,51400.0,44.34,44.4,44.29,44.31,51400.0
2007-08-13 11:10:00,44.3,44.42,44.29,44.37,37600.0,44.3,44.42,44.29,44.37,37600.0
2007-08-13 11:15:00,44.36,44.48,44.36,44.42,17700.0,44.36,44.48,44.36,44.42,17700.0
2007-08-13 11:20:00,44.41,44.73,44.41,44.72,66600.0,44.41,44.73,44.41,44.72,66600.0
2007-08-13 11:25:00,44.71,44.73,44.64,44.69,27400.0,44.71,44.73,44.64,44.69,27400.0
2007-08-13 11:30:00,44.69,44.76,44.62,44.71,17500.0,44.69,44.76,44.62,44.71,17500.0
2007-08-13 11:35:00,44.67,44.78,44.65,44.71,28400.0,44.67,44.78,44.65,44.71,28400.0
2007-08-13 11:40:00,44.7,44.79,44.54,44.72,47500.0,44.7,44.79,44.54,44.72,47500.0
2007-08-13 11:45:00,44.74,44.75,44.56,44.64,14600.0,44.74,44.75,44.56,44.64,14600.0
2007-08-13 11:50:00,44.65,44.69,44.54,44.64,36000.0,44.65,44.69,44.54,44.64,36000.0
2007-08-13 11:55:00,44.63,44.64,44.34,44.58,73600.0,44.63,44.64,44.34,44.58,73600.0
2007-08-13 12:00:00,44.58,44.63,44.32,44.32,65900.0,44.58,44.63,44.32,44.32,65900.0
2007-08-13 12:05:00,44.3,44.34,44.24,44.34,46000.0,44.3,44.34,44.24,44.34,46000.0
2007-08-13 12:10:00,44.34,44.42,44.34,44.38,97200.0,44.34,44.42,44.34,44.38,97200.0
2007-08-13 12:15:00,44.37,44.4,44.36,44.37,36500.0,44.37,44.4,44.36,44.37,36500.0
2007-08-13 12:20:00,44.38,44.41,44.36,44.39,31600.0,44.38,44.41,44.36,44.39,31600.0
2007-08-13 12:25:00,44.4,44.41,44.37,44.38,40700.0,44.4,44.41,44.37,44.38,40700.0
2007-08-13 12:30:00,44.38,44.41,44.35,44.4,41400.0,44.38,44.41,44.35,44.4,41400.0
2007-08-13 12:35:00,44.41,44.45,44.4,44.41,36100.0,44.41,44.45,44.4,44.41,36100.0
2007-08-13 12:40:00,44.42,44.42,44.25,44.29,12500.0,44.42,44.42,44.25,44.29,12500.0
2007-08-13 12:45:00,44.28,44.31,44.17,44.22,295700.0,44.28,44.31,44.17,44.22,295700.0
2007-08-13 12:50:00,44.2,44.45,44.2,44.45,13900.0,44.2,44.45,44.2,44.45,13900.0
2007-08-13 12:55:00,44.45,44.45,44.25,44.27,12700.0,44.45,44.45,44.25,44.27,12700.0
2007-08-13 13:00:00,44.28,44.28,44.25,44.25,10800.0,44.28,44.28,44.25,44.25,10800.0
2007-08-13 13:05:00,44.25,44.26,44.18,44.24,5300.0,44.25,44.26,44.18,44.24,5300.0
2007-08-13 13:10:00,44.24,44.24,44.13,44.13,10300.0,44.24,44.24,44.13,44.13,10300.0
2007-08-13 13:15:00,44.13,44.13,44.02,44.05,11200.0,44.13,44.13,44.02,44.05,11200.0
2007-08-13 13:20:00,44.05,44.14,43.97,44.14,19800.0,44.05,44.14,43.97,44.14,19800.0
2007-08-13 13:25:00,44.15,44.16,44.0,44.0,29100.0,44.15,44.16,44.0,44.0,29100.0
2007-08-13 13:30:00,44.0,44.38,44.0,44.38,53400.0,44.0,44.38,44.0,44.38,53400.0
2007-08-13 13:35:00,44.33,44.39,44.33,44.36,9000.0,44.33,44.39,44.33,44.36,9000.0
2007-08-13 13:40:00,44.36,44.4,44.36,44.38,13300.0,44.36,44.4,44.36,44.38,13300.0
2007-08-13 13:45:00,44.39,44.42,44.25,44.25,24900.0,44.39,44.42,44.25,44.25,24900.0
2007-08-13 13:50:00,44.25,44.25,44.2,44.2,14000.0,44.25,44.25,44.2,44.2,14000.0
2007-08-13 13:55:00,44.23,44.41,44.2,44.39,11900.0,44.23,44.41,44.2,44.39,11900.0
2007-08-13 14:00:00,44.34,44.34,44.12,44.21,14600.0,44.34,44.34,44.12,44.21,14600.0
2007-08-13 14:05:00,44.21,44.22,44.07,44.14,41100.0,44.21,44.22,44.07,44.14,41100.0
2007-08-13 14:10:00,44.15,44.15,44.03,44.04,16000.0,44.15,44.15,44.03,44.04,16000.0
2007-08-13 14:15:00,44.03,44.05,44.0,44.03,16000.0,44.03,44.05,44.0,44.03,16000.0
2007-08-13 14:20:00,44.02,44.14,44.01,44.14,28100.0,44.02,44.14,44.01,44.14,28100.0
2007-08-13 14:25:00,44.14,44.2,44.12,44.17,14200.0,44.14,44.2,44.12,44.17,14200.0
2007-08-13 14:30:00,44.17,44.24,44.15,44.2,50900.0,44.17,44.24,44.15,44.2,50900.0
2007-08-13 14:35:00,44.18,44.25,44.12,44.25,18900.0,44.18,44.25,44.12,44.25,18900.0
2007-08-13 14:40:00,44.24,44.26,44.16,44.22,23000.0,44.24,44.26,44.16,44.22,23000.0
2007-08-13 14:45:00,44.23,44.25,44.2,44.22,16600.0,44.23,44.25,44.2,44.22,16600.0
2007-08-13 14:50:00,44.22,44.25,44.2,44.25,9600.0,44.22,44.25,44.2,44.25,9600.0
2007-08-13 14:55:00,44.27,44.3,44.2,44.2,45100.0,44.27,44.3,44.2,44.2,45100.0
2007-08-13 15:00:00,44.22,44.26,44.2,44.2,24100.0,44.22,44.26,44.2,44.2,24100.0
2007-08-13 15:05:00,44.2,44.2,43.99,44.03,75500.0,44.2,44.2,43.99,44.03,75500.0
2007-08-13 15:10:00,44.01,44.08,44.0,44.0,23900.0,44.01,44.08,44.0,44.0,23900.0
2007-08-13 15:15:00,44.0,44.07,43.94,44.01,28300.0,44.0,44.07,43.94,44.01,28300.0
2007-08-13 15:20:00,44.01,44.1,44.01,44.06,21000.0,44.01,44.1,44.01,44.06,21000.0
2007-08-13 15:25:00,44.06,44.26,44.06,44.25,24900.0,44.06,44.26,44.06,44.25,24900.0
2007-08-13 15:30:00,44.25,44.32,44.22,44.29,34300.0,44.25,44.32,44.22,44.29,34300.0
2007-08-13 15:35:00,44.3,44.5,44.28,44.48,59600.0,44.3,44.5,44.28,44.48,59600.0
2007-08-13 15:40:00,44.47,44.76,44.25,44.71,205800.0,44.47,44.76,44.25,44.71,205800.0
2007-08-13 15:45:00,44.69,44.84,44.67,44.74,155900.0,44.69,44.84,44.67,44.74,155900.0
2007-08-13 15:50:00,44.73,44.75,44.39,44.54,90300.0,44.73,44.75,44.39,44.54,90300.0
2007-08-13 15:55:00,44.53,44.73,44.0,44.67,102300.0,44.53,44.73,44.0,44.67,102300.0
2007-08-14 09:30:00,44.6,44.6,44.15,44.16,22800.0,44.6,44.6,44.15,44.16,22800.0
2007-08-14 09:35:00,44.15,44.29,44.15,44.27,22600.0,44.15,44.29,44.15,44.27,22600.0
2007-08-14 09:40:00,44.29,44.48,44.28,44.46,32200.0,44.29,44.48,44.28,44.46,32200.0
2007-08-14 09:45:00,44.46,44.61,44.43,44.47,40700.0,44.46,44.61,44.43,44.47,40700.0
2007-08-14 09:50:00,44.49,44.49,44.36,44.4,29400.0,44.49,44.49,44.36,44.4,29400.0
2007-08-14 09:55:00,44.38,44.4,44.34,44.39,12800.0,44.38,44.4,44.34,44.39,12800.0
2007-08-14 10:00:00,44.4,44.4,44.34,44.4,27300.0,44.4,44.4,44.34,44.4,27300.0
2007-08-14 10:05:00,44.4,44.4,44.3,44.36,44800.0,44.4,44.4,44.3,44.36,44800.0
2007-08-14 10:10:00,44.36,44.38,44.12,44.15,63300.0,44.36,44.38,44.12,44.15,63300.0
2007-08-14 10:15:00,44.18,44.21,44.11,44.21,43800.0,44.18,44.21,44.11,44.21,43800.0
2007-08-14 10:20:00,44.22,44.31,44.18,44.26,16400.0,44.22,44.31,44.18,44.26,16400.0
2007-08-14 10:25:00,44.27,44.3,44.18,44.27,19500.0,44.27,44.3,44.18,44.27,19500.0
2007-08-14 10:30:00,44.25,44.3,44.18,44.28,8200.0,44.25,44.3,44.18,44.28,8200.0
2007-08-14 10:35:00,44.29,44.29,44.23,44.23,12800.0,44.29,44.29,44.23,44.23,12800.0
2007-08-14 10:40:00,44.23,44.23,44.17,44.2,7700.0,44.23,44.23,44.17,44.2,7700.0
2007-08-14 10:45:00,44.2,44.25,44.15,44.2,8700.0,44.2,44.25,44.15,44.2,8700.0
2007-08-14 10:50:00,44.2,44.2,43.98,44.02,23500.0,44.2,44.2,43.98,44.02,23500.0
2007-08-14 10:55:00,44.02,44.13,44.0,44.11,7300.0,44.02,44.13,44.0,44.11,7300.0
2007-08-14 11:00:00,44.11,44.13,44.0,44.02,29100.0,44.11,44.13,44.0,44.02,29100.0
2007-08-14 11:05:00,44.03,44.16,44.0,44.14,23300.0,44.03,44.16,44.0,44.14,23300.0
2007-08-14 11:10:00,44.14,44.21,44.08,44.15,24800.0,44.14,44.21,44.08,44.15,24800.0
2007-08-14 11:15:00,44.15,44.27,44.12,44.21,15100.0,44.15,44.27,44.12,44.21,15100.0
2007-08-14 11:20:00,44.21,44.25,44.21,44.21,5000.0,44.21,44.25,44.21,44.21,5000.0
2007-08-14 11:25:00,44.2,44.2,44.04,44.05,19500.0,44.2,44.2,44.04,44.05,19500.0
2007-08-14 11:30:00,44.05,44.09,44.01,44.09,10200.0,44.05,44.09,44.01,44.09,10200.0
2007-08-14 11:35:00,44.09,44.14,44.03,44.03,10800.0,44.09,44.14,44.03,44.03,10800.0
2007-08-14 11:40:00,44.05,44.1,44.0,44.08,10700.0,44.05,44.1,44.0,44.08,10700.0
2007-08-14 11:45:00,44.06,44.06,44.0,44.05,42600.0,44.06,44.06,44.0,44.05,42600.0
2007-08-14 11:50:00,44.03,44.05,44.0,44.05,17100.0,44.03,44.05,44.0,44.05,17100.0
2007-08-14 11:55:00,44.05,44.3,44.04,44.22,28600.0,44.05,44.3,44.04,44.22,28600.0
2007-08-14 12:00:00,44.2,44.2,44.05,44.1,13300.0,44.2,44.2,44.05,44.1,13300.0
2007-08-14 12:05:00,44.1,44.16,44.07,44.07,8900.0,44.1,44.16,44.07,44.07,8900.0
2007-08-14 12:10:00,44.07,44.1,44.05,44.09,10200.0,44.07,44.1,44.05,44.09,10200.0
2007-08-14 12:15:00,44.08,44.2,44.08,44.2,16100.0,44.08,44.2,44.08,44.2,16100.0
2007-08-14 12:20:00,44.2,44.2,44.14,44.14,33200.0,44.2,44.2,44.14,44.14,33200.0
2007-08-14 12:25:00,44.14,44.24,44.12,44.14,61100.0,44.14,44.24,44.12,44.14,61100.0
2007-08-14 12:30:00,44.14,44.28,44.13,44.28,22800.0,44.14,44.28,44.13,44.28,22800.0
2007-08-14 12:35:00,44.28,44.3,44.27,44.3,10600.0,44.28,44.3,44.27,44.3,10600.0
2007-08-14 12:40:00,44.27,44.32,44.26,44.32,10600.0,44.27,44.32,44.26,44.32,10600.0
2007-08-14 12:45:00,44.35,44.5,44.32,44.41,18200.0,44.35,44.5,44.32,44.41,18200.0
2007-08-14 12:50:00,44.41,44.46,44.39,44.4,10000.0,44.41,44.46,44.39,44.4,10000.0
2007-08-14 12:55:00,44.4,44.5,44.38,44.47,17900.0,44.4,44.5,44.38,44.47,17900.0
2007-08-14 13:00:00,44.47,44.47,44.27,44.37,14900.0,44.47,44.47,44.27,44.37,14900.0
2007-08-14 13:05:00,44.38,44.45,44.38,44.45,4600.0,44.38,44.45,44.38,44.45,4600.0
2007-08-14 13:10:00,44.44,44.44,44.41,44.41,6600.0,44.44,44.44,44.41,44.41,6600.0
2007-08-14 13:15:00,44.43,44.43,44.39,44.41,15900.0,44.43,44.43,44.39,44.41,15900.0
2007-08-14 13:20:00,44.4,44.41,44.3,44.3,15200.0,44.4,44.41,44.3,44.3,15200.0
2007-08-14 13:25:00,44.28,44.31,44.22,44.29,9300.0,44.28,44.31,44.22,44.29,9300.0
2007-08-14 13:30:00,44.28,44.44,44.26,44.41,11900.0,44.28,44.44,44.26,44.41,11900.0
2007-08-14 13:35:00,44.41,44.66,44.41,44.6,31800.0,44.41,44.66,44.41,44.6,31800.0
2007-08-14 13:40:00,44.61,44.61,44.4,44.42,19400.0,44.61,44.61,44.4,44.42,19400.0
2007-08-14 13:45:00,44.43,44.48,44.34,44.35,16800.0,44.43,44.48,44.34,44.35,16800.0
2007-08-14 13:50:00,44.34,44.35,44.29,44.29,8800.0,44.34,44.35,44.29,44.29,8800.0
2007-08-14 13:55:00,44.28,44.28,44.17,44.27,15100.0,44.28,44.28,44.17,44.27,15100.0
2007-08-14 14:00:00,44.25,44.27,44.11,44.25,16600.0,44.25,44.27,44.11,44.25,16600.0
2007-08-14 14:05:00,44.23,44.43,44.23,44.23,12900.0,44.23,44.43,44.23,44.23,12900.0
2007-08-14 14:10:00,44.24,44.36,44.24,44.36,8800.0,44.24,44.36,44.24,44.36,8800.0
2007-08-14 14:15:00,44.34,44.49,44.34,44.36,12100.0,44.34,44.49,44.34,44.36,12100.0
2007-08-14 14:20:00,44.37,44.42,44.31,44.35,15000.0,44.37,44.42,44.31,44.35,15000.0
2007-08-14 14:25:00,44.35,44.37,44.33,44.37,12900.0,44.35,44.37,44.33,44.37,12900.0
2007-08-14 14:30:00,44.36,44.37,44.16,44.22,17700.0,44.36,44.37,44.16,44.22,17700.0
2007-08-14 14:35:00,44.21,44.25,44.02,44.09,34600.0,44.21,44.25,44.02,44.09,34600.0
2007-08-14 14:40:00,44.09,44.24,44.07,44.2,10000.0,44.09,44.24,44.07,44.2,10000.0
2007-08-14 14:45:00,44.2,44.35,44.16,44.32,19000.0,44.2,44.35,44.16,44.32,19000.0
2007-08-14 14:50:00,44.31,44.32,44.16,44.25,12200.0,44.31,44.32,44.16,44.25,12200.0
2007-08-14 14:55:00,44.28,44.4,44.27,44.39,14300.0,44.28,44.4,44.27,44.39,14300.0
2007-08-14 15:00:00,44.39,44.44,44.34,44.34,133200.0,44.39,44.44,44.34,44.34,133200.0
2007-08-14 15:05:00,44.34,44.34,44.15,44.17,184500.0,44.34,44.34,44.15,44.17,184500.0
2007-08-14 15:10:00,44.15,44.21,44.1,44.17,130200.0,44.15,44.21,44.1,44.17,130200.0
2007-08-14 15:15:00,44.16,44.27,44.11,44.26,118000.0,44.16,44.27,44.11,44.26,118000.0
2007-08-14 15:20:00,44.26,44.44,44.18,44.18,22400.0,44.26,44.44,44.18,44.18,22400.0
2007-08-14 15:25:00,44.21,44.37,44.19,44.21,23600.0,44.21,44.37,44.19,44.21,23600.0
2007-08-14 15:30:00,44.21,44.21,43.92,43.92,344800.0,44.21,44.21,43.92,43.92,344800.0
2007-08-14 15:35:00,43.91,44.04,43.91,43.94,24300.0,43.91,44.04,43.91,43.94,24300.0
2007-08-14 15:40:00,43.94,43.94,43.75,43.8,52300.0,43.94,43.94,43.75,43.8,52300.0
2007-08-14 15:45:00,43.8,43.92,43.79,43.92,56100.0,43.8,43.92,43.79,43.92,56100.0
2007-08-14 15:50:00,43.91,43.91,43.74,43.75,122400.0,43.91,43.91,43.74,43.75,122400.0
2007-08-14 15:55:00,43.76,43.99,43.75,43.87,99600.0,43.76,43.99,43.75,43.87,99600.0
2007-08-15 09:30:00,43.3,43.69,43.22,43.63,72700.0,43.3,43.69,43.22,43.63,72700.0
2007-08-15 09:35:00,43.59,43.6,43.5,43.57,50200.0,43.59,43.6,43.5,43.57,50200.0
2007-08-15 09:40:00,43.57,44.22,43.55,44.19,65600.0,43.57,44.22,43.55,44.19,65600.0
2007-08-15 09:45:00,44.19,44.37,43.85,44.1,62600.0,44.19,44.37,43.85,44.1,62600.0
2007-08-15 09:50:00,44.12,44.43,44.08,44.42,32400.0,44.12,44.43,44.08,44.42,32400.0
2007-08-15 09:55:00,44.2,45.0,44.2,44.75,98800.0,44.2,45.0,44.2,44.75,98800.0
2007-08-15 10:00:00,44.75,44.89,44.01,44.22,50100.0,44.75,44.89,44.01,44.22,50100.0
2007-08-15 10:05:00,44.21,44.78,44.21,44.5,42900.0,44.21,44.78,44.21,44.5,42900.0
2007-08-15 10:10:00,44.5,44.9,44.5,44.81,38300.0,44.5,44.9,44.5,44.81,38300.0
2007-08-15 10:15:00,44.81,44.83,44.49,44.49,61200.0,44.81,44.83,44.49,44.49,61200.0
2007-08-15 10:20:00,44.47,44.74,44.39,44.6,64300.0,44.47,44.74,44.39,44.6,64300.0
2007-08-15 10:25:00,44.61,44.95,44.5,44.93,46700.0,44.61,44.95,44.5,44.93,46700.0
2007-08-15 10:30:00,44.9,44.95,44.35,44.35,35400.0,44.9,44.95,44.35,44.35,35400.0
2007-08-15 10:35:00,44.35,44.35,44.16,44.23,30400.0,44.35,44.35,44.16,44.23,30400.0
2007-08-15 10:40:00,44.23,44.43,44.02,44.02,31600.0,44.23,44.43,44.02,44.02,31600.0
2007-08-15 10:45:00,44.04,44.53,44.0,44.52,36600.0,44.04,44.53,44.0,44.52,36600.0
2007-08-15 10:50:00,44.51,44.52,44.28,44.28,23800.0,44.51,44.52,44.28,44.28,23800.0
2007-08-15 10:55:00,44.29,44.31,44.14,44.19,20300.0,44.29,44.31,44.14,44.19,20300.0
2007-08-15 11:00:00,44.19,44.22,44.1,44.13,49100.0,44.19,44.22,44.1,44.13,49100.0
2007-08-15 11:05:00,44.13,44.27,44.05,44.2,43300.0,44.13,44.27,44.05,44.2,43300.0
2007-08-15 11:10:00,44.19,44.38,44.19,44.33,16100.0,44.19,44.38,44.19,44.33,16100.0
2007-08-15 11:15:00,44.32,44.32,44.14,44.22,21200.0,44.32,44.32,44.14,44.22,21200.0
2007-08-15 11:20:00,44.22,44.31,44.21,44.22,9500.0,44.22,44.31,44.21,44.22,9500.0
2007-08-15 11:25:00,44.22,44.44,44.21,44.41,18200.0,44.22,44.44,44.21,44.41,18200.0
2007-08-15 11:30:00,44.41,44.41,44.25,44.26,24300.0,44.41,44.41,44.25,44.26,24300.0
2007-08-15 11:35:00,44.24,44.29,44.08,44.09,34900.0,44.24,44.29,44.08,44.09,34900.0
2007-08-15 11:40:00,44.09,44.34,44.07,44.18,12200.0,44.09,44.34,44.07,44.18,12200.0
2007-08-15 11:45:00,44.18,44.18,43.99,43.99,19000.0,44.18,44.18,43.99,43.99,19000.0
2007-08-15 11:50:00,43.99,44.1,43.94,44.06,24600.0,43.99,44.1,43.94,44.06,24600.0
2007-08-15 11:55:00,44.02,44.02,43.52,43.63,37200.0,44.02,44.02,43.52,43.63,37200.0
2007-08-15 12:00:00,43.63,43.72,43.62,43.64,15200.0,43.63,43.72,43.62,43.64,15200.0
2007-08-15 12:05:00,43.64,43.87,43.62,43.84,14800.0,43.64,43.87,43.62,43.84,14800.0
2007-08-15 12:10:00,43.82,43.82,43.64,43.69,10000.0,43.82,43.82,43.64,43.69,10000.0
2007-08-15 12:15:00,43.69,43.84,43.65,43.83,62000.0,43.69,43.84,43.65,43.83,62000.0
2007-08-15 12:20:00,43.84,43.84,43.68,43.75,18600.0,43.84,43.84,43.68,43.75,18600.0
2007-08-15 12:25:00,43.76,43.76,43.67,43.7,58000.0,43.76,43.76,43.67,43.7,58000.0
2007-08-15 12:30:00,43.71,43.71,43.57,43.69,26700.0,43.71,43.71,43.57,43.69,26700.0
2007-08-15 12:35:00,43.69,43.7,43.65,43.69,19100.0,43.69,43.7,43.65,43.69,19100.0
2007-08-15 12:40:00,43.69,43.69,43.56,43.64,25100.0,43.69,43.69,43.56,43.64,25100.0
2007-08-15 12:45:00,43.65,43.77,43.64,43.72,35900.0,43.65,43.77,43.64,43.72,35900.0
2007-08-15 12:50:00,43.74,43.76,43.67,43.68,12600.0,43.74,43.76,43.67,43.68,12600.0
2007-08-15 12:55:00,43.71,43.71,43.67,43.67,15200.0,43.71,43.71,43.67,43.67,15200.0
2007-08-15 13:00:00,43.67,43.68,43.6,43.62,12500.0,43.67,43.68,43.6,43.62,12500.0
2007-08-15 13:05:00,43.62,43.68,43.58,43.61,16400.0,43.62,43.68,43.58,43.61,16400.0
2007-08-15 13:10:00,43.62,43.68,43.62,43.66,5500.0,43.62,43.68,43.62,43.66,5500.0
2007-08-15 13:15:00,43.67,43.68,43.53,43.59,27300.0,43.67,43.68,43.53,43.59,27300.0
2007-08-15 13:20:00,43.57,43.61,43.46,43.57,42000.0,43.57,43.61,43.46,43.57,42000.0
2007-08-15 13:25:00,43.58,43.6,43.54,43.56,21300.0,43.58,43.6,43.54,43.56,21300.0
2007-08-15 13:30:00,43.55,43.69,43.55,43.69,22800.0,43.55,43.69,43.55,43.69,22800.0
2007-08-15 13:35:00,43.69,43.76,43.65,43.74,24100.0,43.69,43.76,43.65,43.74,24100.0
2007-08-15 13:40:00,43.74,43.86,43.66,43.75,46600.0,43.74,43.86,43.66,43.75,46600.0
2007-08-15 13:45:00,43.74,43.76,43.68,43.68,65300.0,43.74,43.76,43.68,43.68,65300.0
2007-08-15 13:50:00,43.68,43.7,43.58,43.7,34100.0,43.68,43.7,43.58,43.7,34100.0
2007-08-15 13:55:00,43.68,43.7,43.64,43.69,10900.0,43.68,43.7,43.64,43.69,10900.0
2007-08-15 14:00:00,43.7,43.76,43.64,43.74,40700.0,43.7,43.76,43.64,43.74,40700.0
2007-08-15 14:05:00,43.74,43.77,43.55,43.58,21600.0,43.74,43.77,43.55,43.58,21600.0
2007-08-15 14:10:00,43.58,43.58,43.47,43.54,16100.0,43.58,43.58,43.47,43.54,16100.0
2007-08-15 14:15:00,43.52,43.57,43.42,43.57,15500.0,43.52,43.57,43.42,43.57,15500.0
2007-08-15 14:20:00,43.57,43.57,43.38,43.41,16300.0,43.57,43.57,43.38,43.41,16300.0
2007-08-15 14:25:00,43.42,43.46,43.37,43.38,11500.0,43.42,43.46,43.37,43.38,11500.0
2007-08-15 14:30:00,43.38,43.46,43.3,43.31,25900.0,43.38,43.46,43.3,43.31,25900.0
2007-08-15 14:35:00,43.3,43.44,43.27,43.44,23100.0,43.3,43.44,43.27,43.44,23100.0
2007-08-15 14:40:00,43.43,43.44,43.32,43.39,26900.0,43.43,43.44,43.32,43.39,26900.0
2007-08-15 14:45:00,43.39,43.42,43.13,43.15,43400.0,43.39,43.42,43.13,43.15,43400.0
2007-08-15 14:50:00,43.13,43.25,43.08,43.17,23400.0,43.13,43.25,43.08,43.17,23400.0
2007-08-15 14:55:00,43.19,43.35,43.18,43.19,42100.0,43.19,43.35,43.18,43.19,42100.0
2007-08-15 15:00:00,43.2,43.27,43.06,43.1,32300.0,43.2,43.27,43.06,43.1,32300.0
2007-08-15 15:05:00,43.1,43.15,42.98,42.98,40000.0,43.1,43.15,42.98,42.98,40000.0
2007-08-15 15:10:00,43.0,43.05,42.86,42.97,49000.0,43.0,43.05,42.86,42.97,49000.0
2007-08-15 15:15:00,42.97,43.0,42.82,42.99,25900.0,42.97,43.0,42.82,42.99,25900.0
2007-08-15 15:20:00,42.99,43.0,42.9,42.97,37400.0,42.99,43.0,42.9,42.97,37400.0
2007-08-15 15:25:00,42.96,42.98,42.74,42.74,30200.0,42.96,42.98,42.74,42.74,30200.0
2007-08-15 15:30:00,42.77,42.97,42.71,42.71,50800.0,42.77,42.97,42.71,42.71,50800.0
2007-08-15 15:35:00,42.73,42.93,42.72,42.77,57000.0,42.73,42.93,42.72,42.77,57000.0
2007-08-15 15:40:00,42.77,42.9,42.61,42.78,58600.0,42.77,42.9,42.61,42.78,58600.0
2007-08-15 15:45:00,42.79,43.0,42.78,42.99,45200.0,42.79,43.0,42.78,42.99,45200.0
2007-08-15 15:50:00,42.99,43.0,42.52,42.54,89500.0,42.99,43.0,42.52,42.54,89500.0
2007-08-15 15:55:00,42.52,42.62,42.38,42.62,91300.0,42.52,42.62,42.38,42.62,91300.0
2007-08-16 09:30:00,42.61,42.99,42.22,42.24,48000.0,42.61,42.99,42.22,42.24,48000.0
2007-08-16 09:35:00,42.28,42.39,42.21,42.38,50500.0,42.28,42.39,42.21,42.38,50500.0
2007-08-16 09:40:00,42.38,42.67,42.37,42.49,43700.0,42.38,42.67,42.37,42.49,43700.0
2007-08-16 09:45:00,42.5,42.6,41.95,42.11,52100.0,42.5,42.6,41.95,42.11,52100.0
2007-08-16 09:50:00,42.11,42.24,41.96,42.22,52600.0,42.11,42.24,41.96,42.22,52600.0
2007-08-16 09:55:00,42.19,42.23,41.95,42.0,52900.0,42.19,42.23,41.95,42.0,52900.0
2007-08-16 10:00:00,42.0,42.2,41.97,42.16,46500.0,42.0,42.2,41.97,42.16,46500.0
2007-08-16 10:05:00,42.14,42.4,42.14,42.16,39400.0,42.14,42.4,42.14,42.16,39400.0
2007-08-16 10:10:00,42.17,42.18,42.01,42.01,58900.0,42.17,42.18,42.01,42.01,58900.0
2007-08-16 10:15:00,42.02,42.15,42.01,42.07,49100.0,42.02,42.15,42.01,42.07,49100.0
2007-08-16 10:20:00,42.07,42.1,41.82,41.9,130900.0,42.07,42.1,41.82,41.9,130900.0
2007-08-16 10:25:00,41.9,42.04,41.88,41.97,337600.0,41.9,42.04,41.88,41.97,337600.0
2007-08-16 10:30:00,41.96,42.12,41.74,42.09,43400.0,41.96,42.12,41.74,42.09,43400.0
2007-08-16 10:35:00,42.06,42.11,42.0,42.02,41000.0,42.06,42.11,42.0,42.02,41000.0
2007-08-16 10:40:00,42.04,42.05,41.98,41.98,55700.0,42.04,42.05,41.98,41.98,55700.0
2007-08-16 10:45:00,42.0,42.22,41.95,42.01,56400.0,42.0,42.22,41.95,42.01,56400.0
2007-08-16 10:50:00,42.01,42.25,42.0,42.23,38400.0,42.01,42.25,42.0,42.23,38400.0
2007-08-16 10:55:00,42.23,42.25,42.09,42.09,18500.0,42.23,42.25,42.09,42.09,18500.0
2007-08-16 11:00:00,42.1,42.25,41.77,42.25,54100.0,42.1,42.25,41.77,42.25,54100.0
2007-08-16 11:05:00,42.25,42.25,42.08,42.12,25400.0,42.25,42.25,42.08,42.12,25400.0
2007-08-16 11:10:00,42.12,42.12,41.9,41.95,61100.0,42.12,42.12,41.9,41.95,61100.0
2007-08-16 11:15:00,41.96,41.98,41.6,41.62,232700.0,41.96,41.98,41.6,41.62,232700.0
2007-08-16 11:20:00,41.62,41.66,41.58,41.63,29700.0,41.62,41.66,41.58,41.63,29700.0
2007-08-16 11:25:00,41.63,41.8,41.6,41.72,24400.0,41.63,41.8,41.6,41.72,24400.0
2007-08-16 11:30:00,41.72,41.81,41.49,41.5,23700.0,41.72,41.81,41.49,41.5,23700.0
2007-08-16 11:35:00,41.52,41.52,41.26,41.26,42800.0,41.52,41.52,41.26,41.26,42800.0
2007-08-16 11:40:00,41.29,41.33,41.18,41.33,40000.0,41.29,41.33,41.18,41.33,40000.0
2007-08-16 11:45:00,41.33,41.45,41.32,41.41,25000.0,41.33,41.45,41.32,41.41,25000.0
2007-08-16 11:50:00,41.43,41.52,41.39,41.5,39500.0,41.43,41.52,41.39,41.5,39500.0
2007-08-16 11:55:00,41.53,41.58,41.39,41.39,36000.0,41.53,41.58,41.39,41.39,36000.0
2007-08-16 12:00:00,41.41,41.41,40.93,41.41,49400.0,41.41,41.41,40.93,41.41,49400.0
2007-08-16 12:05:00,41.4,41.44,40.87,40.87,29300.0,41.4,41.44,40.87,40.87,29300.0
2007-08-16 12:10:00,40.85,41.45,40.85,41.39,28100.0,40.85,41.45,40.85,41.39,28100.0
2007-08-16 12:15:00,41.39,41.5,41.34,41.5,42100.0,41.39,41.5,41.34,41.5,42100.0
2007-08-16 12:20:00,41.49,41.51,41.27,41.33,27700.0,41.49,41.51,41.27,41.33,27700.0
2007-08-16 12:25:00,41.32,41.46,41.29,41.45,19700.0,41.32,41.46,41.29,41.45,19700.0
2007-08-16 12:30:00,41.48,41.69,41.29,41.32,28200.0,41.48,41.69,41.29,41.32,28200.0
2007-08-16 12:35:00,41.34,41.4,41.17,41.19,27000.0,41.34,41.4,41.17,41.19,27000.0
2007-08-16 12:40:00,41.19,41.2,40.82,40.93,37400.0,41.19,41.2,40.82,40.93,37400.0
2007-08-16 12:45:00,40.97,41.27,40.84,41.04,28800.0,40.97,41.27,40.84,41.04,28800.0
2007-08-16 12:50:00,41.07,41.4,41.07,41.33,26700.0,41.07,41.4,41.07,41.33,26700.0
2007-08-16 12:55:00,41.33,41.46,41.18,41.23,23900.0,41.33,41.46,41.18,41.23,23900.0
2007-08-16 13:00:00,41.24,41.49,41.23,41.32,26500.0,41.24,41.49,41.23,41.32,26500.0
2007-08-16 13:05:00,41.31,41.5,41.26,41.36,20200.0,41.31,41.5,41.26,41.36,20200.0
2007-08-16 13:10:00,41.37,41.37,41.28,41.32,39000.0,41.37,41.37,41.28,41.32,39000.0
2007-08-16 13:15:00,41.38,41.5,41.38,41.49,29400.0,41.38,41.5,41.38,41.49,29400.0
2007-08-16 13:20:00,41.5,41.5,41.33,41.35,45300.0,41.5,41.5,41.33,41.35,45300.0
2007-08-16 13:25:00,41.35,41.35,41.19,41.24,33400.0,41.35,41.35,41.19,41.24,33400.0
2007-08-16 13:30:00,41.24,41.53,41.24,41.46,35300.0,41.24,41.53,41.24,41.46,35300.0
2007-08-16 13:35:00,41.48,41.54,41.36,41.47,78700.0,41.48,41.54,41.36,41.47,78700.0
2007-08-16 13:40:00,41.49,41.96,41.45,41.65,65000.0,41.49,41.96,41.45,41.65,65000.0
2007-08-16 13:45:00,41.65,41.76,41.64,41.65,36900.0,41.65,41.76,41.64,41.65,36900.0
2007-08-16 13:50:00,41.66,42.24,41.65,41.85,111400.0,41.66,42.24,41.65,41.85,111400.0
2007-08-16 13:55:00,41.86,42.03,41.65,41.65,68900.0,41.86,42.03,41.65,41.65,68900.0
2007-08-16 14:00:00,41.67,41.7,41.52,41.64,84900.0,41.67,41.7,41.52,41.64,84900.0
2007-08-16 14:05:00,41.67,41.93,41.61,41.93,62000.0,41.67,41.93,41.61,41.93,62000.0
2007-08-16 14:10:00,41.93,41.94,41.64,41.79,43100.0,41.93,41.94,41.64,41.79,43100.0
2007-08-16 14:15:00,41.79,42.0,41.66,41.78,33700.0,41.79,42.0,41.66,41.78,33700.0
2007-08-16 14:20:00,41.78,41.79,41.53,41.7,36500.0,41.78,41.79,41.53,41.7,36500.0
2007-08-16 14:25:00,41.71,41.84,41.66,41.76,30900.0,41.71,41.84,41.66,41.76,30900.0
2007-08-16 14:30:00,41.78,41.79,41.39,41.65,90100.0,41.78,41.79,41.39,41.65,90100.0
2007-08-16 14:35:00,41.65,41.72,41.32,41.45,54500.0,41.65,41.72,41.32,41.45,54500.0
2007-08-16 14:40:00,41.46,41.6,41.44,41.49,39000.0,41.46,41.6,41.44,41.49,39000.0
2007-08-16 14:45:00,41.47,41.62,41.33,41.39,42200.0,41.47,41.62,41.33,41.39,42200.0
2007-08-16 14:50:00,41.39,41.7,41.39,41.67,33100.0,41.39,41.7,41.39,41.67,33100.0
2007-08-16 14:55:00,41.69,41.9,41.69,41.86,60200.0,41.69,41.9,41.69,41.86,60200.0
2007-08-16 15:00:00,41.88,41.91,41.81,41.89,64700.0,41.88,41.91,41.81,41.89,64700.0
2007-08-16 15:05:00,41.9,41.99,41.74,41.83,59000.0,41.9,41.99,41.74,41.83,59000.0
2007-08-16 15:10:00,41.81,41.99,41.64,41.87,64900.0,41.81,41.99,41.64,41.87,64900.0
2007-08-16 15:15:00,41.89,42.11,41.89,42.03,69100.0,41.89,42.11,41.89,42.03,69100.0
2007-08-16 15:20:00,42.01,42.08,41.89,41.92,57600.0,42.01,42.08,41.89,41.92,57600.0
2007-08-16 15:25:00,41.91,42.12,41.76,41.94,80800.0,41.91,42.12,41.76,41.94,80800.0
2007-08-16 15:30:00,41.97,42.12,41.89,42.07,78000.0,41.97,42.12,41.89,42.07,78000.0
2007-08-16 15:35:00,42.07,42.18,41.9,42.16,79000.0,42.07,42.18,41.9,42.16,79000.0
2007-08-16 15:40:00,42.16,43.12,41.9,42.76,141000.0,42.16,43.12,41.9,42.76,141000.0
2007-08-16 15:45:00,42.76,42.78,42.6,42.61,106600.0,42.76,42.78,42.6,42.61,106600.0
2007-08-16 15:50:00,42.61,42.63,42.2,42.58,148600.0,42.61,42.63,42.2,42.58,148600.0
2007-08-16 15:55:00,42.59,42.91,42.24,42.53,196100.0,42.59,42.91,42.24,42.53,196100.0
2007-08-17 09:30:00,44.68,45.11,44.4,44.57,684100.0,44.68,45.11,44.4,44.57,684100.0
2007-08-17 09:35:00,44.63,44.94,44.1,44.84,147200.0,44.63,44.94,44.1,44.84,147200.0
2007-08-17 09:40:00,44.84,44.86,44.59,44.63,60700.0,44.84,44.86,44.59,44.63,60700.0
2007-08-17 09:45:00,44.63,44.67,44.0,44.04,139500.0,44.63,44.67,44.0,44.04,139500.0
2007-08-17 09:50:00,44.04,44.15,43.67,43.81,77200.0,44.04,44.15,43.67,43.81,77200.0
2007-08-17 09:55:00,43.79,44.09,43.43,43.45,128300.0,43.79,44.09,43.43,43.45,128300.0
2007-08-17 10:00:00,43.45,43.5,43.12,43.24,118600.0,43.45,43.5,43.12,43.24,118600.0
2007-08-17 10:05:00,43.23,43.26,43.0,43.26,118600.0,43.23,43.26,43.0,43.26,118600.0
2007-08-17 10:10:00,43.26,43.44,43.24,43.44,73500.0,43.26,43.44,43.24,43.44,73500.0
2007-08-17 10:15:00,43.43,43.54,43.4,43.48,83000.0,43.43,43.54,43.4,43.48,83000.0
2007-08-17 10:20:00,43.47,43.5,43.29,43.45,31400.0,43.47,43.5,43.29,43.45,31400.0
2007-08-17 10:25:00,43.43,43.51,43.3,43.45,105300.0,43.43,43.51,43.3,43.45,105300.0
2007-08-17 10:30:00,43.46,43.62,43.38,43.47,92700.0,43.46,43.62,43.38,43.47,92700.0
2007-08-17 10:35:00,43.48,43.53,43.39,43.53,61500.0,43.48,43.53,43.39,43.53,61500.0
2007-08-17 10:40:00,43.52,43.67,43.49,43.49,140800.0,43.52,43.67,43.49,43.49,140800.0
2007-08-17 10:45:00,43.53,43.67,43.49,43.64,68700.0,43.53,43.67,43.49,43.64,68700.0
2007-08-17 10:50:00,43.64,44.01,43.64,43.84,128400.0,43.64,44.01,43.64,43.84,128400.0
2007-08-17 10:55:00,43.84,43.99,43.82,43.83,60000.0,43.84,43.99,43.82,43.83,60000.0
2007-08-17 11:00:00,43.83,44.1,43.77,44.02,85300.0,43.83,44.1,43.77,44.02,85300.0
2007-08-17 11:05:00,44.02,44.03,43.86,43.99,57000.0,44.02,44.03,43.86,43.99,57000.0
2007-08-17 11:10:00,43.97,44.29,43.96,44.2,37400.0,43.97,44.29,43.96,44.2,37400.0
2007-08-17 11:15:00,44.19,44.32,43.97,44.2,45500.0,44.19,44.32,43.97,44.2,45500.0
2007-08-17 11:20:00,44.15,44.21,44.09,44.18,33100.0,44.15,44.21,44.09,44.18,33100.0
2007-08-17 11:25:00,44.19,44.23,44.15,44.17,43100.0,44.19,44.23,44.15,44.17,43100.0
2007-08-17 11:30:00,44.19,44.3,44.17,44.29,40000.0,44.19,44.3,44.17,44.29,40000.0
2007-08-17 11:35:00,44.29,44.78,44.29,44.75,120800.0,44.29,44.78,44.29,44.75,120800.0
2007-08-17 11:40:00,44.75,44.85,44.74,44.85,54300.0,44.75,44.85,44.74,44.85,54300.0
2007-08-17 11:45:00,44.85,44.85,44.66,44.79,46600.0,44.85,44.85,44.66,44.79,46600.0
2007-08-17 11:50:00,44.77,44.79,44.43,44.43,23900.0,44.77,44.79,44.43,44.43,23900.0
2007-08-17 11:55:00,44.45,44.49,44.25,44.29,28900.0,44.45,44.49,44.25,44.29,28900.0
2007-08-17 12:00:00,44.29,44.3,44.0,44.03,39500.0,44.29,44.3,44.0,44.03,39500.0
2007-08-17 12:05:00,44.03,44.45,43.99,44.3,33000.0,44.03,44.45,43.99,44.3,33000.0
2007-08-17 12:10:00,44.3,44.55,44.23,44.55,28500.0,44.3,44.55,44.23,44.55,28500.0
2007-08-17 12:15:00,44.53,44.75,44.5,44.66,26700.0,44.53,44.75,44.5,44.66,26700.0
2007-08-17 12:20:00,44.63,44.81,44.59,44.75,20400.0,44.63,44.81,44.59,44.75,20400.0
2007-08-17 12:25:00,44.74,44.79,44.58,44.67,36000.0,44.74,44.79,44.58,44.67,36000.0
2007-08-17 12:30:00,44.73,44.93,44.71,44.93,34700.0,44.73,44.93,44.71,44.93,34700.0
2007-08-17 12:35:00,44.93,44.94,44.8,44.84,46100.0,44.93,44.94,44.8,44.84,46100.0
2007-08-17 12:40:00,44.84,44.93,44.79,44.93,27400.0,44.84,44.93,44.79,44.93,27400.0
2007-08-17 12:45:00,44.91,44.92,44.79,44.81,27900.0,44.91,44.92,44.79,44.81,27900.0
2007-08-17 12:50:00,44.8,44.83,44.72,44.8,29300.0,44.8,44.83,44.72,44.8,29300.0
2007-08-17 12:55:00,44.82,44.84,44.71,44.79,22900.0,44.82,44.84,44.71,44.79,22900.0
2007-08-17 13:00:00,44.78,44.9,44.77,44.9,25300.0,44.78,44.9,44.77,44.9,25300.0
2007-08-17 13:05:00,44.9,44.95,44.85,44.85,31500.0,44.9,44.95,44.85,44.85,31500.0
2007-08-17 13:10:00,44.86,44.93,44.79,44.8,19500.0,44.86,44.93,44.79,44.8,19500.0
2007-08-17 13:15:00,44.82,44.9,44.78,44.88,22900.0,44.82,44.9,44.78,44.88,22900.0
2007-08-17 13:20:00,44.86,44.94,44.85,44.85,17400.0,44.86,44.94,44.85,44.85,17400.0
2007-08-17 13:25:00,44.85,44.9,44.81,44.87,12400.0,44.85,44.9,44.81,44.87,12400.0
2007-08-17 13:30:00,44.87,44.9,44.8,44.9,31000.0,44.87,44.9,44.8,44.9,31000.0
2007-08-17 13:35:00,44.9,44.96,44.84,44.91,25700.0,44.9,44.96,44.84,44.91,25700.0
2007-08-17 13:40:00,44.91,44.94,44.85,44.91,20000.0,44.91,44.94,44.85,44.91,20000.0
2007-08-17 13:45:00,44.93,44.98,44.87,44.9,26000.0,44.93,44.98,44.87,44.9,26000.0
2007-08-17 13:50:00,44.91,45.0,44.91,44.99,69800.0,44.91,45.0,44.91,44.99,69800.0
2007-08-17 13:55:00,44.99,45.0,44.9,44.99,36300.0,44.99,45.0,44.9,44.99,36300.0
2007-08-17 14:00:00,44.98,45.0,44.79,44.99,36300.0,44.98,45.0,44.79,44.99,36300.0
2007-08-17 14:05:00,44.99,45.0,44.89,44.98,29600.0,44.99,45.0,44.89,44.98,29600.0
2007-08-17 14:10:00,44.98,44.99,44.89,44.89,30100.0,44.98,44.99,44.89,44.89,30100.0
2007-08-17 14:15:00,44.9,44.93,44.83,44.92,49900.0,44.9,44.93,44.83,44.92,49900.0
2007-08-17 14:20:00,44.92,44.93,44.65,44.79,63300.0,44.92,44.93,44.65,44.79,63300.0
2007-08-17 14:25:00,44.81,44.9,44.74,44.79,35400.0,44.81,44.9,44.74,44.79,35400.0
2007-08-17 14:30:00,44.77,44.9,44.69,44.79,59800.0,44.77,44.9,44.69,44.79,59800.0
2007-08-17 14:35:00,44.82,44.82,44.64,44.68,32300.0,44.82,44.82,44.64,44.68,32300.0
2007-08-17 14:40:00,44.69,44.78,44.45,44.62,117800.0,44.69,44.78,44.45,44.62,117800.0
2007-08-17 14:45:00,44.62,44.63,44.41,44.52,82600.0,44.62,44.63,44.41,44.52,82600.0
2007-08-17 14:50:00,44.49,44.61,44.48,44.53,42100.0,44.49,44.61,44.48,44.53,42100.0
2007-08-17 14:55:00,44.53,44.6,44.53,44.57,11500.0,44.53,44.6,44.53,44.57,11500.0
2007-08-17 15:00:00,44.57,44.6,44.43,44.6,45100.0,44.57,44.6,44.43,44.6,45100.0
2007-08-17 15:05:00,44.59,44.66,44.48,44.62,46200.0,44.59,44.66,44.48,44.62,46200.0
2007-08-17 15:10:00,44.62,44.83,44.32,44.83,31600.0,44.62,44.83,44.32,44.83,31600.0
2007-08-17 15:15:00,44.83,44.89,44.72,44.88,28900.0,44.83,44.89,44.72,44.88,28900.0
2007-08-17 15:20:00,44.86,44.9,44.75,44.79,40100.0,44.86,44.9,44.75,44.79,40100.0
2007-08-17 15:25:00,44.8,44.84,44.67,44.76,40200.0,44.8,44.84,44.67,44.76,40200.0
2007-08-17 15:30:00,44.79,44.9,44.72,44.79,33900.0,44.79,44.9,44.72,44.79,33900.0
2007-08-17 15:35:00,44.8,44.89,44.79,44.86,37200.0,44.8,44.89,44.79,44.86,37200.0
2007-08-17 15:40:00,44.86,45.0,44.62,44.77,109300.0,44.86,45.0,44.62,44.77,109300.0
2007-08-17 15:45:00,44.77,44.9,43.19,44.88,68300.0,44.77,44.9,43.19,44.88,68300.0
2007-08-17 15:50:00,44.88,44.9,43.19,44.81,88500.0,44.88,44.9,43.19,44.81,88500.0
2007-08-17 15:55:00,44.81,44.9,44.77,44.9,143800.0,44.81,44.9,44.77,44.9,143800.0
2007-08-20 09:30:00,44.6,44.86,44.56,44.75,49500.0,44.6,44.86,44.56,44.75,49500.0
2007-08-20 09:35:00,44.7,44.77,44.55,44.71,15600.0,44.7,44.77,44.55,44.71,15600.0
2007-08-20 09:40:00,44.64,44.71,44.17,44.26,36600.0,44.64,44.71,44.17,44.26,36600.0
2007-08-20 09:45:00,44.27,44.4,44.09,44.34,18600.0,44.27,44.4,44.09,44.34,18600.0
2007-08-20 09:50:00,44.35,44.59,44.27,44.5,42700.0,44.35,44.59,44.27,44.5,42700.0
2007-08-20 09:55:00,44.52,44.74,44.51,44.66,11200.0,44.52,44.74,44.51,44.66,11200.0
2007-08-20 10:00:00,44.67,44.91,44.53,44.75,103300.0,44.67,44.91,44.53,44.75,103300.0
2007-08-20 10:05:00,44.74,44.81,44.65,44.76,25100.0,44.74,44.81,44.65,44.76,25100.0
2007-08-20 10:10:00,44.77,44.79,44.53,44.54,18700.0,44.77,44.79,44.53,44.54,18700.0
2007-08-20 10:15:00,44.58,44.89,44.54,44.8,19500.0,44.58,44.89,44.54,44.8,19500.0
2007-08-20 10:20:00,44.8,44.94,44.69,44.8,39700.0,44.8,44.94,44.69,44.8,39700.0
2007-08-20 10:25:00,44.86,44.86,44.7,44.8,29800.0,44.86,44.86,44.7,44.8,29800.0
2007-08-20 10:30:00,44.78,44.8,44.65,44.79,40000.0,44.78,44.8,44.65,44.79,40000.0
2007-08-20 10:35:00,44.79,44.8,44.73,44.74,62100.0,44.79,44.8,44.73,44.74,62100.0
2007-08-20 10:40:00,44.77,44.9,44.76,44.85,30800.0,44.77,44.9,44.76,44.85,30800.0
2007-08-20 10:45:00,44.85,44.91,44.68,44.71,27700.0,44.85,44.91,44.68,44.71,27700.0
2007-08-20 10:50:00,44.79,44.92,44.53,44.87,32900.0,44.79,44.92,44.53,44.87,32900.0
2007-08-20 10:55:00,44.85,44.93,44.81,44.89,12700.0,44.85,44.93,44.81,44.89,12700.0
2007-08-20 11:00:00,44.93,45.07,44.91,44.96,109600.0,44.93,45.07,44.91,44.96,109600.0
2007-08-20 11:05:00,45.0,45.34,44.9,45.28,267000.0,45.0,45.34,44.9,45.28,267000.0
2007-08-20 11:10:00,45.26,45.44,45.03,45.12,78300.0,45.26,45.44,45.03,45.12,78300.0
2007-08-20 11:15:00,45.11,45.14,44.95,44.96,26000.0,45.11,45.14,44.95,44.96,26000.0
2007-08-20 11:20:00,44.98,45.1,44.95,44.96,25200.0,44.98,45.1,44.95,44.96,25200.0
2007-08-20 11:25:00,45.0,45.13,44.97,45.07,28800.0,45.0,45.13,44.97,45.07,28800.0
2007-08-20 11:30:00,45.08,45.24,44.98,45.22,15900.0,45.08,45.24,44.98,45.22,15900.0
2007-08-20 11:35:00,45.22,45.31,45.2,45.31,14900.0,45.22,45.31,45.2,45.31,14900.0
2007-08-20 11:40:00,45.31,45.35,45.24,45.28,14400.0,45.31,45.35,45.24,45.28,14400.0
2007-08-20 11:45:00,45.28,45.34,45.12,45.24,21000.0,45.28,45.34,45.12,45.24,21000.0
2007-08-20 11:50:00,45.22,45.28,45.04,45.22,17200.0,45.22,45.28,45.04,45.22,17200.0
2007-08-20 11:55:00,45.23,45.23,45.01,45.15,21400.0,45.23,45.23,45.01,45.15,21400.0
2007-08-20 12:00:00,45.15,45.25,45.12,45.25,16700.0,45.15,45.25,45.12,45.25,16700.0
2007-08-20 12:05:00,45.25,45.39,45.23,45.33,18500.0,45.25,45.39,45.23,45.33,18500.0
2007-08-20 12:10:00,45.32,45.32,45.06,45.19,23400.0,45.32,45.32,45.06,45.19,23400.0
2007-08-20 12:15:00,45.2,45.26,45.08,45.19,14900.0,45.2,45.26,45.08,45.19,14900.0
2007-08-20 12:20:00,45.19,45.3,45.13,45.23,71200.0,45.19,45.3,45.13,45.23,71200.0
2007-08-20 12:25:00,45.23,45.41,45.22,45.36,92900.0,45.23,45.41,45.22,45.36,92900.0
2007-08-20 12:30:00,45.35,45.41,45.33,45.34,18200.0,45.35,45.41,45.33,45.34,18200.0
2007-08-20 12:35:00,45.35,45.42,45.34,45.38,15700.0,45.35,45.42,45.34,45.38,15700.0
2007-08-20 12:40:00,45.39,45.39,45.28,45.34,24700.0,45.39,45.39,45.28,45.34,24700.0
2007-08-20 12:45:00,45.29,45.38,45.28,45.34,31900.0,45.29,45.38,45.28,45.34,31900.0
2007-08-20 12:50:00,45.34,45.48,45.19,45.41,18300.0,45.34,45.48,45.19,45.41,18300.0
2007-08-20 12:55:00,45.42,45.45,45.25,45.25,23500.0,45.42,45.45,45.25,45.25,23500.0
2007-08-20 13:00:00,45.27,45.49,45.12,45.48,137900.0,45.27,45.49,45.12,45.48,137900.0
2007-08-20 13:05:00,45.48,45.59,45.46,45.55,37100.0,45.48,45.59,45.46,45.55,37100.0
2007-08-20 13:10:00,45.58,45.65,45.5,45.65,48400.0,45.58,45.65,45.5,45.65,48400.0
2007-08-20 13:15:00,45.65,45.65,45.48,45.49,42400.0,45.65,45.65,45.48,45.49,42400.0
2007-08-20 13:20:00,45.5,45.5,45.25,45.38,45100.0,45.5,45.5,45.25,45.38,45100.0
2007-08-20 13:25:00,45.41,45.47,45.33,45.38,76400.0,45.41,45.47,45.33,45.38,76400.0
2007-08-20 13:30:00,45.35,45.41,45.23,45.37,12100.0,45.35,45.41,45.23,45.37,12100.0
2007-08-20 13:35:00,45.37,45.51,45.33,45.41,15900.0,45.37,45.51,45.33,45.41,15900.0
2007-08-20 13:40:00,45.4,45.54,45.3,45.47,25000.0,45.4,45.54,45.3,45.47,25000.0
2007-08-20 13:45:00,45.52,45.6,45.39,45.6,23800.0,45.52,45.6,45.39,45.6,23800.0
2007-08-20 13:50:00,45.59,45.6,45.5,45.6,20900.0,45.59,45.6,45.5,45.6,20900.0
2007-08-20 13:55:00,45.59,45.6,45.41,45.41,37100.0,45.59,45.6,45.41,45.41,37100.0
2007-08-20 14:00:00,45.43,45.53,45.24,45.52,24400.0,45.43,45.53,45.24,45.52,24400.0
2007-08-20 14:05:00,45.53,45.59,45.45,45.45,15900.0,45.53,45.59,45.45,45.45,15900.0
2007-08-20 14:10:00,45.42,45.59,45.41,45.52,18600.0,45.42,45.59,45.41,45.52,18600.0
2007-08-20 14:15:00,45.51,45.57,45.43,45.55,20200.0,45.51,45.57,45.43,45.55,20200.0
2007-08-20 14:20:00,45.56,45.75,45.54,45.72,26400.0,45.56,45.75,45.54,45.72,26400.0
2007-08-20 14:25:00,45.7,45.73,45.5,45.51,34100.0,45.7,45.73,45.5,45.51,34100.0
2007-08-20 14:30:00,45.51,45.6,45.45,45.51,25100.0,45.51,45.6,45.45,45.51,25100.0
2007-08-20 14:35:00,45.51,45.6,45.5,45.58,52500.0,45.51,45.6,45.5,45.58,52500.0
2007-08-20 14:40:00,45.6,45.67,45.56,45.67,32500.0,45.6,45.67,45.56,45.67,32500.0
2007-08-20 14:45:00,45.68,45.92,45.67,45.82,111900.0,45.68,45.92,45.67,45.82,111900.0
2007-08-20 14:50:00,45.81,45.91,45.8,45.88,35100.0,45.81,45.91,45.8,45.88,35100.0
2007-08-20 14:55:00,45.89,45.96,45.89,45.94,34000.0,45.89,45.96,45.89,45.94,34000.0
2007-08-20 15:00:00,45.96,46.09,45.94,46.03,120000.0,45.96,46.09,45.94,46.03,120000.0
2007-08-20 15:05:00,46.02,46.09,45.9,46.05,69400.0,46.02,46.09,45.9,46.05,69400.0
2007-08-20 15:10:00,46.07,46.24,46.07,46.2,60700.0,46.07,46.24,46.07,46.2,60700.0
2007-08-20 15:15:00,46.2,46.24,46.08,46.18,131600.0,46.2,46.24,46.08,46.18,131600.0
2007-08-20 15:20:00,46.19,46.42,46.17,46.33,103000.0,46.19,46.42,46.17,46.33,103000.0
2007-08-20 15:25:00,46.35,46.55,46.33,46.53,86600.0,46.35,46.55,46.33,46.53,86600.0
2007-08-20 15:30:00,46.54,46.56,46.19,46.36,100500.0,46.54,46.56,46.19,46.36,100500.0
2007-08-20 15:35:00,46.35,46.36,46.07,46.11,143100.0,46.35,46.36,46.07,46.11,143100.0
2007-08-20 15:40:00,46.12,46.4,46.11,46.34,77100.0,46.12,46.4,46.11,46.34,77100.0
2007-08-20 15:45:00,46.32,46.63,46.32,46.48,69900.0,46.32,46.63,46.32,46.48,69900.0
2007-08-20 15:50:00,46.45,46.6,46.35,46.6,80800.0,46.45,46.6,46.35,46.6,80800.0
2007-08-20 15:55:00,46.6,46.61,46.45,46.47,106600.0,46.6,46.61,46.45,46.47,106600.0
2007-08-21 09:30:00,45.69,45.93,45.41,45.93,94100.0,45.69,45.93,45.41,45.93,94100.0
2007-08-21 09:35:00,45.93,46.0,45.61,45.75,29400.0,45.93,46.0,45.61,45.75,29400.0
2007-08-21 09:40:00,45.74,45.8,45.43,45.44,30400.0,45.74,45.8,45.43,45.44,30400.0
2007-08-21 09:45:00,45.47,45.5,45.31,45.48,41700.0,45.47,45.5,45.31,45.48,41700.0
2007-08-21 09:50:00,45.47,45.77,45.34,45.4,90300.0,45.47,45.77,45.34,45.4,90300.0
2007-08-21 09:55:00,45.36,45.59,45.3,45.33,37700.0,45.36,45.59,45.3,45.33,37700.0
2007-08-21 10:00:00,45.31,45.4,45.2,45.4,73500.0,45.31,45.4,45.2,45.4,73500.0
2007-08-21 10:05:00,45.39,45.43,45.22,45.26,44200.0,45.39,45.43,45.22,45.26,44200.0
2007-08-21 10:10:00,45.25,45.35,45.11,45.19,50000.0,45.25,45.35,45.11,45.19,50000.0
2007-08-21 10:15:00,45.19,45.2,44.96,45.02,38000.0,45.19,45.2,44.96,45.02,38000.0
2007-08-21 10:20:00,45.03,45.05,44.83,44.9,27400.0,45.03,45.05,44.83,44.9,27400.0
2007-08-21 10:25:00,44.93,45.09,44.89,45.05,31500.0,44.93,45.09,44.89,45.05,31500.0
2007-08-21 10:30:00,45.06,45.36,45.06,45.25,29700.0,45.06,45.36,45.06,45.25,29700.0
2007-08-21 10:35:00,45.28,45.28,44.98,45.07,47100.0,45.28,45.28,44.98,45.07,47100.0
2007-08-21 10:40:00,45.06,45.15,44.98,45.03,23000.0,45.06,45.15,44.98,45.03,23000.0
2007-08-21 10:45:00,45.01,45.03,44.88,44.91,30100.0,45.01,45.03,44.88,44.91,30100.0
2007-08-21 10:50:00,44.9,44.97,44.76,44.78,81600.0,44.9,44.97,44.76,44.78,81600.0
2007-08-21 10:55:00,44.78,44.85,44.72,44.78,26500.0,44.78,44.85,44.72,44.78,26500.0
2007-08-21 11:00:00,44.78,44.94,44.72,44.76,25700.0,44.78,44.94,44.72,44.76,25700.0
2007-08-21 11:05:00,44.79,44.93,44.59,44.59,30100.0,44.79,44.93,44.59,44.59,30100.0
2007-08-21 11:10:00,44.59,44.75,44.57,44.75,22900.0,44.59,44.75,44.57,44.75,22900.0
2007-08-21 11:15:00,44.75,44.75,44.67,44.74,20000.0,44.75,44.75,44.67,44.74,20000.0
2007-08-21 11:20:00,44.72,44.82,44.67,44.79,41500.0,44.72,44.82,44.67,44.79,41500.0
2007-08-21 11:25:00,44.79,45.0,44.74,45.0,27300.0,44.79,45.0,44.74,45.0,27300.0
2007-08-21 11:30:00,44.97,45.14,44.97,45.05,48000.0,44.97,45.14,44.97,45.05,48000.0
2007-08-21 11:35:00,45.06,45.14,45.06,45.12,43600.0,45.06,45.14,45.06,45.12,43600.0
2007-08-21 11:40:00,45.13,45.25,45.11,45.25,22000.0,45.13,45.25,45.11,45.25,22000.0
2007-08-21 11:45:00,45.26,45.39,45.2,45.23,23600.0,45.26,45.39,45.2,45.23,23600.0
2007-08-21 11:50:00,45.26,45.26,45.14,45.23,19100.0,45.26,45.26,45.14,45.23,19100.0
2007-08-21 11:55:00,45.23,45.73,45.21,45.73,35000.0,45.23,45.73,45.21,45.73,35000.0
2007-08-21 12:00:00,45.72,45.91,45.63,45.81,53600.0,45.72,45.91,45.63,45.81,53600.0
2007-08-21 12:05:00,45.8,45.89,45.73,45.8,16900.0,45.8,45.89,45.73,45.8,16900.0
2007-08-21 12:10:00,45.81,45.86,45.57,45.8,38800.0,45.81,45.86,45.57,45.8,38800.0
2007-08-21 12:15:00,45.78,46.0,45.77,45.9,37500.0,45.78,46.0,45.77,45.9,37500.0
2007-08-21 12:20:00,45.9,45.98,45.82,45.98,19700.0,45.9,45.98,45.82,45.98,19700.0
2007-08-21 12:25:00,45.95,46.01,45.9,45.9,80700.0,45.95,46.01,45.9,45.9,80700.0
2007-08-21 12:30:00,45.9,46.01,45.63,45.89,71300.0,45.9,46.01,45.63,45.89,71300.0
2007-08-21 12:35:00,45.88,45.93,45.78,45.83,29700.0,45.88,45.93,45.78,45.83,29700.0
2007-08-21 12:40:00,45.85,46.0,45.85,45.96,30900.0,45.85,46.0,45.85,45.96,30900.0
2007-08-21 12:45:00,45.96,45.99,45.82,45.9,79500.0,45.96,45.99,45.82,45.9,79500.0
2007-08-21 12:50:00,45.9,45.97,45.88,45.91,28500.0,45.9,45.97,45.88,45.91,28500.0
2007-08-21 12:55:00,45.91,45.96,45.9,45.92,33300.0,45.91,45.96,45.9,45.92,33300.0
2007-08-21 13:00:00,45.92,45.92,45.79,45.9,38000.0,45.92,45.92,45.79,45.9,38000.0
2007-08-21 13:05:00,45.9,45.93,45.89,45.93,22000.0,45.9,45.93,45.89,45.93,22000.0
2007-08-21 13:10:00,45.91,45.91,45.78,45.87,13200.0,45.91,45.91,45.78,45.87,13200.0
2007-08-21 13:15:00,45.86,45.93,45.86,45.9,35100.0,45.86,45.93,45.86,45.9,35100.0
2007-08-21 13:20:00,45.89,45.9,45.82,45.82,11700.0,45.89,45.9,45.82,45.82,11700.0
2007-08-21 13:25:00,45.82,45.9,45.79,45.82,14100.0,45.82,45.9,45.79,45.82,14100.0
2007-08-21 13:30:00,45.84,45.9,45.83,45.87,18900.0,45.84,45.9,45.83,45.87,18900.0
2007-08-21 13:35:00,45.86,45.89,45.82,45.87,9400.0,45.86,45.89,45.82,45.87,9400.0
2007-08-21 13:40:00,45.88,45.9,45.82,45.87,23700.0,45.88,45.9,45.82,45.87,23700.0
2007-08-21 13:45:00,45.87,45.9,45.87,45.87,34900.0,45.87,45.9,45.87,45.87,34900.0
2007-08-21 13:50:00,45.88,45.9,45.85,45.85,41100.0,45.88,45.9,45.85,45.85,41100.0
2007-08-21 13:55:00,45.85,45.9,45.75,45.89,17400.0,45.85,45.9,45.75,45.89,17400.0
2007-08-21 14:00:00,45.9,45.91,45.89,45.89,44900.0,45.9,45.91,45.89,45.89,44900.0
2007-08-21 14:05:00,45.89,45.9,45.79,45.83,15200.0,45.89,45.9,45.79,45.83,15200.0
2007-08-21 14:10:00,45.85,45.86,45.8,45.82,32900.0,45.85,45.86,45.8,45.82,32900.0
2007-08-21 14:15:00,45.8,45.89,45.76,45.79,24800.0,45.8,45.89,45.76,45.79,24800.0
2007-08-21 14:20:00,45.81,45.89,45.78,45.89,24800.0,45.81,45.89,45.78,45.89,24800.0
2007-08-21 14:25:00,45.9,45.9,45.79,45.8,32500.0,45.9,45.9,45.79,45.8,32500.0
2007-08-21 14:30:00,45.79,45.8,45.61,45.65,29300.0,45.79,45.8,45.61,45.65,29300.0
2007-08-21 14:35:00,45.67,45.84,45.64,45.7,25700.0,45.67,45.84,45.64,45.7,25700.0
2007-08-21 14:40:00,45.69,45.7,45.47,45.56,36700.0,45.69,45.7,45.47,45.56,36700.0
2007-08-21 14:45:00,45.55,45.67,45.49,45.54,30200.0,45.55,45.67,45.49,45.54,30200.0
2007-08-21 14:50:00,45.54,45.56,45.46,45.49,35100.0,45.54,45.56,45.46,45.49,35100.0
2007-08-21 14:55:00,45.47,45.6,45.47,45.59,12300.0,45.47,45.6,45.47,45.59,12300.0
2007-08-21 15:00:00,45.61,45.78,45.61,45.73,25500.0,45.61,45.78,45.61,45.73,25500.0
2007-08-21 15:05:00,45.74,45.79,45.7,45.75,33100.0,45.74,45.79,45.7,45.75,33100.0
2007-08-21 15:10:00,45.75,45.77,45.7,45.71,17000.0,45.75,45.77,45.7,45.71,17000.0
2007-08-21 15:15:00,45.7,45.71,45.61,45.62,19800.0,45.7,45.71,45.61,45.62,19800.0
2007-08-21 15:20:00,45.63,45.78,45.63,45.78,23100.0,45.63,45.78,45.63,45.78,23100.0
2007-08-21 15:25:00,45.8,45.86,45.69,45.84,30500.0,45.8,45.86,45.69,45.84,30500.0
2007-08-21 15:30:00,45.85,45.9,45.78,45.83,23000.0,45.85,45.9,45.78,45.83,23000.0
2007-08-21 15:35:00,45.83,45.9,45.67,45.71,45800.0,45.83,45.9,45.67,45.71,45800.0
2007-08-21 15:40:00,45.71,45.73,45.7,45.72,39800.0,45.71,45.73,45.7,45.72,39800.0
2007-08-21 15:45:00,45.71,45.8,45.71,45.78,48200.0,45.71,45.8,45.71,45.78,48200.0
2007-08-21 15:50:00,45.78,45.78,45.63,45.7,81600.0,45.78,45.78,45.63,45.7,81600.0
2007-08-21 15:55:00,45.71,45.78,45.69,45.71,52500.0,45.71,45.78,45.69,45.71,52500.0
2007-08-22 09:30:00,45.5,45.92,45.5,45.9,60900.0,45.5,45.92,45.5,45.9,60900.0
2007-08-22 09:35:00,45.9,46.25,45.87,45.91,48100.0,45.9,46.25,45.87,45.91,48100.0
2007-08-22 09:40:00,45.91,46.29,45.91,46.23,72100.0,45.91,46.29,45.91,46.23,72100.0
2007-08-22 09:45:00,46.25,46.27,45.97,45.97,26300.0,46.25,46.27,45.97,45.97,26300.0
2007-08-22 09:50:00,46.01,46.06,45.97,46.06,70300.0,46.01,46.06,45.97,46.06,70300.0
2007-08-22 09:55:00,46.08,46.08,45.96,45.98,60800.0,46.08,46.08,45.96,45.98,60800.0
2007-08-22 10:00:00,45.98,46.01,45.98,46.01,24500.0,45.98,46.01,45.98,46.01,24500.0
2007-08-22 10:05:00,46.01,46.19,46.0,46.09,58800.0,46.01,46.19,46.0,46.09,58800.0
2007-08-22 10:10:00,46.1,46.3,46.04,46.05,49100.0,46.1,46.3,46.04,46.05,49100.0
2007-08-22 10:15:00,46.07,46.24,46.05,46.1,27100.0,46.07,46.24,46.05,46.1,27100.0
2007-08-22 10:20:00,46.1,46.15,45.98,46.15,18700.0,46.1,46.15,45.98,46.15,18700.0
2007-08-22 10:25:00,46.14,46.16,46.0,46.0,27200.0,46.14,46.16,46.0,46.0,27200.0
2007-08-22 10:30:00,46.01,46.1,46.0,46.01,28800.0,46.01,46.1,46.0,46.01,28800.0
2007-08-22 10:35:00,46.01,46.1,46.0,46.03,34300.0,46.01,46.1,46.0,46.03,34300.0
2007-08-22 10:40:00,46.02,46.1,46.01,46.07,33200.0,46.02,46.1,46.01,46.07,33200.0
2007-08-22 10:45:00,46.08,46.09,46.02,46.05,19000.0,46.08,46.09,46.02,46.05,19000.0
2007-08-22 10:50:00,46.04,46.06,46.0,46.01,36200.0,46.04,46.06,46.0,46.01,36200.0
2007-08-22 10:55:00,46.02,46.03,46.0,46.0,20300.0,46.02,46.03,46.0,46.0,20300.0
2007-08-22 11:00:00,46.0,46.07,45.98,46.01,55100.0,46.0,46.07,45.98,46.01,55100.0
2007-08-22 11:05:00,46.0,46.02,45.92,45.98,23300.0,46.0,46.02,45.92,45.98,23300.0
2007-08-22 11:10:00,45.96,45.98,45.88,45.93,21500.0,45.96,45.98,45.88,45.93,21500.0
2007-08-22 11:15:00,45.93,46.0,45.92,45.97,7500.0,45.93,46.0,45.92,45.97,7500.0
2007-08-22 11:20:00,45.97,45.97,45.95,45.96,4300.0,45.97,45.97,45.95,45.96,4300.0
2007-08-22 11:25:00,45.96,45.97,45.95,45.95,12600.0,45.96,45.97,45.95,45.95,12600.0
2007-08-22 11:30:00,45.95,45.97,45.95,45.96,11500.0,45.95,45.97,45.95,45.96,11500.0
2007-08-22 11:35:00,45.96,46.08,45.95,46.05,19400.0,45.96,46.08,45.95,46.05,19400.0
2007-08-22 11:40:00,46.05,46.1,46.01,46.05,11200.0,46.05,46.1,46.01,46.05,11200.0
2007-08-22 11:45:00,46.05,46.07,46.03,46.06,7700.0,46.05,46.07,46.03,46.06,7700.0
2007-08-22 11:50:00,46.06,46.09,46.06,46.08,8400.0,46.06,46.09,46.06,46.08,8400.0
2007-08-22 11:55:00,46.08,46.08,46.03,46.04,13700.0,46.08,46.08,46.03,46.04,13700.0
2007-08-22 12:00:00,46.04,46.09,46.03,46.04,16700.0,46.04,46.09,46.03,46.04,16700.0
2007-08-22 12:05:00,46.04,46.15,46.03,46.15,17600.0,46.04,46.15,46.03,46.15,17600.0
2007-08-22 12:10:00,46.15,46.19,46.05,46.17,32500.0,46.15,46.19,46.05,46.17,32500.0
2007-08-22 12:15:00,46.15,46.15,46.05,46.12,8900.0,46.15,46.15,46.05,46.12,8900.0
2007-08-22 12:20:00,46.11,46.16,46.1,46.15,20400.0,46.11,46.16,46.1,46.15,20400.0
2007-08-22 12:25:00,46.15,46.16,46.1,46.13,38100.0,46.15,46.16,46.1,46.13,38100.0
2007-08-22 12:30:00,46.13,46.13,45.91,46.0,50300.0,46.13,46.13,45.91,46.0,50300.0
2007-08-22 12:35:00,45.99,46.03,45.94,46.03,26000.0,45.99,46.03,45.94,46.03,26000.0
2007-08-22 12:40:00,46.04,46.1,46.02,46.09,36200.0,46.04,46.1,46.02,46.09,36200.0
2007-08-22 12:45:00,46.1,46.19,46.08,46.09,39200.0,46.1,46.19,46.08,46.09,39200.0
2007-08-22 12:50:00,46.09,46.18,46.06,46.1,17600.0,46.09,46.18,46.06,46.1,17600.0
2007-08-22 12:55:00,46.09,46.17,46.08,46.08,15800.0,46.09,46.17,46.08,46.08,15800.0
2007-08-22 13:00:00,46.08,46.1,46.08,46.08,23600.0,46.08,46.1,46.08,46.08,23600.0
2007-08-22 13:05:00,46.08,46.08,46.0,46.02,41000.0,46.08,46.08,46.0,46.02,41000.0
2007-08-22 13:10:00,46.02,46.11,46.0,46.0,18600.0,46.02,46.11,46.0,46.0,18600.0
2007-08-22 13:15:00,46.0,46.14,46.0,46.09,31900.0,46.0,46.14,46.0,46.09,31900.0
2007-08-22 13:20:00,46.09,46.16,46.08,46.14,24100.0,46.09,46.16,46.08,46.14,24100.0
2007-08-22 13:25:00,46.14,46.15,46.1,46.11,14200.0,46.14,46.15,46.1,46.11,14200.0
2007-08-22 13:30:00,46.12,46.12,46.07,46.1,112400.0,46.12,46.12,46.07,46.1,112400.0
2007-08-22 13:35:00,46.1,46.1,46.02,46.08,120900.0,46.1,46.1,46.02,46.08,120900.0
2007-08-22 13:40:00,46.08,46.1,46.07,46.09,9900.0,46.08,46.1,46.07,46.09,9900.0
2007-08-22 13:45:00,46.1,46.1,45.97,45.99,47900.0,46.1,46.1,45.97,45.99,47900.0
2007-08-22 13:50:00,46.0,46.01,45.93,45.95,18400.0,46.0,46.01,45.93,45.95,18400.0
2007-08-22 13:55:00,45.95,45.98,45.93,45.97,19100.0,45.95,45.98,45.93,45.97,19100.0
2007-08-22 14:00:00,45.97,45.97,45.91,45.92,8800.0,45.97,45.97,45.91,45.92,8800.0
2007-08-22 14:05:00,45.95,45.99,45.94,45.99,27900.0,45.95,45.99,45.94,45.99,27900.0
2007-08-22 14:10:00,45.99,45.99,45.88,45.9,18500.0,45.99,45.99,45.88,45.9,18500.0
2007-08-22 14:15:00,45.89,45.89,45.77,45.82,29200.0,45.89,45.89,45.77,45.82,29200.0
2007-08-22 14:20:00,45.83,45.86,45.81,45.81,13000.0,45.83,45.86,45.81,45.81,13000.0
2007-08-22 14:25:00,45.82,45.84,45.63,45.64,22300.0,45.82,45.84,45.63,45.64,22300.0
2007-08-22 14:30:00,45.64,45.74,45.64,45.65,15000.0,45.64,45.74,45.64,45.65,15000.0
2007-08-22 14:35:00,45.64,45.74,45.58,45.72,9800.0,45.64,45.74,45.58,45.72,9800.0
2007-08-22 14:40:00,45.73,45.84,45.7,45.83,7400.0,45.73,45.84,45.7,45.83,7400.0
2007-08-22 14:45:00,45.84,45.85,45.71,45.78,9600.0,45.84,45.85,45.71,45.78,9600.0
2007-08-22 14:50:00,45.79,45.85,45.7,45.72,13700.0,45.79,45.85,45.7,45.72,13700.0
2007-08-22 14:55:00,45.76,46.01,45.76,45.99,129500.0,45.76,46.01,45.76,45.99,129500.0
2007-08-22 15:00:00,45.98,45.99,45.88,45.9,16400.0,45.98,45.99,45.88,45.9,16400.0
2007-08-22 15:05:00,45.9,45.97,45.82,45.91,63700.0,45.9,45.97,45.82,45.91,63700.0
2007-08-22 15:10:00,45.92,45.95,45.85,45.87,13600.0,45.92,45.95,45.85,45.87,13600.0
2007-08-22 15:15:00,45.88,46.02,45.88,46.01,27800.0,45.88,46.02,45.88,46.01,27800.0
2007-08-22 15:20:00,45.99,46.19,45.99,45.99,44500.0,45.99,46.19,45.99,45.99,44500.0
2007-08-22 15:25:00,46.0,46.11,46.0,46.01,20900.0,46.0,46.11,46.0,46.01,20900.0
2007-08-22 15:30:00,46.01,46.14,46.01,46.1,31600.0,46.01,46.14,46.01,46.1,31600.0
2007-08-22 15:35:00,46.1,46.15,46.01,46.1,35700.0,46.1,46.15,46.01,46.1,35700.0
2007-08-22 15:40:00,46.1,46.12,46.08,46.09,25700.0,46.1,46.12,46.08,46.09,25700.0
2007-08-22 15:45:00,46.09,46.12,46.08,46.09,28100.0,46.09,46.12,46.08,46.09,28100.0
2007-08-22 15:50:00,46.1,46.13,46.04,46.04,38600.0,46.1,46.13,46.04,46.04,38600.0
2007-08-22 15:55:00,46.05,46.15,46.04,46.08,62800.0,46.05,46.15,46.04,46.08,62800.0
2007-08-23 09:30:00,46.29,46.5,46.13,46.39,66400.0,46.29,46.5,46.13,46.39,66400.0
2007-08-23 09:35:00,46.38,46.41,45.85,46.12,22600.0,46.38,46.41,45.85,46.12,22600.0
2007-08-23 09:40:00,46.01,46.1,45.77,46.02,14300.0,46.01,46.1,45.77,46.02,14300.0
2007-08-23 09:45:00,46.02,46.21,45.72,46.15,24800.0,46.02,46.21,45.72,46.15,24800.0
2007-08-23 09:50:00,46.14,46.27,45.99,46.23,19000.0,46.14,46.27,45.99,46.23,19000.0
2007-08-23 09:55:00,46.21,46.21,45.7,45.94,24400.0,46.21,46.21,45.7,45.94,24400.0
2007-08-23 10:00:00,45.95,46.02,45.85,46.01,15400.0,45.95,46.02,45.85,46.01,15400.0
2007-08-23 10:05:00,46.01,46.02,45.77,45.84,18200.0,46.01,46.02,45.77,45.84,18200.0
2007-08-23 10:10:00,45.84,45.88,45.74,45.84,19500.0,45.84,45.88,45.74,45.84,19500.0
2007-08-23 10:15:00,45.84,45.85,45.72,45.79,48800.0,45.84,45.85,45.72,45.79,48800.0
2007-08-23 10:20:00,45.79,45.82,45.58,45.61,14200.0,45.79,45.82,45.58,45.61,14200.0
2007-08-23 10:25:00,45.69,45.69,45.38,45.56,24800.0,45.69,45.69,45.38,45.56,24800.0
2007-08-23 10:30:00,45.56,45.57,45.18,45.4,85500.0,45.56,45.57,45.18,45.4,85500.0
2007-08-23 10:35:00,45.39,45.4,45.26,45.35,21500.0,45.39,45.4,45.26,45.35,21500.0
2007-08-23 10:40:00,45.35,45.4,45.28,45.3,20200.0,45.35,45.4,45.28,45.3,20200.0
2007-08-23 10:45:00,45.3,45.4,45.28,45.4,18600.0,45.3,45.4,45.28,45.4,18600.0
2007-08-23 10:50:00,45.4,45.4,45.22,45.3,14600.0,45.4,45.4,45.22,45.3,14600.0
2007-08-23 10:55:00,45.3,45.33,45.27,45.32,7200.0,45.3,45.33,45.27,45.32,7200.0
2007-08-23 11:00:00,45.32,45.34,45.04,45.04,31900.0,45.32,45.34,45.04,45.04,31900.0
2007-08-23 11:05:00,45.04,45.24,45.04,45.24,17200.0,45.04,45.24,45.04,45.24,17200.0
2007-08-23 11:10:00,45.24,45.25,45.04,45.1,47000.0,45.24,45.25,45.04,45.1,47000.0
2007-08-23 11:15:00,45.04,45.05,44.93,45.0,19000.0,45.04,45.05,44.93,45.0,19000.0
2007-08-23 11:20:00,45.0,45.06,44.93,45.0,66400.0,45.0,45.06,44.93,45.0,66400.0
2007-08-23 11:25:00,45.02,45.03,44.93,44.93,49000.0,45.02,45.03,44.93,44.93,49000.0
2007-08-23 11:30:00,44.92,44.94,44.77,44.79,30800.0,44.92,44.94,44.77,44.79,30800.0
2007-08-23 11:35:00,44.79,44.93,44.79,44.85,34100.0,44.79,44.93,44.79,44.85,34100.0
2007-08-23 11:40:00,44.82,44.98,44.82,44.98,34000.0,44.82,44.98,44.82,44.98,34000.0
2007-08-23 11:45:00,44.98,45.0,44.95,44.95,16000.0,44.98,45.0,44.95,44.95,16000.0
2007-08-23 11:50:00,44.95,44.95,44.85,44.94,29200.0,44.95,44.95,44.85,44.94,29200.0
2007-08-23 11:55:00,44.94,44.96,44.78,44.78,21800.0,44.94,44.96,44.78,44.78,21800.0
2007-08-23 12:00:00,44.8,44.91,44.76,44.9,17700.0,44.8,44.91,44.76,44.9,17700.0
2007-08-23 12:05:00,44.91,44.98,44.91,44.95,11500.0,44.91,44.98,44.91,44.95,11500.0
2007-08-23 12:10:00,44.93,45.0,44.93,44.97,11500.0,44.93,45.0,44.93,44.97,11500.0
2007-08-23 12:15:00,44.97,45.0,44.94,45.0,14500.0,44.97,45.0,44.94,45.0,14500.0
2007-08-23 12:20:00,44.99,45.07,44.99,45.07,21400.0,44.99,45.07,44.99,45.07,21400.0
2007-08-23 12:25:00,45.08,45.15,45.02,45.14,17900.0,45.08,45.15,45.02,45.14,17900.0
2007-08-23 12:30:00,45.15,45.24,45.14,45.21,18600.0,45.15,45.24,45.14,45.21,18600.0
2007-08-23 12:35:00,45.21,45.27,45.17,45.24,24800.0,45.21,45.27,45.17,45.24,24800.0
2007-08-23 12:40:00,45.26,45.33,45.26,45.32,14000.0,45.26,45.33,45.26,45.32,14000.0
2007-08-23 12:45:00,45.32,45.32,45.22,45.32,14500.0,45.32,45.32,45.22,45.32,14500.0
2007-08-23 12:50:00,45.3,45.33,45.17,45.19,17100.0,45.3,45.33,45.17,45.19,17100.0
2007-08-23 12:55:00,45.2,45.21,45.13,45.18,15600.0,45.2,45.21,45.13,45.18,15600.0
2007-08-23 13:00:00,45.19,45.23,45.12,45.22,10900.0,45.19,45.23,45.12,45.22,10900.0
2007-08-23 13:05:00,45.22,45.25,45.18,45.25,9800.0,45.22,45.25,45.18,45.25,9800.0
2007-08-23 13:10:00,45.25,45.33,45.24,45.32,13200.0,45.25,45.33,45.24,45.32,13200.0
2007-08-23 13:15:00,45.32,45.38,45.3,45.31,18800.0,45.32,45.38,45.3,45.31,18800.0
2007-08-23 13:20:00,45.29,45.32,45.23,45.23,27900.0,45.29,45.32,45.23,45.23,27900.0
2007-08-23 13:25:00,45.23,45.23,45.12,45.13,8200.0,45.23,45.23,45.12,45.13,8200.0
2007-08-23 13:30:00,45.15,45.23,45.13,45.21,12900.0,45.15,45.23,45.13,45.21,12900.0
2007-08-23 13:35:00,45.21,45.31,45.21,45.29,17200.0,45.21,45.31,45.21,45.29,17200.0
2007-08-23 13:40:00,45.3,45.43,45.26,45.34,29200.0,45.3,45.43,45.26,45.34,29200.0
2007-08-23 13:45:00,45.32,45.33,45.23,45.23,9500.0,45.32,45.33,45.23,45.23,9500.0
2007-08-23 13:50:00,45.24,45.37,45.24,45.37,13000.0,45.24,45.37,45.24,45.37,13000.0
2007-08-23 13:55:00,45.37,45.37,45.24,45.28,16200.0,45.37,45.37,45.24,45.28,16200.0
2007-08-23 14:00:00,45.3,45.36,45.27,45.33,17300.0,45.3,45.36,45.27,45.33,17300.0
2007-08-23 14:05:00,45.34,45.38,45.29,45.37,15500.0,45.34,45.38,45.29,45.37,15500.0
2007-08-23 14:10:00,45.39,45.42,45.31,45.34,13200.0,45.39,45.42,45.31,45.34,13200.0
2007-08-23 14:15:00,45.34,45.34,45.18,45.25,23200.0,45.34,45.34,45.18,45.25,23200.0
2007-08-23 14:20:00,45.26,45.39,45.21,45.23,17100.0,45.26,45.39,45.21,45.23,17100.0
2007-08-23 14:25:00,45.23,45.25,45.15,45.21,22800.0,45.23,45.25,45.15,45.21,22800.0
2007-08-23 14:30:00,45.21,45.26,45.2,45.26,10600.0,45.21,45.26,45.2,45.26,10600.0
2007-08-23 14:35:00,45.26,45.27,45.15,45.15,18600.0,45.26,45.27,45.15,45.15,18600.0
2007-08-23 14:40:00,45.15,45.15,44.92,45.07,29200.0,45.15,45.15,44.92,45.07,29200.0
2007-08-23 14:45:00,45.04,45.05,44.91,44.94,14800.0,45.04,45.05,44.91,44.94,14800.0
2007-08-23 14:50:00,44.94,45.08,44.92,45.08,11500.0,44.94,45.08,44.92,45.08,11500.0
2007-08-23 14:55:00,45.08,45.08,44.91,44.99,12800.0,45.08,45.08,44.91,44.99,12800.0
2007-08-23 15:00:00,45.01,45.13,45.01,45.1,16000.0,45.01,45.13,45.01,45.1,16000.0
2007-08-23 15:05:00,45.13,45.14,44.98,45.02,14300.0,45.13,45.14,44.98,45.02,14300.0
2007-08-23 15:10:00,45.02,45.11,44.98,45.08,16000.0,45.02,45.11,44.98,45.08,16000.0
2007-08-23 15:15:00,45.08,45.21,45.02,45.16,20800.0,45.08,45.21,45.02,45.16,20800.0
2007-08-23 15:20:00,45.16,45.29,45.16,45.23,19100.0,45.16,45.29,45.16,45.23,19100.0
2007-08-23 15:25:00,45.25,45.25,45.11,45.16,27400.0,45.25,45.25,45.11,45.16,27400.0
2007-08-23 15:30:00,45.16,45.16,45.07,45.07,22900.0,45.16,45.16,45.07,45.07,22900.0
2007-08-23 15:35:00,45.06,45.11,44.98,45.01,34400.0,45.06,45.11,44.98,45.01,34400.0
2007-08-23 15:40:00,45.01,45.05,44.97,45.01,22000.0,45.01,45.05,44.97,45.01,22000.0
2007-08-23 15:45:00,45.01,45.11,45.01,45.09,26500.0,45.01,45.11,45.01,45.09,26500.0
2007-08-23 15:50:00,45.08,45.15,45.02,45.04,34700.0,45.08,45.15,45.02,45.04,34700.0
2007-08-23 15:55:00,45.06,45.12,44.97,45.0,78800.0,45.06,45.12,44.97,45.0,78800.0
2007-08-24 09:30:00,45.02,45.38,44.87,44.97,14100.0,45.02,45.38,44.87,44.97,14100.0
2007-08-24 09:35:00,44.93,45.11,44.92,45.11,9100.0,44.93,45.11,44.92,45.11,9100.0
2007-08-24 09:40:00,45.07,45.28,44.98,45.25,11000.0,45.07,45.28,44.98,45.25,11000.0
2007-08-24 09:45:00,45.23,45.29,45.04,45.05,28600.0,45.23,45.29,45.04,45.05,28600.0
2007-08-24 09:50:00,45.0,45.04,44.89,44.99,21000.0,45.0,45.04,44.89,44.99,21000.0
2007-08-24 09:55:00,44.99,45.0,44.85,44.94,13700.0,44.99,45.0,44.85,44.94,13700.0
2007-08-24 10:00:00,44.95,45.18,44.94,45.07,39900.0,44.95,45.18,44.94,45.07,39900.0
2007-08-24 10:05:00,45.07,45.15,44.99,45.15,18900.0,45.07,45.15,44.99,45.15,18900.0
2007-08-24 10:10:00,45.15,45.19,45.02,45.08,20000.0,45.15,45.19,45.02,45.08,20000.0
2007-08-24 10:15:00,45.1,45.21,45.07,45.13,17800.0,45.1,45.21,45.07,45.13,17800.0
2007-08-24 10:20:00,45.13,45.14,44.93,44.97,16600.0,45.13,45.14,44.93,44.97,16600.0
2007-08-24 10:25:00,44.97,45.1,44.95,45.09,11800.0,44.97,45.1,44.95,45.09,11800.0
2007-08-24 10:30:00,45.08,45.13,45.01,45.03,11400.0,45.08,45.13,45.01,45.03,11400.0
2007-08-24 10:35:00,45.06,45.15,45.06,45.07,12600.0,45.06,45.15,45.06,45.07,12600.0
2007-08-24 10:40:00,45.08,45.17,45.08,45.17,11200.0,45.08,45.17,45.08,45.17,11200.0
2007-08-24 10:45:00,45.17,45.2,45.1,45.16,12100.0,45.17,45.2,45.1,45.16,12100.0
2007-08-24 10:50:00,45.16,45.17,45.12,45.16,16500.0,45.16,45.17,45.12,45.16,16500.0
2007-08-24 10:55:00,45.17,45.18,45.15,45.18,6200.0,45.17,45.18,45.15,45.18,6200.0
2007-08-24 11:00:00,45.19,45.19,45.15,45.17,19500.0,45.19,45.19,45.15,45.17,19500.0
2007-08-24 11:05:00,45.18,45.22,45.13,45.16,22200.0,45.18,45.22,45.13,45.16,22200.0
2007-08-24 11:10:00,45.16,45.16,45.03,45.07,12600.0,45.16,45.16,45.03,45.07,12600.0
2007-08-24 11:15:00,45.07,45.07,45.02,45.04,8800.0,45.07,45.07,45.02,45.04,8800.0
2007-08-24 11:20:00,45.06,45.24,45.06,45.19,14300.0,45.06,45.24,45.06,45.19,14300.0
2007-08-24 11:25:00,45.19,45.21,45.12,45.12,6600.0,45.19,45.21,45.12,45.12,6600.0
2007-08-24 11:30:00,45.14,45.16,45.12,45.13,23300.0,45.14,45.16,45.12,45.13,23300.0
2007-08-24 11:35:00,45.15,45.15,45.1,45.12,13400.0,45.15,45.15,45.1,45.12,13400.0
2007-08-24 11:40:00,45.12,45.13,45.09,45.11,11400.0,45.12,45.13,45.09,45.11,11400.0
2007-08-24 11:45:00,45.11,45.12,45.09,45.1,7900.0,45.11,45.12,45.09,45.1,7900.0
2007-08-24 11:50:00,45.1,45.23,45.09,45.22,17800.0,45.1,45.23,45.09,45.22,17800.0
2007-08-24 11:55:00,45.22,45.26,45.2,45.26,8300.0,45.22,45.26,45.2,45.26,8300.0
2007-08-24 12:00:00,45.27,45.3,45.26,45.28,7200.0,45.27,45.3,45.26,45.28,7200.0
2007-08-24 12:05:00,45.3,45.35,45.26,45.31,9900.0,45.3,45.35,45.26,45.31,9900.0
2007-08-24 12:10:00,45.31,45.38,45.26,45.36,11500.0,45.31,45.38,45.26,45.36,11500.0
2007-08-24 12:15:00,45.37,45.49,45.35,45.43,31300.0,45.37,45.49,45.35,45.43,31300.0
2007-08-24 12:20:00,45.43,45.51,45.38,45.38,30600.0,45.43,45.51,45.38,45.38,30600.0
2007-08-24 12:25:00,45.38,45.44,45.36,45.37,18300.0,45.38,45.44,45.36,45.37,18300.0
2007-08-24 12:30:00,45.37,45.37,45.32,45.33,11900.0,45.37,45.37,45.32,45.33,11900.0
2007-08-24 12:35:00,45.32,45.35,45.3,45.35,14800.0,45.32,45.35,45.3,45.35,14800.0
2007-08-24 12:40:00,45.35,45.35,45.26,45.26,18600.0,45.35,45.35,45.26,45.26,18600.0
2007-08-24 12:45:00,45.27,45.27,45.17,45.19,9900.0,45.27,45.27,45.17,45.19,9900.0
2007-08-24 12:50:00,45.18,45.21,45.16,45.21,10300.0,45.18,45.21,45.16,45.21,10300.0
2007-08-24 12:55:00,45.21,45.22,45.11,45.19,11900.0,45.21,45.22,45.11,45.19,11900.0
2007-08-24 13:00:00,45.2,45.23,45.17,45.19,8700.0,45.2,45.23,45.17,45.19,8700.0
2007-08-24 13:05:00,45.2,45.26,45.16,45.26,9600.0,45.2,45.26,45.16,45.26,9600.0
2007-08-24 13:10:00,45.27,45.32,45.27,45.29,8400.0,45.27,45.32,45.27,45.29,8400.0
2007-08-24 13:15:00,45.29,45.33,45.28,45.3,10700.0,45.29,45.33,45.28,45.3,10700.0
2007-08-24 13:20:00,45.3,45.3,45.23,45.27,8600.0,45.3,45.3,45.23,45.27,8600.0
2007-08-24 13:25:00,45.27,45.27,45.17,45.2,17400.0,45.27,45.27,45.17,45.2,17400.0
2007-08-24 13:30:00,45.21,45.21,45.14,45.15,12000.0,45.21,45.21,45.14,45.15,12000.0
2007-08-24 13:35:00,45.16,45.2,45.13,45.2,9600.0,45.16,45.2,45.13,45.2,9600.0
2007-08-24 13:40:00,45.2,45.23,45.17,45.22,13500.0,45.2,45.23,45.17,45.22,13500.0
2007-08-24 13:45:00,45.22,45.23,45.12,45.16,10400.0,45.22,45.23,45.12,45.16,10400.0
2007-08-24 13:50:00,45.16,45.17,45.16,45.16,6600.0,45.16,45.17,45.16,45.16,6600.0
2007-08-24 13:55:00,45.17,45.2,45.16,45.19,10500.0,45.17,45.2,45.16,45.19,10500.0
2007-08-24 14:00:00,45.19,45.2,45.17,45.2,10300.0,45.19,45.2,45.17,45.2,10300.0
2007-08-24 14:05:00,45.2,45.25,45.2,45.22,31200.0,45.2,45.25,45.2,45.22,31200.0
2007-08-24 14:10:00,45.22,45.23,45.18,45.2,17500.0,45.22,45.23,45.18,45.2,17500.0
2007-08-24 14:15:00,45.22,45.22,45.19,45.2,13700.0,45.22,45.22,45.19,45.2,13700.0
2007-08-24 14:20:00,45.21,45.26,45.19,45.26,16000.0,45.21,45.26,45.19,45.26,16000.0
2007-08-24 14:25:00,45.27,45.28,45.23,45.28,12200.0,45.27,45.28,45.23,45.28,12200.0
2007-08-24 14:30:00,45.28,45.28,45.24,45.25,10400.0,45.28,45.28,45.24,45.25,10400.0
2007-08-24 14:35:00,45.25,45.33,45.24,45.32,9500.0,45.25,45.33,45.24,45.32,9500.0
2007-08-24 14:40:00,45.33,45.39,45.31,45.38,11800.0,45.33,45.39,45.31,45.38,11800.0
2007-08-24 14:45:00,45.38,45.45,45.35,45.44,11300.0,45.38,45.45,45.35,45.44,11300.0
2007-08-24 14:50:00,45.43,45.5,45.43,45.47,17500.0,45.43,45.5,45.43,45.47,17500.0
2007-08-24 14:55:00,45.48,45.5,45.46,45.49,21600.0,45.48,45.5,45.46,45.49,21600.0
2007-08-24 15:00:00,45.5,45.5,45.47,45.47,17600.0,45.5,45.5,45.47,45.47,17600.0
2007-08-24 15:05:00,45.47,45.48,45.42,45.42,11500.0,45.47,45.48,45.42,45.42,11500.0
2007-08-24 15:10:00,45.42,45.43,45.4,45.43,11400.0,45.42,45.43,45.4,45.43,11400.0
2007-08-24 15:15:00,45.43,45.43,45.41,45.42,12200.0,45.43,45.43,45.41,45.42,12200.0
2007-08-24 15:20:00,45.42,45.43,45.34,45.41,15500.0,45.42,45.43,45.34,45.41,15500.0
2007-08-24 15:25:00,45.41,45.5,45.4,45.45,14800.0,45.41,45.5,45.4,45.45,14800.0
2007-08-24 15:30:00,45.46,45.5,45.46,45.48,23100.0,45.46,45.5,45.46,45.48,23100.0
2007-08-24 15:35:00,45.5,45.54,45.49,45.52,33200.0,45.5,45.54,45.49,45.52,33200.0
2007-08-24 15:40:00,45.52,45.53,45.48,45.5,38800.0,45.52,45.53,45.48,45.5,38800.0
2007-08-24 15:45:00,45.49,45.5,45.46,45.47,18100.0,45.49,45.5,45.46,45.47,18100.0
2007-08-24 15:50:00,45.47,45.52,45.47,45.48,30500.0,45.47,45.52,45.47,45.48,30500.0
2007-08-24 15:55:00,45.47,45.55,45.45,45.55,66600.0,45.47,45.55,45.45,45.55,66600.0
2007-08-27 09:30:00,44.99,45.5,44.75,44.95,87300.0,44.99,45.5,44.75,44.95,87300.0
2007-08-27 09:35:00,44.98,45.21,44.98,45.2,14000.0,44.98,45.21,44.98,45.2,14000.0
2007-08-27 09:40:00,45.2,45.29,45.19,45.23,12000.0,45.2,45.29,45.19,45.23,12000.0
2007-08-27 09:45:00,45.23,45.26,45.09,45.22,20200.0,45.23,45.26,45.09,45.22,20200.0
2007-08-27 09:50:00,45.22,45.49,45.15,45.47,23900.0,45.22,45.49,45.15,45.47,23900.0
2007-08-27 09:55:00,45.49,45.51,45.35,45.41,21700.0,45.49,45.51,45.35,45.41,21700.0
2007-08-27 10:00:00,45.42,45.49,45.21,45.36,40500.0,45.42,45.49,45.21,45.36,40500.0
2007-08-27 10:05:00,45.4,45.43,45.32,45.36,14700.0,45.4,45.43,45.32,45.36,14700.0
2007-08-27 10:10:00,45.37,45.37,45.33,45.34,15000.0,45.37,45.37,45.33,45.34,15000.0
2007-08-27 10:15:00,45.34,45.4,45.32,45.4,15200.0,45.34,45.4,45.32,45.4,15200.0
2007-08-27 10:20:00,45.4,45.4,45.29,45.31,16700.0,45.4,45.4,45.29,45.31,16700.0
2007-08-27 10:25:00,45.31,45.31,45.2,45.22,14300.0,45.31,45.31,45.2,45.22,14300.0
2007-08-27 10:30:00,45.22,45.22,45.15,45.19,10000.0,45.22,45.22,45.15,45.19,10000.0
2007-08-27 10:35:00,45.19,45.19,45.12,45.19,16500.0,45.19,45.19,45.12,45.19,16500.0
2007-08-27 10:40:00,45.19,45.24,45.18,45.22,14500.0,45.19,45.24,45.18,45.22,14500.0
2007-08-27 10:45:00,45.25,45.25,45.19,45.19,15800.0,45.25,45.25,45.19,45.19,15800.0
2007-08-27 10:50:00,45.18,45.23,45.18,45.22,7800.0,45.18,45.23,45.18,45.22,7800.0
2007-08-27 10:55:00,45.22,45.28,45.2,45.25,10200.0,45.22,45.28,45.2,45.25,10200.0
2007-08-27 11:00:00,45.25,45.25,45.22,45.22,9100.0,45.25,45.25,45.22,45.22,9100.0
2007-08-27 11:05:00,45.23,45.24,45.07,45.07,10100.0,45.23,45.24,45.07,45.07,10100.0
2007-08-27 11:10:00,45.07,45.11,45.05,45.1,10200.0,45.07,45.11,45.05,45.1,10200.0
2007-08-27 11:15:00,45.1,45.11,45.09,45.1,5800.0,45.1,45.11,45.09,45.1,5800.0
2007-08-27 11:20:00,45.11,45.16,45.1,45.12,11800.0,45.11,45.16,45.1,45.12,11800.0
2007-08-27 11:25:00,45.12,45.24,45.11,45.24,7400.0,45.12,45.24,45.11,45.24,7400.0
2007-08-27 11:30:00,45.24,45.25,45.19,45.24,16700.0,45.24,45.25,45.19,45.24,16700.0
2007-08-27 11:35:00,45.24,45.31,45.23,45.31,9100.0,45.24,45.31,45.23,45.31,9100.0
2007-08-27 11:40:00,45.31,45.32,45.29,45.29,10000.0,45.31,45.32,45.29,45.29,10000.0
2007-08-27 11:45:00,45.29,45.32,45.2,45.29,32700.0,45.29,45.32,45.2,45.29,32700.0
2007-08-27 11:50:00,45.29,45.31,45.29,45.3,5100.0,45.29,45.31,45.29,45.3,5100.0
2007-08-27 11:55:00,45.3,45.36,45.3,45.35,12800.0,45.3,45.36,45.3,45.35,12800.0
2007-08-27 12:00:00,45.35,45.35,45.31,45.32,14000.0,45.35,45.35,45.31,45.32,14000.0
2007-08-27 12:05:00,45.32,45.33,45.23,45.25,12600.0,45.32,45.33,45.23,45.25,12600.0
2007-08-27 12:10:00,45.25,45.37,45.23,45.37,14400.0,45.25,45.37,45.23,45.37,14400.0
2007-08-27 12:15:00,45.37,45.43,45.36,45.4,10100.0,45.37,45.43,45.36,45.4,10100.0
2007-08-27 12:20:00,45.4,45.41,45.3,45.35,19300.0,45.4,45.41,45.3,45.35,19300.0
2007-08-27 12:25:00,45.35,45.36,45.33,45.34,10400.0,45.35,45.36,45.33,45.34,10400.0
2007-08-27 12:30:00,45.34,45.34,45.27,45.29,17600.0,45.34,45.34,45.27,45.29,17600.0
2007-08-27 12:35:00,45.29,45.43,45.29,45.43,8600.0,45.29,45.43,45.29,45.43,8600.0
2007-08-27 12:40:00,45.43,45.54,45.42,45.51,16400.0,45.43,45.54,45.42,45.51,16400.0
2007-08-27 12:45:00,45.51,45.53,45.4,45.42,19700.0,45.51,45.53,45.4,45.42,19700.0
2007-08-27 12:50:00,45.43,45.43,45.39,45.4,8600.0,45.43,45.43,45.39,45.4,8600.0
2007-08-27 12:55:00,45.42,45.5,45.4,45.48,8100.0,45.42,45.5,45.4,45.48,8100.0
2007-08-27 13:00:00,45.5,45.52,45.45,45.48,13000.0,45.5,45.52,45.45,45.48,13000.0
2007-08-27 13:05:00,45.5,45.6,45.5,45.59,10800.0,45.5,45.6,45.5,45.59,10800.0
2007-08-27 13:10:00,45.59,45.59,45.57,45.57,8400.0,45.59,45.59,45.57,45.57,8400.0
2007-08-27 13:15:00,45.57,45.57,45.42,45.43,24500.0,45.57,45.57,45.42,45.43,24500.0
2007-08-27 13:20:00,45.43,45.43,45.27,45.37,34800.0,45.43,45.43,45.27,45.37,34800.0
2007-08-27 13:25:00,45.37,45.42,45.37,45.4,14600.0,45.37,45.42,45.37,45.4,14600.0
2007-08-27 13:30:00,45.42,45.42,45.39,45.41,11000.0,45.42,45.42,45.39,45.41,11000.0
2007-08-27 13:35:00,45.42,45.44,45.39,45.39,13900.0,45.42,45.44,45.39,45.39,13900.0
2007-08-27 13:40:00,45.39,45.39,45.37,45.38,6400.0,45.39,45.39,45.37,45.38,6400.0
2007-08-27 13:45:00,45.38,45.47,45.37,45.46,8600.0,45.38,45.47,45.37,45.46,8600.0
2007-08-27 13:50:00,45.47,45.48,45.36,45.38,14400.0,45.47,45.48,45.36,45.38,14400.0
2007-08-27 13:55:00,45.38,45.41,45.37,45.4,11700.0,45.38,45.41,45.37,45.4,11700.0
2007-08-27 14:00:00,45.4,45.52,45.39,45.51,16600.0,45.4,45.52,45.39,45.51,16600.0
2007-08-27 14:05:00,45.51,45.52,45.43,45.44,20800.0,45.51,45.52,45.43,45.44,20800.0
2007-08-27 14:10:00,45.44,45.49,45.38,45.46,22500.0,45.44,45.49,45.38,45.46,22500.0
2007-08-27 14:15:00,45.47,45.54,45.45,45.54,8700.0,45.47,45.54,45.45,45.54,8700.0
2007-08-27 14:20:00,45.55,45.6,45.55,45.57,17200.0,45.55,45.6,45.55,45.57,17200.0
2007-08-27 14:25:00,45.57,45.59,45.4,45.46,33700.0,45.57,45.59,45.4,45.46,33700.0
2007-08-27 14:30:00,45.46,45.64,45.44,45.61,18100.0,45.46,45.64,45.44,45.61,18100.0
2007-08-27 14:35:00,45.61,45.69,45.58,45.68,15500.0,45.61,45.69,45.58,45.68,15500.0
2007-08-27 14:40:00,45.67,45.67,45.61,45.62,15000.0,45.67,45.67,45.61,45.62,15000.0
2007-08-27 14:45:00,45.62,45.65,45.59,45.65,16500.0,45.62,45.65,45.59,45.65,16500.0
2007-08-27 14:50:00,45.63,45.66,45.53,45.55,24500.0,45.63,45.66,45.53,45.55,24500.0
2007-08-27 14:55:00,45.55,45.57,45.49,45.52,14300.0,45.55,45.57,45.49,45.52,14300.0
2007-08-27 15:00:00,45.52,45.52,45.47,45.5,11300.0,45.52,45.52,45.47,45.5,11300.0
2007-08-27 15:05:00,45.5,45.55,45.46,45.52,19100.0,45.5,45.55,45.46,45.52,19100.0
2007-08-27 15:10:00,45.51,45.53,45.49,45.52,18800.0,45.51,45.53,45.49,45.52,18800.0
2007-08-27 15:15:00,45.52,45.53,45.48,45.5,19200.0,45.52,45.53,45.48,45.5,19200.0
2007-08-27 15:20:00,45.5,45.52,45.48,45.49,25000.0,45.5,45.52,45.48,45.49,25000.0
2007-08-27 15:25:00,45.48,45.59,45.47,45.57,26700.0,45.48,45.59,45.47,45.57,26700.0
2007-08-27 15:30:00,45.57,45.65,45.57,45.62,33200.0,45.57,45.65,45.57,45.62,33200.0
2007-08-27 15:35:00,45.63,45.65,45.61,45.63,24300.0,45.63,45.65,45.61,45.63,24300.0
2007-08-27 15:40:00,45.64,45.72,45.64,45.72,32500.0,45.64,45.72,45.64,45.72,32500.0
2007-08-27 15:45:00,45.71,45.71,45.66,45.68,33600.0,45.71,45.71,45.66,45.68,33600.0
2007-08-27 15:50:00,45.67,45.68,45.55,45.57,37000.0,45.67,45.68,45.55,45.57,37000.0
2007-08-27 15:55:00,45.56,45.56,45.46,45.47,42100.0,45.56,45.56,45.46,45.47,42100.0
2007-08-28 09:30:00,45.12,45.55,45.1,45.1,24900.0,45.12,45.55,45.1,45.1,24900.0
2007-08-28 09:35:00,45.1,45.14,44.81,44.85,18800.0,45.1,45.14,44.81,44.85,18800.0
2007-08-28 09:40:00,44.85,44.87,44.7,44.77,33600.0,44.85,44.87,44.7,44.77,33600.0
2007-08-28 09:45:00,44.76,44.76,44.69,44.71,36800.0,44.76,44.76,44.69,44.71,36800.0
2007-08-28 09:50:00,44.69,44.88,44.63,44.78,52900.0,44.69,44.88,44.63,44.78,52900.0
2007-08-28 09:55:00,44.79,44.87,44.72,44.84,123200.0,44.79,44.87,44.72,44.84,123200.0
2007-08-28 10:00:00,44.84,44.93,44.73,44.93,28400.0,44.84,44.93,44.73,44.93,28400.0
2007-08-28 10:05:00,44.93,44.94,44.65,44.74,23300.0,44.93,44.94,44.65,44.74,23300.0
2007-08-28 10:10:00,44.74,44.77,44.68,44.72,17100.0,44.74,44.77,44.68,44.72,17100.0
2007-08-28 10:15:00,44.72,44.76,44.68,44.7,20500.0,44.72,44.76,44.68,44.7,20500.0
2007-08-28 10:20:00,44.72,44.76,44.71,44.75,28000.0,44.72,44.76,44.71,44.75,28000.0
2007-08-28 10:25:00,44.76,44.78,44.73,44.75,19000.0,44.76,44.78,44.73,44.75,19000.0
2007-08-28 10:30:00,44.75,44.88,44.68,44.88,10200.0,44.75,44.88,44.68,44.88,10200.0
2007-08-28 10:35:00,44.88,44.9,44.79,44.83,19300.0,44.88,44.9,44.79,44.83,19300.0
2007-08-28 10:40:00,44.83,44.84,44.75,44.78,8700.0,44.83,44.84,44.75,44.78,8700.0
2007-08-28 10:45:00,44.81,44.81,44.66,44.66,19400.0,44.81,44.81,44.66,44.66,19400.0
2007-08-28 10:50:00,44.66,44.66,44.56,44.6,18000.0,44.66,44.66,44.56,44.6,18000.0
2007-08-28 10:55:00,44.6,44.65,44.56,44.64,14000.0,44.6,44.65,44.56,44.64,14000.0
2007-08-28 11:00:00,44.64,44.67,44.59,44.64,9500.0,44.64,44.67,44.59,44.64,9500.0
2007-08-28 11:05:00,44.64,44.75,44.63,44.72,11200.0,44.64,44.75,44.63,44.72,11200.0
2007-08-28 11:10:00,44.72,44.72,44.57,44.61,23000.0,44.72,44.72,44.57,44.61,23000.0
2007-08-28 11:15:00,44.62,44.82,44.62,44.8,11400.0,44.62,44.82,44.62,44.8,11400.0
2007-08-28 11:20:00,44.8,44.8,44.71,44.71,12900.0,44.8,44.8,44.71,44.71,12900.0
2007-08-28 11:25:00,44.75,44.77,44.71,44.74,9800.0,44.75,44.77,44.71,44.74,9800.0
2007-08-28 11:30:00,44.74,44.76,44.71,44.73,7800.0,44.74,44.76,44.71,44.73,7800.0
2007-08-28 11:35:00,44.73,44.74,44.6,44.62,9400.0,44.73,44.74,44.6,44.62,9400.0
2007-08-28 11:40:00,44.62,44.72,44.61,44.69,15000.0,44.62,44.72,44.61,44.69,15000.0
2007-08-28 11:45:00,44.69,44.69,44.64,44.66,14100.0,44.69,44.69,44.64,44.66,14100.0
2007-08-28 11:50:00,44.66,44.66,44.61,44.63,12100.0,44.66,44.66,44.61,44.63,12100.0
2007-08-28 11:55:00,44.63,44.66,44.63,44.66,10200.0,44.63,44.66,44.63,44.66,10200.0
2007-08-28 12:00:00,44.66,44.66,44.63,44.64,15400.0,44.66,44.66,44.63,44.64,15400.0
2007-08-28 12:05:00,44.63,44.66,44.63,44.65,6900.0,44.63,44.66,44.63,44.65,6900.0
2007-08-28 12:10:00,44.66,44.66,44.63,44.64,11600.0,44.66,44.66,44.63,44.64,11600.0
2007-08-28 12:15:00,44.65,44.65,44.63,44.63,9000.0,44.65,44.65,44.63,44.63,9000.0
2007-08-28 12:20:00,44.65,44.65,44.57,44.6,17600.0,44.65,44.65,44.57,44.6,17600.0
2007-08-28 12:25:00,44.6,44.63,44.58,44.59,13300.0,44.6,44.63,44.58,44.59,13300.0
2007-08-28 12:30:00,44.59,44.62,44.59,44.62,10700.0,44.59,44.62,44.59,44.62,10700.0
2007-08-28 12:35:00,44.62,44.62,44.55,44.56,11700.0,44.62,44.62,44.55,44.56,11700.0
2007-08-28 12:40:00,44.56,44.56,44.53,44.56,11900.0,44.56,44.56,44.53,44.56,11900.0
2007-08-28 12:45:00,44.54,44.54,44.52,44.54,7600.0,44.54,44.54,44.52,44.54,7600.0
2007-08-28 12:50:00,44.54,44.57,44.54,44.57,6100.0,44.54,44.57,44.54,44.57,6100.0
2007-08-28 12:55:00,44.58,44.58,44.51,44.52,25900.0,44.58,44.58,44.51,44.52,25900.0
2007-08-28 13:00:00,44.52,44.52,44.51,44.51,5400.0,44.52,44.52,44.51,44.51,5400.0
2007-08-28 13:05:00,44.51,44.52,44.5,44.51,10500.0,44.51,44.52,44.5,44.51,10500.0
2007-08-28 13:10:00,44.51,44.51,44.5,44.5,9400.0,44.51,44.51,44.5,44.5,9400.0
2007-08-28 13:15:00,44.51,44.53,44.49,44.5,16600.0,44.51,44.53,44.49,44.5,16600.0
2007-08-28 13:20:00,44.49,44.5,44.43,44.44,15600.0,44.49,44.5,44.43,44.44,15600.0
2007-08-28 13:25:00,44.44,44.44,44.43,44.44,7900.0,44.44,44.44,44.43,44.44,7900.0
2007-08-28 13:30:00,44.44,44.44,44.35,44.37,22200.0,44.44,44.44,44.35,44.37,22200.0
2007-08-28 13:35:00,44.37,44.41,44.37,44.41,16200.0,44.37,44.41,44.37,44.41,16200.0
2007-08-28 13:40:00,44.41,44.41,44.38,44.39,12200.0,44.41,44.41,44.38,44.39,12200.0
2007-08-28 13:45:00,44.4,44.47,44.35,44.36,21700.0,44.4,44.47,44.35,44.36,21700.0
2007-08-28 13:50:00,44.37,44.48,44.34,44.48,19100.0,44.37,44.48,44.34,44.48,19100.0
2007-08-28 13:55:00,44.48,44.55,44.47,44.5,21000.0,44.48,44.55,44.47,44.5,21000.0
2007-08-28 14:00:00,44.51,44.53,44.43,44.48,25100.0,44.51,44.53,44.43,44.48,25100.0
2007-08-28 14:05:00,44.48,44.52,44.36,44.52,22300.0,44.48,44.52,44.36,44.52,22300.0
2007-08-28 14:10:00,44.51,44.57,44.49,44.54,11700.0,44.51,44.57,44.49,44.54,11700.0
2007-08-28 14:15:00,44.54,44.54,44.47,44.48,9100.0,44.54,44.54,44.47,44.48,9100.0
2007-08-28 14:20:00,44.48,44.57,44.47,44.56,10900.0,44.48,44.57,44.47,44.56,10900.0
2007-08-28 14:25:00,44.56,44.56,44.5,44.5,11100.0,44.56,44.56,44.5,44.5,11100.0
2007-08-28 14:30:00,44.5,44.56,44.48,44.49,14500.0,44.5,44.56,44.48,44.49,14500.0
2007-08-28 14:35:00,44.49,44.5,44.44,44.44,9700.0,44.49,44.5,44.44,44.44,9700.0
2007-08-28 14:40:00,44.45,44.45,44.29,44.36,15100.0,44.45,44.45,44.29,44.36,15100.0
2007-08-28 14:45:00,44.36,44.41,44.36,44.4,6300.0,44.36,44.41,44.36,44.4,6300.0
2007-08-28 14:50:00,44.4,44.42,44.39,44.39,9400.0,44.4,44.42,44.39,44.39,9400.0
2007-08-28 14:55:00,44.39,44.44,44.39,44.39,17900.0,44.39,44.44,44.39,44.39,17900.0
2007-08-28 15:00:00,44.38,44.43,44.36,44.4,18900.0,44.38,44.43,44.36,44.4,18900.0
2007-08-28 15:05:00,44.4,44.45,44.31,44.45,48900.0,44.4,44.45,44.31,44.45,48900.0
2007-08-28 15:10:00,44.45,44.54,44.42,44.49,23800.0,44.45,44.54,44.42,44.49,23800.0
2007-08-28 15:15:00,44.48,44.5,44.45,44.46,9700.0,44.48,44.5,44.45,44.46,9700.0
2007-08-28 15:20:00,44.46,44.46,44.37,44.38,14700.0,44.46,44.46,44.37,44.38,14700.0
2007-08-28 15:25:00,44.38,44.42,44.36,44.42,12700.0,44.38,44.42,44.36,44.42,12700.0
2007-08-28 15:30:00,44.43,44.43,44.38,44.4,22700.0,44.43,44.43,44.38,44.4,22700.0
2007-08-28 15:35:00,44.4,44.45,44.33,44.43,31500.0,44.4,44.45,44.33,44.43,31500.0
2007-08-28 15:40:00,44.43,44.44,44.38,44.4,35200.0,44.43,44.44,44.38,44.4,35200.0
2007-08-28 15:45:00,44.4,44.41,44.24,44.24,38300.0,44.4,44.41,44.24,44.24,38300.0
2007-08-28 15:50:00,44.24,44.24,44.06,44.07,69100.0,44.24,44.24,44.06,44.07,69100.0
2007-08-28 15:55:00,44.07,44.1,44.03,44.03,95300.0,44.07,44.1,44.03,44.03,95300.0
2007-08-29 09:30:00,44.11,44.5,43.6,43.74,39600.0,44.11,44.5,43.6,43.74,39600.0
2007-08-29 09:35:00,43.76,43.99,43.73,43.9,61400.0,43.76,43.99,43.73,43.9,61400.0
2007-08-29 09:40:00,43.89,43.95,43.87,43.91,10800.0,43.89,43.95,43.87,43.91,10800.0
2007-08-29 09:45:00,43.93,44.04,43.93,43.99,15900.0,43.93,44.04,43.93,43.99,15900.0
2007-08-29 09:50:00,44.01,44.17,43.97,44.15,23000.0,44.01,44.17,43.97,44.15,23000.0
2007-08-29 09:55:00,44.15,44.37,44.11,44.33,39600.0,44.15,44.37,44.11,44.33,39600.0
2007-08-29 10:00:00,44.31,44.31,44.1,44.19,10700.0,44.31,44.31,44.1,44.19,10700.0
2007-08-29 10:05:00,44.2,44.2,44.16,44.18,10700.0,44.2,44.2,44.16,44.18,10700.0
2007-08-29 10:10:00,44.18,44.19,44.1,44.14,10800.0,44.18,44.19,44.1,44.14,10800.0
2007-08-29 10:15:00,44.14,44.22,44.13,44.18,9200.0,44.14,44.22,44.13,44.18,9200.0
2007-08-29 10:20:00,44.2,44.37,44.2,44.29,14500.0,44.2,44.37,44.2,44.29,14500.0
2007-08-29 10:25:00,44.3,44.32,44.24,44.32,9800.0,44.3,44.32,44.24,44.32,9800.0
2007-08-29 10:30:00,44.32,44.32,44.13,44.16,12000.0,44.32,44.32,44.13,44.16,12000.0
2007-08-29 10:35:00,44.18,44.22,44.15,44.21,13400.0,44.18,44.22,44.15,44.21,13400.0
2007-08-29 10:40:00,44.21,44.33,44.19,44.23,20900.0,44.21,44.33,44.19,44.23,20900.0
2007-08-29 10:45:00,44.22,44.29,44.22,44.23,36200.0,44.22,44.29,44.22,44.23,36200.0
2007-08-29 10:50:00,44.23,44.26,44.23,44.25,27800.0,44.23,44.26,44.23,44.25,27800.0
2007-08-29 10:55:00,44.24,44.25,44.17,44.23,22700.0,44.24,44.25,44.17,44.23,22700.0
2007-08-29 11:00:00,44.22,44.26,44.2,44.22,22200.0,44.22,44.26,44.2,44.22,22200.0
2007-08-29 11:05:00,44.22,44.25,44.19,44.22,17100.0,44.22,44.25,44.19,44.22,17100.0
2007-08-29 11:10:00,44.22,44.24,44.21,44.23,12200.0,44.22,44.24,44.21,44.23,12200.0
2007-08-29 11:15:00,44.22,44.24,44.21,44.23,12900.0,44.22,44.24,44.21,44.23,12900.0
2007-08-29 11:20:00,44.22,44.31,44.22,44.3,9100.0,44.22,44.31,44.22,44.3,9100.0
2007-08-29 11:25:00,44.31,44.42,44.31,44.39,10800.0,44.31,44.42,44.31,44.39,10800.0
2007-08-29 11:30:00,44.41,44.41,44.36,44.41,7200.0,44.41,44.41,44.36,44.41,7200.0
2007-08-29 11:35:00,44.42,44.65,44.42,44.59,12500.0,44.42,44.65,44.42,44.59,12500.0
2007-08-29 11:40:00,44.57,44.57,44.49,44.49,8100.0,44.57,44.57,44.49,44.49,8100.0
2007-08-29 11:45:00,44.51,44.58,44.51,44.56,4800.0,44.51,44.58,44.51,44.56,4800.0
2007-08-29 11:50:00,44.54,44.54,44.5,44.52,2500.0,44.54,44.54,44.5,44.52,2500.0
2007-08-29 11:55:00,44.53,44.7,44.53,44.66,15000.0,44.53,44.7,44.53,44.66,15000.0
2007-08-29 12:00:00,44.66,44.7,44.64,44.68,12900.0,44.66,44.7,44.64,44.68,12900.0
2007-08-29 12:05:00,44.68,44.68,44.59,44.59,9200.0,44.68,44.68,44.59,44.59,9200.0
2007-08-29 12:10:00,44.59,44.67,44.56,44.67,12800.0,44.59,44.67,44.56,44.67,12800.0
2007-08-29 12:15:00,44.67,44.68,44.61,44.62,7300.0,44.67,44.68,44.61,44.62,7300.0
2007-08-29 12:20:00,44.63,44.71,44.63,44.68,11300.0,44.63,44.71,44.63,44.68,11300.0
2007-08-29 12:25:00,44.67,44.67,44.62,44.65,6100.0,44.67,44.67,44.62,44.65,6100.0
2007-08-29 12:30:00,44.65,44.67,44.64,44.64,6600.0,44.65,44.67,44.64,44.64,6600.0
2007-08-29 12:35:00,44.64,44.66,44.56,44.61,17200.0,44.64,44.66,44.56,44.61,17200.0
2007-08-29 12:40:00,44.63,44.69,44.62,44.62,10000.0,44.63,44.69,44.62,44.62,10000.0
2007-08-29 12:45:00,44.62,44.62,44.56,44.57,9900.0,44.62,44.62,44.56,44.57,9900.0
2007-08-29 12:50:00,44.56,44.57,44.52,44.52,3600.0,44.56,44.57,44.52,44.52,3600.0
2007-08-29 12:55:00,44.52,44.52,44.48,44.48,4300.0,44.52,44.52,44.48,44.48,4300.0
2007-08-29 13:00:00,44.47,44.52,44.47,44.52,11200.0,44.47,44.52,44.47,44.52,11200.0
2007-08-29 13:05:00,44.53,44.64,44.53,44.58,13300.0,44.53,44.64,44.53,44.58,13300.0
2007-08-29 13:10:00,44.58,44.58,44.5,44.52,7000.0,44.58,44.58,44.5,44.52,7000.0
2007-08-29 13:15:00,44.52,44.57,44.51,44.51,7500.0,44.52,44.57,44.51,44.51,7500.0
2007-08-29 13:20:00,44.49,44.49,44.45,44.46,2400.0,44.49,44.49,44.45,44.46,2400.0
2007-08-29 13:25:00,44.47,44.48,44.46,44.46,4600.0,44.47,44.48,44.46,44.46,4600.0
2007-08-29 13:30:00,44.46,44.46,44.42,44.42,9500.0,44.46,44.46,44.42,44.42,9500.0
2007-08-29 13:35:00,44.41,44.41,44.3,44.37,8100.0,44.41,44.41,44.3,44.37,8100.0
2007-08-29 13:40:00,44.37,44.45,44.37,44.41,10900.0,44.37,44.45,44.37,44.41,10900.0
2007-08-29 13:45:00,44.41,44.41,44.31,44.33,13300.0,44.41,44.41,44.31,44.33,13300.0
2007-08-29 13:50:00,44.33,44.39,44.33,44.38,5000.0,44.33,44.39,44.33,44.38,5000.0
2007-08-29 13:55:00,44.39,44.47,44.39,44.41,8600.0,44.39,44.47,44.39,44.41,8600.0
2007-08-29 14:00:00,44.42,44.58,44.42,44.58,14400.0,44.42,44.58,44.42,44.58,14400.0
2007-08-29 14:05:00,44.58,44.64,44.57,44.63,7300.0,44.58,44.64,44.57,44.63,7300.0
2007-08-29 14:10:00,44.63,44.69,44.6,44.6,8400.0,44.63,44.69,44.6,44.6,8400.0
2007-08-29 14:15:00,44.62,44.67,44.58,44.58,6500.0,44.62,44.67,44.58,44.58,6500.0
2007-08-29 14:20:00,44.58,44.68,44.58,44.68,9200.0,44.58,44.68,44.58,44.68,9200.0
2007-08-29 14:25:00,44.68,44.68,44.63,44.66,9000.0,44.68,44.68,44.63,44.66,9000.0
2007-08-29 14:30:00,44.67,44.79,44.66,44.78,16300.0,44.67,44.79,44.66,44.78,16300.0
2007-08-29 14:35:00,44.77,44.84,44.77,44.84,10500.0,44.77,44.84,44.77,44.84,10500.0
2007-08-29 14:40:00,44.84,44.85,44.77,44.79,11800.0,44.84,44.85,44.77,44.79,11800.0
2007-08-29 14:45:00,44.79,44.82,44.77,44.82,5600.0,44.79,44.82,44.77,44.82,5600.0
2007-08-29 14:50:00,44.82,44.84,44.8,44.81,8200.0,44.82,44.84,44.8,44.81,8200.0
2007-08-29 14:55:00,44.79,44.83,44.78,44.8,5000.0,44.79,44.83,44.78,44.8,5000.0
2007-08-29 15:00:00,44.8,44.89,44.8,44.85,8700.0,44.8,44.89,44.8,44.85,8700.0
2007-08-29 15:05:00,44.85,45.0,44.85,44.98,22300.0,44.85,45.0,44.85,44.98,22300.0
2007-08-29 15:10:00,44.97,45.02,44.96,45.02,28400.0,44.97,45.02,44.96,45.02,28400.0
2007-08-29 15:15:00,45.03,45.03,44.98,45.01,10100.0,45.03,45.03,44.98,45.01,10100.0
2007-08-29 15:20:00,45.0,45.03,44.96,45.02,8900.0,45.0,45.03,44.96,45.02,8900.0
2007-08-29 15:25:00,45.02,45.11,44.99,45.08,22900.0,45.02,45.11,44.99,45.08,22900.0
2007-08-29 15:30:00,45.1,45.17,45.04,45.1,23900.0,45.1,45.17,45.04,45.1,23900.0
2007-08-29 15:35:00,45.08,45.19,45.08,45.15,15900.0,45.08,45.19,45.08,45.15,15900.0
2007-08-29 15:40:00,45.16,45.25,45.11,45.12,21900.0,45.16,45.25,45.11,45.12,21900.0
2007-08-29 15:45:00,45.13,45.16,45.04,45.08,26500.0,45.13,45.16,45.04,45.08,26500.0
2007-08-29 15:50:00,45.11,45.3,45.1,45.3,45300.0,45.11,45.3,45.1,45.3,45300.0
2007-08-29 15:55:00,45.3,45.32,45.05,45.14,75100.0,45.3,45.32,45.05,45.14,75100.0
2007-08-30 09:30:00,44.85,45.18,44.65,45.17,38800.0,44.85,45.18,44.65,45.17,38800.0
2007-08-30 09:35:00,45.18,45.18,45.05,45.12,9700.0,45.18,45.18,45.05,45.12,9700.0
2007-08-30 09:40:00,45.14,45.34,45.11,45.13,24500.0,45.14,45.34,45.11,45.13,24500.0
2007-08-30 09:45:00,45.15,45.25,45.13,45.24,12900.0,45.15,45.25,45.13,45.24,12900.0
2007-08-30 09:50:00,45.25,45.46,45.23,45.46,20700.0,45.25,45.46,45.23,45.46,20700.0
2007-08-30 09:55:00,45.42,45.5,45.34,45.34,22000.0,45.42,45.5,45.34,45.34,22000.0
2007-08-30 10:00:00,45.35,45.5,45.34,45.5,15300.0,45.35,45.5,45.34,45.5,15300.0
2007-08-30 10:05:00,45.48,45.8,45.48,45.8,37500.0,45.48,45.8,45.48,45.8,37500.0
2007-08-30 10:10:00,45.8,45.8,45.71,45.77,32900.0,45.8,45.8,45.71,45.77,32900.0
2007-08-30 10:15:00,45.76,45.88,45.75,45.88,22100.0,45.76,45.88,45.75,45.88,22100.0
2007-08-30 10:20:00,45.86,46.0,45.85,45.87,48600.0,45.86,46.0,45.85,45.87,48600.0
2007-08-30 10:25:00,45.86,45.95,45.83,45.86,17200.0,45.86,45.95,45.83,45.86,17200.0
2007-08-30 10:30:00,45.87,46.0,45.86,45.99,32000.0,45.87,46.0,45.86,45.99,32000.0
2007-08-30 10:35:00,46.0,46.05,45.86,45.88,45300.0,46.0,46.05,45.86,45.88,45300.0
2007-08-30 10:40:00,45.9,45.94,45.85,45.85,15200.0,45.9,45.94,45.85,45.85,15200.0
2007-08-30 10:45:00,45.87,45.87,45.83,45.83,9800.0,45.87,45.87,45.83,45.83,9800.0
2007-08-30 10:50:00,45.83,45.86,45.83,45.84,11500.0,45.83,45.86,45.83,45.84,11500.0
2007-08-30 10:55:00,45.85,45.94,45.85,45.92,12800.0,45.85,45.94,45.85,45.92,12800.0
2007-08-30 11:00:00,45.92,45.96,45.91,45.94,14100.0,45.92,45.96,45.91,45.94,14100.0
2007-08-30 11:05:00,45.94,46.03,45.91,46.0,27300.0,45.94,46.03,45.91,46.0,27300.0
2007-08-30 11:10:00,46.0,46.2,45.99,46.1,29300.0,46.0,46.2,45.99,46.1,29300.0
2007-08-30 11:15:00,46.1,46.14,46.09,46.11,16400.0,46.1,46.14,46.09,46.11,16400.0
2007-08-30 11:20:00,46.11,46.19,46.1,46.15,33500.0,46.11,46.19,46.1,46.15,33500.0
2007-08-30 11:25:00,46.16,46.18,46.11,46.14,10200.0,46.16,46.18,46.11,46.14,10200.0
2007-08-30 11:30:00,46.14,46.15,46.05,46.05,7800.0,46.14,46.15,46.05,46.05,7800.0
2007-08-30 11:35:00,46.06,46.15,46.02,46.13,10100.0,46.06,46.15,46.02,46.13,10100.0
2007-08-30 11:40:00,46.14,46.2,46.12,46.19,18200.0,46.14,46.2,46.12,46.19,18200.0
2007-08-30 11:45:00,46.18,46.2,46.14,46.18,17700.0,46.18,46.2,46.14,46.18,17700.0
2007-08-30 11:50:00,46.18,46.19,46.12,46.15,13000.0,46.18,46.19,46.12,46.15,13000.0
2007-08-30 11:55:00,46.16,46.23,46.15,46.22,18200.0,46.16,46.23,46.15,46.22,18200.0
2007-08-30 12:00:00,46.22,46.25,46.15,46.18,57600.0,46.22,46.25,46.15,46.18,57600.0
2007-08-30 12:05:00,46.17,46.19,46.14,46.14,16100.0,46.17,46.19,46.14,46.14,16100.0
2007-08-30 12:10:00,46.15,46.15,46.12,46.12,10400.0,46.15,46.15,46.12,46.12,10400.0
2007-08-30 12:15:00,46.12,46.17,46.02,46.05,18600.0,46.12,46.17,46.02,46.05,18600.0
2007-08-30 12:20:00,46.07,46.2,46.01,46.07,31700.0,46.07,46.2,46.01,46.07,31700.0
2007-08-30 12:25:00,46.05,46.18,46.01,46.12,13500.0,46.05,46.18,46.01,46.12,13500.0
2007-08-30 12:30:00,46.11,46.11,46.0,46.02,15700.0,46.11,46.11,46.0,46.02,15700.0
2007-08-30 12:35:00,46.03,46.03,45.94,45.98,16900.0,46.03,46.03,45.94,45.98,16900.0
2007-08-30 12:40:00,45.96,45.97,45.94,45.96,37500.0,45.96,45.97,45.94,45.96,37500.0
2007-08-30 12:45:00,45.96,45.97,45.92,45.92,8000.0,45.96,45.97,45.92,45.92,8000.0
2007-08-30 12:50:00,45.94,45.94,45.91,45.94,9600.0,45.94,45.94,45.91,45.94,9600.0
2007-08-30 12:55:00,45.94,45.99,45.94,45.97,12800.0,45.94,45.99,45.94,45.97,12800.0
2007-08-30 13:00:00,45.97,45.97,45.88,45.91,13500.0,45.97,45.97,45.88,45.91,13500.0
2007-08-30 13:05:00,45.91,45.94,45.9,45.9,8200.0,45.91,45.94,45.9,45.9,8200.0
2007-08-30 13:10:00,45.91,45.91,45.86,45.87,6900.0,45.91,45.91,45.86,45.87,6900.0
2007-08-30 13:15:00,45.88,45.88,45.86,45.88,10300.0,45.88,45.88,45.86,45.88,10300.0
2007-08-30 13:20:00,45.87,45.9,45.87,45.9,11400.0,45.87,45.9,45.87,45.9,11400.0
2007-08-30 13:25:00,45.91,45.91,45.8,45.8,16600.0,45.91,45.91,45.8,45.8,16600.0
2007-08-30 13:30:00,45.81,45.81,45.67,45.69,17400.0,45.81,45.81,45.67,45.69,17400.0
2007-08-30 13:35:00,45.69,45.75,45.67,45.75,8500.0,45.69,45.75,45.67,45.75,8500.0
2007-08-30 13:40:00,45.75,45.75,45.69,45.72,11600.0,45.75,45.75,45.69,45.72,11600.0
2007-08-30 13:45:00,45.71,45.71,45.62,45.62,16300.0,45.71,45.71,45.62,45.62,16300.0
2007-08-30 13:50:00,45.62,45.66,45.54,45.6,20500.0,45.62,45.66,45.54,45.6,20500.0
2007-08-30 13:55:00,45.61,45.7,45.6,45.7,7800.0,45.61,45.7,45.6,45.7,7800.0
2007-08-30 14:00:00,45.74,45.8,45.74,45.78,5100.0,45.74,45.8,45.74,45.78,5100.0
2007-08-30 14:05:00,45.78,45.78,45.71,45.71,10200.0,45.78,45.78,45.71,45.71,10200.0
2007-08-30 14:10:00,45.71,45.72,45.69,45.69,10300.0,45.71,45.72,45.69,45.69,10300.0
2007-08-30 14:15:00,45.7,45.71,45.61,45.62,10400.0,45.7,45.71,45.61,45.62,10400.0
2007-08-30 14:20:00,45.61,45.61,45.58,45.6,9600.0,45.61,45.61,45.58,45.6,9600.0
2007-08-30 14:25:00,45.6,45.6,45.53,45.53,12800.0,45.6,45.6,45.53,45.53,12800.0
2007-08-30 14:30:00,45.53,45.53,45.43,45.46,13300.0,45.53,45.53,45.43,45.46,13300.0
2007-08-30 14:35:00,45.45,45.55,45.43,45.52,12900.0,45.45,45.55,45.43,45.52,12900.0
2007-08-30 14:40:00,45.51,45.52,45.43,45.43,9800.0,45.51,45.52,45.43,45.43,9800.0
2007-08-30 14:45:00,45.43,45.45,45.32,45.32,12100.0,45.43,45.45,45.32,45.32,12100.0
2007-08-30 14:50:00,45.32,45.35,45.27,45.32,15900.0,45.32,45.35,45.27,45.32,15900.0
2007-08-30 14:55:00,45.31,45.39,45.29,45.34,16400.0,45.31,45.39,45.29,45.34,16400.0
2007-08-30 15:00:00,45.34,45.45,45.34,45.44,13100.0,45.34,45.45,45.34,45.44,13100.0
2007-08-30 15:05:00,45.43,45.52,45.38,45.5,11900.0,45.43,45.52,45.38,45.5,11900.0
2007-08-30 15:10:00,45.5,45.58,45.48,45.52,13700.0,45.5,45.58,45.48,45.52,13700.0
2007-08-30 15:15:00,45.52,45.56,45.52,45.56,10600.0,45.52,45.56,45.52,45.56,10600.0
2007-08-30 15:20:00,45.57,45.69,45.54,45.68,16600.0,45.57,45.69,45.54,45.68,16600.0
2007-08-30 15:25:00,45.68,45.73,45.65,45.69,22300.0,45.68,45.73,45.65,45.69,22300.0
2007-08-30 15:30:00,45.67,45.68,45.61,45.63,20000.0,45.67,45.68,45.61,45.63,20000.0
2007-08-30 15:35:00,45.62,45.64,45.53,45.53,21000.0,45.62,45.64,45.53,45.53,21000.0
2007-08-30 15:40:00,45.54,45.54,45.37,45.4,45200.0,45.54,45.54,45.37,45.4,45200.0
2007-08-30 15:45:00,45.4,45.41,45.34,45.37,35500.0,45.4,45.41,45.34,45.37,35500.0
2007-08-30 15:50:00,45.37,45.39,45.31,45.33,33300.0,45.37,45.39,45.31,45.33,33300.0
2007-08-30 15:55:00,45.33,45.43,45.33,45.43,49600.0,45.33,45.43,45.33,45.43,49600.0
2007-08-31 09:30:00,46.12,46.16,45.54,45.62,41600.0,46.12,46.16,45.54,45.62,41600.0
2007-08-31 09:35:00,45.62,46.03,45.54,45.94,13700.0,45.62,46.03,45.54,45.94,13700.0
2007-08-31 09:40:00,45.94,45.94,45.61,45.68,9700.0,45.94,45.94,45.61,45.68,9700.0
2007-08-31 09:45:00,45.69,45.95,45.64,45.85,24100.0,45.69,45.95,45.64,45.85,24100.0
2007-08-31 09:50:00,45.84,45.94,45.77,45.92,19900.0,45.84,45.94,45.77,45.92,19900.0
2007-08-31 09:55:00,45.91,45.94,45.88,45.94,16000.0,45.91,45.94,45.88,45.94,16000.0
2007-08-31 10:00:00,45.95,46.04,45.88,46.01,40800.0,45.95,46.04,45.88,46.01,40800.0
2007-08-31 10:05:00,46.02,46.14,45.84,45.85,35600.0,46.02,46.14,45.84,45.85,35600.0
2007-08-31 10:10:00,45.84,45.94,45.84,45.9,15200.0,45.84,45.94,45.84,45.9,15200.0
2007-08-31 10:15:00,45.89,46.0,45.85,45.91,25700.0,45.89,46.0,45.85,45.91,25700.0
2007-08-31 10:20:00,45.91,46.0,45.88,45.96,15200.0,45.91,46.0,45.88,45.96,15200.0
2007-08-31 10:25:00,45.96,46.0,45.9,45.97,18700.0,45.96,46.0,45.9,45.97,18700.0
2007-08-31 10:30:00,45.96,46.06,45.96,46.03,36200.0,45.96,46.06,45.96,46.03,36200.0
2007-08-31 10:35:00,46.02,46.09,46.0,46.07,21300.0,46.02,46.09,46.0,46.07,21300.0
2007-08-31 10:40:00,46.07,46.07,46.03,46.05,7200.0,46.07,46.07,46.03,46.05,7200.0
2007-08-31 10:45:00,46.06,46.1,46.02,46.1,15000.0,46.06,46.1,46.02,46.1,15000.0
2007-08-31 10:50:00,46.09,46.25,46.03,46.25,26200.0,46.09,46.25,46.03,46.25,26200.0
2007-08-31 10:55:00,46.25,46.25,46.18,46.2,13900.0,46.25,46.25,46.18,46.2,13900.0
2007-08-31 11:00:00,46.2,46.25,46.16,46.25,19100.0,46.2,46.25,46.16,46.25,19100.0
2007-08-31 11:05:00,46.23,46.27,46.19,46.22,15500.0,46.23,46.27,46.19,46.22,15500.0
2007-08-31 11:10:00,46.21,46.3,46.17,46.3,19600.0,46.21,46.3,46.17,46.3,19600.0
2007-08-31 11:15:00,46.3,46.3,46.14,46.19,19900.0,46.3,46.3,46.14,46.19,19900.0
2007-08-31 11:20:00,46.2,46.25,46.13,46.22,12600.0,46.2,46.25,46.13,46.22,12600.0
2007-08-31 11:25:00,46.24,46.3,46.22,46.26,12200.0,46.24,46.3,46.22,46.26,12200.0
2007-08-31 11:30:00,46.28,46.39,46.25,46.39,29100.0,46.28,46.39,46.25,46.39,29100.0
2007-08-31 11:35:00,46.33,46.4,46.32,46.4,12100.0,46.33,46.4,46.32,46.4,12100.0
2007-08-31 11:40:00,46.4,46.42,46.35,46.39,12600.0,46.4,46.42,46.35,46.39,12600.0
2007-08-31 11:45:00,46.37,46.4,46.33,46.39,20200.0,46.37,46.4,46.33,46.39,20200.0
2007-08-31 11:50:00,46.39,46.44,46.36,46.38,19600.0,46.39,46.44,46.36,46.38,19600.0
2007-08-31 11:55:00,46.4,46.42,46.35,46.37,17500.0,46.4,46.42,46.35,46.37,17500.0
2007-08-31 12:00:00,46.39,46.42,46.39,46.42,14900.0,46.39,46.42,46.39,46.42,14900.0
2007-08-31 12:05:00,46.4,46.45,46.38,46.38,7700.0,46.4,46.45,46.38,46.38,7700.0
2007-08-31 12:10:00,46.37,46.49,46.37,46.48,8000.0,46.37,46.49,46.37,46.48,8000.0
2007-08-31 12:15:00,46.49,46.5,46.47,46.5,17400.0,46.49,46.5,46.47,46.5,17400.0
2007-08-31 12:20:00,46.49,46.5,46.46,46.47,27600.0,46.49,46.5,46.46,46.47,27600.0
2007-08-31 12:25:00,46.48,46.48,46.45,46.46,6200.0,46.48,46.48,46.45,46.46,6200.0
2007-08-31 12:30:00,46.47,46.53,46.47,46.53,59300.0,46.47,46.53,46.47,46.53,59300.0
2007-08-31 12:35:00,46.54,46.6,46.5,46.57,49100.0,46.54,46.6,46.5,46.57,49100.0
2007-08-31 12:40:00,46.58,46.59,46.54,46.57,8500.0,46.58,46.59,46.54,46.57,8500.0
2007-08-31 12:45:00,46.58,46.59,46.57,46.57,3900.0,46.58,46.59,46.57,46.57,3900.0
2007-08-31 12:50:00,46.57,46.57,46.53,46.55,10800.0,46.57,46.57,46.53,46.55,10800.0
2007-08-31 12:55:00,46.55,46.59,46.54,46.57,4100.0,46.55,46.59,46.54,46.57,4100.0
2007-08-31 13:00:00,46.58,46.6,46.55,46.55,10600.0,46.58,46.6,46.55,46.55,10600.0
2007-08-31 13:05:00,46.54,46.54,46.5,46.53,6800.0,46.54,46.54,46.5,46.53,6800.0
2007-08-31 13:10:00,46.53,46.55,46.51,46.51,7400.0,46.53,46.55,46.51,46.51,7400.0
2007-08-31 13:15:00,46.52,46.55,46.52,46.52,9700.0,46.52,46.55,46.52,46.52,9700.0
2007-08-31 13:20:00,46.52,46.52,46.48,46.48,15000.0,46.52,46.52,46.48,46.48,15000.0
2007-08-31 13:25:00,46.48,46.48,46.43,46.43,15400.0,46.48,46.48,46.43,46.43,15400.0
2007-08-31 13:30:00,46.43,46.46,46.37,46.37,28100.0,46.43,46.46,46.37,46.37,28100.0
2007-08-31 13:35:00,46.37,46.39,46.32,46.35,19500.0,46.37,46.39,46.32,46.35,19500.0
2007-08-31 13:40:00,46.34,46.35,46.3,46.32,23700.0,46.34,46.35,46.3,46.32,23700.0
2007-08-31 13:45:00,46.33,46.34,46.28,46.28,17100.0,46.33,46.34,46.28,46.28,17100.0
2007-08-31 13:50:00,46.29,46.31,46.25,46.25,18500.0,46.29,46.31,46.25,46.25,18500.0
2007-08-31 13:55:00,46.25,46.26,46.24,46.24,14800.0,46.25,46.26,46.24,46.24,14800.0
2007-08-31 14:00:00,46.23,46.3,46.23,46.29,11700.0,46.23,46.3,46.23,46.29,11700.0
2007-08-31 14:05:00,46.29,46.29,46.26,46.27,9600.0,46.29,46.29,46.26,46.27,9600.0
2007-08-31 14:10:00,46.28,46.36,46.28,46.34,15900.0,46.28,46.36,46.28,46.34,15900.0
2007-08-31 14:15:00,46.33,46.34,46.29,46.29,14600.0,46.33,46.34,46.29,46.29,14600.0
2007-08-31 14:20:00,46.29,46.3,46.23,46.24,19000.0,46.29,46.3,46.23,46.24,19000.0
2007-08-31 14:25:00,46.24,46.29,46.24,46.29,16500.0,46.24,46.29,46.24,46.29,16500.0
2007-08-31 14:30:00,46.29,46.29,46.23,46.27,13000.0,46.29,46.29,46.23,46.27,13000.0
2007-08-31 14:35:00,46.27,46.31,46.24,46.31,17800.0,46.27,46.31,46.24,46.31,17800.0
2007-08-31 14:40:00,46.3,46.35,46.3,46.34,12100.0,46.3,46.35,46.3,46.34,12100.0
2007-08-31 14:45:00,46.34,46.35,46.31,46.31,17200.0,46.34,46.35,46.31,46.31,17200.0
2007-08-31 14:50:00,46.33,46.34,46.25,46.25,13200.0,46.33,46.34,46.25,46.25,13200.0
2007-08-31 14:55:00,46.25,46.27,46.25,46.25,8500.0,46.25,46.27,46.25,46.25,8500.0
2007-08-31 15:00:00,46.26,46.3,46.23,46.3,15300.0,46.26,46.3,46.23,46.3,15300.0
2007-08-31 15:05:00,46.3,46.36,46.29,46.35,15100.0,46.3,46.36,46.29,46.35,15100.0
2007-08-31 15:10:00,46.35,46.41,46.34,46.37,18100.0,46.35,46.41,46.34,46.37,18100.0
2007-08-31 15:15:00,46.38,46.44,46.37,46.4,15400.0,46.38,46.44,46.37,46.4,15400.0
2007-08-31 15:20:00,46.41,46.41,46.35,46.39,17100.0,46.41,46.41,46.35,46.39,17100.0
2007-08-31 15:25:00,46.39,46.45,46.38,46.43,17400.0,46.39,46.45,46.38,46.43,17400.0
2007-08-31 15:30:00,46.44,46.46,46.42,46.43,25800.0,46.44,46.46,46.42,46.43,25800.0
2007-08-31 15:35:00,46.43,46.43,46.37,46.42,29000.0,46.43,46.43,46.37,46.42,29000.0
2007-08-31 15:40:00,46.42,46.46,46.41,46.46,41500.0,46.42,46.46,46.41,46.46,41500.0
2007-08-31 15:45:00,46.46,46.52,46.43,46.43,34800.0,46.46,46.52,46.43,46.43,34800.0
2007-08-31 15:50:00,46.44,46.49,46.32,46.35,54800.0,46.44,46.49,46.32,46.35,54800.0
2007-08-31 15:55:00,46.35,46.36,46.25,46.32,95200.0,46.35,46.36,46.25,46.32,95200.0
2007-09-04 09:30:00,46.15,46.15,45.6,45.92,35000.0,46.15,46.15,45.6,45.92,35000.0
2007-09-04 09:35:00,45.92,46.0,45.78,45.95,8400.0,45.92,46.0,45.78,45.95,8400.0
2007-09-04 09:40:00,45.97,46.07,45.94,45.96,32600.0,45.97,46.07,45.94,45.96,32600.0
2007-09-04 09:45:00,45.97,46.21,45.97,46.16,53100.0,45.97,46.21,45.97,46.16,53100.0
2007-09-04 09:50:00,46.16,46.3,46.13,46.23,29400.0,46.16,46.3,46.13,46.23,29400.0
2007-09-04 09:55:00,46.23,46.3,46.2,46.24,51100.0,46.23,46.3,46.2,46.24,51100.0
2007-09-04 10:00:00,46.24,46.31,46.19,46.19,33900.0,46.24,46.31,46.19,46.19,33900.0
2007-09-04 10:05:00,46.19,46.31,46.17,46.24,29000.0,46.19,46.31,46.17,46.24,29000.0
2007-09-04 10:10:00,46.25,46.26,46.24,46.25,20000.0,46.25,46.26,46.24,46.25,20000.0
2007-09-04 10:15:00,46.26,46.26,46.23,46.23,9100.0,46.26,46.26,46.23,46.23,9100.0
2007-09-04 10:20:00,46.24,46.31,46.24,46.27,12400.0,46.24,46.31,46.24,46.27,12400.0
2007-09-04 10:25:00,46.28,46.32,46.25,46.27,11500.0,46.28,46.32,46.25,46.27,11500.0
2007-09-04 10:30:00,46.27,46.32,46.27,46.28,7500.0,46.27,46.32,46.27,46.28,7500.0
2007-09-04 10:35:00,46.28,46.53,46.28,46.51,30400.0,46.28,46.53,46.28,46.51,30400.0
2007-09-04 10:40:00,46.51,46.66,46.51,46.66,21200.0,46.51,46.66,46.51,46.66,21200.0
2007-09-04 10:45:00,46.67,46.76,46.67,46.69,36800.0,46.67,46.76,46.67,46.69,36800.0
2007-09-04 10:50:00,46.7,46.78,46.69,46.7,41100.0,46.7,46.78,46.69,46.7,41100.0
2007-09-04 10:55:00,46.69,46.7,46.68,46.69,12000.0,46.69,46.7,46.68,46.69,12000.0
2007-09-04 11:00:00,46.68,46.7,46.62,46.68,42600.0,46.68,46.7,46.62,46.68,42600.0
2007-09-04 11:05:00,46.68,46.71,46.68,46.7,41500.0,46.68,46.71,46.68,46.7,41500.0
2007-09-04 11:10:00,46.69,46.7,46.67,46.69,6200.0,46.69,46.7,46.67,46.69,6200.0
2007-09-04 11:15:00,46.7,46.71,46.68,46.7,13300.0,46.7,46.71,46.68,46.7,13300.0
2007-09-04 11:20:00,46.69,46.72,46.68,46.72,20000.0,46.69,46.72,46.68,46.72,20000.0
2007-09-04 11:25:00,46.71,46.72,46.68,46.69,6900.0,46.71,46.72,46.68,46.69,6900.0
2007-09-04 11:30:00,46.7,46.7,46.68,46.7,7600.0,46.7,46.7,46.68,46.7,7600.0
2007-09-04 11:35:00,46.7,46.76,46.69,46.73,25100.0,46.7,46.76,46.69,46.73,25100.0
2007-09-04 11:40:00,46.73,46.73,46.68,46.69,21000.0,46.73,46.73,46.68,46.69,21000.0
2007-09-04 11:45:00,46.7,46.81,46.69,46.7,36300.0,46.7,46.81,46.69,46.7,36300.0
2007-09-04 11:50:00,46.69,46.7,46.68,46.69,5800.0,46.69,46.7,46.68,46.69,5800.0
2007-09-04 11:55:00,46.7,46.7,46.68,46.69,10400.0,46.7,46.7,46.68,46.69,10400.0
2007-09-04 12:00:00,46.7,46.72,46.68,46.68,18400.0,46.7,46.72,46.68,46.68,18400.0
2007-09-04 12:05:00,46.69,46.7,46.68,46.7,5200.0,46.69,46.7,46.68,46.7,5200.0
2007-09-04 12:10:00,46.69,46.71,46.68,46.68,13000.0,46.69,46.71,46.68,46.68,13000.0
2007-09-04 12:15:00,46.68,46.68,46.65,46.65,24900.0,46.68,46.68,46.65,46.65,24900.0
2007-09-04 12:20:00,46.65,46.69,46.64,46.68,7800.0,46.65,46.69,46.64,46.68,7800.0
2007-09-04 12:25:00,46.7,46.73,46.68,46.7,9300.0,46.7,46.73,46.68,46.7,9300.0
2007-09-04 12:30:00,46.69,46.87,46.69,46.85,21300.0,46.69,46.87,46.69,46.85,21300.0
2007-09-04 12:35:00,46.83,46.83,46.78,46.78,6600.0,46.83,46.83,46.78,46.78,6600.0
2007-09-04 12:40:00,46.78,46.88,46.78,46.87,13400.0,46.78,46.88,46.78,46.87,13400.0
2007-09-04 12:45:00,46.88,46.93,46.85,46.87,11200.0,46.88,46.93,46.85,46.87,11200.0
2007-09-04 12:50:00,46.87,46.92,46.87,46.91,5700.0,46.87,46.92,46.87,46.91,5700.0
2007-09-04 12:55:00,46.91,46.92,46.88,46.88,8000.0,46.91,46.92,46.88,46.88,8000.0
2007-09-04 13:00:00,46.88,46.9,46.85,46.89,13700.0,46.88,46.9,46.85,46.89,13700.0
2007-09-04 13:05:00,46.89,46.89,46.85,46.86,8800.0,46.89,46.89,46.85,46.86,8800.0
2007-09-04 13:10:00,46.85,46.95,46.85,46.94,7600.0,46.85,46.95,46.85,46.94,7600.0
2007-09-04 13:15:00,46.95,47.0,46.95,46.97,5600.0,46.95,47.0,46.95,46.97,5600.0
2007-09-04 13:20:00,46.96,47.01,46.96,46.98,72500.0,46.96,47.01,46.96,46.98,72500.0
2007-09-04 13:25:00,46.99,47.0,46.96,46.98,10800.0,46.99,47.0,46.96,46.98,10800.0
2007-09-04 13:30:00,46.98,46.99,46.97,46.98,7400.0,46.98,46.99,46.97,46.98,7400.0
2007-09-04 13:35:00,46.98,46.99,46.92,46.94,9900.0,46.98,46.99,46.92,46.94,9900.0
2007-09-04 13:40:00,46.93,47.0,46.93,46.99,10700.0,46.93,47.0,46.93,46.99,10700.0
2007-09-04 13:45:00,46.99,47.1,46.98,47.04,18600.0,46.99,47.1,46.98,47.04,18600.0
2007-09-04 13:50:00,47.05,47.05,47.01,47.01,4600.0,47.05,47.05,47.01,47.01,4600.0
2007-09-04 13:55:00,47.02,47.06,47.0,47.0,13200.0,47.02,47.06,47.0,47.0,13200.0
2007-09-04 14:00:00,46.99,47.0,46.86,46.87,21100.0,46.99,47.0,46.86,46.87,21100.0
2007-09-04 14:05:00,46.87,46.9,46.85,46.85,13400.0,46.87,46.9,46.85,46.85,13400.0
2007-09-04 14:10:00,46.86,46.87,46.83,46.83,12300.0,46.86,46.87,46.83,46.83,12300.0
2007-09-04 14:15:00,46.84,46.84,46.83,46.83,12800.0,46.84,46.84,46.83,46.83,12800.0
2007-09-04 14:20:00,46.84,46.84,46.78,46.8,30700.0,46.84,46.84,46.78,46.8,30700.0
2007-09-04 14:25:00,46.8,46.84,46.79,46.8,10600.0,46.8,46.84,46.79,46.8,10600.0
2007-09-04 14:30:00,46.8,46.85,46.79,46.82,11600.0,46.8,46.85,46.79,46.82,11600.0
2007-09-04 14:35:00,46.83,46.84,46.8,46.84,17500.0,46.83,46.84,46.8,46.84,17500.0
2007-09-04 14:40:00,46.83,46.87,46.83,46.85,5100.0,46.83,46.87,46.83,46.85,5100.0
2007-09-04 14:45:00,46.86,46.93,46.86,46.89,18600.0,46.86,46.93,46.86,46.89,18600.0
2007-09-04 14:50:00,46.9,46.9,46.83,46.87,23000.0,46.9,46.9,46.83,46.87,23000.0
2007-09-04 14:55:00,46.89,46.89,46.8,46.81,16000.0,46.89,46.89,46.8,46.81,16000.0
2007-09-04 15:00:00,46.81,46.82,46.77,46.78,16300.0,46.81,46.82,46.77,46.78,16300.0
2007-09-04 15:05:00,46.78,46.84,46.77,46.83,7000.0,46.78,46.84,46.77,46.83,7000.0
2007-09-04 15:10:00,46.83,46.85,46.83,46.85,9300.0,46.83,46.85,46.83,46.85,9300.0
2007-09-04 15:15:00,46.85,46.85,46.77,46.79,26800.0,46.85,46.85,46.77,46.79,26800.0
2007-09-04 15:20:00,46.8,46.83,46.79,46.83,9500.0,46.8,46.83,46.79,46.83,9500.0
2007-09-04 15:25:00,46.81,46.92,46.81,46.92,14700.0,46.81,46.92,46.81,46.92,14700.0
2007-09-04 15:30:00,46.93,46.93,46.81,46.9,48400.0,46.93,46.93,46.81,46.9,48400.0
2007-09-04 15:35:00,46.88,46.89,46.74,46.75,18400.0,46.88,46.89,46.74,46.75,18400.0
2007-09-04 15:40:00,46.76,46.81,46.69,46.69,29600.0,46.76,46.81,46.69,46.69,29600.0
2007-09-04 15:45:00,46.69,46.7,46.66,46.68,20100.0,46.69,46.7,46.66,46.68,20100.0
2007-09-04 15:50:00,46.68,46.68,46.59,46.6,37500.0,46.68,46.68,46.59,46.6,37500.0
2007-09-04 15:55:00,46.6,46.6,46.55,46.6,57400.0,46.6,46.6,46.55,46.6,57400.0
2007-09-05 09:30:00,46.3,46.44,46.18,46.18,16700.0,46.3,46.44,46.18,46.18,16700.0
2007-09-05 09:35:00,46.23,46.28,46.16,46.26,44600.0,46.23,46.28,46.16,46.26,44600.0
2007-09-05 09:40:00,46.28,46.36,46.24,46.36,5600.0,46.28,46.36,46.24,46.36,5600.0
2007-09-05 09:45:00,46.34,46.53,46.34,46.47,11400.0,46.34,46.53,46.34,46.47,11400.0
2007-09-05 09:50:00,46.47,46.48,46.22,46.29,20700.0,46.47,46.48,46.22,46.29,20700.0
2007-09-05 09:55:00,46.31,46.41,46.17,46.31,35400.0,46.31,46.41,46.17,46.31,35400.0
2007-09-05 10:00:00,46.31,46.36,46.23,46.36,22400.0,46.31,46.36,46.23,46.36,22400.0
2007-09-05 10:05:00,46.34,46.41,46.32,46.36,16100.0,46.34,46.41,46.32,46.36,16100.0
2007-09-05 10:10:00,46.36,46.39,46.34,46.36,11000.0,46.36,46.39,46.34,46.36,11000.0
2007-09-05 10:15:00,46.35,46.35,46.29,46.31,9100.0,46.35,46.35,46.29,46.31,9100.0
2007-09-05 10:20:00,46.33,46.38,46.33,46.38,12000.0,46.33,46.38,46.33,46.38,12000.0
2007-09-05 10:25:00,46.38,46.44,46.38,46.41,11100.0,46.38,46.44,46.38,46.41,11100.0
2007-09-05 10:30:00,46.43,46.44,46.4,46.4,11100.0,46.43,46.44,46.4,46.4,11100.0
2007-09-05 10:35:00,46.39,46.4,46.32,46.38,18700.0,46.39,46.4,46.32,46.38,18700.0
2007-09-05 10:40:00,46.37,46.44,46.36,46.44,10300.0,46.37,46.44,46.36,46.44,10300.0
2007-09-05 10:45:00,46.44,46.56,46.42,46.44,29400.0,46.44,46.56,46.42,46.44,29400.0
2007-09-05 10:50:00,46.45,46.51,46.44,46.51,2700.0,46.45,46.51,46.44,46.51,2700.0
2007-09-05 10:55:00,46.5,46.51,46.46,46.49,11400.0,46.5,46.51,46.46,46.49,11400.0
2007-09-05 11:00:00,46.49,46.49,46.37,46.37,8300.0,46.49,46.49,46.37,46.37,8300.0
2007-09-05 11:05:00,46.36,46.39,46.33,46.38,6700.0,46.36,46.39,46.33,46.38,6700.0
2007-09-05 11:10:00,46.36,46.4,46.32,46.4,11800.0,46.36,46.4,46.32,46.4,11800.0
2007-09-05 11:15:00,46.4,46.53,46.39,46.52,8400.0,46.4,46.53,46.39,46.52,8400.0
2007-09-05 11:20:00,46.52,46.53,46.47,46.52,9700.0,46.52,46.53,46.47,46.52,9700.0
2007-09-05 11:25:00,46.52,46.58,46.48,46.57,7300.0,46.52,46.58,46.48,46.57,7300.0
2007-09-05 11:30:00,46.57,46.66,46.57,46.61,15400.0,46.57,46.66,46.57,46.61,15400.0
2007-09-05 11:35:00,46.6,46.6,46.55,46.57,8600.0,46.6,46.6,46.55,46.57,8600.0
2007-09-05 11:40:00,46.59,46.6,46.55,46.58,8000.0,46.59,46.6,46.55,46.58,8000.0
2007-09-05 11:45:00,46.59,46.63,46.59,46.63,5000.0,46.59,46.63,46.59,46.63,5000.0
2007-09-05 11:50:00,46.63,46.64,46.55,46.55,12700.0,46.63,46.64,46.55,46.55,12700.0
2007-09-05 11:55:00,46.56,46.62,46.54,46.61,14900.0,46.56,46.62,46.54,46.61,14900.0
2007-09-05 12:00:00,46.64,46.75,46.64,46.75,9700.0,46.64,46.75,46.64,46.75,9700.0
2007-09-05 12:05:00,46.74,46.76,46.69,46.69,20600.0,46.74,46.76,46.69,46.69,20600.0
2007-09-05 12:10:00,46.71,46.73,46.7,46.73,8600.0,46.71,46.73,46.7,46.73,8600.0
2007-09-05 12:15:00,46.73,46.76,46.73,46.74,7800.0,46.73,46.76,46.73,46.74,7800.0
2007-09-05 12:20:00,46.75,46.78,46.74,46.78,14100.0,46.75,46.78,46.74,46.78,14100.0
2007-09-05 12:25:00,46.79,46.8,46.77,46.79,15600.0,46.79,46.8,46.77,46.79,15600.0
2007-09-05 12:30:00,46.8,46.8,46.76,46.77,5400.0,46.8,46.8,46.76,46.77,5400.0
2007-09-05 12:35:00,46.76,46.79,46.76,46.79,2300.0,46.76,46.79,46.76,46.79,2300.0
2007-09-05 12:40:00,46.77,46.81,46.77,46.81,5900.0,46.77,46.81,46.77,46.81,5900.0
2007-09-05 12:45:00,46.79,46.82,46.76,46.79,14600.0,46.79,46.82,46.76,46.79,14600.0
2007-09-05 12:50:00,46.79,46.79,46.74,46.75,3400.0,46.79,46.79,46.74,46.75,3400.0
2007-09-05 12:55:00,46.75,46.82,46.75,46.82,10500.0,46.75,46.82,46.75,46.82,10500.0
2007-09-05 13:00:00,46.82,46.85,46.77,46.78,18600.0,46.82,46.85,46.77,46.78,18600.0
2007-09-05 13:05:00,46.79,46.81,46.77,46.77,5500.0,46.79,46.81,46.77,46.77,5500.0
2007-09-05 13:10:00,46.79,46.83,46.77,46.81,6900.0,46.79,46.83,46.77,46.81,6900.0
2007-09-05 13:15:00,46.81,46.84,46.78,46.78,6300.0,46.81,46.84,46.78,46.78,6300.0
2007-09-05 13:20:00,46.78,46.8,46.74,46.77,17200.0,46.78,46.8,46.74,46.77,17200.0
2007-09-05 13:25:00,46.76,46.81,46.74,46.75,13800.0,46.76,46.81,46.74,46.75,13800.0
2007-09-05 13:30:00,46.74,46.75,46.67,46.72,12800.0,46.74,46.75,46.67,46.72,12800.0
2007-09-05 13:35:00,46.73,46.74,46.68,46.69,6700.0,46.73,46.74,46.68,46.69,6700.0
2007-09-05 13:40:00,46.69,46.73,46.62,46.62,14300.0,46.69,46.73,46.62,46.62,14300.0
2007-09-05 13:45:00,46.61,46.65,46.61,46.65,12800.0,46.61,46.65,46.61,46.65,12800.0
2007-09-05 13:50:00,46.66,46.67,46.62,46.63,9100.0,46.66,46.67,46.62,46.63,9100.0
2007-09-05 13:55:00,46.63,46.65,46.54,46.55,17300.0,46.63,46.65,46.54,46.55,17300.0
2007-09-05 14:00:00,46.55,46.64,46.52,46.54,23400.0,46.55,46.64,46.52,46.54,23400.0
2007-09-05 14:05:00,46.53,46.61,46.5,46.52,12300.0,46.53,46.61,46.5,46.52,12300.0
2007-09-05 14:10:00,46.51,46.52,46.47,46.5,8900.0,46.51,46.52,46.47,46.5,8900.0
2007-09-05 14:15:00,46.5,46.5,46.44,46.44,13900.0,46.5,46.5,46.44,46.44,13900.0
2007-09-05 14:20:00,46.45,46.49,46.36,46.38,19700.0,46.45,46.49,46.36,46.38,19700.0
2007-09-05 14:25:00,46.39,46.4,46.34,46.36,7000.0,46.39,46.4,46.34,46.36,7000.0
2007-09-05 14:30:00,46.36,46.45,46.33,46.33,23600.0,46.36,46.45,46.33,46.33,23600.0
2007-09-05 14:35:00,46.34,46.41,46.34,46.4,17600.0,46.34,46.41,46.34,46.4,17600.0
2007-09-05 14:40:00,46.39,46.41,46.3,46.33,15900.0,46.39,46.41,46.3,46.33,15900.0
2007-09-05 14:45:00,46.33,46.34,46.22,46.23,36600.0,46.33,46.34,46.22,46.23,36600.0
2007-09-05 14:50:00,46.26,46.28,46.18,46.28,23800.0,46.26,46.28,46.18,46.28,23800.0
2007-09-05 14:55:00,46.28,46.39,46.28,46.37,24500.0,46.28,46.39,46.28,46.37,24500.0
2007-09-05 15:00:00,46.37,46.44,46.33,46.44,34200.0,46.37,46.44,46.33,46.44,34200.0
2007-09-05 15:05:00,46.43,46.59,46.43,46.56,26800.0,46.43,46.59,46.43,46.56,26800.0
2007-09-05 15:10:00,46.56,46.57,46.48,46.51,30100.0,46.56,46.57,46.48,46.51,30100.0
2007-09-05 15:15:00,46.52,46.57,46.51,46.57,18100.0,46.52,46.57,46.51,46.57,18100.0
2007-09-05 15:20:00,46.57,46.6,46.48,46.54,31800.0,46.57,46.6,46.48,46.54,31800.0
2007-09-05 15:25:00,46.54,46.57,46.51,46.55,22400.0,46.54,46.57,46.51,46.55,22400.0
2007-09-05 15:30:00,46.56,46.65,46.56,46.6,34800.0,46.56,46.65,46.56,46.6,34800.0
2007-09-05 15:35:00,46.6,46.61,46.53,46.59,49600.0,46.6,46.61,46.53,46.59,49600.0
2007-09-05 15:40:00,46.6,46.71,46.58,46.69,54500.0,46.6,46.71,46.58,46.69,54500.0
2007-09-05 15:45:00,46.68,46.83,46.66,46.77,65900.0,46.68,46.83,46.66,46.77,65900.0
2007-09-05 15:50:00,46.77,46.83,46.77,46.8,90300.0,46.77,46.83,46.77,46.8,90300.0
2007-09-05 15:55:00,46.8,46.85,46.78,46.85,123900.0,46.8,46.85,46.78,46.85,123900.0
2007-09-06 09:30:00,47.0,47.0,46.87,47.0,20300.0,47.0,47.0,46.87,47.0,20300.0
2007-09-06 09:35:00,46.95,47.05,46.72,46.73,13100.0,46.95,47.05,46.72,46.73,13100.0
2007-09-06 09:40:00,46.76,46.88,46.76,46.88,8500.0,46.76,46.88,46.76,46.88,8500.0
2007-09-06 09:45:00,46.88,46.89,46.78,46.82,9300.0,46.88,46.89,46.78,46.82,9300.0
2007-09-06 09:50:00,46.81,46.82,46.53,46.54,9700.0,46.81,46.82,46.53,46.54,9700.0
2007-09-06 09:55:00,46.54,46.64,46.52,46.6,7300.0,46.54,46.64,46.52,46.6,7300.0
2007-09-06 10:00:00,46.6,46.62,46.55,46.56,21500.0,46.6,46.62,46.55,46.56,21500.0
2007-09-06 10:05:00,46.55,46.59,46.51,46.54,19000.0,46.55,46.59,46.51,46.54,19000.0
2007-09-06 10:10:00,46.54,46.57,46.48,46.48,33400.0,46.54,46.57,46.48,46.48,33400.0
2007-09-06 10:15:00,46.48,46.5,46.34,46.38,32100.0,46.48,46.5,46.34,46.38,32100.0
2007-09-06 10:20:00,46.38,46.46,46.34,46.41,16500.0,46.38,46.46,46.34,46.41,16500.0
2007-09-06 10:25:00,46.42,46.48,46.41,46.41,22900.0,46.42,46.48,46.41,46.41,22900.0
2007-09-06 10:30:00,46.41,46.53,46.41,46.5,28800.0,46.41,46.53,46.41,46.5,28800.0
2007-09-06 10:35:00,46.48,46.5,46.46,46.47,28000.0,46.48,46.5,46.46,46.47,28000.0
2007-09-06 10:40:00,46.47,46.5,46.47,46.48,15000.0,46.47,46.5,46.47,46.48,15000.0
2007-09-06 10:45:00,46.49,46.5,46.48,46.49,21300.0,46.49,46.5,46.48,46.49,21300.0
2007-09-06 10:50:00,46.49,46.53,46.47,46.48,36600.0,46.49,46.53,46.47,46.48,36600.0
2007-09-06 10:55:00,46.5,46.55,46.47,46.5,20600.0,46.5,46.55,46.47,46.5,20600.0
2007-09-06 11:00:00,46.53,46.53,46.5,46.52,3300.0,46.53,46.53,46.5,46.52,3300.0
2007-09-06 11:05:00,46.51,46.52,46.49,46.49,8600.0,46.51,46.52,46.49,46.49,8600.0
2007-09-06 11:10:00,46.5,46.55,46.49,46.53,13200.0,46.5,46.55,46.49,46.53,13200.0
2007-09-06 11:15:00,46.53,46.55,46.49,46.55,16100.0,46.53,46.55,46.49,46.55,16100.0
2007-09-06 11:20:00,46.55,46.59,46.54,46.59,21700.0,46.55,46.59,46.54,46.59,21700.0
2007-09-06 11:25:00,46.6,46.68,46.6,46.62,12500.0,46.6,46.68,46.6,46.62,12500.0
2007-09-06 11:30:00,46.62,46.74,46.62,46.69,19900.0,46.62,46.74,46.62,46.69,19900.0
2007-09-06 11:35:00,46.68,46.68,46.6,46.6,7800.0,46.68,46.68,46.6,46.6,7800.0
2007-09-06 11:40:00,46.6,46.6,46.55,46.6,10300.0,46.6,46.6,46.55,46.6,10300.0
2007-09-06 11:45:00,46.59,46.84,46.59,46.69,18900.0,46.59,46.84,46.59,46.69,18900.0
2007-09-06 11:50:00,46.67,46.76,46.62,46.63,13100.0,46.67,46.76,46.62,46.63,13100.0
2007-09-06 11:55:00,46.64,46.68,46.61,46.66,13600.0,46.64,46.68,46.61,46.66,13600.0
2007-09-06 12:00:00,46.63,46.64,46.59,46.61,9900.0,46.63,46.64,46.59,46.61,9900.0
2007-09-06 12:05:00,46.6,46.63,46.53,46.53,9200.0,46.6,46.63,46.53,46.53,9200.0
2007-09-06 12:10:00,46.53,46.69,46.53,46.69,11800.0,46.53,46.69,46.53,46.69,11800.0
2007-09-06 12:15:00,46.71,46.85,46.71,46.77,15000.0,46.71,46.85,46.71,46.77,15000.0
2007-09-06 12:20:00,46.76,46.77,46.68,46.74,6200.0,46.76,46.77,46.68,46.74,6200.0
2007-09-06 12:25:00,46.73,46.8,46.68,46.79,10900.0,46.73,46.8,46.68,46.79,10900.0
2007-09-06 12:30:00,46.79,46.79,46.69,46.74,9000.0,46.79,46.79,46.69,46.74,9000.0
2007-09-06 12:35:00,46.73,46.75,46.73,46.74,9300.0,46.73,46.75,46.73,46.74,9300.0
2007-09-06 12:40:00,46.74,46.74,46.62,46.63,8600.0,46.74,46.74,46.62,46.63,8600.0
2007-09-06 12:45:00,46.62,46.62,46.49,46.54,16600.0,46.62,46.62,46.49,46.54,16600.0
2007-09-06 12:50:00,46.55,46.55,46.49,46.53,10800.0,46.55,46.55,46.49,46.53,10800.0
2007-09-06 12:55:00,46.51,46.55,46.48,46.55,14100.0,46.51,46.55,46.48,46.55,14100.0
2007-09-06 13:00:00,46.55,46.63,46.54,46.62,11300.0,46.55,46.63,46.54,46.62,11300.0
2007-09-06 13:05:00,46.62,46.62,46.5,46.5,13100.0,46.62,46.62,46.5,46.5,13100.0
2007-09-06 13:10:00,46.51,46.51,46.38,46.39,21600.0,46.51,46.51,46.38,46.39,21600.0
2007-09-06 13:15:00,46.39,46.43,46.37,46.42,8900.0,46.39,46.43,46.37,46.42,8900.0
2007-09-06 13:20:00,46.42,46.53,46.41,46.5,8500.0,46.42,46.53,46.41,46.5,8500.0
2007-09-06 13:25:00,46.5,46.5,46.42,46.43,11700.0,46.5,46.5,46.42,46.43,11700.0
2007-09-06 13:30:00,46.43,46.46,46.38,46.42,15700.0,46.43,46.46,46.38,46.42,15700.0
2007-09-06 13:35:00,46.43,46.47,46.41,46.41,8500.0,46.43,46.47,46.41,46.41,8500.0
2007-09-06 13:40:00,46.41,46.43,46.4,46.41,7800.0,46.41,46.43,46.4,46.41,7800.0
2007-09-06 13:45:00,46.42,46.48,46.42,46.43,12900.0,46.42,46.48,46.42,46.43,12900.0
2007-09-06 13:50:00,46.43,46.44,46.41,46.43,8800.0,46.43,46.44,46.41,46.43,8800.0
2007-09-06 13:55:00,46.43,46.51,46.42,46.51,9200.0,46.43,46.51,46.42,46.51,9200.0
2007-09-06 14:00:00,46.5,46.51,46.41,46.42,10400.0,46.5,46.51,46.41,46.42,10400.0
2007-09-06 14:05:00,46.41,46.47,46.39,46.42,20000.0,46.41,46.47,46.39,46.42,20000.0
2007-09-06 14:10:00,46.42,46.55,46.42,46.49,10300.0,46.42,46.55,46.42,46.49,10300.0
2007-09-06 14:15:00,46.5,46.6,46.49,46.59,14200.0,46.5,46.6,46.49,46.59,14200.0
2007-09-06 14:20:00,46.59,46.6,46.55,46.59,14300.0,46.59,46.6,46.55,46.59,14300.0
2007-09-06 14:25:00,46.59,46.59,46.55,46.55,9800.0,46.59,46.59,46.55,46.55,9800.0
2007-09-06 14:30:00,46.55,46.63,46.55,46.63,14600.0,46.55,46.63,46.55,46.63,14600.0
2007-09-06 14:35:00,46.62,46.67,46.62,46.67,8800.0,46.62,46.67,46.62,46.67,8800.0
2007-09-06 14:40:00,46.66,46.73,46.66,46.72,11100.0,46.66,46.73,46.66,46.72,11100.0
2007-09-06 14:45:00,46.71,46.72,46.7,46.71,9200.0,46.71,46.72,46.7,46.71,9200.0
2007-09-06 14:50:00,46.71,46.71,46.67,46.69,15600.0,46.71,46.71,46.67,46.69,15600.0
2007-09-06 14:55:00,46.68,46.76,46.68,46.76,13700.0,46.68,46.76,46.68,46.76,13700.0
2007-09-06 15:00:00,46.77,46.83,46.75,46.76,12700.0,46.77,46.83,46.75,46.76,12700.0
2007-09-06 15:05:00,46.78,46.81,46.76,46.8,17300.0,46.78,46.81,46.76,46.8,17300.0
2007-09-06 15:10:00,46.78,46.79,46.74,46.77,14700.0,46.78,46.79,46.74,46.77,14700.0
2007-09-06 15:15:00,46.79,46.79,46.73,46.74,14100.0,46.79,46.79,46.73,46.74,14100.0
2007-09-06 15:20:00,46.73,46.77,46.7,46.76,14600.0,46.73,46.77,46.7,46.76,14600.0
2007-09-06 15:25:00,46.76,46.77,46.73,46.74,14400.0,46.76,46.77,46.73,46.74,14400.0
2007-09-06 15:30:00,46.74,46.81,46.74,46.81,15700.0,46.74,46.81,46.74,46.81,15700.0
2007-09-06 15:35:00,46.81,46.83,46.75,46.75,15900.0,46.81,46.83,46.75,46.75,15900.0
2007-09-06 15:40:00,46.75,46.78,46.71,46.77,23200.0,46.75,46.78,46.71,46.77,23200.0
2007-09-06 15:45:00,46.77,46.77,46.74,46.77,19300.0,46.77,46.77,46.74,46.77,19300.0
2007-09-06 15:50:00,46.77,46.78,46.76,46.77,26000.0,46.77,46.78,46.76,46.77,26000.0
2007-09-06 15:55:00,46.76,46.77,46.71,46.71,31500.0,46.76,46.77,46.71,46.71,31500.0
2007-09-07 09:30:00,46.1,46.69,45.99,46.6,30900.0,46.1,46.69,45.99,46.6,30900.0
2007-09-07 09:35:00,46.59,46.7,46.53,46.7,15600.0,46.59,46.7,46.53,46.7,15600.0
2007-09-07 09:40:00,46.67,46.84,46.5,46.84,34300.0,46.67,46.84,46.5,46.84,34300.0
2007-09-07 09:45:00,46.8,46.82,46.73,46.79,9400.0,46.8,46.82,46.73,46.79,9400.0
2007-09-07 09:50:00,46.77,46.83,46.72,46.79,9800.0,46.77,46.83,46.72,46.79,9800.0
2007-09-07 09:55:00,46.78,46.82,46.75,46.75,13100.0,46.78,46.82,46.75,46.75,13100.0
2007-09-07 10:00:00,46.75,46.83,46.72,46.83,15800.0,46.75,46.83,46.72,46.83,15800.0
2007-09-07 10:05:00,46.83,46.92,46.75,46.76,24700.0,46.83,46.92,46.75,46.76,24700.0
2007-09-07 10:10:00,46.77,46.8,46.65,46.7,13900.0,46.77,46.8,46.65,46.7,13900.0
2007-09-07 10:15:00,46.68,46.77,46.62,46.76,20800.0,46.68,46.77,46.62,46.76,20800.0
2007-09-07 10:20:00,46.77,46.8,46.71,46.71,11300.0,46.77,46.8,46.71,46.71,11300.0
2007-09-07 10:25:00,46.71,46.74,46.64,46.66,11900.0,46.71,46.74,46.64,46.66,11900.0
2007-09-07 10:30:00,46.64,46.65,46.49,46.5,22100.0,46.64,46.65,46.49,46.5,22100.0
2007-09-07 10:35:00,46.49,46.49,46.23,46.23,20500.0,46.49,46.49,46.23,46.23,20500.0
2007-09-07 10:40:00,46.22,46.28,46.13,46.19,24700.0,46.22,46.28,46.13,46.19,24700.0
2007-09-07 10:45:00,46.2,46.2,46.0,46.07,16100.0,46.2,46.2,46.0,46.07,16100.0
2007-09-07 10:50:00,46.07,46.08,46.0,46.01,11300.0,46.07,46.08,46.0,46.01,11300.0
2007-09-07 10:55:00,46.01,46.04,45.99,46.02,10800.0,46.01,46.04,45.99,46.02,10800.0
2007-09-07 11:00:00,46.02,46.07,45.99,46.07,19800.0,46.02,46.07,45.99,46.07,19800.0
2007-09-07 11:05:00,46.07,46.1,46.05,46.09,12700.0,46.07,46.1,46.05,46.09,12700.0
2007-09-07 11:10:00,46.08,46.08,46.0,46.02,21400.0,46.08,46.08,46.0,46.02,21400.0
2007-09-07 11:15:00,46.01,46.1,45.99,46.0,53000.0,46.01,46.1,45.99,46.0,53000.0
2007-09-07 11:20:00,46.0,46.04,45.97,46.01,16900.0,46.0,46.04,45.97,46.01,16900.0
2007-09-07 11:25:00,46.0,46.02,45.77,45.78,26000.0,46.0,46.02,45.77,45.78,26000.0
2007-09-07 11:30:00,45.78,45.94,45.77,45.9,13400.0,45.78,45.94,45.77,45.9,13400.0
2007-09-07 11:35:00,45.92,45.98,45.84,45.91,36900.0,45.92,45.98,45.84,45.91,36900.0
2007-09-07 11:40:00,45.91,46.0,45.9,45.95,13000.0,45.91,46.0,45.9,45.95,13000.0
2007-09-07 11:45:00,45.96,46.01,45.93,45.96,18900.0,45.96,46.01,45.93,45.96,18900.0
2007-09-07 11:50:00,45.97,46.0,45.88,45.91,12100.0,45.97,46.0,45.88,45.91,12100.0
2007-09-07 11:55:00,45.92,46.04,45.92,46.04,19700.0,45.92,46.04,45.92,46.04,19700.0
2007-09-07 12:00:00,46.02,46.05,45.98,45.98,17400.0,46.02,46.05,45.98,45.98,17400.0
2007-09-07 12:05:00,45.98,46.04,45.97,46.02,15700.0,45.98,46.04,45.97,46.02,15700.0
2007-09-07 12:10:00,46.02,46.04,45.96,45.97,42200.0,46.02,46.04,45.96,45.97,42200.0
2007-09-07 12:15:00,45.97,45.98,45.94,45.94,13100.0,45.97,45.98,45.94,45.94,13100.0
2007-09-07 12:20:00,45.93,45.93,45.86,45.91,20700.0,45.93,45.93,45.86,45.91,20700.0
2007-09-07 12:25:00,45.92,45.97,45.84,45.92,29000.0,45.92,45.97,45.84,45.92,29000.0
2007-09-07 12:30:00,45.93,46.02,45.93,45.94,13900.0,45.93,46.02,45.93,45.94,13900.0
2007-09-07 12:35:00,45.93,45.95,45.89,45.89,11400.0,45.93,45.95,45.89,45.89,11400.0
2007-09-07 12:40:00,45.89,45.94,45.85,45.85,11900.0,45.89,45.94,45.85,45.85,11900.0
2007-09-07 12:45:00,45.86,45.87,45.81,45.85,14500.0,45.86,45.87,45.81,45.85,14500.0
2007-09-07 12:50:00,45.86,45.86,45.8,45.8,7200.0,45.86,45.86,45.8,45.8,7200.0
2007-09-07 12:55:00,45.81,45.86,45.79,45.84,17700.0,45.81,45.86,45.79,45.84,17700.0
2007-09-07 13:00:00,45.85,45.86,45.74,45.74,76100.0,45.85,45.86,45.74,45.74,76100.0
2007-09-07 13:05:00,45.74,45.79,45.69,45.78,42200.0,45.74,45.79,45.69,45.78,42200.0
2007-09-07 13:10:00,45.78,45.8,45.75,45.77,24800.0,45.78,45.8,45.75,45.77,24800.0
2007-09-07 13:15:00,45.77,45.78,45.72,45.76,15600.0,45.77,45.78,45.72,45.76,15600.0
2007-09-07 13:20:00,45.76,45.77,45.69,45.69,11500.0,45.76,45.77,45.69,45.69,11500.0
2007-09-07 13:25:00,45.68,45.7,45.66,45.7,10700.0,45.68,45.7,45.66,45.7,10700.0
2007-09-07 13:30:00,45.69,45.71,45.65,45.65,26100.0,45.69,45.71,45.65,45.65,26100.0
2007-09-07 13:35:00,45.65,45.65,45.52,45.54,35200.0,45.65,45.65,45.52,45.54,35200.0
2007-09-07 13:40:00,45.53,45.57,45.49,45.5,38700.0,45.53,45.57,45.49,45.5,38700.0
2007-09-07 13:45:00,45.5,45.5,45.47,45.49,20300.0,45.5,45.5,45.47,45.49,20300.0
2007-09-07 13:50:00,45.49,45.51,45.43,45.49,27800.0,45.49,45.51,45.43,45.49,27800.0
2007-09-07 13:55:00,45.49,45.5,45.44,45.45,15300.0,45.49,45.5,45.44,45.45,15300.0
2007-09-07 14:00:00,45.45,45.46,45.39,45.46,27300.0,45.45,45.46,45.39,45.46,27300.0
2007-09-07 14:05:00,45.45,45.53,45.43,45.45,31200.0,45.45,45.53,45.43,45.45,31200.0
2007-09-07 14:10:00,45.45,45.5,45.4,45.47,25200.0,45.45,45.5,45.4,45.47,25200.0
2007-09-07 14:15:00,45.47,45.47,45.43,45.46,27400.0,45.47,45.47,45.43,45.46,27400.0
2007-09-07 14:20:00,45.45,45.5,45.38,45.39,71500.0,45.45,45.5,45.38,45.39,71500.0
2007-09-07 14:25:00,45.39,45.4,45.33,45.33,29300.0,45.39,45.4,45.33,45.33,29300.0
2007-09-07 14:30:00,45.32,45.36,45.27,45.31,53100.0,45.32,45.36,45.27,45.31,53100.0
2007-09-07 14:35:00,45.31,45.34,45.26,45.3,22100.0,45.31,45.34,45.26,45.3,22100.0
2007-09-07 14:40:00,45.31,45.31,45.27,45.28,19100.0,45.31,45.31,45.27,45.28,19100.0
2007-09-07 14:45:00,45.28,45.3,45.2,45.2,58500.0,45.28,45.3,45.2,45.2,58500.0
2007-09-07 14:50:00,45.2,45.25,45.2,45.21,16200.0,45.2,45.25,45.2,45.21,16200.0
2007-09-07 14:55:00,45.21,45.23,45.17,45.18,33000.0,45.21,45.23,45.17,45.18,33000.0
2007-09-07 15:00:00,45.17,45.25,45.16,45.24,24700.0,45.17,45.25,45.16,45.24,24700.0
2007-09-07 15:05:00,45.24,45.26,45.22,45.22,20200.0,45.24,45.26,45.22,45.22,20200.0
2007-09-07 15:10:00,45.23,45.27,45.2,45.22,23800.0,45.23,45.27,45.2,45.22,23800.0
2007-09-07 15:15:00,45.24,45.24,45.22,45.22,18300.0,45.24,45.24,45.22,45.22,18300.0
2007-09-07 15:20:00,45.23,45.24,45.15,45.15,21000.0,45.23,45.24,45.15,45.15,21000.0
2007-09-07 15:25:00,45.15,45.18,45.07,45.09,44600.0,45.15,45.18,45.07,45.09,44600.0
2007-09-07 15:30:00,45.09,45.15,45.09,45.1,35400.0,45.09,45.15,45.09,45.1,35400.0
2007-09-07 15:35:00,45.12,45.16,45.1,45.15,64300.0,45.12,45.16,45.1,45.15,64300.0
2007-09-07 15:40:00,45.14,45.14,45.0,45.09,43500.0,45.14,45.14,45.0,45.09,43500.0
2007-09-07 15:45:00,45.09,45.27,45.08,45.27,59800.0,45.09,45.27,45.08,45.27,59800.0
2007-09-07 15:50:00,45.26,45.32,45.19,45.25,87200.0,45.26,45.32,45.19,45.25,87200.0
2007-09-07 15:55:00,45.25,45.31,45.13,45.15,86500.0,45.25,45.31,45.13,45.15,86500.0
2007-09-10 09:30:00,45.51,46.25,45.36,45.9,39600.0,45.51,46.25,45.36,45.9,39600.0
2007-09-10 09:35:00,45.9,45.99,45.77,45.92,10600.0,45.9,45.99,45.77,45.92,10600.0
2007-09-10 09:40:00,45.92,45.97,45.73,45.78,12600.0,45.92,45.97,45.73,45.78,12600.0
2007-09-10 09:45:00,45.79,45.8,45.63,45.7,10900.0,45.79,45.8,45.63,45.7,10900.0
2007-09-10 09:50:00,45.75,45.85,45.7,45.85,22300.0,45.75,45.85,45.7,45.85,22300.0
2007-09-10 09:55:00,45.86,45.94,45.78,45.93,16500.0,45.86,45.94,45.78,45.93,16500.0
2007-09-10 10:00:00,45.95,46.04,45.85,45.97,50200.0,45.95,46.04,45.85,45.97,50200.0
2007-09-10 10:05:00,45.97,46.13,45.96,46.04,31000.0,45.97,46.13,45.96,46.04,31000.0
2007-09-10 10:10:00,46.04,46.04,45.83,45.91,24800.0,46.04,46.04,45.83,45.91,24800.0
2007-09-10 10:15:00,45.88,45.88,45.72,45.77,28900.0,45.88,45.88,45.72,45.77,28900.0
2007-09-10 10:20:00,45.77,45.87,45.76,45.87,25800.0,45.77,45.87,45.76,45.87,25800.0
2007-09-10 10:25:00,45.88,45.88,45.79,45.79,28600.0,45.88,45.88,45.79,45.79,28600.0
2007-09-10 10:30:00,45.78,45.83,45.75,45.76,10500.0,45.78,45.83,45.75,45.76,10500.0
2007-09-10 10:35:00,45.76,45.78,45.62,45.64,23900.0,45.76,45.78,45.62,45.64,23900.0
2007-09-10 10:40:00,45.64,45.69,45.63,45.65,11600.0,45.64,45.69,45.63,45.65,11600.0
2007-09-10 10:45:00,45.65,45.67,45.55,45.61,15500.0,45.65,45.67,45.55,45.61,15500.0
2007-09-10 10:50:00,45.61,45.63,45.56,45.59,15600.0,45.61,45.63,45.56,45.59,15600.0
2007-09-10 10:55:00,45.56,45.81,45.56,45.81,40100.0,45.56,45.81,45.56,45.81,40100.0
2007-09-10 11:00:00,45.8,45.84,45.78,45.8,27700.0,45.8,45.84,45.78,45.8,27700.0
2007-09-10 11:05:00,45.81,45.81,45.73,45.73,23400.0,45.81,45.81,45.73,45.73,23400.0
2007-09-10 11:10:00,45.72,45.74,45.64,45.7,24400.0,45.72,45.74,45.64,45.7,24400.0
2007-09-10 11:15:00,45.7,45.77,45.67,45.67,19700.0,45.7,45.77,45.67,45.67,19700.0
2007-09-10 11:20:00,45.67,45.7,45.56,45.56,42000.0,45.67,45.7,45.56,45.56,42000.0
2007-09-10 11:25:00,45.56,45.63,45.54,45.58,19300.0,45.56,45.63,45.54,45.58,19300.0
2007-09-10 11:30:00,45.56,45.57,45.49,45.51,16000.0,45.56,45.57,45.49,45.51,16000.0
2007-09-10 11:35:00,45.52,45.65,45.44,45.6,28200.0,45.52,45.65,45.44,45.6,28200.0
2007-09-10 11:40:00,45.61,45.7,45.61,45.7,26300.0,45.61,45.7,45.61,45.7,26300.0
2007-09-10 11:45:00,45.71,45.71,45.6,45.63,27600.0,45.71,45.71,45.6,45.63,27600.0
2007-09-10 11:50:00,45.67,45.71,45.63,45.69,26700.0,45.67,45.71,45.63,45.69,26700.0
2007-09-10 11:55:00,45.69,45.74,45.65,45.67,25700.0,45.69,45.74,45.65,45.67,25700.0
2007-09-10 12:00:00,45.68,45.73,45.65,45.67,49800.0,45.68,45.73,45.65,45.67,49800.0
2007-09-10 12:05:00,45.67,45.74,45.65,45.69,13300.0,45.67,45.74,45.65,45.69,13300.0
2007-09-10 12:10:00,45.7,45.73,45.69,45.69,20000.0,45.7,45.73,45.69,45.69,20000.0
2007-09-10 12:15:00,45.69,45.76,45.68,45.74,15100.0,45.69,45.76,45.68,45.74,15100.0
2007-09-10 12:20:00,45.75,45.82,45.75,45.79,29600.0,45.75,45.82,45.75,45.79,29600.0
2007-09-10 12:25:00,45.8,45.81,45.79,45.8,11700.0,45.8,45.81,45.79,45.8,11700.0
2007-09-10 12:30:00,45.79,45.85,45.79,45.84,24600.0,45.79,45.85,45.79,45.84,24600.0
2007-09-10 12:35:00,45.86,45.88,45.7,45.72,71700.0,45.86,45.88,45.7,45.72,71700.0
2007-09-10 12:40:00,45.73,45.73,45.66,45.67,14100.0,45.73,45.73,45.66,45.67,14100.0
2007-09-10 12:45:00,45.67,45.67,45.58,45.58,16500.0,45.67,45.67,45.58,45.58,16500.0
2007-09-10 12:50:00,45.58,45.6,45.49,45.58,35300.0,45.58,45.6,45.49,45.58,35300.0
2007-09-10 12:55:00,45.58,45.61,45.58,45.59,24200.0,45.58,45.61,45.58,45.59,24200.0
2007-09-10 13:00:00,45.59,45.6,45.51,45.53,20200.0,45.59,45.6,45.51,45.53,20200.0
2007-09-10 13:05:00,45.53,45.58,45.52,45.58,13700.0,45.53,45.58,45.52,45.58,13700.0
2007-09-10 13:10:00,45.58,45.58,45.54,45.57,15000.0,45.58,45.58,45.54,45.57,15000.0
2007-09-10 13:15:00,45.58,45.65,45.57,45.65,24000.0,45.58,45.65,45.57,45.65,24000.0
2007-09-10 13:20:00,45.65,45.66,45.62,45.64,15900.0,45.65,45.66,45.62,45.64,15900.0
2007-09-10 13:25:00,45.64,45.67,45.57,45.67,23300.0,45.64,45.67,45.57,45.67,23300.0
2007-09-10 13:30:00,45.67,45.72,45.64,45.69,17800.0,45.67,45.72,45.64,45.69,17800.0
2007-09-10 13:35:00,45.72,45.72,45.64,45.66,14200.0,45.72,45.72,45.64,45.66,14200.0
2007-09-10 13:40:00,45.67,45.68,45.64,45.67,15200.0,45.67,45.68,45.64,45.67,15200.0
2007-09-10 13:45:00,45.68,45.68,45.59,45.6,13100.0,45.68,45.68,45.59,45.6,13100.0
2007-09-10 13:50:00,45.61,45.64,45.59,45.63,21600.0,45.61,45.64,45.59,45.63,21600.0
2007-09-10 13:55:00,45.63,45.69,45.63,45.66,18200.0,45.63,45.69,45.63,45.66,18200.0
2007-09-10 14:00:00,45.68,45.68,45.59,45.6,16000.0,45.68,45.68,45.59,45.6,16000.0
2007-09-10 14:05:00,45.6,45.6,45.51,45.54,21500.0,45.6,45.6,45.51,45.54,21500.0
2007-09-10 14:10:00,45.55,45.67,45.53,45.67,21500.0,45.55,45.67,45.53,45.67,21500.0
2007-09-10 14:15:00,45.67,45.76,45.67,45.74,20700.0,45.67,45.76,45.67,45.74,20700.0
2007-09-10 14:20:00,45.75,45.76,45.69,45.74,18800.0,45.75,45.76,45.69,45.74,18800.0
2007-09-10 14:25:00,45.74,45.77,45.71,45.76,11400.0,45.74,45.77,45.71,45.76,11400.0
2007-09-10 14:30:00,45.77,45.79,45.72,45.79,25800.0,45.77,45.79,45.72,45.79,25800.0
2007-09-10 14:35:00,45.81,45.84,45.76,45.76,21600.0,45.81,45.84,45.76,45.76,21600.0
2007-09-10 14:40:00,45.82,45.83,45.74,45.77,16800.0,45.82,45.83,45.74,45.77,16800.0
2007-09-10 14:45:00,45.77,45.91,45.76,45.82,18900.0,45.77,45.91,45.76,45.82,18900.0
2007-09-10 14:50:00,45.83,45.85,45.74,45.77,21000.0,45.83,45.85,45.74,45.77,21000.0
2007-09-10 14:55:00,45.77,45.86,45.76,45.85,18800.0,45.77,45.86,45.76,45.85,18800.0
2007-09-10 15:00:00,45.85,45.85,45.71,45.72,27700.0,45.85,45.85,45.71,45.72,27700.0
2007-09-10 15:05:00,45.72,45.91,45.72,45.91,27800.0,45.72,45.91,45.72,45.91,27800.0
2007-09-10 15:10:00,45.9,45.91,45.83,45.86,24700.0,45.9,45.91,45.83,45.86,24700.0
2007-09-10 15:15:00,45.87,45.97,45.85,45.88,31400.0,45.87,45.97,45.85,45.88,31400.0
2007-09-10 15:20:00,45.89,45.99,45.88,45.93,31700.0,45.89,45.99,45.88,45.93,31700.0
2007-09-10 15:25:00,45.92,45.95,45.88,45.88,47900.0,45.92,45.95,45.88,45.88,47900.0
2007-09-10 15:30:00,45.88,45.96,45.87,45.9,37700.0,45.88,45.96,45.87,45.9,37700.0
2007-09-10 15:35:00,45.9,45.92,45.85,45.87,32000.0,45.9,45.92,45.85,45.87,32000.0
2007-09-10 15:40:00,45.86,45.87,45.79,45.79,39000.0,45.86,45.87,45.79,45.79,39000.0
2007-09-10 15:45:00,45.79,45.8,45.68,45.7,53000.0,45.79,45.8,45.68,45.7,53000.0
2007-09-10 15:50:00,45.69,45.69,45.53,45.6,84900.0,45.69,45.69,45.53,45.6,84900.0
2007-09-10 15:55:00,45.6,45.6,45.4,45.44,109900.0,45.6,45.6,45.4,45.44,109900.0
2007-09-11 09:30:00,46.0,46.13,45.84,45.98,43400.0,46.0,46.13,45.84,45.98,43400.0
2007-09-11 09:35:00,45.95,46.0,45.9,46.0,18600.0,45.95,46.0,45.9,46.0,18600.0
2007-09-11 09:40:00,46.0,46.1,46.0,46.08,17800.0,46.0,46.1,46.0,46.08,17800.0
2007-09-11 09:45:00,46.1,46.13,46.07,46.07,24300.0,46.1,46.13,46.07,46.07,24300.0
2007-09-11 09:50:00,46.07,46.2,46.07,46.14,20200.0,46.07,46.2,46.07,46.14,20200.0
2007-09-11 09:55:00,46.13,46.34,46.13,46.34,19300.0,46.13,46.34,46.13,46.34,19300.0
2007-09-11 10:00:00,46.34,46.44,46.3,46.34,26300.0,46.34,46.44,46.3,46.34,26300.0
2007-09-11 10:05:00,46.34,46.37,46.32,46.35,18800.0,46.34,46.37,46.32,46.35,18800.0
2007-09-11 10:10:00,46.34,46.39,46.33,46.35,12600.0,46.34,46.39,46.33,46.35,12600.0
2007-09-11 10:15:00,46.35,46.38,46.34,46.38,21300.0,46.35,46.38,46.34,46.38,21300.0
2007-09-11 10:20:00,46.38,46.44,46.38,46.42,44900.0,46.38,46.44,46.38,46.42,44900.0
2007-09-11 10:25:00,46.42,46.53,46.42,46.49,39100.0,46.42,46.53,46.42,46.49,39100.0
2007-09-11 10:30:00,46.51,46.51,46.49,46.5,6200.0,46.51,46.51,46.49,46.5,6200.0
2007-09-11 10:35:00,46.5,46.65,46.5,46.53,11700.0,46.5,46.65,46.5,46.53,11700.0
2007-09-11 10:40:00,46.52,46.52,46.43,46.47,10900.0,46.52,46.52,46.43,46.47,10900.0
2007-09-11 10:45:00,46.47,46.54,46.35,46.37,12800.0,46.47,46.54,46.35,46.37,12800.0
2007-09-11 10:50:00,46.36,46.37,46.34,46.35,9100.0,46.36,46.37,46.34,46.35,9100.0
2007-09-11 10:55:00,46.34,46.37,46.34,46.34,7000.0,46.34,46.37,46.34,46.34,7000.0
2007-09-11 11:00:00,46.34,46.4,46.3,46.39,19700.0,46.34,46.4,46.3,46.39,19700.0
2007-09-11 11:05:00,46.38,46.38,46.29,46.32,15200.0,46.38,46.38,46.29,46.32,15200.0
2007-09-11 11:10:00,46.31,46.41,46.31,46.39,19000.0,46.31,46.41,46.31,46.39,19000.0
2007-09-11 11:15:00,46.4,46.4,46.34,46.37,5300.0,46.4,46.4,46.34,46.37,5300.0
2007-09-11 11:20:00,46.37,46.46,46.35,46.41,12000.0,46.37,46.46,46.35,46.41,12000.0
2007-09-11 11:25:00,46.41,46.41,46.32,46.4,9500.0,46.41,46.41,46.32,46.4,9500.0
2007-09-11 11:30:00,46.41,46.41,46.37,46.38,5000.0,46.41,46.41,46.37,46.38,5000.0
2007-09-11 11:35:00,46.37,46.38,46.34,46.35,6600.0,46.37,46.38,46.34,46.35,6600.0
2007-09-11 11:40:00,46.38,46.4,46.34,46.35,6900.0,46.38,46.4,46.34,46.35,6900.0
2007-09-11 11:45:00,46.34,46.4,46.33,46.4,4000.0,46.34,46.4,46.33,46.4,4000.0
2007-09-11 11:50:00,46.39,46.42,46.38,46.38,7900.0,46.39,46.42,46.38,46.38,7900.0
2007-09-11 11:55:00,46.38,46.4,46.37,46.38,3600.0,46.38,46.4,46.37,46.38,3600.0
2007-09-11 12:00:00,46.39,46.39,46.32,46.33,5700.0,46.39,46.39,46.32,46.33,5700.0
2007-09-11 12:05:00,46.31,46.35,46.3,46.35,5800.0,46.31,46.35,46.3,46.35,5800.0
2007-09-11 12:10:00,46.36,46.36,46.35,46.35,900.0,46.36,46.36,46.35,46.35,900.0
2007-09-11 12:15:00,46.35,46.42,46.35,46.42,8800.0,46.35,46.42,46.35,46.42,8800.0
2007-09-11 12:20:00,46.42,46.48,46.41,46.41,5800.0,46.42,46.48,46.41,46.41,5800.0
2007-09-11 12:25:00,46.42,46.45,46.42,46.45,2200.0,46.42,46.45,46.42,46.45,2200.0
2007-09-11 12:30:00,46.44,46.45,46.43,46.45,10600.0,46.44,46.45,46.43,46.45,10600.0
2007-09-11 12:35:00,46.45,46.5,46.44,46.49,20600.0,46.45,46.5,46.44,46.49,20600.0
2007-09-11 12:40:00,46.49,46.5,46.48,46.49,12100.0,46.49,46.5,46.48,46.49,12100.0
2007-09-11 12:45:00,46.5,46.51,46.47,46.49,4700.0,46.5,46.51,46.47,46.49,4700.0
2007-09-11 12:50:00,46.48,46.51,46.48,46.49,3800.0,46.48,46.51,46.48,46.49,3800.0
2007-09-11 12:55:00,46.5,46.56,46.49,46.54,13600.0,46.5,46.56,46.49,46.54,13600.0
2007-09-11 13:00:00,46.55,46.58,46.52,46.57,5400.0,46.55,46.58,46.52,46.57,5400.0
2007-09-11 13:05:00,46.59,46.61,46.59,46.59,14300.0,46.59,46.61,46.59,46.59,14300.0
2007-09-11 13:10:00,46.61,46.61,46.59,46.6,7200.0,46.61,46.61,46.59,46.6,7200.0
2007-09-11 13:15:00,46.59,46.61,46.53,46.54,14600.0,46.59,46.61,46.53,46.54,14600.0
2007-09-11 13:20:00,46.54,46.59,46.54,46.57,9900.0,46.54,46.59,46.54,46.57,9900.0
2007-09-11 13:25:00,46.58,46.61,46.57,46.61,8700.0,46.58,46.61,46.57,46.61,8700.0
2007-09-11 13:30:00,46.6,46.67,46.57,46.65,27900.0,46.6,46.67,46.57,46.65,27900.0
2007-09-11 13:35:00,46.67,46.67,46.61,46.62,15100.0,46.67,46.67,46.61,46.62,15100.0
2007-09-11 13:40:00,46.6,46.6,46.53,46.57,13600.0,46.6,46.6,46.53,46.57,13600.0
2007-09-11 13:45:00,46.57,46.64,46.54,46.61,16800.0,46.57,46.64,46.54,46.61,16800.0
2007-09-11 13:50:00,46.62,46.66,46.55,46.56,10600.0,46.62,46.66,46.55,46.56,10600.0
2007-09-11 13:55:00,46.56,46.57,46.51,46.53,6500.0,46.56,46.57,46.51,46.53,6500.0
2007-09-11 14:00:00,46.51,46.65,46.51,46.64,18400.0,46.51,46.65,46.51,46.64,18400.0
2007-09-11 14:05:00,46.65,46.68,46.63,46.68,13000.0,46.65,46.68,46.63,46.68,13000.0
2007-09-11 14:10:00,46.69,46.69,46.6,46.63,22100.0,46.69,46.69,46.6,46.63,22100.0
2007-09-11 14:15:00,46.63,46.69,46.6,46.62,11900.0,46.63,46.69,46.6,46.62,11900.0
2007-09-11 14:20:00,46.62,46.62,46.54,46.56,6400.0,46.62,46.62,46.54,46.56,6400.0
2007-09-11 14:25:00,46.54,46.61,46.54,46.61,10200.0,46.54,46.61,46.54,46.61,10200.0
2007-09-11 14:30:00,46.6,46.61,46.58,46.58,4000.0,46.6,46.61,46.58,46.58,4000.0
2007-09-11 14:35:00,46.58,46.58,46.54,46.55,11200.0,46.58,46.58,46.54,46.55,11200.0
2007-09-11 14:40:00,46.55,46.55,46.46,46.52,13900.0,46.55,46.55,46.46,46.52,13900.0
2007-09-11 14:45:00,46.52,46.54,46.48,46.5,6800.0,46.52,46.54,46.48,46.5,6800.0
2007-09-11 14:50:00,46.5,46.52,46.43,46.47,7100.0,46.5,46.52,46.43,46.47,7100.0
2007-09-11 14:55:00,46.48,46.51,46.46,46.51,13900.0,46.48,46.51,46.46,46.51,13900.0
2007-09-11 15:00:00,46.51,46.51,46.43,46.46,15500.0,46.51,46.51,46.43,46.46,15500.0
2007-09-11 15:05:00,46.46,46.49,46.45,46.45,7300.0,46.46,46.49,46.45,46.45,7300.0
2007-09-11 15:10:00,46.46,46.55,46.46,46.53,30100.0,46.46,46.55,46.46,46.53,30100.0
2007-09-11 15:15:00,46.51,46.6,46.51,46.59,17900.0,46.51,46.6,46.51,46.59,17900.0
2007-09-11 15:20:00,46.59,46.59,46.51,46.54,6600.0,46.59,46.59,46.51,46.54,6600.0
2007-09-11 15:25:00,46.52,46.52,46.49,46.5,10400.0,46.52,46.52,46.49,46.5,10400.0
2007-09-11 15:30:00,46.5,46.56,46.5,46.55,21200.0,46.5,46.56,46.5,46.55,21200.0
2007-09-11 15:35:00,46.54,46.55,46.36,46.38,45400.0,46.54,46.55,46.36,46.38,45400.0
2007-09-11 15:40:00,46.38,46.38,46.35,46.35,18400.0,46.38,46.38,46.35,46.35,18400.0
2007-09-11 15:45:00,46.36,46.44,46.34,46.43,40600.0,46.36,46.44,46.34,46.43,40600.0
2007-09-11 15:50:00,46.42,46.47,46.37,46.42,44900.0,46.42,46.47,46.37,46.42,44900.0
2007-09-11 15:55:00,46.43,46.58,46.42,46.58,68400.0,46.43,46.58,46.42,46.58,68400.0
2007-09-12 09:30:00,46.36,46.68,46.17,46.24,16300.0,46.36,46.68,46.17,46.24,16300.0
2007-09-12 09:35:00,46.23,46.74,46.23,46.65,19300.0,46.23,46.74,46.23,46.65,19300.0
2007-09-12 09:40:00,46.66,46.74,46.6,46.7,11600.0,46.66,46.74,46.6,46.7,11600.0
2007-09-12 09:45:00,46.7,46.79,46.69,46.76,11600.0,46.7,46.79,46.69,46.76,11600.0
2007-09-12 09:50:00,46.77,46.9,46.77,46.87,15000.0,46.77,46.9,46.77,46.87,15000.0
2007-09-12 09:55:00,46.87,46.97,46.87,46.94,16700.0,46.87,46.97,46.87,46.94,16700.0
2007-09-12 10:00:00,46.94,46.97,46.94,46.97,11800.0,46.94,46.97,46.94,46.97,11800.0
2007-09-12 10:05:00,46.95,47.0,46.95,46.98,42300.0,46.95,47.0,46.95,46.98,42300.0
2007-09-12 10:10:00,46.98,47.09,46.98,47.06,123100.0,46.98,47.09,46.98,47.06,123100.0
2007-09-12 10:15:00,47.06,47.08,47.0,47.05,29600.0,47.06,47.08,47.0,47.05,29600.0
2007-09-12 10:20:00,47.06,47.16,47.06,47.09,38500.0,47.06,47.16,47.06,47.09,38500.0
2007-09-12 10:25:00,47.1,47.19,47.07,47.12,28600.0,47.1,47.19,47.07,47.12,28600.0
2007-09-12 10:30:00,47.12,47.15,46.92,47.08,127100.0,47.12,47.15,46.92,47.08,127100.0
2007-09-12 10:35:00,47.11,47.17,47.09,47.16,25100.0,47.11,47.17,47.09,47.16,25100.0
2007-09-12 10:40:00,47.17,47.19,47.11,47.15,28200.0,47.17,47.19,47.11,47.15,28200.0
2007-09-12 10:45:00,47.15,47.25,47.02,47.05,31500.0,47.15,47.25,47.02,47.05,31500.0
2007-09-12 10:50:00,47.06,47.1,47.0,47.09,27100.0,47.06,47.1,47.0,47.09,27100.0
2007-09-12 10:55:00,47.09,47.11,47.01,47.05,11900.0,47.09,47.11,47.01,47.05,11900.0
2007-09-12 11:00:00,47.06,47.09,47.01,47.09,16200.0,47.06,47.09,47.01,47.09,16200.0
2007-09-12 11:05:00,47.09,47.1,47.03,47.03,12300.0,47.09,47.1,47.03,47.03,12300.0
2007-09-12 11:10:00,47.04,47.07,46.93,47.02,15100.0,47.04,47.07,46.93,47.02,15100.0
2007-09-12 11:15:00,47.0,47.24,47.0,47.12,26500.0,47.0,47.24,47.0,47.12,26500.0
2007-09-12 11:20:00,47.1,47.2,47.1,47.2,10900.0,47.1,47.2,47.1,47.2,10900.0
2007-09-12 11:25:00,47.2,47.2,47.17,47.18,9500.0,47.2,47.2,47.17,47.18,9500.0
2007-09-12 11:30:00,47.18,47.2,47.17,47.18,8200.0,47.18,47.2,47.17,47.18,8200.0
2007-09-12 11:35:00,47.18,47.24,47.17,47.22,11600.0,47.18,47.24,47.17,47.22,11600.0
2007-09-12 11:40:00,47.23,47.23,47.19,47.22,20700.0,47.23,47.23,47.19,47.22,20700.0
2007-09-12 11:45:00,47.22,47.25,47.21,47.23,14900.0,47.22,47.25,47.21,47.23,14900.0
2007-09-12 11:50:00,47.24,47.34,47.21,47.34,37000.0,47.24,47.34,47.21,47.34,37000.0
2007-09-12 11:55:00,47.34,47.35,47.3,47.32,17500.0,47.34,47.35,47.3,47.32,17500.0
2007-09-12 12:00:00,47.31,47.32,47.26,47.29,40000.0,47.31,47.32,47.26,47.29,40000.0
2007-09-12 12:05:00,47.3,47.38,47.3,47.38,14800.0,47.3,47.38,47.3,47.38,14800.0
2007-09-12 12:10:00,47.38,47.45,47.38,47.44,12400.0,47.38,47.45,47.38,47.44,12400.0
2007-09-12 12:15:00,47.44,47.46,47.39,47.39,13500.0,47.44,47.46,47.39,47.39,13500.0
2007-09-12 12:20:00,47.39,47.39,47.2,47.21,11600.0,47.39,47.39,47.2,47.21,11600.0
2007-09-12 12:25:00,47.21,47.22,47.06,47.11,12800.0,47.21,47.22,47.06,47.11,12800.0
2007-09-12 12:30:00,47.09,47.12,47.06,47.12,4200.0,47.09,47.12,47.06,47.12,4200.0
2007-09-12 12:35:00,47.13,47.17,47.13,47.17,8900.0,47.13,47.17,47.13,47.17,8900.0
2007-09-12 12:40:00,47.17,47.19,47.14,47.19,12700.0,47.17,47.19,47.14,47.19,12700.0
2007-09-12 12:45:00,47.19,47.27,47.18,47.25,17400.0,47.19,47.27,47.18,47.25,17400.0
2007-09-12 12:50:00,47.25,47.31,47.22,47.22,12400.0,47.25,47.31,47.22,47.22,12400.0
2007-09-12 12:55:00,47.24,47.31,47.24,47.31,5200.0,47.24,47.31,47.24,47.31,5200.0
2007-09-12 13:00:00,47.3,47.32,47.26,47.26,10500.0,47.3,47.32,47.26,47.26,10500.0
2007-09-12 13:05:00,47.26,47.27,47.2,47.24,50100.0,47.26,47.27,47.2,47.24,50100.0
2007-09-12 13:10:00,47.23,47.24,47.22,47.22,9500.0,47.23,47.24,47.22,47.22,9500.0
2007-09-12 13:15:00,47.23,47.24,47.19,47.2,11800.0,47.23,47.24,47.19,47.2,11800.0
2007-09-12 13:20:00,47.2,47.2,47.12,47.12,5400.0,47.2,47.2,47.12,47.12,5400.0
2007-09-12 13:25:00,47.12,47.13,47.09,47.1,12800.0,47.12,47.13,47.09,47.1,12800.0
2007-09-12 13:30:00,47.09,47.09,46.99,47.0,17600.0,47.09,47.09,46.99,47.0,17600.0
2007-09-12 13:35:00,46.99,47.05,46.94,47.0,37000.0,46.99,47.05,46.94,47.0,37000.0
2007-09-12 13:40:00,47.0,47.01,46.95,47.0,22200.0,47.0,47.01,46.95,47.0,22200.0
2007-09-12 13:45:00,46.99,47.01,46.95,47.0,13100.0,46.99,47.01,46.95,47.0,13100.0
2007-09-12 13:50:00,47.0,47.0,46.97,46.98,15600.0,47.0,47.0,46.97,46.98,15600.0
2007-09-12 13:55:00,46.99,47.02,46.97,46.97,13200.0,46.99,47.02,46.97,46.97,13200.0
2007-09-12 14:00:00,46.98,46.99,46.98,46.98,3800.0,46.98,46.99,46.98,46.98,3800.0
2007-09-12 14:05:00,46.98,47.0,46.95,47.0,17100.0,46.98,47.0,46.95,47.0,17100.0
2007-09-12 14:10:00,47.0,47.04,46.99,47.03,28600.0,47.0,47.04,46.99,47.03,28600.0
2007-09-12 14:15:00,47.03,47.03,46.96,46.98,22000.0,47.03,47.03,46.96,46.98,22000.0
2007-09-12 14:20:00,46.99,47.02,46.98,46.99,17400.0,46.99,47.02,46.98,46.99,17400.0
2007-09-12 14:25:00,46.99,47.01,46.82,46.85,40700.0,46.99,47.01,46.82,46.85,40700.0
2007-09-12 14:30:00,46.89,46.96,46.87,46.92,10300.0,46.89,46.96,46.87,46.92,10300.0
2007-09-12 14:35:00,46.91,46.93,46.79,46.79,26000.0,46.91,46.93,46.79,46.79,26000.0
2007-09-12 14:40:00,46.8,46.86,46.8,46.83,21800.0,46.8,46.86,46.8,46.83,21800.0
2007-09-12 14:45:00,46.83,46.86,46.82,46.86,19000.0,46.83,46.86,46.82,46.86,19000.0
2007-09-12 14:50:00,46.86,46.86,46.8,46.82,24300.0,46.86,46.86,46.8,46.82,24300.0
2007-09-12 14:55:00,46.82,46.87,46.82,46.86,16800.0,46.82,46.87,46.82,46.86,16800.0
2007-09-12 15:00:00,46.88,46.9,46.87,46.88,12700.0,46.88,46.9,46.87,46.88,12700.0
2007-09-12 15:05:00,46.88,46.89,46.84,46.84,14800.0,46.88,46.89,46.84,46.84,14800.0
2007-09-12 15:10:00,46.83,46.87,46.81,46.82,13200.0,46.83,46.87,46.81,46.82,13200.0
2007-09-12 15:15:00,46.82,46.83,46.79,46.82,16400.0,46.82,46.83,46.79,46.82,16400.0
2007-09-12 15:20:00,46.83,46.9,46.82,46.9,18100.0,46.83,46.9,46.82,46.9,18100.0
2007-09-12 15:25:00,46.91,46.91,46.87,46.88,27900.0,46.91,46.91,46.87,46.88,27900.0
2007-09-12 15:30:00,46.88,46.94,46.86,46.9,74600.0,46.88,46.94,46.86,46.9,74600.0
2007-09-12 15:35:00,46.87,46.92,46.75,46.76,45300.0,46.87,46.92,46.75,46.76,45300.0
2007-09-12 15:40:00,46.77,46.86,46.76,46.8,37300.0,46.77,46.86,46.76,46.8,37300.0
2007-09-12 15:45:00,46.8,46.87,46.79,46.83,27300.0,46.8,46.87,46.79,46.83,27300.0
2007-09-12 15:50:00,46.84,46.89,46.75,46.77,34400.0,46.84,46.89,46.75,46.77,34400.0
2007-09-12 15:55:00,46.78,46.81,46.69,46.79,46900.0,46.78,46.81,46.69,46.79,46900.0
2007-09-13 09:30:00,47.26,47.26,46.91,47.0,26000.0,47.26,47.26,46.91,47.0,26000.0
2007-09-13 09:35:00,46.88,46.97,46.88,46.92,8300.0,46.88,46.97,46.88,46.92,8300.0
2007-09-13 09:40:00,46.96,47.13,46.8,46.8,13600.0,46.96,47.13,46.8,46.8,13600.0
2007-09-13 09:45:00,46.79,46.83,46.73,46.77,20800.0,46.79,46.83,46.73,46.77,20800.0
2007-09-13 09:50:00,46.79,46.99,46.79,46.97,10800.0,46.79,46.99,46.79,46.97,10800.0
2007-09-13 09:55:00,46.95,46.96,46.86,46.86,11500.0,46.95,46.96,46.86,46.86,11500.0
2007-09-13 10:00:00,46.86,46.94,46.82,46.83,19500.0,46.86,46.94,46.82,46.83,19500.0
2007-09-13 10:05:00,46.84,46.89,46.8,46.89,18500.0,46.84,46.89,46.8,46.89,18500.0
2007-09-13 10:10:00,46.87,46.9,46.85,46.9,12200.0,46.87,46.9,46.85,46.9,12200.0
2007-09-13 10:15:00,46.9,46.99,46.89,46.97,12400.0,46.9,46.99,46.89,46.97,12400.0
2007-09-13 10:20:00,46.95,47.03,46.95,47.0,16300.0,46.95,47.03,46.95,47.0,16300.0
2007-09-13 10:25:00,47.0,47.03,46.99,47.0,19700.0,47.0,47.03,46.99,47.0,19700.0
2007-09-13 10:30:00,46.99,47.01,46.99,47.0,21600.0,46.99,47.01,46.99,47.0,21600.0
2007-09-13 10:35:00,47.0,47.01,46.99,47.0,22400.0,47.0,47.01,46.99,47.0,22400.0
2007-09-13 10:40:00,46.98,47.0,46.98,47.0,10600.0,46.98,47.0,46.98,47.0,10600.0
2007-09-13 10:45:00,47.01,47.02,46.99,46.99,10500.0,47.01,47.02,46.99,46.99,10500.0
2007-09-13 10:50:00,47.0,47.01,46.99,47.0,18000.0,47.0,47.01,46.99,47.0,18000.0
2007-09-13 10:55:00,47.0,47.01,46.98,47.0,16900.0,47.0,47.01,46.98,47.0,16900.0
2007-09-13 11:00:00,47.0,47.01,46.93,46.93,14200.0,47.0,47.01,46.93,46.93,14200.0
2007-09-13 11:05:00,46.93,47.0,46.89,47.0,42600.0,46.93,47.0,46.89,47.0,42600.0
2007-09-13 11:10:00,47.0,47.01,46.99,47.0,10700.0,47.0,47.01,46.99,47.0,10700.0
2007-09-13 11:15:00,47.0,47.02,46.99,47.0,12000.0,47.0,47.02,46.99,47.0,12000.0
2007-09-13 11:20:00,47.0,47.02,47.0,47.01,23500.0,47.0,47.02,47.0,47.01,23500.0
2007-09-13 11:25:00,47.01,47.04,47.0,47.0,37100.0,47.01,47.04,47.0,47.0,37100.0
2007-09-13 11:30:00,47.0,47.01,46.97,46.97,24300.0,47.0,47.01,46.97,46.97,24300.0
2007-09-13 11:35:00,46.97,47.03,46.97,47.02,23200.0,46.97,47.03,46.97,47.02,23200.0
2007-09-13 11:40:00,47.01,47.01,46.97,47.0,11700.0,47.01,47.01,46.97,47.0,11700.0
2007-09-13 11:45:00,47.0,47.01,46.96,46.98,10400.0,47.0,47.01,46.96,46.98,10400.0
2007-09-13 11:50:00,46.97,46.97,46.9,46.92,12800.0,46.97,46.97,46.9,46.92,12800.0
2007-09-13 11:55:00,46.92,47.0,46.92,46.99,4800.0,46.92,47.0,46.92,46.99,4800.0
2007-09-13 12:00:00,47.0,47.0,46.98,46.98,4200.0,47.0,47.0,46.98,46.98,4200.0
2007-09-13 12:05:00,46.99,47.0,46.98,46.99,4600.0,46.99,47.0,46.98,46.99,4600.0
2007-09-13 12:10:00,46.98,46.98,46.92,46.93,2900.0,46.98,46.98,46.92,46.93,2900.0
2007-09-13 12:15:00,46.93,46.95,46.93,46.95,1400.0,46.93,46.95,46.93,46.95,1400.0
2007-09-13 12:20:00,46.95,47.01,46.94,47.0,17800.0,46.95,47.01,46.94,47.0,17800.0
2007-09-13 12:25:00,47.0,47.01,46.99,47.0,23000.0,47.0,47.01,46.99,47.0,23000.0
2007-09-13 12:30:00,47.0,47.0,46.99,47.0,3600.0,47.0,47.0,46.99,47.0,3600.0
2007-09-13 12:35:00,47.0,47.01,46.99,47.0,9900.0,47.0,47.01,46.99,47.0,9900.0
2007-09-13 12:40:00,47.0,47.01,47.0,47.01,23000.0,47.0,47.01,47.0,47.01,23000.0
2007-09-13 12:45:00,47.0,47.01,47.0,47.0,4300.0,47.0,47.01,47.0,47.0,4300.0
2007-09-13 12:50:00,47.01,47.01,47.0,47.0,8300.0,47.01,47.01,47.0,47.0,8300.0
2007-09-13 12:55:00,47.0,47.01,46.99,46.99,7000.0,47.0,47.01,46.99,46.99,7000.0
2007-09-13 13:00:00,46.99,47.07,46.96,47.07,17500.0,46.99,47.07,46.96,47.07,17500.0
2007-09-13 13:05:00,47.07,47.09,47.04,47.07,8900.0,47.07,47.09,47.04,47.07,8900.0
2007-09-13 13:10:00,47.07,47.11,47.07,47.09,5400.0,47.07,47.11,47.07,47.09,5400.0
2007-09-13 13:15:00,47.08,47.14,47.08,47.13,6100.0,47.08,47.14,47.08,47.13,6100.0
2007-09-13 13:20:00,47.13,47.24,47.13,47.24,22600.0,47.13,47.24,47.13,47.24,22600.0
2007-09-13 13:25:00,47.24,47.27,47.13,47.13,8800.0,47.24,47.27,47.13,47.13,8800.0
2007-09-13 13:30:00,47.13,47.18,47.12,47.18,6700.0,47.13,47.18,47.12,47.18,6700.0
2007-09-13 13:35:00,47.17,47.2,47.15,47.15,5900.0,47.17,47.2,47.15,47.15,5900.0
2007-09-13 13:40:00,47.16,47.21,47.15,47.21,4200.0,47.16,47.21,47.15,47.21,4200.0
2007-09-13 13:45:00,47.21,47.28,47.21,47.28,7900.0,47.21,47.28,47.21,47.28,7900.0
2007-09-13 13:50:00,47.28,47.28,47.26,47.26,7300.0,47.28,47.28,47.26,47.26,7300.0
2007-09-13 13:55:00,47.27,47.27,47.18,47.18,10100.0,47.27,47.27,47.18,47.18,10100.0
2007-09-13 14:00:00,47.18,47.21,47.18,47.21,4000.0,47.18,47.21,47.18,47.21,4000.0
2007-09-13 14:05:00,47.21,47.22,47.2,47.22,6200.0,47.21,47.22,47.2,47.22,6200.0
2007-09-13 14:10:00,47.22,47.3,47.22,47.29,21900.0,47.22,47.3,47.22,47.29,21900.0
2007-09-13 14:15:00,47.28,47.29,47.18,47.24,40400.0,47.28,47.29,47.18,47.24,40400.0
2007-09-13 14:20:00,47.24,47.3,47.24,47.3,46400.0,47.24,47.3,47.24,47.3,46400.0
2007-09-13 14:25:00,47.29,47.29,47.24,47.25,14000.0,47.29,47.29,47.24,47.25,14000.0
2007-09-13 14:30:00,47.25,47.27,47.21,47.26,12100.0,47.25,47.27,47.21,47.26,12100.0
2007-09-13 14:35:00,47.26,47.3,47.25,47.28,17200.0,47.26,47.3,47.25,47.28,17200.0
2007-09-13 14:40:00,47.29,47.38,47.26,47.36,24300.0,47.29,47.38,47.26,47.36,24300.0
2007-09-13 14:45:00,47.37,47.4,47.35,47.38,18300.0,47.37,47.4,47.35,47.38,18300.0
2007-09-13 14:50:00,47.38,47.44,47.37,47.41,20300.0,47.38,47.44,47.37,47.41,20300.0
2007-09-13 14:55:00,47.41,47.45,47.39,47.43,28100.0,47.41,47.45,47.39,47.43,28100.0
2007-09-13 15:00:00,47.43,47.48,47.43,47.46,23300.0,47.43,47.48,47.43,47.46,23300.0
2007-09-13 15:05:00,47.46,47.5,47.45,47.49,111000.0,47.46,47.5,47.45,47.49,111000.0
2007-09-13 15:10:00,47.49,47.5,47.26,47.29,47600.0,47.49,47.5,47.26,47.29,47600.0
2007-09-13 15:15:00,47.3,47.31,47.2,47.28,32100.0,47.3,47.31,47.2,47.28,32100.0
2007-09-13 15:20:00,47.28,47.37,47.21,47.34,35400.0,47.28,47.37,47.21,47.34,35400.0
2007-09-13 15:25:00,47.35,47.38,47.34,47.36,14600.0,47.35,47.38,47.34,47.36,14600.0
2007-09-13 15:30:00,47.35,47.38,47.34,47.36,16000.0,47.35,47.38,47.34,47.36,16000.0
2007-09-13 15:35:00,47.36,47.4,47.34,47.39,25300.0,47.36,47.4,47.34,47.39,25300.0
2007-09-13 15:40:00,47.38,47.4,47.26,47.27,29200.0,47.38,47.4,47.26,47.27,29200.0
2007-09-13 15:45:00,47.27,47.27,47.12,47.16,29500.0,47.27,47.27,47.12,47.16,29500.0
2007-09-13 15:50:00,47.17,47.27,47.17,47.17,33800.0,47.17,47.27,47.17,47.17,33800.0
2007-09-13 15:55:00,47.18,47.26,47.1,47.2,75200.0,47.18,47.26,47.1,47.2,75200.0
2007-09-14 09:30:00,46.9,46.92,46.77,46.9,16300.0,46.9,46.92,46.77,46.9,16300.0
2007-09-14 09:35:00,46.85,47.14,46.83,47.11,23500.0,46.85,47.14,46.83,47.11,23500.0
2007-09-14 09:40:00,47.08,47.34,47.07,47.31,6400.0,47.08,47.34,47.07,47.31,6400.0
2007-09-14 09:45:00,47.29,47.37,47.06,47.16,48800.0,47.29,47.37,47.06,47.16,48800.0
2007-09-14 09:50:00,47.14,47.26,47.14,47.2,22200.0,47.14,47.26,47.14,47.2,22200.0
2007-09-14 09:55:00,47.2,47.26,47.2,47.24,11800.0,47.2,47.26,47.2,47.24,11800.0
2007-09-14 10:00:00,47.23,47.33,47.23,47.3,30800.0,47.23,47.33,47.23,47.3,30800.0
2007-09-14 10:05:00,47.31,47.44,47.3,47.37,16600.0,47.31,47.44,47.3,47.37,16600.0
2007-09-14 10:10:00,47.36,47.39,47.3,47.34,11000.0,47.36,47.39,47.3,47.34,11000.0
2007-09-14 10:15:00,47.33,47.43,47.3,47.37,25800.0,47.33,47.43,47.3,47.37,25800.0
2007-09-14 10:20:00,47.37,47.37,47.18,47.19,40500.0,47.37,47.37,47.18,47.19,40500.0
2007-09-14 10:25:00,47.17,47.22,47.15,47.17,21700.0,47.17,47.22,47.15,47.17,21700.0
2007-09-14 10:30:00,47.16,47.18,47.13,47.14,17800.0,47.16,47.18,47.13,47.14,17800.0
2007-09-14 10:35:00,47.15,47.2,47.09,47.09,19900.0,47.15,47.2,47.09,47.09,19900.0
2007-09-14 10:40:00,47.12,47.25,47.11,47.24,16900.0,47.12,47.25,47.11,47.24,16900.0
2007-09-14 10:45:00,47.24,47.35,47.24,47.27,15400.0,47.24,47.35,47.24,47.27,15400.0
2007-09-14 10:50:00,47.26,47.28,47.22,47.22,9700.0,47.26,47.28,47.22,47.22,9700.0
2007-09-14 10:55:00,47.19,47.28,47.19,47.25,14600.0,47.19,47.28,47.19,47.25,14600.0
2007-09-14 11:00:00,47.24,47.36,47.24,47.31,17800.0,47.24,47.36,47.24,47.31,17800.0
2007-09-14 11:05:00,47.31,47.31,47.2,47.22,7500.0,47.31,47.31,47.2,47.22,7500.0
2007-09-14 11:10:00,47.22,47.25,47.18,47.25,6300.0,47.22,47.25,47.18,47.25,6300.0
2007-09-14 11:15:00,47.24,47.35,47.24,47.35,12500.0,47.24,47.35,47.24,47.35,12500.0
2007-09-14 11:20:00,47.38,47.38,47.33,47.37,13600.0,47.38,47.38,47.33,47.37,13600.0
2007-09-14 11:25:00,47.37,47.37,47.28,47.3,39800.0,47.37,47.37,47.28,47.3,39800.0
2007-09-14 11:30:00,47.3,47.31,47.28,47.3,25500.0,47.3,47.31,47.28,47.3,25500.0
2007-09-14 11:35:00,47.3,47.35,47.3,47.32,51100.0,47.3,47.35,47.3,47.32,51100.0
2007-09-14 11:40:00,47.32,47.33,47.29,47.29,19900.0,47.32,47.33,47.29,47.29,19900.0
2007-09-14 11:45:00,47.29,47.4,47.28,47.38,62200.0,47.29,47.4,47.28,47.38,62200.0
2007-09-14 11:50:00,47.39,47.4,47.39,47.4,16500.0,47.39,47.4,47.39,47.4,16500.0
2007-09-14 11:55:00,47.4,47.5,47.4,47.5,31600.0,47.4,47.5,47.4,47.5,31600.0
2007-09-14 12:00:00,47.45,47.56,47.45,47.53,39400.0,47.45,47.56,47.45,47.53,39400.0
2007-09-14 12:05:00,47.51,47.52,47.49,47.5,9600.0,47.51,47.52,47.49,47.5,9600.0
2007-09-14 12:10:00,47.51,47.54,47.48,47.48,29100.0,47.51,47.54,47.48,47.48,29100.0
2007-09-14 12:15:00,47.48,47.5,47.48,47.5,7300.0,47.48,47.5,47.48,47.5,7300.0
2007-09-14 12:20:00,47.49,47.5,47.48,47.48,10700.0,47.49,47.5,47.48,47.48,10700.0
2007-09-14 12:25:00,47.48,47.48,47.46,47.47,9100.0,47.48,47.48,47.46,47.47,9100.0
2007-09-14 12:30:00,47.47,47.53,47.43,47.53,47100.0,47.47,47.53,47.43,47.53,47100.0
2007-09-14 12:35:00,47.53,47.56,47.51,47.54,22800.0,47.53,47.56,47.51,47.54,22800.0
2007-09-14 12:40:00,47.54,47.61,47.54,47.61,15700.0,47.54,47.61,47.54,47.61,15700.0
2007-09-14 12:45:00,47.61,47.67,47.58,47.63,55600.0,47.61,47.67,47.58,47.63,55600.0
2007-09-14 12:50:00,47.62,47.74,47.62,47.72,22400.0,47.62,47.74,47.62,47.72,22400.0
2007-09-14 12:55:00,47.72,47.74,47.7,47.7,21700.0,47.72,47.74,47.7,47.7,21700.0
2007-09-14 13:00:00,47.7,47.74,47.69,47.71,28800.0,47.7,47.74,47.69,47.71,28800.0
2007-09-14 13:05:00,47.7,47.79,47.7,47.71,23100.0,47.7,47.79,47.7,47.71,23100.0
2007-09-14 13:10:00,47.71,47.76,47.69,47.74,17500.0,47.71,47.76,47.69,47.74,17500.0
2007-09-14 13:15:00,47.74,47.74,47.66,47.68,23400.0,47.74,47.74,47.66,47.68,23400.0
2007-09-14 13:20:00,47.67,47.7,47.63,47.67,25400.0,47.67,47.7,47.63,47.67,25400.0
2007-09-14 13:25:00,47.66,47.72,47.65,47.71,21900.0,47.66,47.72,47.65,47.71,21900.0
2007-09-14 13:30:00,47.72,47.72,47.63,47.65,23300.0,47.72,47.72,47.63,47.65,23300.0
2007-09-14 13:35:00,47.63,47.64,47.5,47.52,36400.0,47.63,47.64,47.5,47.52,36400.0
2007-09-14 13:40:00,47.53,47.58,47.5,47.53,45100.0,47.53,47.58,47.5,47.53,45100.0
2007-09-14 13:45:00,47.53,47.54,47.49,47.53,23600.0,47.53,47.54,47.49,47.53,23600.0
2007-09-14 13:50:00,47.53,47.57,47.52,47.54,9200.0,47.53,47.57,47.52,47.54,9200.0
2007-09-14 13:55:00,47.54,47.6,47.52,47.56,11000.0,47.54,47.6,47.52,47.56,11000.0
2007-09-14 14:00:00,47.57,47.6,47.57,47.6,24400.0,47.57,47.6,47.57,47.6,24400.0
2007-09-14 14:05:00,47.57,47.57,47.5,47.5,22300.0,47.57,47.57,47.5,47.5,22300.0
2007-09-14 14:10:00,47.5,47.54,47.5,47.52,4700.0,47.5,47.54,47.5,47.52,4700.0
2007-09-14 14:15:00,47.51,47.55,47.5,47.55,6800.0,47.51,47.55,47.5,47.55,6800.0
2007-09-14 14:20:00,47.54,47.55,47.51,47.55,8500.0,47.54,47.55,47.51,47.55,8500.0
2007-09-14 14:25:00,47.53,47.55,47.51,47.51,5000.0,47.53,47.55,47.51,47.51,5000.0
2007-09-14 14:30:00,47.52,47.54,47.5,47.53,7800.0,47.52,47.54,47.5,47.53,7800.0
2007-09-14 14:35:00,47.52,47.53,47.47,47.47,22900.0,47.52,47.53,47.47,47.47,22900.0
2007-09-14 14:40:00,47.47,47.52,47.46,47.5,43000.0,47.47,47.52,47.46,47.5,43000.0
2007-09-14 14:45:00,47.51,47.52,47.5,47.52,22200.0,47.51,47.52,47.5,47.52,22200.0
2007-09-14 14:50:00,47.5,47.5,47.46,47.47,40100.0,47.5,47.5,47.46,47.47,40100.0
2007-09-14 14:55:00,47.46,47.46,47.39,47.44,22200.0,47.46,47.46,47.39,47.44,22200.0
2007-09-14 15:00:00,47.46,47.5,47.44,47.5,12300.0,47.46,47.5,47.44,47.5,12300.0
2007-09-14 15:05:00,47.5,47.52,47.44,47.52,29000.0,47.5,47.52,47.44,47.52,29000.0
2007-09-14 15:10:00,47.5,47.52,47.45,47.49,27700.0,47.5,47.52,47.45,47.49,27700.0
2007-09-14 15:15:00,47.49,47.54,47.49,47.54,24600.0,47.49,47.54,47.49,47.54,24600.0
2007-09-14 15:20:00,47.53,47.55,47.51,47.55,12900.0,47.53,47.55,47.51,47.55,12900.0
2007-09-14 15:25:00,47.55,47.55,47.51,47.51,13400.0,47.55,47.55,47.51,47.51,13400.0
2007-09-14 15:30:00,47.51,47.56,47.5,47.54,26100.0,47.51,47.56,47.5,47.54,26100.0
2007-09-14 15:35:00,47.54,47.65,47.51,47.64,43700.0,47.54,47.65,47.51,47.64,43700.0
2007-09-14 15:40:00,47.64,47.64,47.55,47.61,18300.0,47.64,47.64,47.55,47.61,18300.0
2007-09-14 15:45:00,47.6,47.65,47.55,47.55,29700.0,47.6,47.65,47.55,47.55,29700.0
2007-09-14 15:50:00,47.56,47.65,47.53,47.58,36400.0,47.56,47.65,47.53,47.58,36400.0
2007-09-14 15:55:00,47.58,47.62,47.52,47.52,58100.0,47.58,47.62,47.52,47.52,58100.0
2007-09-17 09:30:00,47.61,47.61,47.13,47.4,17500.0,47.61,47.61,47.13,47.4,17500.0
2007-09-17 09:35:00,47.41,47.45,47.1,47.11,5900.0,47.41,47.45,47.1,47.11,5900.0
2007-09-17 09:40:00,47.14,47.18,47.1,47.15,10500.0,47.14,47.18,47.1,47.15,10500.0
2007-09-17 09:45:00,47.15,47.24,47.12,47.21,7900.0,47.15,47.24,47.12,47.21,7900.0
2007-09-17 09:50:00,47.21,47.24,47.06,47.06,17600.0,47.21,47.24,47.06,47.06,17600.0
2007-09-17 09:55:00,47.1,47.12,47.07,47.09,15100.0,47.1,47.12,47.07,47.09,15100.0
2007-09-17 10:00:00,47.1,47.15,46.95,46.96,38300.0,47.1,47.15,46.95,46.96,38300.0
2007-09-17 10:05:00,46.97,47.06,46.86,46.88,34200.0,46.97,47.06,46.86,46.88,34200.0
2007-09-17 10:10:00,46.88,46.89,46.8,46.86,58000.0,46.88,46.89,46.8,46.86,58000.0
2007-09-17 10:15:00,46.86,46.86,46.75,46.83,66300.0,46.86,46.86,46.75,46.83,66300.0
2007-09-17 10:20:00,46.84,46.84,46.69,46.76,30400.0,46.84,46.84,46.69,46.76,30400.0
2007-09-17 10:25:00,46.76,46.81,46.69,46.81,34100.0,46.76,46.81,46.69,46.81,34100.0
2007-09-17 10:30:00,46.81,46.83,46.77,46.8,48200.0,46.81,46.83,46.77,46.8,48200.0
2007-09-17 10:35:00,46.79,46.81,46.76,46.81,31600.0,46.79,46.81,46.76,46.81,31600.0
2007-09-17 10:40:00,46.8,46.88,46.8,46.85,21700.0,46.8,46.88,46.8,46.85,21700.0
2007-09-17 10:45:00,46.86,46.87,46.79,46.82,29500.0,46.86,46.87,46.79,46.82,29500.0
2007-09-17 10:50:00,46.82,46.82,46.74,46.79,40700.0,46.82,46.82,46.74,46.79,40700.0
2007-09-17 10:55:00,46.8,46.94,46.8,46.89,44600.0,46.8,46.94,46.8,46.89,44600.0
2007-09-17 11:00:00,46.89,46.95,46.86,46.95,15700.0,46.89,46.95,46.86,46.95,15700.0
2007-09-17 11:05:00,46.95,47.0,46.9,46.98,19200.0,46.95,47.0,46.9,46.98,19200.0
2007-09-17 11:10:00,46.98,46.99,46.96,46.97,12000.0,46.98,46.99,46.96,46.97,12000.0
2007-09-17 11:15:00,46.96,46.99,46.94,46.94,15400.0,46.96,46.99,46.94,46.94,15400.0
2007-09-17 11:20:00,46.95,46.97,46.92,46.92,10700.0,46.95,46.97,46.92,46.92,10700.0
2007-09-17 11:25:00,46.92,46.97,46.92,46.93,11400.0,46.92,46.97,46.92,46.93,11400.0
2007-09-17 11:30:00,46.93,46.93,46.88,46.88,11900.0,46.93,46.93,46.88,46.88,11900.0
2007-09-17 11:35:00,46.88,46.93,46.88,46.92,9800.0,46.88,46.93,46.88,46.92,9800.0
2007-09-17 11:40:00,46.92,46.92,46.88,46.88,18500.0,46.92,46.92,46.88,46.88,18500.0
2007-09-17 11:45:00,46.87,46.87,46.79,46.79,16800.0,46.87,46.87,46.79,46.79,16800.0
2007-09-17 11:50:00,46.79,46.84,46.76,46.83,6600.0,46.79,46.84,46.76,46.83,6600.0
2007-09-17 11:55:00,46.84,46.9,46.83,46.9,9900.0,46.84,46.9,46.83,46.9,9900.0
2007-09-17 12:00:00,46.89,46.9,46.86,46.88,19700.0,46.89,46.9,46.86,46.88,19700.0
2007-09-17 12:05:00,46.9,46.93,46.86,46.92,19200.0,46.9,46.93,46.86,46.92,19200.0
2007-09-17 12:10:00,46.92,46.96,46.91,46.95,9000.0,46.92,46.96,46.91,46.95,9000.0
2007-09-17 12:15:00,46.96,46.97,46.94,46.94,12900.0,46.96,46.97,46.94,46.94,12900.0
2007-09-17 12:20:00,46.95,46.95,46.92,46.92,9000.0,46.95,46.95,46.92,46.92,9000.0
2007-09-17 12:25:00,46.94,46.95,46.92,46.95,6600.0,46.94,46.95,46.92,46.95,6600.0
2007-09-17 12:30:00,46.95,47.0,46.94,46.94,19800.0,46.95,47.0,46.94,46.94,19800.0
2007-09-17 12:35:00,46.96,47.0,46.94,46.99,22900.0,46.96,47.0,46.94,46.99,22900.0
2007-09-17 12:40:00,46.99,47.0,46.98,47.0,14500.0,46.99,47.0,46.98,47.0,14500.0
2007-09-17 12:45:00,47.0,47.06,46.99,47.05,16600.0,47.0,47.06,46.99,47.05,16600.0
2007-09-17 12:50:00,47.03,47.03,46.99,47.0,7600.0,47.03,47.03,46.99,47.0,7600.0
2007-09-17 12:55:00,46.99,47.05,46.99,47.03,15200.0,46.99,47.05,46.99,47.03,15200.0
2007-09-17 13:00:00,47.05,47.12,47.03,47.11,8000.0,47.05,47.12,47.03,47.11,8000.0
2007-09-17 13:05:00,47.11,47.17,47.1,47.16,16300.0,47.11,47.17,47.1,47.16,16300.0
2007-09-17 13:10:00,47.15,47.26,47.15,47.26,20700.0,47.15,47.26,47.15,47.26,20700.0
2007-09-17 13:15:00,47.25,47.29,47.25,47.28,30300.0,47.25,47.29,47.25,47.28,30300.0
2007-09-17 13:20:00,47.29,47.3,47.28,47.28,19400.0,47.29,47.3,47.28,47.28,19400.0
2007-09-17 13:25:00,47.28,47.3,47.28,47.29,8000.0,47.28,47.3,47.28,47.29,8000.0
2007-09-17 13:30:00,47.3,47.3,47.28,47.3,29900.0,47.3,47.3,47.28,47.3,29900.0
2007-09-17 13:35:00,47.29,47.32,47.29,47.31,21400.0,47.29,47.32,47.29,47.31,21400.0
2007-09-17 13:40:00,47.31,47.35,47.3,47.33,40000.0,47.31,47.35,47.3,47.33,40000.0
2007-09-17 13:45:00,47.33,47.37,47.33,47.35,34200.0,47.33,47.37,47.33,47.35,34200.0
2007-09-17 13:50:00,47.35,47.35,47.28,47.29,35200.0,47.35,47.35,47.28,47.29,35200.0
2007-09-17 13:55:00,47.29,47.31,47.26,47.26,13700.0,47.29,47.31,47.26,47.26,13700.0
2007-09-17 14:00:00,47.24,47.27,47.23,47.25,10500.0,47.24,47.27,47.23,47.25,10500.0
2007-09-17 14:05:00,47.25,47.26,47.24,47.24,7800.0,47.25,47.26,47.24,47.24,7800.0
2007-09-17 14:10:00,47.24,47.26,47.24,47.25,8600.0,47.24,47.26,47.24,47.25,8600.0
2007-09-17 14:15:00,47.24,47.25,47.21,47.24,10700.0,47.24,47.25,47.21,47.24,10700.0
2007-09-17 14:20:00,47.25,47.28,47.22,47.25,13000.0,47.25,47.28,47.22,47.25,13000.0
2007-09-17 14:25:00,47.25,47.32,47.25,47.3,18000.0,47.25,47.32,47.25,47.3,18000.0
2007-09-17 14:30:00,47.3,47.31,47.28,47.3,16500.0,47.3,47.31,47.28,47.3,16500.0
2007-09-17 14:35:00,47.29,47.3,47.24,47.25,12600.0,47.29,47.3,47.24,47.25,12600.0
2007-09-17 14:40:00,47.25,47.25,47.18,47.2,8000.0,47.25,47.25,47.18,47.2,8000.0
2007-09-17 14:45:00,47.19,47.22,47.15,47.16,17000.0,47.19,47.22,47.15,47.16,17000.0
2007-09-17 14:50:00,47.15,47.18,47.14,47.17,5800.0,47.15,47.18,47.14,47.17,5800.0
2007-09-17 14:55:00,47.17,47.25,47.17,47.23,16900.0,47.17,47.25,47.17,47.23,16900.0
2007-09-17 15:00:00,47.25,47.25,47.23,47.24,9500.0,47.25,47.25,47.23,47.24,9500.0
2007-09-17 15:05:00,47.24,47.24,47.16,47.16,20300.0,47.24,47.24,47.16,47.16,20300.0
2007-09-17 15:10:00,47.18,47.26,47.15,47.26,18900.0,47.18,47.26,47.15,47.26,18900.0
2007-09-17 15:15:00,47.27,47.38,47.27,47.38,16200.0,47.27,47.38,47.27,47.38,16200.0
2007-09-17 15:20:00,47.38,47.38,47.31,47.34,17200.0,47.38,47.38,47.31,47.34,17200.0
2007-09-17 15:25:00,47.34,47.37,47.33,47.35,17200.0,47.34,47.37,47.33,47.35,17200.0
2007-09-17 15:30:00,47.34,47.34,47.26,47.28,14400.0,47.34,47.34,47.26,47.28,14400.0
2007-09-17 15:35:00,47.28,47.3,47.21,47.23,48100.0,47.28,47.3,47.21,47.23,48100.0
2007-09-17 15:40:00,47.23,47.25,47.21,47.24,15000.0,47.23,47.25,47.21,47.24,15000.0
2007-09-17 15:45:00,47.23,47.28,47.23,47.27,18200.0,47.23,47.28,47.23,47.27,18200.0
2007-09-17 15:50:00,47.26,47.28,47.22,47.28,24500.0,47.26,47.28,47.22,47.28,24500.0
2007-09-17 15:55:00,47.26,47.28,47.2,47.21,19700.0,47.26,47.28,47.2,47.21,19700.0
2007-09-18 09:30:00,47.5,47.73,47.36,47.65,20800.0,47.5,47.73,47.36,47.65,20800.0
2007-09-18 09:35:00,47.66,47.75,47.53,47.57,14900.0,47.66,47.75,47.53,47.57,14900.0
2007-09-18 09:40:00,47.57,47.62,47.46,47.46,4300.0,47.57,47.62,47.46,47.46,4300.0
2007-09-18 09:45:00,47.5,47.5,47.39,47.47,4500.0,47.5,47.5,47.39,47.47,4500.0
2007-09-18 09:50:00,47.48,47.48,47.34,47.4,12700.0,47.48,47.48,47.34,47.4,12700.0
2007-09-18 09:55:00,47.41,47.51,47.39,47.51,9600.0,47.41,47.51,47.39,47.51,9600.0
2007-09-18 10:00:00,47.54,47.6,47.46,47.59,15700.0,47.54,47.6,47.46,47.59,15700.0
2007-09-18 10:05:00,47.62,47.68,47.6,47.68,14200.0,47.62,47.68,47.6,47.68,14200.0
2007-09-18 10:10:00,47.68,47.77,47.68,47.77,9500.0,47.68,47.77,47.68,47.77,9500.0
2007-09-18 10:15:00,47.76,47.77,47.72,47.77,14200.0,47.76,47.77,47.72,47.77,14200.0
2007-09-18 10:20:00,47.76,47.79,47.72,47.79,16200.0,47.76,47.79,47.72,47.79,16200.0
2007-09-18 10:25:00,47.79,47.8,47.75,47.8,19900.0,47.79,47.8,47.75,47.8,19900.0
2007-09-18 10:30:00,47.8,47.8,47.72,47.73,34700.0,47.8,47.8,47.72,47.73,34700.0
2007-09-18 10:35:00,47.74,47.77,47.67,47.72,25000.0,47.74,47.77,47.67,47.72,25000.0
2007-09-18 10:40:00,47.74,47.8,47.73,47.76,16700.0,47.74,47.8,47.73,47.76,16700.0
2007-09-18 10:45:00,47.78,47.84,47.78,47.78,20300.0,47.78,47.84,47.78,47.78,20300.0
2007-09-18 10:50:00,47.78,47.8,47.74,47.76,13500.0,47.78,47.8,47.74,47.76,13500.0
2007-09-18 10:55:00,47.77,47.81,47.73,47.77,16600.0,47.77,47.81,47.73,47.77,16600.0
2007-09-18 11:00:00,47.75,47.9,47.67,47.9,38600.0,47.75,47.9,47.67,47.9,38600.0
2007-09-18 11:05:00,47.9,47.9,47.83,47.86,31200.0,47.9,47.9,47.83,47.86,31200.0
2007-09-18 11:10:00,47.88,47.91,47.87,47.9,9700.0,47.88,47.91,47.87,47.9,9700.0
2007-09-18 11:15:00,47.89,47.91,47.86,47.86,8600.0,47.89,47.91,47.86,47.86,8600.0
2007-09-18 11:20:00,47.87,47.92,47.86,47.87,8100.0,47.87,47.92,47.86,47.87,8100.0
2007-09-18 11:25:00,47.89,47.91,47.8,47.8,10800.0,47.89,47.91,47.8,47.8,10800.0
2007-09-18 11:30:00,47.82,47.9,47.77,47.89,18900.0,47.82,47.9,47.77,47.89,18900.0
2007-09-18 11:35:00,47.89,47.9,47.87,47.88,8800.0,47.89,47.9,47.87,47.88,8800.0
2007-09-18 11:40:00,47.87,47.88,47.79,47.83,15900.0,47.87,47.88,47.79,47.83,15900.0
2007-09-18 11:45:00,47.84,47.9,47.81,47.89,27700.0,47.84,47.9,47.81,47.89,27700.0
2007-09-18 11:50:00,47.9,47.93,47.88,47.9,20000.0,47.9,47.93,47.88,47.9,20000.0
2007-09-18 11:55:00,47.92,47.95,47.9,47.95,13500.0,47.92,47.95,47.9,47.95,13500.0
2007-09-18 12:00:00,47.95,47.97,47.9,47.93,14000.0,47.95,47.97,47.9,47.93,14000.0
2007-09-18 12:05:00,47.93,47.95,47.86,47.89,16400.0,47.93,47.95,47.86,47.89,16400.0
2007-09-18 12:10:00,47.9,47.99,47.79,47.95,52500.0,47.9,47.99,47.79,47.95,52500.0
2007-09-18 12:15:00,47.93,47.93,47.87,47.88,10700.0,47.93,47.93,47.87,47.88,10700.0
2007-09-18 12:20:00,47.89,47.89,47.85,47.86,8000.0,47.89,47.89,47.85,47.86,8000.0
2007-09-18 12:25:00,47.83,47.88,47.82,47.87,3300.0,47.83,47.88,47.82,47.87,3300.0
2007-09-18 12:30:00,47.89,47.9,47.79,47.9,13800.0,47.89,47.9,47.79,47.9,13800.0
2007-09-18 12:35:00,47.89,47.9,47.76,47.76,19500.0,47.89,47.9,47.76,47.76,19500.0
2007-09-18 12:40:00,47.75,47.77,47.73,47.73,3600.0,47.75,47.77,47.73,47.73,3600.0
2007-09-18 12:45:00,47.75,47.8,47.74,47.77,7400.0,47.75,47.8,47.74,47.77,7400.0
2007-09-18 12:50:00,47.76,47.77,47.68,47.69,13200.0,47.76,47.77,47.68,47.69,13200.0
2007-09-18 12:55:00,47.68,47.7,47.67,47.68,7500.0,47.68,47.7,47.67,47.68,7500.0
2007-09-18 13:00:00,47.69,47.72,47.68,47.72,9900.0,47.69,47.72,47.68,47.72,9900.0
2007-09-18 13:05:00,47.72,47.72,47.53,47.55,16400.0,47.72,47.72,47.53,47.55,16400.0
2007-09-18 13:10:00,47.53,47.6,47.51,47.59,14500.0,47.53,47.6,47.51,47.59,14500.0
2007-09-18 13:15:00,47.59,47.73,47.59,47.7,11100.0,47.59,47.73,47.59,47.7,11100.0
2007-09-18 13:20:00,47.69,47.75,47.65,47.72,10200.0,47.69,47.75,47.65,47.72,10200.0
2007-09-18 13:25:00,47.72,47.75,47.71,47.71,7900.0,47.72,47.75,47.71,47.71,7900.0
2007-09-18 13:30:00,47.7,47.75,47.7,47.74,6400.0,47.7,47.75,47.7,47.74,6400.0
2007-09-18 13:35:00,47.75,47.75,47.67,47.71,11700.0,47.75,47.75,47.67,47.71,11700.0
2007-09-18 13:40:00,47.72,47.77,47.72,47.74,6400.0,47.72,47.77,47.72,47.74,6400.0
2007-09-18 13:45:00,47.76,47.79,47.73,47.74,6600.0,47.76,47.79,47.73,47.74,6600.0
2007-09-18 13:50:00,47.75,47.83,47.75,47.76,11300.0,47.75,47.83,47.75,47.76,11300.0
2007-09-18 13:55:00,47.76,47.81,47.74,47.81,4300.0,47.76,47.81,47.74,47.81,4300.0
2007-09-18 14:00:00,47.82,47.85,47.77,47.77,11000.0,47.82,47.85,47.77,47.77,11000.0
2007-09-18 14:05:00,47.77,47.77,47.71,47.72,7000.0,47.77,47.77,47.71,47.72,7000.0
2007-09-18 14:10:00,47.72,47.74,47.59,47.7,25700.0,47.72,47.74,47.59,47.7,25700.0
2007-09-18 14:15:00,47.73,47.99,47.73,47.86,160900.0,47.73,47.99,47.73,47.86,160900.0
2007-09-18 14:20:00,47.85,47.9,47.78,47.9,117800.0,47.85,47.9,47.78,47.9,117800.0
2007-09-18 14:25:00,47.9,47.95,47.84,47.94,51500.0,47.9,47.95,47.84,47.94,51500.0
2007-09-18 14:30:00,47.94,47.98,47.89,47.96,41500.0,47.94,47.98,47.89,47.96,41500.0
2007-09-18 14:35:00,47.95,48.0,47.93,47.94,167200.0,47.95,48.0,47.93,47.94,167200.0
2007-09-18 14:40:00,47.94,47.95,47.86,47.94,69700.0,47.94,47.95,47.86,47.94,69700.0
2007-09-18 14:45:00,47.96,48.02,47.93,48.0,88900.0,47.96,48.02,47.93,48.0,88900.0
2007-09-18 14:50:00,48.0,48.01,47.92,48.0,57900.0,48.0,48.01,47.92,48.0,57900.0
2007-09-18 14:55:00,47.99,48.03,47.94,48.0,42600.0,47.99,48.03,47.94,48.0,42600.0
2007-09-18 15:00:00,48.0,48.0,47.9,47.91,24400.0,48.0,48.0,47.9,47.91,24400.0
2007-09-18 15:05:00,47.92,47.95,47.89,47.9,33000.0,47.92,47.95,47.89,47.9,33000.0
2007-09-18 15:10:00,47.9,48.03,47.9,48.03,62100.0,47.9,48.03,47.9,48.03,62100.0
2007-09-18 15:15:00,48.03,48.26,48.03,48.25,97900.0,48.03,48.26,48.03,48.25,97900.0
2007-09-18 15:20:00,48.25,48.29,48.25,48.27,50600.0,48.25,48.29,48.25,48.27,50600.0
2007-09-18 15:25:00,48.26,48.29,48.25,48.28,63700.0,48.26,48.29,48.25,48.28,63700.0
2007-09-18 15:30:00,48.29,48.49,48.27,48.44,75900.0,48.29,48.49,48.27,48.44,75900.0
2007-09-18 15:35:00,48.45,48.63,48.44,48.61,101600.0,48.45,48.63,48.44,48.61,101600.0
2007-09-18 15:40:00,48.61,48.73,48.53,48.57,69400.0,48.61,48.73,48.53,48.57,69400.0
2007-09-18 15:45:00,48.58,48.64,48.45,48.59,67700.0,48.58,48.64,48.45,48.59,67700.0
2007-09-18 15:50:00,48.6,48.69,48.6,48.67,62000.0,48.6,48.69,48.6,48.67,62000.0
2007-09-18 15:55:00,48.68,48.85,48.66,48.85,132800.0,48.68,48.85,48.66,48.85,132800.0
2007-09-19 09:30:00,48.63,48.75,48.34,48.63,72500.0,48.63,48.75,48.34,48.63,72500.0
2007-09-19 09:35:00,48.63,48.63,48.46,48.59,14100.0,48.63,48.63,48.46,48.59,14100.0
2007-09-19 09:40:00,48.58,48.75,48.58,48.68,34200.0,48.58,48.75,48.58,48.68,34200.0
2007-09-19 09:45:00,48.68,48.84,48.68,48.75,58300.0,48.68,48.84,48.68,48.75,58300.0
2007-09-19 09:50:00,48.75,48.84,48.67,48.75,53500.0,48.75,48.84,48.67,48.75,53500.0
2007-09-19 09:55:00,48.75,48.84,48.72,48.8,26000.0,48.75,48.84,48.72,48.8,26000.0
2007-09-19 10:00:00,48.81,48.81,48.66,48.66,39300.0,48.81,48.81,48.66,48.66,39300.0
2007-09-19 10:05:00,48.68,48.79,48.68,48.77,22800.0,48.68,48.79,48.68,48.77,22800.0
2007-09-19 10:10:00,48.76,48.82,48.72,48.74,34400.0,48.76,48.82,48.72,48.74,34400.0
2007-09-19 10:15:00,48.74,48.8,48.7,48.71,25400.0,48.74,48.8,48.7,48.71,25400.0
2007-09-19 10:20:00,48.71,48.76,48.69,48.69,31900.0,48.71,48.76,48.69,48.69,31900.0
2007-09-19 10:25:00,48.71,48.76,48.7,48.73,18400.0,48.71,48.76,48.7,48.73,18400.0
2007-09-19 10:30:00,48.74,48.78,48.7,48.71,19700.0,48.74,48.78,48.7,48.71,19700.0
2007-09-19 10:35:00,48.72,48.73,48.6,48.6,28200.0,48.72,48.73,48.6,48.6,28200.0
2007-09-19 10:40:00,48.6,48.7,48.6,48.7,16900.0,48.6,48.7,48.6,48.7,16900.0
2007-09-19 10:45:00,48.69,48.7,48.67,48.69,9100.0,48.69,48.7,48.67,48.69,9100.0
2007-09-19 10:50:00,48.69,48.82,48.67,48.82,44300.0,48.69,48.82,48.67,48.82,44300.0
2007-09-19 10:55:00,48.82,48.9,48.75,48.75,65800.0,48.82,48.9,48.75,48.75,65800.0
2007-09-19 11:00:00,48.75,48.75,48.67,48.69,55600.0,48.75,48.75,48.67,48.69,55600.0
2007-09-19 11:05:00,48.69,48.76,48.67,48.76,35000.0,48.69,48.76,48.67,48.76,35000.0
2007-09-19 11:10:00,48.76,48.8,48.7,48.76,39200.0,48.76,48.8,48.7,48.76,39200.0
2007-09-19 11:15:00,48.77,48.8,48.68,48.69,183600.0,48.77,48.8,48.68,48.69,183600.0
2007-09-19 11:20:00,48.71,48.79,48.67,48.75,51000.0,48.71,48.79,48.67,48.75,51000.0
2007-09-19 11:25:00,48.75,48.75,48.66,48.66,46000.0,48.75,48.75,48.66,48.66,46000.0
2007-09-19 11:30:00,48.68,48.8,48.68,48.78,110500.0,48.68,48.8,48.68,48.78,110500.0
2007-09-19 11:35:00,48.8,48.83,48.75,48.79,43900.0,48.8,48.83,48.75,48.79,43900.0
2007-09-19 11:40:00,48.8,48.8,48.73,48.75,58800.0,48.8,48.8,48.73,48.75,58800.0
2007-09-19 11:45:00,48.74,48.74,48.68,48.73,63100.0,48.74,48.74,48.68,48.73,63100.0
2007-09-19 11:50:00,48.73,48.9,48.73,48.9,74000.0,48.73,48.9,48.73,48.9,74000.0
2007-09-19 11:55:00,48.91,49.09,48.89,49.07,60900.0,48.91,49.09,48.89,49.07,60900.0
2007-09-19 12:00:00,49.07,49.18,48.96,49.12,39200.0,49.07,49.18,48.96,49.12,39200.0
2007-09-19 12:05:00,49.12,49.44,49.12,49.44,52700.0,49.12,49.44,49.12,49.44,52700.0
2007-09-19 12:10:00,49.42,49.45,49.35,49.39,52900.0,49.42,49.45,49.35,49.39,52900.0
2007-09-19 12:15:00,49.39,49.39,49.35,49.36,14800.0,49.39,49.39,49.35,49.36,14800.0
2007-09-19 12:20:00,49.37,49.38,49.25,49.3,31800.0,49.37,49.38,49.25,49.3,31800.0
2007-09-19 12:25:00,49.29,49.4,49.26,49.39,23300.0,49.29,49.4,49.26,49.39,23300.0
2007-09-19 12:30:00,49.38,49.4,49.29,49.36,29100.0,49.38,49.4,49.29,49.36,29100.0
2007-09-19 12:35:00,49.34,49.35,49.26,49.31,19000.0,49.34,49.35,49.26,49.31,19000.0
2007-09-19 12:40:00,49.3,49.44,49.3,49.4,65500.0,49.3,49.44,49.3,49.4,65500.0
2007-09-19 12:45:00,49.38,49.45,49.38,49.45,16600.0,49.38,49.45,49.38,49.45,16600.0
2007-09-19 12:50:00,49.45,49.5,49.44,49.5,23800.0,49.45,49.5,49.44,49.5,23800.0
2007-09-19 12:55:00,49.49,49.57,49.41,49.57,63900.0,49.49,49.57,49.41,49.57,63900.0
2007-09-19 13:00:00,49.56,49.59,49.52,49.55,56000.0,49.56,49.59,49.52,49.55,56000.0
2007-09-19 13:05:00,49.54,49.58,49.52,49.56,28000.0,49.54,49.58,49.52,49.56,28000.0
2007-09-19 13:10:00,49.57,49.58,49.34,49.34,109400.0,49.57,49.58,49.34,49.34,109400.0
2007-09-19 13:15:00,49.34,49.43,49.34,49.37,27000.0,49.34,49.43,49.34,49.37,27000.0
2007-09-19 13:20:00,49.38,49.41,49.36,49.36,23000.0,49.38,49.41,49.36,49.36,23000.0
2007-09-19 13:25:00,49.37,49.37,49.32,49.35,16100.0,49.37,49.37,49.32,49.35,16100.0
2007-09-19 13:30:00,49.34,49.35,49.31,49.31,31200.0,49.34,49.35,49.31,49.31,31200.0
2007-09-19 13:35:00,49.31,49.41,49.28,49.32,735100.0,49.31,49.41,49.28,49.32,735100.0
2007-09-19 13:40:00,49.32,49.45,49.32,49.4,49000.0,49.32,49.45,49.32,49.4,49000.0
2007-09-19 13:45:00,49.41,49.45,49.32,49.33,47900.0,49.41,49.45,49.32,49.33,47900.0
2007-09-19 13:50:00,49.32,49.39,49.3,49.39,108800.0,49.32,49.39,49.3,49.39,108800.0
2007-09-19 13:55:00,49.4,49.41,49.35,49.36,30400.0,49.4,49.41,49.35,49.36,30400.0
2007-09-19 14:00:00,49.36,49.4,49.3,49.3,38500.0,49.36,49.4,49.3,49.3,38500.0
2007-09-19 14:05:00,49.3,49.4,49.25,49.31,64400.0,49.3,49.4,49.25,49.31,64400.0
2007-09-19 14:10:00,49.29,49.35,49.25,49.31,43100.0,49.29,49.35,49.25,49.31,43100.0
2007-09-19 14:15:00,49.3,49.36,49.26,49.36,31500.0,49.3,49.36,49.26,49.36,31500.0
2007-09-19 14:20:00,49.34,49.42,49.29,49.32,30000.0,49.34,49.42,49.29,49.32,30000.0
2007-09-19 14:25:00,49.33,49.43,49.3,49.34,85000.0,49.33,49.43,49.3,49.34,85000.0
2007-09-19 14:30:00,49.33,49.4,49.31,49.34,89800.0,49.33,49.4,49.31,49.34,89800.0
2007-09-19 14:35:00,49.34,49.39,49.3,49.39,84500.0,49.34,49.39,49.3,49.39,84500.0
2007-09-19 14:40:00,49.39,49.5,49.38,49.48,285800.0,49.39,49.5,49.38,49.48,285800.0
2007-09-19 14:45:00,49.48,49.53,49.47,49.52,65300.0,49.48,49.53,49.47,49.52,65300.0
2007-09-19 14:50:00,49.52,49.59,49.44,49.59,237700.0,49.52,49.59,49.44,49.59,237700.0
2007-09-19 14:55:00,49.59,49.8,49.58,49.79,93700.0,49.59,49.8,49.58,49.79,93700.0
2007-09-19 15:00:00,49.78,49.85,49.71,49.71,43800.0,49.78,49.85,49.71,49.71,43800.0
2007-09-19 15:05:00,49.71,49.77,49.69,49.75,39800.0,49.71,49.77,49.69,49.75,39800.0
2007-09-19 15:10:00,49.73,49.87,49.73,49.8,38700.0,49.73,49.87,49.73,49.8,38700.0
2007-09-19 15:15:00,49.82,49.92,49.81,49.88,39800.0,49.82,49.92,49.81,49.88,39800.0
2007-09-19 15:20:00,49.88,49.97,49.87,49.97,47700.0,49.88,49.97,49.87,49.97,47700.0
2007-09-19 15:25:00,49.97,50.04,49.86,49.88,171600.0,49.97,50.04,49.86,49.88,171600.0
2007-09-19 15:30:00,49.87,49.9,49.77,49.87,64000.0,49.87,49.9,49.77,49.87,64000.0
2007-09-19 15:35:00,49.86,49.86,49.75,49.84,47400.0,49.86,49.86,49.75,49.84,47400.0
2007-09-19 15:40:00,49.83,49.9,49.78,49.88,56500.0,49.83,49.9,49.78,49.88,56500.0
2007-09-19 15:45:00,49.89,49.89,49.82,49.86,267300.0,49.89,49.89,49.82,49.86,267300.0
2007-09-19 15:50:00,49.87,49.9,49.85,49.85,235600.0,49.87,49.9,49.85,49.85,235600.0
2007-09-19 15:55:00,49.85,49.9,49.84,49.88,149600.0,49.85,49.9,49.84,49.88,149600.0
2007-09-20 09:30:00,49.5,49.68,49.44,49.56,72200.0,49.5,49.68,49.44,49.56,72200.0
2007-09-20 09:35:00,49.56,49.68,49.3,49.35,28600.0,49.56,49.68,49.3,49.35,28600.0
2007-09-20 09:40:00,49.35,49.52,49.27,49.36,24800.0,49.35,49.52,49.27,49.36,24800.0
2007-09-20 09:45:00,49.33,49.5,49.28,49.48,32100.0,49.33,49.5,49.28,49.48,32100.0
2007-09-20 09:50:00,49.5,49.57,49.38,49.5,25000.0,49.5,49.57,49.38,49.5,25000.0
2007-09-20 09:55:00,49.51,49.59,49.4,49.58,34700.0,49.51,49.59,49.4,49.58,34700.0
2007-09-20 10:00:00,49.58,49.7,49.5,49.7,65600.0,49.58,49.7,49.5,49.7,65600.0
2007-09-20 10:05:00,49.7,49.7,49.42,49.51,70200.0,49.7,49.7,49.42,49.51,70200.0
2007-09-20 10:10:00,49.5,49.55,49.45,49.54,15300.0,49.5,49.55,49.45,49.54,15300.0
2007-09-20 10:15:00,49.57,49.63,49.5,49.5,21000.0,49.57,49.63,49.5,49.5,21000.0
2007-09-20 10:20:00,49.5,49.55,49.45,49.45,99100.0,49.5,49.55,49.45,49.45,99100.0
2007-09-20 10:25:00,49.47,49.49,49.34,49.37,30000.0,49.47,49.49,49.34,49.37,30000.0
2007-09-20 10:30:00,49.36,49.36,49.23,49.25,21800.0,49.36,49.36,49.23,49.25,21800.0
2007-09-20 10:35:00,49.27,49.28,49.19,49.25,17600.0,49.27,49.28,49.19,49.25,17600.0
2007-09-20 10:40:00,49.28,49.34,49.26,49.33,12800.0,49.28,49.34,49.26,49.33,12800.0
2007-09-20 10:45:00,49.34,49.41,49.28,49.33,20500.0,49.34,49.41,49.28,49.33,20500.0
2007-09-20 10:50:00,49.34,49.44,49.33,49.42,36300.0,49.34,49.44,49.33,49.42,36300.0
2007-09-20 10:55:00,49.41,49.43,49.36,49.37,12600.0,49.41,49.43,49.36,49.37,12600.0
2007-09-20 11:00:00,49.39,49.51,49.37,49.5,18400.0,49.39,49.51,49.37,49.5,18400.0
2007-09-20 11:05:00,49.51,49.63,49.49,49.61,12900.0,49.51,49.63,49.49,49.61,12900.0
2007-09-20 11:10:00,49.6,49.68,49.54,49.56,37100.0,49.6,49.68,49.54,49.56,37100.0
2007-09-20 11:15:00,49.58,49.6,49.44,49.45,18200.0,49.58,49.6,49.44,49.45,18200.0
2007-09-20 11:20:00,49.45,49.49,49.4,49.46,14900.0,49.45,49.49,49.4,49.46,14900.0
2007-09-20 11:25:00,49.47,49.54,49.43,49.53,18400.0,49.47,49.54,49.43,49.53,18400.0
2007-09-20 11:30:00,49.54,49.55,49.45,49.45,24100.0,49.54,49.55,49.45,49.45,24100.0
2007-09-20 11:35:00,49.47,49.51,49.42,49.48,12500.0,49.47,49.51,49.42,49.48,12500.0
2007-09-20 11:40:00,49.46,49.52,49.46,49.5,22100.0,49.46,49.52,49.46,49.5,22100.0
2007-09-20 11:45:00,49.5,49.58,49.46,49.51,31500.0,49.5,49.58,49.46,49.51,31500.0
2007-09-20 11:50:00,49.51,49.6,49.46,49.56,18700.0,49.51,49.6,49.46,49.56,18700.0
2007-09-20 11:55:00,49.56,49.61,49.53,49.59,6300.0,49.56,49.61,49.53,49.59,6300.0
2007-09-20 12:00:00,49.61,49.68,49.57,49.64,14800.0,49.61,49.68,49.57,49.64,14800.0
2007-09-20 12:05:00,49.66,49.66,49.59,49.61,26900.0,49.66,49.66,49.59,49.61,26900.0
2007-09-20 12:10:00,49.61,49.61,49.58,49.61,13000.0,49.61,49.61,49.58,49.61,13000.0
2007-09-20 12:15:00,49.61,49.61,49.52,49.53,12100.0,49.61,49.61,49.52,49.53,12100.0
2007-09-20 12:20:00,49.54,49.54,49.49,49.5,15800.0,49.54,49.54,49.49,49.5,15800.0
2007-09-20 12:25:00,49.51,49.51,49.46,49.5,15200.0,49.51,49.51,49.46,49.5,15200.0
2007-09-20 12:30:00,49.49,49.5,49.45,49.45,7300.0,49.49,49.5,49.45,49.45,7300.0
2007-09-20 12:35:00,49.44,49.45,49.34,49.37,21400.0,49.44,49.45,49.34,49.37,21400.0
2007-09-20 12:40:00,49.38,49.4,49.38,49.4,13800.0,49.38,49.4,49.38,49.4,13800.0
2007-09-20 12:45:00,49.4,49.43,49.36,49.42,9400.0,49.4,49.43,49.36,49.42,9400.0
2007-09-20 12:50:00,49.42,49.49,49.4,49.49,7500.0,49.42,49.49,49.4,49.49,7500.0
2007-09-20 12:55:00,49.49,49.53,49.41,49.44,13100.0,49.49,49.53,49.41,49.44,13100.0
2007-09-20 13:00:00,49.45,49.48,49.43,49.48,5100.0,49.45,49.48,49.43,49.48,5100.0
2007-09-20 13:05:00,49.5,49.5,49.4,49.4,20500.0,49.5,49.5,49.4,49.4,20500.0
2007-09-20 13:10:00,49.4,49.46,49.37,49.43,13700.0,49.4,49.46,49.37,49.43,13700.0
2007-09-20 13:15:00,49.43,49.49,49.43,49.47,6200.0,49.43,49.49,49.43,49.47,6200.0
2007-09-20 13:20:00,49.48,49.52,49.42,49.43,15200.0,49.48,49.52,49.42,49.43,15200.0
2007-09-20 13:25:00,49.43,49.48,49.36,49.48,26500.0,49.43,49.48,49.36,49.48,26500.0
2007-09-20 13:30:00,49.47,49.49,49.43,49.45,21200.0,49.47,49.49,49.43,49.45,21200.0
2007-09-20 13:35:00,49.45,49.45,49.37,49.42,14400.0,49.45,49.45,49.37,49.42,14400.0
2007-09-20 13:40:00,49.43,49.45,49.35,49.37,18000.0,49.43,49.45,49.35,49.37,18000.0
2007-09-20 13:45:00,49.38,49.47,49.38,49.4,17900.0,49.38,49.47,49.38,49.4,17900.0
2007-09-20 13:50:00,49.4,49.4,49.34,49.37,42300.0,49.4,49.4,49.34,49.37,42300.0
2007-09-20 13:55:00,49.37,49.37,49.28,49.31,31600.0,49.37,49.37,49.28,49.31,31600.0
2007-09-20 14:00:00,49.33,49.33,49.18,49.19,213200.0,49.33,49.33,49.18,49.19,213200.0
2007-09-20 14:05:00,49.21,49.25,49.0,49.02,33200.0,49.21,49.25,49.0,49.02,33200.0
2007-09-20 14:10:00,49.02,49.21,49.0,49.16,23800.0,49.02,49.21,49.0,49.16,23800.0
2007-09-20 14:15:00,49.18,49.21,49.15,49.2,10200.0,49.18,49.21,49.15,49.2,10200.0
2007-09-20 14:20:00,49.2,49.2,49.08,49.12,12000.0,49.2,49.2,49.08,49.12,12000.0
2007-09-20 14:25:00,49.12,49.12,49.02,49.09,14000.0,49.12,49.12,49.02,49.09,14000.0
2007-09-20 14:30:00,49.07,49.13,49.06,49.08,8600.0,49.07,49.13,49.06,49.08,8600.0
2007-09-20 14:35:00,49.07,49.08,49.02,49.06,23200.0,49.07,49.08,49.02,49.06,23200.0
2007-09-20 14:40:00,49.07,49.23,49.07,49.2,20300.0,49.07,49.23,49.07,49.2,20300.0
2007-09-20 14:45:00,49.19,49.2,49.07,49.11,27900.0,49.19,49.2,49.07,49.11,27900.0
2007-09-20 14:50:00,49.1,49.23,49.09,49.2,22300.0,49.1,49.23,49.09,49.2,22300.0
2007-09-20 14:55:00,49.21,49.22,49.2,49.21,12500.0,49.21,49.22,49.2,49.21,12500.0
2007-09-20 15:00:00,49.21,49.24,49.2,49.22,22300.0,49.21,49.24,49.2,49.22,22300.0
2007-09-20 15:05:00,49.24,49.28,49.22,49.24,30700.0,49.24,49.28,49.22,49.24,30700.0
2007-09-20 15:10:00,49.25,49.37,49.25,49.36,35100.0,49.25,49.37,49.25,49.36,35100.0
2007-09-20 15:15:00,49.37,49.41,49.37,49.41,23000.0,49.37,49.41,49.37,49.41,23000.0
2007-09-20 15:20:00,49.42,49.44,49.39,49.42,23500.0,49.42,49.44,49.39,49.42,23500.0
2007-09-20 15:25:00,49.42,49.47,49.42,49.46,20600.0,49.42,49.47,49.42,49.46,20600.0
2007-09-20 15:30:00,49.46,49.46,49.36,49.43,40900.0,49.46,49.46,49.36,49.43,40900.0
2007-09-20 15:35:00,49.43,49.43,49.4,49.42,22700.0,49.43,49.43,49.4,49.42,22700.0
2007-09-20 15:40:00,49.42,49.44,49.4,49.43,61700.0,49.42,49.44,49.4,49.43,61700.0
2007-09-20 15:45:00,49.44,49.44,49.36,49.38,23800.0,49.44,49.44,49.36,49.38,23800.0
2007-09-20 15:50:00,49.38,49.44,49.32,49.32,49500.0,49.38,49.44,49.32,49.32,49500.0
2007-09-20 15:55:00,49.33,49.33,49.22,49.26,83300.0,49.33,49.33,49.22,49.26,83300.0
2007-09-21 09:30:00,49.85,49.85,49.36,49.59,1091400.0,49.85,49.85,49.36,49.59,1091400.0
2007-09-21 09:35:00,49.57,49.59,49.25,49.5,136900.0,49.57,49.59,49.25,49.5,136900.0
2007-09-21 09:40:00,49.5,49.55,49.42,49.47,25100.0,49.5,49.55,49.42,49.47,25100.0
2007-09-21 09:45:00,49.48,49.53,49.46,49.5,21600.0,49.48,49.53,49.46,49.5,21600.0
2007-09-21 09:50:00,49.5,49.51,49.4,49.41,36800.0,49.5,49.51,49.4,49.41,36800.0
2007-09-21 09:55:00,49.41,49.46,49.31,49.36,18800.0,49.41,49.46,49.31,49.36,18800.0
2007-09-21 10:00:00,49.36,49.56,49.35,49.56,18300.0,49.36,49.56,49.35,49.56,18300.0
2007-09-21 10:05:00,49.57,49.57,49.44,49.5,19400.0,49.57,49.57,49.44,49.5,19400.0
2007-09-21 10:10:00,49.5,49.52,49.38,49.42,17100.0,49.5,49.52,49.38,49.42,17100.0
2007-09-21 10:15:00,49.43,49.44,49.31,49.31,16900.0,49.43,49.44,49.31,49.31,16900.0
2007-09-21 10:20:00,49.3,49.31,49.2,49.23,10900.0,49.3,49.31,49.2,49.23,10900.0
2007-09-21 10:25:00,49.25,49.25,49.1,49.11,10600.0,49.25,49.25,49.1,49.11,10600.0
2007-09-21 10:30:00,49.1,49.16,48.98,48.99,28200.0,49.1,49.16,48.98,48.99,28200.0
2007-09-21 10:35:00,49.0,49.04,48.95,49.03,27000.0,49.0,49.04,48.95,49.03,27000.0
2007-09-21 10:40:00,49.04,49.04,48.91,48.94,17200.0,49.04,49.04,48.91,48.94,17200.0
2007-09-21 10:45:00,48.93,49.05,48.92,49.04,14300.0,48.93,49.05,48.92,49.04,14300.0
2007-09-21 10:50:00,49.06,49.1,49.04,49.05,13900.0,49.06,49.1,49.04,49.05,13900.0
2007-09-21 10:55:00,49.08,49.21,49.05,49.16,20900.0,49.08,49.21,49.05,49.16,20900.0
2007-09-21 11:00:00,49.16,49.2,49.07,49.11,28400.0,49.16,49.2,49.07,49.11,28400.0
2007-09-21 11:05:00,49.09,49.17,49.07,49.12,21100.0,49.09,49.17,49.07,49.12,21100.0
2007-09-21 11:10:00,49.13,49.17,49.1,49.13,11600.0,49.13,49.17,49.1,49.13,11600.0
2007-09-21 11:15:00,49.12,49.14,49.02,49.13,18800.0,49.12,49.14,49.02,49.13,18800.0
2007-09-21 11:20:00,49.12,49.22,49.12,49.2,20700.0,49.12,49.22,49.12,49.2,20700.0
2007-09-21 11:25:00,49.2,49.25,49.19,49.21,16700.0,49.2,49.25,49.19,49.21,16700.0
2007-09-21 11:30:00,49.2,49.21,49.13,49.2,17500.0,49.2,49.21,49.13,49.2,17500.0
2007-09-21 11:35:00,49.19,49.28,49.19,49.28,7700.0,49.19,49.28,49.19,49.28,7700.0
2007-09-21 11:40:00,49.28,49.33,49.27,49.33,6900.0,49.28,49.33,49.27,49.33,6900.0
2007-09-21 11:45:00,49.32,49.34,49.31,49.34,5100.0,49.32,49.34,49.31,49.34,5100.0
2007-09-21 11:50:00,49.35,49.51,49.35,49.47,44700.0,49.35,49.51,49.35,49.47,44700.0
2007-09-21 11:55:00,49.45,49.49,49.41,49.44,14500.0,49.45,49.49,49.41,49.44,14500.0
2007-09-21 12:00:00,49.43,49.43,49.2,49.21,15600.0,49.43,49.43,49.2,49.21,15600.0
2007-09-21 12:05:00,49.19,49.19,49.04,49.04,17500.0,49.19,49.19,49.04,49.04,17500.0
2007-09-21 12:10:00,49.05,49.07,49.01,49.03,30600.0,49.05,49.07,49.01,49.03,30600.0
2007-09-21 12:15:00,49.03,49.03,48.94,48.95,14100.0,49.03,49.03,48.94,48.95,14100.0
2007-09-21 12:20:00,48.94,49.0,48.93,48.99,12800.0,48.94,49.0,48.93,48.99,12800.0
2007-09-21 12:25:00,48.99,49.0,48.96,48.97,13100.0,48.99,49.0,48.96,48.97,13100.0
2007-09-21 12:30:00,48.98,48.99,48.96,48.99,19700.0,48.98,48.99,48.96,48.99,19700.0
2007-09-21 12:35:00,48.98,48.98,48.96,48.97,17500.0,48.98,48.98,48.96,48.97,17500.0
2007-09-21 12:40:00,48.98,48.98,48.86,48.86,39200.0,48.98,48.98,48.86,48.86,39200.0
2007-09-21 12:45:00,48.87,48.87,48.83,48.85,17200.0,48.87,48.87,48.83,48.85,17200.0
2007-09-21 12:50:00,48.86,48.86,48.79,48.8,11400.0,48.86,48.86,48.79,48.8,11400.0
2007-09-21 12:55:00,48.79,48.8,48.69,48.72,32400.0,48.79,48.8,48.69,48.72,32400.0
2007-09-21 13:00:00,48.73,48.81,48.73,48.78,12700.0,48.73,48.81,48.73,48.78,12700.0
2007-09-21 13:05:00,48.78,48.78,48.7,48.71,13500.0,48.78,48.78,48.7,48.71,13500.0
2007-09-21 13:10:00,48.7,48.7,48.63,48.66,14800.0,48.7,48.7,48.63,48.66,14800.0
2007-09-21 13:15:00,48.66,48.67,48.63,48.65,14000.0,48.66,48.67,48.63,48.65,14000.0
2007-09-21 13:20:00,48.65,48.73,48.65,48.73,7900.0,48.65,48.73,48.65,48.73,7900.0
2007-09-21 13:25:00,48.73,48.73,48.7,48.72,10300.0,48.73,48.73,48.7,48.72,10300.0
2007-09-21 13:30:00,48.73,48.77,48.73,48.77,17900.0,48.73,48.77,48.73,48.77,17900.0
2007-09-21 13:35:00,48.78,48.83,48.76,48.82,13500.0,48.78,48.83,48.76,48.82,13500.0
2007-09-21 13:40:00,48.82,48.88,48.82,48.88,11900.0,48.82,48.88,48.82,48.88,11900.0
2007-09-21 13:45:00,48.88,48.9,48.84,48.9,9000.0,48.88,48.9,48.84,48.9,9000.0
2007-09-21 13:50:00,48.9,48.9,48.85,48.85,7800.0,48.9,48.9,48.85,48.85,7800.0
2007-09-21 13:55:00,48.86,48.87,48.84,48.84,9200.0,48.86,48.87,48.84,48.84,9200.0
2007-09-21 14:00:00,48.84,48.87,48.78,48.85,20000.0,48.84,48.87,48.78,48.85,20000.0
2007-09-21 14:05:00,48.85,48.87,48.84,48.84,7300.0,48.85,48.87,48.84,48.84,7300.0
2007-09-21 14:10:00,48.84,48.87,48.79,48.87,13100.0,48.84,48.87,48.79,48.87,13100.0
2007-09-21 14:15:00,48.87,48.87,48.82,48.87,12600.0,48.87,48.87,48.82,48.87,12600.0
2007-09-21 14:20:00,48.87,48.88,48.84,48.84,9200.0,48.87,48.88,48.84,48.84,9200.0
2007-09-21 14:25:00,48.86,48.88,48.86,48.88,7500.0,48.86,48.88,48.86,48.88,7500.0
2007-09-21 14:30:00,48.89,48.99,48.88,48.96,13100.0,48.89,48.99,48.88,48.96,13100.0
2007-09-21 14:35:00,48.94,48.95,48.88,48.89,7700.0,48.94,48.95,48.88,48.89,7700.0
2007-09-21 14:40:00,48.88,48.88,48.81,48.82,19700.0,48.88,48.88,48.81,48.82,19700.0
2007-09-21 14:45:00,48.83,48.85,48.81,48.83,27600.0,48.83,48.85,48.81,48.83,27600.0
2007-09-21 14:50:00,48.82,48.82,48.76,48.82,19000.0,48.82,48.82,48.76,48.82,19000.0
2007-09-21 14:55:00,48.82,48.82,48.77,48.78,12400.0,48.82,48.82,48.77,48.78,12400.0
2007-09-21 15:00:00,48.78,48.8,48.75,48.77,15700.0,48.78,48.8,48.75,48.77,15700.0
2007-09-21 15:05:00,48.78,48.79,48.7,48.77,34000.0,48.78,48.79,48.7,48.77,34000.0
2007-09-21 15:10:00,48.78,48.86,48.73,48.86,17700.0,48.78,48.86,48.73,48.86,17700.0
2007-09-21 15:15:00,48.85,48.92,48.82,48.82,18400.0,48.85,48.92,48.82,48.82,18400.0
2007-09-21 15:20:00,48.82,48.83,48.8,48.8,8000.0,48.82,48.83,48.8,48.8,8000.0
2007-09-21 15:25:00,48.8,48.82,48.77,48.8,14000.0,48.8,48.82,48.77,48.8,14000.0
2007-09-21 15:30:00,48.8,48.86,48.8,48.82,13100.0,48.8,48.86,48.8,48.82,13100.0
2007-09-21 15:35:00,48.81,48.81,48.73,48.73,25800.0,48.81,48.81,48.73,48.73,25800.0
2007-09-21 15:40:00,48.73,48.79,48.71,48.75,23500.0,48.73,48.79,48.71,48.75,23500.0
2007-09-21 15:45:00,48.74,48.8,48.7,48.73,28200.0,48.74,48.8,48.7,48.73,28200.0
2007-09-21 15:50:00,48.73,48.8,48.68,48.69,38600.0,48.73,48.8,48.68,48.69,38600.0
2007-09-21 15:55:00,48.69,48.72,48.65,48.72,68100.0,48.69,48.72,48.65,48.72,68100.0
2007-09-24 09:30:00,48.58,48.62,48.0,48.29,77100.0,48.58,48.62,48.0,48.29,77100.0
2007-09-24 09:35:00,48.29,48.54,48.17,48.32,120200.0,48.29,48.54,48.17,48.32,120200.0
2007-09-24 09:40:00,48.33,48.33,48.0,48.0,39800.0,48.33,48.33,48.0,48.0,39800.0
2007-09-24 09:45:00,48.0,48.14,48.0,48.04,34300.0,48.0,48.14,48.0,48.04,34300.0
2007-09-24 09:50:00,48.05,48.12,48.02,48.04,14100.0,48.05,48.12,48.02,48.04,14100.0
2007-09-24 09:55:00,48.04,48.2,48.01,48.14,19600.0,48.04,48.2,48.01,48.14,19600.0
2007-09-24 10:00:00,48.15,48.25,48.04,48.13,21200.0,48.15,48.25,48.04,48.13,21200.0
2007-09-24 10:05:00,48.12,48.28,48.12,48.19,33700.0,48.12,48.28,48.12,48.19,33700.0
2007-09-24 10:10:00,48.18,48.27,48.17,48.24,49100.0,48.18,48.27,48.17,48.24,49100.0
2007-09-24 10:15:00,48.25,48.32,48.18,48.22,42800.0,48.25,48.32,48.18,48.22,42800.0
2007-09-24 10:20:00,48.26,48.32,48.21,48.26,78000.0,48.26,48.32,48.21,48.26,78000.0
2007-09-24 10:25:00,48.28,48.5,48.25,48.29,62400.0,48.28,48.5,48.25,48.29,62400.0
2007-09-24 10:30:00,48.29,48.42,48.24,48.3,68500.0,48.29,48.42,48.24,48.3,68500.0
2007-09-24 10:35:00,48.29,48.43,48.27,48.37,27900.0,48.29,48.43,48.27,48.37,27900.0
2007-09-24 10:40:00,48.37,48.5,48.37,48.42,10800.0,48.37,48.5,48.37,48.42,10800.0
2007-09-24 10:45:00,48.43,48.5,48.3,48.32,21400.0,48.43,48.5,48.3,48.32,21400.0
2007-09-24 10:50:00,48.33,48.34,48.31,48.32,6100.0,48.33,48.34,48.31,48.32,6100.0
2007-09-24 10:55:00,48.32,48.4,48.3,48.33,15100.0,48.32,48.4,48.3,48.33,15100.0
2007-09-24 11:00:00,48.32,48.33,48.31,48.31,9400.0,48.32,48.33,48.31,48.31,9400.0
2007-09-24 11:05:00,48.33,48.36,48.33,48.35,9700.0,48.33,48.36,48.33,48.35,9700.0
2007-09-24 11:10:00,48.35,48.38,48.34,48.35,16700.0,48.35,48.38,48.34,48.35,16700.0
2007-09-24 11:15:00,48.36,48.36,48.34,48.35,10600.0,48.36,48.36,48.34,48.35,10600.0
2007-09-24 11:20:00,48.35,48.37,48.34,48.35,17900.0,48.35,48.37,48.34,48.35,17900.0
2007-09-24 11:25:00,48.34,48.36,48.32,48.33,12900.0,48.34,48.36,48.32,48.33,12900.0
2007-09-24 11:30:00,48.33,48.39,48.31,48.33,29000.0,48.33,48.39,48.31,48.33,29000.0
2007-09-24 11:35:00,48.33,48.37,48.3,48.34,14900.0,48.33,48.37,48.3,48.34,14900.0
2007-09-24 11:40:00,48.35,48.37,48.32,48.35,23400.0,48.35,48.37,48.32,48.35,23400.0
2007-09-24 11:45:00,48.35,48.38,48.32,48.38,18500.0,48.35,48.38,48.32,48.38,18500.0
2007-09-24 11:50:00,48.39,48.52,48.39,48.45,13400.0,48.39,48.52,48.39,48.45,13400.0
2007-09-24 11:55:00,48.46,48.46,48.42,48.45,8800.0,48.46,48.46,48.42,48.45,8800.0
2007-09-24 12:00:00,48.45,48.46,48.43,48.45,9300.0,48.45,48.46,48.43,48.45,9300.0
2007-09-24 12:05:00,48.45,48.47,48.41,48.45,24600.0,48.45,48.47,48.41,48.45,24600.0
2007-09-24 12:10:00,48.45,48.46,48.44,48.46,7000.0,48.45,48.46,48.44,48.46,7000.0
2007-09-24 12:15:00,48.46,48.54,48.46,48.52,8300.0,48.46,48.54,48.46,48.52,8300.0
2007-09-24 12:20:00,48.53,48.57,48.52,48.56,17900.0,48.53,48.57,48.52,48.56,17900.0
2007-09-24 12:25:00,48.56,48.66,48.56,48.64,9300.0,48.56,48.66,48.56,48.64,9300.0
2007-09-24 12:30:00,48.64,48.68,48.48,48.52,14300.0,48.64,48.68,48.48,48.52,14300.0
2007-09-24 12:35:00,48.55,48.59,48.49,48.49,30200.0,48.55,48.59,48.49,48.49,30200.0
2007-09-24 12:40:00,48.51,48.52,48.41,48.51,11600.0,48.51,48.52,48.41,48.51,11600.0
2007-09-24 12:45:00,48.5,48.57,48.5,48.53,7400.0,48.5,48.57,48.5,48.53,7400.0
2007-09-24 12:50:00,48.49,48.49,48.41,48.42,5800.0,48.49,48.49,48.41,48.42,5800.0
2007-09-24 12:55:00,48.41,48.43,48.3,48.38,27300.0,48.41,48.43,48.3,48.38,27300.0
2007-09-24 13:00:00,48.38,48.41,48.32,48.35,9200.0,48.38,48.41,48.32,48.35,9200.0
2007-09-24 13:05:00,48.35,48.35,48.28,48.3,11000.0,48.35,48.35,48.28,48.3,11000.0
2007-09-24 13:10:00,48.29,48.29,48.18,48.22,14000.0,48.29,48.29,48.18,48.22,14000.0
2007-09-24 13:15:00,48.24,48.33,48.19,48.32,13900.0,48.24,48.33,48.19,48.32,13900.0
2007-09-24 13:20:00,48.33,48.36,48.28,48.3,10200.0,48.33,48.36,48.28,48.3,10200.0
2007-09-24 13:25:00,48.28,48.36,48.28,48.36,9900.0,48.28,48.36,48.28,48.36,9900.0
2007-09-24 13:30:00,48.35,48.35,48.2,48.21,63000.0,48.35,48.35,48.2,48.21,63000.0
2007-09-24 13:35:00,48.2,48.22,48.17,48.2,67400.0,48.2,48.22,48.17,48.2,67400.0
2007-09-24 13:40:00,48.22,48.28,48.19,48.27,22100.0,48.22,48.28,48.19,48.27,22100.0
2007-09-24 13:45:00,48.26,48.37,48.26,48.29,26100.0,48.26,48.37,48.26,48.29,26100.0
2007-09-24 13:50:00,48.3,48.4,48.29,48.39,66200.0,48.3,48.4,48.29,48.39,66200.0
2007-09-24 13:55:00,48.41,48.43,48.39,48.42,7200.0,48.41,48.43,48.39,48.42,7200.0
2007-09-24 14:00:00,48.42,48.44,48.4,48.42,10400.0,48.42,48.44,48.4,48.42,10400.0
2007-09-24 14:05:00,48.42,48.48,48.42,48.47,8700.0,48.42,48.48,48.42,48.47,8700.0
2007-09-24 14:10:00,48.47,48.48,48.4,48.41,8200.0,48.47,48.48,48.4,48.41,8200.0
2007-09-24 14:15:00,48.4,48.43,48.39,48.42,8500.0,48.4,48.43,48.39,48.42,8500.0
2007-09-24 14:20:00,48.42,48.43,48.35,48.39,6300.0,48.42,48.43,48.35,48.39,6300.0
2007-09-24 14:25:00,48.38,48.38,48.29,48.33,26500.0,48.38,48.38,48.29,48.33,26500.0
2007-09-24 14:30:00,48.33,48.39,48.32,48.36,12100.0,48.33,48.39,48.32,48.36,12100.0
2007-09-24 14:35:00,48.34,48.43,48.32,48.39,11000.0,48.34,48.43,48.32,48.39,11000.0
2007-09-24 14:40:00,48.38,48.43,48.37,48.42,4500.0,48.38,48.43,48.37,48.42,4500.0
2007-09-24 14:45:00,48.41,48.42,48.37,48.42,7900.0,48.41,48.42,48.37,48.42,7900.0
2007-09-24 14:50:00,48.42,48.47,48.42,48.45,10900.0,48.42,48.47,48.42,48.45,10900.0
2007-09-24 14:55:00,48.45,48.45,48.38,48.42,12600.0,48.45,48.45,48.38,48.42,12600.0
2007-09-24 15:00:00,48.4,48.41,48.32,48.37,12100.0,48.4,48.41,48.32,48.37,12100.0
2007-09-24 15:05:00,48.37,48.44,48.37,48.38,14300.0,48.37,48.44,48.37,48.38,14300.0
2007-09-24 15:10:00,48.38,48.39,48.34,48.38,10400.0,48.38,48.39,48.34,48.38,10400.0
2007-09-24 15:15:00,48.37,48.39,48.33,48.35,31300.0,48.37,48.39,48.33,48.35,31300.0
2007-09-24 15:20:00,48.35,48.36,48.25,48.32,272900.0,48.35,48.36,48.25,48.32,272900.0
2007-09-24 15:25:00,48.33,48.36,48.32,48.35,21500.0,48.33,48.36,48.32,48.35,21500.0
2007-09-24 15:30:00,48.35,48.38,48.32,48.35,21600.0,48.35,48.38,48.32,48.35,21600.0
2007-09-24 15:35:00,48.36,48.36,48.31,48.35,14700.0,48.36,48.36,48.31,48.35,14700.0
2007-09-24 15:40:00,48.36,48.4,48.26,48.27,28800.0,48.36,48.4,48.26,48.27,28800.0
2007-09-24 15:45:00,48.26,48.39,48.26,48.39,33400.0,48.26,48.39,48.26,48.39,33400.0
2007-09-24 15:50:00,48.37,48.38,48.32,48.36,25500.0,48.37,48.38,48.32,48.36,25500.0
2007-09-24 15:55:00,48.35,48.42,48.26,48.42,49700.0,48.35,48.42,48.26,48.42,49700.0
2007-09-25 09:30:00,48.75,48.75,48.23,48.58,56400.0,48.75,48.75,48.23,48.58,56400.0
2007-09-25 09:35:00,48.58,48.59,48.47,48.55,38600.0,48.58,48.59,48.47,48.55,38600.0
2007-09-25 09:40:00,48.56,48.6,48.49,48.5,26500.0,48.56,48.6,48.49,48.5,26500.0
2007-09-25 09:45:00,48.52,48.67,48.49,48.53,84300.0,48.52,48.67,48.49,48.53,84300.0
2007-09-25 09:50:00,48.54,48.56,48.49,48.53,47400.0,48.54,48.56,48.49,48.53,47400.0
2007-09-25 09:55:00,48.53,48.59,48.5,48.59,76300.0,48.53,48.59,48.5,48.59,76300.0
2007-09-25 10:00:00,48.59,48.59,48.5,48.54,37500.0,48.59,48.59,48.5,48.54,37500.0
2007-09-25 10:05:00,48.54,48.58,48.49,48.55,56400.0,48.54,48.58,48.49,48.55,56400.0
2007-09-25 10:10:00,48.55,48.63,48.52,48.57,16200.0,48.55,48.63,48.52,48.57,16200.0
2007-09-25 10:15:00,48.57,48.7,48.55,48.62,34600.0,48.57,48.7,48.55,48.62,34600.0
2007-09-25 10:20:00,48.63,48.64,48.61,48.62,11600.0,48.63,48.64,48.61,48.62,11600.0
2007-09-25 10:25:00,48.61,48.63,48.6,48.63,23500.0,48.61,48.63,48.6,48.63,23500.0
2007-09-25 10:30:00,48.63,48.64,48.61,48.63,7700.0,48.63,48.64,48.61,48.63,7700.0
2007-09-25 10:35:00,48.63,48.75,48.62,48.75,13200.0,48.63,48.75,48.62,48.75,13200.0
2007-09-25 10:40:00,48.74,48.85,48.73,48.82,45500.0,48.74,48.85,48.73,48.82,45500.0
2007-09-25 10:45:00,48.83,48.91,48.81,48.9,24500.0,48.83,48.91,48.81,48.9,24500.0
2007-09-25 10:50:00,48.93,49.1,48.93,49.04,24800.0,48.93,49.1,48.93,49.04,24800.0
2007-09-25 10:55:00,49.04,49.19,49.04,49.17,17000.0,49.04,49.19,49.04,49.17,17000.0
2007-09-25 11:00:00,49.17,49.17,49.1,49.15,30600.0,49.17,49.17,49.1,49.15,30600.0
2007-09-25 11:05:00,49.16,49.33,49.13,49.3,21700.0,49.16,49.33,49.13,49.3,21700.0
2007-09-25 11:10:00,49.31,49.37,49.31,49.33,30700.0,49.31,49.37,49.31,49.33,30700.0
2007-09-25 11:15:00,49.35,49.37,49.3,49.32,14300.0,49.35,49.37,49.3,49.32,14300.0
2007-09-25 11:20:00,49.32,49.32,49.22,49.25,12600.0,49.32,49.32,49.22,49.25,12600.0
2007-09-25 11:25:00,49.23,49.26,49.17,49.25,12700.0,49.23,49.26,49.17,49.25,12700.0
2007-09-25 11:30:00,49.24,49.26,49.22,49.24,11900.0,49.24,49.26,49.22,49.24,11900.0
2007-09-25 11:35:00,49.24,49.27,49.18,49.2,15700.0,49.24,49.27,49.18,49.2,15700.0
2007-09-25 11:40:00,49.21,49.23,49.17,49.18,11700.0,49.21,49.23,49.17,49.18,11700.0
2007-09-25 11:45:00,49.18,49.23,49.17,49.23,9600.0,49.18,49.23,49.17,49.23,9600.0
2007-09-25 11:50:00,49.23,49.27,49.23,49.24,13600.0,49.23,49.27,49.23,49.24,13600.0
2007-09-25 11:55:00,49.23,49.27,49.15,49.25,15400.0,49.23,49.27,49.15,49.25,15400.0
2007-09-25 12:00:00,49.24,49.24,49.16,49.2,12500.0,49.24,49.24,49.16,49.2,12500.0
2007-09-25 12:05:00,49.2,49.32,49.2,49.29,20100.0,49.2,49.32,49.2,49.29,20100.0
2007-09-25 12:10:00,49.28,49.29,49.21,49.25,33400.0,49.28,49.29,49.21,49.25,33400.0
2007-09-25 12:15:00,49.24,49.32,49.24,49.28,18800.0,49.24,49.32,49.24,49.28,18800.0
2007-09-25 12:20:00,49.29,49.29,49.25,49.28,9200.0,49.29,49.29,49.25,49.28,9200.0
2007-09-25 12:25:00,49.29,49.35,49.29,49.33,17800.0,49.29,49.35,49.29,49.33,17800.0
2007-09-25 12:30:00,49.33,49.42,49.32,49.38,13800.0,49.33,49.42,49.32,49.38,13800.0
2007-09-25 12:35:00,49.39,49.46,49.34,49.39,19600.0,49.39,49.46,49.34,49.39,19600.0
2007-09-25 12:40:00,49.39,49.42,49.36,49.4,6600.0,49.39,49.42,49.36,49.4,6600.0
2007-09-25 12:45:00,49.41,49.47,49.4,49.42,22100.0,49.41,49.47,49.4,49.42,22100.0
2007-09-25 12:50:00,49.43,49.45,49.36,49.41,12600.0,49.43,49.45,49.36,49.41,12600.0
2007-09-25 12:55:00,49.43,49.52,49.42,49.49,17300.0,49.43,49.52,49.42,49.49,17300.0
2007-09-25 13:00:00,49.48,49.52,49.46,49.48,12700.0,49.48,49.52,49.46,49.48,12700.0
2007-09-25 13:05:00,49.47,49.55,49.47,49.54,11000.0,49.47,49.55,49.47,49.54,11000.0
2007-09-25 13:10:00,49.55,49.57,49.53,49.54,6000.0,49.55,49.57,49.53,49.54,6000.0
2007-09-25 13:15:00,49.54,49.66,49.53,49.6,32200.0,49.54,49.66,49.53,49.6,32200.0
2007-09-25 13:20:00,49.61,49.7,49.59,49.69,23100.0,49.61,49.7,49.59,49.69,23100.0
2007-09-25 13:25:00,49.68,49.79,49.68,49.77,30000.0,49.68,49.79,49.68,49.77,30000.0
2007-09-25 13:30:00,49.78,49.8,49.69,49.72,20200.0,49.78,49.8,49.69,49.72,20200.0
2007-09-25 13:35:00,49.72,49.78,49.72,49.73,17800.0,49.72,49.78,49.72,49.73,17800.0
2007-09-25 13:40:00,49.73,49.73,49.7,49.72,11200.0,49.73,49.73,49.7,49.72,11200.0
2007-09-25 13:45:00,49.71,49.75,49.71,49.74,11300.0,49.71,49.75,49.71,49.74,11300.0
2007-09-25 13:50:00,49.74,49.76,49.71,49.72,19000.0,49.74,49.76,49.71,49.72,19000.0
2007-09-25 13:55:00,49.73,49.78,49.72,49.76,15000.0,49.73,49.78,49.72,49.76,15000.0
2007-09-25 14:00:00,49.76,49.76,49.72,49.75,31800.0,49.76,49.76,49.72,49.75,31800.0
2007-09-25 14:05:00,49.75,49.76,49.7,49.72,18400.0,49.75,49.76,49.7,49.72,18400.0
2007-09-25 14:10:00,49.71,49.77,49.71,49.75,23800.0,49.71,49.77,49.71,49.75,23800.0
2007-09-25 14:15:00,49.76,49.77,49.74,49.76,24900.0,49.76,49.77,49.74,49.76,24900.0
2007-09-25 14:20:00,49.76,49.77,49.72,49.74,11100.0,49.76,49.77,49.72,49.74,11100.0
2007-09-25 14:25:00,49.74,49.88,49.74,49.86,47700.0,49.74,49.88,49.74,49.86,47700.0
2007-09-25 14:30:00,49.85,49.9,49.83,49.86,23200.0,49.85,49.9,49.83,49.86,23200.0
2007-09-25 14:35:00,49.86,49.91,49.86,49.9,38900.0,49.86,49.91,49.86,49.9,38900.0
2007-09-25 14:40:00,49.9,49.92,49.88,49.91,32300.0,49.9,49.92,49.88,49.91,32300.0
2007-09-25 14:45:00,49.91,49.99,49.9,49.93,40500.0,49.91,49.99,49.9,49.93,40500.0
2007-09-25 14:50:00,49.92,49.93,49.83,49.85,40300.0,49.92,49.93,49.83,49.85,40300.0
2007-09-25 14:55:00,49.85,49.87,49.82,49.86,24300.0,49.85,49.87,49.82,49.86,24300.0
2007-09-25 15:00:00,49.85,49.91,49.83,49.87,48500.0,49.85,49.91,49.83,49.87,48500.0
2007-09-25 15:05:00,49.87,49.91,49.85,49.89,27900.0,49.87,49.91,49.85,49.89,27900.0
2007-09-25 15:10:00,49.89,49.91,49.78,49.79,29300.0,49.89,49.91,49.78,49.79,29300.0
2007-09-25 15:15:00,49.79,49.82,49.76,49.8,27500.0,49.79,49.82,49.76,49.8,27500.0
2007-09-25 15:20:00,49.8,49.81,49.75,49.78,17500.0,49.8,49.81,49.75,49.78,17500.0
2007-09-25 15:25:00,49.8,49.84,49.76,49.77,34100.0,49.8,49.84,49.76,49.77,34100.0
2007-09-25 15:30:00,49.78,49.81,49.69,49.74,63500.0,49.78,49.81,49.69,49.74,63500.0
2007-09-25 15:35:00,49.74,49.77,49.67,49.77,46500.0,49.74,49.77,49.67,49.77,46500.0
2007-09-25 15:40:00,49.77,49.81,49.72,49.75,31300.0,49.77,49.81,49.72,49.75,31300.0
2007-09-25 15:45:00,49.74,49.78,49.68,49.77,34600.0,49.74,49.78,49.68,49.77,34600.0
2007-09-25 15:50:00,49.77,49.93,49.77,49.93,78900.0,49.77,49.93,49.77,49.93,78900.0
2007-09-25 15:55:00,49.93,49.98,49.88,49.92,114300.0,49.93,49.98,49.88,49.92,114300.0
2007-09-26 09:30:00,49.81,49.93,49.43,49.72,48000.0,49.81,49.93,49.43,49.72,48000.0
2007-09-26 09:35:00,49.63,49.86,49.63,49.86,15600.0,49.63,49.86,49.63,49.86,15600.0
2007-09-26 09:40:00,49.86,49.86,49.58,49.67,20900.0,49.86,49.86,49.58,49.67,20900.0
2007-09-26 09:45:00,49.7,49.88,49.67,49.87,17100.0,49.7,49.88,49.67,49.87,17100.0
2007-09-26 09:50:00,49.88,49.91,49.85,49.91,16200.0,49.88,49.91,49.85,49.91,16200.0
2007-09-26 09:55:00,49.89,49.92,49.88,49.88,14500.0,49.89,49.92,49.88,49.88,14500.0
2007-09-26 10:00:00,49.89,49.95,49.69,49.75,41500.0,49.89,49.95,49.69,49.75,41500.0
2007-09-26 10:05:00,49.76,49.94,49.76,49.93,282600.0,49.76,49.94,49.76,49.93,282600.0
2007-09-26 10:10:00,49.93,50.18,49.93,50.1,102800.0,49.93,50.18,49.93,50.1,102800.0
2007-09-26 10:15:00,50.1,50.34,50.07,50.31,45800.0,50.1,50.34,50.07,50.31,45800.0
2007-09-26 10:20:00,50.31,50.41,50.31,50.41,29600.0,50.31,50.41,50.31,50.41,29600.0
2007-09-26 10:25:00,50.39,50.55,50.34,50.37,56000.0,50.39,50.55,50.34,50.37,56000.0
2007-09-26 10:30:00,50.35,50.46,50.32,50.41,33800.0,50.35,50.46,50.32,50.41,33800.0
2007-09-26 10:35:00,50.41,50.41,50.13,50.15,40000.0,50.41,50.41,50.13,50.15,40000.0
2007-09-26 10:40:00,50.16,50.16,50.09,50.13,15800.0,50.16,50.16,50.09,50.13,15800.0
2007-09-26 10:45:00,50.15,50.17,50.07,50.1,10600.0,50.15,50.17,50.07,50.1,10600.0
2007-09-26 10:50:00,50.1,50.1,49.94,49.98,34800.0,50.1,50.1,49.94,49.98,34800.0
2007-09-26 10:55:00,49.98,50.0,49.98,50.0,20000.0,49.98,50.0,49.98,50.0,20000.0
2007-09-26 11:00:00,49.99,50.06,49.99,50.06,34700.0,49.99,50.06,49.99,50.06,34700.0
2007-09-26 11:05:00,50.06,50.13,50.05,50.05,22300.0,50.06,50.13,50.05,50.05,22300.0
2007-09-26 11:10:00,50.05,50.14,50.05,50.1,17400.0,50.05,50.14,50.05,50.1,17400.0
2007-09-26 11:15:00,50.11,50.11,50.08,50.08,18300.0,50.11,50.11,50.08,50.08,18300.0
2007-09-26 11:20:00,50.08,50.08,49.99,50.02,16800.0,50.08,50.08,49.99,50.02,16800.0
2007-09-26 11:25:00,50.01,50.02,50.0,50.01,18000.0,50.01,50.02,50.0,50.01,18000.0
2007-09-26 11:30:00,50.0,50.01,49.85,49.87,37500.0,50.0,50.01,49.85,49.87,37500.0
2007-09-26 11:35:00,49.87,49.89,49.83,49.85,31700.0,49.87,49.89,49.83,49.85,31700.0
2007-09-26 11:40:00,49.85,49.9,49.84,49.88,18000.0,49.85,49.9,49.84,49.88,18000.0
2007-09-26 11:45:00,49.88,49.96,49.84,49.96,35000.0,49.88,49.96,49.84,49.96,35000.0
2007-09-26 11:50:00,49.95,50.0,49.88,49.88,14700.0,49.95,50.0,49.88,49.88,14700.0
2007-09-26 11:55:00,49.87,49.88,49.77,49.77,9100.0,49.87,49.88,49.77,49.77,9100.0
2007-09-26 12:00:00,49.79,49.86,49.79,49.83,12200.0,49.79,49.86,49.79,49.83,12200.0
2007-09-26 12:05:00,49.81,49.86,49.75,49.84,17200.0,49.81,49.86,49.75,49.84,17200.0
2007-09-26 12:10:00,49.81,49.91,49.8,49.88,5500.0,49.81,49.91,49.8,49.88,5500.0
2007-09-26 12:15:00,49.89,49.94,49.89,49.93,7100.0,49.89,49.94,49.89,49.93,7100.0
2007-09-26 12:20:00,49.91,49.95,49.91,49.93,7100.0,49.91,49.95,49.91,49.93,7100.0
2007-09-26 12:25:00,49.94,50.0,49.93,50.0,13500.0,49.94,50.0,49.93,50.0,13500.0
2007-09-26 12:30:00,50.0,50.0,49.96,49.98,14300.0,50.0,50.0,49.96,49.98,14300.0
2007-09-26 12:35:00,49.98,49.99,49.96,49.98,5300.0,49.98,49.99,49.96,49.98,5300.0
2007-09-26 12:40:00,49.97,49.99,49.96,49.97,8500.0,49.97,49.99,49.96,49.97,8500.0
2007-09-26 12:45:00,49.97,49.98,49.92,49.92,8800.0,49.97,49.98,49.92,49.92,8800.0
2007-09-26 12:50:00,49.92,49.95,49.91,49.95,5100.0,49.92,49.95,49.91,49.95,5100.0
2007-09-26 12:55:00,49.94,49.95,49.93,49.95,4000.0,49.94,49.95,49.93,49.95,4000.0
2007-09-26 13:00:00,49.93,49.99,49.93,49.97,8500.0,49.93,49.99,49.93,49.97,8500.0
2007-09-26 13:05:00,49.97,49.98,49.93,49.94,7200.0,49.97,49.98,49.93,49.94,7200.0
2007-09-26 13:10:00,49.93,49.97,49.92,49.96,3900.0,49.93,49.97,49.92,49.96,3900.0
2007-09-26 13:15:00,49.96,50.0,49.96,50.0,5900.0,49.96,50.0,49.96,50.0,5900.0
2007-09-26 13:20:00,49.99,50.02,49.98,49.99,6600.0,49.99,50.02,49.98,49.99,6600.0
2007-09-26 13:25:00,49.99,50.0,49.97,49.98,5900.0,49.99,50.0,49.97,49.98,5900.0
2007-09-26 13:30:00,49.98,49.99,49.86,49.89,14200.0,49.98,49.99,49.86,49.89,14200.0
2007-09-26 13:35:00,49.89,49.92,49.88,49.9,11600.0,49.89,49.92,49.88,49.9,11600.0
2007-09-26 13:40:00,49.93,49.95,49.88,49.89,10100.0,49.93,49.95,49.88,49.89,10100.0
2007-09-26 13:45:00,49.88,49.9,49.88,49.88,20600.0,49.88,49.9,49.88,49.88,20600.0
2007-09-26 13:50:00,49.88,49.96,49.87,49.93,8200.0,49.88,49.96,49.87,49.93,8200.0
2007-09-26 13:55:00,49.94,49.94,49.79,49.81,16800.0,49.94,49.94,49.79,49.81,16800.0
2007-09-26 14:00:00,49.81,49.88,49.81,49.85,5600.0,49.81,49.88,49.81,49.85,5600.0
2007-09-26 14:05:00,49.88,49.93,49.85,49.88,8400.0,49.88,49.93,49.85,49.88,8400.0
2007-09-26 14:10:00,49.87,49.87,49.8,49.85,6200.0,49.87,49.87,49.8,49.85,6200.0
2007-09-26 14:15:00,49.85,49.88,49.83,49.88,11300.0,49.85,49.88,49.83,49.88,11300.0
2007-09-26 14:20:00,49.89,49.89,49.82,49.87,20600.0,49.89,49.89,49.82,49.87,20600.0
2007-09-26 14:25:00,49.85,49.87,49.82,49.85,10400.0,49.85,49.87,49.82,49.85,10400.0
2007-09-26 14:30:00,49.85,49.97,49.85,49.95,10000.0,49.85,49.97,49.85,49.95,10000.0
2007-09-26 14:35:00,49.95,49.98,49.92,49.93,7300.0,49.95,49.98,49.92,49.93,7300.0
2007-09-26 14:40:00,49.93,49.93,49.83,49.85,20100.0,49.93,49.93,49.83,49.85,20100.0
2007-09-26 14:45:00,49.87,49.9,49.87,49.9,5200.0,49.87,49.9,49.87,49.9,5200.0
2007-09-26 14:50:00,49.91,49.95,49.91,49.93,10400.0,49.91,49.95,49.91,49.93,10400.0
2007-09-26 14:55:00,49.93,49.98,49.92,49.96,11500.0,49.93,49.98,49.92,49.96,11500.0
2007-09-26 15:00:00,49.95,49.97,49.93,49.95,11000.0,49.95,49.97,49.93,49.95,11000.0
2007-09-26 15:05:00,49.95,49.99,49.94,49.94,38200.0,49.95,49.99,49.94,49.94,38200.0
2007-09-26 15:10:00,49.95,50.08,49.94,50.03,48500.0,49.95,50.08,49.94,50.03,48500.0
2007-09-26 15:15:00,50.03,50.06,50.01,50.06,29800.0,50.03,50.06,50.01,50.06,29800.0
2007-09-26 15:20:00,50.06,50.11,50.01,50.05,19200.0,50.06,50.11,50.01,50.05,19200.0
2007-09-26 15:25:00,50.03,50.11,50.03,50.1,28600.0,50.03,50.11,50.03,50.1,28600.0
2007-09-26 15:30:00,50.1,50.15,49.99,50.04,36700.0,50.1,50.15,49.99,50.04,36700.0
2007-09-26 15:35:00,50.05,50.06,49.99,50.04,21300.0,50.05,50.06,49.99,50.04,21300.0
2007-09-26 15:40:00,50.04,50.06,50.0,50.01,23600.0,50.04,50.06,50.0,50.01,23600.0
2007-09-26 15:45:00,50.0,50.06,50.0,50.03,24900.0,50.0,50.06,50.0,50.03,24900.0
2007-09-26 15:50:00,50.04,50.07,50.02,50.04,37400.0,50.04,50.07,50.02,50.04,37400.0
2007-09-26 15:55:00,50.04,50.1,50.03,50.07,43000.0,50.04,50.1,50.03,50.07,43000.0
2007-09-27 09:30:00,50.16,50.22,49.9,49.97,32800.0,50.16,50.22,49.9,49.97,32800.0
2007-09-27 09:35:00,49.96,50.04,49.82,49.86,26900.0,49.96,50.04,49.82,49.86,26900.0
2007-09-27 09:40:00,49.85,49.87,49.69,49.69,16100.0,49.85,49.87,49.69,49.69,16100.0
2007-09-27 09:45:00,49.69,49.78,49.59,49.67,125600.0,49.69,49.78,49.59,49.67,125600.0
2007-09-27 09:50:00,49.62,49.81,49.6,49.77,14700.0,49.62,49.81,49.6,49.77,14700.0
2007-09-27 09:55:00,49.79,49.91,49.76,49.81,25900.0,49.79,49.91,49.76,49.81,25900.0
2007-09-27 10:00:00,49.78,49.82,49.49,49.52,67300.0,49.78,49.82,49.49,49.52,67300.0
2007-09-27 10:05:00,49.55,49.6,49.36,49.37,24800.0,49.55,49.6,49.36,49.37,24800.0
2007-09-27 10:10:00,49.37,49.44,49.27,49.4,61900.0,49.37,49.44,49.27,49.4,61900.0
2007-09-27 10:15:00,49.41,49.51,49.4,49.5,11800.0,49.41,49.51,49.4,49.5,11800.0
2007-09-27 10:20:00,49.52,49.63,49.5,49.63,9500.0,49.52,49.63,49.5,49.63,9500.0
2007-09-27 10:25:00,49.62,49.7,49.47,49.48,10600.0,49.62,49.7,49.47,49.48,10600.0
2007-09-27 10:30:00,49.48,49.54,49.47,49.51,9600.0,49.48,49.54,49.47,49.51,9600.0
2007-09-27 10:35:00,49.52,49.7,49.52,49.62,25100.0,49.52,49.7,49.52,49.62,25100.0
2007-09-27 10:40:00,49.67,49.74,49.6,49.7,18700.0,49.67,49.74,49.6,49.7,18700.0
2007-09-27 10:45:00,49.68,49.73,49.55,49.58,16700.0,49.68,49.73,49.55,49.58,16700.0
2007-09-27 10:50:00,49.59,49.62,49.55,49.62,21800.0,49.59,49.62,49.55,49.62,21800.0
2007-09-27 10:55:00,49.62,49.86,49.62,49.75,48900.0,49.62,49.86,49.62,49.75,48900.0
2007-09-27 11:00:00,49.77,49.8,49.72,49.79,27300.0,49.77,49.8,49.72,49.79,27300.0
2007-09-27 11:05:00,49.79,49.95,49.79,49.86,29300.0,49.79,49.95,49.79,49.86,29300.0
2007-09-27 11:10:00,49.86,49.87,49.8,49.8,10600.0,49.86,49.87,49.8,49.8,10600.0
2007-09-27 11:15:00,49.79,49.82,49.78,49.78,10500.0,49.79,49.82,49.78,49.78,10500.0
2007-09-27 11:20:00,49.79,49.8,49.74,49.76,16600.0,49.79,49.8,49.74,49.76,16600.0
2007-09-27 11:25:00,49.76,49.82,49.74,49.81,7000.0,49.76,49.82,49.74,49.81,7000.0
2007-09-27 11:30:00,49.79,49.81,49.73,49.8,5600.0,49.79,49.81,49.73,49.8,5600.0
2007-09-27 11:35:00,49.8,49.82,49.75,49.75,8400.0,49.8,49.82,49.75,49.75,8400.0
2007-09-27 11:40:00,49.76,49.82,49.73,49.74,129000.0,49.76,49.82,49.73,49.74,129000.0
2007-09-27 11:45:00,49.75,49.8,49.75,49.8,11400.0,49.75,49.8,49.75,49.8,11400.0
2007-09-27 11:50:00,49.8,49.8,49.75,49.75,23200.0,49.8,49.8,49.75,49.75,23200.0
2007-09-27 11:55:00,49.75,49.76,49.71,49.72,7700.0,49.75,49.76,49.71,49.72,7700.0
2007-09-27 12:00:00,49.71,49.75,49.69,49.73,11100.0,49.71,49.75,49.69,49.73,11100.0
2007-09-27 12:05:00,49.74,49.75,49.72,49.73,2900.0,49.74,49.75,49.72,49.73,2900.0
2007-09-27 12:10:00,49.74,49.74,49.72,49.73,5700.0,49.74,49.74,49.72,49.73,5700.0
2007-09-27 12:15:00,49.72,49.76,49.67,49.75,45200.0,49.72,49.76,49.67,49.75,45200.0
2007-09-27 12:20:00,49.75,49.75,49.66,49.73,53300.0,49.75,49.75,49.66,49.73,53300.0
2007-09-27 12:25:00,49.71,49.8,49.71,49.75,14400.0,49.71,49.8,49.71,49.75,14400.0
2007-09-27 12:30:00,49.75,49.82,49.69,49.72,26500.0,49.75,49.82,49.69,49.72,26500.0
2007-09-27 12:35:00,49.72,49.74,49.64,49.7,36900.0,49.72,49.74,49.64,49.7,36900.0
2007-09-27 12:40:00,49.67,49.74,49.65,49.68,10500.0,49.67,49.74,49.65,49.68,10500.0
2007-09-27 12:45:00,49.67,49.76,49.67,49.75,15000.0,49.67,49.76,49.67,49.75,15000.0
2007-09-27 12:50:00,49.74,49.75,49.58,49.67,27100.0,49.74,49.75,49.58,49.67,27100.0
2007-09-27 12:55:00,49.66,49.7,49.53,49.54,29200.0,49.66,49.7,49.53,49.54,29200.0
2007-09-27 13:00:00,49.53,49.6,49.51,49.59,11400.0,49.53,49.6,49.51,49.59,11400.0
2007-09-27 13:05:00,49.59,49.65,49.52,49.58,16700.0,49.59,49.65,49.52,49.58,16700.0
2007-09-27 13:10:00,49.56,49.6,49.53,49.59,13300.0,49.56,49.6,49.53,49.59,13300.0
2007-09-27 13:15:00,49.58,49.6,49.58,49.58,16200.0,49.58,49.6,49.58,49.58,16200.0
2007-09-27 13:20:00,49.6,49.64,49.58,49.58,22000.0,49.6,49.64,49.58,49.58,22000.0
2007-09-27 13:25:00,49.58,49.63,49.58,49.59,8600.0,49.58,49.63,49.58,49.59,8600.0
2007-09-27 13:30:00,49.61,49.65,49.58,49.61,13700.0,49.61,49.65,49.58,49.61,13700.0
2007-09-27 13:35:00,49.62,49.71,49.61,49.65,9900.0,49.62,49.71,49.61,49.65,9900.0
2007-09-27 13:40:00,49.65,49.7,49.64,49.69,11900.0,49.65,49.7,49.64,49.69,11900.0
2007-09-27 13:45:00,49.7,49.78,49.68,49.78,11800.0,49.7,49.78,49.68,49.78,11800.0
2007-09-27 13:50:00,49.77,49.83,49.76,49.83,9000.0,49.77,49.83,49.76,49.83,9000.0
2007-09-27 13:55:00,49.83,49.89,49.83,49.87,9700.0,49.83,49.89,49.83,49.87,9700.0
2007-09-27 14:00:00,49.87,49.9,49.83,49.89,9900.0,49.87,49.9,49.83,49.89,9900.0
2007-09-27 14:05:00,49.9,49.98,49.9,49.92,14600.0,49.9,49.98,49.9,49.92,14600.0
2007-09-27 14:10:00,49.93,49.96,49.93,49.96,14200.0,49.93,49.96,49.93,49.96,14200.0
2007-09-27 14:15:00,49.95,49.96,49.91,49.91,12700.0,49.95,49.96,49.91,49.91,12700.0
2007-09-27 14:20:00,49.91,49.95,49.89,49.89,45200.0,49.91,49.95,49.89,49.89,45200.0
2007-09-27 14:25:00,49.9,49.95,49.9,49.91,19500.0,49.9,49.95,49.9,49.91,19500.0
2007-09-27 14:30:00,49.92,49.94,49.9,49.92,10700.0,49.92,49.94,49.9,49.92,10700.0
2007-09-27 14:35:00,49.92,49.92,49.82,49.84,17900.0,49.92,49.92,49.82,49.84,17900.0
2007-09-27 14:40:00,49.84,49.84,49.75,49.75,12100.0,49.84,49.84,49.75,49.75,12100.0
2007-09-27 14:45:00,49.75,49.8,49.74,49.8,22400.0,49.75,49.8,49.74,49.8,22400.0
2007-09-27 14:50:00,49.8,49.85,49.8,49.84,7000.0,49.8,49.85,49.8,49.84,7000.0
2007-09-27 14:55:00,49.83,49.83,49.8,49.8,10100.0,49.83,49.83,49.8,49.8,10100.0
2007-09-27 15:00:00,49.8,49.8,49.75,49.78,27900.0,49.8,49.8,49.75,49.78,27900.0
2007-09-27 15:05:00,49.79,49.8,49.74,49.77,24200.0,49.79,49.8,49.74,49.77,24200.0
2007-09-27 15:10:00,49.78,49.85,49.78,49.84,8100.0,49.78,49.85,49.78,49.84,8100.0
2007-09-27 15:15:00,49.85,49.88,49.83,49.84,18300.0,49.85,49.88,49.83,49.84,18300.0
2007-09-27 15:20:00,49.85,49.86,49.79,49.83,28200.0,49.85,49.86,49.79,49.83,28200.0
2007-09-27 15:25:00,49.82,49.83,49.79,49.8,16400.0,49.82,49.83,49.79,49.8,16400.0
2007-09-27 15:30:00,49.81,49.83,49.8,49.82,27100.0,49.81,49.83,49.8,49.82,27100.0
2007-09-27 15:35:00,49.82,49.82,49.75,49.78,21600.0,49.82,49.82,49.75,49.78,21600.0
2007-09-27 15:40:00,49.77,49.8,49.76,49.8,13500.0,49.77,49.8,49.76,49.8,13500.0
2007-09-27 15:45:00,49.8,49.82,49.78,49.81,29000.0,49.8,49.82,49.78,49.81,29000.0
2007-09-27 15:50:00,49.8,49.84,49.8,49.84,27500.0,49.8,49.84,49.8,49.84,27500.0
2007-09-27 15:55:00,49.84,49.84,49.8,49.82,33700.0,49.84,49.84,49.8,49.82,33700.0
2007-09-28 09:30:00,49.61,50.0,49.61,49.99,29400.0,49.61,50.0,49.61,49.99,29400.0
2007-09-28 09:35:00,50.0,50.0,49.85,49.89,38200.0,50.0,50.0,49.85,49.89,38200.0
2007-09-28 09:40:00,49.85,49.87,49.75,49.76,19200.0,49.85,49.87,49.75,49.76,19200.0
2007-09-28 09:45:00,49.76,49.95,49.76,49.93,18500.0,49.76,49.95,49.76,49.93,18500.0
2007-09-28 09:50:00,49.95,49.98,49.88,49.9,15900.0,49.95,49.98,49.88,49.9,15900.0
2007-09-28 09:55:00,49.91,49.94,49.79,49.84,17700.0,49.91,49.94,49.79,49.84,17700.0
2007-09-28 10:00:00,49.86,49.95,49.83,49.9,17200.0,49.86,49.95,49.83,49.9,17200.0
2007-09-28 10:05:00,49.9,49.9,49.84,49.87,25500.0,49.9,49.9,49.84,49.87,25500.0
2007-09-28 10:10:00,49.87,49.9,49.85,49.9,13000.0,49.87,49.9,49.85,49.9,13000.0
2007-09-28 10:15:00,49.89,49.9,49.81,49.83,12800.0,49.89,49.9,49.81,49.83,12800.0
2007-09-28 10:20:00,49.81,49.84,49.76,49.79,11900.0,49.81,49.84,49.76,49.79,11900.0
2007-09-28 10:25:00,49.79,49.79,49.75,49.75,29800.0,49.79,49.79,49.75,49.75,29800.0
2007-09-28 10:30:00,49.75,49.79,49.74,49.79,32000.0,49.75,49.79,49.74,49.79,32000.0
2007-09-28 10:35:00,49.8,49.89,49.8,49.84,9800.0,49.8,49.89,49.8,49.84,9800.0
2007-09-28 10:40:00,49.84,49.84,49.76,49.78,4000.0,49.84,49.84,49.76,49.78,4000.0
2007-09-28 10:45:00,49.76,49.77,49.75,49.76,20800.0,49.76,49.77,49.75,49.76,20800.0
2007-09-28 10:50:00,49.77,49.79,49.75,49.77,6100.0,49.77,49.79,49.75,49.77,6100.0
2007-09-28 10:55:00,49.78,49.91,49.78,49.91,24800.0,49.78,49.91,49.78,49.91,24800.0
2007-09-28 11:00:00,49.9,49.94,49.9,49.92,15100.0,49.9,49.94,49.9,49.92,15100.0
2007-09-28 11:05:00,49.91,49.94,49.9,49.9,9900.0,49.91,49.94,49.9,49.9,9900.0
2007-09-28 11:10:00,49.9,49.95,49.88,49.95,18200.0,49.9,49.95,49.88,49.95,18200.0
2007-09-28 11:15:00,49.94,49.95,49.94,49.95,10700.0,49.94,49.95,49.94,49.95,10700.0
2007-09-28 11:20:00,49.95,50.0,49.94,50.0,18500.0,49.95,50.0,49.94,50.0,18500.0
2007-09-28 11:25:00,49.98,49.99,49.97,49.97,8900.0,49.98,49.99,49.97,49.97,8900.0
2007-09-28 11:30:00,49.97,50.0,49.96,49.98,21600.0,49.97,50.0,49.96,49.98,21600.0
2007-09-28 11:35:00,49.98,50.0,49.98,49.98,18800.0,49.98,50.0,49.98,49.98,18800.0
2007-09-28 11:40:00,49.99,50.0,49.98,49.99,17500.0,49.99,50.0,49.98,49.99,17500.0
2007-09-28 11:45:00,50.0,50.01,49.98,49.98,32900.0,50.0,50.01,49.98,49.98,32900.0
2007-09-28 11:50:00,49.99,50.01,49.99,50.01,11200.0,49.99,50.01,49.99,50.01,11200.0
2007-09-28 11:55:00,50.01,50.02,49.98,50.0,11200.0,50.01,50.02,49.98,50.0,11200.0
2007-09-28 12:00:00,49.99,50.0,49.98,49.99,5200.0,49.99,50.0,49.98,49.99,5200.0
2007-09-28 12:05:00,49.99,50.0,49.97,49.97,5700.0,49.99,50.0,49.97,49.97,5700.0
2007-09-28 12:10:00,49.96,49.99,49.9,49.91,11400.0,49.96,49.99,49.9,49.91,11400.0
2007-09-28 12:15:00,49.92,49.92,49.89,49.9,11300.0,49.92,49.92,49.89,49.9,11300.0
2007-09-28 12:20:00,49.89,49.94,49.89,49.93,8900.0,49.89,49.94,49.89,49.93,8900.0
2007-09-28 12:25:00,49.93,49.93,49.9,49.93,7200.0,49.93,49.93,49.9,49.93,7200.0
2007-09-28 12:30:00,49.92,49.99,49.92,49.99,8100.0,49.92,49.99,49.92,49.99,8100.0
2007-09-28 12:35:00,49.99,50.0,49.95,49.95,3300.0,49.99,50.0,49.95,49.95,3300.0
2007-09-28 12:40:00,49.95,49.96,49.93,49.95,5800.0,49.95,49.96,49.93,49.95,5800.0
2007-09-28 12:45:00,49.94,50.01,49.94,49.99,29000.0,49.94,50.01,49.94,49.99,29000.0
2007-09-28 12:50:00,49.97,50.01,49.97,50.0,6800.0,49.97,50.01,49.97,50.0,6800.0
2007-09-28 12:55:00,49.99,50.05,49.97,50.05,15600.0,49.99,50.05,49.97,50.05,15600.0
2007-09-28 13:00:00,50.01,50.05,49.98,49.98,3900.0,50.01,50.05,49.98,49.98,3900.0
2007-09-28 13:05:00,49.97,50.0,49.93,49.97,20500.0,49.97,50.0,49.93,49.97,20500.0
2007-09-28 13:10:00,49.95,49.95,49.91,49.94,23100.0,49.95,49.95,49.91,49.94,23100.0
2007-09-28 13:15:00,49.94,49.95,49.93,49.94,15300.0,49.94,49.95,49.93,49.94,15300.0
2007-09-28 13:20:00,49.94,49.97,49.86,49.87,29600.0,49.94,49.97,49.86,49.87,29600.0
2007-09-28 13:25:00,49.87,49.89,49.83,49.84,4400.0,49.87,49.89,49.83,49.84,4400.0
2007-09-28 13:30:00,49.84,49.85,49.71,49.75,49800.0,49.84,49.85,49.71,49.75,49800.0
2007-09-28 13:35:00,49.75,49.76,49.6,49.61,29600.0,49.75,49.76,49.6,49.61,29600.0
2007-09-28 13:40:00,49.61,49.67,49.58,49.63,41500.0,49.61,49.67,49.58,49.63,41500.0
2007-09-28 13:45:00,49.63,49.67,49.57,49.62,34800.0,49.63,49.67,49.57,49.62,34800.0
2007-09-28 13:50:00,49.63,49.64,49.62,49.63,3500.0,49.63,49.64,49.62,49.63,3500.0
2007-09-28 13:55:00,49.63,49.65,49.63,49.65,1900.0,49.63,49.65,49.63,49.65,1900.0
2007-09-28 14:00:00,49.66,49.67,49.64,49.66,8900.0,49.66,49.67,49.64,49.66,8900.0
2007-09-28 14:05:00,49.67,49.67,49.65,49.65,5700.0,49.67,49.67,49.65,49.65,5700.0
2007-09-28 14:10:00,49.65,49.67,49.65,49.65,15700.0,49.65,49.67,49.65,49.65,15700.0
2007-09-28 14:15:00,49.65,49.67,49.65,49.65,8200.0,49.65,49.67,49.65,49.65,8200.0
2007-09-28 14:20:00,49.65,49.66,49.65,49.65,8600.0,49.65,49.66,49.65,49.65,8600.0
2007-09-28 14:25:00,49.65,49.66,49.62,49.65,14200.0,49.65,49.66,49.62,49.65,14200.0
2007-09-28 14:30:00,49.65,49.68,49.65,49.68,7800.0,49.65,49.68,49.65,49.68,7800.0
2007-09-28 14:35:00,49.68,49.69,49.66,49.66,6200.0,49.68,49.69,49.66,49.66,6200.0
2007-09-28 14:40:00,49.67,49.73,49.66,49.72,20600.0,49.67,49.73,49.66,49.72,20600.0
2007-09-28 14:45:00,49.72,49.72,49.68,49.7,29300.0,49.72,49.72,49.68,49.7,29300.0
2007-09-28 14:50:00,49.7,49.78,49.7,49.75,55300.0,49.7,49.78,49.7,49.75,55300.0
2007-09-28 14:55:00,49.75,49.75,49.64,49.71,42300.0,49.75,49.75,49.64,49.71,42300.0
2007-09-28 15:00:00,49.71,49.75,49.65,49.65,18300.0,49.71,49.75,49.65,49.65,18300.0
2007-09-28 15:05:00,49.66,49.73,49.64,49.69,19700.0,49.66,49.73,49.64,49.69,19700.0
2007-09-28 15:10:00,49.69,49.77,49.66,49.75,51400.0,49.69,49.77,49.66,49.75,51400.0
2007-09-28 15:15:00,49.75,49.79,49.74,49.76,21600.0,49.75,49.79,49.74,49.76,21600.0
2007-09-28 15:20:00,49.75,49.85,49.75,49.85,29200.0,49.75,49.85,49.75,49.85,29200.0
2007-09-28 15:25:00,49.84,49.84,49.78,49.83,33200.0,49.84,49.84,49.78,49.83,33200.0
2007-09-28 15:30:00,49.83,49.9,49.83,49.87,10600.0,49.83,49.9,49.83,49.87,10600.0
2007-09-28 15:35:00,49.87,49.88,49.81,49.81,36400.0,49.87,49.88,49.81,49.81,36400.0
2007-09-28 15:40:00,49.82,49.92,49.82,49.89,111400.0,49.82,49.92,49.82,49.89,111400.0
2007-09-28 15:45:00,49.89,50.05,49.87,50.05,102900.0,49.89,50.05,49.87,50.05,102900.0
2007-09-28 15:50:00,50.04,50.04,49.95,50.0,51900.0,50.04,50.04,49.95,50.0,51900.0
2007-09-28 15:55:00,50.0,50.03,49.95,49.99,88100.0,50.0,50.03,49.95,49.99,88100.0
2007-10-01 09:30:00,48.51,48.97,48.27,48.86,173200.0,48.51,48.97,48.27,48.86,173200.0
2007-10-01 09:35:00,48.9,49.11,48.48,49.11,69400.0,48.9,49.11,48.48,49.11,69400.0
2007-10-01 09:40:00,49.07,49.7,49.02,49.58,74300.0,49.07,49.7,49.02,49.58,74300.0
2007-10-01 09:45:00,49.62,49.79,49.51,49.58,28900.0,49.62,49.79,49.51,49.58,28900.0
2007-10-01 09:50:00,49.6,49.73,49.6,49.68,11200.0,49.6,49.73,49.6,49.68,11200.0
2007-10-01 09:55:00,49.64,49.66,49.4,49.55,20600.0,49.64,49.66,49.4,49.55,20600.0
2007-10-01 10:00:00,49.55,49.82,49.49,49.66,33800.0,49.55,49.82,49.49,49.66,33800.0
2007-10-01 10:05:00,49.7,49.7,49.61,49.64,14600.0,49.7,49.7,49.61,49.64,14600.0
2007-10-01 10:10:00,49.63,49.64,49.49,49.6,25200.0,49.63,49.64,49.49,49.6,25200.0
2007-10-01 10:15:00,49.6,49.65,49.58,49.58,8000.0,49.6,49.65,49.58,49.58,8000.0
2007-10-01 10:20:00,49.6,49.6,49.53,49.55,10600.0,49.6,49.6,49.53,49.55,10600.0
2007-10-01 10:25:00,49.55,49.56,49.41,49.45,12400.0,49.55,49.56,49.41,49.45,12400.0
2007-10-01 10:30:00,49.48,49.53,49.44,49.48,18100.0,49.48,49.53,49.44,49.48,18100.0
2007-10-01 10:35:00,49.48,49.52,49.39,49.42,17100.0,49.48,49.52,49.39,49.42,17100.0
2007-10-01 10:40:00,49.4,49.43,49.38,49.39,11300.0,49.4,49.43,49.38,49.39,11300.0
2007-10-01 10:45:00,49.37,49.39,49.33,49.34,14100.0,49.37,49.39,49.33,49.34,14100.0
2007-10-01 10:50:00,49.34,49.35,49.29,49.31,16400.0,49.34,49.35,49.29,49.31,16400.0
2007-10-01 10:55:00,49.32,49.36,49.31,49.32,14300.0,49.32,49.36,49.31,49.32,14300.0
2007-10-01 11:00:00,49.32,49.34,49.25,49.28,9800.0,49.32,49.34,49.25,49.28,9800.0
2007-10-01 11:05:00,49.28,49.34,49.28,49.31,13400.0,49.28,49.34,49.28,49.31,13400.0
2007-10-01 11:10:00,49.32,49.35,49.28,49.3,13500.0,49.32,49.35,49.28,49.3,13500.0
2007-10-01 11:15:00,49.32,49.34,49.29,49.3,11300.0,49.32,49.34,49.29,49.3,11300.0
2007-10-01 11:20:00,49.31,49.4,49.3,49.4,23800.0,49.31,49.4,49.3,49.4,23800.0
2007-10-01 11:25:00,49.4,49.48,49.37,49.43,29000.0,49.4,49.48,49.37,49.43,29000.0
2007-10-01 11:30:00,49.44,49.6,49.44,49.59,13600.0,49.44,49.6,49.44,49.59,13600.0
2007-10-01 11:35:00,49.59,49.63,49.54,49.61,10500.0,49.59,49.63,49.54,49.61,10500.0
2007-10-01 11:40:00,49.6,49.7,49.6,49.66,10600.0,49.6,49.7,49.6,49.66,10600.0
2007-10-01 11:45:00,49.67,49.74,49.64,49.66,19400.0,49.67,49.74,49.64,49.66,19400.0
2007-10-01 11:50:00,49.66,49.86,49.66,49.85,16100.0,49.66,49.86,49.66,49.85,16100.0
2007-10-01 11:55:00,49.84,49.9,49.81,49.88,11200.0,49.84,49.9,49.81,49.88,11200.0
2007-10-01 12:00:00,49.87,49.93,49.83,49.92,29900.0,49.87,49.93,49.83,49.92,29900.0
2007-10-01 12:05:00,49.91,49.92,49.81,49.86,13800.0,49.91,49.92,49.81,49.86,13800.0
2007-10-01 12:10:00,49.87,49.87,49.75,49.83,14000.0,49.87,49.87,49.75,49.83,14000.0
2007-10-01 12:15:00,49.82,49.9,49.8,49.85,12100.0,49.82,49.9,49.8,49.85,12100.0
2007-10-01 12:20:00,49.87,49.99,49.86,49.93,26100.0,49.87,49.99,49.86,49.93,26100.0
2007-10-01 12:25:00,49.93,49.94,49.85,49.91,18400.0,49.93,49.94,49.85,49.91,18400.0
2007-10-01 12:30:00,49.9,49.9,49.82,49.83,7200.0,49.9,49.9,49.82,49.83,7200.0
2007-10-01 12:35:00,49.84,49.88,49.83,49.86,8800.0,49.84,49.88,49.83,49.86,8800.0
2007-10-01 12:40:00,49.87,49.88,49.72,49.76,25000.0,49.87,49.88,49.72,49.76,25000.0
2007-10-01 12:45:00,49.74,49.74,49.64,49.64,18400.0,49.74,49.74,49.64,49.64,18400.0
2007-10-01 12:50:00,49.63,49.66,49.63,49.65,9600.0,49.63,49.66,49.63,49.65,9600.0
2007-10-01 12:55:00,49.65,49.66,49.64,49.66,4300.0,49.65,49.66,49.64,49.66,4300.0
2007-10-01 13:00:00,49.65,49.65,49.63,49.63,8600.0,49.65,49.65,49.63,49.63,8600.0
2007-10-01 13:05:00,49.62,49.63,49.59,49.59,12900.0,49.62,49.63,49.59,49.59,12900.0
2007-10-01 13:10:00,49.59,49.63,49.58,49.63,12100.0,49.59,49.63,49.58,49.63,12100.0
2007-10-01 13:15:00,49.62,49.64,49.54,49.6,26900.0,49.62,49.64,49.54,49.6,26900.0
2007-10-01 13:20:00,49.59,49.66,49.57,49.61,10800.0,49.59,49.66,49.57,49.61,10800.0
2007-10-01 13:25:00,49.62,49.71,49.6,49.69,20300.0,49.62,49.71,49.6,49.69,20300.0
2007-10-01 13:30:00,49.68,49.72,49.66,49.66,9100.0,49.68,49.72,49.66,49.66,9100.0
2007-10-01 13:35:00,49.66,49.71,49.65,49.67,15000.0,49.66,49.71,49.65,49.67,15000.0
2007-10-01 13:40:00,49.68,49.7,49.66,49.66,14600.0,49.68,49.7,49.66,49.66,14600.0
2007-10-01 13:45:00,49.65,49.66,49.61,49.66,12800.0,49.65,49.66,49.61,49.66,12800.0
2007-10-01 13:50:00,49.65,49.7,49.6,49.63,12400.0,49.65,49.7,49.6,49.63,12400.0
2007-10-01 13:55:00,49.65,49.65,49.61,49.62,10300.0,49.65,49.65,49.61,49.62,10300.0
2007-10-01 14:00:00,49.62,49.7,49.61,49.68,22200.0,49.62,49.7,49.61,49.68,22200.0
2007-10-01 14:05:00,49.68,49.72,49.64,49.7,11800.0,49.68,49.72,49.64,49.7,11800.0
2007-10-01 14:10:00,49.7,49.7,49.64,49.67,14800.0,49.7,49.7,49.64,49.67,14800.0
2007-10-01 14:15:00,49.67,49.7,49.63,49.63,15000.0,49.67,49.7,49.63,49.63,15000.0
2007-10-01 14:20:00,49.64,49.66,49.61,49.65,10800.0,49.64,49.66,49.61,49.65,10800.0
2007-10-01 14:25:00,49.65,49.7,49.65,49.68,10700.0,49.65,49.7,49.65,49.68,10700.0
2007-10-01 14:30:00,49.69,49.7,49.65,49.7,23300.0,49.69,49.7,49.65,49.7,23300.0
2007-10-01 14:35:00,49.7,49.72,49.65,49.65,9400.0,49.7,49.72,49.65,49.65,9400.0
2007-10-01 14:40:00,49.67,49.72,49.66,49.66,11300.0,49.67,49.72,49.66,49.66,11300.0
2007-10-01 14:45:00,49.66,49.71,49.59,49.7,16700.0,49.66,49.71,49.59,49.7,16700.0
2007-10-01 14:50:00,49.72,49.8,49.68,49.75,27600.0,49.72,49.8,49.68,49.75,27600.0
2007-10-01 14:55:00,49.74,49.76,49.7,49.7,14400.0,49.74,49.76,49.7,49.7,14400.0
2007-10-01 15:00:00,49.71,49.75,49.69,49.71,21400.0,49.71,49.75,49.69,49.71,21400.0
2007-10-01 15:05:00,49.71,49.72,49.68,49.72,16300.0,49.71,49.72,49.68,49.72,16300.0
2007-10-01 15:10:00,49.71,49.74,49.64,49.64,21100.0,49.71,49.74,49.64,49.64,21100.0
2007-10-01 15:15:00,49.65,49.65,49.54,49.6,24100.0,49.65,49.65,49.54,49.6,24100.0
2007-10-01 15:20:00,49.59,49.62,49.58,49.62,15900.0,49.59,49.62,49.58,49.62,15900.0
2007-10-01 15:25:00,49.63,49.68,49.62,49.67,18900.0,49.63,49.68,49.62,49.67,18900.0
2007-10-01 15:30:00,49.67,49.68,49.63,49.67,18800.0,49.67,49.68,49.63,49.67,18800.0
2007-10-01 15:35:00,49.65,49.66,49.59,49.61,28000.0,49.65,49.66,49.59,49.61,28000.0
2007-10-01 15:40:00,49.61,49.62,49.5,49.53,33200.0,49.61,49.62,49.5,49.53,33200.0
2007-10-01 15:45:00,49.53,49.65,49.52,49.64,25700.0,49.53,49.65,49.52,49.64,25700.0
2007-10-01 15:50:00,49.65,49.77,49.64,49.77,43400.0,49.65,49.77,49.64,49.77,43400.0
2007-10-01 15:55:00,49.75,49.84,49.75,49.84,55300.0,49.75,49.84,49.75,49.84,55300.0
2007-10-02 09:30:00,50.04,50.04,49.57,49.63,46900.0,50.04,50.04,49.57,49.63,46900.0
2007-10-02 09:35:00,49.65,49.69,49.42,49.53,30100.0,49.65,49.69,49.42,49.53,30100.0
2007-10-02 09:40:00,49.52,49.52,49.29,49.47,13700.0,49.52,49.52,49.29,49.47,13700.0
2007-10-02 09:45:00,49.44,49.47,49.36,49.38,12400.0,49.44,49.47,49.36,49.38,12400.0
2007-10-02 09:50:00,49.36,49.42,49.33,49.4,11700.0,49.36,49.42,49.33,49.4,11700.0
2007-10-02 09:55:00,49.4,49.42,49.24,49.32,21500.0,49.4,49.42,49.24,49.32,21500.0
2007-10-02 10:00:00,49.31,49.44,49.15,49.43,45200.0,49.31,49.44,49.15,49.43,45200.0
2007-10-02 10:05:00,49.38,49.41,49.31,49.41,7900.0,49.38,49.41,49.31,49.41,7900.0
2007-10-02 10:10:00,49.41,49.43,49.38,49.43,12900.0,49.41,49.43,49.38,49.43,12900.0
2007-10-02 10:15:00,49.44,49.48,49.28,49.28,38300.0,49.44,49.48,49.28,49.28,38300.0
2007-10-02 10:20:00,49.28,49.32,49.21,49.23,16700.0,49.28,49.32,49.21,49.23,16700.0
2007-10-02 10:25:00,49.23,49.31,49.23,49.27,8600.0,49.23,49.31,49.23,49.27,8600.0
2007-10-02 10:30:00,49.27,49.27,49.13,49.22,22100.0,49.27,49.27,49.13,49.22,22100.0
2007-10-02 10:35:00,49.23,49.25,49.17,49.2,6400.0,49.23,49.25,49.17,49.2,6400.0
2007-10-02 10:40:00,49.2,49.27,49.16,49.24,13300.0,49.2,49.27,49.16,49.24,13300.0
2007-10-02 10:45:00,49.25,49.25,49.21,49.22,5600.0,49.25,49.25,49.21,49.22,5600.0
2007-10-02 10:50:00,49.23,49.32,49.23,49.31,18600.0,49.23,49.32,49.23,49.31,18600.0
2007-10-02 10:55:00,49.31,49.4,49.3,49.4,23200.0,49.31,49.4,49.3,49.4,23200.0
2007-10-02 11:00:00,49.38,49.4,49.38,49.39,25000.0,49.38,49.4,49.38,49.39,25000.0
2007-10-02 11:05:00,49.39,49.41,49.39,49.4,74400.0,49.39,49.41,49.39,49.4,74400.0
2007-10-02 11:10:00,49.4,49.46,49.4,49.4,34200.0,49.4,49.46,49.4,49.4,34200.0
2007-10-02 11:15:00,49.4,49.41,49.4,49.4,18900.0,49.4,49.41,49.4,49.4,18900.0
2007-10-02 11:20:00,49.41,49.57,49.41,49.56,32800.0,49.41,49.57,49.41,49.56,32800.0
2007-10-02 11:25:00,49.55,49.56,49.5,49.55,21900.0,49.55,49.56,49.5,49.55,21900.0
2007-10-02 11:30:00,49.55,49.58,49.53,49.53,19600.0,49.55,49.58,49.53,49.53,19600.0
2007-10-02 11:35:00,49.53,49.54,49.49,49.5,16500.0,49.53,49.54,49.49,49.5,16500.0
2007-10-02 11:40:00,49.5,49.5,49.48,49.49,7600.0,49.5,49.5,49.48,49.49,7600.0
2007-10-02 11:45:00,49.48,49.59,49.48,49.52,17900.0,49.48,49.59,49.48,49.52,17900.0
2007-10-02 11:50:00,49.54,49.54,49.49,49.49,3800.0,49.54,49.54,49.49,49.49,3800.0
2007-10-02 11:55:00,49.49,49.49,49.32,49.32,22000.0,49.49,49.49,49.32,49.32,22000.0
2007-10-02 12:00:00,49.33,49.44,49.33,49.42,17700.0,49.33,49.44,49.33,49.42,17700.0
2007-10-02 12:05:00,49.42,49.45,49.4,49.4,8400.0,49.42,49.45,49.4,49.4,8400.0
2007-10-02 12:10:00,49.4,49.43,49.37,49.37,5300.0,49.4,49.43,49.37,49.37,5300.0
2007-10-02 12:15:00,49.37,49.5,49.33,49.5,9200.0,49.37,49.5,49.33,49.5,9200.0
2007-10-02 12:20:00,49.5,49.52,49.44,49.44,8000.0,49.5,49.52,49.44,49.44,8000.0
2007-10-02 12:25:00,49.44,49.51,49.4,49.51,212600.0,49.44,49.51,49.4,49.51,212600.0
2007-10-02 12:30:00,49.51,49.53,49.5,49.52,18600.0,49.51,49.53,49.5,49.52,18600.0
2007-10-02 12:35:00,49.51,49.57,49.5,49.55,12500.0,49.51,49.57,49.5,49.55,12500.0
2007-10-02 12:40:00,49.55,49.6,49.55,49.6,7700.0,49.55,49.6,49.55,49.6,7700.0
2007-10-02 12:45:00,49.6,49.71,49.6,49.71,16700.0,49.6,49.71,49.6,49.71,16700.0
2007-10-02 12:50:00,49.71,49.73,49.67,49.69,6500.0,49.71,49.73,49.67,49.69,6500.0
2007-10-02 12:55:00,49.71,49.76,49.7,49.7,5900.0,49.71,49.76,49.7,49.7,5900.0
2007-10-02 13:00:00,49.71,49.75,49.69,49.74,7700.0,49.71,49.75,49.69,49.74,7700.0
2007-10-02 13:05:00,49.73,49.79,49.73,49.79,6100.0,49.73,49.79,49.73,49.79,6100.0
2007-10-02 13:10:00,49.79,49.8,49.77,49.77,8000.0,49.79,49.8,49.77,49.77,8000.0
2007-10-02 13:15:00,49.78,49.78,49.72,49.72,4700.0,49.78,49.78,49.72,49.72,4700.0
2007-10-02 13:20:00,49.73,49.73,49.69,49.7,8200.0,49.73,49.73,49.69,49.7,8200.0
2007-10-02 13:25:00,49.72,49.75,49.66,49.66,10800.0,49.72,49.75,49.66,49.66,10800.0
2007-10-02 13:30:00,49.67,49.71,49.65,49.71,8300.0,49.67,49.71,49.65,49.71,8300.0
2007-10-02 13:35:00,49.71,49.72,49.68,49.69,6300.0,49.71,49.72,49.68,49.69,6300.0
2007-10-02 13:40:00,49.7,49.8,49.7,49.78,12000.0,49.7,49.8,49.7,49.78,12000.0
2007-10-02 13:45:00,49.78,49.82,49.72,49.82,10800.0,49.78,49.82,49.72,49.82,10800.0
2007-10-02 13:50:00,49.84,49.95,49.82,49.95,20100.0,49.84,49.95,49.82,49.95,20100.0
2007-10-02 13:55:00,49.95,49.98,49.94,49.94,12700.0,49.95,49.98,49.94,49.94,12700.0
2007-10-02 14:00:00,49.95,49.98,49.92,49.95,12000.0,49.95,49.98,49.92,49.95,12000.0
2007-10-02 14:05:00,49.96,49.96,49.9,49.92,6500.0,49.96,49.96,49.9,49.92,6500.0
2007-10-02 14:10:00,49.9,49.98,49.9,49.97,34900.0,49.9,49.98,49.9,49.97,34900.0
2007-10-02 14:15:00,49.95,49.98,49.95,49.98,3800.0,49.95,49.98,49.95,49.98,3800.0
2007-10-02 14:20:00,49.98,49.98,49.95,49.96,5700.0,49.98,49.98,49.95,49.96,5700.0
2007-10-02 14:25:00,49.96,49.97,49.89,49.91,28900.0,49.96,49.97,49.89,49.91,28900.0
2007-10-02 14:30:00,49.9,49.94,49.84,49.87,8600.0,49.9,49.94,49.84,49.87,8600.0
2007-10-02 14:35:00,49.85,49.89,49.84,49.88,6500.0,49.85,49.89,49.84,49.88,6500.0
2007-10-02 14:40:00,49.89,49.9,49.8,49.84,17800.0,49.89,49.9,49.8,49.84,17800.0
2007-10-02 14:45:00,49.85,49.9,49.84,49.86,22500.0,49.85,49.9,49.84,49.86,22500.0
2007-10-02 14:50:00,49.86,49.86,49.83,49.83,8100.0,49.86,49.86,49.83,49.83,8100.0
2007-10-02 14:55:00,49.83,49.85,49.82,49.82,11800.0,49.83,49.85,49.82,49.82,11800.0
2007-10-02 15:00:00,49.82,49.83,49.81,49.83,14400.0,49.82,49.83,49.81,49.83,14400.0
2007-10-02 15:05:00,49.83,49.88,49.83,49.88,14800.0,49.83,49.88,49.83,49.88,14800.0
2007-10-02 15:10:00,49.86,49.86,49.82,49.85,11800.0,49.86,49.86,49.82,49.85,11800.0
2007-10-02 15:15:00,49.86,49.87,49.84,49.86,13000.0,49.86,49.87,49.84,49.86,13000.0
2007-10-02 15:20:00,49.86,49.9,49.83,49.89,32400.0,49.86,49.9,49.83,49.89,32400.0
2007-10-02 15:25:00,49.88,49.9,49.86,49.89,16700.0,49.88,49.9,49.86,49.89,16700.0
2007-10-02 15:30:00,49.89,49.93,49.88,49.93,80200.0,49.89,49.93,49.88,49.93,80200.0
2007-10-02 15:35:00,49.93,49.96,49.88,49.89,83800.0,49.93,49.96,49.88,49.89,83800.0
2007-10-02 15:40:00,49.88,49.91,49.85,49.87,78700.0,49.88,49.91,49.85,49.87,78700.0
2007-10-02 15:45:00,49.87,49.91,49.83,49.9,13000.0,49.87,49.91,49.83,49.9,13000.0
2007-10-02 15:50:00,49.91,49.94,49.89,49.89,27900.0,49.91,49.94,49.89,49.89,27900.0
2007-10-02 15:55:00,49.9,49.9,49.88,49.9,39100.0,49.9,49.9,49.88,49.9,39100.0
2007-10-03 09:30:00,49.82,49.94,49.63,49.87,17400.0,49.82,49.94,49.63,49.87,17400.0
2007-10-03 09:35:00,49.87,49.91,49.71,49.73,12000.0,49.87,49.91,49.71,49.73,12000.0
2007-10-03 09:40:00,49.74,49.82,49.59,49.62,27300.0,49.74,49.82,49.59,49.62,27300.0
2007-10-03 09:45:00,49.64,49.65,49.57,49.58,9400.0,49.64,49.65,49.57,49.58,9400.0
2007-10-03 09:50:00,49.57,49.71,49.57,49.6,11900.0,49.57,49.71,49.57,49.6,11900.0
2007-10-03 09:55:00,49.64,49.64,49.54,49.59,10900.0,49.64,49.64,49.54,49.59,10900.0
2007-10-03 10:00:00,49.59,49.68,49.58,49.64,9500.0,49.59,49.68,49.58,49.64,9500.0
2007-10-03 10:05:00,49.63,49.82,49.58,49.79,12100.0,49.63,49.82,49.58,49.79,12100.0
2007-10-03 10:10:00,49.77,49.79,49.65,49.7,20000.0,49.77,49.79,49.65,49.7,20000.0
2007-10-03 10:15:00,49.7,49.72,49.57,49.59,33000.0,49.7,49.72,49.57,49.59,33000.0
2007-10-03 10:20:00,49.58,49.72,49.57,49.58,9800.0,49.58,49.72,49.57,49.58,9800.0
2007-10-03 10:25:00,49.57,49.66,49.57,49.63,5700.0,49.57,49.66,49.57,49.63,5700.0
2007-10-03 10:30:00,49.64,49.7,49.58,49.59,13400.0,49.64,49.7,49.58,49.59,13400.0
2007-10-03 10:35:00,49.6,49.61,49.41,49.41,9100.0,49.6,49.61,49.41,49.41,9100.0
2007-10-03 10:40:00,49.42,49.53,49.42,49.49,10700.0,49.42,49.53,49.42,49.49,10700.0
2007-10-03 10:45:00,49.51,49.56,49.47,49.5,4100.0,49.51,49.56,49.47,49.5,4100.0
2007-10-03 10:50:00,49.52,49.71,49.51,49.71,8100.0,49.52,49.71,49.51,49.71,8100.0
2007-10-03 10:55:00,49.72,49.8,49.72,49.77,5600.0,49.72,49.8,49.72,49.77,5600.0
2007-10-03 11:00:00,49.79,49.79,49.7,49.7,4900.0,49.79,49.79,49.7,49.7,4900.0
2007-10-03 11:05:00,49.69,49.7,49.61,49.63,14800.0,49.69,49.7,49.61,49.63,14800.0
2007-10-03 11:10:00,49.65,49.71,49.64,49.71,4900.0,49.65,49.71,49.64,49.71,4900.0
2007-10-03 11:15:00,49.75,49.8,49.67,49.71,18300.0,49.75,49.8,49.67,49.71,18300.0
2007-10-03 11:20:00,49.74,49.8,49.72,49.73,7400.0,49.74,49.8,49.72,49.73,7400.0
2007-10-03 11:25:00,49.73,49.76,49.73,49.74,6700.0,49.73,49.76,49.73,49.74,6700.0
2007-10-03 11:30:00,49.72,49.76,49.69,49.76,8600.0,49.72,49.76,49.69,49.76,8600.0
2007-10-03 11:35:00,49.76,49.76,49.74,49.76,4200.0,49.76,49.76,49.74,49.76,4200.0
2007-10-03 11:40:00,49.75,49.76,49.69,49.73,19800.0,49.75,49.76,49.69,49.73,19800.0
2007-10-03 11:45:00,49.73,49.77,49.71,49.77,6700.0,49.73,49.77,49.71,49.77,6700.0
2007-10-03 11:50:00,49.78,49.79,49.77,49.79,5500.0,49.78,49.79,49.77,49.79,5500.0
2007-10-03 11:55:00,49.77,49.79,49.76,49.76,3500.0,49.77,49.79,49.76,49.76,3500.0
2007-10-03 12:00:00,49.77,49.79,49.75,49.79,2300.0,49.77,49.79,49.75,49.79,2300.0
2007-10-03 12:05:00,49.8,49.8,49.76,49.77,5700.0,49.8,49.8,49.76,49.77,5700.0
2007-10-03 12:10:00,49.77,49.79,49.77,49.78,3500.0,49.77,49.79,49.77,49.78,3500.0
2007-10-03 12:15:00,49.79,49.8,49.78,49.8,14700.0,49.79,49.8,49.78,49.8,14700.0
2007-10-03 12:20:00,49.8,49.86,49.78,49.82,20900.0,49.8,49.86,49.78,49.82,20900.0
2007-10-03 12:25:00,49.83,49.89,49.83,49.89,4600.0,49.83,49.89,49.83,49.89,4600.0
2007-10-03 12:30:00,49.89,49.9,49.86,49.9,6200.0,49.89,49.9,49.86,49.9,6200.0
2007-10-03 12:35:00,49.89,49.96,49.89,49.94,10000.0,49.89,49.96,49.89,49.94,10000.0
2007-10-03 12:40:00,49.96,49.97,49.92,49.94,5800.0,49.96,49.97,49.92,49.94,5800.0
2007-10-03 12:45:00,49.94,50.0,49.94,49.99,6100.0,49.94,50.0,49.94,49.99,6100.0
2007-10-03 12:50:00,49.99,50.0,49.98,50.0,2800.0,49.99,50.0,49.98,50.0,2800.0
2007-10-03 12:55:00,49.99,50.0,49.98,49.99,6200.0,49.99,50.0,49.98,49.99,6200.0
2007-10-03 13:00:00,49.99,49.99,49.97,49.98,4900.0,49.99,49.99,49.97,49.98,4900.0
2007-10-03 13:05:00,49.99,49.99,49.88,49.91,11200.0,49.99,49.99,49.88,49.91,11200.0
2007-10-03 13:10:00,49.92,49.92,49.8,49.81,12800.0,49.92,49.92,49.8,49.81,12800.0
2007-10-03 13:15:00,49.81,49.86,49.8,49.83,6800.0,49.81,49.86,49.8,49.83,6800.0
2007-10-03 13:20:00,49.84,49.87,49.8,49.86,11100.0,49.84,49.87,49.8,49.86,11100.0
2007-10-03 13:25:00,49.86,49.87,49.85,49.86,13900.0,49.86,49.87,49.85,49.86,13900.0
2007-10-03 13:30:00,49.86,49.88,49.85,49.87,6500.0,49.86,49.88,49.85,49.87,6500.0
2007-10-03 13:35:00,49.86,49.86,49.68,49.68,61900.0,49.86,49.86,49.68,49.68,61900.0
2007-10-03 13:40:00,49.69,49.7,49.62,49.65,19400.0,49.69,49.7,49.62,49.65,19400.0
2007-10-03 13:45:00,49.64,49.64,49.59,49.62,34000.0,49.64,49.64,49.59,49.62,34000.0
2007-10-03 13:50:00,49.61,49.63,49.59,49.59,10300.0,49.61,49.63,49.59,49.59,10300.0
2007-10-03 13:55:00,49.59,49.62,49.56,49.6,8200.0,49.59,49.62,49.56,49.6,8200.0
2007-10-03 14:00:00,49.6,49.61,49.56,49.57,8900.0,49.6,49.61,49.56,49.57,8900.0
2007-10-03 14:05:00,49.58,49.58,49.56,49.56,7400.0,49.58,49.58,49.56,49.56,7400.0
2007-10-03 14:10:00,49.56,49.56,49.5,49.51,14900.0,49.56,49.56,49.5,49.51,14900.0
2007-10-03 14:15:00,49.51,49.52,49.46,49.48,8600.0,49.51,49.52,49.46,49.48,8600.0
2007-10-03 14:20:00,49.46,49.63,49.46,49.63,19000.0,49.46,49.63,49.46,49.63,19000.0
2007-10-03 14:25:00,49.61,49.69,49.6,49.66,8000.0,49.61,49.69,49.6,49.66,8000.0
2007-10-03 14:30:00,49.62,49.64,49.61,49.62,5100.0,49.62,49.64,49.61,49.62,5100.0
2007-10-03 14:35:00,49.61,49.62,49.55,49.56,7900.0,49.61,49.62,49.55,49.56,7900.0
2007-10-03 14:40:00,49.56,49.56,49.51,49.55,6800.0,49.56,49.56,49.51,49.55,6800.0
2007-10-03 14:45:00,49.54,49.54,49.43,49.45,13100.0,49.54,49.54,49.43,49.45,13100.0
2007-10-03 14:50:00,49.45,49.46,49.44,49.45,9100.0,49.45,49.46,49.44,49.45,9100.0
2007-10-03 14:55:00,49.46,49.57,49.45,49.57,9000.0,49.46,49.57,49.45,49.57,9000.0
2007-10-03 15:00:00,49.57,49.61,49.56,49.6,16300.0,49.57,49.61,49.56,49.6,16300.0
2007-10-03 15:05:00,49.61,49.66,49.6,49.65,7200.0,49.61,49.66,49.6,49.65,7200.0
2007-10-03 15:10:00,49.65,49.7,49.65,49.7,14200.0,49.65,49.7,49.65,49.7,14200.0
2007-10-03 15:15:00,49.7,49.7,49.68,49.7,34100.0,49.7,49.7,49.68,49.7,34100.0
2007-10-03 15:20:00,49.69,49.7,49.64,49.67,21400.0,49.69,49.7,49.64,49.67,21400.0
2007-10-03 15:25:00,49.66,49.67,49.66,49.66,13400.0,49.66,49.67,49.66,49.66,13400.0
2007-10-03 15:30:00,49.67,49.67,49.61,49.61,25600.0,49.67,49.67,49.61,49.61,25600.0
2007-10-03 15:35:00,49.62,49.63,49.58,49.59,30900.0,49.62,49.63,49.58,49.59,30900.0
2007-10-03 15:40:00,49.59,49.6,49.54,49.55,18600.0,49.59,49.6,49.54,49.55,18600.0
2007-10-03 15:45:00,49.54,49.55,49.49,49.52,42200.0,49.54,49.55,49.49,49.52,42200.0
2007-10-03 15:50:00,49.52,49.52,49.49,49.5,27900.0,49.52,49.52,49.49,49.5,27900.0
2007-10-03 15:55:00,49.5,49.65,49.5,49.64,25700.0,49.5,49.65,49.5,49.64,25700.0
2007-10-04 09:30:00,49.78,49.92,49.51,49.85,31300.0,49.78,49.92,49.51,49.85,31300.0
2007-10-04 09:35:00,49.75,49.81,49.7,49.81,8900.0,49.75,49.81,49.7,49.81,8900.0
2007-10-04 09:40:00,49.83,49.85,49.73,49.73,9400.0,49.83,49.85,49.73,49.73,9400.0
2007-10-04 09:45:00,49.73,49.73,49.61,49.64,7200.0,49.73,49.73,49.61,49.64,7200.0
2007-10-04 09:50:00,49.64,49.76,49.64,49.7,10800.0,49.64,49.76,49.64,49.7,10800.0
2007-10-04 09:55:00,49.7,49.77,49.52,49.76,13300.0,49.7,49.77,49.52,49.76,13300.0
2007-10-04 10:00:00,49.78,49.9,49.76,49.89,16500.0,49.78,49.9,49.76,49.89,16500.0
2007-10-04 10:05:00,49.9,50.0,49.9,49.96,33600.0,49.9,50.0,49.9,49.96,33600.0
2007-10-04 10:10:00,49.96,50.41,49.96,50.41,137200.0,49.96,50.41,49.96,50.41,137200.0
2007-10-04 10:15:00,50.41,50.46,50.12,50.12,30000.0,50.41,50.46,50.12,50.12,30000.0
2007-10-04 10:20:00,50.12,50.13,50.03,50.07,27400.0,50.12,50.13,50.03,50.07,27400.0
2007-10-04 10:25:00,50.07,50.07,49.93,49.96,21200.0,50.07,50.07,49.93,49.96,21200.0
2007-10-04 10:30:00,49.96,50.0,49.96,49.96,22800.0,49.96,50.0,49.96,49.96,22800.0
2007-10-04 10:35:00,49.98,50.1,49.96,50.02,48500.0,49.98,50.1,49.96,50.02,48500.0
2007-10-04 10:40:00,50.02,50.03,49.94,49.99,19700.0,50.02,50.03,49.94,49.99,19700.0
2007-10-04 10:45:00,50.0,50.12,49.99,50.12,23600.0,50.0,50.12,49.99,50.12,23600.0
2007-10-04 10:50:00,50.12,50.15,50.02,50.08,28900.0,50.12,50.15,50.02,50.08,28900.0
2007-10-04 10:55:00,50.1,50.1,50.03,50.04,35400.0,50.1,50.1,50.03,50.04,35400.0
2007-10-04 11:00:00,50.04,50.06,49.98,50.02,54900.0,50.04,50.06,49.98,50.02,54900.0
2007-10-04 11:05:00,50.03,50.08,50.02,50.02,17700.0,50.03,50.08,50.02,50.02,17700.0
2007-10-04 11:10:00,50.02,50.1,50.02,50.1,30500.0,50.02,50.1,50.02,50.1,30500.0
2007-10-04 11:15:00,50.09,50.12,50.09,50.09,5600.0,50.09,50.12,50.09,50.09,5600.0
2007-10-04 11:20:00,50.11,50.25,50.1,50.13,13700.0,50.11,50.25,50.1,50.13,13700.0
2007-10-04 11:25:00,50.14,50.16,50.06,50.08,12800.0,50.14,50.16,50.06,50.08,12800.0
2007-10-04 11:30:00,50.07,50.12,50.06,50.1,4700.0,50.07,50.12,50.06,50.1,4700.0
2007-10-04 11:35:00,50.12,50.21,50.1,50.16,12800.0,50.12,50.21,50.1,50.16,12800.0
2007-10-04 11:40:00,50.17,50.17,50.09,50.11,6200.0,50.17,50.17,50.09,50.11,6200.0
2007-10-04 11:45:00,50.12,50.18,50.12,50.14,6800.0,50.12,50.18,50.12,50.14,6800.0
2007-10-04 11:50:00,50.12,50.15,50.04,50.04,15900.0,50.12,50.15,50.04,50.04,15900.0
2007-10-04 11:55:00,50.03,50.07,50.01,50.03,3800.0,50.03,50.07,50.01,50.03,3800.0
2007-10-04 12:00:00,50.06,50.08,50.06,50.06,2500.0,50.06,50.08,50.06,50.06,2500.0
2007-10-04 12:05:00,50.05,50.06,50.0,50.05,5600.0,50.05,50.06,50.0,50.05,5600.0
2007-10-04 12:10:00,50.05,50.1,50.05,50.05,4700.0,50.05,50.1,50.05,50.05,4700.0
2007-10-04 12:15:00,50.04,50.11,50.04,50.11,8700.0,50.04,50.11,50.04,50.11,8700.0
2007-10-04 12:20:00,50.1,50.1,50.06,50.06,2500.0,50.1,50.1,50.06,50.06,2500.0
2007-10-04 12:25:00,50.05,50.06,50.01,50.04,6400.0,50.05,50.06,50.01,50.04,6400.0
2007-10-04 12:30:00,50.04,50.08,49.92,50.0,28400.0,50.04,50.08,49.92,50.0,28400.0
2007-10-04 12:35:00,49.99,50.0,49.96,50.0,5100.0,49.99,50.0,49.96,50.0,5100.0
2007-10-04 12:40:00,50.0,50.0,49.99,50.0,4500.0,50.0,50.0,49.99,50.0,4500.0
2007-10-04 12:45:00,50.0,50.0,49.93,49.96,8000.0,50.0,50.0,49.93,49.96,8000.0
2007-10-04 12:50:00,49.96,50.0,49.92,50.0,4800.0,49.96,50.0,49.92,50.0,4800.0
2007-10-04 12:55:00,49.98,50.01,49.95,49.99,5000.0,49.98,50.01,49.95,49.99,5000.0
2007-10-04 13:00:00,49.98,49.99,49.93,49.94,2400.0,49.98,49.99,49.93,49.94,2400.0
2007-10-04 13:05:00,49.94,49.94,49.83,49.84,13400.0,49.94,49.94,49.83,49.84,13400.0
2007-10-04 13:10:00,49.84,49.92,49.84,49.85,6600.0,49.84,49.92,49.84,49.85,6600.0
2007-10-04 13:15:00,49.84,49.96,49.81,49.92,13200.0,49.84,49.96,49.81,49.92,13200.0
2007-10-04 13:20:00,49.93,49.93,49.84,49.91,15700.0,49.93,49.93,49.84,49.91,15700.0
2007-10-04 13:25:00,49.93,50.0,49.93,49.99,5300.0,49.93,50.0,49.93,49.99,5300.0
2007-10-04 13:30:00,50.0,50.01,49.97,49.97,7400.0,50.0,50.01,49.97,49.97,7400.0
2007-10-04 13:35:00,49.98,50.02,49.96,49.96,6300.0,49.98,50.02,49.96,49.96,6300.0
2007-10-04 13:40:00,49.96,49.97,49.95,49.96,4300.0,49.96,49.97,49.95,49.96,4300.0
2007-10-04 13:45:00,49.98,49.99,49.95,49.97,3000.0,49.98,49.99,49.95,49.97,3000.0
2007-10-04 13:50:00,49.98,50.0,49.96,49.96,4100.0,49.98,50.0,49.96,49.96,4100.0
2007-10-04 13:55:00,49.96,49.98,49.9,49.93,6600.0,49.96,49.98,49.9,49.93,6600.0
2007-10-04 14:00:00,49.93,49.94,49.91,49.93,5000.0,49.93,49.94,49.91,49.93,5000.0
2007-10-04 14:05:00,49.92,50.0,49.91,49.96,6300.0,49.92,50.0,49.91,49.96,6300.0
2007-10-04 14:10:00,49.95,49.99,49.95,49.95,3600.0,49.95,49.99,49.95,49.95,3600.0
2007-10-04 14:15:00,49.96,50.0,49.96,49.99,5300.0,49.96,50.0,49.96,49.99,5300.0
2007-10-04 14:20:00,49.97,49.99,49.97,49.97,3000.0,49.97,49.99,49.97,49.97,3000.0
2007-10-04 14:25:00,49.97,49.98,49.96,49.98,3900.0,49.97,49.98,49.96,49.98,3900.0
2007-10-04 14:30:00,49.97,49.97,49.93,49.97,7500.0,49.97,49.97,49.93,49.97,7500.0
2007-10-04 14:35:00,49.97,49.99,49.93,49.96,31900.0,49.97,49.99,49.93,49.96,31900.0
2007-10-04 14:40:00,49.97,49.97,49.89,49.9,7600.0,49.97,49.97,49.89,49.9,7600.0
2007-10-04 14:45:00,49.89,49.93,49.88,49.93,6700.0,49.89,49.93,49.88,49.93,6700.0
2007-10-04 14:50:00,49.93,49.96,49.91,49.95,4100.0,49.93,49.96,49.91,49.95,4100.0
2007-10-04 14:55:00,49.96,49.98,49.9,49.91,8100.0,49.96,49.98,49.9,49.91,8100.0
2007-10-04 15:00:00,49.93,49.96,49.92,49.96,3200.0,49.93,49.96,49.92,49.96,3200.0
2007-10-04 15:05:00,49.96,49.96,49.89,49.89,6400.0,49.96,49.96,49.89,49.89,6400.0
2007-10-04 15:10:00,49.9,49.97,49.89,49.97,10000.0,49.9,49.97,49.89,49.97,10000.0
2007-10-04 15:15:00,49.97,49.98,49.95,49.98,7100.0,49.97,49.98,49.95,49.98,7100.0
2007-10-04 15:20:00,49.98,50.0,49.98,49.99,50900.0,49.98,50.0,49.98,49.99,50900.0
2007-10-04 15:25:00,49.98,50.0,49.96,49.99,18500.0,49.98,50.0,49.96,49.99,18500.0
2007-10-04 15:30:00,49.99,49.99,49.93,49.95,51500.0,49.99,49.99,49.93,49.95,51500.0
2007-10-04 15:35:00,49.96,49.99,49.94,49.95,28000.0,49.96,49.99,49.94,49.95,28000.0
2007-10-04 15:40:00,49.95,49.98,49.94,49.96,14300.0,49.95,49.98,49.94,49.96,14300.0
2007-10-04 15:45:00,49.96,50.04,49.96,50.02,35600.0,49.96,50.04,49.96,50.02,35600.0
2007-10-04 15:50:00,50.02,50.03,50.0,50.03,26900.0,50.02,50.03,50.0,50.03,26900.0
2007-10-04 15:55:00,50.02,50.04,49.95,49.96,61400.0,50.02,50.04,49.95,49.96,61400.0
2007-10-05 09:30:00,49.91,50.08,49.63,49.65,77500.0,49.91,50.08,49.63,49.65,77500.0
2007-10-05 09:35:00,49.65,49.67,49.37,49.59,29900.0,49.65,49.67,49.37,49.59,29900.0
2007-10-05 09:40:00,49.58,49.68,49.58,49.62,9300.0,49.58,49.68,49.58,49.62,9300.0
2007-10-05 09:45:00,49.58,49.63,49.44,49.49,39200.0,49.58,49.63,49.44,49.49,39200.0
2007-10-05 09:50:00,49.49,49.5,49.31,49.35,27200.0,49.49,49.5,49.31,49.35,27200.0
2007-10-05 09:55:00,49.39,49.46,49.28,49.3,17300.0,49.39,49.46,49.28,49.3,17300.0
2007-10-05 10:00:00,49.32,49.45,49.21,49.35,28900.0,49.32,49.45,49.21,49.35,28900.0
2007-10-05 10:05:00,49.35,49.39,49.23,49.35,48100.0,49.35,49.39,49.23,49.35,48100.0
2007-10-05 10:10:00,49.36,49.48,49.36,49.4,17200.0,49.36,49.48,49.36,49.4,17200.0
2007-10-05 10:15:00,49.41,49.41,49.27,49.3,7900.0,49.41,49.41,49.27,49.3,7900.0
2007-10-05 10:20:00,49.31,49.41,49.3,49.4,12800.0,49.31,49.41,49.3,49.4,12800.0
2007-10-05 10:25:00,49.41,49.51,49.41,49.49,4500.0,49.41,49.51,49.41,49.49,4500.0
2007-10-05 10:30:00,49.49,49.49,49.37,49.46,14100.0,49.49,49.49,49.37,49.46,14100.0
2007-10-05 10:35:00,49.45,49.52,49.41,49.49,27300.0,49.45,49.52,49.41,49.49,27300.0
2007-10-05 10:40:00,49.49,49.5,49.46,49.49,21200.0,49.49,49.5,49.46,49.49,21200.0
2007-10-05 10:45:00,49.48,49.6,49.48,49.57,18600.0,49.48,49.6,49.48,49.57,18600.0
2007-10-05 10:50:00,49.57,49.59,49.49,49.55,60200.0,49.57,49.59,49.49,49.55,60200.0
2007-10-05 10:55:00,49.55,49.58,49.52,49.57,9600.0,49.55,49.58,49.52,49.57,9600.0
2007-10-05 11:00:00,49.58,49.7,49.56,49.66,28000.0,49.58,49.7,49.56,49.66,28000.0
2007-10-05 11:05:00,49.64,49.68,49.6,49.61,9000.0,49.64,49.68,49.6,49.61,9000.0
2007-10-05 11:10:00,49.61,49.69,49.58,49.67,9300.0,49.61,49.69,49.58,49.67,9300.0
2007-10-05 11:15:00,49.67,49.77,49.65,49.76,9900.0,49.67,49.77,49.65,49.76,9900.0
2007-10-05 11:20:00,49.77,49.85,49.77,49.84,19100.0,49.77,49.85,49.77,49.84,19100.0
2007-10-05 11:25:00,49.84,49.85,49.81,49.81,5700.0,49.84,49.85,49.81,49.81,5700.0
2007-10-05 11:30:00,49.82,49.86,49.77,49.86,22100.0,49.82,49.86,49.77,49.86,22100.0
2007-10-05 11:35:00,49.87,50.0,49.87,49.95,35200.0,49.87,50.0,49.87,49.95,35200.0
2007-10-05 11:40:00,49.95,50.0,49.95,50.0,13600.0,49.95,50.0,49.95,50.0,13600.0
2007-10-05 11:45:00,49.99,49.99,49.91,49.92,8900.0,49.99,49.99,49.91,49.92,8900.0
2007-10-05 11:50:00,49.9,49.93,49.87,49.93,12000.0,49.9,49.93,49.87,49.93,12000.0
2007-10-05 11:55:00,49.92,49.92,49.85,49.85,8600.0,49.92,49.92,49.85,49.85,8600.0
2007-10-05 12:00:00,49.86,49.86,49.8,49.8,15300.0,49.86,49.86,49.8,49.8,15300.0
2007-10-05 12:05:00,49.8,49.85,49.76,49.81,14600.0,49.8,49.85,49.76,49.81,14600.0
2007-10-05 12:10:00,49.8,49.87,49.79,49.85,15600.0,49.8,49.87,49.79,49.85,15600.0
2007-10-05 12:15:00,49.85,49.88,49.84,49.88,12500.0,49.85,49.88,49.84,49.88,12500.0
2007-10-05 12:20:00,49.88,49.88,49.87,49.87,4800.0,49.88,49.88,49.87,49.87,4800.0
2007-10-05 12:25:00,49.88,49.94,49.87,49.93,15100.0,49.88,49.94,49.87,49.93,15100.0
2007-10-05 12:30:00,49.93,49.96,49.86,49.96,13700.0,49.93,49.96,49.86,49.96,13700.0
2007-10-05 12:35:00,49.96,50.02,49.95,49.98,17800.0,49.96,50.02,49.95,49.98,17800.0
2007-10-05 12:40:00,49.98,50.0,49.96,49.96,6400.0,49.98,50.0,49.96,49.96,6400.0
2007-10-05 12:45:00,49.98,49.98,49.88,49.93,18400.0,49.98,49.98,49.88,49.93,18400.0
2007-10-05 12:50:00,49.93,49.95,49.89,49.89,5600.0,49.93,49.95,49.89,49.89,5600.0
2007-10-05 12:55:00,49.9,50.01,49.9,49.99,27500.0,49.9,50.01,49.9,49.99,27500.0
2007-10-05 13:00:00,49.99,50.01,49.94,50.0,17600.0,49.99,50.01,49.94,50.0,17600.0
2007-10-05 13:05:00,50.0,50.0,49.97,49.99,4700.0,50.0,50.0,49.97,49.99,4700.0
2007-10-05 13:10:00,49.98,50.0,49.97,50.0,4500.0,49.98,50.0,49.97,50.0,4500.0
2007-10-05 13:15:00,49.99,50.0,49.98,49.98,3400.0,49.99,50.0,49.98,49.98,3400.0
2007-10-05 13:20:00,49.98,50.01,49.97,49.99,16100.0,49.98,50.01,49.97,49.99,16100.0
2007-10-05 13:25:00,50.0,50.1,50.0,50.07,33700.0,50.0,50.1,50.0,50.07,33700.0
2007-10-05 13:30:00,50.08,50.26,50.07,50.22,50200.0,50.08,50.26,50.07,50.22,50200.0
2007-10-05 13:35:00,50.21,50.25,50.16,50.2,15100.0,50.21,50.25,50.16,50.2,15100.0
2007-10-05 13:40:00,50.2,50.54,50.2,50.51,72800.0,50.2,50.54,50.2,50.51,72800.0
2007-10-05 13:45:00,50.51,50.53,50.47,50.48,14700.0,50.51,50.53,50.47,50.48,14700.0
2007-10-05 13:50:00,50.48,50.52,50.39,50.4,40800.0,50.48,50.52,50.39,50.4,40800.0
2007-10-05 13:55:00,50.4,50.45,50.39,50.44,12700.0,50.4,50.45,50.39,50.44,12700.0
2007-10-05 14:00:00,50.44,50.44,50.42,50.44,30800.0,50.44,50.44,50.42,50.44,30800.0
2007-10-05 14:05:00,50.44,50.44,50.33,50.38,32500.0,50.44,50.44,50.33,50.38,32500.0
2007-10-05 14:10:00,50.38,50.4,50.37,50.38,4500.0,50.38,50.4,50.37,50.38,4500.0
2007-10-05 14:15:00,50.4,50.44,50.38,50.44,12100.0,50.4,50.44,50.38,50.44,12100.0
2007-10-05 14:20:00,50.44,50.45,50.43,50.44,31500.0,50.44,50.45,50.43,50.44,31500.0
2007-10-05 14:25:00,50.44,50.45,50.43,50.43,16600.0,50.44,50.45,50.43,50.43,16600.0
2007-10-05 14:30:00,50.44,50.44,50.43,50.43,18200.0,50.44,50.44,50.43,50.43,18200.0
2007-10-05 14:35:00,50.44,50.44,50.35,50.37,27500.0,50.44,50.44,50.35,50.37,27500.0
2007-10-05 14:40:00,50.37,50.39,50.37,50.38,45900.0,50.37,50.39,50.37,50.38,45900.0
2007-10-05 14:45:00,50.38,50.39,50.37,50.38,16800.0,50.38,50.39,50.37,50.38,16800.0
2007-10-05 14:50:00,50.38,50.39,50.37,50.38,22100.0,50.38,50.39,50.37,50.38,22100.0
2007-10-05 14:55:00,50.37,50.39,50.37,50.38,24700.0,50.37,50.39,50.37,50.38,24700.0
2007-10-05 15:00:00,50.37,50.39,50.37,50.38,24100.0,50.37,50.39,50.37,50.38,24100.0
2007-10-05 15:05:00,50.37,50.42,50.37,50.41,20800.0,50.37,50.42,50.37,50.41,20800.0
2007-10-05 15:10:00,50.42,50.44,50.38,50.38,23100.0,50.42,50.44,50.38,50.38,23100.0
2007-10-05 15:15:00,50.38,50.39,50.36,50.39,25700.0,50.38,50.39,50.36,50.39,25700.0
2007-10-05 15:20:00,50.38,50.44,50.37,50.44,16900.0,50.38,50.44,50.37,50.44,16900.0
2007-10-05 15:25:00,50.43,50.49,50.4,50.46,37600.0,50.43,50.49,50.4,50.46,37600.0
2007-10-05 15:30:00,50.46,50.5,50.44,50.49,29100.0,50.46,50.5,50.44,50.49,29100.0
2007-10-05 15:35:00,50.49,50.54,50.48,50.53,41900.0,50.49,50.54,50.48,50.53,41900.0
2007-10-05 15:40:00,50.53,50.61,50.47,50.5,57300.0,50.53,50.61,50.47,50.5,57300.0
2007-10-05 15:45:00,50.5,50.52,50.44,50.45,53900.0,50.5,50.52,50.44,50.45,53900.0
2007-10-05 15:50:00,50.45,50.55,50.44,50.53,66200.0,50.45,50.55,50.44,50.53,66200.0
2007-10-05 15:55:00,50.52,50.56,50.48,50.56,99600.0,50.52,50.56,50.48,50.56,99600.0
2007-10-08 09:30:00,50.47,50.47,50.03,50.14,43000.0,50.47,50.47,50.03,50.14,43000.0
2007-10-08 09:35:00,50.14,50.32,50.09,50.29,10400.0,50.14,50.32,50.09,50.29,10400.0
2007-10-08 09:40:00,50.33,50.55,50.33,50.48,18700.0,50.33,50.55,50.33,50.48,18700.0
2007-10-08 09:45:00,50.49,50.51,50.42,50.45,13400.0,50.49,50.51,50.42,50.45,13400.0
2007-10-08 09:50:00,50.43,50.54,50.43,50.52,19700.0,50.43,50.54,50.43,50.52,19700.0
2007-10-08 09:55:00,50.51,50.52,50.49,50.5,8300.0,50.51,50.52,50.49,50.5,8300.0
2007-10-08 10:00:00,50.5,50.68,50.5,50.63,25000.0,50.5,50.68,50.5,50.63,25000.0
2007-10-08 10:05:00,50.63,50.75,50.63,50.66,15400.0,50.63,50.75,50.63,50.66,15400.0
2007-10-08 10:10:00,50.66,50.7,50.66,50.69,8200.0,50.66,50.7,50.66,50.69,8200.0
2007-10-08 10:15:00,50.7,50.7,50.64,50.66,17300.0,50.7,50.7,50.64,50.66,17300.0
2007-10-08 10:20:00,50.66,50.73,50.66,50.7,13500.0,50.66,50.73,50.66,50.7,13500.0
2007-10-08 10:25:00,50.69,50.7,50.62,50.64,23800.0,50.69,50.7,50.62,50.64,23800.0
2007-10-08 10:30:00,50.65,50.75,50.64,50.75,12600.0,50.65,50.75,50.64,50.75,12600.0
2007-10-08 10:35:00,50.75,50.75,50.71,50.73,14600.0,50.75,50.75,50.71,50.73,14600.0
2007-10-08 10:40:00,50.74,50.87,50.73,50.86,19000.0,50.74,50.87,50.73,50.86,19000.0
2007-10-08 10:45:00,50.87,50.93,50.85,50.91,17700.0,50.87,50.93,50.85,50.91,17700.0
2007-10-08 10:50:00,50.9,50.9,50.79,50.82,16900.0,50.9,50.9,50.79,50.82,16900.0
2007-10-08 10:55:00,50.82,50.9,50.81,50.86,14500.0,50.82,50.9,50.81,50.86,14500.0
2007-10-08 11:00:00,50.86,50.86,50.74,50.75,25000.0,50.86,50.86,50.74,50.75,25000.0
2007-10-08 11:05:00,50.79,50.79,50.67,50.74,24200.0,50.79,50.79,50.67,50.74,24200.0
2007-10-08 11:10:00,50.75,50.76,50.69,50.69,15000.0,50.75,50.76,50.69,50.69,15000.0
2007-10-08 11:15:00,50.69,50.69,50.6,50.62,11800.0,50.69,50.69,50.6,50.62,11800.0
2007-10-08 11:20:00,50.62,50.72,50.62,50.72,9400.0,50.62,50.72,50.62,50.72,9400.0
2007-10-08 11:25:00,50.72,50.72,50.68,50.68,16400.0,50.72,50.72,50.68,50.68,16400.0
2007-10-08 11:30:00,50.68,50.69,50.52,50.52,14900.0,50.68,50.69,50.52,50.52,14900.0
2007-10-08 11:35:00,50.54,50.57,50.52,50.57,4900.0,50.54,50.57,50.52,50.57,4900.0
2007-10-08 11:40:00,50.59,50.6,50.55,50.56,8200.0,50.59,50.6,50.55,50.56,8200.0
2007-10-08 11:45:00,50.56,50.56,50.54,50.55,2700.0,50.56,50.56,50.54,50.55,2700.0
2007-10-08 11:50:00,50.55,50.55,50.52,50.53,5000.0,50.55,50.55,50.52,50.53,5000.0
2007-10-08 11:55:00,50.52,50.57,50.52,50.55,11400.0,50.52,50.57,50.52,50.55,11400.0
2007-10-08 12:00:00,50.55,50.55,50.54,50.55,4200.0,50.55,50.55,50.54,50.55,4200.0
2007-10-08 12:05:00,50.55,50.57,50.54,50.54,8600.0,50.55,50.57,50.54,50.54,8600.0
2007-10-08 12:10:00,50.55,50.56,50.52,50.52,15400.0,50.55,50.56,50.52,50.52,15400.0
2007-10-08 12:15:00,50.51,50.54,50.51,50.53,9300.0,50.51,50.54,50.51,50.53,9300.0
2007-10-08 12:20:00,50.53,50.54,50.51,50.52,11300.0,50.53,50.54,50.51,50.52,11300.0
2007-10-08 12:25:00,50.53,50.54,50.51,50.52,12300.0,50.53,50.54,50.51,50.52,12300.0
2007-10-08 12:30:00,50.52,50.54,50.49,50.5,13700.0,50.52,50.54,50.49,50.5,13700.0
2007-10-08 12:35:00,50.49,50.5,50.42,50.42,5400.0,50.49,50.5,50.42,50.42,5400.0
2007-10-08 12:40:00,50.42,50.51,50.42,50.49,12700.0,50.42,50.51,50.42,50.49,12700.0
2007-10-08 12:45:00,50.49,50.51,50.48,50.5,8800.0,50.49,50.51,50.48,50.5,8800.0
2007-10-08 12:50:00,50.5,50.59,50.5,50.57,15100.0,50.5,50.59,50.5,50.57,15100.0
2007-10-08 12:55:00,50.57,50.58,50.56,50.57,5400.0,50.57,50.58,50.56,50.57,5400.0
2007-10-08 13:00:00,50.57,50.57,50.51,50.51,10200.0,50.57,50.57,50.51,50.51,10200.0
2007-10-08 13:05:00,50.51,50.51,50.47,50.49,6200.0,50.51,50.51,50.47,50.49,6200.0
2007-10-08 13:10:00,50.49,50.49,50.47,50.47,4000.0,50.49,50.49,50.47,50.47,4000.0
2007-10-08 13:15:00,50.48,50.49,50.46,50.47,5000.0,50.48,50.49,50.46,50.47,5000.0
2007-10-08 13:20:00,50.47,50.48,50.45,50.48,3000.0,50.47,50.48,50.45,50.48,3000.0
2007-10-08 13:25:00,50.48,50.5,50.47,50.5,2500.0,50.48,50.5,50.47,50.5,2500.0
2007-10-08 13:30:00,50.5,50.52,50.49,50.52,8300.0,50.5,50.52,50.49,50.52,8300.0
2007-10-08 13:35:00,50.53,50.56,50.52,50.53,10400.0,50.53,50.56,50.52,50.53,10400.0
2007-10-08 13:40:00,50.54,50.54,50.41,50.42,13700.0,50.54,50.54,50.41,50.42,13700.0
2007-10-08 13:45:00,50.42,50.42,50.37,50.39,13800.0,50.42,50.42,50.37,50.39,13800.0
2007-10-08 13:50:00,50.39,50.4,50.35,50.35,6600.0,50.39,50.4,50.35,50.35,6600.0
2007-10-08 13:55:00,50.35,50.39,50.33,50.39,5900.0,50.35,50.39,50.33,50.39,5900.0
2007-10-08 14:00:00,50.4,50.4,50.35,50.37,4600.0,50.4,50.4,50.35,50.37,4600.0
2007-10-08 14:05:00,50.37,50.38,50.29,50.3,14600.0,50.37,50.38,50.29,50.3,14600.0
2007-10-08 14:10:00,50.3,50.31,50.27,50.29,13000.0,50.3,50.31,50.27,50.29,13000.0
2007-10-08 14:15:00,50.29,50.32,50.29,50.3,20900.0,50.29,50.32,50.29,50.3,20900.0
2007-10-08 14:20:00,50.3,50.32,50.3,50.31,25100.0,50.3,50.32,50.3,50.31,25100.0
2007-10-08 14:25:00,50.31,50.33,50.29,50.3,43600.0,50.31,50.33,50.29,50.3,43600.0
2007-10-08 14:30:00,50.31,50.33,50.3,50.33,13700.0,50.31,50.33,50.3,50.33,13700.0
2007-10-08 14:35:00,50.35,50.35,50.3,50.33,28300.0,50.35,50.35,50.3,50.33,28300.0
2007-10-08 14:40:00,50.33,50.35,50.28,50.28,14600.0,50.33,50.35,50.28,50.28,14600.0
2007-10-08 14:45:00,50.3,50.3,50.28,50.29,10000.0,50.3,50.3,50.28,50.29,10000.0
2007-10-08 14:50:00,50.29,50.31,50.28,50.3,9500.0,50.29,50.31,50.28,50.3,9500.0
2007-10-08 14:55:00,50.3,50.33,50.26,50.27,24200.0,50.3,50.33,50.26,50.27,24200.0
2007-10-08 15:00:00,50.29,50.34,50.29,50.33,13200.0,50.29,50.34,50.29,50.33,13200.0
2007-10-08 15:05:00,50.33,50.46,50.33,50.46,10500.0,50.33,50.46,50.33,50.46,10500.0
2007-10-08 15:10:00,50.45,50.54,50.45,50.54,20800.0,50.45,50.54,50.45,50.54,20800.0
2007-10-08 15:15:00,50.55,50.57,50.53,50.56,6300.0,50.55,50.57,50.53,50.56,6300.0
2007-10-08 15:20:00,50.56,50.58,50.56,50.57,6300.0,50.56,50.58,50.56,50.57,6300.0
2007-10-08 15:25:00,50.57,50.61,50.57,50.6,15700.0,50.57,50.61,50.57,50.6,15700.0
2007-10-08 15:30:00,50.59,50.65,50.59,50.6,28600.0,50.59,50.65,50.59,50.6,28600.0
2007-10-08 15:35:00,50.6,50.6,50.53,50.58,29300.0,50.6,50.6,50.53,50.58,29300.0
2007-10-08 15:40:00,50.56,50.64,50.56,50.64,15900.0,50.56,50.64,50.56,50.64,15900.0
2007-10-08 15:45:00,50.64,50.7,50.64,50.69,19900.0,50.64,50.7,50.64,50.69,19900.0
2007-10-08 15:50:00,50.7,50.72,50.68,50.69,20900.0,50.7,50.72,50.68,50.69,20900.0
2007-10-08 15:55:00,50.69,50.79,50.67,50.79,69300.0,50.69,50.79,50.67,50.79,69300.0
2007-10-09 09:30:00,50.75,50.96,50.61,50.74,30300.0,50.75,50.96,50.61,50.74,30300.0
2007-10-09 09:35:00,50.69,50.72,50.5,50.72,23300.0,50.69,50.72,50.5,50.72,23300.0
2007-10-09 09:40:00,50.71,50.9,50.68,50.81,25800.0,50.71,50.9,50.68,50.81,25800.0
2007-10-09 09:45:00,50.8,50.81,50.68,50.68,10000.0,50.8,50.81,50.68,50.68,10000.0
2007-10-09 09:50:00,50.64,50.7,50.51,50.55,6500.0,50.64,50.7,50.51,50.55,6500.0
2007-10-09 09:55:00,50.53,50.71,50.47,50.69,14700.0,50.53,50.71,50.47,50.69,14700.0
2007-10-09 10:00:00,50.69,50.81,50.56,50.63,17400.0,50.69,50.81,50.56,50.63,17400.0
2007-10-09 10:05:00,50.62,50.67,50.56,50.6,19900.0,50.62,50.67,50.56,50.6,19900.0
2007-10-09 10:10:00,50.62,50.77,50.6,50.72,18100.0,50.62,50.77,50.6,50.72,18100.0
2007-10-09 10:15:00,50.69,50.76,50.69,50.74,11100.0,50.69,50.76,50.69,50.74,11100.0
2007-10-09 10:20:00,50.74,50.81,50.74,50.79,15300.0,50.74,50.81,50.74,50.79,15300.0
2007-10-09 10:25:00,50.79,50.8,50.75,50.77,9900.0,50.79,50.8,50.75,50.77,9900.0
2007-10-09 10:30:00,50.79,50.94,50.73,50.93,52500.0,50.79,50.94,50.73,50.93,52500.0
2007-10-09 10:35:00,50.94,50.95,50.87,50.87,5300.0,50.94,50.95,50.87,50.87,5300.0
2007-10-09 10:40:00,50.88,51.0,50.88,50.99,9900.0,50.88,51.0,50.88,50.99,9900.0
2007-10-09 10:45:00,50.96,51.06,50.96,51.0,53000.0,50.96,51.06,50.96,51.0,53000.0
2007-10-09 10:50:00,51.01,51.03,51.0,51.0,4600.0,51.01,51.03,51.0,51.0,4600.0
2007-10-09 10:55:00,51.0,51.1,51.0,51.1,6900.0,51.0,51.1,51.0,51.1,6900.0
2007-10-09 11:00:00,51.1,51.18,51.1,51.17,12800.0,51.1,51.18,51.1,51.17,12800.0
2007-10-09 11:05:00,51.17,51.17,51.04,51.05,11100.0,51.17,51.17,51.04,51.05,11100.0
2007-10-09 11:10:00,51.04,51.08,51.03,51.04,9300.0,51.04,51.08,51.03,51.04,9300.0
2007-10-09 11:15:00,51.04,51.08,51.03,51.08,8600.0,51.04,51.08,51.03,51.08,8600.0
2007-10-09 11:20:00,51.08,51.1,51.07,51.07,6600.0,51.08,51.1,51.07,51.07,6600.0
2007-10-09 11:25:00,51.08,51.1,51.07,51.07,3100.0,51.08,51.1,51.07,51.07,3100.0
2007-10-09 11:30:00,51.08,51.09,51.07,51.08,4300.0,51.08,51.09,51.07,51.08,4300.0
2007-10-09 11:35:00,51.07,51.09,51.06,51.08,5100.0,51.07,51.09,51.06,51.08,5100.0
2007-10-09 11:40:00,51.06,51.09,51.05,51.05,6300.0,51.06,51.09,51.05,51.05,6300.0
2007-10-09 11:45:00,51.06,51.06,51.03,51.03,2100.0,51.06,51.06,51.03,51.03,2100.0
2007-10-09 11:50:00,51.04,51.05,51.01,51.02,9400.0,51.04,51.05,51.01,51.02,9400.0
2007-10-09 11:55:00,51.04,51.04,51.02,51.03,5700.0,51.04,51.04,51.02,51.03,5700.0
2007-10-09 12:00:00,51.03,51.05,51.01,51.01,3900.0,51.03,51.05,51.01,51.01,3900.0
2007-10-09 12:05:00,51.0,51.01,50.99,51.01,3100.0,51.0,51.01,50.99,51.01,3100.0
2007-10-09 12:10:00,51.01,51.01,50.97,50.99,10200.0,51.01,51.01,50.97,50.99,10200.0
2007-10-09 12:15:00,50.99,51.0,50.98,51.0,5600.0,50.99,51.0,50.98,51.0,5600.0
2007-10-09 12:20:00,50.98,51.01,50.98,50.99,10700.0,50.98,51.01,50.98,50.99,10700.0
2007-10-09 12:25:00,51.0,51.01,50.99,51.01,8500.0,51.0,51.01,50.99,51.01,8500.0
2007-10-09 12:30:00,51.01,51.03,50.99,51.0,18400.0,51.01,51.03,50.99,51.0,18400.0
2007-10-09 12:35:00,51.02,51.03,51.0,51.01,9400.0,51.02,51.03,51.0,51.01,9400.0
2007-10-09 12:40:00,51.02,51.02,50.98,51.02,22600.0,51.02,51.02,50.98,51.02,22600.0
2007-10-09 12:45:00,51.02,51.02,50.99,51.01,82600.0,51.02,51.02,50.99,51.01,82600.0
2007-10-09 12:50:00,51.0,51.02,50.99,50.99,22200.0,51.0,51.02,50.99,50.99,22200.0
2007-10-09 12:55:00,51.0,51.04,50.99,51.03,104000.0,51.0,51.04,50.99,51.03,104000.0
2007-10-09 13:00:00,51.02,51.03,51.0,51.0,26100.0,51.02,51.03,51.0,51.0,26100.0
2007-10-09 13:05:00,51.01,51.03,51.0,51.0,15600.0,51.01,51.03,51.0,51.0,15600.0
2007-10-09 13:10:00,51.0,51.01,51.0,51.0,6200.0,51.0,51.01,51.0,51.0,6200.0
2007-10-09 13:15:00,51.0,51.01,51.0,51.0,6900.0,51.0,51.01,51.0,51.0,6900.0
2007-10-09 13:20:00,51.0,51.01,50.93,50.98,43500.0,51.0,51.01,50.93,50.98,43500.0
2007-10-09 13:25:00,50.97,50.99,50.91,50.91,43600.0,50.97,50.99,50.91,50.91,43600.0
2007-10-09 13:30:00,50.9,50.9,50.87,50.88,59300.0,50.9,50.9,50.87,50.88,59300.0
2007-10-09 13:35:00,50.87,50.89,50.75,50.76,50900.0,50.87,50.89,50.75,50.76,50900.0
2007-10-09 13:40:00,50.76,50.82,50.75,50.76,70900.0,50.76,50.82,50.75,50.76,70900.0
2007-10-09 13:45:00,50.77,50.85,50.76,50.82,27500.0,50.77,50.85,50.76,50.82,27500.0
2007-10-09 13:50:00,50.84,50.84,50.78,50.79,26300.0,50.84,50.84,50.78,50.79,26300.0
2007-10-09 13:55:00,50.77,50.79,50.72,50.75,31800.0,50.77,50.79,50.72,50.75,31800.0
2007-10-09 14:00:00,50.75,50.78,50.67,50.7,47400.0,50.75,50.78,50.67,50.7,47400.0
2007-10-09 14:05:00,50.71,50.73,50.62,50.66,30600.0,50.71,50.73,50.62,50.66,30600.0
2007-10-09 14:10:00,50.68,50.72,50.6,50.72,12000.0,50.68,50.72,50.6,50.72,12000.0
2007-10-09 14:15:00,50.71,50.71,50.62,50.62,9100.0,50.71,50.71,50.62,50.62,9100.0
2007-10-09 14:20:00,50.63,50.63,50.58,50.62,22000.0,50.63,50.63,50.58,50.62,22000.0
2007-10-09 14:25:00,50.6,50.77,50.6,50.7,32600.0,50.6,50.77,50.6,50.7,32600.0
2007-10-09 14:30:00,50.7,50.78,50.66,50.73,25900.0,50.7,50.78,50.66,50.73,25900.0
2007-10-09 14:35:00,50.74,50.75,50.68,50.69,8000.0,50.74,50.75,50.68,50.69,8000.0
2007-10-09 14:40:00,50.66,50.72,50.61,50.7,9900.0,50.66,50.72,50.61,50.7,9900.0
2007-10-09 14:45:00,50.7,50.72,50.69,50.72,13300.0,50.7,50.72,50.69,50.72,13300.0
2007-10-09 14:50:00,50.73,50.74,50.69,50.72,20900.0,50.73,50.74,50.69,50.72,20900.0
2007-10-09 14:55:00,50.71,50.74,50.7,50.71,16200.0,50.71,50.74,50.7,50.71,16200.0
2007-10-09 15:00:00,50.73,50.74,50.69,50.72,11700.0,50.73,50.74,50.69,50.72,11700.0
2007-10-09 15:05:00,50.72,50.75,50.68,50.69,48700.0,50.72,50.75,50.68,50.69,48700.0
2007-10-09 15:10:00,50.71,50.75,50.67,50.75,21800.0,50.71,50.75,50.67,50.75,21800.0
2007-10-09 15:15:00,50.75,50.78,50.74,50.75,21700.0,50.75,50.78,50.74,50.75,21700.0
2007-10-09 15:20:00,50.76,50.77,50.74,50.75,22700.0,50.76,50.77,50.74,50.75,22700.0
2007-10-09 15:25:00,50.75,50.75,50.72,50.73,7400.0,50.75,50.75,50.72,50.73,7400.0
2007-10-09 15:30:00,50.73,50.78,50.71,50.75,22600.0,50.73,50.78,50.71,50.75,22600.0
2007-10-09 15:35:00,50.75,50.76,50.74,50.76,24600.0,50.75,50.76,50.74,50.76,24600.0
2007-10-09 15:40:00,50.76,50.77,50.64,50.68,34800.0,50.76,50.77,50.64,50.68,34800.0
2007-10-09 15:45:00,50.68,50.75,50.64,50.75,70600.0,50.68,50.75,50.64,50.75,70600.0
2007-10-09 15:50:00,50.75,50.76,50.72,50.72,43000.0,50.75,50.76,50.72,50.72,43000.0
2007-10-09 15:55:00,50.74,50.8,50.73,50.73,43600.0,50.74,50.8,50.73,50.73,43600.0
2007-10-10 09:30:00,50.71,50.81,50.56,50.73,63300.0,50.71,50.81,50.56,50.73,63300.0
2007-10-10 09:35:00,50.73,50.75,50.73,50.75,15800.0,50.73,50.75,50.73,50.75,15800.0
2007-10-10 09:40:00,50.78,50.8,50.7,50.7,15200.0,50.78,50.8,50.7,50.7,15200.0
2007-10-10 09:45:00,50.69,50.75,50.69,50.74,24000.0,50.69,50.75,50.69,50.74,24000.0
2007-10-10 09:50:00,50.74,50.75,50.7,50.71,30200.0,50.74,50.75,50.7,50.71,30200.0
2007-10-10 09:55:00,50.72,50.75,50.7,50.74,21900.0,50.72,50.75,50.7,50.74,21900.0
2007-10-10 10:00:00,50.73,50.8,50.73,50.78,36700.0,50.73,50.8,50.73,50.78,36700.0
2007-10-10 10:05:00,50.77,50.87,50.67,50.75,48000.0,50.77,50.87,50.67,50.75,48000.0
2007-10-10 10:10:00,50.75,50.83,50.72,50.75,29500.0,50.75,50.83,50.72,50.75,29500.0
2007-10-10 10:15:00,50.75,50.79,50.74,50.78,20800.0,50.75,50.79,50.74,50.78,20800.0
2007-10-10 10:20:00,50.77,50.79,50.74,50.77,21000.0,50.77,50.79,50.74,50.77,21000.0
2007-10-10 10:25:00,50.79,50.8,50.73,50.75,18800.0,50.79,50.8,50.73,50.75,18800.0
2007-10-10 10:30:00,50.75,50.87,50.74,50.83,11600.0,50.75,50.87,50.74,50.83,11600.0
2007-10-10 10:35:00,50.85,50.92,50.83,50.88,7700.0,50.85,50.92,50.83,50.88,7700.0
2007-10-10 10:40:00,50.88,50.89,50.73,50.77,17200.0,50.88,50.89,50.73,50.77,17200.0
2007-10-10 10:45:00,50.77,50.83,50.72,50.83,10700.0,50.77,50.83,50.72,50.83,10700.0
2007-10-10 10:50:00,50.83,50.84,50.74,50.75,25600.0,50.83,50.84,50.74,50.75,25600.0
2007-10-10 10:55:00,50.76,50.77,50.71,50.72,4800.0,50.76,50.77,50.71,50.72,4800.0
2007-10-10 11:00:00,50.73,50.77,50.73,50.74,8300.0,50.73,50.77,50.73,50.74,8300.0
2007-10-10 11:05:00,50.76,50.91,50.74,50.86,39500.0,50.76,50.91,50.74,50.86,39500.0
2007-10-10 11:10:00,50.83,50.9,50.82,50.87,12900.0,50.83,50.9,50.82,50.87,12900.0
2007-10-10 11:15:00,50.87,50.89,50.84,50.84,5400.0,50.87,50.89,50.84,50.84,5400.0
2007-10-10 11:20:00,50.85,50.9,50.8,50.88,22600.0,50.85,50.9,50.8,50.88,22600.0
2007-10-10 11:25:00,50.9,50.9,50.86,50.87,3700.0,50.9,50.9,50.86,50.87,3700.0
2007-10-10 11:30:00,50.87,50.88,50.83,50.85,8400.0,50.87,50.88,50.83,50.85,8400.0
2007-10-10 11:35:00,50.85,50.91,50.85,50.89,6200.0,50.85,50.91,50.85,50.89,6200.0
2007-10-10 11:40:00,50.89,50.9,50.86,50.86,7100.0,50.89,50.9,50.86,50.86,7100.0
2007-10-10 11:45:00,50.86,50.88,50.84,50.86,5700.0,50.86,50.88,50.84,50.86,5700.0
2007-10-10 11:50:00,50.85,50.86,50.75,50.77,7000.0,50.85,50.86,50.75,50.77,7000.0
2007-10-10 11:55:00,50.77,50.77,50.72,50.74,5100.0,50.77,50.77,50.72,50.74,5100.0
2007-10-10 12:00:00,50.73,50.75,50.69,50.72,6100.0,50.73,50.75,50.69,50.72,6100.0
2007-10-10 12:05:00,50.71,50.72,50.62,50.71,13200.0,50.71,50.72,50.62,50.71,13200.0
2007-10-10 12:10:00,50.69,50.7,50.61,50.61,13000.0,50.69,50.7,50.61,50.61,13000.0
2007-10-10 12:15:00,50.64,50.64,50.58,50.62,11400.0,50.64,50.64,50.58,50.62,11400.0
2007-10-10 12:20:00,50.62,50.69,50.62,50.69,6400.0,50.62,50.69,50.62,50.69,6400.0
2007-10-10 12:25:00,50.69,50.71,50.64,50.7,16100.0,50.69,50.71,50.64,50.7,16100.0
2007-10-10 12:30:00,50.71,50.72,50.68,50.68,9000.0,50.71,50.72,50.68,50.68,9000.0
2007-10-10 12:35:00,50.67,50.71,50.65,50.68,6900.0,50.67,50.71,50.65,50.68,6900.0
2007-10-10 12:40:00,50.66,50.69,50.65,50.67,3900.0,50.66,50.69,50.65,50.67,3900.0
2007-10-10 12:45:00,50.67,50.7,50.66,50.68,3700.0,50.67,50.7,50.66,50.68,3700.0
2007-10-10 12:50:00,50.66,50.67,50.55,50.67,6400.0,50.66,50.67,50.55,50.67,6400.0
2007-10-10 12:55:00,50.67,50.68,50.64,50.64,3700.0,50.67,50.68,50.64,50.64,3700.0
2007-10-10 13:00:00,50.63,50.63,50.47,50.51,8000.0,50.63,50.63,50.47,50.51,8000.0
2007-10-10 13:05:00,50.51,50.56,50.51,50.51,2900.0,50.51,50.56,50.51,50.51,2900.0
2007-10-10 13:10:00,50.54,50.54,50.46,50.46,9100.0,50.54,50.54,50.46,50.46,9100.0
2007-10-10 13:15:00,50.43,50.48,50.41,50.41,8200.0,50.43,50.48,50.41,50.41,8200.0
2007-10-10 13:20:00,50.41,50.47,50.38,50.44,6600.0,50.41,50.47,50.38,50.44,6600.0
2007-10-10 13:25:00,50.43,50.43,50.37,50.37,5000.0,50.43,50.43,50.37,50.37,5000.0
2007-10-10 13:30:00,50.38,50.44,50.35,50.37,9500.0,50.38,50.44,50.35,50.37,9500.0
2007-10-10 13:35:00,50.36,50.43,50.36,50.4,3900.0,50.36,50.43,50.36,50.4,3900.0
2007-10-10 13:40:00,50.39,50.41,50.35,50.41,3500.0,50.39,50.41,50.35,50.41,3500.0
2007-10-10 13:45:00,50.4,50.49,50.39,50.49,4800.0,50.4,50.49,50.39,50.49,4800.0
2007-10-10 13:50:00,50.48,50.5,50.48,50.49,7600.0,50.48,50.5,50.48,50.49,7600.0
2007-10-10 13:55:00,50.49,50.6,50.49,50.6,9300.0,50.49,50.6,50.49,50.6,9300.0
2007-10-10 14:00:00,50.59,50.59,50.51,50.54,11000.0,50.59,50.59,50.51,50.54,11000.0
2007-10-10 14:05:00,50.54,50.54,50.47,50.51,10400.0,50.54,50.54,50.47,50.51,10400.0
2007-10-10 14:10:00,50.5,50.56,50.49,50.5,13100.0,50.5,50.56,50.49,50.5,13100.0
2007-10-10 14:15:00,50.49,50.61,50.49,50.61,6900.0,50.49,50.61,50.49,50.61,6900.0
2007-10-10 14:20:00,50.6,50.61,50.56,50.58,7600.0,50.6,50.61,50.56,50.58,7600.0
2007-10-10 14:25:00,50.59,50.67,50.56,50.66,15700.0,50.59,50.67,50.56,50.66,15700.0
2007-10-10 14:30:00,50.68,50.72,50.68,50.7,7300.0,50.68,50.72,50.68,50.7,7300.0
2007-10-10 14:35:00,50.71,50.72,50.68,50.7,5900.0,50.71,50.72,50.68,50.7,5900.0
2007-10-10 14:40:00,50.69,50.77,50.68,50.75,7400.0,50.69,50.77,50.68,50.75,7400.0
2007-10-10 14:45:00,50.74,50.77,50.74,50.74,5300.0,50.74,50.77,50.74,50.74,5300.0
2007-10-10 14:50:00,50.73,50.74,50.65,50.69,6400.0,50.73,50.74,50.65,50.69,6400.0
2007-10-10 14:55:00,50.69,50.77,50.68,50.76,6200.0,50.69,50.77,50.68,50.76,6200.0
2007-10-10 15:00:00,50.76,50.86,50.75,50.86,9500.0,50.76,50.86,50.75,50.86,9500.0
2007-10-10 15:05:00,50.87,50.87,50.8,50.8,7600.0,50.87,50.87,50.8,50.8,7600.0
2007-10-10 15:10:00,50.79,50.82,50.76,50.78,8000.0,50.79,50.82,50.76,50.78,8000.0
2007-10-10 15:15:00,50.78,50.87,50.76,50.85,32500.0,50.78,50.87,50.76,50.85,32500.0
2007-10-10 15:20:00,50.87,50.96,50.87,50.91,13500.0,50.87,50.96,50.87,50.91,13500.0
2007-10-10 15:25:00,50.91,50.91,50.84,50.85,9800.0,50.91,50.91,50.84,50.85,9800.0
2007-10-10 15:30:00,50.84,50.84,50.78,50.79,20700.0,50.84,50.84,50.78,50.79,20700.0
2007-10-10 15:35:00,50.81,50.85,50.74,50.76,66800.0,50.81,50.85,50.74,50.76,66800.0
2007-10-10 15:40:00,50.77,50.8,50.7,50.8,25100.0,50.77,50.8,50.7,50.8,25100.0
2007-10-10 15:45:00,50.8,50.86,50.8,50.84,136100.0,50.8,50.86,50.8,50.84,136100.0
2007-10-10 15:50:00,50.83,50.83,50.77,50.77,86700.0,50.83,50.83,50.77,50.77,86700.0
2007-10-10 15:55:00,50.77,50.81,50.68,50.7,73200.0,50.77,50.81,50.68,50.7,73200.0
2007-10-11 09:30:00,50.76,51.32,50.76,51.15,48400.0,50.76,51.32,50.76,51.15,48400.0
2007-10-11 09:35:00,51.14,51.14,50.6,50.82,28700.0,51.14,51.14,50.6,50.82,28700.0
2007-10-11 09:40:00,50.83,50.95,50.56,50.56,612900.0,50.83,50.95,50.56,50.56,612900.0
2007-10-11 09:45:00,50.56,50.7,50.39,50.7,14000.0,50.56,50.7,50.39,50.7,14000.0
2007-10-11 09:50:00,50.71,50.75,50.68,50.75,7400.0,50.71,50.75,50.68,50.75,7400.0
2007-10-11 09:55:00,50.75,50.8,50.62,50.79,10600.0,50.75,50.8,50.62,50.79,10600.0
2007-10-11 10:00:00,50.8,50.82,50.69,50.73,23000.0,50.8,50.82,50.69,50.73,23000.0
2007-10-11 10:05:00,50.73,50.75,50.7,50.74,11600.0,50.73,50.75,50.7,50.74,11600.0
2007-10-11 10:10:00,50.73,50.75,50.71,50.71,10400.0,50.73,50.75,50.71,50.71,10400.0
2007-10-11 10:15:00,50.72,50.72,50.61,50.65,9400.0,50.72,50.72,50.61,50.65,9400.0
2007-10-11 10:20:00,50.66,50.74,50.65,50.72,10000.0,50.66,50.74,50.65,50.72,10000.0
2007-10-11 10:25:00,50.73,50.76,50.71,50.75,15500.0,50.73,50.76,50.71,50.75,15500.0
2007-10-11 10:30:00,50.75,50.75,50.69,50.75,21000.0,50.75,50.75,50.69,50.75,21000.0
2007-10-11 10:35:00,50.73,50.75,50.67,50.67,7700.0,50.73,50.75,50.67,50.67,7700.0
2007-10-11 10:40:00,50.67,50.75,50.67,50.75,15100.0,50.67,50.75,50.67,50.75,15100.0
2007-10-11 10:45:00,50.74,50.75,50.68,50.69,8200.0,50.74,50.75,50.68,50.69,8200.0
2007-10-11 10:50:00,50.69,50.75,50.69,50.74,26700.0,50.69,50.75,50.69,50.74,26700.0
2007-10-11 10:55:00,50.75,50.75,50.72,50.73,6900.0,50.75,50.75,50.72,50.73,6900.0
2007-10-11 11:00:00,50.73,50.75,50.73,50.73,6800.0,50.73,50.75,50.73,50.73,6800.0
2007-10-11 11:05:00,50.74,50.75,50.72,50.74,6400.0,50.74,50.75,50.72,50.74,6400.0
2007-10-11 11:10:00,50.75,50.75,50.67,50.68,9900.0,50.75,50.75,50.67,50.68,9900.0
2007-10-11 11:15:00,50.68,50.73,50.66,50.71,6600.0,50.68,50.73,50.66,50.71,6600.0
2007-10-11 11:20:00,50.73,50.74,50.72,50.73,2300.0,50.73,50.74,50.72,50.73,2300.0
2007-10-11 11:25:00,50.73,50.73,50.71,50.73,2700.0,50.73,50.73,50.71,50.73,2700.0
2007-10-11 11:30:00,50.72,50.9,50.71,50.88,16600.0,50.72,50.9,50.71,50.88,16600.0
2007-10-11 11:35:00,50.87,50.9,50.84,50.85,83900.0,50.87,50.9,50.84,50.85,83900.0
2007-10-11 11:40:00,50.86,50.86,50.78,50.84,14200.0,50.86,50.86,50.78,50.84,14200.0
2007-10-11 11:45:00,50.84,50.87,50.81,50.81,7400.0,50.84,50.87,50.81,50.81,7400.0
2007-10-11 11:50:00,50.82,50.85,50.81,50.85,3500.0,50.82,50.85,50.81,50.85,3500.0
2007-10-11 11:55:00,50.86,50.87,50.81,50.82,9200.0,50.86,50.87,50.81,50.82,9200.0
2007-10-11 12:00:00,50.83,50.84,50.82,50.83,13400.0,50.83,50.84,50.82,50.83,13400.0
2007-10-11 12:05:00,50.84,50.86,50.83,50.84,6800.0,50.84,50.86,50.83,50.84,6800.0
2007-10-11 12:10:00,50.83,50.83,50.79,50.81,5600.0,50.83,50.83,50.79,50.81,5600.0
2007-10-11 12:15:00,50.81,50.86,50.81,50.85,6700.0,50.81,50.86,50.81,50.85,6700.0
2007-10-11 12:20:00,50.85,50.9,50.84,50.89,22800.0,50.85,50.9,50.84,50.89,22800.0
2007-10-11 12:25:00,50.88,50.9,50.84,50.85,9000.0,50.88,50.9,50.84,50.85,9000.0
2007-10-11 12:30:00,50.86,50.86,50.84,50.85,32600.0,50.86,50.86,50.84,50.85,32600.0
2007-10-11 12:35:00,50.85,50.86,50.84,50.86,3500.0,50.85,50.86,50.84,50.86,3500.0
2007-10-11 12:40:00,50.87,50.92,50.85,50.9,18800.0,50.87,50.92,50.85,50.9,18800.0
2007-10-11 12:45:00,50.9,50.9,50.87,50.87,10300.0,50.9,50.9,50.87,50.87,10300.0
2007-10-11 12:50:00,50.87,50.88,50.85,50.85,3400.0,50.87,50.88,50.85,50.85,3400.0
2007-10-11 12:55:00,50.85,50.9,50.85,50.9,4500.0,50.85,50.9,50.85,50.9,4500.0
2007-10-11 13:00:00,50.9,50.95,50.88,50.89,94300.0,50.9,50.95,50.88,50.89,94300.0
2007-10-11 13:05:00,50.89,50.89,50.85,50.89,3600.0,50.89,50.89,50.85,50.89,3600.0
2007-10-11 13:10:00,50.89,50.94,50.89,50.91,12500.0,50.89,50.94,50.89,50.91,12500.0
2007-10-11 13:15:00,50.92,50.93,50.89,50.89,30800.0,50.92,50.93,50.89,50.89,30800.0
2007-10-11 13:20:00,50.89,50.91,50.87,50.91,31300.0,50.89,50.91,50.87,50.91,31300.0
2007-10-11 13:25:00,50.9,50.9,50.86,50.87,7000.0,50.9,50.9,50.86,50.87,7000.0
2007-10-11 13:30:00,50.87,50.92,50.87,50.89,5300.0,50.87,50.92,50.87,50.89,5300.0
2007-10-11 13:35:00,50.87,50.95,50.87,50.95,7700.0,50.87,50.95,50.87,50.95,7700.0
2007-10-11 13:40:00,50.95,50.95,50.93,50.95,5600.0,50.95,50.95,50.93,50.95,5600.0
2007-10-11 13:45:00,50.95,50.98,50.92,50.92,22300.0,50.95,50.98,50.92,50.92,22300.0
2007-10-11 13:50:00,50.93,50.93,50.71,50.72,26600.0,50.93,50.93,50.71,50.72,26600.0
2007-10-11 13:55:00,50.71,50.73,50.57,50.64,18700.0,50.71,50.73,50.57,50.64,18700.0
2007-10-11 14:00:00,50.63,50.65,50.58,50.61,23400.0,50.63,50.65,50.58,50.61,23400.0
2007-10-11 14:05:00,50.61,50.65,50.54,50.58,10000.0,50.61,50.65,50.54,50.58,10000.0
2007-10-11 14:10:00,50.59,50.61,50.48,50.52,17400.0,50.59,50.61,50.48,50.52,17400.0
2007-10-11 14:15:00,50.49,50.68,50.49,50.67,49500.0,50.49,50.68,50.49,50.67,49500.0
2007-10-11 14:20:00,50.67,50.72,50.5,50.64,31800.0,50.67,50.72,50.5,50.64,31800.0
2007-10-11 14:25:00,50.63,50.63,50.2,50.28,19500.0,50.63,50.63,50.2,50.28,19500.0
2007-10-11 14:30:00,50.28,50.55,50.27,50.44,42000.0,50.28,50.55,50.27,50.44,42000.0
2007-10-11 14:35:00,50.45,50.52,50.28,50.37,23900.0,50.45,50.52,50.28,50.37,23900.0
2007-10-11 14:40:00,50.37,50.56,50.31,50.36,23600.0,50.37,50.56,50.31,50.36,23600.0
2007-10-11 14:45:00,50.43,50.53,50.35,50.41,11900.0,50.43,50.53,50.35,50.41,11900.0
2007-10-11 14:50:00,50.4,50.41,50.26,50.29,9700.0,50.4,50.41,50.26,50.29,9700.0
2007-10-11 14:55:00,50.31,50.45,50.3,50.36,29100.0,50.31,50.45,50.3,50.36,29100.0
2007-10-11 15:00:00,50.36,50.4,50.26,50.28,18600.0,50.36,50.4,50.26,50.28,18600.0
2007-10-11 15:05:00,50.28,50.28,50.04,50.08,21800.0,50.28,50.28,50.04,50.08,21800.0
2007-10-11 15:10:00,50.07,50.25,50.07,50.09,20900.0,50.07,50.25,50.07,50.09,20900.0
2007-10-11 15:15:00,50.07,50.22,50.04,50.1,37100.0,50.07,50.22,50.04,50.1,37100.0
2007-10-11 15:20:00,50.08,50.1,49.89,49.95,46400.0,50.08,50.1,49.89,49.95,46400.0
2007-10-11 15:25:00,49.97,50.15,49.96,50.05,30500.0,49.97,50.15,49.96,50.05,30500.0
2007-10-11 15:30:00,50.01,50.12,49.9,50.12,21900.0,50.01,50.12,49.9,50.12,21900.0
2007-10-11 15:35:00,50.13,50.13,49.92,49.99,29400.0,50.13,50.13,49.92,49.99,29400.0
2007-10-11 15:40:00,49.99,50.16,49.95,50.09,23900.0,49.99,50.16,49.95,50.09,23900.0
2007-10-11 15:45:00,50.09,50.11,49.89,49.92,27900.0,50.09,50.11,49.89,49.92,27900.0
2007-10-11 15:50:00,49.9,49.94,49.8,49.94,47100.0,49.9,49.94,49.8,49.94,47100.0
2007-10-11 15:55:00,49.93,50.06,49.93,49.96,75500.0,49.93,50.06,49.93,49.96,75500.0
2007-10-12 09:30:00,50.25,50.38,50.07,50.32,20400.0,50.25,50.38,50.07,50.32,20400.0
2007-10-12 09:35:00,50.32,50.32,50.07,50.07,10800.0,50.32,50.32,50.07,50.07,10800.0
2007-10-12 09:40:00,50.11,50.5,50.02,50.49,27100.0,50.11,50.5,50.02,50.49,27100.0
2007-10-12 09:45:00,50.49,50.68,50.49,50.68,17800.0,50.49,50.68,50.49,50.68,17800.0
2007-10-12 09:50:00,50.67,51.0,50.67,50.94,38800.0,50.67,51.0,50.67,50.94,38800.0
2007-10-12 09:55:00,50.96,50.97,50.87,50.87,29500.0,50.96,50.97,50.87,50.87,29500.0
2007-10-12 10:00:00,50.88,50.9,50.74,50.77,16900.0,50.88,50.9,50.74,50.77,16900.0
2007-10-12 10:05:00,50.78,50.78,50.72,50.75,125300.0,50.78,50.78,50.72,50.75,125300.0
2007-10-12 10:10:00,50.75,50.76,50.62,50.63,8600.0,50.75,50.76,50.62,50.63,8600.0
2007-10-12 10:15:00,50.63,50.72,50.52,50.7,12100.0,50.63,50.72,50.52,50.7,12100.0
2007-10-12 10:20:00,50.7,50.75,50.69,50.74,6400.0,50.7,50.75,50.69,50.74,6400.0
2007-10-12 10:25:00,50.75,50.75,50.73,50.75,38200.0,50.75,50.75,50.73,50.75,38200.0
2007-10-12 10:30:00,50.75,50.75,50.61,50.61,21300.0,50.75,50.75,50.61,50.61,21300.0
2007-10-12 10:35:00,50.62,50.67,50.54,50.58,37900.0,50.62,50.67,50.54,50.58,37900.0
2007-10-12 10:40:00,50.59,50.6,50.56,50.59,3600.0,50.59,50.6,50.56,50.59,3600.0
2007-10-12 10:45:00,50.58,50.65,50.58,50.63,134200.0,50.58,50.65,50.58,50.63,134200.0
2007-10-12 10:50:00,50.64,50.65,50.61,50.61,4500.0,50.64,50.65,50.61,50.61,4500.0
2007-10-12 10:55:00,50.61,50.71,50.61,50.71,2000.0,50.61,50.71,50.61,50.71,2000.0
2007-10-12 11:00:00,50.71,50.76,50.71,50.74,19700.0,50.71,50.76,50.71,50.74,19700.0
2007-10-12 11:05:00,50.75,50.75,50.74,50.75,13300.0,50.75,50.75,50.74,50.75,13300.0
2007-10-12 11:10:00,50.73,50.74,50.6,50.71,11300.0,50.73,50.74,50.6,50.71,11300.0
2007-10-12 11:15:00,50.71,50.79,50.71,50.79,28200.0,50.71,50.79,50.71,50.79,28200.0
2007-10-12 11:20:00,50.79,50.79,50.75,50.77,10600.0,50.79,50.79,50.75,50.77,10600.0
2007-10-12 11:25:00,50.76,50.77,50.74,50.76,11000.0,50.76,50.77,50.74,50.76,11000.0
2007-10-12 11:30:00,50.74,50.76,50.7,50.73,5500.0,50.74,50.76,50.7,50.73,5500.0
2007-10-12 11:35:00,50.73,50.76,50.73,50.75,7200.0,50.73,50.76,50.73,50.75,7200.0
2007-10-12 11:40:00,50.76,50.76,50.72,50.73,5800.0,50.76,50.76,50.72,50.73,5800.0
2007-10-12 11:45:00,50.75,50.76,50.74,50.76,10300.0,50.75,50.76,50.74,50.76,10300.0
2007-10-12 11:50:00,50.76,50.76,50.74,50.75,18200.0,50.76,50.76,50.74,50.75,18200.0
2007-10-12 11:55:00,50.76,50.78,50.74,50.77,14400.0,50.76,50.78,50.74,50.77,14400.0
2007-10-12 12:00:00,50.77,50.77,50.69,50.74,8000.0,50.77,50.77,50.69,50.74,8000.0
2007-10-12 12:05:00,50.74,50.75,50.7,50.7,5200.0,50.74,50.75,50.7,50.7,5200.0
2007-10-12 12:10:00,50.7,50.75,50.7,50.75,7000.0,50.7,50.75,50.7,50.75,7000.0
2007-10-12 12:15:00,50.75,50.75,50.74,50.75,9900.0,50.75,50.75,50.74,50.75,9900.0
2007-10-12 12:20:00,50.75,50.79,50.74,50.75,21100.0,50.75,50.79,50.74,50.75,21100.0
2007-10-12 12:25:00,50.75,50.8,50.75,50.75,17800.0,50.75,50.8,50.75,50.75,17800.0
2007-10-12 12:30:00,50.74,50.75,50.72,50.75,10300.0,50.74,50.75,50.72,50.75,10300.0
2007-10-12 12:35:00,50.75,50.75,50.74,50.75,9600.0,50.75,50.75,50.74,50.75,9600.0
2007-10-12 12:40:00,50.75,50.78,50.75,50.75,17400.0,50.75,50.78,50.75,50.75,17400.0
2007-10-12 12:45:00,50.75,50.76,50.7,50.74,8200.0,50.75,50.76,50.7,50.74,8200.0
2007-10-12 12:50:00,50.75,50.75,50.73,50.74,4100.0,50.75,50.75,50.73,50.74,4100.0
2007-10-12 12:55:00,50.75,50.75,50.74,50.75,7200.0,50.75,50.75,50.74,50.75,7200.0
2007-10-12 13:00:00,50.75,50.75,50.71,50.72,6100.0,50.75,50.75,50.71,50.72,6100.0
2007-10-12 13:05:00,50.74,50.74,50.7,50.7,2700.0,50.74,50.74,50.7,50.7,2700.0
2007-10-12 13:10:00,50.7,50.7,50.61,50.62,8200.0,50.7,50.7,50.61,50.62,8200.0
2007-10-12 13:15:00,50.61,50.62,50.53,50.55,6600.0,50.61,50.62,50.53,50.55,6600.0
2007-10-12 13:20:00,50.57,50.64,50.56,50.64,76100.0,50.57,50.64,50.56,50.64,76100.0
2007-10-12 13:25:00,50.64,50.65,50.61,50.65,4600.0,50.64,50.65,50.61,50.65,4600.0
2007-10-12 13:30:00,50.68,50.75,50.66,50.73,10300.0,50.68,50.75,50.66,50.73,10300.0
2007-10-12 13:35:00,50.75,50.76,50.74,50.75,20300.0,50.75,50.76,50.74,50.75,20300.0
2007-10-12 13:40:00,50.76,50.76,50.72,50.76,16800.0,50.76,50.76,50.72,50.76,16800.0
2007-10-12 13:45:00,50.76,50.76,50.74,50.75,14200.0,50.76,50.76,50.74,50.75,14200.0
2007-10-12 13:50:00,50.75,50.75,50.74,50.75,6300.0,50.75,50.75,50.74,50.75,6300.0
2007-10-12 13:55:00,50.75,50.76,50.74,50.74,12500.0,50.75,50.76,50.74,50.74,12500.0
2007-10-12 14:00:00,50.75,50.82,50.74,50.82,43500.0,50.75,50.82,50.74,50.82,43500.0
2007-10-12 14:05:00,50.82,50.82,50.75,50.76,15900.0,50.82,50.82,50.75,50.76,15900.0
2007-10-12 14:10:00,50.74,50.78,50.71,50.71,6000.0,50.74,50.78,50.71,50.71,6000.0
2007-10-12 14:15:00,50.65,50.75,50.65,50.75,6100.0,50.65,50.75,50.65,50.75,6100.0
2007-10-12 14:20:00,50.76,50.76,50.74,50.75,9800.0,50.76,50.76,50.74,50.75,9800.0
2007-10-12 14:25:00,50.75,50.76,50.72,50.75,17900.0,50.75,50.76,50.72,50.75,17900.0
2007-10-12 14:30:00,50.75,50.76,50.73,50.74,9500.0,50.75,50.76,50.73,50.74,9500.0
2007-10-12 14:35:00,50.73,50.76,50.71,50.75,13600.0,50.73,50.76,50.71,50.75,13600.0
2007-10-12 14:40:00,50.75,50.75,50.72,50.74,4200.0,50.75,50.75,50.72,50.74,4200.0
2007-10-12 14:45:00,50.73,50.76,50.71,50.73,6700.0,50.73,50.76,50.71,50.73,6700.0
2007-10-12 14:50:00,50.73,50.73,50.69,50.72,19000.0,50.73,50.73,50.69,50.72,19000.0
2007-10-12 14:55:00,50.72,50.74,50.7,50.72,7900.0,50.72,50.74,50.7,50.72,7900.0
2007-10-12 15:00:00,50.72,50.72,50.57,50.59,11400.0,50.72,50.72,50.57,50.59,11400.0
2007-10-12 15:05:00,50.59,50.75,50.59,50.74,11200.0,50.59,50.75,50.59,50.74,11200.0
2007-10-12 15:10:00,50.73,50.76,50.71,50.73,12900.0,50.73,50.76,50.71,50.73,12900.0
2007-10-12 15:15:00,50.73,50.75,50.63,50.63,7600.0,50.73,50.75,50.63,50.63,7600.0
2007-10-12 15:20:00,50.65,50.75,50.63,50.7,11600.0,50.65,50.75,50.63,50.7,11600.0
2007-10-12 15:25:00,50.69,50.69,50.57,50.57,12400.0,50.69,50.69,50.57,50.57,12400.0
2007-10-12 15:30:00,50.56,50.68,50.56,50.68,19400.0,50.56,50.68,50.56,50.68,19400.0
2007-10-12 15:35:00,50.69,50.75,50.69,50.75,75200.0,50.69,50.75,50.69,50.75,75200.0
2007-10-12 15:40:00,50.75,50.75,50.73,50.74,20400.0,50.75,50.75,50.73,50.74,20400.0
2007-10-12 15:45:00,50.73,50.75,50.69,50.75,19000.0,50.73,50.75,50.69,50.75,19000.0
2007-10-12 15:50:00,50.75,50.75,50.72,50.75,39500.0,50.75,50.75,50.72,50.75,39500.0
2007-10-12 15:55:00,50.75,50.8,50.72,50.8,73000.0,50.75,50.8,50.72,50.8,73000.0
2007-10-15 09:30:00,50.5,51.0,50.18,50.6,71600.0,50.5,51.0,50.18,50.6,71600.0
2007-10-15 09:35:00,50.5,50.83,50.5,50.64,29200.0,50.5,50.83,50.5,50.64,29200.0
2007-10-15 09:40:00,50.61,50.76,50.48,50.53,37300.0,50.61,50.76,50.48,50.53,37300.0
2007-10-15 09:45:00,50.51,50.75,50.37,50.55,30700.0,50.51,50.75,50.37,50.55,30700.0
2007-10-15 09:50:00,50.47,50.48,50.37,50.43,12800.0,50.47,50.48,50.37,50.43,12800.0
2007-10-15 09:55:00,50.4,50.41,50.11,50.14,17800.0,50.4,50.41,50.11,50.14,17800.0
2007-10-15 10:00:00,50.14,50.24,50.05,50.24,5700.0,50.14,50.24,50.05,50.24,5700.0
2007-10-15 10:05:00,50.23,50.26,50.09,50.25,20500.0,50.23,50.26,50.09,50.25,20500.0
2007-10-15 10:10:00,50.26,50.29,50.22,50.26,21900.0,50.26,50.29,50.22,50.26,21900.0
2007-10-15 10:15:00,50.26,50.41,50.26,50.33,21600.0,50.26,50.41,50.26,50.33,21600.0
2007-10-15 10:20:00,50.33,50.36,50.32,50.33,20000.0,50.33,50.36,50.32,50.33,20000.0
2007-10-15 10:25:00,50.32,50.32,50.27,50.27,10200.0,50.32,50.32,50.27,50.27,10200.0
2007-10-15 10:30:00,50.27,50.29,50.26,50.26,10500.0,50.27,50.29,50.26,50.26,10500.0
2007-10-15 10:35:00,50.27,50.36,50.27,50.33,17200.0,50.27,50.36,50.27,50.33,17200.0
2007-10-15 10:40:00,50.33,50.33,50.27,50.28,14500.0,50.33,50.33,50.27,50.28,14500.0
2007-10-15 10:45:00,50.28,50.3,50.15,50.15,15500.0,50.28,50.3,50.15,50.15,15500.0
2007-10-15 10:50:00,50.17,50.22,50.1,50.12,16700.0,50.17,50.22,50.1,50.12,16700.0
2007-10-15 10:55:00,50.11,50.12,50.04,50.07,12100.0,50.11,50.12,50.04,50.07,12100.0
2007-10-15 11:00:00,50.05,50.09,50.0,50.08,14300.0,50.05,50.09,50.0,50.08,14300.0
2007-10-15 11:05:00,50.08,50.19,50.02,50.19,16600.0,50.08,50.19,50.02,50.19,16600.0
2007-10-15 11:10:00,50.19,50.19,50.09,50.12,8700.0,50.19,50.19,50.09,50.12,8700.0
2007-10-15 11:15:00,50.12,50.14,50.11,50.11,5700.0,50.12,50.14,50.11,50.11,5700.0
2007-10-15 11:20:00,50.12,50.12,49.96,49.96,20300.0,50.12,50.12,49.96,49.96,20300.0
2007-10-15 11:25:00,49.96,50.06,49.96,50.05,6900.0,49.96,50.06,49.96,50.05,6900.0
2007-10-15 11:30:00,50.06,50.06,49.95,49.98,6300.0,50.06,50.06,49.95,49.98,6300.0
2007-10-15 11:35:00,49.99,50.09,49.95,50.09,11800.0,49.99,50.09,49.95,50.09,11800.0
2007-10-15 11:40:00,50.09,50.13,50.0,50.0,27700.0,50.09,50.13,50.0,50.0,27700.0
2007-10-15 11:45:00,49.99,49.99,49.8,49.8,22900.0,49.99,49.99,49.8,49.8,22900.0
2007-10-15 11:50:00,49.81,49.83,49.74,49.81,19400.0,49.81,49.83,49.74,49.81,19400.0
2007-10-15 11:55:00,49.84,49.98,49.84,49.97,24500.0,49.84,49.98,49.84,49.97,24500.0
2007-10-15 12:00:00,49.97,49.97,49.82,49.82,6700.0,49.97,49.97,49.82,49.82,6700.0
2007-10-15 12:05:00,49.82,49.85,49.8,49.83,2400.0,49.82,49.85,49.8,49.83,2400.0
2007-10-15 12:10:00,49.82,49.93,49.82,49.93,6400.0,49.82,49.93,49.82,49.93,6400.0
2007-10-15 12:15:00,49.92,49.92,49.89,49.89,4800.0,49.92,49.92,49.89,49.89,4800.0
2007-10-15 12:20:00,49.88,49.89,49.82,49.83,8200.0,49.88,49.89,49.82,49.83,8200.0
2007-10-15 12:25:00,49.83,49.88,49.82,49.83,8400.0,49.83,49.88,49.82,49.83,8400.0
2007-10-15 12:30:00,49.82,49.83,49.77,49.77,17000.0,49.82,49.83,49.77,49.77,17000.0
2007-10-15 12:35:00,49.78,49.8,49.71,49.73,19800.0,49.78,49.8,49.71,49.73,19800.0
2007-10-15 12:40:00,49.73,49.74,49.59,49.62,16400.0,49.73,49.74,49.59,49.62,16400.0
2007-10-15 12:45:00,49.65,49.79,49.49,49.49,46000.0,49.65,49.79,49.49,49.49,46000.0
2007-10-15 12:50:00,49.51,49.6,49.5,49.58,4200.0,49.51,49.6,49.5,49.58,4200.0
2007-10-15 12:55:00,49.58,49.6,49.56,49.59,5300.0,49.58,49.6,49.56,49.59,5300.0
2007-10-15 13:00:00,49.59,49.6,49.47,49.47,18700.0,49.59,49.6,49.47,49.47,18700.0
2007-10-15 13:05:00,49.46,49.53,49.46,49.47,5900.0,49.46,49.53,49.46,49.47,5900.0
2007-10-15 13:10:00,49.47,49.51,49.45,49.45,11200.0,49.47,49.51,49.45,49.45,11200.0
2007-10-15 13:15:00,49.45,49.69,49.45,49.69,14800.0,49.45,49.69,49.45,49.69,14800.0
2007-10-15 13:20:00,49.68,49.78,49.66,49.68,12200.0,49.68,49.78,49.66,49.68,12200.0
2007-10-15 13:25:00,49.66,49.73,49.65,49.73,22200.0,49.66,49.73,49.65,49.73,22200.0
2007-10-15 13:30:00,49.74,49.76,49.7,49.75,4500.0,49.74,49.76,49.7,49.75,4500.0
2007-10-15 13:35:00,49.74,49.89,49.73,49.83,19200.0,49.74,49.89,49.73,49.83,19200.0
2007-10-15 13:40:00,49.83,49.86,49.74,49.76,7000.0,49.83,49.86,49.74,49.76,7000.0
2007-10-15 13:45:00,49.76,49.76,49.67,49.67,3800.0,49.76,49.76,49.67,49.67,3800.0
2007-10-15 13:50:00,49.67,49.76,49.67,49.72,2400.0,49.67,49.76,49.67,49.72,2400.0
2007-10-15 13:55:00,49.74,49.9,49.71,49.9,6300.0,49.74,49.9,49.71,49.9,6300.0
2007-10-15 14:00:00,49.88,49.88,49.71,49.71,7600.0,49.88,49.88,49.71,49.71,7600.0
2007-10-15 14:05:00,49.69,49.69,49.51,49.56,11200.0,49.69,49.69,49.51,49.56,11200.0
2007-10-15 14:10:00,49.54,49.54,49.45,49.48,9600.0,49.54,49.54,49.45,49.48,9600.0
2007-10-15 14:15:00,49.49,49.56,49.46,49.54,12700.0,49.49,49.56,49.46,49.54,12700.0
2007-10-15 14:20:00,49.52,49.54,49.44,49.45,14600.0,49.52,49.54,49.44,49.45,14600.0
2007-10-15 14:25:00,49.46,49.64,49.45,49.63,13800.0,49.46,49.64,49.45,49.63,13800.0
2007-10-15 14:30:00,49.66,49.72,49.63,49.63,13100.0,49.66,49.72,49.63,49.63,13100.0
2007-10-15 14:35:00,49.63,49.64,49.56,49.64,12500.0,49.63,49.64,49.56,49.64,12500.0
2007-10-15 14:40:00,49.68,49.74,49.68,49.72,4000.0,49.68,49.74,49.68,49.72,4000.0
2007-10-15 14:45:00,49.74,49.76,49.7,49.72,10700.0,49.74,49.76,49.7,49.72,10700.0
2007-10-15 14:50:00,49.71,49.76,49.68,49.73,6300.0,49.71,49.76,49.68,49.73,6300.0
2007-10-15 14:55:00,49.73,49.75,49.67,49.74,7100.0,49.73,49.75,49.67,49.74,7100.0
2007-10-15 15:00:00,49.74,49.83,49.74,49.83,19100.0,49.74,49.83,49.74,49.83,19100.0
2007-10-15 15:05:00,49.83,49.87,49.82,49.83,15100.0,49.83,49.87,49.82,49.83,15100.0
2007-10-15 15:10:00,49.82,49.86,49.72,49.78,12700.0,49.82,49.86,49.72,49.78,12700.0
2007-10-15 15:15:00,49.77,49.77,49.61,49.61,22500.0,49.77,49.77,49.61,49.61,22500.0
2007-10-15 15:20:00,49.62,49.64,49.51,49.53,25600.0,49.62,49.64,49.51,49.53,25600.0
2007-10-15 15:25:00,49.53,49.59,49.46,49.59,16200.0,49.53,49.59,49.46,49.59,16200.0
2007-10-15 15:30:00,49.59,49.62,49.57,49.59,9000.0,49.59,49.62,49.57,49.59,9000.0
2007-10-15 15:35:00,49.58,49.66,49.53,49.64,11500.0,49.58,49.66,49.53,49.64,11500.0
2007-10-15 15:40:00,49.66,49.8,49.64,49.8,19100.0,49.66,49.8,49.64,49.8,19100.0
2007-10-15 15:45:00,49.79,49.83,49.75,49.8,16500.0,49.79,49.83,49.75,49.8,16500.0
2007-10-15 15:50:00,49.79,49.8,49.67,49.68,20500.0,49.79,49.8,49.67,49.68,20500.0
2007-10-15 15:55:00,49.67,49.88,49.65,49.88,52800.0,49.67,49.88,49.65,49.88,52800.0
2007-10-16 09:30:00,49.94,49.97,49.72,49.96,32000.0,49.94,49.97,49.72,49.96,32000.0
2007-10-16 09:35:00,49.97,50.16,49.92,50.06,28800.0,49.97,50.16,49.92,50.06,28800.0
2007-10-16 09:40:00,50.06,50.13,49.84,49.87,18100.0,50.06,50.13,49.84,49.87,18100.0
2007-10-16 09:45:00,49.88,49.99,49.87,49.9,12100.0,49.88,49.99,49.87,49.9,12100.0
2007-10-16 09:50:00,49.9,49.97,49.85,49.97,18000.0,49.9,49.97,49.85,49.97,18000.0
2007-10-16 09:55:00,49.97,50.23,49.97,50.21,21000.0,49.97,50.23,49.97,50.21,21000.0
2007-10-16 10:00:00,50.21,50.32,50.12,50.29,21700.0,50.21,50.32,50.12,50.29,21700.0
2007-10-16 10:05:00,50.26,50.5,50.26,50.46,20200.0,50.26,50.5,50.26,50.46,20200.0
2007-10-16 10:10:00,50.45,50.47,50.28,50.31,15600.0,50.45,50.47,50.28,50.31,15600.0
2007-10-16 10:15:00,50.31,50.33,49.93,49.97,47700.0,50.31,50.33,49.93,49.97,47700.0
2007-10-16 10:20:00,50.06,50.08,49.73,49.8,99100.0,50.06,50.08,49.73,49.8,99100.0
2007-10-16 10:25:00,49.79,49.79,49.05,49.06,184300.0,49.79,49.79,49.05,49.06,184300.0
2007-10-16 10:30:00,49.05,49.48,48.94,49.47,62000.0,49.05,49.48,48.94,49.47,62000.0
2007-10-16 10:35:00,49.48,49.54,49.36,49.36,30400.0,49.48,49.54,49.36,49.36,30400.0
2007-10-16 10:40:00,49.36,49.41,49.36,49.38,13700.0,49.36,49.41,49.36,49.38,13700.0
2007-10-16 10:45:00,49.39,49.43,49.37,49.42,10400.0,49.39,49.43,49.37,49.42,10400.0
2007-10-16 10:50:00,49.43,49.43,49.24,49.33,20000.0,49.43,49.43,49.24,49.33,20000.0
2007-10-16 10:55:00,49.33,49.59,49.33,49.57,15700.0,49.33,49.59,49.33,49.57,15700.0
2007-10-16 11:00:00,49.56,49.76,49.55,49.76,18500.0,49.56,49.76,49.55,49.76,18500.0
2007-10-16 11:05:00,49.75,49.82,49.74,49.75,9900.0,49.75,49.82,49.74,49.75,9900.0
2007-10-16 11:10:00,49.77,49.79,49.74,49.77,5800.0,49.77,49.79,49.74,49.77,5800.0
2007-10-16 11:15:00,49.75,49.82,49.75,49.82,9900.0,49.75,49.82,49.75,49.82,9900.0
2007-10-16 11:20:00,49.82,49.95,49.81,49.92,23400.0,49.82,49.95,49.81,49.92,23400.0
2007-10-16 11:25:00,49.91,49.92,49.9,49.92,7600.0,49.91,49.92,49.9,49.92,7600.0
2007-10-16 11:30:00,49.92,49.96,49.86,49.95,12400.0,49.92,49.96,49.86,49.95,12400.0
2007-10-16 11:35:00,49.95,50.13,49.94,50.09,15700.0,49.95,50.13,49.94,50.09,15700.0
2007-10-16 11:40:00,50.08,50.1,50.07,50.09,5100.0,50.08,50.1,50.07,50.09,5100.0
2007-10-16 11:45:00,50.09,50.11,50.07,50.08,8700.0,50.09,50.11,50.07,50.08,8700.0
2007-10-16 11:50:00,50.08,50.08,50.04,50.05,7800.0,50.08,50.08,50.04,50.05,7800.0
2007-10-16 11:55:00,50.04,50.04,49.91,49.98,14800.0,50.04,50.04,49.91,49.98,14800.0
2007-10-16 12:00:00,49.97,50.0,49.97,50.0,5000.0,49.97,50.0,49.97,50.0,5000.0
2007-10-16 12:05:00,50.0,50.02,49.98,50.0,175200.0,50.0,50.02,49.98,50.0,175200.0
2007-10-16 12:10:00,50.01,50.01,49.91,49.95,9800.0,50.01,50.01,49.91,49.95,9800.0
2007-10-16 12:15:00,49.93,49.95,49.93,49.94,2600.0,49.93,49.95,49.93,49.94,2600.0
2007-10-16 12:20:00,49.94,49.95,49.82,49.85,8400.0,49.94,49.95,49.82,49.85,8400.0
2007-10-16 12:25:00,49.86,49.87,49.84,49.85,6500.0,49.86,49.87,49.84,49.85,6500.0
2007-10-16 12:30:00,49.86,49.87,49.79,49.8,7900.0,49.86,49.87,49.79,49.8,7900.0
2007-10-16 12:35:00,49.8,49.8,49.65,49.69,24700.0,49.8,49.8,49.65,49.69,24700.0
2007-10-16 12:40:00,49.68,49.72,49.67,49.7,6700.0,49.68,49.72,49.67,49.7,6700.0
2007-10-16 12:45:00,49.69,49.73,49.68,49.7,21900.0,49.69,49.73,49.68,49.7,21900.0
2007-10-16 12:50:00,49.7,49.72,49.69,49.7,26400.0,49.7,49.72,49.69,49.7,26400.0
2007-10-16 12:55:00,49.7,49.7,49.6,49.63,16900.0,49.7,49.7,49.6,49.63,16900.0
2007-10-16 13:00:00,49.63,49.64,49.52,49.54,10000.0,49.63,49.64,49.52,49.54,10000.0
2007-10-16 13:05:00,49.54,49.55,49.45,49.45,13600.0,49.54,49.55,49.45,49.45,13600.0
2007-10-16 13:10:00,49.45,49.47,49.39,49.4,19300.0,49.45,49.47,49.39,49.4,19300.0
2007-10-16 13:15:00,49.39,49.42,49.38,49.41,21400.0,49.39,49.42,49.38,49.41,21400.0
2007-10-16 13:20:00,49.41,49.55,49.4,49.53,17000.0,49.41,49.55,49.4,49.53,17000.0
2007-10-16 13:25:00,49.52,49.64,49.52,49.63,11600.0,49.52,49.64,49.52,49.63,11600.0
2007-10-16 13:30:00,49.61,49.62,49.56,49.62,7100.0,49.61,49.62,49.56,49.62,7100.0
2007-10-16 13:35:00,49.63,49.7,49.63,49.7,6100.0,49.63,49.7,49.63,49.7,6100.0
2007-10-16 13:40:00,49.69,49.7,49.66,49.7,10600.0,49.69,49.7,49.66,49.7,10600.0
2007-10-16 13:45:00,49.72,49.73,49.57,49.57,17600.0,49.72,49.73,49.57,49.57,17600.0
2007-10-16 13:50:00,49.57,49.58,49.46,49.51,9400.0,49.57,49.58,49.46,49.51,9400.0
2007-10-16 13:55:00,49.52,49.63,49.52,49.61,5400.0,49.52,49.63,49.52,49.61,5400.0
2007-10-16 14:00:00,49.6,49.69,49.59,49.69,6700.0,49.6,49.69,49.59,49.69,6700.0
2007-10-16 14:05:00,49.68,49.69,49.63,49.67,5100.0,49.68,49.69,49.63,49.67,5100.0
2007-10-16 14:10:00,49.66,49.7,49.63,49.7,15100.0,49.66,49.7,49.63,49.7,15100.0
2007-10-16 14:15:00,49.69,49.73,49.57,49.6,17500.0,49.69,49.73,49.57,49.6,17500.0
2007-10-16 14:20:00,49.6,49.61,49.57,49.58,5800.0,49.6,49.61,49.57,49.58,5800.0
2007-10-16 14:25:00,49.57,49.69,49.57,49.58,10600.0,49.57,49.69,49.57,49.58,10600.0
2007-10-16 14:30:00,49.58,49.58,49.53,49.54,5200.0,49.58,49.58,49.53,49.54,5200.0
2007-10-16 14:35:00,49.53,49.54,49.41,49.44,13300.0,49.53,49.54,49.41,49.44,13300.0
2007-10-16 14:40:00,49.44,49.47,49.4,49.46,5400.0,49.44,49.47,49.4,49.46,5400.0
2007-10-16 14:45:00,49.47,49.59,49.46,49.58,8500.0,49.47,49.59,49.46,49.58,8500.0
2007-10-16 14:50:00,49.59,49.63,49.56,49.56,8600.0,49.59,49.63,49.56,49.56,8600.0
2007-10-16 14:55:00,49.56,49.59,49.45,49.46,34400.0,49.56,49.59,49.45,49.46,34400.0
2007-10-16 15:00:00,49.46,49.5,49.4,49.43,15400.0,49.46,49.5,49.4,49.43,15400.0
2007-10-16 15:05:00,49.44,49.48,49.29,49.34,21900.0,49.44,49.48,49.29,49.34,21900.0
2007-10-16 15:10:00,49.34,49.37,49.32,49.37,30700.0,49.34,49.37,49.32,49.37,30700.0
2007-10-16 15:15:00,49.37,49.42,49.31,49.42,22300.0,49.37,49.42,49.31,49.42,22300.0
2007-10-16 15:20:00,49.42,49.55,49.38,49.54,19000.0,49.42,49.55,49.38,49.54,19000.0
2007-10-16 15:25:00,49.51,49.51,49.41,49.43,24700.0,49.51,49.51,49.41,49.43,24700.0
2007-10-16 15:30:00,49.42,49.42,49.28,49.33,45800.0,49.42,49.42,49.28,49.33,45800.0
2007-10-16 15:35:00,49.33,49.43,49.33,49.42,18800.0,49.33,49.43,49.33,49.42,18800.0
2007-10-16 15:40:00,49.42,49.43,49.24,49.28,41200.0,49.42,49.43,49.24,49.28,41200.0
2007-10-16 15:45:00,49.27,49.3,49.17,49.19,38900.0,49.27,49.3,49.17,49.19,38900.0
2007-10-16 15:50:00,49.18,49.25,49.14,49.17,59700.0,49.18,49.25,49.14,49.17,59700.0
2007-10-16 15:55:00,49.18,49.35,49.17,49.18,89000.0,49.18,49.35,49.17,49.18,89000.0
2007-10-17 09:30:00,48.3,48.85,48.04,48.85,139500.0,48.3,48.85,48.04,48.85,139500.0
2007-10-17 09:35:00,48.84,48.9,48.72,48.72,67600.0,48.84,48.9,48.72,48.72,67600.0
2007-10-17 09:40:00,48.72,48.72,48.31,48.47,34500.0,48.72,48.72,48.31,48.47,34500.0
2007-10-17 09:45:00,48.46,48.62,48.39,48.58,40700.0,48.46,48.62,48.39,48.58,40700.0
2007-10-17 09:50:00,48.6,48.61,48.37,48.39,64500.0,48.6,48.61,48.37,48.39,64500.0
2007-10-17 09:55:00,48.37,48.5,48.24,48.35,45900.0,48.37,48.5,48.24,48.35,45900.0
2007-10-17 10:00:00,48.37,48.41,48.2,48.27,25500.0,48.37,48.41,48.2,48.27,25500.0
2007-10-17 10:05:00,48.28,48.54,48.28,48.5,36700.0,48.28,48.54,48.28,48.5,36700.0
2007-10-17 10:10:00,48.5,48.51,48.44,48.46,21000.0,48.5,48.51,48.44,48.46,21000.0
2007-10-17 10:15:00,48.45,48.5,48.37,48.43,41400.0,48.45,48.5,48.37,48.43,41400.0
2007-10-17 10:20:00,48.44,48.48,48.4,48.46,12900.0,48.44,48.48,48.4,48.46,12900.0
2007-10-17 10:25:00,48.45,48.45,48.36,48.37,13300.0,48.45,48.45,48.36,48.37,13300.0
2007-10-17 10:30:00,48.37,48.46,48.37,48.42,20300.0,48.37,48.46,48.37,48.42,20300.0
2007-10-17 10:35:00,48.43,48.51,48.36,48.39,89500.0,48.43,48.51,48.36,48.39,89500.0
2007-10-17 10:40:00,48.36,48.43,48.3,48.43,24600.0,48.36,48.43,48.3,48.43,24600.0
2007-10-17 10:45:00,48.43,48.46,48.42,48.45,8400.0,48.43,48.46,48.42,48.45,8400.0
2007-10-17 10:50:00,48.46,48.65,48.45,48.63,14800.0,48.46,48.65,48.45,48.63,14800.0
2007-10-17 10:55:00,48.65,48.93,48.56,48.83,40900.0,48.65,48.93,48.56,48.83,40900.0
2007-10-17 11:00:00,48.82,48.82,48.71,48.77,18700.0,48.82,48.82,48.71,48.77,18700.0
2007-10-17 11:05:00,48.77,48.77,48.55,48.62,34800.0,48.77,48.77,48.55,48.62,34800.0
2007-10-17 11:10:00,48.62,48.75,48.57,48.75,16300.0,48.62,48.75,48.57,48.75,16300.0
2007-10-17 11:15:00,48.75,48.75,48.63,48.66,19400.0,48.75,48.75,48.63,48.66,19400.0
2007-10-17 11:20:00,48.66,48.71,48.64,48.71,24400.0,48.66,48.71,48.64,48.71,24400.0
2007-10-17 11:25:00,48.71,48.71,48.61,48.65,11300.0,48.71,48.71,48.61,48.65,11300.0
2007-10-17 11:30:00,48.67,48.75,48.64,48.75,5700.0,48.67,48.75,48.64,48.75,5700.0
2007-10-17 11:35:00,48.75,48.79,48.73,48.76,8100.0,48.75,48.79,48.73,48.76,8100.0
2007-10-17 11:40:00,48.76,48.91,48.76,48.89,18300.0,48.76,48.91,48.76,48.89,18300.0
2007-10-17 11:45:00,48.9,48.91,48.86,48.86,7500.0,48.9,48.91,48.86,48.86,7500.0
2007-10-17 11:50:00,48.88,48.94,48.87,48.92,6100.0,48.88,48.94,48.87,48.92,6100.0
2007-10-17 11:55:00,48.92,48.92,48.84,48.85,8200.0,48.92,48.92,48.84,48.85,8200.0
2007-10-17 12:00:00,48.86,48.87,48.84,48.87,12600.0,48.86,48.87,48.84,48.87,12600.0
2007-10-17 12:05:00,48.87,48.91,48.86,48.89,11400.0,48.87,48.91,48.86,48.89,11400.0
2007-10-17 12:10:00,48.89,48.89,48.74,48.74,10500.0,48.89,48.89,48.74,48.74,10500.0
2007-10-17 12:15:00,48.75,48.79,48.74,48.74,10500.0,48.75,48.79,48.74,48.74,10500.0
2007-10-17 12:20:00,48.75,48.76,48.68,48.68,4400.0,48.75,48.76,48.68,48.68,4400.0
2007-10-17 12:25:00,48.68,48.69,48.48,48.48,11800.0,48.68,48.69,48.48,48.48,11800.0
2007-10-17 12:30:00,48.49,48.54,48.25,48.3,47100.0,48.49,48.54,48.25,48.3,47100.0
2007-10-17 12:35:00,48.31,48.35,48.28,48.32,16800.0,48.31,48.35,48.28,48.32,16800.0
2007-10-17 12:40:00,48.32,48.4,48.32,48.39,14000.0,48.32,48.4,48.32,48.39,14000.0
2007-10-17 12:45:00,48.38,48.44,48.31,48.43,11400.0,48.38,48.44,48.31,48.43,11400.0
2007-10-17 12:50:00,48.42,48.59,48.42,48.49,28500.0,48.42,48.59,48.42,48.49,28500.0
2007-10-17 12:55:00,48.49,48.53,48.28,48.31,44600.0,48.49,48.53,48.28,48.31,44600.0
2007-10-17 13:00:00,48.26,48.39,48.23,48.37,33600.0,48.26,48.39,48.23,48.37,33600.0
2007-10-17 13:05:00,48.37,48.37,48.26,48.29,13800.0,48.37,48.37,48.26,48.29,13800.0
2007-10-17 13:10:00,48.3,48.3,48.18,48.29,22000.0,48.3,48.3,48.18,48.29,22000.0
2007-10-17 13:15:00,48.3,48.33,48.12,48.31,45100.0,48.3,48.33,48.12,48.31,45100.0
2007-10-17 13:20:00,48.26,48.33,48.06,48.09,48600.0,48.26,48.33,48.06,48.09,48600.0
2007-10-17 13:25:00,48.1,48.11,47.92,47.92,52700.0,48.1,48.11,47.92,47.92,52700.0
2007-10-17 13:30:00,47.91,48.02,47.86,47.97,46400.0,47.91,48.02,47.86,47.97,46400.0
2007-10-17 13:35:00,47.98,48.17,47.96,48.13,23500.0,47.98,48.17,47.96,48.13,23500.0
2007-10-17 13:40:00,48.15,48.16,48.05,48.09,7700.0,48.15,48.16,48.05,48.09,7700.0
2007-10-17 13:45:00,48.08,48.09,47.97,47.97,14700.0,48.08,48.09,47.97,47.97,14700.0
2007-10-17 13:50:00,47.98,47.99,47.52,47.61,67000.0,47.98,47.99,47.52,47.61,67000.0
2007-10-17 13:55:00,47.61,47.71,47.59,47.7,36200.0,47.61,47.71,47.59,47.7,36200.0
2007-10-17 14:00:00,47.7,48.02,47.68,48.01,43000.0,47.7,48.02,47.68,48.01,43000.0
2007-10-17 14:05:00,48.01,48.36,47.97,48.27,82900.0,48.01,48.36,47.97,48.27,82900.0
2007-10-17 14:10:00,48.27,48.35,47.92,47.93,88700.0,48.27,48.35,47.92,47.93,88700.0
2007-10-17 14:15:00,47.91,48.01,47.82,47.9,36600.0,47.91,48.01,47.82,47.9,36600.0
2007-10-17 14:20:00,47.87,47.97,47.73,47.77,36200.0,47.87,47.97,47.73,47.77,36200.0
2007-10-17 14:25:00,47.77,47.9,47.75,47.9,13500.0,47.77,47.9,47.75,47.9,13500.0
2007-10-17 14:30:00,47.91,47.91,47.66,47.77,46200.0,47.91,47.91,47.66,47.77,46200.0
2007-10-17 14:35:00,47.76,47.79,47.74,47.78,21100.0,47.76,47.79,47.74,47.78,21100.0
2007-10-17 14:40:00,47.77,47.97,47.77,47.95,12100.0,47.77,47.97,47.77,47.95,12100.0
2007-10-17 14:45:00,47.97,48.08,47.97,48.03,13100.0,47.97,48.08,47.97,48.03,13100.0
2007-10-17 14:50:00,48.03,48.03,47.95,47.97,18800.0,48.03,48.03,47.95,47.97,18800.0
2007-10-17 14:55:00,47.97,47.98,47.89,47.95,25200.0,47.97,47.98,47.89,47.95,25200.0
2007-10-17 15:00:00,47.98,48.15,47.98,48.05,20000.0,47.98,48.15,47.98,48.05,20000.0
2007-10-17 15:05:00,48.06,48.25,48.06,48.25,15400.0,48.06,48.25,48.06,48.25,15400.0
2007-10-17 15:10:00,48.23,48.27,48.15,48.26,21100.0,48.23,48.27,48.15,48.26,21100.0
2007-10-17 15:15:00,48.26,48.3,48.19,48.22,40700.0,48.26,48.3,48.19,48.22,40700.0
2007-10-17 15:20:00,48.23,48.32,47.95,47.97,73900.0,48.23,48.32,47.95,47.97,73900.0
2007-10-17 15:25:00,47.98,48.16,47.96,47.97,46700.0,47.98,48.16,47.96,47.97,46700.0
2007-10-17 15:30:00,47.96,48.12,47.95,48.05,27400.0,47.96,48.12,47.95,48.05,27400.0
2007-10-17 15:35:00,48.05,48.14,47.99,47.99,30600.0,48.05,48.14,47.99,47.99,30600.0
2007-10-17 15:40:00,47.99,48.27,47.99,48.21,53900.0,47.99,48.27,47.99,48.21,53900.0
2007-10-17 15:45:00,48.24,48.27,48.15,48.22,71500.0,48.24,48.27,48.15,48.22,71500.0
2007-10-17 15:50:00,48.21,48.34,48.17,48.34,49500.0,48.21,48.34,48.17,48.34,49500.0
2007-10-17 15:55:00,48.35,48.45,48.3,48.45,101000.0,48.35,48.45,48.3,48.45,101000.0
2007-10-18 09:30:00,48.43,48.92,48.3,48.91,50100.0,48.43,48.92,48.3,48.91,50100.0
2007-10-18 09:35:00,48.82,48.94,48.68,48.94,25100.0,48.82,48.94,48.68,48.94,25100.0
2007-10-18 09:40:00,48.94,48.94,48.7,48.9,34700.0,48.94,48.94,48.7,48.9,34700.0
2007-10-18 09:45:00,48.92,49.2,48.77,48.78,115600.0,48.92,49.2,48.77,48.78,115600.0
2007-10-18 09:50:00,48.78,48.83,48.52,48.7,33700.0,48.78,48.83,48.52,48.7,33700.0
2007-10-18 09:55:00,48.68,48.83,48.68,48.76,15200.0,48.68,48.83,48.68,48.76,15200.0
2007-10-18 10:00:00,48.8,48.8,48.64,48.8,13100.0,48.8,48.8,48.64,48.8,13100.0
2007-10-18 10:05:00,48.77,48.89,48.71,48.89,8600.0,48.77,48.89,48.71,48.89,8600.0
2007-10-18 10:10:00,48.88,49.06,48.85,48.98,23900.0,48.88,49.06,48.85,48.98,23900.0
2007-10-18 10:15:00,48.99,49.1,48.99,49.05,64400.0,48.99,49.1,48.99,49.05,64400.0
2007-10-18 10:20:00,49.05,49.17,48.98,49.1,55100.0,49.05,49.17,48.98,49.1,55100.0
2007-10-18 10:25:00,49.1,49.11,49.01,49.09,29000.0,49.1,49.11,49.01,49.09,29000.0
2007-10-18 10:30:00,49.08,49.09,48.85,48.99,40000.0,49.08,49.09,48.85,48.99,40000.0
2007-10-18 10:35:00,49.0,49.01,48.91,48.95,12900.0,49.0,49.01,48.91,48.95,12900.0
2007-10-18 10:40:00,48.95,48.95,48.87,48.92,16600.0,48.95,48.95,48.87,48.92,16600.0
2007-10-18 10:45:00,48.93,48.99,48.91,48.91,15200.0,48.93,48.99,48.91,48.91,15200.0
2007-10-18 10:50:00,48.91,48.92,48.9,48.9,9500.0,48.91,48.92,48.9,48.9,9500.0
2007-10-18 10:55:00,48.9,48.91,48.87,48.88,7400.0,48.9,48.91,48.87,48.88,7400.0
2007-10-18 11:00:00,48.88,48.99,48.88,48.89,12500.0,48.88,48.99,48.88,48.89,12500.0
2007-10-18 11:05:00,48.89,48.91,48.86,48.86,10100.0,48.89,48.91,48.86,48.86,10100.0
2007-10-18 11:10:00,48.85,48.85,48.74,48.77,17000.0,48.85,48.85,48.74,48.77,17000.0
2007-10-18 11:15:00,48.76,48.78,48.6,48.61,14900.0,48.76,48.78,48.6,48.61,14900.0
2007-10-18 11:20:00,48.61,48.69,48.51,48.67,13700.0,48.61,48.69,48.51,48.67,13700.0
2007-10-18 11:25:00,48.67,48.78,48.58,48.78,9200.0,48.67,48.78,48.58,48.78,9200.0
2007-10-18 11:30:00,48.76,48.84,48.75,48.77,19800.0,48.76,48.84,48.75,48.77,19800.0
2007-10-18 11:35:00,48.79,48.91,48.78,48.91,7400.0,48.79,48.91,48.78,48.91,7400.0
2007-10-18 11:40:00,48.92,49.03,48.92,49.03,13300.0,48.92,49.03,48.92,49.03,13300.0
2007-10-18 11:45:00,49.03,49.11,49.02,49.11,7600.0,49.03,49.11,49.02,49.11,7600.0
2007-10-18 11:50:00,49.1,49.15,49.1,49.14,7200.0,49.1,49.15,49.1,49.14,7200.0
2007-10-18 11:55:00,49.15,49.16,49.04,49.14,12500.0,49.15,49.16,49.04,49.14,12500.0
2007-10-18 12:00:00,49.14,49.15,49.06,49.09,9900.0,49.14,49.15,49.06,49.09,9900.0
2007-10-18 12:05:00,49.09,49.09,48.96,49.0,28100.0,49.09,49.09,48.96,49.0,28100.0
2007-10-18 12:10:00,49.0,49.01,48.89,48.89,20200.0,49.0,49.01,48.89,48.89,20200.0
2007-10-18 12:15:00,48.9,48.91,48.78,48.84,16300.0,48.9,48.91,48.78,48.84,16300.0
2007-10-18 12:20:00,48.84,48.88,48.78,48.86,26300.0,48.84,48.88,48.78,48.86,26300.0
2007-10-18 12:25:00,48.84,48.86,48.82,48.85,16200.0,48.84,48.86,48.82,48.85,16200.0
2007-10-18 12:30:00,48.82,48.85,48.75,48.77,59900.0,48.82,48.85,48.75,48.77,59900.0
2007-10-18 12:35:00,48.77,48.87,48.76,48.79,14800.0,48.77,48.87,48.76,48.79,14800.0
2007-10-18 12:40:00,48.78,48.87,48.78,48.83,9700.0,48.78,48.87,48.78,48.83,9700.0
2007-10-18 12:45:00,48.84,48.86,48.84,48.85,8300.0,48.84,48.86,48.84,48.85,8300.0
2007-10-18 12:50:00,48.86,48.87,48.8,48.8,10400.0,48.86,48.87,48.8,48.8,10400.0
2007-10-18 12:55:00,48.81,48.81,48.76,48.77,11100.0,48.81,48.81,48.76,48.77,11100.0
2007-10-18 13:00:00,48.77,48.8,48.76,48.79,9100.0,48.77,48.8,48.76,48.79,9100.0
2007-10-18 13:05:00,48.78,48.81,48.78,48.79,1200.0,48.78,48.81,48.78,48.79,1200.0
2007-10-18 13:10:00,48.79,48.79,48.74,48.75,19700.0,48.79,48.79,48.74,48.75,19700.0
2007-10-18 13:15:00,48.75,48.77,48.67,48.77,28500.0,48.75,48.77,48.67,48.77,28500.0
2007-10-18 13:20:00,48.76,48.78,48.73,48.74,11600.0,48.76,48.78,48.73,48.74,11600.0
2007-10-18 13:25:00,48.76,48.77,48.73,48.74,10700.0,48.76,48.77,48.73,48.74,10700.0
2007-10-18 13:30:00,48.75,48.8,48.74,48.78,24200.0,48.75,48.8,48.74,48.78,24200.0
2007-10-18 13:35:00,48.79,48.8,48.75,48.79,7000.0,48.79,48.8,48.75,48.79,7000.0
2007-10-18 13:40:00,48.79,48.85,48.79,48.84,9100.0,48.79,48.85,48.79,48.84,9100.0
2007-10-18 13:45:00,48.85,48.88,48.84,48.86,13800.0,48.85,48.88,48.84,48.86,13800.0
2007-10-18 13:50:00,48.85,48.96,48.85,48.96,6800.0,48.85,48.96,48.85,48.96,6800.0
2007-10-18 13:55:00,49.0,49.19,49.0,49.17,32800.0,49.0,49.19,49.0,49.17,32800.0
2007-10-18 14:00:00,49.17,49.43,49.14,49.43,30400.0,49.17,49.43,49.14,49.43,30400.0
2007-10-18 14:05:00,49.41,49.41,49.34,49.36,23300.0,49.41,49.41,49.34,49.36,23300.0
2007-10-18 14:10:00,49.36,49.36,49.25,49.25,19300.0,49.36,49.36,49.25,49.25,19300.0
2007-10-18 14:15:00,49.26,49.32,49.24,49.3,7700.0,49.26,49.32,49.24,49.3,7700.0
2007-10-18 14:20:00,49.3,49.31,49.19,49.19,13400.0,49.3,49.31,49.19,49.19,13400.0
2007-10-18 14:25:00,49.21,49.24,49.15,49.15,14300.0,49.21,49.24,49.15,49.15,14300.0
2007-10-18 14:30:00,49.15,49.15,49.0,49.12,20500.0,49.15,49.15,49.0,49.12,20500.0
2007-10-18 14:35:00,49.11,49.15,48.99,49.0,37500.0,49.11,49.15,48.99,49.0,37500.0
2007-10-18 14:40:00,49.0,49.04,48.98,49.0,34800.0,49.0,49.04,48.98,49.0,34800.0
2007-10-18 14:45:00,49.0,49.01,48.91,48.94,18500.0,49.0,49.01,48.91,48.94,18500.0
2007-10-18 14:50:00,48.93,48.98,48.91,48.97,9100.0,48.93,48.98,48.91,48.97,9100.0
2007-10-18 14:55:00,48.97,49.0,48.94,48.97,9600.0,48.97,49.0,48.94,48.97,9600.0
2007-10-18 15:00:00,48.99,49.02,48.98,49.0,34400.0,48.99,49.02,48.98,49.0,34400.0
2007-10-18 15:05:00,49.01,49.09,49.0,49.02,15100.0,49.01,49.09,49.0,49.02,15100.0
2007-10-18 15:10:00,49.02,49.09,49.02,49.06,21000.0,49.02,49.09,49.02,49.06,21000.0
2007-10-18 15:15:00,49.04,49.09,48.99,49.08,15700.0,49.04,49.09,48.99,49.08,15700.0
2007-10-18 15:20:00,49.08,49.08,49.03,49.04,12600.0,49.08,49.08,49.03,49.04,12600.0
2007-10-18 15:25:00,49.04,49.07,49.0,49.06,14200.0,49.04,49.07,49.0,49.06,14200.0
2007-10-18 15:30:00,49.07,49.1,49.06,49.08,25600.0,49.07,49.1,49.06,49.08,25600.0
2007-10-18 15:35:00,49.07,49.09,49.06,49.07,55900.0,49.07,49.09,49.06,49.07,55900.0
2007-10-18 15:40:00,49.07,49.08,48.94,48.95,47100.0,49.07,49.08,48.94,48.95,47100.0
2007-10-18 15:45:00,48.95,49.08,48.92,49.07,18200.0,48.95,49.08,48.92,49.07,18200.0
2007-10-18 15:50:00,49.07,49.08,48.99,49.02,32800.0,49.07,49.08,48.99,49.02,32800.0
2007-10-18 15:55:00,49.02,49.07,49.01,49.07,33300.0,49.02,49.07,49.01,49.07,33300.0
2007-10-19 09:30:00,49.17,49.28,48.76,49.21,503200.0,49.17,49.28,48.76,49.21,503200.0
2007-10-19 09:35:00,49.25,49.27,48.78,48.79,52100.0,49.25,49.27,48.78,48.79,52100.0
2007-10-19 09:40:00,48.86,48.87,48.31,48.46,31300.0,48.86,48.87,48.31,48.46,31300.0
2007-10-19 09:45:00,48.47,48.5,48.39,48.4,19800.0,48.47,48.5,48.39,48.4,19800.0
2007-10-19 09:50:00,48.4,48.44,48.36,48.4,12500.0,48.4,48.44,48.36,48.4,12500.0
2007-10-19 09:55:00,48.39,48.39,48.14,48.31,33100.0,48.39,48.39,48.14,48.31,33100.0
2007-10-19 10:00:00,48.34,48.34,47.77,47.78,32600.0,48.34,48.34,47.77,47.78,32600.0
2007-10-19 10:05:00,47.78,47.92,47.71,47.72,35200.0,47.78,47.92,47.71,47.72,35200.0
2007-10-19 10:10:00,47.75,47.82,47.7,47.77,50900.0,47.75,47.82,47.7,47.77,50900.0
2007-10-19 10:15:00,47.78,47.97,47.76,47.92,31700.0,47.78,47.97,47.76,47.92,31700.0
2007-10-19 10:20:00,47.9,47.93,47.87,47.89,15300.0,47.9,47.93,47.87,47.89,15300.0
2007-10-19 10:25:00,47.9,47.95,47.82,47.82,14000.0,47.9,47.95,47.82,47.82,14000.0
2007-10-19 10:30:00,47.82,47.85,47.75,47.77,16600.0,47.82,47.85,47.75,47.77,16600.0
2007-10-19 10:35:00,47.75,48.1,47.75,48.1,43400.0,47.75,48.1,47.75,48.1,43400.0
2007-10-19 10:40:00,48.07,48.12,47.6,47.62,50600.0,48.07,48.12,47.6,47.62,50600.0
2007-10-19 10:45:00,47.64,47.8,47.64,47.72,42200.0,47.64,47.8,47.64,47.72,42200.0
2007-10-19 10:50:00,47.71,47.74,47.67,47.74,20600.0,47.71,47.74,47.67,47.74,20600.0
2007-10-19 10:55:00,47.71,47.72,47.31,47.36,40700.0,47.71,47.72,47.31,47.36,40700.0
2007-10-19 11:00:00,47.38,47.58,47.37,47.56,29500.0,47.38,47.58,47.37,47.56,29500.0
2007-10-19 11:05:00,47.59,47.67,47.57,47.61,31400.0,47.59,47.67,47.57,47.61,31400.0
2007-10-19 11:10:00,47.63,47.82,47.61,47.81,11600.0,47.63,47.82,47.61,47.81,11600.0
2007-10-19 11:15:00,47.8,47.84,47.76,47.81,6200.0,47.8,47.84,47.76,47.81,6200.0
2007-10-19 11:20:00,47.81,47.81,47.71,47.77,14700.0,47.81,47.81,47.71,47.77,14700.0
2007-10-19 11:25:00,47.78,47.97,47.78,47.86,10900.0,47.78,47.97,47.78,47.86,10900.0
2007-10-19 11:30:00,47.87,47.87,47.61,47.71,17500.0,47.87,47.87,47.61,47.71,17500.0
2007-10-19 11:35:00,47.7,47.98,47.7,47.95,17700.0,47.7,47.98,47.7,47.95,17700.0
2007-10-19 11:40:00,47.95,47.95,47.88,47.93,12400.0,47.95,47.95,47.88,47.93,12400.0
2007-10-19 11:45:00,47.94,47.95,47.84,47.94,11100.0,47.94,47.95,47.84,47.94,11100.0
2007-10-19 11:50:00,47.92,48.11,47.92,48.07,23500.0,47.92,48.11,47.92,48.07,23500.0
2007-10-19 11:55:00,48.07,48.1,47.96,47.99,15600.0,48.07,48.1,47.96,47.99,15600.0
2007-10-19 12:00:00,47.99,48.02,47.91,47.92,11100.0,47.99,48.02,47.91,47.92,11100.0
2007-10-19 12:05:00,47.95,48.02,47.93,48.01,7600.0,47.95,48.02,47.93,48.01,7600.0
2007-10-19 12:10:00,48.01,48.04,47.98,48.03,11000.0,48.01,48.04,47.98,48.03,11000.0
2007-10-19 12:15:00,48.02,48.12,48.0,48.04,9600.0,48.02,48.12,48.0,48.04,9600.0
2007-10-19 12:20:00,48.05,48.07,47.88,48.01,23700.0,48.05,48.07,47.88,48.01,23700.0
2007-10-19 12:25:00,48.0,48.04,47.87,47.92,5600.0,48.0,48.04,47.87,47.92,5600.0
2007-10-19 12:30:00,47.92,48.01,47.87,47.96,12100.0,47.92,48.01,47.87,47.96,12100.0
2007-10-19 12:35:00,47.97,48.08,47.95,48.08,6400.0,47.97,48.08,47.95,48.08,6400.0
2007-10-19 12:40:00,48.06,48.17,48.03,48.03,9300.0,48.06,48.17,48.03,48.03,9300.0
2007-10-19 12:45:00,48.03,48.13,48.02,48.1,15200.0,48.03,48.13,48.02,48.1,15200.0
2007-10-19 12:50:00,48.1,48.11,47.98,48.02,19500.0,48.1,48.11,47.98,48.02,19500.0
2007-10-19 12:55:00,48.02,48.07,47.93,48.04,14700.0,48.02,48.07,47.93,48.04,14700.0
2007-10-19 13:00:00,48.04,48.04,47.96,47.96,39900.0,48.04,48.04,47.96,47.96,39900.0
2007-10-19 13:05:00,47.95,48.02,47.9,48.0,43300.0,47.95,48.02,47.9,48.0,43300.0
2007-10-19 13:10:00,48.0,48.05,47.99,48.0,12700.0,48.0,48.05,47.99,48.0,12700.0
2007-10-19 13:15:00,48.0,48.01,47.87,47.87,6300.0,48.0,48.01,47.87,47.87,6300.0
2007-10-19 13:20:00,47.88,47.9,47.67,47.7,12200.0,47.88,47.9,47.67,47.7,12200.0
2007-10-19 13:25:00,47.7,47.71,47.58,47.58,14000.0,47.7,47.71,47.58,47.58,14000.0
2007-10-19 13:30:00,47.6,47.68,47.53,47.54,23100.0,47.6,47.68,47.53,47.54,23100.0
2007-10-19 13:35:00,47.55,47.63,47.53,47.53,12200.0,47.55,47.63,47.53,47.53,12200.0
2007-10-19 13:40:00,47.56,47.65,47.53,47.63,8800.0,47.56,47.65,47.53,47.63,8800.0
2007-10-19 13:45:00,47.63,47.69,47.59,47.67,14200.0,47.63,47.69,47.59,47.67,14200.0
2007-10-19 13:50:00,47.67,47.75,47.66,47.74,7800.0,47.67,47.75,47.66,47.74,7800.0
2007-10-19 13:55:00,47.76,47.78,47.65,47.65,9300.0,47.76,47.78,47.65,47.65,9300.0
2007-10-19 14:00:00,47.65,47.66,47.46,47.52,19700.0,47.65,47.66,47.46,47.52,19700.0
2007-10-19 14:05:00,47.52,47.62,47.5,47.58,8400.0,47.52,47.62,47.5,47.58,8400.0
2007-10-19 14:10:00,47.59,47.65,47.37,47.37,42500.0,47.59,47.65,47.37,47.37,42500.0
2007-10-19 14:15:00,47.37,47.42,47.36,47.38,23000.0,47.37,47.42,47.36,47.38,23000.0
2007-10-19 14:20:00,47.37,47.46,47.28,47.43,28300.0,47.37,47.46,47.28,47.43,28300.0
2007-10-19 14:25:00,47.32,47.57,47.32,47.39,20000.0,47.32,47.57,47.32,47.39,20000.0
2007-10-19 14:30:00,47.4,47.52,47.4,47.52,8800.0,47.4,47.52,47.4,47.52,8800.0
2007-10-19 14:35:00,47.55,47.56,47.41,47.44,10300.0,47.55,47.56,47.41,47.44,10300.0
2007-10-19 14:40:00,47.44,47.53,47.42,47.47,19400.0,47.44,47.53,47.42,47.47,19400.0
2007-10-19 14:45:00,47.49,47.59,47.44,47.59,9400.0,47.49,47.59,47.44,47.59,9400.0
2007-10-19 14:50:00,47.59,47.59,47.29,47.34,25500.0,47.59,47.59,47.29,47.34,25500.0
2007-10-19 14:55:00,47.35,47.36,47.17,47.27,40000.0,47.35,47.36,47.17,47.27,40000.0
2007-10-19 15:00:00,47.28,47.39,47.28,47.36,17300.0,47.28,47.39,47.28,47.36,17300.0
2007-10-19 15:05:00,47.36,47.47,47.32,47.47,12400.0,47.36,47.47,47.32,47.47,12400.0
2007-10-19 15:10:00,47.46,47.47,47.39,47.44,26000.0,47.46,47.47,47.39,47.44,26000.0
2007-10-19 15:15:00,47.44,47.52,47.43,47.44,25600.0,47.44,47.52,47.43,47.44,25600.0
2007-10-19 15:20:00,47.43,47.43,47.17,47.31,34800.0,47.43,47.43,47.17,47.31,34800.0
2007-10-19 15:25:00,47.37,47.42,47.28,47.28,14600.0,47.37,47.42,47.28,47.28,14600.0
2007-10-19 15:30:00,47.28,47.3,47.11,47.3,23900.0,47.28,47.3,47.11,47.3,23900.0
2007-10-19 15:35:00,47.31,47.43,47.21,47.39,31200.0,47.31,47.43,47.21,47.39,31200.0
2007-10-19 15:40:00,47.39,47.4,47.16,47.19,36900.0,47.39,47.4,47.16,47.19,36900.0
2007-10-19 15:45:00,47.19,47.23,46.89,47.04,54200.0,47.19,47.23,46.89,47.04,54200.0
2007-10-19 15:50:00,47.04,47.18,46.94,47.15,74400.0,47.04,47.18,46.94,47.15,74400.0
2007-10-19 15:55:00,47.16,47.16,46.97,46.97,107400.0,47.16,47.16,46.97,46.97,107400.0
2007-10-22 09:30:00,46.72,46.88,45.86,46.42,105000.0,46.72,46.88,45.86,46.42,105000.0
2007-10-22 09:35:00,46.45,46.58,46.36,46.4,62100.0,46.45,46.58,46.36,46.4,62100.0
2007-10-22 09:40:00,46.38,46.55,46.26,46.53,66300.0,46.38,46.55,46.26,46.53,66300.0
2007-10-22 09:45:00,46.51,46.76,46.5,46.73,54400.0,46.51,46.76,46.5,46.73,54400.0
2007-10-22 09:50:00,46.73,46.95,46.61,46.92,47400.0,46.73,46.95,46.61,46.92,47400.0
2007-10-22 09:55:00,46.92,47.05,46.84,47.05,36900.0,46.92,47.05,46.84,47.05,36900.0
2007-10-22 10:00:00,47.06,47.24,46.95,46.95,37800.0,47.06,47.24,46.95,46.95,37800.0
2007-10-22 10:05:00,46.96,47.05,46.95,47.03,29700.0,46.96,47.05,46.95,47.03,29700.0
2007-10-22 10:10:00,47.04,47.52,47.03,47.36,47900.0,47.04,47.52,47.03,47.36,47900.0
2007-10-22 10:15:00,47.36,47.59,47.11,47.22,40700.0,47.36,47.59,47.11,47.22,40700.0
2007-10-22 10:20:00,47.22,47.27,47.17,47.19,15800.0,47.22,47.27,47.17,47.19,15800.0
2007-10-22 10:25:00,47.19,47.2,47.13,47.19,15400.0,47.19,47.2,47.13,47.19,15400.0
2007-10-22 10:30:00,47.18,47.19,47.07,47.07,18700.0,47.18,47.19,47.07,47.07,18700.0
2007-10-22 10:35:00,47.05,47.06,46.93,46.95,44900.0,47.05,47.06,46.93,46.95,44900.0
2007-10-22 10:40:00,46.92,46.97,46.91,46.94,28100.0,46.92,46.97,46.91,46.94,28100.0
2007-10-22 10:45:00,46.94,46.94,46.72,46.72,20100.0,46.94,46.94,46.72,46.72,20100.0
2007-10-22 10:50:00,46.72,46.73,46.62,46.64,22700.0,46.72,46.73,46.62,46.64,22700.0
2007-10-22 10:55:00,46.64,46.64,46.48,46.59,29600.0,46.64,46.64,46.48,46.59,29600.0
2007-10-22 11:00:00,46.57,46.6,46.49,46.5,24100.0,46.57,46.6,46.49,46.5,24100.0
2007-10-22 11:05:00,46.5,46.63,46.5,46.63,19100.0,46.5,46.63,46.5,46.63,19100.0
2007-10-22 11:10:00,46.61,46.82,46.6,46.67,15400.0,46.61,46.82,46.6,46.67,15400.0
2007-10-22 11:15:00,46.68,46.75,46.67,46.73,9200.0,46.68,46.75,46.67,46.73,9200.0
2007-10-22 11:20:00,46.74,46.9,46.73,46.9,11400.0,46.74,46.9,46.73,46.9,11400.0
2007-10-22 11:25:00,46.9,46.91,46.78,46.81,12700.0,46.9,46.91,46.78,46.81,12700.0
2007-10-22 11:30:00,46.85,47.08,46.85,47.08,9900.0,46.85,47.08,46.85,47.08,9900.0
2007-10-22 11:35:00,47.08,47.1,46.93,46.99,11800.0,47.08,47.1,46.93,46.99,11800.0
2007-10-22 11:40:00,46.98,47.0,46.96,46.97,9600.0,46.98,47.0,46.96,46.97,9600.0
2007-10-22 11:45:00,46.97,46.98,46.75,46.97,21500.0,46.97,46.98,46.75,46.97,21500.0
2007-10-22 11:50:00,46.99,47.06,46.95,47.04,3900.0,46.99,47.06,46.95,47.04,3900.0
2007-10-22 11:55:00,47.06,47.36,47.06,47.36,13800.0,47.06,47.36,47.06,47.36,13800.0
2007-10-22 12:00:00,47.33,47.35,47.18,47.18,27000.0,47.33,47.35,47.18,47.18,27000.0
2007-10-22 12:05:00,47.17,47.24,47.16,47.24,7700.0,47.17,47.24,47.16,47.24,7700.0
2007-10-22 12:10:00,47.24,47.24,47.11,47.11,10900.0,47.24,47.24,47.11,47.11,10900.0
2007-10-22 12:15:00,47.11,47.2,47.09,47.09,22600.0,47.11,47.2,47.09,47.09,22600.0
2007-10-22 12:20:00,47.09,47.09,46.95,47.04,20900.0,47.09,47.09,46.95,47.04,20900.0
2007-10-22 12:25:00,47.04,47.2,47.04,47.19,6700.0,47.04,47.2,47.04,47.19,6700.0
2007-10-22 12:30:00,47.19,47.45,47.19,47.37,28800.0,47.19,47.45,47.19,47.37,28800.0
2007-10-22 12:35:00,47.37,47.37,47.16,47.16,44900.0,47.37,47.37,47.16,47.16,44900.0
2007-10-22 12:40:00,47.15,47.15,47.11,47.15,5100.0,47.15,47.15,47.11,47.15,5100.0
2007-10-22 12:45:00,47.16,47.24,47.16,47.24,11300.0,47.16,47.24,47.16,47.24,11300.0
2007-10-22 12:50:00,47.24,47.43,47.24,47.4,17000.0,47.24,47.43,47.24,47.4,17000.0
2007-10-22 12:55:00,47.42,47.59,47.42,47.58,21700.0,47.42,47.59,47.42,47.58,21700.0
2007-10-22 13:00:00,47.58,47.77,47.52,47.76,50900.0,47.58,47.77,47.52,47.76,50900.0
2007-10-22 13:05:00,47.74,47.76,47.65,47.65,13800.0,47.74,47.76,47.65,47.65,13800.0
2007-10-22 13:10:00,47.67,47.68,47.56,47.62,11300.0,47.67,47.68,47.56,47.62,11300.0
2007-10-22 13:15:00,47.62,47.84,47.6,47.81,27000.0,47.62,47.84,47.6,47.81,27000.0
2007-10-22 13:20:00,47.81,47.83,47.74,47.74,15500.0,47.81,47.83,47.74,47.74,15500.0
2007-10-22 13:25:00,47.75,47.77,47.7,47.75,8700.0,47.75,47.77,47.7,47.75,8700.0
2007-10-22 13:30:00,47.76,47.8,47.75,47.75,25100.0,47.76,47.8,47.75,47.75,25100.0
2007-10-22 13:35:00,47.75,47.76,47.65,47.65,26600.0,47.75,47.76,47.65,47.65,26600.0
2007-10-22 13:40:00,47.68,47.69,47.63,47.68,17900.0,47.68,47.69,47.63,47.68,17900.0
2007-10-22 13:45:00,47.66,47.7,47.65,47.69,10600.0,47.66,47.7,47.65,47.69,10600.0
2007-10-22 13:50:00,47.71,47.71,47.54,47.57,16700.0,47.71,47.71,47.54,47.57,16700.0
2007-10-22 13:55:00,47.55,47.59,47.53,47.55,15400.0,47.55,47.59,47.53,47.55,15400.0
2007-10-22 14:00:00,47.55,47.55,47.44,47.5,28800.0,47.55,47.55,47.44,47.5,28800.0
2007-10-22 14:05:00,47.5,47.57,47.5,47.55,14700.0,47.5,47.57,47.5,47.55,14700.0
2007-10-22 14:10:00,47.56,47.58,47.55,47.55,3600.0,47.56,47.58,47.55,47.55,3600.0
2007-10-22 14:15:00,47.55,47.64,47.55,47.63,7300.0,47.55,47.64,47.55,47.63,7300.0
2007-10-22 14:20:00,47.64,47.68,47.63,47.67,2900.0,47.64,47.68,47.63,47.67,2900.0
2007-10-22 14:25:00,47.66,47.72,47.6,47.61,13600.0,47.66,47.72,47.6,47.61,13600.0
2007-10-22 14:30:00,47.61,47.63,47.6,47.61,7000.0,47.61,47.63,47.6,47.61,7000.0
2007-10-22 14:35:00,47.61,47.61,47.46,47.49,19400.0,47.61,47.61,47.46,47.49,19400.0
2007-10-22 14:40:00,47.47,47.51,47.47,47.5,18300.0,47.47,47.51,47.47,47.5,18300.0
2007-10-22 14:45:00,47.49,47.5,47.39,47.41,29200.0,47.49,47.5,47.39,47.41,29200.0
2007-10-22 14:50:00,47.41,47.42,47.23,47.25,31600.0,47.41,47.42,47.23,47.25,31600.0
2007-10-22 14:55:00,47.25,47.34,47.22,47.3,26600.0,47.25,47.34,47.22,47.3,26600.0
2007-10-22 15:00:00,47.32,47.4,47.21,47.21,15700.0,47.32,47.4,47.21,47.21,15700.0
2007-10-22 15:05:00,47.22,47.39,47.17,47.35,13200.0,47.22,47.39,47.17,47.35,13200.0
2007-10-22 15:10:00,47.32,47.38,47.27,47.36,9400.0,47.32,47.38,47.27,47.36,9400.0
2007-10-22 15:15:00,47.36,47.46,47.32,47.39,11800.0,47.36,47.46,47.32,47.39,11800.0
2007-10-22 15:20:00,47.39,47.41,47.3,47.33,8800.0,47.39,47.41,47.3,47.33,8800.0
2007-10-22 15:25:00,47.32,47.46,47.28,47.44,16300.0,47.32,47.46,47.28,47.44,16300.0
2007-10-22 15:30:00,47.43,47.51,47.43,47.5,18800.0,47.43,47.51,47.43,47.5,18800.0
2007-10-22 15:35:00,47.48,47.51,47.42,47.47,23100.0,47.48,47.51,47.42,47.47,23100.0
2007-10-22 15:40:00,47.47,47.51,47.47,47.5,27700.0,47.47,47.51,47.47,47.5,27700.0
2007-10-22 15:45:00,47.5,47.51,47.49,47.5,44000.0,47.5,47.51,47.49,47.5,44000.0
2007-10-22 15:50:00,47.51,47.51,47.49,47.5,35300.0,47.51,47.51,47.49,47.5,35300.0
2007-10-22 15:55:00,47.51,47.55,47.49,47.49,91000.0,47.51,47.55,47.49,47.49,91000.0
2007-10-23 09:30:00,46.73,47.21,46.46,46.69,41700.0,46.73,47.21,46.46,46.69,41700.0
2007-10-23 09:35:00,46.72,46.96,46.63,46.74,37400.0,46.72,46.96,46.63,46.74,37400.0
2007-10-23 09:40:00,46.74,46.94,46.63,46.9,14700.0,46.74,46.94,46.63,46.9,14700.0
2007-10-23 09:45:00,46.91,46.92,46.67,46.74,23600.0,46.91,46.92,46.67,46.74,23600.0
2007-10-23 09:50:00,46.74,46.91,46.66,46.88,20000.0,46.74,46.91,46.66,46.88,20000.0
2007-10-23 09:55:00,46.89,46.9,46.83,46.85,13400.0,46.89,46.9,46.83,46.85,13400.0
2007-10-23 10:00:00,46.85,47.04,46.85,47.03,10100.0,46.85,47.04,46.85,47.03,10100.0
2007-10-23 10:05:00,47.01,47.19,46.94,46.94,23600.0,47.01,47.19,46.94,46.94,23600.0
2007-10-23 10:10:00,46.97,47.22,46.8,47.13,95200.0,46.97,47.22,46.8,47.13,95200.0
2007-10-23 10:15:00,47.15,47.16,46.8,46.85,39600.0,47.15,47.16,46.8,46.85,39600.0
2007-10-23 10:20:00,46.85,46.97,46.68,46.97,39700.0,46.85,46.97,46.68,46.97,39700.0
2007-10-23 10:25:00,47.05,47.24,47.05,47.21,11200.0,47.05,47.24,47.05,47.21,11200.0
2007-10-23 10:30:00,47.19,47.24,47.17,47.24,13600.0,47.19,47.24,47.17,47.24,13600.0
2007-10-23 10:35:00,47.23,47.25,46.98,47.02,32800.0,47.23,47.25,46.98,47.02,32800.0
2007-10-23 10:40:00,47.04,47.04,46.95,46.95,14700.0,47.04,47.04,46.95,46.95,14700.0
2007-10-23 10:45:00,46.94,47.02,46.89,47.01,16300.0,46.94,47.02,46.89,47.01,16300.0
2007-10-23 10:50:00,46.98,47.01,46.97,46.99,18400.0,46.98,47.01,46.97,46.99,18400.0
2007-10-23 10:55:00,47.01,47.02,46.9,46.91,31200.0,47.01,47.02,46.9,46.91,31200.0
2007-10-23 11:00:00,46.91,47.03,46.91,46.97,22500.0,46.91,47.03,46.91,46.97,22500.0
2007-10-23 11:05:00,46.96,46.98,46.91,46.96,21300.0,46.96,46.98,46.91,46.96,21300.0
2007-10-23 11:10:00,46.95,47.01,46.77,46.79,27500.0,46.95,47.01,46.77,46.79,27500.0
2007-10-23 11:15:00,46.81,46.94,46.81,46.85,25800.0,46.81,46.94,46.81,46.85,25800.0
2007-10-23 11:20:00,46.86,46.86,46.79,46.84,21200.0,46.86,46.86,46.79,46.84,21200.0
2007-10-23 11:25:00,46.84,46.87,46.83,46.87,10900.0,46.84,46.87,46.83,46.87,10900.0
2007-10-23 11:30:00,46.89,46.89,46.77,46.82,28500.0,46.89,46.89,46.77,46.82,28500.0
2007-10-23 11:35:00,46.83,46.97,46.83,46.93,23900.0,46.83,46.97,46.83,46.93,23900.0
2007-10-23 11:40:00,46.92,47.01,46.9,47.01,17100.0,46.92,47.01,46.9,47.01,17100.0
2007-10-23 11:45:00,47.0,47.12,46.99,47.08,14200.0,47.0,47.12,46.99,47.08,14200.0
2007-10-23 11:50:00,47.09,47.14,47.07,47.12,22000.0,47.09,47.14,47.07,47.12,22000.0
2007-10-23 11:55:00,47.1,47.14,47.08,47.13,10400.0,47.1,47.14,47.08,47.13,10400.0
2007-10-23 12:00:00,47.13,47.2,47.06,47.06,23700.0,47.13,47.2,47.06,47.06,23700.0
2007-10-23 12:05:00,47.06,47.09,46.92,46.92,22900.0,47.06,47.09,46.92,46.92,22900.0
2007-10-23 12:10:00,46.91,46.95,46.83,46.94,24600.0,46.91,46.95,46.83,46.94,24600.0
2007-10-23 12:15:00,46.95,46.95,46.84,46.95,14500.0,46.95,46.95,46.84,46.95,14500.0
2007-10-23 12:20:00,46.95,46.99,46.9,46.91,15500.0,46.95,46.99,46.9,46.91,15500.0
2007-10-23 12:25:00,46.9,46.92,46.83,46.89,9600.0,46.9,46.92,46.83,46.89,9600.0
2007-10-23 12:30:00,46.89,46.89,46.83,46.87,9000.0,46.89,46.89,46.83,46.87,9000.0
2007-10-23 12:35:00,46.87,46.92,46.8,46.91,25400.0,46.87,46.92,46.8,46.91,25400.0
2007-10-23 12:40:00,46.92,47.0,46.91,46.99,10000.0,46.92,47.0,46.91,46.99,10000.0
2007-10-23 12:45:00,46.99,47.0,46.93,46.94,9600.0,46.99,47.0,46.93,46.94,9600.0
2007-10-23 12:50:00,46.93,46.97,46.93,46.97,6800.0,46.93,46.97,46.93,46.97,6800.0
2007-10-23 12:55:00,46.97,46.97,46.87,46.88,11900.0,46.97,46.97,46.87,46.88,11900.0
2007-10-23 13:00:00,46.88,46.88,46.79,46.84,18600.0,46.88,46.88,46.79,46.84,18600.0
2007-10-23 13:05:00,46.83,46.9,46.83,46.9,10700.0,46.83,46.9,46.83,46.9,10700.0
2007-10-23 13:10:00,46.9,46.92,46.9,46.92,11700.0,46.9,46.92,46.9,46.92,11700.0
2007-10-23 13:15:00,46.93,47.0,46.93,46.97,10400.0,46.93,47.0,46.93,46.97,10400.0
2007-10-23 13:20:00,46.97,47.0,46.93,46.98,11600.0,46.97,47.0,46.93,46.98,11600.0
2007-10-23 13:25:00,46.99,46.99,46.87,46.88,12000.0,46.99,46.99,46.87,46.88,12000.0
2007-10-23 13:30:00,46.89,46.89,46.85,46.87,11100.0,46.89,46.89,46.85,46.87,11100.0
2007-10-23 13:35:00,46.87,47.0,46.86,47.0,19200.0,46.87,47.0,46.86,47.0,19200.0
2007-10-23 13:40:00,46.99,46.99,46.93,46.99,13700.0,46.99,46.99,46.93,46.99,13700.0
2007-10-23 13:45:00,47.0,47.0,46.93,46.93,10100.0,47.0,47.0,46.93,46.93,10100.0
2007-10-23 13:50:00,46.93,46.93,46.79,46.84,21200.0,46.93,46.93,46.79,46.84,21200.0
2007-10-23 13:55:00,46.87,46.89,46.81,46.83,15900.0,46.87,46.89,46.81,46.83,15900.0
2007-10-23 14:00:00,46.82,47.0,46.82,46.97,16200.0,46.82,47.0,46.82,46.97,16200.0
2007-10-23 14:05:00,46.97,47.01,46.88,46.9,17400.0,46.97,47.01,46.88,46.9,17400.0
2007-10-23 14:10:00,46.93,46.98,46.82,46.87,21900.0,46.93,46.98,46.82,46.87,21900.0
2007-10-23 14:15:00,46.88,46.99,46.88,46.99,10600.0,46.88,46.99,46.88,46.99,10600.0
2007-10-23 14:20:00,47.0,47.0,46.93,46.97,19600.0,47.0,47.0,46.93,46.97,19600.0
2007-10-23 14:25:00,46.97,47.0,46.92,46.98,10900.0,46.97,47.0,46.92,46.98,10900.0
2007-10-23 14:30:00,46.99,47.08,46.97,47.0,33400.0,46.99,47.08,46.97,47.0,33400.0
2007-10-23 14:35:00,47.0,47.03,46.92,46.95,24200.0,47.0,47.03,46.92,46.95,24200.0
2007-10-23 14:40:00,46.96,47.01,46.95,47.01,14300.0,46.96,47.01,46.95,47.01,14300.0
2007-10-23 14:45:00,47.04,47.04,46.87,46.93,29700.0,47.04,47.04,46.87,46.93,29700.0
2007-10-23 14:50:00,46.97,47.08,46.97,47.02,17400.0,46.97,47.08,46.97,47.02,17400.0
2007-10-23 14:55:00,47.03,47.04,46.9,46.91,35700.0,47.03,47.04,46.9,46.91,35700.0
2007-10-23 15:00:00,46.92,47.02,46.91,47.02,18700.0,46.92,47.02,46.91,47.02,18700.0
2007-10-23 15:05:00,47.03,47.04,46.96,47.0,31300.0,47.03,47.04,46.96,47.0,31300.0
2007-10-23 15:10:00,47.0,47.0,46.82,46.84,31600.0,47.0,47.0,46.82,46.84,31600.0
2007-10-23 15:15:00,46.84,46.97,46.84,46.85,20000.0,46.84,46.97,46.84,46.85,20000.0
2007-10-23 15:20:00,46.85,46.93,46.72,46.77,36700.0,46.85,46.93,46.72,46.77,36700.0
2007-10-23 15:25:00,46.79,46.95,46.78,46.9,32400.0,46.79,46.95,46.78,46.9,32400.0
2007-10-23 15:30:00,46.91,47.0,46.89,47.0,27600.0,46.91,47.0,46.89,47.0,27600.0
2007-10-23 15:35:00,47.0,47.06,46.99,47.06,22100.0,47.0,47.06,46.99,47.06,22100.0
2007-10-23 15:40:00,47.05,47.16,47.05,47.16,27300.0,47.05,47.16,47.05,47.16,27300.0
2007-10-23 15:45:00,47.17,47.25,47.06,47.09,61500.0,47.17,47.25,47.06,47.09,61500.0
2007-10-23 15:50:00,47.08,47.17,47.08,47.14,61100.0,47.08,47.17,47.08,47.14,61100.0
2007-10-23 15:55:00,47.15,47.25,47.1,47.25,114300.0,47.15,47.25,47.1,47.25,114300.0
2007-10-24 09:30:00,46.8,47.34,46.54,46.62,38100.0,46.8,47.34,46.54,46.62,38100.0
2007-10-24 09:35:00,46.63,46.99,46.6,46.96,16300.0,46.63,46.99,46.6,46.96,16300.0
2007-10-24 09:40:00,46.95,47.05,46.89,46.89,9400.0,46.95,47.05,46.89,46.89,9400.0
2007-10-24 09:45:00,46.89,46.95,46.61,46.91,62300.0,46.89,46.95,46.61,46.91,62300.0
2007-10-24 09:50:00,46.95,46.95,46.87,46.87,9900.0,46.95,46.95,46.87,46.87,9900.0
2007-10-24 09:55:00,46.89,46.91,46.86,46.9,9100.0,46.89,46.91,46.86,46.9,9100.0
2007-10-24 10:00:00,46.88,46.9,46.65,46.7,52200.0,46.88,46.9,46.65,46.7,52200.0
2007-10-24 10:05:00,46.69,46.83,46.69,46.75,16600.0,46.69,46.83,46.69,46.75,16600.0
2007-10-24 10:10:00,46.74,46.76,46.59,46.59,27400.0,46.74,46.76,46.59,46.59,27400.0
2007-10-24 10:15:00,46.58,46.67,46.57,46.65,21000.0,46.58,46.67,46.57,46.65,21000.0
2007-10-24 10:20:00,46.66,46.78,46.66,46.74,7400.0,46.66,46.78,46.66,46.74,7400.0
2007-10-24 10:25:00,46.71,46.85,46.63,46.79,6300.0,46.71,46.85,46.63,46.79,6300.0
2007-10-24 10:30:00,46.79,46.8,46.63,46.63,9400.0,46.79,46.8,46.63,46.63,9400.0
2007-10-24 10:35:00,46.62,46.65,46.59,46.59,8000.0,46.62,46.65,46.59,46.59,8000.0
2007-10-24 10:40:00,46.59,46.59,46.32,46.39,31200.0,46.59,46.59,46.32,46.39,31200.0
2007-10-24 10:45:00,46.41,46.41,46.17,46.2,20900.0,46.41,46.41,46.17,46.2,20900.0
2007-10-24 10:50:00,46.22,46.42,46.2,46.2,30800.0,46.22,46.42,46.2,46.2,30800.0
2007-10-24 10:55:00,46.17,46.25,46.17,46.2,13100.0,46.17,46.25,46.17,46.2,13100.0
2007-10-24 11:00:00,46.22,46.25,46.17,46.24,32000.0,46.22,46.25,46.17,46.24,32000.0
2007-10-24 11:05:00,46.23,46.28,46.01,46.03,35200.0,46.23,46.28,46.01,46.03,35200.0
2007-10-24 11:10:00,46.03,46.06,45.61,45.81,73900.0,46.03,46.06,45.61,45.81,73900.0
2007-10-24 11:15:00,45.82,45.83,45.56,45.59,40000.0,45.82,45.83,45.56,45.59,40000.0
2007-10-24 11:20:00,45.6,45.84,45.54,45.84,25500.0,45.6,45.84,45.54,45.84,25500.0
2007-10-24 11:25:00,45.84,45.92,45.68,45.85,27200.0,45.84,45.92,45.68,45.85,27200.0
2007-10-24 11:30:00,45.85,45.86,45.63,45.65,26000.0,45.85,45.86,45.63,45.65,26000.0
2007-10-24 11:35:00,45.67,45.99,45.67,45.94,17300.0,45.67,45.99,45.67,45.94,17300.0
2007-10-24 11:40:00,45.94,45.95,45.74,45.95,15000.0,45.94,45.95,45.74,45.95,15000.0
2007-10-24 11:45:00,45.96,46.05,45.87,46.03,35700.0,45.96,46.05,45.87,46.03,35700.0
2007-10-24 11:50:00,46.03,46.11,46.0,46.09,17200.0,46.03,46.11,46.0,46.09,17200.0
2007-10-24 11:55:00,46.09,46.11,46.02,46.02,26800.0,46.09,46.11,46.02,46.02,26800.0
2007-10-24 12:00:00,46.02,46.02,45.97,46.01,13100.0,46.02,46.02,45.97,46.01,13100.0
2007-10-24 12:05:00,46.0,46.2,45.98,46.18,21900.0,46.0,46.2,45.98,46.18,21900.0
2007-10-24 12:10:00,46.18,46.32,46.08,46.32,19300.0,46.18,46.32,46.08,46.32,19300.0
2007-10-24 12:15:00,46.31,46.39,46.26,46.28,21300.0,46.31,46.39,46.26,46.28,21300.0
2007-10-24 12:20:00,46.27,46.36,46.11,46.31,77300.0,46.27,46.36,46.11,46.31,77300.0
2007-10-24 12:25:00,46.28,46.45,46.28,46.42,7400.0,46.28,46.45,46.28,46.42,7400.0
2007-10-24 12:30:00,46.43,46.53,46.36,46.4,30000.0,46.43,46.53,46.36,46.4,30000.0
2007-10-24 12:35:00,46.4,46.5,46.31,46.46,16300.0,46.4,46.5,46.31,46.46,16300.0
2007-10-24 12:40:00,46.46,46.65,46.41,46.65,20700.0,46.46,46.65,46.41,46.65,20700.0
2007-10-24 12:45:00,46.62,46.65,46.36,46.43,22700.0,46.62,46.65,46.36,46.43,22700.0
2007-10-24 12:50:00,46.44,46.44,46.25,46.32,16500.0,46.44,46.44,46.25,46.32,16500.0
2007-10-24 12:55:00,46.33,46.42,46.29,46.4,23700.0,46.33,46.42,46.29,46.4,23700.0
2007-10-24 13:00:00,46.43,46.46,46.37,46.38,8900.0,46.43,46.46,46.37,46.38,8900.0
2007-10-24 13:05:00,46.38,46.55,46.37,46.52,15600.0,46.38,46.55,46.37,46.52,15600.0
2007-10-24 13:10:00,46.52,46.61,46.5,46.53,15900.0,46.52,46.61,46.5,46.53,15900.0
2007-10-24 13:15:00,46.54,46.55,46.4,46.44,14700.0,46.54,46.55,46.4,46.44,14700.0
2007-10-24 13:20:00,46.44,46.44,46.36,46.41,8200.0,46.44,46.44,46.36,46.41,8200.0
2007-10-24 13:25:00,46.42,46.52,46.38,46.49,7800.0,46.42,46.52,46.38,46.49,7800.0
2007-10-24 13:30:00,46.51,46.51,46.34,46.39,11300.0,46.51,46.51,46.34,46.39,11300.0
2007-10-24 13:35:00,46.41,46.42,46.28,46.29,11300.0,46.41,46.42,46.28,46.29,11300.0
2007-10-24 13:40:00,46.27,46.33,46.25,46.27,7200.0,46.27,46.33,46.25,46.27,7200.0
2007-10-24 13:45:00,46.26,46.3,46.26,46.3,6700.0,46.26,46.3,46.26,46.3,6700.0
2007-10-24 13:50:00,46.31,46.35,46.25,46.25,15000.0,46.31,46.35,46.25,46.25,15000.0
2007-10-24 13:55:00,46.25,46.28,46.2,46.26,19900.0,46.25,46.28,46.2,46.26,19900.0
2007-10-24 14:00:00,46.26,46.3,46.23,46.26,34700.0,46.26,46.3,46.23,46.26,34700.0
2007-10-24 14:05:00,46.23,46.34,46.23,46.26,15200.0,46.23,46.34,46.23,46.26,15200.0
2007-10-24 14:10:00,46.27,46.28,46.24,46.25,15700.0,46.27,46.28,46.24,46.25,15700.0
2007-10-24 14:15:00,46.25,46.32,46.24,46.28,25500.0,46.25,46.32,46.24,46.28,25500.0
2007-10-24 14:20:00,46.29,46.57,46.29,46.52,25700.0,46.29,46.57,46.29,46.52,25700.0
2007-10-24 14:25:00,46.51,46.79,46.47,46.72,22700.0,46.51,46.79,46.47,46.72,22700.0
2007-10-24 14:30:00,46.7,46.83,46.65,46.79,37300.0,46.7,46.83,46.65,46.79,37300.0
2007-10-24 14:35:00,46.78,46.81,46.6,46.66,23800.0,46.78,46.81,46.6,46.66,23800.0
2007-10-24 14:40:00,46.65,46.72,46.57,46.62,16000.0,46.65,46.72,46.57,46.62,16000.0
2007-10-24 14:45:00,46.61,46.77,46.61,46.74,16800.0,46.61,46.77,46.61,46.74,16800.0
2007-10-24 14:50:00,46.74,46.83,46.67,46.79,26800.0,46.74,46.83,46.67,46.79,26800.0
2007-10-24 14:55:00,46.81,46.93,46.77,46.87,35700.0,46.81,46.93,46.77,46.87,35700.0
2007-10-24 15:00:00,46.84,46.97,46.79,46.94,25800.0,46.84,46.97,46.79,46.94,25800.0
2007-10-24 15:05:00,46.91,46.91,46.78,46.88,25300.0,46.91,46.91,46.78,46.88,25300.0
2007-10-24 15:10:00,46.9,47.21,46.87,47.15,27800.0,46.9,47.21,46.87,47.15,27800.0
2007-10-24 15:15:00,47.16,47.21,46.99,47.07,24900.0,47.16,47.21,46.99,47.07,24900.0
2007-10-24 15:20:00,47.07,47.24,47.04,47.11,26200.0,47.07,47.24,47.04,47.11,26200.0
2007-10-24 15:25:00,47.08,47.44,47.06,47.42,27000.0,47.08,47.44,47.06,47.42,27000.0
2007-10-24 15:30:00,47.39,47.39,47.05,47.06,69800.0,47.39,47.39,47.05,47.06,69800.0
2007-10-24 15:35:00,47.06,47.13,46.85,46.85,61600.0,47.06,47.13,46.85,46.85,61600.0
2007-10-24 15:40:00,46.84,47.04,46.82,46.95,42500.0,46.84,47.04,46.82,46.95,42500.0
2007-10-24 15:45:00,46.95,46.99,46.78,46.85,35200.0,46.95,46.99,46.78,46.85,35200.0
2007-10-24 15:50:00,46.84,47.07,46.74,47.06,48100.0,46.84,47.07,46.74,47.06,48100.0
2007-10-24 15:55:00,47.06,47.19,47.01,47.18,70600.0,47.06,47.19,47.01,47.18,70600.0
2007-10-25 09:30:00,47.79,47.88,47.45,47.77,70800.0,47.79,47.88,47.45,47.77,70800.0
2007-10-25 09:35:00,47.7,47.7,47.38,47.38,19400.0,47.7,47.7,47.38,47.38,19400.0
2007-10-25 09:40:00,47.38,47.49,47.38,47.41,11100.0,47.38,47.49,47.38,47.41,11100.0
2007-10-25 09:45:00,47.44,47.57,47.42,47.52,23600.0,47.44,47.57,47.42,47.52,23600.0
2007-10-25 09:50:00,47.54,47.57,47.44,47.47,9100.0,47.54,47.57,47.44,47.47,9100.0
2007-10-25 09:55:00,47.43,47.43,47.19,47.23,14900.0,47.43,47.43,47.19,47.23,14900.0
2007-10-25 10:00:00,47.29,47.64,47.29,47.51,30900.0,47.29,47.64,47.29,47.51,30900.0
2007-10-25 10:05:00,47.51,47.66,47.5,47.65,29400.0,47.51,47.66,47.5,47.65,29400.0
2007-10-25 10:10:00,47.69,48.05,47.62,47.96,24400.0,47.69,48.05,47.62,47.96,24400.0
2007-10-25 10:15:00,47.98,48.19,47.86,48.07,44200.0,47.98,48.19,47.86,48.07,44200.0
2007-10-25 10:20:00,48.04,48.05,47.97,48.02,9000.0,48.04,48.05,47.97,48.02,9000.0
2007-10-25 10:25:00,48.01,48.02,47.95,48.02,14800.0,48.01,48.02,47.95,48.02,14800.0
2007-10-25 10:30:00,48.02,48.07,47.76,47.77,19000.0,48.02,48.07,47.76,47.77,19000.0
2007-10-25 10:35:00,47.77,47.85,47.73,47.77,28100.0,47.77,47.85,47.73,47.77,28100.0
2007-10-25 10:40:00,47.77,47.78,47.73,47.77,13400.0,47.77,47.78,47.73,47.77,13400.0
2007-10-25 10:45:00,47.76,47.76,47.7,47.74,24500.0,47.76,47.76,47.7,47.74,24500.0
2007-10-25 10:50:00,47.74,47.9,47.72,47.81,19300.0,47.74,47.9,47.72,47.81,19300.0
2007-10-25 10:55:00,47.79,47.85,47.78,47.83,14400.0,47.79,47.85,47.78,47.83,14400.0
2007-10-25 11:00:00,47.85,47.86,47.67,47.71,16800.0,47.85,47.86,47.67,47.71,16800.0
2007-10-25 11:05:00,47.69,47.71,47.65,47.71,51900.0,47.69,47.71,47.65,47.71,51900.0
2007-10-25 11:10:00,47.71,47.72,47.66,47.67,15300.0,47.71,47.72,47.66,47.67,15300.0
2007-10-25 11:15:00,47.67,47.71,47.63,47.66,19600.0,47.67,47.71,47.63,47.66,19600.0
2007-10-25 11:20:00,47.64,47.77,47.63,47.76,29400.0,47.64,47.77,47.63,47.76,29400.0
2007-10-25 11:25:00,47.74,47.78,47.74,47.76,19600.0,47.74,47.78,47.74,47.76,19600.0
2007-10-25 11:30:00,47.76,47.89,47.76,47.84,14300.0,47.76,47.89,47.76,47.84,14300.0
2007-10-25 11:35:00,47.85,47.88,47.82,47.82,11400.0,47.85,47.88,47.82,47.82,11400.0
2007-10-25 11:40:00,47.82,47.82,47.63,47.63,18300.0,47.82,47.82,47.63,47.63,18300.0
2007-10-25 11:45:00,47.63,47.64,47.48,47.49,10600.0,47.63,47.64,47.48,47.49,10600.0
2007-10-25 11:50:00,47.49,47.5,47.32,47.32,26800.0,47.49,47.5,47.32,47.32,26800.0
2007-10-25 11:55:00,47.32,47.36,46.98,46.98,43200.0,47.32,47.36,46.98,46.98,43200.0
2007-10-25 12:00:00,47.0,47.19,46.98,47.19,36300.0,47.0,47.19,46.98,47.19,36300.0
2007-10-25 12:05:00,47.2,47.31,47.19,47.19,21400.0,47.2,47.31,47.19,47.19,21400.0
2007-10-25 12:10:00,47.19,47.25,47.1,47.24,13100.0,47.19,47.25,47.1,47.24,13100.0
2007-10-25 12:15:00,47.24,47.25,47.11,47.19,20500.0,47.24,47.25,47.11,47.19,20500.0
2007-10-25 12:20:00,47.17,47.22,47.02,47.21,26400.0,47.17,47.22,47.02,47.21,26400.0
2007-10-25 12:25:00,47.23,47.27,47.14,47.27,9700.0,47.23,47.27,47.14,47.27,9700.0
2007-10-25 12:30:00,47.27,47.29,47.11,47.15,13800.0,47.27,47.29,47.11,47.15,13800.0
2007-10-25 12:35:00,47.15,47.15,47.02,47.13,14900.0,47.15,47.15,47.02,47.13,14900.0
2007-10-25 12:40:00,47.15,47.2,47.14,47.2,5500.0,47.15,47.2,47.14,47.2,5500.0
2007-10-25 12:45:00,47.22,47.25,47.11,47.13,10300.0,47.22,47.25,47.11,47.13,10300.0
2007-10-25 12:50:00,47.15,47.28,47.14,47.24,6200.0,47.15,47.28,47.14,47.24,6200.0
2007-10-25 12:55:00,47.24,47.26,47.07,47.1,13400.0,47.24,47.26,47.07,47.1,13400.0
2007-10-25 13:00:00,47.1,47.1,46.99,47.04,26600.0,47.1,47.1,46.99,47.04,26600.0
2007-10-25 13:05:00,47.05,47.1,47.01,47.1,35800.0,47.05,47.1,47.01,47.1,35800.0
2007-10-25 13:10:00,47.11,47.23,47.09,47.15,13300.0,47.11,47.23,47.09,47.15,13300.0
2007-10-25 13:15:00,47.15,47.21,47.06,47.12,19900.0,47.15,47.21,47.06,47.12,19900.0
2007-10-25 13:20:00,47.11,47.19,47.02,47.06,33400.0,47.11,47.19,47.02,47.06,33400.0
2007-10-25 13:25:00,47.08,47.09,47.03,47.09,18800.0,47.08,47.09,47.03,47.09,18800.0
2007-10-25 13:30:00,47.1,47.24,47.07,47.17,31500.0,47.1,47.24,47.07,47.17,31500.0
2007-10-25 13:35:00,47.16,47.19,47.08,47.15,22600.0,47.16,47.19,47.08,47.15,22600.0
2007-10-25 13:40:00,47.14,47.14,47.07,47.11,10500.0,47.14,47.14,47.07,47.11,10500.0
2007-10-25 13:45:00,47.11,47.16,47.06,47.16,26100.0,47.11,47.16,47.06,47.16,26100.0
2007-10-25 13:50:00,47.15,47.2,47.13,47.18,26400.0,47.15,47.2,47.13,47.18,26400.0
2007-10-25 13:55:00,47.17,47.19,47.12,47.14,13600.0,47.17,47.19,47.12,47.14,13600.0
2007-10-25 14:00:00,47.14,47.15,47.05,47.1,41800.0,47.14,47.15,47.05,47.1,41800.0
2007-10-25 14:05:00,47.08,47.1,47.02,47.03,39000.0,47.08,47.1,47.02,47.03,39000.0
2007-10-25 14:10:00,47.03,47.32,47.03,47.29,45900.0,47.03,47.32,47.03,47.29,45900.0
2007-10-25 14:15:00,47.26,47.26,47.13,47.2,21000.0,47.26,47.26,47.13,47.2,21000.0
2007-10-25 14:20:00,47.2,47.31,47.14,47.29,24600.0,47.2,47.31,47.14,47.29,24600.0
2007-10-25 14:25:00,47.29,47.3,47.18,47.22,23800.0,47.29,47.3,47.18,47.22,23800.0
2007-10-25 14:30:00,47.24,47.29,47.16,47.25,39500.0,47.24,47.29,47.16,47.25,39500.0
2007-10-25 14:35:00,47.25,47.29,47.15,47.23,38500.0,47.25,47.29,47.15,47.23,38500.0
2007-10-25 14:40:00,47.23,47.28,47.2,47.21,27300.0,47.23,47.28,47.2,47.21,27300.0
2007-10-25 14:45:00,47.21,47.26,47.2,47.23,34100.0,47.21,47.26,47.2,47.23,34100.0
2007-10-25 14:50:00,47.21,47.38,47.21,47.3,18700.0,47.21,47.38,47.21,47.3,18700.0
2007-10-25 14:55:00,47.31,47.55,47.26,47.46,27900.0,47.31,47.55,47.26,47.46,27900.0
2007-10-25 15:00:00,47.49,47.49,47.26,47.28,32800.0,47.49,47.49,47.26,47.28,32800.0
2007-10-25 15:05:00,47.31,47.35,47.26,47.32,23600.0,47.31,47.35,47.26,47.32,23600.0
2007-10-25 15:10:00,47.32,47.33,47.28,47.28,38400.0,47.32,47.33,47.28,47.28,38400.0
2007-10-25 15:15:00,47.29,47.42,47.28,47.41,32200.0,47.29,47.42,47.28,47.41,32200.0
2007-10-25 15:20:00,47.41,47.44,47.35,47.39,36300.0,47.41,47.44,47.35,47.39,36300.0
2007-10-25 15:25:00,47.39,47.45,47.36,47.41,47700.0,47.39,47.45,47.36,47.41,47700.0
2007-10-25 15:30:00,47.41,47.45,47.22,47.23,48000.0,47.41,47.45,47.22,47.23,48000.0
2007-10-25 15:35:00,47.23,47.36,47.22,47.27,48100.0,47.23,47.36,47.22,47.27,48100.0
2007-10-25 15:40:00,47.27,47.54,47.27,47.51,42600.0,47.27,47.54,47.27,47.51,42600.0
2007-10-25 15:45:00,47.51,47.52,47.28,47.3,44200.0,47.51,47.52,47.28,47.3,44200.0
2007-10-25 15:50:00,47.29,47.34,47.29,47.33,39400.0,47.29,47.34,47.29,47.33,39400.0
2007-10-25 15:55:00,47.33,47.36,47.25,47.26,54500.0,47.33,47.36,47.25,47.26,54500.0
2007-10-26 09:30:00,47.46,48.02,47.46,47.54,41700.0,47.46,48.02,47.46,47.54,41700.0
2007-10-26 09:35:00,47.58,47.88,47.52,47.81,26500.0,47.58,47.88,47.52,47.81,26500.0
2007-10-26 09:40:00,47.86,47.95,47.78,47.84,51800.0,47.86,47.95,47.78,47.84,51800.0
2007-10-26 09:45:00,47.84,48.1,47.84,47.95,53000.0,47.84,48.1,47.84,47.95,53000.0
2007-10-26 09:50:00,47.95,48.0,47.85,47.85,75600.0,47.95,48.0,47.85,47.85,75600.0
2007-10-26 09:55:00,47.86,47.97,47.75,47.91,26800.0,47.86,47.97,47.75,47.91,26800.0
2007-10-26 10:00:00,47.91,47.97,47.6,47.84,56900.0,47.91,47.97,47.6,47.84,56900.0
2007-10-26 10:05:00,47.85,47.89,47.77,47.77,34100.0,47.85,47.89,47.77,47.77,34100.0
2007-10-26 10:10:00,47.75,47.78,47.7,47.76,11700.0,47.75,47.78,47.7,47.76,11700.0
2007-10-26 10:15:00,47.8,47.97,47.77,47.78,25400.0,47.8,47.97,47.77,47.78,25400.0
2007-10-26 10:20:00,47.78,47.9,47.77,47.86,21900.0,47.78,47.9,47.77,47.86,21900.0
2007-10-26 10:25:00,47.9,47.92,47.84,47.88,14600.0,47.9,47.92,47.84,47.88,14600.0
2007-10-26 10:30:00,47.88,47.88,47.84,47.84,12100.0,47.88,47.88,47.84,47.84,12100.0
2007-10-26 10:35:00,47.84,47.85,47.79,47.79,25200.0,47.84,47.85,47.79,47.79,25200.0
2007-10-26 10:40:00,47.79,47.8,47.7,47.7,31700.0,47.79,47.8,47.7,47.7,31700.0
2007-10-26 10:45:00,47.7,47.76,47.67,47.75,19100.0,47.7,47.76,47.67,47.75,19100.0
2007-10-26 10:50:00,47.74,47.79,47.66,47.78,23200.0,47.74,47.79,47.66,47.78,23200.0
2007-10-26 10:55:00,47.77,47.83,47.76,47.83,17500.0,47.77,47.83,47.76,47.83,17500.0
2007-10-26 11:00:00,47.81,47.83,47.76,47.77,14400.0,47.81,47.83,47.76,47.77,14400.0
2007-10-26 11:05:00,47.78,47.78,47.72,47.74,19100.0,47.78,47.78,47.72,47.74,19100.0
2007-10-26 11:10:00,47.74,47.86,47.74,47.83,13300.0,47.74,47.86,47.74,47.83,13300.0
2007-10-26 11:15:00,47.81,47.81,47.71,47.71,13100.0,47.81,47.81,47.71,47.71,13100.0
2007-10-26 11:20:00,47.7,47.85,47.65,47.85,13800.0,47.7,47.85,47.65,47.85,13800.0
2007-10-26 11:25:00,47.85,47.89,47.71,47.89,11200.0,47.85,47.89,47.71,47.89,11200.0
2007-10-26 11:30:00,47.88,47.89,47.77,47.77,8000.0,47.88,47.89,47.77,47.77,8000.0
2007-10-26 11:35:00,47.75,47.75,47.68,47.7,8000.0,47.75,47.75,47.68,47.7,8000.0
2007-10-26 11:40:00,47.69,47.72,47.65,47.66,7900.0,47.69,47.72,47.65,47.66,7900.0
2007-10-26 11:45:00,47.66,47.68,47.66,47.68,6300.0,47.66,47.68,47.66,47.68,6300.0
2007-10-26 11:50:00,47.67,47.68,47.66,47.67,10800.0,47.67,47.68,47.66,47.67,10800.0
2007-10-26 11:55:00,47.67,47.68,47.65,47.65,10900.0,47.67,47.68,47.65,47.65,10900.0
2007-10-26 12:00:00,47.65,47.65,47.41,47.41,25600.0,47.65,47.65,47.41,47.41,25600.0
2007-10-26 12:05:00,47.4,47.56,47.38,47.56,19900.0,47.4,47.56,47.38,47.56,19900.0
2007-10-26 12:10:00,47.56,47.56,47.43,47.47,16800.0,47.56,47.56,47.43,47.47,16800.0
2007-10-26 12:15:00,47.45,47.48,47.4,47.41,10500.0,47.45,47.48,47.4,47.41,10500.0
2007-10-26 12:20:00,47.41,47.43,47.36,47.43,8700.0,47.41,47.43,47.36,47.43,8700.0
2007-10-26 12:25:00,47.43,47.56,47.43,47.54,19700.0,47.43,47.56,47.43,47.54,19700.0
2007-10-26 12:30:00,47.54,47.75,47.52,47.66,50100.0,47.54,47.75,47.52,47.66,50100.0
2007-10-26 12:35:00,47.64,47.64,47.6,47.62,12200.0,47.64,47.64,47.6,47.62,12200.0
2007-10-26 12:40:00,47.61,47.63,47.54,47.55,46900.0,47.61,47.63,47.54,47.55,46900.0
2007-10-26 12:45:00,47.56,47.59,47.56,47.57,5400.0,47.56,47.59,47.56,47.57,5400.0
2007-10-26 12:50:00,47.57,47.58,47.55,47.58,9800.0,47.57,47.58,47.55,47.58,9800.0
2007-10-26 12:55:00,47.58,47.58,47.54,47.57,14900.0,47.58,47.58,47.54,47.57,14900.0
2007-10-26 13:00:00,47.55,47.57,47.53,47.55,24600.0,47.55,47.57,47.53,47.55,24600.0
2007-10-26 13:05:00,47.55,47.61,47.55,47.61,13200.0,47.55,47.61,47.55,47.61,13200.0
2007-10-26 13:10:00,47.61,47.63,47.59,47.61,11800.0,47.61,47.63,47.59,47.61,11800.0
2007-10-26 13:15:00,47.61,47.63,47.55,47.56,16300.0,47.61,47.63,47.55,47.56,16300.0
2007-10-26 13:20:00,47.57,47.61,47.56,47.56,20100.0,47.57,47.61,47.56,47.56,20100.0
2007-10-26 13:25:00,47.56,47.56,47.5,47.51,15300.0,47.56,47.56,47.5,47.51,15300.0
2007-10-26 13:30:00,47.5,47.5,47.44,47.47,10100.0,47.5,47.5,47.44,47.47,10100.0
2007-10-26 13:35:00,47.46,47.47,47.39,47.45,20500.0,47.46,47.47,47.39,47.45,20500.0
2007-10-26 13:40:00,47.45,47.46,47.45,47.46,14100.0,47.45,47.46,47.45,47.46,14100.0
2007-10-26 13:45:00,47.46,47.5,47.45,47.5,12200.0,47.46,47.5,47.45,47.5,12200.0
2007-10-26 13:50:00,47.51,47.52,47.49,47.52,7500.0,47.51,47.52,47.49,47.52,7500.0
2007-10-26 13:55:00,47.52,47.53,47.49,47.49,7100.0,47.52,47.53,47.49,47.49,7100.0
2007-10-26 14:00:00,47.49,47.5,47.47,47.5,11600.0,47.49,47.5,47.47,47.5,11600.0
2007-10-26 14:05:00,47.5,47.66,47.48,47.66,23000.0,47.5,47.66,47.48,47.66,23000.0
2007-10-26 14:10:00,47.66,47.76,47.65,47.75,18200.0,47.66,47.76,47.65,47.75,18200.0
2007-10-26 14:15:00,47.76,47.79,47.72,47.74,38500.0,47.76,47.79,47.72,47.74,38500.0
2007-10-26 14:20:00,47.74,47.74,47.67,47.67,13400.0,47.74,47.74,47.67,47.67,13400.0
2007-10-26 14:25:00,47.67,47.69,47.66,47.68,11700.0,47.67,47.69,47.66,47.68,11700.0
2007-10-26 14:30:00,47.67,47.69,47.62,47.64,7100.0,47.67,47.69,47.62,47.64,7100.0
2007-10-26 14:35:00,47.63,47.64,47.55,47.6,9900.0,47.63,47.64,47.55,47.6,9900.0
2007-10-26 14:40:00,47.59,47.63,47.56,47.62,10200.0,47.59,47.63,47.56,47.62,10200.0
2007-10-26 14:45:00,47.61,47.62,47.53,47.55,26500.0,47.61,47.62,47.53,47.55,26500.0
2007-10-26 14:50:00,47.54,47.57,47.52,47.57,20400.0,47.54,47.57,47.52,47.57,20400.0
2007-10-26 14:55:00,47.56,47.58,47.56,47.56,8100.0,47.56,47.58,47.56,47.56,8100.0
2007-10-26 15:00:00,47.57,47.61,47.55,47.55,17600.0,47.57,47.61,47.55,47.55,17600.0
2007-10-26 15:05:00,47.56,47.56,47.51,47.54,31700.0,47.56,47.56,47.51,47.54,31700.0
2007-10-26 15:10:00,47.54,47.56,47.52,47.55,22700.0,47.54,47.56,47.52,47.55,22700.0
2007-10-26 15:15:00,47.55,47.56,47.52,47.52,12900.0,47.55,47.56,47.52,47.52,12900.0
2007-10-26 15:20:00,47.52,47.55,47.44,47.47,44800.0,47.52,47.55,47.44,47.47,44800.0
2007-10-26 15:25:00,47.48,47.53,47.47,47.5,18700.0,47.48,47.53,47.47,47.5,18700.0
2007-10-26 15:30:00,47.51,47.53,47.48,47.51,31000.0,47.51,47.53,47.48,47.51,31000.0
2007-10-26 15:35:00,47.5,47.63,47.5,47.6,27600.0,47.5,47.63,47.5,47.6,27600.0
2007-10-26 15:40:00,47.6,47.6,47.57,47.58,36700.0,47.6,47.6,47.57,47.58,36700.0
2007-10-26 15:45:00,47.58,47.6,47.44,47.48,61200.0,47.58,47.6,47.44,47.48,61200.0
2007-10-26 15:50:00,47.49,47.59,47.47,47.59,57900.0,47.49,47.59,47.47,47.59,57900.0
2007-10-26 15:55:00,47.59,47.65,47.51,47.65,76100.0,47.59,47.65,47.51,47.65,76100.0
2007-10-29 09:30:00,47.77,48.12,47.7,47.99,309100.0,47.77,48.12,47.7,47.99,309100.0
2007-10-29 09:35:00,47.98,47.98,47.75,47.75,35800.0,47.98,47.98,47.75,47.75,35800.0
2007-10-29 09:40:00,47.75,47.89,47.75,47.8,36200.0,47.75,47.89,47.75,47.8,36200.0
2007-10-29 09:45:00,47.81,47.81,47.75,47.75,34600.0,47.81,47.81,47.75,47.75,34600.0
2007-10-29 09:50:00,47.75,47.8,47.75,47.8,123300.0,47.75,47.8,47.75,47.8,123300.0
2007-10-29 09:55:00,47.8,47.8,47.58,47.59,46200.0,47.8,47.8,47.58,47.59,46200.0
2007-10-29 10:00:00,47.58,47.58,47.3,47.44,35500.0,47.58,47.58,47.3,47.44,35500.0
2007-10-29 10:05:00,47.44,47.6,47.43,47.6,32000.0,47.44,47.6,47.43,47.6,32000.0
2007-10-29 10:10:00,47.59,47.6,47.5,47.5,17900.0,47.59,47.6,47.5,47.5,17900.0
2007-10-29 10:15:00,47.5,47.55,47.31,47.42,68500.0,47.5,47.55,47.31,47.42,68500.0
2007-10-29 10:20:00,47.42,47.46,47.32,47.39,52300.0,47.42,47.46,47.32,47.39,52300.0
2007-10-29 10:25:00,47.39,47.5,47.3,47.5,24500.0,47.39,47.5,47.3,47.5,24500.0
2007-10-29 10:30:00,47.5,47.53,47.24,47.35,28900.0,47.5,47.53,47.24,47.35,28900.0
2007-10-29 10:35:00,47.35,47.38,47.23,47.27,17300.0,47.35,47.38,47.23,47.27,17300.0
2007-10-29 10:40:00,47.28,47.31,47.25,47.28,12200.0,47.28,47.31,47.25,47.28,12200.0
2007-10-29 10:45:00,47.29,47.32,47.28,47.32,15500.0,47.29,47.32,47.28,47.32,15500.0
2007-10-29 10:50:00,47.33,47.34,47.24,47.24,32400.0,47.33,47.34,47.24,47.24,32400.0
2007-10-29 10:55:00,47.25,47.27,47.2,47.26,14500.0,47.25,47.27,47.2,47.26,14500.0
2007-10-29 11:00:00,47.25,47.25,47.16,47.24,18400.0,47.25,47.25,47.16,47.24,18400.0
2007-10-29 11:05:00,47.24,47.27,47.21,47.24,9800.0,47.24,47.27,47.21,47.24,9800.0
2007-10-29 11:10:00,47.24,47.45,47.24,47.45,13200.0,47.24,47.45,47.24,47.45,13200.0
2007-10-29 11:15:00,47.46,47.72,47.46,47.54,35700.0,47.46,47.72,47.46,47.54,35700.0
2007-10-29 11:20:00,47.54,47.72,47.54,47.64,393900.0,47.54,47.72,47.54,47.64,393900.0
2007-10-29 11:25:00,47.64,47.7,47.62,47.66,41900.0,47.64,47.7,47.62,47.66,41900.0
2007-10-29 11:30:00,47.66,47.67,47.61,47.65,17200.0,47.66,47.67,47.61,47.65,17200.0
2007-10-29 11:35:00,47.64,47.64,47.51,47.56,11000.0,47.64,47.64,47.51,47.56,11000.0
2007-10-29 11:40:00,47.57,47.6,47.54,47.57,14200.0,47.57,47.6,47.54,47.57,14200.0
2007-10-29 11:45:00,47.57,47.58,47.55,47.58,9000.0,47.57,47.58,47.55,47.58,9000.0
2007-10-29 11:50:00,47.58,47.64,47.57,47.63,9300.0,47.58,47.64,47.57,47.63,9300.0
2007-10-29 11:55:00,47.63,47.67,47.63,47.67,14800.0,47.63,47.67,47.63,47.67,14800.0
2007-10-29 12:00:00,47.66,47.67,47.6,47.65,75400.0,47.66,47.67,47.6,47.65,75400.0
2007-10-29 12:05:00,47.65,47.66,47.64,47.65,12300.0,47.65,47.66,47.64,47.65,12300.0
2007-10-29 12:10:00,47.66,47.66,47.6,47.61,9200.0,47.66,47.66,47.6,47.61,9200.0
2007-10-29 12:15:00,47.59,47.68,47.57,47.68,7600.0,47.59,47.68,47.57,47.68,7600.0
2007-10-29 12:20:00,47.69,47.8,47.69,47.79,12500.0,47.69,47.8,47.69,47.79,12500.0
2007-10-29 12:25:00,47.78,47.79,47.78,47.78,27600.0,47.78,47.79,47.78,47.78,27600.0
2007-10-29 12:30:00,47.79,47.8,47.78,47.79,39600.0,47.79,47.8,47.78,47.79,39600.0
2007-10-29 12:35:00,47.78,47.79,47.63,47.73,31900.0,47.78,47.79,47.63,47.73,31900.0
2007-10-29 12:40:00,47.71,47.72,47.7,47.7,11100.0,47.71,47.72,47.7,47.7,11100.0
2007-10-29 12:45:00,47.7,47.71,47.67,47.67,20100.0,47.7,47.71,47.67,47.67,20100.0
2007-10-29 12:50:00,47.67,47.68,47.62,47.63,16000.0,47.67,47.68,47.62,47.63,16000.0
2007-10-29 12:55:00,47.63,47.65,47.62,47.65,4000.0,47.63,47.65,47.62,47.65,4000.0
2007-10-29 13:00:00,47.65,47.66,47.64,47.66,12000.0,47.65,47.66,47.64,47.66,12000.0
2007-10-29 13:05:00,47.66,47.67,47.66,47.67,12400.0,47.66,47.67,47.66,47.67,12400.0
2007-10-29 13:10:00,47.67,47.67,47.66,47.66,29900.0,47.67,47.67,47.66,47.66,29900.0
2007-10-29 13:15:00,47.67,47.68,47.66,47.67,7100.0,47.67,47.68,47.66,47.67,7100.0
2007-10-29 13:20:00,47.68,47.72,47.68,47.71,256400.0,47.68,47.72,47.68,47.71,256400.0
2007-10-29 13:25:00,47.71,47.73,47.71,47.72,12900.0,47.71,47.73,47.71,47.72,12900.0
2007-10-29 13:30:00,47.72,47.75,47.72,47.74,15700.0,47.72,47.75,47.72,47.74,15700.0
2007-10-29 13:35:00,47.75,47.81,47.75,47.8,9300.0,47.75,47.81,47.75,47.8,9300.0
2007-10-29 13:40:00,47.8,47.81,47.76,47.76,14500.0,47.8,47.81,47.76,47.76,14500.0
2007-10-29 13:45:00,47.77,47.77,47.72,47.77,10400.0,47.77,47.77,47.72,47.77,10400.0
2007-10-29 13:50:00,47.77,47.79,47.74,47.75,22100.0,47.77,47.79,47.74,47.75,22100.0
2007-10-29 13:55:00,47.76,47.86,47.76,47.86,34300.0,47.76,47.86,47.76,47.86,34300.0
2007-10-29 14:00:00,47.85,47.98,47.85,47.96,24300.0,47.85,47.98,47.85,47.96,24300.0
2007-10-29 14:05:00,47.97,48.03,47.88,47.89,19200.0,47.97,48.03,47.88,47.89,19200.0
2007-10-29 14:10:00,47.88,47.88,47.77,47.8,44000.0,47.88,47.88,47.77,47.8,44000.0
2007-10-29 14:15:00,47.79,47.83,47.78,47.83,20600.0,47.79,47.83,47.78,47.83,20600.0
2007-10-29 14:20:00,47.83,47.92,47.82,47.89,14700.0,47.83,47.92,47.82,47.89,14700.0
2007-10-29 14:25:00,47.87,47.88,47.8,47.81,25400.0,47.87,47.88,47.8,47.81,25400.0
2007-10-29 14:30:00,47.79,47.79,47.66,47.7,17500.0,47.79,47.79,47.66,47.7,17500.0
2007-10-29 14:35:00,47.7,47.7,47.64,47.69,17000.0,47.7,47.7,47.64,47.69,17000.0
2007-10-29 14:40:00,47.67,47.73,47.64,47.73,9900.0,47.67,47.73,47.64,47.73,9900.0
2007-10-29 14:45:00,47.73,47.74,47.7,47.7,10500.0,47.73,47.74,47.7,47.7,10500.0
2007-10-29 14:50:00,47.7,47.7,47.6,47.62,17200.0,47.7,47.7,47.6,47.62,17200.0
2007-10-29 14:55:00,47.62,47.68,47.61,47.64,8400.0,47.62,47.68,47.61,47.64,8400.0
2007-10-29 15:00:00,47.65,47.65,47.58,47.58,10300.0,47.65,47.65,47.58,47.58,10300.0
2007-10-29 15:05:00,47.57,47.61,47.57,47.59,12200.0,47.57,47.61,47.57,47.59,12200.0
2007-10-29 15:10:00,47.61,47.63,47.59,47.59,10700.0,47.61,47.63,47.59,47.59,10700.0
2007-10-29 15:15:00,47.59,47.62,47.58,47.6,13900.0,47.59,47.62,47.58,47.6,13900.0
2007-10-29 15:20:00,47.6,47.6,47.55,47.56,19200.0,47.6,47.6,47.55,47.56,19200.0
2007-10-29 15:25:00,47.56,47.6,47.55,47.58,14000.0,47.56,47.6,47.55,47.58,14000.0
2007-10-29 15:30:00,47.59,47.63,47.54,47.58,21500.0,47.59,47.63,47.54,47.58,21500.0
2007-10-29 15:35:00,47.6,47.6,47.56,47.57,27800.0,47.6,47.6,47.56,47.57,27800.0
2007-10-29 15:40:00,47.58,47.58,47.56,47.57,43600.0,47.58,47.58,47.56,47.57,43600.0
2007-10-29 15:45:00,47.58,47.64,47.56,47.64,35800.0,47.58,47.64,47.56,47.64,35800.0
2007-10-29 15:50:00,47.64,47.79,47.63,47.74,172600.0,47.64,47.79,47.63,47.74,172600.0
2007-10-29 15:55:00,47.73,47.8,47.68,47.75,113400.0,47.73,47.8,47.68,47.75,113400.0
2007-10-30 09:30:00,47.51,47.59,46.88,46.94,69500.0,47.51,47.59,46.88,46.94,69500.0
2007-10-30 09:35:00,46.98,47.04,46.94,46.96,32500.0,46.98,47.04,46.94,46.96,32500.0
2007-10-30 09:40:00,46.96,47.33,46.96,47.33,28000.0,46.96,47.33,46.96,47.33,28000.0
2007-10-30 09:45:00,47.32,47.52,47.15,47.51,38900.0,47.32,47.52,47.15,47.51,38900.0
2007-10-30 09:50:00,47.51,47.6,47.34,47.42,25700.0,47.51,47.6,47.34,47.42,25700.0
2007-10-30 09:55:00,47.44,47.45,47.29,47.42,20800.0,47.44,47.45,47.29,47.42,20800.0
2007-10-30 10:00:00,47.39,47.5,47.22,47.24,36500.0,47.39,47.5,47.22,47.24,36500.0
2007-10-30 10:05:00,47.24,47.4,47.2,47.25,42800.0,47.24,47.4,47.2,47.25,42800.0
2007-10-30 10:10:00,47.28,47.45,47.23,47.45,11500.0,47.28,47.45,47.23,47.45,11500.0
2007-10-30 10:15:00,47.44,47.44,47.25,47.3,11700.0,47.44,47.44,47.25,47.3,11700.0
2007-10-30 10:20:00,47.3,47.31,47.22,47.29,30000.0,47.3,47.31,47.22,47.29,30000.0
2007-10-30 10:25:00,47.3,47.31,47.24,47.27,25500.0,47.3,47.31,47.24,47.27,25500.0
2007-10-30 10:30:00,47.27,47.31,47.23,47.27,22800.0,47.27,47.31,47.23,47.27,22800.0
2007-10-30 10:35:00,47.27,47.33,47.24,47.3,21900.0,47.27,47.33,47.24,47.3,21900.0
2007-10-30 10:40:00,47.29,47.35,47.26,47.33,34400.0,47.29,47.35,47.26,47.33,34400.0
2007-10-30 10:45:00,47.34,47.36,47.28,47.3,15300.0,47.34,47.36,47.28,47.3,15300.0
2007-10-30 10:50:00,47.27,47.3,47.26,47.29,11100.0,47.27,47.3,47.26,47.29,11100.0
2007-10-30 10:55:00,47.29,47.32,47.26,47.26,11800.0,47.29,47.32,47.26,47.26,11800.0
2007-10-30 11:00:00,47.26,47.28,47.23,47.27,48800.0,47.26,47.28,47.23,47.27,48800.0
2007-10-30 11:05:00,47.27,47.28,47.26,47.28,11500.0,47.27,47.28,47.26,47.28,11500.0
2007-10-30 11:10:00,47.28,47.49,47.25,47.25,184000.0,47.28,47.49,47.25,47.25,184000.0
2007-10-30 11:15:00,47.25,47.27,47.24,47.24,64100.0,47.25,47.27,47.24,47.24,64100.0
2007-10-30 11:20:00,47.24,47.25,47.21,47.23,10900.0,47.24,47.25,47.21,47.23,10900.0
2007-10-30 11:25:00,47.22,47.23,47.07,47.07,9700.0,47.22,47.23,47.07,47.07,9700.0
2007-10-30 11:30:00,47.07,47.11,47.04,47.05,16500.0,47.07,47.11,47.04,47.05,16500.0
2007-10-30 11:35:00,47.05,47.07,47.01,47.02,9600.0,47.05,47.07,47.01,47.02,9600.0
2007-10-30 11:40:00,47.03,47.04,46.98,47.01,11300.0,47.03,47.04,46.98,47.01,11300.0
2007-10-30 11:45:00,47.01,47.03,46.95,46.97,19200.0,47.01,47.03,46.95,46.97,19200.0
2007-10-30 11:50:00,46.96,46.96,46.88,46.89,20000.0,46.96,46.96,46.88,46.89,20000.0
2007-10-30 11:55:00,46.88,46.92,46.86,46.86,20200.0,46.88,46.92,46.86,46.86,20200.0
2007-10-30 12:00:00,46.86,46.9,46.86,46.88,12500.0,46.86,46.9,46.86,46.88,12500.0
2007-10-30 12:05:00,46.88,46.89,46.8,46.87,13800.0,46.88,46.89,46.8,46.87,13800.0
2007-10-30 12:10:00,46.86,46.89,46.86,46.89,6200.0,46.86,46.89,46.86,46.89,6200.0
2007-10-30 12:15:00,46.88,46.89,46.86,46.87,5700.0,46.88,46.89,46.86,46.87,5700.0
2007-10-30 12:20:00,46.87,46.89,46.85,46.87,11000.0,46.87,46.89,46.85,46.87,11000.0
2007-10-30 12:25:00,46.87,46.89,46.85,46.87,10400.0,46.87,46.89,46.85,46.87,10400.0
2007-10-30 12:30:00,46.87,46.98,46.87,46.97,10000.0,46.87,46.98,46.87,46.97,10000.0
2007-10-30 12:35:00,46.98,46.98,46.82,46.87,24400.0,46.98,46.98,46.82,46.87,24400.0
2007-10-30 12:40:00,46.87,46.91,46.87,46.91,11500.0,46.87,46.91,46.87,46.91,11500.0
2007-10-30 12:45:00,46.91,47.05,46.91,47.04,9300.0,46.91,47.05,46.91,47.04,9300.0
2007-10-30 12:50:00,47.03,47.05,46.97,46.98,13000.0,47.03,47.05,46.97,46.98,13000.0
2007-10-30 12:55:00,46.98,46.98,46.95,46.95,8700.0,46.98,46.98,46.95,46.95,8700.0
2007-10-30 13:00:00,46.95,46.96,46.95,46.95,15300.0,46.95,46.96,46.95,46.95,15300.0
2007-10-30 13:05:00,46.95,46.96,46.93,46.95,30200.0,46.95,46.96,46.93,46.95,30200.0
2007-10-30 13:10:00,46.95,46.96,46.87,46.93,16600.0,46.95,46.96,46.87,46.93,16600.0
2007-10-30 13:15:00,46.93,47.03,46.93,46.95,16900.0,46.93,47.03,46.93,46.95,16900.0
2007-10-30 13:20:00,46.95,46.96,46.91,46.93,10700.0,46.95,46.96,46.91,46.93,10700.0
2007-10-30 13:25:00,46.93,46.93,46.89,46.93,16300.0,46.93,46.93,46.89,46.93,16300.0
2007-10-30 13:30:00,46.94,47.01,46.93,47.01,14900.0,46.94,47.01,46.93,47.01,14900.0
2007-10-30 13:35:00,47.01,47.02,46.99,47.0,21700.0,47.01,47.02,46.99,47.0,21700.0
2007-10-30 13:40:00,46.99,47.12,46.98,47.02,50300.0,46.99,47.12,46.98,47.02,50300.0
2007-10-30 13:45:00,47.0,47.02,46.98,46.99,9700.0,47.0,47.02,46.98,46.99,9700.0
2007-10-30 13:50:00,47.0,47.07,46.99,47.07,10000.0,47.0,47.07,46.99,47.07,10000.0
2007-10-30 13:55:00,47.08,47.1,47.04,47.08,7100.0,47.08,47.1,47.04,47.08,7100.0
2007-10-30 14:00:00,47.07,47.07,46.95,46.99,17500.0,47.07,47.07,46.95,46.99,17500.0
2007-10-30 14:05:00,47.0,47.0,46.97,47.0,7600.0,47.0,47.0,46.97,47.0,7600.0
2007-10-30 14:10:00,47.0,47.0,46.99,47.0,11100.0,47.0,47.0,46.99,47.0,11100.0
2007-10-30 14:15:00,47.0,47.04,46.99,47.0,20500.0,47.0,47.04,46.99,47.0,20500.0
2007-10-30 14:20:00,47.02,47.07,47.02,47.03,12100.0,47.02,47.07,47.02,47.03,12100.0
2007-10-30 14:25:00,47.02,47.06,47.01,47.05,6700.0,47.02,47.06,47.01,47.05,6700.0
2007-10-30 14:30:00,47.05,47.07,47.0,47.02,6900.0,47.05,47.07,47.0,47.02,6900.0
2007-10-30 14:35:00,47.0,47.0,46.9,46.97,41000.0,47.0,47.0,46.9,46.97,41000.0
2007-10-30 14:40:00,46.96,46.96,46.89,46.9,25900.0,46.96,46.96,46.89,46.9,25900.0
2007-10-30 14:45:00,46.89,46.94,46.88,46.93,13300.0,46.89,46.94,46.88,46.93,13300.0
2007-10-30 14:50:00,46.94,46.94,46.9,46.9,10100.0,46.94,46.94,46.9,46.9,10100.0
2007-10-30 14:55:00,46.91,46.97,46.9,46.97,8700.0,46.91,46.97,46.9,46.97,8700.0
2007-10-30 15:00:00,46.97,47.0,46.96,46.98,22600.0,46.97,47.0,46.96,46.98,22600.0
2007-10-30 15:05:00,46.99,47.0,46.83,46.87,29600.0,46.99,47.0,46.83,46.87,29600.0
2007-10-30 15:10:00,46.86,46.9,46.85,46.88,25500.0,46.86,46.9,46.85,46.88,25500.0
2007-10-30 15:15:00,46.88,47.01,46.88,46.89,131000.0,46.88,47.01,46.88,46.89,131000.0
2007-10-30 15:20:00,46.91,46.91,46.84,46.85,64200.0,46.91,46.91,46.84,46.85,64200.0
2007-10-30 15:25:00,46.85,46.88,46.84,46.85,95600.0,46.85,46.88,46.84,46.85,95600.0
2007-10-30 15:30:00,46.84,46.9,46.84,46.88,99700.0,46.84,46.9,46.84,46.88,99700.0
2007-10-30 15:35:00,46.85,46.88,46.83,46.84,46200.0,46.85,46.88,46.83,46.84,46200.0
2007-10-30 15:40:00,46.84,46.84,46.78,46.79,28200.0,46.84,46.84,46.78,46.79,28200.0
2007-10-30 15:45:00,46.8,46.97,46.78,46.91,49000.0,46.8,46.97,46.78,46.91,49000.0
2007-10-30 15:50:00,46.91,47.03,46.87,47.01,68300.0,46.91,47.03,46.87,47.01,68300.0
2007-10-30 15:55:00,47.01,47.01,46.91,46.91,113900.0,47.01,47.01,46.91,46.91,113900.0
2007-10-31 09:30:00,47.3,47.37,46.98,47.02,118000.0,47.3,47.37,46.98,47.02,118000.0
2007-10-31 09:35:00,47.1,47.1,46.98,47.0,11400.0,47.1,47.1,46.98,47.0,11400.0
2007-10-31 09:40:00,47.0,47.11,46.85,47.01,21400.0,47.0,47.11,46.85,47.01,21400.0
2007-10-31 09:45:00,47.01,47.14,47.0,47.14,24800.0,47.01,47.14,47.0,47.14,24800.0
2007-10-31 09:50:00,47.13,47.31,47.06,47.09,48600.0,47.13,47.31,47.06,47.09,48600.0
2007-10-31 09:55:00,47.11,47.25,47.07,47.25,16000.0,47.11,47.25,47.07,47.25,16000.0
2007-10-31 10:00:00,47.26,47.28,47.11,47.15,30100.0,47.26,47.28,47.11,47.15,30100.0
2007-10-31 10:05:00,47.17,47.19,47.09,47.17,42000.0,47.17,47.19,47.09,47.17,42000.0
2007-10-31 10:10:00,47.17,47.26,47.09,47.12,18400.0,47.17,47.26,47.09,47.12,18400.0
2007-10-31 10:15:00,47.13,47.22,47.1,47.21,16000.0,47.13,47.22,47.1,47.21,16000.0
2007-10-31 10:20:00,47.21,47.23,47.14,47.23,22700.0,47.21,47.23,47.14,47.23,22700.0
2007-10-31 10:25:00,47.26,47.36,47.25,47.34,15700.0,47.26,47.36,47.25,47.34,15700.0
2007-10-31 10:30:00,47.34,47.34,47.22,47.23,14300.0,47.34,47.34,47.22,47.23,14300.0
2007-10-31 10:35:00,47.21,47.23,47.02,47.15,25300.0,47.21,47.23,47.02,47.15,25300.0
2007-10-31 10:40:00,47.15,47.23,47.15,47.19,13700.0,47.15,47.23,47.15,47.19,13700.0
2007-10-31 10:45:00,47.2,47.22,47.16,47.22,12300.0,47.2,47.22,47.16,47.22,12300.0
2007-10-31 10:50:00,47.19,47.21,47.17,47.17,14800.0,47.19,47.21,47.17,47.17,14800.0
2007-10-31 10:55:00,47.19,47.2,47.17,47.2,4500.0,47.19,47.2,47.17,47.2,4500.0
2007-10-31 11:00:00,47.19,47.23,47.19,47.23,4400.0,47.19,47.23,47.19,47.23,4400.0
2007-10-31 11:05:00,47.21,47.24,47.19,47.22,8700.0,47.21,47.24,47.19,47.22,8700.0
2007-10-31 11:10:00,47.24,47.25,47.16,47.2,11700.0,47.24,47.25,47.16,47.2,11700.0
2007-10-31 11:15:00,47.2,47.23,47.19,47.22,17900.0,47.2,47.23,47.19,47.22,17900.0
2007-10-31 11:20:00,47.22,47.23,47.19,47.2,5600.0,47.22,47.23,47.19,47.2,5600.0
2007-10-31 11:25:00,47.2,47.24,47.19,47.2,10900.0,47.2,47.24,47.19,47.2,10900.0
2007-10-31 11:30:00,47.19,47.28,47.17,47.27,23700.0,47.19,47.28,47.17,47.27,23700.0
2007-10-31 11:35:00,47.27,47.3,47.25,47.26,10600.0,47.27,47.3,47.25,47.26,10600.0
2007-10-31 11:40:00,47.25,47.32,47.16,47.27,20500.0,47.25,47.32,47.16,47.27,20500.0
2007-10-31 11:45:00,47.3,47.3,47.22,47.28,4500.0,47.3,47.3,47.22,47.28,4500.0
2007-10-31 11:50:00,47.27,47.27,47.25,47.26,6600.0,47.27,47.27,47.25,47.26,6600.0
2007-10-31 11:55:00,47.27,47.27,47.25,47.26,6800.0,47.27,47.27,47.25,47.26,6800.0
2007-10-31 12:00:00,47.27,47.29,47.23,47.29,16600.0,47.27,47.29,47.23,47.29,16600.0
2007-10-31 12:05:00,47.29,47.37,47.26,47.27,12100.0,47.29,47.37,47.26,47.27,12100.0
2007-10-31 12:10:00,47.27,47.27,47.24,47.25,11400.0,47.27,47.27,47.24,47.25,11400.0
2007-10-31 12:15:00,47.25,47.31,47.21,47.31,11200.0,47.25,47.31,47.21,47.31,11200.0
2007-10-31 12:20:00,47.31,47.41,47.31,47.32,14900.0,47.31,47.41,47.31,47.32,14900.0
2007-10-31 12:25:00,47.32,47.44,47.3,47.31,15400.0,47.32,47.44,47.3,47.31,15400.0
2007-10-31 12:30:00,47.31,47.35,47.31,47.34,9700.0,47.31,47.35,47.31,47.34,9700.0
2007-10-31 12:35:00,47.33,47.34,47.29,47.29,25900.0,47.33,47.34,47.29,47.29,25900.0
2007-10-31 12:40:00,47.29,47.29,47.17,47.17,23300.0,47.29,47.29,47.17,47.17,23300.0
2007-10-31 12:45:00,47.19,47.21,47.18,47.2,9300.0,47.19,47.21,47.18,47.2,9300.0
2007-10-31 12:50:00,47.2,47.22,47.14,47.16,7800.0,47.2,47.22,47.14,47.16,7800.0
2007-10-31 12:55:00,47.19,47.2,47.16,47.2,5200.0,47.19,47.2,47.16,47.2,5200.0
2007-10-31 13:00:00,47.2,47.24,47.16,47.21,8200.0,47.2,47.24,47.16,47.21,8200.0
2007-10-31 13:05:00,47.22,47.23,47.19,47.22,18300.0,47.22,47.23,47.19,47.22,18300.0
2007-10-31 13:10:00,47.22,47.27,47.2,47.27,95400.0,47.22,47.27,47.2,47.27,95400.0
2007-10-31 13:15:00,47.25,47.29,47.25,47.26,19500.0,47.25,47.29,47.25,47.26,19500.0
2007-10-31 13:20:00,47.28,47.36,47.27,47.32,20500.0,47.28,47.36,47.27,47.32,20500.0
2007-10-31 13:25:00,47.33,47.49,47.32,47.46,24800.0,47.33,47.49,47.32,47.46,24800.0
2007-10-31 13:30:00,47.46,47.57,47.42,47.55,18700.0,47.46,47.57,47.42,47.55,18700.0
2007-10-31 13:35:00,47.56,47.57,47.49,47.5,48900.0,47.56,47.57,47.49,47.5,48900.0
2007-10-31 13:40:00,47.5,47.54,47.48,47.54,181400.0,47.5,47.54,47.48,47.54,181400.0
2007-10-31 13:45:00,47.55,47.56,47.49,47.54,19300.0,47.55,47.56,47.49,47.54,19300.0
2007-10-31 13:50:00,47.53,47.54,47.4,47.42,214500.0,47.53,47.54,47.4,47.42,214500.0
2007-10-31 13:55:00,47.4,47.62,47.4,47.62,34800.0,47.4,47.62,47.4,47.62,34800.0
2007-10-31 14:00:00,47.6,47.63,47.52,47.55,7000.0,47.6,47.63,47.52,47.55,7000.0
2007-10-31 14:05:00,47.55,47.62,47.47,47.6,17800.0,47.55,47.62,47.47,47.6,17800.0
2007-10-31 14:10:00,47.61,47.62,47.5,47.52,18600.0,47.61,47.62,47.5,47.52,18600.0
2007-10-31 14:15:00,47.52,47.68,47.33,47.58,113400.0,47.52,47.68,47.33,47.58,113400.0
2007-10-31 14:20:00,47.59,47.59,47.22,47.26,54400.0,47.59,47.59,47.22,47.26,54400.0
2007-10-31 14:25:00,47.26,47.52,47.24,47.39,28500.0,47.26,47.52,47.24,47.39,28500.0
2007-10-31 14:30:00,47.4,47.62,47.4,47.53,26400.0,47.4,47.62,47.4,47.53,26400.0
2007-10-31 14:35:00,47.5,47.56,47.31,47.51,42300.0,47.5,47.56,47.31,47.51,42300.0
2007-10-31 14:40:00,47.5,47.66,47.5,47.63,63200.0,47.5,47.66,47.5,47.63,63200.0
2007-10-31 14:45:00,47.64,47.86,47.64,47.68,133300.0,47.64,47.86,47.64,47.68,133300.0
2007-10-31 14:50:00,47.68,47.88,47.67,47.76,62300.0,47.68,47.88,47.67,47.76,62300.0
2007-10-31 14:55:00,47.85,47.9,47.76,47.82,62000.0,47.85,47.9,47.76,47.82,62000.0
2007-10-31 15:00:00,47.82,47.9,47.79,47.9,92900.0,47.82,47.9,47.79,47.9,92900.0
2007-10-31 15:05:00,47.9,48.04,47.83,48.04,46100.0,47.9,48.04,47.83,48.04,46100.0
2007-10-31 15:10:00,48.03,48.07,47.83,47.85,101100.0,48.03,48.07,47.83,47.85,101100.0
2007-10-31 15:15:00,47.84,47.94,47.8,47.91,56900.0,47.84,47.94,47.8,47.91,56900.0
2007-10-31 15:20:00,47.9,48.0,47.85,47.97,58100.0,47.9,48.0,47.85,47.97,58100.0
2007-10-31 15:25:00,47.96,48.03,47.91,47.98,50800.0,47.96,48.03,47.91,47.98,50800.0
2007-10-31 15:30:00,47.97,48.1,47.93,48.1,54700.0,47.97,48.1,47.93,48.1,54700.0
2007-10-31 15:35:00,48.09,48.17,48.07,48.08,50700.0,48.09,48.17,48.07,48.08,50700.0
2007-10-31 15:40:00,48.08,48.35,48.08,48.33,97300.0,48.08,48.35,48.08,48.33,97300.0
2007-10-31 15:45:00,48.34,48.42,48.33,48.34,111000.0,48.34,48.42,48.33,48.34,111000.0
2007-10-31 15:50:00,48.35,48.7,48.34,48.7,162300.0,48.35,48.7,48.34,48.7,162300.0
2007-10-31 15:55:00,48.71,48.9,48.71,48.9,293500.0,48.71,48.9,48.71,48.9,293500.0
2007-11-01 09:30:00,48.16,48.85,47.85,48.75,126400.0,48.16,48.85,47.85,48.75,126400.0
2007-11-01 09:35:00,48.76,48.76,48.02,48.03,46200.0,48.76,48.76,48.02,48.03,46200.0
2007-11-01 09:40:00,48.08,49.0,48.08,48.99,53000.0,48.08,49.0,48.08,48.99,53000.0
2007-11-01 09:45:00,49.0,49.0,48.47,48.47,63200.0,49.0,49.0,48.47,48.47,63200.0
2007-11-01 09:50:00,48.45,48.67,48.36,48.5,43800.0,48.45,48.67,48.36,48.5,43800.0
2007-11-01 09:55:00,48.53,48.72,48.29,48.5,39400.0,48.53,48.72,48.29,48.5,39400.0
2007-11-01 10:00:00,48.49,48.53,48.28,48.39,14700.0,48.49,48.53,48.28,48.39,14700.0
2007-11-01 10:05:00,48.39,48.55,48.28,48.48,26600.0,48.39,48.55,48.28,48.48,26600.0
2007-11-01 10:10:00,48.48,48.48,48.18,48.44,19700.0,48.48,48.48,48.18,48.44,19700.0
2007-11-01 10:15:00,48.4,48.5,48.39,48.5,46200.0,48.4,48.5,48.39,48.5,46200.0
2007-11-01 10:20:00,48.49,48.75,48.47,48.73,38300.0,48.49,48.75,48.47,48.73,38300.0
2007-11-01 10:25:00,48.7,48.77,48.53,48.59,18700.0,48.7,48.77,48.53,48.59,18700.0
2007-11-01 10:30:00,48.59,48.7,48.52,48.54,14900.0,48.59,48.7,48.52,48.54,14900.0
2007-11-01 10:35:00,48.54,48.72,48.49,48.72,19000.0,48.54,48.72,48.49,48.72,19000.0
2007-11-01 10:40:00,48.7,48.71,48.61,48.66,16000.0,48.7,48.71,48.61,48.66,16000.0
2007-11-01 10:45:00,48.66,48.67,48.53,48.58,22600.0,48.66,48.67,48.53,48.58,22600.0
2007-11-01 10:50:00,48.57,48.59,48.45,48.48,22800.0,48.57,48.59,48.45,48.48,22800.0
2007-11-01 10:55:00,48.49,48.69,48.46,48.68,17400.0,48.49,48.69,48.46,48.68,17400.0
2007-11-01 11:00:00,48.67,48.69,48.51,48.51,20900.0,48.67,48.69,48.51,48.51,20900.0
2007-11-01 11:05:00,48.51,48.51,48.39,48.49,27600.0,48.51,48.51,48.39,48.49,27600.0
2007-11-01 11:10:00,48.5,48.62,48.46,48.62,13300.0,48.5,48.62,48.46,48.62,13300.0
2007-11-01 11:15:00,48.63,48.63,48.4,48.63,28900.0,48.63,48.63,48.4,48.63,28900.0
2007-11-01 11:20:00,48.64,48.7,48.62,48.67,8000.0,48.64,48.7,48.62,48.67,8000.0
2007-11-01 11:25:00,48.66,48.75,48.64,48.75,9100.0,48.66,48.75,48.64,48.75,9100.0
2007-11-01 11:30:00,48.77,48.77,48.5,48.52,17200.0,48.77,48.77,48.5,48.52,17200.0
2007-11-01 11:35:00,48.51,48.54,48.46,48.48,12300.0,48.51,48.54,48.46,48.48,12300.0
2007-11-01 11:40:00,48.48,48.5,48.44,48.5,15300.0,48.48,48.5,48.44,48.5,15300.0
2007-11-01 11:45:00,48.5,48.58,48.45,48.57,10200.0,48.5,48.58,48.45,48.57,10200.0
2007-11-01 11:50:00,48.58,48.58,48.5,48.53,25600.0,48.58,48.58,48.5,48.53,25600.0
2007-11-01 11:55:00,48.54,48.6,48.46,48.59,22500.0,48.54,48.6,48.46,48.59,22500.0
2007-11-01 12:00:00,48.6,48.66,48.54,48.64,8600.0,48.6,48.66,48.54,48.64,8600.0
2007-11-01 12:05:00,48.64,48.75,48.61,48.73,11400.0,48.64,48.75,48.61,48.73,11400.0
2007-11-01 12:10:00,48.71,48.73,48.68,48.68,6100.0,48.71,48.73,48.68,48.68,6100.0
2007-11-01 12:15:00,48.65,48.86,48.63,48.85,11100.0,48.65,48.86,48.63,48.85,11100.0
2007-11-01 12:20:00,48.85,48.88,48.76,48.78,19400.0,48.85,48.88,48.76,48.78,19400.0
2007-11-01 12:25:00,48.76,48.76,48.53,48.53,9800.0,48.76,48.76,48.53,48.53,9800.0
2007-11-01 12:30:00,48.54,48.57,48.5,48.56,9400.0,48.54,48.57,48.5,48.56,9400.0
2007-11-01 12:35:00,48.56,48.56,48.46,48.49,9400.0,48.56,48.56,48.46,48.49,9400.0
2007-11-01 12:40:00,48.5,48.55,48.47,48.48,6900.0,48.5,48.55,48.47,48.48,6900.0
2007-11-01 12:45:00,48.47,48.48,48.33,48.34,9400.0,48.47,48.48,48.33,48.34,9400.0
2007-11-01 12:50:00,48.33,48.5,48.33,48.5,8800.0,48.33,48.5,48.33,48.5,8800.0
2007-11-01 12:55:00,48.52,48.56,48.46,48.53,10500.0,48.52,48.56,48.46,48.53,10500.0
2007-11-01 13:00:00,48.55,48.59,48.45,48.45,16900.0,48.55,48.59,48.45,48.45,16900.0
2007-11-01 13:05:00,48.45,48.56,48.45,48.56,8400.0,48.45,48.56,48.45,48.56,8400.0
2007-11-01 13:10:00,48.56,48.6,48.55,48.59,11600.0,48.56,48.6,48.55,48.59,11600.0
2007-11-01 13:15:00,48.59,48.6,48.57,48.58,5000.0,48.59,48.6,48.57,48.58,5000.0
2007-11-01 13:20:00,48.57,48.6,48.35,48.38,15400.0,48.57,48.6,48.35,48.38,15400.0
2007-11-01 13:25:00,48.36,48.37,48.29,48.29,10000.0,48.36,48.37,48.29,48.29,10000.0
2007-11-01 13:30:00,48.27,48.32,48.23,48.27,9500.0,48.27,48.32,48.23,48.27,9500.0
2007-11-01 13:35:00,48.26,48.35,48.25,48.35,2900.0,48.26,48.35,48.25,48.35,2900.0
2007-11-01 13:40:00,48.35,48.37,48.21,48.21,12900.0,48.35,48.37,48.21,48.21,12900.0
2007-11-01 13:45:00,48.22,48.3,48.21,48.3,8200.0,48.22,48.3,48.21,48.3,8200.0
2007-11-01 13:50:00,48.32,48.32,48.12,48.14,12300.0,48.32,48.32,48.12,48.14,12300.0
2007-11-01 13:55:00,48.16,48.18,48.05,48.07,13400.0,48.16,48.18,48.05,48.07,13400.0
2007-11-01 14:00:00,48.08,48.24,48.08,48.15,70000.0,48.08,48.24,48.08,48.15,70000.0
2007-11-01 14:05:00,48.15,48.22,48.13,48.21,8700.0,48.15,48.22,48.13,48.21,8700.0
2007-11-01 14:10:00,48.21,48.26,48.15,48.25,5300.0,48.21,48.26,48.15,48.25,5300.0
2007-11-01 14:15:00,48.24,48.25,48.15,48.2,8600.0,48.24,48.25,48.15,48.2,8600.0
2007-11-01 14:20:00,48.18,48.2,48.1,48.15,9000.0,48.18,48.2,48.1,48.15,9000.0
2007-11-01 14:25:00,48.16,48.21,48.08,48.1,10600.0,48.16,48.21,48.08,48.1,10600.0
2007-11-01 14:30:00,48.11,48.23,48.11,48.17,10200.0,48.11,48.23,48.11,48.17,10200.0
2007-11-01 14:35:00,48.16,48.34,48.16,48.27,12700.0,48.16,48.34,48.16,48.27,12700.0
2007-11-01 14:40:00,48.27,48.35,48.24,48.27,9400.0,48.27,48.35,48.24,48.27,9400.0
2007-11-01 14:45:00,48.26,48.41,48.24,48.36,13500.0,48.26,48.41,48.24,48.36,13500.0
2007-11-01 14:50:00,48.37,48.41,48.36,48.39,7300.0,48.37,48.41,48.36,48.39,7300.0
2007-11-01 14:55:00,48.39,48.43,48.34,48.39,7100.0,48.39,48.43,48.34,48.39,7100.0
2007-11-01 15:00:00,48.37,48.47,48.35,48.36,21400.0,48.37,48.47,48.35,48.36,21400.0
2007-11-01 15:05:00,48.38,48.47,48.38,48.43,9200.0,48.38,48.47,48.38,48.43,9200.0
2007-11-01 15:10:00,48.43,48.45,48.19,48.27,21100.0,48.43,48.45,48.19,48.27,21100.0
2007-11-01 15:15:00,48.25,48.31,48.12,48.2,15900.0,48.25,48.31,48.12,48.2,15900.0
2007-11-01 15:20:00,48.24,48.24,48.01,48.02,46100.0,48.24,48.24,48.01,48.02,46100.0
2007-11-01 15:25:00,48.03,48.06,47.92,47.92,17900.0,48.03,48.06,47.92,47.92,17900.0
2007-11-01 15:30:00,47.93,48.06,47.91,48.05,32300.0,47.93,48.06,47.91,48.05,32300.0
2007-11-01 15:35:00,48.04,48.12,47.94,47.94,20900.0,48.04,48.12,47.94,47.94,20900.0
2007-11-01 15:40:00,47.97,48.12,47.94,48.06,27300.0,47.97,48.12,47.94,48.06,27300.0
2007-11-01 15:45:00,48.06,48.1,47.88,47.93,22100.0,48.06,48.1,47.88,47.93,22100.0
2007-11-01 15:50:00,47.93,47.94,47.73,47.78,49900.0,47.93,47.94,47.73,47.78,49900.0
2007-11-01 15:55:00,47.78,47.81,47.78,47.79,68500.0,47.78,47.81,47.78,47.79,68500.0
2007-11-02 09:30:00,47.91,48.53,47.88,48.18,34300.0,47.91,48.53,47.88,48.18,34300.0
2007-11-02 09:35:00,48.19,48.34,48.07,48.29,60900.0,48.19,48.34,48.07,48.29,60900.0
2007-11-02 09:40:00,48.31,48.62,48.31,48.62,13900.0,48.31,48.62,48.31,48.62,13900.0
2007-11-02 09:45:00,48.61,48.61,48.29,48.29,18600.0,48.61,48.61,48.29,48.29,18600.0
2007-11-02 09:50:00,48.29,48.49,47.96,47.96,19500.0,48.29,48.49,47.96,47.96,19500.0
2007-11-02 09:55:00,47.96,47.98,47.69,47.83,57500.0,47.96,47.98,47.69,47.83,57500.0
2007-11-02 10:00:00,47.82,47.86,47.51,47.63,26400.0,47.82,47.86,47.51,47.63,26400.0
2007-11-02 10:05:00,47.58,47.98,47.48,47.98,35200.0,47.58,47.98,47.48,47.98,35200.0
2007-11-02 10:10:00,47.97,48.0,47.74,47.95,15400.0,47.97,48.0,47.74,47.95,15400.0
2007-11-02 10:15:00,47.97,48.11,47.93,47.93,20000.0,47.97,48.11,47.93,47.93,20000.0
2007-11-02 10:20:00,47.94,48.2,47.94,48.03,30500.0,47.94,48.2,47.94,48.03,30500.0
2007-11-02 10:25:00,48.09,48.21,47.99,48.21,17000.0,48.09,48.21,47.99,48.21,17000.0
2007-11-02 10:30:00,48.23,48.33,48.18,48.31,26900.0,48.23,48.33,48.18,48.31,26900.0
2007-11-02 10:35:00,48.34,48.35,48.06,48.13,18600.0,48.34,48.35,48.06,48.13,18600.0
2007-11-02 10:40:00,48.13,48.2,47.76,47.89,29100.0,48.13,48.2,47.76,47.89,29100.0
2007-11-02 10:45:00,47.88,48.04,47.88,47.96,10400.0,47.88,48.04,47.88,47.96,10400.0
2007-11-02 10:50:00,47.93,48.24,47.93,48.15,10100.0,47.93,48.24,47.93,48.15,10100.0
2007-11-02 10:55:00,48.14,48.47,48.14,48.27,17600.0,48.14,48.47,48.14,48.27,17600.0
2007-11-02 11:00:00,48.27,48.53,48.26,48.5,20200.0,48.27,48.53,48.26,48.5,20200.0
2007-11-02 11:05:00,48.52,48.53,48.35,48.39,13400.0,48.52,48.53,48.35,48.39,13400.0
2007-11-02 11:10:00,48.39,48.54,48.36,48.42,11300.0,48.39,48.54,48.36,48.42,11300.0
2007-11-02 11:15:00,48.45,48.54,48.3,48.31,11900.0,48.45,48.54,48.3,48.31,11900.0
2007-11-02 11:20:00,48.3,48.31,48.05,48.13,21400.0,48.3,48.31,48.05,48.13,21400.0
2007-11-02 11:25:00,48.12,48.15,47.88,47.93,15000.0,48.12,48.15,47.88,47.93,15000.0
2007-11-02 11:30:00,47.93,48.13,47.92,48.09,8000.0,47.93,48.13,47.92,48.09,8000.0
2007-11-02 11:35:00,48.08,48.09,47.88,48.05,9700.0,48.08,48.09,47.88,48.05,9700.0
2007-11-02 11:40:00,48.06,48.11,47.92,48.11,12200.0,48.06,48.11,47.92,48.11,12200.0
2007-11-02 11:45:00,48.11,48.2,48.11,48.16,14300.0,48.11,48.2,48.11,48.16,14300.0
2007-11-02 11:50:00,48.12,48.36,48.07,48.23,17400.0,48.12,48.36,48.07,48.23,17400.0
2007-11-02 11:55:00,48.26,48.34,48.09,48.25,9200.0,48.26,48.34,48.09,48.25,9200.0
2007-11-02 12:00:00,48.25,48.35,48.25,48.28,12400.0,48.25,48.35,48.25,48.28,12400.0
2007-11-02 12:05:00,48.27,48.33,48.25,48.25,12300.0,48.27,48.33,48.25,48.25,12300.0
2007-11-02 12:10:00,48.26,48.53,48.25,48.46,15800.0,48.26,48.53,48.25,48.46,15800.0
2007-11-02 12:15:00,48.44,48.52,48.43,48.5,12100.0,48.44,48.52,48.43,48.5,12100.0
2007-11-02 12:20:00,48.49,48.64,48.43,48.62,12200.0,48.49,48.64,48.43,48.62,12200.0
2007-11-02 12:25:00,48.6,48.61,48.46,48.54,11800.0,48.6,48.61,48.46,48.54,11800.0
2007-11-02 12:30:00,48.55,48.74,48.54,48.54,16200.0,48.55,48.74,48.54,48.54,16200.0
2007-11-02 12:35:00,48.53,48.71,48.5,48.69,11700.0,48.53,48.71,48.5,48.69,11700.0
2007-11-02 12:40:00,48.69,48.85,48.56,48.83,25000.0,48.69,48.85,48.56,48.83,25000.0
2007-11-02 12:45:00,48.86,48.88,48.73,48.76,24400.0,48.86,48.88,48.73,48.76,24400.0
2007-11-02 12:50:00,48.76,48.82,48.73,48.74,13700.0,48.76,48.82,48.73,48.74,13700.0
2007-11-02 12:55:00,48.76,48.85,48.76,48.81,11900.0,48.76,48.85,48.76,48.81,11900.0
2007-11-02 13:00:00,48.81,48.9,48.8,48.87,12900.0,48.81,48.9,48.8,48.87,12900.0
2007-11-02 13:05:00,48.86,48.88,48.74,48.76,8100.0,48.86,48.88,48.74,48.76,8100.0
2007-11-02 13:10:00,48.76,48.94,48.73,48.74,13000.0,48.76,48.94,48.73,48.74,13000.0
2007-11-02 13:15:00,48.76,48.88,48.74,48.86,8600.0,48.76,48.88,48.74,48.86,8600.0
2007-11-02 13:20:00,48.85,48.85,48.7,48.72,7900.0,48.85,48.85,48.7,48.72,7900.0
2007-11-02 13:25:00,48.71,48.77,48.68,48.76,10100.0,48.71,48.77,48.68,48.76,10100.0
2007-11-02 13:30:00,48.77,48.8,48.72,48.77,10800.0,48.77,48.8,48.72,48.77,10800.0
2007-11-02 13:35:00,48.76,48.77,48.72,48.75,5800.0,48.76,48.77,48.72,48.75,5800.0
2007-11-02 13:40:00,48.75,48.77,48.59,48.62,8900.0,48.75,48.77,48.59,48.62,8900.0
2007-11-02 13:45:00,48.59,48.76,48.59,48.68,11700.0,48.59,48.76,48.59,48.68,11700.0
2007-11-02 13:50:00,48.69,48.82,48.69,48.71,13300.0,48.69,48.82,48.69,48.71,13300.0
2007-11-02 13:55:00,48.72,48.72,48.48,48.55,17600.0,48.72,48.72,48.48,48.55,17600.0
2007-11-02 14:00:00,48.56,48.64,48.5,48.64,7800.0,48.56,48.64,48.5,48.64,7800.0
2007-11-02 14:05:00,48.63,48.63,48.45,48.51,10600.0,48.63,48.63,48.45,48.51,10600.0
2007-11-02 14:10:00,48.53,48.58,48.51,48.58,6400.0,48.53,48.58,48.51,48.58,6400.0
2007-11-02 14:15:00,48.6,48.61,48.54,48.55,13100.0,48.6,48.61,48.54,48.55,13100.0
2007-11-02 14:20:00,48.56,48.67,48.56,48.65,10900.0,48.56,48.67,48.56,48.65,10900.0
2007-11-02 14:25:00,48.65,48.81,48.65,48.76,17500.0,48.65,48.81,48.65,48.76,17500.0
2007-11-02 14:30:00,48.74,48.74,48.61,48.66,17100.0,48.74,48.74,48.61,48.66,17100.0
2007-11-02 14:35:00,48.66,48.67,48.44,48.45,14900.0,48.66,48.67,48.44,48.45,14900.0
2007-11-02 14:40:00,48.46,48.53,48.44,48.46,16500.0,48.46,48.53,48.44,48.46,16500.0
2007-11-02 14:45:00,48.46,48.46,48.29,48.39,35600.0,48.46,48.46,48.29,48.39,35600.0
2007-11-02 14:50:00,48.38,48.44,48.22,48.26,26700.0,48.38,48.44,48.22,48.26,26700.0
2007-11-02 14:55:00,48.26,48.32,48.18,48.22,20600.0,48.26,48.32,48.18,48.22,20600.0
2007-11-02 15:00:00,48.21,48.32,48.19,48.24,27500.0,48.21,48.32,48.19,48.24,27500.0
2007-11-02 15:05:00,48.23,48.34,48.22,48.33,14300.0,48.23,48.34,48.22,48.33,14300.0
2007-11-02 15:10:00,48.33,48.36,48.16,48.23,20200.0,48.33,48.36,48.16,48.23,20200.0
2007-11-02 15:15:00,48.24,48.49,48.19,48.47,17500.0,48.24,48.49,48.19,48.47,17500.0
2007-11-02 15:20:00,48.45,48.48,48.39,48.42,8300.0,48.45,48.48,48.39,48.42,8300.0
2007-11-02 15:25:00,48.41,48.52,48.41,48.5,13700.0,48.41,48.52,48.41,48.5,13700.0
2007-11-02 15:30:00,48.48,48.62,48.36,48.58,32400.0,48.48,48.62,48.36,48.58,32400.0
2007-11-02 15:35:00,48.58,48.72,48.56,48.7,46700.0,48.58,48.72,48.56,48.7,46700.0
2007-11-02 15:40:00,48.7,48.83,48.66,48.82,37000.0,48.7,48.83,48.66,48.82,37000.0
2007-11-02 15:45:00,48.81,48.82,48.74,48.75,28000.0,48.81,48.82,48.74,48.75,28000.0
2007-11-02 15:50:00,48.76,48.86,48.75,48.81,61700.0,48.76,48.86,48.75,48.81,61700.0
2007-11-02 15:55:00,48.82,48.86,48.76,48.84,108300.0,48.82,48.86,48.76,48.84,108300.0
2007-11-05 09:30:00,48.6,48.6,47.79,48.16,53100.0,48.6,48.6,47.79,48.16,53100.0
2007-11-05 09:35:00,48.15,48.36,48.01,48.36,24300.0,48.15,48.36,48.01,48.36,24300.0
2007-11-05 09:40:00,48.42,48.48,48.21,48.21,41700.0,48.42,48.48,48.21,48.21,41700.0
2007-11-05 09:45:00,48.2,48.28,48.11,48.17,12300.0,48.2,48.28,48.11,48.17,12300.0
2007-11-05 09:50:00,48.17,48.17,48.0,48.0,11600.0,48.17,48.17,48.0,48.0,11600.0
2007-11-05 09:55:00,48.04,48.27,48.04,48.15,25200.0,48.04,48.27,48.04,48.15,25200.0
2007-11-05 10:00:00,48.14,48.54,48.13,48.4,30700.0,48.14,48.54,48.13,48.4,30700.0
2007-11-05 10:05:00,48.4,48.43,48.2,48.26,15800.0,48.4,48.43,48.2,48.26,15800.0
2007-11-05 10:10:00,48.3,48.37,48.26,48.32,4500.0,48.3,48.37,48.26,48.32,4500.0
2007-11-05 10:15:00,48.28,48.29,48.19,48.2,7800.0,48.28,48.29,48.19,48.2,7800.0
2007-11-05 10:20:00,48.19,48.31,48.19,48.29,10600.0,48.19,48.31,48.19,48.29,10600.0
2007-11-05 10:25:00,48.3,48.52,48.27,48.35,16800.0,48.3,48.52,48.27,48.35,16800.0
2007-11-05 10:30:00,48.34,48.35,48.22,48.23,4300.0,48.34,48.35,48.22,48.23,4300.0
2007-11-05 10:35:00,48.24,48.41,48.19,48.4,12600.0,48.24,48.41,48.19,48.4,12600.0
2007-11-05 10:40:00,48.4,48.46,48.25,48.4,11900.0,48.4,48.46,48.25,48.4,11900.0
2007-11-05 10:45:00,48.43,48.47,48.35,48.45,11500.0,48.43,48.47,48.35,48.45,11500.0
2007-11-05 10:50:00,48.46,48.46,48.3,48.32,8400.0,48.46,48.46,48.3,48.32,8400.0
2007-11-05 10:55:00,48.33,48.35,48.25,48.27,11100.0,48.33,48.35,48.25,48.27,11100.0
2007-11-05 11:00:00,48.26,48.27,48.25,48.25,2800.0,48.26,48.27,48.25,48.25,2800.0
2007-11-05 11:05:00,48.25,48.33,48.23,48.28,11700.0,48.25,48.33,48.23,48.28,11700.0
2007-11-05 11:10:00,48.28,48.28,48.1,48.17,11900.0,48.28,48.28,48.1,48.17,11900.0
2007-11-05 11:15:00,48.2,48.2,47.98,48.04,11800.0,48.2,48.2,47.98,48.04,11800.0
2007-11-05 11:20:00,48.05,48.2,48.03,48.16,8000.0,48.05,48.2,48.03,48.16,8000.0
2007-11-05 11:25:00,48.17,48.19,48.12,48.14,4600.0,48.17,48.19,48.12,48.14,4600.0
2007-11-05 11:30:00,48.14,48.14,48.07,48.07,4000.0,48.14,48.14,48.07,48.07,4000.0
2007-11-05 11:35:00,48.06,48.07,48.02,48.03,3200.0,48.06,48.07,48.02,48.03,3200.0
2007-11-05 11:40:00,48.04,48.12,48.03,48.11,10400.0,48.04,48.12,48.03,48.11,10400.0
2007-11-05 11:45:00,48.11,48.26,48.11,48.26,13700.0,48.11,48.26,48.11,48.26,13700.0
2007-11-05 11:50:00,48.26,48.27,48.23,48.24,5600.0,48.26,48.27,48.23,48.24,5600.0
2007-11-05 11:55:00,48.25,48.25,48.17,48.17,6100.0,48.25,48.25,48.17,48.17,6100.0
2007-11-05 12:00:00,48.17,48.3,48.17,48.2,6300.0,48.17,48.3,48.17,48.2,6300.0
2007-11-05 12:05:00,48.24,48.24,48.07,48.16,10200.0,48.24,48.24,48.07,48.16,10200.0
2007-11-05 12:10:00,48.16,48.16,48.04,48.07,5700.0,48.16,48.16,48.04,48.07,5700.0
2007-11-05 12:15:00,48.08,48.09,48.02,48.07,39000.0,48.08,48.09,48.02,48.07,39000.0
2007-11-05 12:20:00,48.08,48.11,48.01,48.04,5100.0,48.08,48.11,48.01,48.04,5100.0
2007-11-05 12:25:00,48.04,48.12,48.04,48.08,6300.0,48.04,48.12,48.04,48.08,6300.0
2007-11-05 12:30:00,48.07,48.09,48.0,48.09,7000.0,48.07,48.09,48.0,48.09,7000.0
2007-11-05 12:35:00,48.13,48.16,48.04,48.15,9100.0,48.13,48.16,48.04,48.15,9100.0
2007-11-05 12:40:00,48.14,48.18,48.14,48.16,1900.0,48.14,48.18,48.14,48.16,1900.0
2007-11-05 12:45:00,48.17,48.19,48.16,48.16,3200.0,48.17,48.19,48.16,48.16,3200.0
2007-11-05 12:50:00,48.18,48.18,48.13,48.13,4200.0,48.18,48.18,48.13,48.13,4200.0
2007-11-05 12:55:00,48.13,48.23,48.13,48.23,4200.0,48.13,48.23,48.13,48.23,4200.0
2007-11-05 13:00:00,48.23,48.3,48.21,48.29,2600.0,48.23,48.3,48.21,48.29,2600.0
2007-11-05 13:05:00,48.3,48.3,48.2,48.2,9500.0,48.3,48.3,48.2,48.2,9500.0
2007-11-05 13:10:00,48.19,48.2,48.13,48.14,5800.0,48.19,48.2,48.13,48.14,5800.0
2007-11-05 13:15:00,48.13,48.13,48.0,48.07,10700.0,48.13,48.13,48.0,48.07,10700.0
2007-11-05 13:20:00,48.07,48.18,48.04,48.17,9800.0,48.07,48.18,48.04,48.17,9800.0
2007-11-05 13:25:00,48.18,48.29,48.13,48.15,7700.0,48.18,48.29,48.13,48.15,7700.0
2007-11-05 13:30:00,48.16,48.26,48.16,48.25,4500.0,48.16,48.26,48.16,48.25,4500.0
2007-11-05 13:35:00,48.23,48.23,48.03,48.05,16100.0,48.23,48.23,48.03,48.05,16100.0
2007-11-05 13:40:00,48.06,48.09,48.0,48.07,21600.0,48.06,48.09,48.0,48.07,21600.0
2007-11-05 13:45:00,48.06,48.09,47.94,47.97,14800.0,48.06,48.09,47.94,47.97,14800.0
2007-11-05 13:50:00,47.95,48.02,47.86,47.89,30300.0,47.95,48.02,47.86,47.89,30300.0
2007-11-05 13:55:00,47.89,47.91,47.84,47.87,24600.0,47.89,47.91,47.84,47.87,24600.0
2007-11-05 14:00:00,47.87,48.13,47.86,48.06,40300.0,47.87,48.13,47.86,48.06,40300.0
2007-11-05 14:05:00,48.04,48.1,48.03,48.09,13900.0,48.04,48.1,48.03,48.09,13900.0
2007-11-05 14:10:00,48.1,48.17,48.04,48.07,26700.0,48.1,48.17,48.04,48.07,26700.0
2007-11-05 14:15:00,48.08,48.1,47.99,48.02,22500.0,48.08,48.1,47.99,48.02,22500.0
2007-11-05 14:20:00,48.01,48.08,47.94,47.98,22400.0,48.01,48.08,47.94,47.98,22400.0
2007-11-05 14:25:00,47.97,48.12,47.91,48.05,41800.0,47.97,48.12,47.91,48.05,41800.0
2007-11-05 14:30:00,48.04,48.06,47.9,47.91,28400.0,48.04,48.06,47.9,47.91,28400.0
2007-11-05 14:35:00,47.91,48.02,47.91,47.97,31500.0,47.91,48.02,47.91,47.97,31500.0
2007-11-05 14:40:00,47.97,48.0,47.91,47.98,16700.0,47.97,48.0,47.91,47.98,16700.0
2007-11-05 14:45:00,47.99,48.14,47.99,48.14,22500.0,47.99,48.14,47.99,48.14,22500.0
2007-11-05 14:50:00,48.13,48.2,48.1,48.11,11800.0,48.13,48.2,48.1,48.11,11800.0
2007-11-05 14:55:00,48.1,48.2,48.06,48.07,18200.0,48.1,48.2,48.06,48.07,18200.0
2007-11-05 15:00:00,48.07,48.14,47.98,48.0,14400.0,48.07,48.14,47.98,48.0,14400.0
2007-11-05 15:05:00,48.01,48.26,48.01,48.12,71300.0,48.01,48.26,48.01,48.12,71300.0
2007-11-05 15:10:00,48.12,48.16,47.99,48.08,31200.0,48.12,48.16,47.99,48.08,31200.0
2007-11-05 15:15:00,48.07,48.11,48.05,48.08,50600.0,48.07,48.11,48.05,48.08,50600.0
2007-11-05 15:20:00,48.07,48.35,48.05,48.27,35900.0,48.07,48.35,48.05,48.27,35900.0
2007-11-05 15:25:00,48.25,48.31,48.17,48.27,25900.0,48.25,48.31,48.17,48.27,25900.0
2007-11-05 15:30:00,48.27,48.37,48.18,48.34,29300.0,48.27,48.37,48.18,48.34,29300.0
2007-11-05 15:35:00,48.33,48.46,48.32,48.38,44200.0,48.33,48.46,48.32,48.38,44200.0
2007-11-05 15:40:00,48.38,48.4,48.14,48.14,31500.0,48.38,48.4,48.14,48.14,31500.0
2007-11-05 15:45:00,48.15,48.21,48.12,48.12,35900.0,48.15,48.21,48.12,48.12,35900.0
2007-11-05 15:50:00,48.14,48.14,48.1,48.12,40400.0,48.14,48.14,48.1,48.12,40400.0
2007-11-05 15:55:00,48.13,48.15,48.1,48.1,54200.0,48.13,48.15,48.1,48.1,54200.0
2007-11-06 09:30:00,49.52,49.73,49.39,49.58,144600.0,49.52,49.73,49.39,49.58,144600.0
2007-11-06 09:35:00,49.58,49.58,49.05,49.11,63600.0,49.58,49.58,49.05,49.11,63600.0
2007-11-06 09:40:00,49.09,49.19,49.07,49.12,40600.0,49.09,49.19,49.07,49.12,40600.0
2007-11-06 09:45:00,49.12,49.12,48.91,48.96,24100.0,49.12,49.12,48.91,48.96,24100.0
2007-11-06 09:50:00,48.93,48.98,48.9,48.9,20400.0,48.93,48.98,48.9,48.9,20400.0
2007-11-06 09:55:00,48.9,48.95,48.89,48.94,15000.0,48.9,48.95,48.89,48.94,15000.0
2007-11-06 10:00:00,48.91,49.0,48.68,48.69,38400.0,48.91,49.0,48.68,48.69,38400.0
2007-11-06 10:05:00,48.69,48.81,48.65,48.72,24000.0,48.69,48.81,48.65,48.72,24000.0
2007-11-06 10:10:00,48.7,48.75,48.66,48.68,25100.0,48.7,48.75,48.66,48.68,25100.0
2007-11-06 10:15:00,48.68,48.95,48.68,48.88,44100.0,48.68,48.95,48.68,48.88,44100.0
2007-11-06 10:20:00,48.88,48.88,48.66,48.79,34400.0,48.88,48.88,48.66,48.79,34400.0
2007-11-06 10:25:00,48.79,48.85,48.74,48.85,21400.0,48.79,48.85,48.74,48.85,21400.0
2007-11-06 10:30:00,48.84,48.86,48.76,48.76,26600.0,48.84,48.86,48.76,48.76,26600.0
2007-11-06 10:35:00,48.75,48.91,48.7,48.9,22400.0,48.75,48.91,48.7,48.9,22400.0
2007-11-06 10:40:00,48.91,48.92,48.74,48.85,41100.0,48.91,48.92,48.74,48.85,41100.0
2007-11-06 10:45:00,48.86,48.89,48.71,48.85,56300.0,48.86,48.89,48.71,48.85,56300.0
2007-11-06 10:50:00,48.85,48.88,48.72,48.87,66900.0,48.85,48.88,48.72,48.87,66900.0
2007-11-06 10:55:00,48.85,48.89,48.8,48.85,28100.0,48.85,48.89,48.8,48.85,28100.0
2007-11-06 11:00:00,48.87,48.97,48.8,48.91,51000.0,48.87,48.97,48.8,48.91,51000.0
2007-11-06 11:05:00,48.91,49.12,48.9,49.12,24900.0,48.91,49.12,48.9,49.12,24900.0
2007-11-06 11:10:00,49.12,49.12,48.98,49.01,17300.0,49.12,49.12,48.98,49.01,17300.0
2007-11-06 11:15:00,49.02,49.11,49.01,49.1,14900.0,49.02,49.11,49.01,49.1,14900.0
2007-11-06 11:20:00,49.1,49.1,48.94,49.0,20900.0,49.1,49.1,48.94,49.0,20900.0
2007-11-06 11:25:00,49.02,49.1,49.0,49.07,17900.0,49.02,49.1,49.0,49.07,17900.0
2007-11-06 11:30:00,49.07,49.09,49.0,49.03,22300.0,49.07,49.09,49.0,49.03,22300.0
2007-11-06 11:35:00,49.03,49.04,48.9,48.91,45200.0,49.03,49.04,48.9,48.91,45200.0
2007-11-06 11:40:00,48.91,49.0,48.9,48.98,20100.0,48.91,49.0,48.9,48.98,20100.0
2007-11-06 11:45:00,48.99,49.01,48.9,48.92,17200.0,48.99,49.01,48.9,48.92,17200.0
2007-11-06 11:50:00,48.91,49.11,48.86,49.07,49100.0,48.91,49.11,48.86,49.07,49100.0
2007-11-06 11:55:00,49.06,49.17,48.98,49.09,19700.0,49.06,49.17,48.98,49.09,19700.0
2007-11-06 12:00:00,49.06,49.07,48.91,49.01,16400.0,49.06,49.07,48.91,49.01,16400.0
2007-11-06 12:05:00,49.01,49.04,49.01,49.03,8200.0,49.01,49.04,49.01,49.03,8200.0
2007-11-06 12:10:00,49.03,49.23,49.02,49.23,11800.0,49.03,49.23,49.02,49.23,11800.0
2007-11-06 12:15:00,49.21,49.25,49.17,49.24,23400.0,49.21,49.25,49.17,49.24,23400.0
2007-11-06 12:20:00,49.24,49.27,49.18,49.18,11900.0,49.24,49.27,49.18,49.18,11900.0
2007-11-06 12:25:00,49.18,49.33,49.06,49.1,25300.0,49.18,49.33,49.06,49.1,25300.0
2007-11-06 12:30:00,49.12,49.23,49.09,49.11,17900.0,49.12,49.23,49.09,49.11,17900.0
2007-11-06 12:35:00,49.12,49.22,49.11,49.22,13700.0,49.12,49.22,49.11,49.22,13700.0
2007-11-06 12:40:00,49.2,49.22,49.2,49.21,7000.0,49.2,49.22,49.2,49.21,7000.0
2007-11-06 12:45:00,49.22,49.23,49.1,49.1,12200.0,49.22,49.23,49.1,49.1,12200.0
2007-11-06 12:50:00,49.1,49.23,49.07,49.23,10900.0,49.1,49.23,49.07,49.23,10900.0
2007-11-06 12:55:00,49.23,49.3,49.21,49.28,13300.0,49.23,49.3,49.21,49.28,13300.0
2007-11-06 13:00:00,49.28,49.32,49.25,49.27,7000.0,49.28,49.32,49.25,49.27,7000.0
2007-11-06 13:05:00,49.28,49.36,49.28,49.35,12500.0,49.28,49.36,49.28,49.35,12500.0
2007-11-06 13:10:00,49.33,49.45,49.33,49.42,10000.0,49.33,49.45,49.33,49.42,10000.0
2007-11-06 13:15:00,49.42,49.44,49.34,49.4,19800.0,49.42,49.44,49.34,49.4,19800.0
2007-11-06 13:20:00,49.38,49.4,49.38,49.4,13000.0,49.38,49.4,49.38,49.4,13000.0
2007-11-06 13:25:00,49.4,49.43,49.35,49.39,14700.0,49.4,49.43,49.35,49.39,14700.0
2007-11-06 13:30:00,49.36,49.4,49.32,49.4,13000.0,49.36,49.4,49.32,49.4,13000.0
2007-11-06 13:35:00,49.38,49.47,49.37,49.44,23700.0,49.38,49.47,49.37,49.44,23700.0
2007-11-06 13:40:00,49.45,49.46,49.39,49.44,13500.0,49.45,49.46,49.39,49.44,13500.0
2007-11-06 13:45:00,49.41,49.42,49.29,49.29,24300.0,49.41,49.42,49.29,49.29,24300.0
2007-11-06 13:50:00,49.29,49.31,49.26,49.26,27000.0,49.29,49.31,49.26,49.26,27000.0
2007-11-06 13:55:00,49.25,49.25,49.07,49.08,48000.0,49.25,49.25,49.07,49.08,48000.0
2007-11-06 14:00:00,49.07,49.16,49.06,49.08,24800.0,49.07,49.16,49.06,49.08,24800.0
2007-11-06 14:05:00,49.1,49.11,49.0,49.01,22600.0,49.1,49.11,49.0,49.01,22600.0
2007-11-06 14:10:00,49.0,49.09,48.95,49.08,23900.0,49.0,49.09,48.95,49.08,23900.0
2007-11-06 14:15:00,49.08,49.09,49.04,49.06,13000.0,49.08,49.09,49.04,49.06,13000.0
2007-11-06 14:20:00,49.05,49.06,48.91,49.04,19400.0,49.05,49.06,48.91,49.04,19400.0
2007-11-06 14:25:00,49.05,49.1,49.04,49.07,13700.0,49.05,49.1,49.04,49.07,13700.0
2007-11-06 14:30:00,49.06,49.09,49.0,49.08,7500.0,49.06,49.09,49.0,49.08,7500.0
2007-11-06 14:35:00,49.08,49.16,49.08,49.15,8600.0,49.08,49.16,49.08,49.15,8600.0
2007-11-06 14:40:00,49.14,49.17,49.13,49.17,5400.0,49.14,49.17,49.13,49.17,5400.0
2007-11-06 14:45:00,49.17,49.18,49.15,49.17,9400.0,49.17,49.18,49.15,49.17,9400.0
2007-11-06 14:50:00,49.17,49.2,49.15,49.18,11900.0,49.17,49.2,49.15,49.18,11900.0
2007-11-06 14:55:00,49.19,49.28,49.16,49.19,25300.0,49.19,49.28,49.16,49.19,25300.0
2007-11-06 15:00:00,49.2,49.36,49.2,49.25,24400.0,49.2,49.36,49.2,49.25,24400.0
2007-11-06 15:05:00,49.25,49.37,49.18,49.32,26100.0,49.25,49.37,49.18,49.32,26100.0
2007-11-06 15:10:00,49.3,49.38,49.27,49.3,28800.0,49.3,49.38,49.27,49.3,28800.0
2007-11-06 15:15:00,49.3,49.32,49.25,49.26,63900.0,49.3,49.32,49.25,49.26,63900.0
2007-11-06 15:20:00,49.26,49.3,49.21,49.27,47200.0,49.26,49.3,49.21,49.27,47200.0
2007-11-06 15:25:00,49.26,49.35,49.24,49.35,39100.0,49.26,49.35,49.24,49.35,39100.0
2007-11-06 15:30:00,49.35,49.35,49.26,49.28,42300.0,49.35,49.35,49.26,49.28,42300.0
2007-11-06 15:35:00,49.27,49.3,49.24,49.27,45400.0,49.27,49.3,49.24,49.27,45400.0
2007-11-06 15:40:00,49.28,49.47,49.28,49.38,52700.0,49.28,49.47,49.28,49.38,52700.0
2007-11-06 15:45:00,49.36,49.55,49.36,49.54,55100.0,49.36,49.55,49.36,49.54,55100.0
2007-11-06 15:50:00,49.55,49.67,49.52,49.67,67400.0,49.55,49.67,49.52,49.67,67400.0
2007-11-06 15:55:00,49.67,49.71,49.59,49.7,101500.0,49.67,49.71,49.59,49.7,101500.0
2007-11-07 09:30:00,49.38,49.39,49.02,49.26,20900.0,49.38,49.39,49.02,49.26,20900.0
2007-11-07 09:35:00,49.26,49.57,49.26,49.51,28500.0,49.26,49.57,49.26,49.51,28500.0
2007-11-07 09:40:00,49.55,49.71,49.53,49.69,42300.0,49.55,49.71,49.53,49.69,42300.0
2007-11-07 09:45:00,49.67,49.67,49.5,49.64,50700.0,49.67,49.67,49.5,49.64,50700.0
2007-11-07 09:50:00,49.64,49.68,49.53,49.61,35300.0,49.64,49.68,49.53,49.61,35300.0
2007-11-07 09:55:00,49.61,49.75,49.56,49.75,63600.0,49.61,49.75,49.56,49.75,63600.0
2007-11-07 10:00:00,49.74,49.8,49.61,49.61,38700.0,49.74,49.8,49.61,49.61,38700.0
2007-11-07 10:05:00,49.64,49.69,49.46,49.51,27800.0,49.64,49.69,49.46,49.51,27800.0
2007-11-07 10:10:00,49.51,49.66,49.51,49.59,19100.0,49.51,49.66,49.51,49.59,19100.0
2007-11-07 10:15:00,49.6,49.67,49.53,49.53,8500.0,49.6,49.67,49.53,49.53,8500.0
2007-11-07 10:20:00,49.55,49.55,49.45,49.49,10700.0,49.55,49.55,49.45,49.49,10700.0
2007-11-07 10:25:00,49.51,49.6,49.42,49.42,13900.0,49.51,49.6,49.42,49.42,13900.0
2007-11-07 10:30:00,49.42,49.44,49.18,49.18,28300.0,49.42,49.44,49.18,49.18,28300.0
2007-11-07 10:35:00,49.19,49.3,49.05,49.15,35100.0,49.19,49.3,49.05,49.15,35100.0
2007-11-07 10:40:00,49.16,49.35,49.15,49.34,33000.0,49.16,49.35,49.15,49.34,33000.0
2007-11-07 10:45:00,49.34,49.34,49.06,49.24,33500.0,49.34,49.34,49.06,49.24,33500.0
2007-11-07 10:50:00,49.25,49.37,49.22,49.33,11300.0,49.25,49.37,49.22,49.33,11300.0
2007-11-07 10:55:00,49.32,49.35,49.25,49.3,17500.0,49.32,49.35,49.25,49.3,17500.0
2007-11-07 11:00:00,49.26,49.37,49.25,49.27,24400.0,49.26,49.37,49.25,49.27,24400.0
2007-11-07 11:05:00,49.3,49.42,49.3,49.37,13600.0,49.3,49.42,49.3,49.37,13600.0
2007-11-07 11:10:00,49.38,49.44,49.25,49.34,11500.0,49.38,49.44,49.25,49.34,11500.0
2007-11-07 11:15:00,49.35,49.49,49.34,49.47,11200.0,49.35,49.49,49.34,49.47,11200.0
2007-11-07 11:20:00,49.49,49.58,49.47,49.55,14400.0,49.49,49.58,49.47,49.55,14400.0
2007-11-07 11:25:00,49.57,49.57,49.51,49.52,13800.0,49.57,49.57,49.51,49.52,13800.0
2007-11-07 11:30:00,49.53,49.55,49.51,49.53,16500.0,49.53,49.55,49.51,49.53,16500.0
2007-11-07 11:35:00,49.54,49.57,49.51,49.53,18200.0,49.54,49.57,49.51,49.53,18200.0
2007-11-07 11:40:00,49.54,49.61,49.54,49.57,10000.0,49.54,49.61,49.54,49.57,10000.0
2007-11-07 11:45:00,49.58,49.65,49.54,49.6,8700.0,49.58,49.65,49.54,49.6,8700.0
2007-11-07 11:50:00,49.6,49.8,49.59,49.73,22400.0,49.6,49.8,49.59,49.73,22400.0
2007-11-07 11:55:00,49.72,49.84,49.7,49.81,24900.0,49.72,49.84,49.7,49.81,24900.0
2007-11-07 12:00:00,49.82,49.84,49.61,49.62,22300.0,49.82,49.84,49.61,49.62,22300.0
2007-11-07 12:05:00,49.64,49.67,49.58,49.63,19900.0,49.64,49.67,49.58,49.63,19900.0
2007-11-07 12:10:00,49.63,49.63,49.39,49.39,31600.0,49.63,49.63,49.39,49.39,31600.0
2007-11-07 12:15:00,49.38,49.43,49.25,49.28,40900.0,49.38,49.43,49.25,49.28,40900.0
2007-11-07 12:20:00,49.28,49.29,49.17,49.18,18100.0,49.28,49.29,49.17,49.18,18100.0
2007-11-07 12:25:00,49.16,49.22,49.12,49.19,10800.0,49.16,49.22,49.12,49.19,10800.0
2007-11-07 12:30:00,49.19,49.31,49.17,49.18,17900.0,49.19,49.31,49.17,49.18,17900.0
2007-11-07 12:35:00,49.19,49.24,49.12,49.17,15400.0,49.19,49.24,49.12,49.17,15400.0
2007-11-07 12:40:00,49.16,49.16,49.1,49.14,7500.0,49.16,49.16,49.1,49.14,7500.0
2007-11-07 12:45:00,49.14,49.17,48.97,48.98,15000.0,49.14,49.17,48.97,48.98,15000.0
2007-11-07 12:50:00,48.98,49.22,48.97,49.19,24100.0,48.98,49.22,48.97,49.19,24100.0
2007-11-07 12:55:00,49.18,49.24,49.15,49.15,6000.0,49.18,49.24,49.15,49.15,6000.0
2007-11-07 13:00:00,49.14,49.14,49.04,49.07,5700.0,49.14,49.14,49.04,49.07,5700.0
2007-11-07 13:05:00,49.07,49.22,49.07,49.21,5500.0,49.07,49.22,49.07,49.21,5500.0
2007-11-07 13:10:00,49.21,49.29,49.14,49.17,7500.0,49.21,49.29,49.14,49.17,7500.0
2007-11-07 13:15:00,49.13,49.15,48.91,48.99,38300.0,49.13,49.15,48.91,48.99,38300.0
2007-11-07 13:20:00,49.0,49.15,48.99,49.02,13200.0,49.0,49.15,48.99,49.02,13200.0
2007-11-07 13:25:00,49.03,49.13,48.84,48.91,20800.0,49.03,49.13,48.84,48.91,20800.0
2007-11-07 13:30:00,48.88,48.99,48.75,48.94,16300.0,48.88,48.99,48.75,48.94,16300.0
2007-11-07 13:35:00,48.95,49.05,48.93,49.01,13600.0,48.95,49.05,48.93,49.01,13600.0
2007-11-07 13:40:00,49.0,49.15,48.98,49.12,17700.0,49.0,49.15,48.98,49.12,17700.0
2007-11-07 13:45:00,49.13,49.26,49.11,49.26,18700.0,49.13,49.26,49.11,49.26,18700.0
2007-11-07 13:50:00,49.26,49.35,49.16,49.16,18200.0,49.26,49.35,49.16,49.16,18200.0
2007-11-07 13:55:00,49.15,49.23,49.11,49.16,11300.0,49.15,49.23,49.11,49.16,11300.0
2007-11-07 14:00:00,49.14,49.17,49.04,49.1,13700.0,49.14,49.17,49.04,49.1,13700.0
2007-11-07 14:05:00,49.1,49.13,49.02,49.12,29700.0,49.1,49.13,49.02,49.12,29700.0
2007-11-07 14:10:00,49.1,49.17,49.02,49.12,30700.0,49.1,49.17,49.02,49.12,30700.0
2007-11-07 14:15:00,49.12,49.12,49.04,49.11,21600.0,49.12,49.12,49.04,49.11,21600.0
2007-11-07 14:20:00,49.12,49.12,49.09,49.12,16200.0,49.12,49.12,49.09,49.12,16200.0
2007-11-07 14:25:00,49.11,49.27,49.08,49.2,20000.0,49.11,49.27,49.08,49.2,20000.0
2007-11-07 14:30:00,49.22,49.24,49.14,49.14,12100.0,49.22,49.24,49.14,49.14,12100.0
2007-11-07 14:35:00,49.17,49.2,49.08,49.18,12500.0,49.17,49.2,49.08,49.18,12500.0
2007-11-07 14:40:00,49.17,49.21,49.13,49.15,22500.0,49.17,49.21,49.13,49.15,22500.0
2007-11-07 14:45:00,49.14,49.18,49.05,49.09,15700.0,49.14,49.18,49.05,49.09,15700.0
2007-11-07 14:50:00,49.09,49.1,48.97,49.06,12800.0,49.09,49.1,48.97,49.06,12800.0
2007-11-07 14:55:00,49.05,49.07,48.91,49.07,9600.0,49.05,49.07,48.91,49.07,9600.0
2007-11-07 15:00:00,49.07,49.17,49.02,49.06,13100.0,49.07,49.17,49.02,49.06,13100.0
2007-11-07 15:05:00,49.08,49.21,49.03,49.12,15100.0,49.08,49.21,49.03,49.12,15100.0
2007-11-07 15:10:00,49.12,49.19,49.03,49.06,13200.0,49.12,49.19,49.03,49.06,13200.0
2007-11-07 15:15:00,49.07,49.07,48.91,48.92,30000.0,49.07,49.07,48.91,48.92,30000.0
2007-11-07 15:20:00,48.93,49.06,48.91,48.94,17800.0,48.93,49.06,48.91,48.94,17800.0
2007-11-07 15:25:00,48.94,48.94,48.63,48.7,31500.0,48.94,48.94,48.63,48.7,31500.0
2007-11-07 15:30:00,48.7,48.74,48.61,48.61,23700.0,48.7,48.74,48.61,48.61,23700.0
2007-11-07 15:35:00,48.63,48.7,48.55,48.58,34900.0,48.63,48.7,48.55,48.58,34900.0
2007-11-07 15:40:00,48.59,48.8,48.56,48.76,28700.0,48.59,48.8,48.56,48.76,28700.0
2007-11-07 15:45:00,48.77,48.81,48.62,48.62,24800.0,48.77,48.81,48.62,48.62,24800.0
2007-11-07 15:50:00,48.62,48.63,48.49,48.5,70800.0,48.62,48.63,48.49,48.5,70800.0
2007-11-07 15:55:00,48.5,48.59,48.37,48.44,84400.0,48.5,48.59,48.37,48.44,84400.0
2007-11-08 09:30:00,48.25,48.68,48.1,48.21,60100.0,48.25,48.68,48.1,48.21,60100.0
2007-11-08 09:35:00,48.14,48.17,47.73,47.73,16500.0,48.14,48.17,47.73,47.73,16500.0
2007-11-08 09:40:00,47.73,47.74,47.31,47.37,59700.0,47.73,47.74,47.31,47.37,59700.0
2007-11-08 09:45:00,47.34,47.4,47.23,47.33,32800.0,47.34,47.4,47.23,47.33,32800.0
2007-11-08 09:50:00,47.33,47.61,47.12,47.56,21200.0,47.33,47.61,47.12,47.56,21200.0
2007-11-08 09:55:00,47.57,47.65,47.42,47.53,19700.0,47.57,47.65,47.42,47.53,19700.0
2007-11-08 10:00:00,47.48,47.51,47.06,47.12,24700.0,47.48,47.51,47.06,47.12,24700.0
2007-11-08 10:05:00,47.12,47.47,47.07,47.42,19400.0,47.12,47.47,47.07,47.42,19400.0
2007-11-08 10:10:00,47.4,47.52,47.17,47.2,16900.0,47.4,47.52,47.17,47.2,16900.0
2007-11-08 10:15:00,47.2,47.49,47.16,47.43,24100.0,47.2,47.49,47.16,47.43,24100.0
2007-11-08 10:20:00,47.45,47.6,47.34,47.39,17700.0,47.45,47.6,47.34,47.39,17700.0
2007-11-08 10:25:00,47.4,47.46,47.36,47.43,22200.0,47.4,47.46,47.36,47.43,22200.0
2007-11-08 10:30:00,47.41,47.43,47.25,47.31,11300.0,47.41,47.43,47.25,47.31,11300.0
2007-11-08 10:35:00,47.31,47.34,47.15,47.16,12500.0,47.31,47.34,47.15,47.16,12500.0
2007-11-08 10:40:00,47.16,47.3,47.16,47.28,15900.0,47.16,47.3,47.16,47.28,15900.0
2007-11-08 10:45:00,47.27,47.32,47.2,47.31,22200.0,47.27,47.32,47.2,47.31,22200.0
2007-11-08 10:50:00,47.31,47.5,47.31,47.44,22600.0,47.31,47.5,47.31,47.44,22600.0
2007-11-08 10:55:00,47.44,47.53,47.37,47.49,27600.0,47.44,47.53,47.37,47.49,27600.0
2007-11-08 11:00:00,47.47,47.52,47.43,47.47,23900.0,47.47,47.52,47.43,47.47,23900.0
2007-11-08 11:05:00,47.47,47.52,47.32,47.38,18500.0,47.47,47.52,47.32,47.38,18500.0
2007-11-08 11:10:00,47.36,47.53,47.36,47.49,15200.0,47.36,47.53,47.36,47.49,15200.0
2007-11-08 11:15:00,47.5,47.52,47.32,47.32,18500.0,47.5,47.52,47.32,47.32,18500.0
2007-11-08 11:20:00,47.31,47.31,47.1,47.12,32000.0,47.31,47.31,47.1,47.12,32000.0
2007-11-08 11:25:00,47.11,47.31,47.11,47.23,22400.0,47.11,47.31,47.11,47.23,22400.0
2007-11-08 11:30:00,47.23,47.35,47.14,47.15,14300.0,47.23,47.35,47.14,47.15,14300.0
2007-11-08 11:35:00,47.14,47.23,47.02,47.08,24800.0,47.14,47.23,47.02,47.08,24800.0
2007-11-08 11:40:00,47.09,47.35,47.07,47.31,31900.0,47.09,47.35,47.07,47.31,31900.0
2007-11-08 11:45:00,47.3,47.33,47.05,47.05,23600.0,47.3,47.33,47.05,47.05,23600.0
2007-11-08 11:50:00,47.06,47.31,47.04,47.25,26500.0,47.06,47.31,47.04,47.25,26500.0
2007-11-08 11:55:00,47.25,47.25,47.06,47.15,51200.0,47.25,47.25,47.06,47.15,51200.0
2007-11-08 12:00:00,47.15,47.18,47.08,47.11,23700.0,47.15,47.18,47.08,47.11,23700.0
2007-11-08 12:05:00,47.09,47.15,47.04,47.06,27800.0,47.09,47.15,47.04,47.06,27800.0
2007-11-08 12:10:00,47.05,47.07,46.85,46.93,86900.0,47.05,47.07,46.85,46.93,86900.0
2007-11-08 12:15:00,46.91,46.94,46.62,46.7,78600.0,46.91,46.94,46.62,46.7,78600.0
2007-11-08 12:20:00,46.69,46.73,46.56,46.63,29000.0,46.69,46.73,46.56,46.63,29000.0
2007-11-08 12:25:00,46.63,46.71,46.5,46.54,46600.0,46.63,46.71,46.5,46.54,46600.0
2007-11-08 12:30:00,46.54,46.54,46.41,46.45,58200.0,46.54,46.54,46.41,46.45,58200.0
2007-11-08 12:35:00,46.46,46.49,46.19,46.38,92300.0,46.46,46.49,46.19,46.38,92300.0
2007-11-08 12:40:00,46.38,46.38,45.94,46.06,69400.0,46.38,46.38,45.94,46.06,69400.0
2007-11-08 12:45:00,46.09,46.25,45.94,45.95,33800.0,46.09,46.25,45.94,45.95,33800.0
2007-11-08 12:50:00,45.95,46.15,45.8,46.13,36900.0,45.95,46.15,45.8,46.13,36900.0
2007-11-08 12:55:00,46.13,46.23,46.08,46.11,26800.0,46.13,46.23,46.08,46.11,26800.0
2007-11-08 13:00:00,46.12,46.14,45.9,45.94,38900.0,46.12,46.14,45.9,45.94,38900.0
2007-11-08 13:05:00,45.96,45.96,45.64,45.67,30800.0,45.96,45.96,45.64,45.67,30800.0
2007-11-08 13:10:00,45.65,45.95,45.5,45.8,39900.0,45.65,45.95,45.5,45.8,39900.0
2007-11-08 13:15:00,45.77,46.15,45.53,46.1,30300.0,45.77,46.15,45.53,46.1,30300.0
2007-11-08 13:20:00,46.1,46.16,45.82,45.85,67500.0,46.1,46.16,45.82,45.85,67500.0
2007-11-08 13:25:00,45.84,46.0,45.74,46.0,40600.0,45.84,46.0,45.74,46.0,40600.0
2007-11-08 13:30:00,46.0,46.11,45.94,45.94,35300.0,46.0,46.11,45.94,45.94,35300.0
2007-11-08 13:35:00,45.96,46.1,45.92,46.09,24100.0,45.96,46.1,45.92,46.09,24100.0
2007-11-08 13:40:00,46.06,46.16,46.01,46.1,41000.0,46.06,46.16,46.01,46.1,41000.0
2007-11-08 13:45:00,46.1,46.2,46.08,46.12,52700.0,46.1,46.2,46.08,46.12,52700.0
2007-11-08 13:50:00,46.13,46.55,46.12,46.39,84800.0,46.13,46.55,46.12,46.39,84800.0
2007-11-08 13:55:00,46.36,46.4,46.25,46.4,22300.0,46.36,46.4,46.25,46.4,22300.0
2007-11-08 14:00:00,46.39,46.4,46.29,46.31,14900.0,46.39,46.4,46.29,46.31,14900.0
2007-11-08 14:05:00,46.34,46.4,46.22,46.22,36300.0,46.34,46.4,46.22,46.22,36300.0
2007-11-08 14:10:00,46.22,46.25,46.11,46.12,12900.0,46.22,46.25,46.11,46.12,12900.0
2007-11-08 14:15:00,46.11,46.19,46.08,46.16,28600.0,46.11,46.19,46.08,46.16,28600.0
2007-11-08 14:20:00,46.16,46.24,46.15,46.24,26200.0,46.16,46.24,46.15,46.24,26200.0
2007-11-08 14:25:00,46.23,46.25,46.2,46.22,19400.0,46.23,46.25,46.2,46.22,19400.0
2007-11-08 14:30:00,46.21,46.36,46.16,46.3,22700.0,46.21,46.36,46.16,46.3,22700.0
2007-11-08 14:35:00,46.3,46.3,46.15,46.2,29200.0,46.3,46.3,46.15,46.2,29200.0
2007-11-08 14:40:00,46.18,46.22,46.16,46.19,24900.0,46.18,46.22,46.16,46.19,24900.0
2007-11-08 14:45:00,46.19,46.39,46.12,46.35,28000.0,46.19,46.39,46.12,46.35,28000.0
2007-11-08 14:50:00,46.36,46.41,46.21,46.33,29200.0,46.36,46.41,46.21,46.33,29200.0
2007-11-08 14:55:00,46.32,46.47,46.29,46.44,44600.0,46.32,46.47,46.29,46.44,44600.0
2007-11-08 15:00:00,46.49,46.62,46.44,46.62,153600.0,46.49,46.62,46.44,46.62,153600.0
2007-11-08 15:05:00,46.61,46.84,46.59,46.74,81200.0,46.61,46.84,46.59,46.74,81200.0
2007-11-08 15:10:00,46.74,47.0,46.67,46.97,80300.0,46.74,47.0,46.67,46.97,80300.0
2007-11-08 15:15:00,46.97,46.97,46.71,46.9,65400.0,46.97,46.97,46.71,46.9,65400.0
2007-11-08 15:20:00,46.92,47.28,46.91,47.26,89100.0,46.92,47.28,46.91,47.26,89100.0
2007-11-08 15:25:00,47.27,47.53,47.18,47.5,69700.0,47.27,47.53,47.18,47.5,69700.0
2007-11-08 15:30:00,47.5,47.63,47.47,47.49,143500.0,47.5,47.63,47.47,47.49,143500.0
2007-11-08 15:35:00,47.5,47.57,47.41,47.5,97900.0,47.5,47.57,47.41,47.5,97900.0
2007-11-08 15:40:00,47.5,47.75,47.5,47.7,57400.0,47.5,47.75,47.5,47.7,57400.0
2007-11-08 15:45:00,47.69,47.69,47.37,47.4,95500.0,47.69,47.69,47.37,47.4,95500.0
2007-11-08 15:50:00,47.39,47.5,47.37,47.5,128900.0,47.39,47.5,47.37,47.5,128900.0
2007-11-08 15:55:00,47.51,47.53,47.36,47.37,211000.0,47.51,47.53,47.36,47.37,211000.0
2007-11-09 09:30:00,46.24,47.26,46.21,46.96,21100.0,46.24,47.26,46.21,46.96,21100.0
2007-11-09 09:35:00,46.87,46.92,46.17,46.31,42700.0,46.87,46.92,46.17,46.31,42700.0
2007-11-09 09:40:00,46.4,46.48,46.24,46.41,18500.0,46.4,46.48,46.24,46.41,18500.0
2007-11-09 09:45:00,46.41,46.53,46.02,46.51,42900.0,46.41,46.53,46.02,46.51,42900.0
2007-11-09 09:50:00,46.53,46.6,46.31,46.45,87000.0,46.53,46.6,46.31,46.45,87000.0
2007-11-09 09:55:00,46.45,46.48,46.22,46.23,53500.0,46.45,46.48,46.22,46.23,53500.0
2007-11-09 10:00:00,46.22,46.45,46.15,46.4,26300.0,46.22,46.45,46.15,46.4,26300.0
2007-11-09 10:05:00,46.39,46.53,46.35,46.39,24000.0,46.39,46.53,46.35,46.39,24000.0
2007-11-09 10:10:00,46.37,46.55,46.05,46.26,39700.0,46.37,46.55,46.05,46.26,39700.0
2007-11-09 10:15:00,46.24,46.43,46.2,46.41,29000.0,46.24,46.43,46.2,46.41,29000.0
2007-11-09 10:20:00,46.41,46.5,46.37,46.46,29600.0,46.41,46.5,46.37,46.46,29600.0
2007-11-09 10:25:00,46.5,46.59,46.38,46.41,23800.0,46.5,46.59,46.38,46.41,23800.0
2007-11-09 10:30:00,46.38,46.44,46.37,46.4,22600.0,46.38,46.44,46.37,46.4,22600.0
2007-11-09 10:35:00,46.42,46.55,46.41,46.54,20700.0,46.42,46.55,46.41,46.54,20700.0
2007-11-09 10:40:00,46.55,46.67,46.55,46.59,40900.0,46.55,46.67,46.55,46.59,40900.0
2007-11-09 10:45:00,46.6,46.6,46.38,46.42,34100.0,46.6,46.6,46.38,46.42,34100.0
2007-11-09 10:50:00,46.43,46.61,46.42,46.43,55700.0,46.43,46.61,46.42,46.43,55700.0
2007-11-09 10:55:00,46.43,46.45,46.32,46.44,24000.0,46.43,46.45,46.32,46.44,24000.0
2007-11-09 11:00:00,46.44,46.47,46.31,46.32,32000.0,46.44,46.47,46.31,46.32,32000.0
2007-11-09 11:05:00,46.32,46.46,46.3,46.3,23100.0,46.32,46.46,46.3,46.3,23100.0
2007-11-09 11:10:00,46.3,46.45,46.26,46.45,33900.0,46.3,46.45,46.26,46.45,33900.0
2007-11-09 11:15:00,46.45,46.54,46.4,46.48,27800.0,46.45,46.54,46.4,46.48,27800.0
2007-11-09 11:20:00,46.5,46.83,46.48,46.7,45900.0,46.5,46.83,46.48,46.7,45900.0
2007-11-09 11:25:00,46.7,46.82,46.6,46.66,31000.0,46.7,46.82,46.6,46.66,31000.0
2007-11-09 11:30:00,46.66,46.76,46.57,46.58,32000.0,46.66,46.76,46.57,46.58,32000.0
2007-11-09 11:35:00,46.57,46.64,46.54,46.54,12200.0,46.57,46.64,46.54,46.54,12200.0
2007-11-09 11:40:00,46.55,46.62,46.55,46.6,12600.0,46.55,46.62,46.55,46.6,12600.0
2007-11-09 11:45:00,46.62,46.88,46.56,46.56,14400.0,46.62,46.88,46.56,46.56,14400.0
2007-11-09 11:50:00,46.55,46.58,46.5,46.52,29500.0,46.55,46.58,46.5,46.52,29500.0
2007-11-09 11:55:00,46.52,46.72,46.51,46.6,24500.0,46.52,46.72,46.51,46.6,24500.0
2007-11-09 12:00:00,46.6,46.61,46.39,46.43,8800.0,46.6,46.61,46.39,46.43,8800.0
2007-11-09 12:05:00,46.42,46.45,46.36,46.42,5500.0,46.42,46.45,46.36,46.42,5500.0
2007-11-09 12:10:00,46.44,46.5,46.41,46.42,4700.0,46.44,46.5,46.41,46.42,4700.0
2007-11-09 12:15:00,46.43,46.49,46.32,46.49,7500.0,46.43,46.49,46.32,46.49,7500.0
2007-11-09 12:20:00,46.48,46.53,46.37,46.39,4500.0,46.48,46.53,46.37,46.39,4500.0
2007-11-09 12:25:00,46.4,46.44,46.32,46.42,5900.0,46.4,46.44,46.32,46.42,5900.0
2007-11-09 12:30:00,46.49,46.61,46.49,46.54,4500.0,46.49,46.61,46.49,46.54,4500.0
2007-11-09 12:35:00,46.53,46.75,46.53,46.65,13900.0,46.53,46.75,46.53,46.65,13900.0
2007-11-09 12:40:00,46.67,46.75,46.51,46.51,9700.0,46.67,46.75,46.51,46.51,9700.0
2007-11-09 12:45:00,46.54,46.62,46.48,46.5,6400.0,46.54,46.62,46.48,46.5,6400.0
2007-11-09 12:50:00,46.5,46.53,46.41,46.46,7200.0,46.5,46.53,46.41,46.46,7200.0
2007-11-09 12:55:00,46.46,46.55,46.34,46.36,43000.0,46.46,46.55,46.34,46.36,43000.0
2007-11-09 13:00:00,46.36,46.56,46.35,46.56,12100.0,46.36,46.56,46.35,46.56,12100.0
2007-11-09 13:05:00,46.58,46.58,46.36,46.4,11300.0,46.58,46.58,46.36,46.4,11300.0
2007-11-09 13:10:00,46.39,46.42,46.36,46.36,7000.0,46.39,46.42,46.36,46.36,7000.0
2007-11-09 13:15:00,46.4,46.54,46.38,46.52,12800.0,46.4,46.54,46.38,46.52,12800.0
2007-11-09 13:20:00,46.51,46.58,46.42,46.56,7800.0,46.51,46.58,46.42,46.56,7800.0
2007-11-09 13:25:00,46.55,46.55,46.37,46.48,26400.0,46.55,46.55,46.37,46.48,26400.0
2007-11-09 13:30:00,46.48,46.51,46.42,46.51,19800.0,46.48,46.51,46.42,46.51,19800.0
2007-11-09 13:35:00,46.49,46.49,46.33,46.4,14100.0,46.49,46.49,46.33,46.4,14100.0
2007-11-09 13:40:00,46.39,46.48,46.39,46.42,8600.0,46.39,46.48,46.39,46.42,8600.0
2007-11-09 13:45:00,46.41,46.49,46.41,46.44,11000.0,46.41,46.49,46.41,46.44,11000.0
2007-11-09 13:50:00,46.44,46.46,46.38,46.39,8700.0,46.44,46.46,46.38,46.39,8700.0
2007-11-09 13:55:00,46.39,46.39,46.3,46.31,20500.0,46.39,46.39,46.3,46.31,20500.0
2007-11-09 14:00:00,46.3,46.6,46.27,46.6,53100.0,46.3,46.6,46.27,46.6,53100.0
2007-11-09 14:05:00,46.59,46.73,46.53,46.63,53800.0,46.59,46.73,46.53,46.63,53800.0
2007-11-09 14:10:00,46.64,46.72,46.56,46.59,89900.0,46.64,46.72,46.56,46.59,89900.0
2007-11-09 14:15:00,46.58,46.64,46.52,46.62,38700.0,46.58,46.64,46.52,46.62,38700.0
2007-11-09 14:20:00,46.64,46.72,46.5,46.6,24900.0,46.64,46.72,46.5,46.6,24900.0
2007-11-09 14:25:00,46.6,46.82,46.6,46.68,43100.0,46.6,46.82,46.6,46.68,43100.0
2007-11-09 14:30:00,46.69,46.69,46.59,46.65,15900.0,46.69,46.69,46.59,46.65,15900.0
2007-11-09 14:35:00,46.65,46.67,46.51,46.62,20600.0,46.65,46.67,46.51,46.62,20600.0
2007-11-09 14:40:00,46.63,46.91,46.63,46.72,22600.0,46.63,46.91,46.63,46.72,22600.0
2007-11-09 14:45:00,46.71,46.75,46.67,46.7,68800.0,46.71,46.75,46.67,46.7,68800.0
2007-11-09 14:50:00,46.7,46.73,46.65,46.66,24100.0,46.7,46.73,46.65,46.66,24100.0
2007-11-09 14:55:00,46.66,46.7,46.66,46.67,21000.0,46.66,46.7,46.66,46.67,21000.0
2007-11-09 15:00:00,46.67,46.78,46.62,46.64,36300.0,46.67,46.78,46.62,46.64,36300.0
2007-11-09 15:05:00,46.62,46.7,46.6,46.69,20300.0,46.62,46.7,46.6,46.69,20300.0
2007-11-09 15:10:00,46.68,46.71,46.67,46.71,50500.0,46.68,46.71,46.67,46.71,50500.0
2007-11-09 15:15:00,46.71,46.81,46.68,46.78,18100.0,46.71,46.81,46.68,46.78,18100.0
2007-11-09 15:20:00,46.78,47.01,46.77,47.0,45000.0,46.78,47.01,46.77,47.0,45000.0
2007-11-09 15:25:00,47.0,47.07,46.97,46.97,40100.0,47.0,47.07,46.97,46.97,40100.0
2007-11-09 15:30:00,46.98,46.98,46.87,46.88,39100.0,46.98,46.98,46.87,46.88,39100.0
2007-11-09 15:35:00,46.88,46.89,46.78,46.8,68200.0,46.88,46.89,46.78,46.8,68200.0
2007-11-09 15:40:00,46.8,46.86,46.59,46.65,52100.0,46.8,46.86,46.59,46.65,52100.0
2007-11-09 15:45:00,46.64,46.67,46.48,46.54,51800.0,46.64,46.67,46.48,46.54,51800.0
2007-11-09 15:50:00,46.53,46.6,46.31,46.35,74500.0,46.53,46.6,46.31,46.35,74500.0
2007-11-09 15:55:00,46.34,46.37,46.16,46.16,150000.0,46.34,46.37,46.16,46.16,150000.0
2007-11-12 09:30:00,46.29,46.42,46.02,46.12,21800.0,46.29,46.42,46.02,46.12,21800.0
2007-11-12 09:35:00,46.12,46.25,45.64,46.25,59500.0,46.12,46.25,45.64,46.25,59500.0
2007-11-12 09:40:00,46.29,46.65,46.22,46.44,56800.0,46.29,46.65,46.22,46.44,56800.0
2007-11-12 09:45:00,46.44,46.67,46.39,46.48,52700.0,46.44,46.67,46.39,46.48,52700.0
2007-11-12 09:50:00,46.5,46.51,46.2,46.23,23800.0,46.5,46.51,46.2,46.23,23800.0
2007-11-12 09:55:00,46.2,46.4,46.09,46.36,36100.0,46.2,46.4,46.09,46.36,36100.0
2007-11-12 10:00:00,46.36,46.49,46.25,46.35,38000.0,46.36,46.49,46.25,46.35,38000.0
2007-11-12 10:05:00,46.37,46.43,46.24,46.24,22800.0,46.37,46.43,46.24,46.24,22800.0
2007-11-12 10:10:00,46.25,46.41,46.08,46.08,31300.0,46.25,46.41,46.08,46.08,31300.0
2007-11-12 10:15:00,46.07,46.15,45.94,45.95,54200.0,46.07,46.15,45.94,45.95,54200.0
2007-11-12 10:20:00,45.94,45.97,45.74,45.77,36300.0,45.94,45.97,45.74,45.77,36300.0
2007-11-12 10:25:00,45.76,45.88,45.62,45.67,23100.0,45.76,45.88,45.62,45.67,23100.0
2007-11-12 10:30:00,45.68,45.8,45.67,45.69,31800.0,45.68,45.8,45.67,45.69,31800.0
2007-11-12 10:35:00,45.69,46.1,45.52,45.62,106600.0,45.69,46.1,45.52,45.62,106600.0
2007-11-12 10:40:00,45.61,45.7,45.56,45.67,38400.0,45.61,45.7,45.56,45.67,38400.0
2007-11-12 10:45:00,45.67,45.91,45.63,45.86,47600.0,45.67,45.91,45.63,45.86,47600.0
2007-11-12 10:50:00,45.86,46.02,45.86,45.96,29200.0,45.86,46.02,45.86,45.96,29200.0
2007-11-12 10:55:00,45.96,46.13,45.96,46.12,18400.0,45.96,46.13,45.96,46.12,18400.0
2007-11-12 11:00:00,46.12,46.15,46.01,46.09,20500.0,46.12,46.15,46.01,46.09,20500.0
2007-11-12 11:05:00,46.09,46.14,46.05,46.05,46700.0,46.09,46.14,46.05,46.05,46700.0
2007-11-12 11:10:00,46.08,46.2,46.08,46.15,13100.0,46.08,46.2,46.08,46.15,13100.0
2007-11-12 11:15:00,46.16,46.16,46.07,46.13,14600.0,46.16,46.16,46.07,46.13,14600.0
2007-11-12 11:20:00,46.14,46.22,46.11,46.13,26800.0,46.14,46.22,46.11,46.13,26800.0
2007-11-12 11:25:00,46.13,46.17,46.09,46.15,26300.0,46.13,46.17,46.09,46.15,26300.0
2007-11-12 11:30:00,46.16,46.16,46.06,46.14,17300.0,46.16,46.16,46.06,46.14,17300.0
2007-11-12 11:35:00,46.15,46.18,46.0,46.06,15800.0,46.15,46.18,46.0,46.06,15800.0
2007-11-12 11:40:00,46.06,46.14,46.04,46.09,22900.0,46.06,46.14,46.04,46.09,22900.0
2007-11-12 11:45:00,46.09,46.09,46.04,46.07,17000.0,46.09,46.09,46.04,46.07,17000.0
2007-11-12 11:50:00,46.07,46.09,45.99,46.0,14700.0,46.07,46.09,45.99,46.0,14700.0
2007-11-12 11:55:00,46.0,46.06,45.97,46.06,10600.0,46.0,46.06,45.97,46.06,10600.0
2007-11-12 12:00:00,46.06,46.09,46.04,46.09,17600.0,46.06,46.09,46.04,46.09,17600.0
2007-11-12 12:05:00,46.09,46.09,46.02,46.06,23300.0,46.09,46.09,46.02,46.06,23300.0
2007-11-12 12:10:00,46.07,46.07,46.01,46.04,24700.0,46.07,46.07,46.01,46.04,24700.0
2007-11-12 12:15:00,46.03,46.09,45.97,46.07,18100.0,46.03,46.09,45.97,46.07,18100.0
2007-11-12 12:20:00,46.09,46.22,46.07,46.18,27200.0,46.09,46.22,46.07,46.18,27200.0
2007-11-12 12:25:00,46.18,46.26,46.16,46.26,12600.0,46.18,46.26,46.16,46.26,12600.0
2007-11-12 12:30:00,46.26,46.38,46.25,46.38,18200.0,46.26,46.38,46.25,46.38,18200.0
2007-11-12 12:35:00,46.38,46.49,46.37,46.42,17400.0,46.38,46.49,46.37,46.42,17400.0
2007-11-12 12:40:00,46.42,46.45,46.42,46.42,10200.0,46.42,46.45,46.42,46.42,10200.0
2007-11-12 12:45:00,46.42,46.44,46.35,46.37,25600.0,46.42,46.44,46.35,46.37,25600.0
2007-11-12 12:50:00,46.37,46.37,46.23,46.27,19000.0,46.37,46.37,46.23,46.27,19000.0
2007-11-12 12:55:00,46.26,46.26,46.19,46.19,16500.0,46.26,46.26,46.19,46.19,16500.0
2007-11-12 13:00:00,46.19,46.22,46.16,46.17,20000.0,46.19,46.22,46.16,46.17,20000.0
2007-11-12 13:05:00,46.19,46.19,46.08,46.09,10500.0,46.19,46.19,46.08,46.09,10500.0
2007-11-12 13:10:00,46.06,46.1,46.0,46.05,24000.0,46.06,46.1,46.0,46.05,24000.0
2007-11-12 13:15:00,46.04,46.04,45.95,45.97,18600.0,46.04,46.04,45.95,45.97,18600.0
2007-11-12 13:20:00,45.97,45.97,45.93,45.96,25800.0,45.97,45.97,45.93,45.96,25800.0
2007-11-12 13:25:00,45.96,45.96,45.9,45.93,20100.0,45.96,45.96,45.9,45.93,20100.0
2007-11-12 13:30:00,45.92,45.94,45.88,45.89,23400.0,45.92,45.94,45.88,45.89,23400.0
2007-11-12 13:35:00,45.9,45.9,45.67,45.74,47800.0,45.9,45.9,45.67,45.74,47800.0
2007-11-12 13:40:00,45.73,45.73,45.5,45.5,67600.0,45.73,45.73,45.5,45.5,67600.0
2007-11-12 13:45:00,45.51,45.55,45.41,45.54,40900.0,45.51,45.55,45.41,45.54,40900.0
2007-11-12 13:50:00,45.55,45.55,45.4,45.45,28200.0,45.55,45.55,45.4,45.45,28200.0
2007-11-12 13:55:00,45.47,45.64,45.47,45.48,33800.0,45.47,45.64,45.47,45.48,33800.0
2007-11-12 14:00:00,45.47,45.54,45.39,45.54,42700.0,45.47,45.54,45.39,45.54,42700.0
2007-11-12 14:05:00,45.54,45.55,45.44,45.45,51300.0,45.54,45.55,45.44,45.45,51300.0
2007-11-12 14:10:00,45.45,45.45,45.28,45.29,40800.0,45.45,45.45,45.28,45.29,40800.0
2007-11-12 14:15:00,45.29,45.37,45.23,45.28,36300.0,45.29,45.37,45.23,45.28,36300.0
2007-11-12 14:20:00,45.29,45.39,45.19,45.21,55900.0,45.29,45.39,45.19,45.21,55900.0
2007-11-12 14:25:00,45.2,45.27,44.93,45.13,71300.0,45.2,45.27,44.93,45.13,71300.0
2007-11-12 14:30:00,45.14,45.36,45.14,45.33,35500.0,45.14,45.36,45.14,45.33,35500.0
2007-11-12 14:35:00,45.32,45.39,45.25,45.34,38300.0,45.32,45.39,45.25,45.34,38300.0
2007-11-12 14:40:00,45.33,45.54,45.33,45.39,21000.0,45.33,45.54,45.33,45.39,21000.0
2007-11-12 14:45:00,45.38,45.51,45.35,45.35,22000.0,45.38,45.51,45.35,45.35,22000.0
2007-11-12 14:50:00,45.37,45.37,45.27,45.27,45300.0,45.37,45.37,45.27,45.27,45300.0
2007-11-12 14:55:00,45.24,45.34,45.24,45.31,22400.0,45.24,45.34,45.24,45.31,22400.0
2007-11-12 15:00:00,45.31,45.31,45.07,45.14,58500.0,45.31,45.31,45.07,45.14,58500.0
2007-11-12 15:05:00,45.16,45.18,44.87,45.06,54900.0,45.16,45.18,44.87,45.06,54900.0
2007-11-12 15:10:00,45.07,45.19,45.01,45.18,29800.0,45.07,45.19,45.01,45.18,29800.0
2007-11-12 15:15:00,45.19,45.2,45.01,45.13,16600.0,45.19,45.2,45.01,45.13,16600.0
2007-11-12 15:20:00,45.13,45.2,45.04,45.12,21100.0,45.13,45.2,45.04,45.12,21100.0
2007-11-12 15:25:00,45.13,45.17,45.01,45.03,30100.0,45.13,45.17,45.01,45.03,30100.0
2007-11-12 15:30:00,45.01,45.43,45.01,45.37,52000.0,45.01,45.43,45.01,45.37,52000.0
2007-11-12 15:35:00,45.37,45.45,45.3,45.41,64500.0,45.37,45.45,45.3,45.41,64500.0
2007-11-12 15:40:00,45.41,45.45,45.27,45.35,44500.0,45.41,45.45,45.27,45.35,44500.0
2007-11-12 15:45:00,45.35,45.38,44.98,45.06,85500.0,45.35,45.38,44.98,45.06,85500.0
2007-11-12 15:50:00,45.01,45.06,44.9,44.96,133200.0,45.01,45.06,44.9,44.96,133200.0
2007-11-12 15:55:00,44.96,45.08,44.84,44.84,158100.0,44.96,45.08,44.84,44.84,158100.0
2007-11-13 09:30:00,46.66,48.6,46.44,47.9,262700.0,46.66,48.6,46.44,47.9,262700.0
2007-11-13 09:35:00,47.89,47.97,47.43,47.74,112200.0,47.89,47.97,47.43,47.74,112200.0
2007-11-13 09:40:00,47.75,47.85,47.65,47.81,63800.0,47.75,47.85,47.65,47.81,63800.0
2007-11-13 09:45:00,47.81,47.81,47.65,47.68,47100.0,47.81,47.81,47.65,47.68,47100.0
2007-11-13 09:50:00,47.68,47.68,47.45,47.63,48100.0,47.68,47.68,47.45,47.63,48100.0
2007-11-13 09:55:00,47.65,48.29,47.64,48.26,43000.0,47.65,48.29,47.64,48.26,43000.0
2007-11-13 10:00:00,48.25,48.4,48.23,48.35,75400.0,48.25,48.4,48.23,48.35,75400.0
2007-11-13 10:05:00,48.35,48.49,48.31,48.37,72100.0,48.35,48.49,48.31,48.37,72100.0
2007-11-13 10:10:00,48.37,48.39,48.17,48.17,43700.0,48.37,48.39,48.17,48.17,43700.0
2007-11-13 10:15:00,48.17,48.17,48.01,48.11,41400.0,48.17,48.17,48.01,48.11,41400.0
2007-11-13 10:20:00,48.12,48.45,48.05,48.45,81000.0,48.12,48.45,48.05,48.45,81000.0
2007-11-13 10:25:00,48.43,48.46,48.23,48.32,31100.0,48.43,48.46,48.23,48.32,31100.0
2007-11-13 10:30:00,48.32,48.34,48.0,48.0,62700.0,48.32,48.34,48.0,48.0,62700.0
2007-11-13 10:35:00,47.98,48.02,47.79,47.79,30600.0,47.98,48.02,47.79,47.79,30600.0
2007-11-13 10:40:00,47.81,47.87,47.77,47.8,22600.0,47.81,47.87,47.77,47.8,22600.0
2007-11-13 10:45:00,47.8,47.8,47.68,47.72,23700.0,47.8,47.8,47.68,47.72,23700.0
2007-11-13 10:50:00,47.72,47.8,47.55,47.74,93300.0,47.72,47.8,47.55,47.74,93300.0
2007-11-13 10:55:00,47.73,47.73,47.51,47.57,42700.0,47.73,47.73,47.51,47.57,42700.0
2007-11-13 11:00:00,47.58,47.81,47.56,47.8,39700.0,47.58,47.81,47.56,47.8,39700.0
2007-11-13 11:05:00,47.8,47.8,47.74,47.77,22900.0,47.8,47.8,47.74,47.77,22900.0
2007-11-13 11:10:00,47.77,47.86,47.74,47.78,17500.0,47.77,47.86,47.74,47.78,17500.0
2007-11-13 11:15:00,47.78,47.85,47.65,47.81,15600.0,47.78,47.85,47.65,47.81,15600.0
2007-11-13 11:20:00,47.84,47.88,47.7,47.8,30500.0,47.84,47.88,47.7,47.8,30500.0
2007-11-13 11:25:00,47.78,47.85,47.72,47.78,25700.0,47.78,47.85,47.72,47.78,25700.0
2007-11-13 11:30:00,47.79,47.84,47.73,47.84,11000.0,47.79,47.84,47.73,47.84,11000.0
2007-11-13 11:35:00,47.82,47.85,47.75,47.8,15900.0,47.82,47.85,47.75,47.8,15900.0
2007-11-13 11:40:00,47.79,47.85,47.74,47.79,11200.0,47.79,47.85,47.74,47.79,11200.0
2007-11-13 11:45:00,47.79,47.79,47.67,47.72,19400.0,47.79,47.79,47.67,47.72,19400.0
2007-11-13 11:50:00,47.73,47.81,47.7,47.72,13900.0,47.73,47.81,47.7,47.72,13900.0
2007-11-13 11:55:00,47.71,47.77,47.68,47.74,11100.0,47.71,47.77,47.68,47.74,11100.0
2007-11-13 12:00:00,47.74,47.75,47.66,47.75,12700.0,47.74,47.75,47.66,47.75,12700.0
2007-11-13 12:05:00,47.75,47.87,47.72,47.73,20700.0,47.75,47.87,47.72,47.73,20700.0
2007-11-13 12:10:00,47.74,47.9,47.59,47.63,46200.0,47.74,47.9,47.59,47.63,46200.0
2007-11-13 12:15:00,47.63,47.72,47.54,47.69,23200.0,47.63,47.72,47.54,47.69,23200.0
2007-11-13 12:20:00,47.67,47.71,47.56,47.71,14200.0,47.67,47.71,47.56,47.71,14200.0
2007-11-13 12:25:00,47.71,47.73,47.53,47.58,13200.0,47.71,47.73,47.53,47.58,13200.0
2007-11-13 12:30:00,47.58,47.61,47.46,47.57,14800.0,47.58,47.61,47.46,47.57,14800.0
2007-11-13 12:35:00,47.54,47.62,47.54,47.58,9300.0,47.54,47.62,47.54,47.58,9300.0
2007-11-13 12:40:00,47.62,47.63,47.52,47.54,11300.0,47.62,47.63,47.52,47.54,11300.0
2007-11-13 12:45:00,47.56,47.56,47.44,47.46,8100.0,47.56,47.56,47.44,47.46,8100.0
2007-11-13 12:50:00,47.46,47.46,47.3,47.43,24100.0,47.46,47.46,47.3,47.43,24100.0
2007-11-13 12:55:00,47.42,47.42,47.25,47.32,25300.0,47.42,47.42,47.25,47.32,25300.0
2007-11-13 13:00:00,47.33,47.42,47.3,47.36,15300.0,47.33,47.42,47.3,47.36,15300.0
2007-11-13 13:05:00,47.35,47.37,47.3,47.37,13500.0,47.35,47.37,47.3,47.37,13500.0
2007-11-13 13:10:00,47.37,47.38,47.35,47.37,22000.0,47.37,47.38,47.35,47.37,22000.0
2007-11-13 13:15:00,47.37,47.38,47.25,47.34,26800.0,47.37,47.38,47.25,47.34,26800.0
2007-11-13 13:20:00,47.33,47.43,47.3,47.38,20900.0,47.33,47.43,47.3,47.38,20900.0
2007-11-13 13:25:00,47.37,47.44,47.32,47.4,22100.0,47.37,47.44,47.32,47.4,22100.0
2007-11-13 13:30:00,47.41,47.42,47.36,47.39,16900.0,47.41,47.42,47.36,47.39,16900.0
2007-11-13 13:35:00,47.39,47.45,47.33,47.45,17000.0,47.39,47.45,47.33,47.45,17000.0
2007-11-13 13:40:00,47.44,47.58,47.44,47.47,27200.0,47.44,47.58,47.44,47.47,27200.0
2007-11-13 13:45:00,47.46,47.59,47.44,47.46,24700.0,47.46,47.59,47.44,47.46,24700.0
2007-11-13 13:50:00,47.44,47.63,47.44,47.6,28300.0,47.44,47.63,47.44,47.6,28300.0
2007-11-13 13:55:00,47.58,47.58,47.47,47.49,11300.0,47.58,47.58,47.47,47.49,11300.0
2007-11-13 14:00:00,47.48,47.5,47.45,47.49,9100.0,47.48,47.5,47.45,47.49,9100.0
2007-11-13 14:05:00,47.48,47.5,47.43,47.44,16300.0,47.48,47.5,47.43,47.44,16300.0
2007-11-13 14:10:00,47.42,47.6,47.41,47.51,28500.0,47.42,47.6,47.41,47.51,28500.0
2007-11-13 14:15:00,47.5,47.55,47.49,47.5,17100.0,47.5,47.55,47.49,47.5,17100.0
2007-11-13 14:20:00,47.5,47.5,47.38,47.44,23800.0,47.5,47.5,47.38,47.44,23800.0
2007-11-13 14:25:00,47.44,47.48,47.29,47.3,25000.0,47.44,47.48,47.29,47.3,25000.0
2007-11-13 14:30:00,47.28,47.45,47.27,47.39,28900.0,47.28,47.45,47.27,47.39,28900.0
2007-11-13 14:35:00,47.38,47.45,47.35,47.38,18600.0,47.38,47.45,47.35,47.38,18600.0
2007-11-13 14:40:00,47.4,47.42,47.33,47.33,14100.0,47.4,47.42,47.33,47.33,14100.0
2007-11-13 14:45:00,47.33,47.45,47.3,47.45,17900.0,47.33,47.45,47.3,47.45,17900.0
2007-11-13 14:50:00,47.45,47.45,47.4,47.45,18500.0,47.45,47.45,47.4,47.45,18500.0
2007-11-13 14:55:00,47.45,47.45,47.3,47.35,20700.0,47.45,47.45,47.3,47.35,20700.0
2007-11-13 15:00:00,47.36,47.61,47.36,47.61,60500.0,47.36,47.61,47.36,47.61,60500.0
2007-11-13 15:05:00,47.62,47.73,47.55,47.57,28600.0,47.62,47.73,47.55,47.57,28600.0
2007-11-13 15:10:00,47.57,47.61,47.54,47.6,30200.0,47.57,47.61,47.54,47.6,30200.0
2007-11-13 15:15:00,47.59,47.64,47.51,47.56,30800.0,47.59,47.64,47.51,47.56,30800.0
2007-11-13 15:20:00,47.57,47.6,47.56,47.59,17700.0,47.57,47.6,47.56,47.59,17700.0
2007-11-13 15:25:00,47.58,47.62,47.58,47.6,47600.0,47.58,47.62,47.58,47.6,47600.0
2007-11-13 15:30:00,47.61,47.8,47.6,47.77,53000.0,47.61,47.8,47.6,47.77,53000.0
2007-11-13 15:35:00,47.78,47.78,47.62,47.65,62600.0,47.78,47.78,47.62,47.65,62600.0
2007-11-13 15:40:00,47.65,47.65,47.59,47.62,85600.0,47.65,47.65,47.59,47.62,85600.0
2007-11-13 15:45:00,47.62,47.72,47.59,47.69,104000.0,47.62,47.72,47.59,47.69,104000.0
2007-11-13 15:50:00,47.69,47.9,47.69,47.88,99900.0,47.69,47.9,47.69,47.88,99900.0
2007-11-13 15:55:00,47.88,47.98,47.84,47.98,135100.0,47.88,47.98,47.84,47.98,135100.0
2007-11-14 09:30:00,48.6,49.0,48.37,48.83,208200.0,48.6,49.0,48.37,48.83,208200.0
2007-11-14 09:35:00,48.83,49.0,48.74,48.92,98900.0,48.83,49.0,48.74,48.92,98900.0
2007-11-14 09:40:00,48.9,48.9,48.2,48.24,37100.0,48.9,48.9,48.2,48.24,37100.0
2007-11-14 09:45:00,48.24,48.39,48.23,48.3,35600.0,48.24,48.39,48.23,48.3,35600.0
2007-11-14 09:50:00,48.31,48.38,48.19,48.38,48200.0,48.31,48.38,48.19,48.38,48200.0
2007-11-14 09:55:00,48.4,48.4,48.15,48.23,30200.0,48.4,48.4,48.15,48.23,30200.0
2007-11-14 10:00:00,48.22,48.3,48.17,48.24,38100.0,48.22,48.3,48.17,48.24,38100.0
2007-11-14 10:05:00,48.24,48.42,48.22,48.25,36700.0,48.24,48.42,48.22,48.25,36700.0
2007-11-14 10:10:00,48.25,48.3,48.13,48.17,65400.0,48.25,48.3,48.13,48.17,65400.0
2007-11-14 10:15:00,48.18,48.33,48.15,48.32,28900.0,48.18,48.33,48.15,48.32,28900.0
2007-11-14 10:20:00,48.32,48.36,48.28,48.29,25900.0,48.32,48.36,48.28,48.29,25900.0
2007-11-14 10:25:00,48.3,48.38,48.17,48.19,30200.0,48.3,48.38,48.17,48.19,30200.0
2007-11-14 10:30:00,48.18,48.18,48.1,48.14,27800.0,48.18,48.18,48.1,48.14,27800.0
2007-11-14 10:35:00,48.16,48.17,48.0,48.0,28500.0,48.16,48.17,48.0,48.0,28500.0
2007-11-14 10:40:00,48.01,48.01,47.8,47.81,33700.0,48.01,48.01,47.8,47.81,33700.0
2007-11-14 10:45:00,47.82,48.1,47.82,47.95,43000.0,47.82,48.1,47.82,47.95,43000.0
2007-11-14 10:50:00,47.96,47.99,47.92,47.92,15700.0,47.96,47.99,47.92,47.92,15700.0
2007-11-14 10:55:00,47.92,47.93,47.79,47.8,17100.0,47.92,47.93,47.79,47.8,17100.0
2007-11-14 11:00:00,47.79,47.91,47.78,47.85,21900.0,47.79,47.91,47.78,47.85,21900.0
2007-11-14 11:05:00,47.84,47.94,47.81,47.82,37000.0,47.84,47.94,47.81,47.82,37000.0
2007-11-14 11:10:00,47.82,47.84,47.59,47.63,26400.0,47.82,47.84,47.59,47.63,26400.0
2007-11-14 11:15:00,47.65,47.72,47.5,47.71,33400.0,47.65,47.72,47.5,47.71,33400.0
2007-11-14 11:20:00,47.73,47.94,47.72,47.89,30700.0,47.73,47.94,47.72,47.89,30700.0
2007-11-14 11:25:00,47.9,48.01,47.9,48.0,31400.0,47.9,48.01,47.9,48.0,31400.0
2007-11-14 11:30:00,48.01,48.19,48.01,48.09,29700.0,48.01,48.19,48.01,48.09,29700.0
2007-11-14 11:35:00,48.09,48.12,48.0,48.12,24800.0,48.09,48.12,48.0,48.12,24800.0
2007-11-14 11:40:00,48.1,48.22,48.09,48.2,30900.0,48.1,48.22,48.09,48.2,30900.0
2007-11-14 11:45:00,48.2,48.35,48.17,48.33,19100.0,48.2,48.35,48.17,48.33,19100.0
2007-11-14 11:50:00,48.33,48.44,48.32,48.34,20300.0,48.33,48.44,48.32,48.34,20300.0
2007-11-14 11:55:00,48.32,48.35,48.23,48.24,14400.0,48.32,48.35,48.23,48.24,14400.0
2007-11-14 12:00:00,48.26,48.3,48.25,48.27,7600.0,48.26,48.3,48.25,48.27,7600.0
2007-11-14 12:05:00,48.29,48.3,48.16,48.19,23900.0,48.29,48.3,48.16,48.19,23900.0
2007-11-14 12:10:00,48.2,48.36,48.2,48.34,15200.0,48.2,48.36,48.2,48.34,15200.0
2007-11-14 12:15:00,48.33,48.33,48.1,48.1,22500.0,48.33,48.33,48.1,48.1,22500.0
2007-11-14 12:20:00,48.1,48.16,48.02,48.1,14900.0,48.1,48.16,48.02,48.1,14900.0
2007-11-14 12:25:00,48.11,48.25,48.11,48.2,18800.0,48.11,48.25,48.11,48.2,18800.0
2007-11-14 12:30:00,48.17,48.2,48.15,48.17,12500.0,48.17,48.2,48.15,48.17,12500.0
2007-11-14 12:35:00,48.17,48.19,48.12,48.18,12600.0,48.17,48.19,48.12,48.18,12600.0
2007-11-14 12:40:00,48.19,48.19,48.09,48.1,15800.0,48.19,48.19,48.09,48.1,15800.0
2007-11-14 12:45:00,48.09,48.09,48.01,48.04,18000.0,48.09,48.09,48.01,48.04,18000.0
2007-11-14 12:50:00,48.04,48.05,47.98,47.99,21300.0,48.04,48.05,47.98,47.99,21300.0
2007-11-14 12:55:00,47.98,48.0,47.89,47.9,12800.0,47.98,48.0,47.89,47.9,12800.0
2007-11-14 13:00:00,47.9,47.97,47.89,47.96,10600.0,47.9,47.97,47.89,47.96,10600.0
2007-11-14 13:05:00,47.97,48.01,47.97,47.97,17000.0,47.97,48.01,47.97,47.97,17000.0
2007-11-14 13:10:00,47.97,48.11,47.97,48.07,13300.0,47.97,48.11,47.97,48.07,13300.0
2007-11-14 13:15:00,48.08,48.11,48.05,48.06,9000.0,48.08,48.11,48.05,48.06,9000.0
2007-11-14 13:20:00,48.06,48.37,48.05,48.36,42800.0,48.06,48.37,48.05,48.36,42800.0
2007-11-14 13:25:00,48.37,48.49,48.36,48.49,21300.0,48.37,48.49,48.36,48.49,21300.0
2007-11-14 13:30:00,48.48,48.49,48.48,48.49,14900.0,48.48,48.49,48.48,48.49,14900.0
2007-11-14 13:35:00,48.48,48.49,48.29,48.3,22800.0,48.48,48.49,48.29,48.3,22800.0
2007-11-14 13:40:00,48.29,48.31,48.23,48.28,11400.0,48.29,48.31,48.23,48.28,11400.0
2007-11-14 13:45:00,48.27,48.28,48.15,48.17,14400.0,48.27,48.28,48.15,48.17,14400.0
2007-11-14 13:50:00,48.19,48.22,48.02,48.06,20200.0,48.19,48.22,48.02,48.06,20200.0
2007-11-14 13:55:00,48.06,48.13,47.96,47.96,23300.0,48.06,48.13,47.96,47.96,23300.0
2007-11-14 14:00:00,47.96,48.02,47.95,47.96,27400.0,47.96,48.02,47.95,47.96,27400.0
2007-11-14 14:05:00,48.0,48.13,47.99,48.13,30000.0,48.0,48.13,47.99,48.13,30000.0
2007-11-14 14:10:00,48.12,48.19,48.03,48.17,21200.0,48.12,48.19,48.03,48.17,21200.0
2007-11-14 14:15:00,48.18,48.24,48.14,48.24,17900.0,48.18,48.24,48.14,48.24,17900.0
2007-11-14 14:20:00,48.24,48.36,48.23,48.35,16900.0,48.24,48.36,48.23,48.35,16900.0
2007-11-14 14:25:00,48.36,48.42,48.34,48.37,19300.0,48.36,48.42,48.34,48.37,19300.0
2007-11-14 14:30:00,48.37,48.41,48.23,48.28,17600.0,48.37,48.41,48.23,48.28,17600.0
2007-11-14 14:35:00,48.29,48.32,48.24,48.26,16100.0,48.29,48.32,48.24,48.26,16100.0
2007-11-14 14:40:00,48.27,48.32,48.24,48.25,16800.0,48.27,48.32,48.24,48.25,16800.0
2007-11-14 14:45:00,48.24,48.28,48.13,48.17,19600.0,48.24,48.28,48.13,48.17,19600.0
2007-11-14 14:50:00,48.16,48.29,48.16,48.18,19900.0,48.16,48.29,48.16,48.18,19900.0
2007-11-14 14:55:00,48.18,48.31,48.08,48.08,32800.0,48.18,48.31,48.08,48.08,32800.0
2007-11-14 15:00:00,48.1,48.14,48.01,48.03,17800.0,48.1,48.14,48.01,48.03,17800.0
2007-11-14 15:05:00,48.04,48.2,48.04,48.2,24200.0,48.04,48.2,48.04,48.2,24200.0
2007-11-14 15:10:00,48.2,48.28,48.11,48.11,28300.0,48.2,48.28,48.11,48.11,28300.0
2007-11-14 15:15:00,48.13,48.27,48.13,48.26,17200.0,48.13,48.27,48.13,48.26,17200.0
2007-11-14 15:20:00,48.26,48.29,48.18,48.27,30500.0,48.26,48.29,48.18,48.27,30500.0
2007-11-14 15:25:00,48.27,48.33,48.2,48.32,35000.0,48.27,48.33,48.2,48.32,35000.0
2007-11-14 15:30:00,48.32,48.32,48.11,48.18,32600.0,48.32,48.32,48.11,48.18,32600.0
2007-11-14 15:35:00,48.18,48.18,47.96,47.98,52600.0,48.18,48.18,47.96,47.98,52600.0
2007-11-14 15:40:00,47.97,48.01,47.84,47.93,46900.0,47.97,48.01,47.84,47.93,46900.0
2007-11-14 15:45:00,47.96,48.0,47.82,47.83,45400.0,47.96,48.0,47.82,47.83,45400.0
2007-11-14 15:50:00,47.82,47.82,47.5,47.65,87900.0,47.82,47.82,47.5,47.65,87900.0
2007-11-14 15:55:00,47.63,47.8,47.53,47.53,109200.0,47.63,47.8,47.53,47.53,109200.0
2007-11-15 09:30:00,47.55,47.75,47.17,47.26,46200.0,47.55,47.75,47.17,47.26,46200.0
2007-11-15 09:35:00,47.25,47.49,47.11,47.13,39500.0,47.25,47.49,47.11,47.13,39500.0
2007-11-15 09:40:00,47.15,47.25,47.04,47.25,45600.0,47.15,47.25,47.04,47.25,45600.0
2007-11-15 09:45:00,47.25,47.3,47.23,47.23,43500.0,47.25,47.3,47.23,47.23,43500.0
2007-11-15 09:50:00,47.23,47.29,47.03,47.13,93400.0,47.23,47.29,47.03,47.13,93400.0
2007-11-15 09:55:00,47.15,47.25,47.13,47.25,18100.0,47.15,47.25,47.13,47.25,18100.0
2007-11-15 10:00:00,47.24,47.24,47.02,47.08,15900.0,47.24,47.24,47.02,47.08,15900.0
2007-11-15 10:05:00,47.07,47.25,47.07,47.25,21700.0,47.07,47.25,47.07,47.25,21700.0
2007-11-15 10:10:00,47.24,47.25,47.15,47.16,22100.0,47.24,47.25,47.15,47.16,22100.0
2007-11-15 10:15:00,47.17,47.17,47.02,47.15,13300.0,47.17,47.17,47.02,47.15,13300.0
2007-11-15 10:20:00,47.16,47.19,47.1,47.14,12300.0,47.16,47.19,47.1,47.14,12300.0
2007-11-15 10:25:00,47.13,47.15,47.11,47.11,12100.0,47.13,47.15,47.11,47.11,12100.0
2007-11-15 10:30:00,47.12,47.12,46.84,46.95,23200.0,47.12,47.12,46.84,46.95,23200.0
2007-11-15 10:35:00,46.98,47.25,46.98,47.25,28200.0,46.98,47.25,46.98,47.25,28200.0
2007-11-15 10:40:00,47.24,47.24,47.15,47.16,11800.0,47.24,47.24,47.15,47.16,11800.0
2007-11-15 10:45:00,47.18,47.25,47.18,47.24,21500.0,47.18,47.25,47.18,47.24,21500.0
2007-11-15 10:50:00,47.24,47.24,47.15,47.18,45300.0,47.24,47.24,47.15,47.18,45300.0
2007-11-15 10:55:00,47.16,47.35,47.16,47.34,36100.0,47.16,47.35,47.16,47.34,36100.0
2007-11-15 11:00:00,47.34,47.42,47.26,47.41,18900.0,47.34,47.42,47.26,47.41,18900.0
2007-11-15 11:05:00,47.39,47.5,47.39,47.49,16100.0,47.39,47.5,47.39,47.49,16100.0
2007-11-15 11:10:00,47.49,47.5,47.36,47.39,23500.0,47.49,47.5,47.36,47.39,23500.0
2007-11-15 11:15:00,47.39,47.48,47.38,47.38,8400.0,47.39,47.48,47.38,47.38,8400.0
2007-11-15 11:20:00,47.38,47.39,47.3,47.39,13300.0,47.38,47.39,47.3,47.39,13300.0
2007-11-15 11:25:00,47.39,47.42,47.35,47.4,11500.0,47.39,47.42,47.35,47.4,11500.0
2007-11-15 11:30:00,47.4,47.41,47.25,47.28,15100.0,47.4,47.41,47.25,47.28,15100.0
2007-11-15 11:35:00,47.29,47.5,47.29,47.48,16600.0,47.29,47.5,47.29,47.48,16600.0
2007-11-15 11:40:00,47.48,47.5,47.39,47.46,16300.0,47.48,47.5,47.39,47.46,16300.0
2007-11-15 11:45:00,47.45,47.48,47.37,47.38,12700.0,47.45,47.48,47.37,47.38,12700.0
2007-11-15 11:50:00,47.39,47.5,47.32,47.34,23200.0,47.39,47.5,47.32,47.34,23200.0
2007-11-15 11:55:00,47.36,47.48,47.31,47.47,14700.0,47.36,47.48,47.31,47.47,14700.0
2007-11-15 12:00:00,47.47,47.55,47.35,47.37,28300.0,47.47,47.55,47.35,47.37,28300.0
2007-11-15 12:05:00,47.36,47.41,47.34,47.39,13100.0,47.36,47.41,47.34,47.39,13100.0
2007-11-15 12:10:00,47.39,47.5,47.39,47.43,13200.0,47.39,47.5,47.39,47.43,13200.0
2007-11-15 12:15:00,47.45,47.6,47.44,47.46,19200.0,47.45,47.6,47.44,47.46,19200.0
2007-11-15 12:20:00,47.48,47.61,47.46,47.54,24600.0,47.48,47.61,47.46,47.54,24600.0
2007-11-15 12:25:00,47.54,47.54,47.44,47.48,19800.0,47.54,47.54,47.44,47.48,19800.0
2007-11-15 12:30:00,47.49,47.54,47.45,47.54,16800.0,47.49,47.54,47.45,47.54,16800.0
2007-11-15 12:35:00,47.52,47.52,47.46,47.49,12300.0,47.52,47.52,47.46,47.49,12300.0
2007-11-15 12:40:00,47.5,47.5,47.41,47.45,18000.0,47.5,47.5,47.41,47.45,18000.0
2007-11-15 12:45:00,47.44,47.49,47.43,47.46,11700.0,47.44,47.49,47.43,47.46,11700.0
2007-11-15 12:50:00,47.46,47.5,47.37,47.4,27800.0,47.46,47.5,47.37,47.4,27800.0
2007-11-15 12:55:00,47.4,47.48,47.39,47.43,11700.0,47.4,47.48,47.39,47.43,11700.0
2007-11-15 13:00:00,47.42,47.5,47.4,47.49,14200.0,47.42,47.5,47.4,47.49,14200.0
2007-11-15 13:05:00,47.5,47.53,47.47,47.5,15400.0,47.5,47.53,47.47,47.5,15400.0
2007-11-15 13:10:00,47.5,47.66,47.48,47.6,20300.0,47.5,47.66,47.48,47.6,20300.0
2007-11-15 13:15:00,47.61,47.61,47.48,47.5,18100.0,47.61,47.61,47.48,47.5,18100.0
2007-11-15 13:20:00,47.52,47.52,47.4,47.48,22900.0,47.52,47.52,47.4,47.48,22900.0
2007-11-15 13:25:00,47.49,47.53,47.43,47.5,9300.0,47.49,47.53,47.43,47.5,9300.0
2007-11-15 13:30:00,47.52,47.75,47.5,47.7,20100.0,47.52,47.75,47.5,47.7,20100.0
2007-11-15 13:35:00,47.7,47.71,47.56,47.57,10500.0,47.7,47.71,47.56,47.57,10500.0
2007-11-15 13:40:00,47.56,47.65,47.53,47.59,14600.0,47.56,47.65,47.53,47.59,14600.0
2007-11-15 13:45:00,47.57,47.57,47.51,47.53,10400.0,47.57,47.57,47.51,47.53,10400.0
2007-11-15 13:50:00,47.52,47.52,47.37,47.37,16800.0,47.52,47.52,47.37,47.37,16800.0
2007-11-15 13:55:00,47.37,47.51,47.37,47.47,16000.0,47.37,47.51,47.37,47.47,16000.0
2007-11-15 14:00:00,47.45,47.56,47.42,47.42,31500.0,47.45,47.56,47.42,47.42,31500.0
2007-11-15 14:05:00,47.45,47.55,47.42,47.55,18700.0,47.45,47.55,47.42,47.55,18700.0
2007-11-15 14:10:00,47.54,47.7,47.52,47.61,43300.0,47.54,47.7,47.52,47.61,43300.0
2007-11-15 14:15:00,47.62,47.74,47.62,47.69,20300.0,47.62,47.74,47.62,47.69,20300.0
2007-11-15 14:20:00,47.7,47.75,47.63,47.74,32000.0,47.7,47.75,47.63,47.74,32000.0
2007-11-15 14:25:00,47.74,47.87,47.73,47.84,28900.0,47.74,47.87,47.73,47.84,28900.0
2007-11-15 14:30:00,47.85,47.95,47.84,47.93,27500.0,47.85,47.95,47.84,47.93,27500.0
2007-11-15 14:35:00,47.93,48.0,47.87,47.93,50200.0,47.93,48.0,47.87,47.93,50200.0
2007-11-15 14:40:00,47.92,47.94,47.76,47.87,45900.0,47.92,47.94,47.76,47.87,45900.0
2007-11-15 14:45:00,47.8,47.87,47.75,47.76,28800.0,47.8,47.87,47.75,47.76,28800.0
2007-11-15 14:50:00,47.76,47.87,47.53,47.64,41100.0,47.76,47.87,47.53,47.64,41100.0
2007-11-15 14:55:00,47.65,47.65,47.44,47.46,31300.0,47.65,47.65,47.44,47.46,31300.0
2007-11-15 15:00:00,47.47,47.59,47.43,47.48,38000.0,47.47,47.59,47.43,47.48,38000.0
2007-11-15 15:05:00,47.46,47.48,47.29,47.29,38200.0,47.46,47.48,47.29,47.29,38200.0
2007-11-15 15:10:00,47.28,47.32,47.18,47.25,48500.0,47.28,47.32,47.18,47.25,48500.0
2007-11-15 15:15:00,47.3,47.49,47.24,47.44,47100.0,47.3,47.49,47.24,47.44,47100.0
2007-11-15 15:20:00,47.44,47.6,47.38,47.52,57800.0,47.44,47.6,47.38,47.52,57800.0
2007-11-15 15:25:00,47.52,47.71,47.46,47.54,57900.0,47.52,47.71,47.46,47.54,57900.0
2007-11-15 15:30:00,47.55,47.56,47.3,47.3,56100.0,47.55,47.56,47.3,47.3,56100.0
2007-11-15 15:35:00,47.28,47.36,47.14,47.24,80800.0,47.28,47.36,47.14,47.24,80800.0
2007-11-15 15:40:00,47.26,47.49,47.08,47.49,79900.0,47.26,47.49,47.08,47.49,79900.0
2007-11-15 15:45:00,47.48,47.81,47.45,47.48,90300.0,47.48,47.81,47.45,47.48,90300.0
2007-11-15 15:50:00,47.47,47.55,47.24,47.51,94600.0,47.47,47.55,47.24,47.51,94600.0
2007-11-15 15:55:00,47.5,47.7,47.43,47.61,134900.0,47.5,47.7,47.43,47.61,134900.0
2007-11-16 09:30:00,44.77,45.65,44.7,45.46,599100.0,44.77,45.65,44.7,45.46,599100.0
2007-11-16 09:35:00,45.43,46.45,45.21,46.26,253900.0,45.43,46.45,45.21,46.26,253900.0
2007-11-16 09:40:00,46.25,47.46,46.15,47.11,422200.0,46.25,47.46,46.15,47.11,422200.0
2007-11-16 09:45:00,47.12,47.21,46.61,47.02,297100.0,47.12,47.21,46.61,47.02,297100.0
2007-11-16 09:50:00,46.98,47.17,46.47,46.99,286500.0,46.98,47.17,46.47,46.99,286500.0
2007-11-16 09:55:00,46.98,47.18,46.85,46.85,178600.0,46.98,47.18,46.85,46.85,178600.0
2007-11-16 10:00:00,46.85,47.03,46.64,46.77,133000.0,46.85,47.03,46.64,46.77,133000.0
2007-11-16 10:05:00,46.76,47.14,46.63,46.75,243700.0,46.76,47.14,46.63,46.75,243700.0
2007-11-16 10:10:00,46.77,47.22,46.77,47.04,82600.0,46.77,47.22,46.77,47.04,82600.0
2007-11-16 10:15:00,47.03,47.15,46.73,46.97,97900.0,47.03,47.15,46.73,46.97,97900.0
2007-11-16 10:20:00,46.98,47.0,46.68,46.77,47300.0,46.98,47.0,46.68,46.77,47300.0
2007-11-16 10:25:00,46.8,46.8,46.4,46.67,85600.0,46.8,46.8,46.4,46.67,85600.0
2007-11-16 10:30:00,46.63,46.63,46.36,46.46,81000.0,46.63,46.63,46.36,46.46,81000.0
2007-11-16 10:35:00,46.49,46.49,46.08,46.14,102000.0,46.49,46.49,46.08,46.14,102000.0
2007-11-16 10:40:00,46.18,46.35,46.0,46.09,94100.0,46.18,46.35,46.0,46.09,94100.0
2007-11-16 10:45:00,46.08,46.19,45.99,46.08,83600.0,46.08,46.19,45.99,46.08,83600.0
2007-11-16 10:50:00,46.09,46.26,46.04,46.21,99600.0,46.09,46.26,46.04,46.21,99600.0
2007-11-16 10:55:00,46.2,46.35,46.02,46.09,45500.0,46.2,46.35,46.02,46.09,45500.0
2007-11-16 11:00:00,46.1,46.41,46.09,46.31,54400.0,46.1,46.41,46.09,46.31,54400.0
2007-11-16 11:05:00,46.28,46.5,46.25,46.43,93300.0,46.28,46.5,46.25,46.43,93300.0
2007-11-16 11:10:00,46.43,46.64,46.4,46.51,67800.0,46.43,46.64,46.4,46.51,67800.0
2007-11-16 11:15:00,46.51,46.53,46.44,46.48,51200.0,46.51,46.53,46.44,46.48,51200.0
2007-11-16 11:20:00,46.49,46.58,46.42,46.58,83200.0,46.49,46.58,46.42,46.58,83200.0
2007-11-16 11:25:00,46.56,46.73,46.5,46.67,52100.0,46.56,46.73,46.5,46.67,52100.0
2007-11-16 11:30:00,46.68,46.8,46.6,46.78,37800.0,46.68,46.8,46.6,46.78,37800.0
2007-11-16 11:35:00,46.76,47.07,46.75,46.96,76600.0,46.76,47.07,46.75,46.96,76600.0
2007-11-16 11:40:00,46.97,47.22,46.9,46.97,37800.0,46.97,47.22,46.9,46.97,37800.0
2007-11-16 11:45:00,46.98,47.17,46.82,47.14,36500.0,46.98,47.17,46.82,47.14,36500.0
2007-11-16 11:50:00,47.14,47.23,47.11,47.22,41900.0,47.14,47.23,47.11,47.22,41900.0
2007-11-16 11:55:00,47.19,47.2,46.97,47.04,24500.0,47.19,47.2,46.97,47.04,24500.0
2007-11-16 12:00:00,47.02,47.03,46.87,46.9,28300.0,47.02,47.03,46.87,46.9,28300.0
2007-11-16 12:05:00,46.89,47.0,46.87,47.0,27400.0,46.89,47.0,46.87,47.0,27400.0
2007-11-16 12:10:00,47.0,47.0,46.88,46.89,20800.0,47.0,47.0,46.88,46.89,20800.0
2007-11-16 12:15:00,46.9,47.0,46.9,46.92,43000.0,46.9,47.0,46.9,46.92,43000.0
2007-11-16 12:20:00,46.91,46.92,46.75,46.8,20500.0,46.91,46.92,46.75,46.8,20500.0
2007-11-16 12:25:00,46.79,46.83,46.76,46.79,20800.0,46.79,46.83,46.76,46.79,20800.0
2007-11-16 12:30:00,46.77,46.85,46.69,46.71,36400.0,46.77,46.85,46.69,46.71,36400.0
2007-11-16 12:35:00,46.7,46.85,46.69,46.79,23900.0,46.7,46.85,46.69,46.79,23900.0
2007-11-16 12:40:00,46.79,46.8,46.65,46.65,16800.0,46.79,46.8,46.65,46.65,16800.0
2007-11-16 12:45:00,46.66,46.7,46.55,46.68,69500.0,46.66,46.7,46.55,46.68,69500.0
2007-11-16 12:50:00,46.67,46.88,46.63,46.65,25700.0,46.67,46.88,46.63,46.65,25700.0
2007-11-16 12:55:00,46.67,46.74,46.61,46.72,19700.0,46.67,46.74,46.61,46.72,19700.0
2007-11-16 13:00:00,46.69,46.71,46.66,46.7,13600.0,46.69,46.71,46.66,46.7,13600.0
2007-11-16 13:05:00,46.7,46.78,46.6,46.77,25000.0,46.7,46.78,46.6,46.77,25000.0
2007-11-16 13:10:00,46.75,46.76,46.64,46.68,14200.0,46.75,46.76,46.64,46.68,14200.0
2007-11-16 13:15:00,46.67,46.81,46.67,46.79,16700.0,46.67,46.81,46.67,46.79,16700.0
2007-11-16 13:20:00,46.79,46.81,46.65,46.66,15600.0,46.79,46.81,46.65,46.66,15600.0
2007-11-16 13:25:00,46.64,46.66,46.48,46.54,15100.0,46.64,46.66,46.48,46.54,15100.0
2007-11-16 13:30:00,46.52,46.7,46.5,46.68,18600.0,46.52,46.7,46.5,46.68,18600.0
2007-11-16 13:35:00,46.67,46.71,46.65,46.7,21800.0,46.67,46.71,46.65,46.7,21800.0
2007-11-16 13:40:00,46.7,46.79,46.69,46.78,27000.0,46.7,46.79,46.69,46.78,27000.0
2007-11-16 13:45:00,46.79,46.79,46.62,46.63,33700.0,46.79,46.79,46.62,46.63,33700.0
2007-11-16 13:50:00,46.65,46.68,46.49,46.64,36500.0,46.65,46.68,46.49,46.64,36500.0
2007-11-16 13:55:00,46.61,46.62,46.48,46.58,22300.0,46.61,46.62,46.48,46.58,22300.0
2007-11-16 14:00:00,46.57,46.58,46.37,46.42,21800.0,46.57,46.58,46.37,46.42,21800.0
2007-11-16 14:05:00,46.45,46.45,46.37,46.38,63800.0,46.45,46.45,46.37,46.38,63800.0
2007-11-16 14:10:00,46.37,46.39,46.14,46.16,40000.0,46.37,46.39,46.14,46.16,40000.0
2007-11-16 14:15:00,46.17,46.28,46.15,46.25,41700.0,46.17,46.28,46.15,46.25,41700.0
2007-11-16 14:20:00,46.25,46.37,46.24,46.28,52000.0,46.25,46.37,46.24,46.28,52000.0
2007-11-16 14:25:00,46.3,46.63,46.24,46.6,33800.0,46.3,46.63,46.24,46.6,33800.0
2007-11-16 14:30:00,46.61,46.61,46.29,46.36,36900.0,46.61,46.61,46.29,46.36,36900.0
2007-11-16 14:35:00,46.36,46.41,46.16,46.2,46900.0,46.36,46.41,46.16,46.2,46900.0
2007-11-16 14:40:00,46.18,46.37,46.17,46.22,26000.0,46.18,46.37,46.17,46.22,26000.0
2007-11-16 14:45:00,46.22,46.34,46.2,46.23,20100.0,46.22,46.34,46.2,46.23,20100.0
2007-11-16 14:50:00,46.21,46.29,46.11,46.12,31100.0,46.21,46.29,46.11,46.12,31100.0
2007-11-16 14:55:00,46.12,46.29,46.01,46.25,38400.0,46.12,46.29,46.01,46.25,38400.0
2007-11-16 15:00:00,46.25,46.31,46.15,46.18,44700.0,46.25,46.31,46.15,46.18,44700.0
2007-11-16 15:05:00,46.18,46.18,46.08,46.09,37000.0,46.18,46.18,46.08,46.09,37000.0
2007-11-16 15:10:00,46.09,46.24,46.0,46.08,56500.0,46.09,46.24,46.0,46.08,56500.0
2007-11-16 15:15:00,46.1,46.11,46.01,46.06,31500.0,46.1,46.11,46.01,46.06,31500.0
2007-11-16 15:20:00,46.08,46.13,46.0,46.12,42200.0,46.08,46.13,46.0,46.12,42200.0
2007-11-16 15:25:00,46.07,46.16,46.0,46.06,60700.0,46.07,46.16,46.0,46.06,60700.0
2007-11-16 15:30:00,46.05,46.07,46.0,46.01,41200.0,46.05,46.07,46.0,46.01,41200.0
2007-11-16 15:35:00,46.01,46.13,46.0,46.13,48400.0,46.01,46.13,46.0,46.13,48400.0
2007-11-16 15:40:00,46.13,46.4,46.12,46.36,97200.0,46.13,46.4,46.12,46.36,97200.0
2007-11-16 15:45:00,46.35,46.58,46.28,46.53,88900.0,46.35,46.58,46.28,46.53,88900.0
2007-11-16 15:50:00,46.54,46.61,46.39,46.53,78200.0,46.54,46.61,46.39,46.53,78200.0
2007-11-16 15:55:00,46.54,46.58,46.39,46.4,110200.0,46.54,46.58,46.39,46.4,110200.0
2007-11-19 09:30:00,46.61,46.61,45.8,45.92,49500.0,46.61,46.61,45.8,45.92,49500.0
2007-11-19 09:35:00,45.83,45.98,45.71,45.93,53700.0,45.83,45.98,45.71,45.93,53700.0
2007-11-19 09:40:00,45.91,46.24,45.82,46.06,73300.0,45.91,46.24,45.82,46.06,73300.0
2007-11-19 09:45:00,46.04,46.4,46.03,46.36,29800.0,46.04,46.4,46.03,46.36,29800.0
2007-11-19 09:50:00,46.33,46.58,46.29,46.53,23200.0,46.33,46.58,46.29,46.53,23200.0
2007-11-19 09:55:00,46.54,46.62,46.3,46.36,14200.0,46.54,46.62,46.3,46.36,14200.0
2007-11-19 10:00:00,46.31,46.33,46.02,46.26,75800.0,46.31,46.33,46.02,46.26,75800.0
2007-11-19 10:05:00,46.26,46.28,46.04,46.06,29600.0,46.26,46.28,46.04,46.06,29600.0
2007-11-19 10:10:00,46.06,46.28,46.05,46.19,22900.0,46.06,46.28,46.05,46.19,22900.0
2007-11-19 10:15:00,46.16,46.39,46.03,46.28,41900.0,46.16,46.39,46.03,46.28,41900.0
2007-11-19 10:20:00,46.34,46.41,46.22,46.28,29400.0,46.34,46.41,46.22,46.28,29400.0
2007-11-19 10:25:00,46.28,46.69,46.28,46.62,39700.0,46.28,46.69,46.28,46.62,39700.0
2007-11-19 10:30:00,46.62,46.62,46.28,46.34,41800.0,46.62,46.62,46.28,46.34,41800.0
2007-11-19 10:35:00,46.34,46.35,46.25,46.33,19800.0,46.34,46.35,46.25,46.33,19800.0
2007-11-19 10:40:00,46.32,46.45,46.22,46.37,29300.0,46.32,46.45,46.22,46.37,29300.0
2007-11-19 10:45:00,46.34,46.36,46.17,46.22,27900.0,46.34,46.36,46.17,46.22,27900.0
2007-11-19 10:50:00,46.23,46.3,46.0,46.14,62900.0,46.23,46.3,46.0,46.14,62900.0
2007-11-19 10:55:00,46.12,46.18,45.86,45.99,47800.0,46.12,46.18,45.86,45.99,47800.0
2007-11-19 11:00:00,45.99,46.06,45.82,45.87,51700.0,45.99,46.06,45.82,45.87,51700.0
2007-11-19 11:05:00,45.87,45.89,45.75,45.81,21100.0,45.87,45.89,45.75,45.81,21100.0
2007-11-19 11:10:00,45.8,45.93,45.7,45.85,47000.0,45.8,45.93,45.7,45.85,47000.0
2007-11-19 11:15:00,45.85,45.85,45.81,45.84,17500.0,45.85,45.85,45.81,45.84,17500.0
2007-11-19 11:20:00,45.85,45.87,45.78,45.81,20600.0,45.85,45.87,45.78,45.81,20600.0
2007-11-19 11:25:00,45.8,45.85,45.77,45.84,31100.0,45.8,45.85,45.77,45.84,31100.0
2007-11-19 11:30:00,45.84,46.02,45.83,46.0,38400.0,45.84,46.02,45.83,46.0,38400.0
2007-11-19 11:35:00,46.01,46.15,46.01,46.15,43400.0,46.01,46.15,46.01,46.15,43400.0
2007-11-19 11:40:00,46.15,46.19,45.85,46.14,59700.0,46.15,46.19,45.85,46.14,59700.0
2007-11-19 11:45:00,46.13,46.16,46.13,46.14,14300.0,46.13,46.16,46.13,46.14,14300.0
2007-11-19 11:50:00,46.15,46.3,46.15,46.24,33800.0,46.15,46.3,46.15,46.24,33800.0
2007-11-19 11:55:00,46.21,46.22,46.01,46.05,18500.0,46.21,46.22,46.01,46.05,18500.0
2007-11-19 12:00:00,46.06,46.22,46.0,46.2,25800.0,46.06,46.22,46.0,46.2,25800.0
2007-11-19 12:05:00,46.21,46.25,46.17,46.23,24900.0,46.21,46.25,46.17,46.23,24900.0
2007-11-19 12:10:00,46.24,46.26,46.19,46.22,19700.0,46.24,46.26,46.19,46.22,19700.0
2007-11-19 12:15:00,46.23,46.32,46.23,46.31,30900.0,46.23,46.32,46.23,46.31,30900.0
2007-11-19 12:20:00,46.31,46.42,46.28,46.42,18600.0,46.31,46.42,46.28,46.42,18600.0
2007-11-19 12:25:00,46.4,46.47,46.37,46.44,28200.0,46.4,46.47,46.37,46.44,28200.0
2007-11-19 12:30:00,46.44,46.48,46.39,46.48,39600.0,46.44,46.48,46.39,46.48,39600.0
2007-11-19 12:35:00,46.48,46.64,46.47,46.57,29900.0,46.48,46.64,46.47,46.57,29900.0
2007-11-19 12:40:00,46.56,46.65,46.54,46.56,12800.0,46.56,46.65,46.54,46.56,12800.0
2007-11-19 12:45:00,46.56,46.6,46.49,46.57,18400.0,46.56,46.6,46.49,46.57,18400.0
2007-11-19 12:50:00,46.56,46.61,46.46,46.5,49800.0,46.56,46.61,46.46,46.5,49800.0
2007-11-19 12:55:00,46.49,46.6,46.45,46.52,17800.0,46.49,46.6,46.45,46.52,17800.0
2007-11-19 13:00:00,46.53,46.58,46.38,46.39,38400.0,46.53,46.58,46.38,46.39,38400.0
2007-11-19 13:05:00,46.4,46.51,46.39,46.47,70000.0,46.4,46.51,46.39,46.47,70000.0
2007-11-19 13:10:00,46.47,46.53,46.35,46.43,51300.0,46.47,46.53,46.35,46.43,51300.0
2007-11-19 13:15:00,46.43,46.47,46.41,46.46,59500.0,46.43,46.47,46.41,46.46,59500.0
2007-11-19 13:20:00,46.46,46.46,46.35,46.44,29100.0,46.46,46.46,46.35,46.44,29100.0
2007-11-19 13:25:00,46.43,46.55,46.43,46.54,25300.0,46.43,46.55,46.43,46.54,25300.0
2007-11-19 13:30:00,46.53,46.55,46.45,46.48,49600.0,46.53,46.55,46.45,46.48,49600.0
2007-11-19 13:35:00,46.5,46.5,46.4,46.49,26900.0,46.5,46.5,46.4,46.49,26900.0
2007-11-19 13:40:00,46.49,46.49,46.3,46.35,19500.0,46.49,46.49,46.3,46.35,19500.0
2007-11-19 13:45:00,46.36,46.55,46.36,46.47,26500.0,46.36,46.55,46.36,46.47,26500.0
2007-11-19 13:50:00,46.51,46.55,46.36,46.39,22900.0,46.51,46.55,46.36,46.39,22900.0
2007-11-19 13:55:00,46.39,46.41,46.22,46.32,34600.0,46.39,46.41,46.22,46.32,34600.0
2007-11-19 14:00:00,46.32,46.35,46.18,46.3,45300.0,46.32,46.35,46.18,46.3,45300.0
2007-11-19 14:05:00,46.29,46.4,46.18,46.37,31900.0,46.29,46.4,46.18,46.37,31900.0
2007-11-19 14:10:00,46.35,46.4,46.29,46.34,20300.0,46.35,46.4,46.29,46.34,20300.0
2007-11-19 14:15:00,46.34,46.4,46.27,46.38,29800.0,46.34,46.4,46.27,46.38,29800.0
2007-11-19 14:20:00,46.38,46.51,46.37,46.43,24600.0,46.38,46.51,46.37,46.43,24600.0
2007-11-19 14:25:00,46.43,46.47,46.38,46.41,16800.0,46.43,46.47,46.38,46.41,16800.0
2007-11-19 14:30:00,46.4,46.48,46.33,46.34,27500.0,46.4,46.48,46.33,46.34,27500.0
2007-11-19 14:35:00,46.37,46.45,46.33,46.43,17000.0,46.37,46.45,46.33,46.43,17000.0
2007-11-19 14:40:00,46.43,46.54,46.41,46.46,20800.0,46.43,46.54,46.41,46.46,20800.0
2007-11-19 14:45:00,46.45,46.46,46.39,46.45,11500.0,46.45,46.46,46.39,46.45,11500.0
2007-11-19 14:50:00,46.46,46.46,46.28,46.29,17200.0,46.46,46.46,46.28,46.29,17200.0
2007-11-19 14:55:00,46.27,46.29,46.2,46.26,14000.0,46.27,46.29,46.2,46.26,14000.0
2007-11-19 15:00:00,46.25,46.25,46.04,46.12,44000.0,46.25,46.25,46.04,46.12,44000.0
2007-11-19 15:05:00,46.09,46.24,46.09,46.12,24900.0,46.09,46.24,46.09,46.12,24900.0
2007-11-19 15:10:00,46.12,46.14,46.0,46.01,38500.0,46.12,46.14,46.0,46.01,38500.0
2007-11-19 15:15:00,46.01,46.2,46.01,46.13,29900.0,46.01,46.2,46.01,46.13,29900.0
2007-11-19 15:20:00,46.12,46.25,46.03,46.23,45000.0,46.12,46.25,46.03,46.23,45000.0
2007-11-19 15:25:00,46.23,46.3,46.13,46.14,42100.0,46.23,46.3,46.13,46.14,42100.0
2007-11-19 15:30:00,46.15,46.27,46.02,46.07,37000.0,46.15,46.27,46.02,46.07,37000.0
2007-11-19 15:35:00,46.06,46.13,46.02,46.02,21600.0,46.06,46.13,46.02,46.02,21600.0
2007-11-19 15:40:00,46.03,46.07,45.95,46.05,53800.0,46.03,46.07,45.95,46.05,53800.0
2007-11-19 15:45:00,46.07,46.17,45.99,46.04,51700.0,46.07,46.17,45.99,46.04,51700.0
2007-11-19 15:50:00,46.03,46.13,46.0,46.05,47500.0,46.03,46.13,46.0,46.05,47500.0
2007-11-19 15:55:00,46.05,46.15,46.02,46.08,68400.0,46.05,46.15,46.02,46.08,68400.0
2007-11-20 09:30:00,46.14,46.4,46.02,46.16,26000.0,46.14,46.4,46.02,46.16,26000.0
2007-11-20 09:35:00,46.16,46.33,46.16,46.23,19300.0,46.16,46.33,46.16,46.23,19300.0
2007-11-20 09:40:00,46.25,46.29,46.17,46.28,18000.0,46.25,46.29,46.17,46.28,18000.0
2007-11-20 09:45:00,46.28,46.5,46.27,46.46,20600.0,46.28,46.5,46.27,46.46,20600.0
2007-11-20 09:50:00,46.46,46.68,46.3,46.59,29100.0,46.46,46.68,46.3,46.59,29100.0
2007-11-20 09:55:00,46.54,46.64,46.51,46.62,11500.0,46.54,46.64,46.51,46.62,11500.0
2007-11-20 10:00:00,46.61,46.67,46.52,46.66,36200.0,46.61,46.67,46.52,46.66,36200.0
2007-11-20 10:05:00,46.67,46.79,46.59,46.66,31200.0,46.67,46.79,46.59,46.66,31200.0
2007-11-20 10:10:00,46.64,46.65,46.43,46.49,18100.0,46.64,46.65,46.43,46.49,18100.0
2007-11-20 10:15:00,46.48,46.5,46.41,46.5,9700.0,46.48,46.5,46.41,46.5,9700.0
2007-11-20 10:20:00,46.51,46.55,46.32,46.35,27100.0,46.51,46.55,46.32,46.35,27100.0
2007-11-20 10:25:00,46.34,46.59,46.28,46.57,24400.0,46.34,46.59,46.28,46.57,24400.0
2007-11-20 10:30:00,46.56,46.78,46.41,46.76,36200.0,46.56,46.78,46.41,46.76,36200.0
2007-11-20 10:35:00,46.75,46.88,46.63,46.68,48400.0,46.75,46.88,46.63,46.68,48400.0
2007-11-20 10:40:00,46.69,46.85,46.61,46.85,40100.0,46.69,46.85,46.61,46.85,40100.0
2007-11-20 10:45:00,46.88,47.07,46.87,46.91,32100.0,46.88,47.07,46.87,46.91,32100.0
2007-11-20 10:50:00,46.92,47.06,46.89,46.97,13700.0,46.92,47.06,46.89,46.97,13700.0
2007-11-20 10:55:00,46.94,47.05,46.91,47.04,11000.0,46.94,47.05,46.91,47.04,11000.0
2007-11-20 11:00:00,47.05,47.2,46.9,47.2,20300.0,47.05,47.2,46.9,47.2,20300.0
2007-11-20 11:05:00,47.21,47.21,46.95,47.1,21300.0,47.21,47.21,46.95,47.1,21300.0
2007-11-20 11:10:00,47.1,47.13,47.02,47.04,11200.0,47.1,47.13,47.02,47.04,11200.0
2007-11-20 11:15:00,47.02,47.12,46.96,47.08,15100.0,47.02,47.12,46.96,47.08,15100.0
2007-11-20 11:20:00,47.09,47.09,46.89,46.95,21600.0,47.09,47.09,46.89,46.95,21600.0
2007-11-20 11:25:00,46.95,47.02,46.93,46.99,9700.0,46.95,47.02,46.93,46.99,9700.0
2007-11-20 11:30:00,46.99,47.13,46.95,47.06,11400.0,46.99,47.13,46.95,47.06,11400.0
2007-11-20 11:35:00,47.07,47.14,47.0,47.02,8100.0,47.07,47.14,47.0,47.02,8100.0
2007-11-20 11:40:00,47.03,47.03,46.8,46.81,8900.0,47.03,47.03,46.8,46.81,8900.0
2007-11-20 11:45:00,46.81,46.91,46.77,46.85,9400.0,46.81,46.91,46.77,46.85,9400.0
2007-11-20 11:50:00,46.85,46.99,46.83,46.88,14300.0,46.85,46.99,46.83,46.88,14300.0
2007-11-20 11:55:00,46.9,46.9,46.72,46.74,8900.0,46.9,46.9,46.72,46.74,8900.0
2007-11-20 12:00:00,46.76,46.79,46.61,46.62,22500.0,46.76,46.79,46.61,46.62,22500.0
2007-11-20 12:05:00,46.61,46.68,46.6,46.6,14500.0,46.61,46.68,46.6,46.6,14500.0
2007-11-20 12:10:00,46.6,46.6,46.5,46.52,21300.0,46.6,46.6,46.5,46.52,21300.0
2007-11-20 12:15:00,46.52,46.58,46.51,46.52,6200.0,46.52,46.58,46.51,46.52,6200.0
2007-11-20 12:20:00,46.51,46.52,46.45,46.51,15600.0,46.51,46.52,46.45,46.51,15600.0
2007-11-20 12:25:00,46.52,46.52,46.4,46.4,6400.0,46.52,46.52,46.4,46.4,6400.0
2007-11-20 12:30:00,46.41,46.42,46.19,46.28,16400.0,46.41,46.42,46.19,46.28,16400.0
2007-11-20 12:35:00,46.26,46.31,46.2,46.24,9500.0,46.26,46.31,46.2,46.24,9500.0
2007-11-20 12:40:00,46.24,46.27,46.07,46.07,13700.0,46.24,46.27,46.07,46.07,13700.0
2007-11-20 12:45:00,46.06,46.29,46.04,46.26,8700.0,46.06,46.29,46.04,46.26,8700.0
2007-11-20 12:50:00,46.27,46.39,46.25,46.31,10600.0,46.27,46.39,46.25,46.31,10600.0
2007-11-20 12:55:00,46.31,46.5,46.23,46.27,18600.0,46.31,46.5,46.23,46.27,18600.0
2007-11-20 13:00:00,46.27,46.39,46.04,46.1,31800.0,46.27,46.39,46.04,46.1,31800.0
2007-11-20 13:05:00,46.08,46.14,45.86,45.93,20000.0,46.08,46.14,45.86,45.93,20000.0
2007-11-20 13:10:00,45.9,45.95,45.77,45.79,20700.0,45.9,45.95,45.77,45.79,20700.0
2007-11-20 13:15:00,45.8,46.03,45.8,45.91,11300.0,45.8,46.03,45.8,45.91,11300.0
2007-11-20 13:20:00,45.9,46.04,45.89,46.0,10400.0,45.9,46.04,45.89,46.0,10400.0
2007-11-20 13:25:00,45.97,45.98,45.74,45.8,40200.0,45.97,45.98,45.74,45.8,40200.0
2007-11-20 13:30:00,45.84,45.97,45.84,45.91,21400.0,45.84,45.97,45.84,45.91,21400.0
2007-11-20 13:35:00,45.92,45.98,45.9,45.94,19100.0,45.92,45.98,45.9,45.94,19100.0
2007-11-20 13:40:00,45.97,46.1,45.96,45.96,12400.0,45.97,46.1,45.96,45.96,12400.0
2007-11-20 13:45:00,45.97,46.16,45.97,46.12,14900.0,45.97,46.16,45.97,46.12,14900.0
2007-11-20 13:50:00,46.13,46.17,46.03,46.17,14700.0,46.13,46.17,46.03,46.17,14700.0
2007-11-20 13:55:00,46.15,46.26,46.15,46.2,7800.0,46.15,46.26,46.15,46.2,7800.0
2007-11-20 14:00:00,46.19,46.41,46.08,46.29,37800.0,46.19,46.41,46.08,46.29,37800.0
2007-11-20 14:05:00,46.31,46.31,45.75,45.87,35300.0,46.31,46.31,45.75,45.87,35300.0
2007-11-20 14:10:00,45.88,46.11,45.87,46.04,19100.0,45.88,46.11,45.87,46.04,19100.0
2007-11-20 14:15:00,46.03,46.21,46.02,46.1,18700.0,46.03,46.21,46.02,46.1,18700.0
2007-11-20 14:20:00,46.09,46.16,45.9,45.96,14200.0,46.09,46.16,45.9,45.96,14200.0
2007-11-20 14:25:00,45.95,45.96,45.49,45.54,31100.0,45.95,45.96,45.49,45.54,31100.0
2007-11-20 14:30:00,45.58,45.59,45.36,45.4,27200.0,45.58,45.59,45.36,45.4,27200.0
2007-11-20 14:35:00,45.4,45.6,45.25,45.57,33500.0,45.4,45.6,45.25,45.57,33500.0
2007-11-20 14:40:00,45.52,45.58,45.36,45.54,26000.0,45.52,45.58,45.36,45.54,26000.0
2007-11-20 14:45:00,45.59,45.79,45.59,45.72,14100.0,45.59,45.79,45.59,45.72,14100.0
2007-11-20 14:50:00,45.72,45.76,45.55,45.58,14800.0,45.72,45.76,45.55,45.58,14800.0
2007-11-20 14:55:00,45.58,45.58,45.42,45.45,13000.0,45.58,45.58,45.42,45.45,13000.0
2007-11-20 15:00:00,45.44,45.46,45.36,45.42,21100.0,45.44,45.46,45.36,45.42,21100.0
2007-11-20 15:05:00,45.44,45.51,45.3,45.39,24100.0,45.44,45.51,45.3,45.39,24100.0
2007-11-20 15:10:00,45.4,45.6,45.4,45.51,23000.0,45.4,45.6,45.4,45.51,23000.0
2007-11-20 15:15:00,45.52,45.53,45.34,45.37,19500.0,45.52,45.53,45.34,45.37,19500.0
2007-11-20 15:20:00,45.38,45.65,45.38,45.65,32100.0,45.38,45.65,45.38,45.65,32100.0
2007-11-20 15:25:00,45.65,45.85,45.62,45.85,32300.0,45.65,45.85,45.62,45.85,32300.0
2007-11-20 15:30:00,45.85,46.16,45.81,46.07,43000.0,45.85,46.16,45.81,46.07,43000.0
2007-11-20 15:35:00,46.08,46.33,46.08,46.26,48200.0,46.08,46.33,46.08,46.26,48200.0
2007-11-20 15:40:00,46.26,46.51,46.23,46.36,49900.0,46.26,46.51,46.23,46.36,49900.0
2007-11-20 15:45:00,46.35,46.4,46.23,46.35,34900.0,46.35,46.4,46.23,46.35,34900.0
2007-11-20 15:50:00,46.35,46.42,46.12,46.19,47100.0,46.35,46.42,46.12,46.19,47100.0
2007-11-20 15:55:00,46.19,46.34,46.12,46.34,54100.0,46.19,46.34,46.12,46.34,54100.0
2007-11-21 09:30:00,46.86,47.1,45.88,45.9,44600.0,46.86,47.1,45.88,45.9,44600.0
2007-11-21 09:35:00,45.86,45.88,45.47,45.64,33900.0,45.86,45.88,45.47,45.64,33900.0
2007-11-21 09:40:00,45.61,45.84,45.51,45.81,22900.0,45.61,45.84,45.51,45.81,22900.0
2007-11-21 09:45:00,45.81,46.09,45.81,46.0,35100.0,45.81,46.09,45.81,46.0,35100.0
2007-11-21 09:50:00,46.01,46.09,45.94,46.05,25400.0,46.01,46.09,45.94,46.05,25400.0
2007-11-21 09:55:00,46.04,46.06,45.95,45.97,46000.0,46.04,46.06,45.95,45.97,46000.0
2007-11-21 10:00:00,45.98,46.22,45.98,45.99,34100.0,45.98,46.22,45.98,45.99,34100.0
2007-11-21 10:05:00,46.0,46.03,45.97,46.0,26000.0,46.0,46.03,45.97,46.0,26000.0
2007-11-21 10:10:00,45.97,46.15,45.97,46.14,13900.0,45.97,46.15,45.97,46.14,13900.0
2007-11-21 10:15:00,46.14,46.38,46.13,46.28,24800.0,46.14,46.38,46.13,46.28,24800.0
2007-11-21 10:20:00,46.3,46.3,46.05,46.07,20600.0,46.3,46.3,46.05,46.07,20600.0
2007-11-21 10:25:00,46.07,46.07,46.0,46.02,21200.0,46.07,46.07,46.0,46.02,21200.0
2007-11-21 10:30:00,46.02,46.02,45.76,45.76,32700.0,46.02,46.02,45.76,45.76,32700.0
2007-11-21 10:35:00,45.76,45.86,45.75,45.86,17600.0,45.76,45.86,45.75,45.86,17600.0
2007-11-21 10:40:00,45.84,45.89,45.81,45.86,19900.0,45.84,45.89,45.81,45.86,19900.0
2007-11-21 10:45:00,45.86,45.86,45.71,45.71,31500.0,45.86,45.86,45.71,45.71,31500.0
2007-11-21 10:50:00,45.71,45.71,45.41,45.42,35300.0,45.71,45.71,45.41,45.42,35300.0
2007-11-21 10:55:00,45.44,45.45,45.35,45.35,37000.0,45.44,45.45,45.35,45.35,37000.0
2007-11-21 11:00:00,45.35,45.35,45.11,45.11,41300.0,45.35,45.35,45.11,45.11,41300.0
2007-11-21 11:05:00,45.11,45.14,45.06,45.13,57600.0,45.11,45.14,45.06,45.13,57600.0
2007-11-21 11:10:00,45.13,45.18,45.11,45.13,59400.0,45.13,45.18,45.11,45.13,59400.0
2007-11-21 11:15:00,45.14,45.14,45.05,45.06,45200.0,45.14,45.14,45.05,45.06,45200.0
2007-11-21 11:20:00,45.08,45.17,44.98,45.14,66400.0,45.08,45.17,44.98,45.14,66400.0
2007-11-21 11:25:00,45.15,45.21,45.13,45.2,32600.0,45.15,45.21,45.13,45.2,32600.0
2007-11-21 11:30:00,45.21,45.33,45.11,45.15,36900.0,45.21,45.33,45.11,45.15,36900.0
2007-11-21 11:35:00,45.15,45.34,45.15,45.34,42900.0,45.15,45.34,45.15,45.34,42900.0
2007-11-21 11:40:00,45.35,45.35,45.19,45.23,41600.0,45.35,45.35,45.19,45.23,41600.0
2007-11-21 11:45:00,45.22,45.26,45.04,45.09,32400.0,45.22,45.26,45.04,45.09,32400.0
2007-11-21 11:50:00,45.09,45.14,45.08,45.13,23400.0,45.09,45.14,45.08,45.13,23400.0
2007-11-21 11:55:00,45.13,45.14,44.98,45.01,55000.0,45.13,45.14,44.98,45.01,55000.0
2007-11-21 12:00:00,45.02,45.19,45.01,45.1,23300.0,45.02,45.19,45.01,45.1,23300.0
2007-11-21 12:05:00,45.11,45.11,44.97,44.99,44600.0,45.11,45.11,44.97,44.99,44600.0
2007-11-21 12:10:00,44.99,45.05,44.98,45.04,25800.0,44.99,45.05,44.98,45.04,25800.0
2007-11-21 12:15:00,45.04,45.05,44.91,44.95,28300.0,45.04,45.05,44.91,44.95,28300.0
2007-11-21 12:20:00,44.94,44.96,44.9,44.95,17500.0,44.94,44.96,44.9,44.95,17500.0
2007-11-21 12:25:00,44.95,44.98,44.94,44.97,11100.0,44.95,44.98,44.94,44.97,11100.0
2007-11-21 12:30:00,44.97,44.98,44.9,44.93,38100.0,44.97,44.98,44.9,44.93,38100.0
2007-11-21 12:35:00,44.93,45.33,44.93,45.31,30700.0,44.93,45.33,44.93,45.31,30700.0
2007-11-21 12:40:00,45.3,45.44,45.25,45.43,18700.0,45.3,45.44,45.25,45.43,18700.0
2007-11-21 12:45:00,45.42,45.43,45.38,45.43,13600.0,45.42,45.43,45.38,45.43,13600.0
2007-11-21 12:50:00,45.42,45.44,45.19,45.26,21700.0,45.42,45.44,45.19,45.26,21700.0
2007-11-21 12:55:00,45.28,45.62,45.28,45.51,21600.0,45.28,45.62,45.28,45.51,21600.0
2007-11-21 13:00:00,45.51,45.74,45.49,45.66,21400.0,45.51,45.74,45.49,45.66,21400.0
2007-11-21 13:05:00,45.67,45.72,45.64,45.64,16400.0,45.67,45.72,45.64,45.64,16400.0
2007-11-21 13:10:00,45.66,45.68,45.59,45.61,16500.0,45.66,45.68,45.59,45.61,16500.0
2007-11-21 13:15:00,45.62,45.63,45.5,45.53,11900.0,45.62,45.63,45.5,45.53,11900.0
2007-11-21 13:20:00,45.53,45.72,45.53,45.58,19600.0,45.53,45.72,45.53,45.58,19600.0
2007-11-21 13:25:00,45.54,45.54,45.46,45.5,16200.0,45.54,45.54,45.46,45.5,16200.0
2007-11-21 13:30:00,45.51,45.54,45.5,45.53,7400.0,45.51,45.54,45.5,45.53,7400.0
2007-11-21 13:35:00,45.53,45.55,45.52,45.52,13000.0,45.53,45.55,45.52,45.52,13000.0
2007-11-21 13:40:00,45.51,45.51,45.37,45.47,17300.0,45.51,45.51,45.37,45.47,17300.0
2007-11-21 13:45:00,45.46,45.47,45.39,45.44,9500.0,45.46,45.47,45.39,45.44,9500.0
2007-11-21 13:50:00,45.45,45.51,45.44,45.48,15200.0,45.45,45.51,45.44,45.48,15200.0
2007-11-21 13:55:00,45.48,45.68,45.48,45.65,19500.0,45.48,45.68,45.48,45.65,19500.0
2007-11-21 14:00:00,45.66,45.7,45.59,45.68,18100.0,45.66,45.7,45.59,45.68,18100.0
2007-11-21 14:05:00,45.68,45.78,45.67,45.78,16100.0,45.68,45.78,45.67,45.78,16100.0
2007-11-21 14:10:00,45.78,45.82,45.7,45.8,21900.0,45.78,45.82,45.7,45.8,21900.0
2007-11-21 14:15:00,45.79,45.81,45.69,45.69,16700.0,45.79,45.81,45.69,45.69,16700.0
2007-11-21 14:20:00,45.7,45.79,45.69,45.69,16500.0,45.7,45.79,45.69,45.69,16500.0
2007-11-21 14:25:00,45.69,45.87,45.67,45.75,27400.0,45.69,45.87,45.67,45.75,27400.0
2007-11-21 14:30:00,45.77,45.91,45.77,45.89,13400.0,45.77,45.91,45.77,45.89,13400.0
2007-11-21 14:35:00,45.9,46.01,45.85,45.85,20600.0,45.9,46.01,45.85,45.85,20600.0
2007-11-21 14:40:00,45.83,45.85,45.78,45.81,18500.0,45.83,45.85,45.78,45.81,18500.0
2007-11-21 14:45:00,45.81,45.83,45.74,45.83,12000.0,45.81,45.83,45.74,45.83,12000.0
2007-11-21 14:50:00,45.83,45.96,45.81,45.96,12600.0,45.83,45.96,45.81,45.96,12600.0
2007-11-21 14:55:00,45.96,45.98,45.91,45.94,18200.0,45.96,45.98,45.91,45.94,18200.0
2007-11-21 15:00:00,45.95,46.15,45.95,46.11,33900.0,45.95,46.15,45.95,46.11,33900.0
2007-11-21 15:05:00,46.11,46.14,45.89,45.89,31400.0,46.11,46.14,45.89,45.89,31400.0
2007-11-21 15:10:00,45.89,45.9,45.68,45.75,54800.0,45.89,45.9,45.68,45.75,54800.0
2007-11-21 15:15:00,45.75,45.77,45.67,45.67,25300.0,45.75,45.77,45.67,45.67,25300.0
2007-11-21 15:20:00,45.68,45.86,45.64,45.85,32700.0,45.68,45.86,45.64,45.85,32700.0
2007-11-21 15:25:00,45.85,45.86,45.66,45.68,28200.0,45.85,45.86,45.66,45.68,28200.0
2007-11-21 15:30:00,45.68,45.75,45.62,45.7,30500.0,45.68,45.75,45.62,45.7,30500.0
2007-11-21 15:35:00,45.7,45.74,45.56,45.67,40000.0,45.7,45.74,45.56,45.67,40000.0
2007-11-21 15:40:00,45.67,45.67,45.49,45.57,39100.0,45.67,45.67,45.49,45.57,39100.0
2007-11-21 15:45:00,45.58,45.61,45.56,45.57,26300.0,45.58,45.61,45.56,45.57,26300.0
2007-11-21 15:50:00,45.57,45.61,45.47,45.49,34000.0,45.57,45.61,45.47,45.49,34000.0
2007-11-21 15:55:00,45.51,45.51,45.2,45.23,113100.0,45.51,45.51,45.2,45.23,113100.0
2007-11-23 09:30:00,45.34,45.68,45.25,45.62,23900.0,45.34,45.68,45.25,45.62,23900.0
2007-11-23 09:35:00,45.68,45.69,45.43,45.62,20200.0,45.68,45.69,45.43,45.62,20200.0
2007-11-23 09:40:00,45.65,45.72,45.57,45.59,25800.0,45.65,45.72,45.57,45.59,25800.0
2007-11-23 09:45:00,45.57,45.58,45.36,45.53,19200.0,45.57,45.58,45.36,45.53,19200.0
2007-11-23 09:50:00,45.52,45.61,45.47,45.5,21000.0,45.52,45.61,45.47,45.5,21000.0
2007-11-23 09:55:00,45.51,45.6,45.44,45.52,15400.0,45.51,45.6,45.44,45.52,15400.0
2007-11-23 10:00:00,45.55,45.55,45.47,45.47,8300.0,45.55,45.55,45.47,45.47,8300.0
2007-11-23 10:05:00,45.48,45.54,45.46,45.46,4700.0,45.48,45.54,45.46,45.46,4700.0
2007-11-23 10:10:00,45.46,45.51,45.45,45.48,4700.0,45.46,45.51,45.45,45.48,4700.0
2007-11-23 10:15:00,45.5,45.62,45.49,45.56,7900.0,45.5,45.62,45.49,45.56,7900.0
2007-11-23 10:20:00,45.56,45.56,45.53,45.55,5800.0,45.56,45.56,45.53,45.55,5800.0
2007-11-23 10:25:00,45.53,45.55,45.41,45.41,8400.0,45.53,45.55,45.41,45.41,8400.0
2007-11-23 10:30:00,45.39,45.46,45.38,45.41,6300.0,45.39,45.46,45.38,45.41,6300.0
2007-11-23 10:35:00,45.39,45.52,45.38,45.49,10700.0,45.39,45.52,45.38,45.49,10700.0
2007-11-23 10:40:00,45.5,45.52,45.45,45.45,16300.0,45.5,45.52,45.45,45.45,16300.0
2007-11-23 10:45:00,45.45,45.53,45.45,45.53,8900.0,45.45,45.53,45.45,45.53,8900.0
2007-11-23 10:50:00,45.55,45.56,45.53,45.53,5000.0,45.55,45.56,45.53,45.53,5000.0
2007-11-23 10:55:00,45.52,45.62,45.51,45.54,9300.0,45.52,45.62,45.51,45.54,9300.0
2007-11-23 11:00:00,45.55,45.6,45.51,45.53,11300.0,45.55,45.6,45.51,45.53,11300.0
2007-11-23 11:05:00,45.53,45.53,45.5,45.53,8300.0,45.53,45.53,45.5,45.53,8300.0
2007-11-23 11:10:00,45.54,45.57,45.54,45.56,4300.0,45.54,45.57,45.54,45.56,4300.0
2007-11-23 11:15:00,45.56,45.57,45.47,45.47,5600.0,45.56,45.57,45.47,45.47,5600.0
2007-11-23 11:20:00,45.45,45.45,45.4,45.43,11900.0,45.45,45.45,45.4,45.43,11900.0
2007-11-23 11:25:00,45.44,45.6,45.44,45.5,13100.0,45.44,45.6,45.44,45.5,13100.0
2007-11-23 11:30:00,45.49,45.56,45.45,45.54,14000.0,45.49,45.56,45.45,45.54,14000.0
2007-11-23 11:35:00,45.55,45.65,45.55,45.65,5800.0,45.55,45.65,45.55,45.65,5800.0
2007-11-23 11:40:00,45.66,45.68,45.66,45.68,8300.0,45.66,45.68,45.66,45.68,8300.0
2007-11-23 11:45:00,45.67,45.67,45.58,45.58,6400.0,45.67,45.67,45.58,45.58,6400.0
2007-11-23 11:50:00,45.58,45.65,45.58,45.65,2400.0,45.58,45.65,45.58,45.65,2400.0
2007-11-23 11:55:00,45.64,45.67,45.59,45.61,7300.0,45.64,45.67,45.59,45.61,7300.0
2007-11-23 12:00:00,45.61,45.66,45.61,45.65,7700.0,45.61,45.66,45.61,45.65,7700.0
2007-11-23 12:05:00,45.67,45.72,45.65,45.7,11000.0,45.67,45.72,45.65,45.7,11000.0
2007-11-23 12:10:00,45.72,45.84,45.71,45.81,12300.0,45.72,45.84,45.71,45.81,12300.0
2007-11-23 12:15:00,45.8,45.86,45.75,45.84,16200.0,45.8,45.86,45.75,45.84,16200.0
2007-11-23 12:20:00,45.84,45.89,45.83,45.86,7900.0,45.84,45.89,45.83,45.86,7900.0
2007-11-23 12:25:00,45.87,45.99,45.86,45.97,15900.0,45.87,45.99,45.86,45.97,15900.0
2007-11-23 12:30:00,45.97,46.05,45.97,46.05,13200.0,45.97,46.05,45.97,46.05,13200.0
2007-11-23 12:35:00,46.06,46.09,45.89,45.89,11800.0,46.06,46.09,45.89,45.89,11800.0
2007-11-23 12:40:00,45.9,46.02,45.9,46.02,11800.0,45.9,46.02,45.9,46.02,11800.0
2007-11-23 12:45:00,46.01,46.15,46.01,46.06,15000.0,46.01,46.15,46.01,46.06,15000.0
2007-11-23 12:50:00,46.09,46.09,45.76,45.78,44300.0,46.09,46.09,45.76,45.78,44300.0
2007-11-23 12:55:00,45.76,45.91,45.72,45.74,45900.0,45.76,45.91,45.72,45.74,45900.0
2007-11-26 09:30:00,45.48,45.75,45.37,45.4,38900.0,45.48,45.75,45.37,45.4,38900.0
2007-11-26 09:35:00,45.43,45.57,45.39,45.57,27600.0,45.43,45.57,45.39,45.57,27600.0
2007-11-26 09:40:00,45.57,45.89,45.52,45.85,31000.0,45.57,45.89,45.52,45.85,31000.0
2007-11-26 09:45:00,45.87,45.97,45.74,45.88,28100.0,45.87,45.97,45.74,45.88,28100.0
2007-11-26 09:50:00,45.91,45.97,45.47,45.89,26900.0,45.91,45.97,45.47,45.89,26900.0
2007-11-26 09:55:00,45.9,46.13,45.89,46.03,39500.0,45.9,46.13,45.89,46.03,39500.0
2007-11-26 10:00:00,46.06,46.09,45.97,45.98,27100.0,46.06,46.09,45.97,45.98,27100.0
2007-11-26 10:05:00,45.98,45.98,45.89,45.89,26400.0,45.98,45.98,45.89,45.89,26400.0
2007-11-26 10:10:00,45.9,45.98,45.89,45.89,21000.0,45.9,45.98,45.89,45.89,21000.0
2007-11-26 10:15:00,45.89,45.9,45.77,45.79,11600.0,45.89,45.9,45.77,45.79,11600.0
2007-11-26 10:20:00,45.8,45.91,45.79,45.82,8800.0,45.8,45.91,45.79,45.82,8800.0
2007-11-26 10:25:00,45.82,45.93,45.79,45.81,29500.0,45.82,45.93,45.79,45.81,29500.0
2007-11-26 10:30:00,45.8,45.97,45.79,45.92,21100.0,45.8,45.97,45.79,45.92,21100.0
2007-11-26 10:35:00,45.91,45.98,45.91,45.93,9100.0,45.91,45.98,45.91,45.93,9100.0
2007-11-26 10:40:00,45.92,45.93,45.82,45.82,31700.0,45.92,45.93,45.82,45.82,31700.0
2007-11-26 10:45:00,45.81,45.9,45.8,45.88,8400.0,45.81,45.9,45.8,45.88,8400.0
2007-11-26 10:50:00,45.93,45.98,45.88,45.97,11800.0,45.93,45.98,45.88,45.97,11800.0
2007-11-26 10:55:00,45.95,46.0,45.8,45.81,36500.0,45.95,46.0,45.8,45.81,36500.0
2007-11-26 11:00:00,45.83,46.0,45.83,46.0,8100.0,45.83,46.0,45.83,46.0,8100.0
2007-11-26 11:05:00,46.0,46.01,45.9,45.9,9200.0,46.0,46.01,45.9,45.9,9200.0
2007-11-26 11:10:00,45.89,45.89,45.68,45.68,12300.0,45.89,45.89,45.68,45.68,12300.0
2007-11-26 11:15:00,45.7,45.7,45.48,45.53,31800.0,45.7,45.7,45.48,45.53,31800.0
2007-11-26 11:20:00,45.52,45.54,45.49,45.5,21600.0,45.52,45.54,45.49,45.5,21600.0
2007-11-26 11:25:00,45.5,45.52,45.31,45.31,14200.0,45.5,45.52,45.31,45.31,14200.0
2007-11-26 11:30:00,45.31,45.4,45.27,45.37,12900.0,45.31,45.4,45.27,45.37,12900.0
2007-11-26 11:35:00,45.37,45.44,45.35,45.35,13700.0,45.37,45.44,45.35,45.35,13700.0
2007-11-26 11:40:00,45.35,45.35,45.17,45.29,17100.0,45.35,45.35,45.17,45.29,17100.0
2007-11-26 11:45:00,45.3,45.38,45.29,45.31,12900.0,45.3,45.38,45.29,45.31,12900.0
2007-11-26 11:50:00,45.32,45.37,45.3,45.35,10800.0,45.32,45.37,45.3,45.35,10800.0
2007-11-26 11:55:00,45.35,45.36,45.23,45.27,9700.0,45.35,45.36,45.23,45.27,9700.0
2007-11-26 12:00:00,45.27,45.4,45.27,45.31,10500.0,45.27,45.4,45.27,45.31,10500.0
2007-11-26 12:05:00,45.3,45.31,45.21,45.24,10300.0,45.3,45.31,45.21,45.24,10300.0
2007-11-26 12:10:00,45.26,45.31,45.26,45.26,8300.0,45.26,45.31,45.26,45.26,8300.0
2007-11-26 12:15:00,45.26,45.26,45.19,45.2,7400.0,45.26,45.26,45.19,45.2,7400.0
2007-11-26 12:20:00,45.19,45.27,45.12,45.25,15000.0,45.19,45.27,45.12,45.25,15000.0
2007-11-26 12:25:00,45.24,45.39,45.23,45.37,11800.0,45.24,45.39,45.23,45.37,11800.0
2007-11-26 12:30:00,45.37,45.42,45.36,45.36,6600.0,45.37,45.42,45.36,45.36,6600.0
2007-11-26 12:35:00,45.35,45.42,45.35,45.4,6300.0,45.35,45.42,45.35,45.4,6300.0
2007-11-26 12:40:00,45.41,45.58,45.41,45.57,8900.0,45.41,45.58,45.41,45.57,8900.0
2007-11-26 12:45:00,45.58,45.65,45.56,45.63,17700.0,45.58,45.65,45.56,45.63,17700.0
2007-11-26 12:50:00,45.64,45.67,45.6,45.67,7800.0,45.64,45.67,45.6,45.67,7800.0
2007-11-26 12:55:00,45.68,45.78,45.67,45.74,13500.0,45.68,45.78,45.67,45.74,13500.0
2007-11-26 13:00:00,45.74,45.78,45.72,45.78,7600.0,45.74,45.78,45.72,45.78,7600.0
2007-11-26 13:05:00,45.8,45.8,45.71,45.71,12800.0,45.8,45.8,45.71,45.71,12800.0
2007-11-26 13:10:00,45.71,45.71,45.63,45.69,12800.0,45.71,45.71,45.63,45.69,12800.0
2007-11-26 13:15:00,45.67,45.7,45.66,45.68,7600.0,45.67,45.7,45.66,45.68,7600.0
2007-11-26 13:20:00,45.67,45.69,45.57,45.57,7100.0,45.67,45.69,45.57,45.57,7100.0
2007-11-26 13:25:00,45.57,45.59,45.5,45.56,7600.0,45.57,45.59,45.5,45.56,7600.0
2007-11-26 13:30:00,45.58,45.61,45.54,45.55,8400.0,45.58,45.61,45.54,45.55,8400.0
2007-11-26 13:35:00,45.55,45.68,45.55,45.66,13000.0,45.55,45.68,45.55,45.66,13000.0
2007-11-26 13:40:00,45.67,45.67,45.54,45.54,10200.0,45.67,45.67,45.54,45.54,10200.0
2007-11-26 13:45:00,45.53,45.53,45.32,45.37,13000.0,45.53,45.53,45.32,45.37,13000.0
2007-11-26 13:50:00,45.36,45.39,45.19,45.22,17500.0,45.36,45.39,45.19,45.22,17500.0
2007-11-26 13:55:00,45.22,45.29,45.22,45.26,10700.0,45.22,45.29,45.22,45.26,10700.0
2007-11-26 14:00:00,45.25,45.41,45.23,45.35,16900.0,45.25,45.41,45.23,45.35,16900.0
2007-11-26 14:05:00,45.36,45.36,45.16,45.21,11500.0,45.36,45.36,45.16,45.21,11500.0
2007-11-26 14:10:00,45.22,45.23,45.03,45.15,16000.0,45.22,45.23,45.03,45.15,16000.0
2007-11-26 14:15:00,45.15,45.21,45.12,45.13,14200.0,45.15,45.21,45.12,45.13,14200.0
2007-11-26 14:20:00,45.17,45.22,45.13,45.16,7800.0,45.17,45.22,45.13,45.16,7800.0
2007-11-26 14:25:00,45.17,45.35,45.17,45.32,9300.0,45.17,45.35,45.17,45.32,9300.0
2007-11-26 14:30:00,45.31,45.47,45.31,45.38,14000.0,45.31,45.47,45.31,45.38,14000.0
2007-11-26 14:35:00,45.39,45.42,45.34,45.34,8000.0,45.39,45.42,45.34,45.34,8000.0
2007-11-26 14:40:00,45.33,45.35,45.19,45.2,9700.0,45.33,45.35,45.19,45.2,9700.0
2007-11-26 14:45:00,45.21,45.26,45.19,45.21,8000.0,45.21,45.26,45.19,45.21,8000.0
2007-11-26 14:50:00,45.21,45.35,45.19,45.24,19300.0,45.21,45.35,45.19,45.24,19300.0
2007-11-26 14:55:00,45.23,45.25,45.12,45.12,8200.0,45.23,45.25,45.12,45.12,8200.0
2007-11-26 15:00:00,45.13,45.14,44.96,44.97,19200.0,45.13,45.14,44.96,44.97,19200.0
2007-11-26 15:05:00,44.95,44.98,44.79,44.85,22800.0,44.95,44.98,44.79,44.85,22800.0
2007-11-26 15:10:00,44.87,44.87,44.7,44.82,23900.0,44.87,44.87,44.7,44.82,23900.0
2007-11-26 15:15:00,44.83,44.89,44.73,44.77,19500.0,44.83,44.89,44.73,44.77,19500.0
2007-11-26 15:20:00,44.77,44.83,44.66,44.71,26200.0,44.77,44.83,44.66,44.71,26200.0
2007-11-26 15:25:00,44.72,44.78,44.67,44.67,26600.0,44.72,44.78,44.67,44.67,26600.0
2007-11-26 15:30:00,44.69,44.79,44.69,44.76,19700.0,44.69,44.79,44.69,44.76,19700.0
2007-11-26 15:35:00,44.78,44.78,44.67,44.72,24500.0,44.78,44.78,44.67,44.72,24500.0
2007-11-26 15:40:00,44.71,44.85,44.67,44.83,35600.0,44.71,44.85,44.67,44.83,35600.0
2007-11-26 15:45:00,44.83,44.88,44.74,44.74,27800.0,44.83,44.88,44.74,44.74,27800.0
2007-11-26 15:50:00,44.74,44.74,44.63,44.71,82400.0,44.74,44.74,44.63,44.71,82400.0
2007-11-26 15:55:00,44.71,44.76,44.51,44.57,166400.0,44.71,44.76,44.51,44.57,166400.0
2007-11-27 09:30:00,44.62,45.04,44.6,44.86,25900.0,44.62,45.04,44.6,44.86,25900.0
2007-11-27 09:35:00,44.82,45.21,44.82,45.0,36100.0,44.82,45.21,44.82,45.0,36100.0
2007-11-27 09:40:00,44.95,45.03,44.95,44.97,18200.0,44.95,45.03,44.95,44.97,18200.0
2007-11-27 09:45:00,44.97,45.25,44.94,45.24,36500.0,44.97,45.25,44.94,45.24,36500.0
2007-11-27 09:50:00,45.24,45.27,45.13,45.13,25700.0,45.24,45.27,45.13,45.13,25700.0
2007-11-27 09:55:00,45.15,45.24,45.14,45.18,15700.0,45.15,45.24,45.14,45.18,15700.0
2007-11-27 10:00:00,45.18,45.3,45.09,45.25,34500.0,45.18,45.3,45.09,45.25,34500.0
2007-11-27 10:05:00,45.25,45.35,45.06,45.14,45200.0,45.25,45.35,45.06,45.14,45200.0
2007-11-27 10:10:00,45.14,45.14,44.98,45.02,29500.0,45.14,45.14,44.98,45.02,29500.0
2007-11-27 10:15:00,45.04,45.27,45.04,45.2,26100.0,45.04,45.27,45.04,45.2,26100.0
2007-11-27 10:20:00,45.21,45.39,45.12,45.39,23200.0,45.21,45.39,45.12,45.39,23200.0
2007-11-27 10:25:00,45.37,45.55,45.37,45.55,35800.0,45.37,45.55,45.37,45.55,35800.0
2007-11-27 10:30:00,45.53,45.67,45.53,45.61,48600.0,45.53,45.67,45.53,45.61,48600.0
2007-11-27 10:35:00,45.63,45.83,45.58,45.74,30500.0,45.63,45.83,45.58,45.74,30500.0
2007-11-27 10:40:00,45.73,45.88,45.71,45.77,18900.0,45.73,45.88,45.71,45.77,18900.0
2007-11-27 10:45:00,45.79,46.0,45.79,45.99,51200.0,45.79,46.0,45.79,45.99,51200.0
2007-11-27 10:50:00,45.98,46.01,45.91,45.93,25500.0,45.98,46.01,45.91,45.93,25500.0
2007-11-27 10:55:00,45.9,46.03,45.9,45.96,17900.0,45.9,46.03,45.9,45.96,17900.0
2007-11-27 11:00:00,45.97,46.06,45.96,45.97,14900.0,45.97,46.06,45.96,45.97,14900.0
2007-11-27 11:05:00,45.96,45.97,45.83,45.96,29100.0,45.96,45.97,45.83,45.96,29100.0
2007-11-27 11:10:00,45.95,46.0,45.93,45.96,21800.0,45.95,46.0,45.93,45.96,21800.0
2007-11-27 11:15:00,45.96,46.16,45.96,46.16,21800.0,45.96,46.16,45.96,46.16,21800.0
2007-11-27 11:20:00,46.15,46.25,46.04,46.18,42000.0,46.15,46.25,46.04,46.18,42000.0
2007-11-27 11:25:00,46.17,46.46,46.15,46.24,37100.0,46.17,46.46,46.15,46.24,37100.0
2007-11-27 11:30:00,46.24,46.53,46.23,46.38,37100.0,46.24,46.53,46.23,46.38,37100.0
2007-11-27 11:35:00,46.37,46.52,46.36,46.37,36700.0,46.37,46.52,46.36,46.37,36700.0
2007-11-27 11:40:00,46.37,46.41,46.18,46.18,23600.0,46.37,46.41,46.18,46.18,23600.0
2007-11-27 11:45:00,46.19,46.19,46.02,46.06,28100.0,46.19,46.19,46.02,46.06,28100.0
2007-11-27 11:50:00,46.05,46.15,46.04,46.08,31300.0,46.05,46.15,46.04,46.08,31300.0
2007-11-27 11:55:00,46.07,46.19,46.05,46.13,18200.0,46.07,46.19,46.05,46.13,18200.0
2007-11-27 12:00:00,46.14,46.27,46.12,46.15,14000.0,46.14,46.27,46.12,46.15,14000.0
2007-11-27 12:05:00,46.14,46.18,46.13,46.17,16400.0,46.14,46.18,46.13,46.17,16400.0
2007-11-27 12:10:00,46.15,46.16,45.95,45.95,23000.0,46.15,46.16,45.95,45.95,23000.0
2007-11-27 12:15:00,45.96,46.02,45.94,45.99,17900.0,45.96,46.02,45.94,45.99,17900.0
2007-11-27 12:20:00,45.99,45.99,45.92,45.96,15100.0,45.99,45.99,45.92,45.96,15100.0
2007-11-27 12:25:00,45.95,45.95,45.9,45.94,8100.0,45.95,45.95,45.9,45.94,8100.0
2007-11-27 12:30:00,45.94,46.08,45.91,46.03,12400.0,45.94,46.08,45.91,46.03,12400.0
2007-11-27 12:35:00,46.05,46.26,46.05,46.24,16200.0,46.05,46.26,46.05,46.24,16200.0
2007-11-27 12:40:00,46.24,46.31,46.24,46.26,19600.0,46.24,46.31,46.24,46.26,19600.0
2007-11-27 12:45:00,46.27,46.38,46.21,46.21,18500.0,46.27,46.38,46.21,46.21,18500.0
2007-11-27 12:50:00,46.21,46.29,46.2,46.29,15300.0,46.21,46.29,46.2,46.29,15300.0
2007-11-27 12:55:00,46.27,46.32,46.11,46.11,14700.0,46.27,46.32,46.11,46.11,14700.0
2007-11-27 13:00:00,46.11,46.17,46.11,46.15,6700.0,46.11,46.17,46.11,46.15,6700.0
2007-11-27 13:05:00,46.14,46.15,46.08,46.12,13100.0,46.14,46.15,46.08,46.12,13100.0
2007-11-27 13:10:00,46.13,46.15,46.0,46.0,13900.0,46.13,46.15,46.0,46.0,13900.0
2007-11-27 13:15:00,46.01,46.03,45.93,45.93,8000.0,46.01,46.03,45.93,45.93,8000.0
2007-11-27 13:20:00,45.94,46.02,45.93,46.02,9500.0,45.94,46.02,45.93,46.02,9500.0
2007-11-27 13:25:00,46.02,46.13,46.02,46.1,7100.0,46.02,46.13,46.02,46.1,7100.0
2007-11-27 13:30:00,46.11,46.19,46.06,46.19,10100.0,46.11,46.19,46.06,46.19,10100.0
2007-11-27 13:35:00,46.18,46.19,46.12,46.13,8700.0,46.18,46.19,46.12,46.13,8700.0
2007-11-27 13:40:00,46.11,46.14,46.06,46.08,11800.0,46.11,46.14,46.06,46.08,11800.0
2007-11-27 13:45:00,46.09,46.11,46.07,46.08,6500.0,46.09,46.11,46.07,46.08,6500.0
2007-11-27 13:50:00,46.07,46.07,45.84,45.86,11800.0,46.07,46.07,45.84,45.86,11800.0
2007-11-27 13:55:00,45.86,45.89,45.82,45.86,11700.0,45.86,45.89,45.82,45.86,11700.0
2007-11-27 14:00:00,45.85,45.89,45.65,45.65,18600.0,45.85,45.89,45.65,45.65,18600.0
2007-11-27 14:05:00,45.65,45.76,45.64,45.69,13400.0,45.65,45.76,45.64,45.69,13400.0
2007-11-27 14:10:00,45.7,45.84,45.7,45.81,14700.0,45.7,45.84,45.7,45.81,14700.0
2007-11-27 14:15:00,45.81,45.89,45.77,45.89,9300.0,45.81,45.89,45.77,45.89,9300.0
2007-11-27 14:20:00,45.87,45.87,45.76,45.78,13700.0,45.87,45.87,45.76,45.78,13700.0
2007-11-27 14:25:00,45.76,45.81,45.68,45.79,11700.0,45.76,45.81,45.68,45.79,11700.0
2007-11-27 14:30:00,45.77,45.87,45.75,45.81,16900.0,45.77,45.87,45.75,45.81,16900.0
2007-11-27 14:35:00,45.82,45.82,45.53,45.62,23600.0,45.82,45.82,45.53,45.62,23600.0
2007-11-27 14:40:00,45.63,45.7,45.48,45.54,13700.0,45.63,45.7,45.48,45.54,13700.0
2007-11-27 14:45:00,45.53,45.67,45.52,45.6,16900.0,45.53,45.67,45.52,45.6,16900.0
2007-11-27 14:50:00,45.63,45.7,45.6,45.6,15900.0,45.63,45.7,45.6,45.6,15900.0
2007-11-27 14:55:00,45.61,45.73,45.6,45.66,10800.0,45.61,45.73,45.6,45.66,10800.0
2007-11-27 15:00:00,45.66,45.75,45.55,45.57,19400.0,45.66,45.75,45.55,45.57,19400.0
2007-11-27 15:05:00,45.57,45.63,45.51,45.54,17300.0,45.57,45.63,45.51,45.54,17300.0
2007-11-27 15:10:00,45.56,45.81,45.56,45.63,44700.0,45.56,45.81,45.56,45.63,44700.0
2007-11-27 15:15:00,45.63,45.7,45.61,45.67,40500.0,45.63,45.7,45.61,45.67,40500.0
2007-11-27 15:20:00,45.67,45.78,45.61,45.7,37200.0,45.67,45.78,45.61,45.7,37200.0
2007-11-27 15:25:00,45.69,45.71,45.35,45.43,94800.0,45.69,45.71,45.35,45.43,94800.0
2007-11-27 15:30:00,45.43,45.63,45.33,45.6,83300.0,45.43,45.63,45.33,45.6,83300.0
2007-11-27 15:35:00,45.6,45.76,45.58,45.66,57800.0,45.6,45.76,45.58,45.66,57800.0
2007-11-27 15:40:00,45.67,45.82,45.67,45.8,59100.0,45.67,45.82,45.67,45.8,59100.0
2007-11-27 15:45:00,45.8,45.85,45.75,45.8,88200.0,45.8,45.85,45.75,45.8,88200.0
2007-11-27 15:50:00,45.8,45.84,45.77,45.83,237600.0,45.8,45.84,45.77,45.83,237600.0
2007-11-27 15:55:00,45.83,45.88,45.73,45.84,91900.0,45.83,45.88,45.73,45.84,91900.0
2007-11-28 09:30:00,45.84,45.96,45.43,45.53,132300.0,45.84,45.96,45.43,45.53,132300.0
2007-11-28 09:35:00,45.5,45.64,45.44,45.44,90500.0,45.5,45.64,45.44,45.44,90500.0
2007-11-28 09:40:00,45.45,45.66,45.35,45.59,105100.0,45.45,45.66,45.35,45.59,105100.0
2007-11-28 09:45:00,45.59,45.75,45.5,45.75,41800.0,45.59,45.75,45.5,45.75,41800.0
2007-11-28 09:50:00,45.74,45.75,45.52,45.64,44200.0,45.74,45.75,45.52,45.64,44200.0
2007-11-28 09:55:00,45.65,45.72,45.55,45.67,125100.0,45.65,45.72,45.55,45.67,125100.0
2007-11-28 10:00:00,45.68,45.74,45.54,45.66,60700.0,45.68,45.74,45.54,45.66,60700.0
2007-11-28 10:05:00,45.65,45.75,45.6,45.61,35700.0,45.65,45.75,45.6,45.61,35700.0
2007-11-28 10:10:00,45.6,45.63,45.45,45.55,50100.0,45.6,45.63,45.45,45.55,50100.0
2007-11-28 10:15:00,45.52,45.72,45.52,45.53,67200.0,45.52,45.72,45.52,45.53,67200.0
2007-11-28 10:20:00,45.53,45.65,45.53,45.59,16500.0,45.53,45.65,45.53,45.59,16500.0
2007-11-28 10:25:00,45.6,45.87,45.57,45.83,23900.0,45.6,45.87,45.57,45.83,23900.0
2007-11-28 10:30:00,45.82,46.08,45.82,46.0,51100.0,45.82,46.08,45.82,46.0,51100.0
2007-11-28 10:35:00,46.0,46.41,45.99,46.26,55300.0,46.0,46.41,45.99,46.26,55300.0
2007-11-28 10:40:00,46.24,46.45,46.24,46.39,32800.0,46.24,46.45,46.24,46.39,32800.0
2007-11-28 10:45:00,46.39,46.69,46.38,46.57,83600.0,46.39,46.69,46.38,46.57,83600.0
2007-11-28 10:50:00,46.57,46.7,46.49,46.62,61400.0,46.57,46.7,46.49,46.62,61400.0
2007-11-28 10:55:00,46.64,46.64,46.43,46.5,62800.0,46.64,46.64,46.43,46.5,62800.0
2007-11-28 11:00:00,46.47,46.55,46.23,46.29,27100.0,46.47,46.55,46.23,46.29,27100.0
2007-11-28 11:05:00,46.29,46.3,46.16,46.16,24500.0,46.29,46.3,46.16,46.16,24500.0
2007-11-28 11:10:00,46.17,46.23,46.07,46.07,22500.0,46.17,46.23,46.07,46.07,22500.0
2007-11-28 11:15:00,46.07,46.22,46.07,46.17,17900.0,46.07,46.22,46.07,46.17,17900.0
2007-11-28 11:20:00,46.17,46.17,46.0,46.0,15800.0,46.17,46.17,46.0,46.0,15800.0
2007-11-28 11:25:00,46.0,46.05,45.99,46.04,10300.0,46.0,46.05,45.99,46.04,10300.0
2007-11-28 11:30:00,46.02,46.06,45.98,46.04,19200.0,46.02,46.06,45.98,46.04,19200.0
2007-11-28 11:35:00,46.05,46.11,45.9,45.95,53300.0,46.05,46.11,45.9,45.95,53300.0
2007-11-28 11:40:00,45.95,46.02,45.94,46.0,25700.0,45.95,46.02,45.94,46.0,25700.0
2007-11-28 11:45:00,46.0,46.04,45.99,46.03,25200.0,46.0,46.04,45.99,46.03,25200.0
2007-11-28 11:50:00,46.03,46.07,45.96,46.07,41400.0,46.03,46.07,45.96,46.07,41400.0
2007-11-28 11:55:00,46.1,46.12,46.0,46.04,61000.0,46.1,46.12,46.0,46.04,61000.0
2007-11-28 12:00:00,46.06,46.31,46.05,46.27,38100.0,46.06,46.31,46.05,46.27,38100.0
2007-11-28 12:05:00,46.29,46.48,46.29,46.32,25800.0,46.29,46.48,46.29,46.32,25800.0
2007-11-28 12:10:00,46.32,46.32,46.17,46.28,15500.0,46.32,46.32,46.17,46.28,15500.0
2007-11-28 12:15:00,46.3,46.35,46.24,46.32,14200.0,46.3,46.35,46.24,46.32,14200.0
2007-11-28 12:20:00,46.32,46.46,46.32,46.46,23300.0,46.32,46.46,46.32,46.46,23300.0
2007-11-28 12:25:00,46.45,46.45,46.36,46.38,19800.0,46.45,46.45,46.36,46.38,19800.0
2007-11-28 12:30:00,46.39,46.44,46.36,46.43,33300.0,46.39,46.44,46.36,46.43,33300.0
2007-11-28 12:35:00,46.43,46.47,46.43,46.45,12700.0,46.43,46.47,46.43,46.45,12700.0
2007-11-28 12:40:00,46.44,46.46,46.37,46.41,15500.0,46.44,46.46,46.37,46.41,15500.0
2007-11-28 12:45:00,46.42,46.5,46.4,46.46,18100.0,46.42,46.5,46.4,46.46,18100.0
2007-11-28 12:50:00,46.45,46.51,46.44,46.5,14200.0,46.45,46.51,46.44,46.5,14200.0
2007-11-28 12:55:00,46.5,46.62,46.5,46.6,19600.0,46.5,46.62,46.5,46.6,19600.0
2007-11-28 13:00:00,46.6,46.61,46.5,46.54,16300.0,46.6,46.61,46.5,46.54,16300.0
2007-11-28 13:05:00,46.54,46.54,46.43,46.43,9200.0,46.54,46.54,46.43,46.43,9200.0
2007-11-28 13:10:00,46.43,46.43,46.32,46.34,17400.0,46.43,46.43,46.32,46.34,17400.0
2007-11-28 13:15:00,46.34,46.49,46.34,46.48,13600.0,46.34,46.49,46.34,46.48,13600.0
2007-11-28 13:20:00,46.49,46.58,46.48,46.57,16500.0,46.49,46.58,46.48,46.57,16500.0
2007-11-28 13:25:00,46.56,46.59,46.52,46.53,24400.0,46.56,46.59,46.52,46.53,24400.0
2007-11-28 13:30:00,46.54,46.63,46.51,46.62,20500.0,46.54,46.63,46.51,46.62,20500.0
2007-11-28 13:35:00,46.59,46.78,46.59,46.76,26900.0,46.59,46.78,46.59,46.76,26900.0
2007-11-28 13:40:00,46.76,46.78,46.57,46.6,35800.0,46.76,46.78,46.57,46.6,35800.0
2007-11-28 13:45:00,46.6,46.6,46.58,46.6,34300.0,46.6,46.6,46.58,46.6,34300.0
2007-11-28 13:50:00,46.6,46.6,46.47,46.51,52600.0,46.6,46.6,46.47,46.51,52600.0
2007-11-28 13:55:00,46.51,46.8,46.51,46.63,27200.0,46.51,46.8,46.51,46.63,27200.0
2007-11-28 14:00:00,46.66,46.8,46.6,46.69,19100.0,46.66,46.8,46.6,46.69,19100.0
2007-11-28 14:05:00,46.68,46.71,46.53,46.68,20200.0,46.68,46.71,46.53,46.68,20200.0
2007-11-28 14:10:00,46.68,46.71,46.6,46.63,15100.0,46.68,46.71,46.6,46.63,15100.0
2007-11-28 14:15:00,46.65,46.69,46.61,46.61,14700.0,46.65,46.69,46.61,46.61,14700.0
2007-11-28 14:20:00,46.6,46.64,46.6,46.62,17900.0,46.6,46.64,46.6,46.62,17900.0
2007-11-28 14:25:00,46.63,46.63,46.56,46.57,20100.0,46.63,46.63,46.56,46.57,20100.0
2007-11-28 14:30:00,46.57,46.59,46.57,46.58,11200.0,46.57,46.59,46.57,46.58,11200.0
2007-11-28 14:35:00,46.57,46.68,46.56,46.56,14000.0,46.57,46.68,46.56,46.56,14000.0
2007-11-28 14:40:00,46.56,46.56,46.5,46.5,22200.0,46.56,46.56,46.5,46.5,22200.0
2007-11-28 14:45:00,46.5,46.51,46.4,46.46,19200.0,46.5,46.51,46.4,46.46,19200.0
2007-11-28 14:50:00,46.47,46.52,46.45,46.49,69800.0,46.47,46.52,46.45,46.49,69800.0
2007-11-28 14:55:00,46.5,46.54,46.5,46.54,13400.0,46.5,46.54,46.5,46.54,13400.0
2007-11-28 15:00:00,46.53,46.56,46.51,46.55,18900.0,46.53,46.56,46.51,46.55,18900.0
2007-11-28 15:05:00,46.55,46.65,46.55,46.62,31600.0,46.55,46.65,46.55,46.62,31600.0
2007-11-28 15:10:00,46.62,46.67,46.6,46.66,21700.0,46.62,46.67,46.6,46.66,21700.0
2007-11-28 15:15:00,46.66,46.67,46.57,46.59,40900.0,46.66,46.67,46.57,46.59,40900.0
2007-11-28 15:20:00,46.6,46.61,46.56,46.56,39500.0,46.6,46.61,46.56,46.56,39500.0
2007-11-28 15:25:00,46.55,46.58,46.53,46.57,45700.0,46.55,46.58,46.53,46.57,45700.0
2007-11-28 15:30:00,46.57,46.58,46.49,46.53,58000.0,46.57,46.58,46.49,46.53,58000.0
2007-11-28 15:35:00,46.53,46.62,46.5,46.51,55600.0,46.53,46.62,46.5,46.51,55600.0
2007-11-28 15:40:00,46.51,46.54,46.5,46.51,95000.0,46.51,46.54,46.5,46.51,95000.0
2007-11-28 15:45:00,46.52,46.53,46.39,46.51,151800.0,46.52,46.53,46.39,46.51,151800.0
2007-11-28 15:50:00,46.51,46.59,46.5,46.59,264500.0,46.51,46.59,46.5,46.59,264500.0
2007-11-28 15:55:00,46.58,46.73,46.58,46.62,115000.0,46.58,46.73,46.58,46.62,115000.0
2007-11-29 09:30:00,46.46,46.65,46.18,46.58,37900.0,46.46,46.65,46.18,46.58,37900.0
2007-11-29 09:35:00,46.65,47.15,46.62,47.11,25200.0,46.65,47.15,46.62,47.11,25200.0
2007-11-29 09:40:00,47.12,47.24,47.0,47.08,50200.0,47.12,47.24,47.0,47.08,50200.0
2007-11-29 09:45:00,47.07,47.09,46.92,46.95,29200.0,47.07,47.09,46.92,46.95,29200.0
2007-11-29 09:50:00,46.96,47.0,46.72,46.96,37500.0,46.96,47.0,46.72,46.96,37500.0
2007-11-29 09:55:00,46.94,46.94,46.8,46.9,28300.0,46.94,46.94,46.8,46.9,28300.0
2007-11-29 10:00:00,46.86,47.03,46.78,46.86,14600.0,46.86,47.03,46.78,46.86,14600.0
2007-11-29 10:05:00,46.86,46.91,46.75,46.75,24700.0,46.86,46.91,46.75,46.75,24700.0
2007-11-29 10:10:00,46.77,46.93,46.74,46.86,19200.0,46.77,46.93,46.74,46.86,19200.0
2007-11-29 10:15:00,46.88,47.1,46.88,47.07,18500.0,46.88,47.1,46.88,47.07,18500.0
2007-11-29 10:20:00,47.08,47.1,46.99,47.01,15000.0,47.08,47.1,46.99,47.01,15000.0
2007-11-29 10:25:00,47.0,47.1,46.99,47.09,13700.0,47.0,47.1,46.99,47.09,13700.0
2007-11-29 10:30:00,47.09,47.1,46.98,46.99,15300.0,47.09,47.1,46.98,46.99,15300.0
2007-11-29 10:35:00,46.99,47.12,46.98,47.1,25000.0,46.99,47.12,46.98,47.1,25000.0
2007-11-29 10:40:00,47.08,47.1,46.98,47.02,14700.0,47.08,47.1,46.98,47.02,14700.0
2007-11-29 10:45:00,47.01,47.03,46.98,46.99,18800.0,47.01,47.03,46.98,46.99,18800.0
2007-11-29 10:50:00,47.0,47.05,46.98,47.03,9500.0,47.0,47.05,46.98,47.03,9500.0
2007-11-29 10:55:00,47.03,47.1,47.01,47.07,26000.0,47.03,47.1,47.01,47.07,26000.0
2007-11-29 11:00:00,47.06,47.08,46.99,46.99,10900.0,47.06,47.08,46.99,46.99,10900.0
2007-11-29 11:05:00,46.99,47.11,46.99,47.01,11100.0,46.99,47.11,46.99,47.01,11100.0
2007-11-29 11:10:00,47.01,47.1,46.99,47.06,25100.0,47.01,47.1,46.99,47.06,25100.0
2007-11-29 11:15:00,47.07,47.1,47.0,47.02,23900.0,47.07,47.1,47.0,47.02,23900.0
2007-11-29 11:20:00,47.02,47.03,46.98,47.0,16300.0,47.02,47.03,46.98,47.0,16300.0
2007-11-29 11:25:00,47.0,47.06,46.98,47.02,17700.0,47.0,47.06,46.98,47.02,17700.0
2007-11-29 11:30:00,47.02,47.1,47.02,47.09,10500.0,47.02,47.1,47.02,47.09,10500.0
2007-11-29 11:35:00,47.09,47.11,46.97,46.98,23600.0,47.09,47.11,46.97,46.98,23600.0
2007-11-29 11:40:00,46.96,47.05,46.95,47.04,12300.0,46.96,47.05,46.95,47.04,12300.0
2007-11-29 11:45:00,47.05,47.1,47.05,47.09,18400.0,47.05,47.1,47.05,47.09,18400.0
2007-11-29 11:50:00,47.1,47.1,47.01,47.02,11700.0,47.1,47.1,47.01,47.02,11700.0
2007-11-29 11:55:00,47.01,47.07,47.0,47.04,13900.0,47.01,47.07,47.0,47.04,13900.0
2007-11-29 12:00:00,47.01,47.02,47.0,47.0,11400.0,47.01,47.02,47.0,47.0,11400.0
2007-11-29 12:05:00,47.0,47.09,47.0,47.08,18400.0,47.0,47.09,47.0,47.08,18400.0
2007-11-29 12:10:00,47.08,47.1,47.05,47.09,22900.0,47.08,47.1,47.05,47.09,22900.0
2007-11-29 12:15:00,47.07,47.1,47.07,47.08,23400.0,47.07,47.1,47.07,47.08,23400.0
2007-11-29 12:20:00,47.08,47.1,47.06,47.09,34200.0,47.08,47.1,47.06,47.09,34200.0
2007-11-29 12:25:00,47.1,47.12,47.08,47.08,29100.0,47.1,47.12,47.08,47.08,29100.0
2007-11-29 12:30:00,47.07,47.09,47.07,47.09,8500.0,47.07,47.09,47.07,47.09,8500.0
2007-11-29 12:35:00,47.09,47.15,47.08,47.11,27800.0,47.09,47.15,47.08,47.11,27800.0
2007-11-29 12:40:00,47.11,47.14,47.1,47.14,10400.0,47.11,47.14,47.1,47.14,10400.0
2007-11-29 12:45:00,47.12,47.12,47.05,47.11,37000.0,47.12,47.12,47.05,47.11,37000.0
2007-11-29 12:50:00,47.11,47.14,46.99,47.03,25800.0,47.11,47.14,46.99,47.03,25800.0
2007-11-29 12:55:00,47.04,47.06,46.92,46.97,12200.0,47.04,47.06,46.92,46.97,12200.0
2007-11-29 13:00:00,46.96,47.05,46.92,46.93,12400.0,46.96,47.05,46.92,46.93,12400.0
2007-11-29 13:05:00,46.91,47.02,46.91,47.02,13100.0,46.91,47.02,46.91,47.02,13100.0
2007-11-29 13:10:00,47.01,47.11,46.99,47.08,24400.0,47.01,47.11,46.99,47.08,24400.0
2007-11-29 13:15:00,47.1,47.17,47.08,47.17,19100.0,47.1,47.17,47.08,47.17,19100.0
2007-11-29 13:20:00,47.16,47.16,47.05,47.07,16100.0,47.16,47.16,47.05,47.07,16100.0
2007-11-29 13:25:00,47.07,47.07,46.99,47.02,13200.0,47.07,47.07,46.99,47.02,13200.0
2007-11-29 13:30:00,47.02,47.14,47.02,47.1,14200.0,47.02,47.14,47.02,47.1,14200.0
2007-11-29 13:35:00,47.08,47.11,47.07,47.1,9900.0,47.08,47.11,47.07,47.1,9900.0
2007-11-29 13:40:00,47.08,47.11,47.0,47.0,18300.0,47.08,47.11,47.0,47.0,18300.0
2007-11-29 13:45:00,47.0,47.15,47.0,47.14,30100.0,47.0,47.15,47.0,47.14,30100.0
2007-11-29 13:50:00,47.14,47.36,47.14,47.31,26400.0,47.14,47.36,47.14,47.31,26400.0
2007-11-29 13:55:00,47.31,47.35,47.27,47.31,17500.0,47.31,47.35,47.27,47.31,17500.0
2007-11-29 14:00:00,47.3,47.35,47.2,47.28,31500.0,47.3,47.35,47.2,47.28,31500.0
2007-11-29 14:05:00,47.28,47.36,47.26,47.34,25300.0,47.28,47.36,47.26,47.34,25300.0
2007-11-29 14:10:00,47.36,47.43,47.32,47.43,19300.0,47.36,47.43,47.32,47.43,19300.0
2007-11-29 14:15:00,47.44,47.57,47.43,47.51,39700.0,47.44,47.57,47.43,47.51,39700.0
2007-11-29 14:20:00,47.5,47.53,47.43,47.47,30400.0,47.5,47.53,47.43,47.47,30400.0
2007-11-29 14:25:00,47.49,47.6,47.47,47.54,18100.0,47.49,47.6,47.47,47.54,18100.0
2007-11-29 14:30:00,47.54,47.55,47.37,47.42,19500.0,47.54,47.55,47.37,47.42,19500.0
2007-11-29 14:35:00,47.41,47.52,47.37,47.41,20700.0,47.41,47.52,47.37,47.41,20700.0
2007-11-29 14:40:00,47.41,47.54,47.41,47.53,9800.0,47.41,47.54,47.41,47.53,9800.0
2007-11-29 14:45:00,47.53,47.54,47.4,47.41,12100.0,47.53,47.54,47.4,47.41,12100.0
2007-11-29 14:50:00,47.41,47.56,47.4,47.5,32100.0,47.41,47.56,47.4,47.5,32100.0
2007-11-29 14:55:00,47.5,47.59,47.46,47.51,23100.0,47.5,47.59,47.46,47.51,23100.0
2007-11-29 15:00:00,47.51,47.64,47.5,47.58,21800.0,47.51,47.64,47.5,47.58,21800.0
2007-11-29 15:05:00,47.57,47.61,47.51,47.56,22500.0,47.57,47.61,47.51,47.56,22500.0
2007-11-29 15:10:00,47.56,47.56,47.45,47.46,27300.0,47.56,47.56,47.45,47.46,27300.0
2007-11-29 15:15:00,47.45,47.6,47.45,47.55,22900.0,47.45,47.6,47.45,47.55,22900.0
2007-11-29 15:20:00,47.55,47.55,47.45,47.51,21500.0,47.55,47.55,47.45,47.51,21500.0
2007-11-29 15:25:00,47.51,47.53,47.45,47.47,23400.0,47.51,47.53,47.45,47.47,23400.0
2007-11-29 15:30:00,47.47,47.47,47.3,47.34,32600.0,47.47,47.47,47.3,47.34,32600.0
2007-11-29 15:35:00,47.34,47.39,47.31,47.34,31900.0,47.34,47.39,47.31,47.34,31900.0
2007-11-29 15:40:00,47.34,47.41,47.23,47.4,37800.0,47.34,47.41,47.23,47.4,37800.0
2007-11-29 15:45:00,47.39,47.58,47.35,47.45,76100.0,47.39,47.58,47.35,47.45,76100.0
2007-11-29 15:50:00,47.44,47.44,47.34,47.37,42000.0,47.44,47.44,47.34,47.37,42000.0
2007-11-29 15:55:00,47.37,47.54,47.37,47.49,85600.0,47.37,47.54,47.37,47.49,85600.0
2007-11-30 09:30:00,47.42,47.5,46.89,47.12,78900.0,47.42,47.5,46.89,47.12,78900.0
2007-11-30 09:35:00,47.11,47.31,46.89,47.27,75000.0,47.11,47.31,46.89,47.27,75000.0
2007-11-30 09:40:00,47.23,47.47,47.21,47.42,37700.0,47.23,47.47,47.21,47.42,37700.0
2007-11-30 09:45:00,47.42,47.57,47.26,47.54,65800.0,47.42,47.57,47.26,47.54,65800.0
2007-11-30 09:50:00,47.56,47.56,47.43,47.45,58400.0,47.56,47.56,47.43,47.45,58400.0
2007-11-30 09:55:00,47.47,47.74,47.46,47.74,41200.0,47.47,47.74,47.46,47.74,41200.0
2007-11-30 10:00:00,47.74,47.83,47.7,47.8,46700.0,47.74,47.83,47.7,47.8,46700.0
2007-11-30 10:05:00,47.8,47.81,47.49,47.56,37600.0,47.8,47.81,47.49,47.56,37600.0
2007-11-30 10:10:00,47.53,47.55,47.36,47.46,28800.0,47.53,47.55,47.36,47.46,28800.0
2007-11-30 10:15:00,47.44,47.59,47.42,47.5,22500.0,47.44,47.59,47.42,47.5,22500.0
2007-11-30 10:20:00,47.5,47.6,47.49,47.55,20900.0,47.5,47.6,47.49,47.55,20900.0
2007-11-30 10:25:00,47.56,47.65,47.47,47.59,23100.0,47.56,47.65,47.47,47.59,23100.0
2007-11-30 10:30:00,47.59,47.62,47.44,47.44,17600.0,47.59,47.62,47.44,47.44,17600.0
2007-11-30 10:35:00,47.44,47.45,47.36,47.43,12700.0,47.44,47.45,47.36,47.43,12700.0
2007-11-30 10:40:00,47.4,47.41,47.32,47.32,8100.0,47.4,47.41,47.32,47.32,8100.0
2007-11-30 10:45:00,47.35,47.35,47.25,47.26,9600.0,47.35,47.35,47.25,47.26,9600.0
2007-11-30 10:50:00,47.26,47.35,47.19,47.33,22500.0,47.26,47.35,47.19,47.33,22500.0
2007-11-30 10:55:00,47.32,47.34,47.27,47.32,9900.0,47.32,47.34,47.27,47.32,9900.0
2007-11-30 11:00:00,47.32,47.37,47.28,47.31,14500.0,47.32,47.37,47.28,47.31,14500.0
2007-11-30 11:05:00,47.34,47.45,47.32,47.39,18800.0,47.34,47.45,47.32,47.39,18800.0
2007-11-30 11:10:00,47.38,47.61,47.35,47.59,26900.0,47.38,47.61,47.35,47.59,26900.0
2007-11-30 11:15:00,47.58,47.59,47.33,47.37,16100.0,47.58,47.59,47.33,47.37,16100.0
2007-11-30 11:20:00,47.37,47.41,47.31,47.41,12100.0,47.37,47.41,47.31,47.41,12100.0
2007-11-30 11:25:00,47.42,47.47,47.4,47.43,11400.0,47.42,47.47,47.4,47.43,11400.0
2007-11-30 11:30:00,47.42,47.42,47.3,47.4,11700.0,47.42,47.42,47.3,47.4,11700.0
2007-11-30 11:35:00,47.38,47.47,47.35,47.45,12600.0,47.38,47.47,47.35,47.45,12600.0
2007-11-30 11:40:00,47.44,47.49,47.43,47.47,10400.0,47.44,47.49,47.43,47.47,10400.0
2007-11-30 11:45:00,47.49,47.5,47.47,47.5,10600.0,47.49,47.5,47.47,47.5,10600.0
2007-11-30 11:50:00,47.48,47.5,47.47,47.47,8400.0,47.48,47.5,47.47,47.47,8400.0
2007-11-30 11:55:00,47.47,47.61,47.47,47.56,18600.0,47.47,47.61,47.47,47.56,18600.0
2007-11-30 12:00:00,47.57,47.6,47.51,47.51,7800.0,47.57,47.6,47.51,47.51,7800.0
2007-11-30 12:05:00,47.51,47.51,47.43,47.44,10600.0,47.51,47.51,47.43,47.44,10600.0
2007-11-30 12:10:00,47.43,47.46,47.39,47.4,11700.0,47.43,47.46,47.39,47.4,11700.0
2007-11-30 12:15:00,47.38,47.38,47.25,47.31,29500.0,47.38,47.38,47.25,47.31,29500.0
2007-11-30 12:20:00,47.31,47.35,47.27,47.3,35600.0,47.31,47.35,47.27,47.3,35600.0
2007-11-30 12:25:00,47.28,47.35,47.22,47.33,14900.0,47.28,47.35,47.22,47.33,14900.0
2007-11-30 12:30:00,47.33,47.35,47.25,47.26,7400.0,47.33,47.35,47.25,47.26,7400.0
2007-11-30 12:35:00,47.26,47.31,47.25,47.31,12800.0,47.26,47.31,47.25,47.31,12800.0
2007-11-30 12:40:00,47.31,47.33,47.15,47.15,11700.0,47.31,47.33,47.15,47.15,11700.0
2007-11-30 12:45:00,47.16,47.35,47.15,47.31,12800.0,47.16,47.35,47.15,47.31,12800.0
2007-11-30 12:50:00,47.31,47.31,47.29,47.29,3100.0,47.31,47.31,47.29,47.29,3100.0
2007-11-30 12:55:00,47.3,47.37,47.29,47.36,4100.0,47.3,47.37,47.29,47.36,4100.0
2007-11-30 13:00:00,47.36,47.4,47.35,47.39,8800.0,47.36,47.4,47.35,47.39,8800.0
2007-11-30 13:05:00,47.4,47.43,47.38,47.42,7300.0,47.4,47.43,47.38,47.42,7300.0
2007-11-30 13:10:00,47.41,47.41,47.24,47.24,10800.0,47.41,47.41,47.24,47.24,10800.0
2007-11-30 13:15:00,47.26,47.45,47.26,47.41,25100.0,47.26,47.45,47.26,47.41,25100.0
2007-11-30 13:20:00,47.41,47.43,47.38,47.4,11600.0,47.41,47.43,47.38,47.4,11600.0
2007-11-30 13:25:00,47.4,47.4,47.37,47.4,38600.0,47.4,47.4,47.37,47.4,38600.0
2007-11-30 13:30:00,47.39,47.4,47.37,47.38,36700.0,47.39,47.4,47.37,47.38,36700.0
2007-11-30 13:35:00,47.39,47.41,47.37,47.37,10700.0,47.39,47.41,47.37,47.37,10700.0
2007-11-30 13:40:00,47.38,47.4,47.36,47.37,9900.0,47.38,47.4,47.36,47.37,9900.0
2007-11-30 13:45:00,47.37,47.39,47.3,47.33,19600.0,47.37,47.39,47.3,47.33,19600.0
2007-11-30 13:50:00,47.32,47.33,47.24,47.26,11500.0,47.32,47.33,47.24,47.26,11500.0
2007-11-30 13:55:00,47.28,47.34,47.27,47.29,5000.0,47.28,47.34,47.27,47.29,5000.0
2007-11-30 14:00:00,47.29,47.37,47.25,47.26,20400.0,47.29,47.37,47.25,47.26,20400.0
2007-11-30 14:05:00,47.24,47.36,47.24,47.33,15000.0,47.24,47.36,47.24,47.33,15000.0
2007-11-30 14:10:00,47.33,47.4,47.3,47.37,13100.0,47.33,47.4,47.3,47.37,13100.0
2007-11-30 14:15:00,47.38,47.41,47.37,47.38,24500.0,47.38,47.41,47.37,47.38,24500.0
2007-11-30 14:20:00,47.38,47.39,47.36,47.37,6200.0,47.38,47.39,47.36,47.37,6200.0
2007-11-30 14:25:00,47.37,47.37,47.3,47.34,9500.0,47.37,47.37,47.3,47.34,9500.0
2007-11-30 14:30:00,47.35,47.36,47.31,47.33,29400.0,47.35,47.36,47.31,47.33,29400.0
2007-11-30 14:35:00,47.33,47.36,47.31,47.32,34400.0,47.33,47.36,47.31,47.32,34400.0
2007-11-30 14:40:00,47.33,47.35,47.25,47.3,20000.0,47.33,47.35,47.25,47.3,20000.0
2007-11-30 14:45:00,47.28,47.32,47.19,47.22,20200.0,47.28,47.32,47.19,47.22,20200.0
2007-11-30 14:50:00,47.22,47.22,47.1,47.15,25600.0,47.22,47.22,47.1,47.15,25600.0
2007-11-30 14:55:00,47.14,47.16,47.12,47.15,11900.0,47.14,47.16,47.12,47.15,11900.0
2007-11-30 15:00:00,47.17,47.17,47.07,47.08,14300.0,47.17,47.17,47.07,47.08,14300.0
2007-11-30 15:05:00,47.1,47.1,46.86,46.91,40300.0,47.1,47.1,46.86,46.91,40300.0
2007-11-30 15:10:00,46.91,47.0,46.84,47.0,46500.0,46.91,47.0,46.84,47.0,46500.0
2007-11-30 15:15:00,47.0,47.01,46.96,46.99,18100.0,47.0,47.01,46.96,46.99,18100.0
2007-11-30 15:20:00,46.99,47.01,46.95,46.98,53900.0,46.99,47.01,46.95,46.98,53900.0
2007-11-30 15:25:00,46.99,47.0,46.9,46.94,42700.0,46.99,47.0,46.9,46.94,42700.0
2007-11-30 15:30:00,46.94,47.0,46.83,46.88,55500.0,46.94,47.0,46.83,46.88,55500.0
2007-11-30 15:35:00,46.89,46.99,46.89,46.94,24900.0,46.89,46.99,46.89,46.94,24900.0
2007-11-30 15:40:00,46.95,47.01,46.94,46.99,47800.0,46.95,47.01,46.94,46.99,47800.0
2007-11-30 15:45:00,46.98,46.99,46.86,46.92,37600.0,46.98,46.99,46.86,46.92,37600.0
2007-11-30 15:50:00,46.92,47.0,46.9,47.0,55300.0,46.92,47.0,46.9,47.0,55300.0
2007-11-30 15:55:00,47.0,47.1,46.98,47.03,102300.0,47.0,47.1,46.98,47.03,102300.0
2007-12-03 09:30:00,46.76,47.35,46.69,47.24,56600.0,46.76,47.35,46.69,47.24,56600.0
2007-12-03 09:35:00,47.23,47.3,47.16,47.24,17600.0,47.23,47.3,47.16,47.24,17600.0
2007-12-03 09:40:00,47.24,47.29,46.99,47.18,30200.0,47.24,47.29,46.99,47.18,30200.0
2007-12-03 09:45:00,47.15,47.24,47.12,47.16,29300.0,47.15,47.24,47.12,47.16,29300.0
2007-12-03 09:50:00,47.15,47.4,47.14,47.4,42500.0,47.15,47.4,47.14,47.4,42500.0
2007-12-03 09:55:00,47.38,47.4,47.25,47.27,19400.0,47.38,47.4,47.25,47.27,19400.0
2007-12-03 10:00:00,47.25,47.32,47.04,47.08,25300.0,47.25,47.32,47.04,47.08,25300.0
2007-12-03 10:05:00,47.07,47.28,47.07,47.13,30500.0,47.07,47.28,47.07,47.13,30500.0
2007-12-03 10:10:00,47.13,47.38,47.11,47.37,20700.0,47.13,47.38,47.11,47.37,20700.0
2007-12-03 10:15:00,47.37,47.58,47.37,47.53,28100.0,47.37,47.58,47.37,47.53,28100.0
2007-12-03 10:20:00,47.53,47.71,47.53,47.69,21000.0,47.53,47.71,47.53,47.69,21000.0
2007-12-03 10:25:00,47.69,47.69,47.53,47.54,23800.0,47.69,47.69,47.53,47.54,23800.0
2007-12-03 10:30:00,47.55,47.78,47.54,47.78,26400.0,47.55,47.78,47.54,47.78,26400.0
2007-12-03 10:35:00,47.77,47.81,47.67,47.67,22000.0,47.77,47.81,47.67,47.67,22000.0
2007-12-03 10:40:00,47.67,47.72,47.64,47.68,25100.0,47.67,47.72,47.64,47.68,25100.0
2007-12-03 10:45:00,47.68,47.77,47.57,47.65,40000.0,47.68,47.77,47.57,47.65,40000.0
2007-12-03 10:50:00,47.66,47.67,47.55,47.58,17800.0,47.66,47.67,47.55,47.58,17800.0
2007-12-03 10:55:00,47.6,47.76,47.58,47.69,36900.0,47.6,47.76,47.58,47.69,36900.0
2007-12-03 11:00:00,47.65,47.71,47.65,47.71,16100.0,47.65,47.71,47.65,47.71,16100.0
2007-12-03 11:05:00,47.72,47.83,47.63,47.78,23300.0,47.72,47.83,47.63,47.78,23300.0
2007-12-03 11:10:00,47.79,47.82,47.59,47.61,22900.0,47.79,47.82,47.59,47.61,22900.0
2007-12-03 11:15:00,47.61,47.7,47.48,47.68,18700.0,47.61,47.7,47.48,47.68,18700.0
2007-12-03 11:20:00,47.67,47.7,47.58,47.69,16300.0,47.67,47.7,47.58,47.69,16300.0
2007-12-03 11:25:00,47.7,47.81,47.67,47.75,13900.0,47.7,47.81,47.67,47.75,13900.0
2007-12-03 11:30:00,47.75,47.82,47.71,47.72,19900.0,47.75,47.82,47.71,47.72,19900.0
2007-12-03 11:35:00,47.74,47.89,47.74,47.84,30300.0,47.74,47.89,47.74,47.84,30300.0
2007-12-03 11:40:00,47.85,47.85,47.79,47.8,3800.0,47.85,47.85,47.79,47.8,3800.0
2007-12-03 11:45:00,47.81,47.9,47.8,47.88,18700.0,47.81,47.9,47.8,47.88,18700.0
2007-12-03 11:50:00,47.89,47.89,47.79,47.86,15200.0,47.89,47.89,47.79,47.86,15200.0
2007-12-03 11:55:00,47.84,47.86,47.76,47.83,10800.0,47.84,47.86,47.76,47.83,10800.0
2007-12-03 12:00:00,47.83,47.86,47.76,47.78,9700.0,47.83,47.86,47.76,47.78,9700.0
2007-12-03 12:05:00,47.76,47.87,47.73,47.87,9600.0,47.76,47.87,47.73,47.87,9600.0
2007-12-03 12:10:00,47.87,47.91,47.86,47.89,19800.0,47.87,47.91,47.86,47.89,19800.0
2007-12-03 12:15:00,47.9,47.9,47.79,47.82,5300.0,47.9,47.9,47.79,47.82,5300.0
2007-12-03 12:20:00,47.81,47.84,47.79,47.81,4700.0,47.81,47.84,47.79,47.81,4700.0
2007-12-03 12:25:00,47.82,47.94,47.82,47.94,10700.0,47.82,47.94,47.82,47.94,10700.0
2007-12-03 12:30:00,47.94,47.95,47.89,47.89,8700.0,47.94,47.95,47.89,47.89,8700.0
2007-12-03 12:35:00,47.9,47.91,47.81,47.83,6800.0,47.9,47.91,47.81,47.83,6800.0
2007-12-03 12:40:00,47.82,47.86,47.76,47.79,10500.0,47.82,47.86,47.76,47.79,10500.0
2007-12-03 12:45:00,47.78,47.79,47.74,47.75,10200.0,47.78,47.79,47.74,47.75,10200.0
2007-12-03 12:50:00,47.75,47.8,47.71,47.73,23900.0,47.75,47.8,47.71,47.73,23900.0
2007-12-03 12:55:00,47.73,47.73,47.6,47.67,8800.0,47.73,47.73,47.6,47.67,8800.0
2007-12-03 13:00:00,47.66,47.68,47.52,47.61,14800.0,47.66,47.68,47.52,47.61,14800.0
2007-12-03 13:05:00,47.6,47.62,47.53,47.56,6700.0,47.6,47.62,47.53,47.56,6700.0
2007-12-03 13:10:00,47.56,47.62,47.56,47.6,9600.0,47.56,47.62,47.56,47.6,9600.0
2007-12-03 13:15:00,47.58,47.58,47.53,47.57,4400.0,47.58,47.58,47.53,47.57,4400.0
2007-12-03 13:20:00,47.6,47.71,47.59,47.66,11600.0,47.6,47.71,47.59,47.66,11600.0
2007-12-03 13:25:00,47.66,47.73,47.65,47.65,19100.0,47.66,47.73,47.65,47.65,19100.0
2007-12-03 13:30:00,47.65,47.65,47.5,47.51,20900.0,47.65,47.65,47.5,47.51,20900.0
2007-12-03 13:35:00,47.51,47.67,47.51,47.65,20600.0,47.51,47.67,47.51,47.65,20600.0
2007-12-03 13:40:00,47.64,47.66,47.54,47.61,20300.0,47.64,47.66,47.54,47.61,20300.0
2007-12-03 13:45:00,47.61,47.65,47.61,47.64,24100.0,47.61,47.65,47.61,47.64,24100.0
2007-12-03 13:50:00,47.64,47.65,47.59,47.6,19100.0,47.64,47.65,47.59,47.6,19100.0
2007-12-03 13:55:00,47.61,47.74,47.61,47.68,25800.0,47.61,47.74,47.61,47.68,25800.0
2007-12-03 14:00:00,47.7,47.77,47.7,47.75,19900.0,47.7,47.77,47.7,47.75,19900.0
2007-12-03 14:05:00,47.73,47.85,47.73,47.75,19400.0,47.73,47.85,47.73,47.75,19400.0
2007-12-03 14:10:00,47.75,47.79,47.7,47.78,16100.0,47.75,47.79,47.7,47.78,16100.0
2007-12-03 14:15:00,47.77,47.87,47.76,47.87,12900.0,47.77,47.87,47.76,47.87,12900.0
2007-12-03 14:20:00,47.87,47.89,47.78,47.8,22800.0,47.87,47.89,47.78,47.8,22800.0
2007-12-03 14:25:00,47.81,47.85,47.76,47.76,13900.0,47.81,47.85,47.76,47.76,13900.0
2007-12-03 14:30:00,47.76,47.85,47.72,47.73,39900.0,47.76,47.85,47.72,47.73,39900.0
2007-12-03 14:35:00,47.73,47.83,47.71,47.81,12200.0,47.73,47.83,47.71,47.81,12200.0
2007-12-03 14:40:00,47.8,47.83,47.78,47.79,27200.0,47.8,47.83,47.78,47.79,27200.0
2007-12-03 14:45:00,47.77,47.82,47.74,47.79,14400.0,47.77,47.82,47.74,47.79,14400.0
2007-12-03 14:50:00,47.79,47.91,47.77,47.86,23500.0,47.79,47.91,47.77,47.86,23500.0
2007-12-03 14:55:00,47.87,47.87,47.81,47.81,18300.0,47.87,47.87,47.81,47.81,18300.0
2007-12-03 15:00:00,47.81,47.81,47.74,47.74,50700.0,47.81,47.81,47.74,47.74,50700.0
2007-12-03 15:05:00,47.73,47.73,47.53,47.53,62800.0,47.73,47.73,47.53,47.53,62800.0
2007-12-03 15:10:00,47.56,47.65,47.52,47.56,32700.0,47.56,47.65,47.52,47.56,32700.0
2007-12-03 15:15:00,47.56,47.62,47.54,47.61,11200.0,47.56,47.62,47.54,47.61,11200.0
2007-12-03 15:20:00,47.61,47.73,47.55,47.72,29200.0,47.61,47.73,47.55,47.72,29200.0
2007-12-03 15:25:00,47.72,47.8,47.68,47.77,40400.0,47.72,47.8,47.68,47.77,40400.0
2007-12-03 15:30:00,47.76,47.76,47.7,47.74,25400.0,47.76,47.76,47.7,47.74,25400.0
2007-12-03 15:35:00,47.75,47.82,47.75,47.8,40400.0,47.75,47.82,47.75,47.8,40400.0
2007-12-03 15:40:00,47.8,47.86,47.77,47.81,43000.0,47.8,47.86,47.77,47.81,43000.0
2007-12-03 15:45:00,47.8,47.89,47.77,47.77,62600.0,47.8,47.89,47.77,47.77,62600.0
2007-12-03 15:50:00,47.76,47.76,47.58,47.63,75900.0,47.76,47.76,47.58,47.63,75900.0
2007-12-03 15:55:00,47.63,47.65,47.54,47.54,74900.0,47.63,47.65,47.54,47.54,74900.0
2007-12-04 09:30:00,46.71,47.6,46.71,47.6,36400.0,46.71,47.6,46.71,47.6,36400.0
2007-12-04 09:35:00,47.58,47.61,47.36,47.45,12300.0,47.58,47.61,47.36,47.45,12300.0
2007-12-04 09:40:00,47.45,47.53,47.42,47.43,38600.0,47.45,47.53,47.42,47.43,38600.0
2007-12-04 09:45:00,47.43,47.43,47.25,47.3,27500.0,47.43,47.43,47.25,47.3,27500.0
2007-12-04 09:50:00,47.3,47.4,47.27,47.37,29100.0,47.3,47.4,47.27,47.37,29100.0
2007-12-04 09:55:00,47.4,47.68,47.4,47.62,14900.0,47.4,47.68,47.4,47.62,14900.0
2007-12-04 10:00:00,47.63,47.66,47.59,47.62,6600.0,47.63,47.66,47.59,47.62,6600.0
2007-12-04 10:05:00,47.63,47.67,47.51,47.53,13400.0,47.63,47.67,47.51,47.53,13400.0
2007-12-04 10:10:00,47.5,47.59,47.43,47.55,9800.0,47.5,47.59,47.43,47.55,9800.0
2007-12-04 10:15:00,47.55,47.55,47.45,47.47,5800.0,47.55,47.55,47.45,47.47,5800.0
2007-12-04 10:20:00,47.46,47.47,47.37,47.45,14000.0,47.46,47.47,47.37,47.45,14000.0
2007-12-04 10:25:00,47.45,47.65,47.45,47.59,14000.0,47.45,47.65,47.45,47.59,14000.0
2007-12-04 10:30:00,47.59,47.77,47.59,47.69,12600.0,47.59,47.77,47.59,47.69,12600.0
2007-12-04 10:35:00,47.69,47.7,47.63,47.66,5400.0,47.69,47.7,47.63,47.66,5400.0
2007-12-04 10:40:00,47.65,47.73,47.61,47.73,5100.0,47.65,47.73,47.61,47.73,5100.0
2007-12-04 10:45:00,47.75,47.75,47.58,47.58,7800.0,47.75,47.75,47.58,47.58,7800.0
2007-12-04 10:50:00,47.57,47.63,47.57,47.59,1600.0,47.57,47.63,47.57,47.59,1600.0
2007-12-04 10:55:00,47.61,47.61,47.57,47.58,3000.0,47.61,47.61,47.57,47.58,3000.0
2007-12-04 11:00:00,47.57,47.57,47.5,47.57,28400.0,47.57,47.57,47.5,47.57,28400.0
2007-12-04 11:05:00,47.56,47.61,47.54,47.56,8600.0,47.56,47.61,47.54,47.56,8600.0
2007-12-04 11:10:00,47.57,47.65,47.57,47.65,8500.0,47.57,47.65,47.57,47.65,8500.0
2007-12-04 11:15:00,47.63,47.63,47.58,47.62,5000.0,47.63,47.63,47.58,47.62,5000.0
2007-12-04 11:20:00,47.62,47.69,47.59,47.61,17600.0,47.62,47.69,47.59,47.61,17600.0
2007-12-04 11:25:00,47.63,47.64,47.57,47.57,4900.0,47.63,47.64,47.57,47.57,4900.0
2007-12-04 11:30:00,47.58,47.65,47.48,47.49,13500.0,47.58,47.65,47.48,47.49,13500.0
2007-12-04 11:35:00,47.49,47.55,47.47,47.54,17600.0,47.49,47.55,47.47,47.54,17600.0
2007-12-04 11:40:00,47.54,47.58,47.51,47.58,5600.0,47.54,47.58,47.51,47.58,5600.0
2007-12-04 11:45:00,47.61,47.66,47.57,47.6,14100.0,47.61,47.66,47.57,47.6,14100.0
2007-12-04 11:50:00,47.57,47.6,47.53,47.6,10300.0,47.57,47.6,47.53,47.6,10300.0
2007-12-04 11:55:00,47.59,47.6,47.56,47.59,11400.0,47.59,47.6,47.56,47.59,11400.0
2007-12-04 12:00:00,47.59,47.78,47.58,47.77,30600.0,47.59,47.78,47.58,47.77,30600.0
2007-12-04 12:05:00,47.77,47.87,47.75,47.82,16300.0,47.77,47.87,47.75,47.82,16300.0
2007-12-04 12:10:00,47.83,47.88,47.79,47.8,11900.0,47.83,47.88,47.79,47.8,11900.0
2007-12-04 12:15:00,47.8,47.8,47.67,47.69,15400.0,47.8,47.8,47.67,47.69,15400.0
2007-12-04 12:20:00,47.67,47.75,47.67,47.75,4900.0,47.67,47.75,47.67,47.75,4900.0
2007-12-04 12:25:00,47.75,47.81,47.74,47.79,5800.0,47.75,47.81,47.74,47.79,5800.0
2007-12-04 12:30:00,47.79,47.81,47.78,47.78,4400.0,47.79,47.81,47.78,47.78,4400.0
2007-12-04 12:35:00,47.78,47.81,47.76,47.76,5900.0,47.78,47.81,47.76,47.76,5900.0
2007-12-04 12:40:00,47.78,47.79,47.76,47.76,5100.0,47.78,47.79,47.76,47.76,5100.0
2007-12-04 12:45:00,47.76,47.93,47.75,47.88,9600.0,47.76,47.93,47.75,47.88,9600.0
2007-12-04 12:50:00,47.88,47.88,47.85,47.86,5500.0,47.88,47.88,47.85,47.86,5500.0
2007-12-04 12:55:00,47.84,47.87,47.84,47.86,5300.0,47.84,47.87,47.84,47.86,5300.0
2007-12-04 13:00:00,47.86,47.95,47.86,47.9,10700.0,47.86,47.95,47.86,47.9,10700.0
2007-12-04 13:05:00,47.9,47.91,47.87,47.87,4400.0,47.9,47.91,47.87,47.87,4400.0
2007-12-04 13:10:00,47.87,47.87,47.76,47.76,8900.0,47.87,47.87,47.76,47.76,8900.0
2007-12-04 13:15:00,47.76,47.77,47.74,47.74,5200.0,47.76,47.77,47.74,47.74,5200.0
2007-12-04 13:20:00,47.73,47.73,47.66,47.69,11900.0,47.73,47.73,47.66,47.69,11900.0
2007-12-04 13:25:00,47.69,47.7,47.56,47.57,9300.0,47.69,47.7,47.56,47.57,9300.0
2007-12-04 13:30:00,47.57,47.65,47.55,47.55,16000.0,47.57,47.65,47.55,47.55,16000.0
2007-12-04 13:35:00,47.56,47.56,47.48,47.51,35800.0,47.56,47.56,47.48,47.51,35800.0
2007-12-04 13:40:00,47.52,47.6,47.51,47.6,12600.0,47.52,47.6,47.51,47.6,12600.0
2007-12-04 13:45:00,47.62,47.65,47.61,47.64,2500.0,47.62,47.65,47.61,47.64,2500.0
2007-12-04 13:50:00,47.63,47.65,47.52,47.54,7400.0,47.63,47.65,47.52,47.54,7400.0
2007-12-04 13:55:00,47.55,47.57,47.5,47.53,6100.0,47.55,47.57,47.5,47.53,6100.0
2007-12-04 14:00:00,47.53,47.56,47.49,47.5,27500.0,47.53,47.56,47.49,47.5,27500.0
2007-12-04 14:05:00,47.5,47.51,47.48,47.5,23300.0,47.5,47.51,47.48,47.5,23300.0
2007-12-04 14:10:00,47.5,47.51,47.4,47.5,42500.0,47.5,47.51,47.4,47.5,42500.0
2007-12-04 14:15:00,47.52,47.59,47.51,47.58,9200.0,47.52,47.59,47.51,47.58,9200.0
2007-12-04 14:20:00,47.58,47.64,47.54,47.54,12200.0,47.58,47.64,47.54,47.54,12200.0
2007-12-04 14:25:00,47.55,47.64,47.48,47.64,14700.0,47.55,47.64,47.48,47.64,14700.0
2007-12-04 14:30:00,47.63,47.66,47.59,47.59,9100.0,47.63,47.66,47.59,47.59,9100.0
2007-12-04 14:35:00,47.6,47.64,47.6,47.63,4100.0,47.6,47.64,47.6,47.63,4100.0
2007-12-04 14:40:00,47.62,47.64,47.6,47.6,9100.0,47.62,47.64,47.6,47.6,9100.0
2007-12-04 14:45:00,47.6,47.68,47.6,47.67,10400.0,47.6,47.68,47.6,47.67,10400.0
2007-12-04 14:50:00,47.68,47.74,47.65,47.72,11100.0,47.68,47.74,47.65,47.72,11100.0
2007-12-04 14:55:00,47.72,47.75,47.7,47.73,17600.0,47.72,47.75,47.7,47.73,17600.0
2007-12-04 15:00:00,47.72,47.75,47.68,47.68,11300.0,47.72,47.75,47.68,47.68,11300.0
2007-12-04 15:05:00,47.68,47.73,47.61,47.72,9900.0,47.68,47.73,47.61,47.72,9900.0
2007-12-04 15:10:00,47.71,47.73,47.58,47.6,43300.0,47.71,47.73,47.58,47.6,43300.0
2007-12-04 15:15:00,47.6,47.65,47.59,47.63,17300.0,47.6,47.65,47.59,47.63,17300.0
2007-12-04 15:20:00,47.63,47.65,47.58,47.63,26900.0,47.63,47.65,47.58,47.63,26900.0
2007-12-04 15:25:00,47.65,47.65,47.57,47.59,25300.0,47.65,47.65,47.57,47.59,25300.0
2007-12-04 15:30:00,47.6,47.62,47.57,47.62,29200.0,47.6,47.62,47.57,47.62,29200.0
2007-12-04 15:35:00,47.63,47.67,47.55,47.56,22200.0,47.63,47.67,47.55,47.56,22200.0
2007-12-04 15:40:00,47.55,47.56,47.51,47.56,31300.0,47.55,47.56,47.51,47.56,31300.0
2007-12-04 15:45:00,47.56,47.62,47.56,47.6,33600.0,47.56,47.62,47.56,47.6,33600.0
2007-12-04 15:50:00,47.61,47.67,47.55,47.63,32000.0,47.61,47.67,47.55,47.63,32000.0
2007-12-04 15:55:00,47.63,47.65,47.36,47.64,155100.0,47.63,47.65,47.36,47.64,155100.0
2007-12-05 09:30:00,47.98,48.0,47.85,48.0,39900.0,47.98,48.0,47.85,48.0,39900.0
2007-12-05 09:35:00,48.0,48.18,47.97,48.16,52600.0,48.0,48.18,47.97,48.16,52600.0
2007-12-05 09:40:00,48.16,48.35,48.09,48.19,24100.0,48.16,48.35,48.09,48.19,24100.0
2007-12-05 09:45:00,48.19,48.25,47.9,47.98,20900.0,48.19,48.25,47.9,47.98,20900.0
2007-12-05 09:50:00,47.98,48.0,47.89,47.99,22600.0,47.98,48.0,47.89,47.99,22600.0
2007-12-05 09:55:00,47.99,48.18,47.99,48.06,19400.0,47.99,48.18,47.99,48.06,19400.0
2007-12-05 10:00:00,48.08,48.3,48.03,48.3,16900.0,48.08,48.3,48.03,48.3,16900.0
2007-12-05 10:05:00,48.27,48.32,48.2,48.26,22600.0,48.27,48.32,48.2,48.26,22600.0
2007-12-05 10:10:00,48.24,48.3,48.17,48.28,14800.0,48.24,48.3,48.17,48.28,14800.0
2007-12-05 10:15:00,48.26,48.33,48.26,48.32,12100.0,48.26,48.33,48.26,48.32,12100.0
2007-12-05 10:20:00,48.33,48.44,48.33,48.44,17700.0,48.33,48.44,48.33,48.44,17700.0
2007-12-05 10:25:00,48.44,48.5,48.4,48.45,30700.0,48.44,48.5,48.4,48.45,30700.0
2007-12-05 10:30:00,48.45,48.51,48.4,48.49,23900.0,48.45,48.51,48.4,48.49,23900.0
2007-12-05 10:35:00,48.5,48.76,48.48,48.72,40800.0,48.5,48.76,48.48,48.72,40800.0
2007-12-05 10:40:00,48.72,48.78,48.69,48.7,45900.0,48.72,48.78,48.69,48.7,45900.0
2007-12-05 10:45:00,48.7,48.77,48.68,48.74,22600.0,48.7,48.77,48.68,48.74,22600.0
2007-12-05 10:50:00,48.75,48.77,48.71,48.73,16900.0,48.75,48.77,48.71,48.73,16900.0
2007-12-05 10:55:00,48.73,48.77,48.73,48.77,34900.0,48.73,48.77,48.73,48.77,34900.0
2007-12-05 11:00:00,48.77,48.88,48.66,48.69,43200.0,48.77,48.88,48.66,48.69,43200.0
2007-12-05 11:05:00,48.67,48.74,48.67,48.69,20400.0,48.67,48.74,48.67,48.69,20400.0
2007-12-05 11:10:00,48.7,48.8,48.67,48.77,26800.0,48.7,48.8,48.67,48.77,26800.0
2007-12-05 11:15:00,48.77,48.79,48.71,48.72,32300.0,48.77,48.79,48.71,48.72,32300.0
2007-12-05 11:20:00,48.72,48.84,48.69,48.83,17500.0,48.72,48.84,48.69,48.83,17500.0
2007-12-05 11:25:00,48.83,48.84,48.77,48.77,15200.0,48.83,48.84,48.77,48.77,15200.0
2007-12-05 11:30:00,48.77,48.79,48.74,48.79,19300.0,48.77,48.79,48.74,48.79,19300.0
2007-12-05 11:35:00,48.79,48.87,48.78,48.85,15600.0,48.79,48.87,48.78,48.85,15600.0
2007-12-05 11:40:00,48.82,48.83,48.7,48.74,11500.0,48.82,48.83,48.7,48.74,11500.0
2007-12-05 11:45:00,48.74,48.85,48.71,48.82,8300.0,48.74,48.85,48.71,48.82,8300.0
2007-12-05 11:50:00,48.83,48.83,48.8,48.82,8500.0,48.83,48.83,48.8,48.82,8500.0
2007-12-05 11:55:00,48.83,48.9,48.83,48.88,11600.0,48.83,48.9,48.83,48.88,11600.0
2007-12-05 12:00:00,48.9,48.97,48.88,48.97,35500.0,48.9,48.97,48.88,48.97,35500.0
2007-12-05 12:05:00,48.96,48.98,48.95,48.96,13600.0,48.96,48.98,48.95,48.96,13600.0
2007-12-05 12:10:00,48.95,48.97,48.93,48.94,13700.0,48.95,48.97,48.93,48.94,13700.0
2007-12-05 12:15:00,48.93,48.96,48.91,48.95,13200.0,48.93,48.96,48.91,48.95,13200.0
2007-12-05 12:20:00,48.95,48.99,48.95,48.99,15600.0,48.95,48.99,48.95,48.99,15600.0
2007-12-05 12:25:00,48.98,49.08,48.98,49.01,19400.0,48.98,49.08,48.98,49.01,19400.0
2007-12-05 12:30:00,49.02,49.13,49.02,49.12,17100.0,49.02,49.13,49.02,49.12,17100.0
2007-12-05 12:35:00,49.1,49.16,49.09,49.14,11100.0,49.1,49.16,49.09,49.14,11100.0
2007-12-05 12:40:00,49.13,49.18,49.13,49.14,11200.0,49.13,49.18,49.13,49.14,11200.0
2007-12-05 12:45:00,49.13,49.15,49.08,49.13,9800.0,49.13,49.15,49.08,49.13,9800.0
2007-12-05 12:50:00,49.12,49.13,48.99,49.02,20500.0,49.12,49.13,48.99,49.02,20500.0
2007-12-05 12:55:00,49.03,49.03,48.94,48.94,14700.0,49.03,49.03,48.94,48.94,14700.0
2007-12-05 13:00:00,48.94,48.99,48.92,48.95,13000.0,48.94,48.99,48.92,48.95,13000.0
2007-12-05 13:05:00,48.95,48.97,48.86,48.86,12700.0,48.95,48.97,48.86,48.86,12700.0
2007-12-05 13:10:00,48.88,49.0,48.81,48.92,26300.0,48.88,49.0,48.81,48.92,26300.0
2007-12-05 13:15:00,48.92,49.0,48.86,48.92,17800.0,48.92,49.0,48.86,48.92,17800.0
2007-12-05 13:20:00,48.9,48.99,48.87,48.94,11700.0,48.9,48.99,48.87,48.94,11700.0
2007-12-05 13:25:00,48.94,49.06,48.94,49.02,13400.0,48.94,49.06,48.94,49.02,13400.0
2007-12-05 13:30:00,49.02,49.13,49.02,49.07,10500.0,49.02,49.13,49.02,49.07,10500.0
2007-12-05 13:35:00,49.06,49.1,49.02,49.06,11100.0,49.06,49.1,49.02,49.06,11100.0
2007-12-05 13:40:00,49.04,49.08,49.01,49.07,10300.0,49.04,49.08,49.01,49.07,10300.0
2007-12-05 13:45:00,49.07,49.12,49.07,49.11,21100.0,49.07,49.12,49.07,49.11,21100.0
2007-12-05 13:50:00,49.1,49.19,49.09,49.17,17500.0,49.1,49.19,49.09,49.17,17500.0
2007-12-05 13:55:00,49.17,49.21,49.17,49.17,15200.0,49.17,49.21,49.17,49.17,15200.0
2007-12-05 14:00:00,49.18,49.18,49.06,49.1,24200.0,49.18,49.18,49.06,49.1,24200.0
2007-12-05 14:05:00,49.09,49.1,49.03,49.04,21700.0,49.09,49.1,49.03,49.04,21700.0
2007-12-05 14:10:00,49.05,49.08,49.04,49.04,15300.0,49.05,49.08,49.04,49.04,15300.0
2007-12-05 14:15:00,49.05,49.05,48.94,48.96,40800.0,49.05,49.05,48.94,48.96,40800.0
2007-12-05 14:20:00,48.96,48.96,48.8,48.85,22000.0,48.96,48.96,48.8,48.85,22000.0
2007-12-05 14:25:00,48.82,48.93,48.71,48.74,34500.0,48.82,48.93,48.71,48.74,34500.0
2007-12-05 14:30:00,48.75,48.79,48.63,48.76,18700.0,48.75,48.79,48.63,48.76,18700.0
2007-12-05 14:35:00,48.78,48.78,48.64,48.7,21400.0,48.78,48.78,48.64,48.7,21400.0
2007-12-05 14:40:00,48.73,48.79,48.7,48.7,14500.0,48.73,48.79,48.7,48.7,14500.0
2007-12-05 14:45:00,48.72,48.81,48.71,48.8,15100.0,48.72,48.81,48.71,48.8,15100.0
2007-12-05 14:50:00,48.79,48.84,48.62,48.65,23900.0,48.79,48.84,48.62,48.65,23900.0
2007-12-05 14:55:00,48.63,48.71,48.57,48.68,17500.0,48.63,48.71,48.57,48.68,17500.0
2007-12-05 15:00:00,48.67,48.74,48.66,48.73,13100.0,48.67,48.74,48.66,48.73,13100.0
2007-12-05 15:05:00,48.71,48.73,48.68,48.73,18800.0,48.71,48.73,48.68,48.73,18800.0
2007-12-05 15:10:00,48.71,48.85,48.71,48.84,47400.0,48.71,48.85,48.71,48.84,47400.0
2007-12-05 15:15:00,48.82,48.89,48.8,48.88,17500.0,48.82,48.89,48.8,48.88,17500.0
2007-12-05 15:20:00,48.89,48.89,48.82,48.82,27000.0,48.89,48.89,48.82,48.82,27000.0
2007-12-05 15:25:00,48.83,48.89,48.79,48.82,30100.0,48.83,48.89,48.79,48.82,30100.0
2007-12-05 15:30:00,48.82,48.84,48.78,48.79,19900.0,48.82,48.84,48.78,48.79,19900.0
2007-12-05 15:35:00,48.79,48.84,48.77,48.81,39000.0,48.79,48.84,48.77,48.81,39000.0
2007-12-05 15:40:00,48.82,48.92,48.79,48.87,44900.0,48.82,48.92,48.79,48.87,44900.0
2007-12-05 15:45:00,48.86,48.86,48.76,48.8,32100.0,48.86,48.86,48.76,48.8,32100.0
2007-12-05 15:50:00,48.81,48.87,48.72,48.73,84300.0,48.81,48.87,48.72,48.73,84300.0
2007-12-05 15:55:00,48.74,48.8,48.72,48.72,103700.0,48.74,48.8,48.72,48.72,103700.0
2007-12-06 09:30:00,48.91,48.91,48.58,48.68,35200.0,48.91,48.91,48.58,48.68,35200.0
2007-12-06 09:35:00,48.7,48.7,48.42,48.45,99200.0,48.7,48.7,48.42,48.45,99200.0
2007-12-06 09:40:00,48.48,48.49,48.33,48.33,29800.0,48.48,48.49,48.33,48.33,29800.0
2007-12-06 09:45:00,48.34,48.37,48.07,48.23,77200.0,48.34,48.37,48.07,48.23,77200.0
2007-12-06 09:50:00,48.25,48.29,48.17,48.22,41500.0,48.25,48.29,48.17,48.22,41500.0
2007-12-06 09:55:00,48.22,48.32,48.2,48.24,71200.0,48.22,48.32,48.2,48.24,71200.0
2007-12-06 10:00:00,48.21,48.28,48.2,48.24,36500.0,48.21,48.28,48.2,48.24,36500.0
2007-12-06 10:05:00,48.25,48.29,48.18,48.26,61600.0,48.25,48.29,48.18,48.26,61600.0
2007-12-06 10:10:00,48.28,48.29,48.08,48.08,72600.0,48.28,48.29,48.08,48.08,72600.0
2007-12-06 10:15:00,48.06,48.08,47.99,48.02,21400.0,48.06,48.08,47.99,48.02,21400.0
2007-12-06 10:20:00,48.01,48.08,47.99,48.0,27200.0,48.01,48.08,47.99,48.0,27200.0
2007-12-06 10:25:00,48.01,48.05,47.99,48.05,17400.0,48.01,48.05,47.99,48.05,17400.0
2007-12-06 10:30:00,48.06,48.07,47.85,47.9,27600.0,48.06,48.07,47.85,47.9,27600.0
2007-12-06 10:35:00,47.91,48.0,47.9,48.0,22900.0,47.91,48.0,47.9,48.0,22900.0
2007-12-06 10:40:00,48.0,48.06,48.0,48.04,28100.0,48.0,48.06,48.0,48.04,28100.0
2007-12-06 10:45:00,48.03,48.05,47.93,47.96,31800.0,48.03,48.05,47.93,47.96,31800.0
2007-12-06 10:50:00,47.97,47.97,47.9,47.94,30600.0,47.97,47.97,47.9,47.94,30600.0
2007-12-06 10:55:00,47.94,47.99,47.89,47.99,81700.0,47.94,47.99,47.89,47.99,81700.0
2007-12-06 11:00:00,47.99,48.01,47.94,47.95,13000.0,47.99,48.01,47.94,47.95,13000.0
2007-12-06 11:05:00,47.95,47.95,47.83,47.88,73300.0,47.95,47.95,47.83,47.88,73300.0
2007-12-06 11:10:00,47.88,47.88,47.84,47.87,28000.0,47.88,47.88,47.84,47.87,28000.0
2007-12-06 11:15:00,47.87,47.9,47.84,47.9,24000.0,47.87,47.9,47.84,47.9,24000.0
2007-12-06 11:20:00,47.9,47.91,47.8,47.89,33900.0,47.9,47.91,47.8,47.89,33900.0
2007-12-06 11:25:00,47.88,47.9,47.87,47.87,17700.0,47.88,47.9,47.87,47.87,17700.0
2007-12-06 11:30:00,47.87,47.88,47.86,47.86,31000.0,47.87,47.88,47.86,47.86,31000.0
2007-12-06 11:35:00,47.86,47.88,47.72,47.75,43500.0,47.86,47.88,47.72,47.75,43500.0
2007-12-06 11:40:00,47.74,47.75,47.72,47.74,35600.0,47.74,47.75,47.72,47.74,35600.0
2007-12-06 11:45:00,47.74,47.76,47.73,47.74,52000.0,47.74,47.76,47.73,47.74,52000.0
2007-12-06 11:50:00,47.73,47.75,47.72,47.73,31000.0,47.73,47.75,47.72,47.73,31000.0
2007-12-06 11:55:00,47.73,47.74,47.69,47.71,21000.0,47.73,47.74,47.69,47.71,21000.0
2007-12-06 12:00:00,47.71,47.72,47.67,47.71,25900.0,47.71,47.72,47.67,47.71,25900.0
2007-12-06 12:05:00,47.72,47.74,47.64,47.67,19700.0,47.72,47.74,47.64,47.67,19700.0
2007-12-06 12:10:00,47.67,47.69,47.51,47.53,32800.0,47.67,47.69,47.51,47.53,32800.0
2007-12-06 12:15:00,47.53,47.6,47.52,47.55,46400.0,47.53,47.6,47.52,47.55,46400.0
2007-12-06 12:20:00,47.54,47.56,47.49,47.52,50300.0,47.54,47.56,47.49,47.52,50300.0
2007-12-06 12:25:00,47.51,47.53,47.48,47.5,12500.0,47.51,47.53,47.48,47.5,12500.0
2007-12-06 12:30:00,47.5,47.55,47.48,47.51,20800.0,47.5,47.55,47.48,47.51,20800.0
2007-12-06 12:35:00,47.54,47.56,47.5,47.55,35200.0,47.54,47.56,47.5,47.55,35200.0
2007-12-06 12:40:00,47.55,47.55,47.45,47.5,41300.0,47.55,47.55,47.45,47.5,41300.0
2007-12-06 12:45:00,47.49,47.53,47.48,47.48,29000.0,47.49,47.53,47.48,47.48,29000.0
2007-12-06 12:50:00,47.48,47.51,47.45,47.51,14500.0,47.48,47.51,47.45,47.51,14500.0
2007-12-06 12:55:00,47.51,47.53,47.48,47.51,21100.0,47.51,47.53,47.48,47.51,21100.0
2007-12-06 13:00:00,47.51,47.53,47.49,47.5,31100.0,47.51,47.53,47.49,47.5,31100.0
2007-12-06 13:05:00,47.51,47.59,47.4,47.42,48800.0,47.51,47.59,47.4,47.42,48800.0
2007-12-06 13:10:00,47.42,47.53,47.42,47.52,16200.0,47.42,47.53,47.42,47.52,16200.0
2007-12-06 13:15:00,47.52,47.54,47.47,47.54,19300.0,47.52,47.54,47.47,47.54,19300.0
2007-12-06 13:20:00,47.54,47.67,47.54,47.65,28800.0,47.54,47.67,47.54,47.65,28800.0
2007-12-06 13:25:00,47.66,47.67,47.52,47.52,29700.0,47.66,47.67,47.52,47.52,29700.0
2007-12-06 13:30:00,47.53,47.54,47.44,47.5,11200.0,47.53,47.54,47.44,47.5,11200.0
2007-12-06 13:35:00,47.52,47.57,47.47,47.5,29400.0,47.52,47.57,47.47,47.5,29400.0
2007-12-06 13:40:00,47.49,47.59,47.49,47.58,16300.0,47.49,47.59,47.49,47.58,16300.0
2007-12-06 13:45:00,47.57,47.58,47.54,47.54,29500.0,47.57,47.58,47.54,47.54,29500.0
2007-12-06 13:50:00,47.55,47.55,47.51,47.51,65000.0,47.55,47.55,47.51,47.51,65000.0
2007-12-06 13:55:00,47.51,47.51,47.47,47.5,31800.0,47.51,47.51,47.47,47.5,31800.0
2007-12-06 14:00:00,47.49,47.53,47.47,47.47,56000.0,47.49,47.53,47.47,47.47,56000.0
2007-12-06 14:05:00,47.48,47.52,47.46,47.5,23200.0,47.48,47.52,47.46,47.5,23200.0
2007-12-06 14:10:00,47.5,47.5,47.47,47.5,19800.0,47.5,47.5,47.47,47.5,19800.0
2007-12-06 14:15:00,47.5,47.57,47.49,47.56,80400.0,47.5,47.57,47.49,47.56,80400.0
2007-12-06 14:20:00,47.58,47.61,47.46,47.52,65200.0,47.58,47.61,47.46,47.52,65200.0
2007-12-06 14:25:00,47.52,47.56,47.47,47.56,79700.0,47.52,47.56,47.47,47.56,79700.0
2007-12-06 14:30:00,47.56,47.7,47.56,47.7,45300.0,47.56,47.7,47.56,47.7,45300.0
2007-12-06 14:35:00,47.7,47.75,47.69,47.75,36500.0,47.7,47.75,47.69,47.75,36500.0
2007-12-06 14:40:00,47.75,47.8,47.74,47.8,33300.0,47.75,47.8,47.74,47.8,33300.0
2007-12-06 14:45:00,47.8,47.84,47.79,47.84,33600.0,47.8,47.84,47.79,47.84,33600.0
2007-12-06 14:50:00,47.84,47.88,47.82,47.86,31500.0,47.84,47.88,47.82,47.86,31500.0
2007-12-06 14:55:00,47.86,47.87,47.84,47.85,17700.0,47.86,47.87,47.84,47.85,17700.0
2007-12-06 15:00:00,47.87,47.98,47.87,47.98,32700.0,47.87,47.98,47.87,47.98,32700.0
2007-12-06 15:05:00,47.99,48.0,47.98,47.98,39400.0,47.99,48.0,47.98,47.98,39400.0
2007-12-06 15:10:00,47.99,48.0,47.93,47.94,47300.0,47.99,48.0,47.93,47.94,47300.0
2007-12-06 15:15:00,47.94,47.99,47.94,47.94,27300.0,47.94,47.99,47.94,47.94,27300.0
2007-12-06 15:20:00,47.97,48.0,47.95,47.98,22900.0,47.97,48.0,47.95,47.98,22900.0
2007-12-06 15:25:00,47.98,48.0,47.95,48.0,52400.0,47.98,48.0,47.95,48.0,52400.0
2007-12-06 15:30:00,48.0,48.0,47.94,47.98,33500.0,48.0,48.0,47.94,47.98,33500.0
2007-12-06 15:35:00,47.99,48.2,47.99,48.19,44800.0,47.99,48.2,47.99,48.19,44800.0
2007-12-06 15:40:00,48.19,48.2,48.15,48.17,41400.0,48.19,48.2,48.15,48.17,41400.0
2007-12-06 15:45:00,48.17,48.2,48.09,48.11,56900.0,48.17,48.2,48.09,48.11,56900.0
2007-12-06 15:50:00,48.1,48.15,48.08,48.1,60200.0,48.1,48.15,48.08,48.1,60200.0
2007-12-06 15:55:00,48.11,48.14,48.04,48.14,85500.0,48.11,48.14,48.04,48.14,85500.0
2007-12-07 09:30:00,48.28,48.28,47.6,47.65,56100.0,48.28,48.28,47.6,47.65,56100.0
2007-12-07 09:35:00,47.68,47.85,47.67,47.77,21100.0,47.68,47.85,47.67,47.77,21100.0
2007-12-07 09:40:00,47.75,47.78,47.57,47.7,22300.0,47.75,47.78,47.57,47.7,22300.0
2007-12-07 09:45:00,47.77,47.79,47.65,47.67,9500.0,47.77,47.79,47.65,47.67,9500.0
2007-12-07 09:50:00,47.65,47.74,47.59,47.7,15500.0,47.65,47.74,47.59,47.7,15500.0
2007-12-07 09:55:00,47.71,47.71,47.44,47.52,19300.0,47.71,47.71,47.44,47.52,19300.0
2007-12-07 10:00:00,47.56,47.65,47.44,47.64,10000.0,47.56,47.65,47.44,47.64,10000.0
2007-12-07 10:05:00,47.65,47.75,47.56,47.7,20500.0,47.65,47.75,47.56,47.7,20500.0
2007-12-07 10:10:00,47.69,47.76,47.69,47.7,15100.0,47.69,47.76,47.69,47.7,15100.0
2007-12-07 10:15:00,47.7,47.74,47.67,47.73,17200.0,47.7,47.74,47.67,47.73,17200.0
2007-12-07 10:20:00,47.73,47.75,47.68,47.75,29100.0,47.73,47.75,47.68,47.75,29100.0
2007-12-07 10:25:00,47.73,47.86,47.69,47.69,27100.0,47.73,47.86,47.69,47.69,27100.0
2007-12-07 10:30:00,47.7,47.75,47.66,47.73,8700.0,47.7,47.75,47.66,47.73,8700.0
2007-12-07 10:35:00,47.74,47.77,47.69,47.72,15000.0,47.74,47.77,47.69,47.72,15000.0
2007-12-07 10:40:00,47.76,47.78,47.7,47.73,8300.0,47.76,47.78,47.7,47.73,8300.0
2007-12-07 10:45:00,47.78,47.78,47.68,47.68,10500.0,47.78,47.78,47.68,47.68,10500.0
2007-12-07 10:50:00,47.69,47.71,47.68,47.7,7500.0,47.69,47.71,47.68,47.7,7500.0
2007-12-07 10:55:00,47.7,47.8,47.69,47.79,9900.0,47.7,47.8,47.69,47.79,9900.0
2007-12-07 11:00:00,47.79,47.8,47.71,47.74,14900.0,47.79,47.8,47.71,47.74,14900.0
2007-12-07 11:05:00,47.73,47.8,47.71,47.78,12600.0,47.73,47.8,47.71,47.78,12600.0
2007-12-07 11:10:00,47.8,47.85,47.77,47.81,8200.0,47.8,47.85,47.77,47.81,8200.0
2007-12-07 11:15:00,47.82,47.87,47.82,47.84,4000.0,47.82,47.87,47.82,47.84,4000.0
2007-12-07 11:20:00,47.85,47.85,47.8,47.81,5100.0,47.85,47.85,47.8,47.81,5100.0
2007-12-07 11:25:00,47.8,47.84,47.79,47.8,4800.0,47.8,47.84,47.79,47.8,4800.0
2007-12-07 11:30:00,47.82,47.88,47.81,47.88,9000.0,47.82,47.88,47.81,47.88,9000.0
2007-12-07 11:35:00,47.88,47.92,47.86,47.87,11700.0,47.88,47.92,47.86,47.87,11700.0
2007-12-07 11:40:00,47.85,47.96,47.85,47.9,16900.0,47.85,47.96,47.85,47.9,16900.0
2007-12-07 11:45:00,47.91,47.97,47.88,47.95,4500.0,47.91,47.97,47.88,47.95,4500.0
2007-12-07 11:50:00,47.97,47.99,47.95,47.98,9400.0,47.97,47.99,47.95,47.98,9400.0
2007-12-07 11:55:00,47.98,47.99,47.95,47.95,14400.0,47.98,47.99,47.95,47.95,14400.0
2007-12-07 12:00:00,47.96,47.99,47.95,47.98,21900.0,47.96,47.99,47.95,47.98,21900.0
2007-12-07 12:05:00,47.98,47.99,47.97,47.98,13200.0,47.98,47.99,47.97,47.98,13200.0
2007-12-07 12:10:00,47.98,48.1,47.97,48.07,13400.0,47.98,48.1,47.97,48.07,13400.0
2007-12-07 12:15:00,48.07,48.08,48.04,48.06,12200.0,48.07,48.08,48.04,48.06,12200.0
2007-12-07 12:20:00,48.05,48.08,48.05,48.05,10700.0,48.05,48.08,48.05,48.05,10700.0
2007-12-07 12:25:00,48.05,48.05,48.0,48.01,12700.0,48.05,48.05,48.0,48.01,12700.0
2007-12-07 12:30:00,48.02,48.05,48.02,48.04,13300.0,48.02,48.05,48.02,48.04,13300.0
2007-12-07 12:35:00,48.04,48.04,48.01,48.01,7600.0,48.04,48.04,48.01,48.01,7600.0
2007-12-07 12:40:00,48.0,48.03,47.99,48.03,10100.0,48.0,48.03,47.99,48.03,10100.0
2007-12-07 12:45:00,48.03,48.04,48.03,48.04,4400.0,48.03,48.04,48.03,48.04,4400.0
2007-12-07 12:50:00,48.04,48.06,48.03,48.05,12000.0,48.04,48.06,48.03,48.05,12000.0
2007-12-07 12:55:00,48.05,48.06,48.05,48.05,9400.0,48.05,48.06,48.05,48.05,9400.0
2007-12-07 13:00:00,48.06,48.09,48.05,48.09,12000.0,48.06,48.09,48.05,48.09,12000.0
2007-12-07 13:05:00,48.08,48.14,48.08,48.1,17300.0,48.08,48.14,48.08,48.1,17300.0
2007-12-07 13:10:00,48.1,48.1,48.04,48.04,21300.0,48.1,48.1,48.04,48.04,21300.0
2007-12-07 13:15:00,48.04,48.04,47.99,48.0,18000.0,48.04,48.04,47.99,48.0,18000.0
2007-12-07 13:20:00,48.01,48.01,47.97,47.99,16500.0,48.01,48.01,47.97,47.99,16500.0
2007-12-07 13:25:00,47.99,48.01,47.96,47.98,20600.0,47.99,48.01,47.96,47.98,20600.0
2007-12-07 13:30:00,47.98,48.0,47.98,48.0,11800.0,47.98,48.0,47.98,48.0,11800.0
2007-12-07 13:35:00,48.0,48.0,47.98,47.99,12100.0,48.0,48.0,47.98,47.99,12100.0
2007-12-07 13:40:00,47.99,48.05,47.98,48.03,44400.0,47.99,48.05,47.98,48.03,44400.0
2007-12-07 13:45:00,48.03,48.09,48.03,48.07,10400.0,48.03,48.09,48.03,48.07,10400.0
2007-12-07 13:50:00,48.07,48.08,48.06,48.06,4000.0,48.07,48.08,48.06,48.06,4000.0
2007-12-07 13:55:00,48.06,48.07,48.04,48.05,8400.0,48.06,48.07,48.04,48.05,8400.0
2007-12-07 14:00:00,48.04,48.05,48.04,48.05,8700.0,48.04,48.05,48.04,48.05,8700.0
2007-12-07 14:05:00,48.05,48.09,48.0,48.01,20700.0,48.05,48.09,48.0,48.01,20700.0
2007-12-07 14:10:00,48.01,48.04,47.98,48.03,25600.0,48.01,48.04,47.98,48.03,25600.0
2007-12-07 14:15:00,48.03,48.05,48.0,48.01,13300.0,48.03,48.05,48.0,48.01,13300.0
2007-12-07 14:20:00,48.01,48.08,48.0,48.07,7600.0,48.01,48.08,48.0,48.07,7600.0
2007-12-07 14:25:00,48.09,48.1,48.08,48.09,6200.0,48.09,48.1,48.08,48.09,6200.0
2007-12-07 14:30:00,48.1,48.18,48.09,48.16,13000.0,48.1,48.18,48.09,48.16,13000.0
2007-12-07 14:35:00,48.16,48.26,48.1,48.24,25700.0,48.16,48.26,48.1,48.24,25700.0
2007-12-07 14:40:00,48.23,48.23,48.2,48.21,6900.0,48.23,48.23,48.2,48.21,6900.0
2007-12-07 14:45:00,48.22,48.22,48.17,48.17,12100.0,48.22,48.22,48.17,48.17,12100.0
2007-12-07 14:50:00,48.17,48.18,48.14,48.14,7500.0,48.17,48.18,48.14,48.14,7500.0
2007-12-07 14:55:00,48.15,48.17,48.13,48.15,16500.0,48.15,48.17,48.13,48.15,16500.0
2007-12-07 15:00:00,48.13,48.16,48.05,48.05,18100.0,48.13,48.16,48.05,48.05,18100.0
2007-12-07 15:05:00,48.05,48.15,48.04,48.15,13400.0,48.05,48.15,48.04,48.15,13400.0
2007-12-07 15:10:00,48.15,48.26,48.12,48.22,22700.0,48.15,48.26,48.12,48.22,22700.0
2007-12-07 15:15:00,48.22,48.33,48.18,48.26,33400.0,48.22,48.33,48.18,48.26,33400.0
2007-12-07 15:20:00,48.26,48.37,48.25,48.26,18800.0,48.26,48.37,48.25,48.26,18800.0
2007-12-07 15:25:00,48.26,48.26,48.2,48.23,27700.0,48.26,48.26,48.2,48.23,27700.0
2007-12-07 15:30:00,48.22,48.22,48.08,48.13,29900.0,48.22,48.22,48.08,48.13,29900.0
2007-12-07 15:35:00,48.12,48.21,48.11,48.16,19800.0,48.12,48.21,48.11,48.16,19800.0
2007-12-07 15:40:00,48.16,48.2,48.14,48.19,25900.0,48.16,48.2,48.14,48.19,25900.0
2007-12-07 15:45:00,48.19,48.29,48.17,48.26,30800.0,48.19,48.29,48.17,48.26,30800.0
2007-12-07 15:50:00,48.26,48.27,48.18,48.18,48500.0,48.26,48.27,48.18,48.18,48500.0
2007-12-07 15:55:00,48.19,48.25,48.15,48.15,87100.0,48.19,48.25,48.15,48.15,87100.0
2007-12-10 09:30:00,48.64,48.87,48.51,48.79,54300.0,48.64,48.87,48.51,48.79,54300.0
2007-12-10 09:35:00,48.81,48.86,48.75,48.81,28700.0,48.81,48.86,48.75,48.81,28700.0
2007-12-10 09:40:00,48.8,49.0,48.8,48.94,50600.0,48.8,49.0,48.8,48.94,50600.0
2007-12-10 09:45:00,48.94,49.0,48.88,48.98,50200.0,48.94,49.0,48.88,48.98,50200.0
2007-12-10 09:50:00,48.98,49.09,48.95,49.09,47300.0,48.98,49.09,48.95,49.09,47300.0
2007-12-10 09:55:00,49.1,49.24,49.08,49.2,32700.0,49.1,49.24,49.08,49.2,32700.0
2007-12-10 10:00:00,49.22,49.37,49.21,49.33,23900.0,49.22,49.37,49.21,49.33,23900.0
2007-12-10 10:05:00,49.32,49.44,49.32,49.44,28000.0,49.32,49.44,49.32,49.44,28000.0
2007-12-10 10:10:00,49.42,49.45,49.23,49.29,38600.0,49.42,49.45,49.23,49.29,38600.0
2007-12-10 10:15:00,49.31,49.38,49.13,49.15,24800.0,49.31,49.38,49.13,49.15,24800.0
2007-12-10 10:20:00,49.13,49.19,49.1,49.18,16300.0,49.13,49.19,49.1,49.18,16300.0
2007-12-10 10:25:00,49.17,49.19,49.05,49.05,19100.0,49.17,49.19,49.05,49.05,19100.0
2007-12-10 10:30:00,49.05,49.1,49.01,49.05,17400.0,49.05,49.1,49.01,49.05,17400.0
2007-12-10 10:35:00,49.04,49.04,48.94,49.0,39500.0,49.04,49.04,48.94,49.0,39500.0
2007-12-10 10:40:00,49.0,49.01,48.96,48.97,59200.0,49.0,49.01,48.96,48.97,59200.0
2007-12-10 10:45:00,48.98,49.0,48.97,48.97,20000.0,48.98,49.0,48.97,48.97,20000.0
2007-12-10 10:50:00,48.97,49.0,48.97,49.0,15600.0,48.97,49.0,48.97,49.0,15600.0
2007-12-10 10:55:00,49.0,49.25,48.99,49.25,21200.0,49.0,49.25,48.99,49.25,21200.0
2007-12-10 11:00:00,49.28,49.33,49.26,49.33,8800.0,49.28,49.33,49.26,49.33,8800.0
2007-12-10 11:05:00,49.33,49.38,49.32,49.36,17600.0,49.33,49.38,49.32,49.36,17600.0
2007-12-10 11:10:00,49.37,49.37,49.33,49.35,6200.0,49.37,49.37,49.33,49.35,6200.0
2007-12-10 11:15:00,49.35,49.44,49.35,49.43,11400.0,49.35,49.44,49.35,49.43,11400.0
2007-12-10 11:20:00,49.42,49.42,49.36,49.4,9000.0,49.42,49.42,49.36,49.4,9000.0
2007-12-10 11:25:00,49.4,49.44,49.4,49.44,9300.0,49.4,49.44,49.4,49.44,9300.0
2007-12-10 11:30:00,49.43,49.45,49.42,49.42,10000.0,49.43,49.45,49.42,49.42,10000.0
2007-12-10 11:35:00,49.42,49.52,49.4,49.49,18600.0,49.42,49.52,49.4,49.49,18600.0
2007-12-10 11:40:00,49.48,49.49,49.43,49.43,4800.0,49.48,49.49,49.43,49.43,4800.0
2007-12-10 11:45:00,49.44,49.44,49.4,49.42,10400.0,49.44,49.44,49.4,49.42,10400.0
2007-12-10 11:50:00,49.42,49.59,49.41,49.53,21400.0,49.42,49.59,49.41,49.53,21400.0
2007-12-10 11:55:00,49.54,49.55,49.43,49.43,16800.0,49.54,49.55,49.43,49.43,16800.0
2007-12-10 12:00:00,49.45,49.45,49.42,49.43,7500.0,49.45,49.45,49.42,49.43,7500.0
2007-12-10 12:05:00,49.42,49.46,49.4,49.46,11900.0,49.42,49.46,49.4,49.46,11900.0
2007-12-10 12:10:00,49.45,49.49,49.45,49.47,6100.0,49.45,49.49,49.45,49.47,6100.0
2007-12-10 12:15:00,49.47,49.51,49.46,49.49,3900.0,49.47,49.51,49.46,49.49,3900.0
2007-12-10 12:20:00,49.51,49.51,49.47,49.47,9000.0,49.51,49.51,49.47,49.47,9000.0
2007-12-10 12:25:00,49.47,49.51,49.47,49.5,15100.0,49.47,49.51,49.47,49.5,15100.0
2007-12-10 12:30:00,49.49,49.53,49.47,49.51,14000.0,49.49,49.53,49.47,49.51,14000.0
2007-12-10 12:35:00,49.52,49.56,49.51,49.56,11500.0,49.52,49.56,49.51,49.56,11500.0
2007-12-10 12:40:00,49.56,49.59,49.56,49.57,8000.0,49.56,49.59,49.56,49.57,8000.0
2007-12-10 12:45:00,49.56,49.59,49.56,49.57,7500.0,49.56,49.59,49.56,49.57,7500.0
2007-12-10 12:50:00,49.59,49.65,49.59,49.64,14900.0,49.59,49.65,49.59,49.64,14900.0
2007-12-10 12:55:00,49.65,49.65,49.64,49.65,8500.0,49.65,49.65,49.64,49.65,8500.0
2007-12-10 13:00:00,49.65,49.69,49.65,49.69,15100.0,49.65,49.69,49.65,49.69,15100.0
2007-12-10 13:05:00,49.68,49.71,49.68,49.71,14300.0,49.68,49.71,49.68,49.71,14300.0
2007-12-10 13:10:00,49.7,49.75,49.68,49.73,16800.0,49.7,49.75,49.68,49.73,16800.0
2007-12-10 13:15:00,49.73,49.8,49.73,49.8,22000.0,49.73,49.8,49.73,49.8,22000.0
2007-12-10 13:20:00,49.8,49.81,49.71,49.73,18700.0,49.8,49.81,49.71,49.73,18700.0
2007-12-10 13:25:00,49.73,49.75,49.66,49.69,13100.0,49.73,49.75,49.66,49.69,13100.0
2007-12-10 13:30:00,49.68,49.74,49.68,49.72,13000.0,49.68,49.74,49.68,49.72,13000.0
2007-12-10 13:35:00,49.71,49.75,49.71,49.74,8600.0,49.71,49.75,49.71,49.74,8600.0
2007-12-10 13:40:00,49.74,49.75,49.72,49.74,7700.0,49.74,49.75,49.72,49.74,7700.0
2007-12-10 13:45:00,49.73,49.73,49.67,49.72,15300.0,49.73,49.73,49.67,49.72,15300.0
2007-12-10 13:50:00,49.71,49.71,49.65,49.69,23100.0,49.71,49.71,49.65,49.69,23100.0
2007-12-10 13:55:00,49.7,49.72,49.63,49.64,16700.0,49.7,49.72,49.63,49.64,16700.0
2007-12-10 14:00:00,49.64,49.68,49.63,49.63,31900.0,49.64,49.68,49.63,49.63,31900.0
2007-12-10 14:05:00,49.65,49.66,49.62,49.66,9300.0,49.65,49.66,49.62,49.66,9300.0
2007-12-10 14:10:00,49.66,49.67,49.59,49.59,22000.0,49.66,49.67,49.59,49.59,22000.0
2007-12-10 14:15:00,49.61,49.62,49.59,49.62,21600.0,49.61,49.62,49.59,49.62,21600.0
2007-12-10 14:20:00,49.61,49.69,49.6,49.68,20700.0,49.61,49.69,49.6,49.68,20700.0
2007-12-10 14:25:00,49.68,49.85,49.68,49.82,41100.0,49.68,49.85,49.68,49.82,41100.0
2007-12-10 14:30:00,49.81,49.88,49.81,49.85,38500.0,49.81,49.88,49.81,49.85,38500.0
2007-12-10 14:35:00,49.85,49.87,49.82,49.85,13900.0,49.85,49.87,49.82,49.85,13900.0
2007-12-10 14:40:00,49.85,49.88,49.85,49.87,14100.0,49.85,49.88,49.85,49.87,14100.0
2007-12-10 14:45:00,49.87,49.88,49.84,49.86,12500.0,49.87,49.88,49.84,49.86,12500.0
2007-12-10 14:50:00,49.85,49.88,49.84,49.84,25000.0,49.85,49.88,49.84,49.84,25000.0
2007-12-10 14:55:00,49.84,49.9,49.79,49.88,28100.0,49.84,49.9,49.79,49.88,28100.0
2007-12-10 15:00:00,49.89,49.89,49.84,49.87,20300.0,49.89,49.89,49.84,49.87,20300.0
2007-12-10 15:05:00,49.84,49.89,49.77,49.87,26400.0,49.84,49.89,49.77,49.87,26400.0
2007-12-10 15:10:00,49.87,49.94,49.85,49.87,25000.0,49.87,49.94,49.85,49.87,25000.0
2007-12-10 15:15:00,49.87,49.9,49.79,49.89,24000.0,49.87,49.9,49.79,49.89,24000.0
2007-12-10 15:20:00,49.9,49.95,49.88,49.9,47400.0,49.9,49.95,49.88,49.9,47400.0
2007-12-10 15:25:00,49.9,49.93,49.82,49.83,30800.0,49.9,49.93,49.82,49.83,30800.0
2007-12-10 15:30:00,49.83,49.86,49.69,49.69,47100.0,49.83,49.86,49.69,49.69,47100.0
2007-12-10 15:35:00,49.7,49.78,49.7,49.78,41800.0,49.7,49.78,49.7,49.78,41800.0
2007-12-10 15:40:00,49.77,49.78,49.66,49.69,41300.0,49.77,49.78,49.66,49.69,41300.0
2007-12-10 15:45:00,49.68,49.71,49.67,49.69,35300.0,49.68,49.71,49.67,49.69,35300.0
2007-12-10 15:50:00,49.68,49.71,49.68,49.69,46500.0,49.68,49.71,49.68,49.69,46500.0
2007-12-10 15:55:00,49.69,49.7,49.67,49.67,58900.0,49.69,49.7,49.67,49.67,58900.0
2007-12-11 09:30:00,49.21,49.78,49.16,49.76,22800.0,49.21,49.78,49.16,49.76,22800.0
2007-12-11 09:35:00,49.76,49.92,49.76,49.92,77200.0,49.76,49.92,49.76,49.92,77200.0
2007-12-11 09:40:00,49.9,50.0,49.9,49.95,59600.0,49.9,50.0,49.9,49.95,59600.0
2007-12-11 09:45:00,49.95,49.97,49.95,49.96,24000.0,49.95,49.97,49.95,49.96,24000.0
2007-12-11 09:50:00,49.96,49.99,49.94,49.95,56100.0,49.96,49.99,49.94,49.95,56100.0
2007-12-11 09:55:00,49.95,49.96,49.95,49.96,20900.0,49.95,49.96,49.95,49.96,20900.0
2007-12-11 10:00:00,49.96,50.18,49.82,50.01,172500.0,49.96,50.18,49.82,50.01,172500.0
2007-12-11 10:05:00,49.98,50.05,49.95,50.0,26800.0,49.98,50.05,49.95,50.0,26800.0
2007-12-11 10:10:00,50.0,50.05,49.96,50.05,10200.0,50.0,50.05,49.96,50.05,10200.0
2007-12-11 10:15:00,50.09,50.17,50.06,50.16,23300.0,50.09,50.17,50.06,50.16,23300.0
2007-12-11 10:20:00,50.16,50.16,50.0,50.0,61600.0,50.16,50.16,50.0,50.0,61600.0
2007-12-11 10:25:00,50.0,50.0,49.95,49.99,27900.0,50.0,50.0,49.95,49.99,27900.0
2007-12-11 10:30:00,49.96,49.99,49.95,49.98,17900.0,49.96,49.99,49.95,49.98,17900.0
2007-12-11 10:35:00,49.98,50.02,49.98,50.0,30800.0,49.98,50.02,49.98,50.0,30800.0
2007-12-11 10:40:00,49.99,50.0,49.95,49.96,46600.0,49.99,50.0,49.95,49.96,46600.0
2007-12-11 10:45:00,49.95,49.98,49.95,49.97,33700.0,49.95,49.98,49.95,49.97,33700.0
2007-12-11 10:50:00,49.97,49.98,49.81,49.82,41200.0,49.97,49.98,49.81,49.82,41200.0
2007-12-11 10:55:00,49.83,49.89,49.79,49.81,30700.0,49.83,49.89,49.79,49.81,30700.0
2007-12-11 11:00:00,49.83,49.88,49.74,49.87,28400.0,49.83,49.88,49.74,49.87,28400.0
2007-12-11 11:05:00,49.87,49.94,49.81,49.83,18500.0,49.87,49.94,49.81,49.83,18500.0
2007-12-11 11:10:00,49.8,49.81,49.68,49.77,18000.0,49.8,49.81,49.68,49.77,18000.0
2007-12-11 11:15:00,49.75,49.8,49.73,49.77,6700.0,49.75,49.8,49.73,49.77,6700.0
2007-12-11 11:20:00,49.77,49.81,49.77,49.79,8900.0,49.77,49.81,49.77,49.79,8900.0
2007-12-11 11:25:00,49.79,49.82,49.78,49.81,7300.0,49.79,49.82,49.78,49.81,7300.0
2007-12-11 11:30:00,49.81,49.82,49.79,49.82,4700.0,49.81,49.82,49.79,49.82,4700.0
2007-12-11 11:35:00,49.82,49.83,49.78,49.79,9000.0,49.82,49.83,49.78,49.79,9000.0
2007-12-11 11:40:00,49.77,49.86,49.77,49.83,8300.0,49.77,49.86,49.77,49.83,8300.0
2007-12-11 11:45:00,49.83,49.9,49.83,49.9,7000.0,49.83,49.9,49.83,49.9,7000.0
2007-12-11 11:50:00,49.9,49.99,49.89,49.94,24900.0,49.9,49.99,49.89,49.94,24900.0
2007-12-11 11:55:00,49.94,50.02,49.94,49.99,19300.0,49.94,50.02,49.94,49.99,19300.0
2007-12-11 12:00:00,49.99,49.99,49.85,49.89,8300.0,49.99,49.99,49.85,49.89,8300.0
2007-12-11 12:05:00,49.88,49.88,49.82,49.87,21800.0,49.88,49.88,49.82,49.87,21800.0
2007-12-11 12:10:00,49.87,49.87,49.81,49.82,15200.0,49.87,49.87,49.81,49.82,15200.0
2007-12-11 12:15:00,49.82,49.82,49.77,49.77,6100.0,49.82,49.82,49.77,49.77,6100.0
2007-12-11 12:20:00,49.77,49.82,49.76,49.81,26400.0,49.77,49.82,49.76,49.81,26400.0
2007-12-11 12:25:00,49.82,49.83,49.81,49.82,4800.0,49.82,49.83,49.81,49.82,4800.0
2007-12-11 12:30:00,49.84,49.93,49.83,49.87,15500.0,49.84,49.93,49.83,49.87,15500.0
2007-12-11 12:35:00,49.88,49.9,49.82,49.89,6900.0,49.88,49.9,49.82,49.89,6900.0
2007-12-11 12:40:00,49.9,49.93,49.87,49.9,11100.0,49.9,49.93,49.87,49.9,11100.0
2007-12-11 12:45:00,49.88,49.93,49.88,49.93,14700.0,49.88,49.93,49.88,49.93,14700.0
2007-12-11 12:50:00,49.92,49.98,49.92,49.98,9400.0,49.92,49.98,49.92,49.98,9400.0
2007-12-11 12:55:00,49.96,50.04,49.94,50.02,38100.0,49.96,50.04,49.94,50.02,38100.0
2007-12-11 13:00:00,50.02,50.08,50.0,50.0,12500.0,50.02,50.08,50.0,50.0,12500.0
2007-12-11 13:05:00,50.01,50.01,50.0,50.0,9000.0,50.01,50.01,50.0,50.0,9000.0
2007-12-11 13:10:00,50.01,50.01,49.99,50.01,10400.0,50.01,50.01,49.99,50.01,10400.0
2007-12-11 13:15:00,50.0,50.02,49.99,50.0,15800.0,50.0,50.02,49.99,50.0,15800.0
2007-12-11 13:20:00,50.0,50.04,49.95,49.97,20200.0,50.0,50.04,49.95,49.97,20200.0
2007-12-11 13:25:00,49.98,50.04,49.98,50.03,8700.0,49.98,50.04,49.98,50.03,8700.0
2007-12-11 13:30:00,50.02,50.03,49.92,49.94,16300.0,50.02,50.03,49.92,49.94,16300.0
2007-12-11 13:35:00,49.96,49.99,49.93,49.93,4800.0,49.96,49.99,49.93,49.93,4800.0
2007-12-11 13:40:00,49.93,49.99,49.92,49.97,6600.0,49.93,49.99,49.92,49.97,6600.0
2007-12-11 13:45:00,49.99,50.0,49.97,50.0,19200.0,49.99,50.0,49.97,50.0,19200.0
2007-12-11 13:50:00,50.0,50.0,49.9,49.94,27400.0,50.0,50.0,49.9,49.94,27400.0
2007-12-11 13:55:00,49.97,50.01,49.94,49.98,19100.0,49.97,50.01,49.94,49.98,19100.0
2007-12-11 14:00:00,49.98,49.98,49.9,49.91,10700.0,49.98,49.98,49.9,49.91,10700.0
2007-12-11 14:05:00,49.9,49.94,49.87,49.89,19100.0,49.9,49.94,49.87,49.89,19100.0
2007-12-11 14:10:00,49.9,49.93,49.86,49.9,36700.0,49.9,49.93,49.86,49.9,36700.0
2007-12-11 14:15:00,49.88,49.9,49.0,49.39,149000.0,49.88,49.9,49.0,49.39,149000.0
2007-12-11 14:20:00,49.38,49.58,49.3,49.51,49800.0,49.38,49.58,49.3,49.51,49800.0
2007-12-11 14:25:00,49.51,49.72,49.4,49.7,57400.0,49.51,49.72,49.4,49.7,57400.0
2007-12-11 14:30:00,49.71,49.74,49.36,49.43,38000.0,49.71,49.74,49.36,49.43,38000.0
2007-12-11 14:35:00,49.46,49.46,49.22,49.39,63400.0,49.46,49.46,49.22,49.39,63400.0
2007-12-11 14:40:00,49.36,49.48,49.33,49.45,95200.0,49.36,49.48,49.33,49.45,95200.0
2007-12-11 14:45:00,49.45,49.54,49.4,49.47,48000.0,49.45,49.54,49.4,49.47,48000.0
2007-12-11 14:50:00,49.47,49.72,49.44,49.7,54800.0,49.47,49.72,49.44,49.7,54800.0
2007-12-11 14:55:00,49.7,49.77,49.6,49.63,59200.0,49.7,49.77,49.6,49.63,59200.0
2007-12-11 15:00:00,49.63,49.64,49.39,49.46,77400.0,49.63,49.64,49.39,49.46,77400.0
2007-12-11 15:05:00,49.45,49.51,49.39,49.4,29800.0,49.45,49.51,49.39,49.4,29800.0
2007-12-11 15:10:00,49.39,49.52,49.39,49.52,59300.0,49.39,49.52,49.39,49.52,59300.0
2007-12-11 15:15:00,49.5,49.53,49.25,49.28,32800.0,49.5,49.53,49.25,49.28,32800.0
2007-12-11 15:20:00,49.28,49.35,49.25,49.32,35800.0,49.28,49.35,49.25,49.32,35800.0
2007-12-11 15:25:00,49.32,49.44,49.31,49.35,42400.0,49.32,49.44,49.31,49.35,42400.0
2007-12-11 15:30:00,49.38,49.43,49.35,49.35,62000.0,49.38,49.43,49.35,49.35,62000.0
2007-12-11 15:35:00,49.35,49.4,49.25,49.25,40900.0,49.35,49.4,49.25,49.25,40900.0
2007-12-11 15:40:00,49.25,49.27,49.2,49.2,47500.0,49.25,49.27,49.2,49.2,47500.0
2007-12-11 15:45:00,49.2,49.2,49.1,49.11,45300.0,49.2,49.2,49.1,49.11,45300.0
2007-12-11 15:50:00,49.1,49.2,49.05,49.19,51400.0,49.1,49.2,49.05,49.19,51400.0
2007-12-11 15:55:00,49.19,49.19,49.1,49.1,72400.0,49.19,49.19,49.1,49.1,72400.0
2007-12-12 09:30:00,49.97,49.99,49.48,49.82,74300.0,49.97,49.99,49.48,49.82,74300.0
2007-12-12 09:35:00,49.74,50.0,49.74,49.99,63400.0,49.74,50.0,49.74,49.99,63400.0
2007-12-12 09:40:00,49.98,50.13,49.75,49.78,55100.0,49.98,50.13,49.75,49.78,55100.0
2007-12-12 09:45:00,49.78,49.84,49.76,49.78,34300.0,49.78,49.84,49.76,49.78,34300.0
2007-12-12 09:50:00,49.81,49.85,49.76,49.83,21100.0,49.81,49.85,49.76,49.83,21100.0
2007-12-12 09:55:00,49.83,49.83,49.71,49.73,20200.0,49.83,49.83,49.71,49.73,20200.0
2007-12-12 10:00:00,49.72,49.75,49.59,49.64,31400.0,49.72,49.75,49.59,49.64,31400.0
2007-12-12 10:05:00,49.61,49.7,49.54,49.56,38400.0,49.61,49.7,49.54,49.56,38400.0
2007-12-12 10:10:00,49.56,49.61,49.18,49.57,74000.0,49.56,49.61,49.18,49.57,74000.0
2007-12-12 10:15:00,49.57,49.62,49.5,49.62,63100.0,49.57,49.62,49.5,49.62,63100.0
2007-12-12 10:20:00,49.62,49.67,49.6,49.6,29500.0,49.62,49.67,49.6,49.6,29500.0
2007-12-12 10:25:00,49.63,49.64,49.52,49.54,46500.0,49.63,49.64,49.52,49.54,46500.0
2007-12-12 10:30:00,49.54,49.55,49.46,49.51,23800.0,49.54,49.55,49.46,49.51,23800.0
2007-12-12 10:35:00,49.49,49.58,49.44,49.52,21300.0,49.49,49.58,49.44,49.52,21300.0
2007-12-12 10:40:00,49.5,49.5,49.35,49.45,28600.0,49.5,49.5,49.35,49.45,28600.0
2007-12-12 10:45:00,49.47,49.49,49.26,49.29,65300.0,49.47,49.49,49.26,49.29,65300.0
2007-12-12 10:50:00,49.28,49.4,49.25,49.39,52700.0,49.28,49.4,49.25,49.39,52700.0
2007-12-12 10:55:00,49.39,49.44,49.31,49.36,16600.0,49.39,49.44,49.31,49.36,16600.0
2007-12-12 11:00:00,49.35,49.49,49.35,49.49,22800.0,49.35,49.49,49.35,49.49,22800.0
2007-12-12 11:05:00,49.49,49.5,49.45,49.49,25700.0,49.49,49.5,49.45,49.49,25700.0
2007-12-12 11:10:00,49.5,49.5,49.44,49.47,24400.0,49.5,49.5,49.44,49.47,24400.0
2007-12-12 11:15:00,49.48,49.53,49.47,49.5,21800.0,49.48,49.53,49.47,49.5,21800.0
2007-12-12 11:20:00,49.49,49.65,49.4,49.6,41500.0,49.49,49.65,49.4,49.6,41500.0
2007-12-12 11:25:00,49.6,49.61,49.5,49.51,17500.0,49.6,49.61,49.5,49.51,17500.0
2007-12-12 11:30:00,49.52,49.71,49.52,49.63,18500.0,49.52,49.71,49.52,49.63,18500.0
2007-12-12 11:35:00,49.62,49.81,49.61,49.81,18200.0,49.62,49.81,49.61,49.81,18200.0
2007-12-12 11:40:00,49.79,49.86,49.78,49.8,19400.0,49.79,49.86,49.78,49.8,19400.0
2007-12-12 11:45:00,49.8,49.81,49.68,49.68,16200.0,49.8,49.81,49.68,49.68,16200.0
2007-12-12 11:50:00,49.68,49.68,49.57,49.68,6400.0,49.68,49.68,49.57,49.68,6400.0
2007-12-12 11:55:00,49.68,49.71,49.64,49.64,7500.0,49.68,49.71,49.64,49.64,7500.0
2007-12-12 12:00:00,49.65,49.65,49.52,49.61,13300.0,49.65,49.65,49.52,49.61,13300.0
2007-12-12 12:05:00,49.59,49.59,49.48,49.55,10300.0,49.59,49.59,49.48,49.55,10300.0
2007-12-12 12:10:00,49.55,49.59,49.51,49.58,10300.0,49.55,49.59,49.51,49.58,10300.0
2007-12-12 12:15:00,49.54,49.69,49.51,49.65,11300.0,49.54,49.69,49.51,49.65,11300.0
2007-12-12 12:20:00,49.64,49.69,49.59,49.63,10700.0,49.64,49.69,49.59,49.63,10700.0
2007-12-12 12:25:00,49.64,49.75,49.63,49.71,12600.0,49.64,49.75,49.63,49.71,12600.0
2007-12-12 12:30:00,49.71,49.71,49.49,49.59,19600.0,49.71,49.71,49.49,49.59,19600.0
2007-12-12 12:35:00,49.59,49.64,49.44,49.55,22600.0,49.59,49.64,49.44,49.55,22600.0
2007-12-12 12:40:00,49.56,49.57,49.45,49.57,12800.0,49.56,49.57,49.45,49.57,12800.0
2007-12-12 12:45:00,49.58,49.64,49.33,49.53,30100.0,49.58,49.64,49.33,49.53,30100.0
2007-12-12 12:50:00,49.49,49.55,49.43,49.48,28600.0,49.49,49.55,49.43,49.48,28600.0
2007-12-12 12:55:00,49.54,49.63,49.48,49.59,10500.0,49.54,49.63,49.48,49.59,10500.0
2007-12-12 13:00:00,49.58,49.58,49.39,49.4,17100.0,49.58,49.58,49.39,49.4,17100.0
2007-12-12 13:05:00,49.4,49.55,49.4,49.55,15600.0,49.4,49.55,49.4,49.55,15600.0
2007-12-12 13:10:00,49.56,49.71,49.54,49.61,38300.0,49.56,49.71,49.54,49.61,38300.0
2007-12-12 13:15:00,49.61,49.66,49.57,49.6,12600.0,49.61,49.66,49.57,49.6,12600.0
2007-12-12 13:20:00,49.62,49.64,49.58,49.61,3700.0,49.62,49.64,49.58,49.61,3700.0
2007-12-12 13:25:00,49.62,49.63,49.55,49.59,17800.0,49.62,49.63,49.55,49.59,17800.0
2007-12-12 13:30:00,49.58,49.65,49.56,49.58,17500.0,49.58,49.65,49.56,49.58,17500.0
2007-12-12 13:35:00,49.59,49.68,49.57,49.63,12200.0,49.59,49.68,49.57,49.63,12200.0
2007-12-12 13:40:00,49.64,49.67,49.56,49.57,16200.0,49.64,49.67,49.56,49.57,16200.0
2007-12-12 13:45:00,49.58,49.68,49.57,49.68,9400.0,49.58,49.68,49.57,49.68,9400.0
2007-12-12 13:50:00,49.67,49.79,49.65,49.77,12100.0,49.67,49.79,49.65,49.77,12100.0
2007-12-12 13:55:00,49.77,49.89,49.75,49.89,22100.0,49.77,49.89,49.75,49.89,22100.0
2007-12-12 14:00:00,49.88,49.93,49.82,49.9,24200.0,49.88,49.93,49.82,49.9,24200.0
2007-12-12 14:05:00,49.91,50.01,49.89,49.96,26700.0,49.91,50.01,49.89,49.96,26700.0
2007-12-12 14:10:00,49.96,50.08,49.94,50.03,25200.0,49.96,50.08,49.94,50.03,25200.0
2007-12-12 14:15:00,50.0,50.07,50.0,50.04,17400.0,50.0,50.07,50.0,50.04,17400.0
2007-12-12 14:20:00,50.04,50.04,49.97,50.02,41300.0,50.04,50.04,49.97,50.02,41300.0
2007-12-12 14:25:00,50.03,50.08,49.93,49.93,50600.0,50.03,50.08,49.93,49.93,50600.0
2007-12-12 14:30:00,49.93,49.93,49.78,49.8,24500.0,49.93,49.93,49.78,49.8,24500.0
2007-12-12 14:35:00,49.8,49.83,49.7,49.79,24400.0,49.8,49.83,49.7,49.79,24400.0
2007-12-12 14:40:00,49.79,49.84,49.72,49.82,25400.0,49.79,49.84,49.72,49.82,25400.0
2007-12-12 14:45:00,49.79,49.8,49.7,49.73,9000.0,49.79,49.8,49.7,49.73,9000.0
2007-12-12 14:50:00,49.74,49.8,49.71,49.76,17700.0,49.74,49.8,49.71,49.76,17700.0
2007-12-12 14:55:00,49.76,49.83,49.62,49.64,20700.0,49.76,49.83,49.62,49.64,20700.0
2007-12-12 15:00:00,49.62,49.63,49.5,49.5,23800.0,49.62,49.63,49.5,49.5,23800.0
2007-12-12 15:05:00,49.5,49.54,49.5,49.52,41400.0,49.5,49.54,49.5,49.52,41400.0
2007-12-12 15:10:00,49.52,49.52,49.27,49.27,82500.0,49.52,49.52,49.27,49.27,82500.0
2007-12-12 15:15:00,49.24,49.32,49.01,49.29,45400.0,49.24,49.32,49.01,49.29,45400.0
2007-12-12 15:20:00,49.3,49.34,49.06,49.11,42200.0,49.3,49.34,49.06,49.11,42200.0
2007-12-12 15:25:00,49.12,49.34,49.12,49.25,21300.0,49.12,49.34,49.12,49.25,21300.0
2007-12-12 15:30:00,49.29,49.31,49.17,49.27,47400.0,49.29,49.31,49.17,49.27,47400.0
2007-12-12 15:35:00,49.26,49.32,49.0,49.13,55200.0,49.26,49.32,49.0,49.13,55200.0
2007-12-12 15:40:00,49.13,49.24,49.02,49.11,39600.0,49.13,49.24,49.02,49.11,39600.0
2007-12-12 15:45:00,49.13,49.46,49.13,49.38,49600.0,49.13,49.46,49.13,49.38,49600.0
2007-12-12 15:50:00,49.39,49.5,49.35,49.42,39700.0,49.39,49.5,49.35,49.42,39700.0
2007-12-12 15:55:00,49.41,49.55,49.4,49.55,76200.0,49.41,49.55,49.4,49.55,76200.0
2007-12-13 09:30:00,49.4,49.75,49.27,49.5,47600.0,49.4,49.75,49.27,49.5,47600.0
2007-12-13 09:35:00,49.5,49.77,49.49,49.71,20100.0,49.5,49.77,49.49,49.71,20100.0
2007-12-13 09:40:00,49.67,49.71,49.6,49.7,17000.0,49.67,49.71,49.6,49.7,17000.0
2007-12-13 09:45:00,49.71,49.71,49.54,49.56,26800.0,49.71,49.71,49.54,49.56,26800.0
2007-12-13 09:50:00,49.56,49.65,49.47,49.64,21100.0,49.56,49.65,49.47,49.64,21100.0
2007-12-13 09:55:00,49.64,49.67,49.5,49.64,11900.0,49.64,49.67,49.5,49.64,11900.0
2007-12-13 10:00:00,49.64,49.74,49.54,49.72,10700.0,49.64,49.74,49.54,49.72,10700.0
2007-12-13 10:05:00,49.74,49.85,49.66,49.71,18600.0,49.74,49.85,49.66,49.71,18600.0
2007-12-13 10:10:00,49.75,49.84,49.55,49.65,10900.0,49.75,49.84,49.55,49.65,10900.0
2007-12-13 10:15:00,49.63,49.78,49.59,49.69,7500.0,49.63,49.78,49.59,49.69,7500.0
2007-12-13 10:20:00,49.71,49.86,49.64,49.8,23300.0,49.71,49.86,49.64,49.8,23300.0
2007-12-13 10:25:00,49.75,49.77,49.64,49.73,24900.0,49.75,49.77,49.64,49.73,24900.0
2007-12-13 10:30:00,49.72,49.84,49.67,49.71,9200.0,49.72,49.84,49.67,49.71,9200.0
2007-12-13 10:35:00,49.71,49.76,49.6,49.72,14000.0,49.71,49.76,49.6,49.72,14000.0
2007-12-13 10:40:00,49.73,49.84,49.62,49.84,11800.0,49.73,49.84,49.62,49.84,11800.0
2007-12-13 10:45:00,49.78,49.9,49.69,49.86,36200.0,49.78,49.9,49.69,49.86,36200.0
2007-12-13 10:50:00,49.87,49.88,49.79,49.79,5500.0,49.87,49.88,49.79,49.79,5500.0
2007-12-13 10:55:00,49.78,49.78,49.53,49.66,48400.0,49.78,49.78,49.53,49.66,48400.0
2007-12-13 11:00:00,49.65,49.82,49.62,49.75,52800.0,49.65,49.82,49.62,49.75,52800.0
2007-12-13 11:05:00,49.73,49.9,49.69,49.84,19700.0,49.73,49.9,49.69,49.84,19700.0
2007-12-13 11:10:00,49.85,49.94,49.78,49.9,26000.0,49.85,49.94,49.78,49.9,26000.0
2007-12-13 11:15:00,49.89,49.99,49.83,49.93,125200.0,49.89,49.99,49.83,49.93,125200.0
2007-12-13 11:20:00,49.93,49.99,49.78,49.86,40900.0,49.93,49.99,49.78,49.86,40900.0
2007-12-13 11:25:00,49.87,49.96,49.84,49.93,24600.0,49.87,49.96,49.84,49.93,24600.0
2007-12-13 11:30:00,49.92,49.97,49.8,49.97,11000.0,49.92,49.97,49.8,49.97,11000.0
2007-12-13 11:35:00,49.98,50.06,49.87,49.93,16300.0,49.98,50.06,49.87,49.93,16300.0
2007-12-13 11:40:00,49.91,50.13,49.91,50.09,15000.0,49.91,50.13,49.91,50.09,15000.0
2007-12-13 11:45:00,50.09,50.1,50.05,50.08,18200.0,50.09,50.1,50.05,50.08,18200.0
2007-12-13 11:50:00,50.08,50.22,50.07,50.21,28600.0,50.08,50.22,50.07,50.21,28600.0
2007-12-13 11:55:00,50.18,50.23,50.16,50.22,26400.0,50.18,50.23,50.16,50.22,26400.0
2007-12-13 12:00:00,50.22,50.31,50.16,50.24,18300.0,50.22,50.31,50.16,50.24,18300.0
2007-12-13 12:05:00,50.27,50.29,50.18,50.25,31700.0,50.27,50.29,50.18,50.25,31700.0
2007-12-13 12:10:00,50.26,50.36,50.22,50.25,23300.0,50.26,50.36,50.22,50.25,23300.0
2007-12-13 12:15:00,50.28,50.31,50.17,50.22,28000.0,50.28,50.31,50.17,50.22,28000.0
2007-12-13 12:20:00,50.23,50.27,50.17,50.2,19800.0,50.23,50.27,50.17,50.2,19800.0
2007-12-13 12:25:00,50.2,50.23,50.18,50.19,36600.0,50.2,50.23,50.18,50.19,36600.0
2007-12-13 12:30:00,50.19,50.22,50.16,50.16,17500.0,50.19,50.22,50.16,50.16,17500.0
2007-12-13 12:35:00,50.16,50.19,50.16,50.18,9100.0,50.16,50.19,50.16,50.18,9100.0
2007-12-13 12:40:00,50.17,50.18,50.07,50.07,18600.0,50.17,50.18,50.07,50.07,18600.0
2007-12-13 12:45:00,50.08,50.08,49.9,49.94,31900.0,50.08,50.08,49.9,49.94,31900.0
2007-12-13 12:50:00,49.96,50.05,49.96,50.02,22300.0,49.96,50.05,49.96,50.02,22300.0
2007-12-13 12:55:00,50.02,50.06,50.01,50.02,13100.0,50.02,50.06,50.01,50.02,13100.0
2007-12-13 13:00:00,50.02,50.1,50.01,50.1,15400.0,50.02,50.1,50.01,50.1,15400.0
2007-12-13 13:05:00,50.08,50.09,49.98,50.07,26900.0,50.08,50.09,49.98,50.07,26900.0
2007-12-13 13:10:00,50.08,50.08,49.92,49.99,39200.0,50.08,50.08,49.92,49.99,39200.0
2007-12-13 13:15:00,49.98,50.0,49.86,49.93,13000.0,49.98,50.0,49.86,49.93,13000.0
2007-12-13 13:20:00,49.91,49.91,49.82,49.89,9700.0,49.91,49.91,49.82,49.89,9700.0
2007-12-13 13:25:00,49.88,50.0,49.87,49.97,14500.0,49.88,50.0,49.87,49.97,14500.0
2007-12-13 13:30:00,49.97,49.98,49.86,49.94,18600.0,49.97,49.98,49.86,49.94,18600.0
2007-12-13 13:35:00,49.94,49.99,49.87,49.87,13700.0,49.94,49.99,49.87,49.87,13700.0
2007-12-13 13:40:00,49.88,49.96,49.83,49.92,17800.0,49.88,49.96,49.83,49.92,17800.0
2007-12-13 13:45:00,49.89,49.96,49.85,49.9,15000.0,49.89,49.96,49.85,49.9,15000.0
2007-12-13 13:50:00,49.91,49.99,49.91,49.98,16200.0,49.91,49.99,49.91,49.98,16200.0
2007-12-13 13:55:00,49.98,50.0,49.97,49.97,19900.0,49.98,50.0,49.97,49.97,19900.0
2007-12-13 14:00:00,49.98,50.07,49.91,50.03,31000.0,49.98,50.07,49.91,50.03,31000.0
2007-12-13 14:05:00,50.08,50.08,49.95,49.95,26800.0,50.08,50.08,49.95,49.95,26800.0
2007-12-13 14:10:00,49.97,50.03,49.96,50.03,18200.0,49.97,50.03,49.96,50.03,18200.0
2007-12-13 14:15:00,50.04,50.11,50.01,50.09,33000.0,50.04,50.11,50.01,50.09,33000.0
2007-12-13 14:20:00,50.09,50.15,50.02,50.06,48700.0,50.09,50.15,50.02,50.06,48700.0
2007-12-13 14:25:00,50.07,50.17,50.02,50.16,26700.0,50.07,50.17,50.02,50.16,26700.0
2007-12-13 14:30:00,50.16,50.19,50.1,50.15,37000.0,50.16,50.19,50.1,50.15,37000.0
2007-12-13 14:35:00,50.12,50.21,50.07,50.08,24600.0,50.12,50.21,50.07,50.08,24600.0
2007-12-13 14:40:00,50.08,50.21,50.08,50.21,32800.0,50.08,50.21,50.08,50.21,32800.0
2007-12-13 14:45:00,50.22,50.22,50.08,50.11,24700.0,50.22,50.22,50.08,50.11,24700.0
2007-12-13 14:50:00,50.12,50.29,50.12,50.25,14300.0,50.12,50.29,50.12,50.25,14300.0
2007-12-13 14:55:00,50.26,50.29,50.13,50.15,27300.0,50.26,50.29,50.13,50.15,27300.0
2007-12-13 15:00:00,50.14,50.27,50.11,50.25,21200.0,50.14,50.27,50.11,50.25,21200.0
2007-12-13 15:05:00,50.27,50.29,50.19,50.19,25300.0,50.27,50.29,50.19,50.19,25300.0
2007-12-13 15:10:00,50.2,50.21,50.08,50.09,18000.0,50.2,50.21,50.08,50.09,18000.0
2007-12-13 15:15:00,50.09,50.16,50.0,50.14,16600.0,50.09,50.16,50.0,50.14,16600.0
2007-12-13 15:20:00,50.14,50.19,50.01,50.08,23000.0,50.14,50.19,50.01,50.08,23000.0
2007-12-13 15:25:00,50.07,50.38,50.07,50.35,38900.0,50.07,50.38,50.07,50.35,38900.0
2007-12-13 15:30:00,50.34,50.38,50.21,50.35,24800.0,50.34,50.38,50.21,50.35,24800.0
2007-12-13 15:35:00,50.35,50.37,50.19,50.23,20000.0,50.35,50.37,50.19,50.23,20000.0
2007-12-13 15:40:00,50.23,50.39,50.23,50.39,48700.0,50.23,50.39,50.23,50.39,48700.0
2007-12-13 15:45:00,50.38,50.47,50.37,50.44,59600.0,50.38,50.47,50.37,50.44,59600.0
2007-12-13 15:50:00,50.43,50.47,50.34,50.41,45300.0,50.43,50.47,50.34,50.41,45300.0
2007-12-13 15:55:00,50.4,50.47,50.33,50.37,59900.0,50.4,50.47,50.33,50.37,59900.0
2007-12-14 09:30:00,50.48,50.48,49.81,49.88,30300.0,50.48,50.48,49.81,49.88,30300.0
2007-12-14 09:35:00,49.84,49.88,49.64,49.86,23000.0,49.84,49.88,49.64,49.86,23000.0
2007-12-14 09:40:00,49.83,49.99,49.81,49.96,13000.0,49.83,49.99,49.81,49.96,13000.0
2007-12-14 09:45:00,49.95,49.95,49.73,49.83,24100.0,49.95,49.95,49.73,49.83,24100.0
2007-12-14 09:50:00,49.86,49.94,49.79,49.89,18900.0,49.86,49.94,49.79,49.89,18900.0
2007-12-14 09:55:00,49.85,50.04,49.85,49.96,14400.0,49.85,50.04,49.85,49.96,14400.0
2007-12-14 10:00:00,49.99,50.05,49.93,50.02,118100.0,49.99,50.05,49.93,50.02,118100.0
2007-12-14 10:05:00,50.06,50.06,49.94,50.04,46700.0,50.06,50.06,49.94,50.04,46700.0
2007-12-14 10:10:00,50.05,50.17,49.99,50.08,24100.0,50.05,50.17,49.99,50.08,24100.0
2007-12-14 10:15:00,50.08,50.1,49.97,50.07,26400.0,50.08,50.1,49.97,50.07,26400.0
2007-12-14 10:20:00,50.05,50.13,49.98,50.12,16900.0,50.05,50.13,49.98,50.12,16900.0
2007-12-14 10:25:00,50.13,50.35,50.1,50.29,22400.0,50.13,50.35,50.1,50.29,22400.0
2007-12-14 10:30:00,50.29,50.29,50.18,50.26,11800.0,50.29,50.29,50.18,50.26,11800.0
2007-12-14 10:35:00,50.26,50.35,50.26,50.3,16000.0,50.26,50.35,50.26,50.3,16000.0
2007-12-14 10:40:00,50.3,50.48,50.29,50.4,21400.0,50.3,50.48,50.29,50.4,21400.0
2007-12-14 10:45:00,50.43,50.5,50.43,50.5,42800.0,50.43,50.5,50.43,50.5,42800.0
2007-12-14 10:50:00,50.5,50.5,50.3,50.3,63200.0,50.5,50.5,50.3,50.3,63200.0
2007-12-14 10:55:00,50.31,50.38,50.31,50.34,14600.0,50.31,50.38,50.31,50.34,14600.0
2007-12-14 11:00:00,50.35,50.39,50.25,50.35,32500.0,50.35,50.39,50.25,50.35,32500.0
2007-12-14 11:05:00,50.33,50.35,50.19,50.25,44600.0,50.33,50.35,50.19,50.25,44600.0
2007-12-14 11:10:00,50.25,50.33,50.2,50.33,40700.0,50.25,50.33,50.2,50.33,40700.0
2007-12-14 11:15:00,50.35,50.44,50.34,50.38,14900.0,50.35,50.44,50.34,50.38,14900.0
2007-12-14 11:20:00,50.39,50.48,50.38,50.45,11800.0,50.39,50.48,50.38,50.45,11800.0
2007-12-14 11:25:00,50.45,50.49,50.45,50.47,11200.0,50.45,50.49,50.45,50.47,11200.0
2007-12-14 11:30:00,50.46,50.5,50.46,50.49,28700.0,50.46,50.5,50.46,50.49,28700.0
2007-12-14 11:35:00,50.49,50.56,50.47,50.49,28400.0,50.49,50.56,50.47,50.49,28400.0
2007-12-14 11:40:00,50.5,50.5,50.48,50.5,21400.0,50.5,50.5,50.48,50.5,21400.0
2007-12-14 11:45:00,50.5,50.5,50.35,50.49,27200.0,50.5,50.5,50.35,50.49,27200.0
2007-12-14 11:50:00,50.49,50.5,50.46,50.5,21800.0,50.49,50.5,50.46,50.5,21800.0
2007-12-14 11:55:00,50.49,50.5,50.46,50.5,42200.0,50.49,50.5,50.46,50.5,42200.0
2007-12-14 12:00:00,50.47,50.5,50.47,50.49,37500.0,50.47,50.5,50.47,50.49,37500.0
2007-12-14 12:05:00,50.49,50.49,50.47,50.48,13900.0,50.49,50.49,50.47,50.48,13900.0
2007-12-14 12:10:00,50.48,50.5,50.46,50.47,11100.0,50.48,50.5,50.46,50.47,11100.0
2007-12-14 12:15:00,50.48,50.5,50.45,50.46,18800.0,50.48,50.5,50.45,50.46,18800.0
2007-12-14 12:20:00,50.47,50.5,50.46,50.47,37400.0,50.47,50.5,50.46,50.47,37400.0
2007-12-14 12:25:00,50.47,50.48,50.25,50.28,13200.0,50.47,50.48,50.25,50.28,13200.0
2007-12-14 12:30:00,50.29,50.32,50.19,50.2,12100.0,50.29,50.32,50.19,50.2,12100.0
2007-12-14 12:35:00,50.21,50.31,50.21,50.3,14100.0,50.21,50.31,50.21,50.3,14100.0
2007-12-14 12:40:00,50.27,50.37,50.24,50.37,10000.0,50.27,50.37,50.24,50.37,10000.0
2007-12-14 12:45:00,50.36,50.36,50.31,50.31,6700.0,50.36,50.36,50.31,50.31,6700.0
2007-12-14 12:50:00,50.32,50.41,50.32,50.34,13800.0,50.32,50.41,50.32,50.34,13800.0
2007-12-14 12:55:00,50.32,50.36,50.29,50.29,8200.0,50.32,50.36,50.29,50.29,8200.0
2007-12-14 13:00:00,50.31,50.34,50.27,50.34,10500.0,50.31,50.34,50.27,50.34,10500.0
2007-12-14 13:05:00,50.35,50.37,50.28,50.35,16300.0,50.35,50.37,50.28,50.35,16300.0
2007-12-14 13:10:00,50.34,50.36,50.33,50.33,5300.0,50.34,50.36,50.33,50.33,5300.0
2007-12-14 13:15:00,50.33,50.43,50.32,50.37,23500.0,50.33,50.43,50.32,50.37,23500.0
2007-12-14 13:20:00,50.38,50.4,50.35,50.4,5000.0,50.38,50.4,50.35,50.4,5000.0
2007-12-14 13:25:00,50.39,50.45,50.39,50.4,10500.0,50.39,50.45,50.39,50.4,10500.0
2007-12-14 13:30:00,50.39,50.42,50.31,50.42,11300.0,50.39,50.42,50.31,50.42,11300.0
2007-12-14 13:35:00,50.42,50.44,50.35,50.39,23200.0,50.42,50.44,50.35,50.39,23200.0
2007-12-14 13:40:00,50.4,50.4,50.13,50.13,49700.0,50.4,50.4,50.13,50.13,49700.0
2007-12-14 13:45:00,50.15,50.33,50.14,50.29,19700.0,50.15,50.33,50.14,50.29,19700.0
2007-12-14 13:50:00,50.29,50.32,50.19,50.21,25200.0,50.29,50.32,50.19,50.21,25200.0
2007-12-14 13:55:00,50.21,50.22,50.11,50.11,17700.0,50.21,50.22,50.11,50.11,17700.0
2007-12-14 14:00:00,50.11,50.24,50.06,50.22,18400.0,50.11,50.24,50.06,50.22,18400.0
2007-12-14 14:05:00,50.21,50.24,50.14,50.22,14200.0,50.21,50.24,50.14,50.22,14200.0
2007-12-14 14:10:00,50.24,50.27,50.18,50.23,16200.0,50.24,50.27,50.18,50.23,16200.0
2007-12-14 14:15:00,50.23,50.26,50.12,50.15,35500.0,50.23,50.26,50.12,50.15,35500.0
2007-12-14 14:20:00,50.15,50.25,50.12,50.16,58100.0,50.15,50.25,50.12,50.16,58100.0
2007-12-14 14:25:00,50.15,50.16,50.04,50.04,20500.0,50.15,50.16,50.04,50.04,20500.0
2007-12-14 14:30:00,50.04,50.17,49.96,50.15,19700.0,50.04,50.17,49.96,50.15,19700.0
2007-12-14 14:35:00,50.15,50.16,50.1,50.15,14100.0,50.15,50.16,50.1,50.15,14100.0
2007-12-14 14:40:00,50.15,50.18,50.06,50.07,19200.0,50.15,50.18,50.06,50.07,19200.0
2007-12-14 14:45:00,50.06,50.09,49.95,50.0,23200.0,50.06,50.09,49.95,50.0,23200.0
2007-12-14 14:50:00,49.99,50.01,49.95,49.97,22100.0,49.99,50.01,49.95,49.97,22100.0
2007-12-14 14:55:00,49.98,49.99,49.87,49.92,28600.0,49.98,49.99,49.87,49.92,28600.0
2007-12-14 15:00:00,49.92,50.01,49.87,49.97,31000.0,49.92,50.01,49.87,49.97,31000.0
2007-12-14 15:05:00,49.99,50.01,49.96,50.01,42800.0,49.99,50.01,49.96,50.01,42800.0
2007-12-14 15:10:00,49.98,50.02,49.98,50.0,7400.0,49.98,50.02,49.98,50.0,7400.0
2007-12-14 15:15:00,50.0,50.0,49.75,49.76,24900.0,50.0,50.0,49.75,49.76,24900.0
2007-12-14 15:20:00,49.76,49.86,49.75,49.82,20400.0,49.76,49.86,49.75,49.82,20400.0
2007-12-14 15:25:00,49.81,49.81,49.65,49.73,39800.0,49.81,49.81,49.65,49.73,39800.0
2007-12-14 15:30:00,49.74,49.8,49.73,49.78,40500.0,49.74,49.8,49.73,49.78,40500.0
2007-12-14 15:35:00,49.78,49.79,49.67,49.71,61900.0,49.78,49.79,49.67,49.71,61900.0
2007-12-14 15:40:00,49.71,49.76,49.65,49.71,60000.0,49.71,49.76,49.65,49.71,60000.0
2007-12-14 15:45:00,49.72,49.75,49.68,49.73,38400.0,49.72,49.75,49.68,49.73,38400.0
2007-12-14 15:50:00,49.72,49.72,49.61,49.62,47300.0,49.72,49.72,49.61,49.62,47300.0
2007-12-14 15:55:00,49.62,49.63,49.54,49.6,85700.0,49.62,49.63,49.54,49.6,85700.0
2007-12-17 09:30:00,49.58,49.59,49.23,49.33,18900.0,49.58,49.59,49.23,49.33,18900.0
2007-12-17 09:35:00,49.31,49.31,49.02,49.06,7800.0,49.31,49.31,49.02,49.06,7800.0
2007-12-17 09:40:00,49.07,49.07,49.0,49.04,30900.0,49.07,49.07,49.0,49.04,30900.0
2007-12-17 09:45:00,49.03,49.16,49.02,49.14,29700.0,49.03,49.16,49.02,49.14,29700.0
2007-12-17 09:50:00,49.14,49.18,49.03,49.03,21700.0,49.14,49.18,49.03,49.03,21700.0
2007-12-17 09:55:00,49.03,49.18,48.71,48.83,98200.0,49.03,49.18,48.71,48.83,98200.0
2007-12-17 10:00:00,48.86,49.03,48.86,48.99,11400.0,48.86,49.03,48.86,48.99,11400.0
2007-12-17 10:05:00,48.99,49.01,48.68,48.73,23400.0,48.99,49.01,48.68,48.73,23400.0
2007-12-17 10:10:00,48.74,48.9,48.73,48.84,21400.0,48.74,48.9,48.73,48.84,21400.0
2007-12-17 10:15:00,48.84,48.9,48.76,48.88,28100.0,48.84,48.9,48.76,48.88,28100.0
2007-12-17 10:20:00,48.88,48.91,48.68,48.71,30400.0,48.88,48.91,48.68,48.71,30400.0
2007-12-17 10:25:00,48.7,48.7,48.45,48.51,28700.0,48.7,48.7,48.45,48.51,28700.0
2007-12-17 10:30:00,48.51,48.68,48.46,48.67,20000.0,48.51,48.68,48.46,48.67,20000.0
2007-12-17 10:35:00,48.68,48.86,48.65,48.78,18800.0,48.68,48.86,48.65,48.78,18800.0
2007-12-17 10:40:00,48.8,48.93,48.78,48.92,11200.0,48.8,48.93,48.78,48.92,11200.0
2007-12-17 10:45:00,48.93,48.98,48.92,48.95,14800.0,48.93,48.98,48.92,48.95,14800.0
2007-12-17 10:50:00,48.94,49.01,48.93,49.01,15300.0,48.94,49.01,48.93,49.01,15300.0
2007-12-17 10:55:00,49.0,49.08,48.94,48.96,10700.0,49.0,49.08,48.94,48.96,10700.0
2007-12-17 11:00:00,48.98,49.04,48.96,48.96,19200.0,48.98,49.04,48.96,48.96,19200.0
2007-12-17 11:05:00,48.96,48.98,48.96,48.97,3300.0,48.96,48.98,48.96,48.97,3300.0
2007-12-17 11:10:00,48.97,49.02,48.9,48.94,22800.0,48.97,49.02,48.9,48.94,22800.0
2007-12-17 11:15:00,48.94,49.02,48.94,49.02,7100.0,48.94,49.02,48.94,49.02,7100.0
2007-12-17 11:20:00,49.01,49.04,48.95,49.0,17600.0,49.01,49.04,48.95,49.0,17600.0
2007-12-17 11:25:00,48.99,49.01,48.93,48.98,7400.0,48.99,49.01,48.93,48.98,7400.0
2007-12-17 11:30:00,48.98,49.06,48.98,49.02,12300.0,48.98,49.06,48.98,49.02,12300.0
2007-12-17 11:35:00,49.02,49.02,48.96,49.01,14500.0,49.02,49.02,48.96,49.01,14500.0
2007-12-17 11:40:00,49.0,49.09,48.92,48.94,23900.0,49.0,49.09,48.92,48.94,23900.0
2007-12-17 11:45:00,48.92,48.95,48.86,48.87,9600.0,48.92,48.95,48.86,48.87,9600.0
2007-12-17 11:50:00,48.86,49.0,48.83,49.0,8400.0,48.86,49.0,48.83,49.0,8400.0
2007-12-17 11:55:00,49.0,49.05,48.99,49.0,11800.0,49.0,49.05,48.99,49.0,11800.0
2007-12-17 12:00:00,49.02,49.1,49.02,49.08,32200.0,49.02,49.1,49.02,49.08,32200.0
2007-12-17 12:05:00,49.08,49.14,49.06,49.07,30500.0,49.08,49.14,49.06,49.07,30500.0
2007-12-17 12:10:00,49.07,49.09,49.06,49.07,7300.0,49.07,49.09,49.06,49.07,7300.0
2007-12-17 12:15:00,49.06,49.06,49.01,49.03,10900.0,49.06,49.06,49.01,49.03,10900.0
2007-12-17 12:20:00,49.01,49.05,49.0,49.01,8400.0,49.01,49.05,49.0,49.01,8400.0
2007-12-17 12:25:00,49.02,49.02,49.0,49.0,3600.0,49.02,49.02,49.0,49.0,3600.0
2007-12-17 12:30:00,49.0,49.05,49.0,49.02,12500.0,49.0,49.05,49.0,49.02,12500.0
2007-12-17 12:35:00,49.02,49.02,49.0,49.0,9400.0,49.02,49.02,49.0,49.0,9400.0
2007-12-17 12:40:00,49.0,49.0,48.87,48.87,9600.0,49.0,49.0,48.87,48.87,9600.0
2007-12-17 12:45:00,48.86,48.86,48.8,48.86,11700.0,48.86,48.86,48.8,48.86,11700.0
2007-12-17 12:50:00,48.86,48.98,48.86,48.97,8200.0,48.86,48.98,48.86,48.97,8200.0
2007-12-17 12:55:00,48.96,49.02,48.96,49.02,10400.0,48.96,49.02,48.96,49.02,10400.0
2007-12-17 13:00:00,49.04,49.09,49.03,49.07,17800.0,49.04,49.09,49.03,49.07,17800.0
2007-12-17 13:05:00,49.07,49.1,48.91,48.94,23100.0,49.07,49.1,48.91,48.94,23100.0
2007-12-17 13:10:00,48.94,48.94,48.84,48.86,9700.0,48.94,48.94,48.84,48.86,9700.0
2007-12-17 13:15:00,48.85,48.85,48.73,48.73,22000.0,48.85,48.85,48.73,48.73,22000.0
2007-12-17 13:20:00,48.76,48.88,48.74,48.86,14800.0,48.76,48.88,48.74,48.86,14800.0
2007-12-17 13:25:00,48.85,48.85,48.79,48.81,11100.0,48.85,48.85,48.79,48.81,11100.0
2007-12-17 13:30:00,48.79,48.82,48.79,48.81,5700.0,48.79,48.82,48.79,48.81,5700.0
2007-12-17 13:35:00,48.81,48.84,48.68,48.69,12400.0,48.81,48.84,48.68,48.69,12400.0
2007-12-17 13:40:00,48.69,48.7,48.56,48.58,15200.0,48.69,48.7,48.56,48.58,15200.0
2007-12-17 13:45:00,48.58,48.63,48.5,48.52,13300.0,48.58,48.63,48.5,48.52,13300.0
2007-12-17 13:50:00,48.54,48.6,48.48,48.58,22200.0,48.54,48.6,48.48,48.58,22200.0
2007-12-17 13:55:00,48.59,48.7,48.57,48.57,16300.0,48.59,48.7,48.57,48.57,16300.0
2007-12-17 14:00:00,48.57,48.7,48.55,48.7,9400.0,48.57,48.7,48.55,48.7,9400.0
2007-12-17 14:05:00,48.7,48.73,48.61,48.61,29300.0,48.7,48.73,48.61,48.61,29300.0
2007-12-17 14:10:00,48.61,48.64,48.55,48.55,11600.0,48.61,48.64,48.55,48.55,11600.0
2007-12-17 14:15:00,48.56,48.59,48.54,48.57,8500.0,48.56,48.59,48.54,48.57,8500.0
2007-12-17 14:20:00,48.58,48.73,48.58,48.67,17400.0,48.58,48.73,48.58,48.67,17400.0
2007-12-17 14:25:00,48.68,48.75,48.67,48.7,15000.0,48.68,48.75,48.67,48.7,15000.0
2007-12-17 14:30:00,48.7,48.77,48.7,48.72,15600.0,48.7,48.77,48.7,48.72,15600.0
2007-12-17 14:35:00,48.71,48.72,48.69,48.7,19700.0,48.71,48.72,48.69,48.7,19700.0
2007-12-17 14:40:00,48.7,48.71,48.65,48.66,25800.0,48.7,48.71,48.65,48.66,25800.0
2007-12-17 14:45:00,48.66,48.68,48.65,48.68,9900.0,48.66,48.68,48.65,48.68,9900.0
2007-12-17 14:50:00,48.67,48.68,48.58,48.6,19900.0,48.67,48.68,48.58,48.6,19900.0
2007-12-17 14:55:00,48.59,48.61,48.5,48.55,31400.0,48.59,48.61,48.5,48.55,31400.0
2007-12-17 15:00:00,48.54,48.56,48.5,48.52,18700.0,48.54,48.56,48.5,48.52,18700.0
2007-12-17 15:05:00,48.52,48.57,48.5,48.55,85900.0,48.52,48.57,48.5,48.55,85900.0
2007-12-17 15:10:00,48.56,48.6,48.55,48.6,44300.0,48.56,48.6,48.55,48.6,44300.0
2007-12-17 15:15:00,48.6,48.62,48.59,48.6,23700.0,48.6,48.62,48.59,48.6,23700.0
2007-12-17 15:20:00,48.59,48.73,48.59,48.71,57200.0,48.59,48.73,48.59,48.71,57200.0
2007-12-17 15:25:00,48.71,48.71,48.64,48.65,31600.0,48.71,48.71,48.64,48.65,31600.0
2007-12-17 15:30:00,48.65,48.78,48.65,48.73,38500.0,48.65,48.78,48.65,48.73,38500.0
2007-12-17 15:35:00,48.73,48.93,48.73,48.81,40300.0,48.73,48.93,48.73,48.81,40300.0
2007-12-17 15:40:00,48.82,48.85,48.73,48.77,39900.0,48.82,48.85,48.73,48.77,39900.0
2007-12-17 15:45:00,48.79,48.79,48.67,48.69,31500.0,48.79,48.79,48.67,48.69,31500.0
2007-12-17 15:50:00,48.67,48.67,48.6,48.63,54400.0,48.67,48.67,48.6,48.63,54400.0
2007-12-17 15:55:00,48.64,48.64,48.5,48.55,73500.0,48.64,48.64,48.5,48.55,73500.0
2007-12-18 09:30:00,48.95,48.95,48.41,48.72,53000.0,48.95,48.95,48.41,48.72,53000.0
2007-12-18 09:35:00,48.74,49.03,48.68,48.95,30800.0,48.74,49.03,48.68,48.95,30800.0
2007-12-18 09:40:00,48.97,49.27,48.86,49.27,35900.0,48.97,49.27,48.86,49.27,35900.0
2007-12-18 09:45:00,49.26,49.32,49.12,49.23,28100.0,49.26,49.32,49.12,49.23,28100.0
2007-12-18 09:50:00,49.23,49.45,49.19,49.26,42200.0,49.23,49.45,49.19,49.26,42200.0
2007-12-18 09:55:00,49.27,49.33,49.24,49.28,31100.0,49.27,49.33,49.24,49.28,31100.0
2007-12-18 10:00:00,49.25,49.36,49.25,49.29,74700.0,49.25,49.36,49.25,49.29,74700.0
2007-12-18 10:05:00,49.28,49.5,49.24,49.44,68800.0,49.28,49.5,49.24,49.44,68800.0
2007-12-18 10:10:00,49.43,49.45,49.27,49.29,22900.0,49.43,49.45,49.27,49.29,22900.0
2007-12-18 10:15:00,49.3,49.48,49.3,49.48,19200.0,49.3,49.48,49.3,49.48,19200.0
2007-12-18 10:20:00,49.49,49.76,49.46,49.65,29000.0,49.49,49.76,49.46,49.65,29000.0
2007-12-18 10:25:00,49.66,49.68,49.56,49.6,18400.0,49.66,49.68,49.56,49.6,18400.0
2007-12-18 10:30:00,49.61,49.61,49.5,49.5,41000.0,49.61,49.61,49.5,49.5,41000.0
2007-12-18 10:35:00,49.49,49.54,49.46,49.53,48800.0,49.49,49.54,49.46,49.53,48800.0
2007-12-18 10:40:00,49.52,49.65,49.5,49.6,15000.0,49.52,49.65,49.5,49.6,15000.0
2007-12-18 10:45:00,49.61,49.76,49.53,49.75,16300.0,49.61,49.76,49.53,49.75,16300.0
2007-12-18 10:50:00,49.74,49.74,49.57,49.62,10600.0,49.74,49.74,49.57,49.62,10600.0
2007-12-18 10:55:00,49.58,49.77,49.56,49.76,11400.0,49.58,49.77,49.56,49.76,11400.0
2007-12-18 11:00:00,49.76,49.76,49.71,49.75,15600.0,49.76,49.76,49.71,49.75,15600.0
2007-12-18 11:05:00,49.74,49.74,49.71,49.72,9300.0,49.74,49.74,49.71,49.72,9300.0
2007-12-18 11:10:00,49.71,49.71,49.57,49.61,7200.0,49.71,49.71,49.57,49.61,7200.0
2007-12-18 11:15:00,49.59,49.72,49.59,49.72,13500.0,49.59,49.72,49.59,49.72,13500.0
2007-12-18 11:20:00,49.71,49.76,49.69,49.7,28400.0,49.71,49.76,49.69,49.7,28400.0
2007-12-18 11:25:00,49.7,49.72,49.68,49.69,22000.0,49.7,49.72,49.68,49.69,22000.0
2007-12-18 11:30:00,49.69,49.74,49.65,49.72,52200.0,49.69,49.74,49.65,49.72,52200.0
2007-12-18 11:35:00,49.72,49.85,49.71,49.81,14600.0,49.72,49.85,49.71,49.81,14600.0
2007-12-18 11:40:00,49.82,49.82,49.7,49.71,18800.0,49.82,49.82,49.7,49.71,18800.0
2007-12-18 11:45:00,49.71,49.73,49.59,49.67,90200.0,49.71,49.73,49.59,49.67,90200.0
2007-12-18 11:50:00,49.66,49.71,49.64,49.67,163400.0,49.66,49.71,49.64,49.67,163400.0
2007-12-18 11:55:00,49.67,49.68,49.45,49.45,22800.0,49.67,49.68,49.45,49.45,22800.0
2007-12-18 12:00:00,49.47,49.6,49.45,49.54,57300.0,49.47,49.6,49.45,49.54,57300.0
2007-12-18 12:05:00,49.56,49.61,49.53,49.56,26100.0,49.56,49.61,49.53,49.56,26100.0
2007-12-18 12:10:00,49.56,49.56,49.45,49.46,45300.0,49.56,49.56,49.45,49.46,45300.0
2007-12-18 12:15:00,49.45,49.53,49.4,49.49,31500.0,49.45,49.53,49.4,49.49,31500.0
2007-12-18 12:20:00,49.48,49.49,49.44,49.48,13700.0,49.48,49.49,49.44,49.48,13700.0
2007-12-18 12:25:00,49.47,49.59,49.47,49.56,23800.0,49.47,49.59,49.47,49.56,23800.0
2007-12-18 12:30:00,49.55,49.6,49.4,49.47,43500.0,49.55,49.6,49.4,49.47,43500.0
2007-12-18 12:35:00,49.46,49.49,49.45,49.47,15900.0,49.46,49.49,49.45,49.47,15900.0
2007-12-18 12:40:00,49.48,49.55,49.46,49.55,40000.0,49.48,49.55,49.46,49.55,40000.0
2007-12-18 12:45:00,49.56,49.68,49.56,49.57,12200.0,49.56,49.68,49.56,49.57,12200.0
2007-12-18 12:50:00,49.57,49.57,49.42,49.45,10600.0,49.57,49.57,49.42,49.45,10600.0
2007-12-18 12:55:00,49.46,49.48,49.41,49.41,14300.0,49.46,49.48,49.41,49.41,14300.0
2007-12-18 13:00:00,49.4,49.49,49.4,49.44,33500.0,49.4,49.49,49.4,49.44,33500.0
2007-12-18 13:05:00,49.45,49.56,49.45,49.56,8600.0,49.45,49.56,49.45,49.56,8600.0
2007-12-18 13:10:00,49.56,49.57,49.55,49.56,8700.0,49.56,49.57,49.55,49.56,8700.0
2007-12-18 13:15:00,49.56,49.74,49.51,49.74,17100.0,49.56,49.74,49.51,49.74,17100.0
2007-12-18 13:20:00,49.75,49.89,49.73,49.87,27300.0,49.75,49.89,49.73,49.87,27300.0
2007-12-18 13:25:00,49.87,49.95,49.82,49.86,20700.0,49.87,49.95,49.82,49.86,20700.0
2007-12-18 13:30:00,49.84,49.96,49.77,49.95,29900.0,49.84,49.96,49.77,49.95,29900.0
2007-12-18 13:35:00,49.96,50.0,49.86,49.87,108300.0,49.96,50.0,49.86,49.87,108300.0
2007-12-18 13:40:00,49.88,50.0,49.88,49.98,19300.0,49.88,50.0,49.88,49.98,19300.0
2007-12-18 13:45:00,49.98,49.99,49.87,49.89,16000.0,49.98,49.99,49.87,49.89,16000.0
2007-12-18 13:50:00,49.89,49.89,49.77,49.81,9800.0,49.89,49.89,49.77,49.81,9800.0
2007-12-18 13:55:00,49.82,49.82,49.76,49.8,7000.0,49.82,49.82,49.76,49.8,7000.0
2007-12-18 14:00:00,49.8,49.93,49.8,49.84,13300.0,49.8,49.93,49.8,49.84,13300.0
2007-12-18 14:05:00,49.84,49.97,49.75,49.9,26400.0,49.84,49.97,49.75,49.9,26400.0
2007-12-18 14:10:00,49.91,49.93,49.77,49.83,27500.0,49.91,49.93,49.77,49.83,27500.0
2007-12-18 14:15:00,49.86,50.0,49.85,49.93,20700.0,49.86,50.0,49.85,49.93,20700.0
2007-12-18 14:20:00,49.92,50.0,49.89,49.96,20500.0,49.92,50.0,49.89,49.96,20500.0
2007-12-18 14:25:00,49.96,50.01,49.93,49.99,33400.0,49.96,50.01,49.93,49.99,33400.0
2007-12-18 14:30:00,49.98,50.03,49.85,49.95,76100.0,49.98,50.03,49.85,49.95,76100.0
2007-12-18 14:35:00,49.96,49.97,49.85,49.87,35400.0,49.96,49.97,49.85,49.87,35400.0
2007-12-18 14:40:00,49.88,49.9,49.73,49.82,21100.0,49.88,49.9,49.73,49.82,21100.0
2007-12-18 14:45:00,49.82,49.83,49.72,49.79,28500.0,49.82,49.83,49.72,49.79,28500.0
2007-12-18 14:50:00,49.81,49.84,49.64,49.68,19600.0,49.81,49.84,49.64,49.68,19600.0
2007-12-18 14:55:00,49.67,49.85,49.67,49.84,30200.0,49.67,49.85,49.67,49.84,30200.0
2007-12-18 15:00:00,49.85,49.91,49.78,49.83,25300.0,49.85,49.91,49.78,49.83,25300.0
2007-12-18 15:05:00,49.82,49.97,49.82,49.92,27400.0,49.82,49.97,49.82,49.92,27400.0
2007-12-18 15:10:00,49.92,49.97,49.85,49.93,42300.0,49.92,49.97,49.85,49.93,42300.0
2007-12-18 15:15:00,49.95,49.98,49.89,49.92,29300.0,49.95,49.98,49.89,49.92,29300.0
2007-12-18 15:20:00,49.93,49.94,49.81,49.85,22100.0,49.93,49.94,49.81,49.85,22100.0
2007-12-18 15:25:00,49.85,50.0,49.84,49.93,26700.0,49.85,50.0,49.84,49.93,26700.0
2007-12-18 15:30:00,49.91,50.0,49.88,49.98,37000.0,49.91,50.0,49.88,49.98,37000.0
2007-12-18 15:35:00,49.98,50.01,49.91,49.99,45200.0,49.98,50.01,49.91,49.99,45200.0
2007-12-18 15:40:00,49.99,50.02,49.84,49.92,54600.0,49.99,50.02,49.84,49.92,54600.0
2007-12-18 15:45:00,49.92,49.93,49.73,49.74,35300.0,49.92,49.93,49.73,49.74,35300.0
2007-12-18 15:50:00,49.73,49.78,49.63,49.75,28200.0,49.73,49.78,49.63,49.75,28200.0
2007-12-18 15:55:00,49.74,49.8,49.7,49.77,55200.0,49.74,49.8,49.7,49.77,55200.0
2007-12-19 09:30:00,49.63,50.0,49.6,49.75,23400.0,49.63,50.0,49.6,49.75,23400.0
2007-12-19 09:35:00,49.76,49.96,49.67,49.94,15700.0,49.76,49.96,49.67,49.94,15700.0
2007-12-19 09:40:00,49.93,49.97,49.93,49.97,2900.0,49.93,49.97,49.93,49.97,2900.0
2007-12-19 09:45:00,49.99,49.99,49.8,49.93,26300.0,49.99,49.99,49.8,49.93,26300.0
2007-12-19 09:50:00,49.92,50.01,49.92,50.0,33600.0,49.92,50.01,49.92,50.0,33600.0
2007-12-19 09:55:00,50.0,50.0,49.87,49.89,21300.0,50.0,50.0,49.87,49.89,21300.0
2007-12-19 10:00:00,49.89,49.97,49.82,49.94,26200.0,49.89,49.97,49.82,49.94,26200.0
2007-12-19 10:05:00,49.97,50.02,49.9,49.98,39500.0,49.97,50.02,49.9,49.98,39500.0
2007-12-19 10:10:00,49.97,49.99,49.84,49.9,14700.0,49.97,49.99,49.84,49.9,14700.0
2007-12-19 10:15:00,49.9,49.92,49.82,49.9,14800.0,49.9,49.92,49.82,49.9,14800.0
2007-12-19 10:20:00,49.91,50.0,49.91,49.97,14000.0,49.91,50.0,49.91,49.97,14000.0
2007-12-19 10:25:00,49.96,49.96,49.87,49.9,21600.0,49.96,49.96,49.87,49.9,21600.0
2007-12-19 10:30:00,49.88,49.92,49.86,49.9,10600.0,49.88,49.92,49.86,49.9,10600.0
2007-12-19 10:35:00,49.89,49.91,49.79,49.84,23700.0,49.89,49.91,49.79,49.84,23700.0
2007-12-19 10:40:00,49.82,49.96,49.76,49.95,19900.0,49.82,49.96,49.76,49.95,19900.0
2007-12-19 10:45:00,49.95,49.96,49.8,49.83,21000.0,49.95,49.96,49.8,49.83,21000.0
2007-12-19 10:50:00,49.81,49.91,49.8,49.86,10200.0,49.81,49.91,49.8,49.86,10200.0
2007-12-19 10:55:00,49.84,49.86,49.8,49.83,5400.0,49.84,49.86,49.8,49.83,5400.0
2007-12-19 11:00:00,49.8,49.8,49.7,49.71,8600.0,49.8,49.8,49.7,49.71,8600.0
2007-12-19 11:05:00,49.71,49.73,49.54,49.55,16200.0,49.71,49.73,49.54,49.55,16200.0
2007-12-19 11:10:00,49.53,49.57,49.46,49.48,45500.0,49.53,49.57,49.46,49.48,45500.0
2007-12-19 11:15:00,49.48,49.51,49.45,49.45,25000.0,49.48,49.51,49.45,49.45,25000.0
2007-12-19 11:20:00,49.46,49.53,49.4,49.5,23700.0,49.46,49.53,49.4,49.5,23700.0
2007-12-19 11:25:00,49.51,49.52,49.41,49.41,19500.0,49.51,49.52,49.41,49.41,19500.0
2007-12-19 11:30:00,49.41,49.49,49.4,49.45,31000.0,49.41,49.49,49.4,49.45,31000.0
2007-12-19 11:35:00,49.44,49.51,49.44,49.5,16800.0,49.44,49.51,49.44,49.5,16800.0
2007-12-19 11:40:00,49.49,49.55,49.46,49.46,25800.0,49.49,49.55,49.46,49.46,25800.0
2007-12-19 11:45:00,49.48,49.49,49.4,49.47,11100.0,49.48,49.49,49.4,49.47,11100.0
2007-12-19 11:50:00,49.44,49.5,49.41,49.5,11700.0,49.44,49.5,49.41,49.5,11700.0
2007-12-19 11:55:00,49.49,49.5,49.4,49.4,23000.0,49.49,49.5,49.4,49.4,23000.0
2007-12-19 12:00:00,49.4,49.47,49.35,49.4,28100.0,49.4,49.47,49.35,49.4,28100.0
2007-12-19 12:05:00,49.4,49.47,49.39,49.45,13400.0,49.4,49.47,49.39,49.45,13400.0
2007-12-19 12:10:00,49.48,49.51,49.47,49.51,17400.0,49.48,49.51,49.47,49.51,17400.0
2007-12-19 12:15:00,49.51,49.51,49.44,49.46,15000.0,49.51,49.51,49.44,49.46,15000.0
2007-12-19 12:20:00,49.46,49.58,49.46,49.55,20900.0,49.46,49.58,49.46,49.55,20900.0
2007-12-19 12:25:00,49.51,49.55,49.5,49.53,7200.0,49.51,49.55,49.5,49.53,7200.0
2007-12-19 12:30:00,49.53,49.53,49.36,49.36,23900.0,49.53,49.53,49.36,49.36,23900.0
2007-12-19 12:35:00,49.36,49.42,49.36,49.38,10300.0,49.36,49.42,49.36,49.38,10300.0
2007-12-19 12:40:00,49.38,49.41,49.35,49.36,36600.0,49.38,49.41,49.35,49.36,36600.0
2007-12-19 12:45:00,49.37,49.42,49.36,49.41,10300.0,49.37,49.42,49.36,49.41,10300.0
2007-12-19 12:50:00,49.4,49.46,49.39,49.46,15200.0,49.4,49.46,49.39,49.46,15200.0
2007-12-19 12:55:00,49.5,49.55,49.5,49.54,16400.0,49.5,49.55,49.5,49.54,16400.0
2007-12-19 13:00:00,49.52,49.52,49.45,49.45,19300.0,49.52,49.52,49.45,49.45,19300.0
2007-12-19 13:05:00,49.46,49.48,49.42,49.42,9500.0,49.46,49.48,49.42,49.42,9500.0
2007-12-19 13:10:00,49.43,49.43,49.4,49.4,10300.0,49.43,49.43,49.4,49.4,10300.0
2007-12-19 13:15:00,49.4,49.43,49.34,49.34,27400.0,49.4,49.43,49.34,49.34,27400.0
2007-12-19 13:20:00,49.33,49.33,49.21,49.26,37900.0,49.33,49.33,49.21,49.26,37900.0
2007-12-19 13:25:00,49.26,49.29,49.21,49.28,12900.0,49.26,49.29,49.21,49.28,12900.0
2007-12-19 13:30:00,49.28,49.29,49.2,49.28,9300.0,49.28,49.29,49.2,49.28,9300.0
2007-12-19 13:35:00,49.24,49.39,49.23,49.39,11300.0,49.24,49.39,49.23,49.39,11300.0
2007-12-19 13:40:00,49.39,49.42,49.33,49.42,8000.0,49.39,49.42,49.33,49.42,8000.0
2007-12-19 13:45:00,49.41,49.42,49.26,49.33,29100.0,49.41,49.42,49.26,49.33,29100.0
2007-12-19 13:50:00,49.33,49.45,49.33,49.45,20800.0,49.33,49.45,49.33,49.45,20800.0
2007-12-19 13:55:00,49.46,49.53,49.45,49.46,14700.0,49.46,49.53,49.45,49.46,14700.0
2007-12-19 14:00:00,49.45,49.58,49.44,49.56,27800.0,49.45,49.58,49.44,49.56,27800.0
2007-12-19 14:05:00,49.54,49.6,49.54,49.59,18400.0,49.54,49.6,49.54,49.59,18400.0
2007-12-19 14:10:00,49.59,49.77,49.59,49.75,30900.0,49.59,49.77,49.59,49.75,30900.0
2007-12-19 14:15:00,49.76,49.83,49.74,49.76,22100.0,49.76,49.83,49.74,49.76,22100.0
2007-12-19 14:20:00,49.77,49.92,49.77,49.9,10600.0,49.77,49.92,49.77,49.9,10600.0
2007-12-19 14:25:00,49.9,49.94,49.85,49.9,22900.0,49.9,49.94,49.85,49.9,22900.0
2007-12-19 14:30:00,49.92,49.95,49.84,49.84,15200.0,49.92,49.95,49.84,49.84,15200.0
2007-12-19 14:35:00,49.84,49.86,49.8,49.83,10600.0,49.84,49.86,49.8,49.83,10600.0
2007-12-19 14:40:00,49.83,49.95,49.82,49.93,6900.0,49.83,49.95,49.82,49.93,6900.0
2007-12-19 14:45:00,49.93,49.95,49.86,49.92,8700.0,49.93,49.95,49.86,49.92,8700.0
2007-12-19 14:50:00,49.89,50.0,49.88,49.95,9700.0,49.89,50.0,49.88,49.95,9700.0
2007-12-19 14:55:00,49.95,50.0,49.89,49.89,11100.0,49.95,50.0,49.89,49.89,11100.0
2007-12-19 15:00:00,49.86,49.95,49.86,49.91,70400.0,49.86,49.95,49.86,49.91,70400.0
2007-12-19 15:05:00,49.92,49.93,49.77,49.78,17900.0,49.92,49.93,49.77,49.78,17900.0
2007-12-19 15:10:00,49.78,49.85,49.75,49.83,18200.0,49.78,49.85,49.75,49.83,18200.0
2007-12-19 15:15:00,49.83,49.99,49.81,49.96,17300.0,49.83,49.99,49.81,49.96,17300.0
2007-12-19 15:20:00,49.95,49.97,49.8,49.83,28300.0,49.95,49.97,49.8,49.83,28300.0
2007-12-19 15:25:00,49.84,49.89,49.8,49.85,59800.0,49.84,49.89,49.8,49.85,59800.0
2007-12-19 15:30:00,49.85,49.91,49.8,49.88,28400.0,49.85,49.91,49.8,49.88,28400.0
2007-12-19 15:35:00,49.9,49.95,49.87,49.91,16700.0,49.9,49.95,49.87,49.91,16700.0
2007-12-19 15:40:00,49.91,49.93,49.84,49.87,15900.0,49.91,49.93,49.84,49.87,15900.0
2007-12-19 15:45:00,49.87,49.88,49.78,49.82,22200.0,49.87,49.88,49.78,49.82,22200.0
2007-12-19 15:50:00,49.83,49.96,49.83,49.9,54100.0,49.83,49.96,49.83,49.9,54100.0
2007-12-19 15:55:00,49.9,49.91,49.66,49.66,78700.0,49.9,49.91,49.66,49.66,78700.0
2007-12-20 09:30:00,50.0,50.0,49.75,49.81,27700.0,50.0,50.0,49.75,49.81,27700.0
2007-12-20 09:35:00,49.94,50.03,49.84,49.98,46300.0,49.94,50.03,49.84,49.98,46300.0
2007-12-20 09:40:00,49.95,50.05,49.86,49.94,19500.0,49.95,50.05,49.86,49.94,19500.0
2007-12-20 09:45:00,49.96,50.06,49.91,50.04,10500.0,49.96,50.06,49.91,50.04,10500.0
2007-12-20 09:50:00,50.01,50.03,49.93,49.98,12600.0,50.01,50.03,49.93,49.98,12600.0
2007-12-20 09:55:00,49.98,50.03,49.98,50.01,13500.0,49.98,50.03,49.98,50.01,13500.0
2007-12-20 10:00:00,50.01,50.04,49.86,50.0,35000.0,50.01,50.04,49.86,50.0,35000.0
2007-12-20 10:05:00,50.0,50.03,49.99,50.02,9500.0,50.0,50.03,49.99,50.02,9500.0
2007-12-20 10:10:00,50.0,50.05,49.95,50.02,18800.0,50.0,50.05,49.95,50.02,18800.0
2007-12-20 10:15:00,50.02,50.02,49.92,49.98,12200.0,50.02,50.02,49.92,49.98,12200.0
2007-12-20 10:20:00,49.99,50.04,49.99,49.99,9500.0,49.99,50.04,49.99,49.99,9500.0
2007-12-20 10:25:00,49.99,50.01,49.95,49.96,15000.0,49.99,50.01,49.95,49.96,15000.0
2007-12-20 10:30:00,49.95,50.16,49.95,50.13,34200.0,49.95,50.16,49.95,50.13,34200.0
2007-12-20 10:35:00,50.13,50.13,50.01,50.01,24600.0,50.13,50.13,50.01,50.01,24600.0
2007-12-20 10:40:00,49.99,50.11,49.99,50.08,14300.0,49.99,50.11,49.99,50.08,14300.0
2007-12-20 10:45:00,50.09,50.13,50.05,50.08,18800.0,50.09,50.13,50.05,50.08,18800.0
2007-12-20 10:50:00,50.07,50.07,49.96,49.97,13900.0,50.07,50.07,49.96,49.97,13900.0
2007-12-20 10:55:00,49.97,50.02,49.96,50.0,22900.0,49.97,50.02,49.96,50.0,22900.0
2007-12-20 11:00:00,50.01,50.01,49.83,49.85,21000.0,50.01,50.01,49.83,49.85,21000.0
2007-12-20 11:05:00,49.84,49.92,49.72,49.77,17400.0,49.84,49.92,49.72,49.77,17400.0
2007-12-20 11:10:00,49.81,49.93,49.81,49.93,4900.0,49.81,49.93,49.81,49.93,4900.0
2007-12-20 11:15:00,49.93,49.97,49.86,49.89,7700.0,49.93,49.97,49.86,49.89,7700.0
2007-12-20 11:20:00,49.88,49.89,49.67,49.8,26300.0,49.88,49.89,49.67,49.8,26300.0
2007-12-20 11:25:00,49.8,49.99,49.8,49.99,8200.0,49.8,49.99,49.8,49.99,8200.0
2007-12-20 11:30:00,49.99,50.0,49.89,49.9,11700.0,49.99,50.0,49.89,49.9,11700.0
2007-12-20 11:35:00,49.91,49.96,49.91,49.93,5600.0,49.91,49.96,49.91,49.93,5600.0
2007-12-20 11:40:00,49.92,49.92,49.77,49.77,6000.0,49.92,49.92,49.77,49.77,6000.0
2007-12-20 11:45:00,49.78,49.88,49.74,49.74,6500.0,49.78,49.88,49.74,49.74,6500.0
2007-12-20 11:50:00,49.75,49.77,49.72,49.75,3900.0,49.75,49.77,49.72,49.75,3900.0
2007-12-20 11:55:00,49.76,49.82,49.67,49.82,17600.0,49.76,49.82,49.67,49.82,17600.0
2007-12-20 12:00:00,49.8,49.87,49.79,49.86,32300.0,49.8,49.87,49.79,49.86,32300.0
2007-12-20 12:05:00,49.86,49.97,49.85,49.94,20500.0,49.86,49.97,49.85,49.94,20500.0
2007-12-20 12:10:00,49.94,50.0,49.93,49.96,11200.0,49.94,50.0,49.93,49.96,11200.0
2007-12-20 12:15:00,49.98,50.03,49.9,50.0,35800.0,49.98,50.03,49.9,50.0,35800.0
2007-12-20 12:20:00,49.99,50.05,49.98,50.04,20000.0,49.99,50.05,49.98,50.04,20000.0
2007-12-20 12:25:00,50.05,50.07,50.02,50.02,16900.0,50.05,50.07,50.02,50.02,16900.0
2007-12-20 12:30:00,50.02,50.03,49.97,50.0,17800.0,50.02,50.03,49.97,50.0,17800.0
2007-12-20 12:35:00,50.0,50.02,49.98,50.01,12000.0,50.0,50.02,49.98,50.01,12000.0
2007-12-20 12:40:00,50.0,50.01,49.9,49.9,11300.0,50.0,50.01,49.9,49.9,11300.0
2007-12-20 12:45:00,49.89,49.9,49.85,49.9,16500.0,49.89,49.9,49.85,49.9,16500.0
2007-12-20 12:50:00,49.87,49.91,49.86,49.87,9900.0,49.87,49.91,49.86,49.87,9900.0
2007-12-20 12:55:00,49.85,49.93,49.83,49.9,17500.0,49.85,49.93,49.83,49.9,17500.0
2007-12-20 13:00:00,49.91,49.96,49.9,49.96,7000.0,49.91,49.96,49.9,49.96,7000.0
2007-12-20 13:05:00,49.94,49.96,49.91,49.96,7500.0,49.94,49.96,49.91,49.96,7500.0
2007-12-20 13:10:00,49.96,49.99,49.95,49.96,2700.0,49.96,49.99,49.95,49.96,2700.0
2007-12-20 13:15:00,49.97,50.06,49.96,50.06,14200.0,49.97,50.06,49.96,50.06,14200.0
2007-12-20 13:20:00,50.07,50.13,50.07,50.08,38600.0,50.07,50.13,50.07,50.08,38600.0
2007-12-20 13:25:00,50.09,50.1,50.0,50.0,14100.0,50.09,50.1,50.0,50.0,14100.0
2007-12-20 13:30:00,50.0,50.03,50.0,50.02,19800.0,50.0,50.03,50.0,50.02,19800.0
2007-12-20 13:35:00,50.02,50.02,49.99,50.0,6300.0,50.02,50.02,49.99,50.0,6300.0
2007-12-20 13:40:00,50.0,50.0,49.92,49.97,12900.0,50.0,50.0,49.92,49.97,12900.0
2007-12-20 13:45:00,49.98,50.02,49.95,49.98,19000.0,49.98,50.02,49.95,49.98,19000.0
2007-12-20 13:50:00,49.98,50.05,49.96,50.04,11500.0,49.98,50.05,49.96,50.04,11500.0
2007-12-20 13:55:00,50.05,50.1,50.0,50.1,13500.0,50.05,50.1,50.0,50.1,13500.0
2007-12-20 14:00:00,50.1,50.12,50.07,50.1,31500.0,50.1,50.12,50.07,50.1,31500.0
2007-12-20 14:05:00,50.11,50.15,50.1,50.11,8100.0,50.11,50.15,50.1,50.11,8100.0
2007-12-20 14:10:00,50.12,50.2,50.08,50.15,49800.0,50.12,50.2,50.08,50.15,49800.0
2007-12-20 14:15:00,50.15,50.28,50.11,50.26,23200.0,50.15,50.28,50.11,50.26,23200.0
2007-12-20 14:20:00,50.26,50.37,50.2,50.34,32300.0,50.26,50.37,50.2,50.34,32300.0
2007-12-20 14:25:00,50.34,50.45,50.33,50.43,12000.0,50.34,50.45,50.33,50.43,12000.0
2007-12-20 14:30:00,50.43,50.5,50.34,50.47,21200.0,50.43,50.5,50.34,50.47,21200.0
2007-12-20 14:35:00,50.47,50.5,50.46,50.46,14300.0,50.47,50.5,50.46,50.46,14300.0
2007-12-20 14:40:00,50.48,50.5,50.47,50.5,10200.0,50.48,50.5,50.47,50.5,10200.0
2007-12-20 14:45:00,50.48,50.5,50.36,50.37,5800.0,50.48,50.5,50.36,50.37,5800.0
2007-12-20 14:50:00,50.38,50.46,50.37,50.43,10300.0,50.38,50.46,50.37,50.43,10300.0
2007-12-20 14:55:00,50.39,50.42,50.33,50.41,8400.0,50.39,50.42,50.33,50.41,8400.0
2007-12-20 15:00:00,50.39,50.41,50.27,50.3,13200.0,50.39,50.41,50.27,50.3,13200.0
2007-12-20 15:05:00,50.31,50.37,50.31,50.36,12800.0,50.31,50.37,50.31,50.36,12800.0
2007-12-20 15:10:00,50.38,50.57,50.38,50.5,130300.0,50.38,50.57,50.38,50.5,130300.0
2007-12-20 15:15:00,50.5,50.5,50.38,50.4,24400.0,50.5,50.5,50.38,50.4,24400.0
2007-12-20 15:20:00,50.38,50.43,50.28,50.36,21000.0,50.38,50.43,50.28,50.36,21000.0
2007-12-20 15:25:00,50.35,50.39,50.24,50.26,9600.0,50.35,50.39,50.24,50.26,9600.0
2007-12-20 15:30:00,50.26,50.34,50.26,50.29,13300.0,50.26,50.34,50.26,50.29,13300.0
2007-12-20 15:35:00,50.3,50.49,50.28,50.47,21500.0,50.3,50.49,50.28,50.47,21500.0
2007-12-20 15:40:00,50.47,50.47,50.38,50.43,25000.0,50.47,50.47,50.38,50.43,25000.0
2007-12-20 15:45:00,50.42,50.5,50.38,50.49,33700.0,50.42,50.5,50.38,50.49,33700.0
2007-12-20 15:50:00,50.5,50.5,50.44,50.48,65800.0,50.5,50.5,50.44,50.48,65800.0
2007-12-20 15:55:00,50.47,50.5,50.45,50.48,45200.0,50.47,50.5,50.45,50.48,45200.0
2007-12-21 09:30:00,50.93,50.95,50.7,50.82,837000.0,50.93,50.95,50.7,50.82,837000.0
2007-12-21 09:35:00,50.82,50.89,50.4,50.46,102100.0,50.82,50.89,50.4,50.46,102100.0
2007-12-21 09:40:00,50.44,50.6,50.34,50.6,51600.0,50.44,50.6,50.34,50.6,51600.0
2007-12-21 09:45:00,50.6,50.76,50.59,50.67,59600.0,50.6,50.76,50.59,50.67,59600.0
2007-12-21 09:50:00,50.67,50.68,50.51,50.53,23400.0,50.67,50.68,50.51,50.53,23400.0
2007-12-21 09:55:00,50.53,50.56,50.51,50.52,13000.0,50.53,50.56,50.51,50.52,13000.0
2007-12-21 10:00:00,50.54,50.63,50.53,50.61,15200.0,50.54,50.63,50.53,50.61,15200.0
2007-12-21 10:05:00,50.61,50.63,50.57,50.63,12600.0,50.61,50.63,50.57,50.63,12600.0
2007-12-21 10:10:00,50.63,50.65,50.59,50.65,32000.0,50.63,50.65,50.59,50.65,32000.0
2007-12-21 10:15:00,50.66,50.69,50.56,50.62,28700.0,50.66,50.69,50.56,50.62,28700.0
2007-12-21 10:20:00,50.64,50.65,50.61,50.64,14700.0,50.64,50.65,50.61,50.64,14700.0
2007-12-21 10:25:00,50.63,50.65,50.55,50.58,13200.0,50.63,50.65,50.55,50.58,13200.0
2007-12-21 10:30:00,50.58,50.63,50.55,50.57,15900.0,50.58,50.63,50.55,50.57,15900.0
2007-12-21 10:35:00,50.58,50.63,50.57,50.59,19000.0,50.58,50.63,50.57,50.59,19000.0
2007-12-21 10:40:00,50.6,50.65,50.59,50.61,25900.0,50.6,50.65,50.59,50.61,25900.0
2007-12-21 10:45:00,50.61,50.65,50.57,50.59,18300.0,50.61,50.65,50.57,50.59,18300.0
2007-12-21 10:50:00,50.58,50.64,50.58,50.59,22000.0,50.58,50.64,50.58,50.59,22000.0
2007-12-21 10:55:00,50.6,50.64,50.6,50.63,12000.0,50.6,50.64,50.6,50.63,12000.0
2007-12-21 11:00:00,50.63,50.65,50.62,50.63,11100.0,50.63,50.65,50.62,50.63,11100.0
2007-12-21 11:05:00,50.63,50.67,50.61,50.67,27300.0,50.63,50.67,50.61,50.67,27300.0
2007-12-21 11:10:00,50.67,50.68,50.62,50.67,11700.0,50.67,50.68,50.62,50.67,11700.0
2007-12-21 11:15:00,50.63,50.63,50.55,50.59,20500.0,50.63,50.63,50.55,50.59,20500.0
2007-12-21 11:20:00,50.59,50.6,50.55,50.57,6900.0,50.59,50.6,50.55,50.57,6900.0
2007-12-21 11:25:00,50.58,50.59,50.55,50.56,16200.0,50.58,50.59,50.55,50.56,16200.0
2007-12-21 11:30:00,50.57,50.6,50.55,50.57,28700.0,50.57,50.6,50.55,50.57,28700.0
2007-12-21 11:35:00,50.55,50.58,50.55,50.56,9900.0,50.55,50.58,50.55,50.56,9900.0
2007-12-21 11:40:00,50.57,50.57,50.56,50.57,2900.0,50.57,50.57,50.56,50.57,2900.0
2007-12-21 11:45:00,50.57,50.59,50.57,50.59,11300.0,50.57,50.59,50.57,50.59,11300.0
2007-12-21 11:50:00,50.58,50.59,50.55,50.56,17500.0,50.58,50.59,50.55,50.56,17500.0
2007-12-21 11:55:00,50.55,50.6,50.55,50.59,14500.0,50.55,50.6,50.55,50.59,14500.0
2007-12-21 12:00:00,50.58,50.61,50.56,50.56,17100.0,50.58,50.61,50.56,50.56,17100.0
2007-12-21 12:05:00,50.56,50.65,50.55,50.63,29000.0,50.56,50.65,50.55,50.63,29000.0
2007-12-21 12:10:00,50.64,50.68,50.63,50.65,33600.0,50.64,50.68,50.63,50.65,33600.0
2007-12-21 12:15:00,50.65,50.66,50.63,50.65,11400.0,50.65,50.66,50.63,50.65,11400.0
2007-12-21 12:20:00,50.65,50.77,50.63,50.76,81200.0,50.65,50.77,50.63,50.76,81200.0
2007-12-21 12:25:00,50.76,50.81,50.74,50.78,21300.0,50.76,50.81,50.74,50.78,21300.0
2007-12-21 12:30:00,50.78,50.78,50.71,50.75,19800.0,50.78,50.78,50.71,50.75,19800.0
2007-12-21 12:35:00,50.74,50.75,50.73,50.75,19000.0,50.74,50.75,50.73,50.75,19000.0
2007-12-21 12:40:00,50.75,50.79,50.74,50.79,14500.0,50.75,50.79,50.74,50.79,14500.0
2007-12-21 12:45:00,50.79,50.84,50.76,50.76,16100.0,50.79,50.84,50.76,50.76,16100.0
2007-12-21 12:50:00,50.78,50.79,50.74,50.76,9100.0,50.78,50.79,50.74,50.76,9100.0
2007-12-21 12:55:00,50.77,50.8,50.77,50.8,10300.0,50.77,50.8,50.77,50.8,10300.0
2007-12-21 13:00:00,50.79,50.8,50.77,50.79,19000.0,50.79,50.8,50.77,50.79,19000.0
2007-12-21 13:05:00,50.79,50.83,50.78,50.81,11700.0,50.79,50.83,50.78,50.81,11700.0
2007-12-21 13:10:00,50.82,50.88,50.81,50.86,10200.0,50.82,50.88,50.81,50.86,10200.0
2007-12-21 13:15:00,50.85,50.89,50.85,50.88,7000.0,50.85,50.89,50.85,50.88,7000.0
2007-12-21 13:20:00,50.86,50.94,50.86,50.94,12600.0,50.86,50.94,50.86,50.94,12600.0
2007-12-21 13:25:00,50.92,50.93,50.9,50.9,4200.0,50.92,50.93,50.9,50.9,4200.0
2007-12-21 13:30:00,50.9,50.93,50.88,50.92,6300.0,50.9,50.93,50.88,50.92,6300.0
2007-12-21 13:35:00,50.92,50.94,50.91,50.94,13300.0,50.92,50.94,50.91,50.94,13300.0
2007-12-21 13:40:00,50.94,50.94,50.93,50.93,4500.0,50.94,50.94,50.93,50.93,4500.0
2007-12-21 13:45:00,50.94,50.95,50.93,50.95,16600.0,50.94,50.95,50.93,50.95,16600.0
2007-12-21 13:50:00,50.95,50.98,50.92,50.97,48000.0,50.95,50.98,50.92,50.97,48000.0
2007-12-21 13:55:00,50.96,50.98,50.96,50.96,8700.0,50.96,50.98,50.96,50.96,8700.0
2007-12-21 14:00:00,50.96,51.0,50.96,50.98,21000.0,50.96,51.0,50.96,50.98,21000.0
2007-12-21 14:05:00,50.98,51.0,50.97,50.99,4700.0,50.98,51.0,50.97,50.99,4700.0
2007-12-21 14:10:00,50.98,51.1,50.98,51.1,54000.0,50.98,51.1,50.98,51.1,54000.0
2007-12-21 14:15:00,51.09,51.1,51.04,51.09,7800.0,51.09,51.1,51.04,51.09,7800.0
2007-12-21 14:20:00,51.1,51.12,51.04,51.06,11700.0,51.1,51.12,51.04,51.06,11700.0
2007-12-21 14:25:00,51.05,51.05,50.82,50.84,85700.0,51.05,51.05,50.82,50.84,85700.0
2007-12-21 14:30:00,50.85,50.93,50.85,50.9,22000.0,50.85,50.93,50.85,50.9,22000.0
2007-12-21 14:35:00,50.91,50.92,50.86,50.87,9300.0,50.91,50.92,50.86,50.87,9300.0
2007-12-21 14:40:00,50.88,50.89,50.81,50.84,19500.0,50.88,50.89,50.81,50.84,19500.0
2007-12-21 14:45:00,50.83,50.9,50.83,50.86,17200.0,50.83,50.9,50.83,50.86,17200.0
2007-12-21 14:50:00,50.85,50.91,50.85,50.91,15800.0,50.85,50.91,50.85,50.91,15800.0
2007-12-21 14:55:00,50.9,50.9,50.82,50.84,29800.0,50.9,50.9,50.82,50.84,29800.0
2007-12-21 15:00:00,50.83,50.87,50.83,50.86,16000.0,50.83,50.87,50.83,50.86,16000.0
2007-12-21 15:05:00,50.86,50.87,50.76,50.78,22500.0,50.86,50.87,50.76,50.78,22500.0
2007-12-21 15:10:00,50.77,50.83,50.76,50.83,29000.0,50.77,50.83,50.76,50.83,29000.0
2007-12-21 15:15:00,50.83,50.92,50.83,50.87,28100.0,50.83,50.92,50.83,50.87,28100.0
2007-12-21 15:20:00,50.88,50.96,50.86,50.86,28600.0,50.88,50.96,50.86,50.86,28600.0
2007-12-21 15:25:00,50.87,50.95,50.86,50.87,32900.0,50.87,50.95,50.86,50.87,32900.0
2007-12-21 15:30:00,50.87,50.96,50.86,50.89,33100.0,50.87,50.96,50.86,50.89,33100.0
2007-12-21 15:35:00,50.89,50.89,50.77,50.8,33300.0,50.89,50.89,50.77,50.8,33300.0
2007-12-21 15:40:00,50.8,50.82,50.74,50.8,39400.0,50.8,50.82,50.74,50.8,39400.0
2007-12-21 15:45:00,50.79,50.83,50.77,50.81,37100.0,50.79,50.83,50.77,50.81,37100.0
2007-12-21 15:50:00,50.8,50.87,50.76,50.86,41000.0,50.8,50.87,50.76,50.86,41000.0
2007-12-21 15:55:00,50.85,51.02,50.85,51.02,84500.0,50.85,51.02,50.85,51.02,84500.0
2007-12-24 09:30:00,50.7,51.0,50.51,50.82,36800.0,50.7,51.0,50.51,50.82,36800.0
2007-12-24 09:35:00,50.82,50.97,50.82,50.96,11100.0,50.82,50.97,50.82,50.96,11100.0
2007-12-24 09:40:00,50.96,51.0,50.89,50.89,21900.0,50.96,51.0,50.89,50.89,21900.0
2007-12-24 09:45:00,50.91,51.1,50.9,51.09,32300.0,50.91,51.1,50.9,51.09,32300.0
2007-12-24 09:50:00,51.07,51.15,51.04,51.12,13900.0,51.07,51.15,51.04,51.12,13900.0
2007-12-24 09:55:00,51.12,51.13,50.96,50.96,7400.0,51.12,51.13,50.96,50.96,7400.0
2007-12-24 10:00:00,50.97,51.2,50.94,51.17,32300.0,50.97,51.2,50.94,51.17,32300.0
2007-12-24 10:05:00,51.18,51.2,51.01,51.2,30700.0,51.18,51.2,51.01,51.2,30700.0
2007-12-24 10:10:00,51.19,51.22,51.15,51.2,7600.0,51.19,51.22,51.15,51.2,7600.0
2007-12-24 10:15:00,51.19,51.19,51.05,51.1,6200.0,51.19,51.19,51.05,51.1,6200.0
2007-12-24 10:20:00,51.11,51.11,50.94,50.94,4900.0,51.11,51.11,50.94,50.94,4900.0
2007-12-24 10:25:00,50.93,50.99,50.91,50.95,4800.0,50.93,50.99,50.91,50.95,4800.0
2007-12-24 10:30:00,50.95,50.98,50.8,50.85,9700.0,50.95,50.98,50.8,50.85,9700.0
2007-12-24 10:35:00,50.83,50.85,50.8,50.82,5000.0,50.83,50.85,50.8,50.82,5000.0
2007-12-24 10:40:00,50.82,50.9,50.82,50.9,6100.0,50.82,50.9,50.82,50.9,6100.0
2007-12-24 10:45:00,50.89,50.96,50.85,50.93,4300.0,50.89,50.96,50.85,50.93,4300.0
2007-12-24 10:50:00,50.93,50.93,50.92,50.92,3100.0,50.93,50.93,50.92,50.92,3100.0
2007-12-24 10:55:00,50.93,50.97,50.93,50.97,3400.0,50.93,50.97,50.93,50.97,3400.0
2007-12-24 11:00:00,50.97,50.99,50.93,50.93,4500.0,50.97,50.99,50.93,50.93,4500.0
2007-12-24 11:05:00,50.92,50.99,50.91,50.95,6400.0,50.92,50.99,50.91,50.95,6400.0
2007-12-24 11:10:00,50.97,50.98,50.91,50.94,7400.0,50.97,50.98,50.91,50.94,7400.0
2007-12-24 11:15:00,50.91,50.99,50.9,50.94,17500.0,50.91,50.99,50.9,50.94,17500.0
2007-12-24 11:20:00,50.94,50.96,50.94,50.94,4500.0,50.94,50.96,50.94,50.94,4500.0
2007-12-24 11:25:00,50.95,50.96,50.91,50.92,7100.0,50.95,50.96,50.91,50.92,7100.0
2007-12-24 11:30:00,50.93,50.94,50.93,50.94,1300.0,50.93,50.94,50.93,50.94,1300.0
2007-12-24 11:35:00,50.95,51.08,50.95,51.05,12400.0,50.95,51.08,50.95,51.05,12400.0
2007-12-24 11:40:00,51.03,51.05,51.0,51.05,5700.0,51.03,51.05,51.0,51.05,5700.0
2007-12-24 11:45:00,51.05,51.07,51.03,51.04,9400.0,51.05,51.07,51.03,51.04,9400.0
2007-12-24 11:50:00,51.05,51.05,51.04,51.04,7000.0,51.05,51.05,51.04,51.04,7000.0
2007-12-24 11:55:00,51.04,51.05,51.01,51.03,10000.0,51.04,51.05,51.01,51.03,10000.0
2007-12-24 12:00:00,51.03,51.05,51.0,51.0,6400.0,51.03,51.05,51.0,51.0,6400.0
2007-12-24 12:05:00,51.01,51.03,50.99,50.99,2800.0,51.01,51.03,50.99,50.99,2800.0
2007-12-24 12:10:00,51.0,51.0,50.97,50.97,7300.0,51.0,51.0,50.97,50.97,7300.0
2007-12-24 12:15:00,50.97,51.02,50.95,51.0,17200.0,50.97,51.02,50.95,51.0,17200.0
2007-12-24 12:20:00,51.0,51.01,50.95,50.95,11400.0,51.0,51.01,50.95,50.95,11400.0
2007-12-24 12:25:00,50.95,50.95,50.91,50.94,7100.0,50.95,50.95,50.91,50.94,7100.0
2007-12-24 12:30:00,50.93,50.98,50.93,50.95,8100.0,50.93,50.98,50.93,50.95,8100.0
2007-12-24 12:35:00,50.94,50.97,50.89,50.97,11600.0,50.94,50.97,50.89,50.97,11600.0
2007-12-24 12:40:00,50.96,50.98,50.92,50.98,12100.0,50.96,50.98,50.92,50.98,12100.0
2007-12-24 12:45:00,50.97,51.0,50.95,51.0,18500.0,50.97,51.0,50.95,51.0,18500.0
2007-12-24 12:50:00,51.0,51.1,51.0,51.06,11300.0,51.0,51.1,51.0,51.06,11300.0
2007-12-24 12:55:00,51.05,51.1,51.01,51.06,14500.0,51.05,51.1,51.01,51.06,14500.0
2007-12-24 13:00:00,51.02,51.02,51.02,51.02,16800.0,51.02,51.02,51.02,51.02,16800.0
2007-12-24 13:05:00,51.02,51.02,51.01,51.01,1300.0,51.02,51.02,51.01,51.01,1300.0
2007-12-24 13:10:00,51.01,51.01,51.01,51.01,0.0,51.01,51.01,51.01,51.01,0.0
2007-12-24 13:15:00,51.01,51.01,51.01,51.01,2000.0,51.01,51.01,51.01,51.01,2000.0
2007-12-24 13:20:00,51.01,51.01,51.01,51.01,0.0,51.01,51.01,51.01,51.01,0.0
2007-12-24 13:25:00,51.01,51.02,51.01,51.02,3300.0,51.01,51.02,51.01,51.02,3300.0
2007-12-24 13:30:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 13:35:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 13:40:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 13:45:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 13:50:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 13:55:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:00:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:05:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:10:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:15:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:20:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:25:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:30:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:35:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:40:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:45:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:50:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:55:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:00:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:05:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:10:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:15:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:20:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:25:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:30:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:35:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:40:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:45:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:50:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:55:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-26 09:30:00,50.85,50.9,50.53,50.87,21800.0,50.85,50.9,50.53,50.87,21800.0
2007-12-26 09:35:00,50.87,50.96,50.74,50.74,5500.0,50.87,50.96,50.74,50.74,5500.0
2007-12-26 09:40:00,50.91,50.94,50.87,50.89,3100.0,50.91,50.94,50.87,50.89,3100.0
2007-12-26 09:45:00,50.87,50.92,50.81,50.82,4600.0,50.87,50.92,50.81,50.82,4600.0
2007-12-26 09:50:00,50.81,50.88,50.8,50.81,3300.0,50.81,50.88,50.8,50.81,3300.0
2007-12-26 09:55:00,50.81,50.81,50.61,50.63,11800.0,50.81,50.81,50.61,50.63,11800.0
2007-12-26 10:00:00,50.63,50.67,50.57,50.62,7000.0,50.63,50.67,50.57,50.62,7000.0
2007-12-26 10:05:00,50.6,50.69,50.58,50.67,4900.0,50.6,50.69,50.58,50.67,4900.0
2007-12-26 10:10:00,50.67,50.73,50.65,50.66,4100.0,50.67,50.73,50.65,50.66,4100.0
2007-12-26 10:15:00,50.67,50.67,50.6,50.64,3600.0,50.67,50.67,50.6,50.64,3600.0
2007-12-26 10:20:00,50.64,50.67,50.63,50.64,2200.0,50.64,50.67,50.63,50.64,2200.0
2007-12-26 10:25:00,50.64,50.72,50.64,50.68,5600.0,50.64,50.72,50.64,50.68,5600.0
2007-12-26 10:30:00,50.68,50.68,50.6,50.6,4700.0,50.68,50.68,50.6,50.6,4700.0
2007-12-26 10:35:00,50.64,50.64,50.52,50.52,9500.0,50.64,50.64,50.52,50.52,9500.0
2007-12-26 10:40:00,50.5,50.51,50.42,50.43,4700.0,50.5,50.51,50.42,50.43,4700.0
2007-12-26 10:45:00,50.44,50.48,50.42,50.48,3900.0,50.44,50.48,50.42,50.48,3900.0
2007-12-26 10:50:00,50.49,50.52,50.49,50.49,5200.0,50.49,50.52,50.49,50.49,5200.0
2007-12-26 10:55:00,50.49,50.49,50.43,50.44,5800.0,50.49,50.49,50.43,50.44,5800.0
2007-12-26 11:00:00,50.44,50.52,50.43,50.49,19100.0,50.44,50.52,50.43,50.49,19100.0
2007-12-26 11:05:00,50.51,50.61,50.5,50.59,11000.0,50.51,50.61,50.5,50.59,11000.0
2007-12-26 11:10:00,50.59,50.62,50.54,50.54,6600.0,50.59,50.62,50.54,50.54,6600.0
2007-12-26 11:15:00,50.54,50.58,50.52,50.55,4500.0,50.54,50.58,50.52,50.55,4500.0
2007-12-26 11:20:00,50.55,50.56,50.53,50.53,3000.0,50.55,50.56,50.53,50.53,3000.0
2007-12-26 11:25:00,50.55,50.55,50.5,50.52,9600.0,50.55,50.55,50.5,50.52,9600.0
2007-12-26 11:30:00,50.51,50.54,50.51,50.54,4800.0,50.51,50.54,50.51,50.54,4800.0
2007-12-26 11:35:00,50.55,50.55,50.52,50.52,5100.0,50.55,50.55,50.52,50.52,5100.0
2007-12-26 11:40:00,50.53,50.56,50.52,50.55,5900.0,50.53,50.56,50.52,50.55,5900.0
2007-12-26 11:45:00,50.56,50.57,50.53,50.53,7800.0,50.56,50.57,50.53,50.53,7800.0
2007-12-26 11:50:00,50.52,50.58,50.51,50.57,8400.0,50.52,50.58,50.51,50.57,8400.0
2007-12-26 11:55:00,50.57,50.58,50.43,50.43,15800.0,50.57,50.58,50.43,50.43,15800.0
2007-12-26 12:00:00,50.45,50.49,50.43,50.47,5100.0,50.45,50.49,50.43,50.47,5100.0
2007-12-26 12:05:00,50.48,50.53,50.46,50.48,9000.0,50.48,50.53,50.46,50.48,9000.0
2007-12-26 12:10:00,50.47,50.52,50.47,50.5,8600.0,50.47,50.52,50.47,50.5,8600.0
2007-12-26 12:15:00,50.51,50.53,50.51,50.52,1000.0,50.51,50.53,50.51,50.52,1000.0
2007-12-26 12:20:00,50.52,50.57,50.52,50.57,6100.0,50.52,50.57,50.52,50.57,6100.0
2007-12-26 12:25:00,50.59,50.59,50.56,50.58,3700.0,50.59,50.59,50.56,50.58,3700.0
2007-12-26 12:30:00,50.57,50.58,50.56,50.56,4100.0,50.57,50.58,50.56,50.56,4100.0
2007-12-26 12:35:00,50.56,50.58,50.53,50.53,8700.0,50.56,50.58,50.53,50.53,8700.0
2007-12-26 12:40:00,50.53,50.62,50.53,50.62,8500.0,50.53,50.62,50.53,50.62,8500.0
2007-12-26 12:45:00,50.63,50.7,50.63,50.68,9900.0,50.63,50.7,50.63,50.68,9900.0
2007-12-26 12:50:00,50.66,50.74,50.66,50.74,3700.0,50.66,50.74,50.66,50.74,3700.0
2007-12-26 12:55:00,50.73,50.74,50.71,50.73,3000.0,50.73,50.74,50.71,50.73,3000.0
2007-12-26 13:00:00,50.71,50.73,50.69,50.72,4800.0,50.71,50.73,50.69,50.72,4800.0
2007-12-26 13:05:00,50.71,50.75,50.7,50.73,3600.0,50.71,50.75,50.7,50.73,3600.0
2007-12-26 13:10:00,50.74,50.75,50.72,50.75,2700.0,50.74,50.75,50.72,50.75,2700.0
2007-12-26 13:15:00,50.75,50.75,50.74,50.74,4400.0,50.75,50.75,50.74,50.74,4400.0
2007-12-26 13:20:00,50.73,50.73,50.69,50.7,7400.0,50.73,50.73,50.69,50.7,7400.0
2007-12-26 13:25:00,50.69,50.73,50.66,50.66,14200.0,50.69,50.73,50.66,50.66,14200.0
2007-12-26 13:30:00,50.66,50.75,50.65,50.74,15800.0,50.66,50.75,50.65,50.74,15800.0
2007-12-26 13:35:00,50.73,50.76,50.72,50.75,2900.0,50.73,50.76,50.72,50.75,2900.0
2007-12-26 13:40:00,50.75,50.79,50.74,50.77,5700.0,50.75,50.79,50.74,50.77,5700.0
2007-12-26 13:45:00,50.76,50.87,50.75,50.87,5600.0,50.76,50.87,50.75,50.87,5600.0
2007-12-26 13:50:00,50.85,50.93,50.83,50.88,11200.0,50.85,50.93,50.83,50.88,11200.0
2007-12-26 13:55:00,50.87,50.91,50.86,50.9,4400.0,50.87,50.91,50.86,50.9,4400.0
2007-12-26 14:00:00,50.9,50.9,50.85,50.87,7000.0,50.9,50.9,50.85,50.87,7000.0
2007-12-26 14:05:00,50.87,50.91,50.86,50.91,1900.0,50.87,50.91,50.86,50.91,1900.0
2007-12-26 14:10:00,50.9,50.97,50.9,50.97,5200.0,50.9,50.97,50.9,50.97,5200.0
2007-12-26 14:15:00,50.96,51.04,50.96,50.99,18200.0,50.96,51.04,50.96,50.99,18200.0
2007-12-26 14:20:00,51.0,51.03,51.0,51.03,4000.0,51.0,51.03,51.0,51.03,4000.0
2007-12-26 14:25:00,51.02,51.04,51.02,51.02,3600.0,51.02,51.04,51.02,51.02,3600.0
2007-12-26 14:30:00,51.04,51.1,51.04,51.1,6900.0,51.04,51.1,51.04,51.1,6900.0
2007-12-26 14:35:00,51.1,51.1,51.03,51.03,4500.0,51.1,51.1,51.03,51.03,4500.0
2007-12-26 14:40:00,51.04,51.07,51.03,51.06,4600.0,51.04,51.07,51.03,51.06,4600.0
2007-12-26 14:45:00,51.07,51.07,51.03,51.03,3800.0,51.07,51.07,51.03,51.03,3800.0
2007-12-26 14:50:00,51.03,51.06,51.02,51.05,6800.0,51.03,51.06,51.02,51.05,6800.0
2007-12-26 14:55:00,51.06,51.1,50.99,51.0,16800.0,51.06,51.1,50.99,51.0,16800.0
2007-12-26 15:00:00,51.0,51.06,50.91,50.95,17100.0,51.0,51.06,50.91,50.95,17100.0
2007-12-26 15:05:00,50.96,50.99,50.87,50.89,28300.0,50.96,50.99,50.87,50.89,28300.0
2007-12-26 15:10:00,50.88,50.94,50.88,50.93,13000.0,50.88,50.94,50.88,50.93,13000.0
2007-12-26 15:15:00,50.91,50.99,50.91,50.97,8700.0,50.91,50.99,50.91,50.97,8700.0
2007-12-26 15:20:00,50.96,50.98,50.91,50.95,20400.0,50.96,50.98,50.91,50.95,20400.0
2007-12-26 15:25:00,50.95,51.0,50.9,50.93,50700.0,50.95,51.0,50.9,50.93,50700.0
2007-12-26 15:30:00,50.93,50.93,50.85,50.91,23700.0,50.93,50.93,50.85,50.91,23700.0
2007-12-26 15:35:00,50.91,50.91,50.85,50.88,26000.0,50.91,50.91,50.85,50.88,26000.0
2007-12-26 15:40:00,50.89,50.94,50.87,50.94,10000.0,50.89,50.94,50.87,50.94,10000.0
2007-12-26 15:45:00,50.95,51.06,50.94,51.05,14700.0,50.95,51.06,50.94,51.05,14700.0
2007-12-26 15:50:00,51.06,51.09,50.99,50.99,25700.0,51.06,51.09,50.99,50.99,25700.0
2007-12-26 15:55:00,51.0,51.08,50.98,51.04,22100.0,51.0,51.08,50.98,51.04,22100.0
2007-12-27 09:30:00,51.1,51.15,50.89,51.0,38100.0,51.1,51.15,50.89,51.0,38100.0
2007-12-27 09:35:00,50.96,50.96,50.71,50.76,16000.0,50.96,50.96,50.71,50.76,16000.0
2007-12-27 09:40:00,50.74,50.75,50.39,50.44,28600.0,50.74,50.75,50.39,50.44,28600.0
2007-12-27 09:45:00,50.49,50.49,50.32,50.46,17600.0,50.49,50.49,50.32,50.46,17600.0
2007-12-27 09:50:00,50.47,50.62,50.42,50.5,14600.0,50.47,50.62,50.42,50.5,14600.0
2007-12-27 09:55:00,50.48,50.53,50.33,50.33,19500.0,50.48,50.53,50.33,50.33,19500.0
2007-12-27 10:00:00,50.33,50.54,50.33,50.37,14000.0,50.33,50.54,50.33,50.37,14000.0
2007-12-27 10:05:00,50.33,50.46,50.31,50.41,19900.0,50.33,50.46,50.31,50.41,19900.0
2007-12-27 10:10:00,50.41,50.41,50.28,50.31,15500.0,50.41,50.41,50.28,50.31,15500.0
2007-12-27 10:15:00,50.29,50.34,50.25,50.28,12900.0,50.29,50.34,50.25,50.28,12900.0
2007-12-27 10:20:00,50.28,50.29,50.24,50.24,8100.0,50.28,50.29,50.24,50.24,8100.0
2007-12-27 10:25:00,50.24,50.24,50.17,50.19,18700.0,50.24,50.24,50.17,50.19,18700.0
2007-12-27 10:30:00,50.2,50.2,50.09,50.12,15600.0,50.2,50.2,50.09,50.12,15600.0
2007-12-27 10:35:00,50.12,50.15,50.05,50.06,11600.0,50.12,50.15,50.05,50.06,11600.0
2007-12-27 10:40:00,50.05,50.12,50.03,50.1,14800.0,50.05,50.12,50.03,50.1,14800.0
2007-12-27 10:45:00,50.09,50.12,50.03,50.05,6200.0,50.09,50.12,50.03,50.05,6200.0
2007-12-27 10:50:00,50.05,50.06,50.02,50.05,59500.0,50.05,50.06,50.02,50.05,59500.0
2007-12-27 10:55:00,50.06,50.06,49.97,49.99,95400.0,50.06,50.06,49.97,49.99,95400.0
2007-12-27 11:00:00,50.0,50.01,49.95,49.95,12500.0,50.0,50.01,49.95,49.95,12500.0
2007-12-27 11:05:00,49.93,50.0,49.93,49.94,14400.0,49.93,50.0,49.93,49.94,14400.0
2007-12-27 11:10:00,49.94,50.05,49.91,50.05,12300.0,49.94,50.05,49.91,50.05,12300.0
2007-12-27 11:15:00,50.04,50.06,50.01,50.02,5000.0,50.04,50.06,50.01,50.02,5000.0
2007-12-27 11:20:00,50.03,50.03,50.0,50.0,8100.0,50.03,50.03,50.0,50.0,8100.0
2007-12-27 11:25:00,50.01,50.06,50.01,50.06,6400.0,50.01,50.06,50.01,50.06,6400.0
2007-12-27 11:30:00,50.08,50.09,50.04,50.07,5000.0,50.08,50.09,50.04,50.07,5000.0
2007-12-27 11:35:00,50.06,50.07,50.01,50.02,4500.0,50.06,50.07,50.01,50.02,4500.0
2007-12-27 11:40:00,50.03,50.03,49.99,50.01,14100.0,50.03,50.03,49.99,50.01,14100.0
2007-12-27 11:45:00,50.01,50.03,50.0,50.01,6100.0,50.01,50.03,50.0,50.01,6100.0
2007-12-27 11:50:00,50.02,50.05,50.01,50.05,4900.0,50.02,50.05,50.01,50.05,4900.0
2007-12-27 11:55:00,50.05,50.05,50.01,50.04,3700.0,50.05,50.05,50.01,50.04,3700.0
2007-12-27 12:00:00,50.03,50.05,49.97,50.0,34200.0,50.03,50.05,49.97,50.0,34200.0
2007-12-27 12:05:00,50.01,50.01,49.94,49.98,14100.0,50.01,50.01,49.94,49.98,14100.0
2007-12-27 12:10:00,49.98,50.0,49.95,49.95,9700.0,49.98,50.0,49.95,49.95,9700.0
2007-12-27 12:15:00,49.95,49.99,49.95,49.96,8400.0,49.95,49.99,49.95,49.96,8400.0
2007-12-27 12:20:00,49.96,50.01,49.96,50.01,6300.0,49.96,50.01,49.96,50.01,6300.0
2007-12-27 12:25:00,50.02,50.02,49.89,49.9,14300.0,50.02,50.02,49.89,49.9,14300.0
2007-12-27 12:30:00,49.9,49.93,49.83,49.89,9500.0,49.9,49.93,49.83,49.89,9500.0
2007-12-27 12:35:00,49.87,49.89,49.74,49.77,13800.0,49.87,49.89,49.74,49.77,13800.0
2007-12-27 12:40:00,49.76,49.82,49.75,49.82,11100.0,49.76,49.82,49.75,49.82,11100.0
2007-12-27 12:45:00,49.83,49.88,49.83,49.87,5900.0,49.83,49.88,49.83,49.87,5900.0
2007-12-27 12:50:00,49.87,49.98,49.85,49.96,35700.0,49.87,49.98,49.85,49.96,35700.0
2007-12-27 12:55:00,49.96,49.97,49.93,49.97,3900.0,49.96,49.97,49.93,49.97,3900.0
2007-12-27 13:00:00,49.97,49.98,49.96,49.97,3700.0,49.97,49.98,49.96,49.97,3700.0
2007-12-27 13:05:00,49.97,50.02,49.86,50.02,14700.0,49.97,50.02,49.86,50.02,14700.0
2007-12-27 13:10:00,50.03,50.03,49.99,50.0,7500.0,50.03,50.03,49.99,50.0,7500.0
2007-12-27 13:15:00,50.01,50.02,49.99,50.0,17100.0,50.01,50.02,49.99,50.0,17100.0
2007-12-27 13:20:00,50.0,50.02,49.99,50.01,6400.0,50.0,50.02,49.99,50.01,6400.0
2007-12-27 13:25:00,50.02,50.12,50.01,50.11,10600.0,50.02,50.12,50.01,50.11,10600.0
2007-12-27 13:30:00,50.12,50.13,50.02,50.05,10800.0,50.12,50.13,50.02,50.05,10800.0
2007-12-27 13:35:00,50.03,50.06,50.01,50.02,3400.0,50.03,50.06,50.01,50.02,3400.0
2007-12-27 13:40:00,50.03,50.03,50.0,50.01,6700.0,50.03,50.03,50.0,50.01,6700.0
2007-12-27 13:45:00,50.01,50.07,50.01,50.04,6100.0,50.01,50.07,50.01,50.04,6100.0
2007-12-27 13:50:00,50.05,50.08,50.01,50.03,9000.0,50.05,50.08,50.01,50.03,9000.0
2007-12-27 13:55:00,50.01,50.02,50.0,50.0,9000.0,50.01,50.02,50.0,50.0,9000.0
2007-12-27 14:00:00,50.01,50.02,50.0,50.02,11000.0,50.01,50.02,50.0,50.02,11000.0
2007-12-27 14:05:00,50.02,50.08,50.01,50.05,15300.0,50.02,50.08,50.01,50.05,15300.0
2007-12-27 14:10:00,50.05,50.07,50.0,50.03,10000.0,50.05,50.07,50.0,50.03,10000.0
2007-12-27 14:15:00,50.03,50.08,50.03,50.06,4900.0,50.03,50.08,50.03,50.06,4900.0
2007-12-27 14:20:00,50.08,50.09,50.04,50.09,9300.0,50.08,50.09,50.04,50.09,9300.0
2007-12-27 14:25:00,50.09,50.09,50.06,50.09,6500.0,50.09,50.09,50.06,50.09,6500.0
2007-12-27 14:30:00,50.08,50.08,49.97,50.0,30700.0,50.08,50.08,49.97,50.0,30700.0
2007-12-27 14:35:00,50.01,50.02,49.98,50.0,32200.0,50.01,50.02,49.98,50.0,32200.0
2007-12-27 14:40:00,50.0,50.01,49.92,49.98,28700.0,50.0,50.01,49.92,49.98,28700.0
2007-12-27 14:45:00,49.99,50.04,49.96,50.02,17700.0,49.99,50.04,49.96,50.02,17700.0
2007-12-27 14:50:00,50.02,50.04,50.0,50.04,11800.0,50.02,50.04,50.0,50.04,11800.0
2007-12-27 14:55:00,50.02,50.07,49.99,50.02,29200.0,50.02,50.07,49.99,50.02,29200.0
2007-12-27 15:00:00,50.02,50.14,50.01,50.11,54500.0,50.02,50.14,50.01,50.11,54500.0
2007-12-27 15:05:00,50.11,50.14,50.1,50.11,5100.0,50.11,50.14,50.1,50.11,5100.0
2007-12-27 15:10:00,50.11,50.13,50.05,50.05,7200.0,50.11,50.13,50.05,50.05,7200.0
2007-12-27 15:15:00,50.06,50.08,50.04,50.07,13000.0,50.06,50.08,50.04,50.07,13000.0
2007-12-27 15:20:00,50.04,50.06,50.0,50.05,25000.0,50.04,50.06,50.0,50.05,25000.0
2007-12-27 15:25:00,50.05,50.11,50.0,50.02,41600.0,50.05,50.11,50.0,50.02,41600.0
2007-12-27 15:30:00,50.0,50.03,49.96,50.01,49100.0,50.0,50.03,49.96,50.01,49100.0
2007-12-27 15:35:00,50.0,50.01,49.92,49.99,26900.0,50.0,50.01,49.92,49.99,26900.0
2007-12-27 15:40:00,49.99,49.99,49.85,49.85,23200.0,49.99,49.99,49.85,49.85,23200.0
2007-12-27 15:45:00,49.85,49.87,49.64,49.64,30900.0,49.85,49.87,49.64,49.64,30900.0
2007-12-27 15:50:00,49.65,49.75,49.62,49.75,34400.0,49.65,49.75,49.62,49.75,34400.0
2007-12-27 15:55:00,49.75,49.85,49.74,49.76,67700.0,49.75,49.85,49.74,49.76,67700.0
2007-12-28 09:30:00,49.75,50.25,49.75,49.91,24700.0,49.75,50.25,49.75,49.91,24700.0
2007-12-28 09:35:00,49.92,50.01,49.8,49.91,20000.0,49.92,50.01,49.8,49.91,20000.0
2007-12-28 09:40:00,49.86,50.15,49.83,50.15,17700.0,49.86,50.15,49.83,50.15,17700.0
2007-12-28 09:45:00,50.17,50.29,50.16,50.22,36800.0,50.17,50.29,50.16,50.22,36800.0
2007-12-28 09:50:00,50.22,50.25,50.22,50.25,28100.0,50.22,50.25,50.22,50.25,28100.0
2007-12-28 09:55:00,50.25,50.36,50.23,50.29,14400.0,50.25,50.36,50.23,50.29,14400.0
2007-12-28 10:00:00,50.26,50.26,49.94,49.99,15100.0,50.26,50.26,49.94,49.99,15100.0
2007-12-28 10:05:00,50.01,50.04,49.97,50.04,8400.0,50.01,50.04,49.97,50.04,8400.0
2007-12-28 10:10:00,50.03,50.11,50.03,50.08,15300.0,50.03,50.11,50.03,50.08,15300.0
2007-12-28 10:15:00,50.04,50.08,50.01,50.08,2700.0,50.04,50.08,50.01,50.08,2700.0
2007-12-28 10:20:00,50.11,50.11,50.01,50.04,4500.0,50.11,50.11,50.01,50.04,4500.0
2007-12-28 10:25:00,50.04,50.1,50.04,50.07,2300.0,50.04,50.1,50.04,50.07,2300.0
2007-12-28 10:30:00,50.07,50.09,49.99,49.99,15600.0,50.07,50.09,49.99,49.99,15600.0
2007-12-28 10:35:00,49.99,50.08,49.94,50.07,17800.0,49.99,50.08,49.94,50.07,17800.0
2007-12-28 10:40:00,50.06,50.19,50.03,50.19,6400.0,50.06,50.19,50.03,50.19,6400.0
2007-12-28 10:45:00,50.19,50.28,50.17,50.26,6200.0,50.19,50.28,50.17,50.26,6200.0
2007-12-28 10:50:00,50.23,50.3,50.22,50.26,7100.0,50.23,50.3,50.22,50.26,7100.0
2007-12-28 10:55:00,50.25,50.31,50.24,50.31,5000.0,50.25,50.31,50.24,50.31,5000.0
2007-12-28 11:00:00,50.31,50.34,50.25,50.25,9100.0,50.31,50.34,50.25,50.25,9100.0
2007-12-28 11:05:00,50.25,50.29,50.22,50.29,11900.0,50.25,50.29,50.22,50.29,11900.0
2007-12-28 11:10:00,50.29,50.3,50.22,50.29,8000.0,50.29,50.3,50.22,50.29,8000.0
2007-12-28 11:15:00,50.27,50.34,50.24,50.32,18400.0,50.27,50.34,50.24,50.32,18400.0
2007-12-28 11:20:00,50.32,50.34,50.22,50.24,5100.0,50.32,50.34,50.22,50.24,5100.0
2007-12-28 11:25:00,50.23,50.3,50.22,50.25,6300.0,50.23,50.3,50.22,50.25,6300.0
2007-12-28 11:30:00,50.26,50.29,50.22,50.28,8200.0,50.26,50.29,50.22,50.28,8200.0
2007-12-28 11:35:00,50.28,50.35,50.24,50.32,13900.0,50.28,50.35,50.24,50.32,13900.0
2007-12-28 11:40:00,50.3,50.33,50.3,50.31,2400.0,50.3,50.33,50.3,50.31,2400.0
2007-12-28 11:45:00,50.31,50.32,50.29,50.31,6000.0,50.31,50.32,50.29,50.31,6000.0
2007-12-28 11:50:00,50.31,50.33,50.22,50.26,17700.0,50.31,50.33,50.22,50.26,17700.0
2007-12-28 11:55:00,50.23,50.29,50.11,50.22,7400.0,50.23,50.29,50.11,50.22,7400.0
2007-12-28 12:00:00,50.2,50.22,50.2,50.2,7400.0,50.2,50.22,50.2,50.2,7400.0
2007-12-28 12:05:00,50.2,50.23,50.16,50.21,8700.0,50.2,50.23,50.16,50.21,8700.0
2007-12-28 12:10:00,50.2,50.21,50.07,50.15,9000.0,50.2,50.21,50.07,50.15,9000.0
2007-12-28 12:15:00,50.17,50.2,50.09,50.1,13700.0,50.17,50.2,50.09,50.1,13700.0
2007-12-28 12:20:00,50.1,50.18,50.1,50.15,6500.0,50.1,50.18,50.1,50.15,6500.0
2007-12-28 12:25:00,50.14,50.17,50.08,50.1,7300.0,50.14,50.17,50.08,50.1,7300.0
2007-12-28 12:30:00,50.11,50.18,50.08,50.18,15400.0,50.11,50.18,50.08,50.18,15400.0
2007-12-28 12:35:00,50.16,50.22,50.16,50.2,12800.0,50.16,50.22,50.16,50.2,12800.0
2007-12-28 12:40:00,50.19,50.24,50.14,50.16,6200.0,50.19,50.24,50.14,50.16,6200.0
2007-12-28 12:45:00,50.15,50.15,50.09,50.14,4500.0,50.15,50.15,50.09,50.14,4500.0
2007-12-28 12:50:00,50.12,50.12,50.0,50.02,12800.0,50.12,50.12,50.0,50.02,12800.0
2007-12-28 12:55:00,50.03,50.06,50.0,50.0,20400.0,50.03,50.06,50.0,50.0,20400.0
2007-12-28 13:00:00,50.01,50.06,50.0,50.05,28900.0,50.01,50.06,50.0,50.05,28900.0
2007-12-28 13:05:00,50.05,50.13,50.05,50.12,3300.0,50.05,50.13,50.05,50.12,3300.0
2007-12-28 13:10:00,50.13,50.15,50.08,50.08,7600.0,50.13,50.15,50.08,50.08,7600.0
2007-12-28 13:15:00,50.08,50.08,50.03,50.07,6000.0,50.08,50.08,50.03,50.07,6000.0
2007-12-28 13:20:00,50.06,50.08,50.04,50.05,3100.0,50.06,50.08,50.04,50.05,3100.0
2007-12-28 13:25:00,50.04,50.08,50.0,50.02,11400.0,50.04,50.08,50.0,50.02,11400.0
2007-12-28 13:30:00,50.03,50.09,50.02,50.04,15400.0,50.03,50.09,50.02,50.04,15400.0
2007-12-28 13:35:00,50.02,50.06,49.96,50.05,20600.0,50.02,50.06,49.96,50.05,20600.0
2007-12-28 13:40:00,50.04,50.16,50.03,50.13,6700.0,50.04,50.16,50.03,50.13,6700.0
2007-12-28 13:45:00,50.14,50.19,50.1,50.15,9500.0,50.14,50.19,50.1,50.15,9500.0
2007-12-28 13:50:00,50.15,50.16,50.06,50.08,5600.0,50.15,50.16,50.06,50.08,5600.0
2007-12-28 13:55:00,50.08,50.21,50.07,50.19,8800.0,50.08,50.21,50.07,50.19,8800.0
2007-12-28 14:00:00,50.2,50.26,50.19,50.25,12300.0,50.2,50.26,50.19,50.25,12300.0
2007-12-28 14:05:00,50.25,50.27,50.21,50.21,4600.0,50.25,50.27,50.21,50.21,4600.0
2007-12-28 14:10:00,50.21,50.27,50.21,50.25,11600.0,50.21,50.27,50.21,50.25,11600.0
2007-12-28 14:15:00,50.25,50.34,50.25,50.31,13600.0,50.25,50.34,50.25,50.31,13600.0
2007-12-28 14:20:00,50.31,50.36,50.28,50.36,11800.0,50.31,50.36,50.28,50.36,11800.0
2007-12-28 14:25:00,50.36,50.36,50.29,50.32,7800.0,50.36,50.36,50.29,50.32,7800.0
2007-12-28 14:30:00,50.33,50.39,50.33,50.37,8600.0,50.33,50.39,50.33,50.37,8600.0
2007-12-28 14:35:00,50.37,50.48,50.37,50.45,15600.0,50.37,50.48,50.37,50.45,15600.0
2007-12-28 14:40:00,50.45,50.61,50.45,50.55,30500.0,50.45,50.61,50.45,50.55,30500.0
2007-12-28 14:45:00,50.52,50.52,50.4,50.42,12000.0,50.52,50.52,50.4,50.42,12000.0
2007-12-28 14:50:00,50.43,50.43,50.22,50.27,17600.0,50.43,50.43,50.22,50.27,17600.0
2007-12-28 14:55:00,50.26,50.29,50.24,50.24,4700.0,50.26,50.29,50.24,50.24,4700.0
2007-12-28 15:00:00,50.25,50.26,50.17,50.2,8800.0,50.25,50.26,50.17,50.2,8800.0
2007-12-28 15:05:00,50.2,50.26,50.18,50.23,12300.0,50.2,50.26,50.18,50.23,12300.0
2007-12-28 15:10:00,50.25,50.32,50.25,50.29,8800.0,50.25,50.32,50.25,50.29,8800.0
2007-12-28 15:15:00,50.28,50.35,50.26,50.3,8500.0,50.28,50.35,50.26,50.3,8500.0
2007-12-28 15:20:00,50.3,50.3,50.13,50.19,18400.0,50.3,50.3,50.13,50.19,18400.0
2007-12-28 15:25:00,50.2,50.25,50.17,50.21,24100.0,50.2,50.25,50.17,50.21,24100.0
2007-12-28 15:30:00,50.22,50.28,50.17,50.22,16900.0,50.22,50.28,50.17,50.22,16900.0
2007-12-28 15:35:00,50.21,50.21,50.14,50.21,13500.0,50.21,50.21,50.14,50.21,13500.0
2007-12-28 15:40:00,50.19,50.26,50.18,50.2,17100.0,50.19,50.26,50.18,50.2,17100.0
2007-12-28 15:45:00,50.2,50.25,50.16,50.23,15000.0,50.2,50.25,50.16,50.23,15000.0
2007-12-28 15:50:00,50.24,50.31,50.24,50.27,22200.0,50.24,50.31,50.24,50.27,22200.0
2007-12-28 15:55:00,50.26,50.28,50.19,50.19,52800.0,50.26,50.28,50.19,50.19,52800.0
2007-12-31 09:30:00,49.63,50.1,49.63,49.93,34200.0,49.63,50.1,49.63,49.93,34200.0
2007-12-31 09:35:00,49.91,50.08,49.89,50.02,21900.0,49.91,50.08,49.89,50.02,21900.0
2007-12-31 09:40:00,50.08,50.29,50.08,50.16,28700.0,50.08,50.29,50.08,50.16,28700.0
2007-12-31 09:45:00,50.21,50.23,50.07,50.11,10500.0,50.21,50.23,50.07,50.11,10500.0
2007-12-31 09:50:00,50.13,50.15,50.06,50.1,11500.0,50.13,50.15,50.06,50.1,11500.0
2007-12-31 09:55:00,50.05,50.15,50.0,50.01,25300.0,50.05,50.15,50.0,50.01,25300.0
2007-12-31 10:00:00,50.06,50.08,50.04,50.08,2900.0,50.06,50.08,50.04,50.08,2900.0
2007-12-31 10:05:00,50.1,50.12,50.05,50.12,7500.0,50.1,50.12,50.05,50.12,7500.0
2007-12-31 10:10:00,50.11,50.2,50.11,50.19,5200.0,50.11,50.2,50.11,50.19,5200.0
2007-12-31 10:15:00,50.19,50.19,50.13,50.15,3100.0,50.19,50.19,50.13,50.15,3100.0
2007-12-31 10:20:00,50.15,50.15,50.0,50.03,19000.0,50.15,50.15,50.0,50.03,19000.0
2007-12-31 10:25:00,50.02,50.04,50.0,50.04,12800.0,50.02,50.04,50.0,50.04,12800.0
2007-12-31 10:30:00,50.05,50.05,50.0,50.01,3800.0,50.05,50.05,50.0,50.01,3800.0
2007-12-31 10:35:00,50.01,50.06,50.0,50.04,8400.0,50.01,50.06,50.0,50.04,8400.0
2007-12-31 10:40:00,50.04,50.04,49.96,49.96,4500.0,50.04,50.04,49.96,49.96,4500.0
2007-12-31 10:45:00,49.96,50.05,49.96,50.03,4500.0,49.96,50.05,49.96,50.03,4500.0
2007-12-31 10:50:00,50.03,50.03,50.0,50.02,5400.0,50.03,50.03,50.0,50.02,5400.0
2007-12-31 10:55:00,50.04,50.04,50.01,50.02,1400.0,50.04,50.04,50.01,50.02,1400.0
2007-12-31 11:00:00,50.02,50.02,50.0,50.02,4000.0,50.02,50.02,50.0,50.02,4000.0
2007-12-31 11:05:00,50.02,50.02,50.0,50.02,12100.0,50.02,50.02,50.0,50.02,12100.0
2007-12-31 11:10:00,50.0,50.02,49.98,50.0,13600.0,50.0,50.02,49.98,50.0,13600.0
2007-12-31 11:15:00,50.01,50.03,50.0,50.0,14100.0,50.01,50.03,50.0,50.0,14100.0
2007-12-31 11:20:00,50.01,50.02,49.86,49.92,39100.0,50.01,50.02,49.86,49.92,39100.0
2007-12-31 11:25:00,49.92,50.02,49.92,50.02,13200.0,49.92,50.02,49.92,50.02,13200.0
2007-12-31 11:30:00,50.01,50.02,50.0,50.02,8500.0,50.01,50.02,50.0,50.02,8500.0
2007-12-31 11:35:00,50.01,50.02,50.0,50.01,10500.0,50.01,50.02,50.0,50.01,10500.0
2007-12-31 11:40:00,50.01,50.02,49.96,49.96,11000.0,50.01,50.02,49.96,49.96,11000.0
2007-12-31 11:45:00,49.97,49.99,49.96,49.97,4800.0,49.97,49.99,49.96,49.97,4800.0
2007-12-31 11:50:00,49.97,49.98,49.94,49.94,4600.0,49.97,49.98,49.94,49.94,4600.0
2007-12-31 11:55:00,49.94,49.95,49.9,49.92,3600.0,49.94,49.95,49.9,49.92,3600.0
2007-12-31 12:00:00,49.93,49.94,49.91,49.94,7300.0,49.93,49.94,49.91,49.94,7300.0
2007-12-31 12:05:00,49.94,49.99,49.93,49.98,5000.0,49.94,49.99,49.93,49.98,5000.0
2007-12-31 12:10:00,49.98,50.0,49.97,49.97,4300.0,49.98,50.0,49.97,49.97,4300.0
2007-12-31 12:15:00,49.99,50.0,49.98,49.98,4900.0,49.99,50.0,49.98,49.98,4900.0
2007-12-31 12:20:00,49.98,50.0,49.97,49.98,5500.0,49.98,50.0,49.97,49.98,5500.0
2007-12-31 12:25:00,49.98,49.98,49.85,49.85,7200.0,49.98,49.98,49.85,49.85,7200.0
2007-12-31 12:30:00,49.86,49.99,49.86,49.94,10500.0,49.86,49.99,49.86,49.94,10500.0
2007-12-31 12:35:00,49.94,49.94,49.85,49.91,206500.0,49.94,49.94,49.85,49.91,206500.0
2007-12-31 12:40:00,49.9,49.9,49.84,49.85,18200.0,49.9,49.9,49.84,49.85,18200.0
2007-12-31 12:45:00,49.84,49.91,49.84,49.88,7800.0,49.84,49.91,49.84,49.88,7800.0
2007-12-31 12:50:00,49.88,49.95,49.88,49.93,7400.0,49.88,49.95,49.88,49.93,7400.0
2007-12-31 12:55:00,49.93,49.98,49.93,49.98,9400.0,49.93,49.98,49.93,49.98,9400.0
2007-12-31 13:00:00,49.99,50.0,49.97,50.0,4800.0,49.99,50.0,49.97,50.0,4800.0
2007-12-31 13:05:00,50.0,50.0,49.98,49.99,7200.0,50.0,50.0,49.98,49.99,7200.0
2007-12-31 13:10:00,50.0,50.0,49.99,49.99,9900.0,50.0,50.0,49.99,49.99,9900.0
2007-12-31 13:15:00,50.0,50.15,50.0,50.13,17300.0,50.0,50.15,50.0,50.13,17300.0
2007-12-31 13:20:00,50.15,50.15,50.06,50.13,6100.0,50.15,50.15,50.06,50.13,6100.0
2007-12-31 13:25:00,50.15,50.15,50.05,50.09,13400.0,50.15,50.15,50.05,50.09,13400.0
2007-12-31 13:30:00,50.08,50.09,50.06,50.08,2100.0,50.08,50.09,50.06,50.08,2100.0
2007-12-31 13:35:00,50.07,50.07,50.04,50.05,2100.0,50.07,50.07,50.04,50.05,2100.0
2007-12-31 13:40:00,50.07,50.14,50.05,50.09,5300.0,50.07,50.14,50.05,50.09,5300.0
2007-12-31 13:45:00,50.09,50.15,50.09,50.15,2900.0,50.09,50.15,50.09,50.15,2900.0
2007-12-31 13:50:00,50.15,50.15,50.13,50.15,2200.0,50.15,50.15,50.13,50.15,2200.0
2007-12-31 13:55:00,50.14,50.14,50.1,50.1,1800.0,50.14,50.14,50.1,50.1,1800.0
2007-12-31 14:00:00,50.09,50.1,50.07,50.07,3500.0,50.09,50.1,50.07,50.07,3500.0
2007-12-31 14:05:00,50.08,50.08,50.03,50.03,2600.0,50.08,50.08,50.03,50.03,2600.0
2007-12-31 14:10:00,50.05,50.15,50.03,50.12,14700.0,50.05,50.15,50.03,50.12,14700.0
2007-12-31 14:15:00,50.13,50.18,50.05,50.15,21400.0,50.13,50.18,50.05,50.15,21400.0
2007-12-31 14:20:00,50.16,50.17,50.05,50.09,13500.0,50.16,50.17,50.05,50.09,13500.0
2007-12-31 14:25:00,50.07,50.09,49.97,49.99,17800.0,50.07,50.09,49.97,49.99,17800.0
2007-12-31 14:30:00,50.0,50.04,49.99,50.03,11400.0,50.0,50.04,49.99,50.03,11400.0
2007-12-31 14:35:00,50.03,50.05,50.02,50.04,6600.0,50.03,50.05,50.02,50.04,6600.0
2007-12-31 14:40:00,50.05,50.07,50.04,50.05,8500.0,50.05,50.07,50.04,50.05,8500.0
2007-12-31 14:45:00,50.05,50.13,50.04,50.13,14800.0,50.05,50.13,50.04,50.13,14800.0
2007-12-31 14:50:00,50.13,50.15,50.09,50.14,19600.0,50.13,50.15,50.09,50.14,19600.0
2007-12-31 14:55:00,50.14,50.15,50.12,50.14,10900.0,50.14,50.15,50.12,50.14,10900.0
2007-12-31 15:00:00,50.14,50.16,50.11,50.13,15600.0,50.14,50.16,50.11,50.13,15600.0
2007-12-31 15:05:00,50.13,50.16,50.13,50.13,8900.0,50.13,50.16,50.13,50.13,8900.0
2007-12-31 15:10:00,50.14,50.18,50.14,50.18,15300.0,50.14,50.18,50.14,50.18,15300.0
2007-12-31 15:15:00,50.18,50.22,50.15,50.22,20000.0,50.18,50.22,50.15,50.22,20000.0
2007-12-31 15:20:00,50.21,50.25,50.19,50.22,13100.0,50.21,50.25,50.19,50.22,13100.0
2007-12-31 15:25:00,50.23,50.28,50.17,50.18,24400.0,50.23,50.28,50.17,50.18,24400.0
2007-12-31 15:30:00,50.19,50.2,50.12,50.13,29900.0,50.19,50.2,50.12,50.13,29900.0
2007-12-31 15:35:00,50.14,50.15,50.03,50.03,23100.0,50.14,50.15,50.03,50.03,23100.0
2007-12-31 15:40:00,50.02,50.06,50.02,50.06,22500.0,50.02,50.06,50.02,50.06,22500.0
2007-12-31 15:45:00,50.06,50.06,50.0,50.05,52600.0,50.06,50.06,50.0,50.05,52600.0
2007-12-31 15:50:00,50.04,50.04,49.84,49.87,71900.0,50.04,50.04,49.84,49.87,71900.0
2007-12-31 15:55:00,49.87,49.87,49.7,49.79,102200.0,49.87,49.87,49.7,49.79,102200.0
2008-01-02 09:30:00,50.24,50.24,49.21,49.32,32400.0,50.24,50.24,49.21,49.32,32400.0
2008-01-02 09:35:00,49.35,49.46,49.08,49.23,33600.0,49.35,49.46,49.08,49.23,33600.0
2008-01-02 09:40:00,49.23,49.26,49.07,49.12,22900.0,49.23,49.26,49.07,49.12,22900.0
2008-01-02 09:45:00,49.15,49.19,49.04,49.04,11000.0,49.15,49.19,49.04,49.04,11000.0
2008-01-02 09:50:00,49.02,49.13,49.01,49.11,8300.0,49.02,49.13,49.01,49.11,8300.0
2008-01-02 09:55:00,49.11,49.12,49.0,49.06,18100.0,49.11,49.12,49.0,49.06,18100.0
2008-01-02 10:00:00,49.06,49.08,48.89,48.93,70900.0,49.06,49.08,48.89,48.93,70900.0
2008-01-02 10:05:00,48.92,49.28,48.87,49.22,45500.0,48.92,49.28,48.87,49.22,45500.0
2008-01-02 10:10:00,49.26,49.26,48.99,48.99,18800.0,49.26,49.26,48.99,48.99,18800.0
2008-01-02 10:15:00,48.98,49.01,48.82,48.86,28400.0,48.98,49.01,48.82,48.86,28400.0
2008-01-02 10:20:00,48.86,48.9,48.82,48.85,30600.0,48.86,48.9,48.82,48.85,30600.0
2008-01-02 10:25:00,48.86,48.86,48.8,48.85,35900.0,48.86,48.86,48.8,48.85,35900.0
2008-01-02 10:30:00,48.85,48.89,48.8,48.86,95500.0,48.85,48.89,48.8,48.86,95500.0
2008-01-02 10:35:00,48.85,48.87,48.84,48.85,21600.0,48.85,48.87,48.84,48.85,21600.0
2008-01-02 10:40:00,48.84,48.84,48.62,48.64,15300.0,48.84,48.84,48.62,48.64,15300.0
2008-01-02 10:45:00,48.66,48.67,48.49,48.51,41800.0,48.66,48.67,48.49,48.51,41800.0
2008-01-02 10:50:00,48.5,48.6,48.5,48.57,13400.0,48.5,48.6,48.5,48.57,13400.0
2008-01-02 10:55:00,48.55,48.57,48.47,48.5,10100.0,48.55,48.57,48.47,48.5,10100.0
2008-01-02 11:00:00,48.49,48.6,48.49,48.59,6600.0,48.49,48.6,48.49,48.59,6600.0
2008-01-02 11:05:00,48.58,48.7,48.58,48.67,10100.0,48.58,48.7,48.58,48.67,10100.0
2008-01-02 11:10:00,48.68,48.71,48.49,48.61,21300.0,48.68,48.71,48.49,48.61,21300.0
2008-01-02 11:15:00,48.58,48.61,48.45,48.58,23000.0,48.58,48.61,48.45,48.58,23000.0
2008-01-02 11:20:00,48.57,48.61,48.51,48.55,17600.0,48.57,48.61,48.51,48.55,17600.0
2008-01-02 11:25:00,48.57,48.66,48.55,48.56,56800.0,48.57,48.66,48.55,48.56,56800.0
2008-01-02 11:30:00,48.56,48.56,48.46,48.47,34600.0,48.56,48.56,48.46,48.47,34600.0
2008-01-02 11:35:00,48.48,48.52,48.43,48.45,34800.0,48.48,48.52,48.43,48.45,34800.0
2008-01-02 11:40:00,48.45,48.47,48.38,48.43,27000.0,48.45,48.47,48.38,48.43,27000.0
2008-01-02 11:45:00,48.44,48.48,48.38,48.43,74800.0,48.44,48.48,48.38,48.43,74800.0
2008-01-02 11:50:00,48.44,48.47,48.41,48.41,24400.0,48.44,48.47,48.41,48.41,24400.0
2008-01-02 11:55:00,48.42,48.49,48.37,48.48,21600.0,48.42,48.49,48.37,48.48,21600.0
2008-01-02 12:00:00,48.48,48.49,48.36,48.39,39400.0,48.48,48.49,48.36,48.39,39400.0
2008-01-02 12:05:00,48.36,48.4,48.2,48.26,51500.0,48.36,48.4,48.2,48.26,51500.0
2008-01-02 12:10:00,48.26,48.32,48.24,48.27,19200.0,48.26,48.32,48.24,48.27,19200.0
2008-01-02 12:15:00,48.26,48.28,48.22,48.26,24000.0,48.26,48.28,48.22,48.26,24000.0
2008-01-02 12:20:00,48.26,48.26,48.19,48.24,32100.0,48.26,48.26,48.19,48.24,32100.0
2008-01-02 12:25:00,48.24,48.24,48.2,48.21,12100.0,48.24,48.24,48.2,48.21,12100.0
2008-01-02 12:30:00,48.2,48.24,48.15,48.22,19400.0,48.2,48.24,48.15,48.22,19400.0
2008-01-02 12:35:00,48.22,48.26,48.19,48.26,11200.0,48.22,48.26,48.19,48.26,11200.0
2008-01-02 12:40:00,48.26,48.27,48.22,48.24,16400.0,48.26,48.27,48.22,48.24,16400.0
2008-01-02 12:45:00,48.23,48.23,48.16,48.23,19900.0,48.23,48.23,48.16,48.23,19900.0
2008-01-02 12:50:00,48.21,48.22,48.14,48.2,13400.0,48.21,48.22,48.14,48.2,13400.0
2008-01-02 12:55:00,48.24,48.25,48.19,48.19,9000.0,48.24,48.25,48.19,48.19,9000.0
2008-01-02 13:00:00,48.21,48.3,48.19,48.22,7200.0,48.21,48.3,48.19,48.22,7200.0
2008-01-02 13:05:00,48.22,48.31,48.07,48.08,21900.0,48.22,48.31,48.07,48.08,21900.0
2008-01-02 13:10:00,48.06,48.11,48.04,48.08,20800.0,48.06,48.11,48.04,48.08,20800.0
2008-01-02 13:15:00,48.09,48.19,48.06,48.19,19000.0,48.09,48.19,48.06,48.19,19000.0
2008-01-02 13:20:00,48.19,48.24,48.11,48.22,35800.0,48.19,48.24,48.11,48.22,35800.0
2008-01-02 13:25:00,48.22,48.23,48.08,48.17,33700.0,48.22,48.23,48.08,48.17,33700.0
2008-01-02 13:30:00,48.16,48.28,48.12,48.28,41500.0,48.16,48.28,48.12,48.28,41500.0
2008-01-02 13:35:00,48.29,48.34,48.26,48.33,11900.0,48.29,48.34,48.26,48.33,11900.0
2008-01-02 13:40:00,48.31,48.43,48.3,48.39,17000.0,48.31,48.43,48.3,48.39,17000.0
2008-01-02 13:45:00,48.41,48.54,48.41,48.54,18000.0,48.41,48.54,48.41,48.54,18000.0
2008-01-02 13:50:00,48.55,48.55,48.51,48.52,21800.0,48.55,48.55,48.51,48.52,21800.0
2008-01-02 13:55:00,48.53,48.56,48.5,48.51,16900.0,48.53,48.56,48.5,48.51,16900.0
2008-01-02 14:00:00,48.52,48.66,48.45,48.52,31700.0,48.52,48.66,48.45,48.52,31700.0
2008-01-02 14:05:00,48.53,48.85,48.51,48.85,29100.0,48.53,48.85,48.51,48.85,29100.0
2008-01-02 14:10:00,48.82,48.98,48.77,48.95,29400.0,48.82,48.98,48.77,48.95,29400.0
2008-01-02 14:15:00,48.95,48.97,48.84,48.86,22000.0,48.95,48.97,48.84,48.86,22000.0
2008-01-02 14:20:00,48.85,48.85,48.59,48.63,30200.0,48.85,48.85,48.59,48.63,30200.0
2008-01-02 14:25:00,48.63,48.69,48.59,48.62,21700.0,48.63,48.69,48.59,48.62,21700.0
2008-01-02 14:30:00,48.64,48.67,48.57,48.58,12600.0,48.64,48.67,48.57,48.58,12600.0
2008-01-02 14:35:00,48.57,48.57,48.44,48.45,37600.0,48.57,48.57,48.44,48.45,37600.0
2008-01-02 14:40:00,48.44,48.49,48.3,48.36,21500.0,48.44,48.49,48.3,48.36,21500.0
2008-01-02 14:45:00,48.38,48.45,48.3,48.37,18000.0,48.38,48.45,48.3,48.37,18000.0
2008-01-02 14:50:00,48.36,48.47,48.32,48.41,17800.0,48.36,48.47,48.32,48.41,17800.0
2008-01-02 14:55:00,48.41,48.41,48.21,48.21,29400.0,48.41,48.41,48.21,48.21,29400.0
2008-01-02 15:00:00,48.22,48.26,48.17,48.19,23900.0,48.22,48.26,48.17,48.19,23900.0
2008-01-02 15:05:00,48.17,48.28,48.07,48.15,43500.0,48.17,48.28,48.07,48.15,43500.0
2008-01-02 15:10:00,48.15,48.31,48.13,48.27,49300.0,48.15,48.31,48.13,48.27,49300.0
2008-01-02 15:15:00,48.26,48.3,48.19,48.19,27700.0,48.26,48.3,48.19,48.19,27700.0
2008-01-02 15:20:00,48.2,48.34,48.18,48.32,33800.0,48.2,48.34,48.18,48.32,33800.0
2008-01-02 15:25:00,48.32,48.32,48.16,48.18,36600.0,48.32,48.32,48.16,48.18,36600.0
2008-01-02 15:30:00,48.18,48.3,48.14,48.28,33800.0,48.18,48.3,48.14,48.28,33800.0
2008-01-02 15:35:00,48.28,48.36,48.23,48.3,32000.0,48.28,48.36,48.23,48.3,32000.0
2008-01-02 15:40:00,48.3,48.44,48.29,48.33,31600.0,48.3,48.44,48.29,48.33,31600.0
2008-01-02 15:45:00,48.33,48.35,48.21,48.23,27700.0,48.33,48.35,48.21,48.23,27700.0
2008-01-02 15:50:00,48.22,48.33,48.15,48.32,57600.0,48.22,48.33,48.15,48.32,57600.0
2008-01-02 15:55:00,48.32,48.33,48.23,48.29,67500.0,48.32,48.33,48.23,48.29,67500.0
2008-01-03 09:30:00,48.29,48.67,48.12,48.61,30900.0,48.29,48.67,48.12,48.61,30900.0
2008-01-03 09:35:00,48.65,48.83,48.57,48.71,31600.0,48.65,48.83,48.57,48.71,31600.0
2008-01-03 09:40:00,48.68,48.73,48.62,48.63,16500.0,48.68,48.73,48.62,48.63,16500.0
2008-01-03 09:45:00,48.63,48.65,48.35,48.38,50400.0,48.63,48.65,48.35,48.38,50400.0
2008-01-03 09:50:00,48.4,48.55,48.33,48.46,61800.0,48.4,48.55,48.33,48.46,61800.0
2008-01-03 09:55:00,48.47,48.48,48.19,48.19,52000.0,48.47,48.48,48.19,48.19,52000.0
2008-01-03 10:00:00,48.22,48.41,48.22,48.38,40500.0,48.22,48.41,48.22,48.38,40500.0
2008-01-03 10:05:00,48.39,48.6,48.39,48.47,64800.0,48.39,48.6,48.39,48.47,64800.0
2008-01-03 10:10:00,48.45,48.5,48.25,48.25,47800.0,48.45,48.5,48.25,48.25,47800.0
2008-01-03 10:15:00,48.25,48.28,48.09,48.16,34100.0,48.25,48.28,48.09,48.16,34100.0
2008-01-03 10:20:00,48.13,48.19,48.1,48.12,17400.0,48.13,48.19,48.1,48.12,17400.0
2008-01-03 10:25:00,48.11,48.25,48.11,48.2,27900.0,48.11,48.25,48.11,48.2,27900.0
2008-01-03 10:30:00,48.21,48.29,48.14,48.29,25600.0,48.21,48.29,48.14,48.29,25600.0
2008-01-03 10:35:00,48.3,48.32,48.04,48.04,44900.0,48.3,48.32,48.04,48.04,44900.0
2008-01-03 10:40:00,48.09,48.13,48.04,48.07,13100.0,48.09,48.13,48.04,48.07,13100.0
2008-01-03 10:45:00,48.07,48.18,48.05,48.14,16700.0,48.07,48.18,48.05,48.14,16700.0
2008-01-03 10:50:00,48.15,48.16,48.07,48.07,11600.0,48.15,48.16,48.07,48.07,11600.0
2008-01-03 10:55:00,48.05,48.16,48.04,48.11,12800.0,48.05,48.16,48.04,48.11,12800.0
2008-01-03 11:00:00,48.11,48.13,48.09,48.12,15400.0,48.11,48.13,48.09,48.12,15400.0
2008-01-03 11:05:00,48.12,48.13,48.03,48.13,16800.0,48.12,48.13,48.03,48.13,16800.0
2008-01-03 11:10:00,48.13,48.19,48.03,48.03,16700.0,48.13,48.19,48.03,48.03,16700.0
2008-01-03 11:15:00,48.07,48.08,47.94,48.07,21500.0,48.07,48.08,47.94,48.07,21500.0
2008-01-03 11:20:00,48.09,48.1,47.98,48.03,9600.0,48.09,48.1,47.98,48.03,9600.0
2008-01-03 11:25:00,48.03,48.1,47.99,47.99,14500.0,48.03,48.1,47.99,47.99,14500.0
2008-01-03 11:30:00,48.0,48.16,48.0,48.16,130500.0,48.0,48.16,48.0,48.16,130500.0
2008-01-03 11:35:00,48.15,48.18,48.0,48.03,60100.0,48.15,48.18,48.0,48.03,60100.0
2008-01-03 11:40:00,48.03,48.09,47.97,47.97,19700.0,48.03,48.09,47.97,47.97,19700.0
2008-01-03 11:45:00,48.0,48.08,47.98,48.03,9800.0,48.0,48.08,47.98,48.03,9800.0
2008-01-03 11:50:00,48.07,48.13,47.99,48.04,45700.0,48.07,48.13,47.99,48.04,45700.0
2008-01-03 11:55:00,48.05,48.07,47.94,47.98,12000.0,48.05,48.07,47.94,47.98,12000.0
2008-01-03 12:00:00,47.98,47.99,47.83,47.93,13200.0,47.98,47.99,47.83,47.93,13200.0
2008-01-03 12:05:00,47.94,48.0,47.9,48.0,20900.0,47.94,48.0,47.9,48.0,20900.0
2008-01-03 12:10:00,48.01,48.01,47.93,47.97,11700.0,48.01,48.01,47.93,47.97,11700.0
2008-01-03 12:15:00,47.96,47.98,47.91,47.97,9800.0,47.96,47.98,47.91,47.97,9800.0
2008-01-03 12:20:00,47.96,47.96,47.87,47.93,21400.0,47.96,47.96,47.87,47.93,21400.0
2008-01-03 12:25:00,47.92,48.0,47.92,48.0,8600.0,47.92,48.0,47.92,48.0,8600.0
2008-01-03 12:30:00,48.0,48.02,47.98,47.98,14700.0,48.0,48.02,47.98,47.98,14700.0
2008-01-03 12:35:00,47.98,47.98,47.93,47.93,16300.0,47.98,47.98,47.93,47.93,16300.0
2008-01-03 12:40:00,47.95,47.96,47.89,47.92,12000.0,47.95,47.96,47.89,47.92,12000.0
2008-01-03 12:45:00,47.91,48.02,47.91,48.02,14100.0,47.91,48.02,47.91,48.02,14100.0
2008-01-03 12:50:00,48.02,48.05,47.96,47.98,11400.0,48.02,48.05,47.96,47.98,11400.0
2008-01-03 12:55:00,47.97,48.06,47.92,47.97,13000.0,47.97,48.06,47.92,47.97,13000.0
2008-01-03 13:00:00,47.96,48.0,47.91,47.95,8700.0,47.96,48.0,47.91,47.95,8700.0
2008-01-03 13:05:00,47.95,47.99,47.9,47.95,11900.0,47.95,47.99,47.9,47.95,11900.0
2008-01-03 13:10:00,47.95,47.99,47.93,47.99,11900.0,47.95,47.99,47.93,47.99,11900.0
2008-01-03 13:15:00,47.98,47.99,47.9,47.9,22500.0,47.98,47.99,47.9,47.9,22500.0
2008-01-03 13:20:00,47.9,47.91,47.82,47.86,31700.0,47.9,47.91,47.82,47.86,31700.0
2008-01-03 13:25:00,47.87,47.94,47.85,47.94,21200.0,47.87,47.94,47.85,47.94,21200.0
2008-01-03 13:30:00,47.93,47.99,47.93,47.97,15500.0,47.93,47.99,47.93,47.97,15500.0
2008-01-03 13:35:00,47.98,47.99,47.93,47.97,20300.0,47.98,47.99,47.93,47.97,20300.0
2008-01-03 13:40:00,47.97,47.98,47.95,47.97,18400.0,47.97,47.98,47.95,47.97,18400.0
2008-01-03 13:45:00,47.99,48.01,47.97,48.0,14600.0,47.99,48.01,47.97,48.0,14600.0
2008-01-03 13:50:00,48.0,48.02,47.98,48.0,10500.0,48.0,48.02,47.98,48.0,10500.0
2008-01-03 13:55:00,48.02,48.03,47.9,47.94,13700.0,48.02,48.03,47.9,47.94,13700.0
2008-01-03 14:00:00,47.92,47.93,47.89,47.9,8000.0,47.92,47.93,47.89,47.9,8000.0
2008-01-03 14:05:00,47.91,47.96,47.91,47.94,6600.0,47.91,47.96,47.91,47.94,6600.0
2008-01-03 14:10:00,47.95,47.97,47.83,47.93,18300.0,47.95,47.97,47.83,47.93,18300.0
2008-01-03 14:15:00,47.93,48.0,47.91,47.98,8000.0,47.93,48.0,47.91,47.98,8000.0
2008-01-03 14:20:00,47.98,48.0,47.98,47.99,13700.0,47.98,48.0,47.98,47.99,13700.0
2008-01-03 14:25:00,48.0,48.0,47.94,47.94,15000.0,48.0,48.0,47.94,47.94,15000.0
2008-01-03 14:30:00,47.95,47.97,47.91,47.92,10100.0,47.95,47.97,47.91,47.92,10100.0
2008-01-03 14:35:00,47.92,47.94,47.9,47.91,10700.0,47.92,47.94,47.9,47.91,10700.0
2008-01-03 14:40:00,47.91,47.97,47.9,47.94,15300.0,47.91,47.97,47.9,47.94,15300.0
2008-01-03 14:45:00,47.95,47.97,47.93,47.96,9500.0,47.95,47.97,47.93,47.96,9500.0
2008-01-03 14:50:00,47.96,47.99,47.91,47.95,13400.0,47.96,47.99,47.91,47.95,13400.0
2008-01-03 14:55:00,47.97,47.97,47.9,47.91,12600.0,47.97,47.97,47.9,47.91,12600.0
2008-01-03 15:00:00,47.91,47.94,47.9,47.93,20500.0,47.91,47.94,47.9,47.93,20500.0
2008-01-03 15:05:00,47.94,47.99,47.91,47.97,18100.0,47.94,47.99,47.91,47.97,18100.0
2008-01-03 15:10:00,47.97,47.99,47.95,47.97,41700.0,47.97,47.99,47.95,47.97,41700.0
2008-01-03 15:15:00,47.97,47.97,47.83,47.85,36700.0,47.97,47.97,47.83,47.85,36700.0
2008-01-03 15:20:00,47.84,47.85,47.76,47.76,112100.0,47.84,47.85,47.76,47.76,112100.0
2008-01-03 15:25:00,47.79,47.79,47.64,47.65,40300.0,47.79,47.79,47.64,47.65,40300.0
2008-01-03 15:30:00,47.65,47.68,47.62,47.66,38400.0,47.65,47.68,47.62,47.66,38400.0
2008-01-03 15:35:00,47.66,47.7,47.66,47.68,34900.0,47.66,47.7,47.66,47.68,34900.0
2008-01-03 15:40:00,47.68,47.69,47.63,47.67,52800.0,47.68,47.69,47.63,47.67,52800.0
2008-01-03 15:45:00,47.68,47.75,47.68,47.72,48500.0,47.68,47.75,47.68,47.72,48500.0
2008-01-03 15:50:00,47.72,47.83,47.72,47.78,53500.0,47.72,47.83,47.72,47.78,53500.0
2008-01-03 15:55:00,47.79,47.86,47.78,47.82,81800.0,47.79,47.86,47.78,47.82,81800.0
2008-01-04 09:30:00,47.8,47.8,47.22,47.24,83100.0,47.8,47.8,47.22,47.24,83100.0
2008-01-04 09:35:00,47.26,47.28,46.54,46.61,76200.0,47.26,47.28,46.54,46.61,76200.0
2008-01-04 09:40:00,46.59,46.62,46.35,46.55,111600.0,46.59,46.62,46.35,46.55,111600.0
2008-01-04 09:45:00,46.55,46.88,46.49,46.74,46800.0,46.55,46.88,46.49,46.74,46800.0
2008-01-04 09:50:00,46.73,46.88,46.72,46.8,36100.0,46.73,46.88,46.72,46.8,36100.0
2008-01-04 09:55:00,46.78,46.8,46.68,46.77,9000.0,46.78,46.8,46.68,46.77,9000.0
2008-01-04 10:00:00,46.77,46.91,46.77,46.82,29100.0,46.77,46.91,46.77,46.82,29100.0
2008-01-04 10:05:00,46.81,46.97,46.8,46.87,50400.0,46.81,46.97,46.8,46.87,50400.0
2008-01-04 10:10:00,46.85,46.85,46.56,46.57,34300.0,46.85,46.85,46.56,46.57,34300.0
2008-01-04 10:15:00,46.58,46.59,46.38,46.4,23100.0,46.58,46.59,46.38,46.4,23100.0
2008-01-04 10:20:00,46.36,46.62,46.35,46.59,21500.0,46.36,46.62,46.35,46.59,21500.0
2008-01-04 10:25:00,46.59,46.62,46.49,46.51,21200.0,46.59,46.62,46.49,46.51,21200.0
2008-01-04 10:30:00,46.5,46.57,46.37,46.37,32000.0,46.5,46.57,46.37,46.37,32000.0
2008-01-04 10:35:00,46.37,46.4,46.11,46.14,50100.0,46.37,46.4,46.11,46.14,50100.0
2008-01-04 10:40:00,46.15,46.19,46.12,46.12,34300.0,46.15,46.19,46.12,46.12,34300.0
2008-01-04 10:45:00,46.13,46.13,46.05,46.08,33000.0,46.13,46.13,46.05,46.08,33000.0
2008-01-04 10:50:00,46.07,46.08,45.88,45.89,54200.0,46.07,46.08,45.88,45.89,54200.0
2008-01-04 10:55:00,45.89,45.94,45.84,45.88,19400.0,45.89,45.94,45.84,45.88,19400.0
2008-01-04 11:00:00,45.92,46.0,45.9,45.99,16500.0,45.92,46.0,45.9,45.99,16500.0
2008-01-04 11:05:00,46.0,46.05,45.96,46.02,21000.0,46.0,46.05,45.96,46.02,21000.0
2008-01-04 11:10:00,46.02,46.19,45.97,46.16,34300.0,46.02,46.19,45.97,46.16,34300.0
2008-01-04 11:15:00,46.16,46.21,46.07,46.1,22800.0,46.16,46.21,46.07,46.1,22800.0
2008-01-04 11:20:00,46.11,46.22,46.1,46.21,26500.0,46.11,46.22,46.1,46.21,26500.0
2008-01-04 11:25:00,46.22,46.35,46.22,46.33,23800.0,46.22,46.35,46.22,46.33,23800.0
2008-01-04 11:30:00,46.35,46.45,46.35,46.44,17700.0,46.35,46.45,46.35,46.44,17700.0
2008-01-04 11:35:00,46.42,46.45,46.35,46.42,14100.0,46.42,46.45,46.35,46.42,14100.0
2008-01-04 11:40:00,46.42,46.43,46.35,46.37,23300.0,46.42,46.43,46.35,46.37,23300.0
2008-01-04 11:45:00,46.38,46.43,46.34,46.36,15700.0,46.38,46.43,46.34,46.36,15700.0
2008-01-04 11:50:00,46.38,46.4,46.3,46.4,12300.0,46.38,46.4,46.3,46.4,12300.0
2008-01-04 11:55:00,46.4,46.41,46.34,46.37,9000.0,46.4,46.41,46.34,46.37,9000.0
2008-01-04 12:00:00,46.38,46.4,46.37,46.4,17900.0,46.38,46.4,46.37,46.4,17900.0
2008-01-04 12:05:00,46.39,46.47,46.37,46.47,20000.0,46.39,46.47,46.37,46.47,20000.0
2008-01-04 12:10:00,46.47,46.53,46.47,46.49,11600.0,46.47,46.53,46.47,46.49,11600.0
2008-01-04 12:15:00,46.51,46.52,46.41,46.44,9300.0,46.51,46.52,46.41,46.44,9300.0
2008-01-04 12:20:00,46.43,46.44,46.3,46.3,10100.0,46.43,46.44,46.3,46.3,10100.0
2008-01-04 12:25:00,46.32,46.32,46.23,46.27,11600.0,46.32,46.32,46.23,46.27,11600.0
2008-01-04 12:30:00,46.28,46.28,46.15,46.17,18900.0,46.28,46.28,46.15,46.17,18900.0
2008-01-04 12:35:00,46.16,46.23,46.14,46.15,11400.0,46.16,46.23,46.14,46.15,11400.0
2008-01-04 12:40:00,46.16,46.31,46.14,46.3,12000.0,46.16,46.31,46.14,46.3,12000.0
2008-01-04 12:45:00,46.31,46.4,46.3,46.4,13500.0,46.31,46.4,46.3,46.4,13500.0
2008-01-04 12:50:00,46.4,46.42,46.36,46.36,6200.0,46.4,46.42,46.36,46.36,6200.0
2008-01-04 12:55:00,46.36,46.36,46.3,46.33,5900.0,46.36,46.36,46.3,46.33,5900.0
2008-01-04 13:00:00,46.32,46.34,46.28,46.31,7100.0,46.32,46.34,46.28,46.31,7100.0
2008-01-04 13:05:00,46.33,46.34,46.25,46.31,10300.0,46.33,46.34,46.25,46.31,10300.0
2008-01-04 13:10:00,46.32,46.37,46.3,46.36,13400.0,46.32,46.37,46.3,46.36,13400.0
2008-01-04 13:15:00,46.36,46.39,46.29,46.29,6700.0,46.36,46.39,46.29,46.29,6700.0
2008-01-04 13:20:00,46.3,46.31,46.25,46.27,12700.0,46.3,46.31,46.25,46.27,12700.0
2008-01-04 13:25:00,46.27,46.31,46.24,46.3,9600.0,46.27,46.31,46.24,46.3,9600.0
2008-01-04 13:30:00,46.32,46.34,46.24,46.28,10700.0,46.32,46.34,46.24,46.28,10700.0
2008-01-04 13:35:00,46.3,46.31,46.01,46.06,28700.0,46.3,46.31,46.01,46.06,28700.0
2008-01-04 13:40:00,46.06,46.12,46.04,46.12,13800.0,46.06,46.12,46.04,46.12,13800.0
2008-01-04 13:45:00,46.1,46.18,46.03,46.18,16300.0,46.1,46.18,46.03,46.18,16300.0
2008-01-04 13:50:00,46.18,46.4,46.18,46.37,9300.0,46.18,46.4,46.18,46.37,9300.0
2008-01-04 13:55:00,46.39,46.4,46.29,46.29,22400.0,46.39,46.4,46.29,46.29,22400.0
2008-01-04 14:00:00,46.26,46.27,46.1,46.17,13900.0,46.26,46.27,46.1,46.17,13900.0
2008-01-04 14:05:00,46.19,46.2,46.08,46.17,13400.0,46.19,46.2,46.08,46.17,13400.0
2008-01-04 14:10:00,46.16,46.21,46.05,46.11,10400.0,46.16,46.21,46.05,46.11,10400.0
2008-01-04 14:15:00,46.1,46.19,46.04,46.15,13000.0,46.1,46.19,46.04,46.15,13000.0
2008-01-04 14:20:00,46.14,46.14,45.87,45.9,18300.0,46.14,46.14,45.87,45.9,18300.0
2008-01-04 14:25:00,45.9,45.91,45.75,45.76,26200.0,45.9,45.91,45.75,45.76,26200.0
2008-01-04 14:30:00,45.76,45.83,45.69,45.8,22300.0,45.76,45.83,45.69,45.8,22300.0
2008-01-04 14:35:00,45.79,45.86,45.76,45.77,19000.0,45.79,45.86,45.76,45.77,19000.0
2008-01-04 14:40:00,45.79,45.81,45.58,45.62,22600.0,45.79,45.81,45.58,45.62,22600.0
2008-01-04 14:45:00,45.63,45.73,45.63,45.64,24700.0,45.63,45.73,45.63,45.64,24700.0
2008-01-04 14:50:00,45.64,45.68,45.58,45.58,22500.0,45.64,45.68,45.58,45.58,22500.0
2008-01-04 14:55:00,45.6,45.8,45.54,45.75,38000.0,45.6,45.8,45.54,45.75,38000.0
2008-01-04 15:00:00,45.76,45.91,45.72,45.87,30700.0,45.76,45.91,45.72,45.87,30700.0
2008-01-04 15:05:00,45.86,46.0,45.84,45.89,26400.0,45.86,46.0,45.84,45.89,26400.0
2008-01-04 15:10:00,45.91,45.96,45.86,45.86,17100.0,45.91,45.96,45.86,45.86,17100.0
2008-01-04 15:15:00,45.86,45.94,45.77,45.88,22000.0,45.86,45.94,45.77,45.88,22000.0
2008-01-04 15:20:00,45.88,45.9,45.74,45.78,25600.0,45.88,45.9,45.74,45.78,25600.0
2008-01-04 15:25:00,45.78,46.11,45.78,45.99,63000.0,45.78,46.11,45.78,45.99,63000.0
2008-01-04 15:30:00,46.0,46.11,45.98,45.98,37500.0,46.0,46.11,45.98,45.98,37500.0
2008-01-04 15:35:00,45.98,46.12,45.95,46.12,40300.0,45.98,46.12,45.95,46.12,40300.0
2008-01-04 15:40:00,46.11,46.12,45.97,46.03,67500.0,46.11,46.12,45.97,46.03,67500.0
2008-01-04 15:45:00,46.06,46.14,45.89,45.92,84300.0,46.06,46.14,45.89,45.92,84300.0
2008-01-04 15:50:00,45.92,45.92,45.73,45.75,114900.0,45.92,45.92,45.73,45.75,114900.0
2008-01-04 15:55:00,45.75,45.78,45.61,45.7,160800.0,45.75,45.78,45.61,45.7,160800.0
2008-01-07 09:30:00,45.88,46.0,45.62,45.85,62900.0,45.88,46.0,45.62,45.85,62900.0
2008-01-07 09:35:00,45.87,45.97,45.6,45.72,83100.0,45.87,45.97,45.6,45.72,83100.0
2008-01-07 09:40:00,45.75,45.95,45.75,45.91,46200.0,45.75,45.95,45.75,45.91,46200.0
2008-01-07 09:45:00,45.93,46.15,45.91,46.11,41700.0,45.93,46.15,45.91,46.11,41700.0
2008-01-07 09:50:00,46.11,46.25,46.06,46.14,42100.0,46.11,46.25,46.06,46.14,42100.0
2008-01-07 09:55:00,46.14,46.36,46.13,46.34,87800.0,46.14,46.36,46.13,46.34,87800.0
2008-01-07 10:00:00,46.33,46.47,46.29,46.35,51900.0,46.33,46.47,46.29,46.35,51900.0
2008-01-07 10:05:00,46.36,46.44,46.32,46.41,32900.0,46.36,46.44,46.32,46.41,32900.0
2008-01-07 10:10:00,46.41,46.44,46.32,46.38,33900.0,46.41,46.44,46.32,46.38,33900.0
2008-01-07 10:15:00,46.37,46.4,46.3,46.32,44300.0,46.37,46.4,46.3,46.32,44300.0
2008-01-07 10:20:00,46.32,46.57,46.28,46.45,64000.0,46.32,46.57,46.28,46.45,64000.0
2008-01-07 10:25:00,46.46,46.47,46.3,46.34,52800.0,46.46,46.47,46.3,46.34,52800.0
2008-01-07 10:30:00,46.34,46.43,46.29,46.32,78200.0,46.34,46.43,46.29,46.32,78200.0
2008-01-07 10:35:00,46.32,46.43,46.31,46.43,26900.0,46.32,46.43,46.31,46.43,26900.0
2008-01-07 10:40:00,46.43,46.43,46.36,46.4,25400.0,46.43,46.43,46.36,46.4,25400.0
2008-01-07 10:45:00,46.38,46.45,46.32,46.43,29300.0,46.38,46.45,46.32,46.43,29300.0
2008-01-07 10:50:00,46.43,46.44,46.32,46.37,45300.0,46.43,46.44,46.32,46.37,45300.0
2008-01-07 10:55:00,46.37,46.39,46.28,46.36,31100.0,46.37,46.39,46.28,46.36,31100.0
2008-01-07 11:00:00,46.37,46.53,46.36,46.44,33800.0,46.37,46.53,46.36,46.44,33800.0
2008-01-07 11:05:00,46.43,46.43,46.3,46.43,26100.0,46.43,46.43,46.3,46.43,26100.0
2008-01-07 11:10:00,46.43,46.57,46.4,46.54,24800.0,46.43,46.57,46.4,46.54,24800.0
2008-01-07 11:15:00,46.54,46.56,46.36,46.36,19600.0,46.54,46.56,46.36,46.36,19600.0
2008-01-07 11:20:00,46.36,46.45,46.34,46.38,17700.0,46.36,46.45,46.34,46.38,17700.0
2008-01-07 11:25:00,46.38,46.38,46.31,46.35,30300.0,46.38,46.38,46.31,46.35,30300.0
2008-01-07 11:30:00,46.34,46.6,46.34,46.6,30300.0,46.34,46.6,46.34,46.6,30300.0
2008-01-07 11:35:00,46.6,46.66,46.53,46.53,12400.0,46.6,46.66,46.53,46.53,12400.0
2008-01-07 11:40:00,46.54,46.77,46.52,46.76,22600.0,46.54,46.77,46.52,46.76,22600.0
2008-01-07 11:45:00,46.76,46.81,46.62,46.71,21100.0,46.76,46.81,46.62,46.71,21100.0
2008-01-07 11:50:00,46.71,46.8,46.64,46.64,14600.0,46.71,46.8,46.64,46.64,14600.0
2008-01-07 11:55:00,46.63,46.68,46.57,46.67,15200.0,46.63,46.68,46.57,46.67,15200.0
2008-01-07 12:00:00,46.67,46.72,46.57,46.67,18400.0,46.67,46.72,46.57,46.67,18400.0
2008-01-07 12:05:00,46.67,46.67,46.51,46.51,17600.0,46.67,46.67,46.51,46.51,17600.0
2008-01-07 12:10:00,46.53,46.56,46.47,46.53,28700.0,46.53,46.56,46.47,46.53,28700.0
2008-01-07 12:15:00,46.54,46.67,46.4,46.61,45700.0,46.54,46.67,46.4,46.61,45700.0
2008-01-07 12:20:00,46.61,46.84,46.58,46.84,19200.0,46.61,46.84,46.58,46.84,19200.0
2008-01-07 12:25:00,46.83,46.99,46.8,46.95,32200.0,46.83,46.99,46.8,46.95,32200.0
2008-01-07 12:30:00,46.95,47.04,46.82,46.88,34000.0,46.95,47.04,46.82,46.88,34000.0
2008-01-07 12:35:00,46.87,46.88,46.79,46.86,19100.0,46.87,46.88,46.79,46.86,19100.0
2008-01-07 12:40:00,46.86,46.88,46.7,46.73,19400.0,46.86,46.88,46.7,46.73,19400.0
2008-01-07 12:45:00,46.73,46.75,46.68,46.75,11100.0,46.73,46.75,46.68,46.75,11100.0
2008-01-07 12:50:00,46.74,46.86,46.71,46.8,22800.0,46.74,46.86,46.71,46.8,22800.0
2008-01-07 12:55:00,46.8,46.86,46.74,46.79,14600.0,46.8,46.86,46.74,46.79,14600.0
2008-01-07 13:00:00,46.77,46.77,46.71,46.73,13000.0,46.77,46.77,46.71,46.73,13000.0
2008-01-07 13:05:00,46.74,46.8,46.67,46.76,17600.0,46.74,46.8,46.67,46.76,17600.0
2008-01-07 13:10:00,46.77,46.88,46.77,46.88,42600.0,46.77,46.88,46.77,46.88,42600.0
2008-01-07 13:15:00,46.87,46.9,46.86,46.88,45900.0,46.87,46.9,46.86,46.88,45900.0
2008-01-07 13:20:00,46.88,46.88,46.82,46.83,19800.0,46.88,46.88,46.82,46.83,19800.0
2008-01-07 13:25:00,46.83,46.84,46.71,46.74,23700.0,46.83,46.84,46.71,46.74,23700.0
2008-01-07 13:30:00,46.73,46.77,46.63,46.66,18600.0,46.73,46.77,46.63,46.66,18600.0
2008-01-07 13:35:00,46.71,46.78,46.66,46.76,14700.0,46.71,46.78,46.66,46.76,14700.0
2008-01-07 13:40:00,46.76,46.76,46.51,46.51,16100.0,46.76,46.76,46.51,46.51,16100.0
2008-01-07 13:45:00,46.51,46.55,46.42,46.51,16600.0,46.51,46.55,46.42,46.51,16600.0
2008-01-07 13:50:00,46.51,46.55,46.42,46.54,21000.0,46.51,46.55,46.42,46.54,21000.0
2008-01-07 13:55:00,46.54,46.72,46.54,46.69,32100.0,46.54,46.72,46.54,46.69,32100.0
2008-01-07 14:00:00,46.69,46.71,46.55,46.56,39400.0,46.69,46.71,46.55,46.56,39400.0
2008-01-07 14:05:00,46.54,46.54,46.44,46.49,41700.0,46.54,46.54,46.44,46.49,41700.0
2008-01-07 14:10:00,46.5,46.59,46.48,46.54,38400.0,46.5,46.59,46.48,46.54,38400.0
2008-01-07 14:15:00,46.54,46.69,46.54,46.64,31400.0,46.54,46.69,46.54,46.64,31400.0
2008-01-07 14:20:00,46.64,46.67,46.54,46.6,28800.0,46.64,46.67,46.54,46.6,28800.0
2008-01-07 14:25:00,46.59,46.59,46.47,46.51,19700.0,46.59,46.59,46.47,46.51,19700.0
2008-01-07 14:30:00,46.51,46.7,46.51,46.68,10900.0,46.51,46.7,46.51,46.68,10900.0
2008-01-07 14:35:00,46.68,46.7,46.56,46.69,18400.0,46.68,46.7,46.56,46.69,18400.0
2008-01-07 14:40:00,46.7,46.78,46.51,46.51,17800.0,46.7,46.78,46.51,46.51,17800.0
2008-01-07 14:45:00,46.51,46.59,46.39,46.46,21600.0,46.51,46.59,46.39,46.46,21600.0
2008-01-07 14:50:00,46.46,46.55,46.35,46.37,14800.0,46.46,46.55,46.35,46.37,14800.0
2008-01-07 14:55:00,46.34,46.5,46.26,46.49,27700.0,46.34,46.5,46.26,46.49,27700.0
2008-01-07 15:00:00,46.5,46.72,46.49,46.67,46700.0,46.5,46.72,46.49,46.67,46700.0
2008-01-07 15:05:00,46.67,46.71,46.59,46.63,69100.0,46.67,46.71,46.59,46.63,69100.0
2008-01-07 15:10:00,46.63,46.69,46.59,46.61,49600.0,46.63,46.69,46.59,46.61,49600.0
2008-01-07 15:15:00,46.61,46.71,46.55,46.66,41500.0,46.61,46.71,46.55,46.66,41500.0
2008-01-07 15:20:00,46.67,46.71,46.59,46.62,31500.0,46.67,46.71,46.59,46.62,31500.0
2008-01-07 15:25:00,46.61,46.65,46.47,46.49,29300.0,46.61,46.65,46.47,46.49,29300.0
2008-01-07 15:30:00,46.49,46.53,46.42,46.48,22800.0,46.49,46.53,46.42,46.48,22800.0
2008-01-07 15:35:00,46.48,46.49,46.25,46.26,43000.0,46.48,46.49,46.25,46.26,43000.0
2008-01-07 15:40:00,46.26,46.47,46.22,46.46,50200.0,46.26,46.47,46.22,46.46,50200.0
2008-01-07 15:45:00,46.47,46.88,46.45,46.88,69600.0,46.47,46.88,46.45,46.88,69600.0
2008-01-07 15:50:00,46.87,47.05,46.85,46.96,121500.0,46.87,47.05,46.85,46.96,121500.0
2008-01-07 15:55:00,46.95,46.95,46.72,46.72,95700.0,46.95,46.95,46.72,46.72,95700.0
2008-01-08 09:30:00,46.78,47.1,46.75,46.87,95700.0,46.78,47.1,46.75,46.87,95700.0
2008-01-08 09:35:00,46.87,46.91,46.59,46.61,72600.0,46.87,46.91,46.59,46.61,72600.0
2008-01-08 09:40:00,46.64,46.65,46.41,46.44,67100.0,46.64,46.65,46.41,46.44,67100.0
2008-01-08 09:45:00,46.42,46.44,46.17,46.25,56700.0,46.42,46.44,46.17,46.25,56700.0
2008-01-08 09:50:00,46.24,46.25,46.16,46.17,20800.0,46.24,46.25,46.16,46.17,20800.0
2008-01-08 09:55:00,46.16,46.17,45.85,45.87,69900.0,46.16,46.17,45.85,45.87,69900.0
2008-01-08 10:00:00,45.86,45.9,45.78,45.82,72500.0,45.86,45.9,45.78,45.82,72500.0
2008-01-08 10:05:00,45.82,46.0,45.82,45.97,46000.0,45.82,46.0,45.82,45.97,46000.0
2008-01-08 10:10:00,45.97,46.01,45.83,45.85,33200.0,45.97,46.01,45.83,45.85,33200.0
2008-01-08 10:15:00,45.85,45.86,45.62,45.67,53900.0,45.85,45.86,45.62,45.67,53900.0
2008-01-08 10:20:00,45.66,45.79,45.65,45.79,56800.0,45.66,45.79,45.65,45.79,56800.0
2008-01-08 10:25:00,45.78,45.9,45.77,45.9,40600.0,45.78,45.9,45.77,45.9,40600.0
2008-01-08 10:30:00,45.89,45.97,45.88,45.94,27600.0,45.89,45.97,45.88,45.94,27600.0
2008-01-08 10:35:00,45.95,45.97,45.88,45.94,23900.0,45.95,45.97,45.88,45.94,23900.0
2008-01-08 10:40:00,45.91,45.98,45.86,45.97,29800.0,45.91,45.98,45.86,45.97,29800.0
2008-01-08 10:45:00,45.98,46.0,45.95,45.95,17300.0,45.98,46.0,45.95,45.95,17300.0
2008-01-08 10:50:00,45.97,46.08,45.95,46.08,29200.0,45.97,46.08,45.95,46.08,29200.0
2008-01-08 10:55:00,46.08,46.09,46.01,46.01,24500.0,46.08,46.09,46.01,46.01,24500.0
2008-01-08 11:00:00,46.01,46.05,45.92,45.96,16100.0,46.01,46.05,45.92,45.96,16100.0
2008-01-08 11:05:00,45.95,45.96,45.91,45.96,16500.0,45.95,45.96,45.91,45.96,16500.0
2008-01-08 11:10:00,45.96,45.96,45.71,45.74,56800.0,45.96,45.96,45.71,45.74,56800.0
2008-01-08 11:15:00,45.74,45.8,45.74,45.79,26000.0,45.74,45.8,45.74,45.79,26000.0
2008-01-08 11:20:00,45.8,45.82,45.76,45.77,11300.0,45.8,45.82,45.76,45.77,11300.0
2008-01-08 11:25:00,45.77,45.81,45.53,45.54,48200.0,45.77,45.81,45.53,45.54,48200.0
2008-01-08 11:30:00,45.53,45.54,45.31,45.36,42500.0,45.53,45.54,45.31,45.36,42500.0
2008-01-08 11:35:00,45.38,45.57,45.37,45.57,22900.0,45.38,45.57,45.37,45.57,22900.0
2008-01-08 11:40:00,45.55,45.63,45.42,45.42,36600.0,45.55,45.63,45.42,45.42,36600.0
2008-01-08 11:45:00,45.42,45.49,45.31,45.38,65500.0,45.42,45.49,45.31,45.38,65500.0
2008-01-08 11:50:00,45.37,45.46,45.28,45.41,24000.0,45.37,45.46,45.28,45.41,24000.0
2008-01-08 11:55:00,45.39,45.61,45.39,45.56,37900.0,45.39,45.61,45.39,45.56,37900.0
2008-01-08 12:00:00,45.55,45.59,45.45,45.55,27300.0,45.55,45.59,45.45,45.55,27300.0
2008-01-08 12:05:00,45.52,45.66,45.5,45.64,24700.0,45.52,45.66,45.5,45.64,24700.0
2008-01-08 12:10:00,45.62,45.74,45.61,45.68,8500.0,45.62,45.74,45.61,45.68,8500.0
2008-01-08 12:15:00,45.69,45.78,45.67,45.67,10700.0,45.69,45.78,45.67,45.67,10700.0
2008-01-08 12:20:00,45.67,45.73,45.66,45.67,30200.0,45.67,45.73,45.66,45.67,30200.0
2008-01-08 12:25:00,45.67,45.7,45.67,45.69,41000.0,45.67,45.7,45.67,45.69,41000.0
2008-01-08 12:30:00,45.69,45.8,45.69,45.8,60800.0,45.69,45.8,45.69,45.8,60800.0
2008-01-08 12:35:00,45.8,45.82,45.78,45.79,12700.0,45.8,45.82,45.78,45.79,12700.0
2008-01-08 12:40:00,45.78,45.82,45.74,45.8,24200.0,45.78,45.82,45.74,45.8,24200.0
2008-01-08 12:45:00,45.8,45.98,45.79,45.96,33200.0,45.8,45.98,45.79,45.96,33200.0
2008-01-08 12:50:00,45.95,45.98,45.86,45.87,18700.0,45.95,45.98,45.86,45.87,18700.0
2008-01-08 12:55:00,45.87,45.87,45.75,45.82,25600.0,45.87,45.87,45.75,45.82,25600.0
2008-01-08 13:00:00,45.8,45.84,45.69,45.69,19800.0,45.8,45.84,45.69,45.69,19800.0
2008-01-08 13:05:00,45.69,46.0,45.68,45.98,40400.0,45.69,46.0,45.68,45.98,40400.0
2008-01-08 13:10:00,45.99,46.06,45.93,45.99,41100.0,45.99,46.06,45.93,45.99,41100.0
2008-01-08 13:15:00,46.0,46.03,45.97,45.97,26200.0,46.0,46.03,45.97,45.97,26200.0
2008-01-08 13:20:00,45.97,46.09,45.94,46.05,13200.0,45.97,46.09,45.94,46.05,13200.0
2008-01-08 13:25:00,46.05,46.12,46.04,46.1,21500.0,46.05,46.12,46.04,46.1,21500.0
2008-01-08 13:30:00,46.12,46.13,45.95,45.97,18500.0,46.12,46.13,45.95,45.97,18500.0
2008-01-08 13:35:00,45.98,46.06,45.96,45.99,22900.0,45.98,46.06,45.96,45.99,22900.0
2008-01-08 13:40:00,46.02,46.07,45.98,46.03,33800.0,46.02,46.07,45.98,46.03,33800.0
2008-01-08 13:45:00,46.04,46.08,46.0,46.08,41900.0,46.04,46.08,46.0,46.08,41900.0
2008-01-08 13:50:00,46.08,46.13,46.05,46.06,29100.0,46.08,46.13,46.05,46.06,29100.0
2008-01-08 13:55:00,46.05,46.21,46.05,46.21,24800.0,46.05,46.21,46.05,46.21,24800.0
2008-01-08 14:00:00,46.21,46.32,46.19,46.24,33100.0,46.21,46.32,46.19,46.24,33100.0
2008-01-08 14:05:00,46.22,46.22,46.09,46.2,16900.0,46.22,46.22,46.09,46.2,16900.0
2008-01-08 14:10:00,46.22,46.43,46.22,46.41,31700.0,46.22,46.43,46.22,46.41,31700.0
2008-01-08 14:15:00,46.42,46.44,46.38,46.42,25800.0,46.42,46.44,46.38,46.42,25800.0
2008-01-08 14:20:00,46.42,46.55,46.42,46.54,36300.0,46.42,46.55,46.42,46.54,36300.0
2008-01-08 14:25:00,46.53,46.6,46.48,46.51,34500.0,46.53,46.6,46.48,46.51,34500.0
2008-01-08 14:30:00,46.51,46.52,46.31,46.31,20200.0,46.51,46.52,46.31,46.31,20200.0
2008-01-08 14:35:00,46.3,46.32,46.22,46.22,22100.0,46.3,46.32,46.22,46.22,22100.0
2008-01-08 14:40:00,46.22,46.24,46.05,46.05,22400.0,46.22,46.24,46.05,46.05,22400.0
2008-01-08 14:45:00,46.05,46.08,45.83,45.89,66600.0,46.05,46.08,45.83,45.89,66600.0
2008-01-08 14:50:00,45.89,46.04,45.88,46.0,70900.0,45.89,46.04,45.88,46.0,70900.0
2008-01-08 14:55:00,45.99,46.0,45.7,45.72,26400.0,45.99,46.0,45.7,45.72,26400.0
2008-01-08 15:00:00,45.72,45.82,45.67,45.72,36300.0,45.72,45.82,45.67,45.72,36300.0
2008-01-08 15:05:00,45.72,45.85,45.55,45.59,38600.0,45.72,45.85,45.55,45.59,38600.0
2008-01-08 15:10:00,45.6,45.61,45.32,45.34,47200.0,45.6,45.61,45.32,45.34,47200.0
2008-01-08 15:15:00,45.34,45.38,45.2,45.25,60700.0,45.34,45.38,45.2,45.25,60700.0
2008-01-08 15:20:00,45.25,45.32,45.09,45.09,67200.0,45.25,45.32,45.09,45.09,67200.0
2008-01-08 15:25:00,45.09,45.14,45.03,45.12,78500.0,45.09,45.14,45.03,45.12,78500.0
2008-01-08 15:30:00,45.13,45.47,45.12,45.46,67200.0,45.13,45.47,45.12,45.46,67200.0
2008-01-08 15:35:00,45.46,45.47,45.25,45.26,61300.0,45.46,45.47,45.25,45.26,61300.0
2008-01-08 15:40:00,45.25,45.32,45.07,45.12,56800.0,45.25,45.32,45.07,45.12,56800.0
2008-01-08 15:45:00,45.1,45.11,44.96,45.0,120500.0,45.1,45.11,44.96,45.0,120500.0
2008-01-08 15:50:00,45.0,45.05,44.86,44.93,189600.0,45.0,45.05,44.86,44.93,189600.0
2008-01-08 15:55:00,44.92,45.03,44.81,44.81,312400.0,44.92,45.03,44.81,44.81,312400.0
2008-01-09 09:30:00,45.07,45.21,44.5,44.54,37900.0,45.07,45.21,44.5,44.54,37900.0
2008-01-09 09:35:00,44.59,44.6,44.32,44.6,26900.0,44.59,44.6,44.32,44.6,26900.0
2008-01-09 09:40:00,44.59,45.18,44.59,44.9,34200.0,44.59,45.18,44.59,44.9,34200.0
2008-01-09 09:45:00,44.9,45.14,44.73,45.01,16900.0,44.9,45.14,44.73,45.01,16900.0
2008-01-09 09:50:00,45.08,45.09,44.8,44.93,14500.0,45.08,45.09,44.8,44.93,14500.0
2008-01-09 09:55:00,44.94,45.2,44.92,45.16,20700.0,44.94,45.2,44.92,45.16,20700.0
2008-01-09 10:00:00,45.17,45.5,45.17,45.45,39700.0,45.17,45.5,45.17,45.45,39700.0
2008-01-09 10:05:00,45.44,45.59,45.39,45.52,31600.0,45.44,45.59,45.39,45.52,31600.0
2008-01-09 10:10:00,45.53,45.69,45.51,45.68,36000.0,45.53,45.69,45.51,45.68,36000.0
2008-01-09 10:15:00,45.69,45.69,45.46,45.47,35700.0,45.69,45.69,45.46,45.47,35700.0
2008-01-09 10:20:00,45.49,45.49,45.12,45.12,31800.0,45.49,45.49,45.12,45.12,31800.0
2008-01-09 10:25:00,45.12,45.51,45.1,45.5,21500.0,45.12,45.51,45.1,45.5,21500.0
2008-01-09 10:30:00,45.49,45.53,45.3,45.41,23500.0,45.49,45.53,45.3,45.41,23500.0
2008-01-09 10:35:00,45.41,45.42,45.31,45.4,16600.0,45.41,45.42,45.31,45.4,16600.0
2008-01-09 10:40:00,45.42,45.44,45.36,45.38,19300.0,45.42,45.44,45.36,45.38,19300.0
2008-01-09 10:45:00,45.38,45.43,45.31,45.32,16900.0,45.38,45.43,45.31,45.32,16900.0
2008-01-09 10:50:00,45.31,45.32,45.2,45.28,13100.0,45.31,45.32,45.2,45.28,13100.0
2008-01-09 10:55:00,45.28,45.28,45.19,45.2,20000.0,45.28,45.28,45.19,45.2,20000.0
2008-01-09 11:00:00,45.19,45.2,45.03,45.09,89100.0,45.19,45.2,45.03,45.09,89100.0
2008-01-09 11:05:00,45.07,45.16,45.01,45.08,57900.0,45.07,45.16,45.01,45.08,57900.0
2008-01-09 11:10:00,45.05,45.08,45.0,45.01,25400.0,45.05,45.08,45.0,45.01,25400.0
2008-01-09 11:15:00,45.0,45.02,44.92,44.97,29500.0,45.0,45.02,44.92,44.97,29500.0
2008-01-09 11:20:00,44.96,45.02,44.95,44.99,22500.0,44.96,45.02,44.95,44.99,22500.0
2008-01-09 11:25:00,45.0,45.01,44.9,44.94,15100.0,45.0,45.01,44.9,44.94,15100.0
2008-01-09 11:30:00,44.93,44.98,44.93,44.96,18200.0,44.93,44.98,44.93,44.96,18200.0
2008-01-09 11:35:00,44.95,44.95,44.83,44.85,27500.0,44.95,44.95,44.83,44.85,27500.0
2008-01-09 11:40:00,44.84,44.88,44.78,44.84,26900.0,44.84,44.88,44.78,44.84,26900.0
2008-01-09 11:45:00,44.84,44.86,44.68,44.69,100800.0,44.84,44.86,44.68,44.69,100800.0
2008-01-09 11:50:00,44.68,44.68,44.51,44.57,24700.0,44.68,44.68,44.51,44.57,24700.0
2008-01-09 11:55:00,44.57,44.78,44.57,44.78,35400.0,44.57,44.78,44.57,44.78,35400.0
2008-01-09 12:00:00,44.78,44.98,44.73,44.92,31700.0,44.78,44.98,44.73,44.92,31700.0
2008-01-09 12:05:00,44.93,44.94,44.8,44.8,31900.0,44.93,44.94,44.8,44.8,31900.0
2008-01-09 12:10:00,44.8,44.8,44.75,44.76,6800.0,44.8,44.8,44.75,44.76,6800.0
2008-01-09 12:15:00,44.75,44.78,44.65,44.78,13900.0,44.75,44.78,44.65,44.78,13900.0
2008-01-09 12:20:00,44.78,44.78,44.66,44.76,9700.0,44.78,44.78,44.66,44.76,9700.0
2008-01-09 12:25:00,44.73,44.85,44.73,44.8,11700.0,44.73,44.85,44.73,44.8,11700.0
2008-01-09 12:30:00,44.8,44.8,44.76,44.76,14500.0,44.8,44.8,44.76,44.76,14500.0
2008-01-09 12:35:00,44.77,44.77,44.62,44.63,8600.0,44.77,44.77,44.62,44.63,8600.0
2008-01-09 12:40:00,44.63,44.71,44.62,44.62,37400.0,44.63,44.71,44.62,44.62,37400.0
2008-01-09 12:45:00,44.6,44.7,44.59,44.68,7900.0,44.6,44.7,44.59,44.68,7900.0
2008-01-09 12:50:00,44.69,44.76,44.67,44.75,6700.0,44.69,44.76,44.67,44.75,6700.0
2008-01-09 12:55:00,44.75,44.75,44.67,44.75,7500.0,44.75,44.75,44.67,44.75,7500.0
2008-01-09 13:00:00,44.73,44.82,44.69,44.79,8600.0,44.73,44.82,44.69,44.79,8600.0
2008-01-09 13:05:00,44.8,44.86,44.74,44.75,36800.0,44.8,44.86,44.74,44.75,36800.0
2008-01-09 13:10:00,44.75,44.83,44.67,44.72,19200.0,44.75,44.83,44.67,44.72,19200.0
2008-01-09 13:15:00,44.72,44.72,44.55,44.6,17000.0,44.72,44.72,44.55,44.6,17000.0
2008-01-09 13:20:00,44.59,44.65,44.55,44.59,16300.0,44.59,44.65,44.55,44.59,16300.0
2008-01-09 13:25:00,44.56,44.67,44.56,44.6,22700.0,44.56,44.67,44.56,44.6,22700.0
2008-01-09 13:30:00,44.59,44.66,44.44,44.53,22000.0,44.59,44.66,44.44,44.53,22000.0
2008-01-09 13:35:00,44.52,44.7,44.5,44.67,16700.0,44.52,44.7,44.5,44.67,16700.0
2008-01-09 13:40:00,44.66,44.67,44.49,44.53,22500.0,44.66,44.67,44.49,44.53,22500.0
2008-01-09 13:45:00,44.52,44.58,44.48,44.49,12500.0,44.52,44.58,44.48,44.49,12500.0
2008-01-09 13:50:00,44.49,44.57,44.45,44.48,18200.0,44.49,44.57,44.45,44.48,18200.0
2008-01-09 13:55:00,44.48,44.62,44.48,44.58,14900.0,44.48,44.62,44.48,44.58,14900.0
2008-01-09 14:00:00,44.57,44.57,44.45,44.53,29900.0,44.57,44.57,44.45,44.53,29900.0
2008-01-09 14:05:00,44.53,44.53,44.28,44.28,34900.0,44.53,44.53,44.28,44.28,34900.0
2008-01-09 14:10:00,44.27,44.61,44.25,44.35,43700.0,44.27,44.61,44.25,44.35,43700.0
2008-01-09 14:15:00,44.33,44.34,44.09,44.13,55500.0,44.33,44.34,44.09,44.13,55500.0
2008-01-09 14:20:00,44.13,44.15,44.07,44.12,40200.0,44.13,44.15,44.07,44.12,40200.0
2008-01-09 14:25:00,44.11,44.14,44.06,44.13,58500.0,44.11,44.14,44.06,44.13,58500.0
2008-01-09 14:30:00,44.15,44.3,44.07,44.12,65100.0,44.15,44.3,44.07,44.12,65100.0
2008-01-09 14:35:00,44.14,44.29,44.14,44.29,56300.0,44.14,44.29,44.14,44.29,56300.0
2008-01-09 14:40:00,44.29,44.29,44.0,44.09,36300.0,44.29,44.29,44.0,44.09,36300.0
2008-01-09 14:45:00,44.06,44.36,44.03,44.35,48900.0,44.06,44.36,44.03,44.35,48900.0
2008-01-09 14:50:00,44.35,44.51,44.34,44.34,57900.0,44.35,44.51,44.34,44.34,57900.0
2008-01-09 14:55:00,44.34,44.56,44.3,44.49,53900.0,44.34,44.56,44.3,44.49,53900.0
2008-01-09 15:00:00,44.49,44.59,44.47,44.5,54900.0,44.49,44.59,44.47,44.5,54900.0
2008-01-09 15:05:00,44.49,44.54,44.4,44.41,114900.0,44.49,44.54,44.4,44.41,114900.0
2008-01-09 15:10:00,44.4,44.42,44.25,44.35,88700.0,44.4,44.42,44.25,44.35,88700.0
2008-01-09 15:15:00,44.34,44.57,44.31,44.52,51600.0,44.34,44.57,44.31,44.52,51600.0
2008-01-09 15:20:00,44.54,44.58,44.42,44.48,66600.0,44.54,44.58,44.42,44.48,66600.0
2008-01-09 15:25:00,44.47,44.53,44.26,44.29,103900.0,44.47,44.53,44.26,44.29,103900.0
2008-01-09 15:30:00,44.29,44.45,44.23,44.38,79900.0,44.29,44.45,44.23,44.38,79900.0
2008-01-09 15:35:00,44.37,44.58,44.26,44.58,71600.0,44.37,44.58,44.26,44.58,71600.0
2008-01-09 15:40:00,44.55,44.64,44.31,44.34,96200.0,44.55,44.64,44.31,44.34,96200.0
2008-01-09 15:45:00,44.34,44.45,44.32,44.38,89900.0,44.34,44.45,44.32,44.38,89900.0
2008-01-09 15:50:00,44.39,44.57,44.26,44.28,210400.0,44.39,44.57,44.26,44.28,210400.0
2008-01-09 15:55:00,44.27,44.39,44.09,44.36,335900.0,44.27,44.39,44.09,44.36,335900.0
2008-01-10 09:30:00,44.12,44.38,44.01,44.17,21500.0,44.12,44.38,44.01,44.17,21500.0
2008-01-10 09:35:00,44.19,44.19,43.93,43.96,17200.0,44.19,44.19,43.93,43.96,17200.0
2008-01-10 09:40:00,43.96,44.13,43.9,44.12,90900.0,43.96,44.13,43.9,44.12,90900.0
2008-01-10 09:45:00,44.12,44.16,44.09,44.12,12700.0,44.12,44.16,44.09,44.12,12700.0
2008-01-10 09:50:00,44.11,44.11,43.96,43.96,17700.0,44.11,44.11,43.96,43.96,17700.0
2008-01-10 09:55:00,43.97,44.12,43.88,44.02,102400.0,43.97,44.12,43.88,44.02,102400.0
2008-01-10 10:00:00,44.03,44.1,44.01,44.01,41700.0,44.03,44.1,44.01,44.01,41700.0
2008-01-10 10:05:00,44.01,44.16,43.94,44.01,107600.0,44.01,44.16,43.94,44.01,107600.0
2008-01-10 10:10:00,44.01,44.01,43.62,43.7,55200.0,44.01,44.01,43.62,43.7,55200.0
2008-01-10 10:15:00,43.71,44.05,43.61,43.97,41000.0,43.71,44.05,43.61,43.97,41000.0
2008-01-10 10:20:00,44.0,44.01,43.87,43.95,9400.0,44.0,44.01,43.87,43.95,9400.0
2008-01-10 10:25:00,43.91,43.93,43.57,43.6,19800.0,43.91,43.93,43.57,43.6,19800.0
2008-01-10 10:30:00,43.61,43.89,43.57,43.89,13000.0,43.61,43.89,43.57,43.89,13000.0
2008-01-10 10:35:00,43.84,43.91,43.76,43.86,25300.0,43.84,43.91,43.76,43.86,25300.0
2008-01-10 10:40:00,43.85,43.92,43.85,43.9,13000.0,43.85,43.92,43.85,43.9,13000.0
2008-01-10 10:45:00,43.9,43.92,43.66,43.66,10300.0,43.9,43.92,43.66,43.66,10300.0
2008-01-10 10:50:00,43.67,43.67,43.59,43.6,22600.0,43.67,43.67,43.59,43.6,22600.0
2008-01-10 10:55:00,43.61,43.68,43.6,43.6,15400.0,43.61,43.68,43.6,43.6,15400.0
2008-01-10 11:00:00,43.6,43.6,43.45,43.54,18400.0,43.6,43.6,43.45,43.54,18400.0
2008-01-10 11:05:00,43.54,43.62,43.51,43.61,17300.0,43.54,43.62,43.51,43.61,17300.0
2008-01-10 11:10:00,43.62,43.64,43.57,43.62,13900.0,43.62,43.64,43.57,43.62,13900.0
2008-01-10 11:15:00,43.63,43.66,43.61,43.64,10900.0,43.63,43.66,43.61,43.64,10900.0
2008-01-10 11:20:00,43.65,43.75,43.58,43.74,25100.0,43.65,43.75,43.58,43.74,25100.0
2008-01-10 11:25:00,43.75,43.89,43.75,43.88,18800.0,43.75,43.89,43.75,43.88,18800.0
2008-01-10 11:30:00,43.88,43.94,43.85,43.92,16500.0,43.88,43.94,43.85,43.92,16500.0
2008-01-10 11:35:00,43.92,43.95,43.89,43.92,18700.0,43.92,43.95,43.89,43.92,18700.0
2008-01-10 11:40:00,43.91,43.91,43.77,43.77,22700.0,43.91,43.91,43.77,43.77,22700.0
2008-01-10 11:45:00,43.77,43.83,43.71,43.81,24300.0,43.77,43.83,43.71,43.81,24300.0
2008-01-10 11:50:00,43.8,43.89,43.77,43.86,12700.0,43.8,43.89,43.77,43.86,12700.0
2008-01-10 11:55:00,43.85,43.87,43.79,43.81,9500.0,43.85,43.87,43.79,43.81,9500.0
2008-01-10 12:00:00,43.8,43.9,43.77,43.85,15000.0,43.8,43.9,43.77,43.85,15000.0
2008-01-10 12:05:00,43.84,43.93,43.82,43.91,13400.0,43.84,43.93,43.82,43.91,13400.0
2008-01-10 12:10:00,43.94,43.94,43.81,43.84,15700.0,43.94,43.94,43.81,43.84,15700.0
2008-01-10 12:15:00,43.84,44.3,43.83,44.21,80400.0,43.84,44.3,43.83,44.21,80400.0
2008-01-10 12:20:00,44.23,44.61,44.13,44.42,48900.0,44.23,44.61,44.13,44.42,48900.0
2008-01-10 12:25:00,44.42,44.42,44.28,44.32,81400.0,44.42,44.42,44.28,44.32,81400.0
2008-01-10 12:30:00,44.32,44.38,44.06,44.08,53100.0,44.32,44.38,44.06,44.08,53100.0
2008-01-10 12:35:00,44.09,44.28,43.95,44.06,37900.0,44.09,44.28,43.95,44.06,37900.0
2008-01-10 12:40:00,44.03,44.14,43.94,44.13,37200.0,44.03,44.14,43.94,44.13,37200.0
2008-01-10 12:45:00,44.12,44.24,44.1,44.12,38600.0,44.12,44.24,44.1,44.12,38600.0
2008-01-10 12:50:00,44.14,44.24,44.05,44.19,24600.0,44.14,44.24,44.05,44.19,24600.0
2008-01-10 12:55:00,44.18,44.4,44.18,44.33,28300.0,44.18,44.4,44.18,44.33,28300.0
2008-01-10 13:00:00,44.32,44.4,44.19,44.3,18800.0,44.32,44.4,44.19,44.3,18800.0
2008-01-10 13:05:00,44.31,44.47,44.25,44.43,52700.0,44.31,44.47,44.25,44.43,52700.0
2008-01-10 13:10:00,44.43,44.45,44.36,44.44,38500.0,44.43,44.45,44.36,44.44,38500.0
2008-01-10 13:15:00,44.45,44.49,44.38,44.44,38200.0,44.45,44.49,44.38,44.44,38200.0
2008-01-10 13:20:00,44.46,44.53,44.36,44.39,23500.0,44.46,44.53,44.36,44.39,23500.0
2008-01-10 13:25:00,44.37,44.5,44.37,44.4,20100.0,44.37,44.5,44.37,44.4,20100.0
2008-01-10 13:30:00,44.39,44.44,44.29,44.35,34700.0,44.39,44.44,44.29,44.35,34700.0
2008-01-10 13:35:00,44.34,44.35,44.05,44.14,42200.0,44.34,44.35,44.05,44.14,42200.0
2008-01-10 13:40:00,44.14,44.18,44.06,44.15,18500.0,44.14,44.18,44.06,44.15,18500.0
2008-01-10 13:45:00,44.16,44.16,43.99,44.01,24700.0,44.16,44.16,43.99,44.01,24700.0
2008-01-10 13:50:00,44.02,44.07,43.69,43.69,44200.0,44.02,44.07,43.69,43.69,44200.0
2008-01-10 13:55:00,43.71,44.0,43.71,44.0,27000.0,43.71,44.0,43.71,44.0,27000.0
2008-01-10 14:00:00,44.0,44.1,43.94,44.0,35100.0,44.0,44.1,43.94,44.0,35100.0
2008-01-10 14:05:00,44.0,44.04,43.8,43.89,24600.0,44.0,44.04,43.8,43.89,24600.0
2008-01-10 14:10:00,43.9,44.03,43.83,43.9,17000.0,43.9,44.03,43.83,43.9,17000.0
2008-01-10 14:15:00,43.89,44.17,43.84,44.17,51600.0,43.89,44.17,43.84,44.17,51600.0
2008-01-10 14:20:00,44.16,44.21,44.08,44.15,27800.0,44.16,44.21,44.08,44.15,27800.0
2008-01-10 14:25:00,44.18,44.2,44.07,44.15,17100.0,44.18,44.2,44.07,44.15,17100.0
2008-01-10 14:30:00,44.19,44.37,44.18,44.3,40300.0,44.19,44.37,44.18,44.3,40300.0
2008-01-10 14:35:00,44.31,44.55,44.3,44.5,35000.0,44.31,44.55,44.3,44.5,35000.0
2008-01-10 14:40:00,44.54,44.54,44.35,44.37,19100.0,44.54,44.54,44.35,44.37,19100.0
2008-01-10 14:45:00,44.38,44.4,44.26,44.3,28100.0,44.38,44.4,44.26,44.3,28100.0
2008-01-10 14:50:00,44.3,44.48,44.26,44.38,28100.0,44.3,44.48,44.26,44.38,28100.0
2008-01-10 14:55:00,44.37,44.5,44.37,44.41,14400.0,44.37,44.5,44.37,44.41,14400.0
2008-01-10 15:00:00,44.41,44.46,44.37,44.39,26300.0,44.41,44.46,44.37,44.39,26300.0
2008-01-10 15:05:00,44.43,44.73,44.41,44.72,34900.0,44.43,44.73,44.41,44.72,34900.0
2008-01-10 15:10:00,44.72,44.81,44.62,44.74,46600.0,44.72,44.81,44.62,44.74,46600.0
2008-01-10 15:15:00,44.74,44.85,44.71,44.8,105800.0,44.74,44.85,44.71,44.8,105800.0
2008-01-10 15:20:00,44.78,44.86,44.66,44.69,139200.0,44.78,44.86,44.66,44.69,139200.0
2008-01-10 15:25:00,44.7,44.88,44.68,44.85,59100.0,44.7,44.88,44.68,44.85,59100.0
2008-01-10 15:30:00,44.85,45.11,44.85,44.97,80700.0,44.85,45.11,44.85,44.97,80700.0
2008-01-10 15:35:00,44.95,44.98,44.83,44.95,40600.0,44.95,44.98,44.83,44.95,40600.0
2008-01-10 15:40:00,44.94,44.98,44.75,44.8,59500.0,44.94,44.98,44.75,44.8,59500.0
2008-01-10 15:45:00,44.78,44.88,44.67,44.72,49200.0,44.78,44.88,44.67,44.72,49200.0
2008-01-10 15:50:00,44.71,44.82,44.56,44.77,73200.0,44.71,44.82,44.56,44.77,73200.0
2008-01-10 15:55:00,44.77,44.77,44.62,44.67,66800.0,44.77,44.77,44.62,44.67,66800.0
2008-01-11 09:30:00,44.11,44.39,43.97,44.06,48400.0,44.11,44.39,43.97,44.06,48400.0
2008-01-11 09:35:00,44.1,44.15,44.01,44.07,31700.0,44.1,44.15,44.01,44.07,31700.0
2008-01-11 09:40:00,44.07,44.13,43.86,43.87,37400.0,44.07,44.13,43.86,43.87,37400.0
2008-01-11 09:45:00,43.88,44.09,43.73,44.09,35100.0,43.88,44.09,43.73,44.09,35100.0
2008-01-11 09:50:00,44.1,44.1,43.83,43.93,14600.0,44.1,44.1,43.83,43.93,14600.0
2008-01-11 09:55:00,43.9,43.91,43.73,43.83,8800.0,43.9,43.91,43.73,43.83,8800.0
2008-01-11 10:00:00,43.85,43.85,43.66,43.81,14500.0,43.85,43.85,43.66,43.81,14500.0
2008-01-11 10:05:00,43.79,43.82,43.73,43.77,19900.0,43.79,43.82,43.73,43.77,19900.0
2008-01-11 10:10:00,43.77,44.19,43.77,44.13,54200.0,43.77,44.19,43.77,44.13,54200.0
2008-01-11 10:15:00,44.13,44.23,43.96,44.0,32600.0,44.13,44.23,43.96,44.0,32600.0
2008-01-11 10:20:00,44.02,44.2,43.97,44.12,24500.0,44.02,44.2,43.97,44.12,24500.0
2008-01-11 10:25:00,44.09,44.19,43.92,43.98,11000.0,44.09,44.19,43.92,43.98,11000.0
2008-01-11 10:30:00,43.98,44.03,43.83,43.99,24800.0,43.98,44.03,43.83,43.99,24800.0
2008-01-11 10:35:00,43.97,44.0,43.87,44.0,12200.0,43.97,44.0,43.87,44.0,12200.0
2008-01-11 10:40:00,43.98,43.99,43.88,43.96,9300.0,43.98,43.99,43.88,43.96,9300.0
2008-01-11 10:45:00,43.97,44.03,43.94,43.97,17900.0,43.97,44.03,43.94,43.97,17900.0
2008-01-11 10:50:00,43.97,44.11,43.93,44.11,45700.0,43.97,44.11,43.93,44.11,45700.0
2008-01-11 10:55:00,44.12,44.15,43.94,43.97,20200.0,44.12,44.15,43.94,43.97,20200.0
2008-01-11 11:00:00,43.97,43.97,43.79,43.82,3900.0,43.97,43.97,43.79,43.82,3900.0
2008-01-11 11:05:00,43.79,43.9,43.73,43.87,21400.0,43.79,43.9,43.73,43.87,21400.0
2008-01-11 11:10:00,43.88,43.94,43.83,43.92,8000.0,43.88,43.94,43.83,43.92,8000.0
2008-01-11 11:15:00,43.96,44.1,43.96,43.97,15400.0,43.96,44.1,43.96,43.97,15400.0
2008-01-11 11:20:00,43.97,44.0,43.92,43.92,7800.0,43.97,44.0,43.92,43.92,7800.0
2008-01-11 11:25:00,43.92,44.06,43.9,44.04,17800.0,43.92,44.06,43.9,44.04,17800.0
2008-01-11 11:30:00,44.05,44.17,44.01,44.11,7200.0,44.05,44.17,44.01,44.11,7200.0
2008-01-11 11:35:00,44.11,44.11,43.96,43.96,8100.0,44.11,44.11,43.96,43.96,8100.0
2008-01-11 11:40:00,43.99,44.01,43.91,44.0,8600.0,43.99,44.01,43.91,44.0,8600.0
2008-01-11 11:45:00,43.98,44.05,43.97,44.05,8100.0,43.98,44.05,43.97,44.05,8100.0
2008-01-11 11:50:00,44.08,44.13,44.03,44.07,13800.0,44.08,44.13,44.03,44.07,13800.0
2008-01-11 11:55:00,44.09,44.09,44.02,44.08,7400.0,44.09,44.09,44.02,44.08,7400.0
2008-01-11 12:00:00,44.09,44.09,43.89,44.0,18100.0,44.09,44.09,43.89,44.0,18100.0
2008-01-11 12:05:00,44.0,44.05,43.92,44.01,15700.0,44.0,44.05,43.92,44.01,15700.0
2008-01-11 12:10:00,44.03,44.04,43.95,43.97,5800.0,44.03,44.04,43.95,43.97,5800.0
2008-01-11 12:15:00,43.96,44.16,43.93,43.94,23500.0,43.96,44.16,43.93,43.94,23500.0
2008-01-11 12:20:00,43.95,44.03,43.88,43.89,27500.0,43.95,44.03,43.88,43.89,27500.0
2008-01-11 12:25:00,43.86,43.88,43.8,43.83,8800.0,43.86,43.88,43.8,43.83,8800.0
2008-01-11 12:30:00,43.83,43.83,43.65,43.72,24100.0,43.83,43.83,43.65,43.72,24100.0
2008-01-11 12:35:00,43.76,44.02,43.75,43.9,37300.0,43.76,44.02,43.75,43.9,37300.0
2008-01-11 12:40:00,43.9,43.98,43.75,43.83,13300.0,43.9,43.98,43.75,43.83,13300.0
2008-01-11 12:45:00,43.79,43.95,43.77,43.89,21800.0,43.79,43.95,43.77,43.89,21800.0
2008-01-11 12:50:00,43.93,44.03,43.9,43.97,10000.0,43.93,44.03,43.9,43.97,10000.0
2008-01-11 12:55:00,43.97,44.12,43.96,44.12,15800.0,43.97,44.12,43.96,44.12,15800.0
2008-01-11 13:00:00,44.11,44.14,43.99,44.08,17600.0,44.11,44.14,43.99,44.08,17600.0
2008-01-11 13:05:00,44.08,44.16,44.0,44.11,30700.0,44.08,44.16,44.0,44.11,30700.0
2008-01-11 13:10:00,44.08,44.08,43.86,43.9,16600.0,44.08,44.08,43.86,43.9,16600.0
2008-01-11 13:15:00,43.9,43.9,43.72,43.72,31700.0,43.9,43.9,43.72,43.72,31700.0
2008-01-11 13:20:00,43.72,43.72,43.58,43.62,32600.0,43.72,43.72,43.58,43.62,32600.0
2008-01-11 13:25:00,43.63,43.74,43.63,43.68,22100.0,43.63,43.74,43.63,43.68,22100.0
2008-01-11 13:30:00,43.68,43.7,43.59,43.6,9600.0,43.68,43.7,43.59,43.6,9600.0
2008-01-11 13:35:00,43.6,43.66,43.5,43.5,21300.0,43.6,43.66,43.5,43.5,21300.0
2008-01-11 13:40:00,43.5,43.69,43.49,43.6,30500.0,43.5,43.69,43.49,43.6,30500.0
2008-01-11 13:45:00,43.58,43.59,43.42,43.45,11500.0,43.58,43.59,43.42,43.45,11500.0
2008-01-11 13:50:00,43.43,43.6,43.43,43.6,23200.0,43.43,43.6,43.43,43.6,23200.0
2008-01-11 13:55:00,43.63,43.63,43.39,43.4,17900.0,43.63,43.63,43.39,43.4,17900.0
2008-01-11 14:00:00,43.38,43.49,43.38,43.46,23900.0,43.38,43.49,43.38,43.46,23900.0
2008-01-11 14:05:00,43.45,43.58,43.45,43.57,27400.0,43.45,43.58,43.45,43.57,27400.0
2008-01-11 14:10:00,43.57,43.74,43.57,43.71,40400.0,43.57,43.74,43.57,43.71,40400.0
2008-01-11 14:15:00,43.71,43.82,43.71,43.76,10800.0,43.71,43.82,43.71,43.76,10800.0
2008-01-11 14:20:00,43.76,43.77,43.66,43.73,10700.0,43.76,43.77,43.66,43.73,10700.0
2008-01-11 14:25:00,43.73,43.86,43.73,43.85,32400.0,43.73,43.86,43.73,43.85,32400.0
2008-01-11 14:30:00,43.85,43.86,43.78,43.84,74700.0,43.85,43.86,43.78,43.84,74700.0
2008-01-11 14:35:00,43.82,43.88,43.82,43.85,22200.0,43.82,43.88,43.82,43.85,22200.0
2008-01-11 14:40:00,43.85,44.0,43.85,43.99,54900.0,43.85,44.0,43.85,43.99,54900.0
2008-01-11 14:45:00,44.0,44.06,43.85,43.89,58400.0,44.0,44.06,43.85,43.89,58400.0
2008-01-11 14:50:00,43.88,43.93,43.82,43.89,25600.0,43.88,43.93,43.82,43.89,25600.0
2008-01-11 14:55:00,43.88,43.9,43.7,43.88,28400.0,43.88,43.9,43.7,43.88,28400.0
2008-01-11 15:00:00,43.87,43.87,43.66,43.67,29100.0,43.87,43.87,43.66,43.67,29100.0
2008-01-11 15:05:00,43.66,43.78,43.63,43.66,23100.0,43.66,43.78,43.63,43.66,23100.0
2008-01-11 15:10:00,43.65,43.65,43.35,43.42,30500.0,43.65,43.65,43.35,43.42,30500.0
2008-01-11 15:15:00,43.43,43.48,43.36,43.42,23500.0,43.43,43.48,43.36,43.42,23500.0
2008-01-11 15:20:00,43.41,43.46,43.34,43.4,63000.0,43.41,43.46,43.34,43.4,63000.0
2008-01-11 15:25:00,43.4,43.47,43.34,43.39,97900.0,43.4,43.47,43.34,43.39,97900.0
2008-01-11 15:30:00,43.39,43.56,43.31,43.56,73400.0,43.39,43.56,43.31,43.56,73400.0
2008-01-11 15:35:00,43.56,43.76,43.54,43.73,44000.0,43.56,43.76,43.54,43.73,44000.0
2008-01-11 15:40:00,43.73,43.74,43.51,43.51,50400.0,43.73,43.74,43.51,43.51,50400.0
2008-01-11 15:45:00,43.53,43.53,43.43,43.47,102400.0,43.53,43.53,43.43,43.47,102400.0
2008-01-11 15:50:00,43.47,43.6,43.39,43.4,155500.0,43.47,43.6,43.39,43.4,155500.0
2008-01-11 15:55:00,43.39,43.41,43.12,43.12,289200.0,43.39,43.41,43.12,43.12,289200.0
2008-01-14 09:30:00,43.6,43.6,42.53,42.74,68900.0,43.6,43.6,42.53,42.74,68900.0
2008-01-14 09:35:00,42.74,43.4,42.71,43.39,73000.0,42.74,43.4,42.71,43.39,73000.0
2008-01-14 09:40:00,43.37,43.4,43.28,43.39,256100.0,43.37,43.4,43.28,43.39,256100.0
2008-01-14 09:45:00,43.4,43.62,43.37,43.62,49400.0,43.4,43.62,43.37,43.62,49400.0
2008-01-14 09:50:00,43.62,43.76,43.59,43.59,37200.0,43.62,43.76,43.59,43.59,37200.0
2008-01-14 09:55:00,43.59,43.99,43.57,43.94,76800.0,43.59,43.99,43.57,43.94,76800.0
2008-01-14 10:00:00,43.94,43.95,43.56,43.67,38600.0,43.94,43.95,43.56,43.67,38600.0
2008-01-14 10:05:00,43.74,43.74,43.6,43.71,14400.0,43.74,43.74,43.6,43.71,14400.0
2008-01-14 10:10:00,43.69,43.92,43.69,43.92,17100.0,43.69,43.92,43.69,43.92,17100.0
2008-01-14 10:15:00,43.91,44.07,43.85,44.06,27600.0,43.91,44.07,43.85,44.06,27600.0
2008-01-14 10:20:00,44.08,44.1,43.97,44.08,19400.0,44.08,44.1,43.97,44.08,19400.0
2008-01-14 10:25:00,44.08,44.14,44.03,44.12,16100.0,44.08,44.14,44.03,44.12,16100.0
2008-01-14 10:30:00,44.12,44.15,44.09,44.11,19200.0,44.12,44.15,44.09,44.11,19200.0
2008-01-14 10:35:00,44.12,44.17,44.05,44.15,20200.0,44.12,44.17,44.05,44.15,20200.0
2008-01-14 10:40:00,44.13,44.14,44.03,44.05,13300.0,44.13,44.14,44.03,44.05,13300.0
2008-01-14 10:45:00,44.06,44.11,44.03,44.03,15700.0,44.06,44.11,44.03,44.03,15700.0
2008-01-14 10:50:00,44.03,44.1,43.96,44.0,17900.0,44.03,44.1,43.96,44.0,17900.0
2008-01-14 10:55:00,44.0,44.1,43.96,44.0,21400.0,44.0,44.1,43.96,44.0,21400.0
2008-01-14 11:00:00,44.04,44.36,44.04,44.32,50100.0,44.04,44.36,44.04,44.32,50100.0
2008-01-14 11:05:00,44.31,44.52,44.28,44.51,38200.0,44.31,44.52,44.28,44.51,38200.0
2008-01-14 11:10:00,44.52,44.53,44.44,44.49,22000.0,44.52,44.53,44.44,44.49,22000.0
2008-01-14 11:15:00,44.5,44.54,44.43,44.44,17500.0,44.5,44.54,44.43,44.44,17500.0
2008-01-14 11:20:00,44.43,44.5,44.42,44.42,28800.0,44.43,44.5,44.42,44.42,28800.0
2008-01-14 11:25:00,44.42,44.48,44.4,44.46,18600.0,44.42,44.48,44.4,44.46,18600.0
2008-01-14 11:30:00,44.46,44.58,44.44,44.5,38900.0,44.46,44.58,44.44,44.5,38900.0
2008-01-14 11:35:00,44.5,44.52,44.49,44.51,22600.0,44.5,44.52,44.49,44.51,22600.0
2008-01-14 11:40:00,44.51,44.53,44.5,44.51,8300.0,44.51,44.53,44.5,44.51,8300.0
2008-01-14 11:45:00,44.5,44.52,44.37,44.45,32600.0,44.5,44.52,44.37,44.45,32600.0
2008-01-14 11:50:00,44.48,44.52,44.47,44.5,9300.0,44.48,44.52,44.47,44.5,9300.0
2008-01-14 11:55:00,44.5,44.52,44.4,44.4,9700.0,44.5,44.52,44.4,44.4,9700.0
2008-01-14 12:00:00,44.4,44.43,44.3,44.31,10200.0,44.4,44.43,44.3,44.31,10200.0
2008-01-14 12:05:00,44.32,44.32,44.13,44.16,14100.0,44.32,44.32,44.13,44.16,14100.0
2008-01-14 12:10:00,44.19,44.21,44.11,44.16,4700.0,44.19,44.21,44.11,44.16,4700.0
2008-01-14 12:15:00,44.17,44.33,44.15,44.26,17800.0,44.17,44.33,44.15,44.26,17800.0
2008-01-14 12:20:00,44.26,44.27,44.21,44.25,9500.0,44.26,44.27,44.21,44.25,9500.0
2008-01-14 12:25:00,44.27,44.28,44.2,44.2,10500.0,44.27,44.28,44.2,44.2,10500.0
2008-01-14 12:30:00,44.2,44.29,44.2,44.28,11200.0,44.2,44.29,44.2,44.28,11200.0
2008-01-14 12:35:00,44.29,44.32,44.22,44.24,7200.0,44.29,44.32,44.22,44.24,7200.0
2008-01-14 12:40:00,44.23,44.25,44.2,44.2,4400.0,44.23,44.25,44.2,44.2,4400.0
2008-01-14 12:45:00,44.2,44.25,44.18,44.21,12600.0,44.2,44.25,44.18,44.21,12600.0
2008-01-14 12:50:00,44.19,44.32,44.14,44.31,12700.0,44.19,44.32,44.14,44.31,12700.0
2008-01-14 12:55:00,44.31,44.34,44.22,44.23,8600.0,44.31,44.34,44.22,44.23,8600.0
2008-01-14 13:00:00,44.24,44.25,44.21,44.21,12900.0,44.24,44.25,44.21,44.21,12900.0
2008-01-14 13:05:00,44.22,44.41,44.2,44.41,20400.0,44.22,44.41,44.2,44.41,20400.0
2008-01-14 13:10:00,44.41,44.43,44.21,44.3,11700.0,44.41,44.43,44.21,44.3,11700.0
2008-01-14 13:15:00,44.29,44.33,44.28,44.32,5900.0,44.29,44.33,44.28,44.32,5900.0
2008-01-14 13:20:00,44.33,44.39,44.32,44.34,8800.0,44.33,44.39,44.32,44.34,8800.0
2008-01-14 13:25:00,44.33,44.39,44.23,44.24,10300.0,44.33,44.39,44.23,44.24,10300.0
2008-01-14 13:30:00,44.25,44.33,44.23,44.28,9800.0,44.25,44.33,44.23,44.28,9800.0
2008-01-14 13:35:00,44.29,44.47,44.26,44.43,21800.0,44.29,44.47,44.26,44.43,21800.0
2008-01-14 13:40:00,44.43,44.65,44.42,44.62,65900.0,44.43,44.65,44.42,44.62,65900.0
2008-01-14 13:45:00,44.62,44.65,44.52,44.53,43900.0,44.62,44.65,44.52,44.53,43900.0
2008-01-14 13:50:00,44.53,44.65,44.53,44.58,25500.0,44.53,44.65,44.53,44.58,25500.0
2008-01-14 13:55:00,44.59,44.71,44.58,44.64,16600.0,44.59,44.71,44.58,44.64,16600.0
2008-01-14 14:00:00,44.67,44.68,44.59,44.64,16300.0,44.67,44.68,44.59,44.64,16300.0
2008-01-14 14:05:00,44.64,44.65,44.59,44.59,19000.0,44.64,44.65,44.59,44.59,19000.0
2008-01-14 14:10:00,44.57,44.57,44.49,44.51,23000.0,44.57,44.57,44.49,44.51,23000.0
2008-01-14 14:15:00,44.52,44.55,44.49,44.52,18300.0,44.52,44.55,44.49,44.52,18300.0
2008-01-14 14:20:00,44.52,44.57,44.48,44.51,15900.0,44.52,44.57,44.48,44.51,15900.0
2008-01-14 14:25:00,44.51,44.6,44.5,44.58,16200.0,44.51,44.6,44.5,44.58,16200.0
2008-01-14 14:30:00,44.58,44.71,44.5,44.54,23400.0,44.58,44.71,44.5,44.54,23400.0
2008-01-14 14:35:00,44.54,44.72,44.51,44.7,25300.0,44.54,44.72,44.51,44.7,25300.0
2008-01-14 14:40:00,44.68,44.71,44.53,44.58,19800.0,44.68,44.71,44.53,44.58,19800.0
2008-01-14 14:45:00,44.58,44.62,44.55,44.56,11200.0,44.58,44.62,44.55,44.56,11200.0
2008-01-14 14:50:00,44.55,44.6,44.43,44.43,106400.0,44.55,44.6,44.43,44.43,106400.0
2008-01-14 14:55:00,44.45,44.55,44.43,44.54,10600.0,44.45,44.55,44.43,44.54,10600.0
2008-01-14 15:00:00,44.52,44.62,44.46,44.46,18700.0,44.52,44.62,44.46,44.46,18700.0
2008-01-14 15:05:00,44.46,44.54,44.43,44.46,14900.0,44.46,44.54,44.43,44.46,14900.0
2008-01-14 15:10:00,44.48,44.52,44.37,44.39,15200.0,44.48,44.52,44.37,44.39,15200.0
2008-01-14 15:15:00,44.37,44.4,44.34,44.34,24500.0,44.37,44.4,44.34,44.34,24500.0
2008-01-14 15:20:00,44.34,44.34,44.23,44.3,37300.0,44.34,44.34,44.23,44.3,37300.0
2008-01-14 15:25:00,44.31,44.34,44.23,44.34,54400.0,44.31,44.34,44.23,44.34,54400.0
2008-01-14 15:30:00,44.35,44.39,44.26,44.38,58000.0,44.35,44.39,44.26,44.38,58000.0
2008-01-14 15:35:00,44.35,44.4,44.27,44.35,57600.0,44.35,44.4,44.27,44.35,57600.0
2008-01-14 15:40:00,44.34,44.5,44.31,44.41,98600.0,44.34,44.5,44.31,44.41,98600.0
2008-01-14 15:45:00,44.41,44.46,44.34,44.35,117800.0,44.41,44.46,44.34,44.35,117800.0
2008-01-14 15:50:00,44.36,44.41,44.18,44.23,93800.0,44.36,44.41,44.18,44.23,93800.0
2008-01-14 15:55:00,44.23,44.32,44.15,44.3,132400.0,44.23,44.32,44.15,44.3,132400.0
2008-01-15 09:30:00,43.81,44.35,43.81,43.99,53700.0,43.81,44.35,43.81,43.99,53700.0
2008-01-15 09:35:00,43.99,44.0,43.8,43.91,64400.0,43.99,44.0,43.8,43.91,64400.0
2008-01-15 09:40:00,43.91,43.95,43.8,43.82,29400.0,43.91,43.95,43.8,43.82,29400.0
2008-01-15 09:45:00,43.82,44.02,43.82,43.93,54800.0,43.82,44.02,43.82,43.93,54800.0
2008-01-15 09:50:00,43.94,44.0,43.93,43.98,34000.0,43.94,44.0,43.93,43.98,34000.0
2008-01-15 09:55:00,43.98,44.1,43.91,43.95,22500.0,43.98,44.1,43.91,43.95,22500.0
2008-01-15 10:00:00,43.93,44.12,43.82,43.86,25100.0,43.93,44.12,43.82,43.86,25100.0
2008-01-15 10:05:00,43.86,43.96,43.82,43.89,20000.0,43.86,43.96,43.82,43.89,20000.0
2008-01-15 10:10:00,43.9,43.91,43.79,43.82,36100.0,43.9,43.91,43.79,43.82,36100.0
2008-01-15 10:15:00,43.82,43.97,43.76,43.82,38300.0,43.82,43.97,43.76,43.82,38300.0
2008-01-15 10:20:00,43.83,43.91,43.61,43.61,34400.0,43.83,43.91,43.61,43.61,34400.0
2008-01-15 10:25:00,43.61,43.76,43.52,43.61,26600.0,43.61,43.76,43.52,43.61,26600.0
2008-01-15 10:30:00,43.59,43.7,43.51,43.63,10600.0,43.59,43.7,43.51,43.63,10600.0
2008-01-15 10:35:00,43.61,43.68,43.44,43.5,20600.0,43.61,43.68,43.44,43.5,20600.0
2008-01-15 10:40:00,43.49,43.5,43.3,43.43,22100.0,43.49,43.5,43.3,43.43,22100.0
2008-01-15 10:45:00,43.42,43.49,43.32,43.45,21500.0,43.42,43.49,43.32,43.45,21500.0
2008-01-15 10:50:00,43.4,43.47,43.3,43.37,18600.0,43.4,43.47,43.3,43.37,18600.0
2008-01-15 10:55:00,43.38,43.45,43.33,43.37,10500.0,43.38,43.45,43.33,43.37,10500.0
2008-01-15 11:00:00,43.33,43.47,43.31,43.4,22300.0,43.33,43.47,43.31,43.4,22300.0
2008-01-15 11:05:00,43.4,43.46,43.4,43.4,41400.0,43.4,43.46,43.4,43.4,41400.0
2008-01-15 11:10:00,43.4,43.61,43.4,43.5,26700.0,43.4,43.61,43.4,43.5,26700.0
2008-01-15 11:15:00,43.49,43.5,43.37,43.39,24700.0,43.49,43.5,43.37,43.39,24700.0
2008-01-15 11:20:00,43.39,43.5,43.39,43.43,19900.0,43.39,43.5,43.39,43.43,19900.0
2008-01-15 11:25:00,43.44,43.46,43.38,43.42,40400.0,43.44,43.46,43.38,43.42,40400.0
2008-01-15 11:30:00,43.42,43.53,43.4,43.51,42600.0,43.42,43.53,43.4,43.51,42600.0
2008-01-15 11:35:00,43.5,43.64,43.47,43.52,36800.0,43.5,43.64,43.47,43.52,36800.0
2008-01-15 11:40:00,43.52,43.6,43.4,43.46,32000.0,43.52,43.6,43.4,43.46,32000.0
2008-01-15 11:45:00,43.45,43.51,43.26,43.3,17200.0,43.45,43.51,43.26,43.3,17200.0
2008-01-15 11:50:00,43.33,43.39,43.24,43.34,14000.0,43.33,43.39,43.24,43.34,14000.0
2008-01-15 11:55:00,43.35,43.37,43.28,43.36,8700.0,43.35,43.37,43.28,43.36,8700.0
2008-01-15 12:00:00,43.35,43.35,43.23,43.35,13800.0,43.35,43.35,43.23,43.35,13800.0
2008-01-15 12:05:00,43.33,43.4,43.28,43.35,11000.0,43.33,43.4,43.28,43.35,11000.0
2008-01-15 12:10:00,43.33,43.37,43.27,43.34,12300.0,43.33,43.37,43.27,43.34,12300.0
2008-01-15 12:15:00,43.35,43.36,43.18,43.2,21400.0,43.35,43.36,43.18,43.2,21400.0
2008-01-15 12:20:00,43.22,43.26,43.12,43.15,35500.0,43.22,43.26,43.12,43.15,35500.0
2008-01-15 12:25:00,43.13,43.15,43.07,43.1,22300.0,43.13,43.15,43.07,43.1,22300.0
2008-01-15 12:30:00,43.09,43.12,42.97,43.03,36600.0,43.09,43.12,42.97,43.03,36600.0
2008-01-15 12:35:00,43.01,43.15,43.01,43.12,36200.0,43.01,43.15,43.01,43.12,36200.0
2008-01-15 12:40:00,43.11,43.19,43.09,43.13,13200.0,43.11,43.19,43.09,43.13,13200.0
2008-01-15 12:45:00,43.11,43.2,43.08,43.2,17300.0,43.11,43.2,43.08,43.2,17300.0
2008-01-15 12:50:00,43.2,43.22,43.15,43.19,9200.0,43.2,43.22,43.15,43.19,9200.0
2008-01-15 12:55:00,43.17,43.2,43.07,43.16,23100.0,43.17,43.2,43.07,43.16,23100.0
2008-01-15 13:00:00,43.21,43.28,43.11,43.26,15100.0,43.21,43.28,43.11,43.26,15100.0
2008-01-15 13:05:00,43.24,43.38,43.24,43.36,11100.0,43.24,43.38,43.24,43.36,11100.0
2008-01-15 13:10:00,43.35,43.4,43.31,43.35,12800.0,43.35,43.4,43.31,43.35,12800.0
2008-01-15 13:15:00,43.33,43.35,43.19,43.28,20500.0,43.33,43.35,43.19,43.28,20500.0
2008-01-15 13:20:00,43.3,43.31,43.19,43.23,22400.0,43.3,43.31,43.19,43.23,22400.0
2008-01-15 13:25:00,43.23,43.3,43.17,43.19,9700.0,43.23,43.3,43.17,43.19,9700.0
2008-01-15 13:30:00,43.17,43.28,43.14,43.26,12600.0,43.17,43.28,43.14,43.26,12600.0
2008-01-15 13:35:00,43.26,43.32,43.24,43.24,12700.0,43.26,43.32,43.24,43.24,12700.0
2008-01-15 13:40:00,43.22,43.24,43.18,43.21,11500.0,43.22,43.24,43.18,43.21,11500.0
2008-01-15 13:45:00,43.2,43.35,43.16,43.28,18200.0,43.2,43.35,43.16,43.28,18200.0
2008-01-15 13:50:00,43.28,43.28,43.09,43.11,26500.0,43.28,43.28,43.09,43.11,26500.0
2008-01-15 13:55:00,43.12,43.19,43.04,43.08,29800.0,43.12,43.19,43.04,43.08,29800.0
2008-01-15 14:00:00,43.06,43.07,42.94,43.01,26600.0,43.06,43.07,42.94,43.01,26600.0
2008-01-15 14:05:00,43.01,43.07,42.96,42.96,36800.0,43.01,43.07,42.96,42.96,36800.0
2008-01-15 14:10:00,42.96,43.01,42.92,42.99,38000.0,42.96,43.01,42.92,42.99,38000.0
2008-01-15 14:15:00,43.0,43.0,42.92,42.97,29900.0,43.0,43.0,42.92,42.97,29900.0
2008-01-15 14:20:00,42.97,42.97,42.85,42.9,34400.0,42.97,42.97,42.85,42.9,34400.0
2008-01-15 14:25:00,42.89,42.89,42.82,42.87,30500.0,42.89,42.89,42.82,42.87,30500.0
2008-01-15 14:30:00,42.86,42.89,42.8,42.84,22600.0,42.86,42.89,42.8,42.84,22600.0
2008-01-15 14:35:00,42.84,42.95,42.75,42.95,52500.0,42.84,42.95,42.75,42.95,52500.0
2008-01-15 14:40:00,42.95,43.04,42.86,42.95,38200.0,42.95,43.04,42.86,42.95,38200.0
2008-01-15 14:45:00,42.96,42.98,42.82,42.88,27400.0,42.96,42.98,42.82,42.88,27400.0
2008-01-15 14:50:00,42.89,43.0,42.88,42.99,24000.0,42.89,43.0,42.88,42.99,24000.0
2008-01-15 14:55:00,42.99,43.05,42.76,42.85,61900.0,42.99,43.05,42.76,42.85,61900.0
2008-01-15 15:00:00,42.84,42.85,42.63,42.74,44400.0,42.84,42.85,42.63,42.74,44400.0
2008-01-15 15:05:00,42.74,42.83,42.73,42.8,29700.0,42.74,42.83,42.73,42.8,29700.0
2008-01-15 15:10:00,42.78,42.85,42.7,42.79,22700.0,42.78,42.85,42.7,42.79,22700.0
2008-01-15 15:15:00,42.78,42.84,42.72,42.75,28900.0,42.78,42.84,42.72,42.75,28900.0
2008-01-15 15:20:00,42.74,42.94,42.71,42.91,53100.0,42.74,42.94,42.71,42.91,53100.0
2008-01-15 15:25:00,42.89,43.25,42.89,43.18,58300.0,42.89,43.25,42.89,43.18,58300.0
2008-01-15 15:30:00,43.18,43.23,43.05,43.22,54800.0,43.18,43.23,43.05,43.22,54800.0
2008-01-15 15:35:00,43.22,43.24,43.07,43.09,81100.0,43.22,43.24,43.07,43.09,81100.0
2008-01-15 15:40:00,43.05,43.11,42.96,42.98,42600.0,43.05,43.11,42.96,42.98,42600.0
2008-01-15 15:45:00,42.99,42.99,42.88,42.92,57600.0,42.99,42.99,42.88,42.92,57600.0
2008-01-15 15:50:00,42.91,42.91,42.78,42.82,113000.0,42.91,42.91,42.78,42.82,113000.0
2008-01-15 15:55:00,42.82,42.82,42.65,42.67,172400.0,42.82,42.82,42.65,42.67,172400.0
2008-01-16 09:30:00,41.22,41.38,40.59,40.6,220700.0,41.22,41.38,40.59,40.6,220700.0
2008-01-16 09:35:00,40.62,41.85,40.56,41.62,213500.0,40.62,41.85,40.56,41.62,213500.0
2008-01-16 09:40:00,41.6,41.94,41.52,41.9,153700.0,41.6,41.94,41.52,41.9,153700.0
2008-01-16 09:45:00,41.9,42.16,41.9,41.96,99800.0,41.9,42.16,41.9,41.96,99800.0
2008-01-16 09:50:00,41.96,41.97,41.52,41.72,162900.0,41.96,41.97,41.52,41.72,162900.0
2008-01-16 09:55:00,41.71,41.83,41.52,41.57,98300.0,41.71,41.83,41.52,41.57,98300.0
2008-01-16 10:00:00,41.55,41.57,41.13,41.28,104800.0,41.55,41.57,41.13,41.28,104800.0
2008-01-16 10:05:00,41.26,41.27,40.94,41.0,174300.0,41.26,41.27,40.94,41.0,174300.0
2008-01-16 10:10:00,41.01,41.13,40.88,40.97,102700.0,41.01,41.13,40.88,40.97,102700.0
2008-01-16 10:15:00,40.95,41.01,40.92,40.96,119700.0,40.95,41.01,40.92,40.96,119700.0
2008-01-16 10:20:00,40.97,41.07,40.87,40.94,131900.0,40.97,41.07,40.87,40.94,131900.0
2008-01-16 10:25:00,40.94,41.05,40.84,40.9,38200.0,40.94,41.05,40.84,40.9,38200.0
2008-01-16 10:30:00,40.9,41.39,40.89,41.39,65100.0,40.9,41.39,40.89,41.39,65100.0
2008-01-16 10:35:00,41.35,41.37,41.18,41.36,70300.0,41.35,41.37,41.18,41.36,70300.0
2008-01-16 10:40:00,41.35,41.35,41.12,41.12,79000.0,41.35,41.35,41.12,41.12,79000.0
2008-01-16 10:45:00,41.12,41.13,40.94,41.07,74200.0,41.12,41.13,40.94,41.07,74200.0
2008-01-16 10:50:00,41.08,41.19,41.01,41.16,87500.0,41.08,41.19,41.01,41.16,87500.0
2008-01-16 10:55:00,41.16,41.49,41.15,41.34,96000.0,41.16,41.49,41.15,41.34,96000.0
2008-01-16 11:00:00,41.35,41.44,41.26,41.28,57300.0,41.35,41.44,41.26,41.28,57300.0
2008-01-16 11:05:00,41.28,41.42,41.26,41.32,41200.0,41.28,41.42,41.26,41.32,41200.0
2008-01-16 11:10:00,41.31,41.46,41.24,41.44,35700.0,41.31,41.46,41.24,41.44,35700.0
2008-01-16 11:15:00,41.42,41.64,41.4,41.64,35400.0,41.42,41.64,41.4,41.64,35400.0
2008-01-16 11:20:00,41.64,41.92,41.62,41.9,77200.0,41.64,41.92,41.62,41.9,77200.0
2008-01-16 11:25:00,41.9,42.11,41.9,42.05,111800.0,41.9,42.11,41.9,42.05,111800.0
2008-01-16 11:30:00,42.05,42.06,41.9,41.91,83400.0,42.05,42.06,41.9,41.91,83400.0
2008-01-16 11:35:00,41.91,41.91,41.74,41.82,39400.0,41.91,41.91,41.74,41.82,39400.0
2008-01-16 11:40:00,41.81,41.97,41.8,41.96,44800.0,41.81,41.97,41.8,41.96,44800.0
2008-01-16 11:45:00,41.96,42.31,41.9,42.27,67700.0,41.96,42.31,41.9,42.27,67700.0
2008-01-16 11:50:00,42.24,42.66,42.19,42.57,83900.0,42.24,42.66,42.19,42.57,83900.0
2008-01-16 11:55:00,42.57,42.58,42.36,42.48,120500.0,42.57,42.58,42.36,42.48,120500.0
2008-01-16 12:00:00,42.49,42.75,42.48,42.73,86400.0,42.49,42.75,42.48,42.73,86400.0
2008-01-16 12:05:00,42.74,42.88,42.72,42.88,98100.0,42.74,42.88,42.72,42.88,98100.0
2008-01-16 12:10:00,42.87,43.01,42.85,42.97,74900.0,42.87,43.01,42.85,42.97,74900.0
2008-01-16 12:15:00,42.97,42.98,42.89,42.9,83200.0,42.97,42.98,42.89,42.9,83200.0
2008-01-16 12:20:00,42.9,42.95,42.71,42.84,93600.0,42.9,42.95,42.71,42.84,93600.0
2008-01-16 12:25:00,42.8,42.86,42.69,42.78,30800.0,42.8,42.86,42.69,42.78,30800.0
2008-01-16 12:30:00,42.75,42.84,42.65,42.83,49800.0,42.75,42.84,42.65,42.83,49800.0
2008-01-16 12:35:00,42.83,42.89,42.74,42.87,45300.0,42.83,42.89,42.74,42.87,45300.0
2008-01-16 12:40:00,42.88,42.95,42.88,42.94,42000.0,42.88,42.95,42.88,42.94,42000.0
2008-01-16 12:45:00,42.93,42.95,42.83,42.83,27300.0,42.93,42.95,42.83,42.83,27300.0
2008-01-16 12:50:00,42.83,42.84,42.76,42.76,23400.0,42.83,42.84,42.76,42.76,23400.0
2008-01-16 12:55:00,42.71,42.73,42.61,42.63,27900.0,42.71,42.73,42.61,42.63,27900.0
2008-01-16 13:00:00,42.63,42.81,42.62,42.78,53400.0,42.63,42.81,42.62,42.78,53400.0
2008-01-16 13:05:00,42.78,42.95,42.78,42.83,32000.0,42.78,42.95,42.78,42.83,32000.0
2008-01-16 13:10:00,42.82,42.85,42.77,42.78,19900.0,42.82,42.85,42.77,42.78,19900.0
2008-01-16 13:15:00,42.77,42.79,42.69,42.7,38300.0,42.77,42.79,42.69,42.7,38300.0
2008-01-16 13:20:00,42.69,42.72,42.65,42.72,45100.0,42.69,42.72,42.65,42.72,45100.0
2008-01-16 13:25:00,42.71,42.74,42.66,42.71,26200.0,42.71,42.74,42.66,42.71,26200.0
2008-01-16 13:30:00,42.7,42.91,42.68,42.77,47000.0,42.7,42.91,42.68,42.77,47000.0
2008-01-16 13:35:00,42.78,43.0,42.75,42.94,23500.0,42.78,43.0,42.75,42.94,23500.0
2008-01-16 13:40:00,42.91,42.92,42.83,42.86,14100.0,42.91,42.92,42.83,42.86,14100.0
2008-01-16 13:45:00,42.86,42.88,42.63,42.64,21000.0,42.86,42.88,42.63,42.64,21000.0
2008-01-16 13:50:00,42.64,42.78,42.63,42.77,29300.0,42.64,42.78,42.63,42.77,29300.0
2008-01-16 13:55:00,42.78,42.83,42.74,42.8,26400.0,42.78,42.83,42.74,42.8,26400.0
2008-01-16 14:00:00,42.8,42.92,42.68,42.91,52300.0,42.8,42.92,42.68,42.91,52300.0
2008-01-16 14:05:00,42.91,43.02,42.87,43.0,33000.0,42.91,43.02,42.87,43.0,33000.0
2008-01-16 14:10:00,42.99,43.2,42.94,43.0,53500.0,42.99,43.2,42.94,43.0,53500.0
2008-01-16 14:15:00,43.03,43.07,42.93,43.02,22900.0,43.03,43.07,42.93,43.02,22900.0
2008-01-16 14:20:00,43.01,43.07,42.96,43.06,44500.0,43.01,43.07,42.96,43.06,44500.0
2008-01-16 14:25:00,43.05,43.19,42.98,43.16,41600.0,43.05,43.19,42.98,43.16,41600.0
2008-01-16 14:30:00,43.16,43.36,43.15,43.3,80200.0,43.16,43.36,43.15,43.3,80200.0
2008-01-16 14:35:00,43.3,43.57,43.25,43.57,83600.0,43.3,43.57,43.25,43.57,83600.0
2008-01-16 14:40:00,43.54,43.78,43.51,43.73,85700.0,43.54,43.78,43.51,43.73,85700.0
2008-01-16 14:45:00,43.73,43.77,43.47,43.48,71300.0,43.73,43.77,43.47,43.48,71300.0
2008-01-16 14:50:00,43.47,43.47,43.3,43.33,125700.0,43.47,43.47,43.3,43.33,125700.0
2008-01-16 14:55:00,43.33,43.37,43.16,43.2,83100.0,43.33,43.37,43.16,43.2,83100.0
2008-01-16 15:00:00,43.2,43.36,43.17,43.26,60000.0,43.2,43.36,43.17,43.26,60000.0
2008-01-16 15:05:00,43.25,43.26,43.11,43.21,40300.0,43.25,43.26,43.11,43.21,40300.0
2008-01-16 15:10:00,43.21,43.33,43.16,43.28,61800.0,43.21,43.33,43.16,43.28,61800.0
2008-01-16 15:15:00,43.29,43.63,43.29,43.44,107200.0,43.29,43.63,43.29,43.44,107200.0
2008-01-16 15:20:00,43.44,43.45,43.21,43.21,59600.0,43.44,43.45,43.21,43.21,59600.0
2008-01-16 15:25:00,43.23,43.26,43.16,43.26,49300.0,43.23,43.26,43.16,43.26,49300.0
2008-01-16 15:30:00,43.28,43.29,43.18,43.2,94200.0,43.28,43.29,43.18,43.2,94200.0
2008-01-16 15:35:00,43.2,43.22,42.93,42.95,124700.0,43.2,43.22,42.93,42.95,124700.0
2008-01-16 15:40:00,42.95,42.99,42.79,42.8,87900.0,42.95,42.99,42.79,42.8,87900.0
2008-01-16 15:45:00,42.8,42.89,42.7,42.74,154100.0,42.8,42.89,42.7,42.74,154100.0
2008-01-16 15:50:00,42.74,42.74,42.6,42.61,101700.0,42.74,42.74,42.6,42.61,101700.0
2008-01-16 15:55:00,42.59,42.67,42.5,42.51,104400.0,42.59,42.67,42.5,42.51,104400.0
2008-01-17 09:30:00,42.62,42.69,42.0,42.0,54300.0,42.62,42.69,42.0,42.0,54300.0
2008-01-17 09:35:00,42.02,42.11,42.0,42.1,53000.0,42.02,42.11,42.0,42.1,53000.0
2008-01-17 09:40:00,42.1,42.11,41.9,42.04,48200.0,42.1,42.11,41.9,42.04,48200.0
2008-01-17 09:45:00,42.02,42.04,41.72,41.85,93400.0,42.02,42.04,41.72,41.85,93400.0
2008-01-17 09:50:00,41.79,41.85,41.48,41.53,72900.0,41.79,41.85,41.48,41.53,72900.0
2008-01-17 09:55:00,41.54,41.75,41.43,41.49,32800.0,41.54,41.75,41.43,41.49,32800.0
2008-01-17 10:00:00,41.49,41.67,41.42,41.48,123700.0,41.49,41.67,41.42,41.48,123700.0
2008-01-17 10:05:00,41.48,41.7,41.48,41.64,70900.0,41.48,41.7,41.48,41.64,70900.0
2008-01-17 10:10:00,41.6,41.67,41.35,41.4,37800.0,41.6,41.67,41.35,41.4,37800.0
2008-01-17 10:15:00,41.34,41.42,41.07,41.1,52200.0,41.34,41.42,41.07,41.1,52200.0
2008-01-17 10:20:00,41.11,41.25,40.99,41.11,66000.0,41.11,41.25,40.99,41.11,66000.0
2008-01-17 10:25:00,41.09,41.25,41.03,41.17,54200.0,41.09,41.25,41.03,41.17,54200.0
2008-01-17 10:30:00,41.16,41.17,40.5,40.58,106200.0,41.16,41.17,40.5,40.58,106200.0
2008-01-17 10:35:00,40.59,40.92,40.57,40.8,89500.0,40.59,40.92,40.57,40.8,89500.0
2008-01-17 10:40:00,40.77,40.98,40.62,40.86,96600.0,40.77,40.98,40.62,40.86,96600.0
2008-01-17 10:45:00,40.86,40.98,40.78,40.98,78300.0,40.86,40.98,40.78,40.98,78300.0
2008-01-17 10:50:00,40.99,41.11,40.86,41.02,62400.0,40.99,41.11,40.86,41.02,62400.0
2008-01-17 10:55:00,41.01,41.25,40.98,41.18,47500.0,41.01,41.25,40.98,41.18,47500.0
2008-01-17 11:00:00,41.18,41.3,41.1,41.28,89500.0,41.18,41.3,41.1,41.28,89500.0
2008-01-17 11:05:00,41.27,41.35,41.24,41.27,32200.0,41.27,41.35,41.24,41.27,32200.0
2008-01-17 11:10:00,41.26,41.28,41.08,41.14,25600.0,41.26,41.28,41.08,41.14,25600.0
2008-01-17 11:15:00,41.1,41.11,40.89,40.99,33800.0,41.1,41.11,40.89,40.99,33800.0
2008-01-17 11:20:00,41.0,41.0,40.88,40.88,35800.0,41.0,41.0,40.88,40.88,35800.0
2008-01-17 11:25:00,40.87,40.98,40.87,40.98,28300.0,40.87,40.98,40.87,40.98,28300.0
2008-01-17 11:30:00,40.99,40.99,40.84,40.86,23500.0,40.99,40.99,40.84,40.86,23500.0
2008-01-17 11:35:00,40.86,40.93,40.79,40.79,67000.0,40.86,40.93,40.79,40.79,67000.0
2008-01-17 11:40:00,40.79,40.83,40.48,40.55,73700.0,40.79,40.83,40.48,40.55,73700.0
2008-01-17 11:45:00,40.54,40.55,40.42,40.49,68200.0,40.54,40.55,40.42,40.49,68200.0
2008-01-17 11:50:00,40.5,40.56,40.4,40.47,63000.0,40.5,40.56,40.4,40.47,63000.0
2008-01-17 11:55:00,40.47,40.57,40.4,40.43,54000.0,40.47,40.57,40.4,40.43,54000.0
2008-01-17 12:00:00,40.4,40.56,40.34,40.51,71300.0,40.4,40.56,40.34,40.51,71300.0
2008-01-17 12:05:00,40.51,40.62,40.5,40.6,60200.0,40.51,40.62,40.5,40.6,60200.0
2008-01-17 12:10:00,40.59,40.59,40.41,40.47,47900.0,40.59,40.59,40.41,40.47,47900.0
2008-01-17 12:15:00,40.48,40.53,40.32,40.53,38900.0,40.48,40.53,40.32,40.53,38900.0
2008-01-17 12:20:00,40.54,40.59,40.37,40.4,31400.0,40.54,40.59,40.37,40.4,31400.0
2008-01-17 12:25:00,40.39,40.47,40.33,40.42,35300.0,40.39,40.47,40.33,40.42,35300.0
2008-01-17 12:30:00,40.44,40.44,40.31,40.39,64000.0,40.44,40.44,40.31,40.39,64000.0
2008-01-17 12:35:00,40.39,40.4,40.22,40.25,51700.0,40.39,40.4,40.22,40.25,51700.0
2008-01-17 12:40:00,40.24,40.27,40.13,40.15,91400.0,40.24,40.27,40.13,40.15,91400.0
2008-01-17 12:45:00,40.15,40.26,40.12,40.25,66000.0,40.15,40.26,40.12,40.25,66000.0
2008-01-17 12:50:00,40.25,40.48,40.2,40.34,55600.0,40.25,40.48,40.2,40.34,55600.0
2008-01-17 12:55:00,40.36,40.52,40.34,40.52,53900.0,40.36,40.52,40.34,40.52,53900.0
2008-01-17 13:00:00,40.51,40.53,40.48,40.5,27200.0,40.51,40.53,40.48,40.5,27200.0
2008-01-17 13:05:00,40.5,40.67,40.48,40.65,54500.0,40.5,40.67,40.48,40.65,54500.0
2008-01-17 13:10:00,40.65,40.81,40.55,40.81,30000.0,40.65,40.81,40.55,40.81,30000.0
2008-01-17 13:15:00,40.8,41.07,40.77,41.02,88200.0,40.8,41.07,40.77,41.02,88200.0
2008-01-17 13:20:00,41.01,41.02,40.93,40.95,45900.0,41.01,41.02,40.93,40.95,45900.0
2008-01-17 13:25:00,40.95,41.05,40.95,41.03,31800.0,40.95,41.05,40.95,41.03,31800.0
2008-01-17 13:30:00,41.02,41.19,41.02,41.16,36700.0,41.02,41.19,41.02,41.16,36700.0
2008-01-17 13:35:00,41.16,41.33,41.08,41.29,50000.0,41.16,41.33,41.08,41.29,50000.0
2008-01-17 13:40:00,41.28,41.45,41.25,41.33,62900.0,41.28,41.45,41.25,41.33,62900.0
2008-01-17 13:45:00,41.32,41.36,41.16,41.23,48800.0,41.32,41.36,41.16,41.23,48800.0
2008-01-17 13:50:00,41.23,41.25,41.06,41.22,55100.0,41.23,41.25,41.06,41.22,55100.0
2008-01-17 13:55:00,41.22,41.31,41.19,41.3,27400.0,41.22,41.31,41.19,41.3,27400.0
2008-01-17 14:00:00,41.3,41.37,41.25,41.35,61800.0,41.3,41.37,41.25,41.35,61800.0
2008-01-17 14:05:00,41.35,41.47,41.35,41.37,45300.0,41.35,41.47,41.35,41.37,45300.0
2008-01-17 14:10:00,41.4,41.41,41.34,41.37,88200.0,41.4,41.41,41.34,41.37,88200.0
2008-01-17 14:15:00,41.38,41.44,41.33,41.4,84700.0,41.38,41.44,41.33,41.4,84700.0
2008-01-17 14:20:00,41.42,41.42,41.35,41.39,32200.0,41.42,41.42,41.35,41.39,32200.0
2008-01-17 14:25:00,41.39,41.41,41.33,41.35,105000.0,41.39,41.41,41.33,41.35,105000.0
2008-01-17 14:30:00,41.36,41.4,41.25,41.3,80400.0,41.36,41.4,41.25,41.3,80400.0
2008-01-17 14:35:00,41.29,41.41,41.27,41.38,52900.0,41.29,41.41,41.27,41.38,52900.0
2008-01-17 14:40:00,41.38,41.43,41.3,41.36,51800.0,41.38,41.43,41.3,41.36,51800.0
2008-01-17 14:45:00,41.37,41.64,41.35,41.58,77300.0,41.37,41.64,41.35,41.58,77300.0
2008-01-17 14:50:00,41.59,41.61,41.44,41.53,71300.0,41.59,41.61,41.44,41.53,71300.0
2008-01-17 14:55:00,41.52,41.61,41.4,41.41,132300.0,41.52,41.61,41.4,41.41,132300.0
2008-01-17 15:00:00,41.41,41.45,41.08,41.18,102200.0,41.41,41.45,41.08,41.18,102200.0
2008-01-17 15:05:00,41.19,41.4,41.16,41.28,58700.0,41.19,41.4,41.16,41.28,58700.0
2008-01-17 15:10:00,41.26,41.35,41.19,41.27,32500.0,41.26,41.35,41.19,41.27,32500.0
2008-01-17 15:15:00,41.28,41.32,41.15,41.19,42700.0,41.28,41.32,41.15,41.19,42700.0
2008-01-17 15:20:00,41.18,41.19,40.96,41.1,99500.0,41.18,41.19,40.96,41.1,99500.0
2008-01-17 15:25:00,41.1,41.14,40.86,40.86,92200.0,41.1,41.14,40.86,40.86,92200.0
2008-01-17 15:30:00,40.87,40.94,40.79,40.92,117200.0,40.87,40.94,40.79,40.92,117200.0
2008-01-17 15:35:00,40.92,41.04,40.8,40.87,143400.0,40.92,41.04,40.8,40.87,143400.0
2008-01-17 15:40:00,40.86,41.02,40.71,40.98,130900.0,40.86,41.02,40.71,40.98,130900.0
2008-01-17 15:45:00,40.98,41.01,40.84,40.92,241200.0,40.98,41.01,40.84,40.92,241200.0
2008-01-17 15:50:00,40.91,40.95,40.87,40.94,141100.0,40.91,40.95,40.87,40.94,141100.0
2008-01-17 15:55:00,40.94,40.95,40.82,40.82,176500.0,40.94,40.95,40.82,40.82,176500.0
2008-01-18 09:30:00,40.45,41.65,40.45,41.33,522900.0,40.45,41.65,40.45,41.33,522900.0
2008-01-18 09:35:00,41.3,41.73,41.3,41.65,89200.0,41.3,41.73,41.3,41.65,89200.0
2008-01-18 09:40:00,41.64,41.8,41.4,41.53,66000.0,41.64,41.8,41.4,41.53,66000.0
2008-01-18 09:45:00,41.55,41.55,41.26,41.36,215500.0,41.55,41.55,41.26,41.36,215500.0
2008-01-18 09:50:00,41.37,41.63,41.32,41.53,34400.0,41.37,41.63,41.32,41.53,34400.0
2008-01-18 09:55:00,41.55,42.01,41.52,41.82,88000.0,41.55,42.01,41.52,41.82,88000.0
2008-01-18 10:00:00,41.81,42.18,41.8,42.05,87600.0,41.81,42.18,41.8,42.05,87600.0
2008-01-18 10:05:00,42.05,42.13,41.92,42.12,59600.0,42.05,42.13,41.92,42.12,59600.0
2008-01-18 10:10:00,42.13,42.58,42.07,42.54,70900.0,42.13,42.58,42.07,42.54,70900.0
2008-01-18 10:15:00,42.53,42.55,42.1,42.18,72400.0,42.53,42.55,42.1,42.18,72400.0
2008-01-18 10:20:00,42.18,42.2,41.84,41.91,50200.0,42.18,42.2,41.84,41.91,50200.0
2008-01-18 10:25:00,41.92,41.92,41.76,41.86,31300.0,41.92,41.92,41.76,41.86,31300.0
2008-01-18 10:30:00,41.88,41.97,41.82,41.84,32400.0,41.88,41.97,41.82,41.84,32400.0
2008-01-18 10:35:00,41.81,41.82,41.56,41.62,31300.0,41.81,41.82,41.56,41.62,31300.0
2008-01-18 10:40:00,41.62,41.74,41.61,41.72,47500.0,41.62,41.74,41.61,41.72,47500.0
2008-01-18 10:45:00,41.73,41.89,41.68,41.83,36100.0,41.73,41.89,41.68,41.83,36100.0
2008-01-18 10:50:00,41.85,41.98,41.65,41.72,38200.0,41.85,41.98,41.65,41.72,38200.0
2008-01-18 10:55:00,41.78,41.82,41.59,41.67,21100.0,41.78,41.82,41.59,41.67,21100.0
2008-01-18 11:00:00,41.69,41.74,41.6,41.73,13600.0,41.69,41.74,41.6,41.73,13600.0
2008-01-18 11:05:00,41.73,41.73,41.34,41.41,24600.0,41.73,41.73,41.34,41.41,24600.0
2008-01-18 11:10:00,41.41,41.62,41.41,41.48,20000.0,41.41,41.62,41.41,41.48,20000.0
2008-01-18 11:15:00,41.42,41.43,41.21,41.36,33500.0,41.42,41.43,41.21,41.36,33500.0
2008-01-18 11:20:00,41.35,41.46,41.13,41.28,30900.0,41.35,41.46,41.13,41.28,30900.0
2008-01-18 11:25:00,41.25,41.46,41.16,41.38,21800.0,41.25,41.46,41.16,41.38,21800.0
2008-01-18 11:30:00,41.39,41.63,41.29,41.4,20300.0,41.39,41.63,41.29,41.4,20300.0
2008-01-18 11:35:00,41.39,41.66,41.24,41.46,35100.0,41.39,41.66,41.24,41.46,35100.0
2008-01-18 11:40:00,41.41,41.49,41.19,41.43,33800.0,41.41,41.49,41.19,41.43,33800.0
2008-01-18 11:45:00,41.4,41.42,41.12,41.25,35200.0,41.4,41.42,41.12,41.25,35200.0
2008-01-18 11:50:00,41.26,41.33,41.14,41.3,18700.0,41.26,41.33,41.14,41.3,18700.0
2008-01-18 11:55:00,41.28,41.28,40.9,41.1,30500.0,41.28,41.28,40.9,41.1,30500.0
2008-01-18 12:00:00,41.12,41.4,41.08,41.4,17800.0,41.12,41.4,41.08,41.4,17800.0
2008-01-18 12:05:00,41.42,41.44,41.32,41.39,16900.0,41.42,41.44,41.32,41.39,16900.0
2008-01-18 12:10:00,41.43,41.63,41.42,41.6,47100.0,41.43,41.63,41.42,41.6,47100.0
2008-01-18 12:15:00,41.6,41.73,41.31,41.33,99100.0,41.6,41.73,41.31,41.33,99100.0
2008-01-18 12:20:00,41.33,41.38,41.11,41.17,89100.0,41.33,41.38,41.11,41.17,89100.0
2008-01-18 12:25:00,41.18,41.23,41.1,41.18,44100.0,41.18,41.23,41.1,41.18,44100.0
2008-01-18 12:30:00,41.19,41.33,41.12,41.18,60400.0,41.19,41.33,41.12,41.18,60400.0
2008-01-18 12:35:00,41.19,41.25,41.1,41.11,30700.0,41.19,41.25,41.1,41.11,30700.0
2008-01-18 12:40:00,41.11,41.12,41.01,41.05,21600.0,41.11,41.12,41.01,41.05,21600.0
2008-01-18 12:45:00,41.04,41.07,40.8,40.94,81400.0,41.04,41.07,40.8,40.94,81400.0
2008-01-18 12:50:00,40.94,40.95,40.82,40.92,48700.0,40.94,40.95,40.82,40.92,48700.0
2008-01-18 12:55:00,40.91,40.95,40.8,40.83,37800.0,40.91,40.95,40.8,40.83,37800.0
2008-01-18 13:00:00,40.83,41.06,40.82,41.06,14100.0,40.83,41.06,40.82,41.06,14100.0
2008-01-18 13:05:00,41.05,41.11,40.99,41.02,25700.0,41.05,41.11,40.99,41.02,25700.0
2008-01-18 13:10:00,41.03,41.03,40.88,40.9,18700.0,41.03,41.03,40.88,40.9,18700.0
2008-01-18 13:15:00,40.89,40.91,40.73,40.74,26600.0,40.89,40.91,40.73,40.74,26600.0
2008-01-18 13:20:00,40.75,40.8,40.62,40.68,36100.0,40.75,40.8,40.62,40.68,36100.0
2008-01-18 13:25:00,40.68,40.72,40.66,40.68,15600.0,40.68,40.72,40.66,40.68,15600.0
2008-01-18 13:30:00,40.69,40.86,40.69,40.77,28500.0,40.69,40.86,40.69,40.77,28500.0
2008-01-18 13:35:00,40.78,40.79,40.68,40.68,12400.0,40.78,40.79,40.68,40.68,12400.0
2008-01-18 13:40:00,40.69,40.75,40.61,40.66,25100.0,40.69,40.75,40.61,40.66,25100.0
2008-01-18 13:45:00,40.66,40.9,40.58,40.74,25000.0,40.66,40.9,40.58,40.74,25000.0
2008-01-18 13:50:00,40.74,40.8,40.58,40.68,23300.0,40.74,40.8,40.58,40.68,23300.0
2008-01-18 13:55:00,40.7,40.75,40.61,40.61,20000.0,40.7,40.75,40.61,40.61,20000.0
2008-01-18 14:00:00,40.58,40.8,40.58,40.7,28600.0,40.58,40.8,40.58,40.7,28600.0
2008-01-18 14:05:00,40.7,40.88,40.69,40.78,48000.0,40.7,40.88,40.69,40.78,48000.0
2008-01-18 14:10:00,40.76,40.88,40.74,40.88,21100.0,40.76,40.88,40.74,40.88,21100.0
2008-01-18 14:15:00,40.86,41.0,40.85,40.98,34200.0,40.86,41.0,40.85,40.98,34200.0
2008-01-18 14:20:00,40.97,40.97,40.88,40.95,56300.0,40.97,40.97,40.88,40.95,56300.0
2008-01-18 14:25:00,40.94,40.96,40.86,40.87,62000.0,40.94,40.96,40.86,40.87,62000.0
2008-01-18 14:30:00,40.87,40.88,40.61,40.74,46800.0,40.87,40.88,40.61,40.74,46800.0
2008-01-18 14:35:00,40.74,40.99,40.7,40.92,43700.0,40.74,40.99,40.7,40.92,43700.0
2008-01-18 14:40:00,40.92,40.96,40.87,40.89,43400.0,40.92,40.96,40.87,40.89,43400.0
2008-01-18 14:45:00,40.88,40.93,40.86,40.89,52800.0,40.88,40.93,40.86,40.89,52800.0
2008-01-18 14:50:00,40.89,40.96,40.87,40.92,39700.0,40.89,40.96,40.87,40.92,39700.0
2008-01-18 14:55:00,40.93,41.15,40.92,41.15,38800.0,40.93,41.15,40.92,41.15,38800.0
2008-01-18 15:00:00,41.14,41.14,40.87,41.07,30900.0,41.14,41.14,40.87,41.07,30900.0
2008-01-18 15:05:00,41.07,41.3,40.98,41.3,121500.0,41.07,41.3,40.98,41.3,121500.0
2008-01-18 15:10:00,41.31,41.33,41.18,41.19,57100.0,41.31,41.33,41.18,41.19,57100.0
2008-01-18 15:15:00,41.19,41.35,41.11,41.15,51200.0,41.19,41.35,41.11,41.15,51200.0
2008-01-18 15:20:00,41.12,41.25,40.96,41.0,64500.0,41.12,41.25,40.96,41.0,64500.0
2008-01-18 15:25:00,41.0,41.08,40.99,41.07,88200.0,41.0,41.08,40.99,41.07,88200.0
2008-01-18 15:30:00,41.09,41.2,40.98,41.12,109800.0,41.09,41.2,40.98,41.12,109800.0
2008-01-18 15:35:00,41.12,41.19,41.1,41.13,69600.0,41.12,41.19,41.1,41.13,69600.0
2008-01-18 15:40:00,41.14,41.3,41.05,41.29,67500.0,41.14,41.3,41.05,41.29,67500.0
2008-01-18 15:45:00,41.28,41.43,41.18,41.34,137200.0,41.28,41.43,41.18,41.34,137200.0
2008-01-18 15:50:00,41.35,41.45,41.18,41.24,168400.0,41.35,41.45,41.18,41.24,168400.0
2008-01-18 15:55:00,41.23,41.31,41.14,41.19,158400.0,41.23,41.31,41.14,41.19,158400.0
2008-01-22 09:30:00,39.41,39.97,39.16,39.61,112300.0,39.41,39.97,39.16,39.61,112300.0
2008-01-22 09:35:00,39.66,40.0,39.49,39.49,34600.0,39.66,40.0,39.49,39.49,34600.0
2008-01-22 09:40:00,39.33,39.85,39.33,39.72,43100.0,39.33,39.85,39.33,39.72,43100.0
2008-01-22 09:45:00,39.76,39.93,39.64,39.85,90600.0,39.76,39.93,39.64,39.85,90600.0
2008-01-22 09:50:00,39.84,40.4,39.74,40.04,105800.0,39.84,40.4,39.74,40.04,105800.0
2008-01-22 09:55:00,40.02,40.15,39.74,40.06,67700.0,40.02,40.15,39.74,40.06,67700.0
2008-01-22 10:00:00,40.11,40.5,40.0,40.43,79900.0,40.11,40.5,40.0,40.43,79900.0
2008-01-22 10:05:00,40.45,40.61,40.23,40.52,42600.0,40.45,40.61,40.23,40.52,42600.0
2008-01-22 10:10:00,40.58,40.6,40.06,40.06,66400.0,40.58,40.6,40.06,40.06,66400.0
2008-01-22 10:15:00,40.08,40.28,39.94,40.26,53000.0,40.08,40.28,39.94,40.26,53000.0
2008-01-22 10:20:00,40.26,40.56,40.24,40.4,47000.0,40.26,40.56,40.24,40.4,47000.0
2008-01-22 10:25:00,40.4,40.61,40.23,40.27,47800.0,40.4,40.61,40.23,40.27,47800.0
2008-01-22 10:30:00,40.25,40.29,39.95,40.04,33000.0,40.25,40.29,39.95,40.04,33000.0
2008-01-22 10:35:00,40.06,40.19,39.98,39.98,37800.0,40.06,40.19,39.98,39.98,37800.0
2008-01-22 10:40:00,40.02,40.15,39.93,40.0,42600.0,40.02,40.15,39.93,40.0,42600.0
2008-01-22 10:45:00,39.99,40.08,39.77,39.77,47000.0,39.99,40.08,39.77,39.77,47000.0
2008-01-22 10:50:00,39.79,39.8,39.6,39.64,61300.0,39.79,39.8,39.6,39.64,61300.0
2008-01-22 10:55:00,39.67,39.85,39.6,39.76,28200.0,39.67,39.85,39.6,39.76,28200.0
2008-01-22 11:00:00,39.76,39.96,39.76,39.9,63900.0,39.76,39.96,39.76,39.9,63900.0
2008-01-22 11:05:00,39.9,40.33,39.9,40.33,38300.0,39.9,40.33,39.9,40.33,38300.0
2008-01-22 11:10:00,40.32,40.53,40.28,40.45,59900.0,40.32,40.53,40.28,40.45,59900.0
2008-01-22 11:15:00,40.46,40.48,40.28,40.28,84000.0,40.46,40.48,40.28,40.28,84000.0
2008-01-22 11:20:00,40.28,40.42,40.21,40.36,55000.0,40.28,40.42,40.21,40.36,55000.0
2008-01-22 11:25:00,40.35,40.6,40.35,40.51,63100.0,40.35,40.6,40.35,40.51,63100.0
2008-01-22 11:30:00,40.5,40.51,40.33,40.35,60500.0,40.5,40.51,40.33,40.35,60500.0
2008-01-22 11:35:00,40.37,40.53,40.28,40.42,57200.0,40.37,40.53,40.28,40.42,57200.0
2008-01-22 11:40:00,40.41,40.5,40.32,40.36,49200.0,40.41,40.5,40.32,40.36,49200.0
2008-01-22 11:45:00,40.34,40.51,40.29,40.42,33200.0,40.34,40.51,40.29,40.42,33200.0
2008-01-22 11:50:00,40.42,40.43,40.16,40.26,84500.0,40.42,40.43,40.16,40.26,84500.0
2008-01-22 11:55:00,40.26,40.32,40.22,40.28,45400.0,40.26,40.32,40.22,40.28,45400.0
2008-01-22 12:00:00,40.28,40.46,40.24,40.36,43700.0,40.28,40.46,40.24,40.36,43700.0
2008-01-22 12:05:00,40.36,40.7,40.32,40.67,46600.0,40.36,40.7,40.32,40.67,46600.0
2008-01-22 12:10:00,40.68,40.85,40.63,40.66,54500.0,40.68,40.85,40.63,40.66,54500.0
2008-01-22 12:15:00,40.68,40.8,40.42,40.42,44600.0,40.68,40.8,40.42,40.42,44600.0
2008-01-22 12:20:00,40.42,40.48,40.25,40.33,31200.0,40.42,40.48,40.25,40.33,31200.0
2008-01-22 12:25:00,40.37,40.48,40.31,40.36,36800.0,40.37,40.48,40.31,40.36,36800.0
2008-01-22 12:30:00,40.38,40.38,40.29,40.3,15200.0,40.38,40.38,40.29,40.3,15200.0
2008-01-22 12:35:00,40.3,40.35,40.26,40.28,18100.0,40.3,40.35,40.26,40.28,18100.0
2008-01-22 12:40:00,40.27,40.3,40.11,40.22,31300.0,40.27,40.3,40.11,40.22,31300.0
2008-01-22 12:45:00,40.24,40.29,40.15,40.22,31500.0,40.24,40.29,40.15,40.22,31500.0
2008-01-22 12:50:00,40.23,40.29,40.14,40.2,25100.0,40.23,40.29,40.14,40.2,25100.0
2008-01-22 12:55:00,40.18,40.31,40.15,40.3,33000.0,40.18,40.31,40.15,40.3,33000.0
2008-01-22 13:00:00,40.34,40.43,40.24,40.4,47900.0,40.34,40.43,40.24,40.4,47900.0
2008-01-22 13:05:00,40.41,40.56,40.29,40.48,20200.0,40.41,40.56,40.29,40.48,20200.0
2008-01-22 13:10:00,40.49,40.58,40.37,40.42,24000.0,40.49,40.58,40.37,40.42,24000.0
2008-01-22 13:15:00,40.43,40.46,40.32,40.34,14100.0,40.43,40.46,40.32,40.34,14100.0
2008-01-22 13:20:00,40.37,40.56,40.36,40.45,15000.0,40.37,40.56,40.36,40.45,15000.0
2008-01-22 13:25:00,40.44,40.51,40.13,40.3,26300.0,40.44,40.51,40.13,40.3,26300.0
2008-01-22 13:30:00,40.28,40.3,40.17,40.18,12900.0,40.28,40.3,40.17,40.18,12900.0
2008-01-22 13:35:00,40.18,40.35,40.18,40.33,16200.0,40.18,40.35,40.18,40.33,16200.0
2008-01-22 13:40:00,40.32,40.43,40.14,40.2,24500.0,40.32,40.43,40.14,40.2,24500.0
2008-01-22 13:45:00,40.21,40.27,40.03,40.27,47700.0,40.21,40.27,40.03,40.27,47700.0
2008-01-22 13:50:00,40.26,40.29,40.11,40.22,27500.0,40.26,40.29,40.11,40.22,27500.0
2008-01-22 13:55:00,40.21,40.27,40.14,40.22,25300.0,40.21,40.27,40.14,40.22,25300.0
2008-01-22 14:00:00,40.21,40.24,40.12,40.15,21700.0,40.21,40.24,40.12,40.15,21700.0
2008-01-22 14:05:00,40.12,40.12,40.0,40.03,87400.0,40.12,40.12,40.0,40.03,87400.0
2008-01-22 14:10:00,40.06,40.19,40.04,40.11,48900.0,40.06,40.19,40.04,40.11,48900.0
2008-01-22 14:15:00,40.14,40.32,40.11,40.32,29000.0,40.14,40.32,40.11,40.32,29000.0
2008-01-22 14:20:00,40.31,40.34,40.19,40.25,16800.0,40.31,40.34,40.19,40.25,16800.0
2008-01-22 14:25:00,40.27,40.37,40.15,40.19,15100.0,40.27,40.37,40.15,40.19,15100.0
2008-01-22 14:30:00,40.18,40.24,39.96,40.04,34100.0,40.18,40.24,39.96,40.04,34100.0
2008-01-22 14:35:00,40.05,40.18,40.05,40.11,22200.0,40.05,40.18,40.05,40.11,22200.0
2008-01-22 14:40:00,40.12,40.3,40.04,40.25,20000.0,40.12,40.3,40.04,40.25,20000.0
2008-01-22 14:45:00,40.25,40.31,40.14,40.27,38000.0,40.25,40.31,40.14,40.27,38000.0
2008-01-22 14:50:00,40.28,40.3,40.19,40.26,20100.0,40.28,40.3,40.19,40.26,20100.0
2008-01-22 14:55:00,40.25,40.38,40.18,40.29,23300.0,40.25,40.38,40.18,40.29,23300.0
2008-01-22 15:00:00,40.28,40.4,40.2,40.4,19300.0,40.28,40.4,40.2,40.4,19300.0
2008-01-22 15:05:00,40.4,40.5,40.28,40.4,48700.0,40.4,40.5,40.28,40.4,48700.0
2008-01-22 15:10:00,40.4,40.4,40.15,40.19,59900.0,40.4,40.4,40.15,40.19,59900.0
2008-01-22 15:15:00,40.23,40.28,40.11,40.19,63800.0,40.23,40.28,40.11,40.19,63800.0
2008-01-22 15:20:00,40.18,40.25,40.14,40.21,51400.0,40.18,40.25,40.14,40.21,51400.0
2008-01-22 15:25:00,40.21,40.35,40.16,40.34,44700.0,40.21,40.35,40.16,40.34,44700.0
2008-01-22 15:30:00,40.33,40.51,40.33,40.5,56200.0,40.33,40.51,40.33,40.5,56200.0
2008-01-22 15:35:00,40.5,40.76,40.44,40.52,73900.0,40.5,40.76,40.44,40.52,73900.0
2008-01-22 15:40:00,40.52,40.59,40.41,40.49,53700.0,40.52,40.59,40.41,40.49,53700.0
2008-01-22 15:45:00,40.49,40.6,40.4,40.53,49100.0,40.49,40.6,40.4,40.53,49100.0
2008-01-22 15:50:00,40.52,40.52,40.08,40.1,167000.0,40.52,40.52,40.08,40.1,167000.0
2008-01-22 15:55:00,40.12,40.22,40.08,40.2,159700.0,40.12,40.22,40.08,40.2,159700.0
2008-01-23 09:30:00,39.4,40.23,39.37,39.89,97000.0,39.4,40.23,39.37,39.89,97000.0
2008-01-23 09:35:00,39.89,40.01,39.51,39.72,65000.0,39.89,40.01,39.51,39.72,65000.0
2008-01-23 09:40:00,39.75,39.78,39.5,39.51,53300.0,39.75,39.78,39.5,39.51,53300.0
2008-01-23 09:45:00,39.5,39.71,39.37,39.67,35400.0,39.5,39.71,39.37,39.67,35400.0
2008-01-23 09:50:00,39.66,39.87,39.55,39.77,37900.0,39.66,39.87,39.55,39.77,37900.0
2008-01-23 09:55:00,39.77,40.17,39.76,40.12,49700.0,39.77,40.17,39.76,40.12,49700.0
2008-01-23 10:00:00,40.12,40.34,40.03,40.07,51700.0,40.12,40.34,40.03,40.07,51700.0
2008-01-23 10:05:00,40.06,40.07,39.76,39.76,52400.0,40.06,40.07,39.76,39.76,52400.0
2008-01-23 10:10:00,39.77,40.0,39.74,39.86,37400.0,39.77,40.0,39.74,39.86,37400.0
2008-01-23 10:15:00,39.85,40.0,39.82,39.96,34100.0,39.85,40.0,39.82,39.96,34100.0
2008-01-23 10:20:00,39.97,40.0,39.65,39.7,44400.0,39.97,40.0,39.65,39.7,44400.0
2008-01-23 10:25:00,39.72,39.82,39.61,39.67,31400.0,39.72,39.82,39.61,39.67,31400.0
2008-01-23 10:30:00,39.7,39.72,39.43,39.43,30200.0,39.7,39.72,39.43,39.43,30200.0
2008-01-23 10:35:00,39.44,39.61,39.38,39.59,25000.0,39.44,39.61,39.38,39.59,25000.0
2008-01-23 10:40:00,39.6,39.7,39.37,39.52,34500.0,39.6,39.7,39.37,39.52,34500.0
2008-01-23 10:45:00,39.5,39.65,39.38,39.64,31500.0,39.5,39.65,39.38,39.64,31500.0
2008-01-23 10:50:00,39.65,39.88,39.64,39.64,50100.0,39.65,39.88,39.64,39.64,50100.0
2008-01-23 10:55:00,39.64,39.84,39.64,39.82,32900.0,39.64,39.84,39.64,39.82,32900.0
2008-01-23 11:00:00,39.79,39.84,39.57,39.66,32500.0,39.79,39.84,39.57,39.66,32500.0
2008-01-23 11:05:00,39.66,39.69,39.37,39.4,24500.0,39.66,39.69,39.37,39.4,24500.0
2008-01-23 11:10:00,39.42,39.6,39.37,39.49,17200.0,39.42,39.6,39.37,39.49,17200.0
2008-01-23 11:15:00,39.46,39.62,39.44,39.47,23300.0,39.46,39.62,39.44,39.47,23300.0
2008-01-23 11:20:00,39.49,39.65,39.4,39.61,20600.0,39.49,39.65,39.4,39.61,20600.0
2008-01-23 11:25:00,39.61,39.71,39.53,39.55,39900.0,39.61,39.71,39.53,39.55,39900.0
2008-01-23 11:30:00,39.54,39.56,39.15,39.2,48400.0,39.54,39.56,39.15,39.2,48400.0
2008-01-23 11:35:00,39.21,39.46,39.16,39.43,57800.0,39.21,39.46,39.16,39.43,57800.0
2008-01-23 11:40:00,39.45,39.5,39.26,39.27,49600.0,39.45,39.5,39.26,39.27,49600.0
2008-01-23 11:45:00,39.27,39.31,39.11,39.19,48500.0,39.27,39.31,39.11,39.19,48500.0
2008-01-23 11:50:00,39.21,39.38,39.21,39.29,25100.0,39.21,39.38,39.21,39.29,25100.0
2008-01-23 11:55:00,39.3,39.43,39.2,39.21,19200.0,39.3,39.43,39.2,39.21,19200.0
2008-01-23 12:00:00,39.21,39.31,39.13,39.19,29600.0,39.21,39.31,39.13,39.19,29600.0
2008-01-23 12:05:00,39.21,39.23,39.05,39.15,37800.0,39.21,39.23,39.05,39.15,37800.0
2008-01-23 12:10:00,39.15,39.16,38.88,38.9,34900.0,39.15,39.16,38.88,38.9,34900.0
2008-01-23 12:15:00,38.91,39.35,38.9,39.27,28200.0,38.91,39.35,38.9,39.27,28200.0
2008-01-23 12:20:00,39.27,39.45,39.2,39.23,26700.0,39.27,39.45,39.2,39.23,26700.0
2008-01-23 12:25:00,39.23,39.48,39.23,39.42,37000.0,39.23,39.48,39.23,39.42,37000.0
2008-01-23 12:30:00,39.42,39.44,39.11,39.14,31200.0,39.42,39.44,39.11,39.14,31200.0
2008-01-23 12:35:00,39.17,39.18,38.89,38.92,36300.0,39.17,39.18,38.89,38.92,36300.0
2008-01-23 12:40:00,38.92,39.09,38.84,38.88,33700.0,38.92,39.09,38.84,38.88,33700.0
2008-01-23 12:45:00,38.83,39.0,38.65,39.0,57200.0,38.83,39.0,38.65,39.0,57200.0
2008-01-23 12:50:00,38.98,39.13,38.86,39.11,58200.0,38.98,39.13,38.86,39.11,58200.0
2008-01-23 12:55:00,39.1,39.12,38.96,39.0,29100.0,39.1,39.12,38.96,39.0,29100.0
2008-01-23 13:00:00,39.0,39.06,38.88,38.89,55200.0,39.0,39.06,38.88,38.89,55200.0
2008-01-23 13:05:00,38.89,39.03,38.86,38.9,25200.0,38.89,39.03,38.86,38.9,25200.0
2008-01-23 13:10:00,38.91,38.91,38.71,38.86,23600.0,38.91,38.91,38.71,38.86,23600.0
2008-01-23 13:15:00,38.86,39.0,38.86,38.95,45900.0,38.86,39.0,38.86,38.95,45900.0
2008-01-23 13:20:00,38.95,39.14,38.95,39.08,70000.0,38.95,39.14,38.95,39.08,70000.0
2008-01-23 13:25:00,39.08,39.15,39.07,39.08,32400.0,39.08,39.15,39.07,39.08,32400.0
2008-01-23 13:30:00,39.09,39.2,38.9,39.18,41800.0,39.09,39.2,38.9,39.18,41800.0
2008-01-23 13:35:00,39.18,39.2,38.96,39.0,79100.0,39.18,39.2,38.96,39.0,79100.0
2008-01-23 13:40:00,38.98,39.15,38.93,39.09,31600.0,38.98,39.15,38.93,39.09,31600.0
2008-01-23 13:45:00,39.09,39.25,39.09,39.23,46200.0,39.09,39.25,39.09,39.23,46200.0
2008-01-23 13:50:00,39.24,39.26,39.07,39.07,49400.0,39.24,39.26,39.07,39.07,49400.0
2008-01-23 13:55:00,39.08,39.19,39.0,39.11,26300.0,39.08,39.19,39.0,39.11,26300.0
2008-01-23 14:00:00,39.09,39.12,38.91,39.01,30500.0,39.09,39.12,38.91,39.01,30500.0
2008-01-23 14:05:00,39.01,39.29,38.99,39.27,50400.0,39.01,39.29,38.99,39.27,50400.0
2008-01-23 14:10:00,39.27,39.45,39.17,39.41,26000.0,39.27,39.45,39.17,39.41,26000.0
2008-01-23 14:15:00,39.41,39.42,39.17,39.19,38800.0,39.41,39.42,39.17,39.19,38800.0
2008-01-23 14:20:00,39.16,39.48,39.15,39.48,32700.0,39.16,39.48,39.15,39.48,32700.0
2008-01-23 14:25:00,39.45,39.73,39.45,39.67,34400.0,39.45,39.73,39.45,39.67,34400.0
2008-01-23 14:30:00,39.67,39.68,39.39,39.42,35600.0,39.67,39.68,39.39,39.42,35600.0
2008-01-23 14:35:00,39.42,39.5,39.33,39.49,36100.0,39.42,39.5,39.33,39.49,36100.0
2008-01-23 14:40:00,39.51,39.55,39.21,39.23,36200.0,39.51,39.55,39.21,39.23,36200.0
2008-01-23 14:45:00,39.22,39.34,39.11,39.34,24600.0,39.22,39.34,39.11,39.34,24600.0
2008-01-23 14:50:00,39.36,39.45,39.26,39.35,29000.0,39.36,39.45,39.26,39.35,29000.0
2008-01-23 14:55:00,39.33,39.58,39.33,39.55,52600.0,39.33,39.58,39.33,39.55,52600.0
2008-01-23 15:00:00,39.56,40.0,39.48,39.94,85200.0,39.56,40.0,39.48,39.94,85200.0
2008-01-23 15:05:00,39.94,40.14,39.79,40.12,64300.0,39.94,40.14,39.79,40.12,64300.0
2008-01-23 15:10:00,40.12,40.52,40.07,40.29,63900.0,40.12,40.52,40.07,40.29,63900.0
2008-01-23 15:15:00,40.29,40.3,40.15,40.17,30900.0,40.29,40.3,40.15,40.17,30900.0
2008-01-23 15:20:00,40.16,40.55,40.1,40.55,50500.0,40.16,40.55,40.1,40.55,50500.0
2008-01-23 15:25:00,40.53,40.62,40.34,40.52,93200.0,40.53,40.62,40.34,40.52,93200.0
2008-01-23 15:30:00,40.54,40.59,40.39,40.48,98900.0,40.54,40.59,40.39,40.48,98900.0
2008-01-23 15:35:00,40.48,40.68,40.45,40.68,97700.0,40.48,40.68,40.45,40.68,97700.0
2008-01-23 15:40:00,40.66,40.67,40.28,40.54,128200.0,40.66,40.67,40.28,40.54,128200.0
2008-01-23 15:45:00,40.53,40.72,40.42,40.71,122900.0,40.53,40.72,40.42,40.71,122900.0
2008-01-23 15:50:00,40.7,40.75,40.5,40.74,150800.0,40.7,40.75,40.5,40.74,150800.0
2008-01-23 15:55:00,40.74,40.85,40.71,40.75,138400.0,40.74,40.85,40.71,40.75,138400.0
2008-01-24 09:30:00,40.0,41.52,40.0,41.19,109300.0,40.0,41.52,40.0,41.19,109300.0
2008-01-24 09:35:00,41.2,41.3,41.0,41.25,71200.0,41.2,41.3,41.0,41.25,71200.0
2008-01-24 09:40:00,41.25,41.62,41.2,41.62,94000.0,41.25,41.62,41.2,41.62,94000.0
2008-01-24 09:45:00,41.6,41.71,41.51,41.68,49900.0,41.6,41.71,41.51,41.68,49900.0
2008-01-24 09:50:00,41.67,42.11,41.6,42.11,88700.0,41.67,42.11,41.6,42.11,88700.0
2008-01-24 09:55:00,42.11,42.22,42.03,42.19,87700.0,42.11,42.22,42.03,42.19,87700.0
2008-01-24 10:00:00,42.19,42.26,42.05,42.23,28600.0,42.19,42.26,42.05,42.23,28600.0
2008-01-24 10:05:00,42.24,42.27,42.06,42.07,70700.0,42.24,42.27,42.06,42.07,70700.0
2008-01-24 10:10:00,42.06,42.1,41.67,41.68,62100.0,42.06,42.1,41.67,41.68,62100.0
2008-01-24 10:15:00,41.7,41.7,41.4,41.55,40500.0,41.7,41.7,41.4,41.55,40500.0
2008-01-24 10:20:00,41.56,41.56,41.27,41.33,35100.0,41.56,41.56,41.27,41.33,35100.0
2008-01-24 10:25:00,41.35,41.64,41.33,41.61,43100.0,41.35,41.64,41.33,41.61,43100.0
2008-01-24 10:30:00,41.61,41.69,41.49,41.64,44900.0,41.61,41.69,41.49,41.64,44900.0
2008-01-24 10:35:00,41.62,41.97,41.51,41.84,47400.0,41.62,41.97,41.51,41.84,47400.0
2008-01-24 10:40:00,41.84,41.95,41.63,41.93,56900.0,41.84,41.95,41.63,41.93,56900.0
2008-01-24 10:45:00,41.91,41.92,41.71,41.79,31100.0,41.91,41.92,41.71,41.79,31100.0
2008-01-24 10:50:00,41.79,41.79,41.63,41.7,50300.0,41.79,41.79,41.63,41.7,50300.0
2008-01-24 10:55:00,41.71,41.83,41.64,41.74,28600.0,41.71,41.83,41.64,41.74,28600.0
2008-01-24 11:00:00,41.76,41.77,41.56,41.67,50600.0,41.76,41.77,41.56,41.67,50600.0
2008-01-24 11:05:00,41.65,41.77,41.62,41.77,46400.0,41.65,41.77,41.62,41.77,46400.0
2008-01-24 11:10:00,41.77,42.01,41.77,41.99,45200.0,41.77,42.01,41.77,41.99,45200.0
2008-01-24 11:15:00,41.99,42.04,41.88,41.92,40100.0,41.99,42.04,41.88,41.92,40100.0
2008-01-24 11:20:00,41.91,41.92,41.86,41.91,34300.0,41.91,41.92,41.86,41.91,34300.0
2008-01-24 11:25:00,41.89,41.99,41.87,41.99,26800.0,41.89,41.99,41.87,41.99,26800.0
2008-01-24 11:30:00,41.99,42.08,41.94,42.06,52200.0,41.99,42.08,41.94,42.06,52200.0
2008-01-24 11:35:00,42.06,42.16,42.05,42.05,59800.0,42.06,42.16,42.05,42.05,59800.0
2008-01-24 11:40:00,42.06,42.27,42.02,42.27,48000.0,42.06,42.27,42.02,42.27,48000.0
2008-01-24 11:45:00,42.28,42.56,42.28,42.4,119100.0,42.28,42.56,42.28,42.4,119100.0
2008-01-24 11:50:00,42.36,42.49,42.36,42.45,61300.0,42.36,42.49,42.36,42.45,61300.0
2008-01-24 11:55:00,42.43,42.6,42.42,42.55,67500.0,42.43,42.6,42.42,42.55,67500.0
2008-01-24 12:00:00,42.55,42.55,42.2,42.24,35500.0,42.55,42.55,42.2,42.24,35500.0
2008-01-24 12:05:00,42.24,42.35,42.12,42.18,41200.0,42.24,42.35,42.12,42.18,41200.0
2008-01-24 12:10:00,42.17,42.21,42.04,42.04,31400.0,42.17,42.21,42.04,42.04,31400.0
2008-01-24 12:15:00,42.05,42.08,41.93,42.0,39600.0,42.05,42.08,41.93,42.0,39600.0
2008-01-24 12:20:00,42.03,42.06,41.93,41.93,24400.0,42.03,42.06,41.93,41.93,24400.0
2008-01-24 12:25:00,41.96,41.98,41.86,41.87,22900.0,41.96,41.98,41.86,41.87,22900.0
2008-01-24 12:30:00,41.86,41.97,41.83,41.96,48600.0,41.86,41.97,41.83,41.96,48600.0
2008-01-24 12:35:00,41.96,41.96,41.74,41.83,31300.0,41.96,41.96,41.74,41.83,31300.0
2008-01-24 12:40:00,41.82,42.03,41.81,41.96,42000.0,41.82,42.03,41.81,41.96,42000.0
2008-01-24 12:45:00,41.95,42.07,41.95,42.02,38700.0,41.95,42.07,41.95,42.02,38700.0
2008-01-24 12:50:00,42.03,42.07,41.97,42.03,29900.0,42.03,42.07,41.97,42.03,29900.0
2008-01-24 12:55:00,42.03,42.1,42.0,42.1,25400.0,42.03,42.1,42.0,42.1,25400.0
2008-01-24 13:00:00,42.1,42.1,41.89,41.98,29600.0,42.1,42.1,41.89,41.98,29600.0
2008-01-24 13:05:00,41.94,42.01,41.75,41.85,25000.0,41.94,42.01,41.75,41.85,25000.0
2008-01-24 13:10:00,41.85,41.98,41.7,41.89,22800.0,41.85,41.98,41.7,41.89,22800.0
2008-01-24 13:15:00,41.9,41.92,41.81,41.82,12600.0,41.9,41.92,41.81,41.82,12600.0
2008-01-24 13:20:00,41.82,41.86,41.74,41.79,27100.0,41.82,41.86,41.74,41.79,27100.0
2008-01-24 13:25:00,41.8,41.88,41.72,41.73,20300.0,41.8,41.88,41.72,41.73,20300.0
2008-01-24 13:30:00,41.77,41.81,41.61,41.8,26700.0,41.77,41.81,41.61,41.8,26700.0
2008-01-24 13:35:00,41.8,41.85,41.8,41.81,23000.0,41.8,41.85,41.8,41.81,23000.0
2008-01-24 13:40:00,41.81,41.94,41.8,41.84,48200.0,41.81,41.94,41.8,41.84,48200.0
2008-01-24 13:45:00,41.83,42.02,41.83,41.98,28900.0,41.83,42.02,41.83,41.98,28900.0
2008-01-24 13:50:00,41.98,42.07,41.98,42.05,21500.0,41.98,42.07,41.98,42.05,21500.0
2008-01-24 13:55:00,42.05,42.05,41.95,42.02,19300.0,42.05,42.05,41.95,42.02,19300.0
2008-01-24 14:00:00,42.02,42.1,41.96,42.1,23700.0,42.02,42.1,41.96,42.1,23700.0
2008-01-24 14:05:00,42.1,42.19,42.02,42.16,22000.0,42.1,42.19,42.02,42.16,22000.0
2008-01-24 14:10:00,42.18,42.21,41.99,42.12,32100.0,42.18,42.21,41.99,42.12,32100.0
2008-01-24 14:15:00,42.11,42.16,41.96,41.99,23200.0,42.11,42.16,41.96,41.99,23200.0
2008-01-24 14:20:00,42.01,42.22,41.99,42.21,15400.0,42.01,42.22,41.99,42.21,15400.0
2008-01-24 14:25:00,42.2,42.26,42.1,42.16,23700.0,42.2,42.26,42.1,42.16,23700.0
2008-01-24 14:30:00,42.19,42.26,42.11,42.13,27500.0,42.19,42.26,42.11,42.13,27500.0
2008-01-24 14:35:00,42.14,42.24,42.1,42.19,32400.0,42.14,42.24,42.1,42.19,32400.0
2008-01-24 14:40:00,42.2,42.37,42.16,42.32,55200.0,42.2,42.37,42.16,42.32,55200.0
2008-01-24 14:45:00,42.31,42.4,42.22,42.25,54600.0,42.31,42.4,42.22,42.25,54600.0
2008-01-24 14:50:00,42.22,42.27,42.09,42.17,40200.0,42.22,42.27,42.09,42.17,40200.0
2008-01-24 14:55:00,42.17,42.21,41.97,42.15,35400.0,42.17,42.21,41.97,42.15,35400.0
2008-01-24 15:00:00,42.14,42.23,42.05,42.23,21000.0,42.14,42.23,42.05,42.23,21000.0
2008-01-24 15:05:00,42.21,42.21,42.08,42.18,23300.0,42.21,42.21,42.08,42.18,23300.0
2008-01-24 15:10:00,42.19,42.22,42.13,42.2,27100.0,42.19,42.22,42.13,42.2,27100.0
2008-01-24 15:15:00,42.19,42.21,41.99,42.05,43900.0,42.19,42.21,41.99,42.05,43900.0
2008-01-24 15:20:00,42.04,42.15,42.03,42.09,28600.0,42.04,42.15,42.03,42.09,28600.0
2008-01-24 15:25:00,42.1,42.16,41.98,42.05,34800.0,42.1,42.16,41.98,42.05,34800.0
2008-01-24 15:30:00,42.08,42.13,42.03,42.12,42800.0,42.08,42.13,42.03,42.12,42800.0
2008-01-24 15:35:00,42.13,42.2,42.09,42.19,55600.0,42.13,42.2,42.09,42.19,55600.0
2008-01-24 15:40:00,42.18,42.37,42.18,42.34,75800.0,42.18,42.37,42.18,42.34,75800.0
2008-01-24 15:45:00,42.34,42.52,42.34,42.48,112400.0,42.34,42.52,42.34,42.48,112400.0
2008-01-24 15:50:00,42.48,42.48,42.3,42.4,110800.0,42.48,42.48,42.3,42.4,110800.0
2008-01-24 15:55:00,42.38,42.47,42.37,42.45,108300.0,42.38,42.47,42.37,42.45,108300.0
2008-01-25 09:30:00,42.8,43.01,42.33,42.39,124600.0,42.8,43.01,42.33,42.39,124600.0
2008-01-25 09:35:00,42.34,42.9,42.34,42.68,55100.0,42.34,42.9,42.34,42.68,55100.0
2008-01-25 09:40:00,42.71,42.8,42.17,42.39,36800.0,42.71,42.8,42.17,42.39,36800.0
2008-01-25 09:45:00,42.41,42.8,42.41,42.6,25000.0,42.41,42.8,42.41,42.6,25000.0
2008-01-25 09:50:00,42.61,42.82,42.25,42.47,59400.0,42.61,42.82,42.25,42.47,59400.0
2008-01-25 09:55:00,42.5,42.88,42.5,42.8,64400.0,42.5,42.88,42.5,42.8,64400.0
2008-01-25 10:00:00,42.79,42.79,42.37,42.77,47600.0,42.79,42.79,42.37,42.77,47600.0
2008-01-25 10:05:00,42.78,42.88,42.59,42.64,25800.0,42.78,42.88,42.59,42.64,25800.0
2008-01-25 10:10:00,42.66,42.67,42.4,42.42,45500.0,42.66,42.67,42.4,42.42,45500.0
2008-01-25 10:15:00,42.42,42.42,42.16,42.24,27700.0,42.42,42.42,42.16,42.24,27700.0
2008-01-25 10:20:00,42.22,42.27,42.1,42.12,24800.0,42.22,42.27,42.1,42.12,24800.0
2008-01-25 10:25:00,42.13,42.38,42.07,42.25,31400.0,42.13,42.38,42.07,42.25,31400.0
2008-01-25 10:30:00,42.23,42.28,42.0,42.01,34900.0,42.23,42.28,42.0,42.01,34900.0
2008-01-25 10:35:00,42.04,42.19,41.84,42.02,51900.0,42.04,42.19,41.84,42.02,51900.0
2008-01-25 10:40:00,41.99,42.33,41.89,42.21,45700.0,41.99,42.33,41.89,42.21,45700.0
2008-01-25 10:45:00,42.26,42.41,42.12,42.41,20700.0,42.26,42.41,42.12,42.41,20700.0
2008-01-25 10:50:00,42.36,42.44,42.31,42.44,19100.0,42.36,42.44,42.31,42.44,19100.0
2008-01-25 10:55:00,42.45,42.45,42.13,42.17,25800.0,42.45,42.45,42.13,42.17,25800.0
2008-01-25 11:00:00,42.2,42.21,41.9,42.0,27400.0,42.2,42.21,41.9,42.0,27400.0
2008-01-25 11:05:00,42.02,42.16,42.02,42.15,7100.0,42.02,42.16,42.02,42.15,7100.0
2008-01-25 11:10:00,42.14,42.16,42.0,42.16,22500.0,42.14,42.16,42.0,42.16,22500.0
2008-01-25 11:15:00,42.17,42.37,42.17,42.37,11600.0,42.17,42.37,42.17,42.37,11600.0
2008-01-25 11:20:00,42.38,42.41,42.16,42.22,22200.0,42.38,42.41,42.16,42.22,22200.0
2008-01-25 11:25:00,42.21,42.22,41.93,42.07,21700.0,42.21,42.22,41.93,42.07,21700.0
2008-01-25 11:30:00,42.03,42.28,41.99,42.16,16200.0,42.03,42.28,41.99,42.16,16200.0
2008-01-25 11:35:00,42.15,42.41,42.15,42.29,14700.0,42.15,42.41,42.15,42.29,14700.0
2008-01-25 11:40:00,42.29,42.32,42.2,42.22,8300.0,42.29,42.32,42.2,42.22,8300.0
2008-01-25 11:45:00,42.19,42.34,42.09,42.1,22900.0,42.19,42.34,42.09,42.1,22900.0
2008-01-25 11:50:00,42.09,42.11,41.94,42.05,27200.0,42.09,42.11,41.94,42.05,27200.0
2008-01-25 11:55:00,42.06,42.18,42.04,42.15,8700.0,42.06,42.18,42.04,42.15,8700.0
2008-01-25 12:00:00,42.15,42.15,41.96,42.0,48400.0,42.15,42.15,41.96,42.0,48400.0
2008-01-25 12:05:00,42.0,42.0,41.89,41.97,29900.0,42.0,42.0,41.89,41.97,29900.0
2008-01-25 12:10:00,41.96,42.1,41.93,41.98,49500.0,41.96,42.1,41.93,41.98,49500.0
2008-01-25 12:15:00,41.97,42.0,41.9,41.99,13200.0,41.97,42.0,41.9,41.99,13200.0
2008-01-25 12:20:00,41.97,42.0,41.95,42.0,26000.0,41.97,42.0,41.95,42.0,26000.0
2008-01-25 12:25:00,42.0,42.0,41.95,42.0,21300.0,42.0,42.0,41.95,42.0,21300.0
2008-01-25 12:30:00,42.0,42.0,41.95,41.97,17300.0,42.0,42.0,41.95,41.97,17300.0
2008-01-25 12:35:00,41.97,42.0,41.92,41.94,21500.0,41.97,42.0,41.92,41.94,21500.0
2008-01-25 12:40:00,41.96,42.0,41.9,41.98,19500.0,41.96,42.0,41.9,41.98,19500.0
2008-01-25 12:45:00,41.99,41.99,41.7,41.79,20100.0,41.99,41.99,41.7,41.79,20100.0
2008-01-25 12:50:00,41.76,41.83,41.71,41.77,10800.0,41.76,41.83,41.71,41.77,10800.0
2008-01-25 12:55:00,41.75,41.76,41.51,41.56,24200.0,41.75,41.76,41.51,41.56,24200.0
2008-01-25 13:00:00,41.57,41.65,41.47,41.53,27500.0,41.57,41.65,41.47,41.53,27500.0
2008-01-25 13:05:00,41.52,41.6,41.46,41.58,27600.0,41.52,41.6,41.46,41.58,27600.0
2008-01-25 13:10:00,41.6,41.66,41.56,41.56,11800.0,41.6,41.66,41.56,41.56,11800.0
2008-01-25 13:15:00,41.58,41.7,41.56,41.62,14000.0,41.58,41.7,41.56,41.62,14000.0
2008-01-25 13:20:00,41.62,41.63,41.5,41.53,16000.0,41.62,41.63,41.5,41.53,16000.0
2008-01-25 13:25:00,41.55,41.56,41.31,41.39,20300.0,41.55,41.56,41.31,41.39,20300.0
2008-01-25 13:30:00,41.39,41.42,41.19,41.32,25000.0,41.39,41.42,41.19,41.32,25000.0
2008-01-25 13:35:00,41.31,41.38,41.15,41.38,25300.0,41.31,41.38,41.15,41.38,25300.0
2008-01-25 13:40:00,41.38,41.41,41.27,41.36,19900.0,41.38,41.41,41.27,41.36,19900.0
2008-01-25 13:45:00,41.36,41.43,41.21,41.35,16100.0,41.36,41.43,41.21,41.35,16100.0
2008-01-25 13:50:00,41.33,41.37,41.24,41.34,20500.0,41.33,41.37,41.24,41.34,20500.0
2008-01-25 13:55:00,41.34,41.56,41.32,41.35,36200.0,41.34,41.56,41.32,41.35,36200.0
2008-01-25 14:00:00,41.32,41.42,41.31,41.35,22500.0,41.32,41.42,41.31,41.35,22500.0
2008-01-25 14:05:00,41.35,41.41,41.21,41.4,22600.0,41.35,41.41,41.21,41.4,22600.0
2008-01-25 14:10:00,41.4,41.59,41.39,41.54,17100.0,41.4,41.59,41.39,41.54,17100.0
2008-01-25 14:15:00,41.54,41.56,41.38,41.43,15700.0,41.54,41.56,41.38,41.43,15700.0
2008-01-25 14:20:00,41.45,41.61,41.37,41.58,15000.0,41.45,41.61,41.37,41.58,15000.0
2008-01-25 14:25:00,41.56,41.59,41.4,41.46,11200.0,41.56,41.59,41.4,41.46,11200.0
2008-01-25 14:30:00,41.47,41.53,41.47,41.49,10000.0,41.47,41.53,41.47,41.49,10000.0
2008-01-25 14:35:00,41.48,41.57,41.47,41.53,14600.0,41.48,41.57,41.47,41.53,14600.0
2008-01-25 14:40:00,41.55,41.55,41.32,41.38,21700.0,41.55,41.55,41.32,41.38,21700.0
2008-01-25 14:45:00,41.41,41.41,41.23,41.3,20400.0,41.41,41.41,41.23,41.3,20400.0
2008-01-25 14:50:00,41.33,41.35,41.21,41.25,13100.0,41.33,41.35,41.21,41.25,13100.0
2008-01-25 14:55:00,41.28,41.45,41.23,41.38,35200.0,41.28,41.45,41.23,41.38,35200.0
2008-01-25 15:00:00,41.37,41.45,41.35,41.42,12000.0,41.37,41.45,41.35,41.42,12000.0
2008-01-25 15:05:00,41.45,41.48,41.29,41.43,21900.0,41.45,41.48,41.29,41.43,21900.0
2008-01-25 15:10:00,41.42,41.54,41.33,41.53,28400.0,41.42,41.54,41.33,41.53,28400.0
2008-01-25 15:15:00,41.53,41.62,41.48,41.62,30900.0,41.53,41.62,41.48,41.62,30900.0
2008-01-25 15:20:00,41.63,41.74,41.59,41.67,37900.0,41.63,41.74,41.59,41.67,37900.0
2008-01-25 15:25:00,41.67,41.7,41.55,41.63,25600.0,41.67,41.7,41.55,41.63,25600.0
2008-01-25 15:30:00,41.64,41.65,41.49,41.6,36600.0,41.64,41.65,41.49,41.6,36600.0
2008-01-25 15:35:00,41.59,41.7,41.5,41.53,42000.0,41.59,41.7,41.5,41.53,42000.0
2008-01-25 15:40:00,41.52,41.62,41.48,41.58,33300.0,41.52,41.62,41.48,41.58,33300.0
2008-01-25 15:45:00,41.58,41.62,41.49,41.5,115000.0,41.58,41.62,41.49,41.5,115000.0
2008-01-25 15:50:00,41.48,41.5,41.25,41.34,81300.0,41.48,41.5,41.25,41.34,81300.0
2008-01-25 15:55:00,41.35,41.41,41.29,41.33,88500.0,41.35,41.41,41.29,41.33,88500.0
2008-01-28 09:30:00,41.09,41.41,40.8,40.99,43700.0,41.09,41.41,40.8,40.99,43700.0
2008-01-28 09:35:00,41.05,41.05,40.61,40.8,60500.0,41.05,41.05,40.61,40.8,60500.0
2008-01-28 09:40:00,40.86,40.89,40.58,40.73,49100.0,40.86,40.89,40.58,40.73,49100.0
2008-01-28 09:45:00,40.73,40.97,40.7,40.95,37100.0,40.73,40.97,40.7,40.95,37100.0
2008-01-28 09:50:00,40.97,40.98,40.73,40.81,19900.0,40.97,40.98,40.73,40.81,19900.0
2008-01-28 09:55:00,40.78,40.78,40.56,40.64,17300.0,40.78,40.78,40.56,40.64,17300.0
2008-01-28 10:00:00,40.63,40.69,40.51,40.67,36700.0,40.63,40.69,40.51,40.67,36700.0
2008-01-28 10:05:00,40.66,40.68,40.44,40.44,23900.0,40.66,40.68,40.44,40.44,23900.0
2008-01-28 10:10:00,40.45,40.59,40.44,40.5,31400.0,40.45,40.59,40.44,40.5,31400.0
2008-01-28 10:15:00,40.58,40.62,40.54,40.62,15300.0,40.58,40.62,40.54,40.62,15300.0
2008-01-28 10:20:00,40.63,40.66,40.52,40.52,22600.0,40.63,40.66,40.52,40.52,22600.0
2008-01-28 10:25:00,40.49,40.93,40.44,40.87,48400.0,40.49,40.93,40.44,40.87,48400.0
2008-01-28 10:30:00,40.87,40.93,40.67,40.8,27500.0,40.87,40.93,40.67,40.8,27500.0
2008-01-28 10:35:00,40.83,40.83,40.56,40.7,18500.0,40.83,40.83,40.56,40.7,18500.0
2008-01-28 10:40:00,40.71,40.79,40.51,40.6,22800.0,40.71,40.79,40.51,40.6,22800.0
2008-01-28 10:45:00,40.6,40.73,40.56,40.72,16000.0,40.6,40.73,40.56,40.72,16000.0
2008-01-28 10:50:00,40.73,40.84,40.72,40.76,16200.0,40.73,40.84,40.72,40.76,16200.0
2008-01-28 10:55:00,40.75,40.85,40.67,40.83,17500.0,40.75,40.85,40.67,40.83,17500.0
2008-01-28 11:00:00,40.84,41.0,40.81,40.95,24700.0,40.84,41.0,40.81,40.95,24700.0
2008-01-28 11:05:00,40.96,41.0,40.81,40.85,22000.0,40.96,41.0,40.81,40.85,22000.0
2008-01-28 11:10:00,40.87,40.9,40.84,40.87,10900.0,40.87,40.9,40.84,40.87,10900.0
2008-01-28 11:15:00,40.9,40.9,40.8,40.86,37000.0,40.9,40.9,40.8,40.86,37000.0
2008-01-28 11:20:00,40.87,41.0,40.83,40.98,37900.0,40.87,41.0,40.83,40.98,37900.0
2008-01-28 11:25:00,40.98,41.14,40.97,41.09,24700.0,40.98,41.14,40.97,41.09,24700.0
2008-01-28 11:30:00,41.1,41.23,41.08,41.22,13600.0,41.1,41.23,41.08,41.22,13600.0
2008-01-28 11:35:00,41.21,41.22,41.14,41.19,11700.0,41.21,41.22,41.14,41.19,11700.0
2008-01-28 11:40:00,41.18,41.22,41.12,41.18,8800.0,41.18,41.22,41.12,41.18,8800.0
2008-01-28 11:45:00,41.17,41.18,41.06,41.07,13100.0,41.17,41.18,41.06,41.07,13100.0
2008-01-28 11:50:00,41.08,41.08,40.92,40.92,8300.0,41.08,41.08,40.92,40.92,8300.0
2008-01-28 11:55:00,40.93,41.04,40.88,40.89,12400.0,40.93,41.04,40.88,40.89,12400.0
2008-01-28 12:00:00,40.88,40.9,40.76,40.76,25900.0,40.88,40.9,40.76,40.76,25900.0
2008-01-28 12:05:00,40.76,40.78,40.6,40.66,21900.0,40.76,40.78,40.6,40.66,21900.0
2008-01-28 12:10:00,40.65,40.69,40.64,40.66,17200.0,40.65,40.69,40.64,40.66,17200.0
2008-01-28 12:15:00,40.67,40.67,40.56,40.62,19600.0,40.67,40.67,40.56,40.62,19600.0
2008-01-28 12:20:00,40.61,40.73,40.58,40.65,15500.0,40.61,40.73,40.58,40.65,15500.0
2008-01-28 12:25:00,40.67,40.68,40.59,40.64,10900.0,40.67,40.68,40.59,40.64,10900.0
2008-01-28 12:30:00,40.63,40.65,40.59,40.62,18900.0,40.63,40.65,40.59,40.62,18900.0
2008-01-28 12:35:00,40.63,40.63,40.53,40.56,15200.0,40.63,40.63,40.53,40.56,15200.0
2008-01-28 12:40:00,40.55,40.76,40.51,40.66,28900.0,40.55,40.76,40.51,40.66,28900.0
2008-01-28 12:45:00,40.66,40.73,40.62,40.69,14900.0,40.66,40.73,40.62,40.69,14900.0
2008-01-28 12:50:00,40.7,40.7,40.54,40.57,7800.0,40.7,40.7,40.54,40.57,7800.0
2008-01-28 12:55:00,40.57,40.59,40.55,40.58,7900.0,40.57,40.59,40.55,40.58,7900.0
2008-01-28 13:00:00,40.57,40.76,40.56,40.75,23800.0,40.57,40.76,40.56,40.75,23800.0
2008-01-28 13:05:00,40.75,40.78,40.72,40.74,17300.0,40.75,40.78,40.72,40.74,17300.0
2008-01-28 13:10:00,40.76,40.81,40.72,40.74,16000.0,40.76,40.81,40.72,40.74,16000.0
2008-01-28 13:15:00,40.73,40.85,40.68,40.78,16700.0,40.73,40.85,40.68,40.78,16700.0
2008-01-28 13:20:00,40.78,40.92,40.78,40.91,17100.0,40.78,40.92,40.78,40.91,17100.0
2008-01-28 13:25:00,40.91,40.93,40.87,40.92,8200.0,40.91,40.93,40.87,40.92,8200.0
2008-01-28 13:30:00,40.91,41.0,40.9,40.92,10400.0,40.91,41.0,40.9,40.92,10400.0
2008-01-28 13:35:00,40.9,40.91,40.81,40.89,7900.0,40.9,40.91,40.81,40.89,7900.0
2008-01-28 13:40:00,40.88,40.89,40.82,40.83,9200.0,40.88,40.89,40.82,40.83,9200.0
2008-01-28 13:45:00,40.84,40.89,40.78,40.82,13100.0,40.84,40.89,40.78,40.82,13100.0
2008-01-28 13:50:00,40.8,40.91,40.76,40.89,12800.0,40.8,40.91,40.76,40.89,12800.0
2008-01-28 13:55:00,40.93,40.93,40.82,40.82,8900.0,40.93,40.93,40.82,40.82,8900.0
2008-01-28 14:00:00,40.84,40.92,40.84,40.92,6700.0,40.84,40.92,40.84,40.92,6700.0
2008-01-28 14:05:00,40.91,40.95,40.89,40.95,14000.0,40.91,40.95,40.89,40.95,14000.0
2008-01-28 14:10:00,40.95,41.01,40.91,40.94,14300.0,40.95,41.01,40.91,40.94,14300.0
2008-01-28 14:15:00,40.93,40.99,40.89,40.92,9300.0,40.93,40.99,40.89,40.92,9300.0
2008-01-28 14:20:00,40.94,41.0,40.88,40.93,34300.0,40.94,41.0,40.88,40.93,34300.0
2008-01-28 14:25:00,40.95,40.98,40.83,40.83,12200.0,40.95,40.98,40.83,40.83,12200.0
2008-01-28 14:30:00,40.87,40.93,40.85,40.92,9300.0,40.87,40.93,40.85,40.92,9300.0
2008-01-28 14:35:00,40.92,41.11,40.92,41.03,37700.0,40.92,41.11,40.92,41.03,37700.0
2008-01-28 14:40:00,41.03,41.09,41.03,41.08,14500.0,41.03,41.09,41.03,41.08,14500.0
2008-01-28 14:45:00,41.07,41.12,41.02,41.05,17800.0,41.07,41.12,41.02,41.05,17800.0
2008-01-28 14:50:00,41.05,41.05,40.95,40.99,30700.0,41.05,41.05,40.95,40.99,30700.0
2008-01-28 14:55:00,40.99,41.01,40.84,40.86,22000.0,40.99,41.01,40.84,40.86,22000.0
2008-01-28 15:00:00,40.87,40.96,40.85,40.95,29900.0,40.87,40.96,40.85,40.95,29900.0
2008-01-28 15:05:00,40.95,40.99,40.85,40.89,27300.0,40.95,40.99,40.85,40.89,27300.0
2008-01-28 15:10:00,40.92,40.94,40.68,40.7,60900.0,40.92,40.94,40.68,40.7,60900.0
2008-01-28 15:15:00,40.71,40.79,40.67,40.67,21300.0,40.71,40.79,40.67,40.67,21300.0
2008-01-28 15:20:00,40.7,40.75,40.62,40.71,30400.0,40.7,40.75,40.62,40.71,30400.0
2008-01-28 15:25:00,40.7,40.75,40.65,40.72,20100.0,40.7,40.75,40.65,40.72,20100.0
2008-01-28 15:30:00,40.73,40.86,40.7,40.79,19400.0,40.73,40.86,40.7,40.79,19400.0
2008-01-28 15:35:00,40.81,40.91,40.81,40.89,36800.0,40.81,40.91,40.81,40.89,36800.0
2008-01-28 15:40:00,40.9,41.25,40.89,41.21,53200.0,40.9,41.25,40.89,41.21,53200.0
2008-01-28 15:45:00,41.2,41.21,41.04,41.14,29900.0,41.2,41.21,41.04,41.14,29900.0
2008-01-28 15:50:00,41.12,41.13,41.0,41.04,32500.0,41.12,41.13,41.0,41.04,32500.0
2008-01-28 15:55:00,41.05,41.19,41.0,41.19,66800.0,41.05,41.19,41.0,41.19,66800.0
2008-01-29 09:30:00,41.27,41.4,41.02,41.06,32100.0,41.27,41.4,41.02,41.06,32100.0
2008-01-29 09:35:00,41.12,41.22,41.0,41.21,13900.0,41.12,41.22,41.0,41.21,13900.0
2008-01-29 09:40:00,41.23,41.26,41.0,41.12,17600.0,41.23,41.26,41.0,41.12,17600.0
2008-01-29 09:45:00,41.06,41.15,40.86,40.99,20900.0,41.06,41.15,40.86,40.99,20900.0
2008-01-29 09:50:00,40.98,40.98,40.75,40.75,24000.0,40.98,40.98,40.75,40.75,24000.0
2008-01-29 09:55:00,40.75,40.8,40.45,40.54,59300.0,40.75,40.8,40.45,40.54,59300.0
2008-01-29 10:00:00,40.55,40.67,40.32,40.67,25800.0,40.55,40.67,40.32,40.67,25800.0
2008-01-29 10:05:00,40.67,40.79,40.55,40.7,27500.0,40.67,40.79,40.55,40.7,27500.0
2008-01-29 10:10:00,40.72,40.92,40.72,40.88,23000.0,40.72,40.92,40.72,40.88,23000.0
2008-01-29 10:15:00,40.89,41.0,40.87,40.94,15500.0,40.89,41.0,40.87,40.94,15500.0
2008-01-29 10:20:00,40.97,41.04,40.92,40.99,12400.0,40.97,41.04,40.92,40.99,12400.0
2008-01-29 10:25:00,41.0,41.0,40.87,40.97,20600.0,41.0,41.0,40.87,40.97,20600.0
2008-01-29 10:30:00,40.96,41.0,40.87,40.91,10700.0,40.96,41.0,40.87,40.91,10700.0
2008-01-29 10:35:00,40.91,40.91,40.77,40.79,20100.0,40.91,40.91,40.77,40.79,20100.0
2008-01-29 10:40:00,40.77,40.86,40.68,40.8,25600.0,40.77,40.86,40.68,40.8,25600.0
2008-01-29 10:45:00,40.79,40.79,40.53,40.61,29900.0,40.79,40.79,40.53,40.61,29900.0
2008-01-29 10:50:00,40.63,40.66,40.57,40.65,14500.0,40.63,40.66,40.57,40.65,14500.0
2008-01-29 10:55:00,40.65,40.71,40.6,40.66,11000.0,40.65,40.71,40.6,40.66,11000.0
2008-01-29 11:00:00,40.66,40.85,40.66,40.83,9300.0,40.66,40.85,40.66,40.83,9300.0
2008-01-29 11:05:00,40.84,40.9,40.79,40.86,13800.0,40.84,40.9,40.79,40.86,13800.0
2008-01-29 11:10:00,40.85,40.87,40.75,40.78,8000.0,40.85,40.87,40.75,40.78,8000.0
2008-01-29 11:15:00,40.78,40.79,40.71,40.76,11100.0,40.78,40.79,40.71,40.76,11100.0
2008-01-29 11:20:00,40.76,40.79,40.66,40.7,18700.0,40.76,40.79,40.66,40.7,18700.0
2008-01-29 11:25:00,40.69,40.78,40.69,40.74,7300.0,40.69,40.78,40.69,40.74,7300.0
2008-01-29 11:30:00,40.75,40.86,40.75,40.81,9500.0,40.75,40.86,40.75,40.81,9500.0
2008-01-29 11:35:00,40.8,40.81,40.75,40.81,11900.0,40.8,40.81,40.75,40.81,11900.0
2008-01-29 11:40:00,40.81,40.81,40.72,40.73,6100.0,40.81,40.81,40.72,40.73,6100.0
2008-01-29 11:45:00,40.73,40.79,40.72,40.73,6900.0,40.73,40.79,40.72,40.73,6900.0
2008-01-29 11:50:00,40.75,40.83,40.75,40.76,9400.0,40.75,40.83,40.75,40.76,9400.0
2008-01-29 11:55:00,40.74,40.75,40.72,40.75,5400.0,40.74,40.75,40.72,40.75,5400.0
2008-01-29 12:00:00,40.75,40.79,40.74,40.79,4300.0,40.75,40.79,40.74,40.79,4300.0
2008-01-29 12:05:00,40.79,40.81,40.7,40.77,18800.0,40.79,40.81,40.7,40.77,18800.0
2008-01-29 12:10:00,40.77,40.78,40.74,40.74,8000.0,40.77,40.78,40.74,40.74,8000.0
2008-01-29 12:15:00,40.74,40.76,40.67,40.7,7000.0,40.74,40.76,40.67,40.7,7000.0
2008-01-29 12:20:00,40.7,40.77,40.69,40.74,6800.0,40.7,40.77,40.69,40.74,6800.0
2008-01-29 12:25:00,40.72,40.73,40.54,40.63,19100.0,40.72,40.73,40.54,40.63,19100.0
2008-01-29 12:30:00,40.61,40.66,40.58,40.62,13800.0,40.61,40.66,40.58,40.62,13800.0
2008-01-29 12:35:00,40.63,40.63,40.55,40.57,14900.0,40.63,40.63,40.55,40.57,14900.0
2008-01-29 12:40:00,40.58,40.68,40.58,40.61,16000.0,40.58,40.68,40.58,40.61,16000.0
2008-01-29 12:45:00,40.62,40.73,40.57,40.71,13000.0,40.62,40.73,40.57,40.71,13000.0
2008-01-29 12:50:00,40.7,40.72,40.69,40.69,4900.0,40.7,40.72,40.69,40.69,4900.0
2008-01-29 12:55:00,40.68,40.7,40.63,40.63,8800.0,40.68,40.7,40.63,40.63,8800.0
2008-01-29 13:00:00,40.64,40.67,40.62,40.64,9000.0,40.64,40.67,40.62,40.64,9000.0
2008-01-29 13:05:00,40.64,40.66,40.6,40.66,9300.0,40.64,40.66,40.6,40.66,9300.0
2008-01-29 13:10:00,40.66,40.7,40.59,40.62,12700.0,40.66,40.7,40.59,40.62,12700.0
2008-01-29 13:15:00,40.62,40.63,40.58,40.59,11600.0,40.62,40.63,40.58,40.59,11600.0
2008-01-29 13:20:00,40.6,40.61,40.52,40.59,26200.0,40.6,40.61,40.52,40.59,26200.0
2008-01-29 13:25:00,40.58,40.59,40.55,40.56,22200.0,40.58,40.59,40.55,40.56,22200.0
2008-01-29 13:30:00,40.56,40.59,40.55,40.58,13300.0,40.56,40.59,40.55,40.58,13300.0
2008-01-29 13:35:00,40.59,40.59,40.54,40.57,12700.0,40.59,40.59,40.54,40.57,12700.0
2008-01-29 13:40:00,40.54,40.57,40.53,40.57,13400.0,40.54,40.57,40.53,40.57,13400.0
2008-01-29 13:45:00,40.58,40.59,40.55,40.59,13600.0,40.58,40.59,40.55,40.59,13600.0
2008-01-29 13:50:00,40.58,40.6,40.53,40.58,14700.0,40.58,40.6,40.53,40.58,14700.0
2008-01-29 13:55:00,40.58,40.58,40.53,40.56,158000.0,40.58,40.58,40.53,40.56,158000.0
2008-01-29 14:00:00,40.57,40.65,40.56,40.56,11700.0,40.57,40.65,40.56,40.56,11700.0
2008-01-29 14:05:00,40.56,40.6,40.52,40.54,13700.0,40.56,40.6,40.52,40.54,13700.0
2008-01-29 14:10:00,40.55,40.62,40.51,40.57,16300.0,40.55,40.62,40.51,40.57,16300.0
2008-01-29 14:15:00,40.56,40.77,40.55,40.77,26200.0,40.56,40.77,40.55,40.77,26200.0
2008-01-29 14:20:00,40.76,40.77,40.66,40.77,19100.0,40.76,40.77,40.66,40.77,19100.0
2008-01-29 14:25:00,40.78,40.82,40.74,40.77,13600.0,40.78,40.82,40.74,40.77,13600.0
2008-01-29 14:30:00,40.77,40.83,40.77,40.78,16100.0,40.77,40.83,40.77,40.78,16100.0
2008-01-29 14:35:00,40.77,40.77,40.71,40.72,14600.0,40.77,40.77,40.71,40.72,14600.0
2008-01-29 14:40:00,40.71,40.73,40.56,40.65,22300.0,40.71,40.73,40.56,40.65,22300.0
2008-01-29 14:45:00,40.66,40.78,40.66,40.74,8400.0,40.66,40.78,40.66,40.74,8400.0
2008-01-29 14:50:00,40.74,40.89,40.74,40.85,16600.0,40.74,40.89,40.74,40.85,16600.0
2008-01-29 14:55:00,40.84,40.93,40.83,40.9,21600.0,40.84,40.93,40.83,40.9,21600.0
2008-01-29 15:00:00,40.91,41.0,40.88,40.99,22300.0,40.91,41.0,40.88,40.99,22300.0
2008-01-29 15:05:00,40.99,41.05,40.95,41.0,20500.0,40.99,41.05,40.95,41.0,20500.0
2008-01-29 15:10:00,41.0,41.04,40.9,40.9,15100.0,41.0,41.04,40.9,40.9,15100.0
2008-01-29 15:15:00,40.88,40.95,40.88,40.88,8400.0,40.88,40.95,40.88,40.88,8400.0
2008-01-29 15:20:00,40.89,40.96,40.88,40.95,19800.0,40.89,40.96,40.88,40.95,19800.0
2008-01-29 15:25:00,40.97,40.97,40.8,40.87,18100.0,40.97,40.97,40.8,40.87,18100.0
2008-01-29 15:30:00,40.85,40.89,40.81,40.81,21000.0,40.85,40.89,40.81,40.81,21000.0
2008-01-29 15:35:00,40.83,40.89,40.8,40.83,22600.0,40.83,40.89,40.8,40.83,22600.0
2008-01-29 15:40:00,40.85,40.88,40.69,40.74,25000.0,40.85,40.88,40.69,40.74,25000.0
2008-01-29 15:45:00,40.74,40.77,40.69,40.72,38000.0,40.74,40.77,40.69,40.72,38000.0
2008-01-29 15:50:00,40.73,40.78,40.7,40.75,35700.0,40.73,40.78,40.7,40.75,35700.0
2008-01-29 15:55:00,40.75,40.82,40.74,40.76,47500.0,40.75,40.82,40.74,40.76,47500.0
2008-01-30 09:30:00,40.45,40.73,40.23,40.29,70600.0,40.45,40.73,40.23,40.29,70600.0
2008-01-30 09:35:00,40.27,40.63,40.26,40.59,19700.0,40.27,40.63,40.26,40.59,19700.0
2008-01-30 09:40:00,40.57,40.83,40.54,40.8,22000.0,40.57,40.83,40.54,40.8,22000.0
2008-01-30 09:45:00,40.83,40.89,40.71,40.83,15800.0,40.83,40.89,40.71,40.83,15800.0
2008-01-30 09:50:00,40.82,40.93,40.77,40.9,10500.0,40.82,40.93,40.77,40.9,10500.0
2008-01-30 09:55:00,40.95,40.95,40.83,40.86,4300.0,40.95,40.95,40.83,40.86,4300.0
2008-01-30 10:00:00,40.94,40.96,40.82,40.85,8400.0,40.94,40.96,40.82,40.85,8400.0
2008-01-30 10:05:00,40.82,40.86,40.74,40.83,17800.0,40.82,40.86,40.74,40.83,17800.0
2008-01-30 10:10:00,40.81,40.85,40.79,40.85,8700.0,40.81,40.85,40.79,40.85,8700.0
2008-01-30 10:15:00,40.85,40.95,40.84,40.9,6700.0,40.85,40.95,40.84,40.9,6700.0
2008-01-30 10:20:00,40.88,41.03,40.88,41.02,7300.0,40.88,41.03,40.88,41.02,7300.0
2008-01-30 10:25:00,40.98,40.98,40.83,40.87,14700.0,40.98,40.98,40.83,40.87,14700.0
2008-01-30 10:30:00,40.87,40.94,40.84,40.9,9300.0,40.87,40.94,40.84,40.9,9300.0
2008-01-30 10:35:00,40.89,40.94,40.85,40.9,7800.0,40.89,40.94,40.85,40.9,7800.0
2008-01-30 10:40:00,40.89,41.17,40.89,41.08,27200.0,40.89,41.17,40.89,41.08,27200.0
2008-01-30 10:45:00,41.08,41.18,41.07,41.16,19600.0,41.08,41.18,41.07,41.16,19600.0
2008-01-30 10:50:00,41.12,41.18,41.1,41.11,20500.0,41.12,41.18,41.1,41.11,20500.0
2008-01-30 10:55:00,41.09,41.12,41.02,41.12,10000.0,41.09,41.12,41.02,41.12,10000.0
2008-01-30 11:00:00,41.12,41.22,41.09,41.12,16400.0,41.12,41.22,41.09,41.12,16400.0
2008-01-30 11:05:00,41.13,41.14,41.02,41.07,15700.0,41.13,41.14,41.02,41.07,15700.0
2008-01-30 11:10:00,41.06,41.06,40.99,41.06,7300.0,41.06,41.06,40.99,41.06,7300.0
2008-01-30 11:15:00,41.07,41.09,41.02,41.03,22500.0,41.07,41.09,41.02,41.03,22500.0
2008-01-30 11:20:00,41.02,41.06,40.96,41.02,15100.0,41.02,41.06,40.96,41.02,15100.0
2008-01-30 11:25:00,41.01,41.06,40.98,40.98,6900.0,41.01,41.06,40.98,40.98,6900.0
2008-01-30 11:30:00,40.97,41.05,40.94,40.95,11400.0,40.97,41.05,40.94,40.95,11400.0
2008-01-30 11:35:00,40.92,40.97,40.89,40.89,8900.0,40.92,40.97,40.89,40.89,8900.0
2008-01-30 11:40:00,40.9,40.91,40.78,40.78,11800.0,40.9,40.91,40.78,40.78,11800.0
2008-01-30 11:45:00,40.79,40.93,40.79,40.93,11300.0,40.79,40.93,40.79,40.93,11300.0
2008-01-30 11:50:00,40.9,40.92,40.8,40.8,8300.0,40.9,40.92,40.8,40.8,8300.0
2008-01-30 11:55:00,40.79,40.88,40.78,40.85,11400.0,40.79,40.88,40.78,40.85,11400.0
2008-01-30 12:00:00,40.84,40.9,40.82,40.86,6600.0,40.84,40.9,40.82,40.86,6600.0
2008-01-30 12:05:00,40.87,40.92,40.86,40.9,8900.0,40.87,40.92,40.86,40.9,8900.0
2008-01-30 12:10:00,40.9,40.91,40.86,40.88,8600.0,40.9,40.91,40.86,40.88,8600.0
2008-01-30 12:15:00,40.89,40.96,40.88,40.89,8700.0,40.89,40.96,40.88,40.89,8700.0
2008-01-30 12:20:00,40.89,40.92,40.8,40.81,10200.0,40.89,40.92,40.8,40.81,10200.0
2008-01-30 12:25:00,40.8,40.8,40.73,40.77,12600.0,40.8,40.8,40.73,40.77,12600.0
2008-01-30 12:30:00,40.77,40.84,40.75,40.81,17400.0,40.77,40.84,40.75,40.81,17400.0
2008-01-30 12:35:00,40.81,40.83,40.76,40.77,12000.0,40.81,40.83,40.76,40.77,12000.0
2008-01-30 12:40:00,40.77,40.82,40.76,40.82,5100.0,40.77,40.82,40.76,40.82,5100.0
2008-01-30 12:45:00,40.81,40.81,40.75,40.75,9900.0,40.81,40.81,40.75,40.75,9900.0
2008-01-30 12:50:00,40.74,40.76,40.71,40.71,6400.0,40.74,40.76,40.71,40.71,6400.0
2008-01-30 12:55:00,40.72,40.73,40.69,40.7,7300.0,40.72,40.73,40.69,40.7,7300.0
2008-01-30 13:00:00,40.71,40.71,40.64,40.67,12400.0,40.71,40.71,40.64,40.67,12400.0
2008-01-30 13:05:00,40.67,40.68,40.63,40.66,21500.0,40.67,40.68,40.63,40.66,21500.0
2008-01-30 13:10:00,40.67,40.74,40.65,40.71,20200.0,40.67,40.74,40.65,40.71,20200.0
2008-01-30 13:15:00,40.71,40.76,40.68,40.75,6800.0,40.71,40.76,40.68,40.75,6800.0
2008-01-30 13:20:00,40.76,40.76,40.58,40.6,20100.0,40.76,40.76,40.58,40.6,20100.0
2008-01-30 13:25:00,40.6,40.73,40.59,40.71,13900.0,40.6,40.73,40.59,40.71,13900.0
2008-01-30 13:30:00,40.72,40.74,40.68,40.71,5000.0,40.72,40.74,40.68,40.71,5000.0
2008-01-30 13:35:00,40.7,40.73,40.69,40.73,5300.0,40.7,40.73,40.69,40.73,5300.0
2008-01-30 13:40:00,40.74,40.77,40.72,40.77,3500.0,40.74,40.77,40.72,40.77,3500.0
2008-01-30 13:45:00,40.76,40.79,40.7,40.72,9500.0,40.76,40.79,40.7,40.72,9500.0
2008-01-30 13:50:00,40.69,40.73,40.68,40.73,7400.0,40.69,40.73,40.68,40.73,7400.0
2008-01-30 13:55:00,40.73,40.78,40.72,40.74,11200.0,40.73,40.78,40.72,40.74,11200.0
2008-01-30 14:00:00,40.71,40.75,40.68,40.74,7200.0,40.71,40.75,40.68,40.74,7200.0
2008-01-30 14:05:00,40.71,40.75,40.66,40.72,9800.0,40.71,40.75,40.66,40.72,9800.0
2008-01-30 14:10:00,40.7,41.05,40.68,41.05,24500.0,40.7,41.05,40.68,41.05,24500.0
2008-01-30 14:15:00,41.06,41.41,40.73,41.38,110600.0,41.06,41.41,40.73,41.38,110600.0
2008-01-30 14:20:00,41.38,41.4,41.0,41.32,54400.0,41.38,41.4,41.0,41.32,54400.0
2008-01-30 14:25:00,41.32,41.63,41.31,41.5,36100.0,41.32,41.63,41.31,41.5,36100.0
2008-01-30 14:30:00,41.49,41.58,41.36,41.48,97200.0,41.49,41.58,41.36,41.48,97200.0
2008-01-30 14:35:00,41.48,41.55,41.25,41.43,55800.0,41.48,41.55,41.25,41.43,55800.0
2008-01-30 14:40:00,41.42,41.68,41.42,41.56,44900.0,41.42,41.68,41.42,41.56,44900.0
2008-01-30 14:45:00,41.54,41.58,41.36,41.55,28200.0,41.54,41.58,41.36,41.55,28200.0
2008-01-30 14:50:00,41.56,41.71,41.47,41.66,21900.0,41.56,41.71,41.47,41.66,21900.0
2008-01-30 14:55:00,41.67,41.73,41.5,41.72,27300.0,41.67,41.73,41.5,41.72,27300.0
2008-01-30 15:00:00,41.71,42.05,41.7,42.0,91300.0,41.71,42.05,41.7,42.0,91300.0
2008-01-30 15:05:00,42.0,42.17,41.85,41.96,67700.0,42.0,42.17,41.85,41.96,67700.0
2008-01-30 15:10:00,41.96,41.96,41.62,41.68,38900.0,41.96,41.96,41.62,41.68,38900.0
2008-01-30 15:15:00,41.66,41.74,41.52,41.61,30500.0,41.66,41.74,41.52,41.61,30500.0
2008-01-30 15:20:00,41.65,41.72,41.55,41.55,33400.0,41.65,41.72,41.55,41.55,33400.0
2008-01-30 15:25:00,41.53,41.61,41.38,41.49,67700.0,41.53,41.61,41.38,41.49,67700.0
2008-01-30 15:30:00,41.49,41.49,41.29,41.3,62500.0,41.49,41.49,41.29,41.3,62500.0
2008-01-30 15:35:00,41.27,41.31,41.08,41.14,83700.0,41.27,41.31,41.08,41.14,83700.0
2008-01-30 15:40:00,41.13,41.25,41.07,41.11,52800.0,41.13,41.25,41.07,41.11,52800.0
2008-01-30 15:45:00,41.07,41.16,40.96,41.14,42900.0,41.07,41.16,40.96,41.14,42900.0
2008-01-30 15:50:00,41.16,41.24,41.05,41.08,98200.0,41.16,41.24,41.05,41.08,98200.0
2008-01-30 15:55:00,41.08,41.09,40.89,40.97,93100.0,41.08,41.09,40.89,40.97,93100.0
2008-01-31 09:30:00,40.39,40.66,40.17,40.63,47500.0,40.39,40.66,40.17,40.63,47500.0
2008-01-31 09:35:00,40.61,40.73,40.53,40.64,20600.0,40.61,40.73,40.53,40.64,20600.0
2008-01-31 09:40:00,40.63,40.74,40.5,40.51,15300.0,40.63,40.74,40.5,40.51,15300.0
2008-01-31 09:45:00,40.5,40.62,40.25,40.27,43900.0,40.5,40.62,40.25,40.27,43900.0
2008-01-31 09:50:00,40.28,40.31,40.12,40.23,48100.0,40.28,40.31,40.12,40.23,48100.0
2008-01-31 09:55:00,40.23,40.3,40.15,40.16,40100.0,40.23,40.3,40.15,40.16,40100.0
2008-01-31 10:00:00,40.13,40.2,40.02,40.15,37200.0,40.13,40.2,40.02,40.15,37200.0
2008-01-31 10:05:00,40.15,40.26,40.09,40.16,30000.0,40.15,40.26,40.09,40.16,30000.0
2008-01-31 10:10:00,40.15,40.2,40.06,40.06,30400.0,40.15,40.2,40.06,40.06,30400.0
2008-01-31 10:15:00,40.05,40.11,39.97,39.97,33700.0,40.05,40.11,39.97,39.97,33700.0
2008-01-31 10:20:00,39.97,40.1,39.94,39.98,21500.0,39.97,40.1,39.94,39.98,21500.0
2008-01-31 10:25:00,39.97,40.14,39.96,40.14,30600.0,39.97,40.14,39.96,40.14,30600.0
2008-01-31 10:30:00,40.14,40.31,40.13,40.2,20900.0,40.14,40.31,40.13,40.2,20900.0
2008-01-31 10:35:00,40.19,40.21,40.04,40.04,12300.0,40.19,40.21,40.04,40.04,12300.0
2008-01-31 10:40:00,40.03,40.14,39.91,39.93,28200.0,40.03,40.14,39.91,39.93,28200.0
2008-01-31 10:45:00,39.93,40.11,39.93,40.1,22300.0,39.93,40.11,39.93,40.1,22300.0
2008-01-31 10:50:00,40.12,40.18,40.04,40.15,27600.0,40.12,40.18,40.04,40.15,27600.0
2008-01-31 10:55:00,40.15,40.19,40.08,40.15,28300.0,40.15,40.19,40.08,40.15,28300.0
2008-01-31 11:00:00,40.15,40.17,40.03,40.03,21700.0,40.15,40.17,40.03,40.03,21700.0
2008-01-31 11:05:00,40.03,40.03,39.87,39.9,31800.0,40.03,40.03,39.87,39.9,31800.0
2008-01-31 11:10:00,39.88,40.05,39.85,39.98,40800.0,39.88,40.05,39.85,39.98,40800.0
2008-01-31 11:15:00,40.0,40.02,39.93,39.95,24000.0,40.0,40.02,39.93,39.95,24000.0
2008-01-31 11:20:00,39.94,40.21,39.94,40.19,16700.0,39.94,40.21,39.94,40.19,16700.0
2008-01-31 11:25:00,40.2,40.48,40.1,40.45,52000.0,40.2,40.48,40.1,40.45,52000.0
2008-01-31 11:30:00,40.44,40.5,40.31,40.34,47400.0,40.44,40.5,40.31,40.34,47400.0
2008-01-31 11:35:00,40.36,40.38,40.2,40.2,26600.0,40.36,40.38,40.2,40.2,26600.0
2008-01-31 11:40:00,40.2,40.46,40.2,40.42,13800.0,40.2,40.46,40.2,40.42,13800.0
2008-01-31 11:45:00,40.39,40.74,40.39,40.61,23800.0,40.39,40.74,40.39,40.61,23800.0
2008-01-31 11:50:00,40.6,40.9,40.52,40.9,17500.0,40.6,40.9,40.52,40.9,17500.0
2008-01-31 11:55:00,40.87,40.94,40.7,40.7,17800.0,40.87,40.94,40.7,40.7,17800.0
2008-01-31 12:00:00,40.73,40.8,40.7,40.7,12100.0,40.73,40.8,40.7,40.7,12100.0
2008-01-31 12:05:00,40.7,40.74,40.55,40.55,13000.0,40.7,40.74,40.55,40.55,13000.0
2008-01-31 12:10:00,40.55,40.68,40.54,40.66,16300.0,40.55,40.68,40.54,40.66,16300.0
2008-01-31 12:15:00,40.67,40.68,40.63,40.65,25800.0,40.67,40.68,40.63,40.65,25800.0
2008-01-31 12:20:00,40.65,40.65,40.62,40.64,27600.0,40.65,40.65,40.62,40.64,27600.0
2008-01-31 12:25:00,40.64,40.64,40.58,40.63,21800.0,40.64,40.64,40.58,40.63,21800.0
2008-01-31 12:30:00,40.64,40.7,40.58,40.62,26100.0,40.64,40.7,40.58,40.62,26100.0
2008-01-31 12:35:00,40.63,40.72,40.59,40.69,23300.0,40.63,40.72,40.59,40.69,23300.0
2008-01-31 12:40:00,40.69,40.7,40.64,40.69,14000.0,40.69,40.7,40.64,40.69,14000.0
2008-01-31 12:45:00,40.69,40.74,40.65,40.67,14700.0,40.69,40.74,40.65,40.67,14700.0
2008-01-31 12:50:00,40.66,40.67,40.57,40.57,33300.0,40.66,40.67,40.57,40.57,33300.0
2008-01-31 12:55:00,40.61,40.67,40.57,40.65,13200.0,40.61,40.67,40.57,40.65,13200.0
2008-01-31 13:00:00,40.65,40.7,40.6,40.62,9000.0,40.65,40.7,40.6,40.62,9000.0
2008-01-31 13:05:00,40.65,40.65,40.51,40.57,6200.0,40.65,40.65,40.51,40.57,6200.0
2008-01-31 13:10:00,40.59,40.65,40.55,40.58,8800.0,40.59,40.65,40.55,40.58,8800.0
2008-01-31 13:15:00,40.58,40.68,40.57,40.68,19300.0,40.58,40.68,40.57,40.68,19300.0
2008-01-31 13:20:00,40.67,40.7,40.63,40.66,7400.0,40.67,40.7,40.63,40.66,7400.0
2008-01-31 13:25:00,40.66,40.74,40.65,40.7,14600.0,40.66,40.74,40.65,40.7,14600.0
2008-01-31 13:30:00,40.7,40.79,40.7,40.78,10600.0,40.7,40.79,40.7,40.78,10600.0
2008-01-31 13:35:00,40.79,40.93,40.79,40.84,24500.0,40.79,40.93,40.79,40.84,24500.0
2008-01-31 13:40:00,40.85,40.92,40.84,40.89,11200.0,40.85,40.92,40.84,40.89,11200.0
2008-01-31 13:45:00,40.89,41.04,40.83,40.99,24500.0,40.89,41.04,40.83,40.99,24500.0
2008-01-31 13:50:00,40.99,41.03,40.91,40.94,21000.0,40.99,41.03,40.91,40.94,21000.0
2008-01-31 13:55:00,40.94,41.02,40.88,40.88,20700.0,40.94,41.02,40.88,40.88,20700.0
2008-01-31 14:00:00,40.92,40.96,40.83,40.91,24500.0,40.92,40.96,40.83,40.91,24500.0
2008-01-31 14:05:00,40.89,40.98,40.79,40.83,18600.0,40.89,40.98,40.79,40.83,18600.0
2008-01-31 14:10:00,40.85,40.95,40.81,40.87,28500.0,40.85,40.95,40.81,40.87,28500.0
2008-01-31 14:15:00,40.88,41.03,40.88,41.0,23400.0,40.88,41.03,40.88,41.0,23400.0
2008-01-31 14:20:00,40.98,41.03,40.91,40.95,17500.0,40.98,41.03,40.91,40.95,17500.0
2008-01-31 14:25:00,40.95,41.02,40.89,40.96,16400.0,40.95,41.02,40.89,40.96,16400.0
2008-01-31 14:30:00,40.93,41.02,40.87,41.0,10800.0,40.93,41.02,40.87,41.0,10800.0
2008-01-31 14:35:00,41.02,41.02,40.83,40.87,14600.0,41.02,41.02,40.83,40.87,14600.0
2008-01-31 14:40:00,40.87,40.93,40.82,40.9,22500.0,40.87,40.93,40.82,40.9,22500.0
2008-01-31 14:45:00,40.92,41.03,40.91,41.0,41100.0,40.92,41.03,40.91,41.0,41100.0
2008-01-31 14:50:00,41.0,41.05,40.87,40.91,21800.0,41.0,41.05,40.87,40.91,21800.0
2008-01-31 14:55:00,40.9,41.02,40.89,41.01,28100.0,40.9,41.02,40.89,41.01,28100.0
2008-01-31 15:00:00,41.01,41.04,40.93,40.93,55000.0,41.01,41.04,40.93,40.93,55000.0
2008-01-31 15:05:00,40.95,41.03,40.9,41.0,42500.0,40.95,41.03,40.9,41.0,42500.0
2008-01-31 15:10:00,41.0,41.02,40.96,40.99,38800.0,41.0,41.02,40.96,40.99,38800.0
2008-01-31 15:15:00,40.99,41.03,40.96,40.99,29300.0,40.99,41.03,40.96,40.99,29300.0
2008-01-31 15:20:00,40.99,41.08,40.95,41.0,58400.0,40.99,41.08,40.95,41.0,58400.0
2008-01-31 15:25:00,41.01,41.1,41.0,41.09,29500.0,41.01,41.1,41.0,41.09,29500.0
2008-01-31 15:30:00,41.09,41.22,41.08,41.16,38800.0,41.09,41.22,41.08,41.16,38800.0
2008-01-31 15:35:00,41.17,41.29,41.13,41.28,55400.0,41.17,41.29,41.13,41.28,55400.0
2008-01-31 15:40:00,41.28,41.46,41.28,41.39,74600.0,41.28,41.46,41.28,41.39,74600.0
2008-01-31 15:45:00,41.4,41.48,41.36,41.46,57800.0,41.4,41.48,41.36,41.46,57800.0
2008-01-31 15:50:00,41.46,41.57,41.05,41.15,137000.0,41.46,41.57,41.05,41.15,137000.0
2008-01-31 15:55:00,41.16,41.24,40.99,41.1,186100.0,41.16,41.24,40.99,41.1,186100.0
2008-02-01 09:30:00,40.86,41.88,40.66,41.31,68000.0,40.86,41.88,40.66,41.31,68000.0
2008-02-01 09:35:00,41.29,41.53,41.16,41.41,37200.0,41.29,41.53,41.16,41.41,37200.0
2008-02-01 09:40:00,41.43,41.58,41.32,41.49,48500.0,41.43,41.58,41.32,41.49,48500.0
2008-02-01 09:45:00,41.51,41.78,41.51,41.75,20600.0,41.51,41.78,41.51,41.75,20600.0
2008-02-01 09:50:00,41.75,41.85,41.71,41.84,36000.0,41.75,41.85,41.71,41.84,36000.0
2008-02-01 09:55:00,41.87,42.1,41.87,42.05,57700.0,41.87,42.1,41.87,42.05,57700.0
2008-02-01 10:00:00,42.06,42.34,42.0,42.3,50300.0,42.06,42.34,42.0,42.3,50300.0
2008-02-01 10:05:00,42.28,42.3,42.15,42.21,79100.0,42.28,42.3,42.15,42.21,79100.0
2008-02-01 10:10:00,42.21,42.46,42.21,42.45,53100.0,42.21,42.46,42.21,42.45,53100.0
2008-02-01 10:15:00,42.46,42.58,42.45,42.53,48800.0,42.46,42.58,42.45,42.53,48800.0
2008-02-01 10:20:00,42.56,42.6,42.46,42.52,61000.0,42.56,42.6,42.46,42.52,61000.0
2008-02-01 10:25:00,42.52,42.56,42.36,42.52,37800.0,42.52,42.56,42.36,42.52,37800.0
2008-02-01 10:30:00,42.51,42.51,42.08,42.11,37800.0,42.51,42.51,42.08,42.11,37800.0
2008-02-01 10:35:00,42.09,42.23,42.01,42.19,23300.0,42.09,42.23,42.01,42.19,23300.0
2008-02-01 10:40:00,42.2,42.3,41.82,41.82,26200.0,42.2,42.3,41.82,41.82,26200.0
2008-02-01 10:45:00,41.81,41.84,41.61,41.66,34500.0,41.81,41.84,41.61,41.66,34500.0
2008-02-01 10:50:00,41.64,41.82,41.62,41.78,18300.0,41.64,41.82,41.62,41.78,18300.0
2008-02-01 10:55:00,41.78,41.88,41.73,41.75,19200.0,41.78,41.88,41.73,41.75,19200.0
2008-02-01 11:00:00,41.74,41.86,41.67,41.86,14200.0,41.74,41.86,41.67,41.86,14200.0
2008-02-01 11:05:00,41.85,41.85,41.74,41.82,18100.0,41.85,41.85,41.74,41.82,18100.0
2008-02-01 11:10:00,41.82,41.88,41.75,41.88,10600.0,41.82,41.88,41.75,41.88,10600.0
2008-02-01 11:15:00,41.89,41.95,41.8,41.8,21400.0,41.89,41.95,41.8,41.8,21400.0
2008-02-01 11:20:00,41.82,41.86,41.67,41.67,22700.0,41.82,41.86,41.67,41.67,22700.0
2008-02-01 11:25:00,41.68,41.79,41.66,41.68,17900.0,41.68,41.79,41.66,41.68,17900.0
2008-02-01 11:30:00,41.66,41.8,41.66,41.79,20200.0,41.66,41.8,41.66,41.79,20200.0
2008-02-01 11:35:00,41.8,41.96,41.78,41.96,18600.0,41.8,41.96,41.78,41.96,18600.0
2008-02-01 11:40:00,41.95,41.95,41.8,41.87,22600.0,41.95,41.95,41.8,41.87,22600.0
2008-02-01 11:45:00,41.85,42.04,41.85,42.04,17200.0,41.85,42.04,41.85,42.04,17200.0
2008-02-01 11:50:00,42.02,42.03,41.99,41.99,16000.0,42.02,42.03,41.99,41.99,16000.0
2008-02-01 11:55:00,42.0,42.0,41.92,41.95,24500.0,42.0,42.0,41.92,41.95,24500.0
2008-02-01 12:00:00,41.95,41.97,41.87,41.97,45300.0,41.95,41.97,41.87,41.97,45300.0
2008-02-01 12:05:00,41.99,42.0,41.87,41.88,36100.0,41.99,42.0,41.87,41.88,36100.0
2008-02-01 12:10:00,41.89,41.98,41.88,41.9,17900.0,41.89,41.98,41.88,41.9,17900.0
2008-02-01 12:15:00,41.9,41.94,41.89,41.9,22400.0,41.9,41.94,41.89,41.9,22400.0
2008-02-01 12:20:00,41.9,41.9,41.74,41.84,36000.0,41.9,41.9,41.74,41.84,36000.0
2008-02-01 12:25:00,41.88,41.93,41.86,41.86,7100.0,41.88,41.93,41.86,41.86,7100.0
2008-02-01 12:30:00,41.86,41.89,41.82,41.86,17000.0,41.86,41.89,41.82,41.86,17000.0
2008-02-01 12:35:00,41.86,41.87,41.75,41.79,33000.0,41.86,41.87,41.75,41.79,33000.0
2008-02-01 12:40:00,41.8,41.86,41.77,41.85,9500.0,41.8,41.86,41.77,41.85,9500.0
2008-02-01 12:45:00,41.86,41.86,41.75,41.75,23300.0,41.86,41.86,41.75,41.75,23300.0
2008-02-01 12:50:00,41.76,41.79,41.68,41.68,33800.0,41.76,41.79,41.68,41.68,33800.0
2008-02-01 12:55:00,41.68,41.76,41.67,41.73,27300.0,41.68,41.76,41.67,41.73,27300.0
2008-02-01 13:00:00,41.7,41.87,41.7,41.83,13300.0,41.7,41.87,41.7,41.83,13300.0
2008-02-01 13:05:00,41.85,41.92,41.78,41.87,21600.0,41.85,41.92,41.78,41.87,21600.0
2008-02-01 13:10:00,41.87,41.92,41.85,41.91,6000.0,41.87,41.92,41.85,41.91,6000.0
2008-02-01 13:15:00,41.9,41.95,41.7,41.7,41400.0,41.9,41.95,41.7,41.7,41400.0
2008-02-01 13:20:00,41.71,41.75,41.67,41.72,34700.0,41.71,41.75,41.67,41.72,34700.0
2008-02-01 13:25:00,41.73,41.77,41.7,41.75,20000.0,41.73,41.77,41.7,41.75,20000.0
2008-02-01 13:30:00,41.74,41.77,41.66,41.66,26500.0,41.74,41.77,41.66,41.66,26500.0
2008-02-01 13:35:00,41.68,41.74,41.6,41.61,18300.0,41.68,41.74,41.6,41.61,18300.0
2008-02-01 13:40:00,41.61,41.67,41.6,41.64,16100.0,41.61,41.67,41.6,41.64,16100.0
2008-02-01 13:45:00,41.65,41.73,41.64,41.68,17700.0,41.65,41.73,41.64,41.68,17700.0
2008-02-01 13:50:00,41.69,41.74,41.65,41.68,20500.0,41.69,41.74,41.65,41.68,20500.0
2008-02-01 13:55:00,41.7,41.72,41.55,41.58,29300.0,41.7,41.72,41.55,41.58,29300.0
2008-02-01 14:00:00,41.58,41.62,41.5,41.54,25600.0,41.58,41.62,41.5,41.54,25600.0
2008-02-01 14:05:00,41.57,41.6,41.48,41.59,21000.0,41.57,41.6,41.48,41.59,21000.0
2008-02-01 14:10:00,41.61,41.68,41.56,41.66,23400.0,41.61,41.68,41.56,41.66,23400.0
2008-02-01 14:15:00,41.66,41.71,41.63,41.71,14300.0,41.66,41.71,41.63,41.71,14300.0
2008-02-01 14:20:00,41.71,41.78,41.64,41.76,19000.0,41.71,41.78,41.64,41.76,19000.0
2008-02-01 14:25:00,41.77,41.81,41.69,41.79,10400.0,41.77,41.81,41.69,41.79,10400.0
2008-02-01 14:30:00,41.78,41.86,41.77,41.86,26200.0,41.78,41.86,41.77,41.86,26200.0
2008-02-01 14:35:00,41.86,41.89,41.79,41.85,29500.0,41.86,41.89,41.79,41.85,29500.0
2008-02-01 14:40:00,41.84,41.89,41.82,41.84,16800.0,41.84,41.89,41.82,41.84,16800.0
2008-02-01 14:45:00,41.85,41.85,41.76,41.81,20600.0,41.85,41.85,41.76,41.81,20600.0
2008-02-01 14:50:00,41.8,41.88,41.8,41.86,18200.0,41.8,41.88,41.8,41.86,18200.0
2008-02-01 14:55:00,41.86,41.88,41.8,41.86,33500.0,41.86,41.88,41.8,41.86,33500.0
2008-02-01 15:00:00,41.85,41.87,41.79,41.84,28200.0,41.85,41.87,41.79,41.84,28200.0
2008-02-01 15:05:00,41.86,41.87,41.79,41.84,66200.0,41.86,41.87,41.79,41.84,66200.0
2008-02-01 15:10:00,41.84,41.84,41.72,41.74,42000.0,41.84,41.84,41.72,41.74,42000.0
2008-02-01 15:15:00,41.72,41.73,41.6,41.72,70500.0,41.72,41.73,41.6,41.72,70500.0
2008-02-01 15:20:00,41.73,41.73,41.56,41.63,47300.0,41.73,41.73,41.56,41.63,47300.0
2008-02-01 15:25:00,41.63,41.75,41.63,41.71,29300.0,41.63,41.75,41.63,41.71,29300.0
2008-02-01 15:30:00,41.72,41.85,41.72,41.85,49500.0,41.72,41.85,41.72,41.85,49500.0
2008-02-01 15:35:00,41.85,41.93,41.84,41.92,93000.0,41.85,41.93,41.84,41.92,93000.0
2008-02-01 15:40:00,41.92,42.02,41.92,41.99,134200.0,41.92,42.02,41.92,41.99,134200.0
2008-02-01 15:45:00,41.99,41.99,41.85,41.95,44200.0,41.99,41.99,41.85,41.95,44200.0
2008-02-01 15:50:00,41.96,42.01,41.88,41.92,47300.0,41.96,42.01,41.88,41.92,47300.0
2008-02-01 15:55:00,41.92,41.96,41.87,41.96,49000.0,41.92,41.96,41.87,41.96,49000.0
2008-02-04 09:30:00,42.02,42.08,41.66,41.66,31300.0,42.02,42.08,41.66,41.66,31300.0
2008-02-04 09:35:00,41.7,41.9,41.69,41.79,38400.0,41.7,41.9,41.69,41.79,38400.0
2008-02-04 09:40:00,41.76,41.76,41.53,41.56,8700.0,41.76,41.76,41.53,41.56,8700.0
2008-02-04 09:45:00,41.59,41.67,41.52,41.54,20900.0,41.59,41.67,41.52,41.54,20900.0
2008-02-04 09:50:00,41.54,41.59,41.4,41.54,34800.0,41.54,41.59,41.4,41.54,34800.0
2008-02-04 09:55:00,41.55,41.84,41.49,41.73,31800.0,41.55,41.84,41.49,41.73,31800.0
2008-02-04 10:00:00,41.72,41.83,41.61,41.7,20300.0,41.72,41.83,41.61,41.7,20300.0
2008-02-04 10:05:00,41.67,41.78,41.66,41.73,12700.0,41.67,41.78,41.66,41.73,12700.0
2008-02-04 10:10:00,41.72,41.85,41.72,41.81,11500.0,41.72,41.85,41.72,41.81,11500.0
2008-02-04 10:15:00,41.75,41.93,41.75,41.77,15200.0,41.75,41.93,41.75,41.77,15200.0
2008-02-04 10:20:00,41.76,41.77,41.71,41.73,18800.0,41.76,41.77,41.71,41.73,18800.0
2008-02-04 10:25:00,41.74,41.77,41.59,41.65,10500.0,41.74,41.77,41.59,41.65,10500.0
2008-02-04 10:30:00,41.63,41.63,41.46,41.49,17200.0,41.63,41.63,41.46,41.49,17200.0
2008-02-04 10:35:00,41.49,41.58,41.38,41.46,30400.0,41.49,41.58,41.38,41.46,30400.0
2008-02-04 10:40:00,41.45,41.5,41.41,41.47,18600.0,41.45,41.5,41.41,41.47,18600.0
2008-02-04 10:45:00,41.47,41.48,41.41,41.44,17100.0,41.47,41.48,41.41,41.44,17100.0
2008-02-04 10:50:00,41.46,41.62,41.44,41.58,24000.0,41.46,41.62,41.44,41.58,24000.0
2008-02-04 10:55:00,41.6,41.65,41.55,41.58,21300.0,41.6,41.65,41.55,41.58,21300.0
2008-02-04 11:00:00,41.6,41.64,41.57,41.57,6300.0,41.6,41.64,41.57,41.57,6300.0
2008-02-04 11:05:00,41.56,41.64,41.46,41.59,16400.0,41.56,41.64,41.46,41.59,16400.0
2008-02-04 11:10:00,41.58,41.64,41.57,41.62,8600.0,41.58,41.64,41.57,41.62,8600.0
2008-02-04 11:15:00,41.65,41.74,41.65,41.71,12000.0,41.65,41.74,41.65,41.71,12000.0
2008-02-04 11:20:00,41.72,41.78,41.72,41.73,19800.0,41.72,41.78,41.72,41.73,19800.0
2008-02-04 11:25:00,41.73,41.87,41.73,41.87,21000.0,41.73,41.87,41.73,41.87,21000.0
2008-02-04 11:30:00,41.87,42.0,41.85,41.93,19100.0,41.87,42.0,41.85,41.93,19100.0
2008-02-04 11:35:00,41.91,41.96,41.82,41.86,13900.0,41.91,41.96,41.82,41.86,13900.0
2008-02-04 11:40:00,41.86,41.86,41.8,41.82,11600.0,41.86,41.86,41.8,41.82,11600.0
2008-02-04 11:45:00,41.82,41.89,41.8,41.81,7200.0,41.82,41.89,41.8,41.81,7200.0
2008-02-04 11:50:00,41.82,41.86,41.8,41.85,12700.0,41.82,41.86,41.8,41.85,12700.0
2008-02-04 11:55:00,41.85,41.87,41.8,41.84,19800.0,41.85,41.87,41.8,41.84,19800.0
2008-02-04 12:00:00,41.84,41.84,41.79,41.8,19200.0,41.84,41.84,41.79,41.8,19200.0
2008-02-04 12:05:00,41.82,41.84,41.79,41.82,7300.0,41.82,41.84,41.79,41.82,7300.0
2008-02-04 12:10:00,41.81,41.83,41.75,41.78,12500.0,41.81,41.83,41.75,41.78,12500.0
2008-02-04 12:15:00,41.78,41.89,41.76,41.89,11800.0,41.78,41.89,41.76,41.89,11800.0
2008-02-04 12:20:00,41.89,41.91,41.77,41.77,12000.0,41.89,41.91,41.77,41.77,12000.0
2008-02-04 12:25:00,41.78,41.8,41.63,41.7,13500.0,41.78,41.8,41.63,41.7,13500.0
2008-02-04 12:30:00,41.71,41.75,41.67,41.75,4500.0,41.71,41.75,41.67,41.75,4500.0
2008-02-04 12:35:00,41.72,41.72,41.66,41.67,11100.0,41.72,41.72,41.66,41.67,11100.0
2008-02-04 12:40:00,41.7,41.73,41.69,41.71,10200.0,41.7,41.73,41.69,41.71,10200.0
2008-02-04 12:45:00,41.71,41.76,41.68,41.75,9400.0,41.71,41.76,41.68,41.75,9400.0
2008-02-04 12:50:00,41.74,41.75,41.63,41.7,11500.0,41.74,41.75,41.63,41.7,11500.0
2008-02-04 12:55:00,41.73,41.81,41.69,41.73,9400.0,41.73,41.81,41.69,41.73,9400.0
2008-02-04 13:00:00,41.72,41.75,41.68,41.69,9300.0,41.72,41.75,41.68,41.69,9300.0
2008-02-04 13:05:00,41.7,41.71,41.5,41.53,32000.0,41.7,41.71,41.5,41.53,32000.0
2008-02-04 13:10:00,41.55,41.55,41.46,41.49,32600.0,41.55,41.55,41.46,41.49,32600.0
2008-02-04 13:15:00,41.49,41.53,41.49,41.5,25900.0,41.49,41.53,41.49,41.5,25900.0
2008-02-04 13:20:00,41.49,41.49,41.44,41.46,32200.0,41.49,41.49,41.44,41.46,32200.0
2008-02-04 13:25:00,41.45,41.46,41.4,41.4,15700.0,41.45,41.46,41.4,41.4,15700.0
2008-02-04 13:30:00,41.41,41.47,41.39,41.45,22700.0,41.41,41.47,41.39,41.45,22700.0
2008-02-04 13:35:00,41.45,41.49,41.44,41.45,31800.0,41.45,41.49,41.44,41.45,31800.0
2008-02-04 13:40:00,41.45,41.49,41.41,41.42,42300.0,41.45,41.49,41.41,41.42,42300.0
2008-02-04 13:45:00,41.43,41.44,41.38,41.4,28000.0,41.43,41.44,41.38,41.4,28000.0
2008-02-04 13:50:00,41.39,41.4,41.32,41.35,32000.0,41.39,41.4,41.32,41.35,32000.0
2008-02-04 13:55:00,41.35,41.38,41.33,41.38,24900.0,41.35,41.38,41.33,41.38,24900.0
2008-02-04 14:00:00,41.37,41.37,41.24,41.31,50500.0,41.37,41.37,41.24,41.31,50500.0
2008-02-04 14:05:00,41.32,41.35,41.28,41.35,9800.0,41.32,41.35,41.28,41.35,9800.0
2008-02-04 14:10:00,41.34,41.36,41.18,41.27,95300.0,41.34,41.36,41.18,41.27,95300.0
2008-02-04 14:15:00,41.26,41.32,41.23,41.27,20700.0,41.26,41.32,41.23,41.27,20700.0
2008-02-04 14:20:00,41.27,41.3,41.24,41.3,26200.0,41.27,41.3,41.24,41.3,26200.0
2008-02-04 14:25:00,41.31,41.31,41.24,41.26,20400.0,41.31,41.31,41.24,41.26,20400.0
2008-02-04 14:30:00,41.24,41.24,41.13,41.19,29500.0,41.24,41.24,41.13,41.19,29500.0
2008-02-04 14:35:00,41.2,41.2,41.09,41.13,23900.0,41.2,41.2,41.09,41.13,23900.0
2008-02-04 14:40:00,41.14,41.14,40.97,41.01,123400.0,41.14,41.14,40.97,41.01,123400.0
2008-02-04 14:45:00,41.02,41.07,40.98,41.06,54400.0,41.02,41.07,40.98,41.06,54400.0
2008-02-04 14:50:00,41.06,41.06,40.96,41.0,27500.0,41.06,41.06,40.96,41.0,27500.0
2008-02-04 14:55:00,40.99,41.19,40.98,41.14,50000.0,40.99,41.19,40.98,41.14,50000.0
2008-02-04 15:00:00,41.13,41.2,41.11,41.2,29200.0,41.13,41.2,41.11,41.2,29200.0
2008-02-04 15:05:00,41.21,41.23,41.14,41.2,32500.0,41.21,41.23,41.14,41.2,32500.0
2008-02-04 15:10:00,41.2,41.3,41.19,41.28,50000.0,41.2,41.3,41.19,41.28,50000.0
2008-02-04 15:15:00,41.29,41.34,41.24,41.24,33100.0,41.29,41.34,41.24,41.24,33100.0
2008-02-04 15:20:00,41.22,41.31,41.18,41.3,57300.0,41.22,41.31,41.18,41.3,57300.0
2008-02-04 15:25:00,41.3,41.32,41.28,41.31,17300.0,41.3,41.32,41.28,41.31,17300.0
2008-02-04 15:30:00,41.31,41.37,41.25,41.26,48100.0,41.31,41.37,41.25,41.26,48100.0
2008-02-04 15:35:00,41.27,41.29,41.22,41.26,37700.0,41.27,41.29,41.22,41.26,37700.0
2008-02-04 15:40:00,41.25,41.36,41.23,41.29,39000.0,41.25,41.36,41.23,41.29,39000.0
2008-02-04 15:45:00,41.3,41.33,41.29,41.33,59100.0,41.3,41.33,41.29,41.33,59100.0
2008-02-04 15:50:00,41.33,41.39,41.26,41.33,155300.0,41.33,41.39,41.26,41.33,155300.0
2008-02-04 15:55:00,41.32,41.33,41.16,41.19,71000.0,41.32,41.33,41.16,41.19,71000.0
2008-02-05 09:30:00,40.41,40.75,40.25,40.37,63200.0,40.41,40.75,40.25,40.37,63200.0
2008-02-05 09:35:00,40.37,40.37,40.16,40.27,47400.0,40.37,40.37,40.16,40.27,47400.0
2008-02-05 09:40:00,40.26,40.35,40.14,40.21,33800.0,40.26,40.35,40.14,40.21,33800.0
2008-02-05 09:45:00,40.2,40.21,40.03,40.07,42100.0,40.2,40.21,40.03,40.07,42100.0
2008-02-05 09:50:00,40.07,40.44,40.07,40.44,33000.0,40.07,40.44,40.07,40.44,33000.0
2008-02-05 09:55:00,40.44,40.51,40.39,40.46,21500.0,40.44,40.51,40.39,40.46,21500.0
2008-02-05 10:00:00,40.45,40.47,40.17,40.24,39700.0,40.45,40.47,40.17,40.24,39700.0
2008-02-05 10:05:00,40.24,40.29,40.1,40.25,20500.0,40.24,40.29,40.1,40.25,20500.0
2008-02-05 10:10:00,40.24,40.37,40.24,40.26,21200.0,40.24,40.37,40.24,40.26,21200.0
2008-02-05 10:15:00,40.27,40.4,40.26,40.38,13800.0,40.27,40.4,40.26,40.38,13800.0
2008-02-05 10:20:00,40.39,40.41,40.28,40.3,28700.0,40.39,40.41,40.28,40.3,28700.0
2008-02-05 10:25:00,40.31,40.42,40.3,40.39,24700.0,40.31,40.42,40.3,40.39,24700.0
2008-02-05 10:30:00,40.39,40.47,40.33,40.34,23000.0,40.39,40.47,40.33,40.34,23000.0
2008-02-05 10:35:00,40.33,40.41,40.32,40.38,13300.0,40.33,40.41,40.32,40.38,13300.0
2008-02-05 10:40:00,40.41,40.41,40.18,40.22,18900.0,40.41,40.41,40.18,40.22,18900.0
2008-02-05 10:45:00,40.21,40.28,40.07,40.07,29700.0,40.21,40.28,40.07,40.07,29700.0
2008-02-05 10:50:00,40.07,40.11,39.94,39.94,52200.0,40.07,40.11,39.94,39.94,52200.0
2008-02-05 10:55:00,39.94,39.97,39.88,39.89,40600.0,39.94,39.97,39.88,39.89,40600.0
2008-02-05 11:00:00,39.9,40.12,39.89,40.11,27000.0,39.9,40.12,39.89,40.11,27000.0
2008-02-05 11:05:00,40.1,40.16,40.02,40.12,29100.0,40.1,40.16,40.02,40.12,29100.0
2008-02-05 11:10:00,40.11,40.22,40.1,40.22,14500.0,40.11,40.22,40.1,40.22,14500.0
2008-02-05 11:15:00,40.2,40.26,40.16,40.21,25100.0,40.2,40.26,40.16,40.21,25100.0
2008-02-05 11:20:00,40.21,40.37,40.21,40.35,19000.0,40.21,40.37,40.21,40.35,19000.0
2008-02-05 11:25:00,40.37,40.39,40.31,40.31,15000.0,40.37,40.39,40.31,40.31,15000.0
2008-02-05 11:30:00,40.32,40.35,40.26,40.29,32000.0,40.32,40.35,40.26,40.29,32000.0
2008-02-05 11:35:00,40.27,40.37,40.23,40.27,49100.0,40.27,40.37,40.23,40.27,49100.0
2008-02-05 11:40:00,40.28,40.29,40.25,40.27,14000.0,40.28,40.29,40.25,40.27,14000.0
2008-02-05 11:45:00,40.28,40.35,40.25,40.27,29100.0,40.28,40.35,40.25,40.27,29100.0
2008-02-05 11:50:00,40.27,40.28,40.18,40.18,36300.0,40.27,40.28,40.18,40.18,36300.0
2008-02-05 11:55:00,40.19,40.23,40.08,40.08,29600.0,40.19,40.23,40.08,40.08,29600.0
2008-02-05 12:00:00,40.07,40.12,40.06,40.07,12400.0,40.07,40.12,40.06,40.07,12400.0
2008-02-05 12:05:00,40.08,40.16,40.08,40.11,13600.0,40.08,40.16,40.08,40.11,13600.0
2008-02-05 12:10:00,40.13,40.13,40.02,40.04,20000.0,40.13,40.13,40.02,40.04,20000.0
2008-02-05 12:15:00,40.05,40.07,39.98,40.04,22300.0,40.05,40.07,39.98,40.04,22300.0
2008-02-05 12:20:00,40.04,40.07,39.95,39.95,17900.0,40.04,40.07,39.95,39.95,17900.0
2008-02-05 12:25:00,39.95,40.06,39.91,40.0,33800.0,39.95,40.06,39.91,40.0,33800.0
2008-02-05 12:30:00,40.0,40.04,39.92,39.98,24500.0,40.0,40.04,39.92,39.98,24500.0
2008-02-05 12:35:00,40.0,40.01,39.9,39.95,20200.0,40.0,40.01,39.9,39.95,20200.0
2008-02-05 12:40:00,39.96,40.04,39.96,40.04,9600.0,39.96,40.04,39.96,40.04,9600.0
2008-02-05 12:45:00,40.03,40.08,39.97,40.06,30500.0,40.03,40.08,39.97,40.06,30500.0
2008-02-05 12:50:00,40.06,40.12,40.03,40.08,11200.0,40.06,40.12,40.03,40.08,11200.0
2008-02-05 12:55:00,40.07,40.1,39.97,40.0,21100.0,40.07,40.1,39.97,40.0,21100.0
2008-02-05 13:00:00,39.99,40.14,39.99,40.01,29900.0,39.99,40.14,39.99,40.01,29900.0
2008-02-05 13:05:00,40.01,40.01,39.81,39.82,38400.0,40.01,40.01,39.81,39.82,38400.0
2008-02-05 13:10:00,39.83,39.84,39.78,39.81,20700.0,39.83,39.84,39.78,39.81,20700.0
2008-02-05 13:15:00,39.79,39.95,39.79,39.95,51500.0,39.79,39.95,39.79,39.95,51500.0
2008-02-05 13:20:00,39.93,39.96,39.85,39.9,22700.0,39.93,39.96,39.85,39.9,22700.0
2008-02-05 13:25:00,39.9,39.92,39.86,39.87,9300.0,39.9,39.92,39.86,39.87,9300.0
2008-02-05 13:30:00,39.86,39.93,39.74,39.82,18200.0,39.86,39.93,39.74,39.82,18200.0
2008-02-05 13:35:00,39.84,39.85,39.75,39.81,16700.0,39.84,39.85,39.75,39.81,16700.0
2008-02-05 13:40:00,39.81,39.87,39.79,39.79,23000.0,39.81,39.87,39.79,39.79,23000.0
2008-02-05 13:45:00,39.79,39.95,39.79,39.83,31400.0,39.79,39.95,39.79,39.83,31400.0
2008-02-05 13:50:00,39.83,39.9,39.83,39.89,29000.0,39.83,39.9,39.83,39.89,29000.0
2008-02-05 13:55:00,39.89,39.95,39.85,39.92,9800.0,39.89,39.95,39.85,39.92,9800.0
2008-02-05 14:00:00,39.93,39.95,39.85,39.94,41600.0,39.93,39.95,39.85,39.94,41600.0
2008-02-05 14:05:00,39.94,40.04,39.92,40.02,24900.0,39.94,40.04,39.92,40.02,24900.0
2008-02-05 14:10:00,40.02,40.06,39.97,40.01,13000.0,40.02,40.06,39.97,40.01,13000.0
2008-02-05 14:15:00,39.98,40.05,39.97,40.03,19400.0,39.98,40.05,39.97,40.03,19400.0
2008-02-05 14:20:00,40.04,40.08,39.98,40.06,23600.0,40.04,40.08,39.98,40.06,23600.0
2008-02-05 14:25:00,40.08,40.11,40.04,40.05,24800.0,40.08,40.11,40.04,40.05,24800.0
2008-02-05 14:30:00,40.06,40.12,40.05,40.07,30100.0,40.06,40.12,40.05,40.07,30100.0
2008-02-05 14:35:00,40.07,40.17,40.05,40.14,33100.0,40.07,40.17,40.05,40.14,33100.0
2008-02-05 14:40:00,40.14,40.22,40.14,40.2,40500.0,40.14,40.22,40.14,40.2,40500.0
2008-02-05 14:45:00,40.19,40.21,40.12,40.18,50400.0,40.19,40.21,40.12,40.18,50400.0
2008-02-05 14:50:00,40.19,40.19,40.09,40.12,29800.0,40.19,40.19,40.09,40.12,29800.0
2008-02-05 14:55:00,40.11,40.14,40.03,40.04,25200.0,40.11,40.14,40.03,40.04,25200.0
2008-02-05 15:00:00,40.02,40.04,39.98,40.02,20200.0,40.02,40.04,39.98,40.02,20200.0
2008-02-05 15:05:00,40.02,40.09,40.01,40.02,21600.0,40.02,40.09,40.01,40.02,21600.0
2008-02-05 15:10:00,40.01,40.05,39.96,40.02,49500.0,40.01,40.05,39.96,40.02,49500.0
2008-02-05 15:15:00,40.03,40.04,39.95,40.04,23300.0,40.03,40.04,39.95,40.04,23300.0
2008-02-05 15:20:00,40.04,40.04,39.92,39.96,23500.0,40.04,40.04,39.92,39.96,23500.0
2008-02-05 15:25:00,39.96,40.1,39.96,40.05,68700.0,39.96,40.1,39.96,40.05,68700.0
2008-02-05 15:30:00,40.02,40.05,40.0,40.03,39200.0,40.02,40.05,40.0,40.03,39200.0
2008-02-05 15:35:00,40.02,40.14,40.02,40.05,49700.0,40.02,40.14,40.02,40.05,49700.0
2008-02-05 15:40:00,40.04,40.05,39.93,39.93,66100.0,40.04,40.05,39.93,39.93,66100.0
2008-02-05 15:45:00,39.93,40.0,39.84,39.88,112300.0,39.93,40.0,39.84,39.88,112300.0
2008-02-05 15:50:00,39.87,39.97,39.82,39.91,121500.0,39.87,39.97,39.82,39.91,121500.0
2008-02-05 15:55:00,39.91,39.94,39.84,39.85,101900.0,39.91,39.94,39.84,39.85,101900.0
2008-02-06 09:30:00,40.21,40.23,39.66,39.68,37000.0,40.21,40.23,39.66,39.68,37000.0
2008-02-06 09:35:00,39.68,39.93,39.68,39.82,19800.0,39.68,39.93,39.68,39.82,19800.0
2008-02-06 09:40:00,39.77,39.79,39.6,39.6,42900.0,39.77,39.79,39.6,39.6,42900.0
2008-02-06 09:45:00,39.58,39.86,39.46,39.85,38700.0,39.58,39.86,39.46,39.85,38700.0
2008-02-06 09:50:00,39.82,39.87,39.68,39.78,28700.0,39.82,39.87,39.68,39.78,28700.0
2008-02-06 09:55:00,39.76,39.87,39.66,39.81,34500.0,39.76,39.87,39.66,39.81,34500.0
2008-02-06 10:00:00,39.8,40.09,39.79,40.01,57100.0,39.8,40.09,39.79,40.01,57100.0
2008-02-06 10:05:00,40.01,40.01,39.92,39.92,31100.0,40.01,40.01,39.92,39.92,31100.0
2008-02-06 10:10:00,39.93,40.06,39.88,39.93,28900.0,39.93,40.06,39.88,39.93,28900.0
2008-02-06 10:15:00,39.91,39.92,39.69,39.74,37700.0,39.91,39.92,39.69,39.74,37700.0
2008-02-06 10:20:00,39.74,39.77,39.53,39.53,37800.0,39.74,39.77,39.53,39.53,37800.0
2008-02-06 10:25:00,39.52,39.56,39.42,39.54,35100.0,39.52,39.56,39.42,39.54,35100.0
2008-02-06 10:30:00,39.55,39.57,39.48,39.56,30000.0,39.55,39.57,39.48,39.56,30000.0
2008-02-06 10:35:00,39.57,39.73,39.52,39.69,24800.0,39.57,39.73,39.52,39.69,24800.0
2008-02-06 10:40:00,39.68,39.76,39.66,39.73,43400.0,39.68,39.76,39.66,39.73,43400.0
2008-02-06 10:45:00,39.71,39.8,39.71,39.77,17800.0,39.71,39.8,39.71,39.77,17800.0
2008-02-06 10:50:00,39.76,39.89,39.69,39.76,53400.0,39.76,39.89,39.69,39.76,53400.0
2008-02-06 10:55:00,39.77,39.81,39.7,39.77,16900.0,39.77,39.81,39.7,39.77,16900.0
2008-02-06 11:00:00,39.78,39.9,39.73,39.84,27800.0,39.78,39.9,39.73,39.84,27800.0
2008-02-06 11:05:00,39.85,39.9,39.77,39.79,22300.0,39.85,39.9,39.77,39.79,22300.0
2008-02-06 11:10:00,39.79,39.79,39.7,39.76,19100.0,39.79,39.79,39.7,39.76,19100.0
2008-02-06 11:15:00,39.75,39.78,39.66,39.7,31400.0,39.75,39.78,39.66,39.7,31400.0
2008-02-06 11:20:00,39.69,39.7,39.52,39.58,49500.0,39.69,39.7,39.52,39.58,49500.0
2008-02-06 11:25:00,39.58,39.79,39.56,39.78,20000.0,39.58,39.79,39.56,39.78,20000.0
2008-02-06 11:30:00,39.78,39.88,39.74,39.75,19300.0,39.78,39.88,39.74,39.75,19300.0
2008-02-06 11:35:00,39.75,39.77,39.59,39.59,31500.0,39.75,39.77,39.59,39.59,31500.0
2008-02-06 11:40:00,39.58,39.63,39.55,39.63,14400.0,39.58,39.63,39.55,39.63,14400.0
2008-02-06 11:45:00,39.63,39.65,39.55,39.61,11600.0,39.63,39.65,39.55,39.61,11600.0
2008-02-06 11:50:00,39.61,39.62,39.56,39.59,15400.0,39.61,39.62,39.56,39.59,15400.0
2008-02-06 11:55:00,39.58,39.62,39.55,39.57,14100.0,39.58,39.62,39.55,39.57,14100.0
2008-02-06 12:00:00,39.58,39.61,39.49,39.56,36600.0,39.58,39.61,39.49,39.56,36600.0
2008-02-06 12:05:00,39.54,39.59,39.54,39.55,12300.0,39.54,39.59,39.54,39.55,12300.0
2008-02-06 12:10:00,39.53,39.56,39.51,39.55,16200.0,39.53,39.56,39.51,39.55,16200.0
2008-02-06 12:15:00,39.56,39.57,39.44,39.48,20800.0,39.56,39.57,39.44,39.48,20800.0
2008-02-06 12:20:00,39.49,39.49,39.32,39.37,53200.0,39.49,39.49,39.32,39.37,53200.0
2008-02-06 12:25:00,39.39,39.39,39.21,39.26,62400.0,39.39,39.39,39.21,39.26,62400.0
2008-02-06 12:30:00,39.26,39.29,39.17,39.19,43200.0,39.26,39.29,39.17,39.19,43200.0
2008-02-06 12:35:00,39.19,39.24,39.15,39.22,33700.0,39.19,39.24,39.15,39.22,33700.0
2008-02-06 12:40:00,39.22,39.23,39.18,39.19,16900.0,39.22,39.23,39.18,39.19,16900.0
2008-02-06 12:45:00,39.19,39.2,39.11,39.14,28100.0,39.19,39.2,39.11,39.14,28100.0
2008-02-06 12:50:00,39.14,39.21,39.11,39.16,23000.0,39.14,39.21,39.11,39.16,23000.0
2008-02-06 12:55:00,39.15,39.21,39.1,39.16,17900.0,39.15,39.21,39.1,39.16,17900.0
2008-02-06 13:00:00,39.16,39.19,39.13,39.19,12900.0,39.16,39.19,39.13,39.19,12900.0
2008-02-06 13:05:00,39.2,39.23,39.15,39.16,18900.0,39.2,39.23,39.15,39.16,18900.0
2008-02-06 13:10:00,39.17,39.22,39.15,39.19,15600.0,39.17,39.22,39.15,39.19,15600.0
2008-02-06 13:15:00,39.19,39.28,39.19,39.2,10700.0,39.19,39.28,39.19,39.2,10700.0
2008-02-06 13:20:00,39.21,39.27,39.2,39.24,10400.0,39.21,39.27,39.2,39.24,10400.0
2008-02-06 13:25:00,39.25,39.3,39.24,39.3,9000.0,39.25,39.3,39.24,39.3,9000.0
2008-02-06 13:30:00,39.28,39.3,39.16,39.21,12300.0,39.28,39.3,39.16,39.21,12300.0
2008-02-06 13:35:00,39.2,39.2,39.14,39.16,16000.0,39.2,39.2,39.14,39.16,16000.0
2008-02-06 13:40:00,39.15,39.16,39.07,39.09,16300.0,39.15,39.16,39.07,39.09,16300.0
2008-02-06 13:45:00,39.08,39.11,39.06,39.07,13600.0,39.08,39.11,39.06,39.07,13600.0
2008-02-06 13:50:00,39.07,39.11,39.0,39.0,13700.0,39.07,39.11,39.0,39.0,13700.0
2008-02-06 13:55:00,39.0,39.02,38.8,38.82,23500.0,39.0,39.02,38.8,38.82,23500.0
2008-02-06 14:00:00,38.82,38.82,38.71,38.75,62100.0,38.82,38.82,38.71,38.75,62100.0
2008-02-06 14:05:00,38.75,38.75,38.71,38.75,50300.0,38.75,38.75,38.71,38.75,50300.0
2008-02-06 14:10:00,38.74,38.75,38.58,38.65,63400.0,38.74,38.75,38.58,38.65,63400.0
2008-02-06 14:15:00,38.64,38.74,38.57,38.57,48400.0,38.64,38.74,38.57,38.57,48400.0
2008-02-06 14:20:00,38.59,38.6,38.53,38.59,37800.0,38.59,38.6,38.53,38.59,37800.0
2008-02-06 14:25:00,38.59,38.76,38.56,38.75,50300.0,38.59,38.76,38.56,38.75,50300.0
2008-02-06 14:30:00,38.75,38.76,38.64,38.65,20000.0,38.75,38.76,38.64,38.65,20000.0
2008-02-06 14:35:00,38.66,38.84,38.65,38.84,38200.0,38.66,38.84,38.65,38.84,38200.0
2008-02-06 14:40:00,38.84,38.93,38.83,38.93,62300.0,38.84,38.93,38.83,38.93,62300.0
2008-02-06 14:45:00,38.94,38.98,38.9,38.97,22200.0,38.94,38.98,38.9,38.97,22200.0
2008-02-06 14:50:00,38.96,38.96,38.9,38.91,28100.0,38.96,38.96,38.9,38.91,28100.0
2008-02-06 14:55:00,38.92,39.02,38.9,38.93,61200.0,38.92,39.02,38.9,38.93,61200.0
2008-02-06 15:00:00,38.93,39.01,38.93,38.96,37100.0,38.93,39.01,38.93,38.96,37100.0
2008-02-06 15:05:00,38.98,39.04,38.96,39.0,53900.0,38.98,39.04,38.96,39.0,53900.0
2008-02-06 15:10:00,38.99,39.04,38.94,38.94,54900.0,38.99,39.04,38.94,38.94,54900.0
2008-02-06 15:15:00,38.94,38.96,38.77,38.96,60500.0,38.94,38.96,38.77,38.96,60500.0
2008-02-06 15:20:00,38.96,38.96,38.85,38.94,35600.0,38.96,38.96,38.85,38.94,35600.0
2008-02-06 15:25:00,38.95,39.0,38.95,39.0,49500.0,38.95,39.0,38.95,39.0,49500.0
2008-02-06 15:30:00,39.0,39.01,38.85,38.89,50000.0,39.0,39.01,38.85,38.89,50000.0
2008-02-06 15:35:00,38.85,38.91,38.82,38.87,61400.0,38.85,38.91,38.82,38.87,61400.0
2008-02-06 15:40:00,38.87,38.89,38.81,38.81,47000.0,38.87,38.89,38.81,38.81,47000.0
2008-02-06 15:45:00,38.82,38.83,38.73,38.73,99200.0,38.82,38.83,38.73,38.73,99200.0
2008-02-06 15:50:00,38.74,38.79,38.72,38.74,82600.0,38.74,38.79,38.72,38.74,82600.0
2008-02-06 15:55:00,38.74,38.79,38.67,38.67,170200.0,38.74,38.79,38.67,38.67,170200.0
2008-02-07 09:30:00,38.45,38.46,38.26,38.28,40100.0,38.45,38.46,38.26,38.28,40100.0
2008-02-07 09:35:00,38.25,38.34,37.84,37.99,78900.0,38.25,38.34,37.84,37.99,78900.0
2008-02-07 09:40:00,37.98,38.0,37.81,37.85,59500.0,37.98,38.0,37.81,37.85,59500.0
2008-02-07 09:45:00,37.85,37.85,37.69,37.72,78800.0,37.85,37.85,37.69,37.72,78800.0
2008-02-07 09:50:00,37.72,37.76,37.56,37.64,63200.0,37.72,37.76,37.56,37.64,63200.0
2008-02-07 09:55:00,37.63,37.8,37.46,37.55,88900.0,37.63,37.8,37.46,37.55,88900.0
2008-02-07 10:00:00,37.54,38.04,37.54,38.0,80800.0,37.54,38.04,37.54,38.0,80800.0
2008-02-07 10:05:00,38.0,38.31,37.98,38.31,81900.0,38.0,38.31,37.98,38.31,81900.0
2008-02-07 10:10:00,38.3,38.42,38.1,38.31,107700.0,38.3,38.42,38.1,38.31,107700.0
2008-02-07 10:15:00,38.28,38.95,38.22,38.82,141400.0,38.28,38.95,38.22,38.82,141400.0
2008-02-07 10:20:00,38.83,38.92,38.68,38.85,98300.0,38.83,38.92,38.68,38.85,98300.0
2008-02-07 10:25:00,38.86,39.02,38.79,38.82,93500.0,38.86,39.02,38.79,38.82,93500.0
2008-02-07 10:30:00,38.81,38.87,38.69,38.81,41200.0,38.81,38.87,38.69,38.81,41200.0
2008-02-07 10:35:00,38.82,38.9,38.49,38.51,59700.0,38.82,38.9,38.49,38.51,59700.0
2008-02-07 10:40:00,38.5,38.5,38.29,38.5,89400.0,38.5,38.5,38.29,38.5,89400.0
2008-02-07 10:45:00,38.48,38.63,38.37,38.54,35600.0,38.48,38.63,38.37,38.54,35600.0
2008-02-07 10:50:00,38.51,38.6,38.34,38.58,72100.0,38.51,38.6,38.34,38.58,72100.0
2008-02-07 10:55:00,38.59,38.6,38.3,38.33,64400.0,38.59,38.6,38.3,38.33,64400.0
2008-02-07 11:00:00,38.32,38.47,38.29,38.4,43000.0,38.32,38.47,38.29,38.4,43000.0
2008-02-07 11:05:00,38.4,38.5,38.31,38.46,65700.0,38.4,38.5,38.31,38.46,65700.0
2008-02-07 11:10:00,38.45,38.53,38.35,38.39,56700.0,38.45,38.53,38.35,38.39,56700.0
2008-02-07 11:15:00,38.37,38.45,38.35,38.36,16300.0,38.37,38.45,38.35,38.36,16300.0
2008-02-07 11:20:00,38.35,38.52,38.22,38.51,52100.0,38.35,38.52,38.22,38.51,52100.0
2008-02-07 11:25:00,38.52,38.52,38.24,38.3,77200.0,38.52,38.52,38.24,38.3,77200.0
2008-02-07 11:30:00,38.29,38.37,38.15,38.33,76600.0,38.29,38.37,38.15,38.33,76600.0
2008-02-07 11:35:00,38.35,38.39,38.15,38.26,60400.0,38.35,38.39,38.15,38.26,60400.0
2008-02-07 11:40:00,38.27,38.31,38.18,38.24,60600.0,38.27,38.31,38.18,38.24,60600.0
2008-02-07 11:45:00,38.25,38.33,38.2,38.27,26400.0,38.25,38.33,38.2,38.27,26400.0
2008-02-07 11:50:00,38.26,38.34,38.16,38.3,51300.0,38.26,38.34,38.16,38.3,51300.0
2008-02-07 11:55:00,38.31,38.37,38.22,38.33,38700.0,38.31,38.37,38.22,38.33,38700.0
2008-02-07 12:00:00,38.35,38.43,38.27,38.42,37900.0,38.35,38.43,38.27,38.42,37900.0
2008-02-07 12:05:00,38.41,38.5,38.36,38.48,19200.0,38.41,38.5,38.36,38.48,19200.0
2008-02-07 12:10:00,38.5,38.5,38.32,38.47,74800.0,38.5,38.5,38.32,38.47,74800.0
2008-02-07 12:15:00,38.48,38.54,38.43,38.49,96400.0,38.48,38.54,38.43,38.49,96400.0
2008-02-07 12:20:00,38.5,38.51,38.45,38.5,29200.0,38.5,38.51,38.45,38.5,29200.0
2008-02-07 12:25:00,38.51,38.56,38.47,38.49,42100.0,38.51,38.56,38.47,38.49,42100.0
2008-02-07 12:30:00,38.49,38.55,38.47,38.5,55000.0,38.49,38.55,38.47,38.5,55000.0
2008-02-07 12:35:00,38.5,38.51,38.42,38.49,28600.0,38.5,38.51,38.42,38.49,28600.0
2008-02-07 12:40:00,38.49,38.5,38.45,38.49,11300.0,38.49,38.5,38.45,38.49,11300.0
2008-02-07 12:45:00,38.49,38.5,38.48,38.48,18000.0,38.49,38.5,38.48,38.48,18000.0
2008-02-07 12:50:00,38.49,38.52,38.43,38.47,58100.0,38.49,38.52,38.43,38.47,58100.0
2008-02-07 12:55:00,38.48,38.51,38.41,38.47,20100.0,38.48,38.51,38.41,38.47,20100.0
2008-02-07 13:00:00,38.47,38.5,38.44,38.45,15300.0,38.47,38.5,38.44,38.45,15300.0
2008-02-07 13:05:00,38.45,38.5,38.43,38.49,10200.0,38.45,38.5,38.43,38.49,10200.0
2008-02-07 13:10:00,38.48,38.5,38.47,38.48,29200.0,38.48,38.5,38.47,38.48,29200.0
2008-02-07 13:15:00,38.48,38.51,38.45,38.5,19400.0,38.48,38.51,38.45,38.5,19400.0
2008-02-07 13:20:00,38.49,38.61,38.49,38.51,106700.0,38.49,38.61,38.49,38.51,106700.0
2008-02-07 13:25:00,38.51,38.72,38.51,38.65,96400.0,38.51,38.72,38.51,38.65,96400.0
2008-02-07 13:30:00,38.65,38.72,38.61,38.66,30900.0,38.65,38.72,38.61,38.66,30900.0
2008-02-07 13:35:00,38.67,38.78,38.61,38.75,127500.0,38.67,38.78,38.61,38.75,127500.0
2008-02-07 13:40:00,38.75,38.93,38.74,38.81,140400.0,38.75,38.93,38.74,38.81,140400.0
2008-02-07 13:45:00,38.81,38.87,38.79,38.79,105900.0,38.81,38.87,38.79,38.79,105900.0
2008-02-07 13:50:00,38.79,38.85,38.74,38.83,23400.0,38.79,38.85,38.74,38.83,23400.0
2008-02-07 13:55:00,38.85,38.93,38.8,38.9,94100.0,38.85,38.93,38.8,38.9,94100.0
2008-02-07 14:00:00,38.9,38.92,38.84,38.87,117000.0,38.9,38.92,38.84,38.87,117000.0
2008-02-07 14:05:00,38.87,38.9,38.76,38.84,117800.0,38.87,38.9,38.76,38.84,117800.0
2008-02-07 14:10:00,38.81,38.84,38.68,38.74,67600.0,38.81,38.84,38.68,38.74,67600.0
2008-02-07 14:15:00,38.75,38.75,38.5,38.65,83500.0,38.75,38.75,38.5,38.65,83500.0
2008-02-07 14:20:00,38.67,38.71,38.52,38.64,29400.0,38.67,38.71,38.52,38.64,29400.0
2008-02-07 14:25:00,38.64,38.77,38.6,38.69,12600.0,38.64,38.77,38.6,38.69,12600.0
2008-02-07 14:30:00,38.69,38.69,38.38,38.43,23900.0,38.69,38.69,38.38,38.43,23900.0
2008-02-07 14:35:00,38.42,38.54,38.34,38.37,27800.0,38.42,38.54,38.34,38.37,27800.0
2008-02-07 14:40:00,38.38,38.52,38.35,38.38,17800.0,38.38,38.52,38.35,38.38,17800.0
2008-02-07 14:45:00,38.39,38.52,38.32,38.48,24400.0,38.39,38.52,38.32,38.48,24400.0
2008-02-07 14:50:00,38.47,38.47,38.3,38.38,23900.0,38.47,38.47,38.3,38.38,23900.0
2008-02-07 14:55:00,38.39,38.46,38.2,38.25,47700.0,38.39,38.46,38.2,38.25,47700.0
2008-02-07 15:00:00,38.26,38.26,37.99,38.06,131600.0,38.26,38.26,37.99,38.06,131600.0
2008-02-07 15:05:00,38.06,38.11,37.78,37.78,149000.0,38.06,38.11,37.78,37.78,149000.0
2008-02-07 15:10:00,37.77,38.06,37.73,38.02,131900.0,37.77,38.06,37.73,38.02,131900.0
2008-02-07 15:15:00,38.04,38.23,38.03,38.15,85700.0,38.04,38.23,38.03,38.15,85700.0
2008-02-07 15:20:00,38.17,38.22,38.12,38.19,36300.0,38.17,38.22,38.12,38.19,36300.0
2008-02-07 15:25:00,38.19,38.46,38.19,38.4,71000.0,38.19,38.46,38.19,38.4,71000.0
2008-02-07 15:30:00,38.4,38.51,38.4,38.49,65200.0,38.4,38.51,38.4,38.49,65200.0
2008-02-07 15:35:00,38.48,38.53,38.36,38.42,58600.0,38.48,38.53,38.36,38.42,58600.0
2008-02-07 15:40:00,38.4,38.46,38.25,38.25,46200.0,38.4,38.46,38.25,38.25,46200.0
2008-02-07 15:45:00,38.22,38.45,38.22,38.37,96100.0,38.22,38.45,38.22,38.37,96100.0
2008-02-07 15:50:00,38.36,38.46,38.28,38.44,129500.0,38.36,38.46,38.28,38.44,129500.0
2008-02-07 15:55:00,38.45,38.57,38.38,38.56,86100.0,38.45,38.57,38.38,38.56,86100.0
2008-02-08 09:30:00,38.6,38.86,38.39,38.82,32400.0,38.6,38.86,38.39,38.82,32400.0
2008-02-08 09:35:00,38.8,38.87,38.68,38.71,50300.0,38.8,38.87,38.68,38.71,50300.0
2008-02-08 09:40:00,38.76,38.77,38.57,38.61,18400.0,38.76,38.77,38.57,38.61,18400.0
2008-02-08 09:45:00,38.6,38.82,38.47,38.51,47300.0,38.6,38.82,38.47,38.51,47300.0
2008-02-08 09:50:00,38.51,38.53,38.27,38.44,61800.0,38.51,38.53,38.27,38.44,61800.0
2008-02-08 09:55:00,38.44,38.57,38.38,38.57,33000.0,38.44,38.57,38.38,38.57,33000.0
2008-02-08 10:00:00,38.56,38.69,38.55,38.68,134100.0,38.56,38.69,38.55,38.68,134100.0
2008-02-08 10:05:00,38.66,38.82,38.66,38.74,44500.0,38.66,38.82,38.66,38.74,44500.0
2008-02-08 10:10:00,38.72,38.87,38.72,38.78,15000.0,38.72,38.87,38.72,38.78,15000.0
2008-02-08 10:15:00,38.75,38.85,38.74,38.8,26400.0,38.75,38.85,38.74,38.8,26400.0
2008-02-08 10:20:00,38.8,38.86,38.75,38.85,12800.0,38.8,38.86,38.75,38.85,12800.0
2008-02-08 10:25:00,38.85,38.98,38.8,38.95,18600.0,38.85,38.98,38.8,38.95,18600.0
2008-02-08 10:30:00,38.93,38.94,38.84,38.85,8900.0,38.93,38.94,38.84,38.85,8900.0
2008-02-08 10:35:00,38.83,38.89,38.79,38.83,14500.0,38.83,38.89,38.79,38.83,14500.0
2008-02-08 10:40:00,38.83,38.93,38.83,38.9,47700.0,38.83,38.93,38.83,38.9,47700.0
2008-02-08 10:45:00,38.9,39.0,38.88,38.98,63100.0,38.9,39.0,38.88,38.98,63100.0
2008-02-08 10:50:00,38.99,39.1,38.98,39.07,29900.0,38.99,39.1,38.98,39.07,29900.0
2008-02-08 10:55:00,39.08,39.09,38.92,39.0,16000.0,39.08,39.09,38.92,39.0,16000.0
2008-02-08 11:00:00,38.99,39.01,38.85,38.89,12500.0,38.99,39.01,38.85,38.89,12500.0
2008-02-08 11:05:00,38.88,39.12,38.86,39.09,27000.0,38.88,39.12,38.86,39.09,27000.0
2008-02-08 11:10:00,39.09,39.13,39.02,39.03,19300.0,39.09,39.13,39.02,39.03,19300.0
2008-02-08 11:15:00,39.04,39.09,39.02,39.09,10700.0,39.04,39.09,39.02,39.09,10700.0
2008-02-08 11:20:00,39.08,39.08,38.93,38.97,11000.0,39.08,39.08,38.93,38.97,11000.0
2008-02-08 11:25:00,38.99,39.0,38.95,38.95,4500.0,38.99,39.0,38.95,38.95,4500.0
2008-02-08 11:30:00,38.94,38.99,38.94,38.97,67600.0,38.94,38.99,38.94,38.97,67600.0
2008-02-08 11:35:00,38.95,39.01,38.95,38.97,7500.0,38.95,39.01,38.95,38.97,7500.0
2008-02-08 11:40:00,38.96,39.03,38.95,38.96,9500.0,38.96,39.03,38.95,38.96,9500.0
2008-02-08 11:45:00,38.96,38.96,38.86,38.87,7800.0,38.96,38.96,38.86,38.87,7800.0
2008-02-08 11:50:00,38.86,38.86,38.78,38.8,19600.0,38.86,38.86,38.78,38.8,19600.0
2008-02-08 11:55:00,38.82,38.82,38.71,38.72,26000.0,38.82,38.82,38.71,38.72,26000.0
2008-02-08 12:00:00,38.72,38.83,38.69,38.81,24400.0,38.72,38.83,38.69,38.81,24400.0
2008-02-08 12:05:00,38.82,38.93,38.82,38.9,18800.0,38.82,38.93,38.82,38.9,18800.0
2008-02-08 12:10:00,38.89,38.96,38.86,38.88,9700.0,38.89,38.96,38.86,38.88,9700.0
2008-02-08 12:15:00,38.88,38.9,38.76,38.79,17500.0,38.88,38.9,38.76,38.79,17500.0
2008-02-08 12:20:00,38.79,38.79,38.64,38.73,13800.0,38.79,38.79,38.64,38.73,13800.0
2008-02-08 12:25:00,38.74,38.83,38.74,38.81,9300.0,38.74,38.83,38.74,38.81,9300.0
2008-02-08 12:30:00,38.81,38.87,38.72,38.76,19000.0,38.81,38.87,38.72,38.76,19000.0
2008-02-08 12:35:00,38.75,38.79,38.73,38.79,8300.0,38.75,38.79,38.73,38.79,8300.0
2008-02-08 12:40:00,38.78,38.85,38.75,38.76,11400.0,38.78,38.85,38.75,38.76,11400.0
2008-02-08 12:45:00,38.76,38.78,38.57,38.59,13700.0,38.76,38.78,38.57,38.59,13700.0
2008-02-08 12:50:00,38.61,38.72,38.61,38.68,9600.0,38.61,38.72,38.61,38.68,9600.0
2008-02-08 12:55:00,38.68,38.82,38.68,38.82,10300.0,38.68,38.82,38.68,38.82,10300.0
2008-02-08 13:00:00,38.82,38.82,38.75,38.78,9400.0,38.82,38.82,38.75,38.78,9400.0
2008-02-08 13:05:00,38.78,38.81,38.73,38.77,8200.0,38.78,38.81,38.73,38.77,8200.0
2008-02-08 13:10:00,38.77,38.82,38.67,38.72,9100.0,38.77,38.82,38.67,38.72,9100.0
2008-02-08 13:15:00,38.76,38.76,38.63,38.65,11900.0,38.76,38.76,38.63,38.65,11900.0
2008-02-08 13:20:00,38.64,38.65,38.58,38.6,11400.0,38.64,38.65,38.58,38.6,11400.0
2008-02-08 13:25:00,38.62,38.7,38.55,38.63,15800.0,38.62,38.7,38.55,38.63,15800.0
2008-02-08 13:30:00,38.66,38.68,38.58,38.59,14000.0,38.66,38.68,38.58,38.59,14000.0
2008-02-08 13:35:00,38.6,38.6,38.42,38.45,29200.0,38.6,38.6,38.42,38.45,29200.0
2008-02-08 13:40:00,38.46,38.47,38.33,38.43,28300.0,38.46,38.47,38.33,38.43,28300.0
2008-02-08 13:45:00,38.44,38.53,38.4,38.5,18300.0,38.44,38.53,38.4,38.5,18300.0
2008-02-08 13:50:00,38.51,38.61,38.5,38.52,13900.0,38.51,38.61,38.5,38.52,13900.0
2008-02-08 13:55:00,38.51,38.56,38.49,38.5,12100.0,38.51,38.56,38.49,38.5,12100.0
2008-02-08 14:00:00,38.5,38.54,38.48,38.52,41300.0,38.5,38.54,38.48,38.52,41300.0
2008-02-08 14:05:00,38.53,38.63,38.52,38.58,17100.0,38.53,38.63,38.52,38.58,17100.0
2008-02-08 14:10:00,38.56,38.62,38.55,38.59,19100.0,38.56,38.62,38.55,38.59,19100.0
2008-02-08 14:15:00,38.59,38.76,38.58,38.74,19900.0,38.59,38.76,38.58,38.74,19900.0
2008-02-08 14:20:00,38.72,38.77,38.6,38.63,21600.0,38.72,38.77,38.6,38.63,21600.0
2008-02-08 14:25:00,38.62,38.71,38.62,38.65,11900.0,38.62,38.71,38.62,38.65,11900.0
2008-02-08 14:30:00,38.64,38.74,38.61,38.63,17000.0,38.64,38.74,38.61,38.63,17000.0
2008-02-08 14:35:00,38.66,38.75,38.64,38.71,17000.0,38.66,38.75,38.64,38.71,17000.0
2008-02-08 14:40:00,38.7,38.76,38.65,38.75,10700.0,38.7,38.76,38.65,38.75,10700.0
2008-02-08 14:45:00,38.75,38.75,38.67,38.68,13100.0,38.75,38.75,38.67,38.68,13100.0
2008-02-08 14:50:00,38.69,38.76,38.68,38.73,12100.0,38.69,38.76,38.68,38.73,12100.0
2008-02-08 14:55:00,38.73,38.73,38.65,38.66,63000.0,38.73,38.73,38.65,38.66,63000.0
2008-02-08 15:00:00,38.66,38.7,38.58,38.61,25700.0,38.66,38.7,38.58,38.61,25700.0
2008-02-08 15:05:00,38.62,38.74,38.62,38.72,17200.0,38.62,38.74,38.62,38.72,17200.0
2008-02-08 15:10:00,38.72,38.78,38.66,38.69,14700.0,38.72,38.78,38.66,38.69,14700.0
2008-02-08 15:15:00,38.69,38.84,38.69,38.82,16600.0,38.69,38.84,38.69,38.82,16600.0
2008-02-08 15:20:00,38.82,38.82,38.68,38.72,33300.0,38.82,38.82,38.68,38.72,33300.0
2008-02-08 15:25:00,38.73,38.76,38.67,38.74,35300.0,38.73,38.76,38.67,38.74,35300.0
2008-02-08 15:30:00,38.74,38.91,38.7,38.91,38800.0,38.74,38.91,38.7,38.91,38800.0
2008-02-08 15:35:00,38.92,38.92,38.66,38.72,44900.0,38.92,38.92,38.66,38.72,44900.0
2008-02-08 15:40:00,38.72,39.0,38.68,38.93,259300.0,38.72,39.0,38.68,38.93,259300.0
2008-02-08 15:45:00,38.94,39.01,38.93,38.98,134100.0,38.94,39.01,38.93,38.98,134100.0
2008-02-08 15:50:00,38.97,39.0,38.9,38.92,184700.0,38.97,39.0,38.9,38.92,184700.0
2008-02-08 15:55:00,38.93,38.98,38.87,38.94,189200.0,38.93,38.98,38.87,38.94,189200.0
2008-02-11 09:30:00,38.97,39.33,38.94,39.33,51300.0,38.97,39.33,38.94,39.33,51300.0
2008-02-11 09:35:00,39.31,39.33,39.25,39.25,23000.0,39.31,39.33,39.25,39.25,23000.0
2008-02-11 09:40:00,39.23,39.25,39.04,39.08,22900.0,39.23,39.25,39.04,39.08,22900.0
2008-02-11 09:45:00,39.08,39.11,39.0,39.05,42100.0,39.08,39.11,39.0,39.05,42100.0
2008-02-11 09:50:00,39.05,39.08,38.9,38.99,21700.0,39.05,39.08,38.9,38.99,21700.0
2008-02-11 09:55:00,38.99,39.05,38.87,39.0,35400.0,38.99,39.05,38.87,39.0,35400.0
2008-02-11 10:00:00,38.99,39.03,38.79,38.98,47900.0,38.99,39.03,38.79,38.98,47900.0
2008-02-11 10:05:00,38.96,38.97,38.83,38.83,24200.0,38.96,38.97,38.83,38.83,24200.0
2008-02-11 10:10:00,38.85,38.86,38.71,38.74,49700.0,38.85,38.86,38.71,38.74,49700.0
2008-02-11 10:15:00,38.75,38.85,38.75,38.82,13700.0,38.75,38.85,38.75,38.82,13700.0
2008-02-11 10:20:00,38.81,38.86,38.76,38.77,17800.0,38.81,38.86,38.76,38.77,17800.0
2008-02-11 10:25:00,38.74,38.76,38.63,38.75,20200.0,38.74,38.76,38.63,38.75,20200.0
2008-02-11 10:30:00,38.74,38.9,38.72,38.88,18000.0,38.74,38.9,38.72,38.88,18000.0
2008-02-11 10:35:00,38.91,38.97,38.85,38.96,39400.0,38.91,38.97,38.85,38.96,39400.0
2008-02-11 10:40:00,38.98,39.07,38.95,39.05,87100.0,38.98,39.07,38.95,39.05,87100.0
2008-02-11 10:45:00,39.05,39.07,39.0,39.0,11000.0,39.05,39.07,39.0,39.0,11000.0
2008-02-11 10:50:00,39.0,39.02,38.95,38.99,10100.0,39.0,39.02,38.95,38.99,10100.0
2008-02-11 10:55:00,38.99,39.01,38.94,38.99,10500.0,38.99,39.01,38.94,38.99,10500.0
2008-02-11 11:00:00,38.99,39.0,38.87,38.9,17700.0,38.99,39.0,38.87,38.9,17700.0
2008-02-11 11:05:00,38.9,38.92,38.87,38.9,21500.0,38.9,38.92,38.87,38.9,21500.0
2008-02-11 11:10:00,38.9,38.91,38.85,38.86,27800.0,38.9,38.91,38.85,38.86,27800.0
2008-02-11 11:15:00,38.87,38.92,38.87,38.91,9100.0,38.87,38.92,38.87,38.91,9100.0
2008-02-11 11:20:00,38.91,38.93,38.82,38.88,16200.0,38.91,38.93,38.82,38.88,16200.0
2008-02-11 11:25:00,38.87,38.88,38.75,38.83,15000.0,38.87,38.88,38.75,38.83,15000.0
2008-02-11 11:30:00,38.82,38.91,38.78,38.88,17200.0,38.82,38.91,38.78,38.88,17200.0
2008-02-11 11:35:00,38.9,38.9,38.82,38.86,10900.0,38.9,38.9,38.82,38.86,10900.0
2008-02-11 11:40:00,38.87,38.87,38.77,38.81,12900.0,38.87,38.87,38.77,38.81,12900.0
2008-02-11 11:45:00,38.81,38.86,38.79,38.82,35600.0,38.81,38.86,38.79,38.82,35600.0
2008-02-11 11:50:00,38.85,38.95,38.79,38.88,10500.0,38.85,38.95,38.79,38.88,10500.0
2008-02-11 11:55:00,38.88,38.96,38.88,38.93,5900.0,38.88,38.96,38.88,38.93,5900.0
2008-02-11 12:00:00,38.95,39.1,38.95,39.06,24800.0,38.95,39.1,38.95,39.06,24800.0
2008-02-11 12:05:00,39.06,39.15,39.04,39.15,35900.0,39.06,39.15,39.04,39.15,35900.0
2008-02-11 12:10:00,39.16,39.22,39.14,39.2,46500.0,39.16,39.22,39.14,39.2,46500.0
2008-02-11 12:15:00,39.2,39.26,39.13,39.17,65500.0,39.2,39.26,39.13,39.17,65500.0
2008-02-11 12:20:00,39.17,39.21,39.14,39.15,20400.0,39.17,39.21,39.14,39.15,20400.0
2008-02-11 12:25:00,39.15,39.21,39.14,39.15,13900.0,39.15,39.21,39.14,39.15,13900.0
2008-02-11 12:30:00,39.15,39.24,39.14,39.21,24400.0,39.15,39.24,39.14,39.21,24400.0
2008-02-11 12:35:00,39.18,39.32,39.16,39.32,13500.0,39.18,39.32,39.16,39.32,13500.0
2008-02-11 12:40:00,39.32,39.38,39.29,39.36,31100.0,39.32,39.38,39.29,39.36,31100.0
2008-02-11 12:45:00,39.36,39.4,39.35,39.4,153800.0,39.36,39.4,39.35,39.4,153800.0
2008-02-11 12:50:00,39.4,39.5,39.38,39.46,43700.0,39.4,39.5,39.38,39.46,43700.0
2008-02-11 12:55:00,39.46,39.47,39.41,39.45,20000.0,39.46,39.47,39.41,39.45,20000.0
2008-02-11 13:00:00,39.46,39.6,39.46,39.52,37800.0,39.46,39.6,39.46,39.52,37800.0
2008-02-11 13:05:00,39.52,39.52,39.47,39.47,17500.0,39.52,39.52,39.47,39.47,17500.0
2008-02-11 13:10:00,39.47,39.49,39.43,39.46,26100.0,39.47,39.49,39.43,39.46,26100.0
2008-02-11 13:15:00,39.45,39.5,39.43,39.44,22600.0,39.45,39.5,39.43,39.44,22600.0
2008-02-11 13:20:00,39.43,39.49,39.42,39.46,34700.0,39.43,39.49,39.42,39.46,34700.0
2008-02-11 13:25:00,39.46,39.52,39.43,39.52,30100.0,39.46,39.52,39.43,39.52,30100.0
2008-02-11 13:30:00,39.53,39.56,39.43,39.51,14000.0,39.53,39.56,39.43,39.51,14000.0
2008-02-11 13:35:00,39.5,39.5,39.43,39.46,12200.0,39.5,39.5,39.43,39.46,12200.0
2008-02-11 13:40:00,39.45,39.52,39.44,39.52,62800.0,39.45,39.52,39.44,39.52,62800.0
2008-02-11 13:45:00,39.53,39.54,39.41,39.45,83000.0,39.53,39.54,39.41,39.45,83000.0
2008-02-11 13:50:00,39.43,39.47,39.42,39.45,20000.0,39.43,39.47,39.42,39.45,20000.0
2008-02-11 13:55:00,39.44,39.46,39.42,39.44,14000.0,39.44,39.46,39.42,39.44,14000.0
2008-02-11 14:00:00,39.46,39.47,39.42,39.45,20900.0,39.46,39.47,39.42,39.45,20900.0
2008-02-11 14:05:00,39.45,39.48,39.43,39.46,45800.0,39.45,39.48,39.43,39.46,45800.0
2008-02-11 14:10:00,39.45,39.59,39.45,39.54,62900.0,39.45,39.59,39.45,39.54,62900.0
2008-02-11 14:15:00,39.54,39.54,39.47,39.47,60900.0,39.54,39.54,39.47,39.47,60900.0
2008-02-11 14:20:00,39.47,39.51,39.46,39.49,29200.0,39.47,39.51,39.46,39.49,29200.0
2008-02-11 14:25:00,39.48,39.54,39.47,39.49,37900.0,39.48,39.54,39.47,39.49,37900.0
2008-02-11 14:30:00,39.49,39.5,39.47,39.48,35900.0,39.49,39.5,39.47,39.48,35900.0
2008-02-11 14:35:00,39.48,39.51,39.43,39.51,51000.0,39.48,39.51,39.43,39.51,51000.0
2008-02-11 14:40:00,39.5,39.55,39.47,39.53,50100.0,39.5,39.55,39.47,39.53,50100.0
2008-02-11 14:45:00,39.55,39.61,39.52,39.55,26200.0,39.55,39.61,39.52,39.55,26200.0
2008-02-11 14:50:00,39.54,39.56,39.47,39.51,49900.0,39.54,39.56,39.47,39.51,49900.0
2008-02-11 14:55:00,39.51,39.55,39.45,39.45,37700.0,39.51,39.55,39.45,39.45,37700.0
2008-02-11 15:00:00,39.46,39.52,39.42,39.47,40300.0,39.46,39.52,39.42,39.47,40300.0
2008-02-11 15:05:00,39.45,39.56,39.43,39.53,45800.0,39.45,39.56,39.43,39.53,45800.0
2008-02-11 15:10:00,39.53,39.64,39.5,39.51,35700.0,39.53,39.64,39.5,39.51,35700.0
2008-02-11 15:15:00,39.51,39.52,39.48,39.5,23800.0,39.51,39.52,39.48,39.5,23800.0
2008-02-11 15:20:00,39.5,39.56,39.49,39.52,56600.0,39.5,39.56,39.49,39.52,56600.0
2008-02-11 15:25:00,39.53,39.54,39.48,39.51,42600.0,39.53,39.54,39.48,39.51,42600.0
2008-02-11 15:30:00,39.5,39.5,39.42,39.45,69700.0,39.5,39.5,39.42,39.45,69700.0
2008-02-11 15:35:00,39.46,39.49,39.41,39.43,69500.0,39.46,39.49,39.41,39.43,69500.0
2008-02-11 15:40:00,39.43,39.44,39.24,39.25,78900.0,39.43,39.44,39.24,39.25,78900.0
2008-02-11 15:45:00,39.25,39.29,39.23,39.25,84600.0,39.25,39.29,39.23,39.25,84600.0
2008-02-11 15:50:00,39.25,39.3,39.23,39.25,117200.0,39.25,39.3,39.23,39.25,117200.0
2008-02-11 15:55:00,39.25,39.25,39.23,39.25,102400.0,39.25,39.25,39.23,39.25,102400.0
2008-02-12 09:30:00,39.67,40.39,39.61,39.94,262200.0,39.67,40.39,39.61,39.94,262200.0
2008-02-12 09:35:00,39.95,39.95,39.58,39.76,122100.0,39.95,39.95,39.58,39.76,122100.0
2008-02-12 09:40:00,39.76,39.8,39.57,39.58,93500.0,39.76,39.8,39.57,39.58,93500.0
2008-02-12 09:45:00,39.57,39.7,39.55,39.66,78000.0,39.57,39.7,39.55,39.66,78000.0
2008-02-12 09:50:00,39.68,39.69,39.41,39.43,136200.0,39.68,39.69,39.41,39.43,136200.0
2008-02-12 09:55:00,39.42,39.43,39.3,39.4,59300.0,39.42,39.43,39.3,39.4,59300.0
2008-02-12 10:00:00,39.4,39.48,39.33,39.44,86400.0,39.4,39.48,39.33,39.44,86400.0
2008-02-12 10:05:00,39.44,39.54,39.41,39.43,118600.0,39.44,39.54,39.41,39.43,118600.0
2008-02-12 10:10:00,39.47,39.49,39.21,39.36,158700.0,39.47,39.49,39.21,39.36,158700.0
2008-02-12 10:15:00,39.37,39.69,39.36,39.56,103600.0,39.37,39.69,39.36,39.56,103600.0
2008-02-12 10:20:00,39.53,39.64,39.53,39.57,24800.0,39.53,39.64,39.53,39.57,24800.0
2008-02-12 10:25:00,39.57,39.6,39.45,39.46,41600.0,39.57,39.6,39.45,39.46,41600.0
2008-02-12 10:30:00,39.46,39.5,39.46,39.49,36800.0,39.46,39.5,39.46,39.49,36800.0
2008-02-12 10:35:00,39.47,39.51,39.35,39.36,245700.0,39.47,39.51,39.35,39.36,245700.0
2008-02-12 10:40:00,39.36,39.37,39.25,39.32,50000.0,39.36,39.37,39.25,39.32,50000.0
2008-02-12 10:45:00,39.35,39.42,39.31,39.42,54200.0,39.35,39.42,39.31,39.42,54200.0
2008-02-12 10:50:00,39.42,39.42,39.37,39.42,29500.0,39.42,39.42,39.37,39.42,29500.0
2008-02-12 10:55:00,39.41,39.48,39.4,39.48,39500.0,39.41,39.48,39.4,39.48,39500.0
2008-02-12 11:00:00,39.47,39.51,39.2,39.49,95500.0,39.47,39.51,39.2,39.49,95500.0
2008-02-12 11:05:00,39.49,39.49,39.42,39.43,62400.0,39.49,39.49,39.42,39.43,62400.0
2008-02-12 11:10:00,39.44,39.46,39.39,39.45,21200.0,39.44,39.46,39.39,39.45,21200.0
2008-02-12 11:15:00,39.46,39.47,39.38,39.4,24200.0,39.46,39.47,39.38,39.4,24200.0
2008-02-12 11:20:00,39.4,39.4,39.33,39.36,31600.0,39.4,39.4,39.33,39.36,31600.0
2008-02-12 11:25:00,39.38,39.38,39.34,39.36,37700.0,39.38,39.38,39.34,39.36,37700.0
2008-02-12 11:30:00,39.38,39.39,39.25,39.27,36300.0,39.38,39.39,39.25,39.27,36300.0
2008-02-12 11:35:00,39.28,39.31,39.24,39.25,30700.0,39.28,39.31,39.24,39.25,30700.0
2008-02-12 11:40:00,39.24,39.29,39.22,39.23,29600.0,39.24,39.29,39.22,39.23,29600.0
2008-02-12 11:45:00,39.24,39.28,39.2,39.24,27200.0,39.24,39.28,39.2,39.24,27200.0
2008-02-12 11:50:00,39.25,39.25,39.18,39.18,15400.0,39.25,39.25,39.18,39.18,15400.0
2008-02-12 11:55:00,39.19,39.22,39.11,39.11,40000.0,39.19,39.22,39.11,39.11,40000.0
2008-02-12 12:00:00,39.11,39.11,38.98,38.98,74100.0,39.11,39.11,38.98,38.98,74100.0
2008-02-12 12:05:00,38.98,39.0,38.88,38.95,52500.0,38.98,39.0,38.88,38.95,52500.0
2008-02-12 12:10:00,38.95,39.03,38.86,39.03,45000.0,38.95,39.03,38.86,39.03,45000.0
2008-02-12 12:15:00,39.01,39.03,38.97,38.99,35100.0,39.01,39.03,38.97,38.99,35100.0
2008-02-12 12:20:00,38.98,39.0,38.92,38.97,31600.0,38.98,39.0,38.92,38.97,31600.0
2008-02-12 12:25:00,38.98,38.98,38.87,38.97,32100.0,38.98,38.98,38.87,38.97,32100.0
2008-02-12 12:30:00,38.96,38.98,38.93,38.95,68600.0,38.96,38.98,38.93,38.95,68600.0
2008-02-12 12:35:00,38.95,38.95,38.82,38.84,26900.0,38.95,38.95,38.82,38.84,26900.0
2008-02-12 12:40:00,38.83,38.85,38.73,38.76,53900.0,38.83,38.85,38.73,38.76,53900.0
2008-02-12 12:45:00,38.76,38.94,38.76,38.94,52400.0,38.76,38.94,38.76,38.94,52400.0
2008-02-12 12:50:00,38.93,38.96,38.87,38.88,27300.0,38.93,38.96,38.87,38.88,27300.0
2008-02-12 12:55:00,38.88,38.94,38.87,38.93,12800.0,38.88,38.94,38.87,38.93,12800.0
2008-02-12 13:00:00,38.93,38.94,38.92,38.94,23000.0,38.93,38.94,38.92,38.94,23000.0
2008-02-12 13:05:00,38.94,38.94,38.88,38.89,46500.0,38.94,38.94,38.88,38.89,46500.0
2008-02-12 13:10:00,38.89,38.9,38.83,38.9,14700.0,38.89,38.9,38.83,38.9,14700.0
2008-02-12 13:15:00,38.89,38.95,38.88,38.94,21100.0,38.89,38.95,38.88,38.94,21100.0
2008-02-12 13:20:00,38.95,38.98,38.89,38.89,26700.0,38.95,38.98,38.89,38.89,26700.0
2008-02-12 13:25:00,38.9,38.92,38.89,38.92,33000.0,38.9,38.92,38.89,38.92,33000.0
2008-02-12 13:30:00,38.92,38.98,38.92,38.97,17500.0,38.92,38.98,38.92,38.97,17500.0
2008-02-12 13:35:00,38.97,38.98,38.91,38.95,18200.0,38.97,38.98,38.91,38.95,18200.0
2008-02-12 13:40:00,38.95,38.95,38.88,38.88,12400.0,38.95,38.95,38.88,38.88,12400.0
2008-02-12 13:45:00,38.88,38.91,38.86,38.91,13600.0,38.88,38.91,38.86,38.91,13600.0
2008-02-12 13:50:00,38.91,38.96,38.9,38.93,16800.0,38.91,38.96,38.9,38.93,16800.0
2008-02-12 13:55:00,38.93,38.95,38.92,38.93,17700.0,38.93,38.95,38.92,38.93,17700.0
2008-02-12 14:00:00,38.93,38.93,38.87,38.88,29100.0,38.93,38.93,38.87,38.88,29100.0
2008-02-12 14:05:00,38.88,38.89,38.85,38.86,24700.0,38.88,38.89,38.85,38.86,24700.0
2008-02-12 14:10:00,38.87,38.94,38.87,38.92,42000.0,38.87,38.94,38.87,38.92,42000.0
2008-02-12 14:15:00,38.93,38.93,38.8,38.82,29500.0,38.93,38.93,38.8,38.82,29500.0
2008-02-12 14:20:00,38.82,38.85,38.81,38.82,40600.0,38.82,38.85,38.81,38.82,40600.0
2008-02-12 14:25:00,38.83,38.84,38.8,38.84,32900.0,38.83,38.84,38.8,38.84,32900.0
2008-02-12 14:30:00,38.84,38.84,38.74,38.79,28100.0,38.84,38.84,38.74,38.79,28100.0
2008-02-12 14:35:00,38.78,38.82,38.71,38.81,63700.0,38.78,38.82,38.71,38.81,63700.0
2008-02-12 14:40:00,38.82,38.82,38.73,38.78,36300.0,38.82,38.82,38.73,38.78,36300.0
2008-02-12 14:45:00,38.79,38.95,38.78,38.95,37900.0,38.79,38.95,38.78,38.95,37900.0
2008-02-12 14:50:00,38.96,38.97,38.85,38.93,29300.0,38.96,38.97,38.85,38.93,29300.0
2008-02-12 14:55:00,38.93,38.96,38.85,38.96,47500.0,38.93,38.96,38.85,38.96,47500.0
2008-02-12 15:00:00,38.96,38.96,38.78,38.8,63700.0,38.96,38.96,38.78,38.8,63700.0
2008-02-12 15:05:00,38.82,38.82,38.66,38.73,36200.0,38.82,38.82,38.66,38.73,36200.0
2008-02-12 15:10:00,38.73,38.8,38.71,38.75,21300.0,38.73,38.8,38.71,38.75,21300.0
2008-02-12 15:15:00,38.73,38.78,38.66,38.72,34300.0,38.73,38.78,38.66,38.72,34300.0
2008-02-12 15:20:00,38.71,38.74,38.54,38.56,51600.0,38.71,38.74,38.54,38.56,51600.0
2008-02-12 15:25:00,38.53,38.55,38.45,38.52,55100.0,38.53,38.55,38.45,38.52,55100.0
2008-02-12 15:30:00,38.52,38.58,38.4,38.41,52000.0,38.52,38.58,38.4,38.41,52000.0
2008-02-12 15:35:00,38.41,38.42,38.29,38.3,91100.0,38.41,38.42,38.29,38.3,91100.0
2008-02-12 15:40:00,38.31,38.53,38.3,38.39,94700.0,38.31,38.53,38.3,38.39,94700.0
2008-02-12 15:45:00,38.4,38.47,38.35,38.43,98300.0,38.4,38.47,38.35,38.43,98300.0
2008-02-12 15:50:00,38.43,38.5,38.38,38.46,135200.0,38.43,38.5,38.38,38.46,135200.0
2008-02-12 15:55:00,38.46,38.54,38.46,38.5,139200.0,38.46,38.54,38.46,38.5,139200.0
2008-02-13 09:30:00,38.79,39.0,38.2,38.45,248300.0,38.79,39.0,38.2,38.45,248300.0
2008-02-13 09:35:00,38.45,38.82,38.45,38.77,93700.0,38.45,38.82,38.45,38.77,93700.0
2008-02-13 09:40:00,38.79,38.85,38.67,38.69,83400.0,38.79,38.85,38.67,38.69,83400.0
2008-02-13 09:45:00,38.7,38.75,38.66,38.74,64100.0,38.7,38.75,38.66,38.74,64100.0
2008-02-13 09:50:00,38.74,38.77,38.67,38.72,42400.0,38.74,38.77,38.67,38.72,42400.0
2008-02-13 09:55:00,38.7,38.7,38.53,38.59,54000.0,38.7,38.7,38.53,38.59,54000.0
2008-02-13 10:00:00,38.59,38.67,38.5,38.56,66100.0,38.59,38.67,38.5,38.56,66100.0
2008-02-13 10:05:00,38.56,38.58,38.49,38.55,82500.0,38.56,38.58,38.49,38.55,82500.0
2008-02-13 10:10:00,38.55,38.6,38.5,38.6,55500.0,38.55,38.6,38.5,38.6,55500.0
2008-02-13 10:15:00,38.6,38.67,38.58,38.67,49100.0,38.6,38.67,38.58,38.67,49100.0
2008-02-13 10:20:00,38.66,38.72,38.59,38.69,63900.0,38.66,38.72,38.59,38.69,63900.0
2008-02-13 10:25:00,38.68,38.73,38.65,38.69,81600.0,38.68,38.73,38.65,38.69,81600.0
2008-02-13 10:30:00,38.69,38.69,38.53,38.61,47900.0,38.69,38.69,38.53,38.61,47900.0
2008-02-13 10:35:00,38.6,38.65,38.58,38.64,53700.0,38.6,38.65,38.58,38.64,53700.0
2008-02-13 10:40:00,38.63,38.68,38.6,38.62,21300.0,38.63,38.68,38.6,38.62,21300.0
2008-02-13 10:45:00,38.63,38.68,38.58,38.62,27400.0,38.63,38.68,38.58,38.62,27400.0
2008-02-13 10:50:00,38.64,38.64,38.58,38.6,24400.0,38.64,38.64,38.58,38.6,24400.0
2008-02-13 10:55:00,38.59,38.63,38.41,38.42,27900.0,38.59,38.63,38.41,38.42,27900.0
2008-02-13 11:00:00,38.43,38.6,38.43,38.58,20300.0,38.43,38.6,38.43,38.58,20300.0
2008-02-13 11:05:00,38.58,38.77,38.55,38.75,135200.0,38.58,38.77,38.55,38.75,135200.0
2008-02-13 11:10:00,38.77,38.77,38.59,38.6,53800.0,38.77,38.77,38.59,38.6,53800.0
2008-02-13 11:15:00,38.64,38.66,38.61,38.65,26100.0,38.64,38.66,38.61,38.65,26100.0
2008-02-13 11:20:00,38.66,38.72,38.58,38.61,75500.0,38.66,38.72,38.58,38.61,75500.0
2008-02-13 11:25:00,38.61,38.79,38.59,38.78,53700.0,38.61,38.79,38.59,38.78,53700.0
2008-02-13 11:30:00,38.78,38.78,38.71,38.75,20100.0,38.78,38.78,38.71,38.75,20100.0
2008-02-13 11:35:00,38.74,38.8,38.72,38.79,46200.0,38.74,38.8,38.72,38.79,46200.0
2008-02-13 11:40:00,38.8,38.8,38.73,38.74,37200.0,38.8,38.8,38.73,38.74,37200.0
2008-02-13 11:45:00,38.71,38.74,38.65,38.68,42100.0,38.71,38.74,38.65,38.68,42100.0
2008-02-13 11:50:00,38.67,38.68,38.49,38.64,46400.0,38.67,38.68,38.49,38.64,46400.0
2008-02-13 11:55:00,38.62,38.68,38.6,38.68,24700.0,38.62,38.68,38.6,38.68,24700.0
2008-02-13 12:00:00,38.67,38.77,38.66,38.77,39100.0,38.67,38.77,38.66,38.77,39100.0
2008-02-13 12:05:00,38.76,38.76,38.64,38.69,38300.0,38.76,38.76,38.64,38.69,38300.0
2008-02-13 12:10:00,38.71,38.76,38.64,38.66,21100.0,38.71,38.76,38.64,38.66,21100.0
2008-02-13 12:15:00,38.66,38.7,38.62,38.65,29300.0,38.66,38.7,38.62,38.65,29300.0
2008-02-13 12:20:00,38.65,38.7,38.64,38.65,38000.0,38.65,38.7,38.64,38.65,38000.0
2008-02-13 12:25:00,38.65,38.66,38.54,38.55,45600.0,38.65,38.66,38.54,38.55,45600.0
2008-02-13 12:30:00,38.57,38.65,38.57,38.65,14100.0,38.57,38.65,38.57,38.65,14100.0
2008-02-13 12:35:00,38.65,38.65,38.55,38.59,27300.0,38.65,38.65,38.55,38.59,27300.0
2008-02-13 12:40:00,38.58,38.67,38.54,38.66,24600.0,38.58,38.67,38.54,38.66,24600.0
2008-02-13 12:45:00,38.65,38.67,38.6,38.67,28800.0,38.65,38.67,38.6,38.67,28800.0
2008-02-13 12:50:00,38.67,38.75,38.6,38.73,66700.0,38.67,38.75,38.6,38.73,66700.0
2008-02-13 12:55:00,38.71,38.75,38.66,38.7,58400.0,38.71,38.75,38.66,38.7,58400.0
2008-02-13 13:00:00,38.7,38.74,38.65,38.71,24800.0,38.7,38.74,38.65,38.71,24800.0
2008-02-13 13:05:00,38.71,38.8,38.68,38.73,53400.0,38.71,38.8,38.68,38.73,53400.0
2008-02-13 13:10:00,38.73,38.75,38.71,38.71,16300.0,38.73,38.75,38.71,38.71,16300.0
2008-02-13 13:15:00,38.72,38.75,38.65,38.74,17700.0,38.72,38.75,38.65,38.74,17700.0
2008-02-13 13:20:00,38.75,38.82,38.75,38.82,22300.0,38.75,38.82,38.75,38.82,22300.0
2008-02-13 13:25:00,38.81,38.81,38.67,38.69,65900.0,38.81,38.81,38.67,38.69,65900.0
2008-02-13 13:30:00,38.68,38.73,38.65,38.72,43500.0,38.68,38.73,38.65,38.72,43500.0
2008-02-13 13:35:00,38.72,38.72,38.69,38.7,21400.0,38.72,38.72,38.69,38.7,21400.0
2008-02-13 13:40:00,38.71,38.72,38.66,38.71,86900.0,38.71,38.72,38.66,38.71,86900.0
2008-02-13 13:45:00,38.71,38.78,38.67,38.73,187300.0,38.71,38.78,38.67,38.73,187300.0
2008-02-13 13:50:00,38.73,38.84,38.72,38.73,87400.0,38.73,38.84,38.72,38.73,87400.0
2008-02-13 13:55:00,38.72,38.76,38.7,38.7,24100.0,38.72,38.76,38.7,38.7,24100.0
2008-02-13 14:00:00,38.74,38.74,38.7,38.73,49600.0,38.74,38.74,38.7,38.73,49600.0
2008-02-13 14:05:00,38.74,38.77,38.71,38.73,32800.0,38.74,38.77,38.71,38.73,32800.0
2008-02-13 14:10:00,38.74,38.82,38.72,38.8,67500.0,38.74,38.82,38.72,38.8,67500.0
2008-02-13 14:15:00,38.79,38.85,38.74,38.79,55700.0,38.79,38.85,38.74,38.79,55700.0
2008-02-13 14:20:00,38.81,38.83,38.73,38.8,60500.0,38.81,38.83,38.73,38.8,60500.0
2008-02-13 14:25:00,38.8,38.8,38.74,38.8,52500.0,38.8,38.8,38.74,38.8,52500.0
2008-02-13 14:30:00,38.8,38.84,38.73,38.83,55100.0,38.8,38.84,38.73,38.83,55100.0
2008-02-13 14:35:00,38.83,38.89,38.78,38.89,63700.0,38.83,38.89,38.78,38.89,63700.0
2008-02-13 14:40:00,38.89,38.91,38.86,38.91,78400.0,38.89,38.91,38.86,38.91,78400.0
2008-02-13 14:45:00,38.91,39.05,38.9,39.0,167400.0,38.91,39.05,38.9,39.0,167400.0
2008-02-13 14:50:00,39.01,39.01,38.96,38.98,20100.0,39.01,39.01,38.96,38.98,20100.0
2008-02-13 14:55:00,39.0,39.05,38.99,39.02,43300.0,39.0,39.05,38.99,39.02,43300.0
2008-02-13 15:00:00,39.02,39.03,38.91,38.96,83000.0,39.02,39.03,38.91,38.96,83000.0
2008-02-13 15:05:00,38.96,39.01,38.95,38.99,103000.0,38.96,39.01,38.95,38.99,103000.0
2008-02-13 15:10:00,38.98,39.0,38.95,38.95,40000.0,38.98,39.0,38.95,38.95,40000.0
2008-02-13 15:15:00,38.95,38.96,38.89,38.89,87300.0,38.95,38.96,38.89,38.89,87300.0
2008-02-13 15:20:00,38.88,38.95,38.88,38.91,69200.0,38.88,38.95,38.88,38.91,69200.0
2008-02-13 15:25:00,38.92,38.93,38.86,38.9,80400.0,38.92,38.93,38.86,38.9,80400.0
2008-02-13 15:30:00,38.89,38.92,38.78,38.82,175500.0,38.89,38.92,38.78,38.82,175500.0
2008-02-13 15:35:00,38.84,38.85,38.79,38.85,83600.0,38.84,38.85,38.79,38.85,83600.0
2008-02-13 15:40:00,38.85,38.86,38.78,38.79,96700.0,38.85,38.86,38.78,38.79,96700.0
2008-02-13 15:45:00,38.79,38.81,38.69,38.7,191900.0,38.79,38.81,38.69,38.7,191900.0
2008-02-13 15:50:00,38.71,38.74,38.61,38.62,179400.0,38.71,38.74,38.61,38.62,179400.0
2008-02-13 15:55:00,38.61,38.75,38.61,38.72,117700.0,38.61,38.75,38.61,38.72,117700.0
2008-02-14 09:30:00,38.56,38.84,38.52,38.69,86600.0,38.56,38.84,38.52,38.69,86600.0
2008-02-14 09:35:00,38.68,38.68,38.58,38.58,74800.0,38.68,38.68,38.58,38.58,74800.0
2008-02-14 09:40:00,38.58,38.58,38.39,38.41,46700.0,38.58,38.58,38.39,38.41,46700.0
2008-02-14 09:45:00,38.41,38.72,38.41,38.71,85600.0,38.41,38.72,38.41,38.71,85600.0
2008-02-14 09:50:00,38.71,38.92,38.7,38.92,76900.0,38.71,38.92,38.7,38.92,76900.0
2008-02-14 09:55:00,38.9,38.99,38.81,38.82,47100.0,38.9,38.99,38.81,38.82,47100.0
2008-02-14 10:00:00,38.84,38.92,38.79,38.81,70500.0,38.84,38.92,38.79,38.81,70500.0
2008-02-14 10:05:00,38.83,38.92,38.79,38.92,45700.0,38.83,38.92,38.79,38.92,45700.0
2008-02-14 10:10:00,38.9,38.91,38.83,38.87,56900.0,38.9,38.91,38.83,38.87,56900.0
2008-02-14 10:15:00,38.87,39.08,38.87,39.08,135500.0,38.87,39.08,38.87,39.08,135500.0
2008-02-14 10:20:00,39.08,39.2,39.06,39.19,76000.0,39.08,39.2,39.06,39.19,76000.0
2008-02-14 10:25:00,39.19,39.22,39.1,39.13,31800.0,39.19,39.22,39.1,39.13,31800.0
2008-02-14 10:30:00,39.14,39.16,39.08,39.11,59800.0,39.14,39.16,39.08,39.11,59800.0
2008-02-14 10:35:00,39.12,39.12,39.03,39.1,28500.0,39.12,39.12,39.03,39.1,28500.0
2008-02-14 10:40:00,39.1,39.13,38.99,38.99,127800.0,39.1,39.13,38.99,38.99,127800.0
2008-02-14 10:45:00,38.99,39.01,38.96,38.97,97000.0,38.99,39.01,38.96,38.97,97000.0
2008-02-14 10:50:00,38.97,39.0,38.8,38.86,39100.0,38.97,39.0,38.8,38.86,39100.0
2008-02-14 10:55:00,38.86,38.91,38.79,38.85,59600.0,38.86,38.91,38.79,38.85,59600.0
2008-02-14 11:00:00,38.84,38.92,38.84,38.91,33000.0,38.84,38.92,38.84,38.91,33000.0
2008-02-14 11:05:00,38.91,39.0,38.91,38.92,36200.0,38.91,39.0,38.91,38.92,36200.0
2008-02-14 11:10:00,38.91,38.92,38.8,38.83,20800.0,38.91,38.92,38.8,38.83,20800.0
2008-02-14 11:15:00,38.83,38.84,38.75,38.79,83100.0,38.83,38.84,38.75,38.79,83100.0
2008-02-14 11:20:00,38.79,38.85,38.77,38.82,35800.0,38.79,38.85,38.77,38.82,35800.0
2008-02-14 11:25:00,38.81,38.86,38.81,38.83,29300.0,38.81,38.86,38.81,38.83,29300.0
2008-02-14 11:30:00,38.84,38.86,38.81,38.84,15400.0,38.84,38.86,38.81,38.84,15400.0
2008-02-14 11:35:00,38.85,38.9,38.85,38.88,24300.0,38.85,38.9,38.85,38.88,24300.0
2008-02-14 11:40:00,38.88,38.93,38.85,38.91,36500.0,38.88,38.93,38.85,38.91,36500.0
2008-02-14 11:45:00,38.89,38.9,38.8,38.84,13000.0,38.89,38.9,38.8,38.84,13000.0
2008-02-14 11:50:00,38.83,38.94,38.83,38.94,26500.0,38.83,38.94,38.83,38.94,26500.0
2008-02-14 11:55:00,38.93,39.0,38.93,38.96,25600.0,38.93,39.0,38.93,38.96,25600.0
2008-02-14 12:00:00,38.97,38.98,38.85,38.87,42300.0,38.97,38.98,38.85,38.87,42300.0
2008-02-14 12:05:00,38.86,38.9,38.86,38.88,14300.0,38.86,38.9,38.86,38.88,14300.0
2008-02-14 12:10:00,38.9,38.94,38.9,38.93,14100.0,38.9,38.94,38.9,38.93,14100.0
2008-02-14 12:15:00,38.94,38.94,38.9,38.92,13800.0,38.94,38.94,38.9,38.92,13800.0
2008-02-14 12:20:00,38.9,38.96,38.9,38.93,31600.0,38.9,38.96,38.9,38.93,31600.0
2008-02-14 12:25:00,38.93,39.0,38.86,38.87,43400.0,38.93,39.0,38.86,38.87,43400.0
2008-02-14 12:30:00,38.86,38.94,38.81,38.85,45300.0,38.86,38.94,38.81,38.85,45300.0
2008-02-14 12:35:00,38.84,38.85,38.8,38.81,26800.0,38.84,38.85,38.8,38.81,26800.0
2008-02-14 12:40:00,38.82,38.83,38.79,38.8,15200.0,38.82,38.83,38.79,38.8,15200.0
2008-02-14 12:45:00,38.79,38.84,38.77,38.82,33600.0,38.79,38.84,38.77,38.82,33600.0
2008-02-14 12:50:00,38.81,38.92,38.81,38.92,27500.0,38.81,38.92,38.81,38.92,27500.0
2008-02-14 12:55:00,38.92,38.93,38.84,38.84,45300.0,38.92,38.93,38.84,38.84,45300.0
2008-02-14 13:00:00,38.83,38.88,38.82,38.87,13700.0,38.83,38.88,38.82,38.87,13700.0
2008-02-14 13:05:00,38.87,38.87,38.76,38.83,35000.0,38.87,38.87,38.76,38.83,35000.0
2008-02-14 13:10:00,38.83,38.84,38.73,38.8,40300.0,38.83,38.84,38.73,38.8,40300.0
2008-02-14 13:15:00,38.8,38.87,38.79,38.86,16100.0,38.8,38.87,38.79,38.86,16100.0
2008-02-14 13:20:00,38.86,38.86,38.71,38.74,26000.0,38.86,38.86,38.71,38.74,26000.0
2008-02-14 13:25:00,38.76,38.81,38.76,38.8,30700.0,38.76,38.81,38.76,38.8,30700.0
2008-02-14 13:30:00,38.8,38.8,38.73,38.77,54400.0,38.8,38.8,38.73,38.77,54400.0
2008-02-14 13:35:00,38.78,38.8,38.74,38.78,22700.0,38.78,38.8,38.74,38.78,22700.0
2008-02-14 13:40:00,38.77,38.8,38.74,38.8,50000.0,38.77,38.8,38.74,38.8,50000.0
2008-02-14 13:45:00,38.79,38.8,38.78,38.78,16900.0,38.79,38.8,38.78,38.78,16900.0
2008-02-14 13:50:00,38.78,38.78,38.73,38.78,68800.0,38.78,38.78,38.73,38.78,68800.0
2008-02-14 13:55:00,38.77,38.87,38.76,38.76,53400.0,38.77,38.87,38.76,38.76,53400.0
2008-02-14 14:00:00,38.76,38.81,38.76,38.78,16800.0,38.76,38.81,38.76,38.78,16800.0
2008-02-14 14:05:00,38.78,38.8,38.76,38.79,20800.0,38.78,38.8,38.76,38.79,20800.0
2008-02-14 14:10:00,38.78,38.78,38.74,38.75,14300.0,38.78,38.78,38.74,38.75,14300.0
2008-02-14 14:15:00,38.76,38.87,38.76,38.86,35700.0,38.76,38.87,38.76,38.86,35700.0
2008-02-14 14:20:00,38.87,38.93,38.84,38.92,25400.0,38.87,38.93,38.84,38.92,25400.0
2008-02-14 14:25:00,38.92,38.93,38.81,38.81,93700.0,38.92,38.93,38.81,38.81,93700.0
2008-02-14 14:30:00,38.82,38.83,38.73,38.73,28900.0,38.82,38.83,38.73,38.73,28900.0
2008-02-14 14:35:00,38.73,38.76,38.67,38.75,63000.0,38.73,38.76,38.67,38.75,63000.0
2008-02-14 14:40:00,38.75,38.75,38.72,38.75,40500.0,38.75,38.75,38.72,38.75,40500.0
2008-02-14 14:45:00,38.74,38.74,38.56,38.57,44000.0,38.74,38.74,38.56,38.57,44000.0
2008-02-14 14:50:00,38.58,38.66,38.58,38.65,65800.0,38.58,38.66,38.58,38.65,65800.0
2008-02-14 14:55:00,38.66,38.68,38.6,38.66,62200.0,38.66,38.68,38.6,38.66,62200.0
2008-02-14 15:00:00,38.66,38.66,38.57,38.59,34900.0,38.66,38.66,38.57,38.59,34900.0
2008-02-14 15:05:00,38.59,38.71,38.55,38.7,100000.0,38.59,38.71,38.55,38.7,100000.0
2008-02-14 15:10:00,38.7,38.82,38.7,38.82,47500.0,38.7,38.82,38.7,38.82,47500.0
2008-02-14 15:15:00,38.83,38.88,38.75,38.88,36700.0,38.83,38.88,38.75,38.88,36700.0
2008-02-14 15:20:00,38.88,38.89,38.84,38.88,30500.0,38.88,38.89,38.84,38.88,30500.0
2008-02-14 15:25:00,38.86,38.89,38.84,38.86,27600.0,38.86,38.89,38.84,38.86,27600.0
2008-02-14 15:30:00,38.85,38.9,38.84,38.88,31300.0,38.85,38.9,38.84,38.88,31300.0
2008-02-14 15:35:00,38.88,38.89,38.81,38.87,89000.0,38.88,38.89,38.81,38.87,89000.0
2008-02-14 15:40:00,38.86,38.86,38.78,38.83,49300.0,38.86,38.86,38.78,38.83,49300.0
2008-02-14 15:45:00,38.82,38.82,38.71,38.8,67100.0,38.82,38.82,38.71,38.8,67100.0
2008-02-14 15:50:00,38.79,38.81,38.73,38.73,115600.0,38.79,38.81,38.73,38.73,115600.0
2008-02-14 15:55:00,38.72,38.78,38.69,38.73,181600.0,38.72,38.78,38.69,38.73,181600.0
2008-02-15 09:30:00,38.51,38.73,38.22,38.45,322500.0,38.51,38.73,38.22,38.45,322500.0
2008-02-15 09:35:00,38.49,38.53,38.25,38.3,32000.0,38.49,38.53,38.25,38.3,32000.0
2008-02-15 09:40:00,38.3,38.39,38.11,38.12,49400.0,38.3,38.39,38.11,38.12,49400.0
2008-02-15 09:45:00,38.1,38.19,38.1,38.16,54500.0,38.1,38.19,38.1,38.16,54500.0
2008-02-15 09:50:00,38.15,38.36,38.11,38.2,47700.0,38.15,38.36,38.11,38.2,47700.0
2008-02-15 09:55:00,38.21,38.34,38.17,38.29,34600.0,38.21,38.34,38.17,38.29,34600.0
2008-02-15 10:00:00,38.26,38.32,38.15,38.23,149200.0,38.26,38.32,38.15,38.23,149200.0
2008-02-15 10:05:00,38.23,38.3,38.18,38.3,42600.0,38.23,38.3,38.18,38.3,42600.0
2008-02-15 10:10:00,38.3,38.4,38.28,38.35,34400.0,38.3,38.4,38.28,38.35,34400.0
2008-02-15 10:15:00,38.36,38.39,38.32,38.38,27900.0,38.36,38.39,38.32,38.38,27900.0
2008-02-15 10:20:00,38.38,38.4,38.35,38.4,47300.0,38.38,38.4,38.35,38.4,47300.0
2008-02-15 10:25:00,38.4,38.45,38.38,38.41,35500.0,38.4,38.45,38.38,38.41,35500.0
2008-02-15 10:30:00,38.4,38.64,38.4,38.57,45500.0,38.4,38.64,38.4,38.57,45500.0
2008-02-15 10:35:00,38.57,38.65,38.54,38.6,41700.0,38.57,38.65,38.54,38.6,41700.0
2008-02-15 10:40:00,38.6,38.63,38.52,38.52,45400.0,38.6,38.63,38.52,38.52,45400.0
2008-02-15 10:45:00,38.51,38.62,38.49,38.59,13000.0,38.51,38.62,38.49,38.59,13000.0
2008-02-15 10:50:00,38.59,38.63,38.42,38.42,129300.0,38.59,38.63,38.42,38.42,129300.0
2008-02-15 10:55:00,38.46,38.48,38.37,38.39,43000.0,38.46,38.48,38.37,38.39,43000.0
2008-02-15 11:00:00,38.4,38.48,38.39,38.44,21400.0,38.4,38.48,38.39,38.44,21400.0
2008-02-15 11:05:00,38.44,38.45,38.36,38.39,24700.0,38.44,38.45,38.36,38.39,24700.0
2008-02-15 11:10:00,38.39,38.45,38.37,38.42,16800.0,38.39,38.45,38.37,38.42,16800.0
2008-02-15 11:15:00,38.45,38.5,38.43,38.49,16300.0,38.45,38.5,38.43,38.49,16300.0
2008-02-15 11:20:00,38.48,38.49,38.33,38.35,32000.0,38.48,38.49,38.33,38.35,32000.0
2008-02-15 11:25:00,38.35,38.37,38.28,38.34,31300.0,38.35,38.37,38.28,38.34,31300.0
2008-02-15 11:30:00,38.34,38.34,38.27,38.33,12000.0,38.34,38.34,38.27,38.33,12000.0
2008-02-15 11:35:00,38.34,38.37,38.25,38.25,18200.0,38.34,38.37,38.25,38.25,18200.0
2008-02-15 11:40:00,38.26,38.3,38.25,38.3,21400.0,38.26,38.3,38.25,38.3,21400.0
2008-02-15 11:45:00,38.3,38.3,38.19,38.25,50500.0,38.3,38.3,38.19,38.25,50500.0
2008-02-15 11:50:00,38.27,38.38,38.23,38.38,23800.0,38.27,38.38,38.23,38.38,23800.0
2008-02-15 11:55:00,38.37,38.44,38.36,38.36,28600.0,38.37,38.44,38.36,38.36,28600.0
2008-02-15 12:00:00,38.36,38.46,38.35,38.39,70900.0,38.36,38.46,38.35,38.39,70900.0
2008-02-15 12:05:00,38.39,38.4,38.33,38.39,9500.0,38.39,38.4,38.33,38.39,9500.0
2008-02-15 12:10:00,38.4,38.43,38.38,38.42,18600.0,38.4,38.43,38.38,38.42,18600.0
2008-02-15 12:15:00,38.42,38.44,38.38,38.38,17900.0,38.42,38.44,38.38,38.38,17900.0
2008-02-15 12:20:00,38.39,38.4,38.28,38.28,29100.0,38.39,38.4,38.28,38.28,29100.0
2008-02-15 12:25:00,38.27,38.28,38.21,38.21,7500.0,38.27,38.28,38.21,38.21,7500.0
2008-02-15 12:30:00,38.21,38.26,38.19,38.19,43100.0,38.21,38.26,38.19,38.19,43100.0
2008-02-15 12:35:00,38.2,38.21,38.18,38.19,14500.0,38.2,38.21,38.18,38.19,14500.0
2008-02-15 12:40:00,38.2,38.2,38.16,38.16,13300.0,38.2,38.2,38.16,38.16,13300.0
2008-02-15 12:45:00,38.17,38.2,38.1,38.1,52500.0,38.17,38.2,38.1,38.1,52500.0
2008-02-15 12:50:00,38.13,38.14,38.1,38.14,8800.0,38.13,38.14,38.1,38.14,8800.0
2008-02-15 12:55:00,38.12,38.15,38.1,38.13,6400.0,38.12,38.15,38.1,38.13,6400.0
2008-02-15 13:00:00,38.15,38.15,38.11,38.12,7200.0,38.15,38.15,38.11,38.12,7200.0
2008-02-15 13:05:00,38.13,38.13,38.1,38.1,36200.0,38.13,38.13,38.1,38.1,36200.0
2008-02-15 13:10:00,38.1,38.2,38.1,38.2,13200.0,38.1,38.2,38.1,38.2,13200.0
2008-02-15 13:15:00,38.18,38.2,38.17,38.18,1800.0,38.18,38.2,38.17,38.18,1800.0
2008-02-15 13:20:00,38.18,38.2,38.1,38.1,46100.0,38.18,38.2,38.1,38.1,46100.0
2008-02-15 13:25:00,38.1,38.2,38.1,38.16,23000.0,38.1,38.2,38.1,38.16,23000.0
2008-02-15 13:30:00,38.16,38.18,38.12,38.13,8800.0,38.16,38.18,38.12,38.13,8800.0
2008-02-15 13:35:00,38.12,38.14,38.09,38.1,52400.0,38.12,38.14,38.09,38.1,52400.0
2008-02-15 13:40:00,38.09,38.1,38.03,38.1,66700.0,38.09,38.1,38.03,38.1,66700.0
2008-02-15 13:45:00,38.1,38.1,38.03,38.05,41500.0,38.1,38.1,38.03,38.05,41500.0
2008-02-15 13:50:00,38.04,38.15,38.04,38.09,21400.0,38.04,38.15,38.04,38.09,21400.0
2008-02-15 13:55:00,38.11,38.14,38.1,38.14,7000.0,38.11,38.14,38.1,38.14,7000.0
2008-02-15 14:00:00,38.13,38.15,38.0,38.08,56700.0,38.13,38.15,38.0,38.08,56700.0
2008-02-15 14:05:00,38.07,38.11,38.06,38.11,15700.0,38.07,38.11,38.06,38.11,15700.0
2008-02-15 14:10:00,38.11,38.11,38.07,38.1,5700.0,38.11,38.11,38.07,38.1,5700.0
2008-02-15 14:15:00,38.1,38.1,38.01,38.03,23200.0,38.1,38.1,38.01,38.03,23200.0
2008-02-15 14:20:00,38.03,38.04,37.99,38.0,24700.0,38.03,38.04,37.99,38.0,24700.0
2008-02-15 14:25:00,38.0,38.08,38.0,38.08,9700.0,38.0,38.08,38.0,38.08,9700.0
2008-02-15 14:30:00,38.09,38.13,38.09,38.13,18000.0,38.09,38.13,38.09,38.13,18000.0
2008-02-15 14:35:00,38.12,38.12,38.04,38.12,14200.0,38.12,38.12,38.04,38.12,14200.0
2008-02-15 14:40:00,38.14,38.23,38.12,38.19,53000.0,38.14,38.23,38.12,38.19,53000.0
2008-02-15 14:45:00,38.21,38.22,38.18,38.21,11500.0,38.21,38.22,38.18,38.21,11500.0
2008-02-15 14:50:00,38.21,38.21,38.01,38.07,111500.0,38.21,38.21,38.01,38.07,111500.0
2008-02-15 14:55:00,38.07,38.1,38.05,38.07,16500.0,38.07,38.1,38.05,38.07,16500.0
2008-02-15 15:00:00,38.08,38.1,38.01,38.05,25100.0,38.08,38.1,38.01,38.05,25100.0
2008-02-15 15:05:00,38.07,38.15,38.02,38.12,37400.0,38.07,38.15,38.02,38.12,37400.0
2008-02-15 15:10:00,38.12,38.17,38.03,38.16,59900.0,38.12,38.17,38.03,38.16,59900.0
2008-02-15 15:15:00,38.16,38.24,38.16,38.22,29400.0,38.16,38.24,38.16,38.22,29400.0
2008-02-15 15:20:00,38.22,38.22,38.09,38.16,32600.0,38.22,38.22,38.09,38.16,32600.0
2008-02-15 15:25:00,38.15,38.16,38.07,38.07,20900.0,38.15,38.16,38.07,38.07,20900.0
2008-02-15 15:30:00,38.08,38.15,38.05,38.1,61000.0,38.08,38.15,38.05,38.1,61000.0
2008-02-15 15:35:00,38.1,38.15,38.03,38.14,114200.0,38.1,38.15,38.03,38.14,114200.0
2008-02-15 15:40:00,38.14,38.14,38.08,38.09,27900.0,38.14,38.14,38.08,38.09,27900.0
2008-02-15 15:45:00,38.09,38.16,38.05,38.12,112900.0,38.09,38.16,38.05,38.12,112900.0
2008-02-15 15:50:00,38.11,38.13,38.03,38.06,95100.0,38.11,38.13,38.03,38.06,95100.0
2008-02-15 15:55:00,38.05,38.15,38.0,38.15,133300.0,38.05,38.15,38.0,38.15,133300.0
2008-02-19 09:30:00,39.02,39.24,38.88,39.12,106700.0,39.02,39.24,38.88,39.12,106700.0
2008-02-19 09:35:00,39.15,39.36,39.13,39.18,58800.0,39.15,39.36,39.13,39.18,58800.0
2008-02-19 09:40:00,39.18,39.29,39.04,39.26,63400.0,39.18,39.29,39.04,39.26,63400.0
2008-02-19 09:45:00,39.26,39.35,39.21,39.28,135500.0,39.26,39.35,39.21,39.28,135500.0
2008-02-19 09:50:00,39.28,39.28,39.1,39.21,54700.0,39.28,39.28,39.1,39.21,54700.0
2008-02-19 09:55:00,39.21,39.22,39.12,39.13,66200.0,39.21,39.22,39.12,39.13,66200.0
2008-02-19 10:00:00,39.13,39.21,39.13,39.16,54400.0,39.13,39.21,39.13,39.16,54400.0
2008-02-19 10:05:00,39.15,39.17,39.04,39.1,49300.0,39.15,39.17,39.04,39.1,49300.0
2008-02-19 10:10:00,39.1,39.14,39.06,39.08,17700.0,39.1,39.14,39.06,39.08,17700.0
2008-02-19 10:15:00,39.08,39.17,39.06,39.13,32800.0,39.08,39.17,39.06,39.13,32800.0
2008-02-19 10:20:00,39.13,39.14,39.06,39.08,45800.0,39.13,39.14,39.06,39.08,45800.0
2008-02-19 10:25:00,39.08,39.15,39.08,39.11,93100.0,39.08,39.15,39.08,39.11,93100.0
2008-02-19 10:30:00,39.12,39.14,38.98,39.02,67200.0,39.12,39.14,38.98,39.02,67200.0
2008-02-19 10:35:00,39.01,39.08,38.93,38.97,44700.0,39.01,39.08,38.93,38.97,44700.0
2008-02-19 10:40:00,38.98,38.98,38.91,38.91,25700.0,38.98,38.98,38.91,38.91,25700.0
2008-02-19 10:45:00,38.9,38.9,38.74,38.79,33200.0,38.9,38.9,38.74,38.79,33200.0
2008-02-19 10:50:00,38.79,38.85,38.78,38.79,36200.0,38.79,38.85,38.78,38.79,36200.0
2008-02-19 10:55:00,38.77,38.91,38.77,38.9,26600.0,38.77,38.91,38.77,38.9,26600.0
2008-02-19 11:00:00,38.89,38.92,38.81,38.83,33500.0,38.89,38.92,38.81,38.83,33500.0
2008-02-19 11:05:00,38.82,38.87,38.81,38.83,19700.0,38.82,38.87,38.81,38.83,19700.0
2008-02-19 11:10:00,38.83,38.83,38.72,38.74,32800.0,38.83,38.83,38.72,38.74,32800.0
2008-02-19 11:15:00,38.73,38.74,38.64,38.65,26600.0,38.73,38.74,38.64,38.65,26600.0
2008-02-19 11:20:00,38.64,38.67,38.6,38.64,37300.0,38.64,38.67,38.6,38.64,37300.0
2008-02-19 11:25:00,38.65,38.76,38.64,38.69,18700.0,38.65,38.76,38.64,38.69,18700.0
2008-02-19 11:30:00,38.7,38.83,38.69,38.81,26100.0,38.7,38.83,38.69,38.81,26100.0
2008-02-19 11:35:00,38.81,38.86,38.79,38.79,12700.0,38.81,38.86,38.79,38.79,12700.0
2008-02-19 11:40:00,38.79,38.81,38.76,38.77,13500.0,38.79,38.81,38.76,38.77,13500.0
2008-02-19 11:45:00,38.78,38.81,38.73,38.73,11100.0,38.78,38.81,38.73,38.73,11100.0
2008-02-19 11:50:00,38.73,38.77,38.71,38.74,12100.0,38.73,38.77,38.71,38.74,12100.0
2008-02-19 11:55:00,38.75,38.82,38.75,38.81,24400.0,38.75,38.82,38.75,38.81,24400.0
2008-02-19 12:00:00,38.82,38.83,38.77,38.78,12900.0,38.82,38.83,38.77,38.78,12900.0
2008-02-19 12:05:00,38.77,38.85,38.72,38.8,13500.0,38.77,38.85,38.72,38.8,13500.0
2008-02-19 12:10:00,38.79,38.83,38.78,38.79,16100.0,38.79,38.83,38.78,38.79,16100.0
2008-02-19 12:15:00,38.78,38.85,38.74,38.81,13700.0,38.78,38.85,38.74,38.81,13700.0
2008-02-19 12:20:00,38.8,38.91,38.8,38.84,10000.0,38.8,38.91,38.8,38.84,10000.0
2008-02-19 12:25:00,38.84,38.88,38.82,38.84,18900.0,38.84,38.88,38.82,38.84,18900.0
2008-02-19 12:30:00,38.82,38.82,38.75,38.76,23000.0,38.82,38.82,38.75,38.76,23000.0
2008-02-19 12:35:00,38.77,38.77,38.74,38.75,13200.0,38.77,38.77,38.74,38.75,13200.0
2008-02-19 12:40:00,38.75,38.79,38.75,38.78,6600.0,38.75,38.79,38.75,38.78,6600.0
2008-02-19 12:45:00,38.77,38.78,38.75,38.77,9300.0,38.77,38.78,38.75,38.77,9300.0
2008-02-19 12:50:00,38.78,38.81,38.78,38.79,6800.0,38.78,38.81,38.78,38.79,6800.0
2008-02-19 12:55:00,38.8,38.84,38.75,38.76,7400.0,38.8,38.84,38.75,38.76,7400.0
2008-02-19 13:00:00,38.76,38.85,38.76,38.76,14100.0,38.76,38.85,38.76,38.76,14100.0
2008-02-19 13:05:00,38.75,38.84,38.75,38.8,6700.0,38.75,38.84,38.75,38.8,6700.0
2008-02-19 13:10:00,38.8,38.88,38.78,38.86,9100.0,38.8,38.88,38.78,38.86,9100.0
2008-02-19 13:15:00,38.87,38.89,38.73,38.76,104900.0,38.87,38.89,38.73,38.76,104900.0
2008-02-19 13:20:00,38.77,38.78,38.67,38.73,53500.0,38.77,38.78,38.67,38.73,53500.0
2008-02-19 13:25:00,38.74,38.83,38.7,38.7,31600.0,38.74,38.83,38.7,38.7,31600.0
2008-02-19 13:30:00,38.7,38.72,38.59,38.67,39800.0,38.7,38.72,38.59,38.67,39800.0
2008-02-19 13:35:00,38.68,38.69,38.65,38.66,10400.0,38.68,38.69,38.65,38.66,10400.0
2008-02-19 13:40:00,38.67,38.68,38.62,38.62,23600.0,38.67,38.68,38.62,38.62,23600.0
2008-02-19 13:45:00,38.62,38.65,38.58,38.64,11600.0,38.62,38.65,38.58,38.64,11600.0
2008-02-19 13:50:00,38.62,38.64,38.61,38.62,18300.0,38.62,38.64,38.61,38.62,18300.0
2008-02-19 13:55:00,38.62,38.65,38.57,38.57,19400.0,38.62,38.65,38.57,38.57,19400.0
2008-02-19 14:00:00,38.58,38.6,38.53,38.54,35400.0,38.58,38.6,38.53,38.54,35400.0
2008-02-19 14:05:00,38.53,38.53,38.45,38.51,23900.0,38.53,38.53,38.45,38.51,23900.0
2008-02-19 14:10:00,38.5,38.53,38.49,38.51,26500.0,38.5,38.53,38.49,38.51,26500.0
2008-02-19 14:15:00,38.5,38.51,38.45,38.5,43900.0,38.5,38.51,38.45,38.5,43900.0
2008-02-19 14:20:00,38.48,38.49,38.45,38.49,48300.0,38.48,38.49,38.45,38.49,48300.0
2008-02-19 14:25:00,38.48,38.53,38.43,38.43,43500.0,38.48,38.53,38.43,38.43,43500.0
2008-02-19 14:30:00,38.43,38.45,38.32,38.32,28500.0,38.43,38.45,38.32,38.32,28500.0
2008-02-19 14:35:00,38.32,38.34,38.2,38.26,40900.0,38.32,38.34,38.2,38.26,40900.0
2008-02-19 14:40:00,38.26,38.32,38.21,38.26,39200.0,38.26,38.32,38.21,38.26,39200.0
2008-02-19 14:45:00,38.26,38.26,38.16,38.18,66200.0,38.26,38.26,38.16,38.18,66200.0
2008-02-19 14:50:00,38.15,38.18,38.09,38.16,42100.0,38.15,38.18,38.09,38.16,42100.0
2008-02-19 14:55:00,38.16,38.18,38.03,38.03,28200.0,38.16,38.18,38.03,38.03,28200.0
2008-02-19 15:00:00,38.02,38.05,37.93,37.98,69600.0,38.02,38.05,37.93,37.98,69600.0
2008-02-19 15:05:00,37.98,38.1,37.97,38.07,63700.0,37.98,38.1,37.97,38.07,63700.0
2008-02-19 15:10:00,38.08,38.15,38.05,38.13,48500.0,38.08,38.15,38.05,38.13,48500.0
2008-02-19 15:15:00,38.13,38.15,38.11,38.13,27700.0,38.13,38.15,38.11,38.13,27700.0
2008-02-19 15:20:00,38.13,38.17,38.04,38.04,59400.0,38.13,38.17,38.04,38.04,59400.0
2008-02-19 15:25:00,38.03,38.06,37.95,37.96,54900.0,38.03,38.06,37.95,37.96,54900.0
2008-02-19 15:30:00,37.95,37.97,37.9,37.91,174700.0,37.95,37.97,37.9,37.91,174700.0
2008-02-19 15:35:00,37.92,37.98,37.92,37.98,123600.0,37.92,37.98,37.92,37.98,123600.0
2008-02-19 15:40:00,37.98,37.98,37.94,37.97,51100.0,37.98,37.98,37.94,37.97,51100.0
2008-02-19 15:45:00,37.96,37.98,37.94,37.94,82500.0,37.96,37.98,37.94,37.94,82500.0
2008-02-19 15:50:00,37.94,37.95,37.89,37.93,89900.0,37.94,37.95,37.89,37.93,89900.0
2008-02-19 15:55:00,37.92,37.93,37.83,37.9,150000.0,37.92,37.93,37.83,37.9,150000.0
2008-02-20 09:30:00,37.98,38.0,37.59,37.83,119200.0,37.98,38.0,37.59,37.83,119200.0
2008-02-20 09:35:00,37.8,37.88,37.7,37.84,126500.0,37.8,37.88,37.7,37.84,126500.0
2008-02-20 09:40:00,37.84,38.06,37.81,38.06,41100.0,37.84,38.06,37.81,38.06,41100.0
2008-02-20 09:45:00,38.02,38.32,38.02,38.25,70600.0,38.02,38.32,38.02,38.25,70600.0
2008-02-20 09:50:00,38.25,38.37,38.22,38.29,71200.0,38.25,38.37,38.22,38.29,71200.0
2008-02-20 09:55:00,38.29,38.29,38.05,38.09,32500.0,38.29,38.29,38.05,38.09,32500.0
2008-02-20 10:00:00,38.09,38.15,38.01,38.08,64100.0,38.09,38.15,38.01,38.08,64100.0
2008-02-20 10:05:00,38.05,38.14,38.0,38.12,51700.0,38.05,38.14,38.0,38.12,51700.0
2008-02-20 10:10:00,38.12,38.15,38.07,38.15,29500.0,38.12,38.15,38.07,38.15,29500.0
2008-02-20 10:15:00,38.13,38.2,38.06,38.2,29700.0,38.13,38.2,38.06,38.2,29700.0
2008-02-20 10:20:00,38.2,38.29,38.15,38.27,176600.0,38.2,38.29,38.15,38.27,176600.0
2008-02-20 10:25:00,38.27,38.32,38.24,38.27,212000.0,38.27,38.32,38.24,38.27,212000.0
2008-02-20 10:30:00,38.25,38.27,38.12,38.12,23500.0,38.25,38.27,38.12,38.12,23500.0
2008-02-20 10:35:00,38.12,38.29,38.1,38.29,25500.0,38.12,38.29,38.1,38.29,25500.0
2008-02-20 10:40:00,38.27,38.3,38.11,38.21,52600.0,38.27,38.3,38.11,38.21,52600.0
2008-02-20 10:45:00,38.19,38.3,38.18,38.26,46600.0,38.19,38.3,38.18,38.26,46600.0
2008-02-20 10:50:00,38.26,38.29,38.23,38.27,47300.0,38.26,38.29,38.23,38.27,47300.0
2008-02-20 10:55:00,38.27,38.3,38.24,38.29,24600.0,38.27,38.3,38.24,38.29,24600.0
2008-02-20 11:00:00,38.28,38.3,38.24,38.3,29800.0,38.28,38.3,38.24,38.3,29800.0
2008-02-20 11:05:00,38.3,38.3,38.24,38.25,27500.0,38.3,38.3,38.24,38.25,27500.0
2008-02-20 11:10:00,38.25,38.3,38.21,38.25,43600.0,38.25,38.3,38.21,38.25,43600.0
2008-02-20 11:15:00,38.24,38.31,38.23,38.28,70700.0,38.24,38.31,38.23,38.28,70700.0
2008-02-20 11:20:00,38.27,38.34,38.26,38.3,24500.0,38.27,38.34,38.26,38.3,24500.0
2008-02-20 11:25:00,38.3,38.36,38.29,38.36,20500.0,38.3,38.36,38.29,38.36,20500.0
2008-02-20 11:30:00,38.33,38.35,38.31,38.33,17500.0,38.33,38.35,38.31,38.33,17500.0
2008-02-20 11:35:00,38.31,38.35,38.29,38.32,18300.0,38.31,38.35,38.29,38.32,18300.0
2008-02-20 11:40:00,38.3,38.33,38.26,38.26,8800.0,38.3,38.33,38.26,38.26,8800.0
2008-02-20 11:45:00,38.25,38.27,38.19,38.2,34900.0,38.25,38.27,38.19,38.2,34900.0
2008-02-20 11:50:00,38.2,38.23,38.19,38.2,33000.0,38.2,38.23,38.19,38.2,33000.0
2008-02-20 11:55:00,38.2,38.27,38.19,38.2,57700.0,38.2,38.27,38.19,38.2,57700.0
2008-02-20 12:00:00,38.21,38.33,38.19,38.29,41900.0,38.21,38.33,38.19,38.29,41900.0
2008-02-20 12:05:00,38.29,38.36,38.29,38.33,58600.0,38.29,38.36,38.29,38.33,58600.0
2008-02-20 12:10:00,38.32,38.48,38.3,38.43,64400.0,38.32,38.48,38.3,38.43,64400.0
2008-02-20 12:15:00,38.43,38.52,38.41,38.48,91200.0,38.43,38.52,38.41,38.48,91200.0
2008-02-20 12:20:00,38.49,38.52,38.4,38.45,102000.0,38.49,38.52,38.4,38.45,102000.0
2008-02-20 12:25:00,38.45,38.51,38.44,38.48,56900.0,38.45,38.51,38.44,38.48,56900.0
2008-02-20 12:30:00,38.48,38.52,38.45,38.45,44500.0,38.48,38.52,38.45,38.45,44500.0
2008-02-20 12:35:00,38.45,38.5,38.44,38.48,39300.0,38.45,38.5,38.44,38.48,39300.0
2008-02-20 12:40:00,38.48,38.5,38.44,38.49,20500.0,38.48,38.5,38.44,38.49,20500.0
2008-02-20 12:45:00,38.49,38.52,38.29,38.32,60800.0,38.49,38.52,38.29,38.32,60800.0
2008-02-20 12:50:00,38.32,38.38,38.27,38.27,42100.0,38.32,38.38,38.27,38.27,42100.0
2008-02-20 12:55:00,38.29,38.3,38.2,38.22,92500.0,38.29,38.3,38.2,38.22,92500.0
2008-02-20 13:00:00,38.22,38.27,38.21,38.26,33400.0,38.22,38.27,38.21,38.26,33400.0
2008-02-20 13:05:00,38.26,38.35,38.23,38.31,56200.0,38.26,38.35,38.23,38.31,56200.0
2008-02-20 13:10:00,38.3,38.33,38.21,38.21,42300.0,38.3,38.33,38.21,38.21,42300.0
2008-02-20 13:15:00,38.21,38.27,38.19,38.2,38700.0,38.21,38.27,38.19,38.2,38700.0
2008-02-20 13:20:00,38.19,38.26,38.18,38.2,132600.0,38.19,38.26,38.18,38.2,132600.0
2008-02-20 13:25:00,38.2,38.24,38.18,38.2,21400.0,38.2,38.24,38.18,38.2,21400.0
2008-02-20 13:30:00,38.2,38.25,38.16,38.23,35500.0,38.2,38.25,38.16,38.23,35500.0
2008-02-20 13:35:00,38.23,38.26,38.21,38.26,15300.0,38.23,38.26,38.21,38.26,15300.0
2008-02-20 13:40:00,38.27,38.36,38.26,38.36,21200.0,38.27,38.36,38.26,38.36,21200.0
2008-02-20 13:45:00,38.37,38.4,38.29,38.31,27700.0,38.37,38.4,38.29,38.31,27700.0
2008-02-20 13:50:00,38.31,38.33,38.28,38.31,49500.0,38.31,38.33,38.28,38.31,49500.0
2008-02-20 13:55:00,38.3,38.42,38.26,38.32,56400.0,38.3,38.42,38.26,38.32,56400.0
2008-02-20 14:00:00,38.32,38.4,38.2,38.2,83000.0,38.32,38.4,38.2,38.2,83000.0
2008-02-20 14:05:00,38.22,38.28,38.2,38.2,33300.0,38.22,38.28,38.2,38.2,33300.0
2008-02-20 14:10:00,38.2,38.24,38.09,38.2,282300.0,38.2,38.24,38.09,38.2,282300.0
2008-02-20 14:15:00,38.2,38.3,38.16,38.17,18500.0,38.2,38.3,38.16,38.17,18500.0
2008-02-20 14:20:00,38.17,38.25,38.16,38.21,21500.0,38.17,38.25,38.16,38.21,21500.0
2008-02-20 14:25:00,38.19,38.26,38.19,38.24,15900.0,38.19,38.26,38.19,38.24,15900.0
2008-02-20 14:30:00,38.24,38.32,38.22,38.28,30700.0,38.24,38.32,38.22,38.28,30700.0
2008-02-20 14:35:00,38.28,38.33,38.28,38.3,30400.0,38.28,38.33,38.28,38.3,30400.0
2008-02-20 14:40:00,38.3,38.33,38.27,38.31,22800.0,38.3,38.33,38.27,38.31,22800.0
2008-02-20 14:45:00,38.31,38.42,38.3,38.41,66100.0,38.31,38.42,38.3,38.41,66100.0
2008-02-20 14:50:00,38.42,38.52,38.4,38.45,48900.0,38.42,38.52,38.4,38.45,48900.0
2008-02-20 14:55:00,38.47,38.56,38.42,38.46,74100.0,38.47,38.56,38.42,38.46,74100.0
2008-02-20 15:00:00,38.46,38.61,38.45,38.56,81700.0,38.46,38.61,38.45,38.56,81700.0
2008-02-20 15:05:00,38.54,38.61,38.52,38.58,57000.0,38.54,38.61,38.52,38.58,57000.0
2008-02-20 15:10:00,38.58,38.64,38.51,38.52,55200.0,38.58,38.64,38.51,38.52,55200.0
2008-02-20 15:15:00,38.53,38.59,38.52,38.55,61400.0,38.53,38.59,38.52,38.55,61400.0
2008-02-20 15:20:00,38.55,38.61,38.47,38.5,70900.0,38.55,38.61,38.47,38.5,70900.0
2008-02-20 15:25:00,38.51,38.55,38.45,38.46,47900.0,38.51,38.55,38.45,38.46,47900.0
2008-02-20 15:30:00,38.47,38.48,38.32,38.38,119500.0,38.47,38.48,38.32,38.38,119500.0
2008-02-20 15:35:00,38.38,38.43,38.35,38.39,78400.0,38.38,38.43,38.35,38.39,78400.0
2008-02-20 15:40:00,38.39,38.44,38.35,38.36,65000.0,38.39,38.44,38.35,38.36,65000.0
2008-02-20 15:45:00,38.35,38.38,38.32,38.34,78000.0,38.35,38.38,38.32,38.34,78000.0
2008-02-20 15:50:00,38.36,38.41,38.31,38.33,84500.0,38.36,38.41,38.31,38.33,84500.0
2008-02-20 15:55:00,38.33,38.39,38.3,38.39,113900.0,38.33,38.39,38.3,38.39,113900.0
2008-02-21 09:30:00,38.61,38.77,38.39,38.64,65300.0,38.61,38.77,38.39,38.64,65300.0
2008-02-21 09:35:00,38.64,38.89,38.55,38.86,29700.0,38.64,38.89,38.55,38.86,29700.0
2008-02-21 09:40:00,38.88,39.06,38.85,39.06,65300.0,38.88,39.06,38.85,39.06,65300.0
2008-02-21 09:45:00,39.07,39.13,38.98,39.01,46600.0,39.07,39.13,38.98,39.01,46600.0
2008-02-21 09:50:00,39.01,39.05,38.97,38.98,20600.0,39.01,39.05,38.97,38.98,20600.0
2008-02-21 09:55:00,38.98,39.0,38.93,38.93,46900.0,38.98,39.0,38.93,38.93,46900.0
2008-02-21 10:00:00,38.93,38.95,38.83,38.87,89600.0,38.93,38.95,38.83,38.87,89600.0
2008-02-21 10:05:00,38.88,38.89,38.75,38.86,57100.0,38.88,38.89,38.75,38.86,57100.0
2008-02-21 10:10:00,38.84,38.88,38.78,38.87,34900.0,38.84,38.88,38.78,38.87,34900.0
2008-02-21 10:15:00,38.87,39.0,38.87,38.99,54600.0,38.87,39.0,38.87,38.99,54600.0
2008-02-21 10:20:00,38.99,39.03,38.98,39.03,15400.0,38.99,39.03,38.98,39.03,15400.0
2008-02-21 10:25:00,39.03,39.09,38.94,39.01,47300.0,39.03,39.09,38.94,39.01,47300.0
2008-02-21 10:30:00,39.01,39.03,38.89,38.98,54400.0,39.01,39.03,38.89,38.98,54400.0
2008-02-21 10:35:00,38.99,38.99,38.94,38.95,25800.0,38.99,38.99,38.94,38.95,25800.0
2008-02-21 10:40:00,38.95,38.96,38.91,38.95,55000.0,38.95,38.96,38.91,38.95,55000.0
2008-02-21 10:45:00,38.95,39.0,38.94,39.0,53700.0,38.95,39.0,38.94,39.0,53700.0
2008-02-21 10:50:00,39.01,39.07,39.0,39.03,48900.0,39.01,39.07,39.0,39.03,48900.0
2008-02-21 10:55:00,39.03,39.04,38.96,38.96,41000.0,39.03,39.04,38.96,38.96,41000.0
2008-02-21 11:00:00,38.95,39.0,38.94,38.95,32700.0,38.95,39.0,38.94,38.95,32700.0
2008-02-21 11:05:00,38.95,39.01,38.94,38.97,30400.0,38.95,39.01,38.94,38.97,30400.0
2008-02-21 11:10:00,38.97,38.98,38.93,38.94,38500.0,38.97,38.98,38.93,38.94,38500.0
2008-02-21 11:15:00,38.94,38.95,38.92,38.93,22100.0,38.94,38.95,38.92,38.93,22100.0
2008-02-21 11:20:00,38.94,38.94,38.76,38.76,38400.0,38.94,38.94,38.76,38.76,38400.0
2008-02-21 11:25:00,38.76,38.82,38.73,38.76,24800.0,38.76,38.82,38.73,38.76,24800.0
2008-02-21 11:30:00,38.75,38.86,38.74,38.77,63600.0,38.75,38.86,38.74,38.77,63600.0
2008-02-21 11:35:00,38.77,38.84,38.75,38.83,40600.0,38.77,38.84,38.75,38.83,40600.0
2008-02-21 11:40:00,38.84,38.85,38.83,38.85,45800.0,38.84,38.85,38.83,38.85,45800.0
2008-02-21 11:45:00,38.84,38.88,38.83,38.86,35800.0,38.84,38.88,38.83,38.86,35800.0
2008-02-21 11:50:00,38.86,38.87,38.83,38.85,44200.0,38.86,38.87,38.83,38.85,44200.0
2008-02-21 11:55:00,38.85,38.86,38.83,38.85,48000.0,38.85,38.86,38.83,38.85,48000.0
2008-02-21 12:00:00,38.84,38.85,38.79,38.79,37000.0,38.84,38.85,38.79,38.79,37000.0
2008-02-21 12:05:00,38.79,38.79,38.68,38.7,57300.0,38.79,38.79,38.68,38.7,57300.0
2008-02-21 12:10:00,38.7,38.71,38.68,38.69,40600.0,38.7,38.71,38.68,38.69,40600.0
2008-02-21 12:15:00,38.69,38.72,38.59,38.61,77500.0,38.69,38.72,38.59,38.61,77500.0
2008-02-21 12:20:00,38.61,38.67,38.58,38.67,54400.0,38.61,38.67,38.58,38.67,54400.0
2008-02-21 12:25:00,38.67,38.71,38.67,38.7,31100.0,38.67,38.71,38.67,38.7,31100.0
2008-02-21 12:30:00,38.7,38.8,38.68,38.8,67400.0,38.7,38.8,38.68,38.8,67400.0
2008-02-21 12:35:00,38.8,38.95,38.77,38.85,147300.0,38.8,38.95,38.77,38.85,147300.0
2008-02-21 12:40:00,38.85,39.17,38.85,39.15,167900.0,38.85,39.17,38.85,39.15,167900.0
2008-02-21 12:45:00,39.14,39.14,39.05,39.07,107700.0,39.14,39.14,39.05,39.07,107700.0
2008-02-21 12:50:00,39.07,39.08,38.98,38.98,78300.0,39.07,39.08,38.98,38.98,78300.0
2008-02-21 12:55:00,38.98,39.12,38.96,39.11,202200.0,38.98,39.12,38.96,39.11,202200.0
2008-02-21 13:00:00,39.12,39.12,39.03,39.06,46200.0,39.12,39.12,39.03,39.06,46200.0
2008-02-21 13:05:00,39.07,39.21,39.05,39.19,48600.0,39.07,39.21,39.05,39.19,48600.0
2008-02-21 13:10:00,39.19,39.19,39.0,39.01,96400.0,39.19,39.19,39.0,39.01,96400.0
2008-02-21 13:15:00,39.0,39.11,38.99,39.09,48700.0,39.0,39.11,38.99,39.09,48700.0
2008-02-21 13:20:00,39.09,39.13,39.07,39.12,67000.0,39.09,39.13,39.07,39.12,67000.0
2008-02-21 13:25:00,39.13,39.14,39.11,39.13,64300.0,39.13,39.14,39.11,39.13,64300.0
2008-02-21 13:30:00,39.12,39.13,39.04,39.05,63100.0,39.12,39.13,39.04,39.05,63100.0
2008-02-21 13:35:00,39.05,39.05,38.85,38.85,230700.0,39.05,39.05,38.85,38.85,230700.0
2008-02-21 13:40:00,38.85,38.9,38.84,38.85,68300.0,38.85,38.9,38.84,38.85,68300.0
2008-02-21 13:45:00,38.87,38.91,38.85,38.86,40200.0,38.87,38.91,38.85,38.86,40200.0
2008-02-21 13:50:00,38.86,38.89,38.83,38.86,62100.0,38.86,38.89,38.83,38.86,62100.0
2008-02-21 13:55:00,38.86,38.88,38.86,38.88,35200.0,38.86,38.88,38.86,38.88,35200.0
2008-02-21 14:00:00,38.87,38.9,38.87,38.89,60800.0,38.87,38.9,38.87,38.89,60800.0
2008-02-21 14:05:00,38.89,38.95,38.87,38.94,49800.0,38.89,38.95,38.87,38.94,49800.0
2008-02-21 14:10:00,38.93,38.94,38.85,38.91,60000.0,38.93,38.94,38.85,38.91,60000.0
2008-02-21 14:15:00,38.92,38.94,38.87,38.94,34900.0,38.92,38.94,38.87,38.94,34900.0
2008-02-21 14:20:00,38.94,39.05,38.93,39.02,80700.0,38.94,39.05,38.93,39.02,80700.0
2008-02-21 14:25:00,39.04,39.09,38.99,39.03,39100.0,39.04,39.09,38.99,39.03,39100.0
2008-02-21 14:30:00,39.04,39.07,39.01,39.05,42500.0,39.04,39.07,39.01,39.05,42500.0
2008-02-21 14:35:00,39.06,39.07,39.05,39.06,19200.0,39.06,39.07,39.05,39.06,19200.0
2008-02-21 14:40:00,39.06,39.06,39.02,39.02,56500.0,39.06,39.06,39.02,39.02,56500.0
2008-02-21 14:45:00,39.02,39.02,38.96,38.98,54600.0,39.02,39.02,38.96,38.98,54600.0
2008-02-21 14:50:00,38.97,39.03,38.97,39.01,87700.0,38.97,39.03,38.97,39.01,87700.0
2008-02-21 14:55:00,39.01,39.04,38.99,39.02,49300.0,39.01,39.04,38.99,39.02,49300.0
2008-02-21 15:00:00,39.02,39.04,38.9,38.9,49200.0,39.02,39.04,38.9,38.9,49200.0
2008-02-21 15:05:00,38.9,38.91,38.81,38.82,79000.0,38.9,38.91,38.81,38.82,79000.0
2008-02-21 15:10:00,38.81,38.86,38.79,38.85,47800.0,38.81,38.86,38.79,38.85,47800.0
2008-02-21 15:15:00,38.85,38.95,38.85,38.94,46400.0,38.85,38.95,38.85,38.94,46400.0
2008-02-21 15:20:00,38.93,38.99,38.9,38.98,56800.0,38.93,38.99,38.9,38.98,56800.0
2008-02-21 15:25:00,38.98,38.99,38.9,38.93,57100.0,38.98,38.99,38.9,38.93,57100.0
2008-02-21 15:30:00,38.93,38.98,38.93,38.95,45200.0,38.93,38.98,38.93,38.95,45200.0
2008-02-21 15:35:00,38.96,38.97,38.86,38.87,61100.0,38.96,38.97,38.86,38.87,61100.0
2008-02-21 15:40:00,38.86,38.93,38.85,38.91,104700.0,38.86,38.93,38.85,38.91,104700.0
2008-02-21 15:45:00,38.91,38.94,38.89,38.9,96000.0,38.91,38.94,38.89,38.9,96000.0
2008-02-21 15:50:00,38.89,38.9,38.76,38.85,275000.0,38.89,38.9,38.76,38.85,275000.0
2008-02-21 15:55:00,38.85,38.99,38.85,38.99,312800.0,38.85,38.99,38.85,38.99,312800.0
2008-02-22 09:30:00,39.41,39.41,39.0,39.14,58000.0,39.41,39.41,39.0,39.14,58000.0
2008-02-22 09:35:00,39.15,39.53,39.14,39.52,69300.0,39.15,39.53,39.14,39.52,69300.0
2008-02-22 09:40:00,39.53,39.78,39.45,39.49,167100.0,39.53,39.78,39.45,39.49,167100.0
2008-02-22 09:45:00,39.48,39.51,39.42,39.43,52000.0,39.48,39.51,39.42,39.43,52000.0
2008-02-22 09:50:00,39.43,39.46,39.27,39.35,38400.0,39.43,39.46,39.27,39.35,38400.0
2008-02-22 09:55:00,39.35,39.49,39.22,39.48,63100.0,39.35,39.49,39.22,39.48,63100.0
2008-02-22 10:00:00,39.48,39.53,39.33,39.37,84100.0,39.48,39.53,39.33,39.37,84100.0
2008-02-22 10:05:00,39.34,39.34,39.11,39.21,49000.0,39.34,39.34,39.11,39.21,49000.0
2008-02-22 10:10:00,39.2,39.23,39.08,39.16,41500.0,39.2,39.23,39.08,39.16,41500.0
2008-02-22 10:15:00,39.12,39.15,39.04,39.05,44200.0,39.12,39.15,39.04,39.05,44200.0
2008-02-22 10:20:00,39.05,39.05,38.85,38.85,64800.0,39.05,39.05,38.85,38.85,64800.0
2008-02-22 10:25:00,38.87,39.11,38.85,39.0,52400.0,38.87,39.11,38.85,39.0,52400.0
2008-02-22 10:30:00,39.01,39.05,38.96,38.99,66500.0,39.01,39.05,38.96,38.99,66500.0
2008-02-22 10:35:00,38.99,39.06,38.99,39.05,62500.0,38.99,39.06,38.99,39.05,62500.0
2008-02-22 10:40:00,39.04,39.09,39.03,39.05,104000.0,39.04,39.09,39.03,39.05,104000.0
2008-02-22 10:45:00,39.03,39.1,39.0,39.06,46500.0,39.03,39.1,39.0,39.06,46500.0
2008-02-22 10:50:00,39.07,39.07,39.0,39.03,56500.0,39.07,39.07,39.0,39.03,56500.0
2008-02-22 10:55:00,39.02,39.08,39.0,39.06,62600.0,39.02,39.08,39.0,39.06,62600.0
2008-02-22 11:00:00,39.05,39.17,39.0,39.02,45400.0,39.05,39.17,39.0,39.02,45400.0
2008-02-22 11:05:00,39.02,39.08,38.99,39.02,22700.0,39.02,39.08,38.99,39.02,22700.0
2008-02-22 11:10:00,39.0,39.09,39.0,39.06,25100.0,39.0,39.09,39.0,39.06,25100.0
2008-02-22 11:15:00,39.07,39.25,39.07,39.25,39200.0,39.07,39.25,39.07,39.25,39200.0
2008-02-22 11:20:00,39.26,39.27,39.19,39.25,33400.0,39.26,39.27,39.19,39.25,33400.0
2008-02-22 11:25:00,39.25,39.28,39.17,39.25,37400.0,39.25,39.28,39.17,39.25,37400.0
2008-02-22 11:30:00,39.25,39.37,39.24,39.36,51200.0,39.25,39.37,39.24,39.36,51200.0
2008-02-22 11:35:00,39.36,39.4,39.34,39.39,66600.0,39.36,39.4,39.34,39.39,66600.0
2008-02-22 11:40:00,39.38,39.39,39.11,39.11,36200.0,39.38,39.39,39.11,39.11,36200.0
2008-02-22 11:45:00,39.13,39.21,39.05,39.09,16900.0,39.13,39.21,39.05,39.09,16900.0
2008-02-22 11:50:00,39.1,39.14,39.08,39.09,17700.0,39.1,39.14,39.08,39.09,17700.0
2008-02-22 11:55:00,39.09,39.13,39.06,39.11,48800.0,39.09,39.13,39.06,39.11,48800.0
2008-02-22 12:00:00,39.12,39.13,39.08,39.11,36500.0,39.12,39.13,39.08,39.11,36500.0
2008-02-22 12:05:00,39.11,39.12,39.08,39.1,26500.0,39.11,39.12,39.08,39.1,26500.0
2008-02-22 12:10:00,39.09,39.09,38.97,38.99,43600.0,39.09,39.09,38.97,38.99,43600.0
2008-02-22 12:15:00,38.98,39.01,38.96,39.01,19700.0,38.98,39.01,38.96,39.01,19700.0
2008-02-22 12:20:00,39.0,39.03,38.98,39.02,20300.0,39.0,39.03,38.98,39.02,20300.0
2008-02-22 12:25:00,39.0,39.07,39.0,39.05,23200.0,39.0,39.07,39.0,39.05,23200.0
2008-02-22 12:30:00,39.05,39.12,39.03,39.07,30700.0,39.05,39.12,39.03,39.07,30700.0
2008-02-22 12:35:00,39.08,39.16,39.05,39.08,19200.0,39.08,39.16,39.05,39.08,19200.0
2008-02-22 12:40:00,39.07,39.11,39.03,39.11,22900.0,39.07,39.11,39.03,39.11,22900.0
2008-02-22 12:45:00,39.12,39.13,39.03,39.1,22600.0,39.12,39.13,39.03,39.1,22600.0
2008-02-22 12:50:00,39.1,39.13,39.01,39.05,32700.0,39.1,39.13,39.01,39.05,32700.0
2008-02-22 12:55:00,39.05,39.12,39.04,39.08,16800.0,39.05,39.12,39.04,39.08,16800.0
2008-02-22 13:00:00,39.07,39.1,39.04,39.07,13700.0,39.07,39.1,39.04,39.07,13700.0
2008-02-22 13:05:00,39.07,39.13,39.02,39.1,17100.0,39.07,39.13,39.02,39.1,17100.0
2008-02-22 13:10:00,39.09,39.1,39.05,39.07,13500.0,39.09,39.1,39.05,39.07,13500.0
2008-02-22 13:15:00,39.07,39.17,39.0,39.02,36300.0,39.07,39.17,39.0,39.02,36300.0
2008-02-22 13:20:00,39.02,39.03,39.0,39.01,49000.0,39.02,39.03,39.0,39.01,49000.0
2008-02-22 13:25:00,39.0,39.03,38.99,39.0,58600.0,39.0,39.03,38.99,39.0,58600.0
2008-02-22 13:30:00,38.99,39.02,38.97,38.97,85600.0,38.99,39.02,38.97,38.97,85600.0
2008-02-22 13:35:00,38.97,38.98,38.95,38.95,89800.0,38.97,38.98,38.95,38.95,89800.0
2008-02-22 13:40:00,38.96,38.96,38.94,38.95,121600.0,38.96,38.96,38.94,38.95,121600.0
2008-02-22 13:45:00,38.94,38.96,38.89,38.9,104500.0,38.94,38.96,38.89,38.9,104500.0
2008-02-22 13:50:00,38.91,38.91,38.81,38.84,76800.0,38.91,38.91,38.81,38.84,76800.0
2008-02-22 13:55:00,38.84,38.89,38.78,38.79,63000.0,38.84,38.89,38.78,38.79,63000.0
2008-02-22 14:00:00,38.79,38.87,38.74,38.78,64600.0,38.79,38.87,38.74,38.78,64600.0
2008-02-22 14:05:00,38.8,38.82,38.7,38.73,26100.0,38.8,38.82,38.7,38.73,26100.0
2008-02-22 14:10:00,38.73,38.76,38.67,38.69,72000.0,38.73,38.76,38.67,38.69,72000.0
2008-02-22 14:15:00,38.68,38.75,38.65,38.72,82000.0,38.68,38.75,38.65,38.72,82000.0
2008-02-22 14:20:00,38.73,38.75,38.63,38.67,71500.0,38.73,38.75,38.63,38.67,71500.0
2008-02-22 14:25:00,38.67,38.69,38.58,38.64,73400.0,38.67,38.69,38.58,38.64,73400.0
2008-02-22 14:30:00,38.63,38.66,38.47,38.47,111000.0,38.63,38.66,38.47,38.47,111000.0
2008-02-22 14:35:00,38.48,38.61,38.48,38.57,62900.0,38.48,38.61,38.48,38.57,62900.0
2008-02-22 14:40:00,38.58,38.67,38.52,38.6,51400.0,38.58,38.67,38.52,38.6,51400.0
2008-02-22 14:45:00,38.6,38.63,38.59,38.62,33100.0,38.6,38.63,38.59,38.62,33100.0
2008-02-22 14:50:00,38.62,38.68,38.6,38.62,31500.0,38.62,38.68,38.6,38.62,31500.0
2008-02-22 14:55:00,38.61,38.73,38.56,38.56,90800.0,38.61,38.73,38.56,38.56,90800.0
2008-02-22 15:00:00,38.55,38.58,38.5,38.55,126900.0,38.55,38.58,38.5,38.55,126900.0
2008-02-22 15:05:00,38.55,38.61,38.52,38.57,54900.0,38.55,38.61,38.52,38.57,54900.0
2008-02-22 15:10:00,38.58,38.58,38.39,38.48,120200.0,38.58,38.58,38.39,38.48,120200.0
2008-02-22 15:15:00,38.48,38.48,38.29,38.3,118500.0,38.48,38.48,38.29,38.3,118500.0
2008-02-22 15:20:00,38.3,38.36,38.23,38.27,147300.0,38.3,38.36,38.23,38.27,147300.0
2008-02-22 15:25:00,38.27,38.38,38.24,38.38,110300.0,38.27,38.38,38.24,38.38,110300.0
2008-02-22 15:30:00,38.38,38.57,38.37,38.56,152200.0,38.38,38.57,38.37,38.56,152200.0
2008-02-22 15:35:00,38.56,38.67,38.56,38.64,164600.0,38.56,38.67,38.56,38.64,164600.0
2008-02-22 15:40:00,38.64,38.65,38.35,38.4,266900.0,38.64,38.65,38.35,38.4,266900.0
2008-02-22 15:45:00,38.39,38.4,38.24,38.34,288900.0,38.39,38.4,38.24,38.34,288900.0
2008-02-22 15:50:00,38.34,38.35,38.19,38.28,370900.0,38.34,38.35,38.19,38.28,370900.0
2008-02-22 15:55:00,38.28,38.6,38.26,38.6,234400.0,38.28,38.6,38.26,38.6,234400.0
2008-02-25 09:30:00,38.88,39.53,38.81,39.38,109200.0,38.88,39.53,38.81,39.38,109200.0
2008-02-25 09:35:00,39.31,39.43,39.08,39.15,86700.0,39.31,39.43,39.08,39.15,86700.0
2008-02-25 09:40:00,39.17,39.29,39.01,39.22,59200.0,39.17,39.29,39.01,39.22,59200.0
2008-02-25 09:45:00,39.22,39.5,39.2,39.48,89100.0,39.22,39.5,39.2,39.48,89100.0
2008-02-25 09:50:00,39.49,39.6,39.22,39.27,64800.0,39.49,39.6,39.22,39.27,64800.0
2008-02-25 09:55:00,39.26,39.27,39.21,39.23,38800.0,39.26,39.27,39.21,39.23,38800.0
2008-02-25 10:00:00,39.23,39.4,39.17,39.24,47100.0,39.23,39.4,39.17,39.24,47100.0
2008-02-25 10:05:00,39.25,39.33,39.2,39.26,32400.0,39.25,39.33,39.2,39.26,32400.0
2008-02-25 10:10:00,39.25,39.34,39.2,39.26,36500.0,39.25,39.34,39.2,39.26,36500.0
2008-02-25 10:15:00,39.27,39.54,39.25,39.53,74900.0,39.27,39.54,39.25,39.53,74900.0
2008-02-25 10:20:00,39.53,39.55,39.32,39.4,57200.0,39.53,39.55,39.32,39.4,57200.0
2008-02-25 10:25:00,39.4,39.5,39.31,39.37,64900.0,39.4,39.5,39.31,39.37,64900.0
2008-02-25 10:30:00,39.38,39.5,39.26,39.48,145300.0,39.38,39.5,39.26,39.48,145300.0
2008-02-25 10:35:00,39.49,39.52,39.31,39.31,56300.0,39.49,39.52,39.31,39.31,56300.0
2008-02-25 10:40:00,39.31,39.41,39.27,39.29,79500.0,39.31,39.41,39.27,39.29,79500.0
2008-02-25 10:45:00,39.28,39.4,39.22,39.37,39700.0,39.28,39.4,39.22,39.37,39700.0
2008-02-25 10:50:00,39.37,39.39,39.12,39.13,81100.0,39.37,39.39,39.12,39.13,81100.0
2008-02-25 10:55:00,39.12,39.13,38.97,38.97,49900.0,39.12,39.13,38.97,38.97,49900.0
2008-02-25 11:00:00,38.98,39.08,38.86,39.08,75300.0,38.98,39.08,38.86,39.08,75300.0
2008-02-25 11:05:00,39.06,39.1,38.99,39.01,26300.0,39.06,39.1,38.99,39.01,26300.0
2008-02-25 11:10:00,38.99,39.12,38.98,39.12,19700.0,38.99,39.12,38.98,39.12,19700.0
2008-02-25 11:15:00,39.12,39.21,39.09,39.21,37400.0,39.12,39.21,39.09,39.21,37400.0
2008-02-25 11:20:00,39.2,39.29,39.18,39.26,23400.0,39.2,39.29,39.18,39.26,23400.0
2008-02-25 11:25:00,39.24,39.29,39.24,39.27,18800.0,39.24,39.29,39.24,39.27,18800.0
2008-02-25 11:30:00,39.27,39.31,39.25,39.31,32700.0,39.27,39.31,39.25,39.31,32700.0
2008-02-25 11:35:00,39.32,39.34,39.26,39.27,27500.0,39.32,39.34,39.26,39.27,27500.0
2008-02-25 11:40:00,39.26,39.32,39.25,39.29,22700.0,39.26,39.32,39.25,39.29,22700.0
2008-02-25 11:45:00,39.29,39.34,39.25,39.31,28500.0,39.29,39.34,39.25,39.31,28500.0
2008-02-25 11:50:00,39.28,39.35,39.27,39.28,22600.0,39.28,39.35,39.27,39.28,22600.0
2008-02-25 11:55:00,39.27,39.3,39.21,39.22,35400.0,39.27,39.3,39.21,39.22,35400.0
2008-02-25 12:00:00,39.22,39.23,39.2,39.23,25300.0,39.22,39.23,39.2,39.23,25300.0
2008-02-25 12:05:00,39.23,39.3,39.2,39.2,18000.0,39.23,39.3,39.2,39.2,18000.0
2008-02-25 12:10:00,39.2,39.26,39.2,39.2,40500.0,39.2,39.26,39.2,39.2,40500.0
2008-02-25 12:15:00,39.22,39.23,39.11,39.13,19200.0,39.22,39.23,39.11,39.13,19200.0
2008-02-25 12:20:00,39.14,39.16,39.07,39.16,20700.0,39.14,39.16,39.07,39.16,20700.0
2008-02-25 12:25:00,39.16,39.24,39.16,39.21,23400.0,39.16,39.24,39.16,39.21,23400.0
2008-02-25 12:30:00,39.22,39.24,39.14,39.17,22200.0,39.22,39.24,39.14,39.17,22200.0
2008-02-25 12:35:00,39.18,39.28,39.16,39.26,50600.0,39.18,39.28,39.16,39.26,50600.0
2008-02-25 12:40:00,39.25,39.27,39.23,39.25,27600.0,39.25,39.27,39.23,39.25,27600.0
2008-02-25 12:45:00,39.26,39.27,39.23,39.27,17500.0,39.26,39.27,39.23,39.27,17500.0
2008-02-25 12:50:00,39.27,39.27,39.24,39.25,12800.0,39.27,39.27,39.24,39.25,12800.0
2008-02-25 12:55:00,39.26,39.27,39.21,39.25,10900.0,39.26,39.27,39.21,39.25,10900.0
2008-02-25 13:00:00,39.23,39.25,39.2,39.25,13700.0,39.23,39.25,39.2,39.25,13700.0
2008-02-25 13:05:00,39.24,39.3,39.21,39.28,22300.0,39.24,39.3,39.21,39.28,22300.0
2008-02-25 13:10:00,39.28,39.31,39.21,39.25,31100.0,39.28,39.31,39.21,39.25,31100.0
2008-02-25 13:15:00,39.23,39.26,39.2,39.22,37500.0,39.23,39.26,39.2,39.22,37500.0
2008-02-25 13:20:00,39.22,39.29,39.19,39.22,27000.0,39.22,39.29,39.19,39.22,27000.0
2008-02-25 13:25:00,39.23,39.24,39.15,39.2,37900.0,39.23,39.24,39.15,39.2,37900.0
2008-02-25 13:30:00,39.21,39.24,39.16,39.18,44100.0,39.21,39.24,39.16,39.18,44100.0
2008-02-25 13:35:00,39.18,39.19,39.07,39.11,65700.0,39.18,39.19,39.07,39.11,65700.0
2008-02-25 13:40:00,39.1,39.18,39.09,39.14,15300.0,39.1,39.18,39.09,39.14,15300.0
2008-02-25 13:45:00,39.14,39.18,39.12,39.16,15400.0,39.14,39.18,39.12,39.16,15400.0
2008-02-25 13:50:00,39.14,39.22,39.13,39.17,62200.0,39.14,39.22,39.13,39.17,62200.0
2008-02-25 13:55:00,39.16,39.17,39.12,39.15,11300.0,39.16,39.17,39.12,39.15,11300.0
2008-02-25 14:00:00,39.15,39.15,39.05,39.09,23300.0,39.15,39.15,39.05,39.09,23300.0
2008-02-25 14:05:00,39.08,39.08,39.0,39.02,35600.0,39.08,39.08,39.0,39.02,35600.0
2008-02-25 14:10:00,39.02,39.04,39.0,39.03,56100.0,39.02,39.04,39.0,39.03,56100.0
2008-02-25 14:15:00,39.02,39.05,39.0,39.03,27200.0,39.02,39.05,39.0,39.03,27200.0
2008-02-25 14:20:00,39.03,39.05,39.0,39.05,42800.0,39.03,39.05,39.0,39.05,42800.0
2008-02-25 14:25:00,39.05,39.18,39.04,39.17,128600.0,39.05,39.18,39.04,39.17,128600.0
2008-02-25 14:30:00,39.17,39.25,39.13,39.15,95700.0,39.17,39.25,39.13,39.15,95700.0
2008-02-25 14:35:00,39.15,39.17,39.06,39.1,61500.0,39.15,39.17,39.06,39.1,61500.0
2008-02-25 14:40:00,39.1,39.13,38.93,38.93,59500.0,39.1,39.13,38.93,38.93,59500.0
2008-02-25 14:45:00,38.93,38.96,38.85,38.94,65100.0,38.93,38.96,38.85,38.94,65100.0
2008-02-25 14:50:00,38.94,39.17,38.89,39.15,54800.0,38.94,39.17,38.89,39.15,54800.0
2008-02-25 14:55:00,39.15,39.2,39.08,39.18,39300.0,39.15,39.2,39.08,39.18,39300.0
2008-02-25 15:00:00,39.18,39.22,39.1,39.14,54200.0,39.18,39.22,39.1,39.14,54200.0
2008-02-25 15:05:00,39.14,39.15,39.01,39.07,43600.0,39.14,39.15,39.01,39.07,43600.0
2008-02-25 15:10:00,39.06,39.13,39.06,39.12,71400.0,39.06,39.13,39.06,39.12,71400.0
2008-02-25 15:15:00,39.13,39.22,39.1,39.22,52900.0,39.13,39.22,39.1,39.22,52900.0
2008-02-25 15:20:00,39.22,39.31,39.19,39.31,79500.0,39.22,39.31,39.19,39.31,79500.0
2008-02-25 15:25:00,39.3,39.42,39.3,39.37,46700.0,39.3,39.42,39.3,39.37,46700.0
2008-02-25 15:30:00,39.37,39.41,39.31,39.33,58600.0,39.37,39.41,39.31,39.33,58600.0
2008-02-25 15:35:00,39.34,39.55,39.33,39.52,91600.0,39.34,39.55,39.33,39.52,91600.0
2008-02-25 15:40:00,39.52,39.56,39.43,39.44,74900.0,39.52,39.56,39.43,39.44,74900.0
2008-02-25 15:45:00,39.42,39.47,39.26,39.26,100300.0,39.42,39.47,39.26,39.26,100300.0
2008-02-25 15:50:00,39.28,39.36,39.28,39.34,81000.0,39.28,39.36,39.28,39.34,81000.0
2008-02-25 15:55:00,39.34,39.4,39.29,39.29,151600.0,39.34,39.4,39.29,39.29,151600.0
2008-02-26 09:30:00,39.49,39.49,38.84,39.03,144500.0,39.49,39.49,38.84,39.03,144500.0
2008-02-26 09:35:00,39.05,39.24,39.0,39.2,71400.0,39.05,39.24,39.0,39.2,71400.0
2008-02-26 09:40:00,39.2,39.3,39.16,39.22,91800.0,39.2,39.3,39.16,39.22,91800.0
2008-02-26 09:45:00,39.22,39.31,39.14,39.14,58000.0,39.22,39.31,39.14,39.14,58000.0
2008-02-26 09:50:00,39.16,39.19,39.04,39.08,65300.0,39.16,39.19,39.04,39.08,65300.0
2008-02-26 09:55:00,39.07,39.14,39.04,39.08,67800.0,39.07,39.14,39.04,39.08,67800.0
2008-02-26 10:00:00,39.06,39.17,39.03,39.07,105500.0,39.06,39.17,39.03,39.07,105500.0
2008-02-26 10:05:00,39.04,39.3,39.02,39.23,125000.0,39.04,39.3,39.02,39.23,125000.0
2008-02-26 10:10:00,39.21,39.21,39.07,39.1,55400.0,39.21,39.21,39.07,39.1,55400.0
2008-02-26 10:15:00,39.1,39.16,39.08,39.11,58600.0,39.1,39.16,39.08,39.11,58600.0
2008-02-26 10:20:00,39.11,39.17,39.08,39.13,56000.0,39.11,39.17,39.08,39.13,56000.0
2008-02-26 10:25:00,39.11,39.12,39.0,39.07,41600.0,39.11,39.12,39.0,39.07,41600.0
2008-02-26 10:30:00,39.05,39.05,38.88,38.9,60400.0,39.05,39.05,38.88,38.9,60400.0
2008-02-26 10:35:00,38.89,38.93,38.84,38.93,82900.0,38.89,38.93,38.84,38.93,82900.0
2008-02-26 10:40:00,38.93,39.17,38.92,39.12,112300.0,38.93,39.17,38.92,39.12,112300.0
2008-02-26 10:45:00,39.13,39.15,38.95,38.98,44700.0,39.13,39.15,38.95,38.98,44700.0
2008-02-26 10:50:00,38.98,39.3,38.95,39.19,96500.0,38.98,39.3,38.95,39.19,96500.0
2008-02-26 10:55:00,39.19,39.35,39.08,39.3,88200.0,39.19,39.35,39.08,39.3,88200.0
2008-02-26 11:00:00,39.3,39.39,39.23,39.31,52600.0,39.3,39.39,39.23,39.31,52600.0
2008-02-26 11:05:00,39.31,39.35,39.22,39.23,40600.0,39.31,39.35,39.22,39.23,40600.0
2008-02-26 11:10:00,39.24,39.27,39.18,39.22,36900.0,39.24,39.27,39.18,39.22,36900.0
2008-02-26 11:15:00,39.18,39.25,39.09,39.13,46600.0,39.18,39.25,39.09,39.13,46600.0
2008-02-26 11:20:00,39.12,39.19,39.1,39.11,13700.0,39.12,39.19,39.1,39.11,13700.0
2008-02-26 11:25:00,39.14,39.18,39.1,39.15,19200.0,39.14,39.18,39.1,39.15,19200.0
2008-02-26 11:30:00,39.15,39.23,39.13,39.22,27500.0,39.15,39.23,39.13,39.22,27500.0
2008-02-26 11:35:00,39.2,39.29,39.16,39.29,49000.0,39.2,39.29,39.16,39.29,49000.0
2008-02-26 11:40:00,39.28,39.28,39.21,39.21,25500.0,39.28,39.28,39.21,39.21,25500.0
2008-02-26 11:45:00,39.2,39.26,39.2,39.26,36200.0,39.2,39.26,39.2,39.26,36200.0
2008-02-26 11:50:00,39.27,39.31,39.16,39.19,23400.0,39.27,39.31,39.16,39.19,23400.0
2008-02-26 11:55:00,39.18,39.27,39.17,39.23,22000.0,39.18,39.27,39.17,39.23,22000.0
2008-02-26 12:00:00,39.22,39.28,39.18,39.27,31500.0,39.22,39.28,39.18,39.27,31500.0
2008-02-26 12:05:00,39.28,39.38,39.26,39.31,19600.0,39.28,39.38,39.26,39.31,19600.0
2008-02-26 12:10:00,39.31,39.32,39.23,39.28,24900.0,39.31,39.32,39.23,39.28,24900.0
2008-02-26 12:15:00,39.29,39.29,39.21,39.28,30700.0,39.29,39.29,39.21,39.28,30700.0
2008-02-26 12:20:00,39.27,39.6,39.26,39.43,46200.0,39.27,39.6,39.26,39.43,46200.0
2008-02-26 12:25:00,39.43,39.44,39.33,39.37,17700.0,39.43,39.44,39.33,39.37,17700.0
2008-02-26 12:30:00,39.36,39.38,39.28,39.29,25100.0,39.36,39.38,39.28,39.29,25100.0
2008-02-26 12:35:00,39.28,39.39,39.25,39.38,30600.0,39.28,39.39,39.25,39.38,30600.0
2008-02-26 12:40:00,39.37,39.39,39.27,39.31,33600.0,39.37,39.39,39.27,39.31,33600.0
2008-02-26 12:45:00,39.32,39.32,39.24,39.26,28100.0,39.32,39.32,39.24,39.26,28100.0
2008-02-26 12:50:00,39.24,39.33,39.16,39.24,35800.0,39.24,39.33,39.16,39.24,35800.0
2008-02-26 12:55:00,39.25,39.41,39.22,39.41,21000.0,39.25,39.41,39.22,39.41,21000.0
2008-02-26 13:00:00,39.39,39.65,39.39,39.61,43100.0,39.39,39.65,39.39,39.61,43100.0
2008-02-26 13:05:00,39.6,39.61,39.48,39.54,33800.0,39.6,39.61,39.48,39.54,33800.0
2008-02-26 13:10:00,39.54,39.68,39.4,39.55,77700.0,39.54,39.68,39.4,39.55,77700.0
2008-02-26 13:15:00,39.55,39.59,39.49,39.52,17900.0,39.55,39.59,39.49,39.52,17900.0
2008-02-26 13:20:00,39.51,39.53,39.4,39.48,30100.0,39.51,39.53,39.4,39.48,30100.0
2008-02-26 13:25:00,39.48,39.52,39.43,39.48,50700.0,39.48,39.52,39.43,39.48,50700.0
2008-02-26 13:30:00,39.48,39.5,39.43,39.5,14900.0,39.48,39.5,39.43,39.5,14900.0
2008-02-26 13:35:00,39.51,39.59,39.49,39.54,79500.0,39.51,39.59,39.49,39.54,79500.0
2008-02-26 13:40:00,39.53,39.62,39.5,39.5,31100.0,39.53,39.62,39.5,39.5,31100.0
2008-02-26 13:45:00,39.5,39.6,39.5,39.58,26500.0,39.5,39.6,39.5,39.58,26500.0
2008-02-26 13:50:00,39.59,39.61,39.5,39.53,40500.0,39.59,39.61,39.5,39.53,40500.0
2008-02-26 13:55:00,39.54,39.54,39.39,39.4,146900.0,39.54,39.54,39.39,39.4,146900.0
2008-02-26 14:00:00,39.39,39.5,39.34,39.42,117200.0,39.39,39.5,39.34,39.42,117200.0
2008-02-26 14:05:00,39.41,39.47,39.35,39.4,35700.0,39.41,39.47,39.35,39.4,35700.0
2008-02-26 14:10:00,39.41,39.47,39.32,39.4,34000.0,39.41,39.47,39.32,39.4,34000.0
2008-02-26 14:15:00,39.4,39.48,39.39,39.43,30400.0,39.4,39.48,39.39,39.43,30400.0
2008-02-26 14:20:00,39.42,39.46,39.35,39.39,47700.0,39.42,39.46,39.35,39.39,47700.0
2008-02-26 14:25:00,39.39,39.43,39.27,39.28,58200.0,39.39,39.43,39.27,39.28,58200.0
2008-02-26 14:30:00,39.28,39.35,39.21,39.22,72300.0,39.28,39.35,39.21,39.22,72300.0
2008-02-26 14:35:00,39.23,39.26,39.2,39.21,58700.0,39.23,39.26,39.2,39.21,58700.0
2008-02-26 14:40:00,39.21,39.27,39.17,39.23,35000.0,39.21,39.27,39.17,39.23,35000.0
2008-02-26 14:45:00,39.24,39.35,39.2,39.34,120100.0,39.24,39.35,39.2,39.34,120100.0
2008-02-26 14:50:00,39.33,39.42,39.29,39.38,57600.0,39.33,39.42,39.29,39.38,57600.0
2008-02-26 14:55:00,39.38,39.4,39.3,39.31,52600.0,39.38,39.4,39.3,39.31,52600.0
2008-02-26 15:00:00,39.31,39.37,39.29,39.32,91900.0,39.31,39.37,39.29,39.32,91900.0
2008-02-26 15:05:00,39.32,39.35,39.26,39.33,106900.0,39.32,39.35,39.26,39.33,106900.0
2008-02-26 15:10:00,39.33,39.33,39.14,39.2,185900.0,39.33,39.33,39.14,39.2,185900.0
2008-02-26 15:15:00,39.18,39.21,39.01,39.03,105900.0,39.18,39.21,39.01,39.03,105900.0
2008-02-26 15:20:00,39.04,39.04,38.88,38.97,197600.0,39.04,39.04,38.88,38.97,197600.0
2008-02-26 15:25:00,38.97,39.06,38.92,39.06,145200.0,38.97,39.06,38.92,39.06,145200.0
2008-02-26 15:30:00,39.06,39.16,39.04,39.04,83900.0,39.06,39.16,39.04,39.04,83900.0
2008-02-26 15:35:00,39.05,39.13,39.04,39.08,70800.0,39.05,39.13,39.04,39.08,70800.0
2008-02-26 15:40:00,39.09,39.19,39.05,39.1,109400.0,39.09,39.19,39.05,39.1,109400.0
2008-02-26 15:45:00,39.09,39.17,39.06,39.1,151500.0,39.09,39.17,39.06,39.1,151500.0
2008-02-26 15:50:00,39.09,39.19,39.04,39.19,171700.0,39.09,39.19,39.04,39.19,171700.0
2008-02-26 15:55:00,39.18,39.19,39.04,39.15,205400.0,39.18,39.19,39.04,39.15,205400.0
2008-02-27 09:30:00,33.89,34.26,33.77,33.89,1418200.0,33.89,34.26,33.77,33.89,1418200.0
2008-02-27 09:35:00,33.89,34.43,33.8,34.19,1046300.0,33.89,34.43,33.8,34.19,1046300.0
2008-02-27 09:40:00,34.19,34.2,33.87,34.17,667100.0,34.19,34.2,33.87,34.17,667100.0
2008-02-27 09:45:00,34.18,34.28,33.99,34.2,570000.0,34.18,34.28,33.99,34.2,570000.0
2008-02-27 09:50:00,34.19,34.25,33.8,33.87,734600.0,34.19,34.25,33.8,33.87,734600.0
2008-02-27 09:55:00,33.88,33.88,33.41,33.59,864900.0,33.88,33.88,33.41,33.59,864900.0
2008-02-27 10:00:00,33.59,33.74,33.3,33.33,631200.0,33.59,33.74,33.3,33.33,631200.0
2008-02-27 10:05:00,33.33,33.42,33.0,33.28,754700.0,33.33,33.42,33.0,33.28,754700.0
2008-02-27 10:10:00,33.29,33.9,33.28,33.84,584800.0,33.29,33.9,33.28,33.84,584800.0
2008-02-27 10:15:00,33.83,33.88,33.69,33.76,553500.0,33.83,33.88,33.69,33.76,553500.0
2008-02-27 10:20:00,33.78,33.95,33.7,33.87,454600.0,33.78,33.95,33.7,33.87,454600.0
2008-02-27 10:25:00,33.86,34.0,33.57,33.6,411200.0,33.86,34.0,33.57,33.6,411200.0
2008-02-27 10:30:00,33.58,33.73,33.58,33.67,228400.0,33.58,33.73,33.58,33.67,228400.0
2008-02-27 10:35:00,33.66,33.72,33.5,33.61,336600.0,33.66,33.72,33.5,33.61,336600.0
2008-02-27 10:40:00,33.61,33.78,33.4,33.48,388800.0,33.61,33.78,33.4,33.48,388800.0
2008-02-27 10:45:00,33.47,33.62,33.42,33.43,309200.0,33.47,33.62,33.42,33.43,309200.0
2008-02-27 10:50:00,33.43,33.53,33.2,33.21,435300.0,33.43,33.53,33.2,33.21,435300.0
2008-02-27 10:55:00,33.22,33.34,33.12,33.17,288500.0,33.22,33.34,33.12,33.17,288500.0
2008-02-27 11:00:00,33.2,33.21,32.9,32.9,363000.0,33.2,33.21,32.9,32.9,363000.0
2008-02-27 11:05:00,32.9,32.95,32.67,32.68,587700.0,32.9,32.95,32.67,32.68,587700.0
2008-02-27 11:10:00,32.68,32.73,32.52,32.65,523400.0,32.68,32.73,32.52,32.65,523400.0
2008-02-27 11:15:00,32.67,32.87,32.63,32.7,575800.0,32.67,32.87,32.63,32.7,575800.0
2008-02-27 11:20:00,32.69,32.72,32.41,32.48,503000.0,32.69,32.72,32.41,32.48,503000.0
2008-02-27 11:25:00,32.49,32.58,32.36,32.42,399900.0,32.49,32.58,32.36,32.42,399900.0
2008-02-27 11:30:00,32.42,32.69,32.41,32.45,274500.0,32.42,32.69,32.41,32.45,274500.0
2008-02-27 11:35:00,32.46,32.61,32.44,32.47,178800.0,32.46,32.61,32.44,32.47,178800.0
2008-02-27 11:40:00,32.47,32.58,32.37,32.58,254200.0,32.47,32.58,32.37,32.58,254200.0
2008-02-27 11:45:00,32.58,32.77,32.48,32.68,375800.0,32.58,32.77,32.48,32.68,375800.0
2008-02-27 11:50:00,32.69,32.87,32.68,32.83,345100.0,32.69,32.87,32.68,32.83,345100.0
2008-02-27 11:55:00,32.83,33.09,32.83,33.0,397700.0,32.83,33.09,32.83,33.0,397700.0
2008-02-27 12:00:00,33.01,33.06,32.8,32.87,293400.0,33.01,33.06,32.8,32.87,293400.0
2008-02-27 12:05:00,32.88,33.34,32.88,33.01,425300.0,32.88,33.34,32.88,33.01,425300.0
2008-02-27 12:10:00,33.02,33.1,33.01,33.09,152400.0,33.02,33.1,33.01,33.09,152400.0
2008-02-27 12:15:00,33.09,33.16,33.04,33.05,287600.0,33.09,33.16,33.04,33.05,287600.0
2008-02-27 12:20:00,33.06,33.21,33.0,33.06,204700.0,33.06,33.21,33.0,33.06,204700.0
2008-02-27 12:25:00,33.04,33.15,33.04,33.09,137500.0,33.04,33.15,33.04,33.09,137500.0
2008-02-27 12:30:00,33.08,33.08,33.01,33.03,94500.0,33.08,33.08,33.01,33.03,94500.0
2008-02-27 12:35:00,33.03,33.07,32.97,33.06,156900.0,33.03,33.07,32.97,33.06,156900.0
2008-02-27 12:40:00,33.07,33.11,33.0,33.1,196300.0,33.07,33.11,33.0,33.1,196300.0
2008-02-27 12:45:00,33.1,33.1,33.06,33.08,130800.0,33.1,33.1,33.06,33.08,130800.0
2008-02-27 12:50:00,33.08,33.1,33.06,33.09,104100.0,33.08,33.1,33.06,33.09,104100.0
2008-02-27 12:55:00,33.1,33.13,33.09,33.1,139800.0,33.1,33.13,33.09,33.1,139800.0
2008-02-27 13:00:00,33.1,33.14,33.04,33.08,138500.0,33.1,33.14,33.04,33.08,138500.0
2008-02-27 13:05:00,33.08,33.11,33.03,33.06,182000.0,33.08,33.11,33.03,33.06,182000.0
2008-02-27 13:10:00,33.07,33.08,33.0,33.07,122400.0,33.07,33.08,33.0,33.07,122400.0
2008-02-27 13:15:00,33.05,33.06,33.0,33.0,168900.0,33.05,33.06,33.0,33.0,168900.0
2008-02-27 13:20:00,33.0,33.02,32.95,32.96,356800.0,33.0,33.02,32.95,32.96,356800.0
2008-02-27 13:25:00,32.97,33.0,32.96,32.97,239400.0,32.97,33.0,32.96,32.97,239400.0
2008-02-27 13:30:00,32.97,33.0,32.97,32.98,187500.0,32.97,33.0,32.97,32.98,187500.0
2008-02-27 13:35:00,32.98,32.98,32.9,32.96,275600.0,32.98,32.98,32.9,32.96,275600.0
2008-02-27 13:40:00,32.96,33.04,32.95,33.04,340300.0,32.96,33.04,32.95,33.04,340300.0
2008-02-27 13:45:00,33.03,33.19,33.03,33.19,264400.0,33.03,33.19,33.03,33.19,264400.0
2008-02-27 13:50:00,33.19,33.23,33.04,33.05,176100.0,33.19,33.23,33.04,33.05,176100.0
2008-02-27 13:55:00,33.06,33.12,33.03,33.08,126200.0,33.06,33.12,33.03,33.08,126200.0
2008-02-27 14:00:00,33.06,33.14,33.04,33.08,194100.0,33.06,33.14,33.04,33.08,194100.0
2008-02-27 14:05:00,33.08,33.09,33.03,33.04,130000.0,33.08,33.09,33.03,33.04,130000.0
2008-02-27 14:10:00,33.04,33.08,33.03,33.07,143300.0,33.04,33.08,33.03,33.07,143300.0
2008-02-27 14:15:00,33.07,33.08,33.0,33.03,299000.0,33.07,33.08,33.0,33.03,299000.0
2008-02-27 14:20:00,33.03,33.04,32.97,32.97,346400.0,33.03,33.04,32.97,32.97,346400.0
2008-02-27 14:25:00,32.98,33.11,32.97,33.05,223400.0,32.98,33.11,32.97,33.05,223400.0
2008-02-27 14:30:00,33.05,33.12,33.05,33.09,145500.0,33.05,33.12,33.05,33.09,145500.0
2008-02-27 14:35:00,33.1,33.12,33.09,33.11,124900.0,33.1,33.12,33.09,33.11,124900.0
2008-02-27 14:40:00,33.1,33.31,33.1,33.14,348200.0,33.1,33.31,33.1,33.14,348200.0
2008-02-27 14:45:00,33.14,33.36,33.14,33.29,250000.0,33.14,33.36,33.14,33.29,250000.0
2008-02-27 14:50:00,33.29,33.29,33.06,33.21,300100.0,33.29,33.29,33.06,33.21,300100.0
2008-02-27 14:55:00,33.2,33.41,33.2,33.4,228100.0,33.2,33.41,33.2,33.4,228100.0
2008-02-27 15:00:00,33.4,33.45,33.36,33.41,160800.0,33.4,33.45,33.36,33.41,160800.0
2008-02-27 15:05:00,33.4,33.44,33.39,33.4,175400.0,33.4,33.44,33.39,33.4,175400.0
2008-02-27 15:10:00,33.4,33.41,33.26,33.29,366500.0,33.4,33.41,33.26,33.29,366500.0
2008-02-27 15:15:00,33.29,33.43,33.26,33.41,213300.0,33.29,33.43,33.26,33.41,213300.0
2008-02-27 15:20:00,33.42,33.44,33.23,33.23,370400.0,33.42,33.44,33.23,33.23,370400.0
2008-02-27 15:25:00,33.23,33.32,33.18,33.31,242100.0,33.23,33.32,33.18,33.31,242100.0
2008-02-27 15:30:00,33.31,33.31,33.08,33.08,410200.0,33.31,33.31,33.08,33.08,410200.0
2008-02-27 15:35:00,33.08,33.09,32.99,33.01,374800.0,33.08,33.09,32.99,33.01,374800.0
2008-02-27 15:40:00,33.02,33.05,32.96,33.01,488900.0,33.02,33.05,32.96,33.01,488900.0
2008-02-27 15:45:00,33.01,33.01,32.97,32.99,341800.0,33.01,33.01,32.97,32.99,341800.0
2008-02-27 15:50:00,33.0,33.07,32.96,33.02,756100.0,33.0,33.07,32.96,33.02,756100.0
2008-02-27 15:55:00,33.02,33.04,32.86,32.94,962900.0,33.02,33.04,32.86,32.94,962900.0
2008-02-28 09:30:00,32.84,32.97,32.76,32.8,225100.0,32.84,32.97,32.76,32.8,225100.0
2008-02-28 09:35:00,32.8,32.91,32.8,32.9,162300.0,32.8,32.91,32.8,32.9,162300.0
2008-02-28 09:40:00,32.9,33.0,32.9,32.95,172100.0,32.9,33.0,32.9,32.95,172100.0
2008-02-28 09:45:00,32.96,33.0,32.9,32.97,92900.0,32.96,33.0,32.9,32.97,92900.0
2008-02-28 09:50:00,32.97,33.0,32.96,32.99,186000.0,32.97,33.0,32.96,32.99,186000.0
2008-02-28 09:55:00,32.98,33.02,32.96,33.0,822300.0,32.98,33.02,32.96,33.0,822300.0
2008-02-28 10:00:00,33.0,33.08,32.95,33.0,354600.0,33.0,33.08,32.95,33.0,354600.0
2008-02-28 10:05:00,33.0,33.14,32.99,33.1,410900.0,33.0,33.14,32.99,33.1,410900.0
2008-02-28 10:10:00,33.1,33.23,33.1,33.22,118400.0,33.1,33.23,33.1,33.22,118400.0
2008-02-28 10:15:00,33.23,33.33,33.2,33.32,153800.0,33.23,33.33,33.2,33.32,153800.0
2008-02-28 10:20:00,33.32,33.39,33.32,33.32,75700.0,33.32,33.39,33.32,33.32,75700.0
2008-02-28 10:25:00,33.32,33.32,33.1,33.17,90700.0,33.32,33.32,33.1,33.17,90700.0
2008-02-28 10:30:00,33.16,33.19,33.1,33.16,76100.0,33.16,33.19,33.1,33.16,76100.0
2008-02-28 10:35:00,33.15,33.21,33.14,33.21,79700.0,33.15,33.21,33.14,33.21,79700.0
2008-02-28 10:40:00,33.21,33.27,33.1,33.14,106800.0,33.21,33.27,33.1,33.14,106800.0
2008-02-28 10:45:00,33.14,33.15,33.1,33.11,59900.0,33.14,33.15,33.1,33.11,59900.0
2008-02-28 10:50:00,33.1,33.11,33.1,33.1,96600.0,33.1,33.11,33.1,33.1,96600.0
2008-02-28 10:55:00,33.1,33.11,33.1,33.1,60700.0,33.1,33.11,33.1,33.1,60700.0
2008-02-28 11:00:00,33.1,33.13,33.1,33.1,151400.0,33.1,33.13,33.1,33.1,151400.0
2008-02-28 11:05:00,33.1,33.15,33.02,33.14,144100.0,33.1,33.15,33.02,33.14,144100.0
2008-02-28 11:10:00,33.13,33.13,32.99,33.07,113600.0,33.13,33.13,32.99,33.07,113600.0
2008-02-28 11:15:00,33.06,33.09,33.02,33.09,72000.0,33.06,33.09,33.02,33.09,72000.0
2008-02-28 11:20:00,33.1,33.1,33.05,33.05,98100.0,33.1,33.1,33.05,33.05,98100.0
2008-02-28 11:25:00,33.05,33.08,32.99,33.0,135100.0,33.05,33.08,32.99,33.0,135100.0
2008-02-28 11:30:00,32.99,33.0,32.94,32.95,101000.0,32.99,33.0,32.94,32.95,101000.0
2008-02-28 11:35:00,32.96,32.96,32.84,32.91,114900.0,32.96,32.96,32.84,32.91,114900.0
2008-02-28 11:40:00,32.91,32.91,32.83,32.87,107800.0,32.91,32.91,32.83,32.87,107800.0
2008-02-28 11:45:00,32.86,32.87,32.81,32.84,66900.0,32.86,32.87,32.81,32.84,66900.0
2008-02-28 11:50:00,32.84,32.88,32.81,32.87,100100.0,32.84,32.88,32.81,32.87,100100.0
2008-02-28 11:55:00,32.87,32.93,32.85,32.9,88200.0,32.87,32.93,32.85,32.9,88200.0
2008-02-28 12:00:00,32.9,32.95,32.88,32.92,47500.0,32.9,32.95,32.88,32.92,47500.0
2008-02-28 12:05:00,32.92,32.95,32.89,32.91,54600.0,32.92,32.95,32.89,32.91,54600.0
2008-02-28 12:10:00,32.9,32.93,32.88,32.92,51100.0,32.9,32.93,32.88,32.92,51100.0
2008-02-28 12:15:00,32.92,32.96,32.9,32.95,62000.0,32.92,32.96,32.9,32.95,62000.0
2008-02-28 12:20:00,32.96,33.0,32.95,33.0,54900.0,32.96,33.0,32.95,33.0,54900.0
2008-02-28 12:25:00,33.0,33.04,32.98,33.0,92200.0,33.0,33.04,32.98,33.0,92200.0
2008-02-28 12:30:00,33.0,33.06,33.0,33.04,54000.0,33.0,33.06,33.0,33.04,54000.0
2008-02-28 12:35:00,33.03,33.05,33.01,33.03,23700.0,33.03,33.05,33.01,33.03,23700.0
2008-02-28 12:40:00,33.03,33.05,33.01,33.02,33700.0,33.03,33.05,33.01,33.02,33700.0
2008-02-28 12:45:00,33.02,33.12,33.02,33.11,149800.0,33.02,33.12,33.02,33.11,149800.0
2008-02-28 12:50:00,33.11,33.11,33.07,33.08,54400.0,33.11,33.11,33.07,33.08,54400.0
2008-02-28 12:55:00,33.08,33.09,33.02,33.02,36000.0,33.08,33.09,33.02,33.02,36000.0
2008-02-28 13:00:00,33.02,33.05,33.0,33.01,47400.0,33.02,33.05,33.0,33.01,47400.0
2008-02-28 13:05:00,33.01,33.08,33.01,33.08,50600.0,33.01,33.08,33.01,33.08,50600.0
2008-02-28 13:10:00,33.08,33.09,33.05,33.07,42600.0,33.08,33.09,33.05,33.07,42600.0
2008-02-28 13:15:00,33.06,33.09,33.02,33.03,47400.0,33.06,33.09,33.02,33.03,47400.0
2008-02-28 13:20:00,33.03,33.03,32.97,32.97,44900.0,33.03,33.03,32.97,32.97,44900.0
2008-02-28 13:25:00,32.98,33.0,32.92,32.93,57900.0,32.98,33.0,32.92,32.93,57900.0
2008-02-28 13:30:00,32.93,32.96,32.91,32.92,51000.0,32.93,32.96,32.91,32.92,51000.0
2008-02-28 13:35:00,32.92,32.94,32.9,32.92,54500.0,32.92,32.94,32.9,32.92,54500.0
2008-02-28 13:40:00,32.91,32.94,32.9,32.94,40600.0,32.91,32.94,32.9,32.94,40600.0
2008-02-28 13:45:00,32.94,33.01,32.94,33.01,39800.0,32.94,33.01,32.94,33.01,39800.0
2008-02-28 13:50:00,33.01,33.02,32.98,32.98,55400.0,33.01,33.02,32.98,32.98,55400.0
2008-02-28 13:55:00,32.99,33.02,32.96,33.01,61700.0,32.99,33.02,32.96,33.01,61700.0
2008-02-28 14:00:00,33.01,33.03,32.94,33.02,68500.0,33.01,33.03,32.94,33.02,68500.0
2008-02-28 14:05:00,33.02,33.03,32.99,33.01,56200.0,33.02,33.03,32.99,33.01,56200.0
2008-02-28 14:10:00,33.01,33.04,33.0,33.03,56400.0,33.01,33.04,33.0,33.03,56400.0
2008-02-28 14:15:00,33.02,33.18,33.0,33.18,150000.0,33.02,33.18,33.0,33.18,150000.0
2008-02-28 14:20:00,33.18,33.25,33.17,33.19,113700.0,33.18,33.25,33.17,33.19,113700.0
2008-02-28 14:25:00,33.19,33.24,33.17,33.2,51200.0,33.19,33.24,33.17,33.2,51200.0
2008-02-28 14:30:00,33.21,33.26,33.2,33.23,71200.0,33.21,33.26,33.2,33.23,71200.0
2008-02-28 14:35:00,33.23,33.23,33.14,33.19,51000.0,33.23,33.23,33.14,33.19,51000.0
2008-02-28 14:40:00,33.2,33.2,33.13,33.15,76800.0,33.2,33.2,33.13,33.15,76800.0
2008-02-28 14:45:00,33.15,33.21,33.11,33.17,88700.0,33.15,33.21,33.11,33.17,88700.0
2008-02-28 14:50:00,33.14,33.25,33.14,33.21,79900.0,33.14,33.25,33.14,33.21,79900.0
2008-02-28 14:55:00,33.21,33.23,33.15,33.23,97200.0,33.21,33.23,33.15,33.23,97200.0
2008-02-28 15:00:00,33.22,33.23,33.13,33.15,48600.0,33.22,33.23,33.13,33.15,48600.0
2008-02-28 15:05:00,33.14,33.16,33.08,33.11,98100.0,33.14,33.16,33.08,33.11,98100.0
2008-02-28 15:10:00,33.11,33.12,33.06,33.08,100800.0,33.11,33.12,33.06,33.08,100800.0
2008-02-28 15:15:00,33.08,33.12,33.07,33.1,124200.0,33.08,33.12,33.07,33.1,124200.0
2008-02-28 15:20:00,33.1,33.1,33.05,33.06,106600.0,33.1,33.1,33.05,33.06,106600.0
2008-02-28 15:25:00,33.06,33.08,33.04,33.04,132400.0,33.06,33.08,33.04,33.04,132400.0
2008-02-28 15:30:00,33.04,33.07,33.04,33.07,98800.0,33.04,33.07,33.04,33.07,98800.0
2008-02-28 15:35:00,33.07,33.11,33.04,33.11,132700.0,33.07,33.11,33.04,33.11,132700.0
2008-02-28 15:40:00,33.11,33.16,33.1,33.11,208200.0,33.11,33.16,33.1,33.11,208200.0
2008-02-28 15:45:00,33.1,33.12,33.09,33.09,87700.0,33.1,33.12,33.09,33.09,87700.0
2008-02-28 15:50:00,33.1,33.13,33.08,33.08,140600.0,33.1,33.13,33.08,33.08,140600.0
2008-02-28 15:55:00,33.09,33.11,33.05,33.1,226000.0,33.09,33.11,33.05,33.1,226000.0
2008-02-29 09:30:00,32.85,32.87,32.44,32.48,194400.0,32.85,32.87,32.44,32.48,194400.0
2008-02-29 09:35:00,32.46,32.5,32.32,32.45,130400.0,32.46,32.5,32.32,32.45,130400.0
2008-02-29 09:40:00,32.47,32.47,32.19,32.26,117100.0,32.47,32.47,32.19,32.26,117100.0
2008-02-29 09:45:00,32.26,32.26,31.91,31.98,306000.0,32.26,32.26,31.91,31.98,306000.0
2008-02-29 09:50:00,31.97,32.17,31.96,32.02,266200.0,31.97,32.17,31.96,32.02,266200.0
2008-02-29 09:55:00,32.0,32.12,31.99,32.09,195300.0,32.0,32.12,31.99,32.09,195300.0
2008-02-29 10:00:00,32.1,32.1,31.97,32.02,150600.0,32.1,32.1,31.97,32.02,150600.0
2008-02-29 10:05:00,32.01,32.01,31.78,31.83,96400.0,32.01,32.01,31.78,31.83,96400.0
2008-02-29 10:10:00,31.83,31.83,31.58,31.61,116700.0,31.83,31.83,31.58,31.61,116700.0
2008-02-29 10:15:00,31.61,31.62,31.47,31.5,142700.0,31.61,31.62,31.47,31.5,142700.0
2008-02-29 10:20:00,31.51,31.6,31.47,31.51,159200.0,31.51,31.6,31.47,31.51,159200.0
2008-02-29 10:25:00,31.51,31.51,31.42,31.49,69800.0,31.51,31.51,31.42,31.49,69800.0
2008-02-29 10:30:00,31.5,31.5,31.36,31.42,104400.0,31.5,31.5,31.36,31.42,104400.0
2008-02-29 10:35:00,31.42,31.42,31.25,31.26,130100.0,31.42,31.42,31.25,31.26,130100.0
2008-02-29 10:40:00,31.27,31.37,31.24,31.32,100000.0,31.27,31.37,31.24,31.32,100000.0
2008-02-29 10:45:00,31.32,31.35,31.25,31.31,85500.0,31.32,31.35,31.25,31.31,85500.0
2008-02-29 10:50:00,31.32,31.46,31.21,31.44,95200.0,31.32,31.46,31.21,31.44,95200.0
2008-02-29 10:55:00,31.43,31.43,31.31,31.38,46200.0,31.43,31.43,31.31,31.38,46200.0
2008-02-29 11:00:00,31.37,31.39,31.25,31.3,53900.0,31.37,31.39,31.25,31.3,53900.0
2008-02-29 11:05:00,31.3,31.49,31.3,31.46,125000.0,31.3,31.49,31.3,31.46,125000.0
2008-02-29 11:10:00,31.46,31.57,31.44,31.51,178200.0,31.46,31.57,31.44,31.51,178200.0
2008-02-29 11:15:00,31.52,31.6,31.46,31.51,377700.0,31.52,31.6,31.46,31.51,377700.0
2008-02-29 11:20:00,31.51,31.61,31.43,31.6,470100.0,31.51,31.61,31.43,31.6,470100.0
2008-02-29 11:25:00,31.59,31.68,31.59,31.6,112600.0,31.59,31.68,31.59,31.6,112600.0
2008-02-29 11:30:00,31.6,31.63,31.48,31.52,152400.0,31.6,31.63,31.48,31.52,152400.0
2008-02-29 11:35:00,31.51,31.56,31.5,31.55,73800.0,31.51,31.56,31.5,31.55,73800.0
2008-02-29 11:40:00,31.55,31.57,31.51,31.54,148900.0,31.55,31.57,31.51,31.54,148900.0
2008-02-29 11:45:00,31.54,31.56,31.49,31.49,104900.0,31.54,31.56,31.49,31.49,104900.0
2008-02-29 11:50:00,31.49,31.57,31.44,31.5,183100.0,31.49,31.57,31.44,31.5,183100.0
2008-02-29 11:55:00,31.5,31.58,31.46,31.5,400200.0,31.5,31.58,31.46,31.5,400200.0
2008-02-29 12:00:00,31.49,31.56,31.47,31.55,251900.0,31.49,31.56,31.47,31.55,251900.0
2008-02-29 12:05:00,31.55,31.57,31.5,31.52,337200.0,31.55,31.57,31.5,31.52,337200.0
2008-02-29 12:10:00,31.5,31.51,31.39,31.4,60100.0,31.5,31.51,31.39,31.4,60100.0
2008-02-29 12:15:00,31.4,31.4,31.31,31.34,70800.0,31.4,31.4,31.31,31.34,70800.0
2008-02-29 12:20:00,31.34,31.36,31.32,31.36,39000.0,31.34,31.36,31.32,31.36,39000.0
2008-02-29 12:25:00,31.36,31.44,31.35,31.42,130600.0,31.36,31.44,31.35,31.42,130600.0
2008-02-29 12:30:00,31.42,31.45,31.35,31.39,88500.0,31.42,31.45,31.35,31.39,88500.0
2008-02-29 12:35:00,31.39,31.44,31.33,31.42,97300.0,31.39,31.44,31.33,31.42,97300.0
2008-02-29 12:40:00,31.43,31.47,31.42,31.44,96200.0,31.43,31.47,31.42,31.44,96200.0
2008-02-29 12:45:00,31.43,31.44,31.38,31.4,26800.0,31.43,31.44,31.38,31.4,26800.0
2008-02-29 12:50:00,31.4,31.4,31.27,31.28,52400.0,31.4,31.4,31.27,31.28,52400.0
2008-02-29 12:55:00,31.27,31.37,31.25,31.34,83700.0,31.27,31.37,31.25,31.34,83700.0
2008-02-29 13:00:00,31.33,31.38,31.32,31.38,36900.0,31.33,31.38,31.32,31.38,36900.0
2008-02-29 13:05:00,31.38,31.45,31.35,31.43,115000.0,31.38,31.45,31.35,31.43,115000.0
2008-02-29 13:10:00,31.42,31.44,31.39,31.43,70700.0,31.42,31.44,31.39,31.43,70700.0
2008-02-29 13:15:00,31.44,31.53,31.42,31.5,143800.0,31.44,31.53,31.42,31.5,143800.0
2008-02-29 13:20:00,31.49,31.62,31.49,31.6,194500.0,31.49,31.62,31.49,31.6,194500.0
2008-02-29 13:25:00,31.59,31.63,31.55,31.61,117200.0,31.59,31.63,31.55,31.61,117200.0
2008-02-29 13:30:00,31.63,31.64,31.55,31.56,260600.0,31.63,31.64,31.55,31.56,260600.0
2008-02-29 13:35:00,31.55,31.58,31.53,31.53,218200.0,31.55,31.58,31.53,31.53,218200.0
2008-02-29 13:40:00,31.54,31.58,31.5,31.57,45100.0,31.54,31.58,31.5,31.57,45100.0
2008-02-29 13:45:00,31.55,31.56,31.45,31.45,234500.0,31.55,31.56,31.45,31.45,234500.0
2008-02-29 13:50:00,31.46,31.51,31.35,31.35,127300.0,31.46,31.51,31.35,31.35,127300.0
2008-02-29 13:55:00,31.35,31.38,31.3,31.3,45300.0,31.35,31.38,31.3,31.3,45300.0
2008-02-29 14:00:00,31.31,31.34,31.26,31.33,94600.0,31.31,31.34,31.26,31.33,94600.0
2008-02-29 14:05:00,31.33,31.37,31.26,31.27,77000.0,31.33,31.37,31.26,31.27,77000.0
2008-02-29 14:10:00,31.27,31.34,31.26,31.31,175400.0,31.27,31.34,31.26,31.31,175400.0
2008-02-29 14:15:00,31.32,31.36,31.29,31.35,131100.0,31.32,31.36,31.29,31.35,131100.0
2008-02-29 14:20:00,31.35,31.36,31.29,31.31,132800.0,31.35,31.36,31.29,31.31,132800.0
2008-02-29 14:25:00,31.32,31.38,31.31,31.37,181200.0,31.32,31.38,31.31,31.37,181200.0
2008-02-29 14:30:00,31.37,31.37,31.32,31.35,215100.0,31.37,31.37,31.32,31.35,215100.0
2008-02-29 14:35:00,31.35,31.38,31.33,31.35,166600.0,31.35,31.38,31.33,31.35,166600.0
2008-02-29 14:40:00,31.35,31.35,31.32,31.32,115000.0,31.35,31.35,31.32,31.32,115000.0
2008-02-29 14:45:00,31.33,31.35,31.3,31.32,66500.0,31.33,31.35,31.3,31.32,66500.0
2008-02-29 14:50:00,31.33,31.39,31.31,31.38,54600.0,31.33,31.39,31.31,31.38,54600.0
2008-02-29 14:55:00,31.38,31.38,31.26,31.27,214700.0,31.38,31.38,31.26,31.27,214700.0
2008-02-29 15:00:00,31.28,31.28,31.21,31.24,275900.0,31.28,31.28,31.21,31.24,275900.0
2008-02-29 15:05:00,31.23,31.25,31.15,31.16,278800.0,31.23,31.25,31.15,31.16,278800.0
2008-02-29 15:10:00,31.16,31.2,31.09,31.14,203700.0,31.16,31.2,31.09,31.14,203700.0
2008-02-29 15:15:00,31.13,31.14,31.04,31.09,253400.0,31.13,31.14,31.04,31.09,253400.0
2008-02-29 15:20:00,31.1,31.17,31.07,31.13,309300.0,31.1,31.17,31.07,31.13,309300.0
2008-02-29 15:25:00,31.14,31.15,31.09,31.12,309400.0,31.14,31.15,31.09,31.12,309400.0
2008-02-29 15:30:00,31.12,31.15,31.05,31.1,279500.0,31.12,31.15,31.05,31.1,279500.0
2008-02-29 15:35:00,31.1,31.1,31.02,31.02,171900.0,31.1,31.1,31.02,31.02,171900.0
2008-02-29 15:40:00,31.03,31.03,30.95,30.98,244100.0,31.03,31.03,30.95,30.98,244100.0
2008-02-29 15:45:00,30.98,31.0,30.92,30.93,144200.0,30.98,31.0,30.92,30.93,144200.0
2008-02-29 15:50:00,30.93,31.08,30.79,31.06,424300.0,30.93,31.08,30.79,31.06,424300.0
2008-02-29 15:55:00,31.07,31.2,31.06,31.07,502100.0,31.07,31.2,31.06,31.07,502100.0
2008-03-03 09:30:00,30.97,31.0,30.85,30.95,226600.0,30.97,31.0,30.85,30.95,226600.0
2008-03-03 09:35:00,30.94,30.97,30.82,30.94,112300.0,30.94,30.97,30.82,30.94,112300.0
2008-03-03 09:40:00,30.94,30.97,30.88,30.89,106900.0,30.94,30.97,30.88,30.89,106900.0
2008-03-03 09:45:00,30.89,30.95,30.85,30.92,113100.0,30.89,30.95,30.85,30.92,113100.0
2008-03-03 09:50:00,30.92,31.03,30.92,31.01,92300.0,30.92,31.03,30.92,31.01,92300.0
2008-03-03 09:55:00,31.01,31.15,30.98,31.13,131400.0,31.01,31.15,30.98,31.13,131400.0
2008-03-03 10:00:00,31.13,31.43,31.1,31.37,188700.0,31.13,31.43,31.1,31.37,188700.0
2008-03-03 10:05:00,31.36,31.41,31.36,31.39,252700.0,31.36,31.41,31.36,31.39,252700.0
2008-03-03 10:10:00,31.4,31.54,31.39,31.44,285200.0,31.4,31.54,31.39,31.44,285200.0
2008-03-03 10:15:00,31.44,31.59,31.4,31.53,875000.0,31.44,31.59,31.4,31.53,875000.0
2008-03-03 10:20:00,31.53,31.56,31.47,31.48,135800.0,31.53,31.56,31.47,31.48,135800.0
2008-03-03 10:25:00,31.49,31.61,31.47,31.59,290000.0,31.49,31.61,31.47,31.59,290000.0
2008-03-03 10:30:00,31.59,31.59,31.48,31.49,131900.0,31.59,31.59,31.48,31.49,131900.0
2008-03-03 10:35:00,31.49,31.5,31.46,31.48,77700.0,31.49,31.5,31.46,31.48,77700.0
2008-03-03 10:40:00,31.48,31.51,31.45,31.51,88100.0,31.48,31.51,31.45,31.51,88100.0
2008-03-03 10:45:00,31.5,31.55,31.49,31.53,432300.0,31.5,31.55,31.49,31.53,432300.0
2008-03-03 10:50:00,31.53,31.55,31.51,31.53,94000.0,31.53,31.55,31.51,31.53,94000.0
2008-03-03 10:55:00,31.53,31.59,31.49,31.5,158200.0,31.53,31.59,31.49,31.5,158200.0
2008-03-03 11:00:00,31.5,31.51,31.41,31.44,122800.0,31.5,31.51,31.41,31.44,122800.0
2008-03-03 11:05:00,31.44,31.52,31.43,31.49,83200.0,31.44,31.52,31.43,31.49,83200.0
2008-03-03 11:10:00,31.5,31.5,31.4,31.4,152200.0,31.5,31.5,31.4,31.4,152200.0
2008-03-03 11:15:00,31.41,31.43,31.3,31.3,86800.0,31.41,31.43,31.3,31.3,86800.0
2008-03-03 11:20:00,31.28,31.36,31.23,31.33,72600.0,31.28,31.36,31.23,31.33,72600.0
2008-03-03 11:25:00,31.33,31.38,31.32,31.36,80600.0,31.33,31.38,31.32,31.36,80600.0
2008-03-03 11:30:00,31.35,31.39,31.29,31.31,160100.0,31.35,31.39,31.29,31.31,160100.0
2008-03-03 11:35:00,31.31,31.36,31.29,31.36,90200.0,31.31,31.36,31.29,31.36,90200.0
2008-03-03 11:40:00,31.36,31.36,31.24,31.24,84600.0,31.36,31.36,31.24,31.24,84600.0
2008-03-03 11:45:00,31.25,31.35,31.22,31.34,31100.0,31.25,31.35,31.22,31.34,31100.0
2008-03-03 11:50:00,31.34,31.44,31.3,31.35,59800.0,31.34,31.44,31.3,31.35,59800.0
2008-03-03 11:55:00,31.36,31.4,31.35,31.35,73400.0,31.36,31.4,31.35,31.35,73400.0
2008-03-03 12:00:00,31.35,31.36,31.3,31.3,557600.0,31.35,31.36,31.3,31.3,557600.0
2008-03-03 12:05:00,31.3,31.32,31.28,31.29,25000.0,31.3,31.32,31.28,31.29,25000.0
2008-03-03 12:10:00,31.3,31.31,31.27,31.28,38600.0,31.3,31.31,31.27,31.28,38600.0
2008-03-03 12:15:00,31.29,31.3,31.18,31.22,83600.0,31.29,31.3,31.18,31.22,83600.0
2008-03-03 12:20:00,31.23,31.26,31.2,31.23,63900.0,31.23,31.26,31.2,31.23,63900.0
2008-03-03 12:25:00,31.22,31.25,31.18,31.2,74100.0,31.22,31.25,31.18,31.2,74100.0
2008-03-03 12:30:00,31.2,31.25,31.18,31.19,94200.0,31.2,31.25,31.18,31.19,94200.0
2008-03-03 12:35:00,31.19,31.21,31.08,31.1,107400.0,31.19,31.21,31.08,31.1,107400.0
2008-03-03 12:40:00,31.09,31.12,31.05,31.09,59900.0,31.09,31.12,31.05,31.09,59900.0
2008-03-03 12:45:00,31.08,31.08,30.98,31.04,86200.0,31.08,31.08,30.98,31.04,86200.0
2008-03-03 12:50:00,31.05,31.06,31.02,31.04,49400.0,31.05,31.06,31.02,31.04,49400.0
2008-03-03 12:55:00,31.03,31.03,30.98,31.02,60200.0,31.03,31.03,30.98,31.02,60200.0
2008-03-03 13:00:00,31.02,31.02,30.98,30.98,54500.0,31.02,31.02,30.98,30.98,54500.0
2008-03-03 13:05:00,30.99,31.04,30.97,31.04,62600.0,30.99,31.04,30.97,31.04,62600.0
2008-03-03 13:10:00,31.03,31.03,30.74,30.76,182900.0,31.03,31.03,30.74,30.76,182900.0
2008-03-03 13:15:00,30.77,30.79,30.61,30.73,124800.0,30.77,30.79,30.61,30.73,124800.0
2008-03-03 13:20:00,30.73,30.79,30.72,30.78,57000.0,30.73,30.79,30.72,30.78,57000.0
2008-03-03 13:25:00,30.78,30.79,30.74,30.79,25700.0,30.78,30.79,30.74,30.79,25700.0
2008-03-03 13:30:00,30.78,30.84,30.73,30.81,52100.0,30.78,30.84,30.73,30.81,52100.0
2008-03-03 13:35:00,30.82,30.91,30.8,30.9,48100.0,30.82,30.91,30.8,30.9,48100.0
2008-03-03 13:40:00,30.91,30.91,30.87,30.89,26300.0,30.91,30.91,30.87,30.89,26300.0
2008-03-03 13:45:00,30.89,30.95,30.82,30.9,99500.0,30.89,30.95,30.82,30.9,99500.0
2008-03-03 13:50:00,30.9,31.01,30.83,30.84,153700.0,30.9,31.01,30.83,30.84,153700.0
2008-03-03 13:55:00,30.83,30.92,30.83,30.89,25300.0,30.83,30.92,30.83,30.89,25300.0
2008-03-03 14:00:00,30.88,30.89,30.73,30.79,47500.0,30.88,30.89,30.73,30.79,47500.0
2008-03-03 14:05:00,30.79,30.82,30.77,30.8,30000.0,30.79,30.82,30.77,30.8,30000.0
2008-03-03 14:10:00,30.8,30.85,30.78,30.83,60100.0,30.8,30.85,30.78,30.83,60100.0
2008-03-03 14:15:00,30.82,30.85,30.74,30.76,81800.0,30.82,30.85,30.74,30.76,81800.0
2008-03-03 14:20:00,30.76,30.77,30.67,30.7,98600.0,30.76,30.77,30.67,30.7,98600.0
2008-03-03 14:25:00,30.7,30.71,30.69,30.7,61000.0,30.7,30.71,30.69,30.7,61000.0
2008-03-03 14:30:00,30.7,30.7,30.63,30.63,228300.0,30.7,30.7,30.63,30.63,228300.0
2008-03-03 14:35:00,30.63,30.64,30.54,30.54,177800.0,30.63,30.64,30.54,30.54,177800.0
2008-03-03 14:40:00,30.55,30.55,30.48,30.53,107700.0,30.55,30.55,30.48,30.53,107700.0
2008-03-03 14:45:00,30.54,30.59,30.49,30.5,79800.0,30.54,30.59,30.49,30.5,79800.0
2008-03-03 14:50:00,30.5,30.51,30.47,30.48,55300.0,30.5,30.51,30.47,30.48,55300.0
2008-03-03 14:55:00,30.48,30.49,30.4,30.45,137500.0,30.48,30.49,30.4,30.45,137500.0
2008-03-03 15:00:00,30.44,30.46,30.42,30.44,82000.0,30.44,30.46,30.42,30.44,82000.0
2008-03-03 15:05:00,30.44,30.44,30.41,30.42,94400.0,30.44,30.44,30.41,30.42,94400.0
2008-03-03 15:10:00,30.42,30.43,30.37,30.43,156800.0,30.42,30.43,30.37,30.43,156800.0
2008-03-03 15:15:00,30.43,30.45,30.38,30.44,125000.0,30.43,30.45,30.38,30.44,125000.0
2008-03-03 15:20:00,30.45,30.53,30.44,30.5,179200.0,30.45,30.53,30.44,30.5,179200.0
2008-03-03 15:25:00,30.5,30.5,30.43,30.43,130200.0,30.5,30.5,30.43,30.43,130200.0
2008-03-03 15:30:00,30.43,30.44,30.34,30.37,252600.0,30.43,30.44,30.34,30.37,252600.0
2008-03-03 15:35:00,30.37,30.39,30.34,30.39,120700.0,30.37,30.39,30.34,30.39,120700.0
2008-03-03 15:40:00,30.39,30.39,30.29,30.3,236400.0,30.39,30.39,30.29,30.3,236400.0
2008-03-03 15:45:00,30.3,30.31,30.2,30.22,342500.0,30.3,30.31,30.2,30.22,342500.0
2008-03-03 15:50:00,30.23,30.37,30.21,30.35,244700.0,30.23,30.37,30.21,30.35,244700.0
2008-03-03 15:55:00,30.35,30.43,30.33,30.34,263400.0,30.35,30.43,30.33,30.34,263400.0
2008-03-04 09:30:00,30.35,30.4,30.25,30.26,91100.0,30.35,30.4,30.25,30.26,91100.0
2008-03-04 09:35:00,30.26,30.3,30.09,30.1,93500.0,30.26,30.3,30.09,30.1,93500.0
2008-03-04 09:40:00,30.1,30.21,30.06,30.09,169100.0,30.1,30.21,30.06,30.09,169100.0
2008-03-04 09:45:00,30.08,30.12,29.96,29.98,171000.0,30.08,30.12,29.96,29.98,171000.0
2008-03-04 09:50:00,29.98,30.05,29.96,30.01,139000.0,29.98,30.05,29.96,30.01,139000.0
2008-03-04 09:55:00,30.01,30.05,29.92,30.01,115700.0,30.01,30.05,29.92,30.01,115700.0
2008-03-04 10:00:00,30.0,30.01,29.86,29.92,153500.0,30.0,30.01,29.86,29.92,153500.0
2008-03-04 10:05:00,29.93,29.93,29.74,29.76,171500.0,29.93,29.93,29.74,29.76,171500.0
2008-03-04 10:10:00,29.77,29.98,29.77,29.94,88900.0,29.77,29.98,29.77,29.94,88900.0
2008-03-04 10:15:00,29.94,30.12,29.94,30.06,124400.0,29.94,30.12,29.94,30.06,124400.0
2008-03-04 10:20:00,30.07,30.1,30.02,30.06,119800.0,30.07,30.1,30.02,30.06,119800.0
2008-03-04 10:25:00,30.06,30.1,29.97,29.97,89700.0,30.06,30.1,29.97,29.97,89700.0
2008-03-04 10:30:00,29.98,30.01,29.96,30.0,42800.0,29.98,30.01,29.96,30.0,42800.0
2008-03-04 10:35:00,30.0,30.02,29.94,30.02,75300.0,30.0,30.02,29.94,30.02,75300.0
2008-03-04 10:40:00,30.02,30.02,29.94,29.95,50800.0,30.02,30.02,29.94,29.95,50800.0
2008-03-04 10:45:00,29.96,30.0,29.94,29.96,49400.0,29.96,30.0,29.94,29.96,49400.0
2008-03-04 10:50:00,29.96,30.08,29.96,30.01,91000.0,29.96,30.08,29.96,30.01,91000.0
2008-03-04 10:55:00,30.01,30.08,29.98,30.01,109300.0,30.01,30.08,29.98,30.01,109300.0
2008-03-04 11:00:00,30.0,30.07,30.0,30.03,128300.0,30.0,30.07,30.0,30.03,128300.0
2008-03-04 11:05:00,30.03,30.05,29.95,30.02,72900.0,30.03,30.05,29.95,30.02,72900.0
2008-03-04 11:10:00,30.01,30.04,29.98,30.0,73400.0,30.01,30.04,29.98,30.0,73400.0
2008-03-04 11:15:00,30.01,30.17,29.98,30.11,155100.0,30.01,30.17,29.98,30.11,155100.0
2008-03-04 11:20:00,30.1,30.11,30.0,30.03,93900.0,30.1,30.11,30.0,30.03,93900.0
2008-03-04 11:25:00,30.02,30.07,29.99,30.07,41900.0,30.02,30.07,29.99,30.07,41900.0
2008-03-04 11:30:00,30.06,30.09,30.04,30.06,110900.0,30.06,30.09,30.04,30.06,110900.0
2008-03-04 11:35:00,30.07,30.15,30.02,30.05,123700.0,30.07,30.15,30.02,30.05,123700.0
2008-03-04 11:40:00,30.06,30.14,29.92,29.94,118000.0,30.06,30.14,29.92,29.94,118000.0
2008-03-04 11:45:00,29.96,30.04,29.96,30.0,35500.0,29.96,30.04,29.96,30.0,35500.0
2008-03-04 11:50:00,30.0,30.04,29.97,29.99,47700.0,30.0,30.04,29.97,29.99,47700.0
2008-03-04 11:55:00,29.99,30.02,29.96,29.98,58300.0,29.99,30.02,29.96,29.98,58300.0
2008-03-04 12:00:00,29.98,30.04,29.96,30.01,35400.0,29.98,30.04,29.96,30.01,35400.0
2008-03-04 12:05:00,30.01,30.02,29.97,29.97,45700.0,30.01,30.02,29.97,29.97,45700.0
2008-03-04 12:10:00,29.97,30.04,29.96,29.97,47600.0,29.97,30.04,29.96,29.97,47600.0
2008-03-04 12:15:00,29.96,30.06,29.94,30.02,95800.0,29.96,30.06,29.94,30.02,95800.0
2008-03-04 12:20:00,30.02,30.04,29.99,30.0,136900.0,30.02,30.04,29.99,30.0,136900.0
2008-03-04 12:25:00,30.01,30.02,29.99,30.01,78600.0,30.01,30.02,29.99,30.01,78600.0
2008-03-04 12:30:00,30.02,30.03,29.99,30.01,119100.0,30.02,30.03,29.99,30.01,119100.0
2008-03-04 12:35:00,30.01,30.03,29.99,30.01,75100.0,30.01,30.03,29.99,30.01,75100.0
2008-03-04 12:40:00,30.01,30.04,30.0,30.02,53900.0,30.01,30.04,30.0,30.02,53900.0
2008-03-04 12:45:00,30.02,30.04,30.0,30.01,53600.0,30.02,30.04,30.0,30.01,53600.0
2008-03-04 12:50:00,30.02,30.02,29.96,30.0,95600.0,30.02,30.02,29.96,30.0,95600.0
2008-03-04 12:55:00,30.0,30.01,29.94,29.96,67300.0,30.0,30.01,29.94,29.96,67300.0
2008-03-04 13:00:00,29.95,29.99,29.92,29.95,49700.0,29.95,29.99,29.92,29.95,49700.0
2008-03-04 13:05:00,29.95,30.0,29.9,29.99,46000.0,29.95,30.0,29.9,29.99,46000.0
2008-03-04 13:10:00,29.99,30.03,29.98,30.03,98600.0,29.99,30.03,29.98,30.03,98600.0
2008-03-04 13:15:00,30.03,30.04,29.96,30.0,65300.0,30.03,30.04,29.96,30.0,65300.0
2008-03-04 13:20:00,30.0,30.03,29.97,30.0,33300.0,30.0,30.03,29.97,30.0,33300.0
2008-03-04 13:25:00,30.0,30.14,30.0,30.05,152900.0,30.0,30.14,30.0,30.05,152900.0
2008-03-04 13:30:00,30.05,30.08,29.92,29.93,66800.0,30.05,30.08,29.92,29.93,66800.0
2008-03-04 13:35:00,29.93,29.96,29.85,29.9,65000.0,29.93,29.96,29.85,29.9,65000.0
2008-03-04 13:40:00,29.9,29.99,29.9,29.98,68500.0,29.9,29.99,29.9,29.98,68500.0
2008-03-04 13:45:00,29.98,29.99,29.89,29.89,111800.0,29.98,29.99,29.89,29.89,111800.0
2008-03-04 13:50:00,29.9,29.96,29.86,29.91,93400.0,29.9,29.96,29.86,29.91,93400.0
2008-03-04 13:55:00,29.92,29.92,29.81,29.81,82300.0,29.92,29.92,29.81,29.81,82300.0
2008-03-04 14:00:00,29.82,29.82,29.73,29.76,197000.0,29.82,29.82,29.73,29.76,197000.0
2008-03-04 14:05:00,29.76,29.78,29.69,29.7,132200.0,29.76,29.78,29.69,29.7,132200.0
2008-03-04 14:10:00,29.7,29.7,29.59,29.64,170000.0,29.7,29.7,29.59,29.64,170000.0
2008-03-04 14:15:00,29.65,29.68,29.62,29.68,78500.0,29.65,29.68,29.62,29.68,78500.0
2008-03-04 14:20:00,29.67,29.73,29.63,29.68,123500.0,29.67,29.73,29.63,29.68,123500.0
2008-03-04 14:25:00,29.7,29.72,29.58,29.59,135200.0,29.7,29.72,29.58,29.59,135200.0
2008-03-04 14:30:00,29.59,29.67,29.58,29.66,67100.0,29.59,29.67,29.58,29.66,67100.0
2008-03-04 14:35:00,29.67,29.68,29.62,29.65,59200.0,29.67,29.68,29.62,29.65,59200.0
2008-03-04 14:40:00,29.65,29.78,29.65,29.75,74200.0,29.65,29.78,29.65,29.75,74200.0
2008-03-04 14:45:00,29.74,29.77,29.73,29.77,125600.0,29.74,29.77,29.73,29.77,125600.0
2008-03-04 14:50:00,29.74,29.77,29.7,29.77,260800.0,29.74,29.77,29.7,29.77,260800.0
2008-03-04 14:55:00,29.77,29.77,29.63,29.72,105900.0,29.77,29.77,29.63,29.72,105900.0
2008-03-04 15:00:00,29.73,29.75,29.68,29.75,201300.0,29.73,29.75,29.68,29.75,201300.0
2008-03-04 15:05:00,29.75,29.81,29.74,29.77,239900.0,29.75,29.81,29.74,29.77,239900.0
2008-03-04 15:10:00,29.76,29.81,29.7,29.79,162800.0,29.76,29.81,29.7,29.79,162800.0
2008-03-04 15:15:00,29.8,29.96,29.79,29.96,441400.0,29.8,29.96,29.79,29.96,441400.0
2008-03-04 15:20:00,29.95,29.96,29.89,29.92,128500.0,29.95,29.96,29.89,29.92,128500.0
2008-03-04 15:25:00,29.92,29.96,29.87,29.95,184700.0,29.92,29.96,29.87,29.95,184700.0
2008-03-04 15:30:00,29.94,29.97,29.9,29.96,184500.0,29.94,29.97,29.9,29.96,184500.0
2008-03-04 15:35:00,29.97,30.05,29.95,30.01,219800.0,29.97,30.05,29.95,30.01,219800.0
2008-03-04 15:40:00,30.0,30.05,29.99,30.0,206100.0,30.0,30.05,29.99,30.0,206100.0
2008-03-04 15:45:00,30.0,30.12,30.0,30.06,371500.0,30.0,30.12,30.0,30.06,371500.0
2008-03-04 15:50:00,30.07,30.1,29.91,29.91,224500.0,30.07,30.1,29.91,29.91,224500.0
2008-03-04 15:55:00,29.9,30.01,29.89,29.9,374600.0,29.9,30.01,29.89,29.9,374600.0
2008-03-05 09:30:00,30.0,30.19,29.99,30.02,160800.0,30.0,30.19,29.99,30.02,160800.0
2008-03-05 09:35:00,30.02,30.22,30.0,30.11,126700.0,30.02,30.22,30.0,30.11,126700.0
2008-03-05 09:40:00,30.11,30.17,30.08,30.11,95500.0,30.11,30.17,30.08,30.11,95500.0
2008-03-05 09:45:00,30.11,30.29,30.09,30.27,167400.0,30.11,30.29,30.09,30.27,167400.0
2008-03-05 09:50:00,30.27,30.37,30.26,30.36,80700.0,30.27,30.37,30.26,30.36,80700.0
2008-03-05 09:55:00,30.37,30.46,30.34,30.44,83900.0,30.37,30.46,30.34,30.44,83900.0
2008-03-05 10:00:00,30.43,30.73,30.43,30.72,169500.0,30.43,30.73,30.43,30.72,169500.0
2008-03-05 10:05:00,30.73,30.73,30.54,30.66,101000.0,30.73,30.73,30.54,30.66,101000.0
2008-03-05 10:10:00,30.66,30.72,30.55,30.72,193200.0,30.66,30.72,30.55,30.72,193200.0
2008-03-05 10:15:00,30.72,30.78,30.67,30.7,122400.0,30.72,30.78,30.67,30.7,122400.0
2008-03-05 10:20:00,30.7,30.78,30.69,30.73,117200.0,30.7,30.78,30.69,30.73,117200.0
2008-03-05 10:25:00,30.74,30.87,30.74,30.77,54600.0,30.74,30.87,30.74,30.77,54600.0
2008-03-05 10:30:00,30.76,30.84,30.73,30.81,73800.0,30.76,30.84,30.73,30.81,73800.0
2008-03-05 10:35:00,30.8,30.85,30.79,30.82,53300.0,30.8,30.85,30.79,30.82,53300.0
2008-03-05 10:40:00,30.82,30.88,30.81,30.86,37100.0,30.82,30.88,30.81,30.86,37100.0
2008-03-05 10:45:00,30.86,30.93,30.85,30.93,47400.0,30.86,30.93,30.85,30.93,47400.0
2008-03-05 10:50:00,30.93,31.07,30.92,31.01,107200.0,30.93,31.07,30.92,31.01,107200.0
2008-03-05 10:55:00,31.01,31.07,30.98,30.99,78500.0,31.01,31.07,30.98,30.99,78500.0
2008-03-05 11:00:00,30.99,31.05,30.97,31.05,77900.0,30.99,31.05,30.97,31.05,77900.0
2008-03-05 11:05:00,31.05,31.06,30.98,31.05,54800.0,31.05,31.06,30.98,31.05,54800.0
2008-03-05 11:10:00,31.05,31.12,31.04,31.1,39400.0,31.05,31.12,31.04,31.1,39400.0
2008-03-05 11:15:00,31.1,31.15,31.08,31.08,220300.0,31.1,31.15,31.08,31.08,220300.0
2008-03-05 11:20:00,31.07,31.12,31.02,31.05,54300.0,31.07,31.12,31.02,31.05,54300.0
2008-03-05 11:25:00,31.05,31.15,31.05,31.15,140600.0,31.05,31.15,31.05,31.15,140600.0
2008-03-05 11:30:00,31.14,31.16,31.12,31.13,42900.0,31.14,31.16,31.12,31.13,42900.0
2008-03-05 11:35:00,31.13,31.19,31.12,31.19,88700.0,31.13,31.19,31.12,31.19,88700.0
2008-03-05 11:40:00,31.19,31.2,31.01,31.03,48400.0,31.19,31.2,31.01,31.03,48400.0
2008-03-05 11:45:00,31.03,31.09,31.02,31.08,74800.0,31.03,31.09,31.02,31.08,74800.0
2008-03-05 11:50:00,31.08,31.1,31.0,31.02,67300.0,31.08,31.1,31.0,31.02,67300.0
2008-03-05 11:55:00,31.02,31.05,31.01,31.04,22300.0,31.02,31.05,31.01,31.04,22300.0
2008-03-05 12:00:00,31.04,31.27,31.02,31.16,112400.0,31.04,31.27,31.02,31.16,112400.0
2008-03-05 12:05:00,31.15,31.19,31.12,31.17,148600.0,31.15,31.19,31.12,31.17,148600.0
2008-03-05 12:10:00,31.19,31.23,31.14,31.17,95700.0,31.19,31.23,31.14,31.17,95700.0
2008-03-05 12:15:00,31.17,31.19,31.11,31.14,54900.0,31.17,31.19,31.11,31.14,54900.0
2008-03-05 12:20:00,31.13,31.15,31.11,31.12,58600.0,31.13,31.15,31.11,31.12,58600.0
2008-03-05 12:25:00,31.12,31.13,31.08,31.1,85500.0,31.12,31.13,31.08,31.1,85500.0
2008-03-05 12:30:00,31.09,31.13,31.08,31.09,62600.0,31.09,31.13,31.08,31.09,62600.0
2008-03-05 12:35:00,31.09,31.1,31.03,31.07,96500.0,31.09,31.1,31.03,31.07,96500.0
2008-03-05 12:40:00,31.06,31.09,31.03,31.07,69600.0,31.06,31.09,31.03,31.07,69600.0
2008-03-05 12:45:00,31.08,31.11,31.07,31.1,46700.0,31.08,31.11,31.07,31.1,46700.0
2008-03-05 12:50:00,31.1,31.1,31.07,31.09,44800.0,31.1,31.1,31.07,31.09,44800.0
2008-03-05 12:55:00,31.08,31.09,31.03,31.05,85600.0,31.08,31.09,31.03,31.05,85600.0
2008-03-05 13:00:00,31.04,31.1,31.03,31.06,44200.0,31.04,31.1,31.03,31.06,44200.0
2008-03-05 13:05:00,31.07,31.1,31.05,31.09,33600.0,31.07,31.1,31.05,31.09,33600.0
2008-03-05 13:10:00,31.09,31.1,31.03,31.04,50900.0,31.09,31.1,31.03,31.04,50900.0
2008-03-05 13:15:00,31.04,31.07,31.03,31.04,148200.0,31.04,31.07,31.03,31.04,148200.0
2008-03-05 13:20:00,31.04,31.09,31.03,31.04,144600.0,31.04,31.09,31.03,31.04,144600.0
2008-03-05 13:25:00,31.04,31.06,31.02,31.02,79100.0,31.04,31.06,31.02,31.02,79100.0
2008-03-05 13:30:00,31.02,31.04,31.01,31.02,148200.0,31.02,31.04,31.01,31.02,148200.0
2008-03-05 13:35:00,31.02,31.04,31.01,31.03,413100.0,31.02,31.04,31.01,31.03,413100.0
2008-03-05 13:40:00,31.02,31.04,30.89,30.92,83800.0,31.02,31.04,30.89,30.92,83800.0
2008-03-05 13:45:00,30.92,30.98,30.9,30.96,119000.0,30.92,30.98,30.9,30.96,119000.0
2008-03-05 13:50:00,30.97,30.97,30.94,30.95,157500.0,30.97,30.97,30.94,30.95,157500.0
2008-03-05 13:55:00,30.95,31.0,30.94,30.96,118100.0,30.95,31.0,30.94,30.96,118100.0
2008-03-05 14:00:00,30.96,31.0,30.94,30.97,206300.0,30.96,31.0,30.94,30.97,206300.0
2008-03-05 14:05:00,30.97,30.97,30.94,30.97,133900.0,30.97,30.97,30.94,30.97,133900.0
2008-03-05 14:10:00,30.97,31.02,30.94,31.02,89200.0,30.97,31.02,30.94,31.02,89200.0
2008-03-05 14:15:00,31.04,31.1,31.04,31.07,54200.0,31.04,31.1,31.04,31.07,54200.0
2008-03-05 14:20:00,31.07,31.07,31.02,31.03,58200.0,31.07,31.07,31.02,31.03,58200.0
2008-03-05 14:25:00,31.04,31.08,31.04,31.05,33800.0,31.04,31.08,31.04,31.05,33800.0
2008-03-05 14:30:00,31.06,31.06,31.0,31.05,108100.0,31.06,31.06,31.0,31.05,108100.0
2008-03-05 14:35:00,31.05,31.1,31.04,31.06,66900.0,31.05,31.1,31.04,31.06,66900.0
2008-03-05 14:40:00,31.06,31.14,31.06,31.1,66700.0,31.06,31.14,31.06,31.1,66700.0
2008-03-05 14:45:00,31.1,31.25,31.1,31.23,99600.0,31.1,31.25,31.1,31.23,99600.0
2008-03-05 14:50:00,31.23,31.28,31.17,31.19,94400.0,31.23,31.28,31.17,31.19,94400.0
2008-03-05 14:55:00,31.2,31.22,31.12,31.15,65300.0,31.2,31.22,31.12,31.15,65300.0
2008-03-05 15:00:00,31.15,31.15,31.07,31.11,78600.0,31.15,31.15,31.07,31.11,78600.0
2008-03-05 15:05:00,31.11,31.18,31.06,31.15,89100.0,31.11,31.18,31.06,31.15,89100.0
2008-03-05 15:10:00,31.15,31.18,31.13,31.13,36900.0,31.15,31.18,31.13,31.13,36900.0
2008-03-05 15:15:00,31.13,31.13,31.06,31.07,57000.0,31.13,31.13,31.06,31.07,57000.0
2008-03-05 15:20:00,31.08,31.12,31.07,31.11,66600.0,31.08,31.12,31.07,31.11,66600.0
2008-03-05 15:25:00,31.11,31.18,31.1,31.14,86300.0,31.11,31.18,31.1,31.14,86300.0
2008-03-05 15:30:00,31.14,31.23,31.13,31.2,63500.0,31.14,31.23,31.13,31.2,63500.0
2008-03-05 15:35:00,31.2,31.21,31.11,31.16,100600.0,31.2,31.21,31.11,31.16,100600.0
2008-03-05 15:40:00,31.17,31.26,31.16,31.25,153400.0,31.17,31.26,31.16,31.25,153400.0
2008-03-05 15:45:00,31.25,31.25,31.19,31.19,107200.0,31.25,31.25,31.19,31.19,107200.0
2008-03-05 15:50:00,31.18,31.35,31.17,31.31,1148500.0,31.18,31.35,31.17,31.31,1148500.0
2008-03-05 15:55:00,31.31,31.53,31.31,31.53,538000.0,31.31,31.53,31.31,31.53,538000.0
2008-03-06 09:30:00,31.52,31.69,31.48,31.57,64800.0,31.52,31.69,31.48,31.57,64800.0
2008-03-06 09:35:00,31.57,31.57,31.35,31.4,65100.0,31.57,31.57,31.35,31.4,65100.0
2008-03-06 09:40:00,31.39,31.65,31.36,31.63,104300.0,31.39,31.65,31.36,31.63,104300.0
2008-03-06 09:45:00,31.63,31.63,31.54,31.6,82400.0,31.63,31.63,31.54,31.6,82400.0
2008-03-06 09:50:00,31.6,31.82,31.53,31.82,96300.0,31.6,31.82,31.53,31.82,96300.0
2008-03-06 09:55:00,31.82,31.88,31.75,31.77,124500.0,31.82,31.88,31.75,31.77,124500.0
2008-03-06 10:00:00,31.77,31.77,31.68,31.7,119200.0,31.77,31.77,31.68,31.7,119200.0
2008-03-06 10:05:00,31.7,31.72,31.69,31.71,222400.0,31.7,31.72,31.69,31.71,222400.0
2008-03-06 10:10:00,31.71,31.8,31.71,31.78,404300.0,31.71,31.8,31.71,31.78,404300.0
2008-03-06 10:15:00,31.78,31.8,31.73,31.73,77300.0,31.78,31.8,31.73,31.73,77300.0
2008-03-06 10:20:00,31.73,31.8,31.72,31.79,87800.0,31.73,31.8,31.72,31.79,87800.0
2008-03-06 10:25:00,31.78,31.81,31.77,31.77,40300.0,31.78,31.81,31.77,31.77,40300.0
2008-03-06 10:30:00,31.77,31.8,31.75,31.79,77600.0,31.77,31.8,31.75,31.79,77600.0
2008-03-06 10:35:00,31.79,31.8,31.69,31.7,77200.0,31.79,31.8,31.69,31.7,77200.0
2008-03-06 10:40:00,31.71,31.72,31.66,31.66,70700.0,31.71,31.72,31.66,31.66,70700.0
2008-03-06 10:45:00,31.66,31.77,31.66,31.74,53000.0,31.66,31.77,31.66,31.74,53000.0
2008-03-06 10:50:00,31.74,31.77,31.69,31.69,70900.0,31.74,31.77,31.69,31.69,70900.0
2008-03-06 10:55:00,31.69,31.73,31.65,31.7,78000.0,31.69,31.73,31.65,31.7,78000.0
2008-03-06 11:00:00,31.7,31.8,31.67,31.7,94600.0,31.7,31.8,31.67,31.7,94600.0
2008-03-06 11:05:00,31.7,31.76,31.66,31.73,73200.0,31.7,31.76,31.66,31.73,73200.0
2008-03-06 11:10:00,31.73,31.76,31.64,31.64,56900.0,31.73,31.76,31.64,31.64,56900.0
2008-03-06 11:15:00,31.64,31.66,31.62,31.62,48800.0,31.64,31.66,31.62,31.62,48800.0
2008-03-06 11:20:00,31.62,31.66,31.53,31.54,80100.0,31.62,31.66,31.53,31.54,80100.0
2008-03-06 11:25:00,31.55,31.56,31.44,31.44,52400.0,31.55,31.56,31.44,31.44,52400.0
2008-03-06 11:30:00,31.45,31.51,31.45,31.5,48600.0,31.45,31.51,31.45,31.5,48600.0
2008-03-06 11:35:00,31.49,31.54,31.45,31.53,73600.0,31.49,31.54,31.45,31.53,73600.0
2008-03-06 11:40:00,31.53,31.65,31.52,31.61,81100.0,31.53,31.65,31.52,31.61,81100.0
2008-03-06 11:45:00,31.61,31.62,31.54,31.55,44900.0,31.61,31.62,31.54,31.55,44900.0
2008-03-06 11:50:00,31.55,31.57,31.49,31.5,93800.0,31.55,31.57,31.49,31.5,93800.0
2008-03-06 11:55:00,31.49,31.58,31.49,31.57,76600.0,31.49,31.58,31.49,31.57,76600.0
2008-03-06 12:00:00,31.57,31.59,31.52,31.55,67800.0,31.57,31.59,31.52,31.55,67800.0
2008-03-06 12:05:00,31.56,31.56,31.53,31.54,128400.0,31.56,31.56,31.53,31.54,128400.0
2008-03-06 12:10:00,31.54,31.55,31.41,31.44,94100.0,31.54,31.55,31.41,31.44,94100.0
2008-03-06 12:15:00,31.44,31.48,31.38,31.43,64300.0,31.44,31.48,31.38,31.43,64300.0
2008-03-06 12:20:00,31.42,31.43,31.34,31.37,45400.0,31.42,31.43,31.34,31.37,45400.0
2008-03-06 12:25:00,31.37,31.4,31.32,31.35,62200.0,31.37,31.4,31.32,31.35,62200.0
2008-03-06 12:30:00,31.36,31.37,31.3,31.35,48100.0,31.36,31.37,31.3,31.35,48100.0
2008-03-06 12:35:00,31.35,31.35,31.31,31.31,23100.0,31.35,31.35,31.31,31.31,23100.0
2008-03-06 12:40:00,31.32,31.43,31.3,31.41,66100.0,31.32,31.43,31.3,31.41,66100.0
2008-03-06 12:45:00,31.41,31.43,31.34,31.35,23200.0,31.41,31.43,31.34,31.35,23200.0
2008-03-06 12:50:00,31.34,31.36,31.32,31.33,33300.0,31.34,31.36,31.32,31.33,33300.0
2008-03-06 12:55:00,31.33,31.41,31.32,31.36,70500.0,31.33,31.41,31.32,31.36,70500.0
2008-03-06 13:00:00,31.36,31.41,31.33,31.33,59000.0,31.36,31.41,31.33,31.33,59000.0
2008-03-06 13:05:00,31.33,31.39,31.32,31.34,61600.0,31.33,31.39,31.32,31.34,61600.0
2008-03-06 13:10:00,31.33,31.38,31.32,31.35,58500.0,31.33,31.38,31.32,31.35,58500.0
2008-03-06 13:15:00,31.34,31.38,31.34,31.35,37400.0,31.34,31.38,31.34,31.35,37400.0
2008-03-06 13:20:00,31.36,31.37,31.35,31.35,93700.0,31.36,31.37,31.35,31.35,93700.0
2008-03-06 13:25:00,31.35,31.4,31.34,31.36,64600.0,31.35,31.4,31.34,31.36,64600.0
2008-03-06 13:30:00,31.36,31.36,31.34,31.34,38900.0,31.36,31.36,31.34,31.34,38900.0
2008-03-06 13:35:00,31.34,31.38,31.33,31.36,67100.0,31.34,31.38,31.33,31.36,67100.0
2008-03-06 13:40:00,31.36,31.36,31.3,31.3,56400.0,31.36,31.36,31.3,31.3,56400.0
2008-03-06 13:45:00,31.3,31.36,31.17,31.34,150900.0,31.3,31.36,31.17,31.34,150900.0
2008-03-06 13:50:00,31.34,31.34,31.3,31.32,54800.0,31.34,31.34,31.3,31.32,54800.0
2008-03-06 13:55:00,31.31,31.32,31.3,31.31,62500.0,31.31,31.32,31.3,31.31,62500.0
2008-03-06 14:00:00,31.31,31.37,31.3,31.34,74300.0,31.31,31.37,31.3,31.34,74300.0
2008-03-06 14:05:00,31.34,31.37,31.3,31.32,42400.0,31.34,31.37,31.3,31.32,42400.0
2008-03-06 14:10:00,31.31,31.34,31.31,31.32,52600.0,31.31,31.34,31.31,31.32,52600.0
2008-03-06 14:15:00,31.32,31.33,31.31,31.33,28200.0,31.32,31.33,31.31,31.33,28200.0
2008-03-06 14:20:00,31.32,31.33,31.28,31.28,63200.0,31.32,31.33,31.28,31.28,63200.0
2008-03-06 14:25:00,31.28,31.31,31.28,31.29,75900.0,31.28,31.31,31.28,31.29,75900.0
2008-03-06 14:30:00,31.29,31.31,31.28,31.29,70700.0,31.29,31.31,31.28,31.29,70700.0
2008-03-06 14:35:00,31.29,31.3,31.28,31.29,37700.0,31.29,31.3,31.28,31.29,37700.0
2008-03-06 14:40:00,31.29,31.33,31.28,31.32,49600.0,31.29,31.33,31.28,31.32,49600.0
2008-03-06 14:45:00,31.32,31.42,31.32,31.4,61700.0,31.32,31.42,31.32,31.4,61700.0
2008-03-06 14:50:00,31.39,31.43,31.34,31.35,36800.0,31.39,31.43,31.34,31.35,36800.0
2008-03-06 14:55:00,31.35,31.36,31.33,31.36,48500.0,31.35,31.36,31.33,31.36,48500.0
2008-03-06 15:00:00,31.35,31.35,31.3,31.31,116600.0,31.35,31.35,31.3,31.31,116600.0
2008-03-06 15:05:00,31.31,31.32,31.24,31.25,89500.0,31.31,31.32,31.24,31.25,89500.0
2008-03-06 15:10:00,31.25,31.29,31.25,31.26,85400.0,31.25,31.29,31.25,31.26,85400.0
2008-03-06 15:15:00,31.27,31.36,31.26,31.35,63200.0,31.27,31.36,31.26,31.35,63200.0
2008-03-06 15:20:00,31.36,31.37,31.3,31.36,89400.0,31.36,31.37,31.3,31.36,89400.0
2008-03-06 15:25:00,31.36,31.41,31.34,31.38,84200.0,31.36,31.41,31.34,31.38,84200.0
2008-03-06 15:30:00,31.37,31.38,31.32,31.32,158500.0,31.37,31.38,31.32,31.32,158500.0
2008-03-06 15:35:00,31.32,31.33,31.18,31.26,173800.0,31.32,31.33,31.18,31.26,173800.0
2008-03-06 15:40:00,31.26,31.31,31.23,31.3,65200.0,31.26,31.31,31.23,31.3,65200.0
2008-03-06 15:45:00,31.3,31.31,31.26,31.27,93500.0,31.3,31.31,31.26,31.27,93500.0
2008-03-06 15:50:00,31.26,31.28,31.18,31.2,303300.0,31.26,31.28,31.18,31.2,303300.0
2008-03-06 15:55:00,31.2,31.25,31.16,31.21,373200.0,31.2,31.25,31.16,31.21,373200.0
2008-03-07 09:30:00,31.07,31.21,30.99,31.07,70400.0,31.07,31.21,30.99,31.07,70400.0
2008-03-07 09:35:00,31.07,31.22,31.04,31.2,87000.0,31.07,31.22,31.04,31.2,87000.0
2008-03-07 09:40:00,31.22,31.32,31.16,31.3,63000.0,31.22,31.32,31.16,31.3,63000.0
2008-03-07 09:45:00,31.3,31.36,31.27,31.35,61500.0,31.3,31.36,31.27,31.35,61500.0
2008-03-07 09:50:00,31.34,31.5,31.34,31.46,81000.0,31.34,31.5,31.34,31.46,81000.0
2008-03-07 09:55:00,31.47,31.81,31.46,31.77,265300.0,31.47,31.81,31.46,31.77,265300.0
2008-03-07 10:00:00,31.77,31.84,31.64,31.65,75100.0,31.77,31.84,31.64,31.65,75100.0
2008-03-07 10:05:00,31.65,31.66,31.49,31.5,74900.0,31.65,31.66,31.49,31.5,74900.0
2008-03-07 10:10:00,31.51,31.56,31.46,31.53,98800.0,31.51,31.56,31.46,31.53,98800.0
2008-03-07 10:15:00,31.54,31.57,31.49,31.57,96800.0,31.54,31.57,31.49,31.57,96800.0
2008-03-07 10:20:00,31.57,31.65,31.53,31.55,91500.0,31.57,31.65,31.53,31.55,91500.0
2008-03-07 10:25:00,31.55,31.56,31.5,31.53,53700.0,31.55,31.56,31.5,31.53,53700.0
2008-03-07 10:30:00,31.54,31.58,31.49,31.52,122200.0,31.54,31.58,31.49,31.52,122200.0
2008-03-07 10:35:00,31.5,31.51,31.46,31.5,72700.0,31.5,31.51,31.46,31.5,72700.0
2008-03-07 10:40:00,31.5,31.58,31.48,31.5,91800.0,31.5,31.58,31.48,31.5,91800.0
2008-03-07 10:45:00,31.5,31.5,31.42,31.44,83400.0,31.5,31.5,31.42,31.44,83400.0
2008-03-07 10:50:00,31.43,31.46,31.42,31.44,44600.0,31.43,31.46,31.42,31.44,44600.0
2008-03-07 10:55:00,31.44,31.45,31.39,31.44,65400.0,31.44,31.45,31.39,31.44,65400.0
2008-03-07 11:00:00,31.43,31.44,31.41,31.42,45300.0,31.43,31.44,31.41,31.42,45300.0
2008-03-07 11:05:00,31.42,31.44,31.35,31.38,75500.0,31.42,31.44,31.35,31.38,75500.0
2008-03-07 11:10:00,31.38,31.42,31.36,31.42,51100.0,31.38,31.42,31.36,31.42,51100.0
2008-03-07 11:15:00,31.41,31.44,31.32,31.32,65200.0,31.41,31.44,31.32,31.32,65200.0
2008-03-07 11:20:00,31.32,31.49,31.31,31.48,76400.0,31.32,31.49,31.31,31.48,76400.0
2008-03-07 11:25:00,31.49,31.49,31.39,31.39,85900.0,31.49,31.49,31.39,31.39,85900.0
2008-03-07 11:30:00,31.39,31.44,31.38,31.43,47200.0,31.39,31.44,31.38,31.43,47200.0
2008-03-07 11:35:00,31.43,31.53,31.43,31.5,94200.0,31.43,31.53,31.43,31.5,94200.0
2008-03-07 11:40:00,31.5,31.53,31.42,31.42,114600.0,31.5,31.53,31.42,31.42,114600.0
2008-03-07 11:45:00,31.42,31.43,31.38,31.41,56100.0,31.42,31.43,31.38,31.41,56100.0
2008-03-07 11:50:00,31.41,31.44,31.38,31.43,94100.0,31.41,31.44,31.38,31.43,94100.0
2008-03-07 11:55:00,31.42,31.46,31.4,31.44,133400.0,31.42,31.46,31.4,31.44,133400.0
2008-03-07 12:00:00,31.44,31.49,31.44,31.47,57900.0,31.44,31.49,31.44,31.47,57900.0
2008-03-07 12:05:00,31.47,31.48,31.41,31.43,42600.0,31.47,31.48,31.41,31.43,42600.0
2008-03-07 12:10:00,31.43,31.45,31.41,31.41,54400.0,31.43,31.45,31.41,31.41,54400.0
2008-03-07 12:15:00,31.4,31.51,31.39,31.51,79300.0,31.4,31.51,31.39,31.51,79300.0
2008-03-07 12:20:00,31.52,31.52,31.48,31.5,46900.0,31.52,31.52,31.48,31.5,46900.0
2008-03-07 12:25:00,31.5,31.5,31.48,31.48,25400.0,31.5,31.5,31.48,31.48,25400.0
2008-03-07 12:30:00,31.49,31.51,31.47,31.5,80000.0,31.49,31.51,31.47,31.5,80000.0
2008-03-07 12:35:00,31.49,31.53,31.48,31.49,120400.0,31.49,31.53,31.48,31.49,120400.0
2008-03-07 12:40:00,31.49,31.59,31.48,31.59,62500.0,31.49,31.59,31.48,31.59,62500.0
2008-03-07 12:45:00,31.59,31.67,31.59,31.67,66200.0,31.59,31.67,31.59,31.67,66200.0
2008-03-07 12:50:00,31.67,31.69,31.66,31.67,72600.0,31.67,31.69,31.66,31.67,72600.0
2008-03-07 12:55:00,31.67,31.7,31.67,31.7,48400.0,31.67,31.7,31.67,31.7,48400.0
2008-03-07 13:00:00,31.69,31.7,31.67,31.68,81800.0,31.69,31.7,31.67,31.68,81800.0
2008-03-07 13:05:00,31.68,31.75,31.67,31.73,102900.0,31.68,31.75,31.67,31.73,102900.0
2008-03-07 13:10:00,31.72,31.73,31.64,31.64,67300.0,31.72,31.73,31.64,31.64,67300.0
2008-03-07 13:15:00,31.64,31.64,31.6,31.6,50500.0,31.64,31.64,31.6,31.6,50500.0
2008-03-07 13:20:00,31.6,31.62,31.59,31.59,65300.0,31.6,31.62,31.59,31.59,65300.0
2008-03-07 13:25:00,31.59,31.61,31.58,31.6,60000.0,31.59,31.61,31.58,31.6,60000.0
2008-03-07 13:30:00,31.6,31.6,31.5,31.5,42500.0,31.6,31.6,31.5,31.5,42500.0
2008-03-07 13:35:00,31.5,31.51,31.5,31.5,69800.0,31.5,31.51,31.5,31.5,69800.0
2008-03-07 13:40:00,31.5,31.51,31.47,31.49,124700.0,31.5,31.51,31.47,31.49,124700.0
2008-03-07 13:45:00,31.49,31.57,31.45,31.53,127000.0,31.49,31.57,31.45,31.53,127000.0
2008-03-07 13:50:00,31.53,31.53,31.45,31.46,145100.0,31.53,31.53,31.45,31.46,145100.0
2008-03-07 13:55:00,31.46,31.46,31.37,31.38,61300.0,31.46,31.46,31.37,31.38,61300.0
2008-03-07 14:00:00,31.39,31.39,31.36,31.38,143500.0,31.39,31.39,31.36,31.38,143500.0
2008-03-07 14:05:00,31.38,31.47,31.37,31.47,113400.0,31.38,31.47,31.37,31.47,113400.0
2008-03-07 14:10:00,31.47,31.53,31.46,31.47,77300.0,31.47,31.53,31.46,31.47,77300.0
2008-03-07 14:15:00,31.47,31.49,31.44,31.44,100900.0,31.47,31.49,31.44,31.44,100900.0
2008-03-07 14:20:00,31.44,31.44,31.3,31.33,158900.0,31.44,31.44,31.3,31.33,158900.0
2008-03-07 14:25:00,31.33,31.37,31.28,31.36,92500.0,31.33,31.37,31.28,31.36,92500.0
2008-03-07 14:30:00,31.36,31.38,31.33,31.35,85100.0,31.36,31.38,31.33,31.35,85100.0
2008-03-07 14:35:00,31.35,31.35,31.33,31.34,79400.0,31.35,31.35,31.33,31.34,79400.0
2008-03-07 14:40:00,31.34,31.37,31.33,31.37,76500.0,31.34,31.37,31.33,31.37,76500.0
2008-03-07 14:45:00,31.37,31.39,31.36,31.38,63300.0,31.37,31.39,31.36,31.38,63300.0
2008-03-07 14:50:00,31.38,31.39,31.33,31.33,59400.0,31.38,31.39,31.33,31.33,59400.0
2008-03-07 14:55:00,31.34,31.58,31.34,31.58,96800.0,31.34,31.58,31.34,31.58,96800.0
2008-03-07 15:00:00,31.58,31.65,31.53,31.53,120600.0,31.58,31.65,31.53,31.53,120600.0
2008-03-07 15:05:00,31.53,31.57,31.49,31.54,85400.0,31.53,31.57,31.49,31.54,85400.0
2008-03-07 15:10:00,31.54,31.75,31.54,31.7,114800.0,31.54,31.75,31.54,31.7,114800.0
2008-03-07 15:15:00,31.7,31.84,31.67,31.81,146600.0,31.7,31.84,31.67,31.81,146600.0
2008-03-07 15:20:00,31.81,31.9,31.78,31.85,178500.0,31.81,31.9,31.78,31.85,178500.0
2008-03-07 15:25:00,31.86,31.88,31.79,31.82,162300.0,31.86,31.88,31.79,31.82,162300.0
2008-03-07 15:30:00,31.81,31.85,31.72,31.75,174200.0,31.81,31.85,31.72,31.75,174200.0
2008-03-07 15:35:00,31.75,31.81,31.7,31.78,141700.0,31.75,31.81,31.7,31.78,141700.0
2008-03-07 15:40:00,31.78,31.85,31.74,31.76,196800.0,31.78,31.85,31.74,31.76,196800.0
2008-03-07 15:45:00,31.76,31.79,31.62,31.64,175400.0,31.76,31.79,31.62,31.64,175400.0
2008-03-07 15:50:00,31.64,31.64,31.56,31.61,187200.0,31.64,31.64,31.56,31.61,187200.0
2008-03-07 15:55:00,31.6,31.63,31.59,31.62,218100.0,31.6,31.63,31.59,31.62,218100.0
2008-03-10 09:30:00,31.79,31.81,31.35,31.5,81500.0,31.79,31.81,31.35,31.5,81500.0
2008-03-10 09:35:00,31.51,31.58,31.45,31.56,33700.0,31.51,31.58,31.45,31.56,33700.0
2008-03-10 09:40:00,31.56,31.65,31.54,31.61,43900.0,31.56,31.65,31.54,31.61,43900.0
2008-03-10 09:45:00,31.61,31.69,31.6,31.67,46600.0,31.61,31.69,31.6,31.67,46600.0
2008-03-10 09:50:00,31.67,31.74,31.62,31.71,41900.0,31.67,31.74,31.62,31.71,41900.0
2008-03-10 09:55:00,31.71,31.83,31.71,31.8,32900.0,31.71,31.83,31.71,31.8,32900.0
2008-03-10 10:00:00,31.8,31.93,31.79,31.88,83600.0,31.8,31.93,31.79,31.88,83600.0
2008-03-10 10:05:00,31.88,31.97,31.82,31.95,102000.0,31.88,31.97,31.82,31.95,102000.0
2008-03-10 10:10:00,31.95,32.03,31.95,32.01,80000.0,31.95,32.03,31.95,32.01,80000.0
2008-03-10 10:15:00,32.01,32.1,31.98,32.1,134100.0,32.01,32.1,31.98,32.1,134100.0
2008-03-10 10:20:00,32.09,32.11,32.09,32.1,114600.0,32.09,32.11,32.09,32.1,114600.0
2008-03-10 10:25:00,32.1,32.11,32.04,32.07,58500.0,32.1,32.11,32.04,32.07,58500.0
2008-03-10 10:30:00,32.07,32.1,31.94,31.95,69300.0,32.07,32.1,31.94,31.95,69300.0
2008-03-10 10:35:00,31.95,31.98,31.91,31.98,73900.0,31.95,31.98,31.91,31.98,73900.0
2008-03-10 10:40:00,31.97,32.0,31.95,31.98,80700.0,31.97,32.0,31.95,31.98,80700.0
2008-03-10 10:45:00,31.98,32.01,31.97,31.97,65800.0,31.98,32.01,31.97,31.97,65800.0
2008-03-10 10:50:00,31.97,32.0,31.95,31.96,84700.0,31.97,32.0,31.95,31.96,84700.0
2008-03-10 10:55:00,31.98,31.99,31.94,31.94,51400.0,31.98,31.99,31.94,31.94,51400.0
2008-03-10 11:00:00,31.94,32.01,31.94,31.98,88500.0,31.94,32.01,31.94,31.98,88500.0
2008-03-10 11:05:00,31.99,32.0,31.97,31.99,39700.0,31.99,32.0,31.97,31.99,39700.0
2008-03-10 11:10:00,31.99,32.0,31.96,32.0,36700.0,31.99,32.0,31.96,32.0,36700.0
2008-03-10 11:15:00,31.99,32.0,31.97,31.98,21200.0,31.99,32.0,31.97,31.98,21200.0
2008-03-10 11:20:00,31.98,32.01,31.82,31.82,90600.0,31.98,32.01,31.82,31.82,90600.0
2008-03-10 11:25:00,31.83,31.84,31.68,31.68,35300.0,31.83,31.84,31.68,31.68,35300.0
2008-03-10 11:30:00,31.69,31.77,31.69,31.69,34400.0,31.69,31.77,31.69,31.69,34400.0
2008-03-10 11:35:00,31.69,31.75,31.69,31.74,69800.0,31.69,31.75,31.69,31.74,69800.0
2008-03-10 11:40:00,31.75,31.8,31.75,31.8,54000.0,31.75,31.8,31.75,31.8,54000.0
2008-03-10 11:45:00,31.79,31.89,31.79,31.88,53300.0,31.79,31.89,31.79,31.88,53300.0
2008-03-10 11:50:00,31.88,31.93,31.82,31.83,55200.0,31.88,31.93,31.82,31.83,55200.0
2008-03-10 11:55:00,31.83,31.86,31.81,31.85,33300.0,31.83,31.86,31.81,31.85,33300.0
2008-03-10 12:00:00,31.85,31.88,31.78,31.78,69000.0,31.85,31.88,31.78,31.78,69000.0
2008-03-10 12:05:00,31.78,31.8,31.7,31.77,69700.0,31.78,31.8,31.7,31.77,69700.0
2008-03-10 12:10:00,31.77,31.86,31.77,31.83,73700.0,31.77,31.86,31.77,31.83,73700.0
2008-03-10 12:15:00,31.83,31.88,31.78,31.88,54000.0,31.83,31.88,31.78,31.88,54000.0
2008-03-10 12:20:00,31.88,31.96,31.88,31.96,67100.0,31.88,31.96,31.88,31.96,67100.0
2008-03-10 12:25:00,31.96,31.99,31.95,31.95,102000.0,31.96,31.99,31.95,31.95,102000.0
2008-03-10 12:30:00,31.95,31.97,31.9,31.95,48000.0,31.95,31.97,31.9,31.95,48000.0
2008-03-10 12:35:00,31.95,32.0,31.95,31.99,32300.0,31.95,32.0,31.95,31.99,32300.0
2008-03-10 12:40:00,32.0,32.02,31.91,31.92,39700.0,32.0,32.02,31.91,31.92,39700.0
2008-03-10 12:45:00,31.91,31.92,31.83,31.84,34500.0,31.91,31.92,31.83,31.84,34500.0
2008-03-10 12:50:00,31.84,31.93,31.83,31.93,53900.0,31.84,31.93,31.83,31.93,53900.0
2008-03-10 12:55:00,31.93,31.97,31.9,31.94,54200.0,31.93,31.97,31.9,31.94,54200.0
2008-03-10 13:00:00,31.94,31.94,31.9,31.91,20300.0,31.94,31.94,31.9,31.91,20300.0
2008-03-10 13:05:00,31.91,31.91,31.83,31.83,31100.0,31.91,31.91,31.83,31.83,31100.0
2008-03-10 13:10:00,31.82,31.82,31.76,31.77,36100.0,31.82,31.82,31.76,31.77,36100.0
2008-03-10 13:15:00,31.78,31.8,31.77,31.79,39700.0,31.78,31.8,31.77,31.79,39700.0
2008-03-10 13:20:00,31.79,31.83,31.78,31.8,39600.0,31.79,31.83,31.78,31.8,39600.0
2008-03-10 13:25:00,31.81,31.81,31.79,31.79,40800.0,31.81,31.81,31.79,31.79,40800.0
2008-03-10 13:30:00,31.79,31.83,31.78,31.82,58100.0,31.79,31.83,31.78,31.82,58100.0
2008-03-10 13:35:00,31.82,31.82,31.76,31.77,18900.0,31.82,31.82,31.76,31.77,18900.0
2008-03-10 13:40:00,31.78,31.85,31.78,31.83,30400.0,31.78,31.85,31.78,31.83,30400.0
2008-03-10 13:45:00,31.84,31.84,31.79,31.8,15700.0,31.84,31.84,31.79,31.8,15700.0
2008-03-10 13:50:00,31.8,31.83,31.79,31.8,45000.0,31.8,31.83,31.79,31.8,45000.0
2008-03-10 13:55:00,31.81,31.81,31.7,31.71,65300.0,31.81,31.81,31.7,31.71,65300.0
2008-03-10 14:00:00,31.71,31.73,31.65,31.68,56200.0,31.71,31.73,31.65,31.68,56200.0
2008-03-10 14:05:00,31.68,31.72,31.65,31.67,43800.0,31.68,31.72,31.65,31.67,43800.0
2008-03-10 14:10:00,31.66,31.72,31.65,31.71,47100.0,31.66,31.72,31.65,31.71,47100.0
2008-03-10 14:15:00,31.72,31.73,31.67,31.67,31600.0,31.72,31.73,31.67,31.67,31600.0
2008-03-10 14:20:00,31.67,31.67,31.63,31.65,81900.0,31.67,31.67,31.63,31.65,81900.0
2008-03-10 14:25:00,31.63,31.69,31.59,31.67,57800.0,31.63,31.69,31.59,31.67,57800.0
2008-03-10 14:30:00,31.67,31.74,31.67,31.73,89200.0,31.67,31.74,31.67,31.73,89200.0
2008-03-10 14:35:00,31.74,31.8,31.72,31.77,159900.0,31.74,31.8,31.72,31.77,159900.0
2008-03-10 14:40:00,31.78,31.78,31.74,31.74,180700.0,31.78,31.78,31.74,31.74,180700.0
2008-03-10 14:45:00,31.74,31.75,31.69,31.71,46800.0,31.74,31.75,31.69,31.71,46800.0
2008-03-10 14:50:00,31.71,31.75,31.7,31.75,30400.0,31.71,31.75,31.7,31.75,30400.0
2008-03-10 14:55:00,31.75,31.75,31.66,31.69,46200.0,31.75,31.75,31.66,31.69,46200.0
2008-03-10 15:00:00,31.69,31.7,31.64,31.65,72000.0,31.69,31.7,31.64,31.65,72000.0
2008-03-10 15:05:00,31.65,31.67,31.62,31.66,83900.0,31.65,31.67,31.62,31.66,83900.0
2008-03-10 15:10:00,31.66,31.66,31.62,31.65,58300.0,31.66,31.66,31.62,31.65,58300.0
2008-03-10 15:15:00,31.65,31.69,31.61,31.65,137700.0,31.65,31.69,31.61,31.65,137700.0
2008-03-10 15:20:00,31.66,31.68,31.6,31.65,83100.0,31.66,31.68,31.6,31.65,83100.0
2008-03-10 15:25:00,31.65,31.69,31.63,31.68,81500.0,31.65,31.69,31.63,31.68,81500.0
2008-03-10 15:30:00,31.68,31.7,31.64,31.67,67000.0,31.68,31.7,31.64,31.67,67000.0
2008-03-10 15:35:00,31.67,31.68,31.56,31.56,59300.0,31.67,31.68,31.56,31.56,59300.0
2008-03-10 15:40:00,31.57,31.67,31.5,31.63,139500.0,31.57,31.67,31.5,31.63,139500.0
2008-03-10 15:45:00,31.63,31.67,31.62,31.62,83600.0,31.63,31.67,31.62,31.62,83600.0
2008-03-10 15:50:00,31.62,31.63,31.59,31.61,146400.0,31.62,31.63,31.59,31.61,146400.0
2008-03-10 15:55:00,31.6,31.63,31.55,31.58,256100.0,31.6,31.63,31.55,31.58,256100.0
2008-03-11 09:30:00,31.74,31.99,31.71,31.93,92700.0,31.74,31.99,31.71,31.93,92700.0
2008-03-11 09:35:00,31.92,32.0,31.91,31.97,63900.0,31.92,32.0,31.91,31.97,63900.0
2008-03-11 09:40:00,31.98,32.16,31.97,32.08,91000.0,31.98,32.16,31.97,32.08,91000.0
2008-03-11 09:45:00,32.09,32.31,32.06,32.31,164000.0,32.09,32.31,32.06,32.31,164000.0
2008-03-11 09:50:00,32.31,32.33,32.19,32.2,95800.0,32.31,32.33,32.19,32.2,95800.0
2008-03-11 09:55:00,32.2,32.26,32.17,32.18,163300.0,32.2,32.26,32.17,32.18,163300.0
2008-03-11 10:00:00,32.18,32.26,32.17,32.22,90800.0,32.18,32.26,32.17,32.22,90800.0
2008-03-11 10:05:00,32.22,32.23,32.18,32.2,127000.0,32.22,32.23,32.18,32.2,127000.0
2008-03-11 10:10:00,32.2,32.21,32.18,32.21,114500.0,32.2,32.21,32.18,32.21,114500.0
2008-03-11 10:15:00,32.21,32.31,32.2,32.3,80900.0,32.21,32.31,32.2,32.3,80900.0
2008-03-11 10:20:00,32.31,32.51,32.3,32.38,149500.0,32.31,32.51,32.3,32.38,149500.0
2008-03-11 10:25:00,32.37,32.37,32.15,32.25,179800.0,32.37,32.37,32.15,32.25,179800.0
2008-03-11 10:30:00,32.25,32.25,32.19,32.23,82100.0,32.25,32.25,32.19,32.23,82100.0
2008-03-11 10:35:00,32.24,32.29,32.23,32.27,27700.0,32.24,32.29,32.23,32.27,27700.0
2008-03-11 10:40:00,32.26,32.39,32.26,32.35,74400.0,32.26,32.39,32.26,32.35,74400.0
2008-03-11 10:45:00,32.34,32.41,32.31,32.32,50400.0,32.34,32.41,32.31,32.32,50400.0
2008-03-11 10:50:00,32.33,32.37,32.32,32.34,31500.0,32.33,32.37,32.32,32.34,31500.0
2008-03-11 10:55:00,32.33,32.37,32.32,32.34,25700.0,32.33,32.37,32.32,32.34,25700.0
2008-03-11 11:00:00,32.33,32.4,32.32,32.35,33600.0,32.33,32.4,32.32,32.35,33600.0
2008-03-11 11:05:00,32.34,32.35,32.31,32.32,18600.0,32.34,32.35,32.31,32.32,18600.0
2008-03-11 11:10:00,32.31,32.33,32.3,32.3,25800.0,32.31,32.33,32.3,32.3,25800.0
2008-03-11 11:15:00,32.3,32.3,32.25,32.28,45900.0,32.3,32.3,32.25,32.28,45900.0
2008-03-11 11:20:00,32.28,32.29,32.23,32.26,32100.0,32.28,32.29,32.23,32.26,32100.0
2008-03-11 11:25:00,32.26,32.34,32.25,32.27,25800.0,32.26,32.34,32.25,32.27,25800.0
2008-03-11 11:30:00,32.27,32.34,32.25,32.29,25600.0,32.27,32.34,32.25,32.29,25600.0
2008-03-11 11:35:00,32.28,32.32,32.25,32.32,27500.0,32.28,32.32,32.25,32.32,27500.0
2008-03-11 11:40:00,32.31,32.33,32.28,32.29,57700.0,32.31,32.33,32.28,32.29,57700.0
2008-03-11 11:45:00,32.29,32.29,32.18,32.19,27900.0,32.29,32.29,32.18,32.19,27900.0
2008-03-11 11:50:00,32.19,32.19,32.06,32.11,54500.0,32.19,32.19,32.06,32.11,54500.0
2008-03-11 11:55:00,32.11,32.12,32.01,32.04,84700.0,32.11,32.12,32.01,32.04,84700.0
2008-03-11 12:00:00,32.04,32.06,32.0,32.04,96100.0,32.04,32.06,32.0,32.04,96100.0
2008-03-11 12:05:00,32.05,32.25,32.02,32.22,132700.0,32.05,32.25,32.02,32.22,132700.0
2008-03-11 12:10:00,32.22,32.29,32.19,32.26,41800.0,32.22,32.29,32.19,32.26,41800.0
2008-03-11 12:15:00,32.26,32.29,32.25,32.26,24100.0,32.26,32.29,32.25,32.26,24100.0
2008-03-11 12:20:00,32.26,32.28,32.25,32.25,38700.0,32.26,32.28,32.25,32.25,38700.0
2008-03-11 12:25:00,32.25,32.31,32.23,32.25,77200.0,32.25,32.31,32.23,32.25,77200.0
2008-03-11 12:30:00,32.24,32.26,32.24,32.24,17900.0,32.24,32.26,32.24,32.24,17900.0
2008-03-11 12:35:00,32.24,32.25,32.18,32.18,23600.0,32.24,32.25,32.18,32.18,23600.0
2008-03-11 12:40:00,32.18,32.18,32.12,32.15,50100.0,32.18,32.18,32.12,32.15,50100.0
2008-03-11 12:45:00,32.15,32.23,32.15,32.2,60000.0,32.15,32.23,32.15,32.2,60000.0
2008-03-11 12:50:00,32.2,32.21,32.12,32.14,51200.0,32.2,32.21,32.12,32.14,51200.0
2008-03-11 12:55:00,32.14,32.3,32.14,32.23,95000.0,32.14,32.3,32.14,32.23,95000.0
2008-03-11 13:00:00,32.24,32.31,32.23,32.3,51800.0,32.24,32.31,32.23,32.3,51800.0
2008-03-11 13:05:00,32.3,32.31,32.21,32.22,49400.0,32.3,32.31,32.21,32.22,49400.0
2008-03-11 13:10:00,32.21,32.34,32.21,32.28,86700.0,32.21,32.34,32.21,32.28,86700.0
2008-03-11 13:15:00,32.27,32.4,32.27,32.39,30900.0,32.27,32.4,32.27,32.39,30900.0
2008-03-11 13:20:00,32.38,32.38,32.31,32.32,28100.0,32.38,32.38,32.31,32.32,28100.0
2008-03-11 13:25:00,32.33,32.4,32.29,32.39,91400.0,32.33,32.4,32.29,32.39,91400.0
2008-03-11 13:30:00,32.39,32.39,32.32,32.37,98900.0,32.39,32.39,32.32,32.37,98900.0
2008-03-11 13:35:00,32.38,32.39,32.34,32.39,24400.0,32.38,32.39,32.34,32.39,24400.0
2008-03-11 13:40:00,32.38,32.39,32.33,32.37,32300.0,32.38,32.39,32.33,32.37,32300.0
2008-03-11 13:45:00,32.36,32.38,32.29,32.35,102700.0,32.36,32.38,32.29,32.35,102700.0
2008-03-11 13:50:00,32.35,32.4,32.31,32.4,27000.0,32.35,32.4,32.31,32.4,27000.0
2008-03-11 13:55:00,32.39,32.48,32.36,32.43,77000.0,32.39,32.48,32.36,32.43,77000.0
2008-03-11 14:00:00,32.43,32.48,32.38,32.42,63200.0,32.43,32.48,32.38,32.42,63200.0
2008-03-11 14:05:00,32.42,32.51,32.41,32.41,64400.0,32.42,32.51,32.41,32.41,64400.0
2008-03-11 14:10:00,32.4,32.5,32.39,32.42,70100.0,32.4,32.5,32.39,32.42,70100.0
2008-03-11 14:15:00,32.42,32.5,32.39,32.49,46800.0,32.42,32.5,32.39,32.49,46800.0
2008-03-11 14:20:00,32.48,32.51,32.43,32.5,96800.0,32.48,32.51,32.43,32.5,96800.0
2008-03-11 14:25:00,32.5,32.54,32.49,32.52,48300.0,32.5,32.54,32.49,32.52,48300.0
2008-03-11 14:30:00,32.52,32.58,32.5,32.56,37000.0,32.52,32.58,32.5,32.56,37000.0
2008-03-11 14:35:00,32.57,32.67,32.57,32.67,74500.0,32.57,32.67,32.57,32.67,74500.0
2008-03-11 14:40:00,32.67,32.75,32.64,32.69,61100.0,32.67,32.75,32.64,32.69,61100.0
2008-03-11 14:45:00,32.69,32.75,32.68,32.74,52500.0,32.69,32.75,32.68,32.74,52500.0
2008-03-11 14:50:00,32.74,32.85,32.74,32.84,81300.0,32.74,32.85,32.74,32.84,81300.0
2008-03-11 14:55:00,32.84,32.9,32.81,32.85,103300.0,32.84,32.9,32.81,32.85,103300.0
2008-03-11 15:00:00,32.85,32.93,32.85,32.9,146700.0,32.85,32.93,32.85,32.9,146700.0
2008-03-11 15:05:00,32.91,32.99,32.9,32.99,281700.0,32.91,32.99,32.9,32.99,281700.0
2008-03-11 15:10:00,32.98,33.13,32.95,33.0,132600.0,32.98,33.13,32.95,33.0,132600.0
2008-03-11 15:15:00,33.0,33.15,32.99,33.14,72500.0,33.0,33.15,32.99,33.14,72500.0
2008-03-11 15:20:00,33.14,33.16,33.1,33.1,60000.0,33.14,33.16,33.1,33.1,60000.0
2008-03-11 15:25:00,33.1,33.18,33.08,33.11,107900.0,33.1,33.18,33.08,33.11,107900.0
2008-03-11 15:30:00,33.11,33.12,33.0,33.03,88600.0,33.11,33.12,33.0,33.03,88600.0
2008-03-11 15:35:00,33.02,33.07,33.0,33.06,60000.0,33.02,33.07,33.0,33.06,60000.0
2008-03-11 15:40:00,33.07,33.07,33.0,33.03,105400.0,33.07,33.07,33.0,33.03,105400.0
2008-03-11 15:45:00,33.03,33.07,33.03,33.05,108000.0,33.03,33.07,33.03,33.05,108000.0
2008-03-11 15:50:00,33.06,33.16,33.06,33.16,161000.0,33.06,33.16,33.06,33.16,161000.0
2008-03-11 15:55:00,33.15,33.26,33.14,33.26,181300.0,33.15,33.26,33.14,33.26,181300.0
2008-03-12 09:30:00,33.49,33.66,33.3,33.6,62300.0,33.49,33.66,33.3,33.6,62300.0
2008-03-12 09:35:00,33.63,33.68,33.55,33.56,33800.0,33.63,33.68,33.55,33.56,33800.0
2008-03-12 09:40:00,33.55,33.55,33.31,33.33,38200.0,33.55,33.55,33.31,33.33,38200.0
2008-03-12 09:45:00,33.34,33.34,33.24,33.25,45300.0,33.34,33.34,33.24,33.25,45300.0
2008-03-12 09:50:00,33.25,33.27,33.2,33.2,52600.0,33.25,33.27,33.2,33.2,52600.0
2008-03-12 09:55:00,33.2,33.22,33.08,33.22,76500.0,33.2,33.22,33.08,33.22,76500.0
2008-03-12 10:00:00,33.23,33.23,33.03,33.04,92300.0,33.23,33.23,33.03,33.04,92300.0
2008-03-12 10:05:00,33.03,33.12,32.99,33.12,72000.0,33.03,33.12,32.99,33.12,72000.0
2008-03-12 10:10:00,33.11,33.21,33.1,33.15,57300.0,33.11,33.21,33.1,33.15,57300.0
2008-03-12 10:15:00,33.15,33.24,33.12,33.23,33800.0,33.15,33.24,33.12,33.23,33800.0
2008-03-12 10:20:00,33.24,33.3,33.22,33.28,48300.0,33.24,33.3,33.22,33.28,48300.0
2008-03-12 10:25:00,33.28,33.31,33.28,33.3,25500.0,33.28,33.31,33.28,33.3,25500.0
2008-03-12 10:30:00,33.3,33.41,33.3,33.4,49400.0,33.3,33.41,33.3,33.4,49400.0
2008-03-12 10:35:00,33.4,33.48,33.4,33.46,50100.0,33.4,33.48,33.4,33.46,50100.0
2008-03-12 10:40:00,33.46,33.71,33.46,33.56,47300.0,33.46,33.71,33.46,33.56,47300.0
2008-03-12 10:45:00,33.58,33.58,33.47,33.5,71800.0,33.58,33.58,33.47,33.5,71800.0
2008-03-12 10:50:00,33.5,33.51,33.32,33.36,106100.0,33.5,33.51,33.32,33.36,106100.0
2008-03-12 10:55:00,33.37,33.37,33.23,33.27,82600.0,33.37,33.37,33.23,33.27,82600.0
2008-03-12 11:00:00,33.28,33.47,33.28,33.44,58900.0,33.28,33.47,33.28,33.44,58900.0
2008-03-12 11:05:00,33.44,33.47,33.39,33.39,31600.0,33.44,33.47,33.39,33.39,31600.0
2008-03-12 11:10:00,33.4,33.51,33.38,33.47,44700.0,33.4,33.51,33.38,33.47,44700.0
2008-03-12 11:15:00,33.47,33.5,33.44,33.44,49100.0,33.47,33.5,33.44,33.44,49100.0
2008-03-12 11:20:00,33.45,33.45,33.4,33.43,215500.0,33.45,33.45,33.4,33.43,215500.0
2008-03-12 11:25:00,33.43,33.44,33.39,33.4,34100.0,33.43,33.44,33.39,33.4,34100.0
2008-03-12 11:30:00,33.4,33.43,33.34,33.36,38200.0,33.4,33.43,33.34,33.36,38200.0
2008-03-12 11:35:00,33.36,33.38,33.26,33.26,43400.0,33.36,33.38,33.26,33.26,43400.0
2008-03-12 11:40:00,33.26,33.3,33.23,33.23,29400.0,33.26,33.3,33.23,33.23,29400.0
2008-03-12 11:45:00,33.24,33.24,33.15,33.15,39400.0,33.24,33.24,33.15,33.15,39400.0
2008-03-12 11:50:00,33.13,33.16,33.1,33.14,44300.0,33.13,33.16,33.1,33.14,44300.0
2008-03-12 11:55:00,33.14,33.23,33.14,33.22,62300.0,33.14,33.23,33.14,33.22,62300.0
2008-03-12 12:00:00,33.22,33.25,33.16,33.23,106700.0,33.22,33.25,33.16,33.23,106700.0
2008-03-12 12:05:00,33.23,33.24,33.2,33.2,26700.0,33.23,33.24,33.2,33.2,26700.0
2008-03-12 12:10:00,33.2,33.31,33.2,33.3,28100.0,33.2,33.31,33.2,33.3,28100.0
2008-03-12 12:15:00,33.3,33.31,33.23,33.23,29700.0,33.3,33.31,33.23,33.23,29700.0
2008-03-12 12:20:00,33.23,33.27,33.22,33.24,42200.0,33.23,33.27,33.22,33.24,42200.0
2008-03-12 12:25:00,33.24,33.24,33.16,33.17,48200.0,33.24,33.24,33.16,33.17,48200.0
2008-03-12 12:30:00,33.17,33.31,33.17,33.31,60700.0,33.17,33.31,33.17,33.31,60700.0
2008-03-12 12:35:00,33.32,33.33,33.28,33.3,32400.0,33.32,33.33,33.28,33.3,32400.0
2008-03-12 12:40:00,33.31,33.37,33.31,33.34,32800.0,33.31,33.37,33.31,33.34,32800.0
2008-03-12 12:45:00,33.34,33.35,33.25,33.26,66900.0,33.34,33.35,33.25,33.26,66900.0
2008-03-12 12:50:00,33.26,33.29,33.18,33.2,57500.0,33.26,33.29,33.18,33.2,57500.0
2008-03-12 12:55:00,33.2,33.2,33.15,33.19,30300.0,33.2,33.2,33.15,33.19,30300.0
2008-03-12 13:00:00,33.19,33.24,33.19,33.21,38400.0,33.19,33.24,33.19,33.21,38400.0
2008-03-12 13:05:00,33.21,33.25,33.21,33.22,33000.0,33.21,33.25,33.21,33.22,33000.0
2008-03-12 13:10:00,33.21,33.23,33.2,33.23,49300.0,33.21,33.23,33.2,33.23,49300.0
2008-03-12 13:15:00,33.23,33.28,33.23,33.26,35200.0,33.23,33.28,33.23,33.26,35200.0
2008-03-12 13:20:00,33.26,33.35,33.25,33.32,37400.0,33.26,33.35,33.25,33.32,37400.0
2008-03-12 13:25:00,33.32,33.34,33.29,33.3,25800.0,33.32,33.34,33.29,33.3,25800.0
2008-03-12 13:30:00,33.3,33.33,33.3,33.31,34200.0,33.3,33.33,33.3,33.31,34200.0
2008-03-12 13:35:00,33.32,33.35,33.28,33.3,27200.0,33.32,33.35,33.28,33.3,27200.0
2008-03-12 13:40:00,33.3,33.33,33.22,33.25,55100.0,33.3,33.33,33.22,33.25,55100.0
2008-03-12 13:45:00,33.25,33.29,33.2,33.26,72600.0,33.25,33.29,33.2,33.26,72600.0
2008-03-12 13:50:00,33.26,33.28,33.26,33.28,18600.0,33.26,33.28,33.26,33.28,18600.0
2008-03-12 13:55:00,33.28,33.3,33.24,33.24,34600.0,33.28,33.3,33.24,33.24,34600.0
2008-03-12 14:00:00,33.24,33.25,33.2,33.22,87100.0,33.24,33.25,33.2,33.22,87100.0
2008-03-12 14:05:00,33.22,33.22,33.1,33.14,108800.0,33.22,33.22,33.1,33.14,108800.0
2008-03-12 14:10:00,33.15,33.17,33.11,33.15,119800.0,33.15,33.17,33.11,33.15,119800.0
2008-03-12 14:15:00,33.15,33.26,33.15,33.26,43300.0,33.15,33.26,33.15,33.26,43300.0
2008-03-12 14:20:00,33.26,33.31,33.24,33.25,30500.0,33.26,33.31,33.24,33.25,30500.0
2008-03-12 14:25:00,33.25,33.26,33.24,33.26,17700.0,33.25,33.26,33.24,33.26,17700.0
2008-03-12 14:30:00,33.26,33.37,33.23,33.33,56500.0,33.26,33.37,33.23,33.33,56500.0
2008-03-12 14:35:00,33.34,33.39,33.3,33.3,30000.0,33.34,33.39,33.3,33.3,30000.0
2008-03-12 14:40:00,33.31,33.35,33.29,33.31,47600.0,33.31,33.35,33.29,33.31,47600.0
2008-03-12 14:45:00,33.31,33.32,33.28,33.31,35900.0,33.31,33.32,33.28,33.31,35900.0
2008-03-12 14:50:00,33.31,33.31,33.24,33.26,32500.0,33.31,33.31,33.24,33.26,32500.0
2008-03-12 14:55:00,33.26,33.26,33.2,33.21,41600.0,33.26,33.26,33.2,33.21,41600.0
2008-03-12 15:00:00,33.21,33.22,33.17,33.22,32500.0,33.21,33.22,33.17,33.22,32500.0
2008-03-12 15:05:00,33.22,33.25,33.21,33.23,94200.0,33.22,33.25,33.21,33.23,94200.0
2008-03-12 15:10:00,33.23,33.23,33.13,33.15,137600.0,33.23,33.23,33.13,33.15,137600.0
2008-03-12 15:15:00,33.15,33.16,33.08,33.09,82500.0,33.15,33.16,33.08,33.09,82500.0
2008-03-12 15:20:00,33.1,33.14,33.05,33.06,49400.0,33.1,33.14,33.05,33.06,49400.0
2008-03-12 15:25:00,33.06,33.13,33.02,33.02,71800.0,33.06,33.13,33.02,33.02,71800.0
2008-03-12 15:30:00,33.02,33.07,32.91,32.92,62000.0,33.02,33.07,32.91,32.92,62000.0
2008-03-12 15:35:00,32.91,32.92,32.79,32.8,98900.0,32.91,32.92,32.79,32.8,98900.0
2008-03-12 15:40:00,32.8,32.89,32.77,32.85,84200.0,32.8,32.89,32.77,32.85,84200.0
2008-03-12 15:45:00,32.86,32.86,32.77,32.81,116600.0,32.86,32.86,32.77,32.81,116600.0
2008-03-12 15:50:00,32.82,32.89,32.81,32.85,111200.0,32.82,32.89,32.81,32.85,111200.0
2008-03-12 15:55:00,32.85,32.89,32.82,32.88,155400.0,32.85,32.89,32.82,32.88,155400.0
2008-03-13 09:30:00,32.78,32.84,32.24,32.71,62200.0,32.78,32.84,32.24,32.71,62200.0
2008-03-13 09:35:00,32.71,32.74,32.56,32.59,43600.0,32.71,32.74,32.56,32.59,43600.0
2008-03-13 09:40:00,32.61,32.62,32.51,32.52,23700.0,32.61,32.62,32.51,32.52,23700.0
2008-03-13 09:45:00,32.53,32.62,32.51,32.62,18400.0,32.53,32.62,32.51,32.62,18400.0
2008-03-13 09:50:00,32.62,32.64,32.51,32.51,21500.0,32.62,32.64,32.51,32.51,21500.0
2008-03-13 09:55:00,32.5,32.57,32.39,32.4,35200.0,32.5,32.57,32.39,32.4,35200.0
2008-03-13 10:00:00,32.4,32.4,32.24,32.29,81000.0,32.4,32.4,32.24,32.29,81000.0
2008-03-13 10:05:00,32.3,32.36,32.25,32.32,47400.0,32.3,32.36,32.25,32.32,47400.0
2008-03-13 10:10:00,32.33,32.56,32.25,32.53,97600.0,32.33,32.56,32.25,32.53,97600.0
2008-03-13 10:15:00,32.54,32.55,32.43,32.43,69800.0,32.54,32.55,32.43,32.43,69800.0
2008-03-13 10:20:00,32.41,32.41,32.22,32.22,107500.0,32.41,32.41,32.22,32.22,107500.0
2008-03-13 10:25:00,32.23,32.29,32.18,32.27,50400.0,32.23,32.29,32.18,32.27,50400.0
2008-03-13 10:30:00,32.28,32.32,32.26,32.28,48000.0,32.28,32.32,32.26,32.28,48000.0
2008-03-13 10:35:00,32.29,32.31,32.12,32.14,190200.0,32.29,32.31,32.12,32.14,190200.0
2008-03-13 10:40:00,32.14,32.24,32.12,32.23,56900.0,32.14,32.24,32.12,32.23,56900.0
2008-03-13 10:45:00,32.22,32.26,32.16,32.2,82300.0,32.22,32.26,32.16,32.2,82300.0
2008-03-13 10:50:00,32.21,32.37,32.18,32.29,73900.0,32.21,32.37,32.18,32.29,73900.0
2008-03-13 10:55:00,32.31,32.39,32.29,32.29,46900.0,32.31,32.39,32.29,32.29,46900.0
2008-03-13 11:00:00,32.29,32.41,32.29,32.4,52600.0,32.29,32.41,32.29,32.4,52600.0
2008-03-13 11:05:00,32.4,32.6,32.4,32.51,69400.0,32.4,32.6,32.4,32.51,69400.0
2008-03-13 11:10:00,32.51,32.72,32.5,32.57,335400.0,32.51,32.72,32.5,32.57,335400.0
2008-03-13 11:15:00,32.57,32.57,32.5,32.53,106700.0,32.57,32.57,32.5,32.53,106700.0
2008-03-13 11:20:00,32.54,32.9,32.52,32.86,139400.0,32.54,32.9,32.52,32.86,139400.0
2008-03-13 11:25:00,32.86,32.9,32.82,32.87,86700.0,32.86,32.9,32.82,32.87,86700.0
2008-03-13 11:30:00,32.86,32.94,32.82,32.93,104000.0,32.86,32.94,32.82,32.93,104000.0
2008-03-13 11:35:00,32.93,33.07,32.93,33.05,71500.0,32.93,33.07,32.93,33.05,71500.0
2008-03-13 11:40:00,33.05,33.22,33.05,33.08,83800.0,33.05,33.22,33.05,33.08,83800.0
2008-03-13 11:45:00,33.06,33.08,32.95,32.99,53700.0,33.06,33.08,32.95,32.99,53700.0
2008-03-13 11:50:00,33.0,33.05,32.96,33.03,37900.0,33.0,33.05,32.96,33.03,37900.0
2008-03-13 11:55:00,33.03,33.05,32.99,33.02,38000.0,33.03,33.05,32.99,33.02,38000.0
2008-03-13 12:00:00,33.03,33.19,33.03,33.12,31000.0,33.03,33.19,33.03,33.12,31000.0
2008-03-13 12:05:00,33.13,33.13,33.07,33.09,24700.0,33.13,33.13,33.07,33.09,24700.0
2008-03-13 12:10:00,33.08,33.11,32.98,33.0,31100.0,33.08,33.11,32.98,33.0,31100.0
2008-03-13 12:15:00,33.01,33.09,32.99,32.99,46700.0,33.01,33.09,32.99,32.99,46700.0
2008-03-13 12:20:00,32.98,32.99,32.83,32.9,45600.0,32.98,32.99,32.83,32.9,45600.0
2008-03-13 12:25:00,32.89,32.93,32.83,32.87,40300.0,32.89,32.93,32.83,32.87,40300.0
2008-03-13 12:30:00,32.86,32.9,32.85,32.88,14100.0,32.86,32.9,32.85,32.88,14100.0
2008-03-13 12:35:00,32.89,32.94,32.89,32.93,35300.0,32.89,32.94,32.89,32.93,35300.0
2008-03-13 12:40:00,32.93,32.95,32.8,32.81,33700.0,32.93,32.95,32.8,32.81,33700.0
2008-03-13 12:45:00,32.8,32.82,32.73,32.79,55700.0,32.8,32.82,32.73,32.79,55700.0
2008-03-13 12:50:00,32.79,32.85,32.75,32.84,20000.0,32.79,32.85,32.75,32.84,20000.0
2008-03-13 12:55:00,32.84,32.92,32.8,32.92,44800.0,32.84,32.92,32.8,32.92,44800.0
2008-03-13 13:00:00,32.92,32.97,32.87,32.87,24100.0,32.92,32.97,32.87,32.87,24100.0
2008-03-13 13:05:00,32.87,33.17,32.87,33.06,70200.0,32.87,33.17,32.87,33.06,70200.0
2008-03-13 13:10:00,33.06,33.12,33.01,33.03,32200.0,33.06,33.12,33.01,33.03,32200.0
2008-03-13 13:15:00,33.01,33.08,33.01,33.06,34900.0,33.01,33.08,33.01,33.06,34900.0
2008-03-13 13:20:00,33.07,33.2,33.06,33.18,26200.0,33.07,33.2,33.06,33.18,26200.0
2008-03-13 13:25:00,33.18,33.4,33.17,33.37,44400.0,33.18,33.4,33.17,33.37,44400.0
2008-03-13 13:30:00,33.39,33.39,33.31,33.37,33700.0,33.39,33.39,33.31,33.37,33700.0
2008-03-13 13:35:00,33.37,33.51,33.37,33.5,75300.0,33.37,33.51,33.37,33.5,75300.0
2008-03-13 13:40:00,33.49,33.54,33.48,33.5,77200.0,33.49,33.54,33.48,33.5,77200.0
2008-03-13 13:45:00,33.5,33.54,33.48,33.5,167100.0,33.5,33.54,33.48,33.5,167100.0
2008-03-13 13:50:00,33.5,33.54,33.45,33.53,50900.0,33.5,33.54,33.45,33.53,50900.0
2008-03-13 13:55:00,33.54,33.74,33.54,33.71,81700.0,33.54,33.74,33.54,33.71,81700.0
2008-03-13 14:00:00,33.72,33.8,33.7,33.78,149300.0,33.72,33.8,33.7,33.78,149300.0
2008-03-13 14:05:00,33.77,33.9,33.76,33.86,87900.0,33.77,33.9,33.76,33.86,87900.0
2008-03-13 14:10:00,33.85,33.94,33.81,33.89,168100.0,33.85,33.94,33.81,33.89,168100.0
2008-03-13 14:15:00,33.9,33.98,33.89,33.95,160300.0,33.9,33.98,33.89,33.95,160300.0
2008-03-13 14:20:00,33.95,34.1,33.89,34.1,133800.0,33.95,34.1,33.89,34.1,133800.0
2008-03-13 14:25:00,34.1,34.22,34.04,34.2,165500.0,34.1,34.22,34.04,34.2,165500.0
2008-03-13 14:30:00,34.2,34.23,34.0,34.01,142600.0,34.2,34.23,34.0,34.01,142600.0
2008-03-13 14:35:00,34.0,34.05,33.98,34.0,106800.0,34.0,34.05,33.98,34.0,106800.0
2008-03-13 14:40:00,34.0,34.06,33.97,34.0,73700.0,34.0,34.06,33.97,34.0,73700.0
2008-03-13 14:45:00,34.0,34.01,33.9,33.94,42700.0,34.0,34.01,33.9,33.94,42700.0
2008-03-13 14:50:00,33.93,34.03,33.88,34.01,63200.0,33.93,34.03,33.88,34.01,63200.0
2008-03-13 14:55:00,34.01,34.17,34.0,34.15,141200.0,34.01,34.17,34.0,34.15,141200.0
2008-03-13 15:00:00,34.16,34.27,34.14,34.24,137200.0,34.16,34.27,34.14,34.24,137200.0
2008-03-13 15:05:00,34.23,34.35,34.22,34.32,102900.0,34.23,34.35,34.22,34.32,102900.0
2008-03-13 15:10:00,34.33,34.36,34.29,34.34,65100.0,34.33,34.36,34.29,34.34,65100.0
2008-03-13 15:15:00,34.33,34.39,34.29,34.31,64500.0,34.33,34.39,34.29,34.31,64500.0
2008-03-13 15:20:00,34.31,34.42,34.25,34.42,195100.0,34.31,34.42,34.25,34.42,195100.0
2008-03-13 15:25:00,34.43,34.61,34.38,34.55,177500.0,34.43,34.61,34.38,34.55,177500.0
2008-03-13 15:30:00,34.56,34.6,34.5,34.56,215900.0,34.56,34.6,34.5,34.56,215900.0
2008-03-13 15:35:00,34.55,34.7,34.53,34.7,177900.0,34.55,34.7,34.53,34.7,177900.0
2008-03-13 15:40:00,34.7,34.72,34.66,34.72,231100.0,34.7,34.72,34.66,34.72,231100.0
2008-03-13 15:45:00,34.71,34.73,34.61,34.65,288500.0,34.71,34.73,34.61,34.65,288500.0
2008-03-13 15:50:00,34.64,34.64,34.42,34.46,270100.0,34.64,34.64,34.42,34.46,270100.0
2008-03-13 15:55:00,34.46,34.55,34.43,34.53,322900.0,34.46,34.55,34.43,34.53,322900.0
2008-03-14 09:30:00,34.22,34.7,33.87,34.2,64700.0,34.22,34.7,33.87,34.2,64700.0
2008-03-14 09:35:00,34.22,34.24,34.12,34.2,102600.0,34.22,34.24,34.12,34.2,102600.0
2008-03-14 09:40:00,34.2,34.31,34.16,34.16,52700.0,34.2,34.31,34.16,34.16,52700.0
2008-03-14 09:45:00,34.16,34.2,33.91,33.96,119000.0,34.16,34.2,33.91,33.96,119000.0
2008-03-14 09:50:00,33.96,34.15,33.84,33.96,115200.0,33.96,34.15,33.84,33.96,115200.0
2008-03-14 09:55:00,33.96,34.04,33.8,33.87,166000.0,33.96,34.04,33.8,33.87,166000.0
2008-03-14 10:00:00,33.86,34.23,33.66,34.21,213400.0,33.86,34.23,33.66,34.21,213400.0
2008-03-14 10:05:00,34.23,34.44,34.14,34.19,98900.0,34.23,34.44,34.14,34.19,98900.0
2008-03-14 10:10:00,34.18,34.31,34.12,34.22,116600.0,34.18,34.31,34.12,34.22,116600.0
2008-03-14 10:15:00,34.21,34.26,34.14,34.16,83900.0,34.21,34.26,34.14,34.16,83900.0
2008-03-14 10:20:00,34.16,34.26,34.11,34.2,102500.0,34.16,34.26,34.11,34.2,102500.0
2008-03-14 10:25:00,34.2,34.2,33.89,34.0,99500.0,34.2,34.2,33.89,34.0,99500.0
2008-03-14 10:30:00,34.0,34.21,33.99,34.07,96500.0,34.0,34.21,33.99,34.07,96500.0
2008-03-14 10:35:00,34.07,34.07,33.73,33.75,62700.0,34.07,34.07,33.73,33.75,62700.0
2008-03-14 10:40:00,33.75,33.88,33.69,33.88,91500.0,33.75,33.88,33.69,33.88,91500.0
2008-03-14 10:45:00,33.86,33.98,33.79,33.83,51100.0,33.86,33.98,33.79,33.83,51100.0
2008-03-14 10:50:00,33.83,34.12,33.83,34.1,72300.0,33.83,34.12,33.83,34.1,72300.0
2008-03-14 10:55:00,34.1,34.15,34.08,34.09,65900.0,34.1,34.15,34.08,34.09,65900.0
2008-03-14 11:00:00,34.09,34.24,34.08,34.19,94000.0,34.09,34.24,34.08,34.19,94000.0
2008-03-14 11:05:00,34.19,34.24,34.15,34.18,78900.0,34.19,34.24,34.15,34.18,78900.0
2008-03-14 11:10:00,34.19,34.25,34.14,34.22,77100.0,34.19,34.25,34.14,34.22,77100.0
2008-03-14 11:15:00,34.22,34.3,34.21,34.28,105900.0,34.22,34.3,34.21,34.28,105900.0
2008-03-14 11:20:00,34.27,34.29,34.04,34.05,55800.0,34.27,34.29,34.04,34.05,55800.0
2008-03-14 11:25:00,34.05,34.06,33.85,34.01,69800.0,34.05,34.06,33.85,34.01,69800.0
2008-03-14 11:30:00,34.01,34.04,33.93,34.02,51100.0,34.01,34.04,33.93,34.02,51100.0
2008-03-14 11:35:00,34.01,34.06,33.97,34.01,48500.0,34.01,34.06,33.97,34.01,48500.0
2008-03-14 11:40:00,34.02,34.07,33.97,34.04,48300.0,34.02,34.07,33.97,34.04,48300.0
2008-03-14 11:45:00,34.04,34.17,34.04,34.07,61400.0,34.04,34.17,34.04,34.07,61400.0
2008-03-14 11:50:00,34.07,34.07,33.95,33.95,69000.0,34.07,34.07,33.95,33.95,69000.0
2008-03-14 11:55:00,33.95,34.03,33.87,33.9,41400.0,33.95,34.03,33.87,33.9,41400.0
2008-03-14 12:00:00,33.9,33.95,33.88,33.95,31900.0,33.9,33.95,33.88,33.95,31900.0
2008-03-14 12:05:00,33.94,34.0,33.94,33.97,31800.0,33.94,34.0,33.94,33.97,31800.0
2008-03-14 12:10:00,33.96,34.0,33.94,33.98,37700.0,33.96,34.0,33.94,33.98,37700.0
2008-03-14 12:15:00,33.98,34.03,33.93,34.03,34200.0,33.98,34.03,33.93,34.03,34200.0
2008-03-14 12:20:00,34.03,34.03,33.98,33.99,41200.0,34.03,34.03,33.98,33.99,41200.0
2008-03-14 12:25:00,33.99,34.07,33.96,34.03,58700.0,33.99,34.07,33.96,34.03,58700.0
2008-03-14 12:30:00,34.04,34.06,33.98,34.01,38600.0,34.04,34.06,33.98,34.01,38600.0
2008-03-14 12:35:00,34.0,34.04,33.95,33.95,61900.0,34.0,34.04,33.95,33.95,61900.0
2008-03-14 12:40:00,33.95,33.98,33.8,33.91,78500.0,33.95,33.98,33.8,33.91,78500.0
2008-03-14 12:45:00,33.92,34.02,33.85,34.01,93200.0,33.92,34.02,33.85,34.01,93200.0
2008-03-14 12:50:00,34.02,34.11,33.87,33.99,60800.0,34.02,34.11,33.87,33.99,60800.0
2008-03-14 12:55:00,33.99,34.04,33.96,33.98,59400.0,33.99,34.04,33.96,33.98,59400.0
2008-03-14 13:00:00,33.98,34.0,33.9,33.9,61100.0,33.98,34.0,33.9,33.9,61100.0
2008-03-14 13:05:00,33.9,33.91,33.85,33.88,60400.0,33.9,33.91,33.85,33.88,60400.0
2008-03-14 13:10:00,33.89,33.9,33.82,33.82,62100.0,33.89,33.9,33.82,33.82,62100.0
2008-03-14 13:15:00,33.82,33.85,33.78,33.81,66200.0,33.82,33.85,33.78,33.81,66200.0
2008-03-14 13:20:00,33.82,33.84,33.75,33.79,36500.0,33.82,33.84,33.75,33.79,36500.0
2008-03-14 13:25:00,33.78,33.81,33.72,33.8,49000.0,33.78,33.81,33.72,33.8,49000.0
2008-03-14 13:30:00,33.81,33.9,33.77,33.88,46100.0,33.81,33.9,33.77,33.88,46100.0
2008-03-14 13:35:00,33.88,34.01,33.86,33.96,75600.0,33.88,34.01,33.86,33.96,75600.0
2008-03-14 13:40:00,33.96,33.98,33.93,33.97,57300.0,33.96,33.98,33.93,33.97,57300.0
2008-03-14 13:45:00,33.97,34.03,33.96,34.0,43000.0,33.97,34.03,33.96,34.0,43000.0
2008-03-14 13:50:00,34.0,34.07,34.0,34.03,72000.0,34.0,34.07,34.0,34.03,72000.0
2008-03-14 13:55:00,34.03,34.06,33.97,33.97,59400.0,34.03,34.06,33.97,33.97,59400.0
2008-03-14 14:00:00,33.96,34.03,33.91,33.95,127700.0,33.96,34.03,33.91,33.95,127700.0
2008-03-14 14:05:00,33.95,33.99,33.92,33.94,36300.0,33.95,33.99,33.92,33.94,36300.0
2008-03-14 14:10:00,33.94,33.94,33.84,33.87,72900.0,33.94,33.94,33.84,33.87,72900.0
2008-03-14 14:15:00,33.87,33.96,33.85,33.9,81200.0,33.87,33.96,33.85,33.9,81200.0
2008-03-14 14:20:00,33.9,33.9,33.7,33.72,83300.0,33.9,33.9,33.7,33.72,83300.0
2008-03-14 14:25:00,33.72,33.75,33.62,33.73,126700.0,33.72,33.75,33.62,33.73,126700.0
2008-03-14 14:30:00,33.73,33.74,33.61,33.74,62800.0,33.73,33.74,33.61,33.74,62800.0
2008-03-14 14:35:00,33.73,33.76,33.68,33.68,53200.0,33.73,33.76,33.68,33.68,53200.0
2008-03-14 14:40:00,33.69,34.0,33.68,33.94,101200.0,33.69,34.0,33.68,33.94,101200.0
2008-03-14 14:45:00,33.95,34.01,33.92,33.98,124200.0,33.95,34.01,33.92,33.98,124200.0
2008-03-14 14:50:00,33.99,34.05,33.98,34.04,134300.0,33.99,34.05,33.98,34.04,134300.0
2008-03-14 14:55:00,34.04,34.08,34.0,34.01,95400.0,34.04,34.08,34.0,34.01,95400.0
2008-03-14 15:00:00,34.01,34.07,33.99,34.03,79100.0,34.01,34.07,33.99,34.03,79100.0
2008-03-14 15:05:00,34.04,34.05,33.99,34.04,76400.0,34.04,34.05,33.99,34.04,76400.0
2008-03-14 15:10:00,34.04,34.17,34.03,34.14,108100.0,34.04,34.17,34.03,34.14,108100.0
2008-03-14 15:15:00,34.15,34.29,34.12,34.18,121500.0,34.15,34.29,34.12,34.18,121500.0
2008-03-14 15:20:00,34.18,34.28,34.13,34.25,111200.0,34.18,34.28,34.13,34.25,111200.0
2008-03-14 15:25:00,34.26,34.4,34.24,34.31,74700.0,34.26,34.4,34.24,34.31,74700.0
2008-03-14 15:30:00,34.32,34.35,34.24,34.29,136200.0,34.32,34.35,34.24,34.29,136200.0
2008-03-14 15:35:00,34.29,34.35,34.17,34.2,173000.0,34.29,34.35,34.17,34.2,173000.0
2008-03-14 15:40:00,34.2,34.21,34.05,34.09,140100.0,34.2,34.21,34.05,34.09,140100.0
2008-03-14 15:45:00,34.1,34.17,34.08,34.14,164100.0,34.1,34.17,34.08,34.14,164100.0
2008-03-14 15:50:00,34.15,34.15,34.08,34.12,169000.0,34.15,34.15,34.08,34.12,169000.0
2008-03-14 15:55:00,34.12,34.16,34.08,34.14,179500.0,34.12,34.16,34.08,34.14,179500.0
2008-03-17 09:30:00,34.41,34.41,33.29,33.82,51000.0,34.41,34.41,33.29,33.82,51000.0
2008-03-17 09:35:00,33.82,34.12,33.75,33.89,53000.0,33.82,34.12,33.75,33.89,53000.0
2008-03-17 09:40:00,33.89,34.02,33.56,33.56,50900.0,33.89,34.02,33.56,33.56,50900.0
2008-03-17 09:45:00,33.61,33.62,33.49,33.53,71600.0,33.61,33.62,33.49,33.53,71600.0
2008-03-17 09:50:00,33.53,33.9,33.52,33.58,48500.0,33.53,33.9,33.52,33.58,48500.0
2008-03-17 09:55:00,33.59,33.6,33.4,33.55,41400.0,33.59,33.6,33.4,33.55,41400.0
2008-03-17 10:00:00,33.53,33.54,33.2,33.28,74400.0,33.53,33.54,33.2,33.28,74400.0
2008-03-17 10:05:00,33.28,33.6,33.19,33.6,63800.0,33.28,33.6,33.19,33.6,63800.0
2008-03-17 10:10:00,33.64,33.79,33.6,33.75,103000.0,33.64,33.79,33.6,33.75,103000.0
2008-03-17 10:15:00,33.75,33.96,33.75,33.96,128900.0,33.75,33.96,33.75,33.96,128900.0
2008-03-17 10:20:00,33.95,34.09,33.95,34.0,65200.0,33.95,34.09,33.95,34.0,65200.0
2008-03-17 10:25:00,34.0,34.07,33.92,33.95,57800.0,34.0,34.07,33.92,33.95,57800.0
2008-03-17 10:30:00,33.94,34.08,33.93,33.95,60100.0,33.94,34.08,33.93,33.95,60100.0
2008-03-17 10:35:00,33.95,33.99,33.92,33.98,39900.0,33.95,33.99,33.92,33.98,39900.0
2008-03-17 10:40:00,33.98,34.07,33.95,34.05,61900.0,33.98,34.07,33.95,34.05,61900.0
2008-03-17 10:45:00,34.07,34.09,33.98,34.03,56900.0,34.07,34.09,33.98,34.03,56900.0
2008-03-17 10:50:00,34.04,34.19,33.96,34.0,62200.0,34.04,34.19,33.96,34.0,62200.0
2008-03-17 10:55:00,34.0,34.14,33.98,34.0,40500.0,34.0,34.14,33.98,34.0,40500.0
2008-03-17 11:00:00,34.01,34.04,33.96,33.98,46900.0,34.01,34.04,33.96,33.98,46900.0
2008-03-17 11:05:00,33.97,34.09,33.96,34.06,37400.0,33.97,34.09,33.96,34.06,37400.0
2008-03-17 11:10:00,34.05,34.14,33.95,33.96,49500.0,34.05,34.14,33.95,33.96,49500.0
2008-03-17 11:15:00,33.95,33.95,33.84,33.89,57100.0,33.95,33.95,33.84,33.89,57100.0
2008-03-17 11:20:00,33.89,33.93,33.81,33.82,50000.0,33.89,33.93,33.81,33.82,50000.0
2008-03-17 11:25:00,33.83,33.9,33.79,33.9,44300.0,33.83,33.9,33.79,33.9,44300.0
2008-03-17 11:30:00,33.89,33.92,33.84,33.88,52400.0,33.89,33.92,33.84,33.88,52400.0
2008-03-17 11:35:00,33.89,33.94,33.79,33.82,58500.0,33.89,33.94,33.79,33.82,58500.0
2008-03-17 11:40:00,33.81,33.84,33.77,33.84,80900.0,33.81,33.84,33.77,33.84,80900.0
2008-03-17 11:45:00,33.84,33.89,33.8,33.87,66800.0,33.84,33.89,33.8,33.87,66800.0
2008-03-17 11:50:00,33.87,33.88,33.82,33.82,65300.0,33.87,33.88,33.82,33.82,65300.0
2008-03-17 11:55:00,33.82,33.92,33.79,33.8,76900.0,33.82,33.92,33.79,33.8,76900.0
2008-03-17 12:00:00,33.81,33.87,33.75,33.78,173900.0,33.81,33.87,33.75,33.78,173900.0
2008-03-17 12:05:00,33.8,33.8,33.68,33.68,67500.0,33.8,33.8,33.68,33.68,67500.0
2008-03-17 12:10:00,33.68,33.69,33.6,33.62,57500.0,33.68,33.69,33.6,33.62,57500.0
2008-03-17 12:15:00,33.62,33.73,33.6,33.73,68800.0,33.62,33.73,33.6,33.73,68800.0
2008-03-17 12:20:00,33.72,33.72,33.6,33.6,53400.0,33.72,33.72,33.6,33.6,53400.0
2008-03-17 12:25:00,33.6,33.66,33.58,33.6,93200.0,33.6,33.66,33.58,33.6,93200.0
2008-03-17 12:30:00,33.6,33.72,33.6,33.64,62200.0,33.6,33.72,33.6,33.64,62200.0
2008-03-17 12:35:00,33.65,33.76,33.65,33.73,39800.0,33.65,33.76,33.65,33.73,39800.0
2008-03-17 12:40:00,33.75,33.82,33.68,33.69,59400.0,33.75,33.82,33.68,33.69,59400.0
2008-03-17 12:45:00,33.69,33.77,33.69,33.77,41500.0,33.69,33.77,33.69,33.77,41500.0
2008-03-17 12:50:00,33.78,33.8,33.67,33.69,34900.0,33.78,33.8,33.67,33.69,34900.0
2008-03-17 12:55:00,33.69,33.75,33.64,33.65,41400.0,33.69,33.75,33.64,33.65,41400.0
2008-03-17 13:00:00,33.65,33.68,33.61,33.65,25500.0,33.65,33.68,33.61,33.65,25500.0
2008-03-17 13:05:00,33.64,33.64,33.52,33.57,31400.0,33.64,33.64,33.52,33.57,31400.0
2008-03-17 13:10:00,33.57,33.6,33.54,33.57,39200.0,33.57,33.6,33.54,33.57,39200.0
2008-03-17 13:15:00,33.57,33.63,33.51,33.55,48500.0,33.57,33.63,33.51,33.55,48500.0
2008-03-17 13:20:00,33.55,33.55,33.45,33.52,62900.0,33.55,33.55,33.45,33.52,62900.0
2008-03-17 13:25:00,33.53,33.55,33.46,33.5,33700.0,33.53,33.55,33.46,33.5,33700.0
2008-03-17 13:30:00,33.51,33.55,33.5,33.54,33800.0,33.51,33.55,33.5,33.54,33800.0
2008-03-17 13:35:00,33.53,33.55,33.49,33.52,46700.0,33.53,33.55,33.49,33.52,46700.0
2008-03-17 13:40:00,33.52,33.65,33.49,33.65,83000.0,33.52,33.65,33.49,33.65,83000.0
2008-03-17 13:45:00,33.67,33.78,33.63,33.7,54900.0,33.67,33.78,33.63,33.7,54900.0
2008-03-17 13:50:00,33.7,33.72,33.61,33.65,31200.0,33.7,33.72,33.61,33.65,31200.0
2008-03-17 13:55:00,33.65,33.7,33.62,33.69,30600.0,33.65,33.7,33.62,33.69,30600.0
2008-03-17 14:00:00,33.69,33.78,33.66,33.77,64100.0,33.69,33.78,33.66,33.77,64100.0
2008-03-17 14:05:00,33.78,33.84,33.73,33.8,79200.0,33.78,33.84,33.73,33.8,79200.0
2008-03-17 14:10:00,33.79,33.83,33.78,33.79,54500.0,33.79,33.83,33.78,33.79,54500.0
2008-03-17 14:15:00,33.79,33.85,33.78,33.84,83900.0,33.79,33.85,33.78,33.84,83900.0
2008-03-17 14:20:00,33.85,33.85,33.81,33.81,54400.0,33.85,33.85,33.81,33.81,54400.0
2008-03-17 14:25:00,33.81,33.81,33.72,33.74,95200.0,33.81,33.81,33.72,33.74,95200.0
2008-03-17 14:30:00,33.74,33.75,33.64,33.66,76000.0,33.74,33.75,33.64,33.66,76000.0
2008-03-17 14:35:00,33.65,33.79,33.65,33.76,71500.0,33.65,33.79,33.65,33.76,71500.0
2008-03-17 14:40:00,33.76,33.88,33.76,33.8,142000.0,33.76,33.88,33.76,33.8,142000.0
2008-03-17 14:45:00,33.81,33.81,33.75,33.77,130900.0,33.81,33.81,33.75,33.77,130900.0
2008-03-17 14:50:00,33.78,33.85,33.76,33.81,111200.0,33.78,33.85,33.76,33.81,111200.0
2008-03-17 14:55:00,33.8,33.95,33.76,33.83,96600.0,33.8,33.95,33.76,33.83,96600.0
2008-03-17 15:00:00,33.84,33.97,33.72,33.91,65600.0,33.84,33.97,33.72,33.91,65600.0
2008-03-17 15:05:00,33.94,34.09,33.94,33.99,76700.0,33.94,34.09,33.94,33.99,76700.0
2008-03-17 15:10:00,33.99,34.05,33.99,34.04,75700.0,33.99,34.05,33.99,34.04,75700.0
2008-03-17 15:15:00,34.03,34.11,34.0,34.03,45800.0,34.03,34.11,34.0,34.03,45800.0
2008-03-17 15:20:00,34.02,34.19,34.02,34.16,62600.0,34.02,34.19,34.02,34.16,62600.0
2008-03-17 15:25:00,34.15,34.25,34.09,34.11,74500.0,34.15,34.25,34.09,34.11,74500.0
2008-03-17 15:30:00,34.11,34.3,34.1,34.3,64700.0,34.11,34.3,34.1,34.3,64700.0
2008-03-17 15:35:00,34.29,34.35,34.24,34.26,99800.0,34.29,34.35,34.24,34.26,99800.0
2008-03-17 15:40:00,34.26,34.33,34.23,34.29,120600.0,34.26,34.33,34.23,34.29,120600.0
2008-03-17 15:45:00,34.3,34.3,34.15,34.22,85100.0,34.3,34.3,34.15,34.22,85100.0
2008-03-17 15:50:00,34.21,34.21,34.15,34.18,90800.0,34.21,34.21,34.15,34.18,90800.0
2008-03-17 15:55:00,34.19,34.2,33.88,33.88,143000.0,34.19,34.2,33.88,33.88,143000.0
2008-03-18 09:30:00,34.3,34.5,33.93,34.2,65300.0,34.3,34.5,33.93,34.2,65300.0
2008-03-18 09:35:00,34.17,34.31,34.13,34.19,57200.0,34.17,34.31,34.13,34.19,57200.0
2008-03-18 09:40:00,34.16,34.22,34.09,34.1,76000.0,34.16,34.22,34.09,34.1,76000.0
2008-03-18 09:45:00,34.1,34.2,34.07,34.11,51200.0,34.1,34.2,34.07,34.11,51200.0
2008-03-18 09:50:00,34.12,34.14,33.87,33.88,87700.0,34.12,34.14,33.87,33.88,87700.0
2008-03-18 09:55:00,33.87,33.9,33.84,33.88,47700.0,33.87,33.9,33.84,33.88,47700.0
2008-03-18 10:00:00,33.89,33.95,33.88,33.95,37400.0,33.89,33.95,33.88,33.95,37400.0
2008-03-18 10:05:00,33.95,34.0,33.94,33.97,91800.0,33.95,34.0,33.94,33.97,91800.0
2008-03-18 10:10:00,33.96,33.98,33.93,33.97,55800.0,33.96,33.98,33.93,33.97,55800.0
2008-03-18 10:15:00,33.97,33.97,33.9,33.9,49600.0,33.97,33.97,33.9,33.9,49600.0
2008-03-18 10:20:00,33.9,33.9,33.82,33.83,53200.0,33.9,33.9,33.82,33.83,53200.0
2008-03-18 10:25:00,33.83,33.88,33.81,33.83,81400.0,33.83,33.88,33.81,33.83,81400.0
2008-03-18 10:30:00,33.83,33.83,33.75,33.78,52500.0,33.83,33.83,33.75,33.78,52500.0
2008-03-18 10:35:00,33.78,33.78,33.71,33.78,86800.0,33.78,33.78,33.71,33.78,86800.0
2008-03-18 10:40:00,33.78,33.96,33.76,33.96,41400.0,33.78,33.96,33.76,33.96,41400.0
2008-03-18 10:45:00,33.95,33.96,33.83,33.85,68100.0,33.95,33.96,33.83,33.85,68100.0
2008-03-18 10:50:00,33.83,33.84,33.64,33.64,87700.0,33.83,33.84,33.64,33.64,87700.0
2008-03-18 10:55:00,33.65,33.69,33.53,33.53,58700.0,33.65,33.69,33.53,33.53,58700.0
2008-03-18 11:00:00,33.54,33.54,33.44,33.54,73700.0,33.54,33.54,33.44,33.54,73700.0
2008-03-18 11:05:00,33.54,33.56,33.53,33.54,44600.0,33.54,33.56,33.53,33.54,44600.0
2008-03-18 11:10:00,33.54,33.58,33.48,33.49,72600.0,33.54,33.58,33.48,33.49,72600.0
2008-03-18 11:15:00,33.49,33.5,33.22,33.28,187500.0,33.49,33.5,33.22,33.28,187500.0
2008-03-18 11:20:00,33.28,33.46,33.24,33.42,250600.0,33.28,33.46,33.24,33.42,250600.0
2008-03-18 11:25:00,33.4,33.41,32.94,32.98,238200.0,33.4,33.41,32.94,32.98,238200.0
2008-03-18 11:30:00,32.97,32.98,32.84,32.92,140200.0,32.97,32.98,32.84,32.92,140200.0
2008-03-18 11:35:00,32.93,32.94,32.71,32.74,127900.0,32.93,32.94,32.71,32.74,127900.0
2008-03-18 11:40:00,32.74,32.74,32.39,32.46,228000.0,32.74,32.74,32.39,32.46,228000.0
2008-03-18 11:45:00,32.47,32.76,32.45,32.76,148600.0,32.47,32.76,32.45,32.76,148600.0
2008-03-18 11:50:00,32.76,32.87,32.67,32.86,135500.0,32.76,32.87,32.67,32.86,135500.0
2008-03-18 11:55:00,32.85,32.85,32.77,32.81,70600.0,32.85,32.85,32.77,32.81,70600.0
2008-03-18 12:00:00,32.81,32.81,32.77,32.79,50400.0,32.81,32.81,32.77,32.79,50400.0
2008-03-18 12:05:00,32.79,32.8,32.76,32.77,92900.0,32.79,32.8,32.76,32.77,92900.0
2008-03-18 12:10:00,32.76,32.87,32.76,32.81,86100.0,32.76,32.87,32.76,32.81,86100.0
2008-03-18 12:15:00,32.81,32.82,32.74,32.79,59300.0,32.81,32.82,32.74,32.79,59300.0
2008-03-18 12:20:00,32.79,32.82,32.78,32.8,44900.0,32.79,32.82,32.78,32.8,44900.0
2008-03-18 12:25:00,32.8,32.8,32.72,32.78,68900.0,32.8,32.8,32.72,32.78,68900.0
2008-03-18 12:30:00,32.78,32.8,32.75,32.76,79700.0,32.78,32.8,32.75,32.76,79700.0
2008-03-18 12:35:00,32.77,32.8,32.76,32.78,105400.0,32.77,32.8,32.76,32.78,105400.0
2008-03-18 12:40:00,32.79,32.81,32.78,32.81,48100.0,32.79,32.81,32.78,32.81,48100.0
2008-03-18 12:45:00,32.81,32.82,32.8,32.81,28500.0,32.81,32.82,32.8,32.81,28500.0
2008-03-18 12:50:00,32.81,32.83,32.81,32.82,50500.0,32.81,32.83,32.81,32.82,50500.0
2008-03-18 12:55:00,32.83,32.84,32.82,32.84,73300.0,32.83,32.84,32.82,32.84,73300.0
2008-03-18 13:00:00,32.84,32.86,32.83,32.86,54700.0,32.84,32.86,32.83,32.86,54700.0
2008-03-18 13:05:00,32.86,32.88,32.85,32.88,29600.0,32.86,32.88,32.85,32.88,29600.0
2008-03-18 13:10:00,32.88,32.88,32.81,32.84,95500.0,32.88,32.88,32.81,32.84,95500.0
2008-03-18 13:15:00,32.83,32.85,32.83,32.83,78900.0,32.83,32.85,32.83,32.83,78900.0
2008-03-18 13:20:00,32.83,32.84,32.8,32.8,117800.0,32.83,32.84,32.8,32.8,117800.0
2008-03-18 13:25:00,32.8,32.81,32.78,32.79,39500.0,32.8,32.81,32.78,32.79,39500.0
2008-03-18 13:30:00,32.79,32.8,32.78,32.8,47400.0,32.79,32.8,32.78,32.8,47400.0
2008-03-18 13:35:00,32.79,32.8,32.73,32.78,97000.0,32.79,32.8,32.73,32.78,97000.0
2008-03-18 13:40:00,32.77,32.81,32.74,32.81,66800.0,32.77,32.81,32.74,32.81,66800.0
2008-03-18 13:45:00,32.81,32.84,32.8,32.82,50100.0,32.81,32.84,32.8,32.82,50100.0
2008-03-18 13:50:00,32.83,32.85,32.82,32.84,55100.0,32.83,32.85,32.82,32.84,55100.0
2008-03-18 13:55:00,32.83,32.86,32.82,32.82,67600.0,32.83,32.86,32.82,32.82,67600.0
2008-03-18 14:00:00,32.83,32.83,32.69,32.71,106600.0,32.83,32.83,32.69,32.71,106600.0
2008-03-18 14:05:00,32.7,32.75,32.63,32.74,89400.0,32.7,32.75,32.63,32.74,89400.0
2008-03-18 14:10:00,32.74,32.76,32.5,32.53,74600.0,32.74,32.76,32.5,32.53,74600.0
2008-03-18 14:15:00,32.52,32.59,32.28,32.48,191400.0,32.52,32.59,32.28,32.48,191400.0
2008-03-18 14:20:00,32.46,32.61,32.42,32.58,188700.0,32.46,32.61,32.42,32.58,188700.0
2008-03-18 14:25:00,32.58,32.6,32.47,32.5,163800.0,32.58,32.6,32.47,32.5,163800.0
2008-03-18 14:30:00,32.5,32.51,32.25,32.26,153700.0,32.5,32.51,32.25,32.26,153700.0
2008-03-18 14:35:00,32.26,32.26,32.11,32.2,200800.0,32.26,32.26,32.11,32.2,200800.0
2008-03-18 14:40:00,32.22,32.25,32.19,32.22,169300.0,32.22,32.25,32.19,32.22,169300.0
2008-03-18 14:45:00,32.23,32.45,32.23,32.44,172400.0,32.23,32.45,32.23,32.44,172400.0
2008-03-18 14:50:00,32.44,32.57,32.44,32.5,188000.0,32.44,32.57,32.44,32.5,188000.0
2008-03-18 14:55:00,32.5,32.57,32.48,32.53,202500.0,32.5,32.57,32.48,32.53,202500.0
2008-03-18 15:00:00,32.53,32.55,32.45,32.49,154300.0,32.53,32.55,32.45,32.49,154300.0
2008-03-18 15:05:00,32.5,32.59,32.49,32.59,138300.0,32.5,32.59,32.49,32.59,138300.0
2008-03-18 15:10:00,32.59,32.7,32.59,32.69,130900.0,32.59,32.7,32.59,32.69,130900.0
2008-03-18 15:15:00,32.69,32.69,32.6,32.68,159800.0,32.69,32.69,32.6,32.68,159800.0
2008-03-18 15:20:00,32.68,32.86,32.68,32.84,129600.0,32.68,32.86,32.68,32.84,129600.0
2008-03-18 15:25:00,32.84,32.91,32.8,32.81,109100.0,32.84,32.91,32.8,32.81,109100.0
2008-03-18 15:30:00,32.81,32.93,32.81,32.91,168700.0,32.81,32.93,32.81,32.91,168700.0
2008-03-18 15:35:00,32.92,32.93,32.87,32.87,130200.0,32.92,32.93,32.87,32.87,130200.0
2008-03-18 15:40:00,32.88,32.9,32.87,32.9,121800.0,32.88,32.9,32.87,32.9,121800.0
2008-03-18 15:45:00,32.89,32.9,32.84,32.84,185900.0,32.89,32.9,32.84,32.84,185900.0
2008-03-18 15:50:00,32.84,33.01,32.84,33.0,316600.0,32.84,33.01,32.84,33.0,316600.0
2008-03-18 15:55:00,33.0,33.1,32.99,33.05,530800.0,33.0,33.1,32.99,33.05,530800.0
2008-03-19 09:30:00,32.62,33.03,32.5,32.58,132000.0,32.62,33.03,32.5,32.58,132000.0
2008-03-19 09:35:00,32.6,32.67,32.39,32.41,128300.0,32.6,32.67,32.39,32.41,128300.0
2008-03-19 09:40:00,32.39,32.39,32.26,32.35,107000.0,32.39,32.39,32.26,32.35,107000.0
2008-03-19 09:45:00,32.37,32.56,32.36,32.5,189200.0,32.37,32.56,32.36,32.5,189200.0
2008-03-19 09:50:00,32.49,32.62,32.42,32.44,160200.0,32.49,32.62,32.42,32.44,160200.0
2008-03-19 09:55:00,32.44,32.46,32.37,32.4,119900.0,32.44,32.46,32.37,32.4,119900.0
2008-03-19 10:00:00,32.39,32.62,32.39,32.62,216500.0,32.39,32.62,32.39,32.62,216500.0
2008-03-19 10:05:00,32.62,32.63,32.53,32.55,143600.0,32.62,32.63,32.53,32.55,143600.0
2008-03-19 10:10:00,32.56,32.66,32.5,32.59,248900.0,32.56,32.66,32.5,32.59,248900.0
2008-03-19 10:15:00,32.58,32.6,32.49,32.5,111900.0,32.58,32.6,32.49,32.5,111900.0
2008-03-19 10:20:00,32.5,32.54,32.44,32.45,279600.0,32.5,32.54,32.44,32.45,279600.0
2008-03-19 10:25:00,32.45,32.45,32.3,32.31,104100.0,32.45,32.45,32.3,32.31,104100.0
2008-03-19 10:30:00,32.31,32.31,32.26,32.26,109300.0,32.31,32.31,32.26,32.26,109300.0
2008-03-19 10:35:00,32.25,32.26,32.14,32.21,119600.0,32.25,32.26,32.14,32.21,119600.0
2008-03-19 10:40:00,32.22,32.4,32.22,32.28,92900.0,32.22,32.4,32.22,32.28,92900.0
2008-03-19 10:45:00,32.29,32.37,32.2,32.36,125500.0,32.29,32.37,32.2,32.36,125500.0
2008-03-19 10:50:00,32.36,32.37,32.31,32.31,72300.0,32.36,32.37,32.31,32.31,72300.0
2008-03-19 10:55:00,32.32,32.4,32.28,32.4,54100.0,32.32,32.4,32.28,32.4,54100.0
2008-03-19 11:00:00,32.4,32.43,32.38,32.38,111000.0,32.4,32.43,32.38,32.38,111000.0
2008-03-19 11:05:00,32.38,32.4,32.36,32.37,91100.0,32.38,32.4,32.36,32.37,91100.0
2008-03-19 11:10:00,32.37,32.37,32.33,32.35,112100.0,32.37,32.37,32.33,32.35,112100.0
2008-03-19 11:15:00,32.35,32.38,32.34,32.34,109300.0,32.35,32.38,32.34,32.34,109300.0
2008-03-19 11:20:00,32.34,32.36,32.33,32.34,77200.0,32.34,32.36,32.33,32.34,77200.0
2008-03-19 11:25:00,32.35,32.37,32.34,32.35,76600.0,32.35,32.37,32.34,32.35,76600.0
2008-03-19 11:30:00,32.35,32.37,32.29,32.35,109700.0,32.35,32.37,32.29,32.35,109700.0
2008-03-19 11:35:00,32.35,32.37,32.33,32.35,93400.0,32.35,32.37,32.33,32.35,93400.0
2008-03-19 11:40:00,32.35,32.36,32.28,32.28,88200.0,32.35,32.36,32.28,32.28,88200.0
2008-03-19 11:45:00,32.28,32.29,32.19,32.19,70500.0,32.28,32.29,32.19,32.19,70500.0
2008-03-19 11:50:00,32.19,32.19,32.14,32.15,88600.0,32.19,32.19,32.14,32.15,88600.0
2008-03-19 11:55:00,32.14,32.2,32.14,32.17,102200.0,32.14,32.2,32.14,32.17,102200.0
2008-03-19 12:00:00,32.17,32.21,32.15,32.2,151700.0,32.17,32.21,32.15,32.2,151700.0
2008-03-19 12:05:00,32.2,32.25,32.18,32.25,75400.0,32.2,32.25,32.18,32.25,75400.0
2008-03-19 12:10:00,32.25,32.29,32.16,32.17,131500.0,32.25,32.29,32.16,32.17,131500.0
2008-03-19 12:15:00,32.17,32.19,32.13,32.16,83000.0,32.17,32.19,32.13,32.16,83000.0
2008-03-19 12:20:00,32.16,32.16,32.06,32.07,59800.0,32.16,32.16,32.06,32.07,59800.0
2008-03-19 12:25:00,32.06,32.08,32.0,32.01,105700.0,32.06,32.08,32.0,32.01,105700.0
2008-03-19 12:30:00,32.01,32.02,31.97,31.97,54700.0,32.01,32.02,31.97,31.97,54700.0
2008-03-19 12:35:00,31.97,32.0,31.9,31.95,113500.0,31.97,32.0,31.9,31.95,113500.0
2008-03-19 12:40:00,31.95,31.96,31.91,31.94,74900.0,31.95,31.96,31.91,31.94,74900.0
2008-03-19 12:45:00,31.94,31.99,31.93,31.97,57500.0,31.94,31.99,31.93,31.97,57500.0
2008-03-19 12:50:00,31.98,32.0,31.98,32.0,84000.0,31.98,32.0,31.98,32.0,84000.0
2008-03-19 12:55:00,32.0,32.0,31.89,31.9,54700.0,32.0,32.0,31.89,31.9,54700.0
2008-03-19 13:00:00,31.89,31.9,31.8,31.84,82900.0,31.89,31.9,31.8,31.84,82900.0
2008-03-19 13:05:00,31.84,31.97,31.83,31.92,96600.0,31.84,31.97,31.83,31.92,96600.0
2008-03-19 13:10:00,31.92,31.93,31.8,31.81,119100.0,31.92,31.93,31.8,31.81,119100.0
2008-03-19 13:15:00,31.82,31.86,31.8,31.85,66700.0,31.82,31.86,31.8,31.85,66700.0
2008-03-19 13:20:00,31.85,31.94,31.83,31.94,103300.0,31.85,31.94,31.83,31.94,103300.0
2008-03-19 13:25:00,31.93,31.98,31.88,31.89,185100.0,31.93,31.98,31.88,31.89,185100.0
2008-03-19 13:30:00,31.89,31.9,31.84,31.87,160400.0,31.89,31.9,31.84,31.87,160400.0
2008-03-19 13:35:00,31.87,31.93,31.87,31.89,80700.0,31.87,31.93,31.87,31.89,80700.0
2008-03-19 13:40:00,31.89,31.97,31.87,31.94,86900.0,31.89,31.97,31.87,31.94,86900.0
2008-03-19 13:45:00,31.95,31.95,31.86,31.9,238700.0,31.95,31.95,31.86,31.9,238700.0
2008-03-19 13:50:00,31.9,31.91,31.87,31.89,86600.0,31.9,31.91,31.87,31.89,86600.0
2008-03-19 13:55:00,31.89,31.9,31.81,31.87,88000.0,31.89,31.9,31.81,31.87,88000.0
2008-03-19 14:00:00,31.87,31.9,31.83,31.83,79400.0,31.87,31.9,31.83,31.83,79400.0
2008-03-19 14:05:00,31.83,31.84,31.76,31.79,81300.0,31.83,31.84,31.76,31.79,81300.0
2008-03-19 14:10:00,31.79,31.85,31.76,31.85,131300.0,31.79,31.85,31.76,31.85,131300.0
2008-03-19 14:15:00,31.85,31.86,31.76,31.8,136300.0,31.85,31.86,31.76,31.8,136300.0
2008-03-19 14:20:00,31.79,31.91,31.79,31.89,137600.0,31.79,31.91,31.79,31.89,137600.0
2008-03-19 14:25:00,31.88,31.91,31.85,31.88,140200.0,31.88,31.91,31.85,31.88,140200.0
2008-03-19 14:30:00,31.89,31.9,31.84,31.89,152300.0,31.89,31.9,31.84,31.89,152300.0
2008-03-19 14:35:00,31.89,31.9,31.79,31.81,146100.0,31.89,31.9,31.79,31.81,146100.0
2008-03-19 14:40:00,31.81,31.82,31.76,31.76,70700.0,31.81,31.82,31.76,31.76,70700.0
2008-03-19 14:45:00,31.77,31.8,31.7,31.74,98800.0,31.77,31.8,31.7,31.74,98800.0
2008-03-19 14:50:00,31.74,31.89,31.74,31.89,152800.0,31.74,31.89,31.74,31.89,152800.0
2008-03-19 14:55:00,31.89,31.91,31.87,31.9,113100.0,31.89,31.91,31.87,31.9,113100.0
2008-03-19 15:00:00,31.9,31.9,31.85,31.89,92200.0,31.9,31.9,31.85,31.89,92200.0
2008-03-19 15:05:00,31.89,31.99,31.88,31.98,116900.0,31.89,31.99,31.88,31.98,116900.0
2008-03-19 15:10:00,31.99,32.0,31.94,31.98,86500.0,31.99,32.0,31.94,31.98,86500.0
2008-03-19 15:15:00,31.98,32.0,31.93,32.0,247100.0,31.98,32.0,31.93,32.0,247100.0
2008-03-19 15:20:00,32.0,32.04,31.95,31.95,221700.0,32.0,32.04,31.95,31.95,221700.0
2008-03-19 15:25:00,31.95,31.97,31.91,31.91,114700.0,31.95,31.97,31.91,31.91,114700.0
2008-03-19 15:30:00,31.92,31.95,31.82,31.82,132700.0,31.92,31.95,31.82,31.82,132700.0
2008-03-19 15:35:00,31.83,31.85,31.68,31.68,153500.0,31.83,31.85,31.68,31.68,153500.0
2008-03-19 15:40:00,31.69,31.74,31.64,31.72,165400.0,31.69,31.74,31.64,31.72,165400.0
2008-03-19 15:45:00,31.71,31.72,31.57,31.58,222900.0,31.71,31.72,31.57,31.58,222900.0
2008-03-19 15:50:00,31.59,31.59,31.46,31.47,306500.0,31.59,31.59,31.46,31.47,306500.0
2008-03-19 15:55:00,31.47,31.51,31.36,31.36,246600.0,31.47,31.51,31.36,31.36,246600.0
2008-03-20 09:30:00,31.28,31.56,31.11,31.19,587300.0,31.28,31.56,31.11,31.19,587300.0
2008-03-20 09:35:00,31.19,31.3,31.19,31.26,49600.0,31.19,31.3,31.19,31.26,49600.0
2008-03-20 09:40:00,31.28,31.41,31.25,31.37,54200.0,31.28,31.41,31.25,31.37,54200.0
2008-03-20 09:45:00,31.37,31.58,31.3,31.54,156400.0,31.37,31.58,31.3,31.54,156400.0
2008-03-20 09:50:00,31.55,31.71,31.51,31.71,60200.0,31.55,31.71,31.51,31.71,60200.0
2008-03-20 09:55:00,31.7,31.74,31.66,31.74,67300.0,31.7,31.74,31.66,31.74,67300.0
2008-03-20 10:00:00,31.74,31.87,31.7,31.73,100300.0,31.74,31.87,31.7,31.73,100300.0
2008-03-20 10:05:00,31.73,31.73,31.62,31.66,31900.0,31.73,31.73,31.62,31.66,31900.0
2008-03-20 10:10:00,31.64,31.67,31.49,31.49,53300.0,31.64,31.67,31.49,31.49,53300.0
2008-03-20 10:15:00,31.5,31.63,31.5,31.63,56500.0,31.5,31.63,31.5,31.63,56500.0
2008-03-20 10:20:00,31.63,31.85,31.63,31.81,51000.0,31.63,31.85,31.63,31.81,51000.0
2008-03-20 10:25:00,31.81,31.85,31.75,31.77,56400.0,31.81,31.85,31.75,31.77,56400.0
2008-03-20 10:30:00,31.77,31.79,31.72,31.77,28800.0,31.77,31.79,31.72,31.77,28800.0
2008-03-20 10:35:00,31.78,31.78,31.72,31.75,31500.0,31.78,31.78,31.72,31.75,31500.0
2008-03-20 10:40:00,31.74,31.82,31.72,31.78,42100.0,31.74,31.82,31.72,31.78,42100.0
2008-03-20 10:45:00,31.77,31.77,31.75,31.75,19400.0,31.77,31.77,31.75,31.75,19400.0
2008-03-20 10:50:00,31.75,31.81,31.75,31.8,41900.0,31.75,31.81,31.75,31.8,41900.0
2008-03-20 10:55:00,31.79,31.85,31.79,31.83,33200.0,31.79,31.85,31.79,31.83,33200.0
2008-03-20 11:00:00,31.84,31.85,31.8,31.81,24300.0,31.84,31.85,31.8,31.81,24300.0
2008-03-20 11:05:00,31.81,31.81,31.77,31.78,18000.0,31.81,31.81,31.77,31.78,18000.0
2008-03-20 11:10:00,31.77,31.78,31.75,31.77,26600.0,31.77,31.78,31.75,31.77,26600.0
2008-03-20 11:15:00,31.76,31.87,31.76,31.84,32500.0,31.76,31.87,31.76,31.84,32500.0
2008-03-20 11:20:00,31.84,31.98,31.82,31.98,42700.0,31.84,31.98,31.82,31.98,42700.0
2008-03-20 11:25:00,31.97,31.97,31.93,31.95,40000.0,31.97,31.97,31.93,31.95,40000.0
2008-03-20 11:30:00,31.96,31.99,31.88,31.88,51100.0,31.96,31.99,31.88,31.88,51100.0
2008-03-20 11:35:00,31.88,31.89,31.83,31.85,30600.0,31.88,31.89,31.83,31.85,30600.0
2008-03-20 11:40:00,31.86,31.86,31.83,31.84,30000.0,31.86,31.86,31.83,31.84,30000.0
2008-03-20 11:45:00,31.84,31.84,31.71,31.74,31200.0,31.84,31.84,31.71,31.74,31200.0
2008-03-20 11:50:00,31.74,31.76,31.68,31.74,28900.0,31.74,31.76,31.68,31.74,28900.0
2008-03-20 11:55:00,31.74,31.77,31.71,31.74,17700.0,31.74,31.77,31.71,31.74,17700.0
2008-03-20 12:00:00,31.74,31.86,31.74,31.86,24100.0,31.74,31.86,31.74,31.86,24100.0
2008-03-20 12:05:00,31.85,31.87,31.78,31.78,72200.0,31.85,31.87,31.78,31.78,72200.0
2008-03-20 12:10:00,31.78,31.86,31.77,31.83,24400.0,31.78,31.86,31.77,31.83,24400.0
2008-03-20 12:15:00,31.83,31.86,31.8,31.86,17900.0,31.83,31.86,31.8,31.86,17900.0
2008-03-20 12:20:00,31.86,31.86,31.84,31.85,34200.0,31.86,31.86,31.84,31.85,34200.0
2008-03-20 12:25:00,31.85,31.86,31.84,31.86,54600.0,31.85,31.86,31.84,31.86,54600.0
2008-03-20 12:30:00,31.86,31.86,31.78,31.78,38000.0,31.86,31.86,31.78,31.78,38000.0
2008-03-20 12:35:00,31.79,31.83,31.78,31.8,61100.0,31.79,31.83,31.78,31.8,61100.0
2008-03-20 12:40:00,31.8,31.81,31.75,31.78,40900.0,31.8,31.81,31.75,31.78,40900.0
2008-03-20 12:45:00,31.78,31.81,31.75,31.81,29100.0,31.78,31.81,31.75,31.81,29100.0
2008-03-20 12:50:00,31.81,31.82,31.78,31.79,17000.0,31.81,31.82,31.78,31.79,17000.0
2008-03-20 12:55:00,31.8,31.8,31.7,31.7,15600.0,31.8,31.8,31.7,31.7,15600.0
2008-03-20 13:00:00,31.69,31.74,31.69,31.71,15900.0,31.69,31.74,31.69,31.71,15900.0
2008-03-20 13:05:00,31.71,31.71,31.68,31.71,20200.0,31.71,31.71,31.68,31.71,20200.0
2008-03-20 13:10:00,31.7,31.7,31.66,31.67,72700.0,31.7,31.7,31.66,31.67,72700.0
2008-03-20 13:15:00,31.67,31.67,31.6,31.65,27500.0,31.67,31.67,31.6,31.65,27500.0
2008-03-20 13:20:00,31.65,31.75,31.64,31.73,13100.0,31.65,31.75,31.64,31.73,13100.0
2008-03-20 13:25:00,31.73,31.79,31.73,31.79,20700.0,31.73,31.79,31.73,31.79,20700.0
2008-03-20 13:30:00,31.79,31.87,31.78,31.85,30700.0,31.79,31.87,31.78,31.85,30700.0
2008-03-20 13:35:00,31.85,31.91,31.85,31.89,77400.0,31.85,31.91,31.85,31.89,77400.0
2008-03-20 13:40:00,31.89,31.89,31.79,31.8,51700.0,31.89,31.89,31.79,31.8,51700.0
2008-03-20 13:45:00,31.8,31.83,31.78,31.8,93500.0,31.8,31.83,31.78,31.8,93500.0
2008-03-20 13:50:00,31.79,31.84,31.79,31.83,24800.0,31.79,31.84,31.79,31.83,24800.0
2008-03-20 13:55:00,31.82,31.83,31.77,31.8,66500.0,31.82,31.83,31.77,31.8,66500.0
2008-03-20 14:00:00,31.8,31.9,31.78,31.8,389100.0,31.8,31.9,31.78,31.8,389100.0
2008-03-20 14:05:00,31.8,31.82,31.78,31.79,54300.0,31.8,31.82,31.78,31.79,54300.0
2008-03-20 14:10:00,31.8,31.83,31.77,31.78,58500.0,31.8,31.83,31.77,31.78,58500.0
2008-03-20 14:15:00,31.78,31.83,31.77,31.78,38500.0,31.78,31.83,31.77,31.78,38500.0
2008-03-20 14:20:00,31.77,31.85,31.77,31.85,99600.0,31.77,31.85,31.77,31.85,99600.0
2008-03-20 14:25:00,31.84,31.92,31.84,31.92,24500.0,31.84,31.92,31.84,31.92,24500.0
2008-03-20 14:30:00,31.92,31.97,31.91,31.96,71000.0,31.92,31.97,31.91,31.96,71000.0
2008-03-20 14:35:00,31.96,31.98,31.92,31.93,225800.0,31.96,31.98,31.92,31.93,225800.0
2008-03-20 14:40:00,31.92,31.93,31.8,31.84,351200.0,31.92,31.93,31.8,31.84,351200.0
2008-03-20 14:45:00,31.83,31.83,31.79,31.8,97600.0,31.83,31.83,31.79,31.8,97600.0
2008-03-20 14:50:00,31.8,31.8,31.76,31.8,114900.0,31.8,31.8,31.76,31.8,114900.0
2008-03-20 14:55:00,31.79,31.86,31.78,31.81,71500.0,31.79,31.86,31.78,31.81,71500.0
2008-03-20 15:00:00,31.82,31.9,31.82,31.89,49300.0,31.82,31.9,31.82,31.89,49300.0
2008-03-20 15:05:00,31.89,31.89,31.87,31.88,62100.0,31.89,31.89,31.87,31.88,62100.0
2008-03-20 15:10:00,31.89,31.95,31.88,31.93,67700.0,31.89,31.95,31.88,31.93,67700.0
2008-03-20 15:15:00,31.92,31.94,31.89,31.92,61600.0,31.92,31.94,31.89,31.92,61600.0
2008-03-20 15:20:00,31.92,32.0,31.91,31.98,86400.0,31.92,32.0,31.91,31.98,86400.0
2008-03-20 15:25:00,31.98,32.01,31.87,31.88,299800.0,31.98,32.01,31.87,31.88,299800.0
2008-03-20 15:30:00,31.88,31.91,31.86,31.88,72100.0,31.88,31.91,31.86,31.88,72100.0
2008-03-20 15:35:00,31.88,31.9,31.8,31.81,147900.0,31.88,31.9,31.8,31.81,147900.0
2008-03-20 15:40:00,31.81,31.86,31.78,31.82,182100.0,31.81,31.86,31.78,31.82,182100.0
2008-03-20 15:45:00,31.82,31.9,31.79,31.84,115300.0,31.82,31.9,31.79,31.84,115300.0
2008-03-20 15:50:00,31.86,32.09,31.85,32.08,176900.0,31.86,32.09,31.85,32.08,176900.0
2008-03-20 15:55:00,32.08,32.09,31.99,32.0,335600.0,32.08,32.09,31.99,32.0,335600.0
2008-03-24 09:30:00,32.18,32.5,32.0,32.02,63900.0,32.18,32.5,32.0,32.02,63900.0
2008-03-24 09:35:00,32.02,32.11,31.95,32.0,122100.0,32.02,32.11,31.95,32.0,122100.0
2008-03-24 09:40:00,32.0,32.0,31.92,31.92,78800.0,32.0,32.0,31.92,31.92,78800.0
2008-03-24 09:45:00,31.94,32.03,31.9,31.99,122800.0,31.94,32.03,31.9,31.99,122800.0
2008-03-24 09:50:00,32.0,32.0,31.94,31.96,97200.0,32.0,32.0,31.94,31.96,97200.0
2008-03-24 09:55:00,31.95,32.03,31.94,32.01,46100.0,31.95,32.03,31.94,32.01,46100.0
2008-03-24 10:00:00,32.03,32.23,32.0,32.11,117900.0,32.03,32.23,32.0,32.11,117900.0
2008-03-24 10:05:00,32.13,32.15,32.08,32.14,51800.0,32.13,32.15,32.08,32.14,51800.0
2008-03-24 10:10:00,32.14,32.38,32.14,32.36,28100.0,32.14,32.38,32.14,32.36,28100.0
2008-03-24 10:15:00,32.35,32.35,32.28,32.31,28000.0,32.35,32.35,32.28,32.31,28000.0
2008-03-24 10:20:00,32.3,32.32,32.22,32.25,116800.0,32.3,32.32,32.22,32.25,116800.0
2008-03-24 10:25:00,32.24,32.26,32.15,32.16,135800.0,32.24,32.26,32.15,32.16,135800.0
2008-03-24 10:30:00,32.16,32.29,32.14,32.23,47600.0,32.16,32.29,32.14,32.23,47600.0
2008-03-24 10:35:00,32.24,32.26,32.22,32.24,30600.0,32.24,32.26,32.22,32.24,30600.0
2008-03-24 10:40:00,32.24,32.25,32.17,32.2,57300.0,32.24,32.25,32.17,32.2,57300.0
2008-03-24 10:45:00,32.19,32.2,32.12,32.14,38100.0,32.19,32.2,32.12,32.14,38100.0
2008-03-24 10:50:00,32.14,32.16,32.13,32.15,18400.0,32.14,32.16,32.13,32.15,18400.0
2008-03-24 10:55:00,32.15,32.17,32.12,32.15,39100.0,32.15,32.17,32.12,32.15,39100.0
2008-03-24 11:00:00,32.15,32.23,32.15,32.22,26400.0,32.15,32.23,32.15,32.22,26400.0
2008-03-24 11:05:00,32.23,32.23,32.15,32.17,44400.0,32.23,32.23,32.15,32.17,44400.0
2008-03-24 11:10:00,32.18,32.18,32.16,32.18,24300.0,32.18,32.18,32.16,32.18,24300.0
2008-03-24 11:15:00,32.18,32.18,32.12,32.14,48100.0,32.18,32.18,32.12,32.14,48100.0
2008-03-24 11:20:00,32.14,32.15,32.11,32.12,23700.0,32.14,32.15,32.11,32.12,23700.0
2008-03-24 11:25:00,32.12,32.17,32.12,32.15,11400.0,32.12,32.17,32.12,32.15,11400.0
2008-03-24 11:30:00,32.15,32.2,32.14,32.18,15600.0,32.15,32.2,32.14,32.18,15600.0
2008-03-24 11:35:00,32.18,32.19,32.13,32.19,26200.0,32.18,32.19,32.13,32.19,26200.0
2008-03-24 11:40:00,32.19,32.25,32.13,32.15,134300.0,32.19,32.25,32.13,32.15,134300.0
2008-03-24 11:45:00,32.15,32.23,32.14,32.2,28600.0,32.15,32.23,32.14,32.2,28600.0
2008-03-24 11:50:00,32.2,32.21,32.17,32.18,12800.0,32.2,32.21,32.17,32.18,12800.0
2008-03-24 11:55:00,32.19,32.2,32.16,32.2,18500.0,32.19,32.2,32.16,32.2,18500.0
2008-03-24 12:00:00,32.2,32.2,32.16,32.18,19400.0,32.2,32.2,32.16,32.18,19400.0
2008-03-24 12:05:00,32.19,32.19,32.15,32.16,13500.0,32.19,32.19,32.15,32.16,13500.0
2008-03-24 12:10:00,32.17,32.19,32.16,32.19,13600.0,32.17,32.19,32.16,32.19,13600.0
2008-03-24 12:15:00,32.19,32.25,32.19,32.24,25400.0,32.19,32.25,32.19,32.24,25400.0
2008-03-24 12:20:00,32.25,32.27,32.22,32.27,27100.0,32.25,32.27,32.22,32.27,27100.0
2008-03-24 12:25:00,32.28,32.38,32.28,32.36,32200.0,32.28,32.38,32.28,32.36,32200.0
2008-03-24 12:30:00,32.36,32.39,32.35,32.36,12800.0,32.36,32.39,32.35,32.36,12800.0
2008-03-24 12:35:00,32.36,32.42,32.34,32.42,19900.0,32.36,32.42,32.34,32.42,19900.0
2008-03-24 12:40:00,32.42,32.49,32.39,32.49,22600.0,32.42,32.49,32.39,32.49,22600.0
2008-03-24 12:45:00,32.48,32.49,32.44,32.46,20200.0,32.48,32.49,32.44,32.46,20200.0
2008-03-24 12:50:00,32.46,32.51,32.42,32.44,19200.0,32.46,32.51,32.42,32.44,19200.0
2008-03-24 12:55:00,32.43,32.43,32.38,32.38,78700.0,32.43,32.43,32.38,32.38,78700.0
2008-03-24 13:00:00,32.38,32.4,32.33,32.35,28400.0,32.38,32.4,32.33,32.35,28400.0
2008-03-24 13:05:00,32.35,32.36,32.3,32.32,48000.0,32.35,32.36,32.3,32.32,48000.0
2008-03-24 13:10:00,32.32,32.39,32.32,32.39,12500.0,32.32,32.39,32.32,32.39,12500.0
2008-03-24 13:15:00,32.38,32.39,32.36,32.38,10000.0,32.38,32.39,32.36,32.38,10000.0
2008-03-24 13:20:00,32.37,32.41,32.37,32.41,16700.0,32.37,32.41,32.37,32.41,16700.0
2008-03-24 13:25:00,32.4,32.42,32.38,32.4,17800.0,32.4,32.42,32.38,32.4,17800.0
2008-03-24 13:30:00,32.39,32.45,32.39,32.44,12200.0,32.39,32.45,32.39,32.44,12200.0
2008-03-24 13:35:00,32.44,32.45,32.42,32.44,25700.0,32.44,32.45,32.42,32.44,25700.0
2008-03-24 13:40:00,32.45,32.47,32.44,32.46,20100.0,32.45,32.47,32.44,32.46,20100.0
2008-03-24 13:45:00,32.46,32.51,32.46,32.5,21100.0,32.46,32.51,32.46,32.5,21100.0
2008-03-24 13:50:00,32.5,32.55,32.5,32.54,17600.0,32.5,32.55,32.5,32.54,17600.0
2008-03-24 13:55:00,32.53,32.58,32.52,32.58,23000.0,32.53,32.58,32.52,32.58,23000.0
2008-03-24 14:00:00,32.58,32.58,32.47,32.47,46900.0,32.58,32.58,32.47,32.47,46900.0
2008-03-24 14:05:00,32.47,32.47,32.44,32.46,22100.0,32.47,32.47,32.44,32.46,22100.0
2008-03-24 14:10:00,32.45,32.51,32.44,32.51,33500.0,32.45,32.51,32.44,32.51,33500.0
2008-03-24 14:15:00,32.5,32.56,32.48,32.56,22700.0,32.5,32.56,32.48,32.56,22700.0
2008-03-24 14:20:00,32.56,32.63,32.55,32.62,29500.0,32.56,32.63,32.55,32.62,29500.0
2008-03-24 14:25:00,32.61,32.66,32.61,32.66,40100.0,32.61,32.66,32.61,32.66,40100.0
2008-03-24 14:30:00,32.67,32.68,32.67,32.67,30100.0,32.67,32.68,32.67,32.67,30100.0
2008-03-24 14:35:00,32.68,32.7,32.64,32.64,45400.0,32.68,32.7,32.64,32.64,45400.0
2008-03-24 14:40:00,32.65,32.67,32.62,32.67,19000.0,32.65,32.67,32.62,32.67,19000.0
2008-03-24 14:45:00,32.67,32.69,32.6,32.61,104200.0,32.67,32.69,32.6,32.61,104200.0
2008-03-24 14:50:00,32.6,32.6,32.53,32.54,26300.0,32.6,32.6,32.53,32.54,26300.0
2008-03-24 14:55:00,32.54,32.55,32.47,32.51,22900.0,32.54,32.55,32.47,32.51,22900.0
2008-03-24 15:00:00,32.51,32.54,32.46,32.49,45300.0,32.51,32.54,32.46,32.49,45300.0
2008-03-24 15:05:00,32.49,32.57,32.49,32.54,57600.0,32.49,32.57,32.49,32.54,57600.0
2008-03-24 15:10:00,32.55,32.61,32.55,32.56,39900.0,32.55,32.61,32.55,32.56,39900.0
2008-03-24 15:15:00,32.56,32.62,32.56,32.62,72800.0,32.56,32.62,32.56,32.62,72800.0
2008-03-24 15:20:00,32.63,32.67,32.62,32.65,43100.0,32.63,32.67,32.62,32.65,43100.0
2008-03-24 15:25:00,32.65,32.67,32.63,32.65,21300.0,32.65,32.67,32.63,32.65,21300.0
2008-03-24 15:30:00,32.63,32.69,32.61,32.66,106700.0,32.63,32.69,32.61,32.66,106700.0
2008-03-24 15:35:00,32.66,32.68,32.61,32.61,65600.0,32.66,32.68,32.61,32.61,65600.0
2008-03-24 15:40:00,32.63,32.64,32.61,32.61,33000.0,32.63,32.64,32.61,32.61,33000.0
2008-03-24 15:45:00,32.61,32.62,32.55,32.56,83100.0,32.61,32.62,32.55,32.56,83100.0
2008-03-24 15:50:00,32.56,32.57,32.53,32.56,112900.0,32.56,32.57,32.53,32.56,112900.0
2008-03-24 15:55:00,32.56,32.65,32.55,32.65,231900.0,32.56,32.65,32.55,32.65,231900.0
2008-03-25 09:30:00,32.83,32.86,32.56,32.58,37800.0,32.83,32.86,32.56,32.58,37800.0
2008-03-25 09:35:00,32.58,32.87,32.58,32.83,23300.0,32.58,32.87,32.58,32.83,23300.0
2008-03-25 09:40:00,32.81,32.89,32.81,32.85,12900.0,32.81,32.89,32.81,32.85,12900.0
2008-03-25 09:45:00,32.88,32.93,32.83,32.83,35200.0,32.88,32.93,32.83,32.83,35200.0
2008-03-25 09:50:00,32.83,32.87,32.72,32.81,30600.0,32.83,32.87,32.72,32.81,30600.0
2008-03-25 09:55:00,32.81,32.83,32.71,32.75,40100.0,32.81,32.83,32.71,32.75,40100.0
2008-03-25 10:00:00,32.74,32.84,32.71,32.79,115500.0,32.74,32.84,32.71,32.79,115500.0
2008-03-25 10:05:00,32.78,32.79,32.72,32.75,21900.0,32.78,32.79,32.72,32.75,21900.0
2008-03-25 10:10:00,32.77,32.89,32.77,32.86,15200.0,32.77,32.89,32.77,32.86,15200.0
2008-03-25 10:15:00,32.86,32.97,32.84,32.87,34600.0,32.86,32.97,32.84,32.87,34600.0
2008-03-25 10:20:00,32.87,32.95,32.83,32.93,36900.0,32.87,32.95,32.83,32.93,36900.0
2008-03-25 10:25:00,32.91,32.98,32.91,32.92,34900.0,32.91,32.98,32.91,32.92,34900.0
2008-03-25 10:30:00,32.93,32.99,32.78,32.78,81000.0,32.93,32.99,32.78,32.78,81000.0
2008-03-25 10:35:00,32.77,32.83,32.75,32.78,120500.0,32.77,32.83,32.75,32.78,120500.0
2008-03-25 10:40:00,32.79,32.84,32.78,32.84,51400.0,32.79,32.84,32.78,32.84,51400.0
2008-03-25 10:45:00,32.83,33.0,32.8,32.97,72400.0,32.83,33.0,32.8,32.97,72400.0
2008-03-25 10:50:00,32.96,33.0,32.88,33.0,41700.0,32.96,33.0,32.88,33.0,41700.0
2008-03-25 10:55:00,33.0,33.06,32.94,32.96,47400.0,33.0,33.06,32.94,32.96,47400.0
2008-03-25 11:00:00,32.95,33.0,32.93,32.99,25000.0,32.95,33.0,32.93,32.99,25000.0
2008-03-25 11:05:00,32.99,32.99,32.96,32.97,15000.0,32.99,32.99,32.96,32.97,15000.0
2008-03-25 11:10:00,32.98,32.99,32.94,32.95,12700.0,32.98,32.99,32.94,32.95,12700.0
2008-03-25 11:15:00,32.96,33.01,32.85,32.85,19500.0,32.96,33.01,32.85,32.85,19500.0
2008-03-25 11:20:00,32.84,32.88,32.84,32.85,23700.0,32.84,32.88,32.84,32.85,23700.0
2008-03-25 11:25:00,32.86,32.95,32.84,32.9,251400.0,32.86,32.95,32.84,32.9,251400.0
2008-03-25 11:30:00,32.89,32.92,32.87,32.87,42400.0,32.89,32.92,32.87,32.87,42400.0
2008-03-25 11:35:00,32.87,32.9,32.85,32.85,26000.0,32.87,32.9,32.85,32.85,26000.0
2008-03-25 11:40:00,32.86,32.93,32.84,32.92,206900.0,32.86,32.93,32.84,32.92,206900.0
2008-03-25 11:45:00,32.93,32.93,32.84,32.85,16500.0,32.93,32.93,32.84,32.85,16500.0
2008-03-25 11:50:00,32.85,32.9,32.84,32.88,36800.0,32.85,32.9,32.84,32.88,36800.0
2008-03-25 11:55:00,32.89,32.91,32.85,32.85,40200.0,32.89,32.91,32.85,32.85,40200.0
2008-03-25 12:00:00,32.85,32.9,32.85,32.89,20500.0,32.85,32.9,32.85,32.89,20500.0
2008-03-25 12:05:00,32.89,32.93,32.89,32.93,14500.0,32.89,32.93,32.89,32.93,14500.0
2008-03-25 12:10:00,32.93,32.97,32.9,32.9,30800.0,32.93,32.97,32.9,32.9,30800.0
2008-03-25 12:15:00,32.9,32.98,32.89,32.97,31300.0,32.9,32.98,32.89,32.97,31300.0
2008-03-25 12:20:00,32.97,32.97,32.9,32.94,35200.0,32.97,32.97,32.9,32.94,35200.0
2008-03-25 12:25:00,32.93,32.96,32.93,32.95,20800.0,32.93,32.96,32.93,32.95,20800.0
2008-03-25 12:30:00,32.95,32.97,32.94,32.95,8100.0,32.95,32.97,32.94,32.95,8100.0
2008-03-25 12:35:00,32.94,32.95,32.91,32.93,10500.0,32.94,32.95,32.91,32.93,10500.0
2008-03-25 12:40:00,32.94,32.94,32.88,32.88,24700.0,32.94,32.94,32.88,32.88,24700.0
2008-03-25 12:45:00,32.88,32.96,32.87,32.96,26500.0,32.88,32.96,32.87,32.96,26500.0
2008-03-25 12:50:00,32.97,32.99,32.95,32.97,8900.0,32.97,32.99,32.95,32.97,8900.0
2008-03-25 12:55:00,32.97,32.97,32.9,32.91,13000.0,32.97,32.97,32.9,32.91,13000.0
2008-03-25 13:00:00,32.91,32.97,32.9,32.95,46200.0,32.91,32.97,32.9,32.95,46200.0
2008-03-25 13:05:00,32.95,33.01,32.93,33.0,42000.0,32.95,33.01,32.93,33.0,42000.0
2008-03-25 13:10:00,33.0,33.05,32.98,33.04,39000.0,33.0,33.05,32.98,33.04,39000.0
2008-03-25 13:15:00,33.03,33.05,33.0,33.0,10100.0,33.03,33.05,33.0,33.0,10100.0
2008-03-25 13:20:00,33.0,33.13,33.0,33.12,68500.0,33.0,33.13,33.0,33.12,68500.0
2008-03-25 13:25:00,33.12,33.17,33.08,33.08,37600.0,33.12,33.17,33.08,33.08,37600.0
2008-03-25 13:30:00,33.08,33.13,33.06,33.09,155800.0,33.08,33.13,33.06,33.09,155800.0
2008-03-25 13:35:00,33.1,33.12,33.06,33.06,83500.0,33.1,33.12,33.06,33.06,83500.0
2008-03-25 13:40:00,33.06,33.11,33.05,33.08,29600.0,33.06,33.11,33.05,33.08,29600.0
2008-03-25 13:45:00,33.07,33.1,33.06,33.08,28900.0,33.07,33.1,33.06,33.08,28900.0
2008-03-25 13:50:00,33.08,33.18,33.08,33.11,62900.0,33.08,33.18,33.08,33.11,62900.0
2008-03-25 13:55:00,33.12,33.26,33.12,33.21,29500.0,33.12,33.26,33.12,33.21,29500.0
2008-03-25 14:00:00,33.21,33.22,33.15,33.22,40300.0,33.21,33.22,33.15,33.22,40300.0
2008-03-25 14:05:00,33.23,33.24,33.2,33.2,15800.0,33.23,33.24,33.2,33.2,15800.0
2008-03-25 14:10:00,33.2,33.24,33.2,33.2,15600.0,33.2,33.24,33.2,33.2,15600.0
2008-03-25 14:15:00,33.2,33.21,33.19,33.19,16400.0,33.2,33.21,33.19,33.19,16400.0
2008-03-25 14:20:00,33.2,33.21,33.13,33.18,54100.0,33.2,33.21,33.13,33.18,54100.0
2008-03-25 14:25:00,33.2,33.21,33.17,33.18,24700.0,33.2,33.21,33.17,33.18,24700.0
2008-03-25 14:30:00,33.17,33.19,33.14,33.15,11900.0,33.17,33.19,33.14,33.15,11900.0
2008-03-25 14:35:00,33.14,33.19,33.08,33.16,21800.0,33.14,33.19,33.08,33.16,21800.0
2008-03-25 14:40:00,33.16,33.2,33.14,33.16,17800.0,33.16,33.2,33.14,33.16,17800.0
2008-03-25 14:45:00,33.16,33.17,33.12,33.17,12300.0,33.16,33.17,33.12,33.17,12300.0
2008-03-25 14:50:00,33.15,33.25,33.11,33.25,23900.0,33.15,33.25,33.11,33.25,23900.0
2008-03-25 14:55:00,33.25,33.25,33.2,33.22,22600.0,33.25,33.25,33.2,33.22,22600.0
2008-03-25 15:00:00,33.23,33.24,33.18,33.21,28100.0,33.23,33.24,33.18,33.21,28100.0
2008-03-25 15:05:00,33.2,33.2,33.11,33.12,24900.0,33.2,33.2,33.11,33.12,24900.0
2008-03-25 15:10:00,33.11,33.18,33.11,33.17,25600.0,33.11,33.18,33.11,33.17,25600.0
2008-03-25 15:15:00,33.17,33.22,33.16,33.16,23300.0,33.17,33.22,33.16,33.16,23300.0
2008-03-25 15:20:00,33.17,33.22,33.16,33.2,15000.0,33.17,33.22,33.16,33.2,15000.0
2008-03-25 15:25:00,33.2,33.2,33.14,33.19,28600.0,33.2,33.2,33.14,33.19,28600.0
2008-03-25 15:30:00,33.19,33.24,33.19,33.23,57600.0,33.19,33.24,33.19,33.23,57600.0
2008-03-25 15:35:00,33.22,33.22,33.16,33.17,30200.0,33.22,33.22,33.16,33.17,30200.0
2008-03-25 15:40:00,33.17,33.23,33.14,33.16,57600.0,33.17,33.23,33.14,33.16,57600.0
2008-03-25 15:45:00,33.16,33.17,33.11,33.13,37000.0,33.16,33.17,33.11,33.13,37000.0
2008-03-25 15:50:00,33.14,33.17,33.08,33.12,70500.0,33.14,33.17,33.08,33.12,70500.0
2008-03-25 15:55:00,33.12,33.14,33.08,33.09,99100.0,33.12,33.14,33.08,33.09,99100.0
2008-03-26 09:30:00,33.0,33.0,32.75,32.81,40600.0,33.0,33.0,32.75,32.81,40600.0
2008-03-26 09:35:00,32.82,32.87,32.68,32.87,37000.0,32.82,32.87,32.68,32.87,37000.0
2008-03-26 09:40:00,32.87,32.9,32.86,32.9,9600.0,32.87,32.9,32.86,32.9,9600.0
2008-03-26 09:45:00,32.86,32.88,32.76,32.78,12300.0,32.86,32.88,32.76,32.78,12300.0
2008-03-26 09:50:00,32.76,32.78,32.6,32.62,35700.0,32.76,32.78,32.6,32.62,35700.0
2008-03-26 09:55:00,32.62,32.75,32.59,32.71,27900.0,32.62,32.75,32.59,32.71,27900.0
2008-03-26 10:00:00,32.72,32.87,32.72,32.76,35700.0,32.72,32.87,32.72,32.76,35700.0
2008-03-26 10:05:00,32.77,32.88,32.74,32.87,182200.0,32.77,32.88,32.74,32.87,182200.0
2008-03-26 10:10:00,32.87,32.87,32.69,32.69,22200.0,32.87,32.87,32.69,32.69,22200.0
2008-03-26 10:15:00,32.69,32.71,32.62,32.62,19200.0,32.69,32.71,32.62,32.62,19200.0
2008-03-26 10:20:00,32.62,32.68,32.61,32.63,22800.0,32.62,32.68,32.61,32.63,22800.0
2008-03-26 10:25:00,32.64,32.67,32.56,32.63,21600.0,32.64,32.67,32.56,32.63,21600.0
2008-03-26 10:30:00,32.63,32.63,32.5,32.55,31600.0,32.63,32.63,32.5,32.55,31600.0
2008-03-26 10:35:00,32.56,32.56,32.53,32.53,8900.0,32.56,32.56,32.53,32.53,8900.0
2008-03-26 10:40:00,32.51,32.56,32.47,32.48,12800.0,32.51,32.56,32.47,32.48,12800.0
2008-03-26 10:45:00,32.47,32.49,32.38,32.38,13300.0,32.47,32.49,32.38,32.38,13300.0
2008-03-26 10:50:00,32.4,32.43,32.38,32.4,13400.0,32.4,32.43,32.38,32.4,13400.0
2008-03-26 10:55:00,32.4,32.48,32.4,32.47,11400.0,32.4,32.48,32.4,32.47,11400.0
2008-03-26 11:00:00,32.46,32.47,32.43,32.43,10700.0,32.46,32.47,32.43,32.43,10700.0
2008-03-26 11:05:00,32.43,32.51,32.43,32.51,9600.0,32.43,32.51,32.43,32.51,9600.0
2008-03-26 11:10:00,32.5,32.53,32.48,32.51,9400.0,32.5,32.53,32.48,32.51,9400.0
2008-03-26 11:15:00,32.51,32.51,32.46,32.49,6800.0,32.51,32.51,32.46,32.49,6800.0
2008-03-26 11:20:00,32.49,32.49,32.42,32.46,9200.0,32.49,32.49,32.42,32.46,9200.0
2008-03-26 11:25:00,32.47,32.54,32.47,32.52,14700.0,32.47,32.54,32.47,32.52,14700.0
2008-03-26 11:30:00,32.52,32.54,32.51,32.52,5800.0,32.52,32.54,32.51,32.52,5800.0
2008-03-26 11:35:00,32.51,32.51,32.45,32.5,8600.0,32.51,32.51,32.45,32.5,8600.0
2008-03-26 11:40:00,32.49,32.54,32.46,32.5,28400.0,32.49,32.54,32.46,32.5,28400.0
2008-03-26 11:45:00,32.5,32.56,32.49,32.53,13500.0,32.5,32.56,32.49,32.53,13500.0
2008-03-26 11:50:00,32.53,32.57,32.49,32.56,9200.0,32.53,32.57,32.49,32.56,9200.0
2008-03-26 11:55:00,32.55,32.58,32.51,32.51,10700.0,32.55,32.58,32.51,32.51,10700.0
2008-03-26 12:00:00,32.53,32.54,32.48,32.48,10400.0,32.53,32.54,32.48,32.48,10400.0
2008-03-26 12:05:00,32.49,32.5,32.48,32.49,12100.0,32.49,32.5,32.48,32.49,12100.0
2008-03-26 12:10:00,32.48,32.52,32.46,32.47,68300.0,32.48,32.52,32.46,32.47,68300.0
2008-03-26 12:15:00,32.47,32.51,32.43,32.43,12300.0,32.47,32.51,32.43,32.43,12300.0
2008-03-26 12:20:00,32.44,32.46,32.43,32.45,11700.0,32.44,32.46,32.43,32.45,11700.0
2008-03-26 12:25:00,32.44,32.51,32.44,32.5,6900.0,32.44,32.51,32.44,32.5,6900.0
2008-03-26 12:30:00,32.5,32.51,32.45,32.45,5300.0,32.5,32.51,32.45,32.45,5300.0
2008-03-26 12:35:00,32.46,32.46,32.44,32.45,3500.0,32.46,32.46,32.44,32.45,3500.0
2008-03-26 12:40:00,32.46,32.48,32.43,32.45,11900.0,32.46,32.48,32.43,32.45,11900.0
2008-03-26 12:45:00,32.45,32.49,32.44,32.46,15900.0,32.45,32.49,32.44,32.46,15900.0
2008-03-26 12:50:00,32.46,32.47,32.42,32.46,14200.0,32.46,32.47,32.42,32.46,14200.0
2008-03-26 12:55:00,32.46,32.51,32.45,32.5,10600.0,32.46,32.51,32.45,32.5,10600.0
2008-03-26 13:00:00,32.5,32.55,32.5,32.53,9000.0,32.5,32.55,32.5,32.53,9000.0
2008-03-26 13:05:00,32.53,32.56,32.51,32.53,9700.0,32.53,32.56,32.51,32.53,9700.0
2008-03-26 13:10:00,32.53,32.57,32.53,32.54,13400.0,32.53,32.57,32.53,32.54,13400.0
2008-03-26 13:15:00,32.55,32.55,32.51,32.52,10900.0,32.55,32.55,32.51,32.52,10900.0
2008-03-26 13:20:00,32.53,32.54,32.52,32.54,4900.0,32.53,32.54,32.52,32.54,4900.0
2008-03-26 13:25:00,32.54,32.55,32.5,32.5,8700.0,32.54,32.55,32.5,32.5,8700.0
2008-03-26 13:30:00,32.51,32.51,32.46,32.46,9200.0,32.51,32.51,32.46,32.46,9200.0
2008-03-26 13:35:00,32.46,32.47,32.43,32.45,12500.0,32.46,32.47,32.43,32.45,12500.0
2008-03-26 13:40:00,32.45,32.47,32.44,32.45,9100.0,32.45,32.47,32.44,32.45,9100.0
2008-03-26 13:45:00,32.46,32.47,32.42,32.47,33600.0,32.46,32.47,32.42,32.47,33600.0
2008-03-26 13:50:00,32.47,32.52,32.47,32.5,10600.0,32.47,32.52,32.47,32.5,10600.0
2008-03-26 13:55:00,32.5,32.52,32.48,32.51,6500.0,32.5,32.52,32.48,32.51,6500.0
2008-03-26 14:00:00,32.51,32.51,32.46,32.49,23100.0,32.51,32.51,32.46,32.49,23100.0
2008-03-26 14:05:00,32.5,32.55,32.44,32.54,35500.0,32.5,32.55,32.44,32.54,35500.0
2008-03-26 14:10:00,32.54,32.61,32.54,32.6,21800.0,32.54,32.61,32.54,32.6,21800.0
2008-03-26 14:15:00,32.6,32.6,32.56,32.56,12400.0,32.6,32.6,32.56,32.56,12400.0
2008-03-26 14:20:00,32.57,32.57,32.52,32.57,25100.0,32.57,32.57,32.52,32.57,25100.0
2008-03-26 14:25:00,32.57,32.62,32.55,32.6,21300.0,32.57,32.62,32.55,32.6,21300.0
2008-03-26 14:30:00,32.59,32.65,32.57,32.65,32600.0,32.59,32.65,32.57,32.65,32600.0
2008-03-26 14:35:00,32.64,32.66,32.61,32.61,24700.0,32.64,32.66,32.61,32.61,24700.0
2008-03-26 14:40:00,32.62,32.63,32.58,32.58,25500.0,32.62,32.63,32.58,32.58,25500.0
2008-03-26 14:45:00,32.58,32.67,32.58,32.65,33300.0,32.58,32.67,32.58,32.65,33300.0
2008-03-26 14:50:00,32.67,32.71,32.66,32.69,16300.0,32.67,32.71,32.66,32.69,16300.0
2008-03-26 14:55:00,32.7,32.81,32.67,32.8,29600.0,32.7,32.81,32.67,32.8,29600.0
2008-03-26 15:00:00,32.81,32.85,32.77,32.8,48300.0,32.81,32.85,32.77,32.8,48300.0
2008-03-26 15:05:00,32.8,32.8,32.73,32.76,15900.0,32.8,32.8,32.73,32.76,15900.0
2008-03-26 15:10:00,32.75,32.77,32.65,32.67,24700.0,32.75,32.77,32.65,32.67,24700.0
2008-03-26 15:15:00,32.68,32.71,32.64,32.64,15300.0,32.68,32.71,32.64,32.64,15300.0
2008-03-26 15:20:00,32.65,32.69,32.64,32.67,33600.0,32.65,32.69,32.64,32.67,33600.0
2008-03-26 15:25:00,32.67,32.7,32.65,32.66,50200.0,32.67,32.7,32.65,32.66,50200.0
2008-03-26 15:30:00,32.66,32.69,32.65,32.66,47000.0,32.66,32.69,32.65,32.66,47000.0
2008-03-26 15:35:00,32.66,32.69,32.61,32.61,79100.0,32.66,32.69,32.61,32.61,79100.0
2008-03-26 15:40:00,32.61,32.61,32.53,32.59,54100.0,32.61,32.61,32.53,32.59,54100.0
2008-03-26 15:45:00,32.59,32.65,32.58,32.64,61200.0,32.59,32.65,32.58,32.64,61200.0
2008-03-26 15:50:00,32.64,32.71,32.63,32.66,65400.0,32.64,32.71,32.63,32.66,65400.0
2008-03-26 15:55:00,32.65,32.74,32.64,32.74,91500.0,32.65,32.74,32.64,32.74,91500.0
2008-03-27 09:30:00,32.41,33.14,32.25,32.3,66600.0,32.41,33.14,32.25,32.3,66600.0
2008-03-27 09:35:00,32.31,32.31,32.24,32.28,12300.0,32.31,32.31,32.24,32.28,12300.0
2008-03-27 09:40:00,32.26,32.31,32.25,32.26,22100.0,32.26,32.31,32.25,32.26,22100.0
2008-03-27 09:45:00,32.25,32.25,32.1,32.1,34400.0,32.25,32.25,32.1,32.1,34400.0
2008-03-27 09:50:00,32.09,32.1,31.89,31.92,63700.0,32.09,32.1,31.89,31.92,63700.0
2008-03-27 09:55:00,31.92,32.0,31.9,31.99,43800.0,31.92,32.0,31.9,31.99,43800.0
2008-03-27 10:00:00,31.97,31.97,31.93,31.97,28600.0,31.97,31.97,31.93,31.97,28600.0
2008-03-27 10:05:00,31.97,31.97,31.89,31.91,26600.0,31.97,31.97,31.89,31.91,26600.0
2008-03-27 10:10:00,31.91,31.93,31.78,31.86,55000.0,31.91,31.93,31.78,31.86,55000.0
2008-03-27 10:15:00,31.86,31.94,31.75,31.76,40300.0,31.86,31.94,31.75,31.76,40300.0
2008-03-27 10:20:00,31.75,31.75,31.57,31.71,67200.0,31.75,31.75,31.57,31.71,67200.0
2008-03-27 10:25:00,31.7,31.71,31.64,31.67,41600.0,31.7,31.71,31.64,31.67,41600.0
2008-03-27 10:30:00,31.68,31.72,31.67,31.68,42800.0,31.68,31.72,31.67,31.68,42800.0
2008-03-27 10:35:00,31.68,31.7,31.59,31.6,55500.0,31.68,31.7,31.59,31.6,55500.0
2008-03-27 10:40:00,31.61,31.71,31.61,31.68,46100.0,31.61,31.71,31.61,31.68,46100.0
2008-03-27 10:45:00,31.68,31.73,31.67,31.7,19800.0,31.68,31.73,31.67,31.7,19800.0
2008-03-27 10:50:00,31.7,31.75,31.69,31.7,32700.0,31.7,31.75,31.69,31.7,32700.0
2008-03-27 10:55:00,31.7,31.7,31.65,31.66,26200.0,31.7,31.7,31.65,31.66,26200.0
2008-03-27 11:00:00,31.65,31.73,31.63,31.73,31500.0,31.65,31.73,31.63,31.73,31500.0
2008-03-27 11:05:00,31.72,31.73,31.65,31.71,36200.0,31.72,31.73,31.65,31.71,36200.0
2008-03-27 11:10:00,31.71,31.71,31.64,31.65,21200.0,31.71,31.71,31.64,31.65,21200.0
2008-03-27 11:15:00,31.64,31.89,31.62,31.87,90200.0,31.64,31.89,31.62,31.87,90200.0
2008-03-27 11:20:00,31.87,31.92,31.74,31.91,72200.0,31.87,31.92,31.74,31.91,72200.0
2008-03-27 11:25:00,31.91,31.97,31.88,31.93,29300.0,31.91,31.97,31.88,31.93,29300.0
2008-03-27 11:30:00,31.92,31.93,31.85,31.89,21700.0,31.92,31.93,31.85,31.89,21700.0
2008-03-27 11:35:00,31.89,31.89,31.84,31.85,49300.0,31.89,31.89,31.84,31.85,49300.0
2008-03-27 11:40:00,31.85,31.86,31.79,31.83,67600.0,31.85,31.86,31.79,31.83,67600.0
2008-03-27 11:45:00,31.84,31.86,31.82,31.86,52200.0,31.84,31.86,31.82,31.86,52200.0
2008-03-27 11:50:00,31.86,31.86,31.8,31.8,27600.0,31.86,31.86,31.8,31.8,27600.0
2008-03-27 11:55:00,31.8,31.81,31.76,31.81,14400.0,31.8,31.81,31.76,31.81,14400.0
2008-03-27 12:00:00,31.8,31.8,31.77,31.78,18300.0,31.8,31.8,31.77,31.78,18300.0
2008-03-27 12:05:00,31.78,31.81,31.77,31.78,28900.0,31.78,31.81,31.77,31.78,28900.0
2008-03-27 12:10:00,31.78,31.91,31.77,31.84,69300.0,31.78,31.91,31.77,31.84,69300.0
2008-03-27 12:15:00,31.84,31.84,31.79,31.79,99600.0,31.84,31.84,31.79,31.79,99600.0
2008-03-27 12:20:00,31.8,31.82,31.75,31.77,97900.0,31.8,31.82,31.75,31.77,97900.0
2008-03-27 12:25:00,31.76,31.79,31.76,31.79,36200.0,31.76,31.79,31.76,31.79,36200.0
2008-03-27 12:30:00,31.79,31.81,31.74,31.77,122000.0,31.79,31.81,31.74,31.77,122000.0
2008-03-27 12:35:00,31.77,31.78,31.71,31.75,37000.0,31.77,31.78,31.71,31.75,37000.0
2008-03-27 12:40:00,31.75,31.76,31.72,31.75,37500.0,31.75,31.76,31.72,31.75,37500.0
2008-03-27 12:45:00,31.76,31.76,31.71,31.74,26900.0,31.76,31.76,31.71,31.74,26900.0
2008-03-27 12:50:00,31.73,31.75,31.73,31.75,26000.0,31.73,31.75,31.73,31.75,26000.0
2008-03-27 12:55:00,31.75,31.76,31.71,31.71,29800.0,31.75,31.76,31.71,31.71,29800.0
2008-03-27 13:00:00,31.72,31.72,31.69,31.7,22000.0,31.72,31.72,31.69,31.7,22000.0
2008-03-27 13:05:00,31.71,31.75,31.7,31.75,44700.0,31.71,31.75,31.7,31.75,44700.0
2008-03-27 13:10:00,31.75,31.76,31.7,31.72,62300.0,31.75,31.76,31.7,31.72,62300.0
2008-03-27 13:15:00,31.72,31.74,31.7,31.71,14700.0,31.72,31.74,31.7,31.71,14700.0
2008-03-27 13:20:00,31.72,31.73,31.68,31.71,22000.0,31.72,31.73,31.68,31.71,22000.0
2008-03-27 13:25:00,31.7,31.74,31.69,31.72,20200.0,31.7,31.74,31.69,31.72,20200.0
2008-03-27 13:30:00,31.74,31.74,31.67,31.69,36200.0,31.74,31.74,31.67,31.69,36200.0
2008-03-27 13:35:00,31.69,31.69,31.64,31.66,27700.0,31.69,31.69,31.64,31.66,27700.0
2008-03-27 13:40:00,31.65,31.67,31.62,31.67,38400.0,31.65,31.67,31.62,31.67,38400.0
2008-03-27 13:45:00,31.68,31.73,31.65,31.7,16000.0,31.68,31.73,31.65,31.7,16000.0
2008-03-27 13:50:00,31.71,31.75,31.68,31.74,22200.0,31.71,31.75,31.68,31.74,22200.0
2008-03-27 13:55:00,31.73,31.75,31.72,31.74,18400.0,31.73,31.75,31.72,31.74,18400.0
2008-03-27 14:00:00,31.73,31.73,31.67,31.67,27500.0,31.73,31.73,31.67,31.67,27500.0
2008-03-27 14:05:00,31.67,31.67,31.62,31.66,31000.0,31.67,31.67,31.62,31.66,31000.0
2008-03-27 14:10:00,31.66,31.71,31.66,31.69,23700.0,31.66,31.71,31.66,31.69,23700.0
2008-03-27 14:15:00,31.69,31.73,31.64,31.66,45800.0,31.69,31.73,31.64,31.66,45800.0
2008-03-27 14:20:00,31.66,31.67,31.64,31.66,39600.0,31.66,31.67,31.64,31.66,39600.0
2008-03-27 14:25:00,31.65,31.66,31.63,31.64,41700.0,31.65,31.66,31.63,31.64,41700.0
2008-03-27 14:30:00,31.64,31.66,31.6,31.61,75800.0,31.64,31.66,31.6,31.61,75800.0
2008-03-27 14:35:00,31.62,31.67,31.61,31.66,98900.0,31.62,31.67,31.61,31.66,98900.0
2008-03-27 14:40:00,31.66,31.67,31.6,31.64,65900.0,31.66,31.67,31.6,31.64,65900.0
2008-03-27 14:45:00,31.64,31.67,31.64,31.67,14000.0,31.64,31.67,31.64,31.67,14000.0
2008-03-27 14:50:00,31.67,31.71,31.63,31.63,42200.0,31.67,31.71,31.63,31.63,42200.0
2008-03-27 14:55:00,31.63,31.64,31.57,31.57,42100.0,31.63,31.64,31.57,31.57,42100.0
2008-03-27 15:00:00,31.56,31.58,31.55,31.57,54600.0,31.56,31.58,31.55,31.57,54600.0
2008-03-27 15:05:00,31.57,31.58,31.51,31.55,73100.0,31.57,31.58,31.51,31.55,73100.0
2008-03-27 15:10:00,31.53,31.59,31.5,31.57,63300.0,31.53,31.59,31.5,31.57,63300.0
2008-03-27 15:15:00,31.56,31.59,31.54,31.59,39100.0,31.56,31.59,31.54,31.59,39100.0
2008-03-27 15:20:00,31.59,31.67,31.57,31.65,133400.0,31.59,31.67,31.57,31.65,133400.0
2008-03-27 15:25:00,31.65,31.66,31.55,31.57,142400.0,31.65,31.66,31.55,31.57,142400.0
2008-03-27 15:30:00,31.57,31.58,31.54,31.55,116000.0,31.57,31.58,31.54,31.55,116000.0
2008-03-27 15:35:00,31.55,31.55,31.38,31.39,74900.0,31.55,31.55,31.38,31.39,74900.0
2008-03-27 15:40:00,31.39,31.5,31.39,31.49,56200.0,31.39,31.5,31.39,31.49,56200.0
2008-03-27 15:45:00,31.48,31.5,31.47,31.48,65500.0,31.48,31.5,31.47,31.48,65500.0
2008-03-27 15:50:00,31.48,31.48,31.41,31.45,75400.0,31.48,31.48,31.41,31.45,75400.0
2008-03-27 15:55:00,31.45,31.51,31.43,31.43,225300.0,31.45,31.51,31.43,31.43,225300.0
2008-03-28 09:30:00,32.46,32.61,32.28,32.42,222100.0,32.46,32.61,32.28,32.42,222100.0
2008-03-28 09:35:00,32.42,32.43,32.22,32.27,58700.0,32.42,32.43,32.22,32.27,58700.0
2008-03-28 09:40:00,32.27,32.27,32.09,32.13,71800.0,32.27,32.27,32.09,32.13,71800.0
2008-03-28 09:45:00,32.13,32.19,32.08,32.13,87600.0,32.13,32.19,32.08,32.13,87600.0
2008-03-28 09:50:00,32.13,32.13,32.07,32.11,100200.0,32.13,32.13,32.07,32.11,100200.0
2008-03-28 09:55:00,32.12,32.13,32.06,32.09,112300.0,32.12,32.13,32.06,32.09,112300.0
2008-03-28 10:00:00,32.09,32.12,32.03,32.11,86700.0,32.09,32.12,32.03,32.11,86700.0
2008-03-28 10:05:00,32.11,32.11,32.05,32.07,90600.0,32.11,32.11,32.05,32.07,90600.0
2008-03-28 10:10:00,32.07,32.07,32.02,32.06,76600.0,32.07,32.07,32.02,32.06,76600.0
2008-03-28 10:15:00,32.05,32.11,32.05,32.1,49000.0,32.05,32.11,32.05,32.1,49000.0
2008-03-28 10:20:00,32.1,32.11,32.01,32.03,73200.0,32.1,32.11,32.01,32.03,73200.0
2008-03-28 10:25:00,32.02,32.03,31.96,31.97,58100.0,32.02,32.03,31.96,31.97,58100.0
2008-03-28 10:30:00,31.97,32.01,31.83,31.97,94500.0,31.97,32.01,31.83,31.97,94500.0
2008-03-28 10:35:00,31.97,32.07,31.95,32.07,52900.0,31.97,32.07,31.95,32.07,52900.0
2008-03-28 10:40:00,32.06,32.06,31.98,32.0,59600.0,32.06,32.06,31.98,32.0,59600.0
2008-03-28 10:45:00,32.0,32.04,31.98,31.99,62400.0,32.0,32.04,31.98,31.99,62400.0
2008-03-28 10:50:00,32.01,32.04,31.99,32.0,55600.0,32.01,32.04,31.99,32.0,55600.0
2008-03-28 10:55:00,32.0,32.03,31.96,31.99,58500.0,32.0,32.03,31.96,31.99,58500.0
2008-03-28 11:00:00,31.99,32.05,31.97,32.0,50700.0,31.99,32.05,31.97,32.0,50700.0
2008-03-28 11:05:00,32.01,32.04,32.0,32.01,30900.0,32.01,32.04,32.0,32.01,30900.0
2008-03-28 11:10:00,32.02,32.05,32.01,32.05,29200.0,32.02,32.05,32.01,32.05,29200.0
2008-03-28 11:15:00,32.05,32.07,31.99,31.99,44200.0,32.05,32.07,31.99,31.99,44200.0
2008-03-28 11:20:00,31.99,32.01,31.96,32.0,28900.0,31.99,32.01,31.96,32.0,28900.0
2008-03-28 11:25:00,32.0,32.01,31.96,31.97,34300.0,32.0,32.01,31.96,31.97,34300.0
2008-03-28 11:30:00,31.97,32.01,31.94,32.0,22400.0,31.97,32.01,31.94,32.0,22400.0
2008-03-28 11:35:00,32.01,32.04,32.0,32.03,25500.0,32.01,32.04,32.0,32.03,25500.0
2008-03-28 11:40:00,32.02,32.13,32.0,32.12,21900.0,32.02,32.13,32.0,32.12,21900.0
2008-03-28 11:45:00,32.13,32.18,32.11,32.16,47100.0,32.13,32.18,32.11,32.16,47100.0
2008-03-28 11:50:00,32.16,32.18,32.09,32.11,24300.0,32.16,32.18,32.09,32.11,24300.0
2008-03-28 11:55:00,32.12,32.2,32.12,32.15,21200.0,32.12,32.2,32.12,32.15,21200.0
2008-03-28 12:00:00,32.15,32.22,32.14,32.21,33800.0,32.15,32.22,32.14,32.21,33800.0
2008-03-28 12:05:00,32.22,32.26,32.18,32.18,42800.0,32.22,32.26,32.18,32.18,42800.0
2008-03-28 12:10:00,32.17,32.22,32.14,32.2,23600.0,32.17,32.22,32.14,32.2,23600.0
2008-03-28 12:15:00,32.2,32.24,32.15,32.21,43100.0,32.2,32.24,32.15,32.21,43100.0
2008-03-28 12:20:00,32.21,32.31,32.21,32.3,47100.0,32.21,32.31,32.21,32.3,47100.0
2008-03-28 12:25:00,32.29,32.3,32.24,32.25,28900.0,32.29,32.3,32.24,32.25,28900.0
2008-03-28 12:30:00,32.25,32.27,32.22,32.23,16600.0,32.25,32.27,32.22,32.23,16600.0
2008-03-28 12:35:00,32.24,32.24,32.2,32.21,12100.0,32.24,32.24,32.2,32.21,12100.0
2008-03-28 12:40:00,32.2,32.24,32.2,32.22,25100.0,32.2,32.24,32.2,32.22,25100.0
2008-03-28 12:45:00,32.22,32.23,32.13,32.15,43500.0,32.22,32.23,32.13,32.15,43500.0
2008-03-28 12:50:00,32.16,32.19,32.16,32.17,12600.0,32.16,32.19,32.16,32.17,12600.0
2008-03-28 12:55:00,32.17,32.17,32.13,32.13,12300.0,32.17,32.17,32.13,32.13,12300.0
2008-03-28 13:00:00,32.14,32.24,32.13,32.22,51300.0,32.14,32.24,32.13,32.22,51300.0
2008-03-28 13:05:00,32.23,32.23,32.18,32.19,12800.0,32.23,32.23,32.18,32.19,12800.0
2008-03-28 13:10:00,32.18,32.2,32.17,32.17,4400.0,32.18,32.2,32.17,32.17,4400.0
2008-03-28 13:15:00,32.17,32.18,32.16,32.17,9500.0,32.17,32.18,32.16,32.17,9500.0
2008-03-28 13:20:00,32.17,32.19,32.14,32.16,11100.0,32.17,32.19,32.14,32.16,11100.0
2008-03-28 13:25:00,32.17,32.18,32.15,32.16,5700.0,32.17,32.18,32.15,32.16,5700.0
2008-03-28 13:30:00,32.16,32.16,32.08,32.08,17500.0,32.16,32.16,32.08,32.08,17500.0
2008-03-28 13:35:00,32.08,32.09,32.0,32.05,24600.0,32.08,32.09,32.0,32.05,24600.0
2008-03-28 13:40:00,32.04,32.04,31.95,31.95,28100.0,32.04,32.04,31.95,31.95,28100.0
2008-03-28 13:45:00,31.94,32.02,31.94,31.97,29100.0,31.94,32.02,31.94,31.97,29100.0
2008-03-28 13:50:00,31.96,31.97,31.93,31.93,8300.0,31.96,31.97,31.93,31.93,8300.0
2008-03-28 13:55:00,31.93,31.97,31.9,31.96,14700.0,31.93,31.97,31.9,31.96,14700.0
2008-03-28 14:00:00,31.96,31.97,31.94,31.97,11200.0,31.96,31.97,31.94,31.97,11200.0
2008-03-28 14:05:00,31.99,32.02,31.98,31.99,25800.0,31.99,32.02,31.98,31.99,25800.0
2008-03-28 14:10:00,31.99,32.04,31.96,32.03,48300.0,31.99,32.04,31.96,32.03,48300.0
2008-03-28 14:15:00,32.03,32.04,32.0,32.04,15200.0,32.03,32.04,32.0,32.04,15200.0
2008-03-28 14:20:00,32.03,32.03,31.96,31.97,14200.0,32.03,32.03,31.96,31.97,14200.0
2008-03-28 14:25:00,31.97,31.98,31.87,31.88,33300.0,31.97,31.98,31.87,31.88,33300.0
2008-03-28 14:30:00,31.87,31.93,31.87,31.91,20200.0,31.87,31.93,31.87,31.91,20200.0
2008-03-28 14:35:00,31.92,31.94,31.87,31.87,19700.0,31.92,31.94,31.87,31.87,19700.0
2008-03-28 14:40:00,31.88,31.9,31.81,31.81,23700.0,31.88,31.9,31.81,31.81,23700.0
2008-03-28 14:45:00,31.81,31.88,31.79,31.88,30800.0,31.81,31.88,31.79,31.88,30800.0
2008-03-28 14:50:00,31.87,31.88,31.85,31.85,12000.0,31.87,31.88,31.85,31.85,12000.0
2008-03-28 14:55:00,31.85,31.89,31.83,31.88,13900.0,31.85,31.89,31.83,31.88,13900.0
2008-03-28 15:00:00,31.88,31.88,31.85,31.86,16400.0,31.88,31.88,31.85,31.86,16400.0
2008-03-28 15:05:00,31.87,31.87,31.8,31.84,29800.0,31.87,31.87,31.8,31.84,29800.0
2008-03-28 15:10:00,31.84,31.84,31.75,31.75,40400.0,31.84,31.84,31.75,31.75,40400.0
2008-03-28 15:15:00,31.75,31.75,31.69,31.73,66700.0,31.75,31.75,31.69,31.73,66700.0
2008-03-28 15:20:00,31.73,31.75,31.7,31.72,36700.0,31.73,31.75,31.7,31.72,36700.0
2008-03-28 15:25:00,31.71,31.78,31.69,31.76,50000.0,31.71,31.78,31.69,31.76,50000.0
2008-03-28 15:30:00,31.76,31.78,31.75,31.78,31900.0,31.76,31.78,31.75,31.78,31900.0
2008-03-28 15:35:00,31.77,31.8,31.77,31.78,39600.0,31.77,31.8,31.77,31.78,39600.0
2008-03-28 15:40:00,31.79,31.79,31.69,31.69,44300.0,31.79,31.79,31.69,31.69,44300.0
2008-03-28 15:45:00,31.7,31.77,31.67,31.76,74300.0,31.7,31.77,31.67,31.76,74300.0
2008-03-28 15:50:00,31.76,31.78,31.74,31.76,91500.0,31.76,31.78,31.74,31.76,91500.0
2008-03-28 15:55:00,31.77,31.77,31.71,31.76,110800.0,31.77,31.77,31.71,31.76,110800.0
2008-03-31 09:30:00,32.42,32.48,31.64,31.7,79000.0,32.42,32.48,31.64,31.7,79000.0
2008-03-31 09:35:00,31.71,31.72,31.63,31.71,47500.0,31.71,31.72,31.63,31.71,47500.0
2008-03-31 09:40:00,31.72,31.93,31.72,31.84,61100.0,31.72,31.93,31.72,31.84,61100.0
2008-03-31 09:45:00,31.87,31.88,31.77,31.84,62300.0,31.87,31.88,31.77,31.84,62300.0
2008-03-31 09:50:00,31.84,31.88,31.81,31.86,28600.0,31.84,31.88,31.81,31.86,28600.0
2008-03-31 09:55:00,31.86,31.89,31.75,31.77,48500.0,31.86,31.89,31.75,31.77,48500.0
2008-03-31 10:00:00,31.77,31.78,31.59,31.59,43400.0,31.77,31.78,31.59,31.59,43400.0
2008-03-31 10:05:00,31.59,31.65,31.56,31.59,54300.0,31.59,31.65,31.56,31.59,54300.0
2008-03-31 10:10:00,31.6,31.6,31.48,31.49,40100.0,31.6,31.6,31.48,31.49,40100.0
2008-03-31 10:15:00,31.48,31.5,31.47,31.49,46300.0,31.48,31.5,31.47,31.49,46300.0
2008-03-31 10:20:00,31.5,31.5,31.38,31.4,104100.0,31.5,31.5,31.38,31.4,104100.0
2008-03-31 10:25:00,31.42,31.43,31.25,31.33,61000.0,31.42,31.43,31.25,31.33,61000.0
2008-03-31 10:30:00,31.33,31.34,31.2,31.25,46300.0,31.33,31.34,31.2,31.25,46300.0
2008-03-31 10:35:00,31.24,31.35,31.22,31.34,38700.0,31.24,31.35,31.22,31.34,38700.0
2008-03-31 10:40:00,31.34,31.34,31.25,31.3,37900.0,31.34,31.34,31.25,31.3,37900.0
2008-03-31 10:45:00,31.29,31.31,31.24,31.24,30600.0,31.29,31.31,31.24,31.24,30600.0
2008-03-31 10:50:00,31.23,31.34,31.23,31.29,37000.0,31.23,31.34,31.23,31.29,37000.0
2008-03-31 10:55:00,31.29,31.42,31.27,31.39,29800.0,31.29,31.42,31.27,31.39,29800.0
2008-03-31 11:00:00,31.39,31.42,31.35,31.35,23400.0,31.39,31.42,31.35,31.35,23400.0
2008-03-31 11:05:00,31.35,31.39,31.34,31.39,29400.0,31.35,31.39,31.34,31.39,29400.0
2008-03-31 11:10:00,31.38,31.38,31.32,31.33,20100.0,31.38,31.38,31.32,31.33,20100.0
2008-03-31 11:15:00,31.33,31.33,31.26,31.27,39600.0,31.33,31.33,31.26,31.27,39600.0
2008-03-31 11:20:00,31.28,31.33,31.25,31.31,30300.0,31.28,31.33,31.25,31.31,30300.0
2008-03-31 11:25:00,31.32,31.4,31.31,31.4,30900.0,31.32,31.4,31.31,31.4,30900.0
2008-03-31 11:30:00,31.39,31.48,31.39,31.43,25600.0,31.39,31.48,31.39,31.43,25600.0
2008-03-31 11:35:00,31.43,31.52,31.42,31.5,57000.0,31.43,31.52,31.42,31.5,57000.0
2008-03-31 11:40:00,31.51,31.53,31.5,31.51,40700.0,31.51,31.53,31.5,31.51,40700.0
2008-03-31 11:45:00,31.51,31.57,31.5,31.54,66700.0,31.51,31.57,31.5,31.54,66700.0
2008-03-31 11:50:00,31.54,31.61,31.54,31.58,40100.0,31.54,31.61,31.54,31.58,40100.0
2008-03-31 11:55:00,31.59,31.59,31.52,31.52,30500.0,31.59,31.59,31.52,31.52,30500.0
2008-03-31 12:00:00,31.52,31.53,31.47,31.49,28800.0,31.52,31.53,31.47,31.49,28800.0
2008-03-31 12:05:00,31.5,31.52,31.48,31.51,26400.0,31.5,31.52,31.48,31.51,26400.0
2008-03-31 12:10:00,31.51,31.51,31.49,31.5,7500.0,31.51,31.51,31.49,31.5,7500.0
2008-03-31 12:15:00,31.5,31.5,31.45,31.45,23900.0,31.5,31.5,31.45,31.45,23900.0
2008-03-31 12:20:00,31.44,31.45,31.42,31.43,30600.0,31.44,31.45,31.42,31.43,30600.0
2008-03-31 12:25:00,31.43,31.43,31.38,31.4,29000.0,31.43,31.43,31.38,31.4,29000.0
2008-03-31 12:30:00,31.39,31.4,31.37,31.38,28300.0,31.39,31.4,31.37,31.38,28300.0
2008-03-31 12:35:00,31.39,31.4,31.39,31.4,29600.0,31.39,31.4,31.39,31.4,29600.0
2008-03-31 12:40:00,31.39,31.41,31.38,31.39,36600.0,31.39,31.41,31.38,31.39,36600.0
2008-03-31 12:45:00,31.39,31.4,31.38,31.4,17600.0,31.39,31.4,31.38,31.4,17600.0
2008-03-31 12:50:00,31.4,31.45,31.39,31.45,32700.0,31.4,31.45,31.39,31.45,32700.0
2008-03-31 12:55:00,31.45,31.5,31.45,31.5,35300.0,31.45,31.5,31.45,31.5,35300.0
2008-03-31 13:00:00,31.5,31.54,31.49,31.53,30300.0,31.5,31.54,31.49,31.53,30300.0
2008-03-31 13:05:00,31.54,31.6,31.53,31.59,42100.0,31.54,31.6,31.53,31.59,42100.0
2008-03-31 13:10:00,31.59,31.59,31.53,31.54,32000.0,31.59,31.59,31.53,31.54,32000.0
2008-03-31 13:15:00,31.54,31.54,31.51,31.52,27100.0,31.54,31.54,31.51,31.52,27100.0
2008-03-31 13:20:00,31.52,31.58,31.52,31.58,22000.0,31.52,31.58,31.52,31.58,22000.0
2008-03-31 13:25:00,31.57,31.59,31.53,31.59,48500.0,31.57,31.59,31.53,31.59,48500.0
2008-03-31 13:30:00,31.58,31.63,31.55,31.58,35600.0,31.58,31.63,31.55,31.58,35600.0
2008-03-31 13:35:00,31.58,31.58,31.56,31.58,25700.0,31.58,31.58,31.56,31.58,25700.0
2008-03-31 13:40:00,31.57,31.58,31.49,31.49,21900.0,31.57,31.58,31.49,31.49,21900.0
2008-03-31 13:45:00,31.49,31.5,31.48,31.49,20100.0,31.49,31.5,31.48,31.49,20100.0
2008-03-31 13:50:00,31.48,31.49,31.48,31.49,20600.0,31.48,31.49,31.48,31.49,20600.0
2008-03-31 13:55:00,31.49,31.49,31.46,31.47,33300.0,31.49,31.49,31.46,31.47,33300.0
2008-03-31 14:00:00,31.46,31.47,31.43,31.44,39000.0,31.46,31.47,31.43,31.44,39000.0
2008-03-31 14:05:00,31.44,31.44,31.42,31.43,27700.0,31.44,31.44,31.42,31.43,27700.0
2008-03-31 14:10:00,31.43,31.44,31.42,31.43,17700.0,31.43,31.44,31.42,31.43,17700.0
2008-03-31 14:15:00,31.43,31.44,31.38,31.39,33600.0,31.43,31.44,31.38,31.39,33600.0
2008-03-31 14:20:00,31.39,31.51,31.38,31.51,47700.0,31.39,31.51,31.38,31.51,47700.0
2008-03-31 14:25:00,31.51,31.55,31.5,31.54,36300.0,31.51,31.55,31.5,31.54,36300.0
2008-03-31 14:30:00,31.53,31.56,31.53,31.56,26300.0,31.53,31.56,31.53,31.56,26300.0
2008-03-31 14:35:00,31.55,31.56,31.54,31.55,26600.0,31.55,31.56,31.54,31.55,26600.0
2008-03-31 14:40:00,31.55,31.56,31.48,31.49,25600.0,31.55,31.56,31.48,31.49,25600.0
2008-03-31 14:45:00,31.49,31.49,31.46,31.46,20500.0,31.49,31.49,31.46,31.46,20500.0
2008-03-31 14:50:00,31.46,31.46,31.35,31.38,71500.0,31.46,31.46,31.35,31.38,71500.0
2008-03-31 14:55:00,31.37,31.44,31.36,31.44,21300.0,31.37,31.44,31.36,31.44,21300.0
2008-03-31 15:00:00,31.44,31.46,31.42,31.43,21700.0,31.44,31.46,31.42,31.43,21700.0
2008-03-31 15:05:00,31.43,31.44,31.37,31.39,34800.0,31.43,31.44,31.37,31.39,34800.0
2008-03-31 15:10:00,31.39,31.4,31.35,31.36,51500.0,31.39,31.4,31.35,31.36,51500.0
2008-03-31 15:15:00,31.36,31.4,31.35,31.4,34100.0,31.36,31.4,31.35,31.4,34100.0
2008-03-31 15:20:00,31.4,31.44,31.37,31.44,31900.0,31.4,31.44,31.37,31.44,31900.0
2008-03-31 15:25:00,31.45,31.46,31.32,31.35,62800.0,31.45,31.46,31.32,31.35,62800.0
2008-03-31 15:30:00,31.35,31.35,31.3,31.35,49700.0,31.35,31.35,31.3,31.35,49700.0
2008-03-31 15:35:00,31.35,31.4,31.35,31.4,71300.0,31.35,31.4,31.35,31.4,71300.0
2008-03-31 15:40:00,31.4,31.53,31.4,31.46,90400.0,31.4,31.53,31.4,31.46,90400.0
2008-03-31 15:45:00,31.46,31.49,31.43,31.46,63300.0,31.46,31.49,31.43,31.46,63300.0
2008-03-31 15:50:00,31.46,31.5,31.43,31.49,80600.0,31.46,31.5,31.43,31.49,80600.0
2008-03-31 15:55:00,31.48,31.49,31.38,31.46,154600.0,31.48,31.49,31.38,31.46,154600.0
2008-04-01 09:30:00,31.38,31.5,31.16,31.48,139100.0,31.38,31.5,31.16,31.48,139100.0
2008-04-01 09:35:00,31.48,31.67,31.48,31.6,79800.0,31.48,31.67,31.48,31.6,79800.0
2008-04-01 09:40:00,31.58,31.61,31.53,31.6,28800.0,31.58,31.61,31.53,31.6,28800.0
2008-04-01 09:45:00,31.61,31.69,31.61,31.69,35600.0,31.61,31.69,31.61,31.69,35600.0
2008-04-01 09:50:00,31.7,31.77,31.66,31.77,38700.0,31.7,31.77,31.66,31.77,38700.0
2008-04-01 09:55:00,31.77,31.99,31.77,31.96,51500.0,31.77,31.99,31.77,31.96,51500.0
2008-04-01 10:00:00,31.95,32.25,31.95,32.24,117200.0,31.95,32.25,31.95,32.24,117200.0
2008-04-01 10:05:00,32.24,32.31,32.22,32.3,101100.0,32.24,32.31,32.22,32.3,101100.0
2008-04-01 10:10:00,32.31,32.32,32.16,32.18,69100.0,32.31,32.32,32.16,32.18,69100.0
2008-04-01 10:15:00,32.16,32.21,32.09,32.21,44900.0,32.16,32.21,32.09,32.21,44900.0
2008-04-01 10:20:00,32.2,32.26,32.17,32.22,30800.0,32.2,32.26,32.17,32.22,30800.0
2008-04-01 10:25:00,32.22,32.23,32.16,32.17,29200.0,32.22,32.23,32.16,32.17,29200.0
2008-04-01 10:30:00,32.17,32.3,32.14,32.28,31200.0,32.17,32.3,32.14,32.28,31200.0
2008-04-01 10:35:00,32.28,32.29,32.14,32.15,31800.0,32.28,32.29,32.14,32.15,31800.0
2008-04-01 10:40:00,32.15,32.24,32.13,32.18,22800.0,32.15,32.24,32.13,32.18,22800.0
2008-04-01 10:45:00,32.19,32.19,32.1,32.13,16200.0,32.19,32.19,32.1,32.13,16200.0
2008-04-01 10:50:00,32.13,32.17,32.1,32.16,11200.0,32.13,32.17,32.1,32.16,11200.0
2008-04-01 10:55:00,32.16,32.23,32.13,32.22,22700.0,32.16,32.23,32.13,32.22,22700.0
2008-04-01 11:00:00,32.22,32.27,32.22,32.24,18500.0,32.22,32.27,32.22,32.24,18500.0
2008-04-01 11:05:00,32.24,32.25,32.18,32.24,17800.0,32.24,32.25,32.18,32.24,17800.0
2008-04-01 11:10:00,32.24,32.3,32.24,32.29,32700.0,32.24,32.3,32.24,32.29,32700.0
2008-04-01 11:15:00,32.29,32.3,32.25,32.27,22500.0,32.29,32.3,32.25,32.27,22500.0
2008-04-01 11:20:00,32.26,32.26,32.24,32.25,16200.0,32.26,32.26,32.24,32.25,16200.0
2008-04-01 11:25:00,32.25,32.25,32.22,32.23,13600.0,32.25,32.25,32.22,32.23,13600.0
2008-04-01 11:30:00,32.23,32.25,32.21,32.23,17900.0,32.23,32.25,32.21,32.23,17900.0
2008-04-01 11:35:00,32.24,32.33,32.24,32.29,36600.0,32.24,32.33,32.24,32.29,36600.0
2008-04-01 11:40:00,32.28,32.28,32.23,32.23,14600.0,32.28,32.28,32.23,32.23,14600.0
2008-04-01 11:45:00,32.22,32.23,32.13,32.13,24100.0,32.22,32.23,32.13,32.13,24100.0
2008-04-01 11:50:00,32.14,32.21,32.14,32.21,16000.0,32.14,32.21,32.14,32.21,16000.0
2008-04-01 11:55:00,32.21,32.28,32.2,32.25,14900.0,32.21,32.28,32.2,32.25,14900.0
2008-04-01 12:00:00,32.26,32.32,32.26,32.28,30300.0,32.26,32.32,32.26,32.28,30300.0
2008-04-01 12:05:00,32.28,32.34,32.27,32.33,29800.0,32.28,32.34,32.27,32.33,29800.0
2008-04-01 12:10:00,32.33,32.34,32.21,32.21,48900.0,32.33,32.34,32.21,32.21,48900.0
2008-04-01 12:15:00,32.22,32.32,32.22,32.31,27500.0,32.22,32.32,32.22,32.31,27500.0
2008-04-01 12:20:00,32.3,32.33,32.29,32.31,9400.0,32.3,32.33,32.29,32.31,9400.0
2008-04-01 12:25:00,32.31,32.39,32.3,32.38,21700.0,32.31,32.39,32.3,32.38,21700.0
2008-04-01 12:30:00,32.39,32.48,32.39,32.47,39400.0,32.39,32.48,32.39,32.47,39400.0
2008-04-01 12:35:00,32.48,32.51,32.47,32.47,27300.0,32.48,32.51,32.47,32.47,27300.0
2008-04-01 12:40:00,32.47,32.49,32.44,32.44,28200.0,32.47,32.49,32.44,32.44,28200.0
2008-04-01 12:45:00,32.44,32.45,32.4,32.41,18200.0,32.44,32.45,32.4,32.41,18200.0
2008-04-01 12:50:00,32.4,32.45,32.4,32.44,19600.0,32.4,32.45,32.4,32.44,19600.0
2008-04-01 12:55:00,32.45,32.47,32.43,32.45,20800.0,32.45,32.47,32.43,32.45,20800.0
2008-04-01 13:00:00,32.45,32.51,32.44,32.5,33800.0,32.45,32.51,32.44,32.5,33800.0
2008-04-01 13:05:00,32.5,32.52,32.5,32.51,9800.0,32.5,32.52,32.5,32.51,9800.0
2008-04-01 13:10:00,32.5,32.53,32.5,32.52,13900.0,32.5,32.53,32.5,32.52,13900.0
2008-04-01 13:15:00,32.53,32.59,32.52,32.57,26200.0,32.53,32.59,32.52,32.57,26200.0
2008-04-01 13:20:00,32.57,32.58,32.54,32.55,16900.0,32.57,32.58,32.54,32.55,16900.0
2008-04-01 13:25:00,32.56,32.68,32.55,32.68,26300.0,32.56,32.68,32.55,32.68,26300.0
2008-04-01 13:30:00,32.66,32.71,32.66,32.68,38800.0,32.66,32.71,32.66,32.68,38800.0
2008-04-01 13:35:00,32.68,32.69,32.56,32.57,27400.0,32.68,32.69,32.56,32.57,27400.0
2008-04-01 13:40:00,32.57,32.61,32.57,32.58,17900.0,32.57,32.61,32.57,32.58,17900.0
2008-04-01 13:45:00,32.58,32.62,32.57,32.59,26100.0,32.58,32.62,32.57,32.59,26100.0
2008-04-01 13:50:00,32.6,32.61,32.59,32.59,15600.0,32.6,32.61,32.59,32.59,15600.0
2008-04-01 13:55:00,32.59,32.6,32.54,32.6,28100.0,32.59,32.6,32.54,32.6,28100.0
2008-04-01 14:00:00,32.61,32.62,32.54,32.58,23400.0,32.61,32.62,32.54,32.58,23400.0
2008-04-01 14:05:00,32.59,32.61,32.53,32.6,44400.0,32.59,32.61,32.53,32.6,44400.0
2008-04-01 14:10:00,32.61,32.62,32.56,32.56,51500.0,32.61,32.62,32.56,32.56,51500.0
2008-04-01 14:15:00,32.56,32.57,32.53,32.53,39300.0,32.56,32.57,32.53,32.53,39300.0
2008-04-01 14:20:00,32.54,32.65,32.53,32.62,63100.0,32.54,32.65,32.53,32.62,63100.0
2008-04-01 14:25:00,32.63,32.65,32.58,32.58,27600.0,32.63,32.65,32.58,32.58,27600.0
2008-04-01 14:30:00,32.58,32.67,32.56,32.66,40100.0,32.58,32.67,32.56,32.66,40100.0
2008-04-01 14:35:00,32.66,32.71,32.65,32.69,26000.0,32.66,32.71,32.65,32.69,26000.0
2008-04-01 14:40:00,32.69,32.69,31.16,32.62,29100.0,32.69,32.69,31.16,32.62,29100.0
2008-04-01 14:45:00,32.62,32.65,32.59,32.65,30600.0,32.62,32.65,32.59,32.65,30600.0
2008-04-01 14:50:00,32.65,32.72,32.64,32.69,27800.0,32.65,32.72,32.64,32.69,27800.0
2008-04-01 14:55:00,32.69,32.7,32.6,32.6,28400.0,32.69,32.7,32.6,32.6,28400.0
2008-04-01 15:00:00,32.6,32.62,32.6,32.61,24000.0,32.6,32.62,32.6,32.61,24000.0
2008-04-01 15:05:00,32.61,32.69,32.61,32.69,52400.0,32.61,32.69,32.61,32.69,52400.0
2008-04-01 15:10:00,32.69,32.76,32.69,32.71,73400.0,32.69,32.76,32.69,32.71,73400.0
2008-04-01 15:15:00,32.71,32.77,32.68,32.7,93800.0,32.71,32.77,32.68,32.7,93800.0
2008-04-01 15:20:00,32.69,32.74,32.64,32.71,77600.0,32.69,32.74,32.64,32.71,77600.0
2008-04-01 15:25:00,32.72,32.76,32.71,32.75,54900.0,32.72,32.76,32.71,32.75,54900.0
2008-04-01 15:30:00,32.76,32.78,32.69,32.7,71500.0,32.76,32.78,32.69,32.7,71500.0
2008-04-01 15:35:00,32.7,32.74,32.64,32.73,124000.0,32.7,32.74,32.64,32.73,124000.0
2008-04-01 15:40:00,32.74,32.84,32.74,32.83,83900.0,32.74,32.84,32.74,32.83,83900.0
2008-04-01 15:45:00,32.82,32.86,32.78,32.78,79700.0,32.82,32.86,32.78,32.78,79700.0
2008-04-01 15:50:00,32.78,32.83,32.75,32.81,73400.0,32.78,32.83,32.75,32.81,73400.0
2008-04-01 15:55:00,32.81,32.84,32.77,32.82,160000.0,32.81,32.84,32.77,32.82,160000.0
2008-04-02 09:30:00,32.77,32.79,32.58,32.74,39800.0,32.77,32.79,32.58,32.74,39800.0
2008-04-02 09:35:00,32.72,32.98,32.72,32.97,31500.0,32.72,32.98,32.72,32.97,31500.0
2008-04-02 09:40:00,32.97,33.04,32.92,33.02,31500.0,32.97,33.04,32.92,33.02,31500.0
2008-04-02 09:45:00,33.02,33.09,32.95,32.95,31300.0,33.02,33.09,32.95,32.95,31300.0
2008-04-02 09:50:00,32.94,32.98,32.93,32.94,16100.0,32.94,32.98,32.93,32.94,16100.0
2008-04-02 09:55:00,32.94,32.95,32.86,32.88,18600.0,32.94,32.95,32.86,32.88,18600.0
2008-04-02 10:00:00,32.89,32.89,32.78,32.81,45600.0,32.89,32.89,32.78,32.81,45600.0
2008-04-02 10:05:00,32.8,32.86,32.8,32.82,28600.0,32.8,32.86,32.8,32.82,28600.0
2008-04-02 10:10:00,32.81,32.86,32.79,32.79,13200.0,32.81,32.86,32.79,32.79,13200.0
2008-04-02 10:15:00,32.79,32.83,32.74,32.76,43900.0,32.79,32.83,32.74,32.76,43900.0
2008-04-02 10:20:00,32.77,32.86,32.74,32.86,27200.0,32.77,32.86,32.74,32.86,27200.0
2008-04-02 10:25:00,32.86,32.97,32.83,32.97,30700.0,32.86,32.97,32.83,32.97,30700.0
2008-04-02 10:30:00,32.97,33.12,32.96,33.05,38100.0,32.97,33.12,32.96,33.05,38100.0
2008-04-02 10:35:00,33.04,33.15,33.04,33.14,38700.0,33.04,33.15,33.04,33.14,38700.0
2008-04-02 10:40:00,33.14,33.2,33.1,33.12,27800.0,33.14,33.2,33.1,33.12,27800.0
2008-04-02 10:45:00,33.12,33.25,33.12,33.23,31600.0,33.12,33.25,33.12,33.23,31600.0
2008-04-02 10:50:00,33.22,33.31,33.15,33.18,30200.0,33.22,33.31,33.15,33.18,30200.0
2008-04-02 10:55:00,33.19,33.34,33.19,33.26,28400.0,33.19,33.34,33.19,33.26,28400.0
2008-04-02 11:00:00,33.27,33.28,33.2,33.22,13000.0,33.27,33.28,33.2,33.22,13000.0
2008-04-02 11:05:00,33.22,33.26,33.15,33.22,40300.0,33.22,33.26,33.15,33.22,40300.0
2008-04-02 11:10:00,33.22,33.25,33.22,33.22,15900.0,33.22,33.25,33.22,33.22,15900.0
2008-04-02 11:15:00,33.23,33.23,33.17,33.17,17900.0,33.23,33.23,33.17,33.17,17900.0
2008-04-02 11:20:00,33.18,33.2,33.15,33.15,47300.0,33.18,33.2,33.15,33.15,47300.0
2008-04-02 11:25:00,33.15,33.15,33.02,33.03,37600.0,33.15,33.15,33.02,33.03,37600.0
2008-04-02 11:30:00,33.03,33.07,33.03,33.07,10100.0,33.03,33.07,33.03,33.07,10100.0
2008-04-02 11:35:00,33.07,33.14,33.07,33.1,13000.0,33.07,33.14,33.07,33.1,13000.0
2008-04-02 11:40:00,33.09,33.13,33.07,33.1,12300.0,33.09,33.13,33.07,33.1,12300.0
2008-04-02 11:45:00,33.1,33.24,33.1,33.24,24400.0,33.1,33.24,33.1,33.24,24400.0
2008-04-02 11:50:00,33.23,33.27,33.18,33.18,17500.0,33.23,33.27,33.18,33.18,17500.0
2008-04-02 11:55:00,33.18,33.24,33.18,33.24,9000.0,33.18,33.24,33.18,33.24,9000.0
2008-04-02 12:00:00,33.24,33.27,33.23,33.25,9200.0,33.24,33.27,33.23,33.25,9200.0
2008-04-02 12:05:00,33.25,33.3,33.25,33.26,15400.0,33.25,33.3,33.25,33.26,15400.0
2008-04-02 12:10:00,33.26,33.27,33.21,33.21,12700.0,33.26,33.27,33.21,33.21,12700.0
2008-04-02 12:15:00,33.21,33.25,33.19,33.24,17200.0,33.21,33.25,33.19,33.24,17200.0
2008-04-02 12:20:00,33.25,33.33,33.22,33.32,33400.0,33.25,33.33,33.22,33.32,33400.0
2008-04-02 12:25:00,33.32,33.33,33.27,33.3,38800.0,33.32,33.33,33.27,33.3,38800.0
2008-04-02 12:30:00,33.3,33.36,33.29,33.36,32500.0,33.3,33.36,33.29,33.36,32500.0
2008-04-02 12:35:00,33.36,33.36,33.31,33.32,19400.0,33.36,33.36,33.31,33.32,19400.0
2008-04-02 12:40:00,33.33,33.36,33.31,33.31,17600.0,33.33,33.36,33.31,33.31,17600.0
2008-04-02 12:45:00,33.32,33.34,33.28,33.3,45900.0,33.32,33.34,33.28,33.3,45900.0
2008-04-02 12:50:00,33.3,33.34,33.29,33.3,41400.0,33.3,33.34,33.29,33.3,41400.0
2008-04-02 12:55:00,33.29,33.32,33.28,33.28,22100.0,33.29,33.32,33.28,33.28,22100.0
2008-04-02 13:00:00,33.29,33.34,33.28,33.28,24200.0,33.29,33.34,33.28,33.28,24200.0
2008-04-02 13:05:00,33.28,33.28,33.25,33.25,22400.0,33.28,33.28,33.25,33.25,22400.0
2008-04-02 13:10:00,33.25,33.25,33.19,33.19,26000.0,33.25,33.25,33.19,33.19,26000.0
2008-04-02 13:15:00,33.2,33.23,33.17,33.23,29600.0,33.2,33.23,33.17,33.23,29600.0
2008-04-02 13:20:00,33.24,33.29,33.21,33.23,28900.0,33.24,33.29,33.21,33.23,28900.0
2008-04-02 13:25:00,33.23,33.33,33.22,33.32,28600.0,33.23,33.33,33.22,33.32,28600.0
2008-04-02 13:30:00,33.32,33.33,33.23,33.23,14800.0,33.32,33.33,33.23,33.23,14800.0
2008-04-02 13:35:00,33.22,33.3,33.2,33.28,29600.0,33.22,33.3,33.2,33.28,29600.0
2008-04-02 13:40:00,33.29,33.33,33.28,33.32,15100.0,33.29,33.33,33.28,33.32,15100.0
2008-04-02 13:45:00,33.32,33.33,33.29,33.31,17900.0,33.32,33.33,33.29,33.31,17900.0
2008-04-02 13:50:00,33.31,33.34,33.3,33.34,10800.0,33.31,33.34,33.3,33.34,10800.0
2008-04-02 13:55:00,33.34,33.36,33.31,33.34,43300.0,33.34,33.36,33.31,33.34,43300.0
2008-04-02 14:00:00,33.34,33.38,33.31,33.36,44900.0,33.34,33.38,33.31,33.36,44900.0
2008-04-02 14:05:00,33.36,33.39,33.35,33.38,26700.0,33.36,33.39,33.35,33.38,26700.0
2008-04-02 14:10:00,33.38,33.42,33.35,33.35,23600.0,33.38,33.42,33.35,33.35,23600.0
2008-04-02 14:15:00,33.36,33.36,33.32,33.32,8100.0,33.36,33.36,33.32,33.32,8100.0
2008-04-02 14:20:00,33.35,33.35,33.23,33.26,136000.0,33.35,33.35,33.23,33.26,136000.0
2008-04-02 14:25:00,33.25,33.29,33.19,33.21,29300.0,33.25,33.29,33.19,33.21,29300.0
2008-04-02 14:30:00,33.21,33.21,33.16,33.19,43000.0,33.21,33.21,33.16,33.19,43000.0
2008-04-02 14:35:00,33.19,33.23,33.09,33.22,81300.0,33.19,33.23,33.09,33.22,81300.0
2008-04-02 14:40:00,33.22,33.23,33.14,33.15,24300.0,33.22,33.23,33.14,33.15,24300.0
2008-04-02 14:45:00,33.15,33.15,33.08,33.09,41800.0,33.15,33.15,33.08,33.09,41800.0
2008-04-02 14:50:00,33.09,33.11,33.04,33.08,36900.0,33.09,33.11,33.04,33.08,36900.0
2008-04-02 14:55:00,33.08,33.16,33.08,33.12,27200.0,33.08,33.16,33.08,33.12,27200.0
2008-04-02 15:00:00,33.11,33.12,32.98,33.01,38500.0,33.11,33.12,32.98,33.01,38500.0
2008-04-02 15:05:00,33.01,33.06,33.0,33.06,46300.0,33.01,33.06,33.0,33.06,46300.0
2008-04-02 15:10:00,33.07,33.15,33.06,33.12,64800.0,33.07,33.15,33.06,33.12,64800.0
2008-04-02 15:15:00,33.12,33.21,33.1,33.17,59800.0,33.12,33.21,33.1,33.17,59800.0
2008-04-02 15:20:00,33.17,33.17,33.01,33.06,73000.0,33.17,33.17,33.01,33.06,73000.0
2008-04-02 15:25:00,33.06,33.1,33.04,33.08,38800.0,33.06,33.1,33.04,33.08,38800.0
2008-04-02 15:30:00,33.09,33.11,33.07,33.08,43700.0,33.09,33.11,33.07,33.08,43700.0
2008-04-02 15:35:00,33.08,33.1,33.02,33.05,56700.0,33.08,33.1,33.02,33.05,56700.0
2008-04-02 15:40:00,33.06,33.07,33.03,33.05,38800.0,33.06,33.07,33.03,33.05,38800.0
2008-04-02 15:45:00,33.03,33.14,33.01,33.13,68700.0,33.03,33.14,33.01,33.13,68700.0
2008-04-02 15:50:00,33.13,33.13,33.05,33.09,87900.0,33.13,33.13,33.05,33.09,87900.0
2008-04-02 15:55:00,33.09,33.14,33.08,33.14,101600.0,33.09,33.14,33.08,33.14,101600.0
2008-04-03 09:30:00,33.13,33.4,33.05,33.33,225000.0,33.13,33.4,33.05,33.33,225000.0
2008-04-03 09:35:00,33.32,33.33,33.07,33.15,24400.0,33.32,33.33,33.07,33.15,24400.0
2008-04-03 09:40:00,33.14,33.18,33.06,33.07,14700.0,33.14,33.18,33.06,33.07,14700.0
2008-04-03 09:45:00,33.06,33.2,33.05,33.2,19700.0,33.06,33.2,33.05,33.2,19700.0
2008-04-03 09:50:00,33.2,33.31,33.2,33.26,16000.0,33.2,33.31,33.2,33.26,16000.0
2008-04-03 09:55:00,33.26,33.33,33.22,33.29,21500.0,33.26,33.33,33.22,33.29,21500.0
2008-04-03 10:00:00,33.29,33.38,33.25,33.33,70800.0,33.29,33.38,33.25,33.33,70800.0
2008-04-03 10:05:00,33.32,33.42,33.31,33.37,28800.0,33.32,33.42,33.31,33.37,28800.0
2008-04-03 10:10:00,33.37,33.38,33.2,33.21,28700.0,33.37,33.38,33.2,33.21,28700.0
2008-04-03 10:15:00,33.21,33.21,33.01,33.03,110700.0,33.21,33.21,33.01,33.03,110700.0
2008-04-03 10:20:00,33.03,33.03,32.9,32.93,79100.0,33.03,33.03,32.9,32.93,79100.0
2008-04-03 10:25:00,32.93,32.95,32.91,32.91,54200.0,32.93,32.95,32.91,32.91,54200.0
2008-04-03 10:30:00,32.91,32.95,32.89,32.93,27300.0,32.91,32.95,32.89,32.93,27300.0
2008-04-03 10:35:00,32.94,32.94,32.85,32.88,55800.0,32.94,32.94,32.85,32.88,55800.0
2008-04-03 10:40:00,32.87,33.01,32.87,32.95,34500.0,32.87,33.01,32.87,32.95,34500.0
2008-04-03 10:45:00,32.94,32.97,32.89,32.9,26600.0,32.94,32.97,32.89,32.9,26600.0
2008-04-03 10:50:00,32.9,32.9,32.76,32.83,40900.0,32.9,32.9,32.76,32.83,40900.0
2008-04-03 10:55:00,32.85,32.85,32.81,32.82,19700.0,32.85,32.85,32.81,32.82,19700.0
2008-04-03 11:00:00,32.81,32.84,32.78,32.83,28600.0,32.81,32.84,32.78,32.83,28600.0
2008-04-03 11:05:00,32.84,32.87,32.84,32.86,24000.0,32.84,32.87,32.84,32.86,24000.0
2008-04-03 11:10:00,32.86,33.01,32.86,33.0,37800.0,32.86,33.01,32.86,33.0,37800.0
2008-04-03 11:15:00,33.0,33.15,32.99,33.13,26200.0,33.0,33.15,32.99,33.13,26200.0
2008-04-03 11:20:00,33.13,33.14,33.02,33.04,23000.0,33.13,33.14,33.02,33.04,23000.0
2008-04-03 11:25:00,33.04,33.05,33.01,33.04,11100.0,33.04,33.05,33.01,33.04,11100.0
2008-04-03 11:30:00,33.05,33.14,33.04,33.11,9400.0,33.05,33.14,33.04,33.11,9400.0
2008-04-03 11:35:00,33.1,33.13,33.04,33.1,21900.0,33.1,33.13,33.04,33.1,21900.0
2008-04-03 11:40:00,33.1,33.13,33.04,33.05,9000.0,33.1,33.13,33.04,33.05,9000.0
2008-04-03 11:45:00,33.06,33.12,33.06,33.11,17100.0,33.06,33.12,33.06,33.11,17100.0
2008-04-03 11:50:00,33.1,33.11,33.06,33.07,21600.0,33.1,33.11,33.06,33.07,21600.0
2008-04-03 11:55:00,33.07,33.13,33.06,33.09,17100.0,33.07,33.13,33.06,33.09,17100.0
2008-04-03 12:00:00,33.11,33.13,33.11,33.12,7200.0,33.11,33.13,33.11,33.12,7200.0
2008-04-03 12:05:00,33.12,33.22,33.12,33.22,21200.0,33.12,33.22,33.12,33.22,21200.0
2008-04-03 12:10:00,33.21,33.21,33.13,33.14,10700.0,33.21,33.21,33.13,33.14,10700.0
2008-04-03 12:15:00,33.13,33.13,33.1,33.11,6500.0,33.13,33.13,33.1,33.11,6500.0
2008-04-03 12:20:00,33.11,33.12,33.07,33.08,19600.0,33.11,33.12,33.07,33.08,19600.0
2008-04-03 12:25:00,33.09,33.13,33.09,33.12,4700.0,33.09,33.13,33.09,33.12,4700.0
2008-04-03 12:30:00,33.12,33.2,33.08,33.2,11300.0,33.12,33.2,33.08,33.2,11300.0
2008-04-03 12:35:00,33.2,33.21,33.11,33.11,74000.0,33.2,33.21,33.11,33.11,74000.0
2008-04-03 12:40:00,33.11,33.26,33.11,33.19,90300.0,33.11,33.26,33.11,33.19,90300.0
2008-04-03 12:45:00,33.18,33.25,33.14,33.25,61400.0,33.18,33.25,33.14,33.25,61400.0
2008-04-03 12:50:00,33.26,33.28,33.24,33.28,29100.0,33.26,33.28,33.24,33.28,29100.0
2008-04-03 12:55:00,33.27,33.27,33.21,33.22,21200.0,33.27,33.27,33.21,33.22,21200.0
2008-04-03 13:00:00,33.22,33.25,33.2,33.25,24700.0,33.22,33.25,33.2,33.25,24700.0
2008-04-03 13:05:00,33.26,33.28,33.21,33.22,15000.0,33.26,33.28,33.21,33.22,15000.0
2008-04-03 13:10:00,33.19,33.34,33.18,33.32,14300.0,33.19,33.34,33.18,33.32,14300.0
2008-04-03 13:15:00,33.32,33.38,33.3,33.38,18800.0,33.32,33.38,33.3,33.38,18800.0
2008-04-03 13:20:00,33.38,33.38,33.28,33.32,12900.0,33.38,33.38,33.28,33.32,12900.0
2008-04-03 13:25:00,33.32,33.37,33.32,33.32,5300.0,33.32,33.37,33.32,33.32,5300.0
2008-04-03 13:30:00,33.31,33.32,33.19,33.27,126700.0,33.31,33.32,33.19,33.27,126700.0
2008-04-03 13:35:00,33.27,33.31,33.23,33.23,114900.0,33.27,33.31,33.23,33.23,114900.0
2008-04-03 13:40:00,33.23,33.23,33.16,33.17,17600.0,33.23,33.23,33.16,33.17,17600.0
2008-04-03 13:45:00,33.18,33.24,33.14,33.24,26400.0,33.18,33.24,33.14,33.24,26400.0
2008-04-03 13:50:00,33.25,33.27,33.22,33.27,22800.0,33.25,33.27,33.22,33.27,22800.0
2008-04-03 13:55:00,33.28,33.3,33.24,33.24,12200.0,33.28,33.3,33.24,33.24,12200.0
2008-04-03 14:00:00,33.25,33.31,33.23,33.31,12300.0,33.25,33.31,33.23,33.31,12300.0
2008-04-03 14:05:00,33.31,33.31,33.27,33.31,6500.0,33.31,33.31,33.27,33.31,6500.0
2008-04-03 14:10:00,33.31,33.33,33.25,33.26,19900.0,33.31,33.33,33.25,33.26,19900.0
2008-04-03 14:15:00,33.27,33.28,33.2,33.23,27100.0,33.27,33.28,33.2,33.23,27100.0
2008-04-03 14:20:00,33.23,33.26,33.23,33.25,9200.0,33.23,33.26,33.23,33.25,9200.0
2008-04-03 14:25:00,33.26,33.36,33.25,33.34,29600.0,33.26,33.36,33.25,33.34,29600.0
2008-04-03 14:30:00,33.34,33.38,33.33,33.33,14300.0,33.34,33.38,33.33,33.33,14300.0
2008-04-03 14:35:00,33.32,33.33,33.25,33.26,27200.0,33.32,33.33,33.25,33.26,27200.0
2008-04-03 14:40:00,33.27,33.35,33.27,33.35,31100.0,33.27,33.35,33.27,33.35,31100.0
2008-04-03 14:45:00,33.35,33.37,33.3,33.33,40300.0,33.35,33.37,33.3,33.33,40300.0
2008-04-03 14:50:00,33.33,33.41,33.33,33.39,11600.0,33.33,33.41,33.33,33.39,11600.0
2008-04-03 14:55:00,33.39,33.49,33.36,33.49,35900.0,33.39,33.49,33.36,33.49,35900.0
2008-04-03 15:00:00,33.48,33.48,33.41,33.43,15400.0,33.48,33.48,33.41,33.43,15400.0
2008-04-03 15:05:00,33.43,33.46,33.41,33.46,23600.0,33.43,33.46,33.41,33.46,23600.0
2008-04-03 15:10:00,33.46,33.47,33.39,33.45,36100.0,33.46,33.47,33.39,33.45,36100.0
2008-04-03 15:15:00,33.46,33.46,33.41,33.42,36300.0,33.46,33.46,33.41,33.42,36300.0
2008-04-03 15:20:00,33.42,33.42,33.37,33.4,34300.0,33.42,33.42,33.37,33.4,34300.0
2008-04-03 15:25:00,33.39,33.42,33.39,33.42,24800.0,33.39,33.42,33.39,33.42,24800.0
2008-04-03 15:30:00,33.42,33.42,33.37,33.4,135800.0,33.42,33.42,33.37,33.4,135800.0
2008-04-03 15:35:00,33.4,33.48,33.4,33.48,109800.0,33.4,33.48,33.4,33.48,109800.0
2008-04-03 15:40:00,33.47,33.52,33.44,33.44,125300.0,33.47,33.52,33.44,33.44,125300.0
2008-04-03 15:45:00,33.45,33.46,33.42,33.44,78700.0,33.45,33.46,33.42,33.44,78700.0
2008-04-03 15:50:00,33.44,33.48,33.41,33.48,68200.0,33.44,33.48,33.41,33.48,68200.0
2008-04-03 15:55:00,33.49,33.53,33.48,33.53,142300.0,33.49,33.53,33.48,33.53,142300.0
2008-04-04 09:30:00,33.49,33.62,33.12,33.51,39000.0,33.49,33.62,33.12,33.51,39000.0
2008-04-04 09:35:00,33.51,33.62,33.45,33.48,54700.0,33.51,33.62,33.45,33.48,54700.0
2008-04-04 09:40:00,33.48,33.54,33.43,33.54,95800.0,33.48,33.54,33.43,33.54,95800.0
2008-04-04 09:45:00,33.54,33.63,33.51,33.6,180600.0,33.54,33.63,33.51,33.6,180600.0
2008-04-04 09:50:00,33.6,33.76,33.54,33.75,75400.0,33.6,33.76,33.54,33.75,75400.0
2008-04-04 09:55:00,33.74,33.84,33.68,33.69,91200.0,33.74,33.84,33.68,33.69,91200.0
2008-04-04 10:00:00,33.69,33.7,33.53,33.54,21200.0,33.69,33.7,33.53,33.54,21200.0
2008-04-04 10:05:00,33.54,33.55,33.41,33.44,37400.0,33.54,33.55,33.41,33.44,37400.0
2008-04-04 10:10:00,33.43,33.48,33.38,33.42,31300.0,33.43,33.48,33.38,33.42,31300.0
2008-04-04 10:15:00,33.41,33.42,33.2,33.26,45400.0,33.41,33.42,33.2,33.26,45400.0
2008-04-04 10:20:00,33.25,33.3,33.19,33.2,41700.0,33.25,33.3,33.19,33.2,41700.0
2008-04-04 10:25:00,33.19,33.35,33.19,33.31,26300.0,33.19,33.35,33.19,33.31,26300.0
2008-04-04 10:30:00,33.31,33.31,33.2,33.24,26600.0,33.31,33.31,33.2,33.24,26600.0
2008-04-04 10:35:00,33.24,33.24,33.1,33.16,22500.0,33.24,33.24,33.1,33.16,22500.0
2008-04-04 10:40:00,33.16,33.2,33.15,33.17,12400.0,33.16,33.2,33.15,33.17,12400.0
2008-04-04 10:45:00,33.19,33.2,33.15,33.2,16800.0,33.19,33.2,33.15,33.2,16800.0
2008-04-04 10:50:00,33.2,33.23,33.18,33.22,31500.0,33.2,33.23,33.18,33.22,31500.0
2008-04-04 10:55:00,33.23,33.25,33.18,33.19,40500.0,33.23,33.25,33.18,33.19,40500.0
2008-04-04 11:00:00,33.2,33.28,33.2,33.26,23700.0,33.2,33.28,33.2,33.26,23700.0
2008-04-04 11:05:00,33.26,33.26,33.2,33.24,17200.0,33.26,33.26,33.2,33.24,17200.0
2008-04-04 11:10:00,33.25,33.25,33.19,33.2,10300.0,33.25,33.25,33.19,33.2,10300.0
2008-04-04 11:15:00,33.19,33.25,33.15,33.2,30000.0,33.19,33.25,33.15,33.2,30000.0
2008-04-04 11:20:00,33.19,33.2,33.15,33.18,15500.0,33.19,33.2,33.15,33.18,15500.0
2008-04-04 11:25:00,33.17,33.25,33.17,33.25,16500.0,33.17,33.25,33.17,33.25,16500.0
2008-04-04 11:30:00,33.25,33.33,33.25,33.29,68500.0,33.25,33.33,33.25,33.29,68500.0
2008-04-04 11:35:00,33.3,33.3,33.25,33.25,5200.0,33.3,33.3,33.25,33.25,5200.0
2008-04-04 11:40:00,33.25,33.25,33.17,33.17,30100.0,33.25,33.25,33.17,33.17,30100.0
2008-04-04 11:45:00,33.17,33.24,33.17,33.24,18500.0,33.17,33.24,33.17,33.24,18500.0
2008-04-04 11:50:00,33.24,33.24,33.18,33.2,27200.0,33.24,33.24,33.18,33.2,27200.0
2008-04-04 11:55:00,33.21,33.31,33.17,33.21,70800.0,33.21,33.31,33.17,33.21,70800.0
2008-04-04 12:00:00,33.21,33.31,33.21,33.28,21600.0,33.21,33.31,33.21,33.28,21600.0
2008-04-04 12:05:00,33.28,33.3,33.25,33.27,38700.0,33.28,33.3,33.25,33.27,38700.0
2008-04-04 12:10:00,33.3,33.36,33.25,33.35,61200.0,33.3,33.36,33.25,33.35,61200.0
2008-04-04 12:15:00,33.36,33.54,33.36,33.49,358800.0,33.36,33.54,33.36,33.49,358800.0
2008-04-04 12:20:00,33.49,33.55,33.46,33.53,57100.0,33.49,33.55,33.46,33.53,57100.0
2008-04-04 12:25:00,33.53,33.54,33.49,33.51,44300.0,33.53,33.54,33.49,33.51,44300.0
2008-04-04 12:30:00,33.5,33.52,33.45,33.47,20700.0,33.5,33.52,33.45,33.47,20700.0
2008-04-04 12:35:00,33.46,33.53,33.45,33.51,25200.0,33.46,33.53,33.45,33.51,25200.0
2008-04-04 12:40:00,33.51,33.52,33.48,33.51,34500.0,33.51,33.52,33.48,33.51,34500.0
2008-04-04 12:45:00,33.52,33.52,33.48,33.5,22400.0,33.52,33.52,33.48,33.5,22400.0
2008-04-04 12:50:00,33.5,33.51,33.43,33.45,28900.0,33.5,33.51,33.43,33.45,28900.0
2008-04-04 12:55:00,33.45,33.66,33.45,33.65,88100.0,33.45,33.66,33.45,33.65,88100.0
2008-04-04 13:00:00,33.65,33.66,33.57,33.59,38000.0,33.65,33.66,33.57,33.59,38000.0
2008-04-04 13:05:00,33.58,33.58,33.55,33.58,16100.0,33.58,33.58,33.55,33.58,16100.0
2008-04-04 13:10:00,33.58,33.61,33.58,33.61,10500.0,33.58,33.61,33.58,33.61,10500.0
2008-04-04 13:15:00,33.61,33.62,33.6,33.61,3400.0,33.61,33.62,33.6,33.61,3400.0
2008-04-04 13:20:00,33.61,33.67,33.6,33.67,23400.0,33.61,33.67,33.6,33.67,23400.0
2008-04-04 13:25:00,33.67,33.81,33.67,33.81,29100.0,33.67,33.81,33.67,33.81,29100.0
2008-04-04 13:30:00,33.81,33.86,33.8,33.86,21800.0,33.81,33.86,33.8,33.86,21800.0
2008-04-04 13:35:00,33.86,33.93,33.86,33.92,44900.0,33.86,33.93,33.86,33.92,44900.0
2008-04-04 13:40:00,33.92,33.95,33.89,33.91,27100.0,33.92,33.95,33.89,33.91,27100.0
2008-04-04 13:45:00,33.91,33.94,33.89,33.9,62800.0,33.91,33.94,33.89,33.9,62800.0
2008-04-04 13:50:00,33.9,33.95,33.89,33.92,31400.0,33.9,33.95,33.89,33.92,31400.0
2008-04-04 13:55:00,33.92,33.94,33.89,33.93,41000.0,33.92,33.94,33.89,33.93,41000.0
2008-04-04 14:00:00,33.94,34.02,33.94,34.0,54800.0,33.94,34.02,33.94,34.0,54800.0
2008-04-04 14:05:00,34.01,34.03,33.99,34.02,90400.0,34.01,34.03,33.99,34.02,90400.0
2008-04-04 14:10:00,34.02,34.08,34.0,34.0,73700.0,34.02,34.08,34.0,34.0,73700.0
2008-04-04 14:15:00,34.01,34.02,33.91,33.92,47600.0,34.01,34.02,33.91,33.92,47600.0
2008-04-04 14:20:00,33.92,33.93,33.9,33.9,18900.0,33.92,33.93,33.9,33.9,18900.0
2008-04-04 14:25:00,33.91,33.92,33.83,33.87,27800.0,33.91,33.92,33.83,33.87,27800.0
2008-04-04 14:30:00,33.87,33.87,33.8,33.8,16600.0,33.87,33.87,33.8,33.8,16600.0
2008-04-04 14:35:00,33.81,33.86,33.81,33.86,32300.0,33.81,33.86,33.81,33.86,32300.0
2008-04-04 14:40:00,33.85,33.91,33.85,33.9,27400.0,33.85,33.91,33.85,33.9,27400.0
2008-04-04 14:45:00,33.9,33.94,33.88,33.9,28200.0,33.9,33.94,33.88,33.9,28200.0
2008-04-04 14:50:00,33.91,33.92,33.85,33.85,27000.0,33.91,33.92,33.85,33.85,27000.0
2008-04-04 14:55:00,33.86,33.87,33.79,33.83,43300.0,33.86,33.87,33.79,33.83,43300.0
2008-04-04 15:00:00,33.83,33.89,33.74,33.75,44900.0,33.83,33.89,33.74,33.75,44900.0
2008-04-04 15:05:00,33.76,33.79,33.74,33.76,21600.0,33.76,33.79,33.74,33.76,21600.0
2008-04-04 15:10:00,33.76,33.78,33.74,33.76,63100.0,33.76,33.78,33.74,33.76,63100.0
2008-04-04 15:15:00,33.76,33.81,33.76,33.76,16100.0,33.76,33.81,33.76,33.76,16100.0
2008-04-04 15:20:00,33.77,33.79,33.75,33.75,28900.0,33.77,33.79,33.75,33.75,28900.0
2008-04-04 15:25:00,33.75,33.81,33.75,33.81,44400.0,33.75,33.81,33.75,33.81,44400.0
2008-04-04 15:30:00,33.81,33.87,33.81,33.87,86100.0,33.81,33.87,33.81,33.87,86100.0
2008-04-04 15:35:00,33.87,33.88,33.75,33.76,60000.0,33.87,33.88,33.75,33.76,60000.0
2008-04-04 15:40:00,33.76,33.87,33.76,33.76,80400.0,33.76,33.87,33.76,33.76,80400.0
2008-04-04 15:45:00,33.76,33.83,33.75,33.77,65000.0,33.76,33.83,33.75,33.77,65000.0
2008-04-04 15:50:00,33.77,33.79,33.73,33.78,53100.0,33.77,33.79,33.73,33.78,53100.0
2008-04-04 15:55:00,33.77,33.82,33.75,33.82,75100.0,33.77,33.82,33.75,33.82,75100.0
2008-04-07 09:30:00,33.91,33.93,33.69,33.78,23500.0,33.91,33.93,33.69,33.78,23500.0
2008-04-07 09:35:00,33.75,33.78,33.68,33.69,91400.0,33.75,33.78,33.68,33.69,91400.0
2008-04-07 09:40:00,33.68,33.73,33.51,33.52,29800.0,33.68,33.73,33.51,33.52,29800.0
2008-04-07 09:45:00,33.53,33.56,33.31,33.44,76500.0,33.53,33.56,33.31,33.44,76500.0
2008-04-07 09:50:00,33.44,33.57,33.43,33.56,60100.0,33.44,33.57,33.43,33.56,60100.0
2008-04-07 09:55:00,33.56,33.77,33.53,33.74,54800.0,33.56,33.77,33.53,33.74,54800.0
2008-04-07 10:00:00,33.75,33.85,33.72,33.76,49300.0,33.75,33.85,33.72,33.76,49300.0
2008-04-07 10:05:00,33.76,33.81,33.51,33.52,31000.0,33.76,33.81,33.51,33.52,31000.0
2008-04-07 10:10:00,33.52,33.6,33.52,33.58,34200.0,33.52,33.6,33.52,33.58,34200.0
2008-04-07 10:15:00,33.58,33.67,33.52,33.57,68500.0,33.58,33.67,33.52,33.57,68500.0
2008-04-07 10:20:00,33.57,33.57,33.5,33.53,30300.0,33.57,33.57,33.5,33.53,30300.0
2008-04-07 10:25:00,33.54,33.54,33.38,33.42,44200.0,33.54,33.54,33.38,33.42,44200.0
2008-04-07 10:30:00,33.43,33.58,33.38,33.55,92800.0,33.43,33.58,33.38,33.55,92800.0
2008-04-07 10:35:00,33.56,33.73,33.56,33.7,61800.0,33.56,33.73,33.56,33.7,61800.0
2008-04-07 10:40:00,33.7,33.71,33.64,33.71,61800.0,33.7,33.71,33.64,33.71,61800.0
2008-04-07 10:45:00,33.71,33.85,33.69,33.83,53700.0,33.71,33.85,33.69,33.83,53700.0
2008-04-07 10:50:00,33.82,33.86,33.73,33.76,29500.0,33.82,33.86,33.73,33.76,29500.0
2008-04-07 10:55:00,33.74,33.78,33.71,33.76,22200.0,33.74,33.78,33.71,33.76,22200.0
2008-04-07 11:00:00,33.75,33.76,33.75,33.75,19000.0,33.75,33.76,33.75,33.75,19000.0
2008-04-07 11:05:00,33.75,33.76,33.7,33.75,26300.0,33.75,33.76,33.7,33.75,26300.0
2008-04-07 11:10:00,33.75,33.79,33.67,33.74,42000.0,33.75,33.79,33.67,33.74,42000.0
2008-04-07 11:15:00,33.74,33.8,33.72,33.74,24500.0,33.74,33.8,33.72,33.74,24500.0
2008-04-07 11:20:00,33.73,33.74,33.71,33.72,8200.0,33.73,33.74,33.71,33.72,8200.0
2008-04-07 11:25:00,33.71,33.75,33.7,33.74,5200.0,33.71,33.75,33.7,33.74,5200.0
2008-04-07 11:30:00,33.75,33.83,33.74,33.76,10200.0,33.75,33.83,33.74,33.76,10200.0
2008-04-07 11:35:00,33.75,33.78,33.74,33.78,11500.0,33.75,33.78,33.74,33.78,11500.0
2008-04-07 11:40:00,33.77,33.87,33.77,33.85,8800.0,33.77,33.87,33.77,33.85,8800.0
2008-04-07 11:45:00,33.87,33.91,33.86,33.86,7300.0,33.87,33.91,33.86,33.86,7300.0
2008-04-07 11:50:00,33.84,33.89,33.84,33.85,4700.0,33.84,33.89,33.84,33.85,4700.0
2008-04-07 11:55:00,33.85,33.85,33.79,33.8,11400.0,33.85,33.85,33.79,33.8,11400.0
2008-04-07 12:00:00,33.8,33.85,33.79,33.79,10400.0,33.8,33.85,33.79,33.79,10400.0
2008-04-07 12:05:00,33.82,33.84,33.81,33.82,5400.0,33.82,33.84,33.81,33.82,5400.0
2008-04-07 12:10:00,33.81,33.82,33.76,33.81,7200.0,33.81,33.82,33.76,33.81,7200.0
2008-04-07 12:15:00,33.84,33.93,33.84,33.93,28200.0,33.84,33.93,33.84,33.93,28200.0
2008-04-07 12:20:00,33.92,33.94,33.87,33.89,35500.0,33.92,33.94,33.87,33.89,35500.0
2008-04-07 12:25:00,33.88,33.94,33.86,33.94,9400.0,33.88,33.94,33.86,33.94,9400.0
2008-04-07 12:30:00,33.94,33.97,33.93,33.95,16600.0,33.94,33.97,33.93,33.95,16600.0
2008-04-07 12:35:00,33.95,33.98,33.94,33.98,13500.0,33.95,33.98,33.94,33.98,13500.0
2008-04-07 12:40:00,33.98,34.05,33.98,33.98,18300.0,33.98,34.05,33.98,33.98,18300.0
2008-04-07 12:45:00,33.98,33.98,33.89,33.89,26000.0,33.98,33.98,33.89,33.89,26000.0
2008-04-07 12:50:00,33.89,33.94,33.88,33.93,9700.0,33.89,33.94,33.88,33.93,9700.0
2008-04-07 12:55:00,33.93,33.96,33.9,33.93,35200.0,33.93,33.96,33.9,33.93,35200.0
2008-04-07 13:00:00,33.93,33.98,33.92,33.96,18100.0,33.93,33.98,33.92,33.96,18100.0
2008-04-07 13:05:00,33.95,33.98,33.95,33.97,24300.0,33.95,33.98,33.95,33.97,24300.0
2008-04-07 13:10:00,33.98,34.0,33.96,33.99,23600.0,33.98,34.0,33.96,33.99,23600.0
2008-04-07 13:15:00,33.99,34.01,33.95,33.96,85400.0,33.99,34.01,33.95,33.96,85400.0
2008-04-07 13:20:00,33.96,33.98,33.96,33.98,12700.0,33.96,33.98,33.96,33.98,12700.0
2008-04-07 13:25:00,33.98,33.98,33.97,33.97,16800.0,33.98,33.98,33.97,33.97,16800.0
2008-04-07 13:30:00,33.98,33.98,33.97,33.97,28600.0,33.98,33.98,33.97,33.97,28600.0
2008-04-07 13:35:00,33.97,34.0,33.93,33.94,31800.0,33.97,34.0,33.93,33.94,31800.0
2008-04-07 13:40:00,33.95,33.97,33.88,33.92,33600.0,33.95,33.97,33.88,33.92,33600.0
2008-04-07 13:45:00,33.93,33.94,33.92,33.93,12800.0,33.93,33.94,33.92,33.93,12800.0
2008-04-07 13:50:00,33.93,33.99,33.93,33.97,98800.0,33.93,33.99,33.93,33.97,98800.0
2008-04-07 13:55:00,33.97,34.0,33.97,33.97,20600.0,33.97,34.0,33.97,33.97,20600.0
2008-04-07 14:00:00,33.98,34.01,33.97,33.99,33900.0,33.98,34.01,33.97,33.99,33900.0
2008-04-07 14:05:00,33.98,34.05,33.98,34.02,120100.0,33.98,34.05,33.98,34.02,120100.0
2008-04-07 14:10:00,34.02,34.03,33.95,34.0,28600.0,34.02,34.03,33.95,34.0,28600.0
2008-04-07 14:15:00,34.0,34.02,33.88,33.88,75800.0,34.0,34.02,33.88,33.88,75800.0
2008-04-07 14:20:00,33.88,34.0,33.87,33.93,61500.0,33.88,34.0,33.87,33.93,61500.0
2008-04-07 14:25:00,33.93,33.93,33.86,33.86,9000.0,33.93,33.93,33.86,33.86,9000.0
2008-04-07 14:30:00,33.86,33.88,33.75,33.77,89900.0,33.86,33.88,33.75,33.77,89900.0
2008-04-07 14:35:00,33.77,33.77,33.71,33.73,20500.0,33.77,33.77,33.71,33.73,20500.0
2008-04-07 14:40:00,33.74,33.78,33.71,33.76,37500.0,33.74,33.78,33.71,33.76,37500.0
2008-04-07 14:45:00,33.76,33.79,33.73,33.76,32800.0,33.76,33.79,33.73,33.76,32800.0
2008-04-07 14:50:00,33.77,33.81,33.76,33.79,35400.0,33.77,33.81,33.76,33.79,35400.0
2008-04-07 14:55:00,33.79,33.79,33.73,33.77,34800.0,33.79,33.79,33.73,33.77,34800.0
2008-04-07 15:00:00,33.78,33.78,33.71,33.76,88100.0,33.78,33.78,33.71,33.76,88100.0
2008-04-07 15:05:00,33.76,33.76,33.67,33.68,43700.0,33.76,33.76,33.67,33.68,43700.0
2008-04-07 15:10:00,33.68,33.76,33.65,33.75,71900.0,33.68,33.76,33.65,33.75,71900.0
2008-04-07 15:15:00,33.74,33.81,33.74,33.8,45500.0,33.74,33.81,33.74,33.8,45500.0
2008-04-07 15:20:00,33.8,33.8,33.72,33.73,43300.0,33.8,33.8,33.72,33.73,43300.0
2008-04-07 15:25:00,33.73,33.74,33.7,33.71,15800.0,33.73,33.74,33.7,33.71,15800.0
2008-04-07 15:30:00,33.7,33.72,33.66,33.67,100500.0,33.7,33.72,33.66,33.67,100500.0
2008-04-07 15:35:00,33.67,33.74,33.62,33.74,57300.0,33.67,33.74,33.62,33.74,57300.0
2008-04-07 15:40:00,33.74,33.86,33.74,33.77,107600.0,33.74,33.86,33.74,33.77,107600.0
2008-04-07 15:45:00,33.76,33.85,33.75,33.77,63500.0,33.76,33.85,33.75,33.77,63500.0
2008-04-07 15:50:00,33.77,33.91,33.77,33.89,131000.0,33.77,33.91,33.77,33.89,131000.0
2008-04-07 15:55:00,33.87,33.87,33.73,33.73,121000.0,33.87,33.87,33.73,33.73,121000.0
2008-04-08 09:30:00,33.36,33.68,33.33,33.55,24900.0,33.36,33.68,33.33,33.55,24900.0
2008-04-08 09:35:00,33.56,33.65,33.47,33.53,15900.0,33.56,33.65,33.47,33.53,15900.0
2008-04-08 09:40:00,33.5,33.6,33.48,33.56,15900.0,33.5,33.6,33.48,33.56,15900.0
2008-04-08 09:45:00,33.57,33.6,33.33,33.42,35900.0,33.57,33.6,33.33,33.42,35900.0
2008-04-08 09:50:00,33.42,33.61,33.42,33.53,29100.0,33.42,33.61,33.42,33.53,29100.0
2008-04-08 09:55:00,33.54,33.7,33.52,33.65,33100.0,33.54,33.7,33.52,33.65,33100.0
2008-04-08 10:00:00,33.65,33.82,33.65,33.69,42000.0,33.65,33.82,33.65,33.69,42000.0
2008-04-08 10:05:00,33.67,33.7,33.51,33.55,69800.0,33.67,33.7,33.51,33.55,69800.0
2008-04-08 10:10:00,33.56,33.65,33.56,33.57,18900.0,33.56,33.65,33.56,33.57,18900.0
2008-04-08 10:15:00,33.55,33.55,33.42,33.44,32800.0,33.55,33.55,33.42,33.44,32800.0
2008-04-08 10:20:00,33.44,33.47,33.34,33.34,17600.0,33.44,33.47,33.34,33.34,17600.0
2008-04-08 10:25:00,33.34,33.46,33.33,33.43,42100.0,33.34,33.46,33.33,33.43,42100.0
2008-04-08 10:30:00,33.42,33.52,33.42,33.45,18800.0,33.42,33.52,33.42,33.45,18800.0
2008-04-08 10:35:00,33.44,33.55,33.41,33.52,18400.0,33.44,33.55,33.41,33.52,18400.0
2008-04-08 10:40:00,33.52,33.58,33.52,33.53,11300.0,33.52,33.58,33.52,33.53,11300.0
2008-04-08 10:45:00,33.53,33.6,33.52,33.57,10300.0,33.53,33.6,33.52,33.57,10300.0
2008-04-08 10:50:00,33.58,33.61,33.55,33.56,9800.0,33.58,33.61,33.55,33.56,9800.0
2008-04-08 10:55:00,33.56,33.56,33.47,33.49,9200.0,33.56,33.56,33.47,33.49,9200.0
2008-04-08 11:00:00,33.49,33.52,33.43,33.44,12200.0,33.49,33.52,33.43,33.44,12200.0
2008-04-08 11:05:00,33.43,33.49,33.43,33.49,14800.0,33.43,33.49,33.43,33.49,14800.0
2008-04-08 11:10:00,33.5,33.54,33.47,33.47,12700.0,33.5,33.54,33.47,33.47,12700.0
2008-04-08 11:15:00,33.48,33.53,33.47,33.51,18800.0,33.48,33.53,33.47,33.51,18800.0
2008-04-08 11:20:00,33.51,33.51,33.5,33.5,15100.0,33.51,33.51,33.5,33.5,15100.0
2008-04-08 11:25:00,33.5,33.51,33.46,33.5,12800.0,33.5,33.51,33.46,33.5,12800.0
2008-04-08 11:30:00,33.51,33.53,33.47,33.49,21500.0,33.51,33.53,33.47,33.49,21500.0
2008-04-08 11:35:00,33.48,33.5,33.41,33.41,11200.0,33.48,33.5,33.41,33.41,11200.0
2008-04-08 11:40:00,33.42,33.43,33.41,33.42,11800.0,33.42,33.43,33.41,33.42,11800.0
2008-04-08 11:45:00,33.42,33.46,33.41,33.43,14500.0,33.42,33.46,33.41,33.43,14500.0
2008-04-08 11:50:00,33.43,33.43,33.35,33.36,19700.0,33.43,33.43,33.35,33.36,19700.0
2008-04-08 11:55:00,33.36,33.39,33.35,33.36,11200.0,33.36,33.39,33.35,33.36,11200.0
2008-04-08 12:00:00,33.36,33.39,33.32,33.32,21400.0,33.36,33.39,33.32,33.32,21400.0
2008-04-08 12:05:00,33.32,33.35,33.31,33.35,17500.0,33.32,33.35,33.31,33.35,17500.0
2008-04-08 12:10:00,33.34,33.36,33.31,33.36,15600.0,33.34,33.36,33.31,33.36,15600.0
2008-04-08 12:15:00,33.36,33.39,33.33,33.39,12900.0,33.36,33.39,33.33,33.39,12900.0
2008-04-08 12:20:00,33.38,33.42,33.35,33.38,21400.0,33.38,33.42,33.35,33.38,21400.0
2008-04-08 12:25:00,33.39,33.41,33.32,33.33,27700.0,33.39,33.41,33.32,33.33,27700.0
2008-04-08 12:30:00,33.33,33.45,33.33,33.44,30600.0,33.33,33.45,33.33,33.44,30600.0
2008-04-08 12:35:00,33.45,33.47,33.42,33.47,22600.0,33.45,33.47,33.42,33.47,22600.0
2008-04-08 12:40:00,33.46,33.5,33.43,33.48,28900.0,33.46,33.5,33.43,33.48,28900.0
2008-04-08 12:45:00,33.47,33.51,33.41,33.41,23000.0,33.47,33.51,33.41,33.41,23000.0
2008-04-08 12:50:00,33.41,33.43,33.41,33.43,16700.0,33.41,33.43,33.41,33.43,16700.0
2008-04-08 12:55:00,33.43,33.43,33.41,33.42,8600.0,33.43,33.43,33.41,33.42,8600.0
2008-04-08 13:00:00,33.42,33.43,33.39,33.42,29500.0,33.42,33.43,33.39,33.42,29500.0
2008-04-08 13:05:00,33.42,33.42,33.4,33.41,11000.0,33.42,33.42,33.4,33.41,11000.0
2008-04-08 13:10:00,33.4,33.45,33.4,33.45,12600.0,33.4,33.45,33.4,33.45,12600.0
2008-04-08 13:15:00,33.45,33.45,33.44,33.44,8100.0,33.45,33.45,33.44,33.44,8100.0
2008-04-08 13:20:00,33.45,33.5,33.45,33.5,14500.0,33.45,33.5,33.45,33.5,14500.0
2008-04-08 13:25:00,33.5,33.51,33.45,33.46,22200.0,33.5,33.51,33.45,33.46,22200.0
2008-04-08 13:30:00,33.46,33.48,33.46,33.48,13300.0,33.46,33.48,33.46,33.48,13300.0
2008-04-08 13:35:00,33.48,33.52,33.47,33.52,20900.0,33.48,33.52,33.47,33.52,20900.0
2008-04-08 13:40:00,33.52,33.53,33.47,33.48,26400.0,33.52,33.53,33.47,33.48,26400.0
2008-04-08 13:45:00,33.47,33.5,33.47,33.5,17000.0,33.47,33.5,33.47,33.5,17000.0
2008-04-08 13:50:00,33.5,33.51,33.49,33.51,33500.0,33.5,33.51,33.49,33.51,33500.0
2008-04-08 13:55:00,33.51,33.55,33.48,33.54,17200.0,33.51,33.55,33.48,33.54,17200.0
2008-04-08 14:00:00,33.55,33.55,33.44,33.5,27300.0,33.55,33.55,33.44,33.5,27300.0
2008-04-08 14:05:00,33.51,33.52,33.36,33.37,57900.0,33.51,33.52,33.36,33.37,57900.0
2008-04-08 14:10:00,33.37,33.4,33.33,33.38,18800.0,33.37,33.4,33.33,33.38,18800.0
2008-04-08 14:15:00,33.39,33.39,33.38,33.39,8500.0,33.39,33.39,33.38,33.39,8500.0
2008-04-08 14:20:00,33.39,33.4,33.33,33.36,18500.0,33.39,33.4,33.33,33.36,18500.0
2008-04-08 14:25:00,33.37,33.48,33.36,33.46,20500.0,33.37,33.48,33.36,33.46,20500.0
2008-04-08 14:30:00,33.47,33.5,33.44,33.47,21200.0,33.47,33.5,33.44,33.47,21200.0
2008-04-08 14:35:00,33.47,33.54,33.46,33.54,24100.0,33.47,33.54,33.46,33.54,24100.0
2008-04-08 14:40:00,33.53,33.55,33.5,33.5,13200.0,33.53,33.55,33.5,33.5,13200.0
2008-04-08 14:45:00,33.49,33.58,33.49,33.56,23000.0,33.49,33.58,33.49,33.56,23000.0
2008-04-08 14:50:00,33.56,33.65,33.56,33.61,33000.0,33.56,33.65,33.56,33.61,33000.0
2008-04-08 14:55:00,33.61,33.65,33.61,33.64,23900.0,33.61,33.65,33.61,33.64,23900.0
2008-04-08 15:00:00,33.63,33.64,33.53,33.54,25900.0,33.63,33.64,33.53,33.54,25900.0
2008-04-08 15:05:00,33.54,33.55,33.48,33.48,31800.0,33.54,33.55,33.48,33.48,31800.0
2008-04-08 15:10:00,33.49,33.49,33.44,33.46,48500.0,33.49,33.49,33.44,33.46,48500.0
2008-04-08 15:15:00,33.46,33.47,33.44,33.47,52700.0,33.46,33.47,33.44,33.47,52700.0
2008-04-08 15:20:00,33.47,33.51,33.46,33.46,51200.0,33.47,33.51,33.46,33.46,51200.0
2008-04-08 15:25:00,33.46,33.58,33.46,33.56,32000.0,33.46,33.58,33.46,33.56,32000.0
2008-04-08 15:30:00,33.57,33.64,33.57,33.63,49900.0,33.57,33.64,33.57,33.63,49900.0
2008-04-08 15:35:00,33.63,33.64,33.59,33.59,30100.0,33.63,33.64,33.59,33.59,30100.0
2008-04-08 15:40:00,33.59,33.61,33.57,33.6,35800.0,33.59,33.61,33.57,33.6,35800.0
2008-04-08 15:45:00,33.6,33.62,33.57,33.58,32000.0,33.6,33.62,33.57,33.58,32000.0
2008-04-08 15:50:00,33.59,33.64,33.58,33.59,98400.0,33.59,33.64,33.58,33.59,98400.0
2008-04-08 15:55:00,33.6,33.62,33.54,33.61,203700.0,33.6,33.62,33.54,33.61,203700.0
2008-04-09 09:30:00,33.74,33.75,33.48,33.66,19100.0,33.74,33.75,33.48,33.66,19100.0
2008-04-09 09:35:00,33.65,33.84,33.65,33.74,9600.0,33.65,33.84,33.65,33.74,9600.0
2008-04-09 09:40:00,33.74,33.77,33.57,33.59,8500.0,33.74,33.77,33.57,33.59,8500.0
2008-04-09 09:45:00,33.58,33.82,33.58,33.78,24900.0,33.58,33.82,33.58,33.78,24900.0
2008-04-09 09:50:00,33.81,33.93,33.77,33.8,35200.0,33.81,33.93,33.77,33.8,35200.0
2008-04-09 09:55:00,33.8,33.82,33.64,33.7,33800.0,33.8,33.82,33.64,33.7,33800.0
2008-04-09 10:00:00,33.68,33.73,33.65,33.66,13600.0,33.68,33.73,33.65,33.66,13600.0
2008-04-09 10:05:00,33.66,33.72,33.6,33.72,12100.0,33.66,33.72,33.6,33.72,12100.0
2008-04-09 10:10:00,33.71,33.74,33.69,33.71,8800.0,33.71,33.74,33.69,33.71,8800.0
2008-04-09 10:15:00,33.7,33.84,33.66,33.84,20000.0,33.7,33.84,33.66,33.84,20000.0
2008-04-09 10:20:00,33.84,33.88,33.81,33.81,11700.0,33.84,33.88,33.81,33.81,11700.0
2008-04-09 10:25:00,33.8,33.8,33.59,33.6,49400.0,33.8,33.8,33.59,33.6,49400.0
2008-04-09 10:30:00,33.61,33.61,33.43,33.44,55600.0,33.61,33.61,33.43,33.44,55600.0
2008-04-09 10:35:00,33.45,33.45,33.29,33.3,96100.0,33.45,33.45,33.29,33.3,96100.0
2008-04-09 10:40:00,33.3,33.31,33.25,33.3,41600.0,33.3,33.31,33.25,33.3,41600.0
2008-04-09 10:45:00,33.3,33.3,33.26,33.29,23200.0,33.3,33.3,33.26,33.29,23200.0
2008-04-09 10:50:00,33.29,33.3,33.22,33.24,36300.0,33.29,33.3,33.22,33.24,36300.0
2008-04-09 10:55:00,33.24,33.31,33.2,33.28,50100.0,33.24,33.31,33.2,33.28,50100.0
2008-04-09 11:00:00,33.29,33.4,33.29,33.38,50600.0,33.29,33.4,33.29,33.38,50600.0
2008-04-09 11:05:00,33.39,33.39,33.29,33.31,16400.0,33.39,33.39,33.29,33.31,16400.0
2008-04-09 11:10:00,33.31,33.33,33.3,33.33,13500.0,33.31,33.33,33.3,33.33,13500.0
2008-04-09 11:15:00,33.33,33.35,33.31,33.31,14100.0,33.33,33.35,33.31,33.31,14100.0
2008-04-09 11:20:00,33.32,33.36,33.2,33.2,44500.0,33.32,33.36,33.2,33.2,44500.0
2008-04-09 11:25:00,33.2,33.23,33.17,33.2,14700.0,33.2,33.23,33.17,33.2,14700.0
2008-04-09 11:30:00,33.2,33.24,33.18,33.2,70300.0,33.2,33.24,33.18,33.2,70300.0
2008-04-09 11:35:00,33.19,33.2,33.02,33.06,147400.0,33.19,33.2,33.02,33.06,147400.0
2008-04-09 11:40:00,33.06,33.11,33.0,33.01,32800.0,33.06,33.11,33.0,33.01,32800.0
2008-04-09 11:45:00,33.0,33.06,32.99,33.0,24400.0,33.0,33.06,32.99,33.0,24400.0
2008-04-09 11:50:00,33.0,33.01,32.9,32.9,15200.0,33.0,33.01,32.9,32.9,15200.0
2008-04-09 11:55:00,32.9,32.92,32.89,32.91,9800.0,32.9,32.92,32.89,32.91,9800.0
2008-04-09 12:00:00,32.9,32.97,32.9,32.97,12500.0,32.9,32.97,32.9,32.97,12500.0
2008-04-09 12:05:00,32.96,32.97,32.94,32.95,8600.0,32.96,32.97,32.94,32.95,8600.0
2008-04-09 12:10:00,32.94,32.95,32.89,32.91,11100.0,32.94,32.95,32.89,32.91,11100.0
2008-04-09 12:15:00,32.91,32.91,32.89,32.89,8600.0,32.91,32.91,32.89,32.89,8600.0
2008-04-09 12:20:00,32.9,32.92,32.86,32.92,31800.0,32.9,32.92,32.86,32.92,31800.0
2008-04-09 12:25:00,32.91,32.97,32.91,32.96,12000.0,32.91,32.97,32.91,32.96,12000.0
2008-04-09 12:30:00,32.96,32.97,32.93,32.93,15000.0,32.96,32.97,32.93,32.93,15000.0
2008-04-09 12:35:00,32.93,32.94,32.9,32.93,9700.0,32.93,32.94,32.9,32.93,9700.0
2008-04-09 12:40:00,32.91,32.93,32.88,32.88,8200.0,32.91,32.93,32.88,32.88,8200.0
2008-04-09 12:45:00,32.88,32.88,32.86,32.87,6800.0,32.88,32.88,32.86,32.87,6800.0
2008-04-09 12:50:00,32.87,32.87,32.81,32.82,15000.0,32.87,32.87,32.81,32.82,15000.0
2008-04-09 12:55:00,32.81,32.81,32.75,32.75,14100.0,32.81,32.81,32.75,32.75,14100.0
2008-04-09 13:00:00,32.76,32.79,32.68,32.7,61800.0,32.76,32.79,32.68,32.7,61800.0
2008-04-09 13:05:00,32.7,32.71,32.65,32.7,26700.0,32.7,32.71,32.65,32.7,26700.0
2008-04-09 13:10:00,32.7,32.71,32.69,32.7,23800.0,32.7,32.71,32.69,32.7,23800.0
2008-04-09 13:15:00,32.7,32.71,32.69,32.7,39200.0,32.7,32.71,32.69,32.7,39200.0
2008-04-09 13:20:00,32.7,32.7,32.69,32.69,6300.0,32.7,32.7,32.69,32.69,6300.0
2008-04-09 13:25:00,32.7,32.7,32.67,32.68,20800.0,32.7,32.7,32.67,32.68,20800.0
2008-04-09 13:30:00,32.67,32.68,32.66,32.67,21900.0,32.67,32.68,32.66,32.67,21900.0
2008-04-09 13:35:00,32.68,32.69,32.67,32.69,14200.0,32.68,32.69,32.67,32.69,14200.0
2008-04-09 13:40:00,32.69,32.7,32.69,32.69,31100.0,32.69,32.7,32.69,32.69,31100.0
2008-04-09 13:45:00,32.7,32.7,32.66,32.69,32700.0,32.7,32.7,32.66,32.69,32700.0
2008-04-09 13:50:00,32.68,32.7,32.67,32.7,8400.0,32.68,32.7,32.67,32.7,8400.0
2008-04-09 13:55:00,32.7,32.71,32.68,32.7,47900.0,32.7,32.71,32.68,32.7,47900.0
2008-04-09 14:00:00,32.7,32.78,32.69,32.77,35000.0,32.7,32.78,32.69,32.77,35000.0
2008-04-09 14:05:00,32.76,32.79,32.75,32.77,9700.0,32.76,32.79,32.75,32.77,9700.0
2008-04-09 14:10:00,32.77,32.77,32.65,32.65,28300.0,32.77,32.77,32.65,32.65,28300.0
2008-04-09 14:15:00,32.65,32.66,32.56,32.61,40400.0,32.65,32.66,32.56,32.61,40400.0
2008-04-09 14:20:00,32.61,32.69,32.6,32.64,48100.0,32.61,32.69,32.6,32.64,48100.0
2008-04-09 14:25:00,32.64,32.69,32.6,32.65,25300.0,32.64,32.69,32.6,32.65,25300.0
2008-04-09 14:30:00,32.66,32.67,32.6,32.64,18800.0,32.66,32.67,32.6,32.64,18800.0
2008-04-09 14:35:00,32.63,32.7,32.63,32.7,19200.0,32.63,32.7,32.63,32.7,19200.0
2008-04-09 14:40:00,32.7,32.71,32.64,32.65,16700.0,32.7,32.71,32.64,32.65,16700.0
2008-04-09 14:45:00,32.64,32.66,32.62,32.64,37800.0,32.64,32.66,32.62,32.64,37800.0
2008-04-09 14:50:00,32.64,32.64,32.56,32.58,23400.0,32.64,32.64,32.56,32.58,23400.0
2008-04-09 14:55:00,32.57,32.61,32.56,32.59,8100.0,32.57,32.61,32.56,32.59,8100.0
2008-04-09 15:00:00,32.59,32.68,32.57,32.66,37000.0,32.59,32.68,32.57,32.66,37000.0
2008-04-09 15:05:00,32.66,32.7,32.65,32.66,22100.0,32.66,32.7,32.65,32.66,22100.0
2008-04-09 15:10:00,32.66,32.68,32.62,32.67,34300.0,32.66,32.68,32.62,32.67,34300.0
2008-04-09 15:15:00,32.67,32.71,32.64,32.7,56500.0,32.67,32.71,32.64,32.7,56500.0
2008-04-09 15:20:00,32.7,32.71,32.65,32.69,48000.0,32.7,32.71,32.65,32.69,48000.0
2008-04-09 15:25:00,32.68,32.71,32.67,32.69,36400.0,32.68,32.71,32.67,32.69,36400.0
2008-04-09 15:30:00,32.69,32.7,32.67,32.69,55600.0,32.69,32.7,32.67,32.69,55600.0
2008-04-09 15:35:00,32.7,32.71,32.69,32.7,117300.0,32.7,32.71,32.69,32.7,117300.0
2008-04-09 15:40:00,32.69,32.7,32.69,32.7,62400.0,32.69,32.7,32.69,32.7,62400.0
2008-04-09 15:45:00,32.69,32.7,32.68,32.68,73000.0,32.69,32.7,32.68,32.68,73000.0
2008-04-09 15:50:00,32.69,32.71,32.68,32.69,56800.0,32.69,32.71,32.68,32.69,56800.0
2008-04-09 15:55:00,32.7,32.71,32.69,32.7,195900.0,32.7,32.71,32.69,32.7,195900.0
2008-04-10 09:30:00,32.8,32.87,32.57,32.77,72900.0,32.8,32.87,32.57,32.77,72900.0
2008-04-10 09:35:00,32.8,32.8,32.6,32.6,39200.0,32.8,32.8,32.6,32.6,39200.0
2008-04-10 09:40:00,32.6,32.63,32.52,32.52,18400.0,32.6,32.63,32.52,32.52,18400.0
2008-04-10 09:45:00,32.52,32.55,32.46,32.49,25700.0,32.52,32.55,32.46,32.49,25700.0
2008-04-10 09:50:00,32.5,32.55,32.46,32.46,13900.0,32.5,32.55,32.46,32.46,13900.0
2008-04-10 09:55:00,32.46,32.46,32.34,32.36,23600.0,32.46,32.46,32.34,32.36,23600.0
2008-04-10 10:00:00,32.36,32.36,32.22,32.33,30200.0,32.36,32.36,32.22,32.33,30200.0
2008-04-10 10:05:00,32.32,32.45,32.31,32.42,42600.0,32.32,32.45,32.31,32.42,42600.0
2008-04-10 10:10:00,32.42,32.5,32.42,32.48,15600.0,32.42,32.5,32.42,32.48,15600.0
2008-04-10 10:15:00,32.49,32.5,32.39,32.47,20600.0,32.49,32.5,32.39,32.47,20600.0
2008-04-10 10:20:00,32.47,32.69,32.44,32.69,39400.0,32.47,32.69,32.44,32.69,39400.0
2008-04-10 10:25:00,32.69,32.74,32.69,32.74,23600.0,32.69,32.74,32.69,32.74,23600.0
2008-04-10 10:30:00,32.73,32.76,32.63,32.63,30000.0,32.73,32.76,32.63,32.63,30000.0
2008-04-10 10:35:00,32.64,32.64,32.61,32.61,12000.0,32.64,32.64,32.61,32.61,12000.0
2008-04-10 10:40:00,32.62,32.71,32.61,32.71,34300.0,32.62,32.71,32.61,32.71,34300.0
2008-04-10 10:45:00,32.72,32.76,32.68,32.76,17300.0,32.72,32.76,32.68,32.76,17300.0
2008-04-10 10:50:00,32.76,32.84,32.76,32.83,43000.0,32.76,32.84,32.76,32.83,43000.0
2008-04-10 10:55:00,32.83,32.9,32.83,32.89,22700.0,32.83,32.9,32.83,32.89,22700.0
2008-04-10 11:00:00,32.89,32.89,32.86,32.87,11900.0,32.89,32.89,32.86,32.87,11900.0
2008-04-10 11:05:00,32.87,32.87,32.73,32.79,39900.0,32.87,32.87,32.73,32.79,39900.0
2008-04-10 11:10:00,32.79,32.81,32.72,32.77,37400.0,32.79,32.81,32.72,32.77,37400.0
2008-04-10 11:15:00,32.76,32.8,32.73,32.74,44700.0,32.76,32.8,32.73,32.74,44700.0
2008-04-10 11:20:00,32.75,32.81,32.75,32.81,25200.0,32.75,32.81,32.75,32.81,25200.0
2008-04-10 11:25:00,32.81,32.85,32.79,32.8,46500.0,32.81,32.85,32.79,32.8,46500.0
2008-04-10 11:30:00,32.8,32.82,32.76,32.76,73500.0,32.8,32.82,32.76,32.76,73500.0
2008-04-10 11:35:00,32.77,32.79,32.75,32.75,39300.0,32.77,32.79,32.75,32.75,39300.0
2008-04-10 11:40:00,32.75,32.82,32.7,32.8,120900.0,32.75,32.82,32.7,32.8,120900.0
2008-04-10 11:45:00,32.81,32.87,32.8,32.83,19200.0,32.81,32.87,32.8,32.83,19200.0
2008-04-10 11:50:00,32.83,32.88,32.78,32.88,24200.0,32.83,32.88,32.78,32.88,24200.0
2008-04-10 11:55:00,32.87,32.94,32.87,32.9,7900.0,32.87,32.94,32.87,32.9,7900.0
2008-04-10 12:00:00,32.91,32.93,32.89,32.9,11200.0,32.91,32.93,32.89,32.9,11200.0
2008-04-10 12:05:00,32.9,32.92,32.88,32.91,16100.0,32.9,32.92,32.88,32.91,16100.0
2008-04-10 12:10:00,32.92,32.93,32.9,32.91,32300.0,32.92,32.93,32.9,32.91,32300.0
2008-04-10 12:15:00,32.92,32.96,32.91,32.96,26100.0,32.92,32.96,32.91,32.96,26100.0
2008-04-10 12:20:00,32.95,33.01,32.95,33.01,25400.0,32.95,33.01,32.95,33.01,25400.0
2008-04-10 12:25:00,33.01,33.03,32.92,32.92,31300.0,33.01,33.03,32.92,32.92,31300.0
2008-04-10 12:30:00,32.92,32.93,32.89,32.92,15600.0,32.92,32.93,32.89,32.92,15600.0
2008-04-10 12:35:00,32.92,32.97,32.92,32.97,6300.0,32.92,32.97,32.92,32.97,6300.0
2008-04-10 12:40:00,32.97,33.0,32.95,33.0,11300.0,32.97,33.0,32.95,33.0,11300.0
2008-04-10 12:45:00,32.99,33.01,32.95,32.96,29200.0,32.99,33.01,32.95,32.96,29200.0
2008-04-10 12:50:00,32.95,32.97,32.88,32.95,39700.0,32.95,32.97,32.88,32.95,39700.0
2008-04-10 12:55:00,32.95,33.0,32.94,32.95,13200.0,32.95,33.0,32.94,32.95,13200.0
2008-04-10 13:00:00,32.96,32.99,32.93,32.93,18400.0,32.96,32.99,32.93,32.93,18400.0
2008-04-10 13:05:00,32.95,32.96,32.93,32.95,6100.0,32.95,32.96,32.93,32.95,6100.0
2008-04-10 13:10:00,32.95,33.05,32.94,33.02,37800.0,32.95,33.05,32.94,33.02,37800.0
2008-04-10 13:15:00,33.01,33.05,33.0,33.0,13000.0,33.01,33.05,33.0,33.0,13000.0
2008-04-10 13:20:00,33.0,33.08,33.0,33.06,12600.0,33.0,33.08,33.0,33.06,12600.0
2008-04-10 13:25:00,33.07,33.13,33.07,33.08,21100.0,33.07,33.13,33.07,33.08,21100.0
2008-04-10 13:30:00,33.07,33.11,33.05,33.1,24000.0,33.07,33.11,33.05,33.1,24000.0
2008-04-10 13:35:00,33.11,33.15,33.09,33.14,16500.0,33.11,33.15,33.09,33.14,16500.0
2008-04-10 13:40:00,33.13,33.16,33.13,33.15,19300.0,33.13,33.16,33.13,33.15,19300.0
2008-04-10 13:45:00,33.14,33.16,33.13,33.13,13100.0,33.14,33.16,33.13,33.13,13100.0
2008-04-10 13:50:00,33.13,33.15,33.11,33.11,17900.0,33.13,33.15,33.11,33.11,17900.0
2008-04-10 13:55:00,33.12,33.12,33.01,33.01,34100.0,33.12,33.12,33.01,33.01,34100.0
2008-04-10 14:00:00,33.01,33.03,32.94,32.99,32100.0,33.01,33.03,32.94,32.99,32100.0
2008-04-10 14:05:00,33.01,33.03,33.0,33.02,8300.0,33.01,33.03,33.0,33.02,8300.0
2008-04-10 14:10:00,33.03,33.07,33.03,33.05,7700.0,33.03,33.07,33.03,33.05,7700.0
2008-04-10 14:15:00,33.05,33.05,33.0,33.04,6900.0,33.05,33.05,33.0,33.04,6900.0
2008-04-10 14:20:00,33.04,33.07,33.04,33.05,14900.0,33.04,33.07,33.04,33.05,14900.0
2008-04-10 14:25:00,33.04,33.04,32.99,33.0,10400.0,33.04,33.04,32.99,33.0,10400.0
2008-04-10 14:30:00,32.99,33.01,32.93,33.0,23100.0,32.99,33.01,32.93,33.0,23100.0
2008-04-10 14:35:00,33.01,33.03,33.0,33.02,6100.0,33.01,33.03,33.0,33.02,6100.0
2008-04-10 14:40:00,33.01,33.08,33.0,33.08,12900.0,33.01,33.08,33.0,33.08,12900.0
2008-04-10 14:45:00,33.08,33.09,33.02,33.07,23000.0,33.08,33.09,33.02,33.07,23000.0
2008-04-10 14:50:00,33.06,33.09,33.03,33.07,17800.0,33.06,33.09,33.03,33.07,17800.0
2008-04-10 14:55:00,33.07,33.15,33.06,33.15,13900.0,33.07,33.15,33.06,33.15,13900.0
2008-04-10 15:00:00,33.16,33.16,33.13,33.16,27700.0,33.16,33.16,33.13,33.16,27700.0
2008-04-10 15:05:00,33.15,33.19,33.14,33.14,15500.0,33.15,33.19,33.14,33.14,15500.0
2008-04-10 15:10:00,33.16,33.16,33.03,33.03,21200.0,33.16,33.16,33.03,33.03,21200.0
2008-04-10 15:15:00,33.04,33.08,33.03,33.05,15400.0,33.04,33.08,33.03,33.05,15400.0
2008-04-10 15:20:00,33.05,33.07,33.03,33.06,14600.0,33.05,33.07,33.03,33.06,14600.0
2008-04-10 15:25:00,33.06,33.09,33.04,33.06,16600.0,33.06,33.09,33.04,33.06,16600.0
2008-04-10 15:30:00,33.06,33.06,32.96,32.98,61500.0,33.06,33.06,32.96,32.98,61500.0
2008-04-10 15:35:00,32.98,33.03,32.96,33.0,48200.0,32.98,33.03,32.96,33.0,48200.0
2008-04-10 15:40:00,33.0,33.03,32.97,32.98,50300.0,33.0,33.03,32.97,32.98,50300.0
2008-04-10 15:45:00,32.99,32.99,32.95,32.96,22400.0,32.99,32.99,32.95,32.96,22400.0
2008-04-10 15:50:00,32.96,33.12,32.96,33.08,137500.0,32.96,33.12,32.96,33.08,137500.0
2008-04-10 15:55:00,33.08,33.12,33.03,33.08,91900.0,33.08,33.12,33.03,33.08,91900.0
2008-04-11 09:30:00,32.99,33.07,32.59,32.78,40700.0,32.99,33.07,32.59,32.78,40700.0
2008-04-11 09:35:00,32.78,32.81,32.69,32.75,21100.0,32.78,32.81,32.69,32.75,21100.0
2008-04-11 09:40:00,32.74,32.85,32.7,32.8,24500.0,32.74,32.85,32.7,32.8,24500.0
2008-04-11 09:45:00,32.8,32.88,32.8,32.88,34000.0,32.8,32.88,32.8,32.88,34000.0
2008-04-11 09:50:00,32.89,32.95,32.87,32.93,41300.0,32.89,32.95,32.87,32.93,41300.0
2008-04-11 09:55:00,32.91,32.92,32.73,32.73,53100.0,32.91,32.92,32.73,32.73,53100.0
2008-04-11 10:00:00,32.74,32.77,32.65,32.76,40900.0,32.74,32.77,32.65,32.76,40900.0
2008-04-11 10:05:00,32.76,32.78,32.74,32.75,29900.0,32.76,32.78,32.74,32.75,29900.0
2008-04-11 10:10:00,32.75,32.78,32.72,32.76,15800.0,32.75,32.78,32.72,32.76,15800.0
2008-04-11 10:15:00,32.75,32.86,32.73,32.83,23800.0,32.75,32.86,32.73,32.83,23800.0
2008-04-11 10:20:00,32.82,32.84,32.78,32.78,33900.0,32.82,32.84,32.78,32.78,33900.0
2008-04-11 10:25:00,32.81,32.81,32.7,32.7,26100.0,32.81,32.81,32.7,32.7,26100.0
2008-04-11 10:30:00,32.7,32.72,32.65,32.66,27400.0,32.7,32.72,32.65,32.66,27400.0
2008-04-11 10:35:00,32.67,32.7,32.62,32.63,26900.0,32.67,32.7,32.62,32.63,26900.0
2008-04-11 10:40:00,32.61,32.67,32.61,32.63,41000.0,32.61,32.67,32.61,32.63,41000.0
2008-04-11 10:45:00,32.66,32.66,32.63,32.65,17700.0,32.66,32.66,32.63,32.65,17700.0
2008-04-11 10:50:00,32.65,32.67,32.63,32.65,23100.0,32.65,32.67,32.63,32.65,23100.0
2008-04-11 10:55:00,32.66,32.67,32.6,32.65,30400.0,32.66,32.67,32.6,32.65,30400.0
2008-04-11 11:00:00,32.64,32.65,32.55,32.55,10700.0,32.64,32.65,32.55,32.55,10700.0
2008-04-11 11:05:00,32.55,32.59,32.54,32.54,20100.0,32.55,32.59,32.54,32.54,20100.0
2008-04-11 11:10:00,32.55,32.56,32.5,32.5,15900.0,32.55,32.56,32.5,32.5,15900.0
2008-04-11 11:15:00,32.5,32.51,32.45,32.49,18400.0,32.5,32.51,32.45,32.49,18400.0
2008-04-11 11:20:00,32.48,32.51,32.45,32.47,14100.0,32.48,32.51,32.45,32.47,14100.0
2008-04-11 11:25:00,32.47,32.49,32.46,32.46,11300.0,32.47,32.49,32.46,32.46,11300.0
2008-04-11 11:30:00,32.46,32.51,32.44,32.49,13300.0,32.46,32.51,32.44,32.49,13300.0
2008-04-11 11:35:00,32.48,32.5,32.48,32.48,4800.0,32.48,32.5,32.48,32.48,4800.0
2008-04-11 11:40:00,32.48,32.5,32.46,32.48,12500.0,32.48,32.5,32.46,32.48,12500.0
2008-04-11 11:45:00,32.47,32.5,32.42,32.44,20300.0,32.47,32.5,32.42,32.44,20300.0
2008-04-11 11:50:00,32.45,32.45,32.38,32.39,11100.0,32.45,32.45,32.38,32.39,11100.0
2008-04-11 11:55:00,32.38,32.39,32.34,32.36,25300.0,32.38,32.39,32.34,32.36,25300.0
2008-04-11 12:00:00,32.36,32.38,32.33,32.33,21800.0,32.36,32.38,32.33,32.33,21800.0
2008-04-11 12:05:00,32.34,32.35,32.26,32.28,20900.0,32.34,32.35,32.26,32.28,20900.0
2008-04-11 12:10:00,32.28,32.32,32.26,32.31,18600.0,32.28,32.32,32.26,32.31,18600.0
2008-04-11 12:15:00,32.31,32.32,32.29,32.31,10300.0,32.31,32.32,32.29,32.31,10300.0
2008-04-11 12:20:00,32.31,32.31,32.16,32.16,51100.0,32.31,32.31,32.16,32.16,51100.0
2008-04-11 12:25:00,32.16,32.18,32.12,32.15,26400.0,32.16,32.18,32.12,32.15,26400.0
2008-04-11 12:30:00,32.15,32.18,32.15,32.17,14700.0,32.15,32.18,32.15,32.17,14700.0
2008-04-11 12:35:00,32.17,32.18,32.16,32.16,14700.0,32.17,32.18,32.16,32.16,14700.0
2008-04-11 12:40:00,32.16,32.17,32.14,32.15,10000.0,32.16,32.17,32.14,32.15,10000.0
2008-04-11 12:45:00,32.14,32.15,32.12,32.13,10400.0,32.14,32.15,32.12,32.13,10400.0
2008-04-11 12:50:00,32.13,32.19,32.13,32.19,10000.0,32.13,32.19,32.13,32.19,10000.0
2008-04-11 12:55:00,32.18,32.19,32.14,32.15,8100.0,32.18,32.19,32.14,32.15,8100.0
2008-04-11 13:00:00,32.15,32.15,32.1,32.1,19600.0,32.15,32.15,32.1,32.1,19600.0
2008-04-11 13:05:00,32.11,32.11,32.1,32.1,14200.0,32.11,32.11,32.1,32.1,14200.0
2008-04-11 13:10:00,32.1,32.11,32.08,32.1,35200.0,32.1,32.11,32.08,32.1,35200.0
2008-04-11 13:15:00,32.1,32.11,32.1,32.11,13500.0,32.1,32.11,32.1,32.11,13500.0
2008-04-11 13:20:00,32.1,32.15,32.1,32.12,24600.0,32.1,32.15,32.1,32.12,24600.0
2008-04-11 13:25:00,32.13,32.14,32.04,32.06,14200.0,32.13,32.14,32.04,32.06,14200.0
2008-04-11 13:30:00,32.06,32.07,32.02,32.04,26500.0,32.06,32.07,32.02,32.04,26500.0
2008-04-11 13:35:00,32.06,32.09,32.03,32.08,22700.0,32.06,32.09,32.03,32.08,22700.0
2008-04-11 13:40:00,32.09,32.11,32.06,32.06,9900.0,32.09,32.11,32.06,32.06,9900.0
2008-04-11 13:45:00,32.07,32.09,32.05,32.09,8100.0,32.07,32.09,32.05,32.09,8100.0
2008-04-11 13:50:00,32.09,32.1,32.03,32.04,25900.0,32.09,32.1,32.03,32.04,25900.0
2008-04-11 13:55:00,32.04,32.07,32.02,32.05,15200.0,32.04,32.07,32.02,32.05,15200.0
2008-04-11 14:00:00,32.05,32.06,32.0,32.02,10300.0,32.05,32.06,32.0,32.02,10300.0
2008-04-11 14:05:00,32.02,32.02,32.0,32.01,5600.0,32.02,32.02,32.0,32.01,5600.0
2008-04-11 14:10:00,32.01,32.01,31.92,31.92,27900.0,32.01,32.01,31.92,31.92,27900.0
2008-04-11 14:15:00,31.91,31.96,31.91,31.96,37700.0,31.91,31.96,31.91,31.96,37700.0
2008-04-11 14:20:00,31.96,31.97,31.94,31.95,16000.0,31.96,31.97,31.94,31.95,16000.0
2008-04-11 14:25:00,31.95,32.0,31.95,32.0,18400.0,31.95,32.0,31.95,32.0,18400.0
2008-04-11 14:30:00,32.0,32.05,32.0,32.0,27900.0,32.0,32.05,32.0,32.0,27900.0
2008-04-11 14:35:00,32.0,32.05,31.99,32.05,17500.0,32.0,32.05,31.99,32.05,17500.0
2008-04-11 14:40:00,32.04,32.04,31.97,31.98,23400.0,32.04,32.04,31.97,31.98,23400.0
2008-04-11 14:45:00,31.99,32.03,31.98,32.03,9800.0,31.99,32.03,31.98,32.03,9800.0
2008-04-11 14:50:00,32.03,32.11,32.03,32.1,14000.0,32.03,32.11,32.03,32.1,14000.0
2008-04-11 14:55:00,32.1,32.1,32.06,32.08,12100.0,32.1,32.1,32.06,32.08,12100.0
2008-04-11 15:00:00,32.07,32.08,32.04,32.06,11100.0,32.07,32.08,32.04,32.06,11100.0
2008-04-11 15:05:00,32.06,32.09,31.98,32.01,27400.0,32.06,32.09,31.98,32.01,27400.0
2008-04-11 15:10:00,32.01,32.03,31.99,32.0,17800.0,32.01,32.03,31.99,32.0,17800.0
2008-04-11 15:15:00,31.99,32.03,31.99,32.02,10800.0,31.99,32.03,31.99,32.02,10800.0
2008-04-11 15:20:00,32.02,32.03,32.01,32.02,23600.0,32.02,32.03,32.01,32.02,23600.0
2008-04-11 15:25:00,32.02,32.05,32.02,32.05,19200.0,32.02,32.05,32.02,32.05,19200.0
2008-04-11 15:30:00,32.04,32.05,32.02,32.03,34100.0,32.04,32.05,32.02,32.03,34100.0
2008-04-11 15:35:00,32.03,32.04,31.98,31.99,33100.0,32.03,32.04,31.98,31.99,33100.0
2008-04-11 15:40:00,31.98,31.99,31.92,31.94,33600.0,31.98,31.99,31.92,31.94,33600.0
2008-04-11 15:45:00,31.94,31.97,31.93,31.94,35100.0,31.94,31.97,31.93,31.94,35100.0
2008-04-11 15:50:00,31.94,31.97,31.93,31.96,58900.0,31.94,31.97,31.93,31.96,58900.0
2008-04-11 15:55:00,31.97,32.05,31.96,31.99,75300.0,31.97,32.05,31.96,31.99,75300.0
2008-04-14 09:30:00,31.9,31.99,31.76,31.86,31800.0,31.9,31.99,31.76,31.86,31800.0
2008-04-14 09:35:00,31.84,31.91,31.81,31.9,31500.0,31.84,31.91,31.81,31.9,31500.0
2008-04-14 09:40:00,31.9,31.9,31.73,31.76,26600.0,31.9,31.9,31.73,31.76,26600.0
2008-04-14 09:45:00,31.76,31.83,31.75,31.83,20800.0,31.76,31.83,31.75,31.83,20800.0
2008-04-14 09:50:00,31.83,31.86,31.77,31.78,26100.0,31.83,31.86,31.77,31.78,26100.0
2008-04-14 09:55:00,31.78,31.86,31.78,31.84,15000.0,31.78,31.86,31.78,31.84,15000.0
2008-04-14 10:00:00,31.82,31.94,31.82,31.91,29400.0,31.82,31.94,31.82,31.91,29400.0
2008-04-14 10:05:00,31.92,31.92,31.79,31.79,21700.0,31.92,31.92,31.79,31.79,21700.0
2008-04-14 10:10:00,31.81,31.81,31.73,31.76,17300.0,31.81,31.81,31.73,31.76,17300.0
2008-04-14 10:15:00,31.76,31.78,31.7,31.78,16400.0,31.76,31.78,31.7,31.78,16400.0
2008-04-14 10:20:00,31.77,31.83,31.71,31.71,14300.0,31.77,31.83,31.71,31.71,14300.0
2008-04-14 10:25:00,31.72,31.83,31.72,31.78,11300.0,31.72,31.83,31.72,31.78,11300.0
2008-04-14 10:30:00,31.8,31.87,31.8,31.87,11400.0,31.8,31.87,31.8,31.87,11400.0
2008-04-14 10:35:00,31.86,31.86,31.73,31.75,65300.0,31.86,31.86,31.73,31.75,65300.0
2008-04-14 10:40:00,31.75,31.76,31.72,31.72,23000.0,31.75,31.76,31.72,31.72,23000.0
2008-04-14 10:45:00,31.72,31.76,31.72,31.74,14300.0,31.72,31.76,31.72,31.74,14300.0
2008-04-14 10:50:00,31.73,31.75,31.72,31.75,6400.0,31.73,31.75,31.72,31.75,6400.0
2008-04-14 10:55:00,31.74,31.77,31.74,31.77,21800.0,31.74,31.77,31.74,31.77,21800.0
2008-04-14 11:00:00,31.77,31.85,31.76,31.84,26600.0,31.77,31.85,31.76,31.84,26600.0
2008-04-14 11:05:00,31.84,31.85,31.75,31.75,15700.0,31.84,31.85,31.75,31.75,15700.0
2008-04-14 11:10:00,31.75,31.75,31.7,31.72,13400.0,31.75,31.75,31.7,31.72,13400.0
2008-04-14 11:15:00,31.72,31.75,31.71,31.75,13100.0,31.72,31.75,31.71,31.75,13100.0
2008-04-14 11:20:00,31.75,31.76,31.72,31.75,17300.0,31.75,31.76,31.72,31.75,17300.0
2008-04-14 11:25:00,31.75,31.75,31.72,31.74,7300.0,31.75,31.75,31.72,31.74,7300.0
2008-04-14 11:30:00,31.74,31.74,31.66,31.7,16100.0,31.74,31.74,31.66,31.7,16100.0
2008-04-14 11:35:00,31.7,31.75,31.7,31.75,5900.0,31.7,31.75,31.7,31.75,5900.0
2008-04-14 11:40:00,31.75,31.75,31.73,31.75,22600.0,31.75,31.75,31.73,31.75,22600.0
2008-04-14 11:45:00,31.75,31.76,31.74,31.76,24900.0,31.75,31.76,31.74,31.76,24900.0
2008-04-14 11:50:00,31.76,31.76,31.74,31.74,15100.0,31.76,31.76,31.74,31.74,15100.0
2008-04-14 11:55:00,31.74,31.76,31.73,31.74,18300.0,31.74,31.76,31.73,31.74,18300.0
2008-04-14 12:00:00,31.74,31.76,31.74,31.76,29800.0,31.74,31.76,31.74,31.76,29800.0
2008-04-14 12:05:00,31.75,31.76,31.74,31.75,23700.0,31.75,31.76,31.74,31.75,23700.0
2008-04-14 12:10:00,31.75,31.79,31.74,31.79,14800.0,31.75,31.79,31.74,31.79,14800.0
2008-04-14 12:15:00,31.78,31.79,31.72,31.76,15100.0,31.78,31.79,31.72,31.76,15100.0
2008-04-14 12:20:00,31.76,31.79,31.73,31.78,18400.0,31.76,31.79,31.73,31.78,18400.0
2008-04-14 12:25:00,31.78,31.91,31.78,31.9,51500.0,31.78,31.91,31.78,31.9,51500.0
2008-04-14 12:30:00,31.91,31.91,31.88,31.9,10000.0,31.91,31.91,31.88,31.9,10000.0
2008-04-14 12:35:00,31.9,31.91,31.85,31.87,14800.0,31.9,31.91,31.85,31.87,14800.0
2008-04-14 12:40:00,31.86,31.89,31.85,31.88,18200.0,31.86,31.89,31.85,31.88,18200.0
2008-04-14 12:45:00,31.89,31.92,31.87,31.92,49600.0,31.89,31.92,31.87,31.92,49600.0
2008-04-14 12:50:00,31.92,31.93,31.92,31.93,49100.0,31.92,31.93,31.92,31.93,49100.0
2008-04-14 12:55:00,31.93,31.93,31.9,31.9,22300.0,31.93,31.93,31.9,31.9,22300.0
2008-04-14 13:00:00,31.89,31.9,31.86,31.88,30900.0,31.89,31.9,31.86,31.88,30900.0
2008-04-14 13:05:00,31.88,31.89,31.87,31.89,14200.0,31.88,31.89,31.87,31.89,14200.0
2008-04-14 13:10:00,31.88,31.9,31.86,31.89,39000.0,31.88,31.9,31.86,31.89,39000.0
2008-04-14 13:15:00,31.88,31.88,31.81,31.83,26300.0,31.88,31.88,31.81,31.83,26300.0
2008-04-14 13:20:00,31.82,31.87,31.81,31.87,5500.0,31.82,31.87,31.81,31.87,5500.0
2008-04-14 13:25:00,31.86,31.87,31.83,31.86,12500.0,31.86,31.87,31.83,31.86,12500.0
2008-04-14 13:30:00,31.85,31.87,31.83,31.84,18100.0,31.85,31.87,31.83,31.84,18100.0
2008-04-14 13:35:00,31.84,31.86,31.82,31.83,13400.0,31.84,31.86,31.82,31.83,13400.0
2008-04-14 13:40:00,31.82,31.85,31.79,31.83,24700.0,31.82,31.85,31.79,31.83,24700.0
2008-04-14 13:45:00,31.83,31.83,31.78,31.79,20400.0,31.83,31.83,31.78,31.79,20400.0
2008-04-14 13:50:00,31.8,31.81,31.76,31.8,17200.0,31.8,31.81,31.76,31.8,17200.0
2008-04-14 13:55:00,31.8,31.8,31.77,31.8,20900.0,31.8,31.8,31.77,31.8,20900.0
2008-04-14 14:00:00,31.78,31.8,31.77,31.77,30200.0,31.78,31.8,31.77,31.77,30200.0
2008-04-14 14:05:00,31.78,31.8,31.77,31.79,17600.0,31.78,31.8,31.77,31.79,17600.0
2008-04-14 14:10:00,31.78,31.81,31.78,31.79,13600.0,31.78,31.81,31.78,31.79,13600.0
2008-04-14 14:15:00,31.79,31.8,31.78,31.79,13600.0,31.79,31.8,31.78,31.79,13600.0
2008-04-14 14:20:00,31.8,31.84,31.79,31.81,22300.0,31.8,31.84,31.79,31.81,22300.0
2008-04-14 14:25:00,31.81,31.81,31.79,31.81,27700.0,31.81,31.81,31.79,31.81,27700.0
2008-04-14 14:30:00,31.82,31.86,31.82,31.83,50100.0,31.82,31.86,31.82,31.83,50100.0
2008-04-14 14:35:00,31.82,31.86,31.77,31.84,67700.0,31.82,31.86,31.77,31.84,67700.0
2008-04-14 14:40:00,31.85,31.86,31.84,31.85,12200.0,31.85,31.86,31.84,31.85,12200.0
2008-04-14 14:45:00,31.85,31.85,31.82,31.82,10300.0,31.85,31.85,31.82,31.82,10300.0
2008-04-14 14:50:00,31.83,31.83,31.74,31.74,29100.0,31.83,31.83,31.74,31.74,29100.0
2008-04-14 14:55:00,31.74,31.75,31.73,31.74,5400.0,31.74,31.75,31.73,31.74,5400.0
2008-04-14 15:00:00,31.75,31.76,31.74,31.75,22500.0,31.75,31.76,31.74,31.75,22500.0
2008-04-14 15:05:00,31.75,31.75,31.73,31.75,27500.0,31.75,31.75,31.73,31.75,27500.0
2008-04-14 15:10:00,31.75,31.76,31.74,31.74,14500.0,31.75,31.76,31.74,31.74,14500.0
2008-04-14 15:15:00,31.74,31.75,31.73,31.74,11100.0,31.74,31.75,31.73,31.74,11100.0
2008-04-14 15:20:00,31.74,31.75,31.72,31.72,11700.0,31.74,31.75,31.72,31.72,11700.0
2008-04-14 15:25:00,31.72,31.74,31.7,31.72,28700.0,31.72,31.74,31.7,31.72,28700.0
2008-04-14 15:30:00,31.71,31.75,31.69,31.74,27000.0,31.71,31.75,31.69,31.74,27000.0
2008-04-14 15:35:00,31.74,31.74,31.71,31.71,15600.0,31.74,31.74,31.71,31.71,15600.0
2008-04-14 15:40:00,31.71,31.74,31.69,31.74,44400.0,31.71,31.74,31.69,31.74,44400.0
2008-04-14 15:45:00,31.73,31.75,31.72,31.72,54900.0,31.73,31.75,31.72,31.72,54900.0
2008-04-14 15:50:00,31.73,31.74,31.67,31.68,31600.0,31.73,31.74,31.67,31.68,31600.0
2008-04-14 15:55:00,31.67,31.7,31.67,31.68,72900.0,31.67,31.7,31.67,31.68,72900.0
2008-04-15 09:30:00,31.63,31.67,31.37,31.54,56100.0,31.63,31.67,31.37,31.54,56100.0
2008-04-15 09:35:00,31.53,31.73,31.5,31.61,30700.0,31.53,31.73,31.5,31.61,30700.0
2008-04-15 09:40:00,31.6,31.67,31.59,31.61,14800.0,31.6,31.67,31.59,31.61,14800.0
2008-04-15 09:45:00,31.61,31.64,31.46,31.48,28500.0,31.61,31.64,31.46,31.48,28500.0
2008-04-15 09:50:00,31.48,31.49,31.42,31.49,11900.0,31.48,31.49,31.42,31.49,11900.0
2008-04-15 09:55:00,31.49,31.51,31.48,31.5,49700.0,31.49,31.51,31.48,31.5,49700.0
2008-04-15 10:00:00,31.5,31.52,31.49,31.51,39900.0,31.5,31.52,31.49,31.51,39900.0
2008-04-15 10:05:00,31.51,31.55,31.48,31.49,19400.0,31.51,31.55,31.48,31.49,19400.0
2008-04-15 10:10:00,31.49,31.5,31.46,31.46,33300.0,31.49,31.5,31.46,31.46,33300.0
2008-04-15 10:15:00,31.47,31.5,31.47,31.49,12400.0,31.47,31.5,31.47,31.49,12400.0
2008-04-15 10:20:00,31.49,31.51,31.45,31.46,27900.0,31.49,31.51,31.45,31.46,27900.0
2008-04-15 10:25:00,31.46,31.46,31.26,31.26,64300.0,31.46,31.46,31.26,31.26,64300.0
2008-04-15 10:30:00,31.26,31.41,31.19,31.38,77000.0,31.26,31.41,31.19,31.38,77000.0
2008-04-15 10:35:00,31.38,31.38,31.3,31.32,21700.0,31.38,31.38,31.3,31.32,21700.0
2008-04-15 10:40:00,31.32,31.33,31.22,31.29,33500.0,31.32,31.33,31.22,31.29,33500.0
2008-04-15 10:45:00,31.29,31.34,31.28,31.33,25400.0,31.29,31.34,31.28,31.33,25400.0
2008-04-15 10:50:00,31.33,31.33,31.17,31.19,48400.0,31.33,31.33,31.17,31.19,48400.0
2008-04-15 10:55:00,31.19,31.22,31.16,31.2,30200.0,31.19,31.22,31.16,31.2,30200.0
2008-04-15 11:00:00,31.2,31.2,31.13,31.16,50000.0,31.2,31.2,31.13,31.16,50000.0
2008-04-15 11:05:00,31.17,31.17,31.06,31.07,60400.0,31.17,31.17,31.06,31.07,60400.0
2008-04-15 11:10:00,31.07,31.08,31.0,31.01,38400.0,31.07,31.08,31.0,31.01,38400.0
2008-04-15 11:15:00,31.01,31.01,30.93,30.96,34100.0,31.01,31.01,30.93,30.96,34100.0
2008-04-15 11:20:00,30.96,31.04,30.96,31.02,39100.0,30.96,31.04,30.96,31.02,39100.0
2008-04-15 11:25:00,31.02,31.04,30.92,30.97,22800.0,31.02,31.04,30.92,30.97,22800.0
2008-04-15 11:30:00,30.96,31.0,30.96,30.99,44700.0,30.96,31.0,30.96,30.99,44700.0
2008-04-15 11:35:00,30.98,30.99,30.96,30.97,71300.0,30.98,30.99,30.96,30.97,71300.0
2008-04-15 11:40:00,30.98,31.02,30.96,31.01,21200.0,30.98,31.02,30.96,31.01,21200.0
2008-04-15 11:45:00,31.01,31.03,30.97,31.0,17600.0,31.01,31.03,30.97,31.0,17600.0
2008-04-15 11:50:00,30.99,31.01,30.96,31.0,32800.0,30.99,31.01,30.96,31.0,32800.0
2008-04-15 11:55:00,30.99,31.0,30.92,30.93,26300.0,30.99,31.0,30.92,30.93,26300.0
2008-04-15 12:00:00,30.93,30.98,30.92,30.96,22700.0,30.93,30.98,30.92,30.96,22700.0
2008-04-15 12:05:00,30.96,30.97,30.95,30.96,21800.0,30.96,30.97,30.95,30.96,21800.0
2008-04-15 12:10:00,30.97,30.97,30.92,30.92,19800.0,30.97,30.97,30.92,30.92,19800.0
2008-04-15 12:15:00,30.91,30.92,30.86,30.88,25500.0,30.91,30.92,30.86,30.88,25500.0
2008-04-15 12:20:00,30.88,30.89,30.86,30.86,15200.0,30.88,30.89,30.86,30.86,15200.0
2008-04-15 12:25:00,30.86,30.89,30.84,30.89,23500.0,30.86,30.89,30.84,30.89,23500.0
2008-04-15 12:30:00,30.9,30.96,30.9,30.96,24300.0,30.9,30.96,30.9,30.96,24300.0
2008-04-15 12:35:00,30.95,31.0,30.94,30.99,24300.0,30.95,31.0,30.94,30.99,24300.0
2008-04-15 12:40:00,31.0,31.01,30.97,30.98,17500.0,31.0,31.01,30.97,30.98,17500.0
2008-04-15 12:45:00,30.98,31.0,30.98,30.99,19100.0,30.98,31.0,30.98,30.99,19100.0
2008-04-15 12:50:00,31.0,31.01,30.98,31.0,24900.0,31.0,31.01,30.98,31.0,24900.0
2008-04-15 12:55:00,31.01,31.01,30.97,30.98,24200.0,31.01,31.01,30.97,30.98,24200.0
2008-04-15 13:00:00,30.98,31.0,30.97,30.99,26600.0,30.98,31.0,30.97,30.99,26600.0
2008-04-15 13:05:00,31.0,31.0,30.97,30.98,29700.0,31.0,31.0,30.97,30.98,29700.0
2008-04-15 13:10:00,30.97,31.01,30.95,31.0,38800.0,30.97,31.01,30.95,31.0,38800.0
2008-04-15 13:15:00,31.0,31.01,30.99,31.0,37800.0,31.0,31.01,30.99,31.0,37800.0
2008-04-15 13:20:00,30.99,31.09,30.99,31.08,36800.0,30.99,31.09,30.99,31.08,36800.0
2008-04-15 13:25:00,31.08,31.11,31.07,31.11,11100.0,31.08,31.11,31.07,31.11,11100.0
2008-04-15 13:30:00,31.11,31.13,31.1,31.13,15300.0,31.11,31.13,31.1,31.13,15300.0
2008-04-15 13:35:00,31.13,31.17,31.13,31.14,24300.0,31.13,31.17,31.13,31.14,24300.0
2008-04-15 13:40:00,31.15,31.19,31.13,31.18,22800.0,31.15,31.19,31.13,31.18,22800.0
2008-04-15 13:45:00,31.19,31.25,31.18,31.25,28600.0,31.19,31.25,31.18,31.25,28600.0
2008-04-15 13:50:00,31.25,31.25,31.23,31.25,62500.0,31.25,31.25,31.23,31.25,62500.0
2008-04-15 13:55:00,31.24,31.25,31.24,31.24,12400.0,31.24,31.25,31.24,31.24,12400.0
2008-04-15 14:00:00,31.24,31.25,31.22,31.23,12400.0,31.24,31.25,31.22,31.23,12400.0
2008-04-15 14:05:00,31.23,31.25,31.22,31.22,30600.0,31.23,31.25,31.22,31.22,30600.0
2008-04-15 14:10:00,31.21,31.21,31.18,31.2,23300.0,31.21,31.21,31.18,31.2,23300.0
2008-04-15 14:15:00,31.19,31.2,31.16,31.16,14400.0,31.19,31.2,31.16,31.16,14400.0
2008-04-15 14:20:00,31.17,31.18,31.16,31.17,8700.0,31.17,31.18,31.16,31.17,8700.0
2008-04-15 14:25:00,31.18,31.23,31.18,31.22,17900.0,31.18,31.23,31.18,31.22,17900.0
2008-04-15 14:30:00,31.23,31.32,31.22,31.3,39300.0,31.23,31.32,31.22,31.3,39300.0
2008-04-15 14:35:00,31.29,31.31,31.28,31.29,36200.0,31.29,31.31,31.28,31.29,36200.0
2008-04-15 14:40:00,31.29,31.29,31.23,31.24,17600.0,31.29,31.29,31.23,31.24,17600.0
2008-04-15 14:45:00,31.23,31.24,31.2,31.2,20400.0,31.23,31.24,31.2,31.2,20400.0
2008-04-15 14:50:00,31.2,31.2,31.17,31.17,27500.0,31.2,31.2,31.17,31.17,27500.0
2008-04-15 14:55:00,31.17,31.21,31.17,31.21,23300.0,31.17,31.21,31.17,31.21,23300.0
2008-04-15 15:00:00,31.21,31.27,31.2,31.26,35700.0,31.21,31.27,31.2,31.26,35700.0
2008-04-15 15:05:00,31.27,31.29,31.25,31.27,28300.0,31.27,31.29,31.25,31.27,28300.0
2008-04-15 15:10:00,31.28,31.31,31.27,31.28,47700.0,31.28,31.31,31.27,31.28,47700.0
2008-04-15 15:15:00,31.28,31.35,31.27,31.33,100300.0,31.28,31.35,31.27,31.33,100300.0
2008-04-15 15:20:00,31.33,31.44,31.33,31.41,67200.0,31.33,31.44,31.33,31.41,67200.0
2008-04-15 15:25:00,31.41,31.49,31.41,31.48,34600.0,31.41,31.49,31.41,31.48,34600.0
2008-04-15 15:30:00,31.49,31.53,31.48,31.49,50700.0,31.49,31.53,31.48,31.49,50700.0
2008-04-15 15:35:00,31.49,31.5,31.42,31.44,35300.0,31.49,31.5,31.42,31.44,35300.0
2008-04-15 15:40:00,31.44,31.47,31.43,31.46,35800.0,31.44,31.47,31.43,31.46,35800.0
2008-04-15 15:45:00,31.46,31.47,31.41,31.42,41000.0,31.46,31.47,31.41,31.42,41000.0
2008-04-15 15:50:00,31.41,31.43,31.39,31.42,61900.0,31.41,31.43,31.39,31.42,61900.0
2008-04-15 15:55:00,31.43,31.51,31.42,31.49,71300.0,31.43,31.51,31.42,31.49,71300.0
2008-04-16 09:30:00,31.53,31.68,31.52,31.6,60800.0,31.53,31.68,31.52,31.6,60800.0
2008-04-16 09:35:00,31.6,31.87,31.6,31.85,90800.0,31.6,31.87,31.6,31.85,90800.0
2008-04-16 09:40:00,31.85,31.89,31.85,31.89,63700.0,31.85,31.89,31.85,31.89,63700.0
2008-04-16 09:45:00,31.89,32.19,31.89,32.16,71800.0,31.89,32.19,31.89,32.16,71800.0
2008-04-16 09:50:00,32.15,32.16,31.92,31.93,38000.0,32.15,32.16,31.92,31.93,38000.0
2008-04-16 09:55:00,31.93,32.19,31.93,32.19,95900.0,31.93,32.19,31.93,32.19,95900.0
2008-04-16 10:00:00,32.18,32.23,32.15,32.22,64800.0,32.18,32.23,32.15,32.22,64800.0
2008-04-16 10:05:00,32.21,32.24,32.11,32.11,48200.0,32.21,32.24,32.11,32.11,48200.0
2008-04-16 10:10:00,32.1,32.11,32.02,32.03,52300.0,32.1,32.11,32.02,32.03,52300.0
2008-04-16 10:15:00,32.02,32.19,32.0,32.15,85800.0,32.02,32.19,32.0,32.15,85800.0
2008-04-16 10:20:00,32.16,32.36,32.15,32.3,68900.0,32.16,32.36,32.15,32.3,68900.0
2008-04-16 10:25:00,32.3,32.3,32.25,32.26,50600.0,32.3,32.3,32.25,32.26,50600.0
2008-04-16 10:30:00,32.26,32.26,32.14,32.23,121100.0,32.26,32.26,32.14,32.23,121100.0
2008-04-16 10:35:00,32.23,32.28,32.19,32.21,34200.0,32.23,32.28,32.19,32.21,34200.0
2008-04-16 10:40:00,32.2,32.21,32.15,32.19,52500.0,32.2,32.21,32.15,32.19,52500.0
2008-04-16 10:45:00,32.19,32.38,32.19,32.37,33400.0,32.19,32.38,32.19,32.37,33400.0
2008-04-16 10:50:00,32.38,32.49,32.38,32.44,28900.0,32.38,32.49,32.38,32.44,28900.0
2008-04-16 10:55:00,32.46,32.47,32.36,32.46,26900.0,32.46,32.47,32.36,32.46,26900.0
2008-04-16 11:00:00,32.48,32.52,32.46,32.5,16800.0,32.48,32.52,32.46,32.5,16800.0
2008-04-16 11:05:00,32.49,32.5,32.29,32.34,51500.0,32.49,32.5,32.29,32.34,51500.0
2008-04-16 11:10:00,32.35,32.37,32.3,32.3,29100.0,32.35,32.37,32.3,32.3,29100.0
2008-04-16 11:15:00,32.3,32.31,32.3,32.3,21700.0,32.3,32.31,32.3,32.3,21700.0
2008-04-16 11:20:00,32.3,32.31,32.27,32.29,10200.0,32.3,32.31,32.27,32.29,10200.0
2008-04-16 11:25:00,32.29,32.3,32.28,32.3,8400.0,32.29,32.3,32.28,32.3,8400.0
2008-04-16 11:30:00,32.3,32.3,32.26,32.26,18700.0,32.3,32.3,32.26,32.26,18700.0
2008-04-16 11:35:00,32.26,32.3,32.26,32.29,24100.0,32.26,32.3,32.26,32.29,24100.0
2008-04-16 11:40:00,32.29,32.29,32.26,32.26,15900.0,32.29,32.29,32.26,32.26,15900.0
2008-04-16 11:45:00,32.27,32.27,32.26,32.26,4100.0,32.27,32.27,32.26,32.26,4100.0
2008-04-16 11:50:00,32.26,32.26,32.23,32.25,132800.0,32.26,32.26,32.23,32.25,132800.0
2008-04-16 11:55:00,32.27,32.27,32.25,32.25,12600.0,32.27,32.27,32.25,32.25,12600.0
2008-04-16 12:00:00,32.25,32.25,32.24,32.25,5800.0,32.25,32.25,32.24,32.25,5800.0
2008-04-16 12:05:00,32.25,32.25,32.24,32.25,4400.0,32.25,32.25,32.24,32.25,4400.0
2008-04-16 12:10:00,32.25,32.26,32.24,32.25,16100.0,32.25,32.26,32.24,32.25,16100.0
2008-04-16 12:15:00,32.25,32.3,32.25,32.28,26400.0,32.25,32.3,32.25,32.28,26400.0
2008-04-16 12:20:00,32.28,32.31,32.23,32.31,27600.0,32.28,32.31,32.23,32.31,27600.0
2008-04-16 12:25:00,32.31,32.36,32.3,32.36,9600.0,32.31,32.36,32.3,32.36,9600.0
2008-04-16 12:30:00,32.37,32.41,32.37,32.39,58200.0,32.37,32.41,32.37,32.39,58200.0
2008-04-16 12:35:00,32.39,32.39,32.29,32.3,32800.0,32.39,32.39,32.29,32.3,32800.0
2008-04-16 12:40:00,32.3,32.31,32.21,32.23,35100.0,32.3,32.31,32.21,32.23,35100.0
2008-04-16 12:45:00,32.23,32.25,32.22,32.23,164200.0,32.23,32.25,32.22,32.23,164200.0
2008-04-16 12:50:00,32.24,32.31,32.23,32.31,12900.0,32.24,32.31,32.23,32.31,12900.0
2008-04-16 12:55:00,32.3,32.3,32.24,32.28,13400.0,32.3,32.3,32.24,32.28,13400.0
2008-04-16 13:00:00,32.28,32.4,32.26,32.27,43300.0,32.28,32.4,32.26,32.27,43300.0
2008-04-16 13:05:00,32.27,32.28,32.23,32.25,9800.0,32.27,32.28,32.23,32.25,9800.0
2008-04-16 13:10:00,32.26,32.29,32.25,32.27,8800.0,32.26,32.29,32.25,32.27,8800.0
2008-04-16 13:15:00,32.27,32.31,32.27,32.3,6400.0,32.27,32.31,32.27,32.3,6400.0
2008-04-16 13:20:00,32.3,32.38,32.3,32.34,16900.0,32.3,32.38,32.3,32.34,16900.0
2008-04-16 13:25:00,32.35,32.41,32.34,32.41,10500.0,32.35,32.41,32.34,32.41,10500.0
2008-04-16 13:30:00,32.4,32.42,32.4,32.4,14600.0,32.4,32.42,32.4,32.4,14600.0
2008-04-16 13:35:00,32.4,32.4,32.36,32.36,30400.0,32.4,32.4,32.36,32.36,30400.0
2008-04-16 13:40:00,32.36,32.38,32.34,32.38,10500.0,32.36,32.38,32.34,32.38,10500.0
2008-04-16 13:45:00,32.38,32.42,32.38,32.42,11600.0,32.38,32.42,32.38,32.42,11600.0
2008-04-16 13:50:00,32.42,32.48,32.42,32.48,22600.0,32.42,32.48,32.42,32.48,22600.0
2008-04-16 13:55:00,32.47,32.48,32.45,32.47,6200.0,32.47,32.48,32.45,32.47,6200.0
2008-04-16 14:00:00,32.47,32.5,32.4,32.49,39200.0,32.47,32.5,32.4,32.49,39200.0
2008-04-16 14:05:00,32.49,32.49,32.43,32.47,19900.0,32.49,32.49,32.43,32.47,19900.0
2008-04-16 14:10:00,32.47,32.51,32.47,32.49,22900.0,32.47,32.51,32.47,32.49,22900.0
2008-04-16 14:15:00,32.48,32.56,32.48,32.55,18300.0,32.48,32.56,32.48,32.55,18300.0
2008-04-16 14:20:00,32.55,32.57,32.54,32.56,9700.0,32.55,32.57,32.54,32.56,9700.0
2008-04-16 14:25:00,32.56,32.61,32.55,32.59,15700.0,32.56,32.61,32.55,32.59,15700.0
2008-04-16 14:30:00,32.6,32.63,32.59,32.6,18400.0,32.6,32.63,32.59,32.6,18400.0
2008-04-16 14:35:00,32.59,32.6,32.55,32.55,18700.0,32.59,32.6,32.55,32.55,18700.0
2008-04-16 14:40:00,32.55,32.56,32.54,32.54,10000.0,32.55,32.56,32.54,32.54,10000.0
2008-04-16 14:45:00,32.54,32.55,32.51,32.52,12700.0,32.54,32.55,32.51,32.52,12700.0
2008-04-16 14:50:00,32.51,32.57,32.49,32.49,91600.0,32.51,32.57,32.49,32.49,91600.0
2008-04-16 14:55:00,32.5,32.53,32.49,32.51,29500.0,32.5,32.53,32.49,32.51,29500.0
2008-04-16 15:00:00,32.52,32.54,32.51,32.53,27300.0,32.52,32.54,32.51,32.53,27300.0
2008-04-16 15:05:00,32.53,32.56,32.53,32.56,48500.0,32.53,32.56,32.53,32.56,48500.0
2008-04-16 15:10:00,32.56,32.62,32.54,32.55,50400.0,32.56,32.62,32.54,32.55,50400.0
2008-04-16 15:15:00,32.54,32.6,32.53,32.59,16100.0,32.54,32.6,32.53,32.59,16100.0
2008-04-16 15:20:00,32.59,32.6,32.56,32.57,19100.0,32.59,32.6,32.56,32.57,19100.0
2008-04-16 15:25:00,32.57,32.6,32.56,32.58,25000.0,32.57,32.6,32.56,32.58,25000.0
2008-04-16 15:30:00,32.59,32.6,32.53,32.55,39100.0,32.59,32.6,32.53,32.55,39100.0
2008-04-16 15:35:00,32.55,32.55,32.51,32.52,56600.0,32.55,32.55,32.51,32.52,56600.0
2008-04-16 15:40:00,32.52,32.53,32.44,32.49,142200.0,32.52,32.53,32.44,32.49,142200.0
2008-04-16 15:45:00,32.49,32.62,32.48,32.62,331000.0,32.49,32.62,32.48,32.62,331000.0
2008-04-16 15:50:00,32.62,32.67,32.6,32.61,121500.0,32.62,32.67,32.6,32.61,121500.0
2008-04-16 15:55:00,32.6,32.61,32.57,32.6,72100.0,32.6,32.61,32.57,32.6,72100.0
2008-04-17 09:30:00,32.85,32.85,32.2,32.7,66700.0,32.85,32.85,32.2,32.7,66700.0
2008-04-17 09:35:00,32.71,32.77,32.6,32.6,29900.0,32.71,32.77,32.6,32.6,29900.0
2008-04-17 09:40:00,32.61,32.66,32.42,32.42,25900.0,32.61,32.66,32.42,32.42,25900.0
2008-04-17 09:45:00,32.42,32.44,32.37,32.38,30300.0,32.42,32.44,32.37,32.38,30300.0
2008-04-17 09:50:00,32.38,32.53,32.37,32.46,60200.0,32.38,32.53,32.37,32.46,60200.0
2008-04-17 09:55:00,32.46,32.46,32.29,32.3,24300.0,32.46,32.46,32.29,32.3,24300.0
2008-04-17 10:00:00,32.29,32.29,32.12,32.24,57700.0,32.29,32.29,32.12,32.24,57700.0
2008-04-17 10:05:00,32.24,32.3,32.2,32.21,41100.0,32.24,32.3,32.2,32.21,41100.0
2008-04-17 10:10:00,32.21,32.24,32.2,32.22,44900.0,32.21,32.24,32.2,32.22,44900.0
2008-04-17 10:15:00,32.22,32.27,32.22,32.25,24700.0,32.22,32.27,32.22,32.25,24700.0
2008-04-17 10:20:00,32.27,32.29,32.25,32.27,23700.0,32.27,32.29,32.25,32.27,23700.0
2008-04-17 10:25:00,32.27,32.44,32.27,32.42,42700.0,32.27,32.44,32.27,32.42,42700.0
2008-04-17 10:30:00,32.42,32.42,32.37,32.38,13300.0,32.42,32.42,32.37,32.38,13300.0
2008-04-17 10:35:00,32.37,32.52,32.37,32.51,118200.0,32.37,32.52,32.37,32.51,118200.0
2008-04-17 10:40:00,32.51,32.53,32.49,32.53,18500.0,32.51,32.53,32.49,32.53,18500.0
2008-04-17 10:45:00,32.53,32.53,32.46,32.48,29000.0,32.53,32.53,32.46,32.48,29000.0
2008-04-17 10:50:00,32.49,32.51,32.46,32.5,123000.0,32.49,32.51,32.46,32.5,123000.0
2008-04-17 10:55:00,32.49,32.49,32.25,32.26,106600.0,32.49,32.49,32.25,32.26,106600.0
2008-04-17 11:00:00,32.26,32.33,32.18,32.18,42800.0,32.26,32.33,32.18,32.18,42800.0
2008-04-17 11:05:00,32.18,32.19,32.14,32.17,24600.0,32.18,32.19,32.14,32.17,24600.0
2008-04-17 11:10:00,32.18,32.2,32.1,32.19,17900.0,32.18,32.2,32.1,32.19,17900.0
2008-04-17 11:15:00,32.19,32.23,32.19,32.21,12200.0,32.19,32.23,32.19,32.21,12200.0
2008-04-17 11:20:00,32.21,32.22,32.1,32.17,28300.0,32.21,32.22,32.1,32.17,28300.0
2008-04-17 11:25:00,32.17,32.17,32.12,32.16,27400.0,32.17,32.17,32.12,32.16,27400.0
2008-04-17 11:30:00,32.15,32.15,32.11,32.11,28000.0,32.15,32.15,32.11,32.11,28000.0
2008-04-17 11:35:00,32.1,32.11,32.05,32.05,17100.0,32.1,32.11,32.05,32.05,17100.0
2008-04-17 11:40:00,32.06,32.07,32.0,32.01,15900.0,32.06,32.07,32.0,32.01,15900.0
2008-04-17 11:45:00,32.0,32.02,32.0,32.01,13100.0,32.0,32.02,32.0,32.01,13100.0
2008-04-17 11:50:00,32.02,32.09,32.01,32.08,24700.0,32.02,32.09,32.01,32.08,24700.0
2008-04-17 11:55:00,32.08,32.11,32.08,32.1,22300.0,32.08,32.11,32.08,32.1,22300.0
2008-04-17 12:00:00,32.1,32.16,32.1,32.15,21900.0,32.1,32.16,32.1,32.15,21900.0
2008-04-17 12:05:00,32.15,32.21,32.15,32.2,12700.0,32.15,32.21,32.15,32.2,12700.0
2008-04-17 12:10:00,32.2,32.21,32.2,32.21,3900.0,32.2,32.21,32.2,32.21,3900.0
2008-04-17 12:15:00,32.21,32.22,32.2,32.2,15200.0,32.21,32.22,32.2,32.2,15200.0
2008-04-17 12:20:00,32.21,32.21,32.16,32.16,10600.0,32.21,32.21,32.16,32.16,10600.0
2008-04-17 12:25:00,32.17,32.17,32.01,32.02,59300.0,32.17,32.17,32.01,32.02,59300.0
2008-04-17 12:30:00,32.02,32.06,32.01,32.01,14200.0,32.02,32.06,32.01,32.01,14200.0
2008-04-17 12:35:00,32.0,32.0,31.95,31.99,28600.0,32.0,32.0,31.95,31.99,28600.0
2008-04-17 12:40:00,31.99,32.03,31.98,32.03,17600.0,31.99,32.03,31.98,32.03,17600.0
2008-04-17 12:45:00,32.04,32.05,31.98,31.99,58100.0,32.04,32.05,31.98,31.99,58100.0
2008-04-17 12:50:00,32.0,32.06,32.0,32.06,13000.0,32.0,32.06,32.0,32.06,13000.0
2008-04-17 12:55:00,32.06,32.08,32.03,32.03,16600.0,32.06,32.08,32.03,32.03,16600.0
2008-04-17 13:00:00,32.03,32.04,32.02,32.02,7200.0,32.03,32.04,32.02,32.02,7200.0
2008-04-17 13:05:00,32.02,32.05,32.02,32.03,10400.0,32.02,32.05,32.02,32.03,10400.0
2008-04-17 13:10:00,32.02,32.03,31.97,31.98,14400.0,32.02,32.03,31.97,31.98,14400.0
2008-04-17 13:15:00,31.98,32.04,31.98,32.04,23000.0,31.98,32.04,31.98,32.04,23000.0
2008-04-17 13:20:00,32.02,32.02,31.98,32.01,32700.0,32.02,32.02,31.98,32.01,32700.0
2008-04-17 13:25:00,32.01,32.03,32.0,32.02,12900.0,32.01,32.03,32.0,32.02,12900.0
2008-04-17 13:30:00,32.01,32.03,32.0,32.02,18800.0,32.01,32.03,32.0,32.02,18800.0
2008-04-17 13:35:00,32.03,32.1,32.01,32.08,44900.0,32.03,32.1,32.01,32.08,44900.0
2008-04-17 13:40:00,32.08,32.08,31.96,32.0,34100.0,32.08,32.08,31.96,32.0,34100.0
2008-04-17 13:45:00,32.0,32.01,31.98,31.99,5800.0,32.0,32.01,31.98,31.99,5800.0
2008-04-17 13:50:00,31.99,32.01,31.98,32.0,42100.0,31.99,32.01,31.98,32.0,42100.0
2008-04-17 13:55:00,32.01,32.01,31.98,31.99,13800.0,32.01,32.01,31.98,31.99,13800.0
2008-04-17 14:00:00,32.0,32.01,31.99,32.0,8500.0,32.0,32.01,31.99,32.0,8500.0
2008-04-17 14:05:00,32.0,32.01,31.99,32.0,7800.0,32.0,32.01,31.99,32.0,7800.0
2008-04-17 14:10:00,32.0,32.0,31.94,31.98,51500.0,32.0,32.0,31.94,31.98,51500.0
2008-04-17 14:15:00,31.99,32.02,31.97,31.99,17100.0,31.99,32.02,31.97,31.99,17100.0
2008-04-17 14:20:00,31.99,32.02,31.96,32.01,21000.0,31.99,32.02,31.96,32.01,21000.0
2008-04-17 14:25:00,32.02,32.02,32.01,32.02,7900.0,32.02,32.02,32.01,32.02,7900.0
2008-04-17 14:30:00,32.02,32.07,32.02,32.07,39700.0,32.02,32.07,32.02,32.07,39700.0
2008-04-17 14:35:00,32.07,32.11,32.05,32.11,19000.0,32.07,32.11,32.05,32.11,19000.0
2008-04-17 14:40:00,32.11,32.11,32.1,32.11,6100.0,32.11,32.11,32.1,32.11,6100.0
2008-04-17 14:45:00,32.11,32.11,32.08,32.09,14800.0,32.11,32.11,32.08,32.09,14800.0
2008-04-17 14:50:00,32.08,32.09,32.01,32.02,8000.0,32.08,32.09,32.01,32.02,8000.0
2008-04-17 14:55:00,32.02,32.04,31.98,32.0,18100.0,32.02,32.04,31.98,32.0,18100.0
2008-04-17 15:00:00,32.01,32.06,31.99,32.05,15600.0,32.01,32.06,31.99,32.05,15600.0
2008-04-17 15:05:00,32.06,32.14,32.04,32.12,15900.0,32.06,32.14,32.04,32.12,15900.0
2008-04-17 15:10:00,32.12,32.19,32.11,32.17,48100.0,32.12,32.19,32.11,32.17,48100.0
2008-04-17 15:15:00,32.17,32.25,32.16,32.25,37100.0,32.17,32.25,32.16,32.25,37100.0
2008-04-17 15:20:00,32.25,32.26,32.2,32.22,72800.0,32.25,32.26,32.2,32.22,72800.0
2008-04-17 15:25:00,32.23,32.23,32.19,32.21,12500.0,32.23,32.23,32.19,32.21,12500.0
2008-04-17 15:30:00,32.21,32.22,32.16,32.2,33200.0,32.21,32.22,32.16,32.2,33200.0
2008-04-17 15:35:00,32.2,32.23,32.19,32.2,28000.0,32.2,32.23,32.19,32.2,28000.0
2008-04-17 15:40:00,32.2,32.2,32.16,32.18,21600.0,32.2,32.2,32.16,32.18,21600.0
2008-04-17 15:45:00,32.17,32.21,32.15,32.19,33300.0,32.17,32.21,32.15,32.19,33300.0
2008-04-17 15:50:00,32.18,32.21,32.16,32.17,72000.0,32.18,32.21,32.16,32.17,72000.0
2008-04-17 15:55:00,32.17,32.23,32.17,32.22,60400.0,32.17,32.23,32.17,32.22,60400.0
2008-04-18 09:30:00,32.87,32.87,32.44,32.6,309300.0,32.87,32.87,32.44,32.6,309300.0
2008-04-18 09:35:00,32.61,32.87,32.58,32.84,70300.0,32.61,32.87,32.58,32.84,70300.0
2008-04-18 09:40:00,32.84,32.87,32.76,32.84,69500.0,32.84,32.87,32.76,32.84,69500.0
2008-04-18 09:45:00,32.84,32.87,32.82,32.84,57900.0,32.84,32.87,32.82,32.84,57900.0
2008-04-18 09:50:00,32.83,32.99,32.8,32.99,135200.0,32.83,32.99,32.8,32.99,135200.0
2008-04-18 09:55:00,32.99,32.99,32.8,32.91,141500.0,32.99,32.99,32.8,32.91,141500.0
2008-04-18 10:00:00,32.91,32.91,32.78,32.8,42100.0,32.91,32.91,32.78,32.8,42100.0
2008-04-18 10:05:00,32.8,32.81,32.7,32.71,128700.0,32.8,32.81,32.7,32.71,128700.0
2008-04-18 10:10:00,32.69,32.86,32.64,32.85,82500.0,32.69,32.86,32.64,32.85,82500.0
2008-04-18 10:15:00,32.86,32.87,32.82,32.86,13700.0,32.86,32.87,32.82,32.86,13700.0
2008-04-18 10:20:00,32.86,32.97,32.86,32.95,16800.0,32.86,32.97,32.86,32.95,16800.0
2008-04-18 10:25:00,32.96,32.97,32.9,32.9,11700.0,32.96,32.97,32.9,32.9,11700.0
2008-04-18 10:30:00,32.9,32.91,32.88,32.9,18500.0,32.9,32.91,32.88,32.9,18500.0
2008-04-18 10:35:00,32.9,32.93,32.89,32.92,33600.0,32.9,32.93,32.89,32.92,33600.0
2008-04-18 10:40:00,32.91,32.95,32.91,32.94,16000.0,32.91,32.95,32.91,32.94,16000.0
2008-04-18 10:45:00,32.94,32.95,32.89,32.9,22000.0,32.94,32.95,32.89,32.9,22000.0
2008-04-18 10:50:00,32.9,32.91,32.89,32.89,17600.0,32.9,32.91,32.89,32.89,17600.0
2008-04-18 10:55:00,32.88,32.89,32.85,32.86,8400.0,32.88,32.89,32.85,32.86,8400.0
2008-04-18 11:00:00,32.88,33.0,32.86,33.0,40900.0,32.88,33.0,32.86,33.0,40900.0
2008-04-18 11:05:00,33.0,33.07,32.98,33.0,28200.0,33.0,33.07,32.98,33.0,28200.0
2008-04-18 11:10:00,33.0,33.0,32.98,32.99,24100.0,33.0,33.0,32.98,32.99,24100.0
2008-04-18 11:15:00,32.99,33.0,32.97,33.0,25100.0,32.99,33.0,32.97,33.0,25100.0
2008-04-18 11:20:00,33.0,33.02,32.99,33.01,13300.0,33.0,33.02,32.99,33.01,13300.0
2008-04-18 11:25:00,33.01,33.02,32.99,33.0,14200.0,33.01,33.02,32.99,33.0,14200.0
2008-04-18 11:30:00,33.01,33.05,33.0,33.01,27300.0,33.01,33.05,33.0,33.01,27300.0
2008-04-18 11:35:00,33.01,33.01,32.98,32.99,8200.0,33.01,33.01,32.98,32.99,8200.0
2008-04-18 11:40:00,32.99,33.03,32.98,33.01,10100.0,32.99,33.03,32.98,33.01,10100.0
2008-04-18 11:45:00,33.01,33.04,33.0,33.04,22200.0,33.01,33.04,33.0,33.04,22200.0
2008-04-18 11:50:00,33.03,33.1,33.03,33.1,23900.0,33.03,33.1,33.03,33.1,23900.0
2008-04-18 11:55:00,33.1,33.14,33.09,33.14,23300.0,33.1,33.14,33.09,33.14,23300.0
2008-04-18 12:00:00,33.14,33.18,33.09,33.12,35800.0,33.14,33.18,33.09,33.12,35800.0
2008-04-18 12:05:00,33.12,33.22,33.11,33.2,38400.0,33.12,33.22,33.11,33.2,38400.0
2008-04-18 12:10:00,33.2,33.26,33.2,33.26,28400.0,33.2,33.26,33.2,33.26,28400.0
2008-04-18 12:15:00,33.25,33.38,33.25,33.36,124400.0,33.25,33.38,33.25,33.36,124400.0
2008-04-18 12:20:00,33.37,33.47,33.36,33.45,61100.0,33.37,33.47,33.36,33.45,61100.0
2008-04-18 12:25:00,33.45,33.47,33.43,33.45,28300.0,33.45,33.47,33.43,33.45,28300.0
2008-04-18 12:30:00,33.46,33.47,33.43,33.43,19700.0,33.46,33.47,33.43,33.43,19700.0
2008-04-18 12:35:00,33.42,33.46,33.39,33.46,17000.0,33.42,33.46,33.39,33.46,17000.0
2008-04-18 12:40:00,33.46,33.5,33.45,33.49,21000.0,33.46,33.5,33.45,33.49,21000.0
2008-04-18 12:45:00,33.49,33.5,33.46,33.49,21500.0,33.49,33.5,33.46,33.49,21500.0
2008-04-18 12:50:00,33.49,33.54,33.48,33.52,29600.0,33.49,33.54,33.48,33.52,29600.0
2008-04-18 12:55:00,33.53,33.53,33.5,33.5,19200.0,33.53,33.53,33.5,33.5,19200.0
2008-04-18 13:00:00,33.5,33.53,33.49,33.52,34000.0,33.5,33.53,33.49,33.52,34000.0
2008-04-18 13:05:00,33.52,33.56,33.52,33.56,18200.0,33.52,33.56,33.52,33.56,18200.0
2008-04-18 13:10:00,33.55,33.6,33.54,33.55,18100.0,33.55,33.6,33.54,33.55,18100.0
2008-04-18 13:15:00,33.56,33.62,33.55,33.61,18800.0,33.56,33.62,33.55,33.61,18800.0
2008-04-18 13:20:00,33.6,33.62,33.56,33.57,211000.0,33.6,33.62,33.56,33.57,211000.0
2008-04-18 13:25:00,33.57,33.59,33.56,33.57,7600.0,33.57,33.59,33.56,33.57,7600.0
2008-04-18 13:30:00,33.57,33.57,33.53,33.53,7300.0,33.57,33.57,33.53,33.53,7300.0
2008-04-18 13:35:00,33.53,33.53,33.43,33.45,16600.0,33.53,33.53,33.43,33.45,16600.0
2008-04-18 13:40:00,33.45,33.46,33.41,33.45,14800.0,33.45,33.46,33.41,33.45,14800.0
2008-04-18 13:45:00,33.45,33.45,33.43,33.44,15600.0,33.45,33.45,33.43,33.44,15600.0
2008-04-18 13:50:00,33.44,33.47,33.42,33.47,10400.0,33.44,33.47,33.42,33.47,10400.0
2008-04-18 13:55:00,33.47,33.47,33.34,33.38,95100.0,33.47,33.47,33.34,33.38,95100.0
2008-04-18 14:00:00,33.38,33.38,33.32,33.32,25800.0,33.38,33.38,33.32,33.32,25800.0
2008-04-18 14:05:00,33.31,33.32,33.22,33.25,25900.0,33.31,33.32,33.22,33.25,25900.0
2008-04-18 14:10:00,33.25,33.29,33.2,33.29,20700.0,33.25,33.29,33.2,33.29,20700.0
2008-04-18 14:15:00,33.29,33.41,33.29,33.4,23200.0,33.29,33.41,33.29,33.4,23200.0
2008-04-18 14:20:00,33.39,33.45,33.38,33.41,19100.0,33.39,33.45,33.38,33.41,19100.0
2008-04-18 14:25:00,33.41,33.41,33.26,33.28,35000.0,33.41,33.41,33.26,33.28,35000.0
2008-04-18 14:30:00,33.28,33.32,33.27,33.29,23400.0,33.28,33.32,33.27,33.29,23400.0
2008-04-18 14:35:00,33.3,33.3,33.24,33.24,22900.0,33.3,33.3,33.24,33.24,22900.0
2008-04-18 14:40:00,33.25,33.3,33.25,33.3,24400.0,33.25,33.3,33.25,33.3,24400.0
2008-04-18 14:45:00,33.3,33.35,33.3,33.33,20400.0,33.3,33.35,33.3,33.33,20400.0
2008-04-18 14:50:00,33.33,33.34,33.33,33.34,6500.0,33.33,33.34,33.33,33.34,6500.0
2008-04-18 14:55:00,33.33,33.33,33.28,33.31,26700.0,33.33,33.33,33.28,33.31,26700.0
2008-04-18 15:00:00,33.31,33.32,33.29,33.32,24500.0,33.31,33.32,33.29,33.32,24500.0
2008-04-18 15:05:00,33.33,33.34,33.31,33.31,31800.0,33.33,33.34,33.31,33.31,31800.0
2008-04-18 15:10:00,33.31,33.32,33.27,33.3,34000.0,33.31,33.32,33.27,33.3,34000.0
2008-04-18 15:15:00,33.3,33.32,33.28,33.28,22400.0,33.3,33.32,33.28,33.28,22400.0
2008-04-18 15:20:00,33.28,33.28,33.26,33.28,24100.0,33.28,33.28,33.26,33.28,24100.0
2008-04-18 15:25:00,33.28,33.28,33.23,33.24,25100.0,33.28,33.28,33.23,33.24,25100.0
2008-04-18 15:30:00,33.23,33.26,33.19,33.25,55700.0,33.23,33.26,33.19,33.25,55700.0
2008-04-18 15:35:00,33.25,33.25,33.17,33.24,53200.0,33.25,33.25,33.17,33.24,53200.0
2008-04-18 15:40:00,33.23,33.31,33.21,33.27,57900.0,33.23,33.31,33.21,33.27,57900.0
2008-04-18 15:45:00,33.27,33.3,33.21,33.23,76800.0,33.27,33.3,33.21,33.23,76800.0
2008-04-18 15:50:00,33.23,33.27,33.2,33.26,68200.0,33.23,33.27,33.2,33.26,68200.0
2008-04-18 15:55:00,33.25,33.28,33.22,33.27,70000.0,33.25,33.28,33.22,33.27,70000.0
2008-04-21 09:30:00,33.03,33.26,32.99,33.02,17400.0,33.03,33.26,32.99,33.02,17400.0
2008-04-21 09:35:00,33.02,33.03,32.9,32.91,29400.0,33.02,33.03,32.9,32.91,29400.0
2008-04-21 09:40:00,32.92,33.0,32.84,32.99,43000.0,32.92,33.0,32.84,32.99,43000.0
2008-04-21 09:45:00,33.0,33.01,32.92,32.92,16500.0,33.0,33.01,32.92,32.92,16500.0
2008-04-21 09:50:00,32.93,33.01,32.92,33.0,20500.0,32.93,33.01,32.92,33.0,20500.0
2008-04-21 09:55:00,32.99,33.01,32.88,32.89,28000.0,32.99,33.01,32.88,32.89,28000.0
2008-04-21 10:00:00,32.89,32.9,32.79,32.79,19000.0,32.89,32.9,32.79,32.79,19000.0
2008-04-21 10:05:00,32.79,32.82,32.73,32.82,37300.0,32.79,32.82,32.73,32.82,37300.0
2008-04-21 10:10:00,32.82,32.83,32.76,32.79,15900.0,32.82,32.83,32.76,32.79,15900.0
2008-04-21 10:15:00,32.79,32.83,32.7,32.82,26900.0,32.79,32.83,32.7,32.82,26900.0
2008-04-21 10:20:00,32.82,32.85,32.77,32.85,21100.0,32.82,32.85,32.77,32.85,21100.0
2008-04-21 10:25:00,32.85,32.85,32.72,32.73,19700.0,32.85,32.85,32.72,32.73,19700.0
2008-04-21 10:30:00,32.73,32.73,32.68,32.72,20200.0,32.73,32.73,32.68,32.72,20200.0
2008-04-21 10:35:00,32.71,32.74,32.7,32.72,17300.0,32.71,32.74,32.7,32.72,17300.0
2008-04-21 10:40:00,32.72,32.73,32.69,32.72,36300.0,32.72,32.73,32.69,32.72,36300.0
2008-04-21 10:45:00,32.72,32.72,32.68,32.69,16400.0,32.72,32.72,32.68,32.69,16400.0
2008-04-21 10:50:00,32.7,32.73,32.65,32.65,26800.0,32.7,32.73,32.65,32.65,26800.0
2008-04-21 10:55:00,32.66,32.71,32.65,32.67,17800.0,32.66,32.71,32.65,32.67,17800.0
2008-04-21 11:00:00,32.66,32.71,32.66,32.71,7300.0,32.66,32.71,32.66,32.71,7300.0
2008-04-21 11:05:00,32.71,32.72,32.71,32.72,9900.0,32.71,32.72,32.71,32.72,9900.0
2008-04-21 11:10:00,32.72,32.72,32.71,32.72,7900.0,32.72,32.72,32.71,32.72,7900.0
2008-04-21 11:15:00,32.72,32.73,32.71,32.73,13400.0,32.72,32.73,32.71,32.73,13400.0
2008-04-21 11:20:00,32.72,32.74,32.72,32.74,14000.0,32.72,32.74,32.72,32.74,14000.0
2008-04-21 11:25:00,32.74,32.74,32.73,32.74,10600.0,32.74,32.74,32.73,32.74,10600.0
2008-04-21 11:30:00,32.74,32.74,32.73,32.74,5300.0,32.74,32.74,32.73,32.74,5300.0
2008-04-21 11:35:00,32.73,32.74,32.73,32.74,6500.0,32.73,32.74,32.73,32.74,6500.0
2008-04-21 11:40:00,32.73,32.74,32.73,32.74,10200.0,32.73,32.74,32.73,32.74,10200.0
2008-04-21 11:45:00,32.73,32.76,32.72,32.76,17900.0,32.73,32.76,32.72,32.76,17900.0
2008-04-21 11:50:00,32.76,32.77,32.74,32.76,7600.0,32.76,32.77,32.74,32.76,7600.0
2008-04-21 11:55:00,32.76,32.79,32.76,32.77,10300.0,32.76,32.79,32.76,32.77,10300.0
2008-04-21 12:00:00,32.77,32.82,32.76,32.81,11200.0,32.77,32.82,32.76,32.81,11200.0
2008-04-21 12:05:00,32.81,32.91,32.81,32.89,57700.0,32.81,32.91,32.81,32.89,57700.0
2008-04-21 12:10:00,32.89,32.97,32.87,32.94,61800.0,32.89,32.97,32.87,32.94,61800.0
2008-04-21 12:15:00,32.94,32.95,32.91,32.95,24600.0,32.94,32.95,32.91,32.95,24600.0
2008-04-21 12:20:00,32.94,33.05,32.94,33.04,20800.0,32.94,33.05,32.94,33.04,20800.0
2008-04-21 12:25:00,33.04,33.05,33.0,33.02,22400.0,33.04,33.05,33.0,33.02,22400.0
2008-04-21 12:30:00,33.02,33.03,33.0,33.03,15100.0,33.02,33.03,33.0,33.03,15100.0
2008-04-21 12:35:00,33.02,33.04,33.0,33.04,15100.0,33.02,33.04,33.0,33.04,15100.0
2008-04-21 12:40:00,33.05,33.09,33.04,33.09,13700.0,33.05,33.09,33.04,33.09,13700.0
2008-04-21 12:45:00,33.08,33.08,33.05,33.05,11200.0,33.08,33.08,33.05,33.05,11200.0
2008-04-21 12:50:00,33.06,33.09,33.01,33.08,21800.0,33.06,33.09,33.01,33.08,21800.0
2008-04-21 12:55:00,33.08,33.1,33.04,33.09,22100.0,33.08,33.1,33.04,33.09,22100.0
2008-04-21 13:00:00,33.1,33.12,33.05,33.12,14200.0,33.1,33.12,33.05,33.12,14200.0
2008-04-21 13:05:00,33.14,33.2,33.12,33.18,26400.0,33.14,33.2,33.12,33.18,26400.0
2008-04-21 13:10:00,33.19,33.21,33.16,33.18,10600.0,33.19,33.21,33.16,33.18,10600.0
2008-04-21 13:15:00,33.18,33.23,33.17,33.21,9600.0,33.18,33.23,33.17,33.21,9600.0
2008-04-21 13:20:00,33.21,33.22,33.19,33.2,115100.0,33.21,33.22,33.19,33.2,115100.0
2008-04-21 13:25:00,33.2,33.23,33.19,33.2,18000.0,33.2,33.23,33.19,33.2,18000.0
2008-04-21 13:30:00,33.2,33.21,33.19,33.2,18800.0,33.2,33.21,33.19,33.2,18800.0
2008-04-21 13:35:00,33.21,33.25,33.19,33.21,119500.0,33.21,33.25,33.19,33.21,119500.0
2008-04-21 13:40:00,33.2,33.23,33.19,33.2,22000.0,33.2,33.23,33.19,33.2,22000.0
2008-04-21 13:45:00,33.21,33.26,33.18,33.24,52500.0,33.21,33.26,33.18,33.24,52500.0
2008-04-21 13:50:00,33.23,33.26,33.21,33.23,38000.0,33.23,33.26,33.21,33.23,38000.0
2008-04-21 13:55:00,33.22,33.26,33.22,33.25,13300.0,33.22,33.26,33.22,33.25,13300.0
2008-04-21 14:00:00,33.24,33.27,33.22,33.27,40800.0,33.24,33.27,33.22,33.27,40800.0
2008-04-21 14:05:00,33.26,33.27,33.25,33.25,14000.0,33.26,33.27,33.25,33.25,14000.0
2008-04-21 14:10:00,33.26,33.26,33.24,33.25,17800.0,33.26,33.26,33.24,33.25,17800.0
2008-04-21 14:15:00,33.25,33.35,33.25,33.34,22000.0,33.25,33.35,33.25,33.34,22000.0
2008-04-21 14:20:00,33.34,33.34,33.25,33.27,23900.0,33.34,33.34,33.25,33.27,23900.0
2008-04-21 14:25:00,33.26,33.31,33.26,33.29,6300.0,33.26,33.31,33.26,33.29,6300.0
2008-04-21 14:30:00,33.29,33.38,33.29,33.36,21700.0,33.29,33.38,33.29,33.36,21700.0
2008-04-21 14:35:00,33.36,33.4,33.34,33.36,20800.0,33.36,33.4,33.34,33.36,20800.0
2008-04-21 14:40:00,33.37,33.4,33.36,33.38,15500.0,33.37,33.4,33.36,33.38,15500.0
2008-04-21 14:45:00,33.39,33.47,33.39,33.4,22900.0,33.39,33.47,33.39,33.4,22900.0
2008-04-21 14:50:00,33.4,33.42,33.37,33.42,14000.0,33.4,33.42,33.37,33.42,14000.0
2008-04-21 14:55:00,33.41,33.41,33.37,33.39,22600.0,33.41,33.41,33.37,33.39,22600.0
2008-04-21 15:00:00,33.4,33.61,33.4,33.59,44700.0,33.4,33.61,33.4,33.59,44700.0
2008-04-21 15:05:00,33.6,33.61,33.52,33.52,26400.0,33.6,33.61,33.52,33.52,26400.0
2008-04-21 15:10:00,33.52,33.53,33.49,33.52,16600.0,33.52,33.53,33.49,33.52,16600.0
2008-04-21 15:15:00,33.51,33.52,33.49,33.51,113000.0,33.51,33.52,33.49,33.51,113000.0
2008-04-21 15:20:00,33.51,33.52,33.44,33.51,27400.0,33.51,33.52,33.44,33.51,27400.0
2008-04-21 15:25:00,33.51,33.53,33.5,33.5,25500.0,33.51,33.53,33.5,33.5,25500.0
2008-04-21 15:30:00,33.5,33.53,33.46,33.53,31300.0,33.5,33.53,33.46,33.53,31300.0
2008-04-21 15:35:00,33.53,33.57,33.51,33.55,42200.0,33.53,33.57,33.51,33.55,42200.0
2008-04-21 15:40:00,33.56,33.62,33.54,33.6,49000.0,33.56,33.62,33.54,33.6,49000.0
2008-04-21 15:45:00,33.6,33.65,33.59,33.6,69700.0,33.6,33.65,33.59,33.6,69700.0
2008-04-21 15:50:00,33.6,33.74,33.59,33.71,217500.0,33.6,33.74,33.59,33.71,217500.0
2008-04-21 15:55:00,33.71,33.83,33.7,33.76,272900.0,33.71,33.83,33.7,33.76,272900.0
2008-04-22 09:30:00,33.51,33.82,33.49,33.69,47600.0,33.51,33.82,33.49,33.69,47600.0
2008-04-22 09:35:00,33.74,33.81,33.69,33.74,46300.0,33.74,33.81,33.69,33.74,46300.0
2008-04-22 09:40:00,33.73,33.83,33.73,33.77,42200.0,33.73,33.83,33.73,33.77,42200.0
2008-04-22 09:45:00,33.78,33.8,33.76,33.78,24700.0,33.78,33.8,33.76,33.78,24700.0
2008-04-22 09:50:00,33.78,33.84,33.75,33.83,39000.0,33.78,33.84,33.75,33.83,39000.0
2008-04-22 09:55:00,33.83,33.95,33.83,33.95,39300.0,33.83,33.95,33.83,33.95,39300.0
2008-04-22 10:00:00,33.95,34.12,33.95,34.0,100500.0,33.95,34.12,33.95,34.0,100500.0
2008-04-22 10:05:00,33.99,34.1,33.99,34.1,27200.0,33.99,34.1,33.99,34.1,27200.0
2008-04-22 10:10:00,34.1,34.21,34.09,34.14,38500.0,34.1,34.21,34.09,34.14,38500.0
2008-04-22 10:15:00,34.15,34.23,34.06,34.06,56200.0,34.15,34.23,34.06,34.06,56200.0
2008-04-22 10:20:00,34.06,34.07,33.96,33.96,39500.0,34.06,34.07,33.96,33.96,39500.0
2008-04-22 10:25:00,33.98,34.0,33.92,33.95,28700.0,33.98,34.0,33.92,33.95,28700.0
2008-04-22 10:30:00,33.93,34.0,33.93,33.95,47200.0,33.93,34.0,33.93,33.95,47200.0
2008-04-22 10:35:00,33.95,33.96,33.89,33.92,26900.0,33.95,33.96,33.89,33.92,26900.0
2008-04-22 10:40:00,33.92,34.04,33.9,33.97,30800.0,33.92,34.04,33.9,33.97,30800.0
2008-04-22 10:45:00,33.97,34.02,33.96,34.01,24700.0,33.97,34.02,33.96,34.01,24700.0
2008-04-22 10:50:00,34.01,34.07,34.0,34.07,27800.0,34.01,34.07,34.0,34.07,27800.0
2008-04-22 10:55:00,34.07,34.12,34.05,34.12,33800.0,34.07,34.12,34.05,34.12,33800.0
2008-04-22 11:00:00,34.13,34.13,34.08,34.08,29200.0,34.13,34.13,34.08,34.08,29200.0
2008-04-22 11:05:00,34.08,34.08,34.01,34.03,36400.0,34.08,34.08,34.01,34.03,36400.0
2008-04-22 11:10:00,34.02,34.06,34.01,34.05,24600.0,34.02,34.06,34.01,34.05,24600.0
2008-04-22 11:15:00,34.06,34.09,34.04,34.04,20200.0,34.06,34.09,34.04,34.04,20200.0
2008-04-22 11:20:00,34.05,34.06,34.01,34.03,23900.0,34.05,34.06,34.01,34.03,23900.0
2008-04-22 11:25:00,34.01,34.04,33.97,34.0,31500.0,34.01,34.04,33.97,34.0,31500.0
2008-04-22 11:30:00,34.0,34.01,33.95,33.95,24400.0,34.0,34.01,33.95,33.95,24400.0
2008-04-22 11:35:00,33.96,34.01,33.96,34.0,21100.0,33.96,34.01,33.96,34.0,21100.0
2008-04-22 11:40:00,34.0,34.02,33.93,33.96,104200.0,34.0,34.02,33.93,33.96,104200.0
2008-04-22 11:45:00,33.96,34.03,33.94,33.94,77900.0,33.96,34.03,33.94,33.94,77900.0
2008-04-22 11:50:00,33.94,33.95,33.82,33.85,40600.0,33.94,33.95,33.82,33.85,40600.0
2008-04-22 11:55:00,33.85,33.95,33.84,33.86,84200.0,33.85,33.95,33.84,33.86,84200.0
2008-04-22 12:00:00,33.86,33.86,33.8,33.81,38600.0,33.86,33.86,33.8,33.81,38600.0
2008-04-22 12:05:00,33.8,33.83,33.76,33.82,35000.0,33.8,33.83,33.76,33.82,35000.0
2008-04-22 12:10:00,33.81,33.86,33.81,33.84,26900.0,33.81,33.86,33.81,33.84,26900.0
2008-04-22 12:15:00,33.84,33.86,33.84,33.85,23000.0,33.84,33.86,33.84,33.85,23000.0
2008-04-22 12:20:00,33.85,33.89,33.84,33.85,51100.0,33.85,33.89,33.84,33.85,51100.0
2008-04-22 12:25:00,33.84,33.85,33.7,33.71,33800.0,33.84,33.85,33.7,33.71,33800.0
2008-04-22 12:30:00,33.71,33.79,33.7,33.7,54200.0,33.71,33.79,33.7,33.7,54200.0
2008-04-22 12:35:00,33.7,33.7,33.66,33.7,32300.0,33.7,33.7,33.66,33.7,32300.0
2008-04-22 12:40:00,33.68,33.71,33.68,33.68,14800.0,33.68,33.71,33.68,33.68,14800.0
2008-04-22 12:45:00,33.69,33.7,33.61,33.69,45500.0,33.69,33.7,33.61,33.69,45500.0
2008-04-22 12:50:00,33.68,33.73,33.65,33.72,51500.0,33.68,33.73,33.65,33.72,51500.0
2008-04-22 12:55:00,33.71,33.72,33.68,33.68,28700.0,33.71,33.72,33.68,33.68,28700.0
2008-04-22 13:00:00,33.69,33.74,33.68,33.69,24400.0,33.69,33.74,33.68,33.69,24400.0
2008-04-22 13:05:00,33.68,33.76,33.68,33.75,26700.0,33.68,33.76,33.68,33.75,26700.0
2008-04-22 13:10:00,33.75,33.8,33.75,33.78,29000.0,33.75,33.8,33.75,33.78,29000.0
2008-04-22 13:15:00,33.77,33.77,33.74,33.75,29600.0,33.77,33.77,33.74,33.75,29600.0
2008-04-22 13:20:00,33.75,33.77,33.73,33.74,36900.0,33.75,33.77,33.73,33.74,36900.0
2008-04-22 13:25:00,33.75,33.76,33.74,33.75,7500.0,33.75,33.76,33.74,33.75,7500.0
2008-04-22 13:30:00,33.75,33.77,33.73,33.77,23500.0,33.75,33.77,33.73,33.77,23500.0
2008-04-22 13:35:00,33.77,33.87,33.77,33.78,37300.0,33.77,33.87,33.77,33.78,37300.0
2008-04-22 13:40:00,33.79,33.8,33.73,33.76,25000.0,33.79,33.8,33.73,33.76,25000.0
2008-04-22 13:45:00,33.77,33.79,33.73,33.77,31900.0,33.77,33.79,33.73,33.77,31900.0
2008-04-22 13:50:00,33.77,33.88,33.76,33.88,13700.0,33.77,33.88,33.76,33.88,13700.0
2008-04-22 13:55:00,33.87,33.87,33.82,33.83,6700.0,33.87,33.87,33.82,33.83,6700.0
2008-04-22 14:00:00,33.82,33.83,33.77,33.81,24600.0,33.82,33.83,33.77,33.81,24600.0
2008-04-22 14:05:00,33.82,33.93,33.81,33.88,33700.0,33.82,33.93,33.81,33.88,33700.0
2008-04-22 14:10:00,33.87,33.89,33.83,33.86,22700.0,33.87,33.89,33.83,33.86,22700.0
2008-04-22 14:15:00,33.85,33.88,33.84,33.86,23600.0,33.85,33.88,33.84,33.86,23600.0
2008-04-22 14:20:00,33.85,34.01,33.84,33.99,32300.0,33.85,34.01,33.84,33.99,32300.0
2008-04-22 14:25:00,34.0,34.01,33.94,33.94,29400.0,34.0,34.01,33.94,33.94,29400.0
2008-04-22 14:30:00,33.94,33.98,33.94,33.97,34200.0,33.94,33.98,33.94,33.97,34200.0
2008-04-22 14:35:00,33.97,33.99,33.92,33.92,74400.0,33.97,33.99,33.92,33.92,74400.0
2008-04-22 14:40:00,33.92,33.95,33.88,33.9,41900.0,33.92,33.95,33.88,33.9,41900.0
2008-04-22 14:45:00,33.9,33.92,33.87,33.87,28800.0,33.9,33.92,33.87,33.87,28800.0
2008-04-22 14:50:00,33.87,33.89,33.83,33.88,46000.0,33.87,33.89,33.83,33.88,46000.0
2008-04-22 14:55:00,33.88,33.89,33.86,33.89,45400.0,33.88,33.89,33.86,33.89,45400.0
2008-04-22 15:00:00,33.88,34.01,33.87,34.01,98300.0,33.88,34.01,33.87,34.01,98300.0
2008-04-22 15:05:00,34.01,34.06,33.99,34.01,72000.0,34.01,34.06,33.99,34.01,72000.0
2008-04-22 15:10:00,34.02,34.04,33.94,33.98,53400.0,34.02,34.04,33.94,33.98,53400.0
2008-04-22 15:15:00,34.0,34.07,33.97,34.03,58600.0,34.0,34.07,33.97,34.03,58600.0
2008-04-22 15:20:00,34.02,34.03,33.97,33.97,45600.0,34.02,34.03,33.97,33.97,45600.0
2008-04-22 15:25:00,33.96,34.02,33.92,34.0,72400.0,33.96,34.02,33.92,34.0,72400.0
2008-04-22 15:30:00,34.0,34.01,33.92,33.92,74500.0,34.0,34.01,33.92,33.92,74500.0
2008-04-22 15:35:00,33.93,34.02,33.91,34.01,97600.0,33.93,34.02,33.91,34.01,97600.0
2008-04-22 15:40:00,34.02,34.16,34.01,34.16,71900.0,34.02,34.16,34.01,34.16,71900.0
2008-04-22 15:45:00,34.16,34.16,34.11,34.15,69300.0,34.16,34.16,34.11,34.15,69300.0
2008-04-22 15:50:00,34.14,34.15,34.06,34.13,137300.0,34.14,34.15,34.06,34.13,137300.0
2008-04-22 15:55:00,34.13,34.14,34.07,34.09,131000.0,34.13,34.14,34.07,34.09,131000.0
2008-04-23 09:30:00,33.96,34.27,33.71,34.14,90500.0,33.96,34.27,33.71,34.14,90500.0
2008-04-23 09:35:00,34.16,34.16,33.97,34.03,168800.0,34.16,34.16,33.97,34.03,168800.0
2008-04-23 09:40:00,34.04,34.09,33.94,34.05,194400.0,34.04,34.09,33.94,34.05,194400.0
2008-04-23 09:45:00,34.07,34.08,33.97,34.05,145400.0,34.07,34.08,33.97,34.05,145400.0
2008-04-23 09:50:00,34.05,34.05,33.86,33.88,125400.0,34.05,34.05,33.86,33.88,125400.0
2008-04-23 09:55:00,33.87,33.9,33.8,33.8,214600.0,33.87,33.9,33.8,33.8,214600.0
2008-04-23 10:00:00,33.8,33.83,33.65,33.82,127100.0,33.8,33.83,33.65,33.82,127100.0
2008-04-23 10:05:00,33.82,33.82,33.68,33.68,64000.0,33.82,33.82,33.68,33.68,64000.0
2008-04-23 10:10:00,33.68,33.75,33.65,33.75,61000.0,33.68,33.75,33.65,33.75,61000.0
2008-04-23 10:15:00,33.75,33.81,33.75,33.81,68700.0,33.75,33.81,33.75,33.81,68700.0
2008-04-23 10:20:00,33.81,33.97,33.81,33.96,95200.0,33.81,33.97,33.81,33.96,95200.0
2008-04-23 10:25:00,33.97,34.29,33.97,34.18,142800.0,33.97,34.29,33.97,34.18,142800.0
2008-04-23 10:30:00,34.18,34.21,34.0,34.13,156800.0,34.18,34.21,34.0,34.13,156800.0
2008-04-23 10:35:00,34.12,34.25,34.12,34.21,67400.0,34.12,34.25,34.12,34.21,67400.0
2008-04-23 10:40:00,34.21,34.29,34.21,34.28,50500.0,34.21,34.29,34.21,34.28,50500.0
2008-04-23 10:45:00,34.28,34.29,34.22,34.22,51200.0,34.28,34.29,34.22,34.22,51200.0
2008-04-23 10:50:00,34.25,34.26,34.18,34.25,60300.0,34.25,34.26,34.18,34.25,60300.0
2008-04-23 10:55:00,34.26,34.3,34.24,34.24,33000.0,34.26,34.3,34.24,34.24,33000.0
2008-04-23 11:00:00,34.25,34.25,34.19,34.2,25900.0,34.25,34.25,34.19,34.2,25900.0
2008-04-23 11:05:00,34.2,34.36,34.2,34.36,54700.0,34.2,34.36,34.2,34.36,54700.0
2008-04-23 11:10:00,34.36,34.51,34.36,34.5,87300.0,34.36,34.51,34.36,34.5,87300.0
2008-04-23 11:15:00,34.51,34.67,34.5,34.67,120700.0,34.51,34.67,34.5,34.67,120700.0
2008-04-23 11:20:00,34.66,34.83,34.64,34.81,120600.0,34.66,34.83,34.64,34.81,120600.0
2008-04-23 11:25:00,34.82,34.95,34.8,34.82,58000.0,34.82,34.95,34.8,34.82,58000.0
2008-04-23 11:30:00,34.81,35.01,34.81,34.96,92400.0,34.81,35.01,34.81,34.96,92400.0
2008-04-23 11:35:00,34.95,34.95,34.86,34.88,77600.0,34.95,34.95,34.86,34.88,77600.0
2008-04-23 11:40:00,34.86,34.94,34.86,34.93,33700.0,34.86,34.94,34.86,34.93,33700.0
2008-04-23 11:45:00,34.93,34.99,34.92,34.94,38900.0,34.93,34.99,34.92,34.94,38900.0
2008-04-23 11:50:00,34.94,34.97,34.92,34.95,24000.0,34.94,34.97,34.92,34.95,24000.0
2008-04-23 11:55:00,34.95,35.07,34.95,35.02,101000.0,34.95,35.07,34.95,35.02,101000.0
2008-04-23 12:00:00,35.03,35.05,34.86,34.93,84100.0,35.03,35.05,34.86,34.93,84100.0
2008-04-23 12:05:00,34.93,34.93,34.84,34.89,130800.0,34.93,34.93,34.84,34.89,130800.0
2008-04-23 12:10:00,34.89,34.97,34.88,34.9,75700.0,34.89,34.97,34.88,34.9,75700.0
2008-04-23 12:15:00,34.9,34.94,34.89,34.92,20300.0,34.9,34.94,34.89,34.92,20300.0
2008-04-23 12:20:00,34.93,34.93,34.85,34.89,79400.0,34.93,34.93,34.85,34.89,79400.0
2008-04-23 12:25:00,34.89,34.98,34.89,34.92,47900.0,34.89,34.98,34.89,34.92,47900.0
2008-04-23 12:30:00,34.91,34.93,34.85,34.88,78900.0,34.91,34.93,34.85,34.88,78900.0
2008-04-23 12:35:00,34.88,34.92,34.86,34.91,58100.0,34.88,34.92,34.86,34.91,58100.0
2008-04-23 12:40:00,34.91,34.93,34.86,34.87,58100.0,34.91,34.93,34.86,34.87,58100.0
2008-04-23 12:45:00,34.87,34.87,34.85,34.86,31300.0,34.87,34.87,34.85,34.86,31300.0
2008-04-23 12:50:00,34.87,35.0,34.86,35.0,48900.0,34.87,35.0,34.86,35.0,48900.0
2008-04-23 12:55:00,34.99,35.03,34.99,35.01,48100.0,34.99,35.03,34.99,35.01,48100.0
2008-04-23 13:00:00,35.0,35.1,35.0,35.04,71000.0,35.0,35.1,35.0,35.04,71000.0
2008-04-23 13:05:00,35.05,35.35,35.0,35.35,208700.0,35.05,35.35,35.0,35.35,208700.0
2008-04-23 13:10:00,35.35,35.6,35.31,35.54,117900.0,35.35,35.6,35.31,35.54,117900.0
2008-04-23 13:15:00,35.54,35.56,35.48,35.49,52500.0,35.54,35.56,35.48,35.49,52500.0
2008-04-23 13:20:00,35.48,35.57,35.48,35.56,58300.0,35.48,35.57,35.48,35.56,58300.0
2008-04-23 13:25:00,35.55,35.55,35.48,35.55,97900.0,35.55,35.55,35.48,35.55,97900.0
2008-04-23 13:30:00,35.55,35.55,35.38,35.39,73700.0,35.55,35.55,35.38,35.39,73700.0
2008-04-23 13:35:00,35.38,35.4,35.33,35.38,43300.0,35.38,35.4,35.33,35.38,43300.0
2008-04-23 13:40:00,35.39,35.5,35.38,35.48,77500.0,35.39,35.5,35.38,35.48,77500.0
2008-04-23 13:45:00,35.48,35.56,35.47,35.51,31000.0,35.48,35.56,35.47,35.51,31000.0
2008-04-23 13:50:00,35.52,35.56,35.5,35.56,18200.0,35.52,35.56,35.5,35.56,18200.0
2008-04-23 13:55:00,35.55,35.55,35.49,35.52,13000.0,35.55,35.55,35.49,35.52,13000.0
2008-04-23 14:00:00,35.51,35.52,35.46,35.49,44700.0,35.51,35.52,35.46,35.49,44700.0
2008-04-23 14:05:00,35.5,35.51,35.48,35.48,46900.0,35.5,35.51,35.48,35.48,46900.0
2008-04-23 14:10:00,35.48,35.51,35.48,35.5,29600.0,35.48,35.51,35.48,35.5,29600.0
2008-04-23 14:15:00,35.5,35.51,35.48,35.5,29300.0,35.5,35.51,35.48,35.5,29300.0
2008-04-23 14:20:00,35.5,35.51,35.44,35.47,52900.0,35.5,35.51,35.44,35.47,52900.0
2008-04-23 14:25:00,35.46,35.51,35.4,35.5,48500.0,35.46,35.51,35.4,35.5,48500.0
2008-04-23 14:30:00,35.5,35.58,35.49,35.55,32900.0,35.5,35.58,35.49,35.55,32900.0
2008-04-23 14:35:00,35.56,35.56,35.45,35.49,41100.0,35.56,35.56,35.45,35.49,41100.0
2008-04-23 14:40:00,35.49,35.56,35.45,35.56,61100.0,35.49,35.56,35.45,35.56,61100.0
2008-04-23 14:45:00,35.55,35.58,35.54,35.57,65900.0,35.55,35.58,35.54,35.57,65900.0
2008-04-23 14:50:00,35.57,35.77,35.57,35.76,114900.0,35.57,35.77,35.57,35.76,114900.0
2008-04-23 14:55:00,35.77,35.77,35.7,35.72,62500.0,35.77,35.77,35.7,35.72,62500.0
2008-04-23 15:00:00,35.72,35.83,35.7,35.8,55100.0,35.72,35.83,35.7,35.8,55100.0
2008-04-23 15:05:00,35.82,35.88,35.76,35.88,73400.0,35.82,35.88,35.76,35.88,73400.0
2008-04-23 15:10:00,35.88,36.0,35.83,35.95,115300.0,35.88,36.0,35.83,35.95,115300.0
2008-04-23 15:15:00,35.95,35.95,35.84,35.84,113300.0,35.95,35.95,35.84,35.84,113300.0
2008-04-23 15:20:00,35.84,35.84,35.72,35.74,85900.0,35.84,35.84,35.72,35.74,85900.0
2008-04-23 15:25:00,35.74,35.75,35.49,35.55,135400.0,35.74,35.75,35.49,35.55,135400.0
2008-04-23 15:30:00,35.56,35.56,35.51,35.53,65300.0,35.56,35.56,35.51,35.53,65300.0
2008-04-23 15:35:00,35.53,35.54,35.41,35.54,175900.0,35.53,35.54,35.41,35.54,175900.0
2008-04-23 15:40:00,35.53,35.54,35.45,35.51,109700.0,35.53,35.54,35.45,35.51,109700.0
2008-04-23 15:45:00,35.51,35.51,35.42,35.48,181000.0,35.51,35.51,35.42,35.48,181000.0
2008-04-23 15:50:00,35.49,35.6,35.49,35.53,88800.0,35.49,35.6,35.49,35.53,88800.0
2008-04-23 15:55:00,35.54,35.56,35.51,35.55,191100.0,35.54,35.56,35.51,35.55,191100.0
2008-04-24 09:30:00,37.41,37.78,37.26,37.7,266300.0,37.41,37.78,37.26,37.7,266300.0
2008-04-24 09:35:00,37.69,37.69,36.98,37.07,305500.0,37.69,37.69,36.98,37.07,305500.0
2008-04-24 09:40:00,37.05,37.05,36.53,36.73,166900.0,37.05,37.05,36.53,36.73,166900.0
2008-04-24 09:45:00,36.72,37.06,36.71,37.03,135100.0,36.72,37.06,36.71,37.03,135100.0
2008-04-24 09:50:00,37.03,37.15,36.9,37.06,121700.0,37.03,37.15,36.9,37.06,121700.0
2008-04-24 09:55:00,37.06,37.19,37.06,37.09,72400.0,37.06,37.19,37.06,37.09,72400.0
2008-04-24 10:00:00,37.07,37.15,36.98,37.1,132700.0,37.07,37.15,36.98,37.1,132700.0
2008-04-24 10:05:00,37.08,37.14,37.03,37.1,64600.0,37.08,37.14,37.03,37.1,64600.0
2008-04-24 10:10:00,37.1,37.42,37.09,37.22,145800.0,37.1,37.42,37.09,37.22,145800.0
2008-04-24 10:15:00,37.23,37.41,37.15,37.36,54900.0,37.23,37.41,37.15,37.36,54900.0
2008-04-24 10:20:00,37.33,37.33,37.08,37.18,41200.0,37.33,37.33,37.08,37.18,41200.0
2008-04-24 10:25:00,37.18,37.2,37.1,37.16,36800.0,37.18,37.2,37.1,37.16,36800.0
2008-04-24 10:30:00,37.15,37.16,37.03,37.05,50000.0,37.15,37.16,37.03,37.05,50000.0
2008-04-24 10:35:00,37.04,37.12,36.95,37.09,42000.0,37.04,37.12,36.95,37.09,42000.0
2008-04-24 10:40:00,37.09,37.22,37.01,37.07,108600.0,37.09,37.22,37.01,37.07,108600.0
2008-04-24 10:45:00,37.07,37.08,36.95,36.97,51500.0,37.07,37.08,36.95,36.97,51500.0
2008-04-24 10:50:00,36.96,37.05,36.95,37.03,23200.0,36.96,37.05,36.95,37.03,23200.0
2008-04-24 10:55:00,37.02,37.02,36.85,36.87,83100.0,37.02,37.02,36.85,36.87,83100.0
2008-04-24 11:00:00,36.87,37.25,36.86,37.17,112800.0,36.87,37.25,36.86,37.17,112800.0
2008-04-24 11:05:00,37.17,37.23,37.16,37.19,58200.0,37.17,37.23,37.16,37.19,58200.0
2008-04-24 11:10:00,37.17,37.26,37.15,37.23,49300.0,37.17,37.26,37.15,37.23,49300.0
2008-04-24 11:15:00,37.22,37.34,37.19,37.22,53900.0,37.22,37.34,37.19,37.22,53900.0
2008-04-24 11:20:00,37.21,37.25,37.2,37.23,32400.0,37.21,37.25,37.2,37.23,32400.0
2008-04-24 11:25:00,37.22,37.27,37.19,37.24,38300.0,37.22,37.27,37.19,37.24,38300.0
2008-04-24 11:30:00,37.23,37.36,37.23,37.34,24000.0,37.23,37.36,37.23,37.34,24000.0
2008-04-24 11:35:00,37.35,37.53,37.35,37.42,39600.0,37.35,37.53,37.35,37.42,39600.0
2008-04-24 11:40:00,37.42,37.54,37.42,37.5,25200.0,37.42,37.54,37.42,37.5,25200.0
2008-04-24 11:45:00,37.52,37.75,37.5,37.71,87600.0,37.52,37.75,37.5,37.71,87600.0
2008-04-24 11:50:00,37.7,37.77,37.65,37.68,46500.0,37.7,37.77,37.65,37.68,46500.0
2008-04-24 11:55:00,37.68,37.73,37.52,37.56,65300.0,37.68,37.73,37.52,37.56,65300.0
2008-04-24 12:00:00,37.57,37.77,37.57,37.76,31500.0,37.57,37.77,37.57,37.76,31500.0
2008-04-24 12:05:00,37.77,37.87,37.74,37.81,42800.0,37.77,37.87,37.74,37.81,42800.0
2008-04-24 12:10:00,37.8,37.85,37.78,37.81,54500.0,37.8,37.85,37.78,37.81,54500.0
2008-04-24 12:15:00,37.81,37.86,37.8,37.86,85600.0,37.81,37.86,37.8,37.86,85600.0
2008-04-24 12:20:00,37.85,37.89,37.81,37.84,30200.0,37.85,37.89,37.81,37.84,30200.0
2008-04-24 12:25:00,37.84,37.86,37.61,37.72,47800.0,37.84,37.86,37.61,37.72,47800.0
2008-04-24 12:30:00,37.72,37.73,37.63,37.65,41100.0,37.72,37.73,37.63,37.65,41100.0
2008-04-24 12:35:00,37.64,37.69,37.61,37.69,25600.0,37.64,37.69,37.61,37.69,25600.0
2008-04-24 12:40:00,37.69,37.82,37.69,37.75,25300.0,37.69,37.82,37.69,37.75,25300.0
2008-04-24 12:45:00,37.74,37.77,37.68,37.71,22200.0,37.74,37.77,37.68,37.71,22200.0
2008-04-24 12:50:00,37.71,37.72,37.58,37.63,23500.0,37.71,37.72,37.58,37.63,23500.0
2008-04-24 12:55:00,37.62,37.63,37.53,37.54,51800.0,37.62,37.63,37.53,37.54,51800.0
2008-04-24 13:00:00,37.55,37.72,37.55,37.67,40900.0,37.55,37.72,37.55,37.67,40900.0
2008-04-24 13:05:00,37.71,37.74,37.64,37.64,22000.0,37.71,37.74,37.64,37.64,22000.0
2008-04-24 13:10:00,37.64,37.64,37.58,37.59,17200.0,37.64,37.64,37.58,37.59,17200.0
2008-04-24 13:15:00,37.58,37.63,37.56,37.6,25000.0,37.58,37.63,37.56,37.6,25000.0
2008-04-24 13:20:00,37.59,37.65,37.57,37.62,31200.0,37.59,37.65,37.57,37.62,31200.0
2008-04-24 13:25:00,37.6,37.68,37.56,37.66,18200.0,37.6,37.68,37.56,37.66,18200.0
2008-04-24 13:30:00,37.65,37.7,37.64,37.68,25900.0,37.65,37.7,37.64,37.68,25900.0
2008-04-24 13:35:00,37.68,37.68,37.53,37.57,30500.0,37.68,37.68,37.53,37.57,30500.0
2008-04-24 13:40:00,37.58,37.65,37.57,37.62,8700.0,37.58,37.65,37.57,37.62,8700.0
2008-04-24 13:45:00,37.64,37.74,37.6,37.72,18600.0,37.64,37.74,37.6,37.72,18600.0
2008-04-24 13:50:00,37.72,37.72,37.6,37.66,13900.0,37.72,37.72,37.6,37.66,13900.0
2008-04-24 13:55:00,37.63,37.78,37.61,37.77,32600.0,37.63,37.78,37.61,37.77,32600.0
2008-04-24 14:00:00,37.76,37.8,37.7,37.76,40400.0,37.76,37.8,37.7,37.76,40400.0
2008-04-24 14:05:00,37.76,37.81,37.76,37.8,38400.0,37.76,37.81,37.76,37.8,38400.0
2008-04-24 14:10:00,37.8,37.82,37.78,37.8,21400.0,37.8,37.82,37.78,37.8,21400.0
2008-04-24 14:15:00,37.81,37.99,37.8,37.97,60800.0,37.81,37.99,37.8,37.97,60800.0
2008-04-24 14:20:00,37.97,37.97,37.94,37.97,18800.0,37.97,37.97,37.94,37.97,18800.0
2008-04-24 14:25:00,37.97,37.99,37.88,37.98,36400.0,37.97,37.99,37.88,37.98,36400.0
2008-04-24 14:30:00,37.99,38.05,37.97,38.05,115300.0,37.99,38.05,37.97,38.05,115300.0
2008-04-24 14:35:00,38.04,38.05,37.89,37.91,49300.0,38.04,38.05,37.89,37.91,49300.0
2008-04-24 14:40:00,37.91,37.95,37.89,37.95,28500.0,37.91,37.95,37.89,37.95,28500.0
2008-04-24 14:45:00,37.95,38.04,37.94,37.98,52900.0,37.95,38.04,37.94,37.98,52900.0
2008-04-24 14:50:00,37.97,37.97,37.82,37.86,80200.0,37.97,37.97,37.82,37.86,80200.0
2008-04-24 14:55:00,37.84,37.92,37.77,37.91,72600.0,37.84,37.92,37.77,37.91,72600.0
2008-04-24 15:00:00,37.91,37.98,37.91,37.95,50900.0,37.91,37.98,37.91,37.95,50900.0
2008-04-24 15:05:00,37.95,38.03,37.94,37.99,40300.0,37.95,38.03,37.94,37.99,40300.0
2008-04-24 15:10:00,38.0,38.0,37.96,37.97,34600.0,38.0,38.0,37.96,37.97,34600.0
2008-04-24 15:15:00,37.98,37.98,37.83,37.86,50700.0,37.98,37.98,37.83,37.86,50700.0
2008-04-24 15:20:00,37.85,37.93,37.8,37.8,39800.0,37.85,37.93,37.8,37.8,39800.0
2008-04-24 15:25:00,37.8,37.85,37.79,37.8,59600.0,37.8,37.85,37.79,37.8,59600.0
2008-04-24 15:30:00,37.79,38.0,37.71,37.76,91500.0,37.79,38.0,37.71,37.76,91500.0
2008-04-24 15:35:00,37.76,37.78,37.66,37.67,75900.0,37.76,37.78,37.66,37.67,75900.0
2008-04-24 15:40:00,37.66,37.67,37.48,37.51,123500.0,37.66,37.67,37.48,37.51,123500.0
2008-04-24 15:45:00,37.51,37.58,37.48,37.5,104100.0,37.51,37.58,37.48,37.5,104100.0
2008-04-24 15:50:00,37.51,37.6,37.5,37.59,86500.0,37.51,37.6,37.5,37.59,86500.0
2008-04-24 15:55:00,37.58,37.6,37.51,37.51,191400.0,37.58,37.6,37.51,37.51,191400.0
2008-04-25 09:30:00,37.77,37.77,37.5,37.52,62300.0,37.77,37.77,37.5,37.52,62300.0
2008-04-25 09:35:00,37.57,37.68,37.5,37.65,26700.0,37.57,37.68,37.5,37.65,26700.0
2008-04-25 09:40:00,37.63,37.67,37.51,37.53,37100.0,37.63,37.67,37.51,37.53,37100.0
2008-04-25 09:45:00,37.52,37.58,37.46,37.48,70500.0,37.52,37.58,37.46,37.48,70500.0
2008-04-25 09:50:00,37.48,37.55,37.42,37.55,34100.0,37.48,37.55,37.42,37.55,34100.0
2008-04-25 09:55:00,37.56,37.73,37.48,37.67,70800.0,37.56,37.73,37.48,37.67,70800.0
2008-04-25 10:00:00,37.67,37.7,37.5,37.65,49500.0,37.67,37.7,37.5,37.65,49500.0
2008-04-25 10:05:00,37.66,37.91,37.64,37.85,64500.0,37.66,37.91,37.64,37.85,64500.0
2008-04-25 10:10:00,37.84,37.85,37.67,37.69,29700.0,37.84,37.85,37.67,37.69,29700.0
2008-04-25 10:15:00,37.69,37.78,37.66,37.75,33400.0,37.69,37.78,37.66,37.75,33400.0
2008-04-25 10:20:00,37.75,37.93,37.73,37.86,46100.0,37.75,37.93,37.73,37.86,46100.0
2008-04-25 10:25:00,37.85,37.9,37.81,37.86,32900.0,37.85,37.9,37.81,37.86,32900.0
2008-04-25 10:30:00,37.86,37.9,37.84,37.9,35900.0,37.86,37.9,37.84,37.9,35900.0
2008-04-25 10:35:00,37.89,37.92,37.74,37.74,41800.0,37.89,37.92,37.74,37.74,41800.0
2008-04-25 10:40:00,37.76,37.86,37.71,37.81,44600.0,37.76,37.86,37.71,37.81,44600.0
2008-04-25 10:45:00,37.8,37.84,37.74,37.77,27400.0,37.8,37.84,37.74,37.77,27400.0
2008-04-25 10:50:00,37.77,37.89,37.76,37.86,33500.0,37.77,37.89,37.76,37.86,33500.0
2008-04-25 10:55:00,37.86,37.89,37.83,37.86,40000.0,37.86,37.89,37.83,37.86,40000.0
2008-04-25 11:00:00,37.87,37.94,37.83,37.83,67300.0,37.87,37.94,37.83,37.83,67300.0
2008-04-25 11:05:00,37.83,37.85,37.72,37.73,52800.0,37.83,37.85,37.72,37.73,52800.0
2008-04-25 11:10:00,37.72,37.76,37.43,37.5,70500.0,37.72,37.76,37.43,37.5,70500.0
2008-04-25 11:15:00,37.5,37.53,37.44,37.48,48900.0,37.5,37.53,37.44,37.48,48900.0
2008-04-25 11:20:00,37.5,37.51,37.45,37.51,34800.0,37.5,37.51,37.45,37.51,34800.0
2008-04-25 11:25:00,37.51,37.63,37.5,37.6,25600.0,37.51,37.63,37.5,37.6,25600.0
2008-04-25 11:30:00,37.61,37.68,37.61,37.65,16800.0,37.61,37.68,37.61,37.65,16800.0
2008-04-25 11:35:00,37.66,37.69,37.64,37.65,21300.0,37.66,37.69,37.64,37.65,21300.0
2008-04-25 11:40:00,37.65,37.71,37.64,37.69,12300.0,37.65,37.71,37.64,37.69,12300.0
2008-04-25 11:45:00,37.69,37.74,37.69,37.74,14900.0,37.69,37.74,37.69,37.74,14900.0
2008-04-25 11:50:00,37.74,37.8,37.74,37.79,24100.0,37.74,37.8,37.74,37.79,24100.0
2008-04-25 11:55:00,37.8,37.86,37.79,37.83,27800.0,37.8,37.86,37.79,37.83,27800.0
2008-04-25 12:00:00,37.81,37.82,37.76,37.76,31500.0,37.81,37.82,37.76,37.76,31500.0
2008-04-25 12:05:00,37.76,37.85,37.76,37.81,20300.0,37.76,37.85,37.76,37.81,20300.0
2008-04-25 12:10:00,37.81,37.88,37.81,37.88,15900.0,37.81,37.88,37.81,37.88,15900.0
2008-04-25 12:15:00,37.86,37.89,37.84,37.88,17500.0,37.86,37.89,37.84,37.88,17500.0
2008-04-25 12:20:00,37.87,37.94,37.87,37.88,25700.0,37.87,37.94,37.87,37.88,25700.0
2008-04-25 12:25:00,37.88,37.96,37.88,37.96,10800.0,37.88,37.96,37.88,37.96,10800.0
2008-04-25 12:30:00,37.96,37.96,37.85,37.86,17900.0,37.96,37.96,37.85,37.86,17900.0
2008-04-25 12:35:00,37.86,37.91,37.86,37.91,18900.0,37.86,37.91,37.86,37.91,18900.0
2008-04-25 12:40:00,37.92,37.92,37.89,37.9,14400.0,37.92,37.92,37.89,37.9,14400.0
2008-04-25 12:45:00,37.9,37.98,37.9,37.96,17600.0,37.9,37.98,37.9,37.96,17600.0
2008-04-25 12:50:00,37.95,38.06,37.93,38.01,52300.0,37.95,38.06,37.93,38.01,52300.0
2008-04-25 12:55:00,38.0,38.01,37.96,38.0,23200.0,38.0,38.01,37.96,38.0,23200.0
2008-04-25 13:00:00,38.0,38.15,38.0,38.13,28000.0,38.0,38.15,38.0,38.13,28000.0
2008-04-25 13:05:00,38.14,38.17,38.08,38.1,29500.0,38.14,38.17,38.08,38.1,29500.0
2008-04-25 13:10:00,38.09,38.13,38.08,38.09,24800.0,38.09,38.13,38.08,38.09,24800.0
2008-04-25 13:15:00,38.09,38.11,38.08,38.1,19300.0,38.09,38.11,38.08,38.1,19300.0
2008-04-25 13:20:00,38.09,38.17,38.09,38.15,28900.0,38.09,38.17,38.09,38.15,28900.0
2008-04-25 13:25:00,38.14,38.23,38.14,38.21,50600.0,38.14,38.23,38.14,38.21,50600.0
2008-04-25 13:30:00,38.22,38.28,38.2,38.26,54400.0,38.22,38.28,38.2,38.26,54400.0
2008-04-25 13:35:00,38.26,38.35,38.26,38.35,34900.0,38.26,38.35,38.26,38.35,34900.0
2008-04-25 13:40:00,38.35,38.42,38.34,38.41,63100.0,38.35,38.42,38.34,38.41,63100.0
2008-04-25 13:45:00,38.41,38.44,38.3,38.3,41000.0,38.41,38.44,38.3,38.3,41000.0
2008-04-25 13:50:00,38.3,38.35,38.3,38.31,22600.0,38.3,38.35,38.3,38.31,22600.0
2008-04-25 13:55:00,38.31,38.5,38.3,38.5,48300.0,38.31,38.5,38.3,38.5,48300.0
2008-04-25 14:00:00,38.48,38.5,38.39,38.49,44700.0,38.48,38.5,38.39,38.49,44700.0
2008-04-25 14:05:00,38.48,38.51,38.47,38.49,36800.0,38.48,38.51,38.47,38.49,36800.0
2008-04-25 14:10:00,38.49,38.5,38.46,38.47,21700.0,38.49,38.5,38.46,38.47,21700.0
2008-04-25 14:15:00,38.47,38.51,38.44,38.5,24200.0,38.47,38.51,38.44,38.5,24200.0
2008-04-25 14:20:00,38.5,38.52,38.46,38.48,48900.0,38.5,38.52,38.46,38.48,48900.0
2008-04-25 14:25:00,38.47,38.51,38.45,38.5,32200.0,38.47,38.51,38.45,38.5,32200.0
2008-04-25 14:30:00,38.5,38.72,38.5,38.67,167500.0,38.5,38.72,38.5,38.67,167500.0
2008-04-25 14:35:00,38.68,38.79,38.68,38.75,77700.0,38.68,38.79,38.68,38.75,77700.0
2008-04-25 14:40:00,38.75,38.9,38.72,38.86,130100.0,38.75,38.9,38.72,38.86,130100.0
2008-04-25 14:45:00,38.86,38.97,38.86,38.97,131700.0,38.86,38.97,38.86,38.97,131700.0
2008-04-25 14:50:00,38.97,39.11,38.96,39.1,173000.0,38.97,39.11,38.96,39.1,173000.0
2008-04-25 14:55:00,39.1,39.18,39.08,39.13,98900.0,39.1,39.18,39.08,39.13,98900.0
2008-04-25 15:00:00,39.13,39.21,39.08,39.21,243900.0,39.13,39.21,39.08,39.21,243900.0
2008-04-25 15:05:00,39.21,39.28,39.13,39.23,176900.0,39.21,39.28,39.13,39.23,176900.0
2008-04-25 15:10:00,39.23,39.31,39.22,39.29,135100.0,39.23,39.31,39.22,39.29,135100.0
2008-04-25 15:15:00,39.3,39.45,39.3,39.36,95000.0,39.3,39.45,39.3,39.36,95000.0
2008-04-25 15:20:00,39.36,39.5,39.34,39.43,131400.0,39.36,39.5,39.34,39.43,131400.0
2008-04-25 15:25:00,39.43,39.43,39.34,39.34,57300.0,39.43,39.43,39.34,39.34,57300.0
2008-04-25 15:30:00,39.34,39.41,39.33,39.35,111600.0,39.34,39.41,39.33,39.35,111600.0
2008-04-25 15:35:00,39.35,39.37,39.29,39.31,103700.0,39.35,39.37,39.29,39.31,103700.0
2008-04-25 15:40:00,39.31,39.39,39.3,39.36,179500.0,39.31,39.39,39.3,39.36,179500.0
2008-04-25 15:45:00,39.36,39.38,39.35,39.35,113600.0,39.36,39.38,39.35,39.35,113600.0
2008-04-25 15:50:00,39.35,39.41,39.28,39.38,312600.0,39.35,39.41,39.28,39.38,312600.0
2008-04-25 15:55:00,39.38,39.47,39.38,39.43,281900.0,39.38,39.47,39.38,39.43,281900.0
2008-04-28 09:30:00,39.39,39.6,39.28,39.56,72000.0,39.39,39.6,39.28,39.56,72000.0
2008-04-28 09:35:00,39.54,39.58,39.31,39.41,62100.0,39.54,39.58,39.31,39.41,62100.0
2008-04-28 09:40:00,39.42,39.42,39.05,39.09,70300.0,39.42,39.42,39.05,39.09,70300.0
2008-04-28 09:45:00,39.08,39.12,39.03,39.12,96900.0,39.08,39.12,39.03,39.12,96900.0
2008-04-28 09:50:00,39.12,39.26,39.12,39.24,190500.0,39.12,39.26,39.12,39.24,190500.0
2008-04-28 09:55:00,39.24,39.25,39.0,39.12,68500.0,39.24,39.25,39.0,39.12,68500.0
2008-04-28 10:00:00,39.11,39.12,38.99,39.02,57100.0,39.11,39.12,38.99,39.02,57100.0
2008-04-28 10:05:00,39.0,39.19,39.0,39.11,92400.0,39.0,39.19,39.0,39.11,92400.0
2008-04-28 10:10:00,39.09,39.31,39.09,39.31,66100.0,39.09,39.31,39.09,39.31,66100.0
2008-04-28 10:15:00,39.31,39.31,39.16,39.21,42700.0,39.31,39.31,39.16,39.21,42700.0
2008-04-28 10:20:00,39.2,39.29,39.19,39.23,56400.0,39.2,39.29,39.19,39.23,56400.0
2008-04-28 10:25:00,39.24,39.35,39.23,39.3,44900.0,39.24,39.35,39.23,39.3,44900.0
2008-04-28 10:30:00,39.34,39.41,39.3,39.31,44800.0,39.34,39.41,39.3,39.31,44800.0
2008-04-28 10:35:00,39.32,39.33,39.19,39.22,34600.0,39.32,39.33,39.19,39.22,34600.0
2008-04-28 10:40:00,39.22,39.23,39.14,39.16,35200.0,39.22,39.23,39.14,39.16,35200.0
2008-04-28 10:45:00,39.16,39.19,39.14,39.15,71700.0,39.16,39.19,39.14,39.15,71700.0
2008-04-28 10:50:00,39.15,39.22,39.12,39.22,55900.0,39.15,39.22,39.12,39.22,55900.0
2008-04-28 10:55:00,39.22,39.27,39.15,39.18,42200.0,39.22,39.27,39.15,39.18,42200.0
2008-04-28 11:00:00,39.19,39.27,39.18,39.23,32800.0,39.19,39.27,39.18,39.23,32800.0
2008-04-28 11:05:00,39.23,39.24,39.1,39.13,24800.0,39.23,39.24,39.1,39.13,24800.0
2008-04-28 11:10:00,39.13,39.15,39.01,39.04,32200.0,39.13,39.15,39.01,39.04,32200.0
2008-04-28 11:15:00,39.04,39.08,38.91,38.91,36200.0,39.04,39.08,38.91,38.91,36200.0
2008-04-28 11:20:00,38.92,38.97,38.81,38.82,82900.0,38.92,38.97,38.81,38.82,82900.0
2008-04-28 11:25:00,38.82,38.83,38.76,38.79,43400.0,38.82,38.83,38.76,38.79,43400.0
2008-04-28 11:30:00,38.79,38.85,38.76,38.83,30300.0,38.79,38.85,38.76,38.83,30300.0
2008-04-28 11:35:00,38.83,38.84,38.7,38.83,36100.0,38.83,38.84,38.7,38.83,36100.0
2008-04-28 11:40:00,38.81,38.83,38.8,38.8,15200.0,38.81,38.83,38.8,38.8,15200.0
2008-04-28 11:45:00,38.8,38.87,38.78,38.78,40300.0,38.8,38.87,38.78,38.78,40300.0
2008-04-28 11:50:00,38.78,38.8,38.73,38.74,32900.0,38.78,38.8,38.73,38.74,32900.0
2008-04-28 11:55:00,38.74,38.76,38.63,38.63,31400.0,38.74,38.76,38.63,38.63,31400.0
2008-04-28 12:00:00,38.63,38.73,38.6,38.72,26100.0,38.63,38.73,38.6,38.72,26100.0
2008-04-28 12:05:00,38.72,38.72,38.67,38.71,16200.0,38.72,38.72,38.67,38.71,16200.0
2008-04-28 12:10:00,38.71,38.81,38.71,38.8,29200.0,38.71,38.81,38.71,38.8,29200.0
2008-04-28 12:15:00,38.81,38.82,38.76,38.82,56700.0,38.81,38.82,38.76,38.82,56700.0
2008-04-28 12:20:00,38.81,38.85,38.81,38.81,18900.0,38.81,38.85,38.81,38.81,18900.0
2008-04-28 12:25:00,38.81,38.85,38.77,38.85,19800.0,38.81,38.85,38.77,38.85,19800.0
2008-04-28 12:30:00,38.84,38.85,38.82,38.82,16600.0,38.84,38.85,38.82,38.82,16600.0
2008-04-28 12:35:00,38.83,38.83,38.82,38.83,16100.0,38.83,38.83,38.82,38.83,16100.0
2008-04-28 12:40:00,38.82,38.83,38.8,38.81,18800.0,38.82,38.83,38.8,38.81,18800.0
2008-04-28 12:45:00,38.81,38.81,38.74,38.75,22300.0,38.81,38.81,38.74,38.75,22300.0
2008-04-28 12:50:00,38.74,38.76,38.68,38.72,49500.0,38.74,38.76,38.68,38.72,49500.0
2008-04-28 12:55:00,38.72,38.73,38.69,38.69,14900.0,38.72,38.73,38.69,38.69,14900.0
2008-04-28 13:00:00,38.69,38.69,38.65,38.67,16900.0,38.69,38.69,38.65,38.67,16900.0
2008-04-28 13:05:00,38.67,38.8,38.66,38.79,23100.0,38.67,38.8,38.66,38.79,23100.0
2008-04-28 13:10:00,38.79,38.82,38.77,38.8,16600.0,38.79,38.82,38.77,38.8,16600.0
2008-04-28 13:15:00,38.79,38.8,38.71,38.73,26300.0,38.79,38.8,38.71,38.73,26300.0
2008-04-28 13:20:00,38.73,38.78,38.71,38.77,15500.0,38.73,38.78,38.71,38.77,15500.0
2008-04-28 13:25:00,38.77,38.8,38.75,38.8,16900.0,38.77,38.8,38.75,38.8,16900.0
2008-04-28 13:30:00,38.8,38.88,38.76,38.85,55100.0,38.8,38.88,38.76,38.85,55100.0
2008-04-28 13:35:00,38.85,38.86,38.83,38.83,11800.0,38.85,38.86,38.83,38.83,11800.0
2008-04-28 13:40:00,38.83,38.83,38.81,38.81,13300.0,38.83,38.83,38.81,38.81,13300.0
2008-04-28 13:45:00,38.82,38.82,38.78,38.81,33700.0,38.82,38.82,38.78,38.81,33700.0
2008-04-28 13:50:00,38.8,38.92,38.8,38.92,23600.0,38.8,38.92,38.8,38.92,23600.0
2008-04-28 13:55:00,38.92,38.92,38.87,38.92,22700.0,38.92,38.92,38.87,38.92,22700.0
2008-04-28 14:00:00,38.91,38.96,38.9,38.94,19200.0,38.91,38.96,38.9,38.94,19200.0
2008-04-28 14:05:00,38.94,39.08,38.93,39.06,39800.0,38.94,39.08,38.93,39.06,39800.0
2008-04-28 14:10:00,39.06,39.1,39.03,39.05,50100.0,39.06,39.1,39.03,39.05,50100.0
2008-04-28 14:15:00,39.05,39.07,39.03,39.03,22300.0,39.05,39.07,39.03,39.03,22300.0
2008-04-28 14:20:00,39.03,39.04,38.99,39.02,26000.0,39.03,39.04,38.99,39.02,26000.0
2008-04-28 14:25:00,39.03,39.03,38.95,38.98,28300.0,39.03,39.03,38.95,38.98,28300.0
2008-04-28 14:30:00,38.97,39.02,38.87,38.87,80100.0,38.97,39.02,38.87,38.87,80100.0
2008-04-28 14:35:00,38.87,38.93,38.86,38.87,22900.0,38.87,38.93,38.86,38.87,22900.0
2008-04-28 14:40:00,38.86,38.92,38.85,38.88,38900.0,38.86,38.92,38.85,38.88,38900.0
2008-04-28 14:45:00,38.87,38.91,38.81,38.81,52700.0,38.87,38.91,38.81,38.81,52700.0
2008-04-28 14:50:00,38.81,38.81,38.74,38.76,49300.0,38.81,38.81,38.74,38.76,49300.0
2008-04-28 14:55:00,38.75,38.83,38.75,38.82,42600.0,38.75,38.83,38.75,38.82,42600.0
2008-04-28 15:00:00,38.82,38.89,38.79,38.88,46600.0,38.82,38.89,38.79,38.88,46600.0
2008-04-28 15:05:00,38.88,38.9,38.83,38.85,38700.0,38.88,38.9,38.83,38.85,38700.0
2008-04-28 15:10:00,38.85,38.88,38.82,38.86,27100.0,38.85,38.88,38.82,38.86,27100.0
2008-04-28 15:15:00,38.86,38.88,38.8,38.85,40600.0,38.86,38.88,38.8,38.85,40600.0
2008-04-28 15:20:00,38.85,38.86,38.75,38.78,52900.0,38.85,38.86,38.75,38.78,52900.0
2008-04-28 15:25:00,38.77,38.78,38.64,38.67,104700.0,38.77,38.78,38.64,38.67,104700.0
2008-04-28 15:30:00,38.67,38.79,38.67,38.67,112500.0,38.67,38.79,38.67,38.67,112500.0
2008-04-28 15:35:00,38.68,38.7,38.57,38.65,66400.0,38.68,38.7,38.57,38.65,66400.0
2008-04-28 15:40:00,38.64,38.67,38.6,38.62,111300.0,38.64,38.67,38.6,38.62,111300.0
2008-04-28 15:45:00,38.62,38.69,38.62,38.69,88600.0,38.62,38.69,38.62,38.69,88600.0
2008-04-28 15:50:00,38.69,38.78,38.61,38.61,214900.0,38.69,38.78,38.61,38.61,214900.0
2008-04-28 15:55:00,38.6,38.63,38.53,38.53,265900.0,38.6,38.63,38.53,38.53,265900.0
2008-04-29 09:30:00,38.41,38.5,38.27,38.42,48700.0,38.41,38.5,38.27,38.42,48700.0
2008-04-29 09:35:00,38.44,38.6,38.43,38.57,38100.0,38.44,38.6,38.43,38.57,38100.0
2008-04-29 09:40:00,38.57,38.59,38.29,38.33,39400.0,38.57,38.59,38.29,38.33,39400.0
2008-04-29 09:45:00,38.33,38.62,38.33,38.62,74400.0,38.33,38.62,38.33,38.62,74400.0
2008-04-29 09:50:00,38.61,38.62,38.37,38.43,54400.0,38.61,38.62,38.37,38.43,54400.0
2008-04-29 09:55:00,38.42,38.42,38.36,38.4,48700.0,38.42,38.42,38.36,38.4,48700.0
2008-04-29 10:00:00,38.4,38.46,38.33,38.4,72500.0,38.4,38.46,38.33,38.4,72500.0
2008-04-29 10:05:00,38.41,38.43,38.33,38.34,57600.0,38.41,38.43,38.33,38.34,57600.0
2008-04-29 10:10:00,38.33,38.34,38.07,38.13,72600.0,38.33,38.34,38.07,38.13,72600.0
2008-04-29 10:15:00,38.15,38.16,37.96,38.01,71900.0,38.15,38.16,37.96,38.01,71900.0
2008-04-29 10:20:00,38.03,38.04,37.75,37.75,83700.0,38.03,38.04,37.75,37.75,83700.0
2008-04-29 10:25:00,37.78,37.9,37.75,37.88,73300.0,37.78,37.9,37.75,37.88,73300.0
2008-04-29 10:30:00,37.86,37.94,37.83,37.91,83000.0,37.86,37.94,37.83,37.91,83000.0
2008-04-29 10:35:00,37.91,37.97,37.9,37.95,66400.0,37.91,37.97,37.9,37.95,66400.0
2008-04-29 10:40:00,37.94,37.95,37.92,37.95,21400.0,37.94,37.95,37.92,37.95,21400.0
2008-04-29 10:45:00,37.95,37.98,37.88,37.89,53800.0,37.95,37.98,37.88,37.89,53800.0
2008-04-29 10:50:00,37.89,37.99,37.89,37.97,93100.0,37.89,37.99,37.89,37.97,93100.0
2008-04-29 10:55:00,37.98,38.07,37.97,38.05,38900.0,37.98,38.07,37.97,38.05,38900.0
2008-04-29 11:00:00,38.05,38.06,37.97,38.0,36300.0,38.05,38.06,37.97,38.0,36300.0
2008-04-29 11:05:00,37.99,38.0,37.99,38.0,18000.0,37.99,38.0,37.99,38.0,18000.0
2008-04-29 11:10:00,37.99,38.03,37.99,38.03,44300.0,37.99,38.03,37.99,38.03,44300.0
2008-04-29 11:15:00,38.03,38.14,38.03,38.12,36300.0,38.03,38.14,38.03,38.12,36300.0
2008-04-29 11:20:00,38.13,38.17,38.11,38.14,25300.0,38.13,38.17,38.11,38.14,25300.0
2008-04-29 11:25:00,38.14,38.24,38.13,38.17,53100.0,38.14,38.24,38.13,38.17,53100.0
2008-04-29 11:30:00,38.17,38.21,38.13,38.13,36300.0,38.17,38.21,38.13,38.13,36300.0
2008-04-29 11:35:00,38.13,38.18,38.08,38.17,29200.0,38.13,38.18,38.08,38.17,29200.0
2008-04-29 11:40:00,38.17,38.31,38.17,38.27,39800.0,38.17,38.31,38.17,38.27,39800.0
2008-04-29 11:45:00,38.27,38.28,38.24,38.24,31900.0,38.27,38.28,38.24,38.24,31900.0
2008-04-29 11:50:00,38.24,38.31,38.24,38.29,27600.0,38.24,38.31,38.24,38.29,27600.0
2008-04-29 11:55:00,38.3,38.31,38.24,38.3,30700.0,38.3,38.31,38.24,38.3,30700.0
2008-04-29 12:00:00,38.3,38.37,38.27,38.32,46300.0,38.3,38.37,38.27,38.32,46300.0
2008-04-29 12:05:00,38.32,38.44,38.31,38.41,40900.0,38.32,38.44,38.31,38.41,40900.0
2008-04-29 12:10:00,38.42,38.45,38.39,38.45,33700.0,38.42,38.45,38.39,38.45,33700.0
2008-04-29 12:15:00,38.44,38.44,38.33,38.41,26200.0,38.44,38.44,38.33,38.41,26200.0
2008-04-29 12:20:00,38.4,38.46,38.39,38.46,13700.0,38.4,38.46,38.39,38.46,13700.0
2008-04-29 12:25:00,38.47,38.51,38.43,38.49,13800.0,38.47,38.51,38.43,38.49,13800.0
2008-04-29 12:30:00,38.49,38.55,38.47,38.55,32100.0,38.49,38.55,38.47,38.55,32100.0
2008-04-29 12:35:00,38.55,38.6,38.53,38.6,24000.0,38.55,38.6,38.53,38.6,24000.0
2008-04-29 12:40:00,38.59,38.59,38.53,38.55,22200.0,38.59,38.59,38.53,38.55,22200.0
2008-04-29 12:45:00,38.56,38.63,38.53,38.57,40000.0,38.56,38.63,38.53,38.57,40000.0
2008-04-29 12:50:00,38.57,38.58,38.52,38.52,27300.0,38.57,38.58,38.52,38.52,27300.0
2008-04-29 12:55:00,38.51,38.53,38.47,38.47,35700.0,38.51,38.53,38.47,38.47,35700.0
2008-04-29 13:00:00,38.48,38.49,38.44,38.44,26900.0,38.48,38.49,38.44,38.44,26900.0
2008-04-29 13:05:00,38.43,38.49,38.41,38.48,21700.0,38.43,38.49,38.41,38.48,21700.0
2008-04-29 13:10:00,38.48,38.6,38.48,38.56,22400.0,38.48,38.6,38.48,38.56,22400.0
2008-04-29 13:15:00,38.56,38.66,38.56,38.65,15900.0,38.56,38.66,38.56,38.65,15900.0
2008-04-29 13:20:00,38.65,38.7,38.63,38.68,18400.0,38.65,38.7,38.63,38.68,18400.0
2008-04-29 13:25:00,38.69,38.7,38.68,38.7,8400.0,38.69,38.7,38.68,38.7,8400.0
2008-04-29 13:30:00,38.7,38.73,38.7,38.7,39700.0,38.7,38.73,38.7,38.7,39700.0
2008-04-29 13:35:00,38.69,38.76,38.69,38.75,27500.0,38.69,38.76,38.69,38.75,27500.0
2008-04-29 13:40:00,38.76,38.77,38.7,38.7,17900.0,38.76,38.77,38.7,38.7,17900.0
2008-04-29 13:45:00,38.69,38.7,38.61,38.61,41700.0,38.69,38.7,38.61,38.61,41700.0
2008-04-29 13:50:00,38.61,38.63,38.51,38.51,29900.0,38.61,38.63,38.51,38.51,29900.0
2008-04-29 13:55:00,38.52,38.58,38.5,38.55,32400.0,38.52,38.58,38.5,38.55,32400.0
2008-04-29 14:00:00,38.55,38.56,38.47,38.48,34900.0,38.55,38.56,38.47,38.48,34900.0
2008-04-29 14:05:00,38.49,38.53,38.47,38.53,15700.0,38.49,38.53,38.47,38.53,15700.0
2008-04-29 14:10:00,38.53,38.63,38.53,38.59,56700.0,38.53,38.63,38.53,38.59,56700.0
2008-04-29 14:15:00,38.6,38.7,38.58,38.64,56800.0,38.6,38.7,38.58,38.64,56800.0
2008-04-29 14:20:00,38.64,38.74,38.63,38.73,28900.0,38.64,38.74,38.63,38.73,28900.0
2008-04-29 14:25:00,38.73,38.77,38.7,38.76,18800.0,38.73,38.77,38.7,38.76,18800.0
2008-04-29 14:30:00,38.75,38.81,38.7,38.75,33700.0,38.75,38.81,38.7,38.75,33700.0
2008-04-29 14:35:00,38.75,38.78,38.74,38.76,32900.0,38.75,38.78,38.74,38.76,32900.0
2008-04-29 14:40:00,38.76,38.99,38.76,38.98,78100.0,38.76,38.99,38.76,38.98,78100.0
2008-04-29 14:45:00,38.98,39.08,38.97,39.02,46900.0,38.98,39.08,38.97,39.02,46900.0
2008-04-29 14:50:00,39.02,39.03,38.98,39.03,36000.0,39.02,39.03,38.98,39.03,36000.0
2008-04-29 14:55:00,39.03,39.07,39.02,39.05,46300.0,39.03,39.07,39.02,39.05,46300.0
2008-04-29 15:00:00,39.05,39.13,39.04,39.11,63000.0,39.05,39.13,39.04,39.11,63000.0
2008-04-29 15:05:00,39.11,39.16,39.11,39.15,61400.0,39.11,39.16,39.11,39.15,61400.0
2008-04-29 15:10:00,39.16,39.2,39.16,39.19,42200.0,39.16,39.2,39.16,39.19,42200.0
2008-04-29 15:15:00,39.19,39.24,39.19,39.24,24200.0,39.19,39.24,39.19,39.24,24200.0
2008-04-29 15:20:00,39.24,39.25,39.17,39.23,84800.0,39.24,39.25,39.17,39.23,84800.0
2008-04-29 15:25:00,39.24,39.27,39.23,39.25,57700.0,39.24,39.27,39.23,39.25,57700.0
2008-04-29 15:30:00,39.25,39.25,39.14,39.21,109500.0,39.25,39.25,39.14,39.21,109500.0
2008-04-29 15:35:00,39.2,39.21,39.05,39.11,174000.0,39.2,39.21,39.05,39.11,174000.0
2008-04-29 15:40:00,39.11,39.14,39.09,39.1,61000.0,39.11,39.14,39.09,39.1,61000.0
2008-04-29 15:45:00,39.09,39.09,38.98,39.03,65300.0,39.09,39.09,38.98,39.03,65300.0
2008-04-29 15:50:00,39.03,39.06,38.9,38.92,168100.0,39.03,39.06,38.9,38.92,168100.0
2008-04-29 15:55:00,38.91,38.97,38.88,38.91,285200.0,38.91,38.97,38.88,38.91,285200.0
2008-04-30 09:30:00,39.28,39.28,38.98,39.14,68800.0,39.28,39.28,38.98,39.14,68800.0
2008-04-30 09:35:00,39.12,39.14,38.98,38.99,31100.0,39.12,39.14,38.98,38.99,31100.0
2008-04-30 09:40:00,38.99,39.01,38.8,38.85,52300.0,38.99,39.01,38.8,38.85,52300.0
2008-04-30 09:45:00,38.85,38.93,38.74,38.78,67700.0,38.85,38.93,38.74,38.78,67700.0
2008-04-30 09:50:00,38.78,38.96,38.78,38.9,46100.0,38.78,38.96,38.78,38.9,46100.0
2008-04-30 09:55:00,38.9,38.9,38.83,38.85,53200.0,38.9,38.9,38.83,38.85,53200.0
2008-04-30 10:00:00,38.84,38.9,38.74,38.9,40100.0,38.84,38.9,38.74,38.9,40100.0
2008-04-30 10:05:00,38.9,38.91,38.87,38.89,29700.0,38.9,38.91,38.87,38.89,29700.0
2008-04-30 10:10:00,38.9,38.95,38.89,38.95,34700.0,38.9,38.95,38.89,38.95,34700.0
2008-04-30 10:15:00,38.96,38.96,38.75,38.81,38700.0,38.96,38.96,38.75,38.81,38700.0
2008-04-30 10:20:00,38.83,38.96,38.81,38.92,157700.0,38.83,38.96,38.81,38.92,157700.0
2008-04-30 10:25:00,38.94,38.96,38.92,38.93,9300.0,38.94,38.96,38.92,38.93,9300.0
2008-04-30 10:30:00,38.94,39.02,38.94,38.98,39800.0,38.94,39.02,38.94,38.98,39800.0
2008-04-30 10:35:00,38.98,39.0,38.98,38.99,25800.0,38.98,39.0,38.98,38.99,25800.0
2008-04-30 10:40:00,38.98,39.0,38.95,38.98,33900.0,38.98,39.0,38.95,38.98,33900.0
2008-04-30 10:45:00,38.98,38.99,38.96,38.97,10700.0,38.98,38.99,38.96,38.97,10700.0
2008-04-30 10:50:00,38.97,39.04,38.96,38.99,26400.0,38.97,39.04,38.96,38.99,26400.0
2008-04-30 10:55:00,38.99,39.02,38.99,38.99,13000.0,38.99,39.02,38.99,38.99,13000.0
2008-04-30 11:00:00,39.0,39.01,38.98,39.0,24800.0,39.0,39.01,38.98,39.0,24800.0
2008-04-30 11:05:00,38.99,39.06,38.99,39.06,28000.0,38.99,39.06,38.99,39.06,28000.0
2008-04-30 11:10:00,39.07,39.1,39.05,39.05,22600.0,39.07,39.1,39.05,39.05,22600.0
2008-04-30 11:15:00,39.07,39.08,38.94,38.97,29800.0,39.07,39.08,38.94,38.97,29800.0
2008-04-30 11:20:00,38.97,38.99,38.88,38.88,31100.0,38.97,38.99,38.88,38.88,31100.0
2008-04-30 11:25:00,38.88,38.95,38.88,38.95,10700.0,38.88,38.95,38.88,38.95,10700.0
2008-04-30 11:30:00,38.95,39.0,38.93,38.95,33900.0,38.95,39.0,38.93,38.95,33900.0
2008-04-30 11:35:00,38.94,38.95,38.91,38.92,33500.0,38.94,38.95,38.91,38.92,33500.0
2008-04-30 11:40:00,38.91,38.96,38.91,38.95,10200.0,38.91,38.96,38.91,38.95,10200.0
2008-04-30 11:45:00,38.95,38.97,38.94,38.95,13200.0,38.95,38.97,38.94,38.95,13200.0
2008-04-30 11:50:00,38.94,38.95,38.88,38.89,11300.0,38.94,38.95,38.88,38.89,11300.0
2008-04-30 11:55:00,38.88,38.9,38.88,38.89,16700.0,38.88,38.9,38.88,38.89,16700.0
2008-04-30 12:00:00,38.88,38.9,38.85,38.88,30000.0,38.88,38.9,38.85,38.88,30000.0
2008-04-30 12:05:00,38.9,38.9,38.84,38.87,19200.0,38.9,38.9,38.84,38.87,19200.0
2008-04-30 12:10:00,38.88,38.89,38.71,38.79,37300.0,38.88,38.89,38.71,38.79,37300.0
2008-04-30 12:15:00,38.8,38.82,38.78,38.81,9200.0,38.8,38.82,38.78,38.81,9200.0
2008-04-30 12:20:00,38.8,38.81,38.74,38.78,14500.0,38.8,38.81,38.74,38.78,14500.0
2008-04-30 12:25:00,38.78,38.8,38.78,38.8,5800.0,38.78,38.8,38.78,38.8,5800.0
2008-04-30 12:30:00,38.79,38.8,38.79,38.8,5200.0,38.79,38.8,38.79,38.8,5200.0
2008-04-30 12:35:00,38.8,38.8,38.79,38.8,5800.0,38.8,38.8,38.79,38.8,5800.0
2008-04-30 12:40:00,38.79,38.8,38.79,38.79,17300.0,38.79,38.8,38.79,38.79,17300.0
2008-04-30 12:45:00,38.8,38.8,38.78,38.8,82000.0,38.8,38.8,38.78,38.8,82000.0
2008-04-30 12:50:00,38.8,38.83,38.79,38.79,24600.0,38.8,38.83,38.79,38.79,24600.0
2008-04-30 12:55:00,38.79,38.8,38.74,38.79,12900.0,38.79,38.8,38.74,38.79,12900.0
2008-04-30 13:00:00,38.78,38.79,38.78,38.79,5000.0,38.78,38.79,38.78,38.79,5000.0
2008-04-30 13:05:00,38.79,38.8,38.78,38.8,9900.0,38.79,38.8,38.78,38.8,9900.0
2008-04-30 13:10:00,38.8,38.8,38.78,38.79,15700.0,38.8,38.8,38.78,38.79,15700.0
2008-04-30 13:15:00,38.78,38.82,38.78,38.81,11700.0,38.78,38.82,38.78,38.81,11700.0
2008-04-30 13:20:00,38.83,38.83,38.8,38.81,10000.0,38.83,38.83,38.8,38.81,10000.0
2008-04-30 13:25:00,38.82,38.83,38.81,38.83,5900.0,38.82,38.83,38.81,38.83,5900.0
2008-04-30 13:30:00,38.82,38.83,38.78,38.78,23000.0,38.82,38.83,38.78,38.78,23000.0
2008-04-30 13:35:00,38.78,38.81,38.78,38.8,26000.0,38.78,38.81,38.78,38.8,26000.0
2008-04-30 13:40:00,38.79,38.8,38.75,38.75,15000.0,38.79,38.8,38.75,38.75,15000.0
2008-04-30 13:45:00,38.75,38.75,38.64,38.65,20900.0,38.75,38.75,38.64,38.65,20900.0
2008-04-30 13:50:00,38.66,38.67,38.61,38.62,21800.0,38.66,38.67,38.61,38.62,21800.0
2008-04-30 13:55:00,38.61,38.66,38.61,38.66,22200.0,38.61,38.66,38.61,38.66,22200.0
2008-04-30 14:00:00,38.65,38.68,38.58,38.63,54900.0,38.65,38.68,38.58,38.63,54900.0
2008-04-30 14:05:00,38.63,38.74,38.62,38.74,28800.0,38.63,38.74,38.62,38.74,28800.0
2008-04-30 14:10:00,38.74,38.76,38.57,38.65,40800.0,38.74,38.76,38.57,38.65,40800.0
2008-04-30 14:15:00,38.66,38.78,38.47,38.75,108300.0,38.66,38.78,38.47,38.75,108300.0
2008-04-30 14:20:00,38.74,38.75,38.53,38.59,53600.0,38.74,38.75,38.53,38.59,53600.0
2008-04-30 14:25:00,38.58,38.65,38.54,38.65,36300.0,38.58,38.65,38.54,38.65,36300.0
2008-04-30 14:30:00,38.64,38.67,38.58,38.61,73200.0,38.64,38.67,38.58,38.61,73200.0
2008-04-30 14:35:00,38.6,38.62,38.53,38.58,28800.0,38.6,38.62,38.53,38.58,28800.0
2008-04-30 14:40:00,38.6,38.66,38.5,38.61,61600.0,38.6,38.66,38.5,38.61,61600.0
2008-04-30 14:45:00,38.62,38.62,38.51,38.51,17700.0,38.62,38.62,38.51,38.51,17700.0
2008-04-30 14:50:00,38.5,38.52,38.34,38.36,54000.0,38.5,38.52,38.34,38.36,54000.0
2008-04-30 14:55:00,38.35,38.35,38.2,38.21,52100.0,38.35,38.35,38.2,38.21,52100.0
2008-04-30 15:00:00,38.21,38.25,38.08,38.1,65200.0,38.21,38.25,38.08,38.1,65200.0
2008-04-30 15:05:00,38.1,38.16,38.1,38.14,46400.0,38.1,38.16,38.1,38.14,46400.0
2008-04-30 15:10:00,38.15,38.16,37.9,37.94,89600.0,38.15,38.16,37.9,37.94,89600.0
2008-04-30 15:15:00,37.94,37.99,37.93,37.98,93400.0,37.94,37.99,37.93,37.98,93400.0
2008-04-30 15:20:00,37.99,38.05,37.98,37.98,42700.0,37.99,38.05,37.98,37.98,42700.0
2008-04-30 15:25:00,37.98,37.98,37.81,37.84,64500.0,37.98,37.98,37.81,37.84,64500.0
2008-04-30 15:30:00,37.86,37.99,37.79,37.94,120500.0,37.86,37.99,37.79,37.94,120500.0
2008-04-30 15:35:00,37.94,37.95,37.92,37.95,51700.0,37.94,37.95,37.92,37.95,51700.0
2008-04-30 15:40:00,37.95,38.04,37.87,37.98,102200.0,37.95,38.04,37.87,37.98,102200.0
2008-04-30 15:45:00,37.98,38.06,37.97,38.03,123600.0,37.98,38.06,37.97,38.03,123600.0
2008-04-30 15:50:00,38.02,38.13,37.99,38.11,143200.0,38.02,38.13,37.99,38.11,143200.0
2008-04-30 15:55:00,38.11,38.13,38.0,38.0,133000.0,38.11,38.13,38.0,38.0,133000.0
2008-05-01 09:30:00,37.75,38.11,37.7,38.0,61300.0,37.75,38.11,37.7,38.0,61300.0
2008-05-01 09:35:00,37.99,38.02,37.76,37.76,23500.0,37.99,38.02,37.76,37.76,23500.0
2008-05-01 09:40:00,37.76,38.01,37.76,38.01,27500.0,37.76,38.01,37.76,38.01,27500.0
2008-05-01 09:45:00,38.02,38.2,38.01,38.14,30700.0,38.02,38.2,38.01,38.14,30700.0
2008-05-01 09:50:00,38.15,38.34,38.15,38.32,44400.0,38.15,38.34,38.15,38.32,44400.0
2008-05-01 09:55:00,38.33,38.37,38.24,38.32,30800.0,38.33,38.37,38.24,38.32,30800.0
2008-05-01 10:00:00,38.32,38.62,38.28,38.44,35100.0,38.32,38.62,38.28,38.44,35100.0
2008-05-01 10:05:00,38.46,38.52,38.41,38.45,34500.0,38.46,38.52,38.41,38.45,34500.0
2008-05-01 10:10:00,38.46,38.46,38.31,38.36,31000.0,38.46,38.46,38.31,38.36,31000.0
2008-05-01 10:15:00,38.35,38.47,38.33,38.35,39100.0,38.35,38.47,38.33,38.35,39100.0
2008-05-01 10:20:00,38.34,38.52,38.34,38.49,34800.0,38.34,38.52,38.34,38.49,34800.0
2008-05-01 10:25:00,38.48,38.77,38.48,38.76,30300.0,38.48,38.77,38.48,38.76,30300.0
2008-05-01 10:30:00,38.75,38.76,38.59,38.62,34700.0,38.75,38.76,38.59,38.62,34700.0
2008-05-01 10:35:00,38.61,38.67,38.58,38.58,17900.0,38.61,38.67,38.58,38.58,17900.0
2008-05-01 10:40:00,38.56,38.57,38.5,38.55,15800.0,38.56,38.57,38.5,38.55,15800.0
2008-05-01 10:45:00,38.55,38.65,38.54,38.65,50600.0,38.55,38.65,38.54,38.65,50600.0
2008-05-01 10:50:00,38.65,38.77,38.65,38.77,12900.0,38.65,38.77,38.65,38.77,12900.0
2008-05-01 10:55:00,38.77,38.83,38.77,38.82,25700.0,38.77,38.83,38.77,38.82,25700.0
2008-05-01 11:00:00,38.82,38.9,38.78,38.9,32300.0,38.82,38.9,38.78,38.9,32300.0
2008-05-01 11:05:00,38.89,38.92,38.81,38.89,23600.0,38.89,38.92,38.81,38.89,23600.0
2008-05-01 11:10:00,38.89,39.06,38.63,38.64,45500.0,38.89,39.06,38.63,38.64,45500.0
2008-05-01 11:15:00,38.64,38.75,38.63,38.75,17900.0,38.64,38.75,38.63,38.75,17900.0
2008-05-01 11:20:00,38.73,38.82,38.73,38.76,17300.0,38.73,38.82,38.73,38.76,17300.0
2008-05-01 11:25:00,38.76,38.77,38.65,38.67,14100.0,38.76,38.77,38.65,38.67,14100.0
2008-05-01 11:30:00,38.66,38.7,38.58,38.7,24000.0,38.66,38.7,38.58,38.7,24000.0
2008-05-01 11:35:00,38.69,38.71,38.63,38.66,10100.0,38.69,38.71,38.63,38.66,10100.0
2008-05-01 11:40:00,38.65,38.76,38.61,38.75,14400.0,38.65,38.76,38.61,38.75,14400.0
2008-05-01 11:45:00,38.75,38.79,38.72,38.78,12000.0,38.75,38.79,38.72,38.78,12000.0
2008-05-01 11:50:00,38.78,38.79,38.71,38.73,11100.0,38.78,38.79,38.71,38.73,11100.0
2008-05-01 11:55:00,38.73,38.73,38.64,38.64,15300.0,38.73,38.73,38.64,38.64,15300.0
2008-05-01 12:00:00,38.65,38.79,38.65,38.75,15400.0,38.65,38.79,38.65,38.75,15400.0
2008-05-01 12:05:00,38.76,38.8,38.74,38.77,17300.0,38.76,38.8,38.74,38.77,17300.0
2008-05-01 12:10:00,38.8,38.88,38.79,38.85,7400.0,38.8,38.88,38.79,38.85,7400.0
2008-05-01 12:15:00,38.88,39.0,38.88,38.93,21100.0,38.88,39.0,38.88,38.93,21100.0
2008-05-01 12:20:00,38.92,38.93,38.89,38.91,6300.0,38.92,38.93,38.89,38.91,6300.0
2008-05-01 12:25:00,38.91,38.92,38.89,38.89,7500.0,38.91,38.92,38.89,38.89,7500.0
2008-05-01 12:30:00,38.89,38.99,38.89,38.94,16500.0,38.89,38.99,38.89,38.94,16500.0
2008-05-01 12:35:00,38.94,39.13,38.94,39.12,24800.0,38.94,39.13,38.94,39.12,24800.0
2008-05-01 12:40:00,39.11,39.11,39.05,39.1,12500.0,39.11,39.11,39.05,39.1,12500.0
2008-05-01 12:45:00,39.09,39.12,39.03,39.04,11800.0,39.09,39.12,39.03,39.04,11800.0
2008-05-01 12:50:00,39.05,39.11,39.05,39.06,15700.0,39.05,39.11,39.05,39.06,15700.0
2008-05-01 12:55:00,39.07,39.16,39.06,39.16,19800.0,39.07,39.16,39.06,39.16,19800.0
2008-05-01 13:00:00,39.16,39.16,39.09,39.1,9600.0,39.16,39.16,39.09,39.1,9600.0
2008-05-01 13:05:00,39.08,39.09,39.03,39.05,22400.0,39.08,39.09,39.03,39.05,22400.0
2008-05-01 13:10:00,39.04,39.14,39.04,39.07,24200.0,39.04,39.14,39.04,39.07,24200.0
2008-05-01 13:15:00,39.05,39.24,39.05,39.2,27500.0,39.05,39.24,39.05,39.2,27500.0
2008-05-01 13:20:00,39.2,39.2,39.11,39.11,9500.0,39.2,39.2,39.11,39.11,9500.0
2008-05-01 13:25:00,39.12,39.19,39.1,39.16,7000.0,39.12,39.19,39.1,39.16,7000.0
2008-05-01 13:30:00,39.15,39.18,39.12,39.16,10800.0,39.15,39.18,39.12,39.16,10800.0
2008-05-01 13:35:00,39.15,39.19,39.14,39.19,15500.0,39.15,39.19,39.14,39.19,15500.0
2008-05-01 13:40:00,39.18,39.23,39.14,39.14,33500.0,39.18,39.23,39.14,39.14,33500.0
2008-05-01 13:45:00,39.14,39.15,39.12,39.12,8100.0,39.14,39.15,39.12,39.12,8100.0
2008-05-01 13:50:00,39.13,39.18,39.09,39.14,18200.0,39.13,39.18,39.09,39.14,18200.0
2008-05-01 13:55:00,39.13,39.15,39.11,39.12,7700.0,39.13,39.15,39.11,39.12,7700.0
2008-05-01 14:00:00,39.13,39.13,39.09,39.09,15000.0,39.13,39.13,39.09,39.09,15000.0
2008-05-01 14:05:00,39.09,39.22,39.09,39.15,33800.0,39.09,39.22,39.09,39.15,33800.0
2008-05-01 14:10:00,39.16,39.18,39.12,39.13,30200.0,39.16,39.18,39.12,39.13,30200.0
2008-05-01 14:15:00,39.12,39.13,39.01,39.05,45300.0,39.12,39.13,39.01,39.05,45300.0
2008-05-01 14:20:00,39.04,39.1,39.0,39.01,40900.0,39.04,39.1,39.0,39.01,40900.0
2008-05-01 14:25:00,39.01,39.01,38.93,38.97,32500.0,39.01,39.01,38.93,38.97,32500.0
2008-05-01 14:30:00,38.97,39.04,38.97,39.03,30000.0,38.97,39.04,38.97,39.03,30000.0
2008-05-01 14:35:00,39.03,39.08,39.02,39.06,22900.0,39.03,39.08,39.02,39.06,22900.0
2008-05-01 14:40:00,39.06,39.1,39.02,39.08,27000.0,39.06,39.1,39.02,39.08,27000.0
2008-05-01 14:45:00,39.08,39.08,39.03,39.06,20200.0,39.08,39.08,39.03,39.06,20200.0
2008-05-01 14:50:00,39.06,39.12,39.05,39.09,39500.0,39.06,39.12,39.05,39.09,39500.0
2008-05-01 14:55:00,39.09,39.1,39.0,39.05,48200.0,39.09,39.1,39.0,39.05,48200.0
2008-05-01 15:00:00,39.05,39.09,39.01,39.07,31900.0,39.05,39.09,39.01,39.07,31900.0
2008-05-01 15:05:00,39.07,39.08,38.99,39.01,44200.0,39.07,39.08,38.99,39.01,44200.0
2008-05-01 15:10:00,39.01,39.11,39.0,39.07,48700.0,39.01,39.11,39.0,39.07,48700.0
2008-05-01 15:15:00,39.07,39.08,39.0,39.04,49200.0,39.07,39.08,39.0,39.04,49200.0
2008-05-01 15:20:00,39.04,39.04,39.0,39.03,28200.0,39.04,39.04,39.0,39.03,28200.0
2008-05-01 15:25:00,39.03,39.11,38.96,39.1,39800.0,39.03,39.11,38.96,39.1,39800.0
2008-05-01 15:30:00,39.09,39.1,39.03,39.04,36500.0,39.09,39.1,39.03,39.04,36500.0
2008-05-01 15:35:00,39.06,39.09,39.0,39.08,31000.0,39.06,39.09,39.0,39.08,31000.0
2008-05-01 15:40:00,39.08,39.15,39.06,39.14,31300.0,39.08,39.15,39.06,39.14,31300.0
2008-05-01 15:45:00,39.15,39.25,39.14,39.25,42800.0,39.15,39.25,39.14,39.25,42800.0
2008-05-01 15:50:00,39.25,39.35,39.25,39.35,74900.0,39.25,39.35,39.25,39.35,74900.0
2008-05-01 15:55:00,39.35,39.41,39.29,39.3,108200.0,39.35,39.41,39.29,39.3,108200.0
2008-05-02 09:30:00,39.04,39.46,38.97,39.04,87500.0,39.04,39.46,38.97,39.04,87500.0
2008-05-02 09:35:00,39.08,39.17,38.75,39.0,80600.0,39.08,39.17,38.75,39.0,80600.0
2008-05-02 09:40:00,39.0,39.07,38.98,39.0,47000.0,39.0,39.07,38.98,39.0,47000.0
2008-05-02 09:45:00,38.99,39.01,38.93,38.94,46800.0,38.99,39.01,38.93,38.94,46800.0
2008-05-02 09:50:00,38.93,39.22,38.88,39.06,43600.0,38.93,39.22,38.88,39.06,43600.0
2008-05-02 09:55:00,39.06,39.28,39.06,39.28,27700.0,39.06,39.28,39.06,39.28,27700.0
2008-05-02 10:00:00,39.28,39.42,39.28,39.29,136700.0,39.28,39.42,39.28,39.29,136700.0
2008-05-02 10:05:00,39.3,39.5,39.21,39.44,70000.0,39.3,39.5,39.21,39.44,70000.0
2008-05-02 10:10:00,39.43,39.44,39.33,39.35,38100.0,39.43,39.44,39.33,39.35,38100.0
2008-05-02 10:15:00,39.35,39.38,39.22,39.29,62400.0,39.35,39.38,39.22,39.29,62400.0
2008-05-02 10:20:00,39.3,39.36,39.1,39.23,56100.0,39.3,39.36,39.1,39.23,56100.0
2008-05-02 10:25:00,39.25,39.25,39.11,39.17,34400.0,39.25,39.25,39.11,39.17,34400.0
2008-05-02 10:30:00,39.15,39.29,39.12,39.21,32800.0,39.15,39.29,39.12,39.21,32800.0
2008-05-02 10:35:00,39.22,39.24,39.01,39.01,43000.0,39.22,39.24,39.01,39.01,43000.0
2008-05-02 10:40:00,38.97,39.11,38.97,39.08,32600.0,38.97,39.11,38.97,39.08,32600.0
2008-05-02 10:45:00,39.09,39.23,39.08,39.12,167300.0,39.09,39.23,39.08,39.12,167300.0
2008-05-02 10:50:00,39.12,39.15,39.09,39.1,17200.0,39.12,39.15,39.09,39.1,17200.0
2008-05-02 10:55:00,39.1,39.1,38.91,39.01,52900.0,39.1,39.1,38.91,39.01,52900.0
2008-05-02 11:00:00,39.01,39.12,39.01,39.11,39400.0,39.01,39.12,39.01,39.11,39400.0
2008-05-02 11:05:00,39.1,39.16,39.07,39.14,46300.0,39.1,39.16,39.07,39.14,46300.0
2008-05-02 11:10:00,39.15,39.33,39.15,39.32,37200.0,39.15,39.33,39.15,39.32,37200.0
2008-05-02 11:15:00,39.32,39.43,39.31,39.35,35100.0,39.32,39.43,39.31,39.35,35100.0
2008-05-02 11:20:00,39.36,39.36,39.24,39.24,19800.0,39.36,39.36,39.24,39.24,19800.0
2008-05-02 11:25:00,39.23,39.27,39.22,39.25,10600.0,39.23,39.27,39.22,39.25,10600.0
2008-05-02 11:30:00,39.25,39.36,39.25,39.36,17500.0,39.25,39.36,39.25,39.36,17500.0
2008-05-02 11:35:00,39.36,39.4,39.19,39.21,39700.0,39.36,39.4,39.19,39.21,39700.0
2008-05-02 11:40:00,39.21,39.25,39.13,39.23,17200.0,39.21,39.25,39.13,39.23,17200.0
2008-05-02 11:45:00,39.24,39.25,39.23,39.25,10600.0,39.24,39.25,39.23,39.25,10600.0
2008-05-02 11:50:00,39.25,39.25,39.23,39.23,14200.0,39.25,39.25,39.23,39.23,14200.0
2008-05-02 11:55:00,39.24,39.25,39.17,39.2,13100.0,39.24,39.25,39.17,39.2,13100.0
2008-05-02 12:00:00,39.2,39.2,39.1,39.17,21200.0,39.2,39.2,39.1,39.17,21200.0
2008-05-02 12:05:00,39.16,39.16,39.08,39.13,14100.0,39.16,39.16,39.08,39.13,14100.0
2008-05-02 12:10:00,39.13,39.26,39.12,39.25,48100.0,39.13,39.26,39.12,39.25,48100.0
2008-05-02 12:15:00,39.25,39.26,39.19,39.2,9900.0,39.25,39.26,39.19,39.2,9900.0
2008-05-02 12:20:00,39.2,39.21,39.18,39.2,6700.0,39.2,39.21,39.18,39.2,6700.0
2008-05-02 12:25:00,39.21,39.21,39.18,39.19,10800.0,39.21,39.21,39.18,39.19,10800.0
2008-05-02 12:30:00,39.2,39.2,39.15,39.19,12000.0,39.2,39.2,39.15,39.19,12000.0
2008-05-02 12:35:00,39.2,39.2,39.13,39.16,9300.0,39.2,39.2,39.13,39.16,9300.0
2008-05-02 12:40:00,39.16,39.17,39.09,39.1,11200.0,39.16,39.17,39.09,39.1,11200.0
2008-05-02 12:45:00,39.09,39.09,39.03,39.03,19000.0,39.09,39.09,39.03,39.03,19000.0
2008-05-02 12:50:00,39.04,39.12,39.02,39.12,6200.0,39.04,39.12,39.02,39.12,6200.0
2008-05-02 12:55:00,39.11,39.12,38.97,38.98,19000.0,39.11,39.12,38.97,38.98,19000.0
2008-05-02 13:00:00,38.99,39.15,38.92,38.92,57100.0,38.99,39.15,38.92,38.92,57100.0
2008-05-02 13:05:00,38.92,38.94,38.89,38.92,20400.0,38.92,38.94,38.89,38.92,20400.0
2008-05-02 13:10:00,38.93,38.95,38.9,38.91,6400.0,38.93,38.95,38.9,38.91,6400.0
2008-05-02 13:15:00,38.9,38.98,38.86,38.98,17000.0,38.9,38.98,38.86,38.98,17000.0
2008-05-02 13:20:00,38.97,39.06,38.97,39.06,5100.0,38.97,39.06,38.97,39.06,5100.0
2008-05-02 13:25:00,39.06,39.08,39.05,39.06,9400.0,39.06,39.08,39.05,39.06,9400.0
2008-05-02 13:30:00,39.06,39.07,39.04,39.05,10700.0,39.06,39.07,39.04,39.05,10700.0
2008-05-02 13:35:00,39.06,39.1,39.01,39.1,22500.0,39.06,39.1,39.01,39.1,22500.0
2008-05-02 13:40:00,39.1,39.14,39.08,39.12,20200.0,39.1,39.14,39.08,39.12,20200.0
2008-05-02 13:45:00,39.13,39.23,39.13,39.18,20900.0,39.13,39.23,39.13,39.18,20900.0
2008-05-02 13:50:00,39.19,39.21,39.15,39.2,14500.0,39.19,39.21,39.15,39.2,14500.0
2008-05-02 13:55:00,39.21,39.21,39.08,39.1,18400.0,39.21,39.21,39.08,39.1,18400.0
2008-05-02 14:00:00,39.1,39.18,39.06,39.13,20400.0,39.1,39.18,39.06,39.13,20400.0
2008-05-02 14:05:00,39.13,39.13,38.89,38.89,29000.0,39.13,39.13,38.89,38.89,29000.0
2008-05-02 14:10:00,38.9,39.04,38.89,39.02,35700.0,38.9,39.04,38.89,39.02,35700.0
2008-05-02 14:15:00,39.03,39.04,38.99,39.01,19000.0,39.03,39.04,38.99,39.01,19000.0
2008-05-02 14:20:00,39.0,39.06,39.0,39.05,8800.0,39.0,39.06,39.0,39.05,8800.0
2008-05-02 14:25:00,39.05,39.08,38.99,39.0,14400.0,39.05,39.08,38.99,39.0,14400.0
2008-05-02 14:30:00,39.0,39.05,38.99,39.04,19700.0,39.0,39.05,38.99,39.04,19700.0
2008-05-02 14:35:00,39.05,39.16,39.03,39.1,25200.0,39.05,39.16,39.03,39.1,25200.0
2008-05-02 14:40:00,39.1,39.11,39.02,39.02,16500.0,39.1,39.11,39.02,39.02,16500.0
2008-05-02 14:45:00,39.04,39.16,39.02,39.15,16100.0,39.04,39.16,39.02,39.15,16100.0
2008-05-02 14:50:00,39.15,39.2,39.12,39.14,25100.0,39.15,39.2,39.12,39.14,25100.0
2008-05-02 14:55:00,39.14,39.14,39.04,39.09,22000.0,39.14,39.14,39.04,39.09,22000.0
2008-05-02 15:00:00,39.09,39.13,39.08,39.1,18400.0,39.09,39.13,39.08,39.1,18400.0
2008-05-02 15:05:00,39.1,39.14,39.03,39.14,40600.0,39.1,39.14,39.03,39.14,40600.0
2008-05-02 15:10:00,39.14,39.28,39.14,39.27,26500.0,39.14,39.28,39.14,39.27,26500.0
2008-05-02 15:15:00,39.28,39.35,39.25,39.29,39900.0,39.28,39.35,39.25,39.29,39900.0
2008-05-02 15:20:00,39.28,39.31,39.27,39.28,27300.0,39.28,39.31,39.27,39.28,27300.0
2008-05-02 15:25:00,39.27,39.35,39.24,39.25,16000.0,39.27,39.35,39.24,39.25,16000.0
2008-05-02 15:30:00,39.27,39.33,39.25,39.27,23000.0,39.27,39.33,39.25,39.27,23000.0
2008-05-02 15:35:00,39.27,39.32,39.26,39.28,21100.0,39.27,39.32,39.26,39.28,21100.0
2008-05-02 15:40:00,39.3,39.32,39.28,39.29,17600.0,39.3,39.32,39.28,39.29,17600.0
2008-05-02 15:45:00,39.28,39.29,39.19,39.21,46500.0,39.28,39.29,39.19,39.21,46500.0
2008-05-02 15:50:00,39.21,39.33,39.21,39.31,36900.0,39.21,39.33,39.21,39.31,36900.0
2008-05-02 15:55:00,39.3,39.42,39.26,39.42,96500.0,39.3,39.42,39.26,39.42,96500.0
2008-05-05 09:30:00,39.03,39.03,38.44,38.5,116600.0,39.03,39.03,38.44,38.5,116600.0
2008-05-05 09:35:00,38.5,38.51,38.18,38.41,118700.0,38.5,38.51,38.18,38.41,118700.0
2008-05-05 09:40:00,38.4,38.4,38.15,38.29,110400.0,38.4,38.4,38.15,38.29,110400.0
2008-05-05 09:45:00,38.29,38.4,38.24,38.24,69300.0,38.29,38.4,38.24,38.24,69300.0
2008-05-05 09:50:00,38.24,38.27,38.1,38.14,105200.0,38.24,38.27,38.1,38.14,105200.0
2008-05-05 09:55:00,38.15,38.23,38.11,38.15,107600.0,38.15,38.23,38.11,38.15,107600.0
2008-05-05 10:00:00,38.15,38.2,37.89,38.0,129600.0,38.15,38.2,37.89,38.0,129600.0
2008-05-05 10:05:00,38.0,38.29,38.0,38.2,103400.0,38.0,38.29,38.0,38.2,103400.0
2008-05-05 10:10:00,38.2,38.55,38.19,38.52,70800.0,38.2,38.55,38.19,38.52,70800.0
2008-05-05 10:15:00,38.51,38.51,38.17,38.25,61500.0,38.51,38.51,38.17,38.25,61500.0
2008-05-05 10:20:00,38.4,38.4,38.23,38.24,57000.0,38.4,38.4,38.23,38.24,57000.0
2008-05-05 10:25:00,38.25,38.28,38.17,38.22,25100.0,38.25,38.28,38.17,38.22,25100.0
2008-05-05 10:30:00,38.2,38.22,38.14,38.17,31400.0,38.2,38.22,38.14,38.17,31400.0
2008-05-05 10:35:00,38.17,38.2,38.16,38.19,25400.0,38.17,38.2,38.16,38.19,25400.0
2008-05-05 10:40:00,38.2,38.2,38.15,38.16,24100.0,38.2,38.2,38.15,38.16,24100.0
2008-05-05 10:45:00,38.16,38.17,38.11,38.12,47500.0,38.16,38.17,38.11,38.12,47500.0
2008-05-05 10:50:00,38.12,38.14,37.96,37.96,40700.0,38.12,38.14,37.96,37.96,40700.0
2008-05-05 10:55:00,37.96,38.01,37.86,37.94,46400.0,37.96,38.01,37.86,37.94,46400.0
2008-05-05 11:00:00,37.95,38.08,37.93,38.08,33700.0,37.95,38.08,37.93,38.08,33700.0
2008-05-05 11:05:00,38.08,38.18,38.08,38.18,28000.0,38.08,38.18,38.08,38.18,28000.0
2008-05-05 11:10:00,38.17,38.19,38.17,38.17,26700.0,38.17,38.19,38.17,38.17,26700.0
2008-05-05 11:15:00,38.17,38.18,38.05,38.13,38000.0,38.17,38.18,38.05,38.13,38000.0
2008-05-05 11:20:00,38.14,38.18,38.12,38.13,29100.0,38.14,38.18,38.12,38.13,29100.0
2008-05-05 11:25:00,38.13,38.16,38.13,38.15,18600.0,38.13,38.16,38.13,38.15,18600.0
2008-05-05 11:30:00,38.15,38.2,38.14,38.2,23600.0,38.15,38.2,38.14,38.2,23600.0
2008-05-05 11:35:00,38.22,38.28,38.2,38.27,24100.0,38.22,38.28,38.2,38.27,24100.0
2008-05-05 11:40:00,38.28,38.3,38.27,38.28,24700.0,38.28,38.3,38.27,38.28,24700.0
2008-05-05 11:45:00,38.29,38.31,38.28,38.28,38100.0,38.29,38.31,38.28,38.28,38100.0
2008-05-05 11:50:00,38.29,38.31,38.28,38.31,48400.0,38.29,38.31,38.28,38.31,48400.0
2008-05-05 11:55:00,38.32,38.43,38.31,38.42,34100.0,38.32,38.43,38.31,38.42,34100.0
2008-05-05 12:00:00,38.42,38.49,38.42,38.48,41200.0,38.42,38.49,38.42,38.48,41200.0
2008-05-05 12:05:00,38.47,38.5,38.47,38.49,81200.0,38.47,38.5,38.47,38.49,81200.0
2008-05-05 12:10:00,38.49,38.5,38.46,38.48,58900.0,38.49,38.5,38.46,38.48,58900.0
2008-05-05 12:15:00,38.49,38.54,38.48,38.54,23900.0,38.49,38.54,38.48,38.54,23900.0
2008-05-05 12:20:00,38.54,38.55,38.49,38.5,26200.0,38.54,38.55,38.49,38.5,26200.0
2008-05-05 12:25:00,38.49,38.51,38.48,38.5,15400.0,38.49,38.51,38.48,38.5,15400.0
2008-05-05 12:30:00,38.5,38.59,38.49,38.59,19300.0,38.5,38.59,38.49,38.59,19300.0
2008-05-05 12:35:00,38.58,38.67,38.58,38.6,31500.0,38.58,38.67,38.58,38.6,31500.0
2008-05-05 12:40:00,38.59,38.65,38.59,38.62,18100.0,38.59,38.65,38.59,38.62,18100.0
2008-05-05 12:45:00,38.63,38.65,38.6,38.65,37800.0,38.63,38.65,38.6,38.65,37800.0
2008-05-05 12:50:00,38.64,38.69,38.63,38.66,19100.0,38.64,38.69,38.63,38.66,19100.0
2008-05-05 12:55:00,38.67,38.68,38.62,38.63,14400.0,38.67,38.68,38.62,38.63,14400.0
2008-05-05 13:00:00,38.63,38.65,38.6,38.6,14900.0,38.63,38.65,38.6,38.6,14900.0
2008-05-05 13:05:00,38.6,38.61,38.59,38.61,12300.0,38.6,38.61,38.59,38.61,12300.0
2008-05-05 13:10:00,38.61,38.61,38.53,38.53,18200.0,38.61,38.61,38.53,38.53,18200.0
2008-05-05 13:15:00,38.53,38.53,38.43,38.45,81000.0,38.53,38.53,38.43,38.45,81000.0
2008-05-05 13:20:00,38.46,38.54,38.46,38.48,19300.0,38.46,38.54,38.46,38.48,19300.0
2008-05-05 13:25:00,38.48,38.49,38.36,38.37,47600.0,38.48,38.49,38.36,38.37,47600.0
2008-05-05 13:30:00,38.37,38.39,38.33,38.33,54700.0,38.37,38.39,38.33,38.33,54700.0
2008-05-05 13:35:00,38.34,38.36,38.26,38.3,67400.0,38.34,38.36,38.26,38.3,67400.0
2008-05-05 13:40:00,38.3,38.36,38.3,38.33,30200.0,38.3,38.36,38.3,38.33,30200.0
2008-05-05 13:45:00,38.34,38.34,38.28,38.3,31100.0,38.34,38.34,38.28,38.3,31100.0
2008-05-05 13:50:00,38.31,38.31,38.2,38.23,36200.0,38.31,38.31,38.2,38.23,36200.0
2008-05-05 13:55:00,38.23,38.26,38.21,38.26,20200.0,38.23,38.26,38.21,38.26,20200.0
2008-05-05 14:00:00,38.26,38.32,38.24,38.32,31900.0,38.26,38.32,38.24,38.32,31900.0
2008-05-05 14:05:00,38.32,38.39,38.31,38.39,30800.0,38.32,38.39,38.31,38.39,30800.0
2008-05-05 14:10:00,38.38,38.4,38.37,38.4,24500.0,38.38,38.4,38.37,38.4,24500.0
2008-05-05 14:15:00,38.39,38.4,38.33,38.4,27500.0,38.39,38.4,38.33,38.4,27500.0
2008-05-05 14:20:00,38.39,38.4,38.36,38.38,570800.0,38.39,38.4,38.36,38.38,570800.0
2008-05-05 14:25:00,38.38,38.45,38.37,38.44,15700.0,38.38,38.45,38.37,38.44,15700.0
2008-05-05 14:30:00,38.43,38.48,38.43,38.47,17800.0,38.43,38.48,38.43,38.47,17800.0
2008-05-05 14:35:00,38.46,38.47,38.39,38.39,19000.0,38.46,38.47,38.39,38.39,19000.0
2008-05-05 14:40:00,38.39,38.39,38.34,38.35,20500.0,38.39,38.39,38.34,38.35,20500.0
2008-05-05 14:45:00,38.35,38.39,38.35,38.39,19000.0,38.35,38.39,38.35,38.39,19000.0
2008-05-05 14:50:00,38.38,38.45,38.38,38.45,23100.0,38.38,38.45,38.38,38.45,23100.0
2008-05-05 14:55:00,38.44,38.44,38.31,38.33,25600.0,38.44,38.44,38.31,38.33,25600.0
2008-05-05 15:00:00,38.34,38.42,38.33,38.4,33400.0,38.34,38.42,38.33,38.4,33400.0
2008-05-05 15:05:00,38.41,38.49,38.41,38.49,22400.0,38.41,38.49,38.41,38.49,22400.0
2008-05-05 15:10:00,38.49,38.5,38.41,38.41,38700.0,38.49,38.5,38.41,38.41,38700.0
2008-05-05 15:15:00,38.41,38.41,38.37,38.4,24900.0,38.41,38.41,38.37,38.4,24900.0
2008-05-05 15:20:00,38.4,38.45,38.4,38.45,27500.0,38.4,38.45,38.4,38.45,27500.0
2008-05-05 15:25:00,38.45,38.46,38.43,38.45,33300.0,38.45,38.46,38.43,38.45,33300.0
2008-05-05 15:30:00,38.44,38.45,38.42,38.42,34300.0,38.44,38.45,38.42,38.42,34300.0
2008-05-05 15:35:00,38.42,38.43,38.41,38.42,41400.0,38.42,38.43,38.41,38.42,41400.0
2008-05-05 15:40:00,38.42,38.44,38.41,38.41,242800.0,38.42,38.44,38.41,38.41,242800.0
2008-05-05 15:45:00,38.42,38.52,38.42,38.46,225000.0,38.42,38.52,38.42,38.46,225000.0
2008-05-05 15:50:00,38.46,38.47,38.37,38.37,92900.0,38.46,38.47,38.37,38.37,92900.0
2008-05-05 15:55:00,38.38,38.39,38.34,38.35,101500.0,38.38,38.39,38.34,38.35,101500.0
2008-05-06 09:30:00,38.26,38.37,38.05,38.2,31500.0,38.26,38.37,38.05,38.2,31500.0
2008-05-06 09:35:00,38.17,38.43,38.17,38.33,21200.0,38.17,38.43,38.17,38.33,21200.0
2008-05-06 09:40:00,38.33,38.38,38.32,38.36,84500.0,38.33,38.38,38.32,38.36,84500.0
2008-05-06 09:45:00,38.36,38.38,38.29,38.3,38300.0,38.36,38.38,38.29,38.3,38300.0
2008-05-06 09:50:00,38.29,38.35,38.26,38.35,26600.0,38.29,38.35,38.26,38.35,26600.0
2008-05-06 09:55:00,38.33,38.47,38.33,38.4,23400.0,38.33,38.47,38.33,38.4,23400.0
2008-05-06 10:00:00,38.4,38.51,38.38,38.51,16700.0,38.4,38.51,38.38,38.51,16700.0
2008-05-06 10:05:00,38.51,38.57,38.5,38.51,22200.0,38.51,38.57,38.5,38.51,22200.0
2008-05-06 10:10:00,38.51,38.58,38.41,38.47,26500.0,38.51,38.58,38.41,38.47,26500.0
2008-05-06 10:15:00,38.48,38.59,38.47,38.59,15300.0,38.48,38.59,38.47,38.59,15300.0
2008-05-06 10:20:00,38.59,38.64,38.55,38.59,12200.0,38.59,38.64,38.55,38.59,12200.0
2008-05-06 10:25:00,38.63,38.67,38.57,38.59,14700.0,38.63,38.67,38.57,38.59,14700.0
2008-05-06 10:30:00,38.59,38.59,38.51,38.55,12700.0,38.59,38.59,38.51,38.55,12700.0
2008-05-06 10:35:00,38.55,38.71,38.55,38.65,19600.0,38.55,38.71,38.55,38.65,19600.0
2008-05-06 10:40:00,38.66,38.7,38.66,38.69,13100.0,38.66,38.7,38.66,38.69,13100.0
2008-05-06 10:45:00,38.7,38.89,38.69,38.89,21400.0,38.7,38.89,38.69,38.89,21400.0
2008-05-06 10:50:00,38.89,38.93,38.76,38.88,26700.0,38.89,38.93,38.76,38.88,26700.0
2008-05-06 10:55:00,38.87,38.92,38.85,38.91,11700.0,38.87,38.92,38.85,38.91,11700.0
2008-05-06 11:00:00,38.91,38.94,38.89,38.9,16700.0,38.91,38.94,38.89,38.9,16700.0
2008-05-06 11:05:00,38.9,38.95,38.87,38.92,22400.0,38.9,38.95,38.87,38.92,22400.0
2008-05-06 11:10:00,38.92,39.22,38.92,39.19,59900.0,38.92,39.22,38.92,39.19,59900.0
2008-05-06 11:15:00,39.17,39.26,39.05,39.05,41800.0,39.17,39.26,39.05,39.05,41800.0
2008-05-06 11:20:00,39.05,39.09,38.96,38.98,40700.0,39.05,39.09,38.96,38.98,40700.0
2008-05-06 11:25:00,38.98,39.1,38.97,39.07,84900.0,38.98,39.1,38.97,39.07,84900.0
2008-05-06 11:30:00,39.07,39.09,38.98,38.98,15300.0,39.07,39.09,38.98,38.98,15300.0
2008-05-06 11:35:00,38.96,38.96,38.93,38.93,15300.0,38.96,38.96,38.93,38.93,15300.0
2008-05-06 11:40:00,38.93,38.93,38.85,38.85,10000.0,38.93,38.93,38.85,38.85,10000.0
2008-05-06 11:45:00,38.85,38.96,38.83,38.93,10400.0,38.85,38.96,38.83,38.93,10400.0
2008-05-06 11:50:00,38.94,38.97,38.94,38.96,7800.0,38.94,38.97,38.94,38.96,7800.0
2008-05-06 11:55:00,38.96,39.04,38.93,39.03,13900.0,38.96,39.04,38.93,39.03,13900.0
2008-05-06 12:00:00,39.03,39.09,39.01,39.06,36800.0,39.03,39.09,39.01,39.06,36800.0
2008-05-06 12:05:00,39.06,39.1,38.99,39.07,19600.0,39.06,39.1,38.99,39.07,19600.0
2008-05-06 12:10:00,39.1,39.24,39.08,39.16,17600.0,39.1,39.24,39.08,39.16,17600.0
2008-05-06 12:15:00,39.17,39.25,39.15,39.24,12900.0,39.17,39.25,39.15,39.24,12900.0
2008-05-06 12:20:00,39.24,39.29,39.24,39.25,17300.0,39.24,39.29,39.24,39.25,17300.0
2008-05-06 12:25:00,39.25,39.3,39.21,39.21,10500.0,39.25,39.3,39.21,39.21,10500.0
2008-05-06 12:30:00,39.2,39.22,39.18,39.18,7500.0,39.2,39.22,39.18,39.18,7500.0
2008-05-06 12:35:00,39.18,39.19,39.16,39.18,6500.0,39.18,39.19,39.16,39.18,6500.0
2008-05-06 12:40:00,39.18,39.21,39.18,39.2,5800.0,39.18,39.21,39.18,39.2,5800.0
2008-05-06 12:45:00,39.19,39.2,39.17,39.19,13500.0,39.19,39.2,39.17,39.19,13500.0
2008-05-06 12:50:00,39.2,39.25,39.18,39.24,21200.0,39.2,39.25,39.18,39.24,21200.0
2008-05-06 12:55:00,39.24,39.26,39.2,39.21,8900.0,39.24,39.26,39.2,39.21,8900.0
2008-05-06 13:00:00,39.22,39.22,39.19,39.2,5900.0,39.22,39.22,39.19,39.2,5900.0
2008-05-06 13:05:00,39.18,39.2,39.16,39.2,6600.0,39.18,39.2,39.16,39.2,6600.0
2008-05-06 13:10:00,39.2,39.22,39.17,39.22,8600.0,39.2,39.22,39.17,39.22,8600.0
2008-05-06 13:15:00,39.22,39.31,39.21,39.25,17300.0,39.22,39.31,39.21,39.25,17300.0
2008-05-06 13:20:00,39.26,39.28,39.24,39.26,7500.0,39.26,39.28,39.24,39.26,7500.0
2008-05-06 13:25:00,39.26,39.3,39.22,39.22,25900.0,39.26,39.3,39.22,39.22,25900.0
2008-05-06 13:30:00,39.24,39.24,39.17,39.17,11900.0,39.24,39.24,39.17,39.17,11900.0
2008-05-06 13:35:00,39.18,39.21,39.13,39.14,22900.0,39.18,39.21,39.13,39.14,22900.0
2008-05-06 13:40:00,39.14,39.18,39.13,39.18,23900.0,39.14,39.18,39.13,39.18,23900.0
2008-05-06 13:45:00,39.18,39.18,39.08,39.1,17800.0,39.18,39.18,39.08,39.1,17800.0
2008-05-06 13:50:00,39.1,39.17,39.1,39.17,20600.0,39.1,39.17,39.1,39.17,20600.0
2008-05-06 13:55:00,39.16,39.17,39.08,39.17,11500.0,39.16,39.17,39.08,39.17,11500.0
2008-05-06 14:00:00,39.17,39.17,39.12,39.13,13300.0,39.17,39.17,39.12,39.13,13300.0
2008-05-06 14:05:00,39.14,39.14,39.08,39.09,10600.0,39.14,39.14,39.08,39.09,10600.0
2008-05-06 14:10:00,39.08,39.11,39.07,39.11,10800.0,39.08,39.11,39.07,39.11,10800.0
2008-05-06 14:15:00,39.11,39.16,39.11,39.13,17600.0,39.11,39.16,39.11,39.13,17600.0
2008-05-06 14:20:00,39.13,39.15,39.12,39.14,8900.0,39.13,39.15,39.12,39.14,8900.0
2008-05-06 14:25:00,39.15,39.21,39.13,39.2,13000.0,39.15,39.21,39.13,39.2,13000.0
2008-05-06 14:30:00,39.19,39.24,39.19,39.23,12800.0,39.19,39.24,39.19,39.23,12800.0
2008-05-06 14:35:00,39.24,39.29,39.22,39.22,20300.0,39.24,39.29,39.22,39.22,20300.0
2008-05-06 14:40:00,39.22,39.24,39.18,39.24,8700.0,39.22,39.24,39.18,39.24,8700.0
2008-05-06 14:45:00,39.24,39.38,39.24,39.37,25900.0,39.24,39.38,39.24,39.37,25900.0
2008-05-06 14:50:00,39.38,39.45,39.34,39.41,37700.0,39.38,39.45,39.34,39.41,37700.0
2008-05-06 14:55:00,39.4,39.43,39.39,39.4,29000.0,39.4,39.43,39.39,39.4,29000.0
2008-05-06 15:00:00,39.39,39.49,39.39,39.48,16700.0,39.39,39.49,39.39,39.48,16700.0
2008-05-06 15:05:00,39.48,39.54,39.48,39.53,27600.0,39.48,39.54,39.48,39.53,27600.0
2008-05-06 15:10:00,39.54,39.57,39.53,39.53,19200.0,39.54,39.57,39.53,39.53,19200.0
2008-05-06 15:15:00,39.53,39.6,39.53,39.54,33300.0,39.53,39.6,39.53,39.54,33300.0
2008-05-06 15:20:00,39.54,39.54,39.44,39.44,35300.0,39.54,39.54,39.44,39.44,35300.0
2008-05-06 15:25:00,39.45,39.45,39.44,39.45,15900.0,39.45,39.45,39.44,39.45,15900.0
2008-05-06 15:30:00,39.45,39.47,39.44,39.46,35400.0,39.45,39.47,39.44,39.46,35400.0
2008-05-06 15:35:00,39.47,39.5,39.46,39.5,62400.0,39.47,39.5,39.46,39.5,62400.0
2008-05-06 15:40:00,39.5,39.52,39.44,39.44,76500.0,39.5,39.52,39.44,39.44,76500.0
2008-05-06 15:45:00,39.43,39.46,39.35,39.35,28300.0,39.43,39.46,39.35,39.35,28300.0
2008-05-06 15:50:00,39.35,39.36,39.31,39.32,74100.0,39.35,39.36,39.31,39.32,74100.0
2008-05-06 15:55:00,39.32,39.34,39.27,39.33,90800.0,39.32,39.34,39.27,39.33,90800.0
2008-05-07 09:30:00,38.9,39.35,38.77,39.0,37300.0,38.9,39.35,38.77,39.0,37300.0
2008-05-07 09:35:00,39.0,39.0,38.91,38.97,29100.0,39.0,39.0,38.91,38.97,29100.0
2008-05-07 09:40:00,39.0,39.0,38.92,38.97,55300.0,39.0,39.0,38.92,38.97,55300.0
2008-05-07 09:45:00,38.95,39.23,38.95,39.15,43500.0,38.95,39.23,38.95,39.15,43500.0
2008-05-07 09:50:00,39.15,39.25,38.99,39.01,40800.0,39.15,39.25,38.99,39.01,40800.0
2008-05-07 09:55:00,39.01,39.11,38.93,39.07,16900.0,39.01,39.11,38.93,39.07,16900.0
2008-05-07 10:00:00,39.08,39.12,38.84,38.92,46000.0,39.08,39.12,38.84,38.92,46000.0
2008-05-07 10:05:00,38.91,38.96,38.84,38.95,71400.0,38.91,38.96,38.84,38.95,71400.0
2008-05-07 10:10:00,38.95,39.0,38.91,39.0,79100.0,38.95,39.0,38.91,39.0,79100.0
2008-05-07 10:15:00,39.0,39.05,38.97,39.0,77800.0,39.0,39.05,38.97,39.0,77800.0
2008-05-07 10:20:00,39.0,39.0,38.87,38.98,52700.0,39.0,39.0,38.87,38.98,52700.0
2008-05-07 10:25:00,38.99,39.0,38.92,38.99,126400.0,38.99,39.0,38.92,38.99,126400.0
2008-05-07 10:30:00,38.98,39.09,38.98,39.04,24800.0,38.98,39.09,38.98,39.04,24800.0
2008-05-07 10:35:00,39.04,39.04,38.98,39.02,16600.0,39.04,39.04,38.98,39.02,16600.0
2008-05-07 10:40:00,39.02,39.11,39.01,39.11,370200.0,39.02,39.11,39.01,39.11,370200.0
2008-05-07 10:45:00,39.1,39.15,39.07,39.09,107700.0,39.1,39.15,39.07,39.09,107700.0
2008-05-07 10:50:00,39.11,39.14,39.1,39.1,127000.0,39.11,39.14,39.1,39.1,127000.0
2008-05-07 10:55:00,39.11,39.11,39.02,39.04,37700.0,39.11,39.11,39.02,39.04,37700.0
2008-05-07 11:00:00,39.03,39.03,38.93,38.98,23800.0,39.03,39.03,38.93,38.98,23800.0
2008-05-07 11:05:00,38.99,39.1,38.99,39.07,13800.0,38.99,39.1,38.99,39.07,13800.0
2008-05-07 11:10:00,39.06,39.07,38.98,38.99,21900.0,39.06,39.07,38.98,38.99,21900.0
2008-05-07 11:15:00,38.98,38.99,38.82,38.93,34200.0,38.98,38.99,38.82,38.93,34200.0
2008-05-07 11:20:00,38.93,39.05,38.92,38.99,26300.0,38.93,39.05,38.92,38.99,26300.0
2008-05-07 11:25:00,38.99,39.05,38.94,38.97,20100.0,38.99,39.05,38.94,38.97,20100.0
2008-05-07 11:30:00,38.97,38.97,38.94,38.95,21200.0,38.97,38.97,38.94,38.95,21200.0
2008-05-07 11:35:00,38.95,38.98,38.93,38.96,51500.0,38.95,38.98,38.93,38.96,51500.0
2008-05-07 11:40:00,38.97,38.98,38.95,38.96,7800.0,38.97,38.98,38.95,38.96,7800.0
2008-05-07 11:45:00,38.96,38.97,38.96,38.97,12900.0,38.96,38.97,38.96,38.97,12900.0
2008-05-07 11:50:00,38.98,38.98,38.94,38.95,31900.0,38.98,38.98,38.94,38.95,31900.0
2008-05-07 11:55:00,38.94,39.02,38.93,38.99,13900.0,38.94,39.02,38.93,38.99,13900.0
2008-05-07 12:00:00,38.98,39.01,38.93,38.99,17000.0,38.98,39.01,38.93,38.99,17000.0
2008-05-07 12:05:00,39.0,39.01,38.97,38.97,10200.0,39.0,39.01,38.97,38.97,10200.0
2008-05-07 12:10:00,38.96,38.97,38.93,38.94,9400.0,38.96,38.97,38.93,38.94,9400.0
2008-05-07 12:15:00,38.93,38.98,38.93,38.97,7600.0,38.93,38.98,38.93,38.97,7600.0
2008-05-07 12:20:00,38.98,38.98,38.85,38.85,18900.0,38.98,38.98,38.85,38.85,18900.0
2008-05-07 12:25:00,38.86,38.9,38.68,38.72,44500.0,38.86,38.9,38.68,38.72,44500.0
2008-05-07 12:30:00,38.71,38.87,38.71,38.85,23100.0,38.71,38.87,38.71,38.85,23100.0
2008-05-07 12:35:00,38.85,38.85,38.79,38.81,11400.0,38.85,38.85,38.79,38.81,11400.0
2008-05-07 12:40:00,38.8,38.81,38.69,38.73,36300.0,38.8,38.81,38.69,38.73,36300.0
2008-05-07 12:45:00,38.75,38.82,38.72,38.82,22100.0,38.75,38.82,38.72,38.82,22100.0
2008-05-07 12:50:00,38.82,38.87,38.8,38.87,10500.0,38.82,38.87,38.8,38.87,10500.0
2008-05-07 12:55:00,38.88,38.95,38.88,38.94,9500.0,38.88,38.95,38.88,38.94,9500.0
2008-05-07 13:00:00,38.94,38.95,38.9,38.91,14400.0,38.94,38.95,38.9,38.91,14400.0
2008-05-07 13:05:00,38.91,38.91,38.82,38.83,31800.0,38.91,38.91,38.82,38.83,31800.0
2008-05-07 13:10:00,38.82,38.83,38.73,38.79,45300.0,38.82,38.83,38.73,38.79,45300.0
2008-05-07 13:15:00,38.81,38.9,38.81,38.9,15000.0,38.81,38.9,38.81,38.9,15000.0
2008-05-07 13:20:00,38.9,38.97,38.9,38.95,21100.0,38.9,38.97,38.9,38.95,21100.0
2008-05-07 13:25:00,38.95,38.95,38.91,38.91,11300.0,38.95,38.95,38.91,38.91,11300.0
2008-05-07 13:30:00,38.91,38.99,38.9,38.94,20100.0,38.91,38.99,38.9,38.94,20100.0
2008-05-07 13:35:00,38.94,38.94,38.82,38.85,52300.0,38.94,38.94,38.82,38.85,52300.0
2008-05-07 13:40:00,38.84,38.87,38.71,38.76,36500.0,38.84,38.87,38.71,38.76,36500.0
2008-05-07 13:45:00,38.76,38.88,38.76,38.8,148400.0,38.76,38.88,38.76,38.8,148400.0
2008-05-07 13:50:00,38.8,38.81,38.78,38.8,11800.0,38.8,38.81,38.78,38.8,11800.0
2008-05-07 13:55:00,38.8,38.86,38.78,38.86,22700.0,38.8,38.86,38.78,38.86,22700.0
2008-05-07 14:00:00,38.85,38.9,38.84,38.88,9100.0,38.85,38.9,38.84,38.88,9100.0
2008-05-07 14:05:00,38.89,38.91,38.85,38.86,57200.0,38.89,38.91,38.85,38.86,57200.0
2008-05-07 14:10:00,38.86,38.86,38.77,38.78,14800.0,38.86,38.86,38.77,38.78,14800.0
2008-05-07 14:15:00,38.76,38.76,38.67,38.69,36500.0,38.76,38.76,38.67,38.69,36500.0
2008-05-07 14:20:00,38.69,38.71,38.55,38.59,24000.0,38.69,38.71,38.55,38.59,24000.0
2008-05-07 14:25:00,38.6,38.6,38.51,38.59,32600.0,38.6,38.6,38.51,38.59,32600.0
2008-05-07 14:30:00,38.58,38.58,38.49,38.49,40200.0,38.58,38.58,38.49,38.49,40200.0
2008-05-07 14:35:00,38.49,38.5,38.36,38.44,59900.0,38.49,38.5,38.36,38.44,59900.0
2008-05-07 14:40:00,38.46,38.54,38.44,38.52,19400.0,38.46,38.54,38.44,38.52,19400.0
2008-05-07 14:45:00,38.52,38.52,38.34,38.41,56900.0,38.52,38.52,38.34,38.41,56900.0
2008-05-07 14:50:00,38.4,38.43,38.4,38.41,18600.0,38.4,38.43,38.4,38.41,18600.0
2008-05-07 14:55:00,38.41,38.41,38.34,38.35,48100.0,38.41,38.41,38.34,38.35,48100.0
2008-05-07 15:00:00,38.36,38.36,38.32,38.34,69100.0,38.36,38.36,38.32,38.34,69100.0
2008-05-07 15:05:00,38.34,38.35,38.15,38.16,109200.0,38.34,38.35,38.15,38.16,109200.0
2008-05-07 15:10:00,38.15,38.29,38.09,38.21,95500.0,38.15,38.29,38.09,38.21,95500.0
2008-05-07 15:15:00,38.21,38.26,38.19,38.2,57900.0,38.21,38.26,38.19,38.2,57900.0
2008-05-07 15:20:00,38.2,38.21,38.1,38.12,49000.0,38.2,38.21,38.1,38.12,49000.0
2008-05-07 15:25:00,38.11,38.12,38.02,38.12,66900.0,38.11,38.12,38.02,38.12,66900.0
2008-05-07 15:30:00,38.12,38.19,38.08,38.19,54500.0,38.12,38.19,38.08,38.19,54500.0
2008-05-07 15:35:00,38.21,38.24,38.15,38.17,56300.0,38.21,38.24,38.15,38.17,56300.0
2008-05-07 15:40:00,38.16,38.17,38.08,38.1,85600.0,38.16,38.17,38.08,38.1,85600.0
2008-05-07 15:45:00,38.09,38.17,38.09,38.09,89800.0,38.09,38.17,38.09,38.09,89800.0
2008-05-07 15:50:00,38.09,38.21,37.99,38.18,246200.0,38.09,38.21,37.99,38.18,246200.0
2008-05-07 15:55:00,38.17,38.29,38.15,38.23,222700.0,38.17,38.29,38.15,38.23,222700.0
2008-05-08 09:30:00,38.17,38.6,38.17,38.41,24100.0,38.17,38.6,38.17,38.41,24100.0
2008-05-08 09:35:00,38.41,38.48,38.35,38.48,12200.0,38.41,38.48,38.35,38.48,12200.0
2008-05-08 09:40:00,38.47,38.5,38.41,38.46,17800.0,38.47,38.5,38.41,38.46,17800.0
2008-05-08 09:45:00,38.49,38.55,38.42,38.55,18900.0,38.49,38.55,38.42,38.55,18900.0
2008-05-08 09:50:00,38.55,38.55,38.47,38.5,20000.0,38.55,38.55,38.47,38.5,20000.0
2008-05-08 09:55:00,38.5,38.51,38.49,38.5,12800.0,38.5,38.51,38.49,38.5,12800.0
2008-05-08 10:00:00,38.5,38.51,38.47,38.5,12300.0,38.5,38.51,38.47,38.5,12300.0
2008-05-08 10:05:00,38.49,38.5,38.43,38.49,20000.0,38.49,38.5,38.43,38.49,20000.0
2008-05-08 10:10:00,38.49,38.52,38.33,38.49,46900.0,38.49,38.52,38.33,38.49,46900.0
2008-05-08 10:15:00,38.49,38.5,38.33,38.4,26400.0,38.49,38.5,38.33,38.4,26400.0
2008-05-08 10:20:00,38.4,38.5,38.38,38.5,20400.0,38.4,38.5,38.38,38.5,20400.0
2008-05-08 10:25:00,38.5,38.56,38.47,38.56,21200.0,38.5,38.56,38.47,38.56,21200.0
2008-05-08 10:30:00,38.56,38.69,38.5,38.5,46100.0,38.56,38.69,38.5,38.5,46100.0
2008-05-08 10:35:00,38.51,38.53,38.47,38.49,17800.0,38.51,38.53,38.47,38.49,17800.0
2008-05-08 10:40:00,38.49,38.57,38.48,38.57,15800.0,38.49,38.57,38.48,38.57,15800.0
2008-05-08 10:45:00,38.59,38.66,38.54,38.58,13400.0,38.59,38.66,38.54,38.58,13400.0
2008-05-08 10:50:00,38.6,38.75,38.6,38.68,41000.0,38.6,38.75,38.6,38.68,41000.0
2008-05-08 10:55:00,38.69,38.76,38.62,38.7,34900.0,38.69,38.76,38.62,38.7,34900.0
2008-05-08 11:00:00,38.72,38.77,38.72,38.72,15500.0,38.72,38.77,38.72,38.72,15500.0
2008-05-08 11:05:00,38.73,38.76,38.72,38.76,26700.0,38.73,38.76,38.72,38.76,26700.0
2008-05-08 11:10:00,38.75,38.77,38.72,38.72,22600.0,38.75,38.77,38.72,38.72,22600.0
2008-05-08 11:15:00,38.73,38.78,38.73,38.78,13400.0,38.73,38.78,38.73,38.78,13400.0
2008-05-08 11:20:00,38.78,38.94,38.77,38.86,37100.0,38.78,38.94,38.77,38.86,37100.0
2008-05-08 11:25:00,38.85,38.86,38.81,38.81,17800.0,38.85,38.86,38.81,38.81,17800.0
2008-05-08 11:30:00,38.81,38.82,38.78,38.79,16800.0,38.81,38.82,38.78,38.79,16800.0
2008-05-08 11:35:00,38.8,38.8,38.69,38.69,10000.0,38.8,38.8,38.69,38.69,10000.0
2008-05-08 11:40:00,38.7,38.7,38.6,38.6,18700.0,38.7,38.7,38.6,38.6,18700.0
2008-05-08 11:45:00,38.59,38.59,38.5,38.51,20700.0,38.59,38.59,38.5,38.51,20700.0
2008-05-08 11:50:00,38.51,38.54,38.49,38.53,37500.0,38.51,38.54,38.49,38.53,37500.0
2008-05-08 11:55:00,38.53,38.61,38.53,38.57,19800.0,38.53,38.61,38.53,38.57,19800.0
2008-05-08 12:00:00,38.59,38.61,38.52,38.53,21500.0,38.59,38.61,38.52,38.53,21500.0
2008-05-08 12:05:00,38.53,38.55,38.52,38.54,19000.0,38.53,38.55,38.52,38.54,19000.0
2008-05-08 12:10:00,38.53,38.57,38.51,38.53,21200.0,38.53,38.57,38.51,38.53,21200.0
2008-05-08 12:15:00,38.53,38.53,38.45,38.47,14700.0,38.53,38.53,38.45,38.47,14700.0
2008-05-08 12:20:00,38.48,38.5,38.45,38.46,14500.0,38.48,38.5,38.45,38.46,14500.0
2008-05-08 12:25:00,38.47,38.5,38.43,38.43,10100.0,38.47,38.5,38.43,38.43,10100.0
2008-05-08 12:30:00,38.44,38.5,38.43,38.49,9900.0,38.44,38.5,38.43,38.49,9900.0
2008-05-08 12:35:00,38.49,38.53,38.48,38.51,5400.0,38.49,38.53,38.48,38.51,5400.0
2008-05-08 12:40:00,38.51,38.53,38.51,38.52,9900.0,38.51,38.53,38.51,38.52,9900.0
2008-05-08 12:45:00,38.52,38.64,38.52,38.63,14100.0,38.52,38.64,38.52,38.63,14100.0
2008-05-08 12:50:00,38.65,38.74,38.65,38.72,19200.0,38.65,38.74,38.65,38.72,19200.0
2008-05-08 12:55:00,38.72,38.73,38.58,38.61,13100.0,38.72,38.73,38.58,38.61,13100.0
2008-05-08 13:00:00,38.61,38.65,38.6,38.65,6700.0,38.61,38.65,38.6,38.65,6700.0
2008-05-08 13:05:00,38.65,38.68,38.63,38.67,15800.0,38.65,38.68,38.63,38.67,15800.0
2008-05-08 13:10:00,38.66,38.66,38.56,38.56,13900.0,38.66,38.66,38.56,38.56,13900.0
2008-05-08 13:15:00,38.56,38.56,38.49,38.51,10300.0,38.56,38.56,38.49,38.51,10300.0
2008-05-08 13:20:00,38.53,38.69,38.51,38.64,11800.0,38.53,38.69,38.51,38.64,11800.0
2008-05-08 13:25:00,38.66,38.73,38.65,38.72,25300.0,38.66,38.73,38.65,38.72,25300.0
2008-05-08 13:30:00,38.73,38.77,38.64,38.66,25100.0,38.73,38.77,38.64,38.66,25100.0
2008-05-08 13:35:00,38.66,38.67,38.58,38.59,10400.0,38.66,38.67,38.58,38.59,10400.0
2008-05-08 13:40:00,38.58,38.62,38.58,38.62,9700.0,38.58,38.62,38.58,38.62,9700.0
2008-05-08 13:45:00,38.62,38.68,38.62,38.67,10800.0,38.62,38.68,38.62,38.67,10800.0
2008-05-08 13:50:00,38.68,38.85,38.68,38.85,15900.0,38.68,38.85,38.68,38.85,15900.0
2008-05-08 13:55:00,38.85,38.85,38.72,38.75,59400.0,38.85,38.85,38.72,38.75,59400.0
2008-05-08 14:00:00,38.75,38.76,38.72,38.72,27800.0,38.75,38.76,38.72,38.72,27800.0
2008-05-08 14:05:00,38.71,38.71,38.58,38.58,35300.0,38.71,38.71,38.58,38.58,35300.0
2008-05-08 14:10:00,38.59,38.65,38.57,38.57,38000.0,38.59,38.65,38.57,38.57,38000.0
2008-05-08 14:15:00,38.58,38.61,38.48,38.48,36500.0,38.58,38.61,38.48,38.48,36500.0
2008-05-08 14:20:00,38.48,38.61,38.46,38.6,28100.0,38.48,38.61,38.46,38.6,28100.0
2008-05-08 14:25:00,38.6,38.61,38.57,38.58,13100.0,38.6,38.61,38.57,38.58,13100.0
2008-05-08 14:30:00,38.58,38.62,38.53,38.6,39800.0,38.58,38.62,38.53,38.6,39800.0
2008-05-08 14:35:00,38.6,38.65,38.6,38.6,27500.0,38.6,38.65,38.6,38.6,27500.0
2008-05-08 14:40:00,38.6,38.66,38.48,38.48,102000.0,38.6,38.66,38.48,38.48,102000.0
2008-05-08 14:45:00,38.49,38.6,38.46,38.58,31000.0,38.49,38.6,38.46,38.58,31000.0
2008-05-08 14:50:00,38.58,38.6,38.49,38.53,80100.0,38.58,38.6,38.49,38.53,80100.0
2008-05-08 14:55:00,38.53,38.61,38.53,38.58,20700.0,38.53,38.61,38.53,38.58,20700.0
2008-05-08 15:00:00,38.58,38.7,38.58,38.67,21500.0,38.58,38.7,38.58,38.67,21500.0
2008-05-08 15:05:00,38.68,38.7,38.59,38.61,20900.0,38.68,38.7,38.59,38.61,20900.0
2008-05-08 15:10:00,38.6,38.63,38.6,38.62,19900.0,38.6,38.63,38.6,38.62,19900.0
2008-05-08 15:15:00,38.61,38.66,38.57,38.65,37500.0,38.61,38.66,38.57,38.65,37500.0
2008-05-08 15:20:00,38.65,38.65,38.58,38.64,37600.0,38.65,38.65,38.58,38.64,37600.0
2008-05-08 15:25:00,38.63,38.78,38.6,38.74,48700.0,38.63,38.78,38.6,38.74,48700.0
2008-05-08 15:30:00,38.74,38.79,38.67,38.67,64300.0,38.74,38.79,38.67,38.67,64300.0
2008-05-08 15:35:00,38.67,38.71,38.6,38.69,48700.0,38.67,38.71,38.6,38.69,48700.0
2008-05-08 15:40:00,38.69,38.69,38.62,38.66,33300.0,38.69,38.69,38.62,38.66,33300.0
2008-05-08 15:45:00,38.66,38.72,38.66,38.71,32900.0,38.66,38.72,38.66,38.71,32900.0
2008-05-08 15:50:00,38.71,38.81,38.71,38.78,56400.0,38.71,38.81,38.71,38.78,56400.0
2008-05-08 15:55:00,38.77,38.84,38.76,38.77,74300.0,38.77,38.84,38.76,38.77,74300.0
2008-05-09 09:30:00,38.33,38.79,38.33,38.45,29900.0,38.33,38.79,38.33,38.45,29900.0
2008-05-09 09:35:00,38.44,38.48,38.34,38.34,7300.0,38.44,38.48,38.34,38.34,7300.0
2008-05-09 09:40:00,38.36,38.41,38.26,38.35,16300.0,38.36,38.41,38.26,38.35,16300.0
2008-05-09 09:45:00,38.36,38.62,38.36,38.62,18500.0,38.36,38.62,38.36,38.62,18500.0
2008-05-09 09:50:00,38.6,38.62,38.55,38.6,12700.0,38.6,38.62,38.55,38.6,12700.0
2008-05-09 09:55:00,38.6,38.62,38.55,38.59,13800.0,38.6,38.62,38.55,38.59,13800.0
2008-05-09 10:00:00,38.6,38.7,38.57,38.7,16600.0,38.6,38.7,38.57,38.7,16600.0
2008-05-09 10:05:00,38.71,38.88,38.7,38.86,21800.0,38.71,38.88,38.7,38.86,21800.0
2008-05-09 10:10:00,38.84,38.98,38.77,38.94,45500.0,38.84,38.98,38.77,38.94,45500.0
2008-05-09 10:15:00,38.95,39.05,38.83,38.99,79100.0,38.95,39.05,38.83,38.99,79100.0
2008-05-09 10:20:00,38.99,39.01,38.89,38.99,12200.0,38.99,39.01,38.89,38.99,12200.0
2008-05-09 10:25:00,38.99,39.01,38.98,39.0,14400.0,38.99,39.01,38.98,39.0,14400.0
2008-05-09 10:30:00,39.01,39.29,39.01,39.25,52200.0,39.01,39.29,39.01,39.25,52200.0
2008-05-09 10:35:00,39.24,39.28,39.19,39.26,36800.0,39.24,39.28,39.19,39.26,36800.0
2008-05-09 10:40:00,39.26,39.39,39.26,39.33,23600.0,39.26,39.39,39.26,39.33,23600.0
2008-05-09 10:45:00,39.33,39.49,39.32,39.35,37900.0,39.33,39.49,39.32,39.35,37900.0
2008-05-09 10:50:00,39.34,39.44,39.33,39.4,22200.0,39.34,39.44,39.33,39.4,22200.0
2008-05-09 10:55:00,39.41,39.42,39.38,39.4,6100.0,39.41,39.42,39.38,39.4,6100.0
2008-05-09 11:00:00,39.39,39.4,39.28,39.29,15300.0,39.39,39.4,39.28,39.29,15300.0
2008-05-09 11:05:00,39.29,39.34,39.25,39.31,21700.0,39.29,39.34,39.25,39.31,21700.0
2008-05-09 11:10:00,39.31,39.31,39.12,39.14,56200.0,39.31,39.31,39.12,39.14,56200.0
2008-05-09 11:15:00,39.13,39.13,39.07,39.1,12200.0,39.13,39.13,39.07,39.1,12200.0
2008-05-09 11:20:00,39.09,39.11,39.04,39.04,7300.0,39.09,39.11,39.04,39.04,7300.0
2008-05-09 11:25:00,39.04,39.09,39.04,39.05,11700.0,39.04,39.09,39.04,39.05,11700.0
2008-05-09 11:30:00,39.05,39.05,39.01,39.03,22500.0,39.05,39.05,39.01,39.03,22500.0
2008-05-09 11:35:00,39.01,39.03,39.0,39.01,6800.0,39.01,39.03,39.0,39.01,6800.0
2008-05-09 11:40:00,39.02,39.02,38.98,39.01,18500.0,39.02,39.02,38.98,39.01,18500.0
2008-05-09 11:45:00,39.0,39.01,39.0,39.01,4800.0,39.0,39.01,39.0,39.01,4800.0
2008-05-09 11:50:00,39.01,39.02,39.0,39.02,4800.0,39.01,39.02,39.0,39.02,4800.0
2008-05-09 11:55:00,39.0,39.16,39.0,39.15,21300.0,39.0,39.16,39.0,39.15,21300.0
2008-05-09 12:00:00,39.15,39.15,39.07,39.1,11300.0,39.15,39.15,39.07,39.1,11300.0
2008-05-09 12:05:00,39.09,39.11,39.08,39.08,10100.0,39.09,39.11,39.08,39.08,10100.0
2008-05-09 12:10:00,39.08,39.14,39.07,39.14,15000.0,39.08,39.14,39.07,39.14,15000.0
2008-05-09 12:15:00,39.12,39.13,39.07,39.11,7200.0,39.12,39.13,39.07,39.11,7200.0
2008-05-09 12:20:00,39.11,39.11,39.06,39.06,3600.0,39.11,39.11,39.06,39.06,3600.0
2008-05-09 12:25:00,39.06,39.07,39.05,39.07,3600.0,39.06,39.07,39.05,39.07,3600.0
2008-05-09 12:30:00,39.07,39.13,39.06,39.07,13400.0,39.07,39.13,39.06,39.07,13400.0
2008-05-09 12:35:00,39.07,39.1,39.05,39.1,11100.0,39.07,39.1,39.05,39.1,11100.0
2008-05-09 12:40:00,39.08,39.1,39.06,39.06,5500.0,39.08,39.1,39.06,39.06,5500.0
2008-05-09 12:45:00,39.06,39.08,39.05,39.05,6000.0,39.06,39.08,39.05,39.05,6000.0
2008-05-09 12:50:00,39.06,39.1,39.05,39.09,3500.0,39.06,39.1,39.05,39.09,3500.0
2008-05-09 12:55:00,39.1,39.1,39.09,39.1,21400.0,39.1,39.1,39.09,39.1,21400.0
2008-05-09 13:00:00,39.1,39.11,39.05,39.1,17500.0,39.1,39.11,39.05,39.1,17500.0
2008-05-09 13:05:00,39.1,39.1,39.04,39.1,14500.0,39.1,39.1,39.04,39.1,14500.0
2008-05-09 13:10:00,39.1,39.1,39.06,39.06,9200.0,39.1,39.1,39.06,39.06,9200.0
2008-05-09 13:15:00,39.06,39.08,39.03,39.06,10600.0,39.06,39.08,39.03,39.06,10600.0
2008-05-09 13:20:00,39.05,39.08,39.04,39.06,13800.0,39.05,39.08,39.04,39.06,13800.0
2008-05-09 13:25:00,39.06,39.07,39.01,39.01,12400.0,39.06,39.07,39.01,39.01,12400.0
2008-05-09 13:30:00,39.01,39.03,39.0,39.03,23600.0,39.01,39.03,39.0,39.03,23600.0
2008-05-09 13:35:00,39.02,39.07,39.02,39.07,12600.0,39.02,39.07,39.02,39.07,12600.0
2008-05-09 13:40:00,39.06,39.1,39.04,39.04,34100.0,39.06,39.1,39.04,39.04,34100.0
2008-05-09 13:45:00,39.04,39.08,39.04,39.07,8300.0,39.04,39.08,39.04,39.07,8300.0
2008-05-09 13:50:00,39.06,39.08,39.06,39.06,8000.0,39.06,39.08,39.06,39.06,8000.0
2008-05-09 13:55:00,39.07,39.12,39.07,39.11,29100.0,39.07,39.12,39.07,39.11,29100.0
2008-05-09 14:00:00,39.11,39.21,39.11,39.18,15700.0,39.11,39.21,39.11,39.18,15700.0
2008-05-09 14:05:00,39.17,39.18,39.1,39.1,8000.0,39.17,39.18,39.1,39.1,8000.0
2008-05-09 14:10:00,39.11,39.13,39.09,39.1,4800.0,39.11,39.13,39.09,39.1,4800.0
2008-05-09 14:15:00,39.11,39.22,39.11,39.14,17300.0,39.11,39.22,39.11,39.14,17300.0
2008-05-09 14:20:00,39.14,39.14,39.09,39.09,6300.0,39.14,39.14,39.09,39.09,6300.0
2008-05-09 14:25:00,39.08,39.11,39.06,39.06,3600.0,39.08,39.11,39.06,39.06,3600.0
2008-05-09 14:30:00,39.05,39.06,39.04,39.05,9300.0,39.05,39.06,39.04,39.05,9300.0
2008-05-09 14:35:00,39.05,39.08,39.04,39.07,6900.0,39.05,39.08,39.04,39.07,6900.0
2008-05-09 14:40:00,39.07,39.08,39.04,39.07,4700.0,39.07,39.08,39.04,39.07,4700.0
2008-05-09 14:45:00,39.08,39.1,39.08,39.08,20000.0,39.08,39.1,39.08,39.08,20000.0
2008-05-09 14:50:00,39.07,39.1,39.07,39.08,12500.0,39.07,39.1,39.07,39.08,12500.0
2008-05-09 14:55:00,39.08,39.1,39.08,39.08,19200.0,39.08,39.1,39.08,39.08,19200.0
2008-05-09 15:00:00,39.08,39.09,39.04,39.06,11700.0,39.08,39.09,39.04,39.06,11700.0
2008-05-09 15:05:00,39.06,39.09,39.05,39.09,11300.0,39.06,39.09,39.05,39.09,11300.0
2008-05-09 15:10:00,39.08,39.12,39.04,39.12,11600.0,39.08,39.12,39.04,39.12,11600.0
2008-05-09 15:15:00,39.12,39.12,39.07,39.09,10000.0,39.12,39.12,39.07,39.09,10000.0
2008-05-09 15:20:00,39.1,39.11,39.02,39.11,18600.0,39.1,39.11,39.02,39.11,18600.0
2008-05-09 15:25:00,39.1,39.25,39.1,39.18,25500.0,39.1,39.25,39.1,39.18,25500.0
2008-05-09 15:30:00,39.16,39.25,39.15,39.21,21600.0,39.16,39.25,39.15,39.21,21600.0
2008-05-09 15:35:00,39.21,39.23,39.15,39.2,15700.0,39.21,39.23,39.15,39.2,15700.0
2008-05-09 15:40:00,39.21,39.3,39.2,39.25,40500.0,39.21,39.3,39.2,39.25,40500.0
2008-05-09 15:45:00,39.24,39.24,39.13,39.17,28900.0,39.24,39.24,39.13,39.17,28900.0
2008-05-09 15:50:00,39.18,39.18,39.05,39.06,46700.0,39.18,39.18,39.05,39.06,46700.0
2008-05-09 15:55:00,39.06,39.13,39.06,39.13,64100.0,39.06,39.13,39.06,39.13,64100.0
2008-05-12 09:30:00,39.25,39.36,39.06,39.3,32400.0,39.25,39.36,39.06,39.3,32400.0
2008-05-12 09:35:00,39.29,39.6,39.29,39.46,91100.0,39.29,39.6,39.29,39.46,91100.0
2008-05-12 09:40:00,39.46,39.77,39.43,39.44,142300.0,39.46,39.77,39.43,39.44,142300.0
2008-05-12 09:45:00,39.45,39.46,39.38,39.41,48900.0,39.45,39.46,39.38,39.41,48900.0
2008-05-12 09:50:00,39.39,39.41,39.11,39.14,71000.0,39.39,39.41,39.11,39.14,71000.0
2008-05-12 09:55:00,39.14,39.16,39.05,39.13,27700.0,39.14,39.16,39.05,39.13,27700.0
2008-05-12 10:00:00,39.14,39.14,39.0,39.13,31200.0,39.14,39.14,39.0,39.13,31200.0
2008-05-12 10:05:00,39.12,39.13,39.0,39.01,69000.0,39.12,39.13,39.0,39.01,69000.0
2008-05-12 10:10:00,39.0,39.12,39.0,39.04,47700.0,39.0,39.12,39.0,39.04,47700.0
2008-05-12 10:15:00,39.04,39.14,39.03,39.09,31400.0,39.04,39.14,39.03,39.09,31400.0
2008-05-12 10:20:00,39.08,39.13,39.08,39.13,29100.0,39.08,39.13,39.08,39.13,29100.0
2008-05-12 10:25:00,39.14,39.15,39.03,39.03,59700.0,39.14,39.15,39.03,39.03,59700.0
2008-05-12 10:30:00,39.04,39.24,39.03,39.2,51300.0,39.04,39.24,39.03,39.2,51300.0
2008-05-12 10:35:00,39.19,39.32,39.19,39.3,133100.0,39.19,39.32,39.19,39.3,133100.0
2008-05-12 10:40:00,39.29,39.43,39.29,39.41,36100.0,39.29,39.43,39.29,39.41,36100.0
2008-05-12 10:45:00,39.42,39.49,39.41,39.42,33600.0,39.42,39.49,39.41,39.42,33600.0
2008-05-12 10:50:00,39.42,39.42,39.39,39.39,28300.0,39.42,39.42,39.39,39.39,28300.0
2008-05-12 10:55:00,39.4,39.41,39.27,39.29,28600.0,39.4,39.41,39.27,39.29,28600.0
2008-05-12 11:00:00,39.29,39.43,39.29,39.42,33000.0,39.29,39.43,39.29,39.42,33000.0
2008-05-12 11:05:00,39.42,39.48,39.41,39.47,69300.0,39.42,39.48,39.41,39.47,69300.0
2008-05-12 11:10:00,39.48,39.48,39.42,39.44,9800.0,39.48,39.48,39.42,39.44,9800.0
2008-05-12 11:15:00,39.44,39.49,39.43,39.49,17500.0,39.44,39.49,39.43,39.49,17500.0
2008-05-12 11:20:00,39.49,39.59,39.46,39.59,32000.0,39.49,39.59,39.46,39.59,32000.0
2008-05-12 11:25:00,39.59,39.59,39.47,39.58,15200.0,39.59,39.59,39.47,39.58,15200.0
2008-05-12 11:30:00,39.58,39.65,39.55,39.64,27300.0,39.58,39.65,39.55,39.64,27300.0
2008-05-12 11:35:00,39.63,39.71,39.63,39.65,33500.0,39.63,39.71,39.63,39.65,33500.0
2008-05-12 11:40:00,39.67,39.84,39.65,39.71,56700.0,39.67,39.84,39.65,39.71,56700.0
2008-05-12 11:45:00,39.7,39.87,39.67,39.87,22500.0,39.7,39.87,39.67,39.87,22500.0
2008-05-12 11:50:00,39.87,39.93,39.7,39.71,31200.0,39.87,39.93,39.7,39.71,31200.0
2008-05-12 11:55:00,39.71,39.71,39.65,39.66,22900.0,39.71,39.71,39.65,39.66,22900.0
2008-05-12 12:00:00,39.67,39.68,39.64,39.68,14200.0,39.67,39.68,39.64,39.68,14200.0
2008-05-12 12:05:00,39.68,39.76,39.68,39.75,21900.0,39.68,39.76,39.68,39.75,21900.0
2008-05-12 12:10:00,39.75,39.76,39.68,39.68,18800.0,39.75,39.76,39.68,39.68,18800.0
2008-05-12 12:15:00,39.68,39.68,39.57,39.59,22400.0,39.68,39.68,39.57,39.59,22400.0
2008-05-12 12:20:00,39.57,39.59,39.54,39.55,24000.0,39.57,39.59,39.54,39.55,24000.0
2008-05-12 12:25:00,39.54,39.57,39.54,39.55,16200.0,39.54,39.57,39.54,39.55,16200.0
2008-05-12 12:30:00,39.55,39.55,39.5,39.52,16100.0,39.55,39.55,39.5,39.52,16100.0
2008-05-12 12:35:00,39.52,39.53,39.46,39.49,13800.0,39.52,39.53,39.46,39.49,13800.0
2008-05-12 12:40:00,39.5,39.56,39.5,39.54,13100.0,39.5,39.56,39.5,39.54,13100.0
2008-05-12 12:45:00,39.56,39.6,39.56,39.59,10300.0,39.56,39.6,39.56,39.59,10300.0
2008-05-12 12:50:00,39.59,39.6,39.58,39.59,22300.0,39.59,39.6,39.58,39.59,22300.0
2008-05-12 12:55:00,39.58,39.65,39.58,39.6,29600.0,39.58,39.65,39.58,39.6,29600.0
2008-05-12 13:00:00,39.59,39.59,39.49,39.5,17400.0,39.59,39.59,39.49,39.5,17400.0
2008-05-12 13:05:00,39.51,39.51,39.47,39.47,14500.0,39.51,39.51,39.47,39.47,14500.0
2008-05-12 13:10:00,39.47,39.5,39.45,39.48,10800.0,39.47,39.5,39.45,39.48,10800.0
2008-05-12 13:15:00,39.47,39.48,39.39,39.44,114000.0,39.47,39.48,39.39,39.44,114000.0
2008-05-12 13:20:00,39.44,39.47,39.42,39.47,9500.0,39.44,39.47,39.42,39.47,9500.0
2008-05-12 13:25:00,39.47,39.51,39.45,39.46,35300.0,39.47,39.51,39.45,39.46,35300.0
2008-05-12 13:30:00,39.46,39.5,39.43,39.5,27300.0,39.46,39.5,39.43,39.5,27300.0
2008-05-12 13:35:00,39.51,39.52,39.49,39.52,61900.0,39.51,39.52,39.49,39.52,61900.0
2008-05-12 13:40:00,39.52,39.52,39.48,39.49,15200.0,39.52,39.52,39.48,39.49,15200.0
2008-05-12 13:45:00,39.5,39.51,39.47,39.5,24600.0,39.5,39.51,39.47,39.5,24600.0
2008-05-12 13:50:00,39.51,39.52,39.49,39.5,80700.0,39.51,39.52,39.49,39.5,80700.0
2008-05-12 13:55:00,39.51,39.55,39.48,39.52,24000.0,39.51,39.55,39.48,39.52,24000.0
2008-05-12 14:00:00,39.52,39.52,39.49,39.52,12500.0,39.52,39.52,39.49,39.52,12500.0
2008-05-12 14:05:00,39.52,39.52,39.49,39.5,30000.0,39.52,39.52,39.49,39.5,30000.0
2008-05-12 14:10:00,39.51,39.56,39.49,39.55,36300.0,39.51,39.56,39.49,39.55,36300.0
2008-05-12 14:15:00,39.56,39.58,39.55,39.55,29000.0,39.56,39.58,39.55,39.55,29000.0
2008-05-12 14:20:00,39.55,39.55,39.48,39.5,43200.0,39.55,39.55,39.48,39.5,43200.0
2008-05-12 14:25:00,39.49,39.58,39.49,39.54,90600.0,39.49,39.58,39.49,39.54,90600.0
2008-05-12 14:30:00,39.55,39.56,39.52,39.56,43200.0,39.55,39.56,39.52,39.56,43200.0
2008-05-12 14:35:00,39.56,39.56,39.51,39.51,86000.0,39.56,39.56,39.51,39.51,86000.0
2008-05-12 14:40:00,39.51,39.53,39.51,39.52,65400.0,39.51,39.53,39.51,39.52,65400.0
2008-05-12 14:45:00,39.51,39.59,39.51,39.58,41100.0,39.51,39.59,39.51,39.58,41100.0
2008-05-12 14:50:00,39.59,39.69,39.58,39.63,60400.0,39.59,39.69,39.58,39.63,60400.0
2008-05-12 14:55:00,39.66,39.71,39.63,39.64,27200.0,39.66,39.71,39.63,39.64,27200.0
2008-05-12 15:00:00,39.63,39.67,39.6,39.67,39700.0,39.63,39.67,39.6,39.67,39700.0
2008-05-12 15:05:00,39.68,39.71,39.65,39.69,32300.0,39.68,39.71,39.65,39.69,32300.0
2008-05-12 15:10:00,39.69,39.69,39.63,39.65,29400.0,39.69,39.69,39.63,39.65,29400.0
2008-05-12 15:15:00,39.66,39.66,39.6,39.61,30000.0,39.66,39.66,39.6,39.61,30000.0
2008-05-12 15:20:00,39.61,39.65,39.6,39.62,61400.0,39.61,39.65,39.6,39.62,61400.0
2008-05-12 15:25:00,39.63,39.64,39.56,39.57,54400.0,39.63,39.64,39.56,39.57,54400.0
2008-05-12 15:30:00,39.56,39.59,39.53,39.55,71100.0,39.56,39.59,39.53,39.55,71100.0
2008-05-12 15:35:00,39.54,39.56,39.51,39.56,67300.0,39.54,39.56,39.51,39.56,67300.0
2008-05-12 15:40:00,39.56,39.56,39.49,39.51,83700.0,39.56,39.56,39.49,39.51,83700.0
2008-05-12 15:45:00,39.52,39.52,39.48,39.51,101100.0,39.52,39.52,39.48,39.51,101100.0
2008-05-12 15:50:00,39.51,39.59,39.49,39.56,170700.0,39.51,39.59,39.49,39.56,170700.0
2008-05-12 15:55:00,39.57,39.69,39.57,39.67,197100.0,39.57,39.69,39.57,39.67,197100.0
2008-05-13 09:30:00,39.87,39.9,39.56,39.65,33600.0,39.87,39.9,39.56,39.65,33600.0
2008-05-13 09:35:00,39.64,39.85,39.53,39.79,66700.0,39.64,39.85,39.53,39.79,66700.0
2008-05-13 09:40:00,39.79,39.82,39.73,39.74,49800.0,39.79,39.82,39.73,39.74,49800.0
2008-05-13 09:45:00,39.72,39.85,39.7,39.75,40400.0,39.72,39.85,39.7,39.75,40400.0
2008-05-13 09:50:00,39.75,39.78,39.67,39.67,59000.0,39.75,39.78,39.67,39.67,59000.0
2008-05-13 09:55:00,39.67,39.68,39.6,39.67,31400.0,39.67,39.68,39.6,39.67,31400.0
2008-05-13 10:00:00,39.68,39.75,39.65,39.74,54300.0,39.68,39.75,39.65,39.74,54300.0
2008-05-13 10:05:00,39.73,39.79,39.68,39.76,76200.0,39.73,39.79,39.68,39.76,76200.0
2008-05-13 10:10:00,39.76,39.79,39.66,39.66,35300.0,39.76,39.79,39.66,39.66,35300.0
2008-05-13 10:15:00,39.67,39.68,39.49,39.55,66200.0,39.67,39.68,39.49,39.55,66200.0
2008-05-13 10:20:00,39.54,39.62,39.52,39.6,19600.0,39.54,39.62,39.52,39.6,19600.0
2008-05-13 10:25:00,39.61,39.72,39.61,39.69,16800.0,39.61,39.72,39.61,39.69,16800.0
2008-05-13 10:30:00,39.68,39.75,39.68,39.74,23600.0,39.68,39.75,39.68,39.74,23600.0
2008-05-13 10:35:00,39.75,39.77,39.7,39.71,27800.0,39.75,39.77,39.7,39.71,27800.0
2008-05-13 10:40:00,39.71,39.74,39.62,39.62,31600.0,39.71,39.74,39.62,39.62,31600.0
2008-05-13 10:45:00,39.62,39.62,39.54,39.6,50000.0,39.62,39.62,39.54,39.6,50000.0
2008-05-13 10:50:00,39.6,39.61,39.58,39.6,24100.0,39.6,39.61,39.58,39.6,24100.0
2008-05-13 10:55:00,39.58,39.59,39.54,39.55,9800.0,39.58,39.59,39.54,39.55,9800.0
2008-05-13 11:00:00,39.54,39.54,39.4,39.5,48300.0,39.54,39.54,39.4,39.5,48300.0
2008-05-13 11:05:00,39.5,39.54,39.48,39.51,29200.0,39.5,39.54,39.48,39.51,29200.0
2008-05-13 11:10:00,39.51,39.57,39.5,39.51,24900.0,39.51,39.57,39.5,39.51,24900.0
2008-05-13 11:15:00,39.52,39.66,39.5,39.62,35100.0,39.52,39.66,39.5,39.62,35100.0
2008-05-13 11:20:00,39.62,39.62,39.6,39.61,20800.0,39.62,39.62,39.6,39.61,20800.0
2008-05-13 11:25:00,39.6,39.61,39.48,39.49,28200.0,39.6,39.61,39.48,39.49,28200.0
2008-05-13 11:30:00,39.49,39.49,39.39,39.43,26600.0,39.49,39.49,39.39,39.43,26600.0
2008-05-13 11:35:00,39.43,39.48,39.36,39.38,22000.0,39.43,39.48,39.36,39.38,22000.0
2008-05-13 11:40:00,39.39,39.53,39.37,39.53,112500.0,39.39,39.53,39.37,39.53,112500.0
2008-05-13 11:45:00,39.53,39.62,39.5,39.54,40100.0,39.53,39.62,39.5,39.54,40100.0
2008-05-13 11:50:00,39.54,39.61,39.51,39.61,15100.0,39.54,39.61,39.51,39.61,15100.0
2008-05-13 11:55:00,39.61,39.65,39.53,39.55,11600.0,39.61,39.65,39.53,39.55,11600.0
2008-05-13 12:00:00,39.55,39.65,39.52,39.64,17800.0,39.55,39.65,39.52,39.64,17800.0
2008-05-13 12:05:00,39.65,39.69,39.64,39.65,19800.0,39.65,39.69,39.64,39.65,19800.0
2008-05-13 12:10:00,39.65,39.65,39.55,39.6,28100.0,39.65,39.65,39.55,39.6,28100.0
2008-05-13 12:15:00,39.61,39.66,39.6,39.66,15000.0,39.61,39.66,39.6,39.66,15000.0
2008-05-13 12:20:00,39.65,39.69,39.59,39.6,25000.0,39.65,39.69,39.59,39.6,25000.0
2008-05-13 12:25:00,39.59,39.6,39.56,39.57,16300.0,39.59,39.6,39.56,39.57,16300.0
2008-05-13 12:30:00,39.57,39.61,39.55,39.56,25200.0,39.57,39.61,39.55,39.56,25200.0
2008-05-13 12:35:00,39.56,39.56,39.53,39.53,23300.0,39.56,39.56,39.53,39.53,23300.0
2008-05-13 12:40:00,39.53,39.55,39.48,39.49,26500.0,39.53,39.55,39.48,39.49,26500.0
2008-05-13 12:45:00,39.46,39.52,39.41,39.41,17700.0,39.46,39.52,39.41,39.41,17700.0
2008-05-13 12:50:00,39.41,39.43,39.36,39.39,14700.0,39.41,39.43,39.36,39.39,14700.0
2008-05-13 12:55:00,39.39,39.41,39.38,39.4,16700.0,39.39,39.41,39.38,39.4,16700.0
2008-05-13 13:00:00,39.41,39.43,39.36,39.43,29600.0,39.41,39.43,39.36,39.43,29600.0
2008-05-13 13:05:00,39.42,39.42,39.32,39.35,30400.0,39.42,39.42,39.32,39.35,30400.0
2008-05-13 13:10:00,39.36,39.58,39.36,39.53,61400.0,39.36,39.58,39.36,39.53,61400.0
2008-05-13 13:15:00,39.53,39.61,39.49,39.61,25500.0,39.53,39.61,39.49,39.61,25500.0
2008-05-13 13:20:00,39.61,39.7,39.6,39.63,79400.0,39.61,39.7,39.6,39.63,79400.0
2008-05-13 13:25:00,39.64,39.69,39.62,39.67,15100.0,39.64,39.69,39.62,39.67,15100.0
2008-05-13 13:30:00,39.67,39.84,39.67,39.78,42000.0,39.67,39.84,39.67,39.78,42000.0
2008-05-13 13:35:00,39.77,39.83,39.75,39.77,28700.0,39.77,39.83,39.75,39.77,28700.0
2008-05-13 13:40:00,39.78,39.8,39.76,39.77,24300.0,39.78,39.8,39.76,39.77,24300.0
2008-05-13 13:45:00,39.78,39.8,39.76,39.77,12400.0,39.78,39.8,39.76,39.77,12400.0
2008-05-13 13:50:00,39.77,39.84,39.76,39.83,30800.0,39.77,39.84,39.76,39.83,30800.0
2008-05-13 13:55:00,39.83,39.83,39.75,39.79,16300.0,39.83,39.83,39.75,39.79,16300.0
2008-05-13 14:00:00,39.78,39.88,39.78,39.85,12800.0,39.78,39.88,39.78,39.85,12800.0
2008-05-13 14:05:00,39.86,39.87,39.78,39.8,14500.0,39.86,39.87,39.78,39.8,14500.0
2008-05-13 14:10:00,39.79,39.81,39.77,39.81,17500.0,39.79,39.81,39.77,39.81,17500.0
2008-05-13 14:15:00,39.8,39.81,39.78,39.8,24700.0,39.8,39.81,39.78,39.8,24700.0
2008-05-13 14:20:00,39.8,39.8,39.78,39.78,18000.0,39.8,39.8,39.78,39.78,18000.0
2008-05-13 14:25:00,39.78,39.81,39.78,39.78,22400.0,39.78,39.81,39.78,39.78,22400.0
2008-05-13 14:30:00,39.77,39.82,39.75,39.8,19800.0,39.77,39.82,39.75,39.8,19800.0
2008-05-13 14:35:00,39.8,39.87,39.79,39.87,30800.0,39.8,39.87,39.79,39.87,30800.0
2008-05-13 14:40:00,39.87,39.9,39.87,39.89,14800.0,39.87,39.9,39.87,39.89,14800.0
2008-05-13 14:45:00,39.89,39.95,39.88,39.94,35800.0,39.89,39.95,39.88,39.94,35800.0
2008-05-13 14:50:00,39.95,40.04,39.94,40.04,105900.0,39.95,40.04,39.94,40.04,105900.0
2008-05-13 14:55:00,40.04,40.2,40.03,40.13,90700.0,40.04,40.2,40.03,40.13,90700.0
2008-05-13 15:00:00,40.12,40.24,40.07,40.22,107400.0,40.12,40.24,40.07,40.22,107400.0
2008-05-13 15:05:00,40.22,40.35,40.22,40.35,60400.0,40.22,40.35,40.22,40.35,60400.0
2008-05-13 15:10:00,40.35,40.37,40.25,40.3,71200.0,40.35,40.37,40.25,40.3,71200.0
2008-05-13 15:15:00,40.29,40.29,40.24,40.24,25300.0,40.29,40.29,40.24,40.24,25300.0
2008-05-13 15:20:00,40.25,40.27,40.17,40.18,44400.0,40.25,40.27,40.17,40.18,44400.0
2008-05-13 15:25:00,40.17,40.22,40.13,40.2,38600.0,40.17,40.22,40.13,40.2,38600.0
2008-05-13 15:30:00,40.2,40.25,40.17,40.18,30900.0,40.2,40.25,40.17,40.18,30900.0
2008-05-13 15:35:00,40.17,40.18,40.12,40.14,52700.0,40.17,40.18,40.12,40.14,52700.0
2008-05-13 15:40:00,40.14,40.2,40.14,40.15,42900.0,40.14,40.2,40.14,40.15,42900.0
2008-05-13 15:45:00,40.16,40.26,40.15,40.25,78700.0,40.16,40.26,40.15,40.25,78700.0
2008-05-13 15:50:00,40.25,40.25,40.09,40.09,85700.0,40.25,40.25,40.09,40.09,85700.0
2008-05-13 15:55:00,40.09,40.11,40.03,40.08,116700.0,40.09,40.11,40.03,40.08,116700.0
2008-05-14 09:30:00,40.45,40.53,40.25,40.49,68800.0,40.45,40.53,40.25,40.49,68800.0
2008-05-14 09:35:00,40.5,40.6,40.48,40.56,37800.0,40.5,40.6,40.48,40.56,37800.0
2008-05-14 09:40:00,40.58,40.66,40.4,40.52,57900.0,40.58,40.66,40.4,40.52,57900.0
2008-05-14 09:45:00,40.56,40.63,40.46,40.53,29500.0,40.56,40.63,40.46,40.53,29500.0
2008-05-14 09:50:00,40.53,40.87,40.49,40.79,35000.0,40.53,40.87,40.49,40.79,35000.0
2008-05-14 09:55:00,40.79,41.12,40.78,41.1,62300.0,40.79,41.12,40.78,41.1,62300.0
2008-05-14 10:00:00,41.11,41.2,41.01,41.03,74400.0,41.11,41.2,41.01,41.03,74400.0
2008-05-14 10:05:00,41.03,41.04,40.8,40.84,36600.0,41.03,41.04,40.8,40.84,36600.0
2008-05-14 10:10:00,40.85,40.9,40.84,40.88,16800.0,40.85,40.9,40.84,40.88,16800.0
2008-05-14 10:15:00,40.9,40.95,40.87,40.95,14800.0,40.9,40.95,40.87,40.95,14800.0
2008-05-14 10:20:00,40.95,40.95,40.87,40.88,18300.0,40.95,40.95,40.87,40.88,18300.0
2008-05-14 10:25:00,40.89,40.92,40.85,40.89,91500.0,40.89,40.92,40.85,40.89,91500.0
2008-05-14 10:30:00,40.88,40.9,40.72,40.75,67200.0,40.88,40.9,40.72,40.75,67200.0
2008-05-14 10:35:00,40.74,40.8,40.72,40.75,39100.0,40.74,40.8,40.72,40.75,39100.0
2008-05-14 10:40:00,40.75,40.79,40.69,40.72,21300.0,40.75,40.79,40.69,40.72,21300.0
2008-05-14 10:45:00,40.71,40.71,40.62,40.64,22600.0,40.71,40.71,40.62,40.64,22600.0
2008-05-14 10:50:00,40.64,40.68,40.64,40.64,14700.0,40.64,40.68,40.64,40.64,14700.0
2008-05-14 10:55:00,40.64,40.7,40.58,40.67,18200.0,40.64,40.7,40.58,40.67,18200.0
2008-05-14 11:00:00,40.67,40.67,40.48,40.48,19000.0,40.67,40.67,40.48,40.48,19000.0
2008-05-14 11:05:00,40.48,40.6,40.48,40.59,10500.0,40.48,40.6,40.48,40.59,10500.0
2008-05-14 11:10:00,40.59,40.6,40.51,40.56,10000.0,40.59,40.6,40.51,40.56,10000.0
2008-05-14 11:15:00,40.58,40.59,40.56,40.57,5700.0,40.58,40.59,40.56,40.57,5700.0
2008-05-14 11:20:00,40.56,40.57,40.46,40.51,16800.0,40.56,40.57,40.46,40.51,16800.0
2008-05-14 11:25:00,40.51,40.55,40.47,40.5,19700.0,40.51,40.55,40.47,40.5,19700.0
2008-05-14 11:30:00,40.51,40.54,40.49,40.49,15100.0,40.51,40.54,40.49,40.49,15100.0
2008-05-14 11:35:00,40.48,40.51,40.45,40.48,13200.0,40.48,40.51,40.45,40.48,13200.0
2008-05-14 11:40:00,40.48,40.59,40.47,40.51,32700.0,40.48,40.59,40.47,40.51,32700.0
2008-05-14 11:45:00,40.52,40.57,40.47,40.57,12800.0,40.52,40.57,40.47,40.57,12800.0
2008-05-14 11:50:00,40.57,40.59,40.47,40.5,20700.0,40.57,40.59,40.47,40.5,20700.0
2008-05-14 11:55:00,40.5,40.58,40.5,40.54,20500.0,40.5,40.58,40.5,40.54,20500.0
2008-05-14 12:00:00,40.56,40.68,40.56,40.65,12900.0,40.56,40.68,40.56,40.65,12900.0
2008-05-14 12:05:00,40.64,40.65,40.59,40.6,17300.0,40.64,40.65,40.59,40.6,17300.0
2008-05-14 12:10:00,40.59,40.6,40.49,40.59,36000.0,40.59,40.6,40.49,40.59,36000.0
2008-05-14 12:15:00,40.59,40.6,40.58,40.6,8900.0,40.59,40.6,40.58,40.6,8900.0
2008-05-14 12:20:00,40.6,40.6,40.57,40.57,9700.0,40.6,40.6,40.57,40.57,9700.0
2008-05-14 12:25:00,40.58,40.64,40.55,40.55,19100.0,40.58,40.64,40.55,40.55,19100.0
2008-05-14 12:30:00,40.56,40.6,40.54,40.59,8900.0,40.56,40.6,40.54,40.59,8900.0
2008-05-14 12:35:00,40.59,40.64,40.59,40.62,8500.0,40.59,40.64,40.59,40.62,8500.0
2008-05-14 12:40:00,40.62,40.64,40.53,40.53,14000.0,40.62,40.64,40.53,40.53,14000.0
2008-05-14 12:45:00,40.55,40.55,40.53,40.55,2900.0,40.55,40.55,40.53,40.55,2900.0
2008-05-14 12:50:00,40.53,40.55,40.53,40.55,3100.0,40.53,40.55,40.53,40.55,3100.0
2008-05-14 12:55:00,40.55,40.55,40.53,40.55,10200.0,40.55,40.55,40.53,40.55,10200.0
2008-05-14 13:00:00,40.55,40.59,40.54,40.56,13200.0,40.55,40.59,40.54,40.56,13200.0
2008-05-14 13:05:00,40.56,40.65,40.56,40.62,7600.0,40.56,40.65,40.56,40.62,7600.0
2008-05-14 13:10:00,40.61,40.7,40.61,40.69,25900.0,40.61,40.7,40.61,40.69,25900.0
2008-05-14 13:15:00,40.7,40.72,40.67,40.7,10800.0,40.7,40.72,40.67,40.7,10800.0
2008-05-14 13:20:00,40.71,40.71,40.67,40.67,8600.0,40.71,40.71,40.67,40.67,8600.0
2008-05-14 13:25:00,40.69,40.7,40.67,40.7,20300.0,40.69,40.7,40.67,40.7,20300.0
2008-05-14 13:30:00,40.7,40.71,40.64,40.65,14100.0,40.7,40.71,40.64,40.65,14100.0
2008-05-14 13:35:00,40.64,40.7,40.62,40.64,8200.0,40.64,40.7,40.62,40.64,8200.0
2008-05-14 13:40:00,40.65,40.75,40.65,40.68,14300.0,40.65,40.75,40.65,40.68,14300.0
2008-05-14 13:45:00,40.66,40.76,40.65,40.75,19500.0,40.66,40.76,40.65,40.75,19500.0
2008-05-14 13:50:00,40.75,40.77,40.75,40.76,6700.0,40.75,40.77,40.75,40.76,6700.0
2008-05-14 13:55:00,40.77,40.78,40.76,40.77,4900.0,40.77,40.78,40.76,40.77,4900.0
2008-05-14 14:00:00,40.77,40.87,40.77,40.82,30300.0,40.77,40.87,40.77,40.82,30300.0
2008-05-14 14:05:00,40.82,40.85,40.77,40.82,14500.0,40.82,40.85,40.77,40.82,14500.0
2008-05-14 14:10:00,40.82,40.83,40.76,40.8,18300.0,40.82,40.83,40.76,40.8,18300.0
2008-05-14 14:15:00,40.79,40.79,40.65,40.68,24400.0,40.79,40.79,40.65,40.68,24400.0
2008-05-14 14:20:00,40.69,40.69,40.61,40.68,24100.0,40.69,40.69,40.61,40.68,24100.0
2008-05-14 14:25:00,40.69,40.7,40.64,40.65,17200.0,40.69,40.7,40.64,40.65,17200.0
2008-05-14 14:30:00,40.67,40.73,40.67,40.73,33100.0,40.67,40.73,40.67,40.73,33100.0
2008-05-14 14:35:00,40.72,40.74,40.57,40.57,34300.0,40.72,40.74,40.57,40.57,34300.0
2008-05-14 14:40:00,40.58,40.58,40.47,40.49,65800.0,40.58,40.58,40.47,40.49,65800.0
2008-05-14 14:45:00,40.5,40.62,40.5,40.55,25500.0,40.5,40.62,40.5,40.55,25500.0
2008-05-14 14:50:00,40.54,40.54,40.47,40.54,15900.0,40.54,40.54,40.47,40.54,15900.0
2008-05-14 14:55:00,40.54,40.67,40.53,40.6,17700.0,40.54,40.67,40.53,40.6,17700.0
2008-05-14 15:00:00,40.61,40.62,40.46,40.62,45600.0,40.61,40.62,40.46,40.62,45600.0
2008-05-14 15:05:00,40.62,40.62,40.36,40.38,42600.0,40.62,40.62,40.36,40.38,42600.0
2008-05-14 15:10:00,40.39,40.48,40.38,40.4,20400.0,40.39,40.48,40.38,40.4,20400.0
2008-05-14 15:15:00,40.42,40.42,40.34,40.39,28500.0,40.42,40.42,40.34,40.39,28500.0
2008-05-14 15:20:00,40.39,40.4,40.14,40.19,39100.0,40.39,40.4,40.14,40.19,39100.0
2008-05-14 15:25:00,40.19,40.32,40.19,40.28,33000.0,40.19,40.32,40.19,40.28,33000.0
2008-05-14 15:30:00,40.3,40.31,40.22,40.26,42200.0,40.3,40.31,40.22,40.26,42200.0
2008-05-14 15:35:00,40.26,40.26,40.06,40.13,34600.0,40.26,40.26,40.06,40.13,34600.0
2008-05-14 15:40:00,40.13,40.24,40.03,40.05,48100.0,40.13,40.24,40.03,40.05,48100.0
2008-05-14 15:45:00,40.05,40.14,40.02,40.12,46300.0,40.05,40.14,40.02,40.12,46300.0
2008-05-14 15:50:00,40.12,40.21,40.11,40.13,80900.0,40.12,40.21,40.11,40.13,80900.0
2008-05-14 15:55:00,40.13,40.24,40.07,40.15,126200.0,40.13,40.24,40.07,40.15,126200.0
2008-05-15 09:30:00,40.19,40.31,39.83,39.87,39300.0,40.19,40.31,39.83,39.87,39300.0
2008-05-15 09:35:00,39.86,39.96,39.72,39.83,40600.0,39.86,39.96,39.72,39.83,40600.0
2008-05-15 09:40:00,39.86,40.06,39.85,39.96,28300.0,39.86,40.06,39.85,39.96,28300.0
2008-05-15 09:45:00,39.97,40.02,39.93,40.0,12900.0,39.97,40.02,39.93,40.0,12900.0
2008-05-15 09:50:00,39.99,40.08,39.98,39.99,23400.0,39.99,40.08,39.98,39.99,23400.0
2008-05-15 09:55:00,39.99,39.99,39.86,39.9,15500.0,39.99,39.99,39.86,39.9,15500.0
2008-05-15 10:00:00,39.92,40.03,39.75,39.84,27300.0,39.92,40.03,39.75,39.84,27300.0
2008-05-15 10:05:00,39.86,39.92,39.86,39.88,41600.0,39.86,39.92,39.86,39.88,41600.0
2008-05-15 10:10:00,39.9,39.93,39.86,39.9,21400.0,39.9,39.93,39.86,39.9,21400.0
2008-05-15 10:15:00,39.9,39.92,39.83,39.89,36900.0,39.9,39.92,39.83,39.89,36900.0
2008-05-15 10:20:00,39.9,40.06,39.9,40.02,30400.0,39.9,40.06,39.9,40.02,30400.0
2008-05-15 10:25:00,40.01,40.04,39.84,39.94,49600.0,40.01,40.04,39.84,39.94,49600.0
2008-05-15 10:30:00,39.96,40.0,39.89,39.95,44900.0,39.96,40.0,39.89,39.95,44900.0
2008-05-15 10:35:00,39.93,39.93,39.79,39.87,56400.0,39.93,39.93,39.79,39.87,56400.0
2008-05-15 10:40:00,39.87,39.9,39.84,39.88,20100.0,39.87,39.9,39.84,39.88,20100.0
2008-05-15 10:45:00,39.89,39.92,39.86,39.88,28400.0,39.89,39.92,39.86,39.88,28400.0
2008-05-15 10:50:00,39.88,39.9,39.8,39.82,11600.0,39.88,39.9,39.8,39.82,11600.0
2008-05-15 10:55:00,39.83,39.86,39.78,39.8,18000.0,39.83,39.86,39.78,39.8,18000.0
2008-05-15 11:00:00,39.8,39.84,39.78,39.8,44000.0,39.8,39.84,39.78,39.8,44000.0
2008-05-15 11:05:00,39.8,39.81,39.7,39.71,26600.0,39.8,39.81,39.7,39.71,26600.0
2008-05-15 11:10:00,39.72,39.72,39.63,39.68,21500.0,39.72,39.72,39.63,39.68,21500.0
2008-05-15 11:15:00,39.68,39.7,39.58,39.62,37400.0,39.68,39.7,39.58,39.62,37400.0
2008-05-15 11:20:00,39.62,39.63,39.55,39.58,28200.0,39.62,39.63,39.55,39.58,28200.0
2008-05-15 11:25:00,39.58,39.68,39.55,39.63,25400.0,39.58,39.68,39.55,39.63,25400.0
2008-05-15 11:30:00,39.63,39.66,39.55,39.59,33100.0,39.63,39.66,39.55,39.59,33100.0
2008-05-15 11:35:00,39.58,39.62,39.54,39.6,35300.0,39.58,39.62,39.54,39.6,35300.0
2008-05-15 11:40:00,39.6,39.6,39.48,39.48,20600.0,39.6,39.6,39.48,39.48,20600.0
2008-05-15 11:45:00,39.51,39.71,39.49,39.65,65500.0,39.51,39.71,39.49,39.65,65500.0
2008-05-15 11:50:00,39.67,39.82,39.67,39.8,54900.0,39.67,39.82,39.67,39.8,54900.0
2008-05-15 11:55:00,39.8,39.83,39.77,39.81,30900.0,39.8,39.83,39.77,39.81,30900.0
2008-05-15 12:00:00,39.81,40.17,39.81,40.16,115700.0,39.81,40.17,39.81,40.16,115700.0
2008-05-15 12:05:00,40.16,40.32,40.09,40.22,60500.0,40.16,40.32,40.09,40.22,60500.0
2008-05-15 12:10:00,40.22,40.33,40.19,40.21,48800.0,40.22,40.33,40.19,40.21,48800.0
2008-05-15 12:15:00,40.21,40.21,40.07,40.09,32900.0,40.21,40.21,40.07,40.09,32900.0
2008-05-15 12:20:00,40.09,40.26,40.09,40.24,29800.0,40.09,40.26,40.09,40.24,29800.0
2008-05-15 12:25:00,40.25,40.25,40.11,40.22,19900.0,40.25,40.25,40.11,40.22,19900.0
2008-05-15 12:30:00,40.22,40.3,40.22,40.26,19300.0,40.22,40.3,40.22,40.26,19300.0
2008-05-15 12:35:00,40.25,40.4,40.25,40.39,12100.0,40.25,40.4,40.25,40.39,12100.0
2008-05-15 12:40:00,40.39,40.51,40.39,40.5,36000.0,40.39,40.51,40.39,40.5,36000.0
2008-05-15 12:45:00,40.51,40.56,40.46,40.48,32500.0,40.51,40.56,40.46,40.48,32500.0
2008-05-15 12:50:00,40.48,40.51,40.46,40.51,17800.0,40.48,40.51,40.46,40.51,17800.0
2008-05-15 12:55:00,40.5,40.57,40.5,40.56,21100.0,40.5,40.57,40.5,40.56,21100.0
2008-05-15 13:00:00,40.57,40.73,40.51,40.72,33400.0,40.57,40.73,40.51,40.72,33400.0
2008-05-15 13:05:00,40.73,40.8,40.68,40.8,75100.0,40.73,40.8,40.68,40.8,75100.0
2008-05-15 13:10:00,40.81,40.83,40.72,40.83,40800.0,40.81,40.83,40.72,40.83,40800.0
2008-05-15 13:15:00,40.86,40.87,40.78,40.8,21400.0,40.86,40.87,40.78,40.8,21400.0
2008-05-15 13:20:00,40.81,40.9,40.73,40.85,53300.0,40.81,40.9,40.73,40.85,53300.0
2008-05-15 13:25:00,40.84,40.84,40.76,40.83,19500.0,40.84,40.84,40.76,40.83,19500.0
2008-05-15 13:30:00,40.82,40.87,40.74,40.74,28900.0,40.82,40.87,40.74,40.74,28900.0
2008-05-15 13:35:00,40.74,40.78,40.71,40.74,10500.0,40.74,40.78,40.71,40.74,10500.0
2008-05-15 13:40:00,40.73,40.74,40.5,40.54,53600.0,40.73,40.74,40.5,40.54,53600.0
2008-05-15 13:45:00,40.54,40.68,40.54,40.63,15600.0,40.54,40.68,40.54,40.63,15600.0
2008-05-15 13:50:00,40.63,40.63,40.45,40.47,27800.0,40.63,40.63,40.45,40.47,27800.0
2008-05-15 13:55:00,40.45,40.6,40.45,40.6,26700.0,40.45,40.6,40.45,40.6,26700.0
2008-05-15 14:00:00,40.61,40.71,40.59,40.71,10700.0,40.61,40.71,40.59,40.71,10700.0
2008-05-15 14:05:00,40.71,40.78,40.7,40.77,16800.0,40.71,40.78,40.7,40.77,16800.0
2008-05-15 14:10:00,40.77,40.85,40.76,40.81,23400.0,40.77,40.85,40.76,40.81,23400.0
2008-05-15 14:15:00,40.79,40.8,40.66,40.71,21700.0,40.79,40.8,40.66,40.71,21700.0
2008-05-15 14:20:00,40.71,40.83,40.7,40.77,8500.0,40.71,40.83,40.7,40.77,8500.0
2008-05-15 14:25:00,40.76,40.77,40.62,40.63,18000.0,40.76,40.77,40.62,40.63,18000.0
2008-05-15 14:30:00,40.63,40.71,40.62,40.71,9000.0,40.63,40.71,40.62,40.71,9000.0
2008-05-15 14:35:00,40.71,40.74,40.67,40.7,18000.0,40.71,40.74,40.67,40.7,18000.0
2008-05-15 14:40:00,40.7,40.71,40.69,40.71,24700.0,40.7,40.71,40.69,40.71,24700.0
2008-05-15 14:45:00,40.7,40.7,40.61,40.65,29800.0,40.7,40.7,40.61,40.65,29800.0
2008-05-15 14:50:00,40.66,40.68,40.6,40.65,22800.0,40.66,40.68,40.6,40.65,22800.0
2008-05-15 14:55:00,40.64,40.66,40.54,40.57,45900.0,40.64,40.66,40.54,40.57,45900.0
2008-05-15 15:00:00,40.59,40.63,40.5,40.58,19100.0,40.59,40.63,40.5,40.58,19100.0
2008-05-15 15:05:00,40.58,40.6,40.51,40.59,40300.0,40.58,40.6,40.51,40.59,40300.0
2008-05-15 15:10:00,40.6,40.6,40.53,40.54,32600.0,40.6,40.6,40.53,40.54,32600.0
2008-05-15 15:15:00,40.54,40.55,40.49,40.52,47400.0,40.54,40.55,40.49,40.52,47400.0
2008-05-15 15:20:00,40.52,40.53,40.47,40.5,29400.0,40.52,40.53,40.47,40.5,29400.0
2008-05-15 15:25:00,40.5,40.55,40.38,40.4,103700.0,40.5,40.55,40.38,40.4,103700.0
2008-05-15 15:30:00,40.4,40.4,40.26,40.3,90300.0,40.4,40.4,40.26,40.3,90300.0
2008-05-15 15:35:00,40.3,40.4,40.26,40.38,115800.0,40.3,40.4,40.26,40.38,115800.0
2008-05-15 15:40:00,40.39,40.59,40.37,40.59,121200.0,40.39,40.59,40.37,40.59,121200.0
2008-05-15 15:45:00,40.59,40.81,40.59,40.8,192100.0,40.59,40.81,40.59,40.8,192100.0
2008-05-15 15:50:00,40.8,41.11,40.78,41.1,241200.0,40.8,41.11,40.78,41.1,241200.0
2008-05-15 15:55:00,41.1,41.12,40.81,40.93,231200.0,41.1,41.12,40.81,40.93,231200.0
2008-05-16 09:30:00,41.49,41.49,40.29,40.7,506500.0,41.49,41.49,40.29,40.7,506500.0
2008-05-16 09:35:00,40.66,40.66,40.2,40.55,127800.0,40.66,40.66,40.2,40.55,127800.0
2008-05-16 09:40:00,40.56,40.8,40.43,40.48,134000.0,40.56,40.8,40.43,40.48,134000.0
2008-05-16 09:45:00,40.51,40.76,40.41,40.63,85000.0,40.51,40.76,40.41,40.63,85000.0
2008-05-16 09:50:00,40.63,40.88,40.54,40.68,97500.0,40.63,40.88,40.54,40.68,97500.0
2008-05-16 09:55:00,40.62,40.68,40.46,40.6,82800.0,40.62,40.68,40.46,40.6,82800.0
2008-05-16 10:00:00,40.6,40.61,40.44,40.5,85300.0,40.6,40.61,40.44,40.5,85300.0
2008-05-16 10:05:00,40.5,40.51,40.44,40.44,138600.0,40.5,40.51,40.44,40.44,138600.0
2008-05-16 10:10:00,40.44,40.46,40.25,40.43,106000.0,40.44,40.46,40.25,40.43,106000.0
2008-05-16 10:15:00,40.43,40.59,40.4,40.57,64000.0,40.43,40.59,40.4,40.57,64000.0
2008-05-16 10:20:00,40.57,40.61,40.41,40.47,94200.0,40.57,40.61,40.41,40.47,94200.0
2008-05-16 10:25:00,40.47,40.53,40.44,40.45,73400.0,40.47,40.53,40.44,40.45,73400.0
2008-05-16 10:30:00,40.46,40.48,40.4,40.44,55300.0,40.46,40.48,40.4,40.44,55300.0
2008-05-16 10:35:00,40.45,40.53,40.37,40.43,90300.0,40.45,40.53,40.37,40.43,90300.0
2008-05-16 10:40:00,40.43,40.45,40.32,40.41,37700.0,40.43,40.45,40.32,40.41,37700.0
2008-05-16 10:45:00,40.4,40.41,40.31,40.38,35600.0,40.4,40.41,40.31,40.38,35600.0
2008-05-16 10:50:00,40.38,40.4,40.25,40.33,57800.0,40.38,40.4,40.25,40.33,57800.0
2008-05-16 10:55:00,40.31,40.32,40.24,40.25,71800.0,40.31,40.32,40.24,40.25,71800.0
2008-05-16 11:00:00,40.25,40.31,40.11,40.26,71300.0,40.25,40.31,40.11,40.26,71300.0
2008-05-16 11:05:00,40.26,40.31,40.21,40.3,48000.0,40.26,40.31,40.21,40.3,48000.0
2008-05-16 11:10:00,40.29,40.3,40.2,40.23,37500.0,40.29,40.3,40.2,40.23,37500.0
2008-05-16 11:15:00,40.22,40.23,40.16,40.16,51100.0,40.22,40.23,40.16,40.16,51100.0
2008-05-16 11:20:00,40.18,40.2,40.12,40.15,36200.0,40.18,40.2,40.12,40.15,36200.0
2008-05-16 11:25:00,40.15,40.2,40.12,40.18,50900.0,40.15,40.2,40.12,40.18,50900.0
2008-05-16 11:30:00,40.19,40.42,40.18,40.42,70800.0,40.19,40.42,40.18,40.42,70800.0
2008-05-16 11:35:00,40.42,40.57,40.42,40.55,31700.0,40.42,40.57,40.42,40.55,31700.0
2008-05-16 11:40:00,40.55,40.58,40.54,40.56,27400.0,40.55,40.58,40.54,40.56,27400.0
2008-05-16 11:45:00,40.57,40.76,40.57,40.73,34100.0,40.57,40.76,40.57,40.73,34100.0
2008-05-16 11:50:00,40.73,40.75,40.7,40.72,47300.0,40.73,40.75,40.7,40.72,47300.0
2008-05-16 11:55:00,40.71,40.75,40.7,40.72,8400.0,40.71,40.75,40.7,40.72,8400.0
2008-05-16 12:00:00,40.7,40.72,40.66,40.66,25200.0,40.7,40.72,40.66,40.66,25200.0
2008-05-16 12:05:00,40.67,40.68,40.62,40.62,12400.0,40.67,40.68,40.62,40.62,12400.0
2008-05-16 12:10:00,40.62,40.64,40.61,40.62,14600.0,40.62,40.64,40.61,40.62,14600.0
2008-05-16 12:15:00,40.62,40.7,40.61,40.69,20100.0,40.62,40.7,40.61,40.69,20100.0
2008-05-16 12:20:00,40.69,40.72,40.56,40.56,20500.0,40.69,40.72,40.56,40.56,20500.0
2008-05-16 12:25:00,40.56,40.6,40.54,40.59,18000.0,40.56,40.6,40.54,40.59,18000.0
2008-05-16 12:30:00,40.58,40.71,40.58,40.69,42400.0,40.58,40.71,40.58,40.69,42400.0
2008-05-16 12:35:00,40.69,40.73,40.68,40.7,31800.0,40.69,40.73,40.68,40.7,31800.0
2008-05-16 12:40:00,40.69,40.87,40.68,40.76,109600.0,40.69,40.87,40.68,40.76,109600.0
2008-05-16 12:45:00,40.76,40.76,40.67,40.72,19600.0,40.76,40.76,40.67,40.72,19600.0
2008-05-16 12:50:00,40.71,40.72,40.58,40.71,20100.0,40.71,40.72,40.58,40.71,20100.0
2008-05-16 12:55:00,40.72,40.75,40.63,40.63,20400.0,40.72,40.75,40.63,40.63,20400.0
2008-05-16 13:00:00,40.63,40.64,40.6,40.64,11500.0,40.63,40.64,40.6,40.64,11500.0
2008-05-16 13:05:00,40.64,40.73,40.63,40.72,15000.0,40.64,40.73,40.63,40.72,15000.0
2008-05-16 13:10:00,40.72,40.77,40.57,40.66,27100.0,40.72,40.77,40.57,40.66,27100.0
2008-05-16 13:15:00,40.66,40.67,40.65,40.66,16900.0,40.66,40.67,40.65,40.66,16900.0
2008-05-16 13:20:00,40.66,40.79,40.65,40.79,29300.0,40.66,40.79,40.65,40.79,29300.0
2008-05-16 13:25:00,40.77,40.84,40.77,40.83,30500.0,40.77,40.84,40.77,40.83,30500.0
2008-05-16 13:30:00,40.83,40.83,40.77,40.77,48200.0,40.83,40.83,40.77,40.77,48200.0
2008-05-16 13:35:00,40.77,40.77,40.65,40.66,40100.0,40.77,40.77,40.65,40.66,40100.0
2008-05-16 13:40:00,40.66,40.71,40.63,40.7,37800.0,40.66,40.71,40.63,40.7,37800.0
2008-05-16 13:45:00,40.7,40.77,40.6,40.62,45300.0,40.7,40.77,40.6,40.62,45300.0
2008-05-16 13:50:00,40.61,40.61,40.48,40.53,28300.0,40.61,40.61,40.48,40.53,28300.0
2008-05-16 13:55:00,40.57,40.73,40.57,40.7,9400.0,40.57,40.73,40.57,40.7,9400.0
2008-05-16 14:00:00,40.67,40.67,40.53,40.53,14500.0,40.67,40.67,40.53,40.53,14500.0
2008-05-16 14:05:00,40.53,40.53,40.44,40.48,17700.0,40.53,40.53,40.44,40.48,17700.0
2008-05-16 14:10:00,40.49,40.55,40.49,40.54,18400.0,40.49,40.55,40.49,40.54,18400.0
2008-05-16 14:15:00,40.55,40.59,40.54,40.59,12100.0,40.55,40.59,40.54,40.59,12100.0
2008-05-16 14:20:00,40.59,40.72,40.59,40.69,18400.0,40.59,40.72,40.59,40.69,18400.0
2008-05-16 14:25:00,40.67,40.67,40.58,40.65,16400.0,40.67,40.67,40.58,40.65,16400.0
2008-05-16 14:30:00,40.65,40.67,40.6,40.62,11700.0,40.65,40.67,40.6,40.62,11700.0
2008-05-16 14:35:00,40.63,40.68,40.62,40.65,16000.0,40.63,40.68,40.62,40.65,16000.0
2008-05-16 14:40:00,40.65,40.71,40.64,40.7,32200.0,40.65,40.71,40.64,40.7,32200.0
2008-05-16 14:45:00,40.71,40.78,40.69,40.73,17300.0,40.71,40.78,40.69,40.73,17300.0
2008-05-16 14:50:00,40.72,40.75,40.71,40.75,16100.0,40.72,40.75,40.71,40.75,16100.0
2008-05-16 14:55:00,40.75,40.77,40.69,40.72,21600.0,40.75,40.77,40.69,40.72,21600.0
2008-05-16 15:00:00,40.72,40.77,40.65,40.75,38500.0,40.72,40.77,40.65,40.75,38500.0
2008-05-16 15:05:00,40.75,40.77,40.73,40.74,30000.0,40.75,40.77,40.73,40.74,30000.0
2008-05-16 15:10:00,40.74,40.75,40.7,40.7,21300.0,40.74,40.75,40.7,40.7,21300.0
2008-05-16 15:15:00,40.71,40.75,40.7,40.74,21000.0,40.71,40.75,40.7,40.74,21000.0
2008-05-16 15:20:00,40.74,40.76,40.73,40.75,43700.0,40.74,40.76,40.73,40.75,43700.0
2008-05-16 15:25:00,40.75,40.81,40.73,40.77,38500.0,40.75,40.81,40.73,40.77,38500.0
2008-05-16 15:30:00,40.77,40.81,40.73,40.81,34400.0,40.77,40.81,40.73,40.81,34400.0
2008-05-16 15:35:00,40.82,40.88,40.81,40.87,30000.0,40.82,40.88,40.81,40.87,30000.0
2008-05-16 15:40:00,40.88,40.9,40.84,40.86,61600.0,40.88,40.9,40.84,40.86,61600.0
2008-05-16 15:45:00,40.85,40.95,40.85,40.9,87900.0,40.85,40.95,40.85,40.9,87900.0
2008-05-16 15:50:00,40.9,40.9,40.78,40.78,222300.0,40.9,40.9,40.78,40.78,222300.0
2008-05-16 15:55:00,40.78,40.92,40.71,40.75,282800.0,40.78,40.92,40.71,40.75,282800.0
2008-05-19 09:30:00,40.57,40.59,40.21,40.55,67400.0,40.57,40.59,40.21,40.55,67400.0
2008-05-19 09:35:00,40.58,40.74,40.56,40.7,9200.0,40.58,40.74,40.56,40.7,9200.0
2008-05-19 09:40:00,40.7,40.83,40.64,40.7,17900.0,40.7,40.83,40.64,40.7,17900.0
2008-05-19 09:45:00,40.66,40.76,40.65,40.71,20000.0,40.66,40.76,40.65,40.71,20000.0
2008-05-19 09:50:00,40.72,40.88,40.72,40.85,33300.0,40.72,40.88,40.72,40.85,33300.0
2008-05-19 09:55:00,40.84,40.87,40.79,40.87,25100.0,40.84,40.87,40.79,40.87,25100.0
2008-05-19 10:00:00,40.86,40.86,40.65,40.65,24000.0,40.86,40.86,40.65,40.65,24000.0
2008-05-19 10:05:00,40.66,40.91,40.66,40.89,34200.0,40.66,40.91,40.66,40.89,34200.0
2008-05-19 10:10:00,40.9,40.91,40.82,40.83,38300.0,40.9,40.91,40.82,40.83,38300.0
2008-05-19 10:15:00,40.83,40.86,40.75,40.77,17300.0,40.83,40.86,40.75,40.77,17300.0
2008-05-19 10:20:00,40.79,40.85,40.75,40.8,18100.0,40.79,40.85,40.75,40.8,18100.0
2008-05-19 10:25:00,40.81,40.9,40.76,40.86,22900.0,40.81,40.9,40.76,40.86,22900.0
2008-05-19 10:30:00,40.84,40.88,40.76,40.81,21900.0,40.84,40.88,40.76,40.81,21900.0
2008-05-19 10:35:00,40.83,40.96,40.82,40.83,39100.0,40.83,40.96,40.82,40.83,39100.0
2008-05-19 10:40:00,40.83,40.83,40.66,40.66,31600.0,40.83,40.83,40.66,40.66,31600.0
2008-05-19 10:45:00,40.66,40.7,40.65,40.67,15200.0,40.66,40.7,40.65,40.67,15200.0
2008-05-19 10:50:00,40.67,40.74,40.62,40.7,10500.0,40.67,40.74,40.62,40.7,10500.0
2008-05-19 10:55:00,40.71,40.76,40.65,40.7,7900.0,40.71,40.76,40.65,40.7,7900.0
2008-05-19 11:00:00,40.7,40.71,40.65,40.67,23700.0,40.7,40.71,40.65,40.67,23700.0
2008-05-19 11:05:00,40.71,40.72,40.61,40.64,13200.0,40.71,40.72,40.61,40.64,13200.0
2008-05-19 11:10:00,40.66,40.74,40.66,40.73,8000.0,40.66,40.74,40.66,40.73,8000.0
2008-05-19 11:15:00,40.74,40.8,40.72,40.79,25000.0,40.74,40.8,40.72,40.79,25000.0
2008-05-19 11:20:00,40.79,40.8,40.77,40.8,30100.0,40.79,40.8,40.77,40.8,30100.0
2008-05-19 11:25:00,40.79,40.83,40.77,40.79,17300.0,40.79,40.83,40.77,40.79,17300.0
2008-05-19 11:30:00,40.79,40.8,40.75,40.76,12600.0,40.79,40.8,40.75,40.76,12600.0
2008-05-19 11:35:00,40.75,40.87,40.75,40.86,8600.0,40.75,40.87,40.75,40.86,8600.0
2008-05-19 11:40:00,40.87,40.92,40.84,40.87,30000.0,40.87,40.92,40.84,40.87,30000.0
2008-05-19 11:45:00,40.86,40.88,40.76,40.82,19600.0,40.86,40.88,40.76,40.82,19600.0
2008-05-19 11:50:00,40.8,40.83,40.74,40.75,11300.0,40.8,40.83,40.74,40.75,11300.0
2008-05-19 11:55:00,40.75,40.76,40.7,40.73,13000.0,40.75,40.76,40.7,40.73,13000.0
2008-05-19 12:00:00,40.72,40.73,40.67,40.69,12800.0,40.72,40.73,40.67,40.69,12800.0
2008-05-19 12:05:00,40.68,40.74,40.63,40.69,40700.0,40.68,40.74,40.63,40.69,40700.0
2008-05-19 12:10:00,40.69,40.71,40.61,40.68,19600.0,40.69,40.71,40.61,40.68,19600.0
2008-05-19 12:15:00,40.68,40.71,40.64,40.65,10400.0,40.68,40.71,40.64,40.65,10400.0
2008-05-19 12:20:00,40.65,40.65,40.56,40.58,15300.0,40.65,40.65,40.56,40.58,15300.0
2008-05-19 12:25:00,40.56,40.62,40.53,40.62,9900.0,40.56,40.62,40.53,40.62,9900.0
2008-05-19 12:30:00,40.62,40.64,40.57,40.61,9400.0,40.62,40.64,40.57,40.61,9400.0
2008-05-19 12:35:00,40.61,40.62,40.57,40.58,12600.0,40.61,40.62,40.57,40.58,12600.0
2008-05-19 12:40:00,40.57,40.62,40.57,40.59,7800.0,40.57,40.62,40.57,40.59,7800.0
2008-05-19 12:45:00,40.58,40.59,40.57,40.59,6800.0,40.58,40.59,40.57,40.59,6800.0
2008-05-19 12:50:00,40.59,40.63,40.57,40.63,7000.0,40.59,40.63,40.57,40.63,7000.0
2008-05-19 12:55:00,40.62,40.63,40.59,40.63,5800.0,40.62,40.63,40.59,40.63,5800.0
2008-05-19 13:00:00,40.63,40.71,40.62,40.69,5100.0,40.63,40.71,40.62,40.69,5100.0
2008-05-19 13:05:00,40.67,40.72,40.67,40.7,14100.0,40.67,40.72,40.67,40.7,14100.0
2008-05-19 13:10:00,40.7,40.74,40.69,40.72,7900.0,40.7,40.74,40.69,40.72,7900.0
2008-05-19 13:15:00,40.73,40.77,40.71,40.77,16400.0,40.73,40.77,40.71,40.77,16400.0
2008-05-19 13:20:00,40.77,40.77,40.73,40.75,20600.0,40.77,40.77,40.73,40.75,20600.0
2008-05-19 13:25:00,40.75,40.77,40.73,40.75,17600.0,40.75,40.77,40.73,40.75,17600.0
2008-05-19 13:30:00,40.74,40.75,40.68,40.68,13700.0,40.74,40.75,40.68,40.68,13700.0
2008-05-19 13:35:00,40.68,40.7,40.66,40.7,5500.0,40.68,40.7,40.66,40.7,5500.0
2008-05-19 13:40:00,40.69,40.74,40.69,40.74,10000.0,40.69,40.74,40.69,40.74,10000.0
2008-05-19 13:45:00,40.72,40.74,40.71,40.72,12000.0,40.72,40.74,40.71,40.72,12000.0
2008-05-19 13:50:00,40.72,40.76,40.71,40.72,14100.0,40.72,40.76,40.71,40.72,14100.0
2008-05-19 13:55:00,40.72,40.72,40.54,40.58,33500.0,40.72,40.72,40.54,40.58,33500.0
2008-05-19 14:00:00,40.58,40.67,40.57,40.64,57600.0,40.58,40.67,40.57,40.64,57600.0
2008-05-19 14:05:00,40.63,40.7,40.63,40.63,16800.0,40.63,40.7,40.63,40.63,16800.0
2008-05-19 14:10:00,40.63,40.63,40.47,40.5,12000.0,40.63,40.63,40.47,40.5,12000.0
2008-05-19 14:15:00,40.5,40.5,40.29,40.4,38600.0,40.5,40.5,40.29,40.4,38600.0
2008-05-19 14:20:00,40.41,40.47,40.36,40.46,27600.0,40.41,40.47,40.36,40.46,27600.0
2008-05-19 14:25:00,40.46,40.47,40.3,40.32,26300.0,40.46,40.47,40.3,40.32,26300.0
2008-05-19 14:30:00,40.32,40.35,40.3,40.33,9700.0,40.32,40.35,40.3,40.33,9700.0
2008-05-19 14:35:00,40.33,40.4,40.32,40.4,20500.0,40.33,40.4,40.32,40.4,20500.0
2008-05-19 14:40:00,40.4,40.45,40.38,40.43,13700.0,40.4,40.45,40.38,40.43,13700.0
2008-05-19 14:45:00,40.42,40.44,40.39,40.39,18400.0,40.42,40.44,40.39,40.39,18400.0
2008-05-19 14:50:00,40.39,40.52,40.39,40.52,18100.0,40.39,40.52,40.39,40.52,18100.0
2008-05-19 14:55:00,40.53,40.53,40.45,40.49,9900.0,40.53,40.53,40.45,40.49,9900.0
2008-05-19 15:00:00,40.5,40.5,40.45,40.46,17100.0,40.5,40.5,40.45,40.46,17100.0
2008-05-19 15:05:00,40.46,40.46,40.44,40.45,14500.0,40.46,40.46,40.44,40.45,14500.0
2008-05-19 15:10:00,40.46,40.52,40.46,40.48,23600.0,40.46,40.52,40.46,40.48,23600.0
2008-05-19 15:15:00,40.47,40.47,40.41,40.44,13200.0,40.47,40.47,40.41,40.44,13200.0
2008-05-19 15:20:00,40.44,40.51,40.44,40.47,20400.0,40.44,40.51,40.44,40.47,20400.0
2008-05-19 15:25:00,40.47,40.49,40.41,40.45,16300.0,40.47,40.49,40.41,40.45,16300.0
2008-05-19 15:30:00,40.46,40.48,40.25,40.28,41900.0,40.46,40.48,40.25,40.28,41900.0
2008-05-19 15:35:00,40.28,40.28,40.05,40.1,36600.0,40.28,40.28,40.05,40.1,36600.0
2008-05-19 15:40:00,40.1,40.23,40.07,40.23,47900.0,40.1,40.23,40.07,40.23,47900.0
2008-05-19 15:45:00,40.23,40.26,40.18,40.26,31000.0,40.23,40.26,40.18,40.26,31000.0
2008-05-19 15:50:00,40.27,40.32,40.26,40.3,46600.0,40.27,40.32,40.26,40.3,46600.0
2008-05-19 15:55:00,40.29,40.32,40.26,40.26,65100.0,40.29,40.32,40.26,40.26,65100.0
2008-05-20 09:30:00,40.09,40.66,40.0,40.0,65600.0,40.09,40.66,40.0,40.0,65600.0
2008-05-20 09:35:00,40.0,40.09,39.8,40.0,25600.0,40.0,40.09,39.8,40.0,25600.0
2008-05-20 09:40:00,40.0,40.1,39.91,39.91,46300.0,40.0,40.1,39.91,39.91,46300.0
2008-05-20 09:45:00,39.86,40.01,39.82,40.0,16100.0,39.86,40.01,39.82,40.0,16100.0
2008-05-20 09:50:00,40.0,40.0,39.67,39.67,21800.0,40.0,40.0,39.67,39.67,21800.0
2008-05-20 09:55:00,39.66,39.66,39.42,39.47,57300.0,39.66,39.66,39.42,39.47,57300.0
2008-05-20 10:00:00,39.44,39.54,39.34,39.43,38600.0,39.44,39.54,39.34,39.43,38600.0
2008-05-20 10:05:00,39.44,39.58,39.35,39.54,24400.0,39.44,39.58,39.35,39.54,24400.0
2008-05-20 10:10:00,39.51,39.6,39.38,39.6,19200.0,39.51,39.6,39.38,39.6,19200.0
2008-05-20 10:15:00,39.59,39.6,39.33,39.35,35200.0,39.59,39.6,39.33,39.35,35200.0
2008-05-20 10:20:00,39.35,39.4,39.24,39.26,34400.0,39.35,39.4,39.24,39.26,34400.0
2008-05-20 10:25:00,39.26,39.47,39.24,39.43,55800.0,39.26,39.47,39.24,39.43,55800.0
2008-05-20 10:30:00,39.43,39.43,39.28,39.42,35400.0,39.43,39.43,39.28,39.42,35400.0
2008-05-20 10:35:00,39.42,39.42,39.3,39.3,19000.0,39.42,39.42,39.3,39.3,19000.0
2008-05-20 10:40:00,39.27,39.4,39.27,39.4,25900.0,39.27,39.4,39.27,39.4,25900.0
2008-05-20 10:45:00,39.41,39.47,39.38,39.42,15100.0,39.41,39.47,39.38,39.42,15100.0
2008-05-20 10:50:00,39.42,39.46,39.33,39.33,18500.0,39.42,39.46,39.33,39.33,18500.0
2008-05-20 10:55:00,39.32,39.42,39.32,39.37,9400.0,39.32,39.42,39.32,39.37,9400.0
2008-05-20 11:00:00,39.38,39.4,39.31,39.31,29700.0,39.38,39.4,39.31,39.31,29700.0
2008-05-20 11:05:00,39.3,39.37,39.14,39.15,24800.0,39.3,39.37,39.14,39.15,24800.0
2008-05-20 11:10:00,39.16,39.27,39.16,39.2,31800.0,39.16,39.27,39.16,39.2,31800.0
2008-05-20 11:15:00,39.23,39.38,39.23,39.37,19500.0,39.23,39.38,39.23,39.37,19500.0
2008-05-20 11:20:00,39.37,39.45,39.37,39.41,26400.0,39.37,39.45,39.37,39.41,26400.0
2008-05-20 11:25:00,39.4,39.47,39.4,39.43,26600.0,39.4,39.47,39.4,39.43,26600.0
2008-05-20 11:30:00,39.43,39.44,39.35,39.36,9400.0,39.43,39.44,39.35,39.36,9400.0
2008-05-20 11:35:00,39.36,39.4,39.32,39.37,11700.0,39.36,39.4,39.32,39.37,11700.0
2008-05-20 11:40:00,39.36,39.36,39.27,39.27,11300.0,39.36,39.36,39.27,39.27,11300.0
2008-05-20 11:45:00,39.27,39.28,39.2,39.25,17800.0,39.27,39.28,39.2,39.25,17800.0
2008-05-20 11:50:00,39.25,39.3,39.21,39.22,21900.0,39.25,39.3,39.21,39.22,21900.0
2008-05-20 11:55:00,39.22,39.27,39.21,39.21,10800.0,39.22,39.27,39.21,39.21,10800.0
2008-05-20 12:00:00,39.22,39.29,39.19,39.24,14800.0,39.22,39.29,39.19,39.24,14800.0
2008-05-20 12:05:00,39.25,39.3,39.24,39.29,12300.0,39.25,39.3,39.24,39.29,12300.0
2008-05-20 12:10:00,39.32,39.4,39.32,39.39,18700.0,39.32,39.4,39.32,39.39,18700.0
2008-05-20 12:15:00,39.4,39.4,39.38,39.4,5800.0,39.4,39.4,39.38,39.4,5800.0
2008-05-20 12:20:00,39.38,39.44,39.38,39.42,24000.0,39.38,39.44,39.38,39.42,24000.0
2008-05-20 12:25:00,39.42,39.42,39.38,39.38,7700.0,39.42,39.42,39.38,39.38,7700.0
2008-05-20 12:30:00,39.39,39.42,39.38,39.4,6800.0,39.39,39.42,39.38,39.4,6800.0
2008-05-20 12:35:00,39.4,39.42,39.39,39.39,17500.0,39.4,39.42,39.39,39.39,17500.0
2008-05-20 12:40:00,39.38,39.39,39.3,39.33,10600.0,39.38,39.39,39.3,39.33,10600.0
2008-05-20 12:45:00,39.32,39.32,39.27,39.32,9500.0,39.32,39.32,39.27,39.32,9500.0
2008-05-20 12:50:00,39.31,39.36,39.3,39.31,8600.0,39.31,39.36,39.3,39.31,8600.0
2008-05-20 12:55:00,39.3,39.33,39.27,39.32,7200.0,39.3,39.33,39.27,39.32,7200.0
2008-05-20 13:00:00,39.33,39.4,39.33,39.39,12400.0,39.33,39.4,39.33,39.39,12400.0
2008-05-20 13:05:00,39.37,39.47,39.36,39.38,26400.0,39.37,39.47,39.36,39.38,26400.0
2008-05-20 13:10:00,39.37,39.45,39.37,39.45,10100.0,39.37,39.45,39.37,39.45,10100.0
2008-05-20 13:15:00,39.47,39.47,39.37,39.38,13500.0,39.47,39.47,39.37,39.38,13500.0
2008-05-20 13:20:00,39.38,39.38,39.24,39.33,16000.0,39.38,39.38,39.24,39.33,16000.0
2008-05-20 13:25:00,39.33,39.43,39.32,39.4,15400.0,39.33,39.43,39.32,39.4,15400.0
2008-05-20 13:30:00,39.43,39.43,39.3,39.33,8200.0,39.43,39.43,39.3,39.33,8200.0
2008-05-20 13:35:00,39.32,39.32,39.29,39.3,5500.0,39.32,39.32,39.29,39.3,5500.0
2008-05-20 13:40:00,39.28,39.4,39.26,39.4,10200.0,39.28,39.4,39.26,39.4,10200.0
2008-05-20 13:45:00,39.39,39.44,39.38,39.44,9100.0,39.39,39.44,39.38,39.44,9100.0
2008-05-20 13:50:00,39.44,39.45,39.37,39.37,11500.0,39.44,39.45,39.37,39.37,11500.0
2008-05-20 13:55:00,39.37,39.37,39.27,39.29,9000.0,39.37,39.37,39.27,39.29,9000.0
2008-05-20 14:00:00,39.27,39.41,39.27,39.39,12800.0,39.27,39.41,39.27,39.39,12800.0
2008-05-20 14:05:00,39.41,39.44,39.36,39.39,19800.0,39.41,39.44,39.36,39.39,19800.0
2008-05-20 14:10:00,39.39,39.42,39.37,39.38,16800.0,39.39,39.42,39.37,39.38,16800.0
2008-05-20 14:15:00,39.37,39.38,39.25,39.25,13600.0,39.37,39.38,39.25,39.25,13600.0
2008-05-20 14:20:00,39.24,39.34,39.24,39.33,11300.0,39.24,39.34,39.24,39.33,11300.0
2008-05-20 14:25:00,39.33,39.34,39.25,39.26,16000.0,39.33,39.34,39.25,39.26,16000.0
2008-05-20 14:30:00,39.26,39.4,39.25,39.4,29800.0,39.26,39.4,39.25,39.4,29800.0
2008-05-20 14:35:00,39.4,39.46,39.4,39.42,21500.0,39.4,39.46,39.4,39.42,21500.0
2008-05-20 14:40:00,39.4,39.42,39.39,39.4,19600.0,39.4,39.42,39.39,39.4,19600.0
2008-05-20 14:45:00,39.4,39.42,39.37,39.38,17100.0,39.4,39.42,39.37,39.38,17100.0
2008-05-20 14:50:00,39.38,39.42,39.36,39.38,24900.0,39.38,39.42,39.36,39.38,24900.0
2008-05-20 14:55:00,39.36,39.38,39.31,39.31,20100.0,39.36,39.38,39.31,39.31,20100.0
2008-05-20 15:00:00,39.32,39.44,39.3,39.44,19100.0,39.32,39.44,39.3,39.44,19100.0
2008-05-20 15:05:00,39.45,39.53,39.45,39.5,22200.0,39.45,39.53,39.45,39.5,22200.0
2008-05-20 15:10:00,39.5,39.53,39.5,39.5,28700.0,39.5,39.53,39.5,39.5,28700.0
2008-05-20 15:15:00,39.5,39.66,39.49,39.62,74000.0,39.5,39.66,39.49,39.62,74000.0
2008-05-20 15:20:00,39.62,39.65,39.56,39.62,46000.0,39.62,39.65,39.56,39.62,46000.0
2008-05-20 15:25:00,39.61,39.63,39.56,39.56,27100.0,39.61,39.63,39.56,39.56,27100.0
2008-05-20 15:30:00,39.56,39.57,39.42,39.42,49900.0,39.56,39.57,39.42,39.42,49900.0
2008-05-20 15:35:00,39.43,39.5,39.34,39.48,64900.0,39.43,39.5,39.34,39.48,64900.0
2008-05-20 15:40:00,39.47,39.55,39.47,39.51,62700.0,39.47,39.55,39.47,39.51,62700.0
2008-05-20 15:45:00,39.51,39.6,39.5,39.58,50300.0,39.51,39.6,39.5,39.58,50300.0
2008-05-20 15:50:00,39.58,39.63,39.54,39.61,61800.0,39.58,39.63,39.54,39.61,61800.0
2008-05-20 15:55:00,39.61,39.65,39.54,39.65,73200.0,39.61,39.65,39.54,39.65,73200.0
2008-05-21 09:30:00,39.82,39.88,39.5,39.62,25900.0,39.82,39.88,39.5,39.62,25900.0
2008-05-21 09:35:00,39.73,39.94,39.71,39.93,3700.0,39.73,39.94,39.71,39.93,3700.0
2008-05-21 09:40:00,39.93,40.02,39.9,39.96,17100.0,39.93,40.02,39.9,39.96,17100.0
2008-05-21 09:45:00,39.93,40.03,39.88,39.97,22200.0,39.93,40.03,39.88,39.97,22200.0
2008-05-21 09:50:00,39.96,39.96,39.77,39.79,18100.0,39.96,39.96,39.77,39.79,18100.0
2008-05-21 09:55:00,39.79,39.91,39.77,39.9,13300.0,39.79,39.91,39.77,39.9,13300.0
2008-05-21 10:00:00,39.88,40.01,39.87,40.01,18500.0,39.88,40.01,39.87,40.01,18500.0
2008-05-21 10:05:00,40.03,40.07,39.86,39.86,31200.0,40.03,40.07,39.86,39.86,31200.0
2008-05-21 10:10:00,39.84,40.02,39.84,39.98,16900.0,39.84,40.02,39.84,39.98,16900.0
2008-05-21 10:15:00,39.98,39.98,39.81,39.83,8600.0,39.98,39.98,39.81,39.83,8600.0
2008-05-21 10:20:00,39.83,39.87,39.81,39.81,12500.0,39.83,39.87,39.81,39.81,12500.0
2008-05-21 10:25:00,39.83,39.89,39.79,39.8,12700.0,39.83,39.89,39.79,39.8,12700.0
2008-05-21 10:30:00,39.79,39.81,39.59,39.8,77100.0,39.79,39.81,39.59,39.8,77100.0
2008-05-21 10:35:00,39.8,40.03,39.8,40.02,52200.0,39.8,40.03,39.8,40.02,52200.0
2008-05-21 10:40:00,40.02,40.16,40.02,40.12,31600.0,40.02,40.16,40.02,40.12,31600.0
2008-05-21 10:45:00,40.12,40.13,40.06,40.09,22700.0,40.12,40.13,40.06,40.09,22700.0
2008-05-21 10:50:00,40.09,40.09,39.98,40.02,123400.0,40.09,40.09,39.98,40.02,123400.0
2008-05-21 10:55:00,40.02,40.1,40.01,40.03,12600.0,40.02,40.1,40.01,40.03,12600.0
2008-05-21 11:00:00,40.04,40.07,40.0,40.01,26200.0,40.04,40.07,40.0,40.01,26200.0
2008-05-21 11:05:00,40.03,40.07,40.0,40.07,44200.0,40.03,40.07,40.0,40.07,44200.0
2008-05-21 11:10:00,40.05,40.26,40.04,40.25,15800.0,40.05,40.26,40.04,40.25,15800.0
2008-05-21 11:15:00,40.26,40.34,40.25,40.25,28800.0,40.26,40.34,40.25,40.25,28800.0
2008-05-21 11:20:00,40.25,40.32,40.23,40.23,23700.0,40.25,40.32,40.23,40.23,23700.0
2008-05-21 11:25:00,40.24,40.35,40.22,40.22,41100.0,40.24,40.35,40.22,40.22,41100.0
2008-05-21 11:30:00,40.21,40.23,40.11,40.11,17100.0,40.21,40.23,40.11,40.11,17100.0
2008-05-21 11:35:00,40.13,40.15,40.12,40.13,14000.0,40.13,40.15,40.12,40.13,14000.0
2008-05-21 11:40:00,40.12,40.12,40.02,40.04,29000.0,40.12,40.12,40.02,40.04,29000.0
2008-05-21 11:45:00,40.03,40.1,40.03,40.1,5300.0,40.03,40.1,40.03,40.1,5300.0
2008-05-21 11:50:00,40.09,40.09,40.07,40.08,2700.0,40.09,40.09,40.07,40.08,2700.0
2008-05-21 11:55:00,40.08,40.12,40.06,40.06,13800.0,40.08,40.12,40.06,40.06,13800.0
2008-05-21 12:00:00,40.06,40.08,40.02,40.08,17200.0,40.06,40.08,40.02,40.08,17200.0
2008-05-21 12:05:00,40.07,40.11,40.01,40.08,25100.0,40.07,40.11,40.01,40.08,25100.0
2008-05-21 12:10:00,40.09,40.14,40.07,40.12,4300.0,40.09,40.14,40.07,40.12,4300.0
2008-05-21 12:15:00,40.11,40.13,40.1,40.13,8900.0,40.11,40.13,40.1,40.13,8900.0
2008-05-21 12:20:00,40.13,40.16,40.13,40.15,4500.0,40.13,40.16,40.13,40.15,4500.0
2008-05-21 12:25:00,40.15,40.23,40.12,40.22,14400.0,40.15,40.23,40.12,40.22,14400.0
2008-05-21 12:30:00,40.23,40.26,40.22,40.22,9200.0,40.23,40.26,40.22,40.22,9200.0
2008-05-21 12:35:00,40.21,40.25,40.19,40.25,8600.0,40.21,40.25,40.19,40.25,8600.0
2008-05-21 12:40:00,40.24,40.43,40.24,40.43,12300.0,40.24,40.43,40.24,40.43,12300.0
2008-05-21 12:45:00,40.42,40.44,40.35,40.37,14300.0,40.42,40.44,40.35,40.37,14300.0
2008-05-21 12:50:00,40.37,40.37,40.29,40.3,10200.0,40.37,40.37,40.29,40.3,10200.0
2008-05-21 12:55:00,40.29,40.35,40.28,40.34,2100.0,40.29,40.35,40.28,40.34,2100.0
2008-05-21 13:00:00,40.34,40.34,40.17,40.18,13600.0,40.34,40.34,40.17,40.18,13600.0
2008-05-21 13:05:00,40.17,40.17,40.08,40.1,6100.0,40.17,40.17,40.08,40.1,6100.0
2008-05-21 13:10:00,40.09,40.12,40.08,40.12,9700.0,40.09,40.12,40.08,40.12,9700.0
2008-05-21 13:15:00,40.12,40.13,40.08,40.12,7600.0,40.12,40.13,40.08,40.12,7600.0
2008-05-21 13:20:00,40.12,40.13,40.1,40.11,6100.0,40.12,40.13,40.1,40.11,6100.0
2008-05-21 13:25:00,40.11,40.12,40.06,40.07,8600.0,40.11,40.12,40.06,40.07,8600.0
2008-05-21 13:30:00,40.07,40.09,40.05,40.07,15500.0,40.07,40.09,40.05,40.07,15500.0
2008-05-21 13:35:00,40.07,40.11,40.06,40.06,11200.0,40.07,40.11,40.06,40.06,11200.0
2008-05-21 13:40:00,40.06,40.08,40.05,40.05,9400.0,40.06,40.08,40.05,40.05,9400.0
2008-05-21 13:45:00,40.05,40.09,40.05,40.05,5100.0,40.05,40.09,40.05,40.05,5100.0
2008-05-21 13:50:00,40.05,40.07,40.05,40.05,32100.0,40.05,40.07,40.05,40.05,32100.0
2008-05-21 13:55:00,40.06,40.14,40.03,40.06,59100.0,40.06,40.14,40.03,40.06,59100.0
2008-05-21 14:00:00,40.06,40.11,39.9,39.96,68900.0,40.06,40.11,39.9,39.96,68900.0
2008-05-21 14:05:00,39.96,40.01,39.71,39.76,24400.0,39.96,40.01,39.71,39.76,24400.0
2008-05-21 14:10:00,39.78,39.8,39.62,39.71,97300.0,39.78,39.8,39.62,39.71,97300.0
2008-05-21 14:15:00,39.7,39.78,39.7,39.75,56200.0,39.7,39.78,39.7,39.75,56200.0
2008-05-21 14:20:00,39.76,39.76,39.56,39.69,106100.0,39.76,39.76,39.56,39.69,106100.0
2008-05-21 14:25:00,39.69,39.71,39.66,39.67,49400.0,39.69,39.71,39.66,39.67,49400.0
2008-05-21 14:30:00,39.68,39.71,39.51,39.56,56300.0,39.68,39.71,39.51,39.56,56300.0
2008-05-21 14:35:00,39.52,39.75,39.46,39.73,40300.0,39.52,39.75,39.46,39.73,40300.0
2008-05-21 14:40:00,39.73,39.75,39.61,39.64,29800.0,39.73,39.75,39.61,39.64,29800.0
2008-05-21 14:45:00,39.64,39.67,39.51,39.51,35700.0,39.64,39.67,39.51,39.51,35700.0
2008-05-21 14:50:00,39.51,39.6,39.51,39.6,50900.0,39.51,39.6,39.51,39.6,50900.0
2008-05-21 14:55:00,39.6,39.73,39.59,39.7,41200.0,39.6,39.73,39.59,39.7,41200.0
2008-05-21 15:00:00,39.69,39.69,39.59,39.6,15600.0,39.69,39.69,39.59,39.6,15600.0
2008-05-21 15:05:00,39.6,39.64,39.5,39.64,55600.0,39.6,39.64,39.5,39.64,55600.0
2008-05-21 15:10:00,39.63,39.72,39.55,39.69,30300.0,39.63,39.72,39.55,39.69,30300.0
2008-05-21 15:15:00,39.72,39.8,39.66,39.71,26700.0,39.72,39.8,39.66,39.71,26700.0
2008-05-21 15:20:00,39.72,39.77,39.69,39.7,17100.0,39.72,39.77,39.69,39.7,17100.0
2008-05-21 15:25:00,39.71,39.76,39.65,39.65,15200.0,39.71,39.76,39.65,39.65,15200.0
2008-05-21 15:30:00,39.66,39.67,39.58,39.64,31000.0,39.66,39.67,39.58,39.64,31000.0
2008-05-21 15:35:00,39.65,39.67,39.56,39.59,35100.0,39.65,39.67,39.56,39.59,35100.0
2008-05-21 15:40:00,39.58,39.59,39.37,39.41,56600.0,39.58,39.59,39.37,39.41,56600.0
2008-05-21 15:45:00,39.41,39.57,39.4,39.47,78600.0,39.41,39.57,39.4,39.47,78600.0
2008-05-21 15:50:00,39.47,39.51,39.33,39.36,95900.0,39.47,39.51,39.33,39.36,95900.0
2008-05-21 15:55:00,39.37,39.48,39.3,39.41,87900.0,39.37,39.48,39.3,39.41,87900.0
2008-05-22 09:30:00,39.42,39.77,39.42,39.54,23600.0,39.42,39.77,39.42,39.54,23600.0
2008-05-22 09:35:00,39.52,39.55,39.43,39.5,15700.0,39.52,39.55,39.43,39.5,15700.0
2008-05-22 09:40:00,39.49,39.56,39.44,39.5,19000.0,39.49,39.56,39.44,39.5,19000.0
2008-05-22 09:45:00,39.48,39.52,39.4,39.4,14800.0,39.48,39.52,39.4,39.4,14800.0
2008-05-22 09:50:00,39.41,39.48,39.3,39.48,22300.0,39.41,39.48,39.3,39.48,22300.0
2008-05-22 09:55:00,39.48,39.51,39.46,39.46,12900.0,39.48,39.51,39.46,39.46,12900.0
2008-05-22 10:00:00,39.42,39.56,39.42,39.51,13600.0,39.42,39.56,39.42,39.51,13600.0
2008-05-22 10:05:00,39.54,39.61,39.51,39.56,23800.0,39.54,39.61,39.51,39.56,23800.0
2008-05-22 10:10:00,39.57,39.73,39.57,39.67,29200.0,39.57,39.73,39.57,39.67,29200.0
2008-05-22 10:15:00,39.67,39.68,39.47,39.49,15300.0,39.67,39.68,39.47,39.49,15300.0
2008-05-22 10:20:00,39.51,39.51,39.46,39.47,11000.0,39.51,39.51,39.46,39.47,11000.0
2008-05-22 10:25:00,39.46,39.49,39.36,39.49,12300.0,39.46,39.49,39.36,39.49,12300.0
2008-05-22 10:30:00,39.5,39.76,39.5,39.69,19900.0,39.5,39.76,39.5,39.69,19900.0
2008-05-22 10:35:00,39.68,39.73,39.6,39.6,11900.0,39.68,39.73,39.6,39.6,11900.0
2008-05-22 10:40:00,39.62,39.63,39.41,39.43,14400.0,39.62,39.63,39.41,39.43,14400.0
2008-05-22 10:45:00,39.45,39.54,39.45,39.51,12300.0,39.45,39.54,39.45,39.51,12300.0
2008-05-22 10:50:00,39.51,39.51,39.38,39.4,10400.0,39.51,39.51,39.38,39.4,10400.0
2008-05-22 10:55:00,39.42,39.5,39.4,39.47,12900.0,39.42,39.5,39.4,39.47,12900.0
2008-05-22 11:00:00,39.5,39.55,39.4,39.53,11200.0,39.5,39.55,39.4,39.53,11200.0
2008-05-22 11:05:00,39.53,39.6,39.52,39.58,12400.0,39.53,39.6,39.52,39.58,12400.0
2008-05-22 11:10:00,39.57,39.59,39.54,39.55,10000.0,39.57,39.59,39.54,39.55,10000.0
2008-05-22 11:15:00,39.55,39.55,39.46,39.52,9200.0,39.55,39.55,39.46,39.52,9200.0
2008-05-22 11:20:00,39.5,39.56,39.48,39.55,11300.0,39.5,39.56,39.48,39.55,11300.0
2008-05-22 11:25:00,39.58,39.58,39.5,39.51,9900.0,39.58,39.58,39.5,39.51,9900.0
2008-05-22 11:30:00,39.52,39.53,39.42,39.43,73500.0,39.52,39.53,39.42,39.43,73500.0
2008-05-22 11:35:00,39.42,39.45,39.4,39.42,6400.0,39.42,39.45,39.4,39.42,6400.0
2008-05-22 11:40:00,39.42,39.44,39.37,39.37,8300.0,39.42,39.44,39.37,39.37,8300.0
2008-05-22 11:45:00,39.38,39.39,39.27,39.36,26900.0,39.38,39.39,39.27,39.36,26900.0
2008-05-22 11:50:00,39.36,39.4,39.33,39.37,23800.0,39.36,39.4,39.33,39.37,23800.0
2008-05-22 11:55:00,39.38,39.4,39.32,39.34,23700.0,39.38,39.4,39.32,39.34,23700.0
2008-05-22 12:00:00,39.34,39.35,39.29,39.33,17000.0,39.34,39.35,39.29,39.33,17000.0
2008-05-22 12:05:00,39.33,39.35,39.29,39.29,8400.0,39.33,39.35,39.29,39.29,8400.0
2008-05-22 12:10:00,39.29,39.29,39.2,39.2,50500.0,39.29,39.29,39.2,39.2,50500.0
2008-05-22 12:15:00,39.21,39.27,39.2,39.23,13000.0,39.21,39.27,39.2,39.23,13000.0
2008-05-22 12:20:00,39.23,39.35,39.23,39.34,15500.0,39.23,39.35,39.23,39.34,15500.0
2008-05-22 12:25:00,39.34,39.39,39.32,39.37,13200.0,39.34,39.39,39.32,39.37,13200.0
2008-05-22 12:30:00,39.35,39.47,39.35,39.43,17900.0,39.35,39.47,39.35,39.43,17900.0
2008-05-22 12:35:00,39.43,39.54,39.39,39.54,12100.0,39.43,39.54,39.39,39.54,12100.0
2008-05-22 12:40:00,39.53,39.6,39.53,39.58,11400.0,39.53,39.6,39.53,39.58,11400.0
2008-05-22 12:45:00,39.58,39.72,39.56,39.64,31000.0,39.58,39.72,39.56,39.64,31000.0
2008-05-22 12:50:00,39.64,39.68,39.58,39.64,12700.0,39.64,39.68,39.58,39.64,12700.0
2008-05-22 12:55:00,39.64,39.7,39.62,39.69,6300.0,39.64,39.7,39.62,39.69,6300.0
2008-05-22 13:00:00,39.69,39.74,39.68,39.73,6800.0,39.69,39.74,39.68,39.73,6800.0
2008-05-22 13:05:00,39.75,39.75,39.67,39.7,14000.0,39.75,39.75,39.67,39.7,14000.0
2008-05-22 13:10:00,39.71,39.71,39.6,39.61,11300.0,39.71,39.71,39.6,39.61,11300.0
2008-05-22 13:15:00,39.59,39.64,39.57,39.59,6900.0,39.59,39.64,39.57,39.59,6900.0
2008-05-22 13:20:00,39.59,39.6,39.58,39.59,4300.0,39.59,39.6,39.58,39.59,4300.0
2008-05-22 13:25:00,39.59,39.63,39.58,39.63,10100.0,39.59,39.63,39.58,39.63,10100.0
2008-05-22 13:30:00,39.64,39.64,39.51,39.56,25600.0,39.64,39.64,39.51,39.56,25600.0
2008-05-22 13:35:00,39.57,39.68,39.57,39.62,22500.0,39.57,39.68,39.57,39.62,22500.0
2008-05-22 13:40:00,39.63,39.67,39.62,39.67,7200.0,39.63,39.67,39.62,39.67,7200.0
2008-05-22 13:45:00,39.7,39.8,39.69,39.79,16300.0,39.7,39.8,39.69,39.79,16300.0
2008-05-22 13:50:00,39.8,39.8,39.72,39.72,17100.0,39.8,39.8,39.72,39.72,17100.0
2008-05-22 13:55:00,39.72,39.73,39.64,39.64,13400.0,39.72,39.73,39.64,39.64,13400.0
2008-05-22 14:00:00,39.62,39.65,39.59,39.65,27800.0,39.62,39.65,39.59,39.65,27800.0
2008-05-22 14:05:00,39.65,39.73,39.59,39.59,17800.0,39.65,39.73,39.59,39.59,17800.0
2008-05-22 14:10:00,39.59,39.61,39.49,39.5,25500.0,39.59,39.61,39.49,39.5,25500.0
2008-05-22 14:15:00,39.5,39.54,39.47,39.53,22800.0,39.5,39.54,39.47,39.53,22800.0
2008-05-22 14:20:00,39.53,39.6,39.53,39.59,18200.0,39.53,39.6,39.53,39.59,18200.0
2008-05-22 14:25:00,39.59,39.68,39.55,39.56,22700.0,39.59,39.68,39.55,39.56,22700.0
2008-05-22 14:30:00,39.55,39.55,39.42,39.5,23100.0,39.55,39.55,39.42,39.5,23100.0
2008-05-22 14:35:00,39.51,39.59,39.51,39.59,17700.0,39.51,39.59,39.51,39.59,17700.0
2008-05-22 14:40:00,39.59,39.62,39.51,39.58,15700.0,39.59,39.62,39.51,39.58,15700.0
2008-05-22 14:45:00,39.59,39.64,39.55,39.6,11400.0,39.59,39.64,39.55,39.6,11400.0
2008-05-22 14:50:00,39.61,39.67,39.56,39.67,14800.0,39.61,39.67,39.56,39.67,14800.0
2008-05-22 14:55:00,39.67,39.68,39.61,39.63,12600.0,39.67,39.68,39.61,39.63,12600.0
2008-05-22 15:00:00,39.62,39.69,39.61,39.65,14900.0,39.62,39.69,39.61,39.65,14900.0
2008-05-22 15:05:00,39.66,39.69,39.62,39.62,22700.0,39.66,39.69,39.62,39.62,22700.0
2008-05-22 15:10:00,39.62,39.63,39.57,39.6,23400.0,39.62,39.63,39.57,39.6,23400.0
2008-05-22 15:15:00,39.6,39.6,39.54,39.55,15400.0,39.6,39.6,39.54,39.55,15400.0
2008-05-22 15:20:00,39.55,39.55,39.41,39.43,28400.0,39.55,39.55,39.41,39.43,28400.0
2008-05-22 15:25:00,39.43,39.47,39.33,39.36,30400.0,39.43,39.47,39.33,39.36,30400.0
2008-05-22 15:30:00,39.36,39.43,39.33,39.41,29000.0,39.36,39.43,39.33,39.41,29000.0
2008-05-22 15:35:00,39.41,39.51,39.36,39.5,15200.0,39.41,39.51,39.36,39.5,15200.0
2008-05-22 15:40:00,39.5,39.54,39.4,39.4,29300.0,39.5,39.54,39.4,39.4,29300.0
2008-05-22 15:45:00,39.4,39.46,39.39,39.46,30800.0,39.4,39.46,39.39,39.46,30800.0
2008-05-22 15:50:00,39.46,39.53,39.43,39.48,63700.0,39.46,39.53,39.43,39.48,63700.0
2008-05-22 15:55:00,39.48,39.48,39.4,39.4,102300.0,39.48,39.48,39.4,39.4,102300.0
2008-05-23 09:30:00,39.1,39.23,39.03,39.12,39900.0,39.1,39.23,39.03,39.12,39900.0
2008-05-23 09:35:00,39.1,39.13,38.84,39.07,46100.0,39.1,39.13,38.84,39.07,46100.0
2008-05-23 09:40:00,39.07,39.09,38.81,38.83,40500.0,39.07,39.09,38.81,38.83,40500.0
2008-05-23 09:45:00,38.83,38.83,38.68,38.7,84200.0,38.83,38.83,38.68,38.7,84200.0
2008-05-23 09:50:00,38.7,38.73,38.62,38.65,46100.0,38.7,38.73,38.62,38.65,46100.0
2008-05-23 09:55:00,38.66,38.74,38.65,38.7,33700.0,38.66,38.74,38.65,38.7,33700.0
2008-05-23 10:00:00,38.71,38.74,38.62,38.66,62600.0,38.71,38.74,38.62,38.66,62600.0
2008-05-23 10:05:00,38.67,38.73,38.66,38.67,43100.0,38.67,38.73,38.66,38.67,43100.0
2008-05-23 10:10:00,38.67,38.72,38.62,38.72,52200.0,38.67,38.72,38.62,38.72,52200.0
2008-05-23 10:15:00,38.72,38.9,38.72,38.85,32200.0,38.72,38.9,38.72,38.85,32200.0
2008-05-23 10:20:00,38.86,38.96,38.86,38.94,30400.0,38.86,38.96,38.86,38.94,30400.0
2008-05-23 10:25:00,38.94,38.95,38.64,38.75,42700.0,38.94,38.95,38.64,38.75,42700.0
2008-05-23 10:30:00,38.74,38.91,38.67,38.86,20300.0,38.74,38.91,38.67,38.86,20300.0
2008-05-23 10:35:00,38.86,38.89,38.64,38.79,29300.0,38.86,38.89,38.64,38.79,29300.0
2008-05-23 10:40:00,38.8,38.9,38.79,38.89,19300.0,38.8,38.9,38.79,38.89,19300.0
2008-05-23 10:45:00,38.89,38.96,38.86,38.93,26000.0,38.89,38.96,38.86,38.93,26000.0
2008-05-23 10:50:00,38.94,38.99,38.94,38.98,20100.0,38.94,38.99,38.94,38.98,20100.0
2008-05-23 10:55:00,38.98,39.07,38.93,39.05,30500.0,38.98,39.07,38.93,39.05,30500.0
2008-05-23 11:00:00,39.06,39.06,38.98,38.99,10900.0,39.06,39.06,38.98,38.99,10900.0
2008-05-23 11:05:00,39.0,39.07,39.0,39.03,9200.0,39.0,39.07,39.0,39.03,9200.0
2008-05-23 11:10:00,39.02,39.02,38.78,38.89,24800.0,39.02,39.02,38.78,38.89,24800.0
2008-05-23 11:15:00,38.9,38.98,38.86,38.97,12900.0,38.9,38.98,38.86,38.97,12900.0
2008-05-23 11:20:00,38.97,39.0,38.94,38.97,10300.0,38.97,39.0,38.94,38.97,10300.0
2008-05-23 11:25:00,38.97,39.0,38.76,38.78,18700.0,38.97,39.0,38.76,38.78,18700.0
2008-05-23 11:30:00,38.79,38.8,38.62,38.72,28000.0,38.79,38.8,38.62,38.72,28000.0
2008-05-23 11:35:00,38.74,38.89,38.74,38.88,19000.0,38.74,38.89,38.74,38.88,19000.0
2008-05-23 11:40:00,38.88,38.91,38.82,38.82,13100.0,38.88,38.91,38.82,38.82,13100.0
2008-05-23 11:45:00,38.78,38.85,38.76,38.79,14000.0,38.78,38.85,38.76,38.79,14000.0
2008-05-23 11:50:00,38.8,38.83,38.77,38.77,9300.0,38.8,38.83,38.77,38.77,9300.0
2008-05-23 11:55:00,38.75,38.75,38.69,38.72,10400.0,38.75,38.75,38.69,38.72,10400.0
2008-05-23 12:00:00,38.72,38.91,38.72,38.9,17300.0,38.72,38.91,38.72,38.9,17300.0
2008-05-23 12:05:00,38.92,38.96,38.81,38.82,16800.0,38.92,38.96,38.81,38.82,16800.0
2008-05-23 12:10:00,38.81,38.92,38.81,38.89,8900.0,38.81,38.92,38.81,38.89,8900.0
2008-05-23 12:15:00,38.89,38.9,38.83,38.84,7400.0,38.89,38.9,38.83,38.84,7400.0
2008-05-23 12:20:00,38.84,38.85,38.81,38.82,6200.0,38.84,38.85,38.81,38.82,6200.0
2008-05-23 12:25:00,38.83,38.84,38.79,38.81,6000.0,38.83,38.84,38.79,38.81,6000.0
2008-05-23 12:30:00,38.81,38.81,38.77,38.78,8100.0,38.81,38.81,38.77,38.78,8100.0
2008-05-23 12:35:00,38.79,38.8,38.72,38.73,11600.0,38.79,38.8,38.72,38.73,11600.0
2008-05-23 12:40:00,38.72,38.72,38.67,38.67,6400.0,38.72,38.72,38.67,38.67,6400.0
2008-05-23 12:45:00,38.67,38.76,38.65,38.75,11900.0,38.67,38.76,38.65,38.75,11900.0
2008-05-23 12:50:00,38.76,38.8,38.74,38.74,12500.0,38.76,38.8,38.74,38.74,12500.0
2008-05-23 12:55:00,38.74,38.77,38.73,38.74,9100.0,38.74,38.77,38.73,38.74,9100.0
2008-05-23 13:00:00,38.73,38.73,38.63,38.64,33100.0,38.73,38.73,38.63,38.64,33100.0
2008-05-23 13:05:00,38.64,38.67,38.63,38.64,15600.0,38.64,38.67,38.63,38.64,15600.0
2008-05-23 13:10:00,38.64,38.66,38.61,38.66,12300.0,38.64,38.66,38.61,38.66,12300.0
2008-05-23 13:15:00,38.66,38.68,38.63,38.65,27400.0,38.66,38.68,38.63,38.65,27400.0
2008-05-23 13:20:00,38.65,38.67,38.6,38.63,22700.0,38.65,38.67,38.6,38.63,22700.0
2008-05-23 13:25:00,38.64,38.65,38.58,38.6,32800.0,38.64,38.65,38.58,38.6,32800.0
2008-05-23 13:30:00,38.61,38.74,38.6,38.7,30400.0,38.61,38.74,38.6,38.7,30400.0
2008-05-23 13:35:00,38.7,38.74,38.67,38.69,44900.0,38.7,38.74,38.67,38.69,44900.0
2008-05-23 13:40:00,38.68,38.7,38.66,38.68,19100.0,38.68,38.7,38.66,38.68,19100.0
2008-05-23 13:45:00,38.68,38.72,38.65,38.69,32900.0,38.68,38.72,38.65,38.69,32900.0
2008-05-23 13:50:00,38.69,38.7,38.58,38.59,48100.0,38.69,38.7,38.58,38.59,48100.0
2008-05-23 13:55:00,38.58,38.62,38.54,38.54,24200.0,38.58,38.62,38.54,38.54,24200.0
2008-05-23 14:00:00,38.54,38.58,38.49,38.56,25500.0,38.54,38.58,38.49,38.56,25500.0
2008-05-23 14:05:00,38.57,38.63,38.55,38.61,20800.0,38.57,38.63,38.55,38.61,20800.0
2008-05-23 14:10:00,38.58,38.6,38.49,38.5,21900.0,38.58,38.6,38.49,38.5,21900.0
2008-05-23 14:15:00,38.5,38.59,38.45,38.54,42900.0,38.5,38.59,38.45,38.54,42900.0
2008-05-23 14:20:00,38.54,38.55,38.5,38.54,19600.0,38.54,38.55,38.5,38.54,19600.0
2008-05-23 14:25:00,38.54,38.57,38.49,38.57,24300.0,38.54,38.57,38.49,38.57,24300.0
2008-05-23 14:30:00,38.6,38.6,38.55,38.58,22300.0,38.6,38.6,38.55,38.58,22300.0
2008-05-23 14:35:00,38.58,38.58,38.49,38.53,30000.0,38.58,38.58,38.49,38.53,30000.0
2008-05-23 14:40:00,38.52,38.56,38.52,38.55,23700.0,38.52,38.56,38.52,38.55,23700.0
2008-05-23 14:45:00,38.55,38.61,38.55,38.61,20900.0,38.55,38.61,38.55,38.61,20900.0
2008-05-23 14:50:00,38.62,38.68,38.59,38.66,28900.0,38.62,38.68,38.59,38.66,28900.0
2008-05-23 14:55:00,38.65,38.67,38.61,38.62,28800.0,38.65,38.67,38.61,38.62,28800.0
2008-05-23 15:00:00,38.62,38.67,38.58,38.66,24100.0,38.62,38.67,38.58,38.66,24100.0
2008-05-23 15:05:00,38.66,38.67,38.63,38.66,23700.0,38.66,38.67,38.63,38.66,23700.0
2008-05-23 15:10:00,38.66,38.67,38.52,38.54,64600.0,38.66,38.67,38.52,38.54,64600.0
2008-05-23 15:15:00,38.54,38.63,38.5,38.63,102500.0,38.54,38.63,38.5,38.63,102500.0
2008-05-23 15:20:00,38.64,38.67,38.58,38.66,75000.0,38.64,38.67,38.58,38.66,75000.0
2008-05-23 15:25:00,38.68,38.77,38.67,38.76,36600.0,38.68,38.77,38.67,38.76,36600.0
2008-05-23 15:30:00,38.75,38.82,38.75,38.79,39200.0,38.75,38.82,38.75,38.79,39200.0
2008-05-23 15:35:00,38.79,38.83,38.74,38.77,77300.0,38.79,38.83,38.74,38.77,77300.0
2008-05-23 15:40:00,38.78,38.81,38.74,38.77,88600.0,38.78,38.81,38.74,38.77,88600.0
2008-05-23 15:45:00,38.77,38.78,38.69,38.75,54200.0,38.77,38.78,38.69,38.75,54200.0
2008-05-23 15:50:00,38.74,38.74,38.65,38.69,82400.0,38.74,38.74,38.65,38.69,82400.0
2008-05-23 15:55:00,38.7,38.83,38.69,38.79,129900.0,38.7,38.83,38.69,38.79,129900.0
2008-05-27 09:30:00,38.56,39.12,38.51,38.69,21500.0,38.56,39.12,38.51,38.69,21500.0
2008-05-27 09:35:00,38.68,38.73,38.58,38.65,21400.0,38.68,38.73,38.58,38.65,21400.0
2008-05-27 09:40:00,38.68,38.91,38.68,38.9,21500.0,38.68,38.91,38.68,38.9,21500.0
2008-05-27 09:45:00,38.91,39.19,38.91,39.02,28700.0,38.91,39.19,38.91,39.02,28700.0
2008-05-27 09:50:00,39.05,39.05,38.93,38.93,17600.0,39.05,39.05,38.93,38.93,17600.0
2008-05-27 09:55:00,38.93,38.93,38.87,38.89,9100.0,38.93,38.93,38.87,38.89,9100.0
2008-05-27 10:00:00,38.87,39.16,38.84,39.13,29700.0,38.87,39.16,38.84,39.13,29700.0
2008-05-27 10:05:00,39.14,39.18,39.1,39.11,17300.0,39.14,39.18,39.1,39.11,17300.0
2008-05-27 10:10:00,39.16,39.17,39.08,39.14,17500.0,39.16,39.17,39.08,39.14,17500.0
2008-05-27 10:15:00,39.13,39.28,39.09,39.22,21500.0,39.13,39.28,39.09,39.22,21500.0
2008-05-27 10:20:00,39.21,39.23,39.12,39.23,9200.0,39.21,39.23,39.12,39.23,9200.0
2008-05-27 10:25:00,39.24,39.3,39.18,39.24,21700.0,39.24,39.3,39.18,39.24,21700.0
2008-05-27 10:30:00,39.24,39.31,39.23,39.27,11900.0,39.24,39.31,39.23,39.27,11900.0
2008-05-27 10:35:00,39.26,39.3,39.25,39.27,8800.0,39.26,39.3,39.25,39.27,8800.0
2008-05-27 10:40:00,39.27,39.37,39.27,39.33,10000.0,39.27,39.37,39.27,39.33,10000.0
2008-05-27 10:45:00,39.33,39.34,39.27,39.32,15900.0,39.33,39.34,39.27,39.32,15900.0
2008-05-27 10:50:00,39.32,39.32,39.23,39.26,7200.0,39.32,39.32,39.23,39.26,7200.0
2008-05-27 10:55:00,39.26,39.39,39.26,39.37,15400.0,39.26,39.39,39.26,39.37,15400.0
2008-05-27 11:00:00,39.37,39.43,39.35,39.39,18000.0,39.37,39.43,39.35,39.39,18000.0
2008-05-27 11:05:00,39.39,39.39,39.27,39.28,8000.0,39.39,39.39,39.27,39.28,8000.0
2008-05-27 11:10:00,39.24,39.25,39.2,39.25,11400.0,39.24,39.25,39.2,39.25,11400.0
2008-05-27 11:15:00,39.22,39.22,39.14,39.16,7100.0,39.22,39.22,39.14,39.16,7100.0
2008-05-27 11:20:00,39.16,39.18,39.13,39.13,9000.0,39.16,39.18,39.13,39.13,9000.0
2008-05-27 11:25:00,39.13,39.18,39.12,39.14,11200.0,39.13,39.18,39.12,39.14,11200.0
2008-05-27 11:30:00,39.13,39.17,39.05,39.05,10100.0,39.13,39.17,39.05,39.05,10100.0
2008-05-27 11:35:00,39.05,39.16,39.05,39.13,7200.0,39.05,39.16,39.05,39.13,7200.0
2008-05-27 11:40:00,39.12,39.21,39.11,39.2,94100.0,39.12,39.21,39.11,39.2,94100.0
2008-05-27 11:45:00,39.19,39.29,39.17,39.19,20900.0,39.19,39.29,39.17,39.19,20900.0
2008-05-27 11:50:00,39.19,39.2,39.11,39.13,7500.0,39.19,39.2,39.11,39.13,7500.0
2008-05-27 11:55:00,39.13,39.21,39.12,39.12,7000.0,39.13,39.21,39.12,39.12,7000.0
2008-05-27 12:00:00,39.07,39.1,38.99,39.03,8600.0,39.07,39.1,38.99,39.03,8600.0
2008-05-27 12:05:00,39.03,39.04,38.98,39.04,9000.0,39.03,39.04,38.98,39.04,9000.0
2008-05-27 12:10:00,39.04,39.11,39.03,39.08,4100.0,39.04,39.11,39.03,39.08,4100.0
2008-05-27 12:15:00,39.08,39.14,39.07,39.13,7900.0,39.08,39.14,39.07,39.13,7900.0
2008-05-27 12:20:00,39.14,39.27,39.14,39.27,13700.0,39.14,39.27,39.14,39.27,13700.0
2008-05-27 12:25:00,39.26,39.33,39.25,39.28,14400.0,39.26,39.33,39.25,39.28,14400.0
2008-05-27 12:30:00,39.28,39.31,39.25,39.26,9600.0,39.28,39.31,39.25,39.26,9600.0
2008-05-27 12:35:00,39.27,39.37,39.27,39.35,17800.0,39.27,39.37,39.27,39.35,17800.0
2008-05-27 12:40:00,39.37,39.39,39.31,39.31,8500.0,39.37,39.39,39.31,39.31,8500.0
2008-05-27 12:45:00,39.31,39.32,39.26,39.27,18800.0,39.31,39.32,39.26,39.27,18800.0
2008-05-27 12:50:00,39.28,39.33,39.25,39.31,4700.0,39.28,39.33,39.25,39.31,4700.0
2008-05-27 12:55:00,39.3,39.38,39.3,39.37,6000.0,39.3,39.38,39.3,39.37,6000.0
2008-05-27 13:00:00,39.38,39.38,39.32,39.34,7900.0,39.38,39.38,39.32,39.34,7900.0
2008-05-27 13:05:00,39.34,39.38,39.34,39.34,7800.0,39.34,39.38,39.34,39.34,7800.0
2008-05-27 13:10:00,39.35,39.38,39.34,39.37,11100.0,39.35,39.38,39.34,39.37,11100.0
2008-05-27 13:15:00,39.38,39.39,39.35,39.39,8800.0,39.38,39.39,39.35,39.39,8800.0
2008-05-27 13:20:00,39.38,39.48,39.38,39.46,7300.0,39.38,39.48,39.38,39.46,7300.0
2008-05-27 13:25:00,39.47,39.51,39.46,39.49,8300.0,39.47,39.51,39.46,39.49,8300.0
2008-05-27 13:30:00,39.48,39.52,39.44,39.52,14800.0,39.48,39.52,39.44,39.52,14800.0
2008-05-27 13:35:00,39.52,39.55,39.48,39.53,14900.0,39.52,39.55,39.48,39.53,14900.0
2008-05-27 13:40:00,39.53,39.58,39.48,39.48,13800.0,39.53,39.58,39.48,39.48,13800.0
2008-05-27 13:45:00,39.49,39.57,39.48,39.54,10400.0,39.49,39.57,39.48,39.54,10400.0
2008-05-27 13:50:00,39.53,39.58,39.5,39.53,14100.0,39.53,39.58,39.5,39.53,14100.0
2008-05-27 13:55:00,39.53,39.57,39.51,39.55,9600.0,39.53,39.57,39.51,39.55,9600.0
2008-05-27 14:00:00,39.55,39.57,39.53,39.53,17300.0,39.55,39.57,39.53,39.53,17300.0
2008-05-27 14:05:00,39.53,39.56,39.52,39.54,5600.0,39.53,39.56,39.52,39.54,5600.0
2008-05-27 14:10:00,39.53,39.59,39.53,39.59,9000.0,39.53,39.59,39.53,39.59,9000.0
2008-05-27 14:15:00,39.59,39.62,39.51,39.51,25900.0,39.59,39.62,39.51,39.51,25900.0
2008-05-27 14:20:00,39.5,39.6,39.49,39.57,7400.0,39.5,39.6,39.49,39.57,7400.0
2008-05-27 14:25:00,39.58,39.6,39.49,39.5,17000.0,39.58,39.6,39.49,39.5,17000.0
2008-05-27 14:30:00,39.5,39.55,39.49,39.55,6500.0,39.5,39.55,39.49,39.55,6500.0
2008-05-27 14:35:00,39.57,39.62,39.56,39.58,40700.0,39.57,39.62,39.56,39.58,40700.0
2008-05-27 14:40:00,39.58,39.82,39.57,39.81,46200.0,39.58,39.82,39.57,39.81,46200.0
2008-05-27 14:45:00,39.82,39.83,39.76,39.79,50900.0,39.82,39.83,39.76,39.79,50900.0
2008-05-27 14:50:00,39.78,39.8,39.77,39.78,34600.0,39.78,39.8,39.77,39.78,34600.0
2008-05-27 14:55:00,39.78,39.79,39.76,39.78,13600.0,39.78,39.79,39.76,39.78,13600.0
2008-05-27 15:00:00,39.78,39.78,39.67,39.69,42700.0,39.78,39.78,39.67,39.69,42700.0
2008-05-27 15:05:00,39.69,39.75,39.68,39.71,59100.0,39.69,39.75,39.68,39.71,59100.0
2008-05-27 15:10:00,39.71,39.72,39.64,39.67,30400.0,39.71,39.72,39.64,39.67,30400.0
2008-05-27 15:15:00,39.67,39.67,39.64,39.64,15400.0,39.67,39.67,39.64,39.64,15400.0
2008-05-27 15:20:00,39.64,39.66,39.61,39.63,29800.0,39.64,39.66,39.61,39.63,29800.0
2008-05-27 15:25:00,39.64,39.67,39.61,39.67,60400.0,39.64,39.67,39.61,39.67,60400.0
2008-05-27 15:30:00,39.66,39.74,39.65,39.72,51900.0,39.66,39.74,39.65,39.72,51900.0
2008-05-27 15:35:00,39.72,39.77,39.67,39.76,40400.0,39.72,39.77,39.67,39.76,40400.0
2008-05-27 15:40:00,39.76,39.77,39.66,39.68,60300.0,39.76,39.77,39.66,39.68,60300.0
2008-05-27 15:45:00,39.68,39.69,39.62,39.65,52400.0,39.68,39.69,39.62,39.65,52400.0
2008-05-27 15:50:00,39.65,39.72,39.61,39.72,71800.0,39.65,39.72,39.61,39.72,71800.0
2008-05-27 15:55:00,39.72,39.73,39.62,39.65,77100.0,39.72,39.73,39.62,39.65,77100.0
2008-05-28 09:30:00,38.96,39.7,38.96,39.23,19500.0,38.96,39.7,38.96,39.23,19500.0
2008-05-28 09:35:00,39.27,39.43,39.27,39.42,15900.0,39.27,39.43,39.27,39.42,15900.0
2008-05-28 09:40:00,39.42,39.45,39.29,39.32,12900.0,39.42,39.45,39.29,39.32,12900.0
2008-05-28 09:45:00,39.32,39.35,39.26,39.26,16300.0,39.32,39.35,39.26,39.26,16300.0
2008-05-28 09:50:00,39.28,39.28,38.97,38.98,51800.0,39.28,39.28,38.97,38.98,51800.0
2008-05-28 09:55:00,38.99,39.32,38.99,39.31,31200.0,38.99,39.32,38.99,39.31,31200.0
2008-05-28 10:00:00,39.29,39.31,39.02,39.08,25500.0,39.29,39.31,39.02,39.08,25500.0
2008-05-28 10:05:00,39.09,39.09,39.01,39.02,16600.0,39.09,39.09,39.01,39.02,16600.0
2008-05-28 10:10:00,39.02,39.29,39.01,39.17,14500.0,39.02,39.29,39.01,39.17,14500.0
2008-05-28 10:15:00,39.16,39.23,39.04,39.13,29700.0,39.16,39.23,39.04,39.13,29700.0
2008-05-28 10:20:00,39.06,39.11,39.01,39.11,12600.0,39.06,39.11,39.01,39.11,12600.0
2008-05-28 10:25:00,39.11,39.21,39.11,39.2,29100.0,39.11,39.21,39.11,39.2,29100.0
2008-05-28 10:30:00,39.2,39.26,39.15,39.22,18900.0,39.2,39.26,39.15,39.22,18900.0
2008-05-28 10:35:00,39.24,39.4,39.13,39.4,23400.0,39.24,39.4,39.13,39.4,23400.0
2008-05-28 10:40:00,39.42,39.64,39.42,39.6,40900.0,39.42,39.64,39.42,39.6,40900.0
2008-05-28 10:45:00,39.6,39.69,39.59,39.6,36000.0,39.6,39.69,39.59,39.6,36000.0
2008-05-28 10:50:00,39.6,39.64,39.55,39.56,31000.0,39.6,39.64,39.55,39.56,31000.0
2008-05-28 10:55:00,39.56,39.74,39.56,39.72,24100.0,39.56,39.74,39.56,39.72,24100.0
2008-05-28 11:00:00,39.73,39.73,39.56,39.58,12100.0,39.73,39.73,39.56,39.58,12100.0
2008-05-28 11:05:00,39.57,39.59,39.52,39.52,6500.0,39.57,39.59,39.52,39.52,6500.0
2008-05-28 11:10:00,39.54,39.57,39.49,39.49,5000.0,39.54,39.57,39.49,39.49,5000.0
2008-05-28 11:15:00,39.46,39.49,39.44,39.46,6200.0,39.46,39.49,39.44,39.46,6200.0
2008-05-28 11:20:00,39.48,39.48,39.36,39.36,5700.0,39.48,39.48,39.36,39.36,5700.0
2008-05-28 11:25:00,39.35,39.37,39.28,39.29,18800.0,39.35,39.37,39.28,39.29,18800.0
2008-05-28 11:30:00,39.3,39.36,39.22,39.35,26400.0,39.3,39.36,39.22,39.35,26400.0
2008-05-28 11:35:00,39.36,39.4,39.34,39.34,8400.0,39.36,39.4,39.34,39.34,8400.0
2008-05-28 11:40:00,39.37,39.39,39.33,39.33,4600.0,39.37,39.39,39.33,39.33,4600.0
2008-05-28 11:45:00,39.32,39.39,39.32,39.39,5100.0,39.32,39.39,39.32,39.39,5100.0
2008-05-28 11:50:00,39.39,39.5,39.38,39.48,9900.0,39.39,39.5,39.38,39.48,9900.0
2008-05-28 11:55:00,39.47,39.48,39.34,39.37,10500.0,39.47,39.48,39.34,39.37,10500.0
2008-05-28 12:00:00,39.36,39.36,39.22,39.24,10200.0,39.36,39.36,39.22,39.24,10200.0
2008-05-28 12:05:00,39.24,39.28,39.2,39.22,3100.0,39.24,39.28,39.2,39.22,3100.0
2008-05-28 12:10:00,39.22,39.23,39.16,39.22,8000.0,39.22,39.23,39.16,39.22,8000.0
2008-05-28 12:15:00,39.23,39.35,39.21,39.34,12000.0,39.23,39.35,39.21,39.34,12000.0
2008-05-28 12:20:00,39.33,39.44,39.32,39.42,12000.0,39.33,39.44,39.32,39.42,12000.0
2008-05-28 12:25:00,39.42,39.47,39.33,39.33,8900.0,39.42,39.47,39.33,39.33,8900.0
2008-05-28 12:30:00,39.32,39.32,39.25,39.28,6800.0,39.32,39.32,39.25,39.28,6800.0
2008-05-28 12:35:00,39.27,39.33,39.26,39.31,6400.0,39.27,39.33,39.26,39.31,6400.0
2008-05-28 12:40:00,39.32,39.32,39.24,39.28,7800.0,39.32,39.32,39.24,39.28,7800.0
2008-05-28 12:45:00,39.26,39.27,39.24,39.25,6300.0,39.26,39.27,39.24,39.25,6300.0
2008-05-28 12:50:00,39.25,39.26,39.12,39.15,41700.0,39.25,39.26,39.12,39.15,41700.0
2008-05-28 12:55:00,39.13,39.17,39.13,39.16,13300.0,39.13,39.17,39.13,39.16,13300.0
2008-05-28 13:00:00,39.17,39.22,39.15,39.21,15300.0,39.17,39.22,39.15,39.21,15300.0
2008-05-28 13:05:00,39.22,39.33,39.22,39.32,16300.0,39.22,39.33,39.22,39.32,16300.0
2008-05-28 13:10:00,39.32,39.39,39.3,39.31,18700.0,39.32,39.39,39.3,39.31,18700.0
2008-05-28 13:15:00,39.29,39.33,39.27,39.33,22900.0,39.29,39.33,39.27,39.33,22900.0
2008-05-28 13:20:00,39.31,39.35,39.28,39.35,12300.0,39.31,39.35,39.28,39.35,12300.0
2008-05-28 13:25:00,39.35,39.44,39.35,39.43,11000.0,39.35,39.44,39.35,39.43,11000.0
2008-05-28 13:30:00,39.44,39.49,39.36,39.36,16800.0,39.44,39.49,39.36,39.36,16800.0
2008-05-28 13:35:00,39.37,39.41,39.36,39.41,5900.0,39.37,39.41,39.36,39.41,5900.0
2008-05-28 13:40:00,39.41,39.42,39.33,39.33,9700.0,39.41,39.42,39.33,39.33,9700.0
2008-05-28 13:45:00,39.33,39.37,39.33,39.35,6100.0,39.33,39.37,39.33,39.35,6100.0
2008-05-28 13:50:00,39.37,39.4,39.32,39.4,11900.0,39.37,39.4,39.32,39.4,11900.0
2008-05-28 13:55:00,39.42,39.5,39.39,39.48,8200.0,39.42,39.5,39.39,39.48,8200.0
2008-05-28 14:00:00,39.48,39.52,39.43,39.49,16200.0,39.48,39.52,39.43,39.49,16200.0
2008-05-28 14:05:00,39.48,39.57,39.48,39.55,11400.0,39.48,39.57,39.48,39.55,11400.0
2008-05-28 14:10:00,39.55,39.61,39.54,39.58,11300.0,39.55,39.61,39.54,39.58,11300.0
2008-05-28 14:15:00,39.58,39.59,39.5,39.51,8100.0,39.58,39.59,39.5,39.51,8100.0
2008-05-28 14:20:00,39.51,39.52,39.4,39.42,15400.0,39.51,39.52,39.4,39.42,15400.0
2008-05-28 14:25:00,39.4,39.44,39.37,39.38,18400.0,39.4,39.44,39.37,39.38,18400.0
2008-05-28 14:30:00,39.38,39.39,39.35,39.38,5600.0,39.38,39.39,39.35,39.38,5600.0
2008-05-28 14:35:00,39.39,39.51,39.39,39.47,17300.0,39.39,39.51,39.39,39.47,17300.0
2008-05-28 14:40:00,39.47,39.5,39.4,39.45,12000.0,39.47,39.5,39.4,39.45,12000.0
2008-05-28 14:45:00,39.47,39.54,39.45,39.51,13400.0,39.47,39.54,39.45,39.51,13400.0
2008-05-28 14:50:00,39.49,39.51,39.45,39.47,7500.0,39.49,39.51,39.45,39.47,7500.0
2008-05-28 14:55:00,39.46,39.48,39.41,39.44,3500.0,39.46,39.48,39.41,39.44,3500.0
2008-05-28 15:00:00,39.45,39.53,39.45,39.53,12800.0,39.45,39.53,39.45,39.53,12800.0
2008-05-28 15:05:00,39.53,39.58,39.51,39.53,17300.0,39.53,39.58,39.51,39.53,17300.0
2008-05-28 15:10:00,39.54,39.54,39.49,39.5,16000.0,39.54,39.54,39.49,39.5,16000.0
2008-05-28 15:15:00,39.49,39.59,39.49,39.59,21600.0,39.49,39.59,39.49,39.59,21600.0
2008-05-28 15:20:00,39.58,39.62,39.52,39.55,43200.0,39.58,39.62,39.52,39.55,43200.0
2008-05-28 15:25:00,39.56,39.7,39.56,39.61,41500.0,39.56,39.7,39.56,39.61,41500.0
2008-05-28 15:30:00,39.63,39.71,39.63,39.68,14900.0,39.63,39.71,39.63,39.68,14900.0
2008-05-28 15:35:00,39.69,39.69,39.59,39.62,34300.0,39.69,39.69,39.59,39.62,34300.0
2008-05-28 15:40:00,39.62,39.65,39.51,39.51,26700.0,39.62,39.65,39.51,39.51,26700.0
2008-05-28 15:45:00,39.51,39.67,39.5,39.67,42900.0,39.51,39.67,39.5,39.67,42900.0
2008-05-28 15:50:00,39.65,39.71,39.61,39.67,54900.0,39.65,39.71,39.61,39.67,54900.0
2008-05-28 15:55:00,39.66,39.7,39.6,39.7,44700.0,39.66,39.7,39.6,39.7,44700.0
2008-05-29 09:30:00,40.03,40.5,40.03,40.46,70400.0,40.03,40.5,40.03,40.46,70400.0
2008-05-29 09:35:00,40.47,40.6,40.39,40.55,39800.0,40.47,40.6,40.39,40.55,39800.0
2008-05-29 09:40:00,40.53,40.72,40.53,40.61,49300.0,40.53,40.72,40.53,40.61,49300.0
2008-05-29 09:45:00,40.63,40.8,40.62,40.8,27400.0,40.63,40.8,40.62,40.8,27400.0
2008-05-29 09:50:00,40.79,40.9,40.78,40.81,46400.0,40.79,40.9,40.78,40.81,46400.0
2008-05-29 09:55:00,40.81,40.95,40.81,40.94,30600.0,40.81,40.95,40.81,40.94,30600.0
2008-05-29 10:00:00,40.93,41.0,40.79,40.81,50200.0,40.93,41.0,40.79,40.81,50200.0
2008-05-29 10:05:00,40.81,40.82,40.72,40.81,40600.0,40.81,40.82,40.72,40.81,40600.0
2008-05-29 10:10:00,40.81,40.83,40.59,40.65,39300.0,40.81,40.83,40.59,40.65,39300.0
2008-05-29 10:15:00,40.65,40.68,40.58,40.65,77000.0,40.65,40.68,40.58,40.65,77000.0
2008-05-29 10:20:00,40.65,40.66,40.58,40.64,30900.0,40.65,40.66,40.58,40.64,30900.0
2008-05-29 10:25:00,40.65,40.78,40.6,40.6,38000.0,40.65,40.78,40.6,40.6,38000.0
2008-05-29 10:30:00,40.6,40.62,40.36,40.59,57300.0,40.6,40.62,40.36,40.59,57300.0
2008-05-29 10:35:00,40.59,40.84,40.57,40.78,59800.0,40.59,40.84,40.57,40.78,59800.0
2008-05-29 10:40:00,40.79,40.84,40.7,40.79,42200.0,40.79,40.84,40.7,40.79,42200.0
2008-05-29 10:45:00,40.8,41.04,40.8,40.99,62100.0,40.8,41.04,40.8,40.99,62100.0
2008-05-29 10:50:00,41.0,41.09,40.99,41.07,46900.0,41.0,41.09,40.99,41.07,46900.0
2008-05-29 10:55:00,41.07,41.14,40.95,40.95,23300.0,41.07,41.14,40.95,40.95,23300.0
2008-05-29 11:00:00,40.94,41.05,40.88,40.96,43600.0,40.94,41.05,40.88,40.96,43600.0
2008-05-29 11:05:00,40.94,41.02,40.92,41.0,30200.0,40.94,41.02,40.92,41.0,30200.0
2008-05-29 11:10:00,41.02,41.07,41.0,41.01,25800.0,41.02,41.07,41.0,41.01,25800.0
2008-05-29 11:15:00,41.02,41.03,40.88,40.91,24700.0,41.02,41.03,40.88,40.91,24700.0
2008-05-29 11:20:00,40.91,40.91,40.83,40.86,18300.0,40.91,40.91,40.83,40.86,18300.0
2008-05-29 11:25:00,40.86,41.0,40.82,41.0,36400.0,40.86,41.0,40.82,41.0,36400.0
2008-05-29 11:30:00,41.0,41.1,40.99,41.1,22000.0,41.0,41.1,40.99,41.1,22000.0
2008-05-29 11:35:00,41.09,41.17,41.06,41.08,31100.0,41.09,41.17,41.06,41.08,31100.0
2008-05-29 11:40:00,41.1,41.2,41.08,41.19,24800.0,41.1,41.2,41.08,41.19,24800.0
2008-05-29 11:45:00,41.18,41.38,41.18,41.38,53800.0,41.18,41.38,41.18,41.38,53800.0
2008-05-29 11:50:00,41.39,41.42,41.33,41.41,50100.0,41.39,41.42,41.33,41.41,50100.0
2008-05-29 11:55:00,41.41,41.42,41.21,41.21,34500.0,41.41,41.42,41.21,41.21,34500.0
2008-05-29 12:00:00,41.22,41.23,41.18,41.19,21400.0,41.22,41.23,41.18,41.19,21400.0
2008-05-29 12:05:00,41.19,41.2,41.16,41.19,14100.0,41.19,41.2,41.16,41.19,14100.0
2008-05-29 12:10:00,41.2,41.24,41.19,41.23,17200.0,41.2,41.24,41.19,41.23,17200.0
2008-05-29 12:15:00,41.21,41.26,41.15,41.25,18300.0,41.21,41.26,41.15,41.25,18300.0
2008-05-29 12:20:00,41.25,41.25,41.18,41.19,14600.0,41.25,41.25,41.18,41.19,14600.0
2008-05-29 12:25:00,41.19,41.26,41.19,41.25,14800.0,41.19,41.26,41.19,41.25,14800.0
2008-05-29 12:30:00,41.25,41.33,41.24,41.26,41600.0,41.25,41.33,41.24,41.26,41600.0
2008-05-29 12:35:00,41.27,41.5,41.26,41.5,44100.0,41.27,41.5,41.26,41.5,44100.0
2008-05-29 12:40:00,41.51,41.52,41.45,41.5,21500.0,41.51,41.52,41.45,41.5,21500.0
2008-05-29 12:45:00,41.49,41.52,41.45,41.46,14800.0,41.49,41.52,41.45,41.46,14800.0
2008-05-29 12:50:00,41.47,41.48,41.46,41.48,6300.0,41.47,41.48,41.46,41.48,6300.0
2008-05-29 12:55:00,41.48,41.5,41.46,41.48,13400.0,41.48,41.5,41.46,41.48,13400.0
2008-05-29 13:00:00,41.47,41.52,41.46,41.49,20500.0,41.47,41.52,41.46,41.49,20500.0
2008-05-29 13:05:00,41.5,41.54,41.5,41.52,23100.0,41.5,41.54,41.5,41.52,23100.0
2008-05-29 13:10:00,41.51,41.51,41.44,41.44,16300.0,41.51,41.51,41.44,41.44,16300.0
2008-05-29 13:15:00,41.45,41.45,41.35,41.37,16800.0,41.45,41.45,41.35,41.37,16800.0
2008-05-29 13:20:00,41.37,41.41,41.33,41.35,25400.0,41.37,41.41,41.33,41.35,25400.0
2008-05-29 13:25:00,41.34,41.37,41.33,41.34,9700.0,41.34,41.37,41.33,41.34,9700.0
2008-05-29 13:30:00,41.34,41.43,41.32,41.41,19400.0,41.34,41.43,41.32,41.41,19400.0
2008-05-29 13:35:00,41.41,41.44,41.39,41.39,15000.0,41.41,41.44,41.39,41.39,15000.0
2008-05-29 13:40:00,41.39,41.4,41.35,41.35,13500.0,41.39,41.4,41.35,41.35,13500.0
2008-05-29 13:45:00,41.35,41.38,41.32,41.36,17100.0,41.35,41.38,41.32,41.36,17100.0
2008-05-29 13:50:00,41.35,41.36,41.29,41.3,15500.0,41.35,41.36,41.29,41.3,15500.0
2008-05-29 13:55:00,41.3,41.3,41.17,41.17,16100.0,41.3,41.3,41.17,41.17,16100.0
2008-05-29 14:00:00,41.18,41.27,41.17,41.22,24800.0,41.18,41.27,41.17,41.22,24800.0
2008-05-29 14:05:00,41.22,41.28,41.21,41.24,17700.0,41.22,41.28,41.21,41.24,17700.0
2008-05-29 14:10:00,41.24,41.29,41.2,41.29,15600.0,41.24,41.29,41.2,41.29,15600.0
2008-05-29 14:15:00,41.29,41.43,41.29,41.43,14100.0,41.29,41.43,41.29,41.43,14100.0
2008-05-29 14:20:00,41.43,41.49,41.42,41.42,27500.0,41.43,41.49,41.42,41.42,27500.0
2008-05-29 14:25:00,41.44,41.45,41.38,41.39,13500.0,41.44,41.45,41.38,41.39,13500.0
2008-05-29 14:30:00,41.4,41.41,41.37,41.38,13000.0,41.4,41.41,41.37,41.38,13000.0
2008-05-29 14:35:00,41.39,41.39,41.25,41.25,13700.0,41.39,41.39,41.25,41.25,13700.0
2008-05-29 14:40:00,41.25,41.25,41.2,41.23,28900.0,41.25,41.25,41.2,41.23,28900.0
2008-05-29 14:45:00,41.23,41.26,41.18,41.23,27700.0,41.23,41.26,41.18,41.23,27700.0
2008-05-29 14:50:00,41.24,41.33,41.24,41.31,12000.0,41.24,41.33,41.24,41.31,12000.0
2008-05-29 14:55:00,41.32,41.32,41.15,41.2,14200.0,41.32,41.32,41.15,41.2,14200.0
2008-05-29 15:00:00,41.19,41.19,41.09,41.13,21900.0,41.19,41.19,41.09,41.13,21900.0
2008-05-29 15:05:00,41.13,41.2,41.12,41.18,12500.0,41.13,41.2,41.12,41.18,12500.0
2008-05-29 15:10:00,41.18,41.22,41.18,41.18,19200.0,41.18,41.22,41.18,41.18,19200.0
2008-05-29 15:15:00,41.18,41.19,41.13,41.17,17800.0,41.18,41.19,41.13,41.17,17800.0
2008-05-29 15:20:00,41.17,41.23,41.03,41.04,38000.0,41.17,41.23,41.03,41.04,38000.0
2008-05-29 15:25:00,41.05,41.05,40.97,40.98,37800.0,41.05,41.05,40.97,40.98,37800.0
2008-05-29 15:30:00,40.99,41.06,40.98,41.05,40100.0,40.99,41.06,40.98,41.05,40100.0
2008-05-29 15:35:00,41.05,41.08,41.01,41.08,29300.0,41.05,41.08,41.01,41.08,29300.0
2008-05-29 15:40:00,41.09,41.12,40.97,40.98,57700.0,41.09,41.12,40.97,40.98,57700.0
2008-05-29 15:45:00,40.98,41.01,40.95,40.99,94500.0,40.98,41.01,40.95,40.99,94500.0
2008-05-29 15:50:00,40.98,41.03,40.89,40.9,51900.0,40.98,41.03,40.89,40.9,51900.0
2008-05-29 15:55:00,40.9,40.95,40.9,40.93,89700.0,40.9,40.95,40.9,40.93,89700.0
2008-05-30 09:30:00,41.03,41.03,40.55,40.77,38800.0,41.03,41.03,40.55,40.77,38800.0
2008-05-30 09:35:00,40.83,40.99,40.72,40.82,13900.0,40.83,40.99,40.72,40.82,13900.0
2008-05-30 09:40:00,40.86,41.25,40.86,41.25,29000.0,40.86,41.25,40.86,41.25,29000.0
2008-05-30 09:45:00,41.22,41.33,41.18,41.23,46300.0,41.22,41.33,41.18,41.23,46300.0
2008-05-30 09:50:00,41.23,41.38,41.1,41.34,31900.0,41.23,41.38,41.1,41.34,31900.0
2008-05-30 09:55:00,41.32,41.32,41.01,41.14,30400.0,41.32,41.32,41.01,41.14,30400.0
2008-05-30 10:00:00,41.14,41.15,41.01,41.07,28200.0,41.14,41.15,41.01,41.07,28200.0
2008-05-30 10:05:00,41.04,41.09,40.97,41.0,32200.0,41.04,41.09,40.97,41.0,32200.0
2008-05-30 10:10:00,40.99,41.07,40.98,41.04,16300.0,40.99,41.07,40.98,41.04,16300.0
2008-05-30 10:15:00,41.07,41.08,40.94,41.02,37500.0,41.07,41.08,40.94,41.02,37500.0
2008-05-30 10:20:00,41.02,41.15,41.02,41.13,20200.0,41.02,41.15,41.02,41.13,20200.0
2008-05-30 10:25:00,41.15,41.28,41.15,41.26,14300.0,41.15,41.28,41.15,41.26,14300.0
2008-05-30 10:30:00,41.29,41.32,41.09,41.09,13300.0,41.29,41.32,41.09,41.09,13300.0
2008-05-30 10:35:00,41.11,41.19,41.1,41.18,20800.0,41.11,41.19,41.1,41.18,20800.0
2008-05-30 10:40:00,41.19,41.27,41.19,41.24,12500.0,41.19,41.27,41.19,41.24,12500.0
2008-05-30 10:45:00,41.23,41.25,41.15,41.16,17000.0,41.23,41.25,41.15,41.16,17000.0
2008-05-30 10:50:00,41.14,41.16,41.05,41.11,14400.0,41.14,41.16,41.05,41.11,14400.0
2008-05-30 10:55:00,41.09,41.13,41.0,41.11,20400.0,41.09,41.13,41.0,41.11,20400.0
2008-05-30 11:00:00,41.11,41.12,41.04,41.08,19400.0,41.11,41.12,41.04,41.08,19400.0
2008-05-30 11:05:00,41.08,41.08,40.97,41.02,23700.0,41.08,41.08,40.97,41.02,23700.0
2008-05-30 11:10:00,41.01,41.11,40.99,41.06,25400.0,41.01,41.11,40.99,41.06,25400.0
2008-05-30 11:15:00,41.07,41.11,41.05,41.09,14100.0,41.07,41.11,41.05,41.09,14100.0
2008-05-30 11:20:00,41.11,41.13,41.06,41.09,21400.0,41.11,41.13,41.06,41.09,21400.0
2008-05-30 11:25:00,41.09,41.11,41.04,41.04,15900.0,41.09,41.11,41.04,41.04,15900.0
2008-05-30 11:30:00,41.05,41.09,41.03,41.09,17300.0,41.05,41.09,41.03,41.09,17300.0
2008-05-30 11:35:00,41.09,41.1,41.02,41.02,22800.0,41.09,41.1,41.02,41.02,22800.0
2008-05-30 11:40:00,41.05,41.13,41.03,41.11,11100.0,41.05,41.13,41.03,41.11,11100.0
2008-05-30 11:45:00,41.1,41.11,41.06,41.07,14200.0,41.1,41.11,41.06,41.07,14200.0
2008-05-30 11:50:00,41.06,41.12,41.03,41.1,15400.0,41.06,41.12,41.03,41.1,15400.0
2008-05-30 11:55:00,41.11,41.15,41.09,41.15,8200.0,41.11,41.15,41.09,41.15,8200.0
2008-05-30 12:00:00,41.15,41.16,41.11,41.16,7000.0,41.15,41.16,41.11,41.16,7000.0
2008-05-30 12:05:00,41.16,41.16,41.13,41.15,10200.0,41.16,41.16,41.13,41.15,10200.0
2008-05-30 12:10:00,41.13,41.17,41.13,41.14,10000.0,41.13,41.17,41.13,41.14,10000.0
2008-05-30 12:15:00,41.14,41.17,41.13,41.16,4300.0,41.14,41.17,41.13,41.16,4300.0
2008-05-30 12:20:00,41.16,41.17,41.13,41.17,6900.0,41.16,41.17,41.13,41.17,6900.0
2008-05-30 12:25:00,41.16,41.18,41.14,41.17,10400.0,41.16,41.18,41.14,41.17,10400.0
2008-05-30 12:30:00,41.17,41.17,41.08,41.1,15300.0,41.17,41.17,41.08,41.1,15300.0
2008-05-30 12:35:00,41.1,41.12,41.01,41.12,29600.0,41.1,41.12,41.01,41.12,29600.0
2008-05-30 12:40:00,41.11,41.16,41.09,41.09,10300.0,41.11,41.16,41.09,41.09,10300.0
2008-05-30 12:45:00,41.1,41.13,41.04,41.07,14800.0,41.1,41.13,41.04,41.07,14800.0
2008-05-30 12:50:00,41.07,41.12,41.05,41.05,16000.0,41.07,41.12,41.05,41.05,16000.0
2008-05-30 12:55:00,41.05,41.1,41.03,41.1,5800.0,41.05,41.1,41.03,41.1,5800.0
2008-05-30 13:00:00,41.11,41.14,41.1,41.12,11000.0,41.11,41.14,41.1,41.12,11000.0
2008-05-30 13:05:00,41.13,41.17,41.1,41.12,9800.0,41.13,41.17,41.1,41.12,9800.0
2008-05-30 13:10:00,41.12,41.12,41.05,41.06,11900.0,41.12,41.12,41.05,41.06,11900.0
2008-05-30 13:15:00,41.07,41.08,41.07,41.07,4900.0,41.07,41.08,41.07,41.07,4900.0
2008-05-30 13:20:00,41.08,41.15,41.07,41.15,13400.0,41.08,41.15,41.07,41.15,13400.0
2008-05-30 13:25:00,41.14,41.16,41.14,41.16,4500.0,41.14,41.16,41.14,41.16,4500.0
2008-05-30 13:30:00,41.16,41.17,41.14,41.17,10400.0,41.16,41.17,41.14,41.17,10400.0
2008-05-30 13:35:00,41.17,41.17,41.1,41.17,22600.0,41.17,41.17,41.1,41.17,22600.0
2008-05-30 13:40:00,41.18,41.19,41.15,41.17,22300.0,41.18,41.19,41.15,41.17,22300.0
2008-05-30 13:45:00,41.17,41.2,41.16,41.2,22800.0,41.17,41.2,41.16,41.2,22800.0
2008-05-30 13:50:00,41.19,41.26,41.18,41.18,17300.0,41.19,41.26,41.18,41.18,17300.0
2008-05-30 13:55:00,41.19,41.19,41.16,41.17,4700.0,41.19,41.19,41.16,41.17,4700.0
2008-05-30 14:00:00,41.16,41.17,41.09,41.12,16000.0,41.16,41.17,41.09,41.12,16000.0
2008-05-30 14:05:00,41.12,41.2,41.12,41.17,28900.0,41.12,41.2,41.12,41.17,28900.0
2008-05-30 14:10:00,41.16,41.17,41.15,41.15,7400.0,41.16,41.17,41.15,41.15,7400.0
2008-05-30 14:15:00,41.15,41.16,41.13,41.15,11400.0,41.15,41.16,41.13,41.15,11400.0
2008-05-30 14:20:00,41.15,41.19,41.07,41.14,37400.0,41.15,41.19,41.07,41.14,37400.0
2008-05-30 14:25:00,41.15,41.18,41.14,41.15,16000.0,41.15,41.18,41.14,41.15,16000.0
2008-05-30 14:30:00,41.17,41.25,41.16,41.23,14800.0,41.17,41.25,41.16,41.23,14800.0
2008-05-30 14:35:00,41.23,41.28,41.22,41.28,15600.0,41.23,41.28,41.22,41.28,15600.0
2008-05-30 14:40:00,41.28,41.33,41.27,41.32,16300.0,41.28,41.33,41.27,41.32,16300.0
2008-05-30 14:45:00,41.32,41.34,41.27,41.27,14100.0,41.32,41.34,41.27,41.27,14100.0
2008-05-30 14:50:00,41.27,41.35,41.27,41.32,18400.0,41.27,41.35,41.27,41.32,18400.0
2008-05-30 14:55:00,41.32,41.4,41.31,41.36,24300.0,41.32,41.4,41.31,41.36,24300.0
2008-05-30 15:00:00,41.35,41.43,41.34,41.43,25100.0,41.35,41.43,41.34,41.43,25100.0
2008-05-30 15:05:00,41.42,41.44,41.37,41.37,17500.0,41.42,41.44,41.37,41.37,17500.0
2008-05-30 15:10:00,41.37,41.38,41.34,41.35,6600.0,41.37,41.38,41.34,41.35,6600.0
2008-05-30 15:15:00,41.34,41.35,41.22,41.24,20600.0,41.34,41.35,41.22,41.24,20600.0
2008-05-30 15:20:00,41.25,41.29,41.24,41.28,25000.0,41.25,41.29,41.24,41.28,25000.0
2008-05-30 15:25:00,41.27,41.28,41.21,41.27,29300.0,41.27,41.28,41.21,41.27,29300.0
2008-05-30 15:30:00,41.29,41.35,41.28,41.28,48000.0,41.29,41.35,41.28,41.28,48000.0
2008-05-30 15:35:00,41.29,41.34,41.23,41.3,45100.0,41.29,41.34,41.23,41.3,45100.0
2008-05-30 15:40:00,41.31,41.36,41.27,41.29,62300.0,41.31,41.36,41.27,41.29,62300.0
2008-05-30 15:45:00,41.3,41.44,41.3,41.4,54500.0,41.3,41.44,41.3,41.4,54500.0
2008-05-30 15:50:00,41.39,41.4,41.33,41.34,38300.0,41.39,41.4,41.33,41.34,38300.0
2008-05-30 15:55:00,41.34,41.34,41.16,41.16,75600.0,41.34,41.34,41.16,41.16,75600.0
2008-06-02 09:30:00,40.9,41.16,40.71,40.77,43300.0,40.9,41.16,40.71,40.77,43300.0
2008-06-02 09:35:00,40.79,40.85,40.61,40.78,20700.0,40.79,40.85,40.61,40.78,20700.0
2008-06-02 09:40:00,40.78,40.78,40.6,40.66,18000.0,40.78,40.78,40.6,40.66,18000.0
2008-06-02 09:45:00,40.65,40.66,40.51,40.53,32800.0,40.65,40.66,40.51,40.53,32800.0
2008-06-02 09:50:00,40.53,40.56,40.45,40.45,27400.0,40.53,40.56,40.45,40.45,27400.0
2008-06-02 09:55:00,40.44,40.55,40.31,40.55,24500.0,40.44,40.55,40.31,40.55,24500.0
2008-06-02 10:00:00,40.56,40.62,40.52,40.57,26500.0,40.56,40.62,40.52,40.57,26500.0
2008-06-02 10:05:00,40.59,40.61,40.46,40.48,17300.0,40.59,40.61,40.46,40.48,17300.0
2008-06-02 10:10:00,40.46,40.56,40.35,40.36,20400.0,40.46,40.56,40.35,40.36,20400.0
2008-06-02 10:15:00,40.37,40.39,40.28,40.33,19700.0,40.37,40.39,40.28,40.33,19700.0
2008-06-02 10:20:00,40.33,40.36,40.29,40.3,16700.0,40.33,40.36,40.29,40.3,16700.0
2008-06-02 10:25:00,40.28,40.41,40.28,40.4,12400.0,40.28,40.41,40.28,40.4,12400.0
2008-06-02 10:30:00,40.36,40.41,40.34,40.35,21700.0,40.36,40.41,40.34,40.35,21700.0
2008-06-02 10:35:00,40.33,40.38,40.33,40.36,12000.0,40.33,40.38,40.33,40.36,12000.0
2008-06-02 10:40:00,40.36,40.38,40.33,40.33,21100.0,40.36,40.38,40.33,40.33,21100.0
2008-06-02 10:45:00,40.33,40.33,40.22,40.31,19400.0,40.33,40.33,40.22,40.31,19400.0
2008-06-02 10:50:00,40.31,40.34,40.26,40.34,20700.0,40.31,40.34,40.26,40.34,20700.0
2008-06-02 10:55:00,40.35,40.35,40.23,40.23,17600.0,40.35,40.35,40.23,40.23,17600.0
2008-06-02 11:00:00,40.23,40.25,40.15,40.2,35100.0,40.23,40.25,40.15,40.2,35100.0
2008-06-02 11:05:00,40.2,40.27,40.14,40.26,36200.0,40.2,40.27,40.14,40.26,36200.0
2008-06-02 11:10:00,40.26,40.37,40.25,40.26,56600.0,40.26,40.37,40.25,40.26,56600.0
2008-06-02 11:15:00,40.28,40.43,40.24,40.43,29500.0,40.28,40.43,40.24,40.43,29500.0
2008-06-02 11:20:00,40.41,40.41,40.39,40.41,16700.0,40.41,40.41,40.39,40.41,16700.0
2008-06-02 11:25:00,40.39,40.41,40.35,40.39,19000.0,40.39,40.41,40.35,40.39,19000.0
2008-06-02 11:30:00,40.38,40.39,40.34,40.38,11400.0,40.38,40.39,40.34,40.38,11400.0
2008-06-02 11:35:00,40.39,40.4,40.34,40.35,19700.0,40.39,40.4,40.34,40.35,19700.0
2008-06-02 11:40:00,40.36,40.38,40.34,40.37,13700.0,40.36,40.38,40.34,40.37,13700.0
2008-06-02 11:45:00,40.37,40.39,40.33,40.36,17800.0,40.37,40.39,40.33,40.36,17800.0
2008-06-02 11:50:00,40.36,40.39,40.34,40.36,13000.0,40.36,40.39,40.34,40.36,13000.0
2008-06-02 11:55:00,40.37,40.49,40.36,40.48,21200.0,40.37,40.49,40.36,40.48,21200.0
2008-06-02 12:00:00,40.44,40.44,40.38,40.42,15300.0,40.44,40.44,40.38,40.42,15300.0
2008-06-02 12:05:00,40.41,40.67,40.4,40.6,41400.0,40.41,40.67,40.4,40.6,41400.0
2008-06-02 12:10:00,40.58,40.6,40.53,40.54,8300.0,40.58,40.6,40.53,40.54,8300.0
2008-06-02 12:15:00,40.53,40.63,40.5,40.59,11900.0,40.53,40.63,40.5,40.59,11900.0
2008-06-02 12:20:00,40.61,40.64,40.58,40.59,7100.0,40.61,40.64,40.58,40.59,7100.0
2008-06-02 12:25:00,40.59,40.61,40.5,40.6,46200.0,40.59,40.61,40.5,40.6,46200.0
2008-06-02 12:30:00,40.58,40.58,40.42,40.46,36900.0,40.58,40.58,40.42,40.46,36900.0
2008-06-02 12:35:00,40.43,40.52,40.27,40.28,47700.0,40.43,40.52,40.27,40.28,47700.0
2008-06-02 12:40:00,40.28,40.28,40.08,40.1,52300.0,40.28,40.28,40.08,40.1,52300.0
2008-06-02 12:45:00,40.11,40.14,40.06,40.06,37100.0,40.11,40.14,40.06,40.06,37100.0
2008-06-02 12:50:00,40.07,40.15,40.05,40.13,24500.0,40.07,40.15,40.05,40.13,24500.0
2008-06-02 12:55:00,40.14,40.16,40.0,40.03,15900.0,40.14,40.16,40.0,40.03,15900.0
2008-06-02 13:00:00,40.02,40.08,40.0,40.05,22100.0,40.02,40.08,40.0,40.05,22100.0
2008-06-02 13:05:00,40.05,40.07,39.9,39.98,26900.0,40.05,40.07,39.9,39.98,26900.0
2008-06-02 13:10:00,39.99,40.02,39.97,40.01,20600.0,39.99,40.02,39.97,40.01,20600.0
2008-06-02 13:15:00,40.01,40.01,39.93,39.93,21600.0,40.01,40.01,39.93,39.93,21600.0
2008-06-02 13:20:00,39.94,39.94,39.87,39.92,24900.0,39.94,39.94,39.87,39.92,24900.0
2008-06-02 13:25:00,39.91,39.95,39.88,39.95,55600.0,39.91,39.95,39.88,39.95,55600.0
2008-06-02 13:30:00,39.94,39.97,39.91,39.95,22100.0,39.94,39.97,39.91,39.95,22100.0
2008-06-02 13:35:00,39.96,40.01,39.96,39.99,10700.0,39.96,40.01,39.96,39.99,10700.0
2008-06-02 13:40:00,39.99,40.07,39.94,39.96,15000.0,39.99,40.07,39.94,39.96,15000.0
2008-06-02 13:45:00,39.95,39.98,39.91,39.93,10200.0,39.95,39.98,39.91,39.93,10200.0
2008-06-02 13:50:00,39.95,40.0,39.93,40.0,9700.0,39.95,40.0,39.93,40.0,9700.0
2008-06-02 13:55:00,39.99,40.02,39.97,40.01,14700.0,39.99,40.02,39.97,40.01,14700.0
2008-06-02 14:00:00,40.02,40.05,39.99,40.02,15300.0,40.02,40.05,39.99,40.02,15300.0
2008-06-02 14:05:00,40.01,40.13,40.01,40.09,19600.0,40.01,40.13,40.01,40.09,19600.0
2008-06-02 14:10:00,40.07,40.1,40.05,40.05,11400.0,40.07,40.1,40.05,40.05,11400.0
2008-06-02 14:15:00,40.05,40.06,40.0,40.0,13900.0,40.05,40.06,40.0,40.0,13900.0
2008-06-02 14:20:00,40.0,40.06,39.98,40.01,26000.0,40.0,40.06,39.98,40.01,26000.0
2008-06-02 14:25:00,40.01,40.05,39.97,40.04,11500.0,40.01,40.05,39.97,40.04,11500.0
2008-06-02 14:30:00,40.05,40.08,39.99,39.99,17000.0,40.05,40.08,39.99,39.99,17000.0
2008-06-02 14:35:00,39.99,40.09,39.99,40.02,20500.0,39.99,40.09,39.99,40.02,20500.0
2008-06-02 14:40:00,40.01,40.03,39.99,40.01,10800.0,40.01,40.03,39.99,40.01,10800.0
2008-06-02 14:45:00,40.01,40.03,39.99,40.03,14800.0,40.01,40.03,39.99,40.03,14800.0
2008-06-02 14:50:00,40.03,40.04,40.01,40.03,13400.0,40.03,40.04,40.01,40.03,13400.0
2008-06-02 14:55:00,40.02,40.04,39.99,40.0,54700.0,40.02,40.04,39.99,40.0,54700.0
2008-06-02 15:00:00,40.0,40.04,40.0,40.01,45100.0,40.0,40.04,40.0,40.01,45100.0
2008-06-02 15:05:00,40.01,40.01,39.98,39.99,67600.0,40.01,40.01,39.98,39.99,67600.0
2008-06-02 15:10:00,40.0,40.04,39.99,40.0,40300.0,40.0,40.04,39.99,40.0,40300.0
2008-06-02 15:15:00,40.0,40.02,39.98,39.99,30500.0,40.0,40.02,39.98,39.99,30500.0
2008-06-02 15:20:00,39.99,40.04,39.98,39.99,38000.0,39.99,40.04,39.98,39.99,38000.0
2008-06-02 15:25:00,40.0,40.2,39.99,40.13,52100.0,40.0,40.2,39.99,40.13,52100.0
2008-06-02 15:30:00,40.13,40.21,40.12,40.18,16200.0,40.13,40.21,40.12,40.18,16200.0
2008-06-02 15:35:00,40.17,40.27,40.17,40.26,61700.0,40.17,40.27,40.17,40.26,61700.0
2008-06-02 15:40:00,40.26,40.29,40.25,40.28,32800.0,40.26,40.29,40.25,40.28,32800.0
2008-06-02 15:45:00,40.29,40.34,40.26,40.28,48200.0,40.29,40.34,40.26,40.28,48200.0
2008-06-02 15:50:00,40.29,40.48,40.28,40.39,118100.0,40.29,40.48,40.28,40.39,118100.0
2008-06-02 15:55:00,40.4,40.43,40.35,40.43,94500.0,40.4,40.43,40.35,40.43,94500.0
2008-06-03 09:30:00,40.65,40.95,40.63,40.83,39100.0,40.65,40.95,40.63,40.83,39100.0
2008-06-03 09:35:00,40.84,40.85,40.73,40.73,35100.0,40.84,40.85,40.73,40.73,35100.0
2008-06-03 09:40:00,40.71,40.74,40.67,40.74,28200.0,40.71,40.74,40.67,40.74,28200.0
2008-06-03 09:45:00,40.75,40.81,40.67,40.73,41200.0,40.75,40.81,40.67,40.73,41200.0
2008-06-03 09:50:00,40.74,40.76,40.67,40.74,23000.0,40.74,40.76,40.67,40.74,23000.0
2008-06-03 09:55:00,40.75,40.77,40.66,40.67,26300.0,40.75,40.77,40.66,40.67,26300.0
2008-06-03 10:00:00,40.68,41.17,40.68,41.12,41900.0,40.68,41.17,40.68,41.12,41900.0
2008-06-03 10:05:00,41.12,41.2,40.98,41.0,21400.0,41.12,41.2,40.98,41.0,21400.0
2008-06-03 10:10:00,41.01,41.13,40.98,41.12,26600.0,41.01,41.13,40.98,41.12,26600.0
2008-06-03 10:15:00,41.08,41.11,40.95,41.0,21100.0,41.08,41.11,40.95,41.0,21100.0
2008-06-03 10:20:00,40.99,41.02,40.95,40.99,13000.0,40.99,41.02,40.95,40.99,13000.0
2008-06-03 10:25:00,40.99,41.0,40.95,40.96,18100.0,40.99,41.0,40.95,40.96,18100.0
2008-06-03 10:30:00,40.95,40.98,40.91,40.98,13600.0,40.95,40.98,40.91,40.98,13600.0
2008-06-03 10:35:00,40.98,40.99,40.96,40.98,11000.0,40.98,40.99,40.96,40.98,11000.0
2008-06-03 10:40:00,40.99,41.0,40.92,40.94,33900.0,40.99,41.0,40.92,40.94,33900.0
2008-06-03 10:45:00,40.91,40.91,40.77,40.86,24200.0,40.91,40.91,40.77,40.86,24200.0
2008-06-03 10:50:00,40.85,41.0,40.85,40.98,22400.0,40.85,41.0,40.85,40.98,22400.0
2008-06-03 10:55:00,40.94,41.02,40.92,40.94,28800.0,40.94,41.02,40.92,40.94,28800.0
2008-06-03 11:00:00,40.96,41.03,40.89,40.9,24500.0,40.96,41.03,40.89,40.9,24500.0
2008-06-03 11:05:00,40.89,40.97,40.89,40.94,10000.0,40.89,40.97,40.89,40.94,10000.0
2008-06-03 11:10:00,40.94,41.01,40.93,41.01,19000.0,40.94,41.01,40.93,41.01,19000.0
2008-06-03 11:15:00,41.0,41.1,40.97,41.06,24000.0,41.0,41.1,40.97,41.06,24000.0
2008-06-03 11:20:00,41.06,41.11,41.01,41.02,9100.0,41.06,41.11,41.01,41.02,9100.0
2008-06-03 11:25:00,41.01,41.01,40.94,40.99,13000.0,41.01,41.01,40.94,40.99,13000.0
2008-06-03 11:30:00,41.0,41.02,40.97,40.97,10300.0,41.0,41.02,40.97,40.97,10300.0
2008-06-03 11:35:00,40.97,41.0,40.93,40.95,11700.0,40.97,41.0,40.93,40.95,11700.0
2008-06-03 11:40:00,40.95,41.08,40.95,41.07,13200.0,40.95,41.08,40.95,41.07,13200.0
2008-06-03 11:45:00,41.07,41.08,41.03,41.04,13500.0,41.07,41.08,41.03,41.04,13500.0
2008-06-03 11:50:00,41.04,41.08,41.02,41.06,9300.0,41.04,41.08,41.02,41.06,9300.0
2008-06-03 11:55:00,41.07,41.1,41.06,41.07,6300.0,41.07,41.1,41.06,41.07,6300.0
2008-06-03 12:00:00,41.09,41.1,41.0,41.01,19000.0,41.09,41.1,41.0,41.01,19000.0
2008-06-03 12:05:00,41.01,41.06,40.98,41.0,9700.0,41.01,41.06,40.98,41.0,9700.0
2008-06-03 12:10:00,41.02,41.02,40.97,41.0,15500.0,41.02,41.02,40.97,41.0,15500.0
2008-06-03 12:15:00,41.01,41.06,40.95,40.96,158600.0,41.01,41.06,40.95,40.96,158600.0
2008-06-03 12:20:00,40.95,40.96,40.83,40.83,47000.0,40.95,40.96,40.83,40.83,47000.0
2008-06-03 12:25:00,40.84,40.86,40.8,40.81,6500.0,40.84,40.86,40.8,40.81,6500.0
2008-06-03 12:30:00,40.81,40.84,40.77,40.82,10900.0,40.81,40.84,40.77,40.82,10900.0
2008-06-03 12:35:00,40.82,40.85,40.82,40.84,3500.0,40.82,40.85,40.82,40.84,3500.0
2008-06-03 12:40:00,40.85,40.85,40.8,40.8,10900.0,40.85,40.85,40.8,40.8,10900.0
2008-06-03 12:45:00,40.79,40.83,40.79,40.8,12600.0,40.79,40.83,40.79,40.8,12600.0
2008-06-03 12:50:00,40.81,40.85,40.77,40.79,15100.0,40.81,40.85,40.77,40.79,15100.0
2008-06-03 12:55:00,40.78,40.78,40.69,40.75,16500.0,40.78,40.78,40.69,40.75,16500.0
2008-06-03 13:00:00,40.76,40.79,40.75,40.75,17900.0,40.76,40.79,40.75,40.75,17900.0
2008-06-03 13:05:00,40.75,40.77,40.69,40.75,15200.0,40.75,40.77,40.69,40.75,15200.0
2008-06-03 13:10:00,40.74,40.79,40.72,40.77,10100.0,40.74,40.79,40.72,40.77,10100.0
2008-06-03 13:15:00,40.78,40.88,40.76,40.86,17000.0,40.78,40.88,40.76,40.86,17000.0
2008-06-03 13:20:00,40.86,40.87,40.8,40.83,7300.0,40.86,40.87,40.8,40.83,7300.0
2008-06-03 13:25:00,40.81,40.84,40.64,40.69,24200.0,40.81,40.84,40.64,40.69,24200.0
2008-06-03 13:30:00,40.69,40.69,40.4,40.49,63100.0,40.69,40.69,40.4,40.49,63100.0
2008-06-03 13:35:00,40.5,40.56,40.38,40.41,23700.0,40.5,40.56,40.38,40.41,23700.0
2008-06-03 13:40:00,40.42,40.51,40.37,40.51,21900.0,40.42,40.51,40.37,40.51,21900.0
2008-06-03 13:45:00,40.51,40.51,40.35,40.39,18900.0,40.51,40.51,40.35,40.39,18900.0
2008-06-03 13:50:00,40.38,40.39,40.24,40.26,29600.0,40.38,40.39,40.24,40.26,29600.0
2008-06-03 13:55:00,40.25,40.37,40.15,40.36,29800.0,40.25,40.37,40.15,40.36,29800.0
2008-06-03 14:00:00,40.34,40.34,40.22,40.29,30600.0,40.34,40.34,40.22,40.29,30600.0
2008-06-03 14:05:00,40.27,40.35,40.16,40.34,28900.0,40.27,40.35,40.16,40.34,28900.0
2008-06-03 14:10:00,40.34,40.41,40.28,40.28,19400.0,40.34,40.41,40.28,40.28,19400.0
2008-06-03 14:15:00,40.26,40.26,40.13,40.17,14600.0,40.26,40.26,40.13,40.17,14600.0
2008-06-03 14:20:00,40.17,40.19,40.04,40.09,22900.0,40.17,40.19,40.04,40.09,22900.0
2008-06-03 14:25:00,40.09,40.11,39.99,40.0,42600.0,40.09,40.11,39.99,40.0,42600.0
2008-06-03 14:30:00,40.0,40.14,39.99,40.09,42000.0,40.0,40.14,39.99,40.09,42000.0
2008-06-03 14:35:00,40.05,40.2,40.04,40.11,22000.0,40.05,40.2,40.04,40.11,22000.0
2008-06-03 14:40:00,40.11,40.11,39.99,40.06,16900.0,40.11,40.11,39.99,40.06,16900.0
2008-06-03 14:45:00,40.06,40.1,40.06,40.08,12900.0,40.06,40.1,40.06,40.08,12900.0
2008-06-03 14:50:00,40.08,40.18,40.08,40.12,16800.0,40.08,40.18,40.08,40.12,16800.0
2008-06-03 14:55:00,40.12,40.19,40.12,40.18,7500.0,40.12,40.19,40.12,40.18,7500.0
2008-06-03 15:00:00,40.16,40.4,40.06,40.3,53000.0,40.16,40.4,40.06,40.3,53000.0
2008-06-03 15:05:00,40.31,40.48,40.31,40.41,24800.0,40.31,40.48,40.31,40.41,24800.0
2008-06-03 15:10:00,40.41,40.44,40.32,40.38,18400.0,40.41,40.44,40.32,40.38,18400.0
2008-06-03 15:15:00,40.38,40.45,40.36,40.4,14100.0,40.38,40.45,40.36,40.4,14100.0
2008-06-03 15:20:00,40.42,40.49,40.38,40.49,16800.0,40.42,40.49,40.38,40.49,16800.0
2008-06-03 15:25:00,40.48,40.56,40.42,40.53,23500.0,40.48,40.56,40.42,40.53,23500.0
2008-06-03 15:30:00,40.51,40.64,40.45,40.58,42700.0,40.51,40.64,40.45,40.58,42700.0
2008-06-03 15:35:00,40.57,40.71,40.55,40.65,43800.0,40.57,40.71,40.55,40.65,43800.0
2008-06-03 15:40:00,40.66,40.7,40.56,40.57,40200.0,40.66,40.7,40.56,40.57,40200.0
2008-06-03 15:45:00,40.58,40.65,40.54,40.58,31300.0,40.58,40.65,40.54,40.58,31300.0
2008-06-03 15:50:00,40.58,40.7,40.58,40.62,57600.0,40.58,40.7,40.58,40.62,57600.0
2008-06-03 15:55:00,40.63,40.66,40.52,40.52,68300.0,40.63,40.66,40.52,40.52,68300.0
2008-06-04 09:30:00,40.6,40.6,40.21,40.23,43800.0,40.6,40.6,40.21,40.23,43800.0
2008-06-04 09:35:00,40.31,40.55,40.08,40.19,81600.0,40.31,40.55,40.08,40.19,81600.0
2008-06-04 09:40:00,40.2,40.48,40.19,40.39,84400.0,40.2,40.48,40.19,40.39,84400.0
2008-06-04 09:45:00,40.4,40.54,40.31,40.54,49100.0,40.4,40.54,40.31,40.54,49100.0
2008-06-04 09:50:00,40.56,40.67,40.53,40.66,29600.0,40.56,40.67,40.53,40.66,29600.0
2008-06-04 09:55:00,40.68,40.79,40.63,40.68,12100.0,40.68,40.79,40.63,40.68,12100.0
2008-06-04 10:00:00,40.69,40.78,40.62,40.69,28000.0,40.69,40.78,40.62,40.69,28000.0
2008-06-04 10:05:00,40.72,40.86,40.68,40.74,162700.0,40.72,40.86,40.68,40.74,162700.0
2008-06-04 10:10:00,40.74,40.85,40.7,40.77,45500.0,40.74,40.85,40.7,40.77,45500.0
2008-06-04 10:15:00,40.76,40.76,40.69,40.74,31600.0,40.76,40.76,40.69,40.74,31600.0
2008-06-04 10:20:00,40.7,40.89,40.67,40.88,24800.0,40.7,40.89,40.67,40.88,24800.0
2008-06-04 10:25:00,40.84,40.95,40.83,40.88,20400.0,40.84,40.95,40.83,40.88,20400.0
2008-06-04 10:30:00,40.89,40.9,40.79,40.81,14900.0,40.89,40.9,40.79,40.81,14900.0
2008-06-04 10:35:00,40.8,40.93,40.73,40.76,24000.0,40.8,40.93,40.73,40.76,24000.0
2008-06-04 10:40:00,40.73,40.88,40.7,40.88,22100.0,40.73,40.88,40.7,40.88,22100.0
2008-06-04 10:45:00,40.88,40.99,40.85,40.93,14000.0,40.88,40.99,40.85,40.93,14000.0
2008-06-04 10:50:00,40.92,41.09,40.91,41.07,40000.0,40.92,41.09,40.91,41.07,40000.0
2008-06-04 10:55:00,41.07,41.16,41.05,41.1,25600.0,41.07,41.16,41.05,41.1,25600.0
2008-06-04 11:00:00,41.11,41.11,41.04,41.06,21400.0,41.11,41.11,41.04,41.06,21400.0
2008-06-04 11:05:00,41.06,41.11,40.95,41.1,23100.0,41.06,41.11,40.95,41.1,23100.0
2008-06-04 11:10:00,41.1,41.18,41.1,41.12,31100.0,41.1,41.18,41.1,41.12,31100.0
2008-06-04 11:15:00,41.12,41.13,41.0,41.0,24400.0,41.12,41.13,41.0,41.0,24400.0
2008-06-04 11:20:00,41.01,41.11,41.0,41.1,25300.0,41.01,41.11,41.0,41.1,25300.0
2008-06-04 11:25:00,41.11,41.15,40.98,40.99,27400.0,41.11,41.15,40.98,40.99,27400.0
2008-06-04 11:30:00,40.99,41.01,40.98,41.0,10500.0,40.99,41.01,40.98,41.0,10500.0
2008-06-04 11:35:00,40.99,41.04,40.98,41.03,9400.0,40.99,41.04,40.98,41.03,9400.0
2008-06-04 11:40:00,41.04,41.08,40.99,41.01,8400.0,41.04,41.08,40.99,41.01,8400.0
2008-06-04 11:45:00,41.01,41.02,40.99,41.01,6800.0,41.01,41.02,40.99,41.01,6800.0
2008-06-04 11:50:00,41.01,41.01,40.99,41.0,11200.0,41.01,41.01,40.99,41.0,11200.0
2008-06-04 11:55:00,41.0,41.08,40.99,41.06,14900.0,41.0,41.08,40.99,41.06,14900.0
2008-06-04 12:00:00,41.05,41.05,40.93,40.94,67700.0,41.05,41.05,40.93,40.94,67700.0
2008-06-04 12:05:00,40.94,40.97,40.87,40.97,54800.0,40.94,40.97,40.87,40.97,54800.0
2008-06-04 12:10:00,40.98,41.01,40.93,41.0,27300.0,40.98,41.01,40.93,41.0,27300.0
2008-06-04 12:15:00,41.0,41.0,40.99,40.99,10800.0,41.0,41.0,40.99,40.99,10800.0
2008-06-04 12:20:00,41.0,41.01,40.93,40.93,20100.0,41.0,41.01,40.93,40.93,20100.0
2008-06-04 12:25:00,40.93,41.0,40.89,40.97,79600.0,40.93,41.0,40.89,40.97,79600.0
2008-06-04 12:30:00,40.98,41.01,40.88,40.96,41400.0,40.98,41.01,40.88,40.96,41400.0
2008-06-04 12:35:00,40.96,40.96,40.83,40.88,56700.0,40.96,40.96,40.83,40.88,56700.0
2008-06-04 12:40:00,40.9,40.92,40.82,40.83,9300.0,40.9,40.92,40.82,40.83,9300.0
2008-06-04 12:45:00,40.84,40.9,40.82,40.85,7200.0,40.84,40.9,40.82,40.85,7200.0
2008-06-04 12:50:00,40.83,40.9,40.82,40.89,8800.0,40.83,40.9,40.82,40.89,8800.0
2008-06-04 12:55:00,40.89,40.89,40.82,40.83,8200.0,40.89,40.89,40.82,40.83,8200.0
2008-06-04 13:00:00,40.83,40.87,40.81,40.87,19500.0,40.83,40.87,40.81,40.87,19500.0
2008-06-04 13:05:00,40.85,40.86,40.74,40.77,75700.0,40.85,40.86,40.74,40.77,75700.0
2008-06-04 13:10:00,40.77,40.83,40.76,40.83,23200.0,40.77,40.83,40.76,40.83,23200.0
2008-06-04 13:15:00,40.83,40.86,40.82,40.82,9200.0,40.83,40.86,40.82,40.82,9200.0
2008-06-04 13:20:00,40.82,40.86,40.82,40.84,12200.0,40.82,40.86,40.82,40.84,12200.0
2008-06-04 13:25:00,40.84,40.99,40.84,40.96,11800.0,40.84,40.99,40.84,40.96,11800.0
2008-06-04 13:30:00,40.97,41.01,40.94,40.99,14900.0,40.97,41.01,40.94,40.99,14900.0
2008-06-04 13:35:00,40.97,40.99,40.85,40.85,7300.0,40.97,40.99,40.85,40.85,7300.0
2008-06-04 13:40:00,40.84,40.94,40.83,40.89,16900.0,40.84,40.94,40.83,40.89,16900.0
2008-06-04 13:45:00,40.88,40.92,40.86,40.9,15700.0,40.88,40.92,40.86,40.9,15700.0
2008-06-04 13:50:00,40.89,41.0,40.88,40.98,15400.0,40.89,41.0,40.88,40.98,15400.0
2008-06-04 13:55:00,40.99,41.01,40.98,41.0,5000.0,40.99,41.01,40.98,41.0,5000.0
2008-06-04 14:00:00,40.98,40.99,40.89,40.95,15700.0,40.98,40.99,40.89,40.95,15700.0
2008-06-04 14:05:00,40.97,40.97,40.85,40.85,9900.0,40.97,40.97,40.85,40.85,9900.0
2008-06-04 14:10:00,40.83,40.85,40.74,40.75,29100.0,40.83,40.85,40.74,40.75,29100.0
2008-06-04 14:15:00,40.76,40.78,40.69,40.7,34800.0,40.76,40.78,40.69,40.7,34800.0
2008-06-04 14:20:00,40.71,40.75,40.67,40.75,15600.0,40.71,40.75,40.67,40.75,15600.0
2008-06-04 14:25:00,40.75,40.84,40.74,40.74,19600.0,40.75,40.84,40.74,40.74,19600.0
2008-06-04 14:30:00,40.73,40.77,40.7,40.77,9000.0,40.73,40.77,40.7,40.77,9000.0
2008-06-04 14:35:00,40.82,40.88,40.81,40.86,8900.0,40.82,40.88,40.81,40.86,8900.0
2008-06-04 14:40:00,40.88,40.9,40.81,40.81,14600.0,40.88,40.9,40.81,40.81,14600.0
2008-06-04 14:45:00,40.8,40.8,40.59,40.6,71900.0,40.8,40.8,40.59,40.6,71900.0
2008-06-04 14:50:00,40.62,40.7,40.55,40.55,48800.0,40.62,40.7,40.55,40.55,48800.0
2008-06-04 14:55:00,40.54,40.6,40.43,40.56,73800.0,40.54,40.6,40.43,40.56,73800.0
2008-06-04 15:00:00,40.54,40.66,40.52,40.57,25400.0,40.54,40.66,40.52,40.57,25400.0
2008-06-04 15:05:00,40.56,40.69,40.55,40.62,19800.0,40.56,40.69,40.55,40.62,19800.0
2008-06-04 15:10:00,40.64,40.64,40.44,40.54,26100.0,40.64,40.64,40.44,40.54,26100.0
2008-06-04 15:15:00,40.54,40.79,40.53,40.73,48700.0,40.54,40.79,40.53,40.73,48700.0
2008-06-04 15:20:00,40.74,40.85,40.71,40.82,41200.0,40.74,40.85,40.71,40.82,41200.0
2008-06-04 15:25:00,40.85,40.86,40.65,40.71,51600.0,40.85,40.86,40.65,40.71,51600.0
2008-06-04 15:30:00,40.71,40.74,40.63,40.71,46200.0,40.71,40.74,40.63,40.71,46200.0
2008-06-04 15:35:00,40.71,40.77,40.69,40.76,24500.0,40.71,40.77,40.69,40.76,24500.0
2008-06-04 15:40:00,40.76,40.76,40.6,40.62,29300.0,40.76,40.76,40.6,40.62,29300.0
2008-06-04 15:45:00,40.61,40.83,40.6,40.79,42100.0,40.61,40.83,40.6,40.79,42100.0
2008-06-04 15:50:00,40.79,40.87,40.72,40.78,53300.0,40.79,40.87,40.72,40.78,53300.0
2008-06-04 15:55:00,40.78,40.81,40.73,40.79,54200.0,40.78,40.81,40.73,40.79,54200.0
2008-06-05 09:30:00,40.65,40.9,40.55,40.66,54100.0,40.65,40.9,40.55,40.66,54100.0
2008-06-05 09:35:00,40.72,40.74,40.65,40.7,6900.0,40.72,40.74,40.65,40.7,6900.0
2008-06-05 09:40:00,40.7,41.0,40.7,40.98,10400.0,40.7,41.0,40.7,40.98,10400.0
2008-06-05 09:45:00,40.98,41.09,40.88,40.96,28700.0,40.98,41.09,40.88,40.96,28700.0
2008-06-05 09:50:00,40.93,41.0,40.85,40.88,26200.0,40.93,41.0,40.85,40.88,26200.0
2008-06-05 09:55:00,40.89,40.89,40.7,40.82,75800.0,40.89,40.89,40.7,40.82,75800.0
2008-06-05 10:00:00,40.83,40.85,40.69,40.75,75100.0,40.83,40.85,40.69,40.75,75100.0
2008-06-05 10:05:00,40.8,40.87,40.65,40.86,144800.0,40.8,40.87,40.65,40.86,144800.0
2008-06-05 10:10:00,40.83,41.07,40.83,41.01,11300.0,40.83,41.07,40.83,41.01,11300.0
2008-06-05 10:15:00,41.04,41.27,41.02,41.26,20600.0,41.04,41.27,41.02,41.26,20600.0
2008-06-05 10:20:00,41.26,41.26,41.09,41.12,17300.0,41.26,41.26,41.09,41.12,17300.0
2008-06-05 10:25:00,41.11,41.2,41.11,41.17,6500.0,41.11,41.2,41.11,41.17,6500.0
2008-06-05 10:30:00,41.18,41.33,41.16,41.3,14700.0,41.18,41.33,41.16,41.3,14700.0
2008-06-05 10:35:00,41.28,41.28,41.15,41.15,6500.0,41.28,41.28,41.15,41.15,6500.0
2008-06-05 10:40:00,41.13,41.3,41.13,41.28,55100.0,41.13,41.3,41.13,41.28,55100.0
2008-06-05 10:45:00,41.27,41.35,41.23,41.26,13300.0,41.27,41.35,41.23,41.26,13300.0
2008-06-05 10:50:00,41.26,41.31,41.23,41.25,4600.0,41.26,41.31,41.23,41.25,4600.0
2008-06-05 10:55:00,41.27,41.34,41.27,41.27,5400.0,41.27,41.34,41.27,41.27,5400.0
2008-06-05 11:00:00,41.26,41.3,41.15,41.16,7800.0,41.26,41.3,41.15,41.16,7800.0
2008-06-05 11:05:00,41.14,41.14,41.05,41.05,14200.0,41.14,41.14,41.05,41.05,14200.0
2008-06-05 11:10:00,41.06,41.17,41.03,41.16,31400.0,41.06,41.17,41.03,41.16,31400.0
2008-06-05 11:15:00,41.17,41.17,41.09,41.14,23400.0,41.17,41.17,41.09,41.14,23400.0
2008-06-05 11:20:00,41.16,41.18,41.0,41.0,13400.0,41.16,41.18,41.0,41.0,13400.0
2008-06-05 11:25:00,41.02,41.21,41.02,41.21,8600.0,41.02,41.21,41.02,41.21,8600.0
2008-06-05 11:30:00,41.21,41.22,41.09,41.11,5600.0,41.21,41.22,41.09,41.11,5600.0
2008-06-05 11:35:00,41.11,41.15,41.11,41.15,1800.0,41.11,41.15,41.11,41.15,1800.0
2008-06-05 11:40:00,41.14,41.14,41.08,41.1,6000.0,41.14,41.14,41.08,41.1,6000.0
2008-06-05 11:45:00,41.12,41.21,41.12,41.17,5500.0,41.12,41.21,41.12,41.17,5500.0
2008-06-05 11:50:00,41.18,41.19,41.02,41.06,7100.0,41.18,41.19,41.02,41.06,7100.0
2008-06-05 11:55:00,41.08,41.1,41.06,41.06,4900.0,41.08,41.1,41.06,41.06,4900.0
2008-06-05 12:00:00,41.05,41.17,41.02,41.12,12400.0,41.05,41.17,41.02,41.12,12400.0
2008-06-05 12:05:00,41.12,41.12,41.02,41.02,3500.0,41.12,41.12,41.02,41.02,3500.0
2008-06-05 12:10:00,41.02,41.05,41.02,41.02,2300.0,41.02,41.05,41.02,41.02,2300.0
2008-06-05 12:15:00,41.01,41.02,40.98,41.01,8100.0,41.01,41.02,40.98,41.01,8100.0
2008-06-05 12:20:00,41.01,41.11,40.98,41.07,19600.0,41.01,41.11,40.98,41.07,19600.0
2008-06-05 12:25:00,41.08,41.13,41.03,41.08,10900.0,41.08,41.13,41.03,41.08,10900.0
2008-06-05 12:30:00,41.1,41.11,41.07,41.08,9700.0,41.1,41.11,41.07,41.08,9700.0
2008-06-05 12:35:00,41.09,41.09,40.97,41.0,111600.0,41.09,41.09,40.97,41.0,111600.0
2008-06-05 12:40:00,40.99,41.09,40.99,41.03,20100.0,40.99,41.09,40.99,41.03,20100.0
2008-06-05 12:45:00,41.02,41.04,41.0,41.04,11500.0,41.02,41.04,41.0,41.04,11500.0
2008-06-05 12:50:00,41.05,41.07,41.0,41.03,15000.0,41.05,41.07,41.0,41.03,15000.0
2008-06-05 12:55:00,41.04,41.11,41.03,41.08,58700.0,41.04,41.11,41.03,41.08,58700.0
2008-06-05 13:00:00,41.08,41.11,41.03,41.06,9800.0,41.08,41.11,41.03,41.06,9800.0
2008-06-05 13:05:00,41.05,41.08,41.0,41.0,4700.0,41.05,41.08,41.0,41.0,4700.0
2008-06-05 13:10:00,41.0,41.02,40.99,41.0,7800.0,41.0,41.02,40.99,41.0,7800.0
2008-06-05 13:15:00,40.99,41.01,40.99,41.01,4800.0,40.99,41.01,40.99,41.01,4800.0
2008-06-05 13:20:00,41.01,41.05,40.96,41.02,15000.0,41.01,41.05,40.96,41.02,15000.0
2008-06-05 13:25:00,41.03,41.11,41.03,41.04,56300.0,41.03,41.11,41.03,41.04,56300.0
2008-06-05 13:30:00,41.06,41.11,41.04,41.1,76800.0,41.06,41.11,41.04,41.1,76800.0
2008-06-05 13:35:00,41.12,41.17,41.1,41.15,14800.0,41.12,41.17,41.1,41.15,14800.0
2008-06-05 13:40:00,41.13,41.24,41.12,41.22,9000.0,41.13,41.24,41.12,41.22,9000.0
2008-06-05 13:45:00,41.22,41.23,41.1,41.11,10200.0,41.22,41.23,41.1,41.11,10200.0
2008-06-05 13:50:00,41.11,41.13,41.1,41.1,16200.0,41.11,41.13,41.1,41.1,16200.0
2008-06-05 13:55:00,41.12,41.16,41.12,41.15,5300.0,41.12,41.16,41.12,41.15,5300.0
2008-06-05 14:00:00,41.15,41.16,41.05,41.05,16300.0,41.15,41.16,41.05,41.05,16300.0
2008-06-05 14:05:00,41.04,41.06,41.0,41.02,18300.0,41.04,41.06,41.0,41.02,18300.0
2008-06-05 14:10:00,41.02,41.13,41.01,41.09,43500.0,41.02,41.13,41.01,41.09,43500.0
2008-06-05 14:15:00,41.08,41.12,41.03,41.05,90900.0,41.08,41.12,41.03,41.05,90900.0
2008-06-05 14:20:00,41.04,41.14,40.98,41.13,81700.0,41.04,41.14,40.98,41.13,81700.0
2008-06-05 14:25:00,41.15,41.18,41.08,41.1,27000.0,41.15,41.18,41.08,41.1,27000.0
2008-06-05 14:30:00,41.1,41.18,41.08,41.12,71000.0,41.1,41.18,41.08,41.12,71000.0
2008-06-05 14:35:00,41.14,41.22,41.12,41.2,27100.0,41.14,41.22,41.12,41.2,27100.0
2008-06-05 14:40:00,41.2,41.21,41.13,41.17,10600.0,41.2,41.21,41.13,41.17,10600.0
2008-06-05 14:45:00,41.19,41.25,41.15,41.15,11200.0,41.19,41.25,41.15,41.15,11200.0
2008-06-05 14:50:00,41.14,41.2,41.11,41.2,7600.0,41.14,41.2,41.11,41.2,7600.0
2008-06-05 14:55:00,41.21,41.28,41.21,41.27,9100.0,41.21,41.28,41.21,41.27,9100.0
2008-06-05 15:00:00,41.28,41.3,41.18,41.2,68500.0,41.28,41.3,41.18,41.2,68500.0
2008-06-05 15:05:00,41.21,41.43,41.21,41.43,44700.0,41.21,41.43,41.21,41.43,44700.0
2008-06-05 15:10:00,41.42,41.53,41.36,41.43,43600.0,41.42,41.53,41.36,41.43,43600.0
2008-06-05 15:15:00,41.43,41.44,41.39,41.39,14200.0,41.43,41.44,41.39,41.39,14200.0
2008-06-05 15:20:00,41.4,41.43,41.38,41.41,10500.0,41.4,41.43,41.38,41.41,10500.0
2008-06-05 15:25:00,41.41,41.47,41.37,41.41,20900.0,41.41,41.47,41.37,41.41,20900.0
2008-06-05 15:30:00,41.38,41.45,41.37,41.45,11300.0,41.38,41.45,41.37,41.45,11300.0
2008-06-05 15:35:00,41.44,41.5,41.41,41.42,14800.0,41.44,41.5,41.41,41.42,14800.0
2008-06-05 15:40:00,41.41,41.42,41.35,41.4,18300.0,41.41,41.42,41.35,41.4,18300.0
2008-06-05 15:45:00,41.4,41.47,41.4,41.47,25500.0,41.4,41.47,41.4,41.47,25500.0
2008-06-05 15:50:00,41.47,41.55,41.47,41.48,39500.0,41.47,41.55,41.47,41.48,39500.0
2008-06-05 15:55:00,41.48,41.57,41.46,41.49,58400.0,41.48,41.57,41.46,41.49,58400.0
2008-06-06 09:30:00,40.94,41.4,40.94,41.4,31400.0,40.94,41.4,40.94,41.4,31400.0
2008-06-06 09:35:00,41.37,41.45,41.26,41.41,31000.0,41.37,41.45,41.26,41.41,31000.0
2008-06-06 09:40:00,41.41,41.68,41.35,41.61,22400.0,41.41,41.68,41.35,41.61,22400.0
2008-06-06 09:45:00,41.63,41.63,41.47,41.47,17300.0,41.63,41.63,41.47,41.47,17300.0
2008-06-06 09:50:00,41.51,41.55,41.42,41.51,16200.0,41.51,41.55,41.42,41.51,16200.0
2008-06-06 09:55:00,41.47,41.54,41.45,41.5,23600.0,41.47,41.54,41.45,41.5,23600.0
2008-06-06 10:00:00,41.5,41.51,41.32,41.38,32100.0,41.5,41.51,41.32,41.38,32100.0
2008-06-06 10:05:00,41.34,41.38,41.07,41.13,18300.0,41.34,41.38,41.07,41.13,18300.0
2008-06-06 10:10:00,41.14,41.24,41.07,41.16,10600.0,41.14,41.24,41.07,41.16,10600.0
2008-06-06 10:15:00,41.18,41.27,41.11,41.25,36200.0,41.18,41.27,41.11,41.25,36200.0
2008-06-06 10:20:00,41.28,41.28,41.14,41.23,18900.0,41.28,41.28,41.14,41.23,18900.0
2008-06-06 10:25:00,41.22,41.22,41.14,41.18,43700.0,41.22,41.22,41.14,41.18,43700.0
2008-06-06 10:30:00,41.19,41.27,41.12,41.26,28600.0,41.19,41.27,41.12,41.26,28600.0
2008-06-06 10:35:00,41.25,41.35,41.21,41.29,53000.0,41.25,41.35,41.21,41.29,53000.0
2008-06-06 10:40:00,41.27,41.34,41.2,41.26,24500.0,41.27,41.34,41.2,41.26,24500.0
2008-06-06 10:45:00,41.29,41.35,41.22,41.35,16900.0,41.29,41.35,41.22,41.35,16900.0
2008-06-06 10:50:00,41.35,41.39,41.22,41.29,23600.0,41.35,41.39,41.22,41.29,23600.0
2008-06-06 10:55:00,41.29,41.31,41.19,41.25,111500.0,41.29,41.31,41.19,41.25,111500.0
2008-06-06 11:00:00,41.25,41.3,41.21,41.29,34600.0,41.25,41.3,41.21,41.29,34600.0
2008-06-06 11:05:00,41.3,41.32,41.21,41.27,33800.0,41.3,41.32,41.21,41.27,33800.0
2008-06-06 11:10:00,41.27,41.3,41.21,41.28,56000.0,41.27,41.3,41.21,41.28,56000.0
2008-06-06 11:15:00,41.27,41.33,41.18,41.31,54200.0,41.27,41.33,41.18,41.31,54200.0
2008-06-06 11:20:00,41.3,41.32,41.21,41.27,10300.0,41.3,41.32,41.21,41.27,10300.0
2008-06-06 11:25:00,41.26,41.29,41.19,41.27,44900.0,41.26,41.29,41.19,41.27,44900.0
2008-06-06 11:30:00,41.27,41.3,41.21,41.23,29900.0,41.27,41.3,41.21,41.23,29900.0
2008-06-06 11:35:00,41.24,41.32,41.23,41.28,30900.0,41.24,41.32,41.23,41.28,30900.0
2008-06-06 11:40:00,41.28,41.28,41.21,41.25,73600.0,41.28,41.28,41.21,41.25,73600.0
2008-06-06 11:45:00,41.24,41.34,41.22,41.22,18800.0,41.24,41.34,41.22,41.22,18800.0
2008-06-06 11:50:00,41.23,41.26,41.22,41.25,32400.0,41.23,41.26,41.22,41.25,32400.0
2008-06-06 11:55:00,41.24,41.25,41.21,41.25,21400.0,41.24,41.25,41.21,41.25,21400.0
2008-06-06 12:00:00,41.24,41.25,41.21,41.24,39800.0,41.24,41.25,41.21,41.24,39800.0
2008-06-06 12:05:00,41.23,41.27,41.22,41.27,30300.0,41.23,41.27,41.22,41.27,30300.0
2008-06-06 12:10:00,41.26,41.32,41.25,41.25,14400.0,41.26,41.32,41.25,41.25,14400.0
2008-06-06 12:15:00,41.25,41.31,41.23,41.25,24200.0,41.25,41.31,41.23,41.25,24200.0
2008-06-06 12:20:00,41.24,41.27,41.2,41.27,22400.0,41.24,41.27,41.2,41.27,22400.0
2008-06-06 12:25:00,41.26,41.27,41.22,41.26,35200.0,41.26,41.27,41.22,41.26,35200.0
2008-06-06 12:30:00,41.26,41.27,41.23,41.24,37800.0,41.26,41.27,41.23,41.24,37800.0
2008-06-06 12:35:00,41.24,41.31,41.23,41.3,11700.0,41.24,41.31,41.23,41.3,11700.0
2008-06-06 12:40:00,41.29,41.29,41.26,41.27,6800.0,41.29,41.29,41.26,41.27,6800.0
2008-06-06 12:45:00,41.28,41.4,41.28,41.38,13800.0,41.28,41.4,41.28,41.38,13800.0
2008-06-06 12:50:00,41.38,41.38,41.25,41.28,13300.0,41.38,41.38,41.25,41.28,13300.0
2008-06-06 12:55:00,41.27,41.27,41.2,41.22,9500.0,41.27,41.27,41.2,41.22,9500.0
2008-06-06 13:00:00,41.22,41.24,41.06,41.1,31900.0,41.22,41.24,41.06,41.1,31900.0
2008-06-06 13:05:00,41.09,41.14,41.07,41.13,30500.0,41.09,41.14,41.07,41.13,30500.0
2008-06-06 13:10:00,41.13,41.21,41.11,41.16,29000.0,41.13,41.21,41.11,41.16,29000.0
2008-06-06 13:15:00,41.17,41.17,41.11,41.13,36500.0,41.17,41.17,41.11,41.13,36500.0
2008-06-06 13:20:00,41.14,41.26,41.14,41.17,33400.0,41.14,41.26,41.14,41.17,33400.0
2008-06-06 13:25:00,41.16,41.21,41.1,41.11,108700.0,41.16,41.21,41.1,41.11,108700.0
2008-06-06 13:30:00,41.1,41.18,41.08,41.16,28400.0,41.1,41.18,41.08,41.16,28400.0
2008-06-06 13:35:00,41.17,41.22,41.09,41.13,30400.0,41.17,41.22,41.09,41.13,30400.0
2008-06-06 13:40:00,41.13,41.18,41.11,41.15,21100.0,41.13,41.18,41.11,41.15,21100.0
2008-06-06 13:45:00,41.15,41.18,41.12,41.16,26900.0,41.15,41.18,41.12,41.16,26900.0
2008-06-06 13:50:00,41.15,41.17,41.1,41.15,51800.0,41.15,41.17,41.1,41.15,51800.0
2008-06-06 13:55:00,41.15,41.16,41.06,41.11,181900.0,41.15,41.16,41.06,41.11,181900.0
2008-06-06 14:00:00,41.1,41.13,41.08,41.11,27800.0,41.1,41.13,41.08,41.11,27800.0
2008-06-06 14:05:00,41.12,41.13,41.05,41.07,42000.0,41.12,41.13,41.05,41.07,42000.0
2008-06-06 14:10:00,41.08,41.13,41.04,41.05,57600.0,41.08,41.13,41.04,41.05,57600.0
2008-06-06 14:15:00,41.05,41.08,40.99,41.05,84300.0,41.05,41.08,40.99,41.05,84300.0
2008-06-06 14:20:00,41.06,41.13,40.96,40.96,49100.0,41.06,41.13,40.96,40.96,49100.0
2008-06-06 14:25:00,40.97,40.97,40.76,40.79,84200.0,40.97,40.97,40.76,40.79,84200.0
2008-06-06 14:30:00,40.78,40.92,40.77,40.85,23400.0,40.78,40.92,40.77,40.85,23400.0
2008-06-06 14:35:00,40.85,40.85,40.72,40.76,21300.0,40.85,40.85,40.72,40.76,21300.0
2008-06-06 14:40:00,40.76,40.84,40.72,40.8,23100.0,40.76,40.84,40.72,40.8,23100.0
2008-06-06 14:45:00,40.81,40.84,40.76,40.8,29700.0,40.81,40.84,40.76,40.8,29700.0
2008-06-06 14:50:00,40.79,40.82,40.74,40.74,20700.0,40.79,40.82,40.74,40.74,20700.0
2008-06-06 14:55:00,40.74,40.76,40.63,40.63,22500.0,40.74,40.76,40.63,40.63,22500.0
2008-06-06 15:00:00,40.64,40.76,40.64,40.75,28500.0,40.64,40.76,40.64,40.75,28500.0
2008-06-06 15:05:00,40.73,40.92,40.71,40.92,23900.0,40.73,40.92,40.71,40.92,23900.0
2008-06-06 15:10:00,40.92,41.04,40.92,40.99,40500.0,40.92,41.04,40.92,40.99,40500.0
2008-06-06 15:15:00,41.0,41.04,40.88,40.96,35500.0,41.0,41.04,40.88,40.96,35500.0
2008-06-06 15:20:00,40.95,40.96,40.86,40.87,18800.0,40.95,40.96,40.86,40.87,18800.0
2008-06-06 15:25:00,40.86,40.9,40.8,40.88,43200.0,40.86,40.9,40.8,40.88,43200.0
2008-06-06 15:30:00,40.88,40.9,40.8,40.83,50600.0,40.88,40.9,40.8,40.83,50600.0
2008-06-06 15:35:00,40.83,40.89,40.79,40.84,39000.0,40.83,40.89,40.79,40.84,39000.0
2008-06-06 15:40:00,40.84,40.85,40.65,40.66,249500.0,40.84,40.85,40.65,40.66,249500.0
2008-06-06 15:45:00,40.67,40.74,40.6,40.68,85500.0,40.67,40.74,40.6,40.68,85500.0
2008-06-06 15:50:00,40.66,40.67,40.52,40.54,116200.0,40.66,40.67,40.52,40.54,116200.0
2008-06-06 15:55:00,40.54,40.6,40.5,40.53,108000.0,40.54,40.6,40.5,40.53,108000.0
2008-06-09 09:30:00,40.44,40.83,40.44,40.72,24400.0,40.44,40.83,40.44,40.72,24400.0
2008-06-09 09:35:00,40.76,40.83,40.64,40.7,12400.0,40.76,40.83,40.64,40.7,12400.0
2008-06-09 09:40:00,40.7,40.7,40.47,40.52,28200.0,40.7,40.7,40.47,40.52,28200.0
2008-06-09 09:45:00,40.51,40.54,40.1,40.13,31100.0,40.51,40.54,40.1,40.13,31100.0
2008-06-09 09:50:00,40.14,40.33,40.08,40.32,15700.0,40.14,40.33,40.08,40.32,15700.0
2008-06-09 09:55:00,40.3,40.3,40.11,40.27,8600.0,40.3,40.3,40.11,40.27,8600.0
2008-06-09 10:00:00,40.28,40.47,40.22,40.27,30500.0,40.28,40.47,40.22,40.27,30500.0
2008-06-09 10:05:00,40.29,40.48,40.2,40.35,39400.0,40.29,40.48,40.2,40.35,39400.0
2008-06-09 10:10:00,40.41,40.41,40.26,40.34,11200.0,40.41,40.41,40.26,40.34,11200.0
2008-06-09 10:15:00,40.36,40.65,40.33,40.56,32100.0,40.36,40.65,40.33,40.56,32100.0
2008-06-09 10:20:00,40.57,40.6,40.39,40.46,32900.0,40.57,40.6,40.39,40.46,32900.0
2008-06-09 10:25:00,40.45,40.5,40.4,40.44,13400.0,40.45,40.5,40.4,40.44,13400.0
2008-06-09 10:30:00,40.44,40.46,40.38,40.4,11000.0,40.44,40.46,40.38,40.4,11000.0
2008-06-09 10:35:00,40.39,40.41,40.3,40.31,12200.0,40.39,40.41,40.3,40.31,12200.0
2008-06-09 10:40:00,40.33,40.34,40.27,40.28,12700.0,40.33,40.34,40.27,40.28,12700.0
2008-06-09 10:45:00,40.29,40.29,40.23,40.24,19500.0,40.29,40.29,40.23,40.24,19500.0
2008-06-09 10:50:00,40.26,40.28,40.18,40.22,10100.0,40.26,40.28,40.18,40.22,10100.0
2008-06-09 10:55:00,40.22,40.22,40.14,40.15,12000.0,40.22,40.22,40.14,40.15,12000.0
2008-06-09 11:00:00,40.15,40.22,40.14,40.2,21100.0,40.15,40.22,40.14,40.2,21100.0
2008-06-09 11:05:00,40.2,40.23,40.02,40.23,74200.0,40.2,40.23,40.02,40.23,74200.0
2008-06-09 11:10:00,40.23,40.31,40.21,40.22,12100.0,40.23,40.31,40.21,40.22,12100.0
2008-06-09 11:15:00,40.25,40.3,40.22,40.29,12200.0,40.25,40.3,40.22,40.29,12200.0
2008-06-09 11:20:00,40.25,40.42,40.25,40.42,8900.0,40.25,40.42,40.25,40.42,8900.0
2008-06-09 11:25:00,40.4,40.47,40.37,40.42,13800.0,40.4,40.47,40.37,40.42,13800.0
2008-06-09 11:30:00,40.42,40.52,40.41,40.5,20200.0,40.42,40.52,40.41,40.5,20200.0
2008-06-09 11:35:00,40.51,40.52,40.42,40.43,11400.0,40.51,40.52,40.42,40.43,11400.0
2008-06-09 11:40:00,40.43,40.44,40.27,40.3,20200.0,40.43,40.44,40.27,40.3,20200.0
2008-06-09 11:45:00,40.31,40.38,40.29,40.38,10400.0,40.31,40.38,40.29,40.38,10400.0
2008-06-09 11:50:00,40.35,40.36,40.28,40.3,5300.0,40.35,40.36,40.28,40.3,5300.0
2008-06-09 11:55:00,40.3,40.32,40.27,40.28,16700.0,40.3,40.32,40.27,40.28,16700.0
2008-06-09 12:00:00,40.28,40.29,40.14,40.17,65500.0,40.28,40.29,40.14,40.17,65500.0
2008-06-09 12:05:00,40.16,40.23,40.12,40.19,28600.0,40.16,40.23,40.12,40.19,28600.0
2008-06-09 12:10:00,40.21,40.21,40.16,40.21,13800.0,40.21,40.21,40.16,40.21,13800.0
2008-06-09 12:15:00,40.18,40.24,40.18,40.21,8400.0,40.18,40.24,40.18,40.21,8400.0
2008-06-09 12:20:00,40.21,40.25,40.21,40.24,9800.0,40.21,40.25,40.21,40.24,9800.0
2008-06-09 12:25:00,40.23,40.3,40.23,40.26,15500.0,40.23,40.3,40.23,40.26,15500.0
2008-06-09 12:30:00,40.27,40.27,40.23,40.25,8700.0,40.27,40.27,40.23,40.25,8700.0
2008-06-09 12:35:00,40.24,40.26,40.23,40.24,15400.0,40.24,40.26,40.23,40.24,15400.0
2008-06-09 12:40:00,40.26,40.34,40.24,40.34,17800.0,40.26,40.34,40.24,40.34,17800.0
2008-06-09 12:45:00,40.34,40.42,40.31,40.41,30000.0,40.34,40.42,40.31,40.41,30000.0
2008-06-09 12:50:00,40.41,40.51,40.39,40.47,42900.0,40.41,40.51,40.39,40.47,42900.0
2008-06-09 12:55:00,40.46,40.52,40.46,40.5,11200.0,40.46,40.52,40.46,40.5,11200.0
2008-06-09 13:00:00,40.5,40.52,40.43,40.45,20300.0,40.5,40.52,40.43,40.45,20300.0
2008-06-09 13:05:00,40.42,40.42,40.29,40.31,15100.0,40.42,40.42,40.29,40.31,15100.0
2008-06-09 13:10:00,40.31,40.36,40.25,40.25,8500.0,40.31,40.36,40.25,40.25,8500.0
2008-06-09 13:15:00,40.26,40.26,40.11,40.15,28500.0,40.26,40.26,40.11,40.15,28500.0
2008-06-09 13:20:00,40.15,40.16,40.06,40.11,14500.0,40.15,40.16,40.06,40.11,14500.0
2008-06-09 13:25:00,40.12,40.18,40.01,40.17,41300.0,40.12,40.18,40.01,40.17,41300.0
2008-06-09 13:30:00,40.15,40.2,40.14,40.17,5300.0,40.15,40.2,40.14,40.17,5300.0
2008-06-09 13:35:00,40.17,40.2,40.14,40.2,11900.0,40.17,40.2,40.14,40.2,11900.0
2008-06-09 13:40:00,40.19,40.2,40.12,40.14,13700.0,40.19,40.2,40.12,40.14,13700.0
2008-06-09 13:45:00,40.16,40.16,40.08,40.1,13100.0,40.16,40.16,40.08,40.1,13100.0
2008-06-09 13:50:00,40.08,40.15,40.01,40.09,50900.0,40.08,40.15,40.01,40.09,50900.0
2008-06-09 13:55:00,40.1,40.16,40.08,40.11,15200.0,40.1,40.16,40.08,40.11,15200.0
2008-06-09 14:00:00,40.09,40.19,40.04,40.16,23100.0,40.09,40.19,40.04,40.16,23100.0
2008-06-09 14:05:00,40.16,40.16,40.02,40.03,15500.0,40.16,40.16,40.02,40.03,15500.0
2008-06-09 14:10:00,40.04,40.11,39.99,40.09,72600.0,40.04,40.11,39.99,40.09,72600.0
2008-06-09 14:15:00,40.1,40.13,40.0,40.12,40700.0,40.1,40.13,40.0,40.12,40700.0
2008-06-09 14:20:00,40.11,40.15,40.06,40.14,18900.0,40.11,40.15,40.06,40.14,18900.0
2008-06-09 14:25:00,40.14,40.22,40.11,40.2,16100.0,40.14,40.22,40.11,40.2,16100.0
2008-06-09 14:30:00,40.19,40.24,40.14,40.2,14500.0,40.19,40.24,40.14,40.2,14500.0
2008-06-09 14:35:00,40.18,40.41,40.14,40.35,29900.0,40.18,40.41,40.14,40.35,29900.0
2008-06-09 14:40:00,40.36,40.36,40.26,40.26,25800.0,40.36,40.36,40.26,40.26,25800.0
2008-06-09 14:45:00,40.28,40.39,40.27,40.34,25000.0,40.28,40.39,40.27,40.34,25000.0
2008-06-09 14:50:00,40.35,40.43,40.34,40.4,57800.0,40.35,40.43,40.34,40.4,57800.0
2008-06-09 14:55:00,40.4,40.44,40.39,40.39,68100.0,40.4,40.44,40.39,40.39,68100.0
2008-06-09 15:00:00,40.4,40.43,40.25,40.26,89700.0,40.4,40.43,40.25,40.26,89700.0
2008-06-09 15:05:00,40.26,40.35,40.23,40.32,61800.0,40.26,40.35,40.23,40.32,61800.0
2008-06-09 15:10:00,40.32,40.42,40.3,40.4,47200.0,40.32,40.42,40.3,40.4,47200.0
2008-06-09 15:15:00,40.4,40.47,40.36,40.45,71500.0,40.4,40.47,40.36,40.45,71500.0
2008-06-09 15:20:00,40.46,40.58,40.37,40.43,38200.0,40.46,40.58,40.37,40.43,38200.0
2008-06-09 15:25:00,40.43,40.51,40.38,40.51,25500.0,40.43,40.51,40.38,40.51,25500.0
2008-06-09 15:30:00,40.51,40.62,40.51,40.6,54600.0,40.51,40.62,40.51,40.6,54600.0
2008-06-09 15:35:00,40.59,40.67,40.57,40.64,54200.0,40.59,40.67,40.57,40.64,54200.0
2008-06-09 15:40:00,40.63,40.85,40.62,40.82,57700.0,40.63,40.85,40.62,40.82,57700.0
2008-06-09 15:45:00,40.82,40.85,40.75,40.77,44800.0,40.82,40.85,40.75,40.77,44800.0
2008-06-09 15:50:00,40.76,40.83,40.65,40.73,107900.0,40.76,40.83,40.65,40.73,107900.0
2008-06-09 15:55:00,40.72,40.77,40.69,40.77,108500.0,40.72,40.77,40.69,40.77,108500.0
2008-06-10 09:30:00,40.32,40.47,40.14,40.3,18100.0,40.32,40.47,40.14,40.3,18100.0
2008-06-10 09:35:00,40.19,40.35,40.15,40.15,8600.0,40.19,40.35,40.15,40.15,8600.0
2008-06-10 09:40:00,40.12,40.33,40.12,40.18,9400.0,40.12,40.33,40.12,40.18,9400.0
2008-06-10 09:45:00,40.16,40.17,40.02,40.11,16300.0,40.16,40.17,40.02,40.11,16300.0
2008-06-10 09:50:00,40.11,40.19,40.07,40.08,19100.0,40.11,40.19,40.07,40.08,19100.0
2008-06-10 09:55:00,40.06,40.06,39.88,39.89,25800.0,40.06,40.06,39.88,39.89,25800.0
2008-06-10 10:00:00,39.9,39.95,39.88,39.94,29100.0,39.9,39.95,39.88,39.94,29100.0
2008-06-10 10:05:00,39.95,39.97,39.89,39.96,52500.0,39.95,39.97,39.89,39.96,52500.0
2008-06-10 10:10:00,39.95,40.25,39.95,40.23,23200.0,39.95,40.25,39.95,40.23,23200.0
2008-06-10 10:15:00,40.24,40.24,40.18,40.21,24300.0,40.24,40.24,40.18,40.21,24300.0
2008-06-10 10:20:00,40.2,40.2,39.98,40.02,27200.0,40.2,40.2,39.98,40.02,27200.0
2008-06-10 10:25:00,40.02,40.09,40.01,40.04,23600.0,40.02,40.09,40.01,40.04,23600.0
2008-06-10 10:30:00,40.05,40.05,39.89,39.9,70200.0,40.05,40.05,39.89,39.9,70200.0
2008-06-10 10:35:00,39.89,39.91,39.78,39.87,29700.0,39.89,39.91,39.78,39.87,29700.0
2008-06-10 10:40:00,39.88,39.88,39.74,39.8,45800.0,39.88,39.88,39.74,39.8,45800.0
2008-06-10 10:45:00,39.81,39.9,39.77,39.88,38200.0,39.81,39.9,39.77,39.88,38200.0
2008-06-10 10:50:00,39.87,39.87,39.72,39.76,26300.0,39.87,39.87,39.72,39.76,26300.0
2008-06-10 10:55:00,39.75,39.82,39.67,39.72,28100.0,39.75,39.82,39.67,39.72,28100.0
2008-06-10 11:00:00,39.74,39.88,39.68,39.74,54900.0,39.74,39.88,39.68,39.74,54900.0
2008-06-10 11:05:00,39.76,39.76,39.65,39.7,29200.0,39.76,39.76,39.65,39.7,29200.0
2008-06-10 11:10:00,39.7,39.71,39.61,39.63,30100.0,39.7,39.71,39.61,39.63,30100.0
2008-06-10 11:15:00,39.62,39.66,39.56,39.65,20400.0,39.62,39.66,39.56,39.65,20400.0
2008-06-10 11:20:00,39.65,39.65,39.6,39.63,15500.0,39.65,39.65,39.6,39.63,15500.0
2008-06-10 11:25:00,39.63,39.66,39.51,39.51,57300.0,39.63,39.66,39.51,39.51,57300.0
2008-06-10 11:30:00,39.53,39.63,39.51,39.57,29400.0,39.53,39.63,39.51,39.57,29400.0
2008-06-10 11:35:00,39.57,39.64,39.52,39.55,20700.0,39.57,39.64,39.52,39.55,20700.0
2008-06-10 11:40:00,39.56,39.74,39.56,39.73,17600.0,39.56,39.74,39.56,39.73,17600.0
2008-06-10 11:45:00,39.73,39.81,39.7,39.75,57000.0,39.73,39.81,39.7,39.75,57000.0
2008-06-10 11:50:00,39.75,39.83,39.69,39.73,38900.0,39.75,39.83,39.69,39.73,38900.0
2008-06-10 11:55:00,39.73,39.83,39.72,39.8,21200.0,39.73,39.83,39.72,39.8,21200.0
2008-06-10 12:00:00,39.81,39.86,39.8,39.86,23400.0,39.81,39.86,39.8,39.86,23400.0
2008-06-10 12:05:00,39.88,40.04,39.88,39.98,102300.0,39.88,40.04,39.88,39.98,102300.0
2008-06-10 12:10:00,40.0,40.13,39.98,40.13,44200.0,40.0,40.13,39.98,40.13,44200.0
2008-06-10 12:15:00,40.11,40.21,40.09,40.19,21700.0,40.11,40.21,40.09,40.19,21700.0
2008-06-10 12:20:00,40.19,40.24,40.16,40.19,40600.0,40.19,40.24,40.16,40.19,40600.0
2008-06-10 12:25:00,40.19,40.19,40.06,40.09,20300.0,40.19,40.19,40.06,40.09,20300.0
2008-06-10 12:30:00,40.09,40.23,40.09,40.22,18200.0,40.09,40.23,40.09,40.22,18200.0
2008-06-10 12:35:00,40.22,40.34,40.22,40.29,11900.0,40.22,40.34,40.22,40.29,11900.0
2008-06-10 12:40:00,40.29,40.3,40.15,40.16,11500.0,40.29,40.3,40.15,40.16,11500.0
2008-06-10 12:45:00,40.16,40.17,40.11,40.17,9000.0,40.16,40.17,40.11,40.17,9000.0
2008-06-10 12:50:00,40.16,40.18,40.11,40.18,19400.0,40.16,40.18,40.11,40.18,19400.0
2008-06-10 12:55:00,40.16,40.18,40.1,40.11,6700.0,40.16,40.18,40.1,40.11,6700.0
2008-06-10 13:00:00,40.1,40.1,40.02,40.05,15800.0,40.1,40.1,40.02,40.05,15800.0
2008-06-10 13:05:00,40.05,40.1,40.04,40.06,8000.0,40.05,40.1,40.04,40.06,8000.0
2008-06-10 13:10:00,40.07,40.34,40.07,40.32,29000.0,40.07,40.34,40.07,40.32,29000.0
2008-06-10 13:15:00,40.32,40.36,40.26,40.3,14500.0,40.32,40.36,40.26,40.3,14500.0
2008-06-10 13:20:00,40.28,40.3,40.25,40.25,11100.0,40.28,40.3,40.25,40.25,11100.0
2008-06-10 13:25:00,40.25,40.32,40.24,40.28,13300.0,40.25,40.32,40.24,40.28,13300.0
2008-06-10 13:30:00,40.27,40.27,40.11,40.17,24200.0,40.27,40.27,40.11,40.17,24200.0
2008-06-10 13:35:00,40.18,40.18,40.05,40.06,16500.0,40.18,40.18,40.05,40.06,16500.0
2008-06-10 13:40:00,40.06,40.12,40.06,40.12,12800.0,40.06,40.12,40.06,40.12,12800.0
2008-06-10 13:45:00,40.12,40.16,40.08,40.14,10200.0,40.12,40.16,40.08,40.14,10200.0
2008-06-10 13:50:00,40.13,40.15,40.09,40.13,10500.0,40.13,40.15,40.09,40.13,10500.0
2008-06-10 13:55:00,40.13,40.14,40.02,40.02,16800.0,40.13,40.14,40.02,40.02,16800.0
2008-06-10 14:00:00,40.03,40.06,39.87,39.88,36900.0,40.03,40.06,39.87,39.88,36900.0
2008-06-10 14:05:00,39.87,39.97,39.76,39.92,87300.0,39.87,39.97,39.76,39.92,87300.0
2008-06-10 14:10:00,39.93,39.95,39.79,39.89,21500.0,39.93,39.95,39.79,39.89,21500.0
2008-06-10 14:15:00,39.88,39.89,39.79,39.85,32600.0,39.88,39.89,39.79,39.85,32600.0
2008-06-10 14:20:00,39.86,39.96,39.83,39.9,41500.0,39.86,39.96,39.83,39.9,41500.0
2008-06-10 14:25:00,39.9,40.06,39.85,40.04,26500.0,39.9,40.06,39.85,40.04,26500.0
2008-06-10 14:30:00,40.04,40.04,39.89,39.93,12100.0,40.04,40.04,39.89,39.93,12100.0
2008-06-10 14:35:00,39.92,39.93,39.85,39.86,14800.0,39.92,39.93,39.85,39.86,14800.0
2008-06-10 14:40:00,39.88,39.98,39.88,39.93,11100.0,39.88,39.98,39.88,39.93,11100.0
2008-06-10 14:45:00,39.94,39.94,39.88,39.88,13000.0,39.94,39.94,39.88,39.88,13000.0
2008-06-10 14:50:00,39.9,39.9,39.79,39.89,23400.0,39.9,39.9,39.79,39.89,23400.0
2008-06-10 14:55:00,39.89,39.97,39.86,39.94,19600.0,39.89,39.97,39.86,39.94,19600.0
2008-06-10 15:00:00,39.98,40.08,39.98,40.05,12700.0,39.98,40.08,39.98,40.05,12700.0
2008-06-10 15:05:00,40.04,40.06,39.98,39.98,7700.0,40.04,40.06,39.98,39.98,7700.0
2008-06-10 15:10:00,39.98,39.99,39.94,39.96,12200.0,39.98,39.99,39.94,39.96,12200.0
2008-06-10 15:15:00,39.96,39.96,39.87,39.91,52100.0,39.96,39.96,39.87,39.91,52100.0
2008-06-10 15:20:00,39.91,39.95,39.88,39.93,40100.0,39.91,39.95,39.88,39.93,40100.0
2008-06-10 15:25:00,39.92,39.97,39.92,39.96,9000.0,39.92,39.97,39.92,39.96,9000.0
2008-06-10 15:30:00,39.94,40.03,39.9,39.93,25500.0,39.94,40.03,39.9,39.93,25500.0
2008-06-10 15:35:00,39.91,39.95,39.89,39.9,11400.0,39.91,39.95,39.89,39.9,11400.0
2008-06-10 15:40:00,39.9,39.92,39.79,39.88,36000.0,39.9,39.92,39.79,39.88,36000.0
2008-06-10 15:45:00,39.89,39.96,39.88,39.9,30700.0,39.89,39.96,39.88,39.9,30700.0
2008-06-10 15:50:00,39.89,39.99,39.87,39.95,30900.0,39.89,39.99,39.87,39.95,30900.0
2008-06-10 15:55:00,39.95,39.95,39.82,39.91,90000.0,39.95,39.95,39.82,39.91,90000.0
2008-06-11 09:30:00,39.75,39.97,39.7,39.71,25600.0,39.75,39.97,39.7,39.71,25600.0
2008-06-11 09:35:00,39.76,39.76,39.49,39.66,28100.0,39.76,39.76,39.49,39.66,28100.0
2008-06-11 09:40:00,39.64,39.66,39.5,39.53,10800.0,39.64,39.66,39.5,39.53,10800.0
2008-06-11 09:45:00,39.55,39.57,39.51,39.51,14000.0,39.55,39.57,39.51,39.51,14000.0
2008-06-11 09:50:00,39.57,39.61,39.37,39.41,25100.0,39.57,39.61,39.37,39.41,25100.0
2008-06-11 09:55:00,39.4,39.4,39.19,39.19,22500.0,39.4,39.4,39.19,39.19,22500.0
2008-06-11 10:00:00,39.18,39.2,39.0,39.1,65300.0,39.18,39.2,39.0,39.1,65300.0
2008-06-11 10:05:00,39.09,39.39,39.09,39.39,60800.0,39.09,39.39,39.09,39.39,60800.0
2008-06-11 10:10:00,39.39,39.4,39.08,39.09,60000.0,39.39,39.4,39.08,39.09,60000.0
2008-06-11 10:15:00,39.1,39.19,39.04,39.11,80400.0,39.1,39.19,39.04,39.11,80400.0
2008-06-11 10:20:00,39.1,39.12,38.92,38.95,52700.0,39.1,39.12,38.92,38.95,52700.0
2008-06-11 10:25:00,38.94,38.96,38.76,38.76,78400.0,38.94,38.96,38.76,38.76,78400.0
2008-06-11 10:30:00,38.75,39.08,38.74,39.07,78400.0,38.75,39.08,38.74,39.07,78400.0
2008-06-11 10:35:00,39.07,39.15,38.98,39.07,68700.0,39.07,39.15,38.98,39.07,68700.0
2008-06-11 10:40:00,39.08,39.1,38.95,38.98,50500.0,39.08,39.1,38.95,38.98,50500.0
2008-06-11 10:45:00,38.98,39.11,38.98,39.09,24200.0,38.98,39.11,38.98,39.09,24200.0
2008-06-11 10:50:00,39.08,39.11,38.99,39.11,23600.0,39.08,39.11,38.99,39.11,23600.0
2008-06-11 10:55:00,39.15,39.19,39.06,39.16,43900.0,39.15,39.19,39.06,39.16,43900.0
2008-06-11 11:00:00,39.17,39.23,39.06,39.06,30800.0,39.17,39.23,39.06,39.06,30800.0
2008-06-11 11:05:00,39.06,39.18,39.06,39.13,23200.0,39.06,39.18,39.06,39.13,23200.0
2008-06-11 11:10:00,39.15,39.37,39.15,39.37,43100.0,39.15,39.37,39.15,39.37,43100.0
2008-06-11 11:15:00,39.37,39.42,39.2,39.2,32300.0,39.37,39.42,39.2,39.2,32300.0
2008-06-11 11:20:00,39.21,39.24,39.0,39.06,16500.0,39.21,39.24,39.0,39.06,16500.0
2008-06-11 11:25:00,39.05,39.06,38.89,38.94,27800.0,39.05,39.06,38.89,38.94,27800.0
2008-06-11 11:30:00,38.94,39.03,38.87,38.95,27400.0,38.94,39.03,38.87,38.95,27400.0
2008-06-11 11:35:00,38.96,39.04,38.93,39.04,17800.0,38.96,39.04,38.93,39.04,17800.0
2008-06-11 11:40:00,39.03,39.15,39.0,39.15,25300.0,39.03,39.15,39.0,39.15,25300.0
2008-06-11 11:45:00,39.15,39.16,39.07,39.12,13100.0,39.15,39.16,39.07,39.12,13100.0
2008-06-11 11:50:00,39.12,39.22,39.11,39.17,17800.0,39.12,39.22,39.11,39.17,17800.0
2008-06-11 11:55:00,39.18,39.32,39.18,39.29,13700.0,39.18,39.32,39.18,39.29,13700.0
2008-06-11 12:00:00,39.28,39.29,39.16,39.23,10000.0,39.28,39.29,39.16,39.23,10000.0
2008-06-11 12:05:00,39.23,39.24,39.19,39.24,21700.0,39.23,39.24,39.19,39.24,21700.0
2008-06-11 12:10:00,39.25,39.25,39.1,39.1,25800.0,39.25,39.25,39.1,39.1,25800.0
2008-06-11 12:15:00,39.09,39.11,39.0,39.03,31000.0,39.09,39.11,39.0,39.03,31000.0
2008-06-11 12:20:00,39.03,39.08,39.02,39.06,11700.0,39.03,39.08,39.02,39.06,11700.0
2008-06-11 12:25:00,39.07,39.08,38.94,38.94,22800.0,39.07,39.08,38.94,38.94,22800.0
2008-06-11 12:30:00,38.93,38.95,38.9,38.91,18900.0,38.93,38.95,38.9,38.91,18900.0
2008-06-11 12:35:00,38.91,38.95,38.84,38.85,19900.0,38.91,38.95,38.84,38.85,19900.0
2008-06-11 12:40:00,38.85,38.88,38.72,38.74,25500.0,38.85,38.88,38.72,38.74,25500.0
2008-06-11 12:45:00,38.74,38.8,38.74,38.75,27200.0,38.74,38.8,38.74,38.75,27200.0
2008-06-11 12:50:00,38.75,38.77,38.62,38.67,46200.0,38.75,38.77,38.62,38.67,46200.0
2008-06-11 12:55:00,38.67,38.69,38.65,38.68,34600.0,38.67,38.69,38.65,38.68,34600.0
2008-06-11 13:00:00,38.68,38.73,38.65,38.71,38400.0,38.68,38.73,38.65,38.71,38400.0
2008-06-11 13:05:00,38.71,38.71,38.64,38.68,22100.0,38.71,38.71,38.64,38.68,22100.0
2008-06-11 13:10:00,38.67,38.7,38.63,38.67,22900.0,38.67,38.7,38.63,38.67,22900.0
2008-06-11 13:15:00,38.67,38.7,38.66,38.68,13900.0,38.67,38.7,38.66,38.68,13900.0
2008-06-11 13:20:00,38.67,38.69,38.6,38.61,17200.0,38.67,38.69,38.6,38.61,17200.0
2008-06-11 13:25:00,38.61,38.65,38.6,38.64,23000.0,38.61,38.65,38.6,38.64,23000.0
2008-06-11 13:30:00,38.63,38.63,38.54,38.56,19900.0,38.63,38.63,38.54,38.56,19900.0
2008-06-11 13:35:00,38.57,38.57,38.52,38.53,35100.0,38.57,38.57,38.52,38.53,35100.0
2008-06-11 13:40:00,38.53,38.61,38.53,38.53,29800.0,38.53,38.61,38.53,38.53,29800.0
2008-06-11 13:45:00,38.53,38.54,38.47,38.5,44600.0,38.53,38.54,38.47,38.5,44600.0
2008-06-11 13:50:00,38.5,38.51,38.44,38.46,47900.0,38.5,38.51,38.44,38.46,47900.0
2008-06-11 13:55:00,38.46,38.52,38.42,38.5,35300.0,38.46,38.52,38.42,38.5,35300.0
2008-06-11 14:00:00,38.5,38.58,38.41,38.58,60000.0,38.5,38.58,38.41,38.58,60000.0
2008-06-11 14:05:00,38.57,38.59,38.48,38.5,63600.0,38.57,38.59,38.48,38.5,63600.0
2008-06-11 14:10:00,38.5,38.5,38.43,38.48,32100.0,38.5,38.5,38.43,38.48,32100.0
2008-06-11 14:15:00,38.47,38.54,38.47,38.49,30500.0,38.47,38.54,38.47,38.49,30500.0
2008-06-11 14:20:00,38.48,38.54,38.45,38.5,52400.0,38.48,38.54,38.45,38.5,52400.0
2008-06-11 14:25:00,38.49,38.56,38.49,38.54,100600.0,38.49,38.56,38.49,38.54,100600.0
2008-06-11 14:30:00,38.54,38.6,38.5,38.5,143900.0,38.54,38.6,38.5,38.5,143900.0
2008-06-11 14:35:00,38.5,38.51,38.4,38.42,27300.0,38.5,38.51,38.4,38.42,27300.0
2008-06-11 14:40:00,38.42,38.46,38.37,38.4,57300.0,38.42,38.46,38.37,38.4,57300.0
2008-06-11 14:45:00,38.4,38.41,38.35,38.38,38200.0,38.4,38.41,38.35,38.38,38200.0
2008-06-11 14:50:00,38.38,38.42,38.38,38.4,36700.0,38.38,38.42,38.38,38.4,36700.0
2008-06-11 14:55:00,38.4,38.4,38.23,38.23,67500.0,38.4,38.4,38.23,38.23,67500.0
2008-06-11 15:00:00,38.22,38.41,38.22,38.38,69900.0,38.22,38.41,38.22,38.38,69900.0
2008-06-11 15:05:00,38.38,38.41,38.34,38.36,43700.0,38.38,38.41,38.34,38.36,43700.0
2008-06-11 15:10:00,38.37,38.42,38.35,38.35,32100.0,38.37,38.42,38.35,38.35,32100.0
2008-06-11 15:15:00,38.35,38.4,38.33,38.33,76000.0,38.35,38.4,38.33,38.33,76000.0
2008-06-11 15:20:00,38.33,38.33,38.18,38.22,138600.0,38.33,38.33,38.18,38.22,138600.0
2008-06-11 15:25:00,38.22,38.27,38.19,38.25,79400.0,38.22,38.27,38.19,38.25,79400.0
2008-06-11 15:30:00,38.25,38.32,38.2,38.24,116700.0,38.25,38.32,38.2,38.24,116700.0
2008-06-11 15:35:00,38.26,38.34,38.24,38.25,69100.0,38.26,38.34,38.24,38.25,69100.0
2008-06-11 15:40:00,38.25,38.36,38.25,38.3,95100.0,38.25,38.36,38.25,38.3,95100.0
2008-06-11 15:45:00,38.31,38.31,38.25,38.27,45300.0,38.31,38.31,38.25,38.27,45300.0
2008-06-11 15:50:00,38.26,38.3,38.17,38.27,88000.0,38.26,38.3,38.17,38.27,88000.0
2008-06-11 15:55:00,38.27,38.28,38.23,38.27,122100.0,38.27,38.28,38.23,38.27,122100.0
2008-06-12 09:30:00,38.68,38.68,38.46,38.51,20400.0,38.68,38.68,38.46,38.51,20400.0
2008-06-12 09:35:00,38.54,38.65,38.49,38.59,11500.0,38.54,38.65,38.49,38.59,11500.0
2008-06-12 09:40:00,38.61,38.93,38.61,38.9,25300.0,38.61,38.93,38.61,38.9,25300.0
2008-06-12 09:45:00,38.9,39.16,38.88,39.13,17100.0,38.9,39.16,38.88,39.13,17100.0
2008-06-12 09:50:00,39.13,39.13,38.92,39.1,23700.0,39.13,39.13,38.92,39.1,23700.0
2008-06-12 09:55:00,39.12,39.17,38.92,38.92,14300.0,39.12,39.17,38.92,38.92,14300.0
2008-06-12 10:00:00,38.92,38.98,38.82,38.97,21600.0,38.92,38.98,38.82,38.97,21600.0
2008-06-12 10:05:00,38.96,39.09,38.89,39.01,30800.0,38.96,39.09,38.89,39.01,30800.0
2008-06-12 10:10:00,39.01,39.06,38.96,39.06,34000.0,39.01,39.06,38.96,39.06,34000.0
2008-06-12 10:15:00,39.07,39.08,39.01,39.03,18900.0,39.07,39.08,39.01,39.03,18900.0
2008-06-12 10:20:00,39.01,39.07,38.92,39.06,40200.0,39.01,39.07,38.92,39.06,40200.0
2008-06-12 10:25:00,39.03,39.11,38.97,39.11,15700.0,39.03,39.11,38.97,39.11,15700.0
2008-06-12 10:30:00,39.12,39.12,39.02,39.06,26900.0,39.12,39.12,39.02,39.06,26900.0
2008-06-12 10:35:00,39.05,39.08,38.96,39.07,14300.0,39.05,39.08,38.96,39.07,14300.0
2008-06-12 10:40:00,39.07,39.14,39.03,39.08,19200.0,39.07,39.14,39.03,39.08,19200.0
2008-06-12 10:45:00,39.08,39.09,38.98,39.01,13600.0,39.08,39.09,38.98,39.01,13600.0
2008-06-12 10:50:00,39.01,39.02,38.97,39.01,10500.0,39.01,39.02,38.97,39.01,10500.0
2008-06-12 10:55:00,39.01,39.04,38.95,39.0,24500.0,39.01,39.04,38.95,39.0,24500.0
2008-06-12 11:00:00,38.98,39.17,38.98,39.11,32200.0,38.98,39.17,38.98,39.11,32200.0
2008-06-12 11:05:00,39.1,39.16,38.99,38.99,44500.0,39.1,39.16,38.99,38.99,44500.0
2008-06-12 11:10:00,38.99,39.03,38.96,39.0,20300.0,38.99,39.03,38.96,39.0,20300.0
2008-06-12 11:15:00,39.01,39.09,38.95,38.97,45400.0,39.01,39.09,38.95,38.97,45400.0
2008-06-12 11:20:00,38.96,39.01,38.96,38.97,14500.0,38.96,39.01,38.96,38.97,14500.0
2008-06-12 11:25:00,38.97,39.0,38.92,38.93,52600.0,38.97,39.0,38.92,38.93,52600.0
2008-06-12 11:30:00,38.94,38.98,38.86,38.86,18800.0,38.94,38.98,38.86,38.86,18800.0
2008-06-12 11:35:00,38.85,38.87,38.8,38.87,9900.0,38.85,38.87,38.8,38.87,9900.0
2008-06-12 11:40:00,38.87,38.88,38.73,38.73,18400.0,38.87,38.88,38.73,38.73,18400.0
2008-06-12 11:45:00,38.72,38.77,38.65,38.69,21300.0,38.72,38.77,38.65,38.69,21300.0
2008-06-12 11:50:00,38.69,38.69,38.61,38.61,8700.0,38.69,38.69,38.61,38.61,8700.0
2008-06-12 11:55:00,38.61,38.7,38.58,38.68,23200.0,38.61,38.7,38.58,38.68,23200.0
2008-06-12 12:00:00,38.69,38.73,38.67,38.72,13500.0,38.69,38.73,38.67,38.72,13500.0
2008-06-12 12:05:00,38.72,38.77,38.72,38.75,22200.0,38.72,38.77,38.72,38.75,22200.0
2008-06-12 12:10:00,38.73,38.8,38.73,38.76,14100.0,38.73,38.8,38.73,38.76,14100.0
2008-06-12 12:15:00,38.75,38.78,38.69,38.7,7300.0,38.75,38.78,38.69,38.7,7300.0
2008-06-12 12:20:00,38.69,38.71,38.65,38.65,9700.0,38.69,38.71,38.65,38.65,9700.0
2008-06-12 12:25:00,38.65,38.69,38.63,38.65,10300.0,38.65,38.69,38.63,38.65,10300.0
2008-06-12 12:30:00,38.65,38.69,38.63,38.65,66700.0,38.65,38.69,38.63,38.65,66700.0
2008-06-12 12:35:00,38.65,38.66,38.6,38.61,9300.0,38.65,38.66,38.6,38.61,9300.0
2008-06-12 12:40:00,38.62,38.72,38.61,38.68,19100.0,38.62,38.72,38.61,38.68,19100.0
2008-06-12 12:45:00,38.69,38.69,38.62,38.65,44500.0,38.69,38.69,38.62,38.65,44500.0
2008-06-12 12:50:00,38.65,38.65,38.59,38.62,81400.0,38.65,38.65,38.59,38.62,81400.0
2008-06-12 12:55:00,38.62,38.63,38.58,38.6,19000.0,38.62,38.63,38.58,38.6,19000.0
2008-06-12 13:00:00,38.6,38.66,38.59,38.62,23700.0,38.6,38.66,38.59,38.62,23700.0
2008-06-12 13:05:00,38.63,38.63,38.54,38.58,57300.0,38.63,38.63,38.54,38.58,57300.0
2008-06-12 13:10:00,38.57,38.57,38.41,38.51,27800.0,38.57,38.57,38.41,38.51,27800.0
2008-06-12 13:15:00,38.51,38.53,38.47,38.47,62900.0,38.51,38.53,38.47,38.47,62900.0
2008-06-12 13:20:00,38.47,38.51,38.45,38.51,12900.0,38.47,38.51,38.45,38.51,12900.0
2008-06-12 13:25:00,38.51,38.58,38.51,38.58,13300.0,38.51,38.58,38.51,38.58,13300.0
2008-06-12 13:30:00,38.58,38.58,38.41,38.41,25900.0,38.58,38.58,38.41,38.41,25900.0
2008-06-12 13:35:00,38.41,38.53,38.39,38.51,30100.0,38.41,38.53,38.39,38.51,30100.0
2008-06-12 13:40:00,38.51,38.51,38.39,38.4,28100.0,38.51,38.51,38.39,38.4,28100.0
2008-06-12 13:45:00,38.4,38.41,38.22,38.22,45800.0,38.4,38.41,38.22,38.22,45800.0
2008-06-12 13:50:00,38.23,38.27,38.17,38.24,45700.0,38.23,38.27,38.17,38.24,45700.0
2008-06-12 13:55:00,38.23,38.29,38.2,38.29,21000.0,38.23,38.29,38.2,38.29,21000.0
2008-06-12 14:00:00,38.28,38.29,38.24,38.24,32300.0,38.28,38.29,38.24,38.24,32300.0
2008-06-12 14:05:00,38.22,38.35,38.18,38.35,51000.0,38.22,38.35,38.18,38.35,51000.0
2008-06-12 14:10:00,38.35,38.39,38.34,38.37,30000.0,38.35,38.39,38.34,38.37,30000.0
2008-06-12 14:15:00,38.37,38.47,38.36,38.4,45800.0,38.37,38.47,38.36,38.4,45800.0
2008-06-12 14:20:00,38.39,38.43,38.38,38.39,16100.0,38.39,38.43,38.38,38.39,16100.0
2008-06-12 14:25:00,38.38,38.39,38.23,38.25,35900.0,38.38,38.39,38.23,38.25,35900.0
2008-06-12 14:30:00,38.24,38.28,38.23,38.26,34000.0,38.24,38.28,38.23,38.26,34000.0
2008-06-12 14:35:00,38.26,38.27,38.19,38.21,33800.0,38.26,38.27,38.19,38.21,33800.0
2008-06-12 14:40:00,38.22,38.31,38.18,38.18,36400.0,38.22,38.31,38.18,38.18,36400.0
2008-06-12 14:45:00,38.18,38.22,38.0,38.01,41900.0,38.18,38.22,38.0,38.01,41900.0
2008-06-12 14:50:00,38.01,38.11,37.96,38.11,91400.0,38.01,38.11,37.96,38.11,91400.0
2008-06-12 14:55:00,38.11,38.24,38.07,38.23,40300.0,38.11,38.24,38.07,38.23,40300.0
2008-06-12 15:00:00,38.23,38.28,38.14,38.28,49900.0,38.23,38.28,38.14,38.28,49900.0
2008-06-12 15:05:00,38.28,38.35,38.24,38.29,47000.0,38.28,38.35,38.24,38.29,47000.0
2008-06-12 15:10:00,38.28,38.29,38.13,38.16,57200.0,38.28,38.29,38.13,38.16,57200.0
2008-06-12 15:15:00,38.17,38.22,38.14,38.16,62100.0,38.17,38.22,38.14,38.16,62100.0
2008-06-12 15:20:00,38.16,38.17,37.96,37.96,50500.0,38.16,38.17,37.96,37.96,50500.0
2008-06-12 15:25:00,37.95,37.99,37.82,37.93,51800.0,37.95,37.99,37.82,37.93,51800.0
2008-06-12 15:30:00,37.92,38.04,37.92,38.03,65100.0,37.92,38.04,37.92,38.03,65100.0
2008-06-12 15:35:00,38.03,38.04,37.88,37.9,59500.0,38.03,38.04,37.88,37.9,59500.0
2008-06-12 15:40:00,37.91,37.98,37.85,37.95,65200.0,37.91,37.98,37.85,37.95,65200.0
2008-06-12 15:45:00,37.94,38.12,37.93,38.09,71700.0,37.94,38.12,37.93,38.09,71700.0
2008-06-12 15:50:00,38.1,38.12,37.97,38.05,118300.0,38.1,38.12,37.97,38.05,118300.0
2008-06-12 15:55:00,38.07,38.14,38.06,38.06,100800.0,38.07,38.14,38.06,38.06,100800.0
2008-06-13 09:30:00,38.49,38.63,38.3,38.31,27300.0,38.49,38.63,38.3,38.31,27300.0
2008-06-13 09:35:00,38.35,38.62,38.34,38.62,13700.0,38.35,38.62,38.34,38.62,13700.0
2008-06-13 09:40:00,38.6,38.64,38.32,38.45,17600.0,38.6,38.64,38.32,38.45,17600.0
2008-06-13 09:45:00,38.41,38.5,38.37,38.49,22400.0,38.41,38.5,38.37,38.49,22400.0
2008-06-13 09:50:00,38.48,38.5,38.4,38.44,25700.0,38.48,38.5,38.4,38.44,25700.0
2008-06-13 09:55:00,38.42,38.5,38.34,38.45,56400.0,38.42,38.5,38.34,38.45,56400.0
2008-06-13 10:00:00,38.42,38.85,38.41,38.84,72600.0,38.42,38.85,38.41,38.84,72600.0
2008-06-13 10:05:00,38.84,38.84,38.63,38.72,52000.0,38.84,38.84,38.63,38.72,52000.0
2008-06-13 10:10:00,38.72,38.75,38.64,38.75,42800.0,38.72,38.75,38.64,38.75,42800.0
2008-06-13 10:15:00,38.75,39.06,38.74,39.01,55900.0,38.75,39.06,38.74,39.01,55900.0
2008-06-13 10:20:00,39.02,39.05,38.97,39.01,43100.0,39.02,39.05,38.97,39.01,43100.0
2008-06-13 10:25:00,39.01,39.14,39.0,39.02,68900.0,39.01,39.14,39.0,39.02,68900.0
2008-06-13 10:30:00,39.01,39.05,38.88,38.98,60900.0,39.01,39.05,38.88,38.98,60900.0
2008-06-13 10:35:00,38.98,38.98,38.88,38.9,100200.0,38.98,38.98,38.88,38.9,100200.0
2008-06-13 10:40:00,38.9,38.92,38.8,38.87,91200.0,38.9,38.92,38.8,38.87,91200.0
2008-06-13 10:45:00,38.86,38.87,38.82,38.85,43300.0,38.86,38.87,38.82,38.85,43300.0
2008-06-13 10:50:00,38.85,38.95,38.85,38.93,54300.0,38.85,38.95,38.85,38.93,54300.0
2008-06-13 10:55:00,38.93,38.97,38.85,38.97,48100.0,38.93,38.97,38.85,38.97,48100.0
2008-06-13 11:00:00,38.96,39.05,38.92,38.96,51500.0,38.96,39.05,38.92,38.96,51500.0
2008-06-13 11:05:00,38.95,39.01,38.91,39.0,65900.0,38.95,39.01,38.91,39.0,65900.0
2008-06-13 11:10:00,39.01,39.08,38.97,39.02,28300.0,39.01,39.08,38.97,39.02,28300.0
2008-06-13 11:15:00,39.03,39.05,38.94,39.0,26900.0,39.03,39.05,38.94,39.0,26900.0
2008-06-13 11:20:00,38.98,39.0,38.91,38.96,16700.0,38.98,39.0,38.91,38.96,16700.0
2008-06-13 11:25:00,38.97,39.0,38.92,38.98,9700.0,38.97,39.0,38.92,38.98,9700.0
2008-06-13 11:30:00,38.98,38.98,38.88,38.91,14200.0,38.98,38.98,38.88,38.91,14200.0
2008-06-13 11:35:00,38.9,38.91,38.88,38.9,8000.0,38.9,38.91,38.88,38.9,8000.0
2008-06-13 11:40:00,38.89,38.96,38.87,38.89,14000.0,38.89,38.96,38.87,38.89,14000.0
2008-06-13 11:45:00,38.9,38.91,38.88,38.89,11000.0,38.9,38.91,38.88,38.89,11000.0
2008-06-13 11:50:00,38.88,38.95,38.87,38.95,17100.0,38.88,38.95,38.87,38.95,17100.0
2008-06-13 11:55:00,38.94,38.96,38.87,38.88,22200.0,38.94,38.96,38.87,38.88,22200.0
2008-06-13 12:00:00,38.87,38.92,38.85,38.86,20100.0,38.87,38.92,38.85,38.86,20100.0
2008-06-13 12:05:00,38.87,38.89,38.84,38.87,16300.0,38.87,38.89,38.84,38.87,16300.0
2008-06-13 12:10:00,38.87,38.89,38.86,38.87,8400.0,38.87,38.89,38.86,38.87,8400.0
2008-06-13 12:15:00,38.86,38.91,38.86,38.87,13100.0,38.86,38.91,38.86,38.87,13100.0
2008-06-13 12:20:00,38.88,38.88,38.79,38.79,14800.0,38.88,38.88,38.79,38.79,14800.0
2008-06-13 12:25:00,38.8,38.81,38.76,38.77,18600.0,38.8,38.81,38.76,38.77,18600.0
2008-06-13 12:30:00,38.78,38.82,38.75,38.8,14200.0,38.78,38.82,38.75,38.8,14200.0
2008-06-13 12:35:00,38.8,38.8,38.65,38.67,20600.0,38.8,38.8,38.65,38.67,20600.0
2008-06-13 12:40:00,38.66,38.66,38.53,38.62,32300.0,38.66,38.66,38.53,38.62,32300.0
2008-06-13 12:45:00,38.62,38.63,38.53,38.53,30000.0,38.62,38.63,38.53,38.53,30000.0
2008-06-13 12:50:00,38.53,38.56,38.49,38.55,30200.0,38.53,38.56,38.49,38.55,30200.0
2008-06-13 12:55:00,38.56,38.59,38.5,38.59,13300.0,38.56,38.59,38.5,38.59,13300.0
2008-06-13 13:00:00,38.58,38.58,38.47,38.48,17400.0,38.58,38.58,38.47,38.48,17400.0
2008-06-13 13:05:00,38.47,38.51,38.35,38.41,43100.0,38.47,38.51,38.35,38.41,43100.0
2008-06-13 13:10:00,38.42,38.52,38.4,38.5,26000.0,38.42,38.52,38.4,38.5,26000.0
2008-06-13 13:15:00,38.5,38.5,38.48,38.48,9700.0,38.5,38.5,38.48,38.48,9700.0
2008-06-13 13:20:00,38.48,38.52,38.43,38.49,24100.0,38.48,38.52,38.43,38.49,24100.0
2008-06-13 13:25:00,38.5,38.52,38.44,38.46,9600.0,38.5,38.52,38.44,38.46,9600.0
2008-06-13 13:30:00,38.46,38.47,38.42,38.45,10500.0,38.46,38.47,38.42,38.45,10500.0
2008-06-13 13:35:00,38.43,38.47,38.37,38.4,27800.0,38.43,38.47,38.37,38.4,27800.0
2008-06-13 13:40:00,38.41,38.42,38.33,38.34,20100.0,38.41,38.42,38.33,38.34,20100.0
2008-06-13 13:45:00,38.33,38.33,38.2,38.24,39300.0,38.33,38.33,38.2,38.24,39300.0
2008-06-13 13:50:00,38.24,38.27,38.24,38.26,12700.0,38.24,38.27,38.24,38.26,12700.0
2008-06-13 13:55:00,38.25,38.27,38.24,38.26,11400.0,38.25,38.27,38.24,38.26,11400.0
2008-06-13 14:00:00,38.25,38.38,38.24,38.35,45900.0,38.25,38.38,38.24,38.35,45900.0
2008-06-13 14:05:00,38.33,38.33,38.27,38.3,21000.0,38.33,38.33,38.27,38.3,21000.0
2008-06-13 14:10:00,38.31,38.35,38.25,38.28,40400.0,38.31,38.35,38.25,38.28,40400.0
2008-06-13 14:15:00,38.27,38.37,38.26,38.35,26800.0,38.27,38.37,38.26,38.35,26800.0
2008-06-13 14:20:00,38.35,38.35,38.24,38.28,33900.0,38.35,38.35,38.24,38.28,33900.0
2008-06-13 14:25:00,38.28,38.31,38.18,38.28,41700.0,38.28,38.31,38.18,38.28,41700.0
2008-06-13 14:30:00,38.28,38.34,38.25,38.33,37600.0,38.28,38.34,38.25,38.33,37600.0
2008-06-13 14:35:00,38.33,38.33,38.27,38.28,13100.0,38.33,38.33,38.27,38.28,13100.0
2008-06-13 14:40:00,38.28,38.35,38.26,38.32,67100.0,38.28,38.35,38.26,38.32,67100.0
2008-06-13 14:45:00,38.33,38.33,38.27,38.29,24800.0,38.33,38.33,38.27,38.29,24800.0
2008-06-13 14:50:00,38.28,38.29,38.24,38.25,45300.0,38.28,38.29,38.24,38.25,45300.0
2008-06-13 14:55:00,38.25,38.27,38.24,38.27,65700.0,38.25,38.27,38.24,38.27,65700.0
2008-06-13 15:00:00,38.25,38.31,38.24,38.26,58100.0,38.25,38.31,38.24,38.26,58100.0
2008-06-13 15:05:00,38.26,38.28,38.25,38.27,41000.0,38.26,38.28,38.25,38.27,41000.0
2008-06-13 15:10:00,38.27,38.27,38.22,38.22,59600.0,38.27,38.27,38.22,38.22,59600.0
2008-06-13 15:15:00,38.22,38.22,38.16,38.16,73100.0,38.22,38.22,38.16,38.16,73100.0
2008-06-13 15:20:00,38.16,38.2,38.14,38.2,70100.0,38.16,38.2,38.14,38.2,70100.0
2008-06-13 15:25:00,38.2,38.21,38.07,38.09,77700.0,38.2,38.21,38.07,38.09,77700.0
2008-06-13 15:30:00,38.09,38.13,38.03,38.06,92700.0,38.09,38.13,38.03,38.06,92700.0
2008-06-13 15:35:00,38.06,38.1,37.97,38.09,121600.0,38.06,38.1,37.97,38.09,121600.0
2008-06-13 15:40:00,38.1,38.2,38.1,38.18,87100.0,38.1,38.2,38.1,38.18,87100.0
2008-06-13 15:45:00,38.18,38.36,38.18,38.34,138700.0,38.18,38.36,38.18,38.34,138700.0
2008-06-13 15:50:00,38.33,38.45,38.33,38.44,137800.0,38.33,38.45,38.33,38.44,137800.0
2008-06-13 15:55:00,38.43,38.54,38.43,38.51,141800.0,38.43,38.54,38.43,38.51,141800.0
2008-06-16 09:30:00,38.12,38.23,38.07,38.19,49200.0,38.12,38.23,38.07,38.19,49200.0
2008-06-16 09:35:00,38.15,38.2,38.1,38.16,19300.0,38.15,38.2,38.1,38.16,19300.0
2008-06-16 09:40:00,38.17,38.33,38.17,38.31,38900.0,38.17,38.33,38.17,38.31,38900.0
2008-06-16 09:45:00,38.33,38.33,38.19,38.24,32800.0,38.33,38.33,38.19,38.24,32800.0
2008-06-16 09:50:00,38.24,38.51,38.24,38.49,28000.0,38.24,38.51,38.24,38.49,28000.0
2008-06-16 09:55:00,38.47,38.53,38.44,38.51,30600.0,38.47,38.53,38.44,38.51,30600.0
2008-06-16 10:00:00,38.49,38.57,38.47,38.55,35300.0,38.49,38.57,38.47,38.55,35300.0
2008-06-16 10:05:00,38.54,38.64,38.45,38.53,32600.0,38.54,38.64,38.45,38.53,32600.0
2008-06-16 10:10:00,38.53,38.56,38.44,38.54,28700.0,38.53,38.56,38.44,38.54,28700.0
2008-06-16 10:15:00,38.54,38.67,38.5,38.66,141500.0,38.54,38.67,38.5,38.66,141500.0
2008-06-16 10:20:00,38.66,38.67,38.5,38.5,28700.0,38.66,38.67,38.5,38.5,28700.0
2008-06-16 10:25:00,38.48,38.53,38.45,38.5,32900.0,38.48,38.53,38.45,38.5,32900.0
2008-06-16 10:30:00,38.5,38.53,38.45,38.46,28600.0,38.5,38.53,38.45,38.46,28600.0
2008-06-16 10:35:00,38.46,38.49,38.38,38.42,19900.0,38.46,38.49,38.38,38.42,19900.0
2008-06-16 10:40:00,38.41,38.52,38.41,38.5,26300.0,38.41,38.52,38.41,38.5,26300.0
2008-06-16 10:45:00,38.5,38.54,38.42,38.49,33300.0,38.5,38.54,38.42,38.49,33300.0
2008-06-16 10:50:00,38.5,38.56,38.49,38.54,26100.0,38.5,38.56,38.49,38.54,26100.0
2008-06-16 10:55:00,38.55,38.86,38.54,38.85,68300.0,38.55,38.86,38.54,38.85,68300.0
2008-06-16 11:00:00,38.85,38.87,38.74,38.75,49800.0,38.85,38.87,38.74,38.75,49800.0
2008-06-16 11:05:00,38.75,38.79,38.75,38.76,18300.0,38.75,38.79,38.75,38.76,18300.0
2008-06-16 11:10:00,38.75,38.76,38.69,38.73,24700.0,38.75,38.76,38.69,38.73,24700.0
2008-06-16 11:15:00,38.72,38.8,38.68,38.68,17700.0,38.72,38.8,38.68,38.68,17700.0
2008-06-16 11:20:00,38.66,38.68,38.63,38.65,17800.0,38.66,38.68,38.63,38.65,17800.0
2008-06-16 11:25:00,38.66,38.67,38.6,38.6,20600.0,38.66,38.67,38.6,38.6,20600.0
2008-06-16 11:30:00,38.59,38.6,38.55,38.6,15300.0,38.59,38.6,38.55,38.6,15300.0
2008-06-16 11:35:00,38.59,38.67,38.58,38.65,13800.0,38.59,38.67,38.58,38.65,13800.0
2008-06-16 11:40:00,38.65,38.66,38.59,38.6,9500.0,38.65,38.66,38.59,38.6,9500.0
2008-06-16 11:45:00,38.6,38.6,38.52,38.55,10700.0,38.6,38.6,38.52,38.55,10700.0
2008-06-16 11:50:00,38.55,38.57,38.51,38.51,12200.0,38.55,38.57,38.51,38.51,12200.0
2008-06-16 11:55:00,38.5,38.55,38.5,38.55,15700.0,38.5,38.55,38.5,38.55,15700.0
2008-06-16 12:00:00,38.56,38.56,38.48,38.51,19200.0,38.56,38.56,38.48,38.51,19200.0
2008-06-16 12:05:00,38.51,38.52,38.49,38.52,18800.0,38.51,38.52,38.49,38.52,18800.0
2008-06-16 12:10:00,38.51,38.52,38.5,38.5,10600.0,38.51,38.52,38.5,38.5,10600.0
2008-06-16 12:15:00,38.5,38.51,38.49,38.5,21700.0,38.5,38.51,38.49,38.5,21700.0
2008-06-16 12:20:00,38.5,38.57,38.5,38.55,16300.0,38.5,38.57,38.5,38.55,16300.0
2008-06-16 12:25:00,38.56,38.59,38.55,38.57,11900.0,38.56,38.59,38.55,38.57,11900.0
2008-06-16 12:30:00,38.59,38.67,38.58,38.66,15800.0,38.59,38.67,38.58,38.66,15800.0
2008-06-16 12:35:00,38.66,38.72,38.66,38.7,53100.0,38.66,38.72,38.66,38.7,53100.0
2008-06-16 12:40:00,38.69,38.75,38.69,38.71,19600.0,38.69,38.75,38.69,38.71,19600.0
2008-06-16 12:45:00,38.7,38.72,38.7,38.72,8100.0,38.7,38.72,38.7,38.72,8100.0
2008-06-16 12:50:00,38.72,38.78,38.7,38.78,57800.0,38.72,38.78,38.7,38.78,57800.0
2008-06-16 12:55:00,38.77,38.78,38.7,38.74,16400.0,38.77,38.78,38.7,38.74,16400.0
2008-06-16 13:00:00,38.73,38.76,38.73,38.76,11000.0,38.73,38.76,38.73,38.76,11000.0
2008-06-16 13:05:00,38.76,38.77,38.68,38.69,8700.0,38.76,38.77,38.68,38.69,8700.0
2008-06-16 13:10:00,38.69,38.75,38.64,38.74,26900.0,38.69,38.75,38.64,38.74,26900.0
2008-06-16 13:15:00,38.77,38.82,38.73,38.82,17900.0,38.77,38.82,38.73,38.82,17900.0
2008-06-16 13:20:00,38.81,38.86,38.77,38.79,17700.0,38.81,38.86,38.77,38.79,17700.0
2008-06-16 13:25:00,38.79,39.0,38.79,38.99,20300.0,38.79,39.0,38.79,38.99,20300.0
2008-06-16 13:30:00,38.99,39.1,38.95,39.04,36900.0,38.99,39.1,38.95,39.04,36900.0
2008-06-16 13:35:00,39.06,39.16,39.04,39.07,30700.0,39.06,39.16,39.04,39.07,30700.0
2008-06-16 13:40:00,39.08,39.22,39.08,39.18,56700.0,39.08,39.22,39.08,39.18,56700.0
2008-06-16 13:45:00,39.17,39.19,39.12,39.18,30200.0,39.17,39.19,39.12,39.18,30200.0
2008-06-16 13:50:00,39.18,39.24,39.17,39.18,27000.0,39.18,39.24,39.17,39.18,27000.0
2008-06-16 13:55:00,39.18,39.22,39.16,39.19,21400.0,39.18,39.22,39.16,39.19,21400.0
2008-06-16 14:00:00,39.19,39.2,39.14,39.15,16400.0,39.19,39.2,39.14,39.15,16400.0
2008-06-16 14:05:00,39.14,39.18,39.1,39.14,21600.0,39.14,39.18,39.1,39.14,21600.0
2008-06-16 14:10:00,39.14,39.18,39.03,39.07,26700.0,39.14,39.18,39.03,39.07,26700.0
2008-06-16 14:15:00,39.06,39.13,39.06,39.13,13300.0,39.06,39.13,39.06,39.13,13300.0
2008-06-16 14:20:00,39.11,39.15,39.11,39.14,27500.0,39.11,39.15,39.11,39.14,27500.0
2008-06-16 14:25:00,39.15,39.15,39.09,39.1,23800.0,39.15,39.15,39.09,39.1,23800.0
2008-06-16 14:30:00,39.1,39.17,39.09,39.15,35600.0,39.1,39.17,39.09,39.15,35600.0
2008-06-16 14:35:00,39.15,39.17,39.15,39.16,12600.0,39.15,39.17,39.15,39.16,12600.0
2008-06-16 14:40:00,39.15,39.23,39.15,39.23,40800.0,39.15,39.23,39.15,39.23,40800.0
2008-06-16 14:45:00,39.22,39.23,39.18,39.18,26300.0,39.22,39.23,39.18,39.18,26300.0
2008-06-16 14:50:00,39.17,39.23,39.14,39.22,28800.0,39.17,39.23,39.14,39.22,28800.0
2008-06-16 14:55:00,39.22,39.22,39.17,39.18,21400.0,39.22,39.22,39.17,39.18,21400.0
2008-06-16 15:00:00,39.17,39.24,39.17,39.24,66500.0,39.17,39.24,39.17,39.24,66500.0
2008-06-16 15:05:00,39.24,39.28,39.19,39.21,40800.0,39.24,39.28,39.19,39.21,40800.0
2008-06-16 15:10:00,39.2,39.28,39.2,39.28,49500.0,39.2,39.28,39.2,39.28,49500.0
2008-06-16 15:15:00,39.27,39.36,39.25,39.27,48900.0,39.27,39.36,39.25,39.27,48900.0
2008-06-16 15:20:00,39.26,39.27,39.19,39.22,45300.0,39.26,39.27,39.19,39.22,45300.0
2008-06-16 15:25:00,39.22,39.27,39.2,39.27,35000.0,39.22,39.27,39.2,39.27,35000.0
2008-06-16 15:30:00,39.26,39.31,39.25,39.28,41700.0,39.26,39.31,39.25,39.28,41700.0
2008-06-16 15:35:00,39.29,39.35,39.24,39.28,57100.0,39.29,39.35,39.24,39.28,57100.0
2008-06-16 15:40:00,39.29,39.34,39.26,39.3,43500.0,39.29,39.34,39.26,39.3,43500.0
2008-06-16 15:45:00,39.3,39.33,39.24,39.27,55000.0,39.3,39.33,39.24,39.27,55000.0
2008-06-16 15:50:00,39.27,39.35,39.27,39.32,78900.0,39.27,39.35,39.27,39.32,78900.0
2008-06-16 15:55:00,39.33,39.34,39.22,39.27,97900.0,39.33,39.34,39.22,39.27,97900.0
2008-06-17 09:30:00,39.11,39.35,38.8,38.85,33800.0,39.11,39.35,38.8,38.85,33800.0
2008-06-17 09:35:00,38.85,39.08,38.8,39.02,43300.0,38.85,39.08,38.8,39.02,43300.0
2008-06-17 09:40:00,39.03,39.15,38.99,39.12,52400.0,39.03,39.15,38.99,39.12,52400.0
2008-06-17 09:45:00,39.14,39.22,39.11,39.14,26100.0,39.14,39.22,39.11,39.14,26100.0
2008-06-17 09:50:00,39.13,39.26,39.13,39.26,20400.0,39.13,39.26,39.13,39.26,20400.0
2008-06-17 09:55:00,39.24,39.31,39.2,39.27,23000.0,39.24,39.31,39.2,39.27,23000.0
2008-06-17 10:00:00,39.27,39.41,39.27,39.41,26900.0,39.27,39.41,39.27,39.41,26900.0
2008-06-17 10:05:00,39.4,39.4,39.31,39.36,31600.0,39.4,39.4,39.31,39.36,31600.0
2008-06-17 10:10:00,39.36,39.54,39.34,39.53,63500.0,39.36,39.54,39.34,39.53,63500.0
2008-06-17 10:15:00,39.55,39.61,39.5,39.6,11600.0,39.55,39.61,39.5,39.6,11600.0
2008-06-17 10:20:00,39.61,39.61,39.43,39.51,44300.0,39.61,39.61,39.43,39.51,44300.0
2008-06-17 10:25:00,39.5,39.55,39.46,39.51,21000.0,39.5,39.55,39.46,39.51,21000.0
2008-06-17 10:30:00,39.53,39.69,39.5,39.69,23200.0,39.53,39.69,39.5,39.69,23200.0
2008-06-17 10:35:00,39.68,39.75,39.65,39.74,25600.0,39.68,39.75,39.65,39.74,25600.0
2008-06-17 10:40:00,39.74,39.78,39.61,39.62,31000.0,39.74,39.78,39.61,39.62,31000.0
2008-06-17 10:45:00,39.62,39.73,39.62,39.73,36900.0,39.62,39.73,39.62,39.73,36900.0
2008-06-17 10:50:00,39.72,39.78,39.7,39.73,26200.0,39.72,39.78,39.7,39.73,26200.0
2008-06-17 10:55:00,39.73,39.89,39.73,39.82,24700.0,39.73,39.89,39.73,39.82,24700.0
2008-06-17 11:00:00,39.82,39.86,39.78,39.84,11600.0,39.82,39.86,39.78,39.84,11600.0
2008-06-17 11:05:00,39.84,39.84,39.7,39.71,31000.0,39.84,39.84,39.7,39.71,31000.0
2008-06-17 11:10:00,39.71,39.78,39.65,39.77,15100.0,39.71,39.78,39.65,39.77,15100.0
2008-06-17 11:15:00,39.77,39.77,39.56,39.6,35500.0,39.77,39.77,39.56,39.6,35500.0
2008-06-17 11:20:00,39.61,39.74,39.57,39.73,24000.0,39.61,39.74,39.57,39.73,24000.0
2008-06-17 11:25:00,39.75,39.75,39.6,39.63,33900.0,39.75,39.75,39.6,39.63,33900.0
2008-06-17 11:30:00,39.66,39.67,39.57,39.6,52400.0,39.66,39.67,39.57,39.6,52400.0
2008-06-17 11:35:00,39.6,39.63,39.49,39.51,43300.0,39.6,39.63,39.49,39.51,43300.0
2008-06-17 11:40:00,39.52,39.59,39.48,39.5,17500.0,39.52,39.59,39.48,39.5,17500.0
2008-06-17 11:45:00,39.49,39.52,39.47,39.51,26500.0,39.49,39.52,39.47,39.51,26500.0
2008-06-17 11:50:00,39.52,39.58,39.5,39.57,14100.0,39.52,39.58,39.5,39.57,14100.0
2008-06-17 11:55:00,39.57,39.58,39.5,39.53,11100.0,39.57,39.58,39.5,39.53,11100.0
2008-06-17 12:00:00,39.52,39.53,39.49,39.53,16100.0,39.52,39.53,39.49,39.53,16100.0
2008-06-17 12:05:00,39.53,39.54,39.5,39.52,11500.0,39.53,39.54,39.5,39.52,11500.0
2008-06-17 12:10:00,39.52,39.55,39.51,39.54,6600.0,39.52,39.55,39.51,39.54,6600.0
2008-06-17 12:15:00,39.54,39.54,39.49,39.51,22200.0,39.54,39.54,39.49,39.51,22200.0
2008-06-17 12:20:00,39.52,39.52,39.43,39.49,17200.0,39.52,39.52,39.43,39.49,17200.0
2008-06-17 12:25:00,39.49,39.52,39.43,39.43,15400.0,39.49,39.52,39.43,39.43,15400.0
2008-06-17 12:30:00,39.43,39.47,39.3,39.3,25800.0,39.43,39.47,39.3,39.3,25800.0
2008-06-17 12:35:00,39.31,39.36,39.25,39.35,34800.0,39.31,39.36,39.25,39.35,34800.0
2008-06-17 12:40:00,39.36,39.39,39.3,39.33,13500.0,39.36,39.39,39.3,39.33,13500.0
2008-06-17 12:45:00,39.32,39.35,39.32,39.35,6400.0,39.32,39.35,39.32,39.35,6400.0
2008-06-17 12:50:00,39.34,39.36,39.28,39.36,12700.0,39.34,39.36,39.28,39.36,12700.0
2008-06-17 12:55:00,39.36,39.36,39.34,39.36,7100.0,39.36,39.36,39.34,39.36,7100.0
2008-06-17 13:00:00,39.36,39.41,39.31,39.33,17300.0,39.36,39.41,39.31,39.33,17300.0
2008-06-17 13:05:00,39.33,39.55,39.32,39.55,21200.0,39.33,39.55,39.32,39.55,21200.0
2008-06-17 13:10:00,39.54,39.54,39.5,39.51,11600.0,39.54,39.54,39.5,39.51,11600.0
2008-06-17 13:15:00,39.51,39.51,39.46,39.48,8200.0,39.51,39.51,39.46,39.48,8200.0
2008-06-17 13:20:00,39.48,39.52,39.47,39.52,12200.0,39.48,39.52,39.47,39.52,12200.0
2008-06-17 13:25:00,39.5,39.53,39.47,39.5,7600.0,39.5,39.53,39.47,39.5,7600.0
2008-06-17 13:30:00,39.52,39.52,39.47,39.48,10600.0,39.52,39.52,39.47,39.48,10600.0
2008-06-17 13:35:00,39.49,39.53,39.48,39.49,14500.0,39.49,39.53,39.48,39.49,14500.0
2008-06-17 13:40:00,39.5,39.55,39.47,39.48,14600.0,39.5,39.55,39.47,39.48,14600.0
2008-06-17 13:45:00,39.49,39.51,39.47,39.49,5600.0,39.49,39.51,39.47,39.49,5600.0
2008-06-17 13:50:00,39.49,39.51,39.47,39.49,12800.0,39.49,39.51,39.47,39.49,12800.0
2008-06-17 13:55:00,39.48,39.52,39.47,39.51,8000.0,39.48,39.52,39.47,39.51,8000.0
2008-06-17 14:00:00,39.51,39.55,39.5,39.53,15700.0,39.51,39.55,39.5,39.53,15700.0
2008-06-17 14:05:00,39.52,39.53,39.48,39.51,27200.0,39.52,39.53,39.48,39.51,27200.0
2008-06-17 14:10:00,39.51,39.54,39.51,39.53,8500.0,39.51,39.54,39.51,39.53,8500.0
2008-06-17 14:15:00,39.52,39.58,39.52,39.53,10900.0,39.52,39.58,39.52,39.53,10900.0
2008-06-17 14:20:00,39.52,39.59,39.51,39.53,14600.0,39.52,39.59,39.51,39.53,14600.0
2008-06-17 14:25:00,39.53,39.54,39.48,39.49,10100.0,39.53,39.54,39.48,39.49,10100.0
2008-06-17 14:30:00,39.49,39.54,39.48,39.52,11500.0,39.49,39.54,39.48,39.52,11500.0
2008-06-17 14:35:00,39.5,39.52,39.46,39.48,21200.0,39.5,39.52,39.46,39.48,21200.0
2008-06-17 14:40:00,39.49,39.63,39.48,39.62,25600.0,39.49,39.63,39.48,39.62,25600.0
2008-06-17 14:45:00,39.62,39.62,39.59,39.6,24900.0,39.62,39.62,39.59,39.6,24900.0
2008-06-17 14:50:00,39.6,39.65,39.57,39.62,14800.0,39.6,39.65,39.57,39.62,14800.0
2008-06-17 14:55:00,39.61,39.72,39.61,39.64,32300.0,39.61,39.72,39.61,39.64,32300.0
2008-06-17 15:00:00,39.64,39.65,39.57,39.62,31300.0,39.64,39.65,39.57,39.62,31300.0
2008-06-17 15:05:00,39.62,39.65,39.59,39.6,19600.0,39.62,39.65,39.59,39.6,19600.0
2008-06-17 15:10:00,39.6,39.63,39.59,39.6,10300.0,39.6,39.63,39.59,39.6,10300.0
2008-06-17 15:15:00,39.6,39.6,39.41,39.41,40600.0,39.6,39.6,39.41,39.41,40600.0
2008-06-17 15:20:00,39.42,39.46,39.36,39.37,35200.0,39.42,39.46,39.36,39.37,35200.0
2008-06-17 15:25:00,39.38,39.4,39.36,39.39,12400.0,39.38,39.4,39.36,39.39,12400.0
2008-06-17 15:30:00,39.38,39.47,39.36,39.43,54500.0,39.38,39.47,39.36,39.43,54500.0
2008-06-17 15:35:00,39.43,39.44,39.34,39.39,31700.0,39.43,39.44,39.34,39.39,31700.0
2008-06-17 15:40:00,39.39,39.43,39.36,39.36,37200.0,39.39,39.43,39.36,39.36,37200.0
2008-06-17 15:45:00,39.36,39.45,39.35,39.43,42700.0,39.36,39.45,39.35,39.43,42700.0
2008-06-17 15:50:00,39.44,39.47,39.43,39.46,52500.0,39.44,39.47,39.43,39.46,52500.0
2008-06-17 15:55:00,39.46,39.53,39.46,39.5,167600.0,39.46,39.53,39.46,39.5,167600.0
2008-06-18 09:30:00,39.47,39.47,39.04,39.07,25500.0,39.47,39.47,39.04,39.07,25500.0
2008-06-18 09:35:00,39.09,39.1,38.95,39.02,42300.0,39.09,39.1,38.95,39.02,42300.0
2008-06-18 09:40:00,39.02,39.11,38.97,39.03,30700.0,39.02,39.11,38.97,39.03,30700.0
2008-06-18 09:45:00,39.02,39.04,38.95,38.95,54000.0,39.02,39.04,38.95,38.95,54000.0
2008-06-18 09:50:00,38.96,39.02,38.92,38.96,59400.0,38.96,39.02,38.92,38.96,59400.0
2008-06-18 09:55:00,38.95,39.0,38.9,38.97,47500.0,38.95,39.0,38.9,38.97,47500.0
2008-06-18 10:00:00,38.96,38.96,38.85,38.9,69800.0,38.96,38.96,38.85,38.9,69800.0
2008-06-18 10:05:00,38.91,39.02,38.9,38.98,66200.0,38.91,39.02,38.9,38.98,66200.0
2008-06-18 10:10:00,38.99,39.01,38.96,39.01,58700.0,38.99,39.01,38.96,39.01,58700.0
2008-06-18 10:15:00,39.01,39.04,38.98,38.98,48600.0,39.01,39.04,38.98,38.98,48600.0
2008-06-18 10:20:00,38.99,39.03,38.95,39.02,116100.0,38.99,39.03,38.95,39.02,116100.0
2008-06-18 10:25:00,39.01,39.03,38.97,39.03,95700.0,39.01,39.03,38.97,39.03,95700.0
2008-06-18 10:30:00,39.02,39.06,39.0,39.01,43600.0,39.02,39.06,39.0,39.01,43600.0
2008-06-18 10:35:00,39.0,39.11,39.0,39.06,36700.0,39.0,39.11,39.0,39.06,36700.0
2008-06-18 10:40:00,39.06,39.09,38.95,38.96,35800.0,39.06,39.09,38.95,38.96,35800.0
2008-06-18 10:45:00,38.96,39.01,38.95,39.0,28200.0,38.96,39.01,38.95,39.0,28200.0
2008-06-18 10:50:00,38.98,39.03,38.96,39.01,56100.0,38.98,39.03,38.96,39.01,56100.0
2008-06-18 10:55:00,39.0,39.05,38.97,39.03,24300.0,39.0,39.05,38.97,39.03,24300.0
2008-06-18 11:00:00,39.04,39.05,38.96,38.98,35100.0,39.04,39.05,38.96,38.98,35100.0
2008-06-18 11:05:00,38.97,39.06,38.96,39.01,19800.0,38.97,39.06,38.96,39.01,19800.0
2008-06-18 11:10:00,39.0,39.01,38.72,38.94,273100.0,39.0,39.01,38.72,38.94,273100.0
2008-06-18 11:15:00,38.94,38.94,38.82,38.87,107300.0,38.94,38.94,38.82,38.87,107300.0
2008-06-18 11:20:00,38.87,39.01,38.86,39.01,25300.0,38.87,39.01,38.86,39.01,25300.0
2008-06-18 11:25:00,39.01,39.01,38.94,38.97,17000.0,39.01,39.01,38.94,38.97,17000.0
2008-06-18 11:30:00,38.97,39.1,38.97,39.1,10300.0,38.97,39.1,38.97,39.1,10300.0
2008-06-18 11:35:00,39.1,39.11,39.01,39.02,16000.0,39.1,39.11,39.01,39.02,16000.0
2008-06-18 11:40:00,39.02,39.08,39.0,39.0,11000.0,39.02,39.08,39.0,39.0,11000.0
2008-06-18 11:45:00,39.01,39.1,39.0,39.05,13600.0,39.01,39.1,39.0,39.05,13600.0
2008-06-18 11:50:00,39.04,39.26,39.04,39.23,31800.0,39.04,39.26,39.04,39.23,31800.0
2008-06-18 11:55:00,39.25,39.35,39.15,39.19,26900.0,39.25,39.35,39.15,39.19,26900.0
2008-06-18 12:00:00,39.19,39.2,39.12,39.14,8300.0,39.19,39.2,39.12,39.14,8300.0
2008-06-18 12:05:00,39.13,39.13,39.02,39.04,10800.0,39.13,39.13,39.02,39.04,10800.0
2008-06-18 12:10:00,39.03,39.03,38.96,39.0,11600.0,39.03,39.03,38.96,39.0,11600.0
2008-06-18 12:15:00,39.0,39.02,38.91,38.94,20600.0,39.0,39.02,38.91,38.94,20600.0
2008-06-18 12:20:00,38.95,38.96,38.92,38.95,20700.0,38.95,38.96,38.92,38.95,20700.0
2008-06-18 12:25:00,38.95,38.99,38.94,38.99,39800.0,38.95,38.99,38.94,38.99,39800.0
2008-06-18 12:30:00,38.98,39.08,38.98,39.06,14800.0,38.98,39.08,38.98,39.06,14800.0
2008-06-18 12:35:00,39.06,39.06,38.97,38.99,18100.0,39.06,39.06,38.97,38.99,18100.0
2008-06-18 12:40:00,38.98,39.0,38.88,38.95,42400.0,38.98,39.0,38.88,38.95,42400.0
2008-06-18 12:45:00,38.95,38.96,38.87,38.95,44500.0,38.95,38.96,38.87,38.95,44500.0
2008-06-18 12:50:00,38.95,38.95,38.92,38.93,10500.0,38.95,38.95,38.92,38.93,10500.0
2008-06-18 12:55:00,38.94,39.0,38.9,38.97,24000.0,38.94,39.0,38.9,38.97,24000.0
2008-06-18 13:00:00,38.98,39.03,38.9,38.99,69600.0,38.98,39.03,38.9,38.99,69600.0
2008-06-18 13:05:00,39.0,39.07,38.93,38.93,21200.0,39.0,39.07,38.93,38.93,21200.0
2008-06-18 13:10:00,38.93,38.95,38.91,38.91,264500.0,38.93,38.95,38.91,38.91,264500.0
2008-06-18 13:15:00,38.9,38.95,38.86,38.92,91200.0,38.9,38.95,38.86,38.92,91200.0
2008-06-18 13:20:00,38.93,38.95,38.89,38.9,19100.0,38.93,38.95,38.89,38.9,19100.0
2008-06-18 13:25:00,38.9,38.9,38.83,38.83,24800.0,38.9,38.9,38.83,38.83,24800.0
2008-06-18 13:30:00,38.84,38.84,38.45,38.79,32000.0,38.84,38.84,38.45,38.79,32000.0
2008-06-18 13:35:00,38.8,38.8,38.7,38.7,77600.0,38.8,38.8,38.7,38.7,77600.0
2008-06-18 13:40:00,38.7,38.75,38.66,38.74,141100.0,38.7,38.75,38.66,38.74,141100.0
2008-06-18 13:45:00,38.73,38.74,38.7,38.74,30200.0,38.73,38.74,38.7,38.74,30200.0
2008-06-18 13:50:00,38.74,38.77,38.71,38.72,17300.0,38.74,38.77,38.71,38.72,17300.0
2008-06-18 13:55:00,38.73,38.82,38.73,38.76,93000.0,38.73,38.82,38.73,38.76,93000.0
2008-06-18 14:00:00,38.77,38.83,38.74,38.77,28100.0,38.77,38.83,38.74,38.77,28100.0
2008-06-18 14:05:00,38.77,38.86,38.75,38.84,38100.0,38.77,38.86,38.75,38.84,38100.0
2008-06-18 14:10:00,38.84,38.84,38.69,38.72,19800.0,38.84,38.84,38.69,38.72,19800.0
2008-06-18 14:15:00,38.72,38.85,38.72,38.72,36100.0,38.72,38.85,38.72,38.72,36100.0
2008-06-18 14:20:00,38.71,38.76,38.7,38.71,114100.0,38.71,38.76,38.7,38.71,114100.0
2008-06-18 14:25:00,38.7,38.76,38.69,38.75,47500.0,38.7,38.76,38.69,38.75,47500.0
2008-06-18 14:30:00,38.74,38.8,38.71,38.8,18300.0,38.74,38.8,38.71,38.8,18300.0
2008-06-18 14:35:00,38.79,38.84,38.78,38.81,20100.0,38.79,38.84,38.78,38.81,20100.0
2008-06-18 14:40:00,38.8,38.86,38.8,38.81,12600.0,38.8,38.86,38.8,38.81,12600.0
2008-06-18 14:45:00,38.81,38.81,38.77,38.78,13600.0,38.81,38.81,38.77,38.78,13600.0
2008-06-18 14:50:00,38.78,38.91,38.78,38.89,17200.0,38.78,38.91,38.78,38.89,17200.0
2008-06-18 14:55:00,38.89,38.89,38.78,38.8,45700.0,38.89,38.89,38.78,38.8,45700.0
2008-06-18 15:00:00,38.81,38.81,38.73,38.74,47800.0,38.81,38.81,38.73,38.74,47800.0
2008-06-18 15:05:00,38.73,38.93,38.73,38.93,52000.0,38.73,38.93,38.73,38.93,52000.0
2008-06-18 15:10:00,38.92,38.94,38.82,38.82,33700.0,38.92,38.94,38.82,38.82,33700.0
2008-06-18 15:15:00,38.83,38.89,38.81,38.88,26600.0,38.83,38.89,38.81,38.88,26600.0
2008-06-18 15:20:00,38.88,38.95,38.83,38.9,47500.0,38.88,38.95,38.83,38.9,47500.0
2008-06-18 15:25:00,38.9,38.91,38.79,38.81,37100.0,38.9,38.91,38.79,38.81,37100.0
2008-06-18 15:30:00,38.8,38.83,38.71,38.75,62500.0,38.8,38.83,38.71,38.75,62500.0
2008-06-18 15:35:00,38.74,38.78,38.68,38.72,85600.0,38.74,38.78,38.68,38.72,85600.0
2008-06-18 15:40:00,38.71,38.72,38.56,38.65,66900.0,38.71,38.72,38.56,38.65,66900.0
2008-06-18 15:45:00,38.65,38.71,38.56,38.63,100100.0,38.65,38.71,38.56,38.63,100100.0
2008-06-18 15:50:00,38.63,38.79,38.63,38.75,97400.0,38.63,38.79,38.63,38.75,97400.0
2008-06-18 15:55:00,38.72,38.72,38.63,38.63,111900.0,38.72,38.72,38.63,38.63,111900.0
2008-06-19 09:30:00,38.85,38.88,38.52,38.57,17800.0,38.85,38.88,38.52,38.57,17800.0
2008-06-19 09:35:00,38.57,38.6,38.52,38.6,21000.0,38.57,38.6,38.52,38.6,21000.0
2008-06-19 09:40:00,38.63,38.7,38.52,38.52,34300.0,38.63,38.7,38.52,38.52,34300.0
2008-06-19 09:45:00,38.52,38.65,38.51,38.64,21300.0,38.52,38.65,38.51,38.64,21300.0
2008-06-19 09:50:00,38.66,38.7,38.5,38.7,23600.0,38.66,38.7,38.5,38.7,23600.0
2008-06-19 09:55:00,38.7,38.74,38.5,38.56,30200.0,38.7,38.74,38.5,38.56,30200.0
2008-06-19 10:00:00,38.54,38.54,38.3,38.41,40800.0,38.54,38.54,38.3,38.41,40800.0
2008-06-19 10:05:00,38.4,38.4,38.12,38.13,68000.0,38.4,38.4,38.12,38.13,68000.0
2008-06-19 10:10:00,38.13,38.3,38.03,38.08,55500.0,38.13,38.3,38.03,38.08,55500.0
2008-06-19 10:15:00,38.08,38.09,37.86,37.96,51500.0,38.08,38.09,37.86,37.96,51500.0
2008-06-19 10:20:00,37.99,38.13,37.98,38.13,63800.0,37.99,38.13,37.98,38.13,63800.0
2008-06-19 10:25:00,38.14,38.27,38.06,38.17,37400.0,38.14,38.27,38.06,38.17,37400.0
2008-06-19 10:30:00,38.18,38.3,38.14,38.25,35300.0,38.18,38.3,38.14,38.25,35300.0
2008-06-19 10:35:00,38.25,38.35,38.24,38.33,20200.0,38.25,38.35,38.24,38.33,20200.0
2008-06-19 10:40:00,38.35,38.35,38.22,38.25,13400.0,38.35,38.35,38.22,38.25,13400.0
2008-06-19 10:45:00,38.26,38.31,38.23,38.25,17400.0,38.26,38.31,38.23,38.25,17400.0
2008-06-19 10:50:00,38.25,38.39,38.25,38.27,40500.0,38.25,38.39,38.25,38.27,40500.0
2008-06-19 10:55:00,38.25,38.3,38.24,38.27,41700.0,38.25,38.3,38.24,38.27,41700.0
2008-06-19 11:00:00,38.27,38.34,38.27,38.34,32300.0,38.27,38.34,38.27,38.34,32300.0
2008-06-19 11:05:00,38.35,38.35,38.17,38.2,26400.0,38.35,38.35,38.17,38.2,26400.0
2008-06-19 11:10:00,38.19,38.22,37.99,38.02,50200.0,38.19,38.22,37.99,38.02,50200.0
2008-06-19 11:15:00,38.04,38.18,38.02,38.17,22200.0,38.04,38.18,38.02,38.17,22200.0
2008-06-19 11:20:00,38.18,38.25,38.12,38.15,16700.0,38.18,38.25,38.12,38.15,16700.0
2008-06-19 11:25:00,38.14,38.17,38.03,38.15,20900.0,38.14,38.17,38.03,38.15,20900.0
2008-06-19 11:30:00,38.14,38.25,38.11,38.25,19000.0,38.14,38.25,38.11,38.25,19000.0
2008-06-19 11:35:00,38.24,38.3,38.21,38.21,12900.0,38.24,38.3,38.21,38.21,12900.0
2008-06-19 11:40:00,38.19,38.3,38.18,38.23,12300.0,38.19,38.3,38.18,38.23,12300.0
2008-06-19 11:45:00,38.25,38.27,38.2,38.25,7100.0,38.25,38.27,38.2,38.25,7100.0
2008-06-19 11:50:00,38.26,38.28,38.19,38.28,18900.0,38.26,38.28,38.19,38.28,18900.0
2008-06-19 11:55:00,38.28,38.39,38.24,38.27,72700.0,38.28,38.39,38.24,38.27,72700.0
2008-06-19 12:00:00,38.27,38.35,38.26,38.34,15100.0,38.27,38.35,38.26,38.34,15100.0
2008-06-19 12:05:00,38.35,38.53,38.34,38.48,32400.0,38.35,38.53,38.34,38.48,32400.0
2008-06-19 12:10:00,38.5,38.63,38.5,38.54,47300.0,38.5,38.63,38.5,38.54,47300.0
2008-06-19 12:15:00,38.58,38.6,38.52,38.54,47200.0,38.58,38.6,38.52,38.54,47200.0
2008-06-19 12:20:00,38.54,38.58,38.5,38.56,30300.0,38.54,38.58,38.5,38.56,30300.0
2008-06-19 12:25:00,38.55,38.59,38.43,38.46,24400.0,38.55,38.59,38.43,38.46,24400.0
2008-06-19 12:30:00,38.46,38.58,38.46,38.54,17800.0,38.46,38.58,38.46,38.54,17800.0
2008-06-19 12:35:00,38.54,38.55,38.49,38.54,8000.0,38.54,38.55,38.49,38.54,8000.0
2008-06-19 12:40:00,38.55,38.56,38.53,38.56,11100.0,38.55,38.56,38.53,38.56,11100.0
2008-06-19 12:45:00,38.56,38.57,38.48,38.52,13100.0,38.56,38.57,38.48,38.52,13100.0
2008-06-19 12:50:00,38.52,38.65,38.51,38.65,14500.0,38.52,38.65,38.51,38.65,14500.0
2008-06-19 12:55:00,38.65,38.66,38.54,38.62,17800.0,38.65,38.66,38.54,38.62,17800.0
2008-06-19 13:00:00,38.63,38.65,38.61,38.63,23200.0,38.63,38.65,38.61,38.63,23200.0
2008-06-19 13:05:00,38.63,38.73,38.63,38.72,23900.0,38.63,38.73,38.63,38.72,23900.0
2008-06-19 13:10:00,38.73,38.8,38.69,38.74,15700.0,38.73,38.8,38.69,38.74,15700.0
2008-06-19 13:15:00,38.74,38.77,38.7,38.72,23400.0,38.74,38.77,38.7,38.72,23400.0
2008-06-19 13:20:00,38.73,38.73,38.62,38.62,9800.0,38.73,38.73,38.62,38.62,9800.0
2008-06-19 13:25:00,38.64,38.71,38.61,38.68,18800.0,38.64,38.71,38.61,38.68,18800.0
2008-06-19 13:30:00,38.68,38.73,38.65,38.67,24100.0,38.68,38.73,38.65,38.67,24100.0
2008-06-19 13:35:00,38.67,38.74,38.56,38.56,26000.0,38.67,38.74,38.56,38.56,26000.0
2008-06-19 13:40:00,38.55,38.57,38.47,38.47,14600.0,38.55,38.57,38.47,38.47,14600.0
2008-06-19 13:45:00,38.49,38.51,38.42,38.51,22700.0,38.49,38.51,38.42,38.51,22700.0
2008-06-19 13:50:00,38.5,38.5,38.41,38.47,23800.0,38.5,38.5,38.41,38.47,23800.0
2008-06-19 13:55:00,38.48,38.5,38.43,38.5,10600.0,38.48,38.5,38.43,38.5,10600.0
2008-06-19 14:00:00,38.49,38.5,38.29,38.43,54400.0,38.49,38.5,38.29,38.43,54400.0
2008-06-19 14:05:00,38.42,38.42,38.38,38.39,11800.0,38.42,38.42,38.38,38.39,11800.0
2008-06-19 14:10:00,38.39,38.46,38.38,38.46,15500.0,38.39,38.46,38.38,38.46,15500.0
2008-06-19 14:15:00,38.45,38.45,38.37,38.39,15400.0,38.45,38.45,38.37,38.39,15400.0
2008-06-19 14:20:00,38.37,38.41,38.3,38.4,23600.0,38.37,38.41,38.3,38.4,23600.0
2008-06-19 14:25:00,38.4,38.52,38.4,38.48,31700.0,38.4,38.52,38.4,38.48,31700.0
2008-06-19 14:30:00,38.49,38.78,38.47,38.67,91500.0,38.49,38.78,38.47,38.67,91500.0
2008-06-19 14:35:00,38.68,38.74,38.62,38.74,22300.0,38.68,38.74,38.62,38.74,22300.0
2008-06-19 14:40:00,38.72,38.82,38.67,38.77,36000.0,38.72,38.82,38.67,38.77,36000.0
2008-06-19 14:45:00,38.78,38.82,38.64,38.67,22400.0,38.78,38.82,38.64,38.67,22400.0
2008-06-19 14:50:00,38.65,38.74,38.63,38.69,13700.0,38.65,38.74,38.63,38.69,13700.0
2008-06-19 14:55:00,38.7,38.76,38.6,38.71,20200.0,38.7,38.76,38.6,38.71,20200.0
2008-06-19 15:00:00,38.74,38.85,38.71,38.77,47300.0,38.74,38.85,38.71,38.77,47300.0
2008-06-19 15:05:00,38.75,38.83,38.72,38.75,38600.0,38.75,38.83,38.72,38.75,38600.0
2008-06-19 15:10:00,38.73,38.77,38.69,38.77,28400.0,38.73,38.77,38.69,38.77,28400.0
2008-06-19 15:15:00,38.77,38.85,38.77,38.81,32200.0,38.77,38.85,38.77,38.81,32200.0
2008-06-19 15:20:00,38.81,38.82,38.66,38.7,27400.0,38.81,38.82,38.66,38.7,27400.0
2008-06-19 15:25:00,38.7,38.72,38.61,38.64,26500.0,38.7,38.72,38.61,38.64,26500.0
2008-06-19 15:30:00,38.63,38.65,38.57,38.59,40700.0,38.63,38.65,38.57,38.59,40700.0
2008-06-19 15:35:00,38.58,38.63,38.54,38.6,26000.0,38.58,38.63,38.54,38.6,26000.0
2008-06-19 15:40:00,38.6,38.64,38.57,38.6,22200.0,38.6,38.64,38.57,38.6,22200.0
2008-06-19 15:45:00,38.6,38.65,38.58,38.61,39700.0,38.6,38.65,38.58,38.61,39700.0
2008-06-19 15:50:00,38.61,38.71,38.61,38.71,59100.0,38.61,38.71,38.61,38.71,59100.0
2008-06-19 15:55:00,38.7,38.83,38.69,38.77,285900.0,38.7,38.83,38.69,38.77,285900.0
2008-06-20 09:30:00,38.44,38.48,38.03,38.1,592000.0,38.44,38.48,38.03,38.1,592000.0
2008-06-20 09:35:00,38.1,38.12,37.99,37.99,16400.0,38.1,38.12,37.99,37.99,16400.0
2008-06-20 09:40:00,37.96,38.13,37.75,37.75,44900.0,37.96,38.13,37.75,37.75,44900.0
2008-06-20 09:45:00,37.78,37.8,37.68,37.72,143300.0,37.78,37.8,37.68,37.72,143300.0
2008-06-20 09:50:00,37.74,37.74,37.58,37.64,41600.0,37.74,37.74,37.58,37.64,41600.0
2008-06-20 09:55:00,37.64,37.65,37.43,37.49,67100.0,37.64,37.65,37.43,37.49,67100.0
2008-06-20 10:00:00,37.49,37.5,37.25,37.25,53400.0,37.49,37.5,37.25,37.25,53400.0
2008-06-20 10:05:00,37.25,37.32,37.15,37.27,45600.0,37.25,37.32,37.15,37.27,45600.0
2008-06-20 10:10:00,37.27,37.37,37.26,37.3,50300.0,37.27,37.37,37.26,37.3,50300.0
2008-06-20 10:15:00,37.29,37.37,37.23,37.37,38500.0,37.29,37.37,37.23,37.37,38500.0
2008-06-20 10:20:00,37.37,37.37,37.16,37.29,61300.0,37.37,37.37,37.16,37.29,61300.0
2008-06-20 10:25:00,37.29,37.38,37.21,37.36,56300.0,37.29,37.38,37.21,37.36,56300.0
2008-06-20 10:30:00,37.36,37.38,37.22,37.23,51000.0,37.36,37.38,37.22,37.23,51000.0
2008-06-20 10:35:00,37.25,37.25,37.0,37.05,59500.0,37.25,37.25,37.0,37.05,59500.0
2008-06-20 10:40:00,37.05,37.15,36.95,36.96,71600.0,37.05,37.15,36.95,36.96,71600.0
2008-06-20 10:45:00,36.96,37.0,36.92,37.0,70200.0,36.96,37.0,36.92,37.0,70200.0
2008-06-20 10:50:00,37.01,37.13,36.97,37.05,62500.0,37.01,37.13,36.97,37.05,62500.0
2008-06-20 10:55:00,37.03,37.08,36.98,36.99,28000.0,37.03,37.08,36.98,36.99,28000.0
2008-06-20 11:00:00,37.0,37.03,36.98,36.98,75500.0,37.0,37.03,36.98,36.98,75500.0
2008-06-20 11:05:00,36.99,37.14,36.88,37.14,48900.0,36.99,37.14,36.88,37.14,48900.0
2008-06-20 11:10:00,37.13,37.17,37.12,37.13,55100.0,37.13,37.17,37.12,37.13,55100.0
2008-06-20 11:15:00,37.14,37.19,37.03,37.06,41000.0,37.14,37.19,37.03,37.06,41000.0
2008-06-20 11:20:00,37.06,37.15,37.04,37.1,43100.0,37.06,37.15,37.04,37.1,43100.0
2008-06-20 11:25:00,37.1,37.11,37.0,37.0,37000.0,37.1,37.11,37.0,37.0,37000.0
2008-06-20 11:30:00,37.0,37.05,37.0,37.04,16400.0,37.0,37.05,37.0,37.04,16400.0
2008-06-20 11:35:00,37.04,37.05,37.03,37.05,25400.0,37.04,37.05,37.03,37.05,25400.0
2008-06-20 11:40:00,37.05,37.12,37.04,37.04,56300.0,37.05,37.12,37.04,37.04,56300.0
2008-06-20 11:45:00,37.03,37.03,36.97,36.97,32600.0,37.03,37.03,36.97,36.97,32600.0
2008-06-20 11:50:00,36.97,37.04,36.95,37.03,25400.0,36.97,37.04,36.95,37.03,25400.0
2008-06-20 11:55:00,37.03,37.06,37.01,37.04,18700.0,37.03,37.06,37.01,37.04,18700.0
2008-06-20 12:00:00,37.03,37.05,36.99,37.01,17400.0,37.03,37.05,36.99,37.01,17400.0
2008-06-20 12:05:00,37.0,37.0,36.83,36.86,27300.0,37.0,37.0,36.83,36.86,27300.0
2008-06-20 12:10:00,36.86,36.9,36.8,36.9,24300.0,36.86,36.9,36.8,36.9,24300.0
2008-06-20 12:15:00,36.9,36.93,36.89,36.93,10900.0,36.9,36.93,36.89,36.93,10900.0
2008-06-20 12:20:00,36.92,36.93,36.79,36.87,56300.0,36.92,36.93,36.79,36.87,56300.0
2008-06-20 12:25:00,36.89,36.96,36.86,36.95,24300.0,36.89,36.96,36.86,36.95,24300.0
2008-06-20 12:30:00,36.95,36.96,36.88,36.96,30300.0,36.95,36.96,36.88,36.96,30300.0
2008-06-20 12:35:00,36.96,37.03,36.95,36.99,36400.0,36.96,37.03,36.95,36.99,36400.0
2008-06-20 12:40:00,37.0,37.1,36.99,37.1,40000.0,37.0,37.1,36.99,37.1,40000.0
2008-06-20 12:45:00,37.09,37.1,37.04,37.04,23000.0,37.09,37.1,37.04,37.04,23000.0
2008-06-20 12:50:00,37.04,37.1,37.04,37.09,20800.0,37.04,37.1,37.04,37.09,20800.0
2008-06-20 12:55:00,37.09,37.1,37.05,37.06,12100.0,37.09,37.1,37.05,37.06,12100.0
2008-06-20 13:00:00,37.06,37.08,37.01,37.02,23800.0,37.06,37.08,37.01,37.02,23800.0
2008-06-20 13:05:00,37.03,37.06,37.02,37.04,18800.0,37.03,37.06,37.02,37.04,18800.0
2008-06-20 13:10:00,37.04,37.11,37.01,37.06,39300.0,37.04,37.11,37.01,37.06,39300.0
2008-06-20 13:15:00,37.06,37.08,37.04,37.06,28400.0,37.06,37.08,37.04,37.06,28400.0
2008-06-20 13:20:00,37.05,37.05,36.92,37.0,89100.0,37.05,37.05,36.92,37.0,89100.0
2008-06-20 13:25:00,36.99,36.99,36.91,36.97,40300.0,36.99,36.99,36.91,36.97,40300.0
2008-06-20 13:30:00,36.97,36.97,36.88,36.95,66200.0,36.97,36.97,36.88,36.95,66200.0
2008-06-20 13:35:00,36.95,36.95,36.89,36.94,25100.0,36.95,36.95,36.89,36.94,25100.0
2008-06-20 13:40:00,36.92,36.93,36.85,36.86,14800.0,36.92,36.93,36.85,36.86,14800.0
2008-06-20 13:45:00,36.86,36.87,36.85,36.87,14200.0,36.86,36.87,36.85,36.87,14200.0
2008-06-20 13:50:00,36.87,36.87,36.86,36.86,22900.0,36.87,36.87,36.86,36.86,22900.0
2008-06-20 13:55:00,36.87,36.87,36.82,36.83,32500.0,36.87,36.87,36.82,36.83,32500.0
2008-06-20 14:00:00,36.82,36.82,36.74,36.81,33500.0,36.82,36.82,36.74,36.81,33500.0
2008-06-20 14:05:00,36.8,36.81,36.74,36.78,31800.0,36.8,36.81,36.74,36.78,31800.0
2008-06-20 14:10:00,36.78,36.8,36.69,36.72,20100.0,36.78,36.8,36.69,36.72,20100.0
2008-06-20 14:15:00,36.71,36.8,36.69,36.77,23500.0,36.71,36.8,36.69,36.77,23500.0
2008-06-20 14:20:00,36.77,36.87,36.75,36.83,21500.0,36.77,36.87,36.75,36.83,21500.0
2008-06-20 14:25:00,36.83,36.87,36.79,36.85,13400.0,36.83,36.87,36.79,36.85,13400.0
2008-06-20 14:30:00,36.86,36.86,36.8,36.85,22200.0,36.86,36.86,36.8,36.85,22200.0
2008-06-20 14:35:00,36.85,36.86,36.8,36.8,13200.0,36.85,36.86,36.8,36.8,13200.0
2008-06-20 14:40:00,36.8,36.9,36.8,36.88,16900.0,36.8,36.9,36.8,36.88,16900.0
2008-06-20 14:45:00,36.89,36.9,36.88,36.9,22600.0,36.89,36.9,36.88,36.9,22600.0
2008-06-20 14:50:00,36.88,36.89,36.75,36.75,57900.0,36.88,36.89,36.75,36.75,57900.0
2008-06-20 14:55:00,36.75,36.81,36.66,36.67,35700.0,36.75,36.81,36.66,36.67,35700.0
2008-06-20 15:00:00,36.66,36.71,36.62,36.64,48100.0,36.66,36.71,36.62,36.64,48100.0
2008-06-20 15:05:00,36.62,36.74,36.62,36.67,42300.0,36.62,36.74,36.62,36.67,42300.0
2008-06-20 15:10:00,36.68,36.8,36.66,36.77,22600.0,36.68,36.8,36.66,36.77,22600.0
2008-06-20 15:15:00,36.77,36.83,36.77,36.78,39400.0,36.77,36.83,36.77,36.78,39400.0
2008-06-20 15:20:00,36.77,36.88,36.74,36.87,32200.0,36.77,36.88,36.74,36.87,32200.0
2008-06-20 15:25:00,36.87,36.91,36.8,36.89,62900.0,36.87,36.91,36.8,36.89,62900.0
2008-06-20 15:30:00,36.89,37.01,36.86,36.87,135700.0,36.89,37.01,36.86,36.87,135700.0
2008-06-20 15:35:00,36.86,36.93,36.81,36.82,51800.0,36.86,36.93,36.81,36.82,51800.0
2008-06-20 15:40:00,36.82,36.93,36.8,36.86,64200.0,36.82,36.93,36.8,36.86,64200.0
2008-06-20 15:45:00,36.87,36.95,36.84,36.84,71900.0,36.87,36.95,36.84,36.84,71900.0
2008-06-20 15:50:00,36.85,36.95,36.85,36.91,92800.0,36.85,36.95,36.85,36.91,92800.0
2008-06-20 15:55:00,36.91,36.92,36.84,36.87,105800.0,36.91,36.92,36.84,36.87,105800.0
2008-06-23 09:30:00,36.9,37.18,36.88,36.96,30000.0,36.9,37.18,36.88,36.96,30000.0
2008-06-23 09:35:00,36.94,37.01,36.83,36.85,26800.0,36.94,37.01,36.83,36.85,26800.0
2008-06-23 09:40:00,36.84,37.01,36.82,36.94,18600.0,36.84,37.01,36.82,36.94,18600.0
2008-06-23 09:45:00,36.95,37.02,36.76,36.87,98300.0,36.95,37.02,36.76,36.87,98300.0
2008-06-23 09:50:00,36.88,36.92,36.65,36.7,135100.0,36.88,36.92,36.65,36.7,135100.0
2008-06-23 09:55:00,36.7,36.73,36.67,36.72,21100.0,36.7,36.73,36.67,36.72,21100.0
2008-06-23 10:00:00,36.73,36.74,36.56,36.6,51300.0,36.73,36.74,36.56,36.6,51300.0
2008-06-23 10:05:00,36.58,36.61,36.5,36.6,51300.0,36.58,36.61,36.5,36.6,51300.0
2008-06-23 10:10:00,36.6,36.61,36.58,36.6,48900.0,36.6,36.61,36.58,36.6,48900.0
2008-06-23 10:15:00,36.6,36.61,36.52,36.52,78100.0,36.6,36.61,36.52,36.52,78100.0
2008-06-23 10:20:00,36.51,36.56,36.43,36.54,45900.0,36.51,36.56,36.43,36.54,45900.0
2008-06-23 10:25:00,36.54,36.54,36.49,36.49,37500.0,36.54,36.54,36.49,36.49,37500.0
2008-06-23 10:30:00,36.5,36.63,36.49,36.57,43500.0,36.5,36.63,36.49,36.57,43500.0
2008-06-23 10:35:00,36.57,36.58,36.5,36.52,19300.0,36.57,36.58,36.5,36.52,19300.0
2008-06-23 10:40:00,36.55,36.58,36.39,36.41,33800.0,36.55,36.58,36.39,36.41,33800.0
2008-06-23 10:45:00,36.39,36.46,36.33,36.35,32400.0,36.39,36.46,36.33,36.35,32400.0
2008-06-23 10:50:00,36.36,36.36,36.14,36.19,66700.0,36.36,36.36,36.14,36.19,66700.0
2008-06-23 10:55:00,36.18,36.29,36.17,36.22,52300.0,36.18,36.29,36.17,36.22,52300.0
2008-06-23 11:00:00,36.22,36.23,36.19,36.22,25700.0,36.22,36.23,36.19,36.22,25700.0
2008-06-23 11:05:00,36.22,36.24,36.18,36.19,38400.0,36.22,36.24,36.18,36.19,38400.0
2008-06-23 11:10:00,36.18,36.18,36.08,36.14,46900.0,36.18,36.18,36.08,36.14,46900.0
2008-06-23 11:15:00,36.14,36.16,36.06,36.07,46100.0,36.14,36.16,36.06,36.07,46100.0
2008-06-23 11:20:00,36.08,36.21,36.08,36.12,42800.0,36.08,36.21,36.08,36.12,42800.0
2008-06-23 11:25:00,36.14,36.32,36.14,36.3,74200.0,36.14,36.32,36.14,36.3,74200.0
2008-06-23 11:30:00,36.31,36.33,36.29,36.29,54600.0,36.31,36.33,36.29,36.29,54600.0
2008-06-23 11:35:00,36.28,36.29,36.24,36.25,13600.0,36.28,36.29,36.24,36.25,13600.0
2008-06-23 11:40:00,36.24,36.28,36.24,36.27,40600.0,36.24,36.28,36.24,36.27,40600.0
2008-06-23 11:45:00,36.26,36.28,36.14,36.14,33300.0,36.26,36.28,36.14,36.14,33300.0
2008-06-23 11:50:00,36.15,36.22,36.14,36.19,22100.0,36.15,36.22,36.14,36.19,22100.0
2008-06-23 11:55:00,36.19,36.22,36.18,36.18,35200.0,36.19,36.22,36.18,36.18,35200.0
2008-06-23 12:00:00,36.18,36.19,36.16,36.17,25400.0,36.18,36.19,36.16,36.17,25400.0
2008-06-23 12:05:00,36.17,36.17,36.06,36.09,24500.0,36.17,36.17,36.06,36.09,24500.0
2008-06-23 12:10:00,36.09,36.09,36.04,36.04,26200.0,36.09,36.09,36.04,36.04,26200.0
2008-06-23 12:15:00,36.05,36.06,35.98,36.02,39900.0,36.05,36.06,35.98,36.02,39900.0
2008-06-23 12:20:00,36.02,36.03,35.99,36.01,22700.0,36.02,36.03,35.99,36.01,22700.0
2008-06-23 12:25:00,36.01,36.01,35.9,35.96,40400.0,36.01,36.01,35.9,35.96,40400.0
2008-06-23 12:30:00,35.97,36.05,35.95,36.04,18300.0,35.97,36.05,35.95,36.04,18300.0
2008-06-23 12:35:00,36.03,36.04,36.0,36.02,31800.0,36.03,36.04,36.0,36.02,31800.0
2008-06-23 12:40:00,36.02,36.02,35.97,35.99,24000.0,36.02,36.02,35.97,35.99,24000.0
2008-06-23 12:45:00,36.0,36.04,35.95,36.03,45500.0,36.0,36.04,35.95,36.03,45500.0
2008-06-23 12:50:00,36.03,36.06,36.02,36.03,15800.0,36.03,36.06,36.02,36.03,15800.0
2008-06-23 12:55:00,36.03,36.07,36.0,36.03,43000.0,36.03,36.07,36.0,36.03,43000.0
2008-06-23 13:00:00,36.04,36.05,36.01,36.04,32100.0,36.04,36.05,36.01,36.04,32100.0
2008-06-23 13:05:00,36.03,36.04,35.97,36.0,38200.0,36.03,36.04,35.97,36.0,38200.0
2008-06-23 13:10:00,36.0,36.0,35.94,35.95,23600.0,36.0,36.0,35.94,35.95,23600.0
2008-06-23 13:15:00,35.96,36.0,35.95,36.0,16500.0,35.96,36.0,35.95,36.0,16500.0
2008-06-23 13:20:00,35.99,36.03,35.99,36.01,61300.0,35.99,36.03,35.99,36.01,61300.0
2008-06-23 13:25:00,36.0,36.03,35.99,35.99,27700.0,36.0,36.03,35.99,35.99,27700.0
2008-06-23 13:30:00,36.0,36.01,35.98,35.99,30300.0,36.0,36.01,35.98,35.99,30300.0
2008-06-23 13:35:00,35.99,36.01,35.95,35.96,41800.0,35.99,36.01,35.95,35.96,41800.0
2008-06-23 13:40:00,35.97,36.02,35.97,36.01,42100.0,35.97,36.02,35.97,36.01,42100.0
2008-06-23 13:45:00,36.0,36.1,36.0,36.08,65000.0,36.0,36.1,36.0,36.08,65000.0
2008-06-23 13:50:00,36.09,36.09,36.0,36.03,74400.0,36.09,36.09,36.0,36.03,74400.0
2008-06-23 13:55:00,36.03,36.06,36.0,36.02,25200.0,36.03,36.06,36.0,36.02,25200.0
2008-06-23 14:00:00,36.01,36.07,35.99,36.01,44300.0,36.01,36.07,35.99,36.01,44300.0
2008-06-23 14:05:00,36.03,36.08,36.02,36.07,34800.0,36.03,36.08,36.02,36.07,34800.0
2008-06-23 14:10:00,36.08,36.11,36.07,36.09,27000.0,36.08,36.11,36.07,36.09,27000.0
2008-06-23 14:15:00,36.09,36.12,36.07,36.12,61800.0,36.09,36.12,36.07,36.12,61800.0
2008-06-23 14:20:00,36.13,36.13,36.04,36.11,43600.0,36.13,36.13,36.04,36.11,43600.0
2008-06-23 14:25:00,36.11,36.13,36.05,36.13,62500.0,36.11,36.13,36.05,36.13,62500.0
2008-06-23 14:30:00,36.12,36.14,36.09,36.12,37200.0,36.12,36.14,36.09,36.12,37200.0
2008-06-23 14:35:00,36.12,36.12,36.08,36.08,18600.0,36.12,36.12,36.08,36.08,18600.0
2008-06-23 14:40:00,36.08,36.09,36.02,36.02,36800.0,36.08,36.09,36.02,36.02,36800.0
2008-06-23 14:45:00,36.02,36.03,35.88,35.9,63000.0,36.02,36.03,35.88,35.9,63000.0
2008-06-23 14:50:00,35.9,35.92,35.86,35.89,47900.0,35.9,35.92,35.86,35.89,47900.0
2008-06-23 14:55:00,35.88,36.08,35.88,36.07,150700.0,35.88,36.08,35.88,36.07,150700.0
2008-06-23 15:00:00,36.07,36.1,36.06,36.07,94500.0,36.07,36.1,36.06,36.07,94500.0
2008-06-23 15:05:00,36.07,36.08,36.0,36.01,123000.0,36.07,36.08,36.0,36.01,123000.0
2008-06-23 15:10:00,36.01,36.11,36.01,36.08,56900.0,36.01,36.11,36.01,36.08,56900.0
2008-06-23 15:15:00,36.08,36.08,35.99,36.01,36700.0,36.08,36.08,35.99,36.01,36700.0
2008-06-23 15:20:00,36.01,36.04,35.97,36.0,57200.0,36.01,36.04,35.97,36.0,57200.0
2008-06-23 15:25:00,36.0,36.12,36.0,36.1,111900.0,36.0,36.12,36.0,36.1,111900.0
2008-06-23 15:30:00,36.11,36.12,36.07,36.07,195500.0,36.11,36.12,36.07,36.07,195500.0
2008-06-23 15:35:00,36.09,36.11,36.04,36.11,109700.0,36.09,36.11,36.04,36.11,109700.0
2008-06-23 15:40:00,36.12,36.13,36.09,36.11,162600.0,36.12,36.13,36.09,36.11,162600.0
2008-06-23 15:45:00,36.1,36.12,36.08,36.11,220800.0,36.1,36.12,36.08,36.11,220800.0
2008-06-23 15:50:00,36.12,36.12,36.02,36.1,107800.0,36.12,36.12,36.02,36.1,107800.0
2008-06-23 15:55:00,36.1,36.12,36.07,36.07,108300.0,36.1,36.12,36.07,36.07,108300.0
2008-06-24 09:30:00,35.9,36.07,35.86,35.91,27900.0,35.9,36.07,35.86,35.91,27900.0
2008-06-24 09:35:00,35.9,36.08,35.86,35.86,19000.0,35.9,36.08,35.86,35.86,19000.0
2008-06-24 09:40:00,35.89,35.99,35.87,35.9,35000.0,35.89,35.99,35.87,35.9,35000.0
2008-06-24 09:45:00,35.91,36.0,35.88,35.97,33700.0,35.91,36.0,35.88,35.97,33700.0
2008-06-24 09:50:00,35.99,35.99,35.86,35.94,28200.0,35.99,35.99,35.86,35.94,28200.0
2008-06-24 09:55:00,35.94,35.96,35.76,35.78,32000.0,35.94,35.96,35.76,35.78,32000.0
2008-06-24 10:00:00,35.77,35.79,35.61,35.64,68400.0,35.77,35.79,35.61,35.64,68400.0
2008-06-24 10:05:00,35.65,35.66,35.51,35.54,80800.0,35.65,35.66,35.51,35.54,80800.0
2008-06-24 10:10:00,35.55,35.67,35.55,35.58,31700.0,35.55,35.67,35.55,35.58,31700.0
2008-06-24 10:15:00,35.58,35.64,35.49,35.57,46700.0,35.58,35.64,35.49,35.57,46700.0
2008-06-24 10:20:00,35.58,35.59,35.46,35.5,66500.0,35.58,35.59,35.46,35.5,66500.0
2008-06-24 10:25:00,35.5,35.77,35.5,35.62,52200.0,35.5,35.77,35.5,35.62,52200.0
2008-06-24 10:30:00,35.63,35.7,35.49,35.49,42900.0,35.63,35.7,35.49,35.49,42900.0
2008-06-24 10:35:00,35.51,35.61,35.48,35.51,17600.0,35.51,35.61,35.48,35.51,17600.0
2008-06-24 10:40:00,35.52,35.64,35.47,35.58,13200.0,35.52,35.64,35.47,35.58,13200.0
2008-06-24 10:45:00,35.58,35.68,35.46,35.67,51700.0,35.58,35.68,35.46,35.67,51700.0
2008-06-24 10:50:00,35.68,35.7,35.6,35.64,29200.0,35.68,35.7,35.6,35.64,29200.0
2008-06-24 10:55:00,35.63,35.84,35.63,35.81,106800.0,35.63,35.84,35.63,35.81,106800.0
2008-06-24 11:00:00,35.83,35.87,35.73,35.75,78000.0,35.83,35.87,35.73,35.75,78000.0
2008-06-24 11:05:00,35.73,35.75,35.62,35.63,12400.0,35.73,35.75,35.62,35.63,12400.0
2008-06-24 11:10:00,35.63,35.68,35.56,35.68,18300.0,35.63,35.68,35.56,35.68,18300.0
2008-06-24 11:15:00,35.68,35.94,35.66,35.87,35500.0,35.68,35.94,35.66,35.87,35500.0
2008-06-24 11:20:00,35.9,35.9,35.75,35.76,69700.0,35.9,35.9,35.75,35.76,69700.0
2008-06-24 11:25:00,35.76,35.76,35.64,35.7,18500.0,35.76,35.76,35.64,35.7,18500.0
2008-06-24 11:30:00,35.7,35.71,35.62,35.69,14400.0,35.7,35.71,35.62,35.69,14400.0
2008-06-24 11:35:00,35.69,35.72,35.58,35.67,46200.0,35.69,35.72,35.58,35.67,46200.0
2008-06-24 11:40:00,35.66,35.7,35.62,35.67,13000.0,35.66,35.7,35.62,35.67,13000.0
2008-06-24 11:45:00,35.68,35.91,35.67,35.89,28400.0,35.68,35.91,35.67,35.89,28400.0
2008-06-24 11:50:00,35.89,35.96,35.81,35.93,21500.0,35.89,35.96,35.81,35.93,21500.0
2008-06-24 11:55:00,35.92,36.04,35.92,35.95,23200.0,35.92,36.04,35.92,35.95,23200.0
2008-06-24 12:00:00,35.95,35.99,35.91,35.97,16300.0,35.95,35.99,35.91,35.97,16300.0
2008-06-24 12:05:00,35.95,36.01,35.94,36.0,22500.0,35.95,36.01,35.94,36.0,22500.0
2008-06-24 12:10:00,36.0,36.0,35.95,35.96,14300.0,36.0,36.0,35.95,35.96,14300.0
2008-06-24 12:15:00,35.96,35.99,35.91,35.93,25900.0,35.96,35.99,35.91,35.93,25900.0
2008-06-24 12:20:00,35.92,35.93,35.9,35.91,12000.0,35.92,35.93,35.9,35.91,12000.0
2008-06-24 12:25:00,35.93,35.99,35.9,35.96,61600.0,35.93,35.99,35.9,35.96,61600.0
2008-06-24 12:30:00,35.96,36.0,35.93,35.93,20900.0,35.96,36.0,35.93,35.93,20900.0
2008-06-24 12:35:00,35.93,35.94,35.93,35.94,8200.0,35.93,35.94,35.93,35.94,8200.0
2008-06-24 12:40:00,35.94,35.96,35.82,35.82,15000.0,35.94,35.96,35.82,35.82,15000.0
2008-06-24 12:45:00,35.85,35.89,35.82,35.87,12000.0,35.85,35.89,35.82,35.87,12000.0
2008-06-24 12:50:00,35.88,35.9,35.77,35.77,15200.0,35.88,35.9,35.77,35.77,15200.0
2008-06-24 12:55:00,35.77,35.84,35.76,35.8,13300.0,35.77,35.84,35.76,35.8,13300.0
2008-06-24 13:00:00,35.81,35.91,35.81,35.88,7500.0,35.81,35.91,35.81,35.88,7500.0
2008-06-24 13:05:00,35.89,35.93,35.87,35.88,11700.0,35.89,35.93,35.87,35.88,11700.0
2008-06-24 13:10:00,35.91,35.91,35.82,35.85,10700.0,35.91,35.91,35.82,35.85,10700.0
2008-06-24 13:15:00,35.85,35.85,35.84,35.85,17200.0,35.85,35.85,35.84,35.85,17200.0
2008-06-24 13:20:00,35.84,35.86,35.83,35.85,16100.0,35.84,35.86,35.83,35.85,16100.0
2008-06-24 13:25:00,35.85,35.85,35.77,35.77,24900.0,35.85,35.85,35.77,35.77,24900.0
2008-06-24 13:30:00,35.78,35.85,35.74,35.85,25200.0,35.78,35.85,35.74,35.85,25200.0
2008-06-24 13:35:00,35.84,35.88,35.84,35.85,22900.0,35.84,35.88,35.84,35.85,22900.0
2008-06-24 13:40:00,35.86,35.86,35.81,35.82,12800.0,35.86,35.86,35.81,35.82,12800.0
2008-06-24 13:45:00,35.81,35.88,35.78,35.85,30900.0,35.81,35.88,35.78,35.85,30900.0
2008-06-24 13:50:00,35.85,36.06,35.83,36.04,99500.0,35.85,36.06,35.83,36.04,99500.0
2008-06-24 13:55:00,36.03,36.04,35.94,35.95,37900.0,36.03,36.04,35.94,35.95,37900.0
2008-06-24 14:00:00,35.96,36.09,35.95,36.08,44800.0,35.96,36.09,35.95,36.08,44800.0
2008-06-24 14:05:00,36.08,36.12,36.06,36.06,34000.0,36.08,36.12,36.06,36.06,34000.0
2008-06-24 14:10:00,36.05,36.06,35.95,36.06,19000.0,36.05,36.06,35.95,36.06,19000.0
2008-06-24 14:15:00,36.05,36.07,36.04,36.05,20000.0,36.05,36.07,36.04,36.05,20000.0
2008-06-24 14:20:00,36.05,36.06,36.02,36.04,10300.0,36.05,36.06,36.02,36.04,10300.0
2008-06-24 14:25:00,36.03,36.03,35.98,35.98,36000.0,36.03,36.03,35.98,35.98,36000.0
2008-06-24 14:30:00,35.98,35.98,35.94,35.96,43100.0,35.98,35.98,35.94,35.96,43100.0
2008-06-24 14:35:00,35.96,35.99,35.91,35.92,34300.0,35.96,35.99,35.91,35.92,34300.0
2008-06-24 14:40:00,35.92,35.93,35.89,35.91,20900.0,35.92,35.93,35.89,35.91,20900.0
2008-06-24 14:45:00,35.91,35.93,35.8,35.85,64300.0,35.91,35.93,35.8,35.85,64300.0
2008-06-24 14:50:00,35.85,35.89,35.83,35.85,17800.0,35.85,35.89,35.83,35.85,17800.0
2008-06-24 14:55:00,35.86,35.9,35.86,35.87,11000.0,35.86,35.9,35.86,35.87,11000.0
2008-06-24 15:00:00,35.88,35.94,35.88,35.9,22300.0,35.88,35.94,35.88,35.9,22300.0
2008-06-24 15:05:00,35.9,35.91,35.81,35.85,17800.0,35.9,35.91,35.81,35.85,17800.0
2008-06-24 15:10:00,35.85,35.85,35.71,35.73,36300.0,35.85,35.85,35.71,35.73,36300.0
2008-06-24 15:15:00,35.74,35.79,35.72,35.74,118600.0,35.74,35.79,35.72,35.74,118600.0
2008-06-24 15:20:00,35.74,35.81,35.74,35.76,23100.0,35.74,35.81,35.74,35.76,23100.0
2008-06-24 15:25:00,35.77,35.81,35.7,35.79,52900.0,35.77,35.81,35.7,35.79,52900.0
2008-06-24 15:30:00,35.8,35.82,35.69,35.72,37400.0,35.8,35.82,35.69,35.72,37400.0
2008-06-24 15:35:00,35.73,35.76,35.64,35.74,60500.0,35.73,35.76,35.64,35.74,60500.0
2008-06-24 15:40:00,35.74,35.75,35.69,35.72,74400.0,35.74,35.75,35.69,35.72,74400.0
2008-06-24 15:45:00,35.71,35.72,35.63,35.64,76100.0,35.71,35.72,35.63,35.64,76100.0
2008-06-24 15:50:00,35.64,35.69,35.57,35.67,63900.0,35.64,35.69,35.57,35.67,63900.0
2008-06-24 15:55:00,35.67,35.74,35.64,35.74,76900.0,35.67,35.74,35.64,35.74,76900.0
2008-06-25 09:30:00,35.79,35.79,35.54,35.71,26400.0,35.79,35.79,35.54,35.71,26400.0
2008-06-25 09:35:00,35.71,36.13,35.71,36.06,25700.0,35.71,36.13,35.71,36.06,25700.0
2008-06-25 09:40:00,36.07,36.13,36.02,36.03,32000.0,36.07,36.13,36.02,36.03,32000.0
2008-06-25 09:45:00,36.03,36.1,35.99,36.0,34500.0,36.03,36.1,35.99,36.0,34500.0
2008-06-25 09:50:00,35.99,36.02,35.95,36.02,13700.0,35.99,36.02,35.95,36.02,13700.0
2008-06-25 09:55:00,36.02,36.02,35.89,36.02,15100.0,36.02,36.02,35.89,36.02,15100.0
2008-06-25 10:00:00,36.02,36.04,35.92,36.01,23600.0,36.02,36.04,35.92,36.01,23600.0
2008-06-25 10:05:00,36.03,36.15,35.97,36.06,41100.0,36.03,36.15,35.97,36.06,41100.0
2008-06-25 10:10:00,36.07,36.09,35.98,35.98,15900.0,36.07,36.09,35.98,35.98,15900.0
2008-06-25 10:15:00,35.98,36.13,35.96,36.12,27100.0,35.98,36.13,35.96,36.12,27100.0
2008-06-25 10:20:00,36.11,36.19,36.09,36.12,132700.0,36.11,36.19,36.09,36.12,132700.0
2008-06-25 10:25:00,36.13,36.23,36.13,36.2,22600.0,36.13,36.23,36.13,36.2,22600.0
2008-06-25 10:30:00,36.21,36.31,36.2,36.26,52000.0,36.21,36.31,36.2,36.26,52000.0
2008-06-25 10:35:00,36.25,36.37,36.24,36.32,47500.0,36.25,36.37,36.24,36.32,47500.0
2008-06-25 10:40:00,36.31,36.31,36.23,36.27,20000.0,36.31,36.31,36.23,36.27,20000.0
2008-06-25 10:45:00,36.26,36.33,36.21,36.25,31900.0,36.26,36.33,36.21,36.25,31900.0
2008-06-25 10:50:00,36.25,36.34,36.19,36.24,39300.0,36.25,36.34,36.19,36.24,39300.0
2008-06-25 10:55:00,36.24,36.26,36.07,36.19,37000.0,36.24,36.26,36.07,36.19,37000.0
2008-06-25 11:00:00,36.19,36.22,36.13,36.19,22100.0,36.19,36.22,36.13,36.19,22100.0
2008-06-25 11:05:00,36.19,36.22,36.11,36.11,23600.0,36.19,36.22,36.11,36.11,23600.0
2008-06-25 11:10:00,36.12,36.18,36.11,36.17,6700.0,36.12,36.18,36.11,36.17,6700.0
2008-06-25 11:15:00,36.16,36.26,36.16,36.23,22300.0,36.16,36.26,36.16,36.23,22300.0
2008-06-25 11:20:00,36.23,36.31,36.22,36.3,15100.0,36.23,36.31,36.22,36.3,15100.0
2008-06-25 11:25:00,36.3,36.34,36.26,36.34,40300.0,36.3,36.34,36.26,36.34,40300.0
2008-06-25 11:30:00,36.34,36.35,36.29,36.35,15200.0,36.34,36.35,36.29,36.35,15200.0
2008-06-25 11:35:00,36.35,36.37,36.32,36.35,21200.0,36.35,36.37,36.32,36.35,21200.0
2008-06-25 11:40:00,36.36,36.43,36.34,36.42,38800.0,36.36,36.43,36.34,36.42,38800.0
2008-06-25 11:45:00,36.42,36.43,36.34,36.34,19400.0,36.42,36.43,36.34,36.34,19400.0
2008-06-25 11:50:00,36.34,36.37,36.32,36.37,17700.0,36.34,36.37,36.32,36.37,17700.0
2008-06-25 11:55:00,36.37,36.4,36.31,36.36,51100.0,36.37,36.4,36.31,36.36,51100.0
2008-06-25 12:00:00,36.36,36.36,36.3,36.36,26800.0,36.36,36.36,36.3,36.36,26800.0
2008-06-25 12:05:00,36.36,36.37,36.25,36.26,21700.0,36.36,36.37,36.25,36.26,21700.0
2008-06-25 12:10:00,36.25,36.32,36.25,36.32,10900.0,36.25,36.32,36.25,36.32,10900.0
2008-06-25 12:15:00,36.33,36.33,36.28,36.32,8200.0,36.33,36.33,36.28,36.32,8200.0
2008-06-25 12:20:00,36.33,36.35,36.31,36.34,7400.0,36.33,36.35,36.31,36.34,7400.0
2008-06-25 12:25:00,36.35,36.39,36.33,36.39,6200.0,36.35,36.39,36.33,36.39,6200.0
2008-06-25 12:30:00,36.4,36.43,36.35,36.38,23100.0,36.4,36.43,36.35,36.38,23100.0
2008-06-25 12:35:00,36.39,36.43,36.38,36.42,10700.0,36.39,36.43,36.38,36.42,10700.0
2008-06-25 12:40:00,36.42,36.46,36.41,36.41,9900.0,36.42,36.46,36.41,36.41,9900.0
2008-06-25 12:45:00,36.41,36.43,36.39,36.39,8400.0,36.41,36.43,36.39,36.39,8400.0
2008-06-25 12:50:00,36.38,36.47,36.38,36.42,12400.0,36.38,36.47,36.38,36.42,12400.0
2008-06-25 12:55:00,36.43,36.44,36.36,36.36,7700.0,36.43,36.44,36.36,36.36,7700.0
2008-06-25 13:00:00,36.37,36.37,36.35,36.36,17000.0,36.37,36.37,36.35,36.36,17000.0
2008-06-25 13:05:00,36.37,36.39,36.34,36.36,11800.0,36.37,36.39,36.34,36.36,11800.0
2008-06-25 13:10:00,36.37,36.42,36.36,36.41,11200.0,36.37,36.42,36.36,36.41,11200.0
2008-06-25 13:15:00,36.4,36.41,36.39,36.4,9200.0,36.4,36.41,36.39,36.4,9200.0
2008-06-25 13:20:00,36.4,36.41,36.37,36.38,7500.0,36.4,36.41,36.37,36.38,7500.0
2008-06-25 13:25:00,36.37,36.37,36.34,36.35,10200.0,36.37,36.37,36.34,36.35,10200.0
2008-06-25 13:30:00,36.33,36.34,36.3,36.31,25200.0,36.33,36.34,36.3,36.31,25200.0
2008-06-25 13:35:00,36.31,36.35,36.3,36.3,22900.0,36.31,36.35,36.3,36.3,22900.0
2008-06-25 13:40:00,36.3,36.34,36.3,36.33,9300.0,36.3,36.34,36.3,36.33,9300.0
2008-06-25 13:45:00,36.33,36.34,36.3,36.33,8800.0,36.33,36.34,36.3,36.33,8800.0
2008-06-25 13:50:00,36.34,36.34,36.32,36.32,10000.0,36.34,36.34,36.32,36.32,10000.0
2008-06-25 13:55:00,36.32,36.32,36.3,36.3,18400.0,36.32,36.32,36.3,36.3,18400.0
2008-06-25 14:00:00,36.3,36.4,36.28,36.4,19100.0,36.3,36.4,36.28,36.4,19100.0
2008-06-25 14:05:00,36.42,36.47,36.4,36.4,36800.0,36.42,36.47,36.4,36.4,36800.0
2008-06-25 14:10:00,36.4,36.57,36.36,36.48,93300.0,36.4,36.57,36.36,36.48,93300.0
2008-06-25 14:15:00,36.5,36.54,36.42,36.49,52300.0,36.5,36.54,36.42,36.49,52300.0
2008-06-25 14:20:00,36.5,36.51,36.38,36.42,31100.0,36.5,36.51,36.38,36.42,31100.0
2008-06-25 14:25:00,36.42,36.49,36.32,36.33,265000.0,36.42,36.49,36.32,36.33,265000.0
2008-06-25 14:30:00,36.32,36.5,36.15,36.31,211900.0,36.32,36.5,36.15,36.31,211900.0
2008-06-25 14:35:00,36.31,36.51,36.31,36.38,35500.0,36.31,36.51,36.31,36.38,35500.0
2008-06-25 14:40:00,36.39,36.44,36.25,36.36,26100.0,36.39,36.44,36.25,36.36,26100.0
2008-06-25 14:45:00,36.35,36.39,36.22,36.37,23600.0,36.35,36.39,36.22,36.37,23600.0
2008-06-25 14:50:00,36.37,36.47,36.36,36.45,21300.0,36.37,36.47,36.36,36.45,21300.0
2008-06-25 14:55:00,36.44,36.51,36.41,36.47,19000.0,36.44,36.51,36.41,36.47,19000.0
2008-06-25 15:00:00,36.45,36.63,36.42,36.6,56200.0,36.45,36.63,36.42,36.6,56200.0
2008-06-25 15:05:00,36.6,36.67,36.59,36.62,55200.0,36.6,36.67,36.59,36.62,55200.0
2008-06-25 15:10:00,36.64,36.7,36.63,36.67,35800.0,36.64,36.7,36.63,36.67,35800.0
2008-06-25 15:15:00,36.68,36.71,36.62,36.66,78100.0,36.68,36.71,36.62,36.66,78100.0
2008-06-25 15:20:00,36.66,36.66,36.39,36.43,77200.0,36.66,36.66,36.39,36.43,77200.0
2008-06-25 15:25:00,36.44,36.46,36.39,36.43,64100.0,36.44,36.46,36.39,36.43,64100.0
2008-06-25 15:30:00,36.44,36.44,36.27,36.28,48000.0,36.44,36.44,36.27,36.28,48000.0
2008-06-25 15:35:00,36.28,36.33,36.15,36.25,77700.0,36.28,36.33,36.15,36.25,77700.0
2008-06-25 15:40:00,36.26,36.34,36.22,36.32,52200.0,36.26,36.34,36.22,36.32,52200.0
2008-06-25 15:45:00,36.3,36.32,36.12,36.12,66900.0,36.3,36.32,36.12,36.12,66900.0
2008-06-25 15:50:00,36.13,36.32,36.13,36.32,69500.0,36.13,36.32,36.13,36.32,69500.0
2008-06-25 15:55:00,36.31,36.36,36.3,36.35,135400.0,36.31,36.36,36.3,36.35,135400.0
2008-06-26 09:30:00,35.26,35.83,35.17,35.73,226600.0,35.26,35.83,35.17,35.73,226600.0
2008-06-26 09:35:00,35.69,35.72,35.36,35.44,59600.0,35.69,35.72,35.36,35.44,59600.0
2008-06-26 09:40:00,35.43,35.71,35.43,35.71,116200.0,35.43,35.71,35.43,35.71,116200.0
2008-06-26 09:45:00,35.71,35.82,35.65,35.75,51800.0,35.71,35.82,35.65,35.75,51800.0
2008-06-26 09:50:00,35.74,35.76,35.59,35.75,45400.0,35.74,35.76,35.59,35.75,45400.0
2008-06-26 09:55:00,35.73,35.85,35.73,35.78,26300.0,35.73,35.85,35.73,35.78,26300.0
2008-06-26 10:00:00,35.79,35.88,35.65,35.65,51300.0,35.79,35.88,35.65,35.65,51300.0
2008-06-26 10:05:00,35.67,35.75,35.56,35.75,45600.0,35.67,35.75,35.56,35.75,45600.0
2008-06-26 10:10:00,35.7,35.75,35.57,35.65,34600.0,35.7,35.75,35.57,35.65,34600.0
2008-06-26 10:15:00,35.6,35.67,35.52,35.55,49200.0,35.6,35.67,35.52,35.55,49200.0
2008-06-26 10:20:00,35.57,35.65,35.52,35.6,77200.0,35.57,35.65,35.52,35.6,77200.0
2008-06-26 10:25:00,35.59,35.82,35.58,35.67,45800.0,35.59,35.82,35.58,35.67,45800.0
2008-06-26 10:30:00,35.66,35.73,35.58,35.64,33800.0,35.66,35.73,35.58,35.64,33800.0
2008-06-26 10:35:00,35.63,35.68,35.46,35.47,37800.0,35.63,35.68,35.46,35.47,37800.0
2008-06-26 10:40:00,35.47,35.5,35.35,35.48,35000.0,35.47,35.5,35.35,35.48,35000.0
2008-06-26 10:45:00,35.49,35.5,35.35,35.44,35900.0,35.49,35.5,35.35,35.44,35900.0
2008-06-26 10:50:00,35.45,35.53,35.34,35.4,31000.0,35.45,35.53,35.34,35.4,31000.0
2008-06-26 10:55:00,35.38,35.4,35.15,35.17,38300.0,35.38,35.4,35.15,35.17,38300.0
2008-06-26 11:00:00,35.17,35.25,35.15,35.24,35800.0,35.17,35.25,35.15,35.24,35800.0
2008-06-26 11:05:00,35.25,35.35,35.25,35.3,43900.0,35.25,35.35,35.25,35.3,43900.0
2008-06-26 11:10:00,35.29,35.33,35.16,35.22,51500.0,35.29,35.33,35.16,35.22,51500.0
2008-06-26 11:15:00,35.21,35.27,35.13,35.15,87400.0,35.21,35.27,35.13,35.15,87400.0
2008-06-26 11:20:00,35.13,35.18,35.1,35.12,81700.0,35.13,35.18,35.1,35.12,81700.0
2008-06-26 11:25:00,35.13,35.15,35.08,35.12,57200.0,35.13,35.15,35.08,35.12,57200.0
2008-06-26 11:30:00,35.11,35.2,35.1,35.17,36600.0,35.11,35.2,35.1,35.17,36600.0
2008-06-26 11:35:00,35.18,35.2,35.09,35.17,42900.0,35.18,35.2,35.09,35.17,42900.0
2008-06-26 11:40:00,35.19,35.34,35.19,35.3,17300.0,35.19,35.34,35.19,35.3,17300.0
2008-06-26 11:45:00,35.28,35.32,35.26,35.29,15300.0,35.28,35.32,35.26,35.29,15300.0
2008-06-26 11:50:00,35.29,35.29,35.25,35.28,36300.0,35.29,35.29,35.25,35.28,36300.0
2008-06-26 11:55:00,35.28,35.32,35.26,35.28,24000.0,35.28,35.32,35.26,35.28,24000.0
2008-06-26 12:00:00,35.28,35.28,35.18,35.19,17500.0,35.28,35.28,35.18,35.19,17500.0
2008-06-26 12:05:00,35.18,35.2,35.06,35.18,36900.0,35.18,35.2,35.06,35.18,36900.0
2008-06-26 12:10:00,35.19,35.23,35.14,35.22,37400.0,35.19,35.23,35.14,35.22,37400.0
2008-06-26 12:15:00,35.24,35.28,35.21,35.21,16500.0,35.24,35.28,35.21,35.21,16500.0
2008-06-26 12:20:00,35.22,35.27,35.2,35.21,148800.0,35.22,35.27,35.2,35.21,148800.0
2008-06-26 12:25:00,35.21,35.23,35.14,35.17,22700.0,35.21,35.23,35.14,35.17,22700.0
2008-06-26 12:30:00,35.17,35.18,35.1,35.1,52300.0,35.17,35.18,35.1,35.1,52300.0
2008-06-26 12:35:00,35.1,35.2,35.1,35.14,77700.0,35.1,35.2,35.1,35.14,77700.0
2008-06-26 12:40:00,35.14,35.14,35.07,35.07,23600.0,35.14,35.14,35.07,35.07,23600.0
2008-06-26 12:45:00,35.07,35.1,35.06,35.06,28700.0,35.07,35.1,35.06,35.06,28700.0
2008-06-26 12:50:00,35.06,35.09,35.05,35.07,35100.0,35.06,35.09,35.05,35.07,35100.0
2008-06-26 12:55:00,35.07,35.11,35.05,35.07,40400.0,35.07,35.11,35.05,35.07,40400.0
2008-06-26 13:00:00,35.07,35.12,35.05,35.07,40100.0,35.07,35.12,35.05,35.07,40100.0
2008-06-26 13:05:00,35.07,35.11,35.03,35.03,54000.0,35.07,35.11,35.03,35.03,54000.0
2008-06-26 13:10:00,35.04,35.06,34.95,34.99,111000.0,35.04,35.06,34.95,34.99,111000.0
2008-06-26 13:15:00,34.99,35.03,34.98,35.0,44100.0,34.99,35.03,34.98,35.0,44100.0
2008-06-26 13:20:00,35.0,35.0,34.96,34.96,32900.0,35.0,35.0,34.96,34.96,32900.0
2008-06-26 13:25:00,34.96,34.97,34.89,34.92,45800.0,34.96,34.97,34.89,34.92,45800.0
2008-06-26 13:30:00,34.93,35.0,34.79,34.87,152900.0,34.93,35.0,34.79,34.87,152900.0
2008-06-26 13:35:00,34.87,34.97,34.85,34.97,44300.0,34.87,34.97,34.85,34.97,44300.0
2008-06-26 13:40:00,34.97,35.02,34.97,35.0,23400.0,34.97,35.02,34.97,35.0,23400.0
2008-06-26 13:45:00,35.0,35.09,34.99,35.02,38200.0,35.0,35.09,34.99,35.02,38200.0
2008-06-26 13:50:00,35.02,35.04,34.99,35.04,76600.0,35.02,35.04,34.99,35.04,76600.0
2008-06-26 13:55:00,35.04,35.05,35.0,35.02,48700.0,35.04,35.05,35.0,35.02,48700.0
2008-06-26 14:00:00,35.01,35.03,34.97,35.01,53600.0,35.01,35.03,34.97,35.01,53600.0
2008-06-26 14:05:00,35.01,35.08,34.97,35.03,117000.0,35.01,35.08,34.97,35.03,117000.0
2008-06-26 14:10:00,35.03,35.06,34.88,34.91,55300.0,35.03,35.06,34.88,34.91,55300.0
2008-06-26 14:15:00,34.9,34.94,34.86,34.87,30100.0,34.9,34.94,34.86,34.87,30100.0
2008-06-26 14:20:00,34.86,34.9,34.83,34.86,55600.0,34.86,34.9,34.83,34.86,55600.0
2008-06-26 14:25:00,34.85,34.97,34.83,34.96,31600.0,34.85,34.97,34.83,34.96,31600.0
2008-06-26 14:30:00,34.96,35.01,34.94,34.95,49300.0,34.96,35.01,34.94,34.95,49300.0
2008-06-26 14:35:00,34.94,34.98,34.87,34.87,41600.0,34.94,34.98,34.87,34.87,41600.0
2008-06-26 14:40:00,34.88,34.93,34.81,34.83,43300.0,34.88,34.93,34.81,34.83,43300.0
2008-06-26 14:45:00,34.84,34.87,34.78,34.8,40500.0,34.84,34.87,34.78,34.8,40500.0
2008-06-26 14:50:00,34.8,34.88,34.8,34.88,34100.0,34.8,34.88,34.8,34.88,34100.0
2008-06-26 14:55:00,34.88,34.91,34.85,34.85,31700.0,34.88,34.91,34.85,34.85,31700.0
2008-06-26 15:00:00,34.86,34.96,34.85,34.92,101600.0,34.86,34.96,34.85,34.92,101600.0
2008-06-26 15:05:00,34.92,34.95,34.87,34.93,133900.0,34.92,34.95,34.87,34.93,133900.0
2008-06-26 15:10:00,34.94,34.96,34.87,34.95,65000.0,34.94,34.96,34.87,34.95,65000.0
2008-06-26 15:15:00,34.95,35.05,34.88,34.88,106000.0,34.95,35.05,34.88,34.88,106000.0
2008-06-26 15:20:00,34.88,34.97,34.86,34.88,139500.0,34.88,34.97,34.86,34.88,139500.0
2008-06-26 15:25:00,34.88,34.97,34.88,34.9,45600.0,34.88,34.97,34.88,34.9,45600.0
2008-06-26 15:30:00,34.9,34.9,34.82,34.87,69400.0,34.9,34.9,34.82,34.87,69400.0
2008-06-26 15:35:00,34.87,35.05,34.84,34.99,85800.0,34.87,35.05,34.84,34.99,85800.0
2008-06-26 15:40:00,34.99,35.02,34.84,34.93,89900.0,34.99,35.02,34.84,34.93,89900.0
2008-06-26 15:45:00,34.92,34.92,34.82,34.9,89200.0,34.92,34.92,34.82,34.9,89200.0
2008-06-26 15:50:00,34.89,34.89,34.72,34.77,257400.0,34.89,34.89,34.72,34.77,257400.0
2008-06-26 15:55:00,34.78,34.84,34.77,34.77,145500.0,34.78,34.84,34.77,34.77,145500.0
2008-06-27 09:30:00,34.81,34.81,34.68,34.68,65100.0,34.81,34.81,34.68,34.68,65100.0
2008-06-27 09:35:00,34.67,34.72,34.58,34.67,13200.0,34.67,34.72,34.58,34.67,13200.0
2008-06-27 09:40:00,34.64,34.66,34.44,34.44,42500.0,34.64,34.66,34.44,34.44,42500.0
2008-06-27 09:45:00,34.45,34.66,34.41,34.59,46200.0,34.45,34.66,34.41,34.59,46200.0
2008-06-27 09:50:00,34.55,34.71,34.39,34.39,122700.0,34.55,34.71,34.39,34.39,122700.0
2008-06-27 09:55:00,34.39,34.62,34.38,34.52,71100.0,34.39,34.62,34.38,34.52,71100.0
2008-06-27 10:00:00,34.53,34.85,34.52,34.63,52800.0,34.53,34.85,34.52,34.63,52800.0
2008-06-27 10:05:00,34.65,34.79,34.53,34.65,33000.0,34.65,34.79,34.53,34.65,33000.0
2008-06-27 10:10:00,34.67,34.67,34.5,34.5,22000.0,34.67,34.67,34.5,34.5,22000.0
2008-06-27 10:15:00,34.5,34.5,34.31,34.31,70700.0,34.5,34.5,34.31,34.31,70700.0
2008-06-27 10:20:00,34.31,34.36,34.25,34.3,33900.0,34.31,34.36,34.25,34.3,33900.0
2008-06-27 10:25:00,34.3,34.37,34.23,34.27,32100.0,34.3,34.37,34.23,34.27,32100.0
2008-06-27 10:30:00,34.26,34.4,34.26,34.3,78100.0,34.26,34.4,34.26,34.3,78100.0
2008-06-27 10:35:00,34.28,34.32,34.15,34.32,57400.0,34.28,34.32,34.15,34.32,57400.0
2008-06-27 10:40:00,34.32,34.34,34.04,34.11,53700.0,34.32,34.34,34.04,34.11,53700.0
2008-06-27 10:45:00,34.08,34.1,34.02,34.04,30700.0,34.08,34.1,34.02,34.04,30700.0
2008-06-27 10:50:00,34.04,34.09,34.01,34.03,38000.0,34.04,34.09,34.01,34.03,38000.0
2008-06-27 10:55:00,34.04,34.12,34.03,34.11,35800.0,34.04,34.12,34.03,34.11,35800.0
2008-06-27 11:00:00,34.11,34.11,34.01,34.03,28800.0,34.11,34.11,34.01,34.03,28800.0
2008-06-27 11:05:00,34.03,34.04,33.97,33.99,36900.0,34.03,34.04,33.97,33.99,36900.0
2008-06-27 11:10:00,33.97,33.98,33.9,33.93,37000.0,33.97,33.98,33.9,33.93,37000.0
2008-06-27 11:15:00,33.93,33.98,33.82,33.85,55000.0,33.93,33.98,33.82,33.85,55000.0
2008-06-27 11:20:00,33.84,33.96,33.82,33.88,65600.0,33.84,33.96,33.82,33.88,65600.0
2008-06-27 11:25:00,33.9,33.99,33.89,33.95,41200.0,33.9,33.99,33.89,33.95,41200.0
2008-06-27 11:30:00,33.94,34.0,33.9,34.0,25300.0,33.94,34.0,33.9,34.0,25300.0
2008-06-27 11:35:00,33.98,34.02,33.95,33.95,25700.0,33.98,34.02,33.95,33.95,25700.0
2008-06-27 11:40:00,33.95,33.97,33.92,33.95,16200.0,33.95,33.97,33.92,33.95,16200.0
2008-06-27 11:45:00,33.95,33.99,33.94,33.96,41000.0,33.95,33.99,33.94,33.96,41000.0
2008-06-27 11:50:00,33.97,33.98,33.85,33.86,38900.0,33.97,33.98,33.85,33.86,38900.0
2008-06-27 11:55:00,33.87,33.87,33.61,33.78,95500.0,33.87,33.87,33.61,33.78,95500.0
2008-06-27 12:00:00,33.78,33.93,33.78,33.84,68000.0,33.78,33.93,33.78,33.84,68000.0
2008-06-27 12:05:00,33.83,33.96,33.83,33.89,81900.0,33.83,33.96,33.83,33.89,81900.0
2008-06-27 12:10:00,33.9,33.9,33.82,33.82,39900.0,33.9,33.9,33.82,33.82,39900.0
2008-06-27 12:15:00,33.83,33.86,33.81,33.83,19000.0,33.83,33.86,33.81,33.83,19000.0
2008-06-27 12:20:00,33.83,33.92,33.83,33.92,29400.0,33.83,33.92,33.83,33.92,29400.0
2008-06-27 12:25:00,33.9,33.94,33.87,33.88,28300.0,33.9,33.94,33.87,33.88,28300.0
2008-06-27 12:30:00,33.89,33.94,33.83,33.84,133000.0,33.89,33.94,33.83,33.84,133000.0
2008-06-27 12:35:00,33.84,33.85,33.71,33.72,42700.0,33.84,33.85,33.71,33.72,42700.0
2008-06-27 12:40:00,33.71,33.72,33.6,33.62,70300.0,33.71,33.72,33.6,33.62,70300.0
2008-06-27 12:45:00,33.63,33.67,33.6,33.65,107200.0,33.63,33.67,33.6,33.65,107200.0
2008-06-27 12:50:00,33.65,33.74,33.59,33.71,39400.0,33.65,33.74,33.59,33.71,39400.0
2008-06-27 12:55:00,33.74,33.77,33.67,33.77,54000.0,33.74,33.77,33.67,33.77,54000.0
2008-06-27 13:00:00,33.76,33.78,33.65,33.73,62900.0,33.76,33.78,33.65,33.73,62900.0
2008-06-27 13:05:00,33.72,33.81,33.71,33.76,40000.0,33.72,33.81,33.71,33.76,40000.0
2008-06-27 13:10:00,33.76,33.81,33.71,33.74,81500.0,33.76,33.81,33.71,33.74,81500.0
2008-06-27 13:15:00,33.74,33.75,33.7,33.72,29800.0,33.74,33.75,33.7,33.72,29800.0
2008-06-27 13:20:00,33.72,33.76,33.69,33.76,56300.0,33.72,33.76,33.69,33.76,56300.0
2008-06-27 13:25:00,33.75,33.79,33.74,33.75,27300.0,33.75,33.79,33.74,33.75,27300.0
2008-06-27 13:30:00,33.74,33.8,33.72,33.72,59100.0,33.74,33.8,33.72,33.72,59100.0
2008-06-27 13:35:00,33.72,33.82,33.69,33.71,46000.0,33.72,33.82,33.69,33.71,46000.0
2008-06-27 13:40:00,33.71,33.76,33.67,33.67,39500.0,33.71,33.76,33.67,33.67,39500.0
2008-06-27 13:45:00,33.67,33.75,33.65,33.74,37800.0,33.67,33.75,33.65,33.74,37800.0
2008-06-27 13:50:00,33.75,33.76,33.67,33.73,29100.0,33.75,33.76,33.67,33.73,29100.0
2008-06-27 13:55:00,33.74,33.81,33.74,33.75,30100.0,33.74,33.81,33.74,33.75,30100.0
2008-06-27 14:00:00,33.74,33.82,33.73,33.81,26900.0,33.74,33.82,33.73,33.81,26900.0
2008-06-27 14:05:00,33.81,33.91,33.81,33.82,55200.0,33.81,33.91,33.81,33.82,55200.0
2008-06-27 14:10:00,33.82,33.83,33.76,33.83,42300.0,33.82,33.83,33.76,33.83,42300.0
2008-06-27 14:15:00,33.83,33.94,33.83,33.88,88300.0,33.83,33.94,33.83,33.88,88300.0
2008-06-27 14:20:00,33.89,33.89,33.7,33.83,95600.0,33.89,33.89,33.7,33.83,95600.0
2008-06-27 14:25:00,33.84,34.07,33.72,34.02,56400.0,33.84,34.07,33.72,34.02,56400.0
2008-06-27 14:30:00,34.02,34.14,33.93,33.96,37100.0,34.02,34.14,33.93,33.96,37100.0
2008-06-27 14:35:00,33.93,34.0,33.93,33.97,25000.0,33.93,34.0,33.93,33.97,25000.0
2008-06-27 14:40:00,33.97,33.97,33.88,33.9,13100.0,33.97,33.97,33.88,33.9,13100.0
2008-06-27 14:45:00,33.9,34.11,33.76,34.11,110100.0,33.9,34.11,33.76,34.11,110100.0
2008-06-27 14:50:00,34.11,34.11,34.0,34.04,22100.0,34.11,34.11,34.0,34.04,22100.0
2008-06-27 14:55:00,34.04,34.13,34.02,34.13,41900.0,34.04,34.13,34.02,34.13,41900.0
2008-06-27 15:00:00,34.14,34.14,34.0,34.0,81300.0,34.14,34.14,34.0,34.0,81300.0
2008-06-27 15:05:00,34.01,34.15,33.99,34.15,54900.0,34.01,34.15,33.99,34.15,54900.0
2008-06-27 15:10:00,34.15,34.17,33.99,34.13,50700.0,34.15,34.17,33.99,34.13,50700.0
2008-06-27 15:15:00,34.13,34.13,33.97,33.98,59900.0,34.13,34.13,33.97,33.98,59900.0
2008-06-27 15:20:00,33.98,34.02,33.95,33.97,60300.0,33.98,34.02,33.95,33.97,60300.0
2008-06-27 15:25:00,33.97,33.97,33.8,33.86,74500.0,33.97,33.97,33.8,33.86,74500.0
2008-06-27 15:30:00,33.87,33.87,33.81,33.83,118100.0,33.87,33.87,33.81,33.83,118100.0
2008-06-27 15:35:00,33.83,33.97,33.82,33.85,123700.0,33.83,33.97,33.82,33.85,123700.0
2008-06-27 15:40:00,33.85,34.0,33.83,33.95,140700.0,33.85,34.0,33.83,33.95,140700.0
2008-06-27 15:45:00,33.95,33.96,33.84,33.86,161800.0,33.95,33.96,33.84,33.86,161800.0
2008-06-27 15:50:00,33.86,33.96,33.82,33.9,291300.0,33.86,33.96,33.82,33.9,291300.0
2008-06-27 15:55:00,33.9,34.03,33.84,34.03,475900.0,33.9,34.03,33.84,34.03,475900.0
2008-06-30 09:30:00,34.07,34.09,33.8,33.94,74100.0,34.07,34.09,33.8,33.94,74100.0
2008-06-30 09:35:00,33.97,34.21,33.94,34.06,30800.0,33.97,34.21,33.94,34.06,30800.0
2008-06-30 09:40:00,34.05,34.13,34.04,34.11,68400.0,34.05,34.13,34.04,34.11,68400.0
2008-06-30 09:45:00,34.14,34.22,34.11,34.17,26600.0,34.14,34.22,34.11,34.17,26600.0
2008-06-30 09:50:00,34.16,34.26,34.14,34.19,61300.0,34.16,34.26,34.14,34.19,61300.0
2008-06-30 09:55:00,34.21,34.24,34.11,34.13,57200.0,34.21,34.24,34.11,34.13,57200.0
2008-06-30 10:00:00,34.13,34.18,33.88,33.93,52400.0,34.13,34.18,33.88,33.93,52400.0
2008-06-30 10:05:00,33.9,33.98,33.85,33.98,33200.0,33.9,33.98,33.85,33.98,33200.0
2008-06-30 10:10:00,33.99,34.15,33.98,34.15,37300.0,33.99,34.15,33.98,34.15,37300.0
2008-06-30 10:15:00,34.15,34.19,34.04,34.09,54700.0,34.15,34.19,34.04,34.09,54700.0
2008-06-30 10:20:00,34.09,34.18,34.08,34.09,26100.0,34.09,34.18,34.08,34.09,26100.0
2008-06-30 10:25:00,34.11,34.16,34.08,34.15,25400.0,34.11,34.16,34.08,34.15,25400.0
2008-06-30 10:30:00,34.14,34.18,34.05,34.05,17900.0,34.14,34.18,34.05,34.05,17900.0
2008-06-30 10:35:00,34.05,34.09,33.99,34.04,17300.0,34.05,34.09,33.99,34.04,17300.0
2008-06-30 10:40:00,34.04,34.04,33.98,34.0,26600.0,34.04,34.04,33.98,34.0,26600.0
2008-06-30 10:45:00,34.0,34.05,33.98,34.04,20100.0,34.0,34.05,33.98,34.04,20100.0
2008-06-30 10:50:00,34.04,34.1,33.98,34.08,54600.0,34.04,34.1,33.98,34.08,54600.0
2008-06-30 10:55:00,34.08,34.19,34.08,34.14,23400.0,34.08,34.19,34.08,34.14,23400.0
2008-06-30 11:00:00,34.16,34.22,34.1,34.12,74300.0,34.16,34.22,34.1,34.12,74300.0
2008-06-30 11:05:00,34.1,34.11,34.03,34.06,26800.0,34.1,34.11,34.03,34.06,26800.0
2008-06-30 11:10:00,34.07,34.17,34.07,34.15,16600.0,34.07,34.17,34.07,34.15,16600.0
2008-06-30 11:15:00,34.15,34.17,34.12,34.12,14400.0,34.15,34.17,34.12,34.12,14400.0
2008-06-30 11:20:00,34.12,34.13,34.04,34.1,14600.0,34.12,34.13,34.04,34.1,14600.0
2008-06-30 11:25:00,34.1,34.19,34.1,34.19,16900.0,34.1,34.19,34.1,34.19,16900.0
2008-06-30 11:30:00,34.18,34.19,34.08,34.1,18300.0,34.18,34.19,34.08,34.1,18300.0
2008-06-30 11:35:00,34.11,34.13,34.04,34.06,16100.0,34.11,34.13,34.04,34.06,16100.0
2008-06-30 11:40:00,34.06,34.1,34.06,34.06,6600.0,34.06,34.1,34.06,34.06,6600.0
2008-06-30 11:45:00,34.07,34.07,33.97,33.98,19900.0,34.07,34.07,33.97,33.98,19900.0
2008-06-30 11:50:00,33.98,34.04,33.97,34.01,84500.0,33.98,34.04,33.97,34.01,84500.0
2008-06-30 11:55:00,33.99,34.03,33.96,33.98,39300.0,33.99,34.03,33.96,33.98,39300.0
2008-06-30 12:00:00,33.97,34.0,33.88,33.89,19100.0,33.97,34.0,33.88,33.89,19100.0
2008-06-30 12:05:00,33.87,33.94,33.85,33.93,10400.0,33.87,33.94,33.85,33.93,10400.0
2008-06-30 12:10:00,33.93,33.98,33.9,33.97,34200.0,33.93,33.98,33.9,33.97,34200.0
2008-06-30 12:15:00,33.96,34.03,33.96,33.98,39400.0,33.96,34.03,33.96,33.98,39400.0
2008-06-30 12:20:00,33.98,33.99,33.93,33.99,36300.0,33.98,33.99,33.93,33.99,36300.0
2008-06-30 12:25:00,33.98,33.98,33.92,33.96,11000.0,33.98,33.98,33.92,33.96,11000.0
2008-06-30 12:30:00,33.96,33.97,33.83,33.83,77500.0,33.96,33.97,33.83,33.83,77500.0
2008-06-30 12:35:00,33.83,33.84,33.72,33.74,93400.0,33.83,33.84,33.72,33.74,93400.0
2008-06-30 12:40:00,33.74,33.76,33.68,33.69,30600.0,33.74,33.76,33.68,33.69,30600.0
2008-06-30 12:45:00,33.69,33.8,33.69,33.75,19000.0,33.69,33.8,33.69,33.75,19000.0
2008-06-30 12:50:00,33.75,33.81,33.68,33.72,49900.0,33.75,33.81,33.68,33.72,49900.0
2008-06-30 12:55:00,33.71,33.72,33.6,33.63,103200.0,33.71,33.72,33.6,33.63,103200.0
2008-06-30 13:00:00,33.63,33.68,33.62,33.66,11900.0,33.63,33.68,33.62,33.66,11900.0
2008-06-30 13:05:00,33.67,33.67,33.61,33.62,12200.0,33.67,33.67,33.61,33.62,12200.0
2008-06-30 13:10:00,33.62,33.68,33.59,33.65,16500.0,33.62,33.68,33.59,33.65,16500.0
2008-06-30 13:15:00,33.66,33.67,33.63,33.65,13900.0,33.66,33.67,33.63,33.65,13900.0
2008-06-30 13:20:00,33.65,33.67,33.62,33.64,23500.0,33.65,33.67,33.62,33.64,23500.0
2008-06-30 13:25:00,33.64,33.64,33.57,33.6,23300.0,33.64,33.64,33.57,33.6,23300.0
2008-06-30 13:30:00,33.58,33.67,33.57,33.64,70700.0,33.58,33.67,33.57,33.64,70700.0
2008-06-30 13:35:00,33.63,33.65,33.6,33.65,56100.0,33.63,33.65,33.6,33.65,56100.0
2008-06-30 13:40:00,33.64,33.68,33.62,33.65,20100.0,33.64,33.68,33.62,33.65,20100.0
2008-06-30 13:45:00,33.66,33.71,33.64,33.7,32900.0,33.66,33.71,33.64,33.7,32900.0
2008-06-30 13:50:00,33.7,33.71,33.63,33.67,44200.0,33.7,33.71,33.63,33.67,44200.0
2008-06-30 13:55:00,33.67,33.71,33.65,33.67,26300.0,33.67,33.71,33.65,33.67,26300.0
2008-06-30 14:00:00,33.67,33.71,33.66,33.69,17300.0,33.67,33.71,33.66,33.69,17300.0
2008-06-30 14:05:00,33.68,33.7,33.65,33.67,48400.0,33.68,33.7,33.65,33.67,48400.0
2008-06-30 14:10:00,33.68,33.73,33.66,33.72,37000.0,33.68,33.73,33.66,33.72,37000.0
2008-06-30 14:15:00,33.72,33.79,33.71,33.76,31500.0,33.72,33.79,33.71,33.76,31500.0
2008-06-30 14:20:00,33.76,33.84,33.74,33.81,17600.0,33.76,33.84,33.74,33.81,17600.0
2008-06-30 14:25:00,33.81,33.9,33.76,33.89,38800.0,33.81,33.9,33.76,33.89,38800.0
2008-06-30 14:30:00,33.89,33.89,33.78,33.8,39900.0,33.89,33.89,33.78,33.8,39900.0
2008-06-30 14:35:00,33.81,33.83,33.8,33.82,25100.0,33.81,33.83,33.8,33.82,25100.0
2008-06-30 14:40:00,33.83,33.87,33.8,33.84,22100.0,33.83,33.87,33.8,33.84,22100.0
2008-06-30 14:45:00,33.85,33.9,33.83,33.9,24600.0,33.85,33.9,33.83,33.9,24600.0
2008-06-30 14:50:00,33.9,33.91,33.8,33.83,40000.0,33.9,33.91,33.8,33.83,40000.0
2008-06-30 14:55:00,33.83,33.83,33.79,33.8,32700.0,33.83,33.83,33.79,33.8,32700.0
2008-06-30 15:00:00,33.8,33.88,33.8,33.86,20300.0,33.8,33.88,33.8,33.86,20300.0
2008-06-30 15:05:00,33.87,33.95,33.87,33.92,43000.0,33.87,33.95,33.87,33.92,43000.0
2008-06-30 15:10:00,33.91,33.98,33.89,33.97,39200.0,33.91,33.98,33.89,33.97,39200.0
2008-06-30 15:15:00,33.96,33.97,33.91,33.94,35200.0,33.96,33.97,33.91,33.94,35200.0
2008-06-30 15:20:00,33.94,33.96,33.89,33.91,35300.0,33.94,33.96,33.89,33.91,35300.0
2008-06-30 15:25:00,33.91,33.92,33.8,33.82,23800.0,33.91,33.92,33.8,33.82,23800.0
2008-06-30 15:30:00,33.82,33.84,33.79,33.81,68600.0,33.82,33.84,33.79,33.81,68600.0
2008-06-30 15:35:00,33.82,33.88,33.81,33.83,82400.0,33.82,33.88,33.81,33.83,82400.0
2008-06-30 15:40:00,33.83,33.87,33.81,33.83,109600.0,33.83,33.87,33.81,33.83,109600.0
2008-06-30 15:45:00,33.82,33.83,33.79,33.81,97000.0,33.82,33.83,33.79,33.81,97000.0
2008-06-30 15:50:00,33.81,33.82,33.78,33.81,256200.0,33.81,33.82,33.78,33.81,256200.0
2008-06-30 15:55:00,33.81,33.81,33.75,33.81,335900.0,33.81,33.81,33.75,33.81,335900.0
2008-07-01 09:30:00,33.63,33.7,33.45,33.67,67400.0,33.63,33.7,33.45,33.67,67400.0
2008-07-01 09:35:00,33.67,33.8,33.6,33.79,95300.0,33.67,33.8,33.6,33.79,95300.0
2008-07-01 09:40:00,33.79,33.93,33.78,33.78,82000.0,33.79,33.93,33.78,33.78,82000.0
2008-07-01 09:45:00,33.79,33.99,33.77,33.94,61300.0,33.79,33.99,33.77,33.94,61300.0
2008-07-01 09:50:00,33.96,34.07,33.95,34.01,43200.0,33.96,34.07,33.95,34.01,43200.0
2008-07-01 09:55:00,34.0,34.32,34.0,34.32,86700.0,34.0,34.32,34.0,34.32,86700.0
2008-07-01 10:00:00,34.32,34.49,34.32,34.48,99900.0,34.32,34.49,34.32,34.48,99900.0
2008-07-01 10:05:00,34.49,34.54,34.41,34.44,90300.0,34.49,34.54,34.41,34.44,90300.0
2008-07-01 10:10:00,34.44,34.44,34.25,34.25,79600.0,34.44,34.44,34.25,34.25,79600.0
2008-07-01 10:15:00,34.25,34.37,34.23,34.36,70000.0,34.25,34.37,34.23,34.36,70000.0
2008-07-01 10:20:00,34.36,34.46,34.33,34.46,59800.0,34.36,34.46,34.33,34.46,59800.0
2008-07-01 10:25:00,34.46,34.56,34.44,34.49,69200.0,34.46,34.56,34.44,34.49,69200.0
2008-07-01 10:30:00,34.5,34.63,34.48,34.59,41100.0,34.5,34.63,34.48,34.59,41100.0
2008-07-01 10:35:00,34.58,34.79,34.57,34.78,57100.0,34.58,34.79,34.57,34.78,57100.0
2008-07-01 10:40:00,34.76,34.79,34.62,34.69,100000.0,34.76,34.79,34.62,34.69,100000.0
2008-07-01 10:45:00,34.67,34.77,34.63,34.76,65700.0,34.67,34.77,34.63,34.76,65700.0
2008-07-01 10:50:00,34.76,34.76,34.63,34.69,64900.0,34.76,34.76,34.63,34.69,64900.0
2008-07-01 10:55:00,34.7,34.86,34.67,34.86,73000.0,34.7,34.86,34.67,34.86,73000.0
2008-07-01 11:00:00,34.86,34.89,34.83,34.87,67900.0,34.86,34.89,34.83,34.87,67900.0
2008-07-01 11:05:00,34.85,34.89,34.8,34.84,53600.0,34.85,34.89,34.8,34.84,53600.0
2008-07-01 11:10:00,34.82,34.9,34.82,34.9,33700.0,34.82,34.9,34.82,34.9,33700.0
2008-07-01 11:15:00,34.9,34.99,34.85,34.86,56200.0,34.9,34.99,34.85,34.86,56200.0
2008-07-01 11:20:00,34.87,34.95,34.83,34.85,29500.0,34.87,34.95,34.83,34.85,29500.0
2008-07-01 11:25:00,34.87,34.9,34.85,34.87,19700.0,34.87,34.9,34.85,34.87,19700.0
2008-07-01 11:30:00,34.87,34.88,34.82,34.82,44000.0,34.87,34.88,34.82,34.82,44000.0
2008-07-01 11:35:00,34.81,34.81,34.69,34.69,36900.0,34.81,34.81,34.69,34.69,36900.0
2008-07-01 11:40:00,34.69,34.74,34.61,34.61,35400.0,34.69,34.74,34.61,34.61,35400.0
2008-07-01 11:45:00,34.6,34.65,34.57,34.58,39500.0,34.6,34.65,34.57,34.58,39500.0
2008-07-01 11:50:00,34.59,34.61,34.56,34.57,24800.0,34.59,34.61,34.56,34.57,24800.0
2008-07-01 11:55:00,34.57,34.59,34.34,34.36,42700.0,34.57,34.59,34.34,34.36,42700.0
2008-07-01 12:00:00,34.37,34.44,34.32,34.43,70900.0,34.37,34.44,34.32,34.43,70900.0
2008-07-01 12:05:00,34.43,34.43,34.33,34.36,33600.0,34.43,34.43,34.33,34.36,33600.0
2008-07-01 12:10:00,34.35,34.35,34.05,34.1,100300.0,34.35,34.35,34.05,34.1,100300.0
2008-07-01 12:15:00,34.09,34.18,34.02,34.17,44000.0,34.09,34.18,34.02,34.17,44000.0
2008-07-01 12:20:00,34.19,34.22,34.12,34.13,32000.0,34.19,34.22,34.12,34.13,32000.0
2008-07-01 12:25:00,34.14,34.25,34.14,34.22,33000.0,34.14,34.25,34.14,34.22,33000.0
2008-07-01 12:30:00,34.22,34.34,34.21,34.29,33600.0,34.22,34.34,34.21,34.29,33600.0
2008-07-01 12:35:00,34.29,34.38,34.28,34.37,29700.0,34.29,34.38,34.28,34.37,29700.0
2008-07-01 12:40:00,34.36,34.39,34.29,34.29,22900.0,34.36,34.39,34.29,34.29,22900.0
2008-07-01 12:45:00,34.29,34.44,34.26,34.39,22100.0,34.29,34.44,34.26,34.39,22100.0
2008-07-01 12:50:00,34.39,34.45,34.35,34.45,33000.0,34.39,34.45,34.35,34.45,33000.0
2008-07-01 12:55:00,34.45,34.48,34.43,34.44,22000.0,34.45,34.48,34.43,34.44,22000.0
2008-07-01 13:00:00,34.44,34.5,34.42,34.43,16600.0,34.44,34.5,34.42,34.43,16600.0
2008-07-01 13:05:00,34.43,34.44,34.33,34.33,17300.0,34.43,34.44,34.33,34.33,17300.0
2008-07-01 13:10:00,34.33,34.43,34.27,34.38,20600.0,34.33,34.43,34.27,34.38,20600.0
2008-07-01 13:15:00,34.39,34.47,34.37,34.45,17400.0,34.39,34.47,34.37,34.45,17400.0
2008-07-01 13:20:00,34.45,34.6,34.44,34.58,18900.0,34.45,34.6,34.44,34.58,18900.0
2008-07-01 13:25:00,34.58,34.58,34.44,34.52,26600.0,34.58,34.58,34.44,34.52,26600.0
2008-07-01 13:30:00,34.5,34.5,34.4,34.49,21200.0,34.5,34.5,34.4,34.49,21200.0
2008-07-01 13:35:00,34.48,34.48,34.33,34.4,20900.0,34.48,34.48,34.33,34.4,20900.0
2008-07-01 13:40:00,34.39,34.41,34.28,34.35,24900.0,34.39,34.41,34.28,34.35,24900.0
2008-07-01 13:45:00,34.35,34.47,34.34,34.44,111300.0,34.35,34.47,34.34,34.44,111300.0
2008-07-01 13:50:00,34.44,34.6,34.44,34.53,173600.0,34.44,34.6,34.44,34.53,173600.0
2008-07-01 13:55:00,34.54,34.67,34.52,34.52,47900.0,34.54,34.67,34.52,34.52,47900.0
2008-07-01 14:00:00,34.51,34.57,34.49,34.53,97200.0,34.51,34.57,34.49,34.53,97200.0
2008-07-01 14:05:00,34.53,34.69,34.51,34.62,76400.0,34.53,34.69,34.51,34.62,76400.0
2008-07-01 14:10:00,34.62,34.74,34.56,34.56,53700.0,34.62,34.74,34.56,34.56,53700.0
2008-07-01 14:15:00,34.56,34.65,34.53,34.57,32100.0,34.56,34.65,34.53,34.57,32100.0
2008-07-01 14:20:00,34.58,34.71,34.58,34.7,41600.0,34.58,34.71,34.58,34.7,41600.0
2008-07-01 14:25:00,34.69,34.75,34.62,34.64,56800.0,34.69,34.75,34.62,34.64,56800.0
2008-07-01 14:30:00,34.64,34.69,34.51,34.59,92500.0,34.64,34.69,34.51,34.59,92500.0
2008-07-01 14:35:00,34.59,34.63,34.56,34.57,41800.0,34.59,34.63,34.56,34.57,41800.0
2008-07-01 14:40:00,34.57,34.86,34.57,34.83,58900.0,34.57,34.86,34.57,34.83,58900.0
2008-07-01 14:45:00,34.83,34.9,34.76,34.77,52900.0,34.83,34.9,34.76,34.77,52900.0
2008-07-01 14:50:00,34.77,34.79,34.64,34.71,38900.0,34.77,34.79,34.64,34.71,38900.0
2008-07-01 14:55:00,34.71,34.81,34.69,34.72,28700.0,34.71,34.81,34.69,34.72,28700.0
2008-07-01 15:00:00,34.7,34.73,34.64,34.67,31000.0,34.7,34.73,34.64,34.67,31000.0
2008-07-01 15:05:00,34.67,34.74,34.6,34.71,68400.0,34.67,34.74,34.6,34.71,68400.0
2008-07-01 15:10:00,34.72,34.73,34.6,34.64,43500.0,34.72,34.73,34.6,34.64,43500.0
2008-07-01 15:15:00,34.65,34.7,34.53,34.57,69500.0,34.65,34.7,34.53,34.57,69500.0
2008-07-01 15:20:00,34.57,34.64,34.49,34.62,144500.0,34.57,34.64,34.49,34.62,144500.0
2008-07-01 15:25:00,34.62,34.69,34.57,34.63,83800.0,34.62,34.69,34.57,34.63,83800.0
2008-07-01 15:30:00,34.62,34.82,34.6,34.75,106500.0,34.62,34.82,34.6,34.75,106500.0
2008-07-01 15:35:00,34.76,34.9,34.76,34.81,118000.0,34.76,34.9,34.76,34.81,118000.0
2008-07-01 15:40:00,34.83,34.83,34.69,34.7,104100.0,34.83,34.83,34.69,34.7,104100.0
2008-07-01 15:45:00,34.7,34.72,34.6,34.66,132800.0,34.7,34.72,34.6,34.66,132800.0
2008-07-01 15:50:00,34.66,34.68,34.58,34.63,133200.0,34.66,34.68,34.58,34.63,133200.0
2008-07-01 15:55:00,34.64,34.67,34.6,34.66,152100.0,34.64,34.67,34.6,34.66,152100.0
2008-07-02 09:30:00,34.62,34.62,34.47,34.5,68700.0,34.62,34.62,34.47,34.5,68700.0
2008-07-02 09:35:00,34.48,34.5,34.41,34.45,29900.0,34.48,34.5,34.41,34.45,29900.0
2008-07-02 09:40:00,34.45,34.47,34.2,34.2,68700.0,34.45,34.47,34.2,34.2,68700.0
2008-07-02 09:45:00,34.21,34.27,34.14,34.2,61100.0,34.21,34.27,34.14,34.2,61100.0
2008-07-02 09:50:00,34.2,34.29,34.18,34.18,40700.0,34.2,34.29,34.18,34.18,40700.0
2008-07-02 09:55:00,34.2,34.35,34.19,34.31,37400.0,34.2,34.35,34.19,34.31,37400.0
2008-07-02 10:00:00,34.31,34.45,34.26,34.33,51300.0,34.31,34.45,34.26,34.33,51300.0
2008-07-02 10:05:00,34.33,34.35,34.23,34.26,68800.0,34.33,34.35,34.23,34.26,68800.0
2008-07-02 10:10:00,34.23,34.34,34.22,34.27,53500.0,34.23,34.34,34.22,34.27,53500.0
2008-07-02 10:15:00,34.24,34.36,34.2,34.24,37900.0,34.24,34.36,34.2,34.24,37900.0
2008-07-02 10:20:00,34.23,34.36,34.22,34.36,24000.0,34.23,34.36,34.22,34.36,24000.0
2008-07-02 10:25:00,34.35,34.4,34.23,34.29,71900.0,34.35,34.4,34.23,34.29,71900.0
2008-07-02 10:30:00,34.3,34.33,34.07,34.09,56700.0,34.3,34.33,34.07,34.09,56700.0
2008-07-02 10:35:00,34.09,34.16,34.01,34.08,55300.0,34.09,34.16,34.01,34.08,55300.0
2008-07-02 10:40:00,34.08,34.16,34.04,34.14,45800.0,34.08,34.16,34.04,34.14,45800.0
2008-07-02 10:45:00,34.14,34.21,34.09,34.19,54600.0,34.14,34.21,34.09,34.19,54600.0
2008-07-02 10:50:00,34.2,34.23,34.11,34.11,49000.0,34.2,34.23,34.11,34.11,49000.0
2008-07-02 10:55:00,34.12,34.23,34.08,34.08,54900.0,34.12,34.23,34.08,34.08,54900.0
2008-07-02 11:00:00,34.08,34.09,34.01,34.07,46800.0,34.08,34.09,34.01,34.07,46800.0
2008-07-02 11:05:00,34.08,34.15,34.0,34.04,70600.0,34.08,34.15,34.0,34.04,70600.0
2008-07-02 11:10:00,34.05,34.1,33.97,34.08,474600.0,34.05,34.1,33.97,34.08,474600.0
2008-07-02 11:15:00,34.08,34.21,34.02,34.2,43300.0,34.08,34.21,34.02,34.2,43300.0
2008-07-02 11:20:00,34.21,34.28,34.15,34.24,68000.0,34.21,34.28,34.15,34.24,68000.0
2008-07-02 11:25:00,34.24,34.25,34.04,34.05,48800.0,34.24,34.25,34.04,34.05,48800.0
2008-07-02 11:30:00,34.06,34.12,33.99,34.02,40000.0,34.06,34.12,33.99,34.02,40000.0
2008-07-02 11:35:00,34.03,34.04,33.97,33.98,179900.0,34.03,34.04,33.97,33.98,179900.0
2008-07-02 11:40:00,33.98,34.0,33.78,33.79,56000.0,33.98,34.0,33.78,33.79,56000.0
2008-07-02 11:45:00,33.79,33.88,33.77,33.88,36300.0,33.79,33.88,33.77,33.88,36300.0
2008-07-02 11:50:00,33.88,33.94,33.85,33.88,27500.0,33.88,33.94,33.85,33.88,27500.0
2008-07-02 11:55:00,33.89,34.0,33.89,33.99,190200.0,33.89,34.0,33.89,33.99,190200.0
2008-07-02 12:00:00,34.0,34.07,33.99,34.07,50400.0,34.0,34.07,33.99,34.07,50400.0
2008-07-02 12:05:00,34.06,34.19,34.04,34.17,27700.0,34.06,34.19,34.04,34.17,27700.0
2008-07-02 12:10:00,34.17,34.2,34.11,34.2,21100.0,34.17,34.2,34.11,34.2,21100.0
2008-07-02 12:15:00,34.21,34.22,34.15,34.18,23200.0,34.21,34.22,34.15,34.18,23200.0
2008-07-02 12:20:00,34.19,34.21,34.1,34.12,37200.0,34.19,34.21,34.1,34.12,37200.0
2008-07-02 12:25:00,34.12,34.12,33.95,33.98,32000.0,34.12,34.12,33.95,33.98,32000.0
2008-07-02 12:30:00,33.97,34.02,33.95,33.95,31800.0,33.97,34.02,33.95,33.95,31800.0
2008-07-02 12:35:00,33.95,33.99,33.84,33.94,66200.0,33.95,33.99,33.84,33.94,66200.0
2008-07-02 12:40:00,33.93,34.05,33.92,34.03,25600.0,33.93,34.05,33.92,34.03,25600.0
2008-07-02 12:45:00,34.03,34.05,34.0,34.04,37000.0,34.03,34.05,34.0,34.04,37000.0
2008-07-02 12:50:00,34.05,34.11,34.04,34.05,34100.0,34.05,34.11,34.04,34.05,34100.0
2008-07-02 12:55:00,34.05,34.09,33.99,34.07,19700.0,34.05,34.09,33.99,34.07,19700.0
2008-07-02 13:00:00,34.07,34.1,34.01,34.04,28800.0,34.07,34.1,34.01,34.04,28800.0
2008-07-02 13:05:00,34.04,34.05,33.98,34.04,35000.0,34.04,34.05,33.98,34.04,35000.0
2008-07-02 13:10:00,34.04,34.2,34.04,34.19,34600.0,34.04,34.2,34.04,34.19,34600.0
2008-07-02 13:15:00,34.2,34.2,34.12,34.18,24000.0,34.2,34.2,34.12,34.18,24000.0
2008-07-02 13:20:00,34.18,34.23,34.17,34.2,36700.0,34.18,34.23,34.17,34.2,36700.0
2008-07-02 13:25:00,34.2,34.32,34.2,34.29,44300.0,34.2,34.32,34.2,34.29,44300.0
2008-07-02 13:30:00,34.29,34.36,34.25,34.35,25300.0,34.29,34.36,34.25,34.35,25300.0
2008-07-02 13:35:00,34.36,34.36,34.27,34.28,24100.0,34.36,34.36,34.27,34.28,24100.0
2008-07-02 13:40:00,34.29,34.37,34.29,34.35,37500.0,34.29,34.37,34.29,34.35,37500.0
2008-07-02 13:45:00,34.36,34.43,34.28,34.42,53700.0,34.36,34.43,34.28,34.42,53700.0
2008-07-02 13:50:00,34.41,34.52,34.38,34.5,74800.0,34.41,34.52,34.38,34.5,74800.0
2008-07-02 13:55:00,34.5,34.57,34.49,34.5,67200.0,34.5,34.57,34.49,34.5,67200.0
2008-07-02 14:00:00,34.51,34.57,34.49,34.55,46800.0,34.51,34.57,34.49,34.55,46800.0
2008-07-02 14:05:00,34.56,34.56,34.44,34.48,53700.0,34.56,34.56,34.44,34.48,53700.0
2008-07-02 14:10:00,34.49,34.51,34.47,34.49,33900.0,34.49,34.51,34.47,34.49,33900.0
2008-07-02 14:15:00,34.48,34.55,34.47,34.54,54000.0,34.48,34.55,34.47,34.54,54000.0
2008-07-02 14:20:00,34.54,34.56,34.43,34.46,92400.0,34.54,34.56,34.43,34.46,92400.0
2008-07-02 14:25:00,34.47,34.47,34.27,34.28,97100.0,34.47,34.47,34.27,34.28,97100.0
2008-07-02 14:30:00,34.27,34.43,34.27,34.4,73200.0,34.27,34.43,34.27,34.4,73200.0
2008-07-02 14:35:00,34.4,34.41,34.27,34.3,91100.0,34.4,34.41,34.27,34.3,91100.0
2008-07-02 14:40:00,34.29,34.34,34.25,34.28,55700.0,34.29,34.34,34.25,34.28,55700.0
2008-07-02 14:45:00,34.27,34.34,34.25,34.25,84000.0,34.27,34.34,34.25,34.25,84000.0
2008-07-02 14:50:00,34.25,34.25,34.18,34.18,36100.0,34.25,34.25,34.18,34.18,36100.0
2008-07-02 14:55:00,34.17,34.25,34.15,34.22,47600.0,34.17,34.25,34.15,34.22,47600.0
2008-07-02 15:00:00,34.22,34.22,34.13,34.19,44800.0,34.22,34.22,34.13,34.19,44800.0
2008-07-02 15:05:00,34.19,34.21,34.05,34.07,114100.0,34.19,34.21,34.05,34.07,114100.0
2008-07-02 15:10:00,34.08,34.23,34.06,34.19,47800.0,34.08,34.23,34.06,34.19,47800.0
2008-07-02 15:15:00,34.18,34.27,34.16,34.17,34800.0,34.18,34.27,34.16,34.17,34800.0
2008-07-02 15:20:00,34.16,34.26,34.14,34.21,51300.0,34.16,34.26,34.14,34.21,51300.0
2008-07-02 15:25:00,34.21,34.26,34.03,34.06,56300.0,34.21,34.26,34.03,34.06,56300.0
2008-07-02 15:30:00,34.06,34.07,33.91,33.97,137300.0,34.06,34.07,33.91,33.97,137300.0
2008-07-02 15:35:00,33.96,33.96,33.84,33.95,76000.0,33.96,33.96,33.84,33.95,76000.0
2008-07-02 15:40:00,33.96,33.97,33.81,33.84,66100.0,33.96,33.97,33.81,33.84,66100.0
2008-07-02 15:45:00,33.84,33.85,33.7,33.71,110300.0,33.84,33.85,33.7,33.71,110300.0
2008-07-02 15:50:00,33.69,33.75,33.57,33.72,180100.0,33.69,33.75,33.57,33.72,180100.0
2008-07-02 15:55:00,33.73,33.74,33.65,33.65,159800.0,33.73,33.74,33.65,33.65,159800.0
2008-07-03 09:30:00,34.18,34.5,34.13,34.22,44100.0,34.18,34.5,34.13,34.22,44100.0
2008-07-03 09:35:00,34.19,34.32,34.13,34.23,22100.0,34.19,34.32,34.13,34.23,22100.0
2008-07-03 09:40:00,34.21,34.25,34.06,34.08,39800.0,34.21,34.25,34.06,34.08,39800.0
2008-07-03 09:45:00,34.09,34.09,33.83,34.02,206100.0,34.09,34.09,33.83,34.02,206100.0
2008-07-03 09:50:00,34.0,34.05,33.89,34.0,38500.0,34.0,34.05,33.89,34.0,38500.0
2008-07-03 09:55:00,33.99,34.2,33.96,34.18,15100.0,33.99,34.2,33.96,34.18,15100.0
2008-07-03 10:00:00,34.18,34.18,33.93,33.96,60400.0,34.18,34.18,33.93,33.96,60400.0
2008-07-03 10:05:00,33.94,34.05,33.85,33.93,50700.0,33.94,34.05,33.85,33.93,50700.0
2008-07-03 10:10:00,33.93,33.99,33.78,33.99,115100.0,33.93,33.99,33.78,33.99,115100.0
2008-07-03 10:15:00,34.0,34.42,34.0,34.38,45900.0,34.0,34.42,34.0,34.38,45900.0
2008-07-03 10:20:00,34.41,34.42,34.25,34.3,32200.0,34.41,34.42,34.25,34.3,32200.0
2008-07-03 10:25:00,34.32,34.36,34.25,34.35,32300.0,34.32,34.36,34.25,34.35,32300.0
2008-07-03 10:30:00,34.33,34.49,34.33,34.35,28900.0,34.33,34.49,34.33,34.35,28900.0
2008-07-03 10:35:00,34.34,34.49,34.27,34.47,34300.0,34.34,34.49,34.27,34.47,34300.0
2008-07-03 10:40:00,34.47,34.48,34.3,34.32,25000.0,34.47,34.48,34.3,34.32,25000.0
2008-07-03 10:45:00,34.33,34.34,34.16,34.3,29400.0,34.33,34.34,34.16,34.3,29400.0
2008-07-03 10:50:00,34.28,34.41,34.25,34.32,22100.0,34.28,34.41,34.25,34.32,22100.0
2008-07-03 10:55:00,34.31,34.37,34.25,34.29,18100.0,34.31,34.37,34.25,34.29,18100.0
2008-07-03 11:00:00,34.27,34.4,34.22,34.26,22400.0,34.27,34.4,34.22,34.26,22400.0
2008-07-03 11:05:00,34.25,34.42,34.23,34.41,31800.0,34.25,34.42,34.23,34.41,31800.0
2008-07-03 11:10:00,34.42,34.43,34.31,34.34,18100.0,34.42,34.43,34.31,34.34,18100.0
2008-07-03 11:15:00,34.35,34.36,34.27,34.29,10700.0,34.35,34.36,34.27,34.29,10700.0
2008-07-03 11:20:00,34.3,34.3,34.23,34.25,10400.0,34.3,34.3,34.23,34.25,10400.0
2008-07-03 11:25:00,34.25,34.33,34.23,34.31,14200.0,34.25,34.33,34.23,34.31,14200.0
2008-07-03 11:30:00,34.31,34.38,34.23,34.27,21800.0,34.31,34.38,34.23,34.27,21800.0
2008-07-03 11:35:00,34.25,34.31,34.25,34.27,8000.0,34.25,34.31,34.25,34.27,8000.0
2008-07-03 11:40:00,34.26,34.29,34.17,34.22,16200.0,34.26,34.29,34.17,34.22,16200.0
2008-07-03 11:45:00,34.21,34.29,34.21,34.26,10500.0,34.21,34.29,34.21,34.26,10500.0
2008-07-03 11:50:00,34.27,34.3,34.19,34.23,11800.0,34.27,34.3,34.19,34.23,11800.0
2008-07-03 11:55:00,34.22,34.22,34.15,34.17,15900.0,34.22,34.22,34.15,34.17,15900.0
2008-07-03 12:00:00,34.17,34.17,34.01,34.06,28200.0,34.17,34.17,34.01,34.06,28200.0
2008-07-03 12:05:00,34.06,34.07,34.0,34.01,21100.0,34.06,34.07,34.0,34.01,21100.0
2008-07-03 12:10:00,34.02,34.02,33.93,33.98,36300.0,34.02,34.02,33.93,33.98,36300.0
2008-07-03 12:15:00,33.97,34.06,33.95,34.06,19600.0,33.97,34.06,33.95,34.06,19600.0
2008-07-03 12:20:00,34.06,34.08,34.01,34.04,14200.0,34.06,34.08,34.01,34.04,14200.0
2008-07-03 12:25:00,34.04,34.09,34.0,34.04,11900.0,34.04,34.09,34.0,34.04,11900.0
2008-07-03 12:30:00,34.04,34.04,33.89,33.92,25200.0,34.04,34.04,33.89,33.92,25200.0
2008-07-03 12:35:00,33.92,34.09,33.89,33.99,29400.0,33.92,34.09,33.89,33.99,29400.0
2008-07-03 12:40:00,33.99,34.06,33.92,34.0,24000.0,33.99,34.06,33.92,34.0,24000.0
2008-07-03 12:45:00,34.0,34.09,33.99,34.09,26100.0,34.0,34.09,33.99,34.09,26100.0
2008-07-03 12:50:00,34.1,34.13,33.96,33.96,34600.0,34.1,34.13,33.96,33.96,34600.0
2008-07-03 12:55:00,33.95,34.05,33.92,33.93,41000.0,33.95,34.05,33.92,33.93,41000.0
2008-07-07 09:30:00,33.87,34.16,33.87,34.1,32400.0,33.87,34.16,33.87,34.1,32400.0
2008-07-07 09:35:00,34.1,34.25,34.08,34.18,26700.0,34.1,34.25,34.08,34.18,26700.0
2008-07-07 09:40:00,34.17,34.22,34.0,34.03,40600.0,34.17,34.22,34.0,34.03,40600.0
2008-07-07 09:45:00,34.04,34.21,34.02,34.06,44800.0,34.04,34.21,34.02,34.06,44800.0
2008-07-07 09:50:00,34.06,34.13,34.05,34.09,34800.0,34.06,34.13,34.05,34.09,34800.0
2008-07-07 09:55:00,34.1,34.16,34.05,34.16,16200.0,34.1,34.16,34.05,34.16,16200.0
2008-07-07 10:00:00,34.16,34.19,34.04,34.04,31000.0,34.16,34.19,34.04,34.04,31000.0
2008-07-07 10:05:00,34.04,34.1,33.99,33.99,16900.0,34.04,34.1,33.99,33.99,16900.0
2008-07-07 10:10:00,33.98,34.07,33.96,34.0,24400.0,33.98,34.07,33.96,34.0,24400.0
2008-07-07 10:15:00,33.99,34.0,33.81,33.81,37700.0,33.99,34.0,33.81,33.81,37700.0
2008-07-07 10:20:00,33.81,33.89,33.75,33.83,44700.0,33.81,33.89,33.75,33.83,44700.0
2008-07-07 10:25:00,33.83,33.92,33.79,33.87,18300.0,33.83,33.92,33.79,33.87,18300.0
2008-07-07 10:30:00,33.87,33.97,33.84,33.84,27900.0,33.87,33.97,33.84,33.84,27900.0
2008-07-07 10:35:00,33.83,33.9,33.78,33.89,24600.0,33.83,33.9,33.78,33.89,24600.0
2008-07-07 10:40:00,33.89,33.9,33.79,33.84,66300.0,33.89,33.9,33.79,33.84,66300.0
2008-07-07 10:45:00,33.84,33.87,33.78,33.79,24600.0,33.84,33.87,33.78,33.79,24600.0
2008-07-07 10:50:00,33.79,33.8,33.76,33.77,14600.0,33.79,33.8,33.76,33.77,14600.0
2008-07-07 10:55:00,33.76,33.77,33.72,33.75,16600.0,33.76,33.77,33.72,33.75,16600.0
2008-07-07 11:00:00,33.76,33.85,33.72,33.82,96500.0,33.76,33.85,33.72,33.82,96500.0
2008-07-07 11:05:00,33.83,33.91,33.8,33.84,134700.0,33.83,33.91,33.8,33.84,134700.0
2008-07-07 11:10:00,33.84,33.93,33.75,33.89,111900.0,33.84,33.93,33.75,33.89,111900.0
2008-07-07 11:15:00,33.87,34.01,33.87,34.01,42900.0,33.87,34.01,33.87,34.01,42900.0
2008-07-07 11:20:00,34.0,34.0,33.92,33.94,66800.0,34.0,34.0,33.92,33.94,66800.0
2008-07-07 11:25:00,33.94,34.0,33.93,33.98,24700.0,33.94,34.0,33.93,33.98,24700.0
2008-07-07 11:30:00,33.99,34.06,33.93,33.93,26600.0,33.99,34.06,33.93,33.93,26600.0
2008-07-07 11:35:00,33.94,33.98,33.93,33.93,9300.0,33.94,33.98,33.93,33.93,9300.0
2008-07-07 11:40:00,33.93,33.97,33.86,33.87,28200.0,33.93,33.97,33.86,33.87,28200.0
2008-07-07 11:45:00,33.87,33.98,33.85,33.91,19700.0,33.87,33.98,33.85,33.91,19700.0
2008-07-07 11:50:00,33.9,34.01,33.9,34.01,22000.0,33.9,34.01,33.9,34.01,22000.0
2008-07-07 11:55:00,34.01,34.03,33.97,33.97,16800.0,34.01,34.03,33.97,33.97,16800.0
2008-07-07 12:00:00,33.97,33.99,33.91,33.95,21500.0,33.97,33.99,33.91,33.95,21500.0
2008-07-07 12:05:00,33.96,34.02,33.94,34.0,19800.0,33.96,34.02,33.94,34.0,19800.0
2008-07-07 12:10:00,34.01,34.05,33.92,33.93,26000.0,34.01,34.05,33.92,33.93,26000.0
2008-07-07 12:15:00,33.94,33.94,33.72,33.72,33900.0,33.94,33.94,33.72,33.72,33900.0
2008-07-07 12:20:00,33.74,33.83,33.61,33.68,34300.0,33.74,33.83,33.61,33.68,34300.0
2008-07-07 12:25:00,33.68,33.69,33.41,33.49,41900.0,33.68,33.69,33.41,33.49,41900.0
2008-07-07 12:30:00,33.5,33.55,33.46,33.51,66000.0,33.5,33.55,33.46,33.51,66000.0
2008-07-07 12:35:00,33.5,33.59,33.5,33.58,20700.0,33.5,33.59,33.5,33.58,20700.0
2008-07-07 12:40:00,33.58,33.7,33.57,33.6,34200.0,33.58,33.7,33.57,33.6,34200.0
2008-07-07 12:45:00,33.59,33.59,33.47,33.49,26100.0,33.59,33.59,33.47,33.49,26100.0
2008-07-07 12:50:00,33.5,33.59,33.48,33.48,19800.0,33.5,33.59,33.48,33.48,19800.0
2008-07-07 12:55:00,33.48,33.48,33.28,33.28,32800.0,33.48,33.48,33.28,33.28,32800.0
2008-07-07 13:00:00,33.27,33.3,33.16,33.29,28800.0,33.27,33.3,33.16,33.29,28800.0
2008-07-07 13:05:00,33.29,33.34,33.24,33.3,12700.0,33.29,33.34,33.24,33.3,12700.0
2008-07-07 13:10:00,33.32,33.43,33.32,33.4,11900.0,33.32,33.43,33.32,33.4,11900.0
2008-07-07 13:15:00,33.39,33.44,33.35,33.37,17200.0,33.39,33.44,33.35,33.37,17200.0
2008-07-07 13:20:00,33.36,33.36,33.28,33.33,13400.0,33.36,33.36,33.28,33.33,13400.0
2008-07-07 13:25:00,33.35,33.4,33.21,33.22,15400.0,33.35,33.4,33.21,33.22,15400.0
2008-07-07 13:30:00,33.23,33.32,33.2,33.28,31800.0,33.23,33.32,33.2,33.28,31800.0
2008-07-07 13:35:00,33.27,33.27,33.16,33.17,14500.0,33.27,33.27,33.16,33.17,14500.0
2008-07-07 13:40:00,33.18,33.24,33.14,33.2,29200.0,33.18,33.24,33.14,33.2,29200.0
2008-07-07 13:45:00,33.21,33.26,33.19,33.19,32100.0,33.21,33.26,33.19,33.19,32100.0
2008-07-07 13:50:00,33.19,33.26,33.18,33.22,46000.0,33.19,33.26,33.18,33.22,46000.0
2008-07-07 13:55:00,33.23,33.3,33.22,33.24,11300.0,33.23,33.3,33.22,33.24,11300.0
2008-07-07 14:00:00,33.25,33.4,33.25,33.38,24200.0,33.25,33.4,33.25,33.38,24200.0
2008-07-07 14:05:00,33.37,33.37,33.16,33.25,25700.0,33.37,33.37,33.16,33.25,25700.0
2008-07-07 14:10:00,33.25,33.37,33.17,33.35,19800.0,33.25,33.37,33.17,33.35,19800.0
2008-07-07 14:15:00,33.33,33.39,33.3,33.39,14600.0,33.33,33.39,33.3,33.39,14600.0
2008-07-07 14:20:00,33.39,33.48,33.39,33.45,26000.0,33.39,33.48,33.39,33.45,26000.0
2008-07-07 14:25:00,33.44,33.44,33.34,33.39,16800.0,33.44,33.44,33.34,33.39,16800.0
2008-07-07 14:30:00,33.39,33.42,33.38,33.41,7500.0,33.39,33.42,33.38,33.41,7500.0
2008-07-07 14:35:00,33.42,33.44,33.38,33.39,18100.0,33.42,33.44,33.38,33.39,18100.0
2008-07-07 14:40:00,33.39,33.4,33.32,33.33,61300.0,33.39,33.4,33.32,33.33,61300.0
2008-07-07 14:45:00,33.33,33.36,33.29,33.36,17400.0,33.33,33.36,33.29,33.36,17400.0
2008-07-07 14:50:00,33.37,33.41,33.31,33.31,19900.0,33.37,33.41,33.31,33.31,19900.0
2008-07-07 14:55:00,33.31,33.39,33.3,33.39,11100.0,33.31,33.39,33.3,33.39,11100.0
2008-07-07 15:00:00,33.39,33.54,33.39,33.5,82400.0,33.39,33.54,33.39,33.5,82400.0
2008-07-07 15:05:00,33.5,33.6,33.47,33.58,51700.0,33.5,33.6,33.47,33.58,51700.0
2008-07-07 15:10:00,33.59,33.69,33.54,33.63,33800.0,33.59,33.69,33.54,33.63,33800.0
2008-07-07 15:15:00,33.63,33.75,33.55,33.74,60500.0,33.63,33.75,33.55,33.74,60500.0
2008-07-07 15:20:00,33.73,33.77,33.63,33.77,65800.0,33.73,33.77,33.63,33.77,65800.0
2008-07-07 15:25:00,33.76,33.94,33.67,33.94,47000.0,33.76,33.94,33.67,33.94,47000.0
2008-07-07 15:30:00,33.94,33.96,33.84,33.94,57500.0,33.94,33.96,33.84,33.94,57500.0
2008-07-07 15:35:00,33.93,34.03,33.9,34.01,61800.0,33.93,34.03,33.9,34.01,61800.0
2008-07-07 15:40:00,34.02,34.07,33.9,33.93,65300.0,34.02,34.07,33.9,33.93,65300.0
2008-07-07 15:45:00,33.92,33.92,33.83,33.85,52300.0,33.92,33.92,33.83,33.85,52300.0
2008-07-07 15:50:00,33.86,33.91,33.72,33.72,93900.0,33.86,33.91,33.72,33.72,93900.0
2008-07-07 15:55:00,33.73,33.73,33.63,33.67,94900.0,33.73,33.73,33.63,33.67,94900.0
2008-07-08 09:30:00,33.55,33.92,33.49,33.5,26100.0,33.55,33.92,33.49,33.5,26100.0
2008-07-08 09:35:00,33.47,33.91,33.42,33.82,22000.0,33.47,33.91,33.42,33.82,22000.0
2008-07-08 09:40:00,33.85,34.09,33.8,33.9,53400.0,33.85,34.09,33.8,33.9,53400.0
2008-07-08 09:45:00,33.93,33.97,33.71,33.71,41400.0,33.93,33.97,33.71,33.71,41400.0
2008-07-08 09:50:00,33.73,34.02,33.7,33.97,23500.0,33.73,34.02,33.7,33.97,23500.0
2008-07-08 09:55:00,33.97,34.08,33.92,34.05,33100.0,33.97,34.08,33.92,34.05,33100.0
2008-07-08 10:00:00,34.08,34.09,33.8,33.98,37900.0,34.08,34.09,33.8,33.98,37900.0
2008-07-08 10:05:00,33.98,34.19,33.97,34.19,62600.0,33.98,34.19,33.97,34.19,62600.0
2008-07-08 10:10:00,34.19,34.3,34.06,34.08,33200.0,34.19,34.3,34.06,34.08,33200.0
2008-07-08 10:15:00,34.08,34.13,33.9,34.05,25900.0,34.08,34.13,33.9,34.05,25900.0
2008-07-08 10:20:00,34.03,34.08,33.9,33.96,18400.0,34.03,34.08,33.9,33.96,18400.0
2008-07-08 10:25:00,33.94,34.0,33.86,33.95,44300.0,33.94,34.0,33.86,33.95,44300.0
2008-07-08 10:30:00,33.94,34.12,33.94,34.01,39000.0,33.94,34.12,33.94,34.01,39000.0
2008-07-08 10:35:00,34.01,34.04,33.67,33.74,29100.0,34.01,34.04,33.67,33.74,29100.0
2008-07-08 10:40:00,33.7,33.88,33.7,33.86,13200.0,33.7,33.88,33.7,33.86,13200.0
2008-07-08 10:45:00,33.81,33.86,33.69,33.86,19500.0,33.81,33.86,33.69,33.86,19500.0
2008-07-08 10:50:00,33.86,33.88,33.74,33.81,28000.0,33.86,33.88,33.74,33.81,28000.0
2008-07-08 10:55:00,33.82,33.96,33.78,33.92,27500.0,33.82,33.96,33.78,33.92,27500.0
2008-07-08 11:00:00,33.93,34.0,33.9,33.96,25800.0,33.93,34.0,33.9,33.96,25800.0
2008-07-08 11:05:00,33.96,34.04,33.83,34.03,29700.0,33.96,34.04,33.83,34.03,29700.0
2008-07-08 11:10:00,34.03,34.05,33.95,33.99,44600.0,34.03,34.05,33.95,33.99,44600.0
2008-07-08 11:15:00,33.99,34.21,33.97,34.15,19400.0,33.99,34.21,33.97,34.15,19400.0
2008-07-08 11:20:00,34.12,34.17,34.07,34.08,15600.0,34.12,34.17,34.07,34.08,15600.0
2008-07-08 11:25:00,34.09,34.14,33.99,34.1,36700.0,34.09,34.14,33.99,34.1,36700.0
2008-07-08 11:30:00,34.11,34.15,34.09,34.12,9700.0,34.11,34.15,34.09,34.12,9700.0
2008-07-08 11:35:00,34.12,34.16,34.08,34.1,9900.0,34.12,34.16,34.08,34.1,9900.0
2008-07-08 11:40:00,34.09,34.16,34.07,34.15,19400.0,34.09,34.16,34.07,34.15,19400.0
2008-07-08 11:45:00,34.14,34.17,34.11,34.12,20000.0,34.14,34.17,34.11,34.12,20000.0
2008-07-08 11:50:00,34.13,34.17,34.11,34.12,13200.0,34.13,34.17,34.11,34.12,13200.0
2008-07-08 11:55:00,34.14,34.14,34.08,34.1,16300.0,34.14,34.14,34.08,34.1,16300.0
2008-07-08 12:00:00,34.11,34.12,34.07,34.11,19400.0,34.11,34.12,34.07,34.11,19400.0
2008-07-08 12:05:00,34.1,34.2,34.09,34.14,44600.0,34.1,34.2,34.09,34.14,44600.0
2008-07-08 12:10:00,34.13,34.15,34.08,34.12,21800.0,34.13,34.15,34.08,34.12,21800.0
2008-07-08 12:15:00,34.11,34.18,34.06,34.13,27000.0,34.11,34.18,34.06,34.13,27000.0
2008-07-08 12:20:00,34.13,34.18,34.09,34.14,32100.0,34.13,34.18,34.09,34.14,32100.0
2008-07-08 12:25:00,34.13,34.18,34.09,34.15,15800.0,34.13,34.18,34.09,34.15,15800.0
2008-07-08 12:30:00,34.15,34.16,34.1,34.15,34200.0,34.15,34.16,34.1,34.15,34200.0
2008-07-08 12:35:00,34.14,34.3,34.14,34.26,39700.0,34.14,34.3,34.14,34.26,39700.0
2008-07-08 12:40:00,34.27,34.3,34.25,34.26,28300.0,34.27,34.3,34.25,34.26,28300.0
2008-07-08 12:45:00,34.26,34.26,34.17,34.17,28900.0,34.26,34.26,34.17,34.17,28900.0
2008-07-08 12:50:00,34.17,34.26,34.17,34.21,38400.0,34.17,34.26,34.17,34.21,38400.0
2008-07-08 12:55:00,34.21,34.25,34.21,34.22,10900.0,34.21,34.25,34.21,34.22,10900.0
2008-07-08 13:00:00,34.22,34.26,34.2,34.24,14400.0,34.22,34.26,34.2,34.24,14400.0
2008-07-08 13:05:00,34.23,34.26,34.22,34.23,22100.0,34.23,34.26,34.22,34.23,22100.0
2008-07-08 13:10:00,34.23,34.26,34.21,34.24,9700.0,34.23,34.26,34.21,34.24,9700.0
2008-07-08 13:15:00,34.25,34.25,34.03,34.06,15400.0,34.25,34.25,34.03,34.06,15400.0
2008-07-08 13:20:00,34.06,34.08,33.92,33.96,14300.0,34.06,34.08,33.92,33.96,14300.0
2008-07-08 13:25:00,33.97,34.04,33.97,33.99,14400.0,33.97,34.04,33.97,33.99,14400.0
2008-07-08 13:30:00,33.99,33.99,33.92,33.94,14200.0,33.99,33.99,33.92,33.94,14200.0
2008-07-08 13:35:00,33.95,33.96,33.83,33.83,10300.0,33.95,33.96,33.83,33.83,10300.0
2008-07-08 13:40:00,33.82,33.96,33.8,33.96,15000.0,33.82,33.96,33.8,33.96,15000.0
2008-07-08 13:45:00,33.96,33.98,33.91,33.93,13200.0,33.96,33.98,33.91,33.93,13200.0
2008-07-08 13:50:00,33.93,33.98,33.91,33.91,17200.0,33.93,33.98,33.91,33.91,17200.0
2008-07-08 13:55:00,33.91,33.96,33.86,33.88,9800.0,33.91,33.96,33.86,33.88,9800.0
2008-07-08 14:00:00,33.87,34.01,33.85,34.01,21900.0,33.87,34.01,33.85,34.01,21900.0
2008-07-08 14:05:00,34.01,34.08,34.0,34.02,21000.0,34.01,34.08,34.0,34.02,21000.0
2008-07-08 14:10:00,34.02,34.1,34.01,34.01,18000.0,34.02,34.1,34.01,34.01,18000.0
2008-07-08 14:15:00,34.01,34.11,34.0,34.09,14200.0,34.01,34.11,34.0,34.09,14200.0
2008-07-08 14:20:00,34.09,34.15,34.07,34.09,23300.0,34.09,34.15,34.07,34.09,23300.0
2008-07-08 14:25:00,34.08,34.13,34.03,34.12,21300.0,34.08,34.13,34.03,34.12,21300.0
2008-07-08 14:30:00,34.11,34.16,34.06,34.09,27400.0,34.11,34.16,34.06,34.09,27400.0
2008-07-08 14:35:00,34.09,34.27,34.08,34.15,41400.0,34.09,34.27,34.08,34.15,41400.0
2008-07-08 14:40:00,34.15,34.34,34.15,34.25,39800.0,34.15,34.34,34.15,34.25,39800.0
2008-07-08 14:45:00,34.26,34.4,34.25,34.3,30000.0,34.26,34.4,34.25,34.3,30000.0
2008-07-08 14:50:00,34.3,34.41,34.28,34.39,13600.0,34.3,34.41,34.28,34.39,13600.0
2008-07-08 14:55:00,34.39,34.39,34.27,34.39,37600.0,34.39,34.39,34.27,34.39,37600.0
2008-07-08 15:00:00,34.37,34.43,34.29,34.38,45900.0,34.37,34.43,34.29,34.38,45900.0
2008-07-08 15:05:00,34.37,34.48,34.33,34.47,67900.0,34.37,34.48,34.33,34.47,67900.0
2008-07-08 15:10:00,34.48,34.51,34.3,34.34,47500.0,34.48,34.51,34.3,34.34,47500.0
2008-07-08 15:15:00,34.34,34.39,34.3,34.37,24900.0,34.34,34.39,34.3,34.37,24900.0
2008-07-08 15:20:00,34.35,34.38,34.3,34.31,45000.0,34.35,34.38,34.3,34.31,45000.0
2008-07-08 15:25:00,34.31,34.5,34.31,34.5,39200.0,34.31,34.5,34.31,34.5,39200.0
2008-07-08 15:30:00,34.5,34.5,34.46,34.49,43000.0,34.5,34.5,34.46,34.49,43000.0
2008-07-08 15:35:00,34.48,34.5,34.37,34.49,49800.0,34.48,34.5,34.37,34.49,49800.0
2008-07-08 15:40:00,34.48,34.49,34.39,34.4,68300.0,34.48,34.49,34.39,34.4,68300.0
2008-07-08 15:45:00,34.41,34.5,34.4,34.48,70800.0,34.41,34.5,34.4,34.48,70800.0
2008-07-08 15:50:00,34.49,34.59,34.49,34.58,100700.0,34.49,34.59,34.49,34.58,100700.0
2008-07-08 15:55:00,34.57,34.62,34.57,34.61,111800.0,34.57,34.62,34.57,34.61,111800.0
2008-07-09 09:30:00,34.26,34.63,34.01,34.04,30300.0,34.26,34.63,34.01,34.04,30300.0
2008-07-09 09:35:00,34.05,34.06,33.75,33.75,26700.0,34.05,34.06,33.75,33.75,26700.0
2008-07-09 09:40:00,33.75,33.82,33.72,33.78,36900.0,33.75,33.82,33.72,33.78,36900.0
2008-07-09 09:45:00,33.79,33.91,33.76,33.8,39400.0,33.79,33.91,33.76,33.8,39400.0
2008-07-09 09:50:00,33.79,33.81,33.65,33.69,91100.0,33.79,33.81,33.65,33.69,91100.0
2008-07-09 09:55:00,33.69,33.69,33.62,33.68,71100.0,33.69,33.69,33.62,33.68,71100.0
2008-07-09 10:00:00,33.67,33.67,33.47,33.53,47200.0,33.67,33.67,33.47,33.53,47200.0
2008-07-09 10:05:00,33.52,33.65,33.51,33.61,58800.0,33.52,33.65,33.51,33.61,58800.0
2008-07-09 10:10:00,33.61,33.63,33.5,33.55,31900.0,33.61,33.63,33.5,33.55,31900.0
2008-07-09 10:15:00,33.54,33.65,33.48,33.59,40400.0,33.54,33.65,33.48,33.59,40400.0
2008-07-09 10:20:00,33.6,33.67,33.55,33.58,41200.0,33.6,33.67,33.55,33.58,41200.0
2008-07-09 10:25:00,33.61,33.68,33.61,33.68,38100.0,33.61,33.68,33.61,33.68,38100.0
2008-07-09 10:30:00,33.68,33.73,33.62,33.64,101700.0,33.68,33.73,33.62,33.64,101700.0
2008-07-09 10:35:00,33.63,33.63,33.48,33.48,68200.0,33.63,33.63,33.48,33.48,68200.0
2008-07-09 10:40:00,33.51,33.62,33.49,33.52,41600.0,33.51,33.62,33.49,33.52,41600.0
2008-07-09 10:45:00,33.51,33.54,33.46,33.5,28300.0,33.51,33.54,33.46,33.5,28300.0
2008-07-09 10:50:00,33.51,33.67,33.51,33.65,50100.0,33.51,33.67,33.51,33.65,50100.0
2008-07-09 10:55:00,33.66,33.72,33.61,33.61,38200.0,33.66,33.72,33.61,33.61,38200.0
2008-07-09 11:00:00,33.61,33.78,33.56,33.78,68700.0,33.61,33.78,33.56,33.78,68700.0
2008-07-09 11:05:00,33.75,33.81,33.7,33.8,60200.0,33.75,33.81,33.7,33.8,60200.0
2008-07-09 11:10:00,33.79,33.87,33.73,33.73,22800.0,33.79,33.87,33.73,33.73,22800.0
2008-07-09 11:15:00,33.73,33.84,33.69,33.84,61700.0,33.73,33.84,33.69,33.84,61700.0
2008-07-09 11:20:00,33.83,33.95,33.79,33.94,48500.0,33.83,33.95,33.79,33.94,48500.0
2008-07-09 11:25:00,33.93,34.07,33.93,34.02,31400.0,33.93,34.07,33.93,34.02,31400.0
2008-07-09 11:30:00,34.03,34.04,33.96,33.98,74000.0,34.03,34.04,33.96,33.98,74000.0
2008-07-09 11:35:00,33.98,34.01,33.95,33.96,37100.0,33.98,34.01,33.95,33.96,37100.0
2008-07-09 11:40:00,33.97,34.0,33.94,33.96,23100.0,33.97,34.0,33.94,33.96,23100.0
2008-07-09 11:45:00,33.95,34.05,33.94,34.02,66000.0,33.95,34.05,33.94,34.02,66000.0
2008-07-09 11:50:00,34.03,34.03,33.88,33.93,27500.0,34.03,34.03,33.88,33.93,27500.0
2008-07-09 11:55:00,33.89,33.92,33.84,33.84,19700.0,33.89,33.92,33.84,33.84,19700.0
2008-07-09 12:00:00,33.82,33.85,33.78,33.84,25300.0,33.82,33.85,33.78,33.84,25300.0
2008-07-09 12:05:00,33.85,33.85,33.76,33.81,31900.0,33.85,33.85,33.76,33.81,31900.0
2008-07-09 12:10:00,33.82,33.83,33.77,33.77,11900.0,33.82,33.83,33.77,33.77,11900.0
2008-07-09 12:15:00,33.77,33.86,33.77,33.86,19100.0,33.77,33.86,33.77,33.86,19100.0
2008-07-09 12:20:00,33.86,33.87,33.77,33.78,19100.0,33.86,33.87,33.77,33.78,19100.0
2008-07-09 12:25:00,33.78,33.85,33.76,33.8,14000.0,33.78,33.85,33.76,33.8,14000.0
2008-07-09 12:30:00,33.81,33.82,33.76,33.8,7400.0,33.81,33.82,33.76,33.8,7400.0
2008-07-09 12:35:00,33.79,33.79,33.6,33.65,22500.0,33.79,33.79,33.6,33.65,22500.0
2008-07-09 12:40:00,33.66,33.69,33.61,33.66,11300.0,33.66,33.69,33.61,33.66,11300.0
2008-07-09 12:45:00,33.67,33.67,33.56,33.57,36200.0,33.67,33.67,33.56,33.57,36200.0
2008-07-09 12:50:00,33.58,33.65,33.56,33.64,27100.0,33.58,33.65,33.56,33.64,27100.0
2008-07-09 12:55:00,33.65,33.66,33.61,33.62,16900.0,33.65,33.66,33.61,33.62,16900.0
2008-07-09 13:00:00,33.62,33.65,33.53,33.54,31600.0,33.62,33.65,33.53,33.54,31600.0
2008-07-09 13:05:00,33.54,33.57,33.5,33.51,16700.0,33.54,33.57,33.5,33.51,16700.0
2008-07-09 13:10:00,33.52,33.57,33.51,33.54,14700.0,33.52,33.57,33.51,33.54,14700.0
2008-07-09 13:15:00,33.53,33.56,33.52,33.56,16300.0,33.53,33.56,33.52,33.56,16300.0
2008-07-09 13:20:00,33.56,33.59,33.52,33.53,19300.0,33.56,33.59,33.52,33.53,19300.0
2008-07-09 13:25:00,33.53,33.58,33.53,33.58,19700.0,33.53,33.58,33.53,33.58,19700.0
2008-07-09 13:30:00,33.58,33.65,33.56,33.64,26600.0,33.58,33.65,33.56,33.64,26600.0
2008-07-09 13:35:00,33.64,33.66,33.62,33.66,32800.0,33.64,33.66,33.62,33.66,32800.0
2008-07-09 13:40:00,33.66,33.73,33.66,33.71,18100.0,33.66,33.73,33.66,33.71,18100.0
2008-07-09 13:45:00,33.69,33.72,33.65,33.72,15700.0,33.69,33.72,33.65,33.72,15700.0
2008-07-09 13:50:00,33.71,33.71,33.59,33.59,18100.0,33.71,33.71,33.59,33.59,18100.0
2008-07-09 13:55:00,33.59,33.71,33.59,33.69,18300.0,33.59,33.71,33.59,33.69,18300.0
2008-07-09 14:00:00,33.69,33.7,33.55,33.68,36000.0,33.69,33.7,33.55,33.68,36000.0
2008-07-09 14:05:00,33.67,33.73,33.61,33.72,18100.0,33.67,33.73,33.61,33.72,18100.0
2008-07-09 14:10:00,33.72,33.79,33.7,33.78,46600.0,33.72,33.79,33.7,33.78,46600.0
2008-07-09 14:15:00,33.78,33.79,33.59,33.6,32600.0,33.78,33.79,33.59,33.6,32600.0
2008-07-09 14:20:00,33.59,33.66,33.53,33.65,24200.0,33.59,33.66,33.53,33.65,24200.0
2008-07-09 14:25:00,33.65,33.66,33.57,33.6,13700.0,33.65,33.66,33.57,33.6,13700.0
2008-07-09 14:30:00,33.6,33.66,33.55,33.55,31200.0,33.6,33.66,33.55,33.55,31200.0
2008-07-09 14:35:00,33.57,33.58,33.49,33.54,23900.0,33.57,33.58,33.49,33.54,23900.0
2008-07-09 14:40:00,33.55,33.61,33.54,33.55,16700.0,33.55,33.61,33.54,33.55,16700.0
2008-07-09 14:45:00,33.54,33.57,33.46,33.48,25200.0,33.54,33.57,33.46,33.48,25200.0
2008-07-09 14:50:00,33.49,33.5,33.37,33.41,32900.0,33.49,33.5,33.37,33.41,32900.0
2008-07-09 14:55:00,33.41,33.47,33.36,33.43,25600.0,33.41,33.47,33.36,33.43,25600.0
2008-07-09 15:00:00,33.43,33.43,33.27,33.36,33800.0,33.43,33.43,33.27,33.36,33800.0
2008-07-09 15:05:00,33.35,33.36,33.23,33.23,28600.0,33.35,33.36,33.23,33.23,28600.0
2008-07-09 15:10:00,33.23,33.33,33.22,33.25,27400.0,33.23,33.33,33.22,33.25,27400.0
2008-07-09 15:15:00,33.24,33.31,33.23,33.24,20100.0,33.24,33.31,33.23,33.24,20100.0
2008-07-09 15:20:00,33.25,33.29,33.23,33.28,17600.0,33.25,33.29,33.23,33.28,17600.0
2008-07-09 15:25:00,33.28,33.33,33.27,33.29,17900.0,33.28,33.33,33.27,33.29,17900.0
2008-07-09 15:30:00,33.29,33.33,33.27,33.3,29100.0,33.29,33.33,33.27,33.3,29100.0
2008-07-09 15:35:00,33.31,33.32,33.2,33.21,67300.0,33.31,33.32,33.2,33.21,67300.0
2008-07-09 15:40:00,33.2,33.2,33.0,33.0,78600.0,33.2,33.2,33.0,33.0,78600.0
2008-07-09 15:45:00,33.0,33.1,32.97,33.0,70900.0,33.0,33.1,32.97,33.0,70900.0
2008-07-09 15:50:00,33.0,33.09,32.99,33.07,76300.0,33.0,33.09,32.99,33.07,76300.0
2008-07-09 15:55:00,33.07,33.1,32.99,32.99,108900.0,33.07,33.1,32.99,32.99,108900.0
2008-07-10 09:30:00,33.25,33.41,33.13,33.31,16100.0,33.25,33.41,33.13,33.31,16100.0
2008-07-10 09:35:00,33.31,33.31,33.12,33.15,11600.0,33.31,33.31,33.12,33.15,11600.0
2008-07-10 09:40:00,33.16,33.94,33.16,33.79,70800.0,33.16,33.94,33.16,33.79,70800.0
2008-07-10 09:45:00,33.78,33.83,33.58,33.82,27400.0,33.78,33.83,33.58,33.82,27400.0
2008-07-10 09:50:00,33.78,33.81,33.64,33.69,16200.0,33.78,33.81,33.64,33.69,16200.0
2008-07-10 09:55:00,33.75,33.88,33.7,33.76,37500.0,33.75,33.88,33.7,33.76,37500.0
2008-07-10 10:00:00,33.76,33.83,33.56,33.62,26500.0,33.76,33.83,33.56,33.62,26500.0
2008-07-10 10:05:00,33.59,33.71,33.45,33.62,45400.0,33.59,33.71,33.45,33.62,45400.0
2008-07-10 10:10:00,33.65,33.73,33.47,33.51,40400.0,33.65,33.73,33.47,33.51,40400.0
2008-07-10 10:15:00,33.49,33.51,33.39,33.5,21100.0,33.49,33.51,33.39,33.5,21100.0
2008-07-10 10:20:00,33.51,33.61,33.38,33.47,48600.0,33.51,33.61,33.38,33.47,48600.0
2008-07-10 10:25:00,33.47,33.49,33.38,33.48,67000.0,33.47,33.49,33.38,33.48,67000.0
2008-07-10 10:30:00,33.47,33.47,33.32,33.45,43600.0,33.47,33.47,33.32,33.45,43600.0
2008-07-10 10:35:00,33.45,33.51,33.37,33.46,67100.0,33.45,33.51,33.37,33.46,67100.0
2008-07-10 10:40:00,33.45,33.51,33.35,33.48,75000.0,33.45,33.51,33.35,33.48,75000.0
2008-07-10 10:45:00,33.49,33.54,33.32,33.35,28800.0,33.49,33.54,33.32,33.35,28800.0
2008-07-10 10:50:00,33.36,33.43,33.25,33.25,74700.0,33.36,33.43,33.25,33.25,74700.0
2008-07-10 10:55:00,33.25,33.41,33.25,33.33,23300.0,33.25,33.41,33.25,33.33,23300.0
2008-07-10 11:00:00,33.31,33.51,33.27,33.5,21300.0,33.31,33.51,33.27,33.5,21300.0
2008-07-10 11:05:00,33.48,33.54,33.35,33.36,28900.0,33.48,33.54,33.35,33.36,28900.0
2008-07-10 11:10:00,33.38,33.51,33.38,33.51,9200.0,33.38,33.51,33.38,33.51,9200.0
2008-07-10 11:15:00,33.51,33.51,33.35,33.38,12800.0,33.51,33.51,33.35,33.38,12800.0
2008-07-10 11:20:00,33.41,33.46,33.36,33.42,12000.0,33.41,33.46,33.36,33.42,12000.0
2008-07-10 11:25:00,33.42,33.45,33.36,33.37,16500.0,33.42,33.45,33.36,33.37,16500.0
2008-07-10 11:30:00,33.36,33.6,33.35,33.57,15600.0,33.36,33.6,33.35,33.57,15600.0
2008-07-10 11:35:00,33.56,33.65,33.52,33.54,6900.0,33.56,33.65,33.52,33.54,6900.0
2008-07-10 11:40:00,33.52,33.65,33.52,33.56,14700.0,33.52,33.65,33.52,33.56,14700.0
2008-07-10 11:45:00,33.58,33.6,33.56,33.56,7200.0,33.58,33.6,33.56,33.56,7200.0
2008-07-10 11:50:00,33.55,33.64,33.54,33.63,17800.0,33.55,33.64,33.54,33.63,17800.0
2008-07-10 11:55:00,33.61,33.61,33.48,33.57,7300.0,33.61,33.61,33.48,33.57,7300.0
2008-07-10 12:00:00,33.58,33.81,33.58,33.81,29500.0,33.58,33.81,33.58,33.81,29500.0
2008-07-10 12:05:00,33.81,33.94,33.81,33.87,33500.0,33.81,33.94,33.81,33.87,33500.0
2008-07-10 12:10:00,33.86,33.91,33.81,33.86,22900.0,33.86,33.91,33.81,33.86,22900.0
2008-07-10 12:15:00,33.87,33.9,33.83,33.84,12400.0,33.87,33.9,33.83,33.84,12400.0
2008-07-10 12:20:00,33.85,33.86,33.8,33.85,14700.0,33.85,33.86,33.8,33.85,14700.0
2008-07-10 12:25:00,33.85,33.88,33.8,33.8,12600.0,33.85,33.88,33.8,33.8,12600.0
2008-07-10 12:30:00,33.8,33.8,33.77,33.79,28900.0,33.8,33.8,33.77,33.79,28900.0
2008-07-10 12:35:00,33.79,33.79,33.7,33.7,36500.0,33.79,33.79,33.7,33.7,36500.0
2008-07-10 12:40:00,33.7,33.71,33.64,33.64,44600.0,33.7,33.71,33.64,33.64,44600.0
2008-07-10 12:45:00,33.64,33.65,33.59,33.59,36100.0,33.64,33.65,33.59,33.59,36100.0
2008-07-10 12:50:00,33.59,33.59,33.48,33.54,29900.0,33.59,33.59,33.48,33.54,29900.0
2008-07-10 12:55:00,33.55,33.55,33.39,33.51,21800.0,33.55,33.55,33.39,33.51,21800.0
2008-07-10 13:00:00,33.51,33.63,33.51,33.61,20200.0,33.51,33.63,33.51,33.61,20200.0
2008-07-10 13:05:00,33.62,33.68,33.59,33.66,8900.0,33.62,33.68,33.59,33.66,8900.0
2008-07-10 13:10:00,33.64,33.72,33.64,33.71,10900.0,33.64,33.72,33.64,33.71,10900.0
2008-07-10 13:15:00,33.71,33.75,33.69,33.69,24600.0,33.71,33.75,33.69,33.69,24600.0
2008-07-10 13:20:00,33.69,33.73,33.68,33.71,12600.0,33.69,33.73,33.68,33.71,12600.0
2008-07-10 13:25:00,33.69,33.72,33.63,33.72,22700.0,33.69,33.72,33.63,33.72,22700.0
2008-07-10 13:30:00,33.71,33.81,33.71,33.78,27700.0,33.71,33.81,33.71,33.78,27700.0
2008-07-10 13:35:00,33.8,33.88,33.78,33.83,16900.0,33.8,33.88,33.78,33.83,16900.0
2008-07-10 13:40:00,33.85,33.86,33.78,33.78,6000.0,33.85,33.86,33.78,33.78,6000.0
2008-07-10 13:45:00,33.78,33.81,33.75,33.77,9700.0,33.78,33.81,33.75,33.77,9700.0
2008-07-10 13:50:00,33.78,33.81,33.73,33.77,14900.0,33.78,33.81,33.73,33.77,14900.0
2008-07-10 13:55:00,33.77,33.82,33.65,33.65,13600.0,33.77,33.82,33.65,33.65,13600.0
2008-07-10 14:00:00,33.66,33.75,33.64,33.72,15900.0,33.66,33.75,33.64,33.72,15900.0
2008-07-10 14:05:00,33.73,33.77,33.71,33.71,11700.0,33.73,33.77,33.71,33.71,11700.0
2008-07-10 14:10:00,33.71,33.73,33.57,33.57,17600.0,33.71,33.73,33.57,33.57,17600.0
2008-07-10 14:15:00,33.57,33.57,33.43,33.43,25300.0,33.57,33.57,33.43,33.43,25300.0
2008-07-10 14:20:00,33.43,33.57,33.43,33.54,26900.0,33.43,33.57,33.43,33.54,26900.0
2008-07-10 14:25:00,33.54,33.54,33.24,33.29,46300.0,33.54,33.54,33.24,33.29,46300.0
2008-07-10 14:30:00,33.3,33.37,33.23,33.23,31800.0,33.3,33.37,33.23,33.23,31800.0
2008-07-10 14:35:00,33.25,33.33,33.25,33.32,63200.0,33.25,33.33,33.25,33.32,63200.0
2008-07-10 14:40:00,33.33,33.34,33.14,33.14,30800.0,33.33,33.34,33.14,33.14,30800.0
2008-07-10 14:45:00,33.14,33.3,33.09,33.25,25300.0,33.14,33.3,33.09,33.25,25300.0
2008-07-10 14:50:00,33.25,33.29,33.05,33.18,32400.0,33.25,33.29,33.05,33.18,32400.0
2008-07-10 14:55:00,33.2,33.29,33.14,33.25,21900.0,33.2,33.29,33.14,33.25,21900.0
2008-07-10 15:00:00,33.24,33.54,33.22,33.41,32600.0,33.24,33.54,33.22,33.41,32600.0
2008-07-10 15:05:00,33.42,33.57,33.36,33.53,33400.0,33.42,33.57,33.36,33.53,33400.0
2008-07-10 15:10:00,33.53,33.64,33.46,33.62,36800.0,33.53,33.64,33.46,33.62,36800.0
2008-07-10 15:15:00,33.62,33.65,33.49,33.5,38400.0,33.62,33.65,33.49,33.5,38400.0
2008-07-10 15:20:00,33.51,33.68,33.5,33.61,35900.0,33.51,33.68,33.5,33.61,35900.0
2008-07-10 15:25:00,33.62,33.68,33.58,33.65,31600.0,33.62,33.68,33.58,33.65,31600.0
2008-07-10 15:30:00,33.64,33.68,33.56,33.61,41000.0,33.64,33.68,33.56,33.61,41000.0
2008-07-10 15:35:00,33.61,33.61,33.46,33.52,29000.0,33.61,33.61,33.46,33.52,29000.0
2008-07-10 15:40:00,33.52,33.64,33.47,33.6,30400.0,33.52,33.64,33.47,33.6,30400.0
2008-07-10 15:45:00,33.59,33.59,33.49,33.57,32700.0,33.59,33.59,33.49,33.57,32700.0
2008-07-10 15:50:00,33.57,33.59,33.48,33.56,57700.0,33.57,33.59,33.48,33.56,57700.0
2008-07-10 15:55:00,33.55,33.76,33.52,33.76,116500.0,33.55,33.76,33.52,33.76,116500.0
2008-07-11 09:30:00,33.29,33.7,32.84,32.88,88200.0,33.29,33.7,32.84,32.88,88200.0
2008-07-11 09:35:00,32.85,33.07,32.8,32.84,61800.0,32.85,33.07,32.8,32.84,61800.0
2008-07-11 09:40:00,32.84,33.03,32.8,33.03,34700.0,32.84,33.03,32.8,33.03,34700.0
2008-07-11 09:45:00,33.01,33.1,32.92,33.08,28800.0,33.01,33.1,32.92,33.08,28800.0
2008-07-11 09:50:00,33.11,33.11,32.85,32.94,18900.0,33.11,33.11,32.85,32.94,18900.0
2008-07-11 09:55:00,32.95,33.29,32.87,33.29,69800.0,32.95,33.29,32.87,33.29,69800.0
2008-07-11 10:00:00,33.27,33.34,33.21,33.3,41000.0,33.27,33.34,33.21,33.3,41000.0
2008-07-11 10:05:00,33.26,33.32,33.08,33.21,28900.0,33.26,33.32,33.08,33.21,28900.0
2008-07-11 10:10:00,33.15,33.21,33.12,33.17,12500.0,33.15,33.21,33.12,33.17,12500.0
2008-07-11 10:15:00,33.18,33.18,32.92,32.96,31900.0,33.18,33.18,32.92,32.96,31900.0
2008-07-11 10:20:00,32.95,32.96,32.81,32.83,38700.0,32.95,32.96,32.81,32.83,38700.0
2008-07-11 10:25:00,32.83,32.92,32.64,32.75,91700.0,32.83,32.92,32.64,32.75,91700.0
2008-07-11 10:30:00,32.72,32.81,32.61,32.61,26600.0,32.72,32.81,32.61,32.61,26600.0
2008-07-11 10:35:00,32.61,32.65,32.59,32.6,56000.0,32.61,32.65,32.59,32.6,56000.0
2008-07-11 10:40:00,32.6,32.64,32.42,32.48,58700.0,32.6,32.64,32.42,32.48,58700.0
2008-07-11 10:45:00,32.49,32.55,32.41,32.54,41600.0,32.49,32.55,32.41,32.54,41600.0
2008-07-11 10:50:00,32.55,32.67,32.54,32.58,23600.0,32.55,32.67,32.54,32.58,23600.0
2008-07-11 10:55:00,32.57,32.57,32.43,32.46,39000.0,32.57,32.57,32.43,32.46,39000.0
2008-07-11 11:00:00,32.46,32.46,32.23,32.24,72900.0,32.46,32.46,32.23,32.24,72900.0
2008-07-11 11:05:00,32.24,32.35,32.22,32.27,64200.0,32.24,32.35,32.22,32.27,64200.0
2008-07-11 11:10:00,32.27,32.43,32.26,32.36,37800.0,32.27,32.43,32.26,32.36,37800.0
2008-07-11 11:15:00,32.34,32.36,32.15,32.21,43300.0,32.34,32.36,32.15,32.21,43300.0
2008-07-11 11:20:00,32.23,32.33,32.16,32.32,28500.0,32.23,32.33,32.16,32.32,28500.0
2008-07-11 11:25:00,32.33,32.33,32.16,32.24,34400.0,32.33,32.33,32.16,32.24,34400.0
2008-07-11 11:30:00,32.23,32.23,32.06,32.17,30400.0,32.23,32.23,32.06,32.17,30400.0
2008-07-11 11:35:00,32.17,32.27,32.16,32.25,35700.0,32.17,32.27,32.16,32.25,35700.0
2008-07-11 11:40:00,32.25,32.35,32.24,32.31,45300.0,32.25,32.35,32.24,32.31,45300.0
2008-07-11 11:45:00,32.31,32.37,32.29,32.35,73400.0,32.31,32.37,32.29,32.35,73400.0
2008-07-11 11:50:00,32.35,32.36,32.17,32.21,23800.0,32.35,32.36,32.17,32.21,23800.0
2008-07-11 11:55:00,32.2,32.4,32.16,32.4,18100.0,32.2,32.4,32.16,32.4,18100.0
2008-07-11 12:00:00,32.4,32.42,32.29,32.33,40200.0,32.4,32.42,32.29,32.33,40200.0
2008-07-11 12:05:00,32.33,32.38,32.17,32.18,54200.0,32.33,32.38,32.17,32.18,54200.0
2008-07-11 12:10:00,32.18,32.23,32.08,32.23,64600.0,32.18,32.23,32.08,32.23,64600.0
2008-07-11 12:15:00,32.25,32.26,32.1,32.14,26400.0,32.25,32.26,32.1,32.14,26400.0
2008-07-11 12:20:00,32.13,32.3,32.09,32.27,20900.0,32.13,32.3,32.09,32.27,20900.0
2008-07-11 12:25:00,32.26,32.3,32.13,32.22,23100.0,32.26,32.3,32.13,32.22,23100.0
2008-07-11 12:30:00,32.2,32.2,32.08,32.15,27300.0,32.2,32.2,32.08,32.15,27300.0
2008-07-11 12:35:00,32.15,32.25,32.09,32.13,230700.0,32.15,32.25,32.09,32.13,230700.0
2008-07-11 12:40:00,32.11,32.13,32.04,32.08,64400.0,32.11,32.13,32.04,32.08,64400.0
2008-07-11 12:45:00,32.08,32.08,32.04,32.07,52800.0,32.08,32.08,32.04,32.07,52800.0
2008-07-11 12:50:00,32.08,32.08,32.03,32.06,61400.0,32.08,32.08,32.03,32.06,61400.0
2008-07-11 12:55:00,32.05,32.06,31.83,31.98,79700.0,32.05,32.06,31.83,31.98,79700.0
2008-07-11 13:00:00,31.99,32.07,31.91,32.03,38100.0,31.99,32.07,31.91,32.03,38100.0
2008-07-11 13:05:00,32.03,32.11,32.03,32.06,41300.0,32.03,32.11,32.03,32.06,41300.0
2008-07-11 13:10:00,32.06,32.06,31.93,32.03,22400.0,32.06,32.06,31.93,32.03,22400.0
2008-07-11 13:15:00,32.02,32.17,32.01,32.12,33800.0,32.02,32.17,32.01,32.12,33800.0
2008-07-11 13:20:00,32.12,32.21,32.1,32.14,25300.0,32.12,32.21,32.1,32.14,25300.0
2008-07-11 13:25:00,32.13,32.27,32.1,32.21,27000.0,32.13,32.27,32.1,32.21,27000.0
2008-07-11 13:30:00,32.2,32.27,32.18,32.26,29700.0,32.2,32.27,32.18,32.26,29700.0
2008-07-11 13:35:00,32.26,32.44,32.26,32.4,278700.0,32.26,32.44,32.26,32.4,278700.0
2008-07-11 13:40:00,32.41,32.52,32.4,32.5,160800.0,32.41,32.52,32.4,32.5,160800.0
2008-07-11 13:45:00,32.51,32.52,32.47,32.48,55300.0,32.51,32.52,32.47,32.48,55300.0
2008-07-11 13:50:00,32.48,32.52,32.44,32.51,56900.0,32.48,32.52,32.44,32.51,56900.0
2008-07-11 13:55:00,32.52,32.74,32.51,32.63,107200.0,32.52,32.74,32.51,32.63,107200.0
2008-07-11 14:00:00,32.63,32.75,32.54,32.7,46400.0,32.63,32.75,32.54,32.7,46400.0
2008-07-11 14:05:00,32.71,32.84,32.69,32.8,105800.0,32.71,32.84,32.69,32.8,105800.0
2008-07-11 14:10:00,32.81,32.96,32.79,32.94,104000.0,32.81,32.96,32.79,32.94,104000.0
2008-07-11 14:15:00,32.95,32.98,32.83,32.86,55900.0,32.95,32.98,32.83,32.86,55900.0
2008-07-11 14:20:00,32.87,32.87,32.7,32.75,44000.0,32.87,32.87,32.7,32.75,44000.0
2008-07-11 14:25:00,32.73,32.83,32.71,32.72,28100.0,32.73,32.83,32.71,32.72,28100.0
2008-07-11 14:30:00,32.74,32.76,32.7,32.71,20500.0,32.74,32.76,32.7,32.71,20500.0
2008-07-11 14:35:00,32.7,32.82,32.66,32.8,28600.0,32.7,32.82,32.66,32.8,28600.0
2008-07-11 14:40:00,32.81,32.93,32.77,32.93,21900.0,32.81,32.93,32.77,32.93,21900.0
2008-07-11 14:45:00,32.95,33.18,32.92,33.18,51500.0,32.95,33.18,32.92,33.18,51500.0
2008-07-11 14:50:00,33.2,33.25,33.1,33.24,143900.0,33.2,33.25,33.1,33.24,143900.0
2008-07-11 14:55:00,33.24,33.54,33.24,33.54,82900.0,33.24,33.54,33.24,33.54,82900.0
2008-07-11 15:00:00,33.54,33.83,33.44,33.75,137100.0,33.54,33.83,33.44,33.75,137100.0
2008-07-11 15:05:00,33.73,33.79,33.4,33.62,103700.0,33.73,33.79,33.4,33.62,103700.0
2008-07-11 15:10:00,33.6,33.64,33.49,33.54,135300.0,33.6,33.64,33.49,33.54,135300.0
2008-07-11 15:15:00,33.48,33.53,33.4,33.4,72900.0,33.48,33.53,33.4,33.4,72900.0
2008-07-11 15:20:00,33.37,33.48,33.28,33.37,153200.0,33.37,33.48,33.28,33.37,153200.0
2008-07-11 15:25:00,33.37,33.42,33.16,33.25,173100.0,33.37,33.42,33.16,33.25,173100.0
2008-07-11 15:30:00,33.25,33.32,33.11,33.12,120500.0,33.25,33.32,33.11,33.12,120500.0
2008-07-11 15:35:00,33.11,33.14,32.95,33.01,91300.0,33.11,33.14,32.95,33.01,91300.0
2008-07-11 15:40:00,33.01,33.02,32.76,32.93,141500.0,33.01,33.02,32.76,32.93,141500.0
2008-07-11 15:45:00,32.93,33.05,32.88,32.98,126000.0,32.93,33.05,32.88,32.98,126000.0
2008-07-11 15:50:00,32.97,33.18,32.93,33.14,58400.0,32.97,33.18,32.93,33.14,58400.0
2008-07-11 15:55:00,33.13,33.15,33.04,33.05,90600.0,33.13,33.15,33.04,33.05,90600.0
2008-07-14 09:30:00,33.23,33.54,33.07,33.11,27200.0,33.23,33.54,33.07,33.11,27200.0
2008-07-14 09:35:00,33.04,33.28,32.97,33.27,23200.0,33.04,33.28,32.97,33.27,23200.0
2008-07-14 09:40:00,33.28,33.34,33.2,33.26,32300.0,33.28,33.34,33.2,33.26,32300.0
2008-07-14 09:45:00,33.26,33.4,33.14,33.4,31100.0,33.26,33.4,33.14,33.4,31100.0
2008-07-14 09:50:00,33.4,33.42,33.27,33.35,22500.0,33.4,33.42,33.27,33.35,22500.0
2008-07-14 09:55:00,33.34,33.45,33.32,33.39,39300.0,33.34,33.45,33.32,33.39,39300.0
2008-07-14 10:00:00,33.4,33.4,33.09,33.16,36700.0,33.4,33.4,33.09,33.16,36700.0
2008-07-14 10:05:00,33.19,33.45,33.19,33.39,60200.0,33.19,33.45,33.19,33.39,60200.0
2008-07-14 10:10:00,33.39,33.6,33.32,33.53,42400.0,33.39,33.6,33.32,33.53,42400.0
2008-07-14 10:15:00,33.6,33.64,33.47,33.58,35200.0,33.6,33.64,33.47,33.58,35200.0
2008-07-14 10:20:00,33.62,33.71,33.37,33.44,48400.0,33.62,33.71,33.37,33.44,48400.0
2008-07-14 10:25:00,33.44,33.46,33.29,33.41,40400.0,33.44,33.46,33.29,33.41,40400.0
2008-07-14 10:30:00,33.4,33.61,33.4,33.44,34100.0,33.4,33.61,33.4,33.44,34100.0
2008-07-14 10:35:00,33.44,33.56,33.33,33.37,38800.0,33.44,33.56,33.33,33.37,38800.0
2008-07-14 10:40:00,33.38,33.39,33.21,33.32,40700.0,33.38,33.39,33.21,33.32,40700.0
2008-07-14 10:45:00,33.31,33.34,33.18,33.32,21000.0,33.31,33.34,33.18,33.32,21000.0
2008-07-14 10:50:00,33.3,33.56,33.3,33.52,26000.0,33.3,33.56,33.3,33.52,26000.0
2008-07-14 10:55:00,33.52,33.71,33.52,33.6,19500.0,33.52,33.71,33.52,33.6,19500.0
2008-07-14 11:00:00,33.6,33.63,33.49,33.52,20800.0,33.6,33.63,33.49,33.52,20800.0
2008-07-14 11:05:00,33.53,33.56,33.5,33.5,20800.0,33.53,33.56,33.5,33.5,20800.0
2008-07-14 11:10:00,33.5,33.59,33.42,33.57,38300.0,33.5,33.59,33.42,33.57,38300.0
2008-07-14 11:15:00,33.58,33.6,33.5,33.51,19400.0,33.58,33.6,33.5,33.51,19400.0
2008-07-14 11:20:00,33.52,33.57,33.48,33.5,44300.0,33.52,33.57,33.48,33.5,44300.0
2008-07-14 11:25:00,33.47,33.65,33.47,33.63,23300.0,33.47,33.65,33.47,33.63,23300.0
2008-07-14 11:30:00,33.62,33.62,33.5,33.51,15400.0,33.62,33.62,33.5,33.51,15400.0
2008-07-14 11:35:00,33.51,33.62,33.5,33.53,16900.0,33.51,33.62,33.5,33.53,16900.0
2008-07-14 11:40:00,33.53,33.63,33.5,33.53,9900.0,33.53,33.63,33.5,33.53,9900.0
2008-07-14 11:45:00,33.55,33.61,33.48,33.54,16300.0,33.55,33.61,33.48,33.54,16300.0
2008-07-14 11:50:00,33.52,33.53,33.44,33.46,36800.0,33.52,33.53,33.44,33.46,36800.0
2008-07-14 11:55:00,33.46,33.54,33.29,33.52,62300.0,33.46,33.54,33.29,33.52,62300.0
2008-07-14 12:00:00,33.5,33.56,33.4,33.46,149600.0,33.5,33.56,33.4,33.46,149600.0
2008-07-14 12:05:00,33.44,33.51,33.4,33.4,25200.0,33.44,33.51,33.4,33.4,25200.0
2008-07-14 12:10:00,33.4,33.47,33.36,33.44,18700.0,33.4,33.47,33.36,33.44,18700.0
2008-07-14 12:15:00,33.44,33.55,33.44,33.54,29500.0,33.44,33.55,33.44,33.54,29500.0
2008-07-14 12:20:00,33.53,33.53,33.4,33.41,17600.0,33.53,33.53,33.4,33.41,17600.0
2008-07-14 12:25:00,33.41,33.44,33.37,33.42,17100.0,33.41,33.44,33.37,33.42,17100.0
2008-07-14 12:30:00,33.42,33.47,33.36,33.37,30000.0,33.42,33.47,33.36,33.37,30000.0
2008-07-14 12:35:00,33.37,33.37,33.28,33.35,30200.0,33.37,33.37,33.28,33.35,30200.0
2008-07-14 12:40:00,33.35,33.4,33.35,33.36,21100.0,33.35,33.4,33.35,33.36,21100.0
2008-07-14 12:45:00,33.35,33.42,33.34,33.37,16300.0,33.35,33.42,33.34,33.37,16300.0
2008-07-14 12:50:00,33.37,33.51,33.37,33.51,10000.0,33.37,33.51,33.37,33.51,10000.0
2008-07-14 12:55:00,33.52,33.52,33.35,33.43,27100.0,33.52,33.52,33.35,33.43,27100.0
2008-07-14 13:00:00,33.44,33.46,33.35,33.4,28800.0,33.44,33.46,33.35,33.4,28800.0
2008-07-14 13:05:00,33.4,33.41,33.27,33.28,33600.0,33.4,33.41,33.27,33.28,33600.0
2008-07-14 13:10:00,33.27,33.33,33.21,33.27,27100.0,33.27,33.33,33.21,33.27,27100.0
2008-07-14 13:15:00,33.27,33.28,33.2,33.24,20800.0,33.27,33.28,33.2,33.24,20800.0
2008-07-14 13:20:00,33.24,33.28,33.24,33.27,24600.0,33.24,33.28,33.24,33.27,24600.0
2008-07-14 13:25:00,33.27,33.28,33.22,33.24,22900.0,33.27,33.28,33.22,33.24,22900.0
2008-07-14 13:30:00,33.25,33.29,33.16,33.28,24400.0,33.25,33.29,33.16,33.28,24400.0
2008-07-14 13:35:00,33.29,33.31,33.23,33.31,26600.0,33.29,33.31,33.23,33.31,26600.0
2008-07-14 13:40:00,33.31,33.46,33.29,33.45,31000.0,33.31,33.46,33.29,33.45,31000.0
2008-07-14 13:45:00,33.44,33.55,33.43,33.46,26600.0,33.44,33.55,33.43,33.46,26600.0
2008-07-14 13:50:00,33.46,33.48,33.39,33.4,26200.0,33.46,33.48,33.39,33.4,26200.0
2008-07-14 13:55:00,33.4,33.46,33.35,33.46,21500.0,33.4,33.46,33.35,33.46,21500.0
2008-07-14 14:00:00,33.46,33.47,33.37,33.41,34800.0,33.46,33.47,33.37,33.41,34800.0
2008-07-14 14:05:00,33.4,33.55,33.39,33.52,26300.0,33.4,33.55,33.39,33.52,26300.0
2008-07-14 14:10:00,33.52,33.55,33.48,33.49,25500.0,33.52,33.55,33.48,33.49,25500.0
2008-07-14 14:15:00,33.48,33.55,33.46,33.52,30900.0,33.48,33.55,33.46,33.52,30900.0
2008-07-14 14:20:00,33.52,33.58,33.5,33.54,26000.0,33.52,33.58,33.5,33.54,26000.0
2008-07-14 14:25:00,33.54,33.64,33.54,33.59,32500.0,33.54,33.64,33.54,33.59,32500.0
2008-07-14 14:30:00,33.59,33.6,33.53,33.56,25500.0,33.59,33.6,33.53,33.56,25500.0
2008-07-14 14:35:00,33.56,33.56,33.45,33.47,39100.0,33.56,33.56,33.45,33.47,39100.0
2008-07-14 14:40:00,33.47,33.47,33.37,33.37,39900.0,33.47,33.47,33.37,33.37,39900.0
2008-07-14 14:45:00,33.36,33.39,33.27,33.33,32700.0,33.36,33.39,33.27,33.33,32700.0
2008-07-14 14:50:00,33.33,33.33,33.22,33.24,41600.0,33.33,33.33,33.22,33.24,41600.0
2008-07-14 14:55:00,33.24,33.31,33.24,33.26,25600.0,33.24,33.31,33.24,33.26,25600.0
2008-07-14 15:00:00,33.27,33.37,33.26,33.3,24600.0,33.27,33.37,33.26,33.3,24600.0
2008-07-14 15:05:00,33.3,33.3,33.13,33.15,54600.0,33.3,33.3,33.13,33.15,54600.0
2008-07-14 15:10:00,33.16,33.23,33.16,33.23,24400.0,33.16,33.23,33.16,33.23,24400.0
2008-07-14 15:15:00,33.22,33.29,33.22,33.26,26400.0,33.22,33.29,33.22,33.26,26400.0
2008-07-14 15:20:00,33.26,33.44,33.21,33.34,60100.0,33.26,33.44,33.21,33.34,60100.0
2008-07-14 15:25:00,33.34,33.48,33.34,33.42,33400.0,33.34,33.48,33.34,33.42,33400.0
2008-07-14 15:30:00,33.44,33.64,33.43,33.53,65700.0,33.44,33.64,33.43,33.53,65700.0
2008-07-14 15:35:00,33.53,33.64,33.51,33.54,58600.0,33.53,33.64,33.51,33.54,58600.0
2008-07-14 15:40:00,33.55,33.56,33.37,33.43,97600.0,33.55,33.56,33.37,33.43,97600.0
2008-07-14 15:45:00,33.43,33.51,33.4,33.51,70100.0,33.43,33.51,33.4,33.51,70100.0
2008-07-14 15:50:00,33.5,33.52,33.32,33.32,86200.0,33.5,33.52,33.32,33.32,86200.0
2008-07-14 15:55:00,33.32,33.35,33.28,33.3,126900.0,33.32,33.35,33.28,33.3,126900.0
2008-07-15 09:30:00,33.03,33.37,32.94,33.35,32300.0,33.03,33.37,32.94,33.35,32300.0
2008-07-15 09:35:00,33.32,33.32,33.14,33.29,37500.0,33.32,33.32,33.14,33.29,37500.0
2008-07-15 09:40:00,33.31,33.56,33.19,33.24,55000.0,33.31,33.56,33.19,33.24,55000.0
2008-07-15 09:45:00,33.28,33.4,33.14,33.17,28500.0,33.28,33.4,33.14,33.17,28500.0
2008-07-15 09:50:00,33.17,33.17,33.0,33.05,26600.0,33.17,33.17,33.0,33.05,26600.0
2008-07-15 09:55:00,33.03,33.08,32.92,33.01,58000.0,33.03,33.08,32.92,33.01,58000.0
2008-07-15 10:00:00,33.02,33.03,32.8,32.91,80200.0,33.02,33.03,32.8,32.91,80200.0
2008-07-15 10:05:00,32.9,33.03,32.86,33.03,48000.0,32.9,33.03,32.86,33.03,48000.0
2008-07-15 10:10:00,33.02,33.38,33.02,33.37,51000.0,33.02,33.38,33.02,33.37,51000.0
2008-07-15 10:15:00,33.32,33.4,33.24,33.35,44400.0,33.32,33.4,33.24,33.35,44400.0
2008-07-15 10:20:00,33.37,33.47,33.31,33.34,23900.0,33.37,33.47,33.31,33.34,23900.0
2008-07-15 10:25:00,33.35,33.4,33.25,33.36,38200.0,33.35,33.4,33.25,33.36,38200.0
2008-07-15 10:30:00,33.35,33.38,33.21,33.3,25000.0,33.35,33.38,33.21,33.3,25000.0
2008-07-15 10:35:00,33.29,33.4,33.29,33.38,33100.0,33.29,33.4,33.29,33.38,33100.0
2008-07-15 10:40:00,33.39,33.52,33.37,33.51,33900.0,33.39,33.52,33.37,33.51,33900.0
2008-07-15 10:45:00,33.5,33.52,33.35,33.51,42900.0,33.5,33.52,33.35,33.51,42900.0
2008-07-15 10:50:00,33.52,33.68,33.44,33.54,26000.0,33.52,33.68,33.44,33.54,26000.0
2008-07-15 10:55:00,33.55,33.6,33.43,33.52,10900.0,33.55,33.6,33.43,33.52,10900.0
2008-07-15 11:00:00,33.52,33.8,33.52,33.73,39200.0,33.52,33.8,33.52,33.73,39200.0
2008-07-15 11:05:00,33.74,34.04,33.74,33.91,57000.0,33.74,34.04,33.74,33.91,57000.0
2008-07-15 11:10:00,33.9,33.95,33.8,33.92,49700.0,33.9,33.95,33.8,33.92,49700.0
2008-07-15 11:15:00,33.94,33.97,33.86,33.94,30800.0,33.94,33.97,33.86,33.94,30800.0
2008-07-15 11:20:00,33.95,33.99,33.86,33.94,46200.0,33.95,33.99,33.86,33.94,46200.0
2008-07-15 11:25:00,33.97,34.04,33.77,33.79,24100.0,33.97,34.04,33.77,33.79,24100.0
2008-07-15 11:30:00,33.78,33.79,33.6,33.61,20200.0,33.78,33.79,33.6,33.61,20200.0
2008-07-15 11:35:00,33.62,33.77,33.61,33.71,24200.0,33.62,33.77,33.61,33.71,24200.0
2008-07-15 11:40:00,33.73,33.77,33.67,33.67,21200.0,33.73,33.77,33.67,33.67,21200.0
2008-07-15 11:45:00,33.69,33.73,33.62,33.7,36700.0,33.69,33.73,33.62,33.7,36700.0
2008-07-15 11:50:00,33.7,33.95,33.64,33.94,28900.0,33.7,33.95,33.64,33.94,28900.0
2008-07-15 11:55:00,33.95,34.15,33.92,34.04,35700.0,33.95,34.15,33.92,34.04,35700.0
2008-07-15 12:00:00,34.04,34.07,33.91,34.07,31100.0,34.04,34.07,33.91,34.07,31100.0
2008-07-15 12:05:00,34.08,34.18,33.92,33.98,48200.0,34.08,34.18,33.92,33.98,48200.0
2008-07-15 12:10:00,33.98,34.04,33.93,34.01,38800.0,33.98,34.04,33.93,34.01,38800.0
2008-07-15 12:15:00,34.01,34.14,33.92,34.14,20900.0,34.01,34.14,33.92,34.14,20900.0
2008-07-15 12:20:00,34.14,34.24,34.08,34.08,26700.0,34.14,34.24,34.08,34.08,26700.0
2008-07-15 12:25:00,34.09,34.25,34.02,34.23,20300.0,34.09,34.25,34.02,34.23,20300.0
2008-07-15 12:30:00,34.23,34.42,34.2,34.33,35100.0,34.23,34.42,34.2,34.33,35100.0
2008-07-15 12:35:00,34.33,34.33,34.21,34.26,15300.0,34.33,34.33,34.21,34.26,15300.0
2008-07-15 12:40:00,34.27,34.38,34.22,34.32,20100.0,34.27,34.38,34.22,34.32,20100.0
2008-07-15 12:45:00,34.33,34.33,34.1,34.11,19000.0,34.33,34.33,34.1,34.11,19000.0
2008-07-15 12:50:00,34.1,34.18,34.05,34.1,18000.0,34.1,34.18,34.05,34.1,18000.0
2008-07-15 12:55:00,34.1,34.26,34.08,34.25,11500.0,34.1,34.26,34.08,34.25,11500.0
2008-07-15 13:00:00,34.25,34.44,34.22,34.22,29500.0,34.25,34.44,34.22,34.22,29500.0
2008-07-15 13:05:00,34.23,34.34,34.2,34.31,16900.0,34.23,34.34,34.2,34.31,16900.0
2008-07-15 13:10:00,34.28,34.39,34.17,34.2,38700.0,34.28,34.39,34.17,34.2,38700.0
2008-07-15 13:15:00,34.18,34.18,34.09,34.12,15600.0,34.18,34.18,34.09,34.12,15600.0
2008-07-15 13:20:00,34.13,34.14,33.99,34.07,23600.0,34.13,34.14,33.99,34.07,23600.0
2008-07-15 13:25:00,34.05,34.05,33.93,33.97,21600.0,34.05,34.05,33.93,33.97,21600.0
2008-07-15 13:30:00,34.0,34.15,33.94,34.07,48500.0,34.0,34.15,33.94,34.07,48500.0
2008-07-15 13:35:00,34.06,34.06,33.97,34.01,20500.0,34.06,34.06,33.97,34.01,20500.0
2008-07-15 13:40:00,33.99,34.1,33.99,34.09,12000.0,33.99,34.1,33.99,34.09,12000.0
2008-07-15 13:45:00,34.08,34.18,34.0,34.18,16000.0,34.08,34.18,34.0,34.18,16000.0
2008-07-15 13:50:00,34.18,34.24,34.14,34.19,24900.0,34.18,34.24,34.14,34.19,24900.0
2008-07-15 13:55:00,34.21,34.24,34.06,34.11,27700.0,34.21,34.24,34.06,34.11,27700.0
2008-07-15 14:00:00,34.11,34.17,33.95,34.03,28600.0,34.11,34.17,33.95,34.03,28600.0
2008-07-15 14:05:00,34.04,34.05,33.94,33.99,16400.0,34.04,34.05,33.94,33.99,16400.0
2008-07-15 14:10:00,33.99,34.07,33.97,34.0,25400.0,33.99,34.07,33.97,34.0,25400.0
2008-07-15 14:15:00,34.0,34.26,34.0,34.17,22400.0,34.0,34.26,34.0,34.17,22400.0
2008-07-15 14:20:00,34.16,34.24,34.05,34.1,21800.0,34.16,34.24,34.05,34.1,21800.0
2008-07-15 14:25:00,34.09,34.18,34.05,34.14,19100.0,34.09,34.18,34.05,34.14,19100.0
2008-07-15 14:30:00,34.15,34.3,34.11,34.13,14100.0,34.15,34.3,34.11,34.13,14100.0
2008-07-15 14:35:00,34.12,34.17,34.05,34.13,26900.0,34.12,34.17,34.05,34.13,26900.0
2008-07-15 14:40:00,34.12,34.15,34.06,34.14,20600.0,34.12,34.15,34.06,34.14,20600.0
2008-07-15 14:45:00,34.15,34.31,34.13,34.3,29300.0,34.15,34.31,34.13,34.3,29300.0
2008-07-15 14:50:00,34.29,34.34,34.23,34.3,49400.0,34.29,34.34,34.23,34.3,49400.0
2008-07-15 14:55:00,34.3,34.35,34.26,34.28,44200.0,34.3,34.35,34.26,34.28,44200.0
2008-07-15 15:00:00,34.28,34.44,34.26,34.37,76000.0,34.28,34.44,34.26,34.37,76000.0
2008-07-15 15:05:00,34.36,34.43,34.32,34.37,38300.0,34.36,34.43,34.32,34.37,38300.0
2008-07-15 15:10:00,34.38,34.4,34.2,34.28,41000.0,34.38,34.4,34.2,34.28,41000.0
2008-07-15 15:15:00,34.28,34.35,34.26,34.35,46100.0,34.28,34.35,34.26,34.35,46100.0
2008-07-15 15:20:00,34.35,34.38,34.28,34.29,32800.0,34.35,34.38,34.28,34.29,32800.0
2008-07-15 15:25:00,34.29,34.3,34.17,34.2,76600.0,34.29,34.3,34.17,34.2,76600.0
2008-07-15 15:30:00,34.21,34.31,34.06,34.17,108200.0,34.21,34.31,34.06,34.17,108200.0
2008-07-15 15:35:00,34.17,34.28,34.11,34.2,63900.0,34.17,34.28,34.11,34.2,63900.0
2008-07-15 15:40:00,34.21,34.23,34.05,34.1,83900.0,34.21,34.23,34.05,34.1,83900.0
2008-07-15 15:45:00,34.09,34.19,33.98,34.0,77000.0,34.09,34.19,33.98,34.0,77000.0
2008-07-15 15:50:00,34.0,34.18,33.99,34.14,112600.0,34.0,34.18,33.99,34.14,112600.0
2008-07-15 15:55:00,34.15,34.16,34.08,34.13,188000.0,34.15,34.16,34.08,34.13,188000.0
2008-07-16 09:30:00,33.92,34.33,33.89,34.22,33200.0,33.92,34.33,33.89,34.22,33200.0
2008-07-16 09:35:00,34.16,34.29,34.04,34.09,26600.0,34.16,34.29,34.04,34.09,26600.0
2008-07-16 09:40:00,34.06,34.18,33.97,34.18,40600.0,34.06,34.18,33.97,34.18,40600.0
2008-07-16 09:45:00,34.16,34.21,34.01,34.05,47700.0,34.16,34.21,34.01,34.05,47700.0
2008-07-16 09:50:00,34.05,34.34,34.04,34.23,31000.0,34.05,34.34,34.04,34.23,31000.0
2008-07-16 09:55:00,34.23,34.44,34.22,34.39,27000.0,34.23,34.44,34.22,34.39,27000.0
2008-07-16 10:00:00,34.37,34.4,34.19,34.2,18200.0,34.37,34.4,34.19,34.2,18200.0
2008-07-16 10:05:00,34.19,34.22,34.11,34.2,39500.0,34.19,34.22,34.11,34.2,39500.0
2008-07-16 10:10:00,34.22,34.24,34.08,34.08,15900.0,34.22,34.24,34.08,34.08,15900.0
2008-07-16 10:15:00,34.07,34.16,33.96,34.03,64900.0,34.07,34.16,33.96,34.03,64900.0
2008-07-16 10:20:00,34.05,34.16,34.03,34.1,61800.0,34.05,34.16,34.03,34.1,61800.0
2008-07-16 10:25:00,34.1,34.23,34.09,34.19,16200.0,34.1,34.23,34.09,34.19,16200.0
2008-07-16 10:30:00,34.18,34.23,34.09,34.09,11300.0,34.18,34.23,34.09,34.09,11300.0
2008-07-16 10:35:00,34.12,34.46,34.12,34.41,60200.0,34.12,34.46,34.12,34.41,60200.0
2008-07-16 10:40:00,34.44,34.44,34.32,34.4,44400.0,34.44,34.44,34.32,34.4,44400.0
2008-07-16 10:45:00,34.4,34.46,34.35,34.37,33800.0,34.4,34.46,34.35,34.37,33800.0
2008-07-16 10:50:00,34.38,34.54,34.33,34.51,39600.0,34.38,34.54,34.33,34.51,39600.0
2008-07-16 10:55:00,34.53,34.56,34.41,34.47,23200.0,34.53,34.56,34.41,34.47,23200.0
2008-07-16 11:00:00,34.47,34.59,34.44,34.56,20100.0,34.47,34.59,34.44,34.56,20100.0
2008-07-16 11:05:00,34.59,34.74,34.59,34.66,20300.0,34.59,34.74,34.59,34.66,20300.0
2008-07-16 11:10:00,34.65,34.75,34.63,34.75,18000.0,34.65,34.75,34.63,34.75,18000.0
2008-07-16 11:15:00,34.73,34.75,34.64,34.69,34400.0,34.73,34.75,34.64,34.69,34400.0
2008-07-16 11:20:00,34.69,34.69,34.51,34.54,30400.0,34.69,34.69,34.51,34.54,30400.0
2008-07-16 11:25:00,34.54,34.61,34.52,34.55,19900.0,34.54,34.61,34.52,34.55,19900.0
2008-07-16 11:30:00,34.54,34.61,34.52,34.6,16500.0,34.54,34.61,34.52,34.6,16500.0
2008-07-16 11:35:00,34.61,34.66,34.61,34.65,36700.0,34.61,34.66,34.61,34.65,36700.0
2008-07-16 11:40:00,34.65,34.71,34.63,34.63,38200.0,34.65,34.71,34.63,34.63,38200.0
2008-07-16 11:45:00,34.64,34.73,34.62,34.69,22600.0,34.64,34.73,34.62,34.69,22600.0
2008-07-16 11:50:00,34.66,34.78,34.66,34.75,12800.0,34.66,34.78,34.66,34.75,12800.0
2008-07-16 11:55:00,34.76,34.81,34.72,34.72,27800.0,34.76,34.81,34.72,34.72,27800.0
2008-07-16 12:00:00,34.72,34.72,34.6,34.67,17300.0,34.72,34.72,34.6,34.67,17300.0
2008-07-16 12:05:00,34.67,34.67,34.56,34.56,11000.0,34.67,34.67,34.56,34.56,11000.0
2008-07-16 12:10:00,34.56,34.61,34.48,34.6,21300.0,34.56,34.61,34.48,34.6,21300.0
2008-07-16 12:15:00,34.61,34.61,34.51,34.51,11800.0,34.61,34.61,34.51,34.51,11800.0
2008-07-16 12:20:00,34.52,34.54,34.44,34.53,30700.0,34.52,34.54,34.44,34.53,30700.0
2008-07-16 12:25:00,34.54,34.64,34.54,34.62,18600.0,34.54,34.64,34.54,34.62,18600.0
2008-07-16 12:30:00,34.6,34.63,34.53,34.57,22600.0,34.6,34.63,34.53,34.57,22600.0
2008-07-16 12:35:00,34.58,34.65,34.54,34.6,36800.0,34.58,34.65,34.54,34.6,36800.0
2008-07-16 12:40:00,34.6,34.71,34.6,34.69,26400.0,34.6,34.71,34.6,34.69,26400.0
2008-07-16 12:45:00,34.7,34.74,34.64,34.66,16300.0,34.7,34.74,34.64,34.66,16300.0
2008-07-16 12:50:00,34.66,34.75,34.65,34.73,14600.0,34.66,34.75,34.65,34.73,14600.0
2008-07-16 12:55:00,34.74,34.75,34.71,34.71,8900.0,34.74,34.75,34.71,34.71,8900.0
2008-07-16 13:00:00,34.7,34.82,34.68,34.82,47700.0,34.7,34.82,34.68,34.82,47700.0
2008-07-16 13:05:00,34.82,34.83,34.78,34.79,10600.0,34.82,34.83,34.78,34.79,10600.0
2008-07-16 13:10:00,34.78,34.78,34.67,34.69,22800.0,34.78,34.78,34.67,34.69,22800.0
2008-07-16 13:15:00,34.71,34.77,34.68,34.7,9400.0,34.71,34.77,34.68,34.7,9400.0
2008-07-16 13:20:00,34.7,34.88,34.7,34.86,29100.0,34.7,34.88,34.7,34.86,29100.0
2008-07-16 13:25:00,34.86,34.86,34.8,34.8,8000.0,34.86,34.86,34.8,34.8,8000.0
2008-07-16 13:30:00,34.8,34.83,34.76,34.77,7300.0,34.8,34.83,34.76,34.77,7300.0
2008-07-16 13:35:00,34.75,34.77,34.69,34.7,7800.0,34.75,34.77,34.69,34.7,7800.0
2008-07-16 13:40:00,34.72,34.75,34.71,34.74,7000.0,34.72,34.75,34.71,34.74,7000.0
2008-07-16 13:45:00,34.75,34.75,34.64,34.65,11100.0,34.75,34.75,34.64,34.65,11100.0
2008-07-16 13:50:00,34.65,34.71,34.63,34.71,9500.0,34.65,34.71,34.63,34.71,9500.0
2008-07-16 13:55:00,34.71,34.77,34.71,34.77,7300.0,34.71,34.77,34.71,34.77,7300.0
2008-07-16 14:00:00,34.78,34.85,34.66,34.77,39700.0,34.78,34.85,34.66,34.77,39700.0
2008-07-16 14:05:00,34.77,34.77,34.63,34.69,23200.0,34.77,34.77,34.63,34.69,23200.0
2008-07-16 14:10:00,34.69,34.86,34.69,34.86,21900.0,34.69,34.86,34.69,34.86,21900.0
2008-07-16 14:15:00,34.85,34.97,34.85,34.89,13100.0,34.85,34.97,34.85,34.89,13100.0
2008-07-16 14:20:00,34.86,34.96,34.86,34.96,8200.0,34.86,34.96,34.86,34.96,8200.0
2008-07-16 14:25:00,34.94,34.98,34.86,34.86,11900.0,34.94,34.98,34.86,34.86,11900.0
2008-07-16 14:30:00,34.88,34.93,34.86,34.9,10400.0,34.88,34.93,34.86,34.9,10400.0
2008-07-16 14:35:00,34.89,35.02,34.89,34.99,26300.0,34.89,35.02,34.89,34.99,26300.0
2008-07-16 14:40:00,34.99,35.03,34.95,34.96,10500.0,34.99,35.03,34.95,34.96,10500.0
2008-07-16 14:45:00,34.96,34.98,34.86,34.91,30200.0,34.96,34.98,34.86,34.91,30200.0
2008-07-16 14:50:00,34.91,34.96,34.88,34.96,27700.0,34.91,34.96,34.88,34.96,27700.0
2008-07-16 14:55:00,34.96,35.05,34.93,35.03,33200.0,34.96,35.05,34.93,35.03,33200.0
2008-07-16 15:00:00,35.03,35.21,34.98,35.1,108500.0,35.03,35.21,34.98,35.1,108500.0
2008-07-16 15:05:00,35.11,35.12,35.01,35.03,23900.0,35.11,35.12,35.01,35.03,23900.0
2008-07-16 15:10:00,35.03,35.11,34.95,35.11,70500.0,35.03,35.11,34.95,35.11,70500.0
2008-07-16 15:15:00,35.1,35.14,35.08,35.11,33200.0,35.1,35.14,35.08,35.11,33200.0
2008-07-16 15:20:00,35.1,35.16,35.08,35.11,30200.0,35.1,35.16,35.08,35.11,30200.0
2008-07-16 15:25:00,35.12,35.31,35.11,35.25,111000.0,35.12,35.31,35.11,35.25,111000.0
2008-07-16 15:30:00,35.25,35.27,35.16,35.23,44200.0,35.25,35.27,35.16,35.23,44200.0
2008-07-16 15:35:00,35.24,35.49,35.17,35.42,118400.0,35.24,35.49,35.17,35.42,118400.0
2008-07-16 15:40:00,35.41,35.45,35.34,35.35,109800.0,35.41,35.45,35.34,35.35,109800.0
2008-07-16 15:45:00,35.35,35.43,35.3,35.35,65800.0,35.35,35.43,35.3,35.35,65800.0
2008-07-16 15:50:00,35.33,35.34,35.21,35.29,142400.0,35.33,35.34,35.21,35.29,142400.0
2008-07-16 15:55:00,35.28,35.32,35.23,35.25,85800.0,35.28,35.32,35.23,35.25,85800.0
2008-07-17 09:30:00,35.52,35.56,35.14,35.49,45100.0,35.52,35.56,35.14,35.49,45100.0
2008-07-17 09:35:00,35.44,35.82,35.38,35.72,31200.0,35.44,35.82,35.38,35.72,31200.0
2008-07-17 09:40:00,35.76,35.92,35.66,35.87,24800.0,35.76,35.92,35.66,35.87,24800.0
2008-07-17 09:45:00,35.87,35.9,35.49,35.52,24800.0,35.87,35.9,35.49,35.52,24800.0
2008-07-17 09:50:00,35.5,35.63,35.45,35.6,34300.0,35.5,35.63,35.45,35.6,34300.0
2008-07-17 09:55:00,35.6,35.6,35.36,35.39,26300.0,35.6,35.6,35.36,35.39,26300.0
2008-07-17 10:00:00,35.42,35.49,35.36,35.41,17500.0,35.42,35.49,35.36,35.41,17500.0
2008-07-17 10:05:00,35.41,35.41,35.15,35.38,34500.0,35.41,35.41,35.15,35.38,34500.0
2008-07-17 10:10:00,35.35,35.37,35.24,35.28,20200.0,35.35,35.37,35.24,35.28,20200.0
2008-07-17 10:15:00,35.29,35.5,35.27,35.47,19200.0,35.29,35.5,35.27,35.47,19200.0
2008-07-17 10:20:00,35.48,35.5,35.28,35.32,14200.0,35.48,35.5,35.28,35.32,14200.0
2008-07-17 10:25:00,35.32,35.37,35.21,35.33,31400.0,35.32,35.37,35.21,35.33,31400.0
2008-07-17 10:30:00,35.34,35.4,35.25,35.4,13000.0,35.34,35.4,35.25,35.4,13000.0
2008-07-17 10:35:00,35.4,35.51,35.4,35.49,38000.0,35.4,35.51,35.4,35.49,38000.0
2008-07-17 10:40:00,35.47,35.49,35.31,35.44,22700.0,35.47,35.49,35.31,35.44,22700.0
2008-07-17 10:45:00,35.46,35.52,35.45,35.49,43900.0,35.46,35.52,35.45,35.49,43900.0
2008-07-17 10:50:00,35.49,35.49,35.34,35.4,10900.0,35.49,35.49,35.34,35.4,10900.0
2008-07-17 10:55:00,35.38,35.43,35.34,35.37,14500.0,35.38,35.43,35.34,35.37,14500.0
2008-07-17 11:00:00,35.37,35.39,35.21,35.21,24800.0,35.37,35.39,35.21,35.21,24800.0
2008-07-17 11:05:00,35.21,35.22,35.16,35.2,29100.0,35.21,35.22,35.16,35.2,29100.0
2008-07-17 11:10:00,35.2,35.29,35.11,35.28,45700.0,35.2,35.29,35.11,35.28,45700.0
2008-07-17 11:15:00,35.26,35.32,35.23,35.23,13200.0,35.26,35.32,35.23,35.23,13200.0
2008-07-17 11:20:00,35.24,35.32,35.16,35.32,14400.0,35.24,35.32,35.16,35.32,14400.0
2008-07-17 11:25:00,35.33,35.37,35.3,35.32,42400.0,35.33,35.37,35.3,35.32,42400.0
2008-07-17 11:30:00,35.32,35.34,35.23,35.26,15000.0,35.32,35.34,35.23,35.26,15000.0
2008-07-17 11:35:00,35.24,35.35,35.23,35.35,30200.0,35.24,35.35,35.23,35.35,30200.0
2008-07-17 11:40:00,35.35,35.41,35.34,35.38,30600.0,35.35,35.41,35.34,35.38,30600.0
2008-07-17 11:45:00,35.39,35.42,35.29,35.3,11600.0,35.39,35.42,35.29,35.3,11600.0
2008-07-17 11:50:00,35.3,35.4,35.29,35.34,29300.0,35.3,35.4,35.29,35.34,29300.0
2008-07-17 11:55:00,35.36,35.36,35.29,35.3,15800.0,35.36,35.36,35.29,35.3,15800.0
2008-07-17 12:00:00,35.31,35.32,35.24,35.29,9000.0,35.31,35.32,35.24,35.29,9000.0
2008-07-17 12:05:00,35.26,35.26,35.16,35.19,16500.0,35.26,35.26,35.16,35.19,16500.0
2008-07-17 12:10:00,35.19,35.27,35.19,35.26,6400.0,35.19,35.27,35.19,35.26,6400.0
2008-07-17 12:15:00,35.27,35.3,35.2,35.28,10100.0,35.27,35.3,35.2,35.28,10100.0
2008-07-17 12:20:00,35.28,35.31,35.26,35.28,25500.0,35.28,35.31,35.26,35.28,25500.0
2008-07-17 12:25:00,35.29,35.29,35.25,35.29,3100.0,35.29,35.29,35.25,35.29,3100.0
2008-07-17 12:30:00,35.29,35.29,35.21,35.21,6900.0,35.29,35.29,35.21,35.21,6900.0
2008-07-17 12:35:00,35.22,35.22,35.09,35.09,21300.0,35.22,35.22,35.09,35.09,21300.0
2008-07-17 12:40:00,35.1,35.2,35.1,35.16,11400.0,35.1,35.2,35.1,35.16,11400.0
2008-07-17 12:45:00,35.16,35.28,35.16,35.28,22700.0,35.16,35.28,35.16,35.28,22700.0
2008-07-17 12:50:00,35.29,35.34,35.28,35.28,28700.0,35.29,35.34,35.28,35.28,28700.0
2008-07-17 12:55:00,35.29,35.32,35.2,35.2,25100.0,35.29,35.32,35.2,35.2,25100.0
2008-07-17 13:00:00,35.2,35.24,35.17,35.24,17900.0,35.2,35.24,35.17,35.24,17900.0
2008-07-17 13:05:00,35.26,35.31,35.24,35.27,19400.0,35.26,35.31,35.24,35.27,19400.0
2008-07-17 13:10:00,35.27,35.4,35.22,35.4,25500.0,35.27,35.4,35.22,35.4,25500.0
2008-07-17 13:15:00,35.42,35.56,35.37,35.55,40800.0,35.42,35.56,35.37,35.55,40800.0
2008-07-17 13:20:00,35.55,35.55,35.45,35.5,20900.0,35.55,35.55,35.45,35.5,20900.0
2008-07-17 13:25:00,35.5,35.52,35.45,35.47,21400.0,35.5,35.52,35.45,35.47,21400.0
2008-07-17 13:30:00,35.49,35.56,35.47,35.55,22500.0,35.49,35.56,35.47,35.55,22500.0
2008-07-17 13:35:00,35.56,35.64,35.54,35.58,29800.0,35.56,35.64,35.54,35.58,29800.0
2008-07-17 13:40:00,35.59,35.65,35.56,35.57,15500.0,35.59,35.65,35.56,35.57,15500.0
2008-07-17 13:45:00,35.58,35.68,35.51,35.68,34100.0,35.58,35.68,35.51,35.68,34100.0
2008-07-17 13:50:00,35.69,35.73,35.65,35.69,23700.0,35.69,35.73,35.65,35.69,23700.0
2008-07-17 13:55:00,35.69,35.75,35.68,35.73,21200.0,35.69,35.75,35.68,35.73,21200.0
2008-07-17 14:00:00,35.75,35.83,35.75,35.81,41900.0,35.75,35.83,35.75,35.81,41900.0
2008-07-17 14:05:00,35.81,35.9,35.81,35.84,20700.0,35.81,35.9,35.81,35.84,20700.0
2008-07-17 14:10:00,35.83,35.97,35.83,35.92,39200.0,35.83,35.97,35.83,35.92,39200.0
2008-07-17 14:15:00,35.94,35.97,35.86,35.96,44800.0,35.94,35.97,35.86,35.96,44800.0
2008-07-17 14:20:00,35.96,36.05,35.94,35.94,41700.0,35.96,36.05,35.94,35.94,41700.0
2008-07-17 14:25:00,35.93,36.03,35.9,35.95,44900.0,35.93,36.03,35.9,35.95,44900.0
2008-07-17 14:30:00,35.95,35.99,35.87,35.9,17700.0,35.95,35.99,35.87,35.9,17700.0
2008-07-17 14:35:00,35.89,35.92,35.85,35.87,30800.0,35.89,35.92,35.85,35.87,30800.0
2008-07-17 14:40:00,35.87,35.95,35.79,35.91,47200.0,35.87,35.95,35.79,35.91,47200.0
2008-07-17 14:45:00,35.91,35.94,35.83,35.89,32800.0,35.91,35.94,35.83,35.89,32800.0
2008-07-17 14:50:00,35.91,36.04,35.9,35.98,51300.0,35.91,36.04,35.9,35.98,51300.0
2008-07-17 14:55:00,35.97,35.99,35.9,35.95,41800.0,35.97,35.99,35.9,35.95,41800.0
2008-07-17 15:00:00,35.95,36.11,35.93,36.01,35200.0,35.95,36.11,35.93,36.01,35200.0
2008-07-17 15:05:00,36.01,36.09,36.0,36.02,32700.0,36.01,36.09,36.0,36.02,32700.0
2008-07-17 15:10:00,36.0,36.06,36.0,36.03,35800.0,36.0,36.06,36.0,36.03,35800.0
2008-07-17 15:15:00,36.02,36.09,36.01,36.04,127100.0,36.02,36.09,36.01,36.04,127100.0
2008-07-17 15:20:00,36.04,36.08,36.03,36.03,17500.0,36.04,36.08,36.03,36.03,17500.0
2008-07-17 15:25:00,36.03,36.06,35.97,35.99,51300.0,36.03,36.06,35.97,35.99,51300.0
2008-07-17 15:30:00,35.98,36.05,35.98,35.99,70600.0,35.98,36.05,35.98,35.99,70600.0
2008-07-17 15:35:00,36.0,36.0,35.85,35.86,82400.0,36.0,36.0,35.85,35.86,82400.0
2008-07-17 15:40:00,35.86,36.0,35.86,36.0,41200.0,35.86,36.0,35.86,36.0,41200.0
2008-07-17 15:45:00,36.0,36.1,35.99,36.05,87900.0,36.0,36.1,35.99,36.05,87900.0
2008-07-17 15:50:00,36.05,36.05,35.9,35.95,121000.0,36.05,36.05,35.9,35.95,121000.0
2008-07-17 15:55:00,35.95,36.04,35.94,35.99,111300.0,35.95,36.04,35.94,35.99,111300.0
2008-07-18 09:30:00,35.91,35.92,35.17,35.17,551000.0,35.91,35.92,35.17,35.17,551000.0
2008-07-18 09:35:00,35.16,35.41,35.12,35.28,50500.0,35.16,35.41,35.12,35.28,50500.0
2008-07-18 09:40:00,35.33,35.38,35.14,35.28,59600.0,35.33,35.38,35.14,35.28,59600.0
2008-07-18 09:45:00,35.3,35.47,35.18,35.42,28400.0,35.3,35.47,35.18,35.42,28400.0
2008-07-18 09:50:00,35.43,35.43,35.11,35.15,41500.0,35.43,35.43,35.11,35.15,41500.0
2008-07-18 09:55:00,35.11,35.27,35.1,35.27,53600.0,35.11,35.27,35.1,35.27,53600.0
2008-07-18 10:00:00,35.24,35.25,34.97,34.99,74900.0,35.24,35.25,34.97,34.99,74900.0
2008-07-18 10:05:00,35.0,35.22,34.92,35.17,90200.0,35.0,35.22,34.92,35.17,90200.0
2008-07-18 10:10:00,35.18,35.32,35.12,35.24,20900.0,35.18,35.32,35.12,35.24,20900.0
2008-07-18 10:15:00,35.25,35.35,35.24,35.29,24700.0,35.25,35.35,35.24,35.29,24700.0
2008-07-18 10:20:00,35.27,35.33,35.2,35.3,40700.0,35.27,35.33,35.2,35.3,40700.0
2008-07-18 10:25:00,35.3,35.51,35.29,35.5,31100.0,35.3,35.51,35.29,35.5,31100.0
2008-07-18 10:30:00,35.49,35.53,35.33,35.43,28800.0,35.49,35.53,35.33,35.43,28800.0
2008-07-18 10:35:00,35.46,35.51,35.28,35.31,31200.0,35.46,35.51,35.28,35.31,31200.0
2008-07-18 10:40:00,35.31,35.42,35.23,35.38,23600.0,35.31,35.42,35.23,35.38,23600.0
2008-07-18 10:45:00,35.38,35.52,35.36,35.5,28600.0,35.38,35.52,35.36,35.5,28600.0
2008-07-18 10:50:00,35.5,35.54,35.46,35.51,29500.0,35.5,35.54,35.46,35.51,29500.0
2008-07-18 10:55:00,35.54,35.62,35.5,35.58,18600.0,35.54,35.62,35.5,35.58,18600.0
2008-07-18 11:00:00,35.58,35.63,35.47,35.55,24900.0,35.58,35.63,35.47,35.55,24900.0
2008-07-18 11:05:00,35.52,35.59,35.49,35.56,17300.0,35.52,35.59,35.49,35.56,17300.0
2008-07-18 11:10:00,35.58,35.8,35.56,35.76,29100.0,35.58,35.8,35.56,35.76,29100.0
2008-07-18 11:15:00,35.76,35.8,35.75,35.77,18900.0,35.76,35.8,35.75,35.77,18900.0
2008-07-18 11:20:00,35.78,35.8,35.72,35.75,18600.0,35.78,35.8,35.72,35.75,18600.0
2008-07-18 11:25:00,35.73,35.74,35.64,35.67,17700.0,35.73,35.74,35.64,35.67,17700.0
2008-07-18 11:30:00,35.65,35.8,35.65,35.76,14900.0,35.65,35.8,35.65,35.76,14900.0
2008-07-18 11:35:00,35.76,35.8,35.73,35.78,17500.0,35.76,35.8,35.73,35.78,17500.0
2008-07-18 11:40:00,35.79,35.83,35.77,35.82,53500.0,35.79,35.83,35.77,35.82,53500.0
2008-07-18 11:45:00,35.82,35.87,35.81,35.84,14900.0,35.82,35.87,35.81,35.84,14900.0
2008-07-18 11:50:00,35.85,35.9,35.83,35.88,9100.0,35.85,35.9,35.83,35.88,9100.0
2008-07-18 11:55:00,35.89,35.92,35.86,35.89,12500.0,35.89,35.92,35.86,35.89,12500.0
2008-07-18 12:00:00,35.86,35.96,35.86,35.92,11200.0,35.86,35.96,35.86,35.92,11200.0
2008-07-18 12:05:00,35.93,35.94,35.85,35.85,11000.0,35.93,35.94,35.85,35.85,11000.0
2008-07-18 12:10:00,35.85,35.88,35.76,35.77,17200.0,35.85,35.88,35.76,35.77,17200.0
2008-07-18 12:15:00,35.76,35.78,35.66,35.72,23200.0,35.76,35.78,35.66,35.72,23200.0
2008-07-18 12:20:00,35.71,35.84,35.69,35.82,36900.0,35.71,35.84,35.69,35.82,36900.0
2008-07-18 12:25:00,35.81,35.9,35.81,35.83,19100.0,35.81,35.9,35.81,35.83,19100.0
2008-07-18 12:30:00,35.82,35.83,35.69,35.72,22400.0,35.82,35.83,35.69,35.72,22400.0
2008-07-18 12:35:00,35.72,35.83,35.71,35.79,17300.0,35.72,35.83,35.71,35.79,17300.0
2008-07-18 12:40:00,35.79,35.89,35.79,35.85,42700.0,35.79,35.89,35.79,35.85,42700.0
2008-07-18 12:45:00,35.85,35.9,35.84,35.86,13700.0,35.85,35.9,35.84,35.86,13700.0
2008-07-18 12:50:00,35.88,35.88,35.76,35.76,9200.0,35.88,35.88,35.76,35.76,9200.0
2008-07-18 12:55:00,35.77,35.77,35.67,35.7,10200.0,35.77,35.77,35.67,35.7,10200.0
2008-07-18 13:00:00,35.71,35.81,35.71,35.78,12800.0,35.71,35.81,35.71,35.78,12800.0
2008-07-18 13:05:00,35.79,35.79,35.74,35.76,9500.0,35.79,35.79,35.74,35.76,9500.0
2008-07-18 13:10:00,35.77,35.87,35.72,35.84,12700.0,35.77,35.87,35.72,35.84,12700.0
2008-07-18 13:15:00,35.85,35.91,35.8,35.82,11800.0,35.85,35.91,35.8,35.82,11800.0
2008-07-18 13:20:00,35.83,35.89,35.81,35.89,6600.0,35.83,35.89,35.81,35.89,6600.0
2008-07-18 13:25:00,35.88,35.89,35.73,35.8,16900.0,35.88,35.89,35.73,35.8,16900.0
2008-07-18 13:30:00,35.81,35.92,35.76,35.89,18300.0,35.81,35.92,35.76,35.89,18300.0
2008-07-18 13:35:00,35.87,35.89,35.79,35.81,9600.0,35.87,35.89,35.79,35.81,9600.0
2008-07-18 13:40:00,35.81,35.89,35.79,35.79,13200.0,35.81,35.89,35.79,35.79,13200.0
2008-07-18 13:45:00,35.79,35.86,35.78,35.79,13100.0,35.79,35.86,35.78,35.79,13100.0
2008-07-18 13:50:00,35.78,35.85,35.75,35.78,15100.0,35.78,35.85,35.75,35.78,15100.0
2008-07-18 13:55:00,35.76,35.82,35.76,35.8,30400.0,35.76,35.82,35.76,35.8,30400.0
2008-07-18 14:00:00,35.79,35.85,35.78,35.83,24400.0,35.79,35.85,35.78,35.83,24400.0
2008-07-18 14:05:00,35.84,35.89,35.81,35.86,28000.0,35.84,35.89,35.81,35.86,28000.0
2008-07-18 14:10:00,35.85,35.94,35.85,35.94,22400.0,35.85,35.94,35.85,35.94,22400.0
2008-07-18 14:15:00,35.95,35.96,35.87,35.91,25200.0,35.95,35.96,35.87,35.91,25200.0
2008-07-18 14:20:00,35.91,35.93,35.85,35.88,22600.0,35.91,35.93,35.85,35.88,22600.0
2008-07-18 14:25:00,35.87,35.89,35.82,35.83,19200.0,35.87,35.89,35.82,35.83,19200.0
2008-07-18 14:30:00,35.83,35.84,35.74,35.75,23200.0,35.83,35.84,35.74,35.75,23200.0
2008-07-18 14:35:00,35.75,35.84,35.74,35.83,28200.0,35.75,35.84,35.74,35.83,28200.0
2008-07-18 14:40:00,35.84,35.85,35.8,35.83,30200.0,35.84,35.85,35.8,35.83,30200.0
2008-07-18 14:45:00,35.82,35.86,35.81,35.83,30700.0,35.82,35.86,35.81,35.83,30700.0
2008-07-18 14:50:00,35.83,35.84,35.74,35.8,36200.0,35.83,35.84,35.74,35.8,36200.0
2008-07-18 14:55:00,35.81,35.89,35.78,35.87,78600.0,35.81,35.89,35.78,35.87,78600.0
2008-07-18 15:00:00,35.87,35.91,35.82,35.91,16900.0,35.87,35.91,35.82,35.91,16900.0
2008-07-18 15:05:00,35.9,35.96,35.88,35.94,27600.0,35.9,35.96,35.88,35.94,27600.0
2008-07-18 15:10:00,35.94,35.98,35.92,35.94,19200.0,35.94,35.98,35.92,35.94,19200.0
2008-07-18 15:15:00,35.93,35.94,35.88,35.91,29000.0,35.93,35.94,35.88,35.91,29000.0
2008-07-18 15:20:00,35.92,35.97,35.91,35.96,40000.0,35.92,35.97,35.91,35.96,40000.0
2008-07-18 15:25:00,35.97,36.01,35.95,36.0,29800.0,35.97,36.01,35.95,36.0,29800.0
2008-07-18 15:30:00,36.0,36.08,35.99,36.03,64200.0,36.0,36.08,35.99,36.03,64200.0
2008-07-18 15:35:00,36.03,36.07,36.02,36.06,41300.0,36.03,36.07,36.02,36.06,41300.0
2008-07-18 15:40:00,36.06,36.14,36.05,36.09,59700.0,36.06,36.14,36.05,36.09,59700.0
2008-07-18 15:45:00,36.09,36.15,36.07,36.11,63400.0,36.09,36.15,36.07,36.11,63400.0
2008-07-18 15:50:00,36.11,36.11,35.97,36.1,104600.0,36.11,36.11,35.97,36.1,104600.0
2008-07-18 15:55:00,36.09,36.12,36.03,36.03,79300.0,36.09,36.12,36.03,36.03,79300.0
2008-07-21 09:30:00,35.71,35.81,35.51,35.63,58800.0,35.71,35.81,35.51,35.63,58800.0
2008-07-21 09:35:00,35.63,35.78,35.6,35.64,24300.0,35.63,35.78,35.6,35.64,24300.0
2008-07-21 09:40:00,35.63,35.74,35.63,35.71,23300.0,35.63,35.74,35.63,35.71,23300.0
2008-07-21 09:45:00,35.71,35.75,35.39,35.43,84200.0,35.71,35.75,35.39,35.43,84200.0
2008-07-21 09:50:00,35.42,35.57,35.34,35.53,31500.0,35.42,35.57,35.34,35.53,31500.0
2008-07-21 09:55:00,35.53,35.54,35.41,35.41,30800.0,35.53,35.54,35.41,35.41,30800.0
2008-07-21 10:00:00,35.42,35.46,35.24,35.3,72600.0,35.42,35.46,35.24,35.3,72600.0
2008-07-21 10:05:00,35.3,35.31,35.08,35.19,59800.0,35.3,35.31,35.08,35.19,59800.0
2008-07-21 10:10:00,35.19,35.22,35.09,35.21,40300.0,35.19,35.22,35.09,35.21,40300.0
2008-07-21 10:15:00,35.21,35.23,35.05,35.12,50600.0,35.21,35.23,35.05,35.12,50600.0
2008-07-21 10:20:00,35.14,35.16,35.04,35.05,25400.0,35.14,35.16,35.04,35.05,25400.0
2008-07-21 10:25:00,35.06,35.17,35.06,35.11,36300.0,35.06,35.17,35.06,35.11,36300.0
2008-07-21 10:30:00,35.1,35.13,35.04,35.05,40200.0,35.1,35.13,35.04,35.05,40200.0
2008-07-21 10:35:00,35.03,35.12,35.03,35.12,13100.0,35.03,35.12,35.03,35.12,13100.0
2008-07-21 10:40:00,35.12,35.13,35.07,35.09,23800.0,35.12,35.13,35.07,35.09,23800.0
2008-07-21 10:45:00,35.1,35.16,35.05,35.16,26900.0,35.1,35.16,35.05,35.16,26900.0
2008-07-21 10:50:00,35.13,35.14,35.07,35.12,25300.0,35.13,35.14,35.07,35.12,25300.0
2008-07-21 10:55:00,35.12,35.12,35.06,35.06,25200.0,35.12,35.12,35.06,35.06,25200.0
2008-07-21 11:00:00,35.06,35.06,34.92,34.97,33200.0,35.06,35.06,34.92,34.97,33200.0
2008-07-21 11:05:00,34.98,34.98,34.92,34.94,46800.0,34.98,34.98,34.92,34.94,46800.0
2008-07-21 11:10:00,34.95,34.96,34.88,34.89,29200.0,34.95,34.96,34.88,34.89,29200.0
2008-07-21 11:15:00,34.9,34.9,34.87,34.89,15900.0,34.9,34.9,34.87,34.89,15900.0
2008-07-21 11:20:00,34.9,34.9,34.8,34.89,29700.0,34.9,34.9,34.8,34.89,29700.0
2008-07-21 11:25:00,34.89,34.9,34.83,34.85,49300.0,34.89,34.9,34.83,34.85,49300.0
2008-07-21 11:30:00,34.85,34.85,34.75,34.75,23800.0,34.85,34.85,34.75,34.75,23800.0
2008-07-21 11:35:00,34.77,34.77,34.67,34.68,27800.0,34.77,34.77,34.67,34.68,27800.0
2008-07-21 11:40:00,34.67,34.68,34.59,34.61,32300.0,34.67,34.68,34.59,34.61,32300.0
2008-07-21 11:45:00,34.6,34.66,34.5,34.66,89400.0,34.6,34.66,34.5,34.66,89400.0
2008-07-21 11:50:00,34.65,34.68,34.65,34.65,23900.0,34.65,34.68,34.65,34.65,23900.0
2008-07-21 11:55:00,34.65,34.66,34.64,34.65,53700.0,34.65,34.66,34.64,34.65,53700.0
2008-07-21 12:00:00,34.65,34.66,34.63,34.63,42400.0,34.65,34.66,34.63,34.63,42400.0
2008-07-21 12:05:00,34.65,34.65,34.52,34.54,39800.0,34.65,34.65,34.52,34.54,39800.0
2008-07-21 12:10:00,34.53,34.55,34.49,34.52,15800.0,34.53,34.55,34.49,34.52,15800.0
2008-07-21 12:15:00,34.52,34.54,34.48,34.49,31000.0,34.52,34.54,34.48,34.49,31000.0
2008-07-21 12:20:00,34.5,34.53,34.43,34.49,27200.0,34.5,34.53,34.43,34.49,27200.0
2008-07-21 12:25:00,34.49,34.56,34.47,34.5,20800.0,34.49,34.56,34.47,34.5,20800.0
2008-07-21 12:30:00,34.51,34.61,34.51,34.56,25600.0,34.51,34.61,34.51,34.56,25600.0
2008-07-21 12:35:00,34.54,34.58,34.52,34.53,22400.0,34.54,34.58,34.52,34.53,22400.0
2008-07-21 12:40:00,34.53,34.53,34.49,34.5,26700.0,34.53,34.53,34.49,34.5,26700.0
2008-07-21 12:45:00,34.5,34.5,34.36,34.4,104800.0,34.5,34.5,34.36,34.4,104800.0
2008-07-21 12:50:00,34.4,34.41,34.27,34.28,43700.0,34.4,34.41,34.27,34.28,43700.0
2008-07-21 12:55:00,34.29,34.31,34.15,34.16,68100.0,34.29,34.31,34.15,34.16,68100.0
2008-07-21 13:00:00,34.16,34.25,34.09,34.14,79400.0,34.16,34.25,34.09,34.14,79400.0
2008-07-21 13:05:00,34.14,34.18,34.12,34.18,49300.0,34.14,34.18,34.12,34.18,49300.0
2008-07-21 13:10:00,34.18,34.2,34.12,34.2,25300.0,34.18,34.2,34.12,34.2,25300.0
2008-07-21 13:15:00,34.21,34.25,34.19,34.23,34900.0,34.21,34.25,34.19,34.23,34900.0
2008-07-21 13:20:00,34.23,34.25,34.17,34.22,31400.0,34.23,34.25,34.17,34.22,31400.0
2008-07-21 13:25:00,34.23,34.35,34.2,34.23,140100.0,34.23,34.35,34.2,34.23,140100.0
2008-07-21 13:30:00,34.24,34.27,34.22,34.26,20400.0,34.24,34.27,34.22,34.26,20400.0
2008-07-21 13:35:00,34.26,34.31,34.25,34.29,130000.0,34.26,34.31,34.25,34.29,130000.0
2008-07-21 13:40:00,34.29,34.3,34.27,34.29,15100.0,34.29,34.3,34.27,34.29,15100.0
2008-07-21 13:45:00,34.29,34.3,34.28,34.29,20200.0,34.29,34.3,34.28,34.29,20200.0
2008-07-21 13:50:00,34.3,34.35,34.29,34.31,82900.0,34.3,34.35,34.29,34.31,82900.0
2008-07-21 13:55:00,34.32,34.35,34.32,34.33,96300.0,34.32,34.35,34.32,34.33,96300.0
2008-07-21 14:00:00,34.34,34.35,34.27,34.29,33800.0,34.34,34.35,34.27,34.29,33800.0
2008-07-21 14:05:00,34.3,34.33,34.26,34.29,21600.0,34.3,34.33,34.26,34.29,21600.0
2008-07-21 14:10:00,34.29,34.31,34.22,34.23,25500.0,34.29,34.31,34.22,34.23,25500.0
2008-07-21 14:15:00,34.24,34.26,34.19,34.2,21100.0,34.24,34.26,34.19,34.2,21100.0
2008-07-21 14:20:00,34.19,34.23,34.18,34.19,33900.0,34.19,34.23,34.18,34.19,33900.0
2008-07-21 14:25:00,34.2,34.25,34.15,34.18,45300.0,34.2,34.25,34.15,34.18,45300.0
2008-07-21 14:30:00,34.17,34.2,34.04,34.08,72800.0,34.17,34.2,34.04,34.08,72800.0
2008-07-21 14:35:00,34.09,34.09,34.01,34.05,30500.0,34.09,34.09,34.01,34.05,30500.0
2008-07-21 14:40:00,34.05,34.06,34.0,34.05,19300.0,34.05,34.06,34.0,34.05,19300.0
2008-07-21 14:45:00,34.04,34.1,34.02,34.08,53600.0,34.04,34.1,34.02,34.08,53600.0
2008-07-21 14:50:00,34.08,34.11,34.05,34.08,19400.0,34.08,34.11,34.05,34.08,19400.0
2008-07-21 14:55:00,34.08,34.08,34.01,34.05,61900.0,34.08,34.08,34.01,34.05,61900.0
2008-07-21 15:00:00,34.07,34.11,34.04,34.05,36300.0,34.07,34.11,34.04,34.05,36300.0
2008-07-21 15:05:00,34.05,34.08,34.02,34.07,37000.0,34.05,34.08,34.02,34.07,37000.0
2008-07-21 15:10:00,34.07,34.1,34.03,34.06,46500.0,34.07,34.1,34.03,34.06,46500.0
2008-07-21 15:15:00,34.06,34.1,34.03,34.08,43300.0,34.06,34.1,34.03,34.08,43300.0
2008-07-21 15:20:00,34.08,34.15,34.08,34.15,58400.0,34.08,34.15,34.08,34.15,58400.0
2008-07-21 15:25:00,34.16,34.16,34.09,34.09,36900.0,34.16,34.16,34.09,34.09,36900.0
2008-07-21 15:30:00,34.09,34.11,34.08,34.09,45700.0,34.09,34.11,34.08,34.09,45700.0
2008-07-21 15:35:00,34.1,34.14,34.08,34.14,58100.0,34.1,34.14,34.08,34.14,58100.0
2008-07-21 15:40:00,34.15,34.23,34.13,34.16,110000.0,34.15,34.23,34.13,34.16,110000.0
2008-07-21 15:45:00,34.16,34.23,34.16,34.22,86100.0,34.16,34.23,34.16,34.22,86100.0
2008-07-21 15:50:00,34.21,34.25,34.2,34.2,84100.0,34.21,34.25,34.2,34.2,84100.0
2008-07-21 15:55:00,34.2,34.25,34.19,34.23,186700.0,34.2,34.25,34.19,34.23,186700.0
2008-07-22 09:30:00,33.2,33.2,32.37,32.99,329000.0,33.2,33.2,32.37,32.99,329000.0
2008-07-22 09:35:00,32.99,33.29,32.91,33.24,171000.0,32.99,33.29,32.91,33.24,171000.0
2008-07-22 09:40:00,33.27,33.28,32.99,33.13,96500.0,33.27,33.28,32.99,33.13,96500.0
2008-07-22 09:45:00,33.15,33.16,32.96,33.03,91400.0,33.15,33.16,32.96,33.03,91400.0
2008-07-22 09:50:00,33.03,33.17,33.03,33.15,94600.0,33.03,33.17,33.03,33.15,94600.0
2008-07-22 09:55:00,33.15,33.17,33.01,33.09,90700.0,33.15,33.17,33.01,33.09,90700.0
2008-07-22 10:00:00,33.07,33.16,33.05,33.13,74200.0,33.07,33.16,33.05,33.13,74200.0
2008-07-22 10:05:00,33.11,33.2,33.06,33.07,78700.0,33.11,33.2,33.06,33.07,78700.0
2008-07-22 10:10:00,33.08,33.14,33.03,33.06,86400.0,33.08,33.14,33.03,33.06,86400.0
2008-07-22 10:15:00,33.07,33.16,33.04,33.16,104400.0,33.07,33.16,33.04,33.16,104400.0
2008-07-22 10:20:00,33.17,33.2,33.06,33.11,73100.0,33.17,33.2,33.06,33.11,73100.0
2008-07-22 10:25:00,33.1,33.12,32.97,33.0,79200.0,33.1,33.12,32.97,33.0,79200.0
2008-07-22 10:30:00,33.0,33.01,32.88,32.9,126600.0,33.0,33.01,32.88,32.9,126600.0
2008-07-22 10:35:00,32.9,32.98,32.9,32.95,104900.0,32.9,32.98,32.9,32.95,104900.0
2008-07-22 10:40:00,32.96,33.06,32.96,33.05,55500.0,32.96,33.06,32.96,33.05,55500.0
2008-07-22 10:45:00,33.05,33.06,32.92,32.99,57400.0,33.05,33.06,32.92,32.99,57400.0
2008-07-22 10:50:00,33.0,33.01,32.75,32.75,72800.0,33.0,33.01,32.75,32.75,72800.0
2008-07-22 10:55:00,32.75,32.84,32.75,32.84,27100.0,32.75,32.84,32.75,32.84,27100.0
2008-07-22 11:00:00,32.83,32.9,32.78,32.8,74300.0,32.83,32.9,32.78,32.8,74300.0
2008-07-22 11:05:00,32.82,32.89,32.78,32.88,89000.0,32.82,32.89,32.78,32.88,89000.0
2008-07-22 11:10:00,32.9,32.97,32.88,32.96,61600.0,32.9,32.97,32.88,32.96,61600.0
2008-07-22 11:15:00,32.97,32.99,32.92,32.95,56500.0,32.97,32.99,32.92,32.95,56500.0
2008-07-22 11:20:00,32.94,33.0,32.93,32.96,38300.0,32.94,33.0,32.93,32.96,38300.0
2008-07-22 11:25:00,32.97,33.05,32.95,33.04,110400.0,32.97,33.05,32.95,33.04,110400.0
2008-07-22 11:30:00,33.04,33.07,32.99,33.05,175900.0,33.04,33.07,32.99,33.05,175900.0
2008-07-22 11:35:00,33.06,33.07,32.94,32.99,83500.0,33.06,33.07,32.94,32.99,83500.0
2008-07-22 11:40:00,32.99,33.07,32.99,33.05,83200.0,32.99,33.07,32.99,33.05,83200.0
2008-07-22 11:45:00,33.05,33.09,33.01,33.01,48300.0,33.05,33.09,33.01,33.01,48300.0
2008-07-22 11:50:00,33.02,33.08,32.96,33.08,138800.0,33.02,33.08,32.96,33.08,138800.0
2008-07-22 11:55:00,33.07,33.08,33.05,33.08,74800.0,33.07,33.08,33.05,33.08,74800.0
2008-07-22 12:00:00,33.08,33.09,33.05,33.08,51200.0,33.08,33.09,33.05,33.08,51200.0
2008-07-22 12:05:00,33.06,33.2,33.06,33.17,66700.0,33.06,33.2,33.06,33.17,66700.0
2008-07-22 12:10:00,33.17,33.25,33.14,33.15,87700.0,33.17,33.25,33.14,33.15,87700.0
2008-07-22 12:15:00,33.16,33.3,33.14,33.25,107700.0,33.16,33.3,33.14,33.25,107700.0
2008-07-22 12:20:00,33.25,33.26,33.14,33.23,49500.0,33.25,33.26,33.14,33.23,49500.0
2008-07-22 12:25:00,33.24,33.26,33.15,33.25,58200.0,33.24,33.26,33.15,33.25,58200.0
2008-07-22 12:30:00,33.23,33.4,33.23,33.31,111900.0,33.23,33.4,33.23,33.31,111900.0
2008-07-22 12:35:00,33.31,33.31,33.18,33.21,46600.0,33.31,33.31,33.18,33.21,46600.0
2008-07-22 12:40:00,33.2,33.3,33.19,33.26,50200.0,33.2,33.3,33.19,33.26,50200.0
2008-07-22 12:45:00,33.27,33.37,33.24,33.34,86800.0,33.27,33.37,33.24,33.34,86800.0
2008-07-22 12:50:00,33.34,33.4,33.27,33.4,52400.0,33.34,33.4,33.27,33.4,52400.0
2008-07-22 12:55:00,33.39,33.47,33.39,33.43,44000.0,33.39,33.47,33.39,33.43,44000.0
2008-07-22 13:00:00,33.44,33.47,33.38,33.38,58800.0,33.44,33.47,33.38,33.38,58800.0
2008-07-22 13:05:00,33.38,33.46,33.36,33.42,46100.0,33.38,33.46,33.36,33.42,46100.0
2008-07-22 13:10:00,33.43,33.44,33.38,33.39,19400.0,33.43,33.44,33.38,33.39,19400.0
2008-07-22 13:15:00,33.38,33.43,33.35,33.4,27200.0,33.38,33.43,33.35,33.4,27200.0
2008-07-22 13:20:00,33.4,33.48,33.39,33.47,16200.0,33.4,33.48,33.39,33.47,16200.0
2008-07-22 13:25:00,33.47,33.52,33.42,33.47,45700.0,33.47,33.52,33.42,33.47,45700.0
2008-07-22 13:30:00,33.47,33.5,33.42,33.45,34500.0,33.47,33.5,33.42,33.45,34500.0
2008-07-22 13:35:00,33.46,33.5,33.43,33.48,31700.0,33.46,33.5,33.43,33.48,31700.0
2008-07-22 13:40:00,33.48,33.54,33.44,33.51,57400.0,33.48,33.54,33.44,33.51,57400.0
2008-07-22 13:45:00,33.52,33.53,33.49,33.49,43500.0,33.52,33.53,33.49,33.49,43500.0
2008-07-22 13:50:00,33.49,33.52,33.45,33.46,84100.0,33.49,33.52,33.45,33.46,84100.0
2008-07-22 13:55:00,33.44,33.47,33.37,33.41,37200.0,33.44,33.47,33.37,33.41,37200.0
2008-07-22 14:00:00,33.41,33.43,33.34,33.36,65000.0,33.41,33.43,33.34,33.36,65000.0
2008-07-22 14:05:00,33.36,33.42,33.33,33.41,75400.0,33.36,33.42,33.33,33.41,75400.0
2008-07-22 14:10:00,33.42,33.48,33.4,33.42,164900.0,33.42,33.48,33.4,33.42,164900.0
2008-07-22 14:15:00,33.43,33.61,33.42,33.59,181700.0,33.43,33.61,33.42,33.59,181700.0
2008-07-22 14:20:00,33.61,33.61,33.52,33.55,63700.0,33.61,33.61,33.52,33.55,63700.0
2008-07-22 14:25:00,33.54,33.65,33.51,33.61,70600.0,33.54,33.65,33.51,33.61,70600.0
2008-07-22 14:30:00,33.61,33.66,33.59,33.6,67500.0,33.61,33.66,33.59,33.6,67500.0
2008-07-22 14:35:00,33.6,33.6,33.47,33.51,47900.0,33.6,33.6,33.47,33.51,47900.0
2008-07-22 14:40:00,33.52,33.6,33.5,33.58,35000.0,33.52,33.6,33.5,33.58,35000.0
2008-07-22 14:45:00,33.58,33.59,33.55,33.56,44600.0,33.58,33.59,33.55,33.56,44600.0
2008-07-22 14:50:00,33.56,33.58,33.52,33.52,31500.0,33.56,33.58,33.52,33.52,31500.0
2008-07-22 14:55:00,33.52,33.58,33.47,33.58,46300.0,33.52,33.58,33.47,33.58,46300.0
2008-07-22 15:00:00,33.59,33.62,33.53,33.53,46000.0,33.59,33.62,33.53,33.53,46000.0
2008-07-22 15:05:00,33.54,33.6,33.46,33.47,52600.0,33.54,33.6,33.46,33.47,52600.0
2008-07-22 15:10:00,33.47,33.56,33.47,33.54,20600.0,33.47,33.56,33.47,33.54,20600.0
2008-07-22 15:15:00,33.54,33.57,33.52,33.57,29900.0,33.54,33.57,33.52,33.57,29900.0
2008-07-22 15:20:00,33.57,33.68,33.57,33.68,55400.0,33.57,33.68,33.57,33.68,55400.0
2008-07-22 15:25:00,33.67,33.77,33.66,33.76,143500.0,33.67,33.77,33.66,33.76,143500.0
2008-07-22 15:30:00,33.76,33.91,33.74,33.91,131200.0,33.76,33.91,33.74,33.91,131200.0
2008-07-22 15:35:00,33.9,34.03,33.89,34.02,93200.0,33.9,34.03,33.89,34.02,93200.0
2008-07-22 15:40:00,34.01,34.1,34.0,34.05,95700.0,34.01,34.1,34.0,34.05,95700.0
2008-07-22 15:45:00,34.04,34.05,33.96,34.02,72500.0,34.04,34.05,33.96,34.02,72500.0
2008-07-22 15:50:00,34.01,34.01,33.94,33.95,117900.0,34.01,34.01,33.94,33.95,117900.0
2008-07-22 15:55:00,33.95,33.95,33.81,33.82,238500.0,33.95,33.95,33.81,33.82,238500.0
2008-07-23 09:30:00,33.76,33.92,33.66,33.8,126900.0,33.76,33.92,33.66,33.8,126900.0
2008-07-23 09:35:00,33.73,34.08,33.73,33.94,275700.0,33.73,34.08,33.73,33.94,275700.0
2008-07-23 09:40:00,33.94,33.97,33.88,33.95,214800.0,33.94,33.97,33.88,33.95,214800.0
2008-07-23 09:45:00,33.93,33.97,33.74,33.89,119000.0,33.93,33.97,33.74,33.89,119000.0
2008-07-23 09:50:00,33.87,33.96,33.87,33.96,101300.0,33.87,33.96,33.87,33.96,101300.0
2008-07-23 09:55:00,33.96,33.96,33.82,33.88,70000.0,33.96,33.96,33.82,33.88,70000.0
2008-07-23 10:00:00,33.91,33.91,33.74,33.81,32400.0,33.91,33.91,33.74,33.81,32400.0
2008-07-23 10:05:00,33.8,33.9,33.75,33.77,39600.0,33.8,33.9,33.75,33.77,39600.0
2008-07-23 10:10:00,33.77,33.84,33.77,33.82,57800.0,33.77,33.84,33.77,33.82,57800.0
2008-07-23 10:15:00,33.82,33.85,33.79,33.84,41300.0,33.82,33.85,33.79,33.84,41300.0
2008-07-23 10:20:00,33.84,34.25,33.82,34.24,156200.0,33.84,34.25,33.82,34.24,156200.0
2008-07-23 10:25:00,34.23,34.39,34.23,34.27,139900.0,34.23,34.39,34.23,34.27,139900.0
2008-07-23 10:30:00,34.28,34.39,34.25,34.26,56700.0,34.28,34.39,34.25,34.26,56700.0
2008-07-23 10:35:00,34.26,34.38,34.2,34.38,129200.0,34.26,34.38,34.2,34.38,129200.0
2008-07-23 10:40:00,34.37,34.44,34.21,34.21,36000.0,34.37,34.44,34.21,34.21,36000.0
2008-07-23 10:45:00,34.2,34.22,34.11,34.17,12900.0,34.2,34.22,34.11,34.17,12900.0
2008-07-23 10:50:00,34.18,34.26,34.15,34.23,25400.0,34.18,34.26,34.15,34.23,25400.0
2008-07-23 10:55:00,34.23,34.24,34.15,34.18,24200.0,34.23,34.24,34.15,34.18,24200.0
2008-07-23 11:00:00,34.18,34.21,33.98,34.08,38700.0,34.18,34.21,33.98,34.08,38700.0
2008-07-23 11:05:00,34.08,34.11,33.99,34.04,20800.0,34.08,34.11,33.99,34.04,20800.0
2008-07-23 11:10:00,34.04,34.22,33.98,34.04,93500.0,34.04,34.22,33.98,34.04,93500.0
2008-07-23 11:15:00,34.05,34.11,34.03,34.11,20200.0,34.05,34.11,34.03,34.11,20200.0
2008-07-23 11:20:00,34.09,34.11,34.05,34.08,23300.0,34.09,34.11,34.05,34.08,23300.0
2008-07-23 11:25:00,34.09,34.1,34.02,34.03,45100.0,34.09,34.1,34.02,34.03,45100.0
2008-07-23 11:30:00,34.02,34.1,33.97,34.02,118800.0,34.02,34.1,33.97,34.02,118800.0
2008-07-23 11:35:00,34.03,34.05,33.96,34.01,23400.0,34.03,34.05,33.96,34.01,23400.0
2008-07-23 11:40:00,34.01,34.05,33.98,34.0,14800.0,34.01,34.05,33.98,34.0,14800.0
2008-07-23 11:45:00,34.0,34.03,33.96,33.96,70900.0,34.0,34.03,33.96,33.96,70900.0
2008-07-23 11:50:00,33.97,33.98,33.88,33.88,18300.0,33.97,33.98,33.88,33.88,18300.0
2008-07-23 11:55:00,33.88,33.88,33.77,33.78,26600.0,33.88,33.88,33.77,33.78,26600.0
2008-07-23 12:00:00,33.78,33.82,33.76,33.82,18400.0,33.78,33.82,33.76,33.82,18400.0
2008-07-23 12:05:00,33.83,33.85,33.72,33.73,22700.0,33.83,33.85,33.72,33.73,22700.0
2008-07-23 12:10:00,33.73,33.74,33.58,33.58,20200.0,33.73,33.74,33.58,33.58,20200.0
2008-07-23 12:15:00,33.58,33.65,33.51,33.64,20800.0,33.58,33.65,33.51,33.64,20800.0
2008-07-23 12:20:00,33.64,33.64,33.55,33.61,14600.0,33.64,33.64,33.55,33.61,14600.0
2008-07-23 12:25:00,33.61,33.66,33.6,33.65,13600.0,33.61,33.66,33.6,33.65,13600.0
2008-07-23 12:30:00,33.66,33.67,33.59,33.59,18300.0,33.66,33.67,33.59,33.59,18300.0
2008-07-23 12:35:00,33.6,33.73,33.59,33.73,8800.0,33.6,33.73,33.59,33.73,8800.0
2008-07-23 12:40:00,33.71,33.73,33.69,33.72,17500.0,33.71,33.73,33.69,33.72,17500.0
2008-07-23 12:45:00,33.72,33.75,33.71,33.73,14200.0,33.72,33.75,33.71,33.73,14200.0
2008-07-23 12:50:00,33.73,33.79,33.71,33.79,12500.0,33.73,33.79,33.71,33.79,12500.0
2008-07-23 12:55:00,33.79,33.84,33.79,33.83,17700.0,33.79,33.84,33.79,33.83,17700.0
2008-07-23 13:00:00,33.83,33.86,33.77,33.77,18400.0,33.83,33.86,33.77,33.77,18400.0
2008-07-23 13:05:00,33.77,33.8,33.68,33.69,34700.0,33.77,33.8,33.68,33.69,34700.0
2008-07-23 13:10:00,33.69,33.74,33.68,33.68,20600.0,33.69,33.74,33.68,33.68,20600.0
2008-07-23 13:15:00,33.68,33.7,33.68,33.7,13400.0,33.68,33.7,33.68,33.7,13400.0
2008-07-23 13:20:00,33.7,33.74,33.67,33.71,23700.0,33.7,33.74,33.67,33.71,23700.0
2008-07-23 13:25:00,33.71,33.73,33.68,33.69,18400.0,33.71,33.73,33.68,33.69,18400.0
2008-07-23 13:30:00,33.68,33.69,33.6,33.61,25100.0,33.68,33.69,33.6,33.61,25100.0
2008-07-23 13:35:00,33.61,33.71,33.58,33.7,26900.0,33.61,33.71,33.58,33.7,26900.0
2008-07-23 13:40:00,33.7,33.75,33.69,33.74,28300.0,33.7,33.75,33.69,33.74,28300.0
2008-07-23 13:45:00,33.75,33.78,33.71,33.73,26200.0,33.75,33.78,33.71,33.73,26200.0
2008-07-23 13:50:00,33.73,33.75,33.6,33.62,36700.0,33.73,33.75,33.6,33.62,36700.0
2008-07-23 13:55:00,33.63,33.63,33.53,33.59,22300.0,33.63,33.63,33.53,33.59,22300.0
2008-07-23 14:00:00,33.59,33.7,33.56,33.62,47800.0,33.59,33.7,33.56,33.62,47800.0
2008-07-23 14:05:00,33.63,33.7,33.61,33.66,65000.0,33.63,33.7,33.61,33.66,65000.0
2008-07-23 14:10:00,33.66,33.66,33.56,33.58,49700.0,33.66,33.66,33.56,33.58,49700.0
2008-07-23 14:15:00,33.57,33.65,33.56,33.6,71100.0,33.57,33.65,33.56,33.6,71100.0
2008-07-23 14:20:00,33.61,33.68,33.59,33.68,34600.0,33.61,33.68,33.59,33.68,34600.0
2008-07-23 14:25:00,33.68,33.8,33.66,33.78,36600.0,33.68,33.8,33.66,33.78,36600.0
2008-07-23 14:30:00,33.77,33.83,33.74,33.81,39900.0,33.77,33.83,33.74,33.81,39900.0
2008-07-23 14:35:00,33.8,33.81,33.68,33.78,51100.0,33.8,33.81,33.68,33.78,51100.0
2008-07-23 14:40:00,33.79,33.86,33.72,33.85,34800.0,33.79,33.86,33.72,33.85,34800.0
2008-07-23 14:45:00,33.84,33.93,33.75,33.76,66200.0,33.84,33.93,33.75,33.76,66200.0
2008-07-23 14:50:00,33.78,33.9,33.77,33.84,39800.0,33.78,33.9,33.77,33.84,39800.0
2008-07-23 14:55:00,33.85,33.9,33.82,33.86,56800.0,33.85,33.9,33.82,33.86,56800.0
2008-07-23 15:00:00,33.86,33.89,33.77,33.81,31100.0,33.86,33.89,33.77,33.81,31100.0
2008-07-23 15:05:00,33.79,33.89,33.79,33.88,29200.0,33.79,33.89,33.79,33.88,29200.0
2008-07-23 15:10:00,33.88,34.0,33.86,33.99,61600.0,33.88,34.0,33.86,33.99,61600.0
2008-07-23 15:15:00,34.0,34.0,33.91,33.94,38700.0,34.0,34.0,33.91,33.94,38700.0
2008-07-23 15:20:00,33.95,33.97,33.92,33.95,56000.0,33.95,33.97,33.92,33.95,56000.0
2008-07-23 15:25:00,33.96,33.97,33.85,33.88,66700.0,33.96,33.97,33.85,33.88,66700.0
2008-07-23 15:30:00,33.88,33.9,33.85,33.89,36800.0,33.88,33.9,33.85,33.89,36800.0
2008-07-23 15:35:00,33.89,33.9,33.83,33.85,42700.0,33.89,33.9,33.83,33.85,42700.0
2008-07-23 15:40:00,33.84,33.85,33.79,33.8,50700.0,33.84,33.85,33.79,33.8,50700.0
2008-07-23 15:45:00,33.81,33.85,33.8,33.83,50700.0,33.81,33.85,33.8,33.83,50700.0
2008-07-23 15:50:00,33.85,33.93,33.85,33.87,59400.0,33.85,33.93,33.85,33.87,59400.0
2008-07-23 15:55:00,33.87,33.91,33.84,33.91,79700.0,33.87,33.91,33.84,33.91,79700.0
2008-07-24 09:30:00,33.75,33.9,33.43,33.43,46200.0,33.75,33.9,33.43,33.43,46200.0
2008-07-24 09:35:00,33.41,33.43,33.27,33.38,24200.0,33.41,33.43,33.27,33.38,24200.0
2008-07-24 09:40:00,33.36,33.57,33.21,33.5,56300.0,33.36,33.57,33.21,33.5,56300.0
2008-07-24 09:45:00,33.5,33.53,33.26,33.27,41200.0,33.5,33.53,33.26,33.27,41200.0
2008-07-24 09:50:00,33.25,33.3,33.17,33.28,24400.0,33.25,33.3,33.17,33.28,24400.0
2008-07-24 09:55:00,33.28,33.3,33.15,33.17,49800.0,33.28,33.3,33.15,33.17,49800.0
2008-07-24 10:00:00,33.17,33.17,32.92,32.96,101300.0,33.17,33.17,32.92,32.96,101300.0
2008-07-24 10:05:00,32.96,32.99,32.81,32.85,125500.0,32.96,32.99,32.81,32.85,125500.0
2008-07-24 10:10:00,32.85,33.01,32.84,33.01,87400.0,32.85,33.01,32.84,33.01,87400.0
2008-07-24 10:15:00,33.01,33.1,32.95,32.96,81500.0,33.01,33.1,32.95,32.96,81500.0
2008-07-24 10:20:00,32.96,32.99,32.89,32.92,35700.0,32.96,32.99,32.89,32.92,35700.0
2008-07-24 10:25:00,32.92,32.94,32.88,32.88,41900.0,32.92,32.94,32.88,32.88,41900.0
2008-07-24 10:30:00,32.89,33.03,32.88,33.0,45000.0,32.89,33.03,32.88,33.0,45000.0
2008-07-24 10:35:00,33.0,33.1,33.0,33.05,22200.0,33.0,33.1,33.0,33.05,22200.0
2008-07-24 10:40:00,33.04,33.09,32.96,32.96,13800.0,33.04,33.09,32.96,32.96,13800.0
2008-07-24 10:45:00,32.97,33.16,32.96,33.11,27700.0,32.97,33.16,32.96,33.11,27700.0
2008-07-24 10:50:00,33.12,33.28,33.12,33.23,37600.0,33.12,33.28,33.12,33.23,37600.0
2008-07-24 10:55:00,33.24,33.33,33.23,33.28,17300.0,33.24,33.33,33.23,33.28,17300.0
2008-07-24 11:00:00,33.26,33.33,33.23,33.28,13000.0,33.26,33.33,33.23,33.28,13000.0
2008-07-24 11:05:00,33.26,33.31,33.15,33.19,33800.0,33.26,33.31,33.15,33.19,33800.0
2008-07-24 11:10:00,33.2,33.3,33.19,33.28,51000.0,33.2,33.3,33.19,33.28,51000.0
2008-07-24 11:15:00,33.29,33.33,33.25,33.33,22600.0,33.29,33.33,33.25,33.33,22600.0
2008-07-24 11:20:00,33.32,33.35,33.29,33.33,14800.0,33.32,33.35,33.29,33.33,14800.0
2008-07-24 11:25:00,33.33,33.34,33.23,33.24,9900.0,33.33,33.34,33.23,33.24,9900.0
2008-07-24 11:30:00,33.23,33.23,33.15,33.19,31300.0,33.23,33.23,33.15,33.19,31300.0
2008-07-24 11:35:00,33.21,33.32,33.21,33.29,16500.0,33.21,33.32,33.21,33.29,16500.0
2008-07-24 11:40:00,33.29,33.3,33.25,33.3,9200.0,33.29,33.3,33.25,33.3,9200.0
2008-07-24 11:45:00,33.29,33.35,33.28,33.34,17100.0,33.29,33.35,33.28,33.34,17100.0
2008-07-24 11:50:00,33.34,33.36,33.29,33.3,17200.0,33.34,33.36,33.29,33.3,17200.0
2008-07-24 11:55:00,33.29,33.32,33.25,33.27,17300.0,33.29,33.32,33.25,33.27,17300.0
2008-07-24 12:00:00,33.27,33.34,33.26,33.31,36100.0,33.27,33.34,33.26,33.31,36100.0
2008-07-24 12:05:00,33.34,33.38,33.32,33.34,10400.0,33.34,33.38,33.32,33.34,10400.0
2008-07-24 12:10:00,33.34,33.4,33.33,33.4,20600.0,33.34,33.4,33.33,33.4,20600.0
2008-07-24 12:15:00,33.4,33.42,33.33,33.33,15700.0,33.4,33.42,33.33,33.33,15700.0
2008-07-24 12:20:00,33.34,33.35,33.3,33.31,9200.0,33.34,33.35,33.3,33.31,9200.0
2008-07-24 12:25:00,33.31,33.31,33.27,33.29,19500.0,33.31,33.31,33.27,33.29,19500.0
2008-07-24 12:30:00,33.29,33.34,33.27,33.33,9800.0,33.29,33.34,33.27,33.33,9800.0
2008-07-24 12:35:00,33.35,33.35,33.26,33.29,13700.0,33.35,33.35,33.26,33.29,13700.0
2008-07-24 12:40:00,33.27,33.29,33.24,33.29,7700.0,33.27,33.29,33.24,33.29,7700.0
2008-07-24 12:45:00,33.27,33.37,33.27,33.32,38600.0,33.27,33.37,33.27,33.32,38600.0
2008-07-24 12:50:00,33.32,33.34,33.27,33.29,8000.0,33.32,33.34,33.27,33.29,8000.0
2008-07-24 12:55:00,33.3,33.31,33.24,33.25,11100.0,33.3,33.31,33.24,33.25,11100.0
2008-07-24 13:00:00,33.24,33.32,33.13,33.13,21100.0,33.24,33.32,33.13,33.13,21100.0
2008-07-24 13:05:00,33.13,33.13,33.07,33.11,7400.0,33.13,33.13,33.07,33.11,7400.0
2008-07-24 13:10:00,33.11,33.28,33.11,33.23,15600.0,33.11,33.28,33.11,33.23,15600.0
2008-07-24 13:15:00,33.25,33.27,33.19,33.22,7700.0,33.25,33.27,33.19,33.22,7700.0
2008-07-24 13:20:00,33.23,33.28,33.2,33.27,6900.0,33.23,33.28,33.2,33.27,6900.0
2008-07-24 13:25:00,33.27,33.31,33.18,33.27,25100.0,33.27,33.31,33.18,33.27,25100.0
2008-07-24 13:30:00,33.27,33.27,33.19,33.19,23200.0,33.27,33.27,33.19,33.19,23200.0
2008-07-24 13:35:00,33.2,33.25,33.17,33.21,17200.0,33.2,33.25,33.17,33.21,17200.0
2008-07-24 13:40:00,33.19,33.23,33.1,33.1,14000.0,33.19,33.23,33.1,33.1,14000.0
2008-07-24 13:45:00,33.1,33.18,33.08,33.15,21800.0,33.1,33.18,33.08,33.15,21800.0
2008-07-24 13:50:00,33.14,33.18,33.07,33.15,28000.0,33.14,33.18,33.07,33.15,28000.0
2008-07-24 13:55:00,33.15,33.15,33.05,33.07,13900.0,33.15,33.15,33.05,33.07,13900.0
2008-07-24 14:00:00,33.08,33.09,33.03,33.08,19200.0,33.08,33.09,33.03,33.08,19200.0
2008-07-24 14:05:00,33.08,33.09,32.97,33.01,11700.0,33.08,33.09,32.97,33.01,11700.0
2008-07-24 14:10:00,33.02,33.03,32.91,32.98,26700.0,33.02,33.03,32.91,32.98,26700.0
2008-07-24 14:15:00,32.98,33.0,32.93,32.98,8400.0,32.98,33.0,32.93,32.98,8400.0
2008-07-24 14:20:00,32.98,33.02,32.95,32.99,12200.0,32.98,33.02,32.95,32.99,12200.0
2008-07-24 14:25:00,33.0,33.01,32.95,32.97,16700.0,33.0,33.01,32.95,32.97,16700.0
2008-07-24 14:30:00,32.99,33.0,32.97,32.99,19400.0,32.99,33.0,32.97,32.99,19400.0
2008-07-24 14:35:00,32.98,32.99,32.95,32.98,11200.0,32.98,32.99,32.95,32.98,11200.0
2008-07-24 14:40:00,32.98,33.01,32.91,32.97,21600.0,32.98,33.01,32.91,32.97,21600.0
2008-07-24 14:45:00,32.96,33.0,32.96,32.98,12200.0,32.96,33.0,32.96,32.98,12200.0
2008-07-24 14:50:00,32.99,32.99,32.9,32.96,14700.0,32.99,32.99,32.9,32.96,14700.0
2008-07-24 14:55:00,32.95,33.03,32.94,33.03,12800.0,32.95,33.03,32.94,33.03,12800.0
2008-07-24 15:00:00,33.03,33.1,33.0,33.1,27900.0,33.03,33.1,33.0,33.1,27900.0
2008-07-24 15:05:00,33.11,33.11,33.04,33.05,34100.0,33.11,33.11,33.04,33.05,34100.0
2008-07-24 15:10:00,33.05,33.06,33.0,33.02,6800.0,33.05,33.06,33.0,33.02,6800.0
2008-07-24 15:15:00,33.03,33.04,32.91,32.95,25700.0,33.03,33.04,32.91,32.95,25700.0
2008-07-24 15:20:00,32.95,32.98,32.9,32.9,22700.0,32.95,32.98,32.9,32.9,22700.0
2008-07-24 15:25:00,32.9,32.94,32.88,32.9,35900.0,32.9,32.94,32.88,32.9,35900.0
2008-07-24 15:30:00,32.89,32.91,32.82,32.83,27700.0,32.89,32.91,32.82,32.83,27700.0
2008-07-24 15:35:00,32.83,32.85,32.8,32.84,34600.0,32.83,32.85,32.8,32.84,34600.0
2008-07-24 15:40:00,32.85,32.88,32.81,32.85,39300.0,32.85,32.88,32.81,32.85,39300.0
2008-07-24 15:45:00,32.85,32.86,32.75,32.75,48200.0,32.85,32.86,32.75,32.75,48200.0
2008-07-24 15:50:00,32.75,32.76,32.7,32.75,84400.0,32.75,32.76,32.7,32.75,84400.0
2008-07-24 15:55:00,32.76,32.87,32.74,32.74,124200.0,32.76,32.87,32.74,32.74,124200.0
2008-07-25 09:30:00,32.79,32.99,32.74,32.93,25400.0,32.79,32.99,32.74,32.93,25400.0
2008-07-25 09:35:00,32.96,32.96,32.71,32.72,22300.0,32.96,32.96,32.71,32.72,22300.0
2008-07-25 09:40:00,32.74,32.82,32.61,32.7,44500.0,32.74,32.82,32.61,32.7,44500.0
2008-07-25 09:45:00,32.69,32.7,32.58,32.65,30800.0,32.69,32.7,32.58,32.65,30800.0
2008-07-25 09:50:00,32.64,32.69,32.6,32.64,16500.0,32.64,32.69,32.6,32.64,16500.0
2008-07-25 09:55:00,32.64,32.9,32.63,32.78,66700.0,32.64,32.9,32.63,32.78,66700.0
2008-07-25 10:00:00,32.8,32.99,32.77,32.91,63300.0,32.8,32.99,32.77,32.91,63300.0
2008-07-25 10:05:00,32.93,33.0,32.9,32.9,38000.0,32.93,33.0,32.9,32.9,38000.0
2008-07-25 10:10:00,32.92,33.05,32.9,33.01,32500.0,32.92,33.05,32.9,33.01,32500.0
2008-07-25 10:15:00,33.02,33.05,32.93,33.02,46800.0,33.02,33.05,32.93,33.02,46800.0
2008-07-25 10:20:00,33.02,33.05,32.91,32.91,30100.0,33.02,33.05,32.91,32.91,30100.0
2008-07-25 10:25:00,32.91,32.91,32.68,32.7,51800.0,32.91,32.91,32.68,32.7,51800.0
2008-07-25 10:30:00,32.7,32.82,32.67,32.82,16800.0,32.7,32.82,32.67,32.82,16800.0
2008-07-25 10:35:00,32.81,32.87,32.7,32.73,534200.0,32.81,32.87,32.7,32.73,534200.0
2008-07-25 10:40:00,32.74,32.82,32.72,32.8,18100.0,32.74,32.82,32.72,32.8,18100.0
2008-07-25 10:45:00,32.79,32.88,32.78,32.79,48100.0,32.79,32.88,32.78,32.79,48100.0
2008-07-25 10:50:00,32.8,32.87,32.79,32.81,17700.0,32.8,32.87,32.79,32.81,17700.0
2008-07-25 10:55:00,32.81,33.0,32.79,32.98,21100.0,32.81,33.0,32.79,32.98,21100.0
2008-07-25 11:00:00,32.98,33.01,32.94,32.95,15700.0,32.98,33.01,32.94,32.95,15700.0
2008-07-25 11:05:00,32.95,32.95,32.9,32.92,19400.0,32.95,32.95,32.9,32.92,19400.0
2008-07-25 11:10:00,32.92,32.94,32.9,32.93,21100.0,32.92,32.94,32.9,32.93,21100.0
2008-07-25 11:15:00,32.92,32.96,32.91,32.92,15600.0,32.92,32.96,32.91,32.92,15600.0
2008-07-25 11:20:00,32.92,32.95,32.83,32.85,29000.0,32.92,32.95,32.83,32.85,29000.0
2008-07-25 11:25:00,32.85,32.88,32.84,32.88,18700.0,32.85,32.88,32.84,32.88,18700.0
2008-07-25 11:30:00,32.88,32.91,32.88,32.9,32700.0,32.88,32.91,32.88,32.9,32700.0
2008-07-25 11:35:00,32.89,32.92,32.89,32.9,24200.0,32.89,32.92,32.89,32.9,24200.0
2008-07-25 11:40:00,32.91,32.91,32.87,32.88,21600.0,32.91,32.91,32.87,32.88,21600.0
2008-07-25 11:45:00,32.88,32.92,32.88,32.89,11000.0,32.88,32.92,32.88,32.89,11000.0
2008-07-25 11:50:00,32.89,32.96,32.89,32.91,16200.0,32.89,32.96,32.89,32.91,16200.0
2008-07-25 11:55:00,32.91,32.92,32.89,32.9,14800.0,32.91,32.92,32.89,32.9,14800.0
2008-07-25 12:00:00,32.89,32.9,32.86,32.9,21900.0,32.89,32.9,32.86,32.9,21900.0
2008-07-25 12:05:00,32.9,32.9,32.84,32.87,16500.0,32.9,32.9,32.84,32.87,16500.0
2008-07-25 12:10:00,32.87,32.88,32.83,32.83,9500.0,32.87,32.88,32.83,32.83,9500.0
2008-07-25 12:15:00,32.83,32.85,32.76,32.77,16400.0,32.83,32.85,32.76,32.77,16400.0
2008-07-25 12:20:00,32.77,32.81,32.75,32.8,6900.0,32.77,32.81,32.75,32.8,6900.0
2008-07-25 12:25:00,32.79,32.85,32.79,32.84,15800.0,32.79,32.85,32.79,32.84,15800.0
2008-07-25 12:30:00,32.84,32.84,32.78,32.78,32800.0,32.84,32.84,32.78,32.78,32800.0
2008-07-25 12:35:00,32.78,32.81,32.75,32.77,30500.0,32.78,32.81,32.75,32.77,30500.0
2008-07-25 12:40:00,32.77,32.81,32.77,32.81,15400.0,32.77,32.81,32.77,32.81,15400.0
2008-07-25 12:45:00,32.81,32.83,32.79,32.8,37200.0,32.81,32.83,32.79,32.8,37200.0
2008-07-25 12:50:00,32.82,32.84,32.79,32.81,15400.0,32.82,32.84,32.79,32.81,15400.0
2008-07-25 12:55:00,32.82,32.87,32.81,32.84,23500.0,32.82,32.87,32.81,32.84,23500.0
2008-07-25 13:00:00,32.85,32.9,32.85,32.9,22300.0,32.85,32.9,32.85,32.9,22300.0
2008-07-25 13:05:00,32.89,32.9,32.86,32.89,22200.0,32.89,32.9,32.86,32.89,22200.0
2008-07-25 13:10:00,32.89,32.89,32.78,32.82,40900.0,32.89,32.89,32.78,32.82,40900.0
2008-07-25 13:15:00,32.82,32.88,32.82,32.87,61300.0,32.82,32.88,32.82,32.87,61300.0
2008-07-25 13:20:00,32.86,32.88,32.83,32.83,34000.0,32.86,32.88,32.83,32.83,34000.0
2008-07-25 13:25:00,32.85,32.86,32.76,32.76,20600.0,32.85,32.86,32.76,32.76,20600.0
2008-07-25 13:30:00,32.8,32.86,32.79,32.86,11400.0,32.8,32.86,32.79,32.86,11400.0
2008-07-25 13:35:00,32.87,32.91,32.85,32.88,30400.0,32.87,32.91,32.85,32.88,30400.0
2008-07-25 13:40:00,32.87,32.88,32.77,32.8,21400.0,32.87,32.88,32.77,32.8,21400.0
2008-07-25 13:45:00,32.8,32.85,32.78,32.84,14800.0,32.8,32.85,32.78,32.84,14800.0
2008-07-25 13:50:00,32.85,32.86,32.83,32.86,18700.0,32.85,32.86,32.83,32.86,18700.0
2008-07-25 13:55:00,32.86,32.87,32.8,32.84,35200.0,32.86,32.87,32.8,32.84,35200.0
2008-07-25 14:00:00,32.84,32.89,32.8,32.84,30600.0,32.84,32.89,32.8,32.84,30600.0
2008-07-25 14:05:00,32.83,32.91,32.81,32.89,33900.0,32.83,32.91,32.81,32.89,33900.0
2008-07-25 14:10:00,32.88,32.9,32.83,32.84,40700.0,32.88,32.9,32.83,32.84,40700.0
2008-07-25 14:15:00,32.85,32.9,32.84,32.89,22800.0,32.85,32.9,32.84,32.89,22800.0
2008-07-25 14:20:00,32.89,32.89,32.81,32.84,15500.0,32.89,32.89,32.81,32.84,15500.0
2008-07-25 14:25:00,32.84,32.86,32.82,32.85,27800.0,32.84,32.86,32.82,32.85,27800.0
2008-07-25 14:30:00,32.84,32.85,32.82,32.84,17000.0,32.84,32.85,32.82,32.84,17000.0
2008-07-25 14:35:00,32.85,32.87,32.84,32.87,19700.0,32.85,32.87,32.84,32.87,19700.0
2008-07-25 14:40:00,32.87,32.87,32.81,32.84,40500.0,32.87,32.87,32.81,32.84,40500.0
2008-07-25 14:45:00,32.84,32.87,32.83,32.87,19200.0,32.84,32.87,32.83,32.87,19200.0
2008-07-25 14:50:00,32.87,32.9,32.84,32.89,85400.0,32.87,32.9,32.84,32.89,85400.0
2008-07-25 14:55:00,32.89,32.89,32.87,32.87,87200.0,32.89,32.89,32.87,32.87,87200.0
2008-07-25 15:00:00,32.87,32.88,32.82,32.86,48700.0,32.87,32.88,32.82,32.86,48700.0
2008-07-25 15:05:00,32.86,32.86,32.84,32.86,11900.0,32.86,32.86,32.84,32.86,11900.0
2008-07-25 15:10:00,32.86,32.86,32.78,32.79,21800.0,32.86,32.86,32.78,32.79,21800.0
2008-07-25 15:15:00,32.79,32.81,32.78,32.81,37700.0,32.79,32.81,32.78,32.81,37700.0
2008-07-25 15:20:00,32.81,32.82,32.78,32.8,59200.0,32.81,32.82,32.78,32.8,59200.0
2008-07-25 15:25:00,32.8,32.81,32.77,32.78,53600.0,32.8,32.81,32.77,32.78,53600.0
2008-07-25 15:30:00,32.78,32.8,32.74,32.74,24800.0,32.78,32.8,32.74,32.74,24800.0
2008-07-25 15:35:00,32.75,32.76,32.73,32.76,44400.0,32.75,32.76,32.73,32.76,44400.0
2008-07-25 15:40:00,32.76,32.76,32.68,32.73,80500.0,32.76,32.76,32.68,32.73,80500.0
2008-07-25 15:45:00,32.72,32.76,32.72,32.75,71200.0,32.72,32.76,32.72,32.75,71200.0
2008-07-25 15:50:00,32.75,32.81,32.73,32.79,117900.0,32.75,32.81,32.73,32.79,117900.0
2008-07-25 15:55:00,32.79,32.79,32.75,32.75,94700.0,32.79,32.79,32.75,32.75,94700.0
2008-07-28 09:30:00,32.84,32.95,32.09,32.4,121900.0,32.84,32.95,32.09,32.4,121900.0
2008-07-28 09:35:00,32.4,32.42,32.31,32.35,47900.0,32.4,32.42,32.31,32.35,47900.0
2008-07-28 09:40:00,32.35,32.45,32.29,32.38,69500.0,32.35,32.45,32.29,32.38,69500.0
2008-07-28 09:45:00,32.39,32.43,32.1,32.21,69700.0,32.39,32.43,32.1,32.21,69700.0
2008-07-28 09:50:00,32.22,32.36,32.15,32.25,44600.0,32.22,32.36,32.15,32.25,44600.0
2008-07-28 09:55:00,32.23,32.43,32.2,32.29,40500.0,32.23,32.43,32.2,32.29,40500.0
2008-07-28 10:00:00,32.31,32.42,32.29,32.42,38100.0,32.31,32.42,32.29,32.42,38100.0
2008-07-28 10:05:00,32.4,32.58,32.36,32.57,33900.0,32.4,32.58,32.36,32.57,33900.0
2008-07-28 10:10:00,32.56,32.57,32.43,32.49,17300.0,32.56,32.57,32.43,32.49,17300.0
2008-07-28 10:15:00,32.5,32.63,32.49,32.58,21700.0,32.5,32.63,32.49,32.58,21700.0
2008-07-28 10:20:00,32.58,32.62,32.55,32.58,16700.0,32.58,32.62,32.55,32.58,16700.0
2008-07-28 10:25:00,32.55,32.59,32.51,32.59,19100.0,32.55,32.59,32.51,32.59,19100.0
2008-07-28 10:30:00,32.58,32.61,32.52,32.54,21000.0,32.58,32.61,32.52,32.54,21000.0
2008-07-28 10:35:00,32.56,32.62,32.55,32.6,25400.0,32.56,32.62,32.55,32.6,25400.0
2008-07-28 10:40:00,32.6,32.61,32.52,32.58,16200.0,32.6,32.61,32.52,32.58,16200.0
2008-07-28 10:45:00,32.58,32.6,32.53,32.6,31300.0,32.58,32.6,32.53,32.6,31300.0
2008-07-28 10:50:00,32.6,32.61,32.54,32.59,22300.0,32.6,32.61,32.54,32.59,22300.0
2008-07-28 10:55:00,32.6,32.6,32.56,32.58,9600.0,32.6,32.6,32.56,32.58,9600.0
2008-07-28 11:00:00,32.59,32.59,32.54,32.54,9200.0,32.59,32.59,32.54,32.54,9200.0
2008-07-28 11:05:00,32.54,32.54,32.42,32.44,18300.0,32.54,32.54,32.42,32.44,18300.0
2008-07-28 11:10:00,32.43,32.46,32.38,32.39,16100.0,32.43,32.46,32.38,32.39,16100.0
2008-07-28 11:15:00,32.38,32.38,32.29,32.36,35100.0,32.38,32.38,32.29,32.36,35100.0
2008-07-28 11:20:00,32.36,32.4,32.32,32.39,10500.0,32.36,32.4,32.32,32.39,10500.0
2008-07-28 11:25:00,32.39,32.4,32.36,32.37,18300.0,32.39,32.4,32.36,32.37,18300.0
2008-07-28 11:30:00,32.37,32.4,32.33,32.35,19600.0,32.37,32.4,32.33,32.35,19600.0
2008-07-28 11:35:00,32.33,32.36,32.32,32.32,10400.0,32.33,32.36,32.32,32.32,10400.0
2008-07-28 11:40:00,32.32,32.4,32.31,32.4,12600.0,32.32,32.4,32.31,32.4,12600.0
2008-07-28 11:45:00,32.39,32.55,32.38,32.51,52600.0,32.39,32.55,32.38,32.51,52600.0
2008-07-28 11:50:00,32.49,32.58,32.49,32.57,28600.0,32.49,32.58,32.49,32.57,28600.0
2008-07-28 11:55:00,32.56,32.68,32.56,32.56,63600.0,32.56,32.68,32.56,32.56,63600.0
2008-07-28 12:00:00,32.57,32.57,32.51,32.53,31000.0,32.57,32.57,32.51,32.53,31000.0
2008-07-28 12:05:00,32.53,32.54,32.5,32.53,15900.0,32.53,32.54,32.5,32.53,15900.0
2008-07-28 12:10:00,32.54,32.56,32.44,32.44,18200.0,32.54,32.56,32.44,32.44,18200.0
2008-07-28 12:15:00,32.44,32.45,32.41,32.45,10300.0,32.44,32.45,32.41,32.45,10300.0
2008-07-28 12:20:00,32.45,32.46,32.38,32.43,25000.0,32.45,32.46,32.38,32.43,25000.0
2008-07-28 12:25:00,32.41,32.46,32.41,32.42,9800.0,32.41,32.46,32.41,32.42,9800.0
2008-07-28 12:30:00,32.42,32.47,32.4,32.41,12500.0,32.42,32.47,32.4,32.41,12500.0
2008-07-28 12:35:00,32.41,32.45,32.37,32.43,20100.0,32.41,32.45,32.37,32.43,20100.0
2008-07-28 12:40:00,32.43,32.44,32.3,32.32,14500.0,32.43,32.44,32.3,32.32,14500.0
2008-07-28 12:45:00,32.33,32.4,32.33,32.39,16100.0,32.33,32.4,32.33,32.39,16100.0
2008-07-28 12:50:00,32.39,32.41,32.36,32.36,8900.0,32.39,32.41,32.36,32.36,8900.0
2008-07-28 12:55:00,32.35,32.35,32.26,32.28,30900.0,32.35,32.35,32.26,32.28,30900.0
2008-07-28 13:00:00,32.28,32.28,32.22,32.25,19600.0,32.28,32.28,32.22,32.25,19600.0
2008-07-28 13:05:00,32.25,32.3,32.24,32.28,17000.0,32.25,32.3,32.24,32.28,17000.0
2008-07-28 13:10:00,32.29,32.31,32.26,32.27,10300.0,32.29,32.31,32.26,32.27,10300.0
2008-07-28 13:15:00,32.27,32.33,32.27,32.31,9000.0,32.27,32.33,32.27,32.31,9000.0
2008-07-28 13:20:00,32.3,32.34,32.29,32.33,8700.0,32.3,32.34,32.29,32.33,8700.0
2008-07-28 13:25:00,32.33,32.35,32.27,32.34,20500.0,32.33,32.35,32.27,32.34,20500.0
2008-07-28 13:30:00,32.33,32.34,32.23,32.27,18600.0,32.33,32.34,32.23,32.27,18600.0
2008-07-28 13:35:00,32.24,32.26,32.22,32.23,14900.0,32.24,32.26,32.22,32.23,14900.0
2008-07-28 13:40:00,32.23,32.23,32.21,32.23,26500.0,32.23,32.23,32.21,32.23,26500.0
2008-07-28 13:45:00,32.23,32.28,32.2,32.27,23700.0,32.23,32.28,32.2,32.27,23700.0
2008-07-28 13:50:00,32.26,32.32,32.26,32.31,19900.0,32.26,32.32,32.26,32.31,19900.0
2008-07-28 13:55:00,32.31,32.35,32.27,32.27,12200.0,32.31,32.35,32.27,32.27,12200.0
2008-07-28 14:00:00,32.28,32.35,32.26,32.33,21300.0,32.28,32.35,32.26,32.33,21300.0
2008-07-28 14:05:00,32.34,32.35,32.3,32.31,29100.0,32.34,32.35,32.3,32.31,29100.0
2008-07-28 14:10:00,32.3,32.35,32.3,32.32,15700.0,32.3,32.35,32.3,32.32,15700.0
2008-07-28 14:15:00,32.33,32.35,32.25,32.25,37800.0,32.33,32.35,32.25,32.25,37800.0
2008-07-28 14:20:00,32.25,32.32,32.25,32.28,18700.0,32.25,32.32,32.25,32.28,18700.0
2008-07-28 14:25:00,32.27,32.28,32.23,32.24,11800.0,32.27,32.28,32.23,32.24,11800.0
2008-07-28 14:30:00,32.23,32.34,32.23,32.31,28400.0,32.23,32.34,32.23,32.31,28400.0
2008-07-28 14:35:00,32.31,32.35,32.29,32.31,29800.0,32.31,32.35,32.29,32.31,29800.0
2008-07-28 14:40:00,32.3,32.32,32.22,32.23,9400.0,32.3,32.32,32.22,32.23,9400.0
2008-07-28 14:45:00,32.24,32.24,32.16,32.19,36200.0,32.24,32.24,32.16,32.19,36200.0
2008-07-28 14:50:00,32.19,32.25,32.17,32.25,17700.0,32.19,32.25,32.17,32.25,17700.0
2008-07-28 14:55:00,32.24,32.25,32.1,32.12,31900.0,32.24,32.25,32.1,32.12,31900.0
2008-07-28 15:00:00,32.14,32.2,32.12,32.17,26400.0,32.14,32.2,32.12,32.17,26400.0
2008-07-28 15:05:00,32.17,32.2,32.12,32.2,19600.0,32.17,32.2,32.12,32.2,19600.0
2008-07-28 15:10:00,32.19,32.22,32.18,32.19,24900.0,32.19,32.22,32.18,32.19,24900.0
2008-07-28 15:15:00,32.2,32.21,32.16,32.18,35400.0,32.2,32.21,32.16,32.18,35400.0
2008-07-28 15:20:00,32.18,32.23,32.16,32.17,37200.0,32.18,32.23,32.16,32.17,37200.0
2008-07-28 15:25:00,32.18,32.25,32.15,32.23,46600.0,32.18,32.25,32.15,32.23,46600.0
2008-07-28 15:30:00,32.22,32.26,32.18,32.25,52400.0,32.22,32.26,32.18,32.25,52400.0
2008-07-28 15:35:00,32.25,32.27,32.24,32.25,66900.0,32.25,32.27,32.24,32.25,66900.0
2008-07-28 15:40:00,32.24,32.29,32.24,32.27,55600.0,32.24,32.29,32.24,32.27,55600.0
2008-07-28 15:45:00,32.28,32.29,32.19,32.2,66100.0,32.28,32.29,32.19,32.2,66100.0
2008-07-28 15:50:00,32.19,32.28,32.16,32.28,149200.0,32.19,32.28,32.16,32.28,149200.0
2008-07-28 15:55:00,32.28,32.3,32.19,32.2,121600.0,32.28,32.3,32.19,32.2,121600.0
2008-07-29 09:30:00,32.45,32.58,32.37,32.54,17900.0,32.45,32.58,32.37,32.54,17900.0
2008-07-29 09:35:00,32.54,32.63,32.52,32.57,20500.0,32.54,32.63,32.52,32.57,20500.0
2008-07-29 09:40:00,32.58,32.59,32.49,32.53,27300.0,32.58,32.59,32.49,32.53,27300.0
2008-07-29 09:45:00,32.56,32.57,32.4,32.44,30600.0,32.56,32.57,32.4,32.44,30600.0
2008-07-29 09:50:00,32.42,32.52,32.39,32.48,31300.0,32.42,32.52,32.39,32.48,31300.0
2008-07-29 09:55:00,32.47,32.5,32.42,32.48,32500.0,32.47,32.5,32.42,32.48,32500.0
2008-07-29 10:00:00,32.49,32.78,32.49,32.78,80100.0,32.49,32.78,32.49,32.78,80100.0
2008-07-29 10:05:00,32.79,32.92,32.75,32.8,70800.0,32.79,32.92,32.75,32.8,70800.0
2008-07-29 10:10:00,32.8,32.97,32.76,32.83,95300.0,32.8,32.97,32.76,32.83,95300.0
2008-07-29 10:15:00,32.83,32.9,32.75,32.76,57600.0,32.83,32.9,32.75,32.76,57600.0
2008-07-29 10:20:00,32.76,32.78,32.65,32.69,46800.0,32.76,32.78,32.65,32.69,46800.0
2008-07-29 10:25:00,32.69,32.72,32.66,32.71,40400.0,32.69,32.72,32.66,32.71,40400.0
2008-07-29 10:30:00,32.72,32.85,32.7,32.75,37700.0,32.72,32.85,32.7,32.75,37700.0
2008-07-29 10:35:00,32.77,32.86,32.73,32.86,29100.0,32.77,32.86,32.73,32.86,29100.0
2008-07-29 10:40:00,32.87,32.97,32.87,32.95,53400.0,32.87,32.97,32.87,32.95,53400.0
2008-07-29 10:45:00,32.95,33.05,32.92,33.01,58400.0,32.95,33.05,32.92,33.01,58400.0
2008-07-29 10:50:00,33.03,33.11,32.98,33.05,29700.0,33.03,33.11,32.98,33.05,29700.0
2008-07-29 10:55:00,33.05,33.09,33.05,33.08,18300.0,33.05,33.09,33.05,33.08,18300.0
2008-07-29 11:00:00,33.08,33.08,32.97,33.0,57200.0,33.08,33.08,32.97,33.0,57200.0
2008-07-29 11:05:00,33.0,33.01,32.94,32.96,20400.0,33.0,33.01,32.94,32.96,20400.0
2008-07-29 11:10:00,32.96,33.0,32.95,32.98,15100.0,32.96,33.0,32.95,32.98,15100.0
2008-07-29 11:15:00,32.99,33.01,32.92,32.97,26100.0,32.99,33.01,32.92,32.97,26100.0
2008-07-29 11:20:00,32.98,32.98,32.88,32.88,46000.0,32.98,32.98,32.88,32.88,46000.0
2008-07-29 11:25:00,32.88,32.91,32.86,32.87,16600.0,32.88,32.91,32.86,32.87,16600.0
2008-07-29 11:30:00,32.87,32.9,32.75,32.8,42200.0,32.87,32.9,32.75,32.8,42200.0
2008-07-29 11:35:00,32.8,32.8,32.75,32.77,39200.0,32.8,32.8,32.75,32.77,39200.0
2008-07-29 11:40:00,32.76,32.89,32.74,32.89,44700.0,32.76,32.89,32.74,32.89,44700.0
2008-07-29 11:45:00,32.88,32.91,32.85,32.88,173200.0,32.88,32.91,32.85,32.88,173200.0
2008-07-29 11:50:00,32.88,32.91,32.86,32.9,21100.0,32.88,32.91,32.86,32.9,21100.0
2008-07-29 11:55:00,32.9,32.9,32.85,32.86,14000.0,32.9,32.9,32.85,32.86,14000.0
2008-07-29 12:00:00,32.84,32.9,32.84,32.88,27200.0,32.84,32.9,32.84,32.88,27200.0
2008-07-29 12:05:00,32.88,32.88,32.79,32.79,31700.0,32.88,32.88,32.79,32.79,31700.0
2008-07-29 12:10:00,32.79,32.8,32.77,32.77,17800.0,32.79,32.8,32.77,32.77,17800.0
2008-07-29 12:15:00,32.78,32.8,32.7,32.7,49500.0,32.78,32.8,32.7,32.7,49500.0
2008-07-29 12:20:00,32.71,32.8,32.7,32.78,16200.0,32.71,32.8,32.7,32.78,16200.0
2008-07-29 12:25:00,32.78,32.83,32.78,32.82,20900.0,32.78,32.83,32.78,32.82,20900.0
2008-07-29 12:30:00,32.83,32.83,32.74,32.75,23500.0,32.83,32.83,32.74,32.75,23500.0
2008-07-29 12:35:00,32.74,32.76,32.68,32.69,17000.0,32.74,32.76,32.68,32.69,17000.0
2008-07-29 12:40:00,32.68,32.7,32.66,32.68,17800.0,32.68,32.7,32.66,32.68,17800.0
2008-07-29 12:45:00,32.67,32.72,32.67,32.72,8400.0,32.67,32.72,32.67,32.72,8400.0
2008-07-29 12:50:00,32.73,32.73,32.6,32.62,37000.0,32.73,32.73,32.6,32.62,37000.0
2008-07-29 12:55:00,32.62,32.62,32.5,32.56,75600.0,32.62,32.62,32.5,32.56,75600.0
2008-07-29 13:00:00,32.55,32.61,32.54,32.61,10100.0,32.55,32.61,32.54,32.61,10100.0
2008-07-29 13:05:00,32.6,32.61,32.55,32.56,10300.0,32.6,32.61,32.55,32.56,10300.0
2008-07-29 13:10:00,32.57,32.58,32.53,32.55,16000.0,32.57,32.58,32.53,32.55,16000.0
2008-07-29 13:15:00,32.54,32.58,32.53,32.58,16500.0,32.54,32.58,32.53,32.58,16500.0
2008-07-29 13:20:00,32.59,32.59,32.53,32.58,21900.0,32.59,32.59,32.53,32.58,21900.0
2008-07-29 13:25:00,32.59,32.65,32.55,32.63,30000.0,32.59,32.65,32.55,32.63,30000.0
2008-07-29 13:30:00,32.64,32.67,32.6,32.67,29900.0,32.64,32.67,32.6,32.67,29900.0
2008-07-29 13:35:00,32.67,32.7,32.64,32.65,22500.0,32.67,32.7,32.64,32.65,22500.0
2008-07-29 13:40:00,32.65,32.74,32.62,32.74,81400.0,32.65,32.74,32.62,32.74,81400.0
2008-07-29 13:45:00,32.74,32.74,32.64,32.65,26800.0,32.74,32.74,32.64,32.65,26800.0
2008-07-29 13:50:00,32.65,32.74,32.65,32.74,46700.0,32.65,32.74,32.65,32.74,46700.0
2008-07-29 13:55:00,32.75,32.77,32.74,32.76,12400.0,32.75,32.77,32.74,32.76,12400.0
2008-07-29 14:00:00,32.76,32.77,32.7,32.73,16600.0,32.76,32.77,32.7,32.73,16600.0
2008-07-29 14:05:00,32.73,32.74,32.62,32.62,28600.0,32.73,32.74,32.62,32.62,28600.0
2008-07-29 14:10:00,32.62,32.63,32.58,32.58,15000.0,32.62,32.63,32.58,32.58,15000.0
2008-07-29 14:15:00,32.59,32.65,32.58,32.63,24300.0,32.59,32.65,32.58,32.63,24300.0
2008-07-29 14:20:00,32.64,32.67,32.58,32.6,30000.0,32.64,32.67,32.58,32.6,30000.0
2008-07-29 14:25:00,32.6,32.6,32.56,32.57,42500.0,32.6,32.6,32.56,32.57,42500.0
2008-07-29 14:30:00,32.58,32.62,32.51,32.52,20000.0,32.58,32.62,32.51,32.52,20000.0
2008-07-29 14:35:00,32.53,32.53,32.44,32.46,31600.0,32.53,32.53,32.44,32.46,31600.0
2008-07-29 14:40:00,32.47,32.5,32.43,32.44,52100.0,32.47,32.5,32.43,32.44,52100.0
2008-07-29 14:45:00,32.45,32.51,32.44,32.48,24000.0,32.45,32.51,32.44,32.48,24000.0
2008-07-29 14:50:00,32.5,32.61,32.47,32.57,59500.0,32.5,32.61,32.47,32.57,59500.0
2008-07-29 14:55:00,32.57,32.63,32.55,32.6,19500.0,32.57,32.63,32.55,32.6,19500.0
2008-07-29 15:00:00,32.59,32.68,32.58,32.64,35600.0,32.59,32.68,32.58,32.64,35600.0
2008-07-29 15:05:00,32.65,32.72,32.64,32.7,40900.0,32.65,32.72,32.64,32.7,40900.0
2008-07-29 15:10:00,32.7,32.79,32.68,32.77,43400.0,32.7,32.79,32.68,32.77,43400.0
2008-07-29 15:15:00,32.78,32.79,32.75,32.78,73300.0,32.78,32.79,32.75,32.78,73300.0
2008-07-29 15:20:00,32.78,32.89,32.77,32.86,71600.0,32.78,32.89,32.77,32.86,71600.0
2008-07-29 15:25:00,32.87,32.88,32.81,32.83,77000.0,32.87,32.88,32.81,32.83,77000.0
2008-07-29 15:30:00,32.82,32.83,32.79,32.79,60800.0,32.82,32.83,32.79,32.79,60800.0
2008-07-29 15:35:00,32.79,32.85,32.79,32.84,99400.0,32.79,32.85,32.79,32.84,99400.0
2008-07-29 15:40:00,32.84,32.84,32.76,32.78,99500.0,32.84,32.84,32.76,32.78,99500.0
2008-07-29 15:45:00,32.78,32.79,32.72,32.75,104100.0,32.78,32.79,32.72,32.75,104100.0
2008-07-29 15:50:00,32.76,32.83,32.75,32.79,193800.0,32.76,32.83,32.75,32.79,193800.0
2008-07-29 15:55:00,32.8,32.81,32.71,32.72,190100.0,32.8,32.81,32.71,32.72,190100.0
2008-07-30 09:30:00,32.8,32.93,32.75,32.83,32600.0,32.8,32.93,32.75,32.83,32600.0
2008-07-30 09:35:00,32.84,33.01,32.83,32.87,56100.0,32.84,33.01,32.83,32.87,56100.0
2008-07-30 09:40:00,32.88,32.99,32.87,32.94,28100.0,32.88,32.99,32.87,32.94,28100.0
2008-07-30 09:45:00,32.94,32.99,32.75,32.77,39300.0,32.94,32.99,32.75,32.77,39300.0
2008-07-30 09:50:00,32.79,32.82,32.74,32.78,35400.0,32.79,32.82,32.74,32.78,35400.0
2008-07-30 09:55:00,32.76,32.8,32.63,32.63,36900.0,32.76,32.8,32.63,32.63,36900.0
2008-07-30 10:00:00,32.63,32.73,32.62,32.68,42200.0,32.63,32.73,32.62,32.68,42200.0
2008-07-30 10:05:00,32.7,32.77,32.69,32.77,30200.0,32.7,32.77,32.69,32.77,30200.0
2008-07-30 10:10:00,32.78,32.82,32.72,32.81,34100.0,32.78,32.82,32.72,32.81,34100.0
2008-07-30 10:15:00,32.8,32.92,32.8,32.85,47000.0,32.8,32.92,32.8,32.85,47000.0
2008-07-30 10:20:00,32.85,32.98,32.84,32.98,29000.0,32.85,32.98,32.84,32.98,29000.0
2008-07-30 10:25:00,32.98,32.99,32.93,32.93,35700.0,32.98,32.99,32.93,32.93,35700.0
2008-07-30 10:30:00,32.94,32.97,32.89,32.89,47600.0,32.94,32.97,32.89,32.89,47600.0
2008-07-30 10:35:00,32.9,32.95,32.8,32.81,41300.0,32.9,32.95,32.8,32.81,41300.0
2008-07-30 10:40:00,32.81,32.85,32.71,32.79,43500.0,32.81,32.85,32.71,32.79,43500.0
2008-07-30 10:45:00,32.8,32.97,32.8,32.81,59400.0,32.8,32.97,32.8,32.81,59400.0
2008-07-30 10:50:00,32.8,32.83,32.67,32.82,48700.0,32.8,32.83,32.67,32.82,48700.0
2008-07-30 10:55:00,32.84,32.84,32.75,32.78,26800.0,32.84,32.84,32.75,32.78,26800.0
2008-07-30 11:00:00,32.76,32.83,32.72,32.81,12300.0,32.76,32.83,32.72,32.81,12300.0
2008-07-30 11:05:00,32.82,32.86,32.77,32.85,21800.0,32.82,32.86,32.77,32.85,21800.0
2008-07-30 11:10:00,32.86,32.86,32.78,32.81,17300.0,32.86,32.86,32.78,32.81,17300.0
2008-07-30 11:15:00,32.81,32.83,32.75,32.76,12900.0,32.81,32.83,32.75,32.76,12900.0
2008-07-30 11:20:00,32.76,32.77,32.73,32.75,17000.0,32.76,32.77,32.73,32.75,17000.0
2008-07-30 11:25:00,32.75,32.83,32.72,32.8,18400.0,32.75,32.83,32.72,32.8,18400.0
2008-07-30 11:30:00,32.82,32.87,32.81,32.84,22600.0,32.82,32.87,32.81,32.84,22600.0
2008-07-30 11:35:00,32.85,32.86,32.81,32.84,21000.0,32.85,32.86,32.81,32.84,21000.0
2008-07-30 11:40:00,32.85,32.86,32.83,32.86,12600.0,32.85,32.86,32.83,32.86,12600.0
2008-07-30 11:45:00,32.86,32.92,32.86,32.89,15700.0,32.86,32.92,32.86,32.89,15700.0
2008-07-30 11:50:00,32.89,32.97,32.88,32.95,20600.0,32.89,32.97,32.88,32.95,20600.0
2008-07-30 11:55:00,32.94,32.95,32.88,32.89,162300.0,32.94,32.95,32.88,32.89,162300.0
2008-07-30 12:00:00,32.88,32.9,32.85,32.85,18000.0,32.88,32.9,32.85,32.85,18000.0
2008-07-30 12:05:00,32.86,32.87,32.77,32.8,17100.0,32.86,32.87,32.77,32.8,17100.0
2008-07-30 12:10:00,32.8,32.8,32.73,32.75,16900.0,32.8,32.8,32.73,32.75,16900.0
2008-07-30 12:15:00,32.75,32.75,32.66,32.69,23200.0,32.75,32.75,32.66,32.69,23200.0
2008-07-30 12:20:00,32.69,32.74,32.69,32.72,7200.0,32.69,32.74,32.69,32.72,7200.0
2008-07-30 12:25:00,32.72,32.72,32.66,32.69,21900.0,32.72,32.72,32.66,32.69,21900.0
2008-07-30 12:30:00,32.68,32.68,32.61,32.63,13800.0,32.68,32.68,32.61,32.63,13800.0
2008-07-30 12:35:00,32.63,32.63,32.51,32.52,27600.0,32.63,32.63,32.51,32.52,27600.0
2008-07-30 12:40:00,32.52,32.52,32.44,32.47,16200.0,32.52,32.52,32.44,32.47,16200.0
2008-07-30 12:45:00,32.47,32.49,32.36,32.4,19000.0,32.47,32.49,32.36,32.4,19000.0
2008-07-30 12:50:00,32.4,32.51,32.4,32.47,11400.0,32.4,32.51,32.4,32.47,11400.0
2008-07-30 12:55:00,32.46,32.48,32.44,32.47,17200.0,32.46,32.48,32.44,32.47,17200.0
2008-07-30 13:00:00,32.46,32.51,32.43,32.44,13300.0,32.46,32.51,32.43,32.44,13300.0
2008-07-30 13:05:00,32.43,32.44,32.32,32.38,29800.0,32.43,32.44,32.32,32.38,29800.0
2008-07-30 13:10:00,32.38,32.39,32.29,32.37,27300.0,32.38,32.39,32.29,32.37,27300.0
2008-07-30 13:15:00,32.37,32.42,32.37,32.39,17700.0,32.37,32.42,32.37,32.39,17700.0
2008-07-30 13:20:00,32.41,32.48,32.39,32.48,28700.0,32.41,32.48,32.39,32.48,28700.0
2008-07-30 13:25:00,32.47,32.47,32.39,32.39,14600.0,32.47,32.47,32.39,32.39,14600.0
2008-07-30 13:30:00,32.38,32.42,32.34,32.4,23500.0,32.38,32.42,32.34,32.4,23500.0
2008-07-30 13:35:00,32.4,32.45,32.4,32.44,16600.0,32.4,32.45,32.4,32.44,16600.0
2008-07-30 13:40:00,32.43,32.5,32.4,32.49,15700.0,32.43,32.5,32.4,32.49,15700.0
2008-07-30 13:45:00,32.48,32.48,32.36,32.39,27700.0,32.48,32.48,32.36,32.39,27700.0
2008-07-30 13:50:00,32.39,32.4,32.25,32.26,40400.0,32.39,32.4,32.25,32.26,40400.0
2008-07-30 13:55:00,32.26,32.34,32.25,32.34,24700.0,32.26,32.34,32.25,32.34,24700.0
2008-07-30 14:00:00,32.34,32.37,32.29,32.32,13600.0,32.34,32.37,32.29,32.32,13600.0
2008-07-30 14:05:00,32.34,32.36,32.27,32.33,24600.0,32.34,32.36,32.27,32.33,24600.0
2008-07-30 14:10:00,32.34,32.39,32.34,32.34,11500.0,32.34,32.39,32.34,32.34,11500.0
2008-07-30 14:15:00,32.36,32.41,32.31,32.31,16900.0,32.36,32.41,32.31,32.31,16900.0
2008-07-30 14:20:00,32.3,32.34,32.29,32.34,23000.0,32.3,32.34,32.29,32.34,23000.0
2008-07-30 14:25:00,32.34,32.51,32.33,32.5,27200.0,32.34,32.51,32.33,32.5,27200.0
2008-07-30 14:30:00,32.49,32.54,32.47,32.52,76900.0,32.49,32.54,32.47,32.52,76900.0
2008-07-30 14:35:00,32.52,32.57,32.48,32.52,39700.0,32.52,32.57,32.48,32.52,39700.0
2008-07-30 14:40:00,32.53,32.55,32.51,32.52,32500.0,32.53,32.55,32.51,32.52,32500.0
2008-07-30 14:45:00,32.52,32.57,32.52,32.54,38400.0,32.52,32.57,32.52,32.54,38400.0
2008-07-30 14:50:00,32.54,32.59,32.51,32.56,44700.0,32.54,32.59,32.51,32.56,44700.0
2008-07-30 14:55:00,32.56,32.63,32.53,32.63,42800.0,32.56,32.63,32.53,32.63,42800.0
2008-07-30 15:00:00,32.64,32.67,32.55,32.55,42600.0,32.64,32.67,32.55,32.55,42600.0
2008-07-30 15:05:00,32.56,32.58,32.41,32.47,58700.0,32.56,32.58,32.41,32.47,58700.0
2008-07-30 15:10:00,32.47,32.5,32.4,32.47,39400.0,32.47,32.5,32.4,32.47,39400.0
2008-07-30 15:15:00,32.48,32.5,32.42,32.43,47400.0,32.48,32.5,32.42,32.43,47400.0
2008-07-30 15:20:00,32.46,32.61,32.46,32.56,77000.0,32.46,32.61,32.46,32.56,77000.0
2008-07-30 15:25:00,32.54,32.56,32.51,32.53,56600.0,32.54,32.56,32.51,32.53,56600.0
2008-07-30 15:30:00,32.53,32.57,32.51,32.53,81900.0,32.53,32.57,32.51,32.53,81900.0
2008-07-30 15:35:00,32.53,32.63,32.51,32.6,77300.0,32.53,32.63,32.51,32.6,77300.0
2008-07-30 15:40:00,32.6,32.66,32.53,32.65,91900.0,32.6,32.66,32.53,32.65,91900.0
2008-07-30 15:45:00,32.65,32.72,32.64,32.71,120400.0,32.65,32.72,32.64,32.71,120400.0
2008-07-30 15:50:00,32.71,32.76,32.68,32.74,158400.0,32.71,32.76,32.68,32.74,158400.0
2008-07-30 15:55:00,32.74,32.81,32.74,32.77,110300.0,32.74,32.81,32.74,32.77,110300.0
2008-07-31 09:30:00,32.31,32.31,32.03,32.04,54400.0,32.31,32.31,32.03,32.04,54400.0
2008-07-31 09:35:00,32.04,32.06,31.96,32.0,54300.0,32.04,32.06,31.96,32.0,54300.0
2008-07-31 09:40:00,32.0,32.14,31.95,32.13,98400.0,32.0,32.14,31.95,32.13,98400.0
2008-07-31 09:45:00,32.14,32.54,32.12,32.44,353200.0,32.14,32.54,32.12,32.44,353200.0
2008-07-31 09:50:00,32.45,32.55,32.38,32.45,139600.0,32.45,32.55,32.38,32.45,139600.0
2008-07-31 09:55:00,32.47,32.5,32.37,32.43,59000.0,32.47,32.5,32.37,32.43,59000.0
2008-07-31 10:00:00,32.43,32.46,32.39,32.39,74500.0,32.43,32.46,32.39,32.39,74500.0
2008-07-31 10:05:00,32.39,32.45,32.31,32.39,48600.0,32.39,32.45,32.31,32.39,48600.0
2008-07-31 10:10:00,32.39,32.47,32.36,32.45,54200.0,32.39,32.47,32.36,32.45,54200.0
2008-07-31 10:15:00,32.45,32.48,32.41,32.44,37300.0,32.45,32.48,32.41,32.44,37300.0
2008-07-31 10:20:00,32.44,32.44,32.31,32.36,92900.0,32.44,32.44,32.31,32.36,92900.0
2008-07-31 10:25:00,32.36,32.45,32.35,32.42,62600.0,32.36,32.45,32.35,32.42,62600.0
2008-07-31 10:30:00,32.41,32.43,32.33,32.35,21900.0,32.41,32.43,32.33,32.35,21900.0
2008-07-31 10:35:00,32.34,32.35,32.2,32.22,37200.0,32.34,32.35,32.2,32.22,37200.0
2008-07-31 10:40:00,32.22,32.27,32.15,32.23,53800.0,32.22,32.27,32.15,32.23,53800.0
2008-07-31 10:45:00,32.23,32.25,32.15,32.17,35900.0,32.23,32.25,32.15,32.17,35900.0
2008-07-31 10:50:00,32.17,32.18,32.07,32.09,80900.0,32.17,32.18,32.07,32.09,80900.0
2008-07-31 10:55:00,32.09,32.1,32.07,32.09,35500.0,32.09,32.1,32.07,32.09,35500.0
2008-07-31 11:00:00,32.08,32.16,32.08,32.13,51200.0,32.08,32.16,32.08,32.13,51200.0
2008-07-31 11:05:00,32.13,32.13,32.0,32.01,51500.0,32.13,32.13,32.0,32.01,51500.0
2008-07-31 11:10:00,32.03,32.03,31.93,31.95,55800.0,32.03,32.03,31.93,31.95,55800.0
2008-07-31 11:15:00,31.96,32.06,31.96,31.98,44100.0,31.96,32.06,31.96,31.98,44100.0
2008-07-31 11:20:00,31.99,32.0,31.93,32.0,89400.0,31.99,32.0,31.93,32.0,89400.0
2008-07-31 11:25:00,31.99,32.01,31.81,31.81,59100.0,31.99,32.01,31.81,31.81,59100.0
2008-07-31 11:30:00,31.8,31.81,31.71,31.71,49600.0,31.8,31.81,31.71,31.71,49600.0
2008-07-31 11:35:00,31.73,31.82,31.71,31.77,31500.0,31.73,31.82,31.71,31.77,31500.0
2008-07-31 11:40:00,31.78,31.79,31.73,31.76,35800.0,31.78,31.79,31.73,31.76,35800.0
2008-07-31 11:45:00,31.75,31.76,31.65,31.65,34800.0,31.75,31.76,31.65,31.65,34800.0
2008-07-31 11:50:00,31.65,31.66,31.48,31.56,105500.0,31.65,31.66,31.48,31.56,105500.0
2008-07-31 11:55:00,31.56,31.57,31.47,31.47,50600.0,31.56,31.57,31.47,31.47,50600.0
2008-07-31 12:00:00,31.47,31.5,31.44,31.46,87300.0,31.47,31.5,31.44,31.46,87300.0
2008-07-31 12:05:00,31.47,31.47,31.42,31.44,46800.0,31.47,31.47,31.42,31.44,46800.0
2008-07-31 12:10:00,31.44,31.44,31.38,31.41,83400.0,31.44,31.44,31.38,31.41,83400.0
2008-07-31 12:15:00,31.41,31.42,31.34,31.38,100500.0,31.41,31.42,31.34,31.38,100500.0
2008-07-31 12:20:00,31.38,31.51,31.35,31.5,97200.0,31.38,31.51,31.35,31.5,97200.0
2008-07-31 12:25:00,31.51,31.59,31.51,31.58,32800.0,31.51,31.59,31.51,31.58,32800.0
2008-07-31 12:30:00,31.59,31.64,31.59,31.61,53500.0,31.59,31.64,31.59,31.61,53500.0
2008-07-31 12:35:00,31.62,31.76,31.61,31.75,44600.0,31.62,31.76,31.61,31.75,44600.0
2008-07-31 12:40:00,31.75,31.95,31.75,31.94,72900.0,31.75,31.95,31.75,31.94,72900.0
2008-07-31 12:45:00,31.94,32.06,31.94,32.05,86600.0,31.94,32.06,31.94,32.05,86600.0
2008-07-31 12:50:00,32.05,32.12,32.05,32.1,93500.0,32.05,32.12,32.05,32.1,93500.0
2008-07-31 12:55:00,32.1,32.11,32.06,32.06,116700.0,32.1,32.11,32.06,32.06,116700.0
2008-07-31 13:00:00,32.06,32.06,31.96,32.0,99200.0,32.06,32.06,31.96,32.0,99200.0
2008-07-31 13:05:00,32.0,32.02,31.94,31.97,64100.0,32.0,32.02,31.94,31.97,64100.0
2008-07-31 13:10:00,31.96,32.01,31.96,32.01,36200.0,31.96,32.01,31.96,32.01,36200.0
2008-07-31 13:15:00,32.0,32.01,31.98,31.99,71000.0,32.0,32.01,31.98,31.99,71000.0
2008-07-31 13:20:00,32.0,32.01,31.98,31.98,54900.0,32.0,32.01,31.98,31.98,54900.0
2008-07-31 13:25:00,31.99,32.04,31.99,32.02,111300.0,31.99,32.04,31.99,32.02,111300.0
2008-07-31 13:30:00,32.02,32.05,32.0,32.04,112800.0,32.02,32.05,32.0,32.04,112800.0
2008-07-31 13:35:00,32.04,32.05,32.01,32.05,163400.0,32.04,32.05,32.01,32.05,163400.0
2008-07-31 13:40:00,32.05,32.16,32.05,32.15,212400.0,32.05,32.16,32.05,32.15,212400.0
2008-07-31 13:45:00,32.15,32.19,32.1,32.13,118700.0,32.15,32.19,32.1,32.13,118700.0
2008-07-31 13:50:00,32.12,32.15,32.12,32.14,82400.0,32.12,32.15,32.12,32.14,82400.0
2008-07-31 13:55:00,32.14,32.16,32.09,32.11,23300.0,32.14,32.16,32.09,32.11,23300.0
2008-07-31 14:00:00,32.09,32.13,32.08,32.1,21900.0,32.09,32.13,32.08,32.1,21900.0
2008-07-31 14:05:00,32.1,32.14,32.08,32.1,90500.0,32.1,32.14,32.08,32.1,90500.0
2008-07-31 14:10:00,32.09,32.1,32.06,32.09,118200.0,32.09,32.1,32.06,32.09,118200.0
2008-07-31 14:15:00,32.09,32.11,32.08,32.1,270500.0,32.09,32.11,32.08,32.1,270500.0
2008-07-31 14:20:00,32.1,32.11,32.06,32.06,148900.0,32.1,32.11,32.06,32.06,148900.0
2008-07-31 14:25:00,32.06,32.1,31.99,32.01,125900.0,32.06,32.1,31.99,32.01,125900.0
2008-07-31 14:30:00,32.0,32.11,32.0,32.1,261700.0,32.0,32.11,32.0,32.1,261700.0
2008-07-31 14:35:00,32.09,32.14,32.06,32.1,347300.0,32.09,32.14,32.06,32.1,347300.0
2008-07-31 14:40:00,32.1,32.12,32.08,32.09,217500.0,32.1,32.12,32.08,32.09,217500.0
2008-07-31 14:45:00,32.09,32.1,32.08,32.09,155200.0,32.09,32.1,32.08,32.09,155200.0
2008-07-31 14:50:00,32.1,32.1,32.08,32.09,105100.0,32.1,32.1,32.08,32.09,105100.0
2008-07-31 14:55:00,32.09,32.1,32.08,32.09,117600.0,32.09,32.1,32.08,32.09,117600.0
2008-07-31 15:00:00,32.1,32.12,32.03,32.03,120300.0,32.1,32.12,32.03,32.03,120300.0
2008-07-31 15:05:00,32.03,32.1,31.99,32.07,82500.0,32.03,32.1,31.99,32.07,82500.0
2008-07-31 15:10:00,32.07,32.22,32.05,32.2,170800.0,32.07,32.22,32.05,32.2,170800.0
2008-07-31 15:15:00,32.22,32.24,32.14,32.16,179600.0,32.22,32.24,32.14,32.16,179600.0
2008-07-31 15:20:00,32.16,32.17,32.08,32.08,149700.0,32.16,32.17,32.08,32.08,149700.0
2008-07-31 15:25:00,32.08,32.11,32.07,32.08,117600.0,32.08,32.11,32.07,32.08,117600.0
2008-07-31 15:30:00,32.08,32.1,32.0,32.06,113800.0,32.08,32.1,32.0,32.06,113800.0
2008-07-31 15:35:00,32.06,32.1,32.0,32.0,130300.0,32.06,32.1,32.0,32.0,130300.0
2008-07-31 15:40:00,32.01,32.07,32.0,32.01,111000.0,32.01,32.07,32.0,32.01,111000.0
2008-07-31 15:45:00,32.02,32.04,31.98,31.98,211300.0,32.02,32.04,31.98,31.98,211300.0
2008-07-31 15:50:00,31.97,31.97,31.84,31.85,170100.0,31.97,31.97,31.84,31.85,170100.0
2008-07-31 15:55:00,31.85,31.94,31.83,31.91,206600.0,31.85,31.94,31.83,31.91,206600.0
2008-08-01 09:30:00,32.0,32.21,31.77,31.99,118600.0,32.0,32.21,31.77,31.99,118600.0
2008-08-01 09:35:00,31.94,32.03,31.9,31.99,42900.0,31.94,32.03,31.9,31.99,42900.0
2008-08-01 09:40:00,31.97,32.06,31.91,31.93,136100.0,31.97,32.06,31.91,31.93,136100.0
2008-08-01 09:45:00,31.93,32.06,31.8,31.99,628400.0,31.93,32.06,31.8,31.99,628400.0
2008-08-01 09:50:00,31.99,32.05,31.83,31.94,139300.0,31.99,32.05,31.83,31.94,139300.0
2008-08-01 09:55:00,31.92,31.92,31.75,31.82,44000.0,31.92,31.92,31.75,31.82,44000.0
2008-08-01 10:00:00,31.81,31.96,31.79,31.85,57200.0,31.81,31.96,31.79,31.85,57200.0
2008-08-01 10:05:00,31.85,32.01,31.76,31.99,97800.0,31.85,32.01,31.76,31.99,97800.0
2008-08-01 10:10:00,31.99,32.02,31.94,31.99,68400.0,31.99,32.02,31.94,31.99,68400.0
2008-08-01 10:15:00,32.0,32.01,31.87,31.88,71400.0,32.0,32.01,31.87,31.88,71400.0
2008-08-01 10:20:00,31.87,31.91,31.63,31.64,58600.0,31.87,31.91,31.63,31.64,58600.0
2008-08-01 10:25:00,31.62,31.85,31.61,31.8,47000.0,31.62,31.85,31.61,31.8,47000.0
2008-08-01 10:30:00,31.79,31.99,31.79,31.95,29200.0,31.79,31.99,31.79,31.95,29200.0
2008-08-01 10:35:00,31.96,32.0,31.93,31.99,34900.0,31.96,32.0,31.93,31.99,34900.0
2008-08-01 10:40:00,32.0,32.0,31.97,31.97,61000.0,32.0,32.0,31.97,31.97,61000.0
2008-08-01 10:45:00,31.97,32.11,31.95,32.07,97800.0,31.97,32.11,31.95,32.07,97800.0
2008-08-01 10:50:00,32.08,32.15,32.04,32.15,46200.0,32.08,32.15,32.04,32.15,46200.0
2008-08-01 10:55:00,32.14,32.23,32.05,32.23,104000.0,32.14,32.23,32.05,32.23,104000.0
2008-08-01 11:00:00,32.23,32.25,32.19,32.22,192000.0,32.23,32.25,32.19,32.22,192000.0
2008-08-01 11:05:00,32.24,32.3,32.23,32.29,107800.0,32.24,32.3,32.23,32.29,107800.0
2008-08-01 11:10:00,32.29,32.3,32.23,32.23,57300.0,32.29,32.3,32.23,32.23,57300.0
2008-08-01 11:15:00,32.23,32.27,32.19,32.26,108800.0,32.23,32.27,32.19,32.26,108800.0
2008-08-01 11:20:00,32.25,32.27,32.17,32.2,83700.0,32.25,32.27,32.17,32.2,83700.0
2008-08-01 11:25:00,32.21,32.26,32.19,32.24,82300.0,32.21,32.26,32.19,32.24,82300.0
2008-08-01 11:30:00,32.23,32.32,32.23,32.32,321400.0,32.23,32.32,32.23,32.32,321400.0
2008-08-01 11:35:00,32.33,32.35,32.3,32.35,201300.0,32.33,32.35,32.3,32.35,201300.0
2008-08-01 11:40:00,32.34,32.35,32.29,32.33,30000.0,32.34,32.35,32.29,32.33,30000.0
2008-08-01 11:45:00,32.32,32.38,32.32,32.38,116100.0,32.32,32.38,32.32,32.38,116100.0
2008-08-01 11:50:00,32.39,32.54,32.39,32.53,107800.0,32.39,32.54,32.39,32.53,107800.0
2008-08-01 11:55:00,32.53,32.61,32.34,32.38,151600.0,32.53,32.61,32.34,32.38,151600.0
2008-08-01 12:00:00,32.38,32.38,32.28,32.33,33300.0,32.38,32.38,32.28,32.33,33300.0
2008-08-01 12:05:00,32.33,32.4,32.33,32.4,79800.0,32.33,32.4,32.33,32.4,79800.0
2008-08-01 12:10:00,32.4,32.43,32.4,32.4,95200.0,32.4,32.43,32.4,32.4,95200.0
2008-08-01 12:15:00,32.41,32.51,32.37,32.39,153400.0,32.41,32.51,32.37,32.39,153400.0
2008-08-01 12:20:00,32.38,32.48,32.38,32.47,28400.0,32.38,32.48,32.38,32.47,28400.0
2008-08-01 12:25:00,32.47,32.5,32.33,32.49,97100.0,32.47,32.5,32.33,32.49,97100.0
2008-08-01 12:30:00,32.49,32.5,32.35,32.4,111600.0,32.49,32.5,32.35,32.4,111600.0
2008-08-01 12:35:00,32.4,32.43,32.38,32.4,20300.0,32.4,32.43,32.38,32.4,20300.0
2008-08-01 12:40:00,32.41,32.42,32.37,32.37,20600.0,32.41,32.42,32.37,32.37,20600.0
2008-08-01 12:45:00,32.37,32.38,32.34,32.34,12300.0,32.37,32.38,32.34,32.34,12300.0
2008-08-01 12:50:00,32.35,32.38,32.3,32.33,115000.0,32.35,32.38,32.3,32.33,115000.0
2008-08-01 12:55:00,32.33,32.44,32.33,32.43,41200.0,32.33,32.44,32.33,32.43,41200.0
2008-08-01 13:00:00,32.42,32.5,32.42,32.44,50200.0,32.42,32.5,32.42,32.44,50200.0
2008-08-01 13:05:00,32.44,32.5,32.44,32.5,53500.0,32.44,32.5,32.44,32.5,53500.0
2008-08-01 13:10:00,32.5,32.55,32.49,32.55,35700.0,32.5,32.55,32.49,32.55,35700.0
2008-08-01 13:15:00,32.54,32.7,32.52,32.69,78300.0,32.54,32.7,32.52,32.69,78300.0
2008-08-01 13:20:00,32.69,32.79,32.68,32.79,55300.0,32.69,32.79,32.68,32.79,55300.0
2008-08-01 13:25:00,32.78,32.87,32.78,32.83,185900.0,32.78,32.87,32.78,32.83,185900.0
2008-08-01 13:30:00,32.83,32.84,32.69,32.74,106800.0,32.83,32.84,32.69,32.74,106800.0
2008-08-01 13:35:00,32.74,32.74,32.69,32.69,55400.0,32.74,32.74,32.69,32.69,55400.0
2008-08-01 13:40:00,32.7,32.76,32.67,32.76,74000.0,32.7,32.76,32.67,32.76,74000.0
2008-08-01 13:45:00,32.76,32.8,32.72,32.79,89500.0,32.76,32.8,32.72,32.79,89500.0
2008-08-01 13:50:00,32.8,32.82,32.77,32.82,135000.0,32.8,32.82,32.77,32.82,135000.0
2008-08-01 13:55:00,32.81,32.84,32.75,32.81,113700.0,32.81,32.84,32.75,32.81,113700.0
2008-08-01 14:00:00,32.81,32.85,32.74,32.82,118500.0,32.81,32.85,32.74,32.82,118500.0
2008-08-01 14:05:00,32.81,32.85,32.75,32.82,68900.0,32.81,32.85,32.75,32.82,68900.0
2008-08-01 14:10:00,32.82,32.86,32.78,32.8,65500.0,32.82,32.86,32.78,32.8,65500.0
2008-08-01 14:15:00,32.81,32.84,32.75,32.78,60400.0,32.81,32.84,32.75,32.78,60400.0
2008-08-01 14:20:00,32.78,32.88,32.78,32.83,48200.0,32.78,32.88,32.78,32.83,48200.0
2008-08-01 14:25:00,32.82,32.89,32.8,32.88,29300.0,32.82,32.89,32.8,32.88,29300.0
2008-08-01 14:30:00,32.88,32.88,32.83,32.85,28500.0,32.88,32.88,32.83,32.85,28500.0
2008-08-01 14:35:00,32.85,32.85,32.8,32.81,54400.0,32.85,32.85,32.8,32.81,54400.0
2008-08-01 14:40:00,32.8,32.85,32.74,32.84,105800.0,32.8,32.85,32.74,32.84,105800.0
2008-08-01 14:45:00,32.84,32.97,32.83,32.97,97000.0,32.84,32.97,32.83,32.97,97000.0
2008-08-01 14:50:00,32.97,33.04,32.92,33.04,75800.0,32.97,33.04,32.92,33.04,75800.0
2008-08-01 14:55:00,33.04,33.13,33.04,33.12,96200.0,33.04,33.13,33.04,33.12,96200.0
2008-08-01 15:00:00,33.12,33.2,33.11,33.16,153100.0,33.12,33.2,33.11,33.16,153100.0
2008-08-01 15:05:00,33.16,33.28,33.14,33.28,237300.0,33.16,33.28,33.14,33.28,237300.0
2008-08-01 15:10:00,33.29,33.38,33.27,33.37,130300.0,33.29,33.38,33.27,33.37,130300.0
2008-08-01 15:15:00,33.37,33.44,33.37,33.43,107400.0,33.37,33.44,33.37,33.43,107400.0
2008-08-01 15:20:00,33.43,33.53,33.42,33.44,129200.0,33.43,33.53,33.42,33.44,129200.0
2008-08-01 15:25:00,33.43,33.45,33.35,33.35,91100.0,33.43,33.45,33.35,33.35,91100.0
2008-08-01 15:30:00,33.35,33.47,33.31,33.39,157000.0,33.35,33.47,33.31,33.39,157000.0
2008-08-01 15:35:00,33.39,33.48,33.39,33.47,222400.0,33.39,33.48,33.39,33.47,222400.0
2008-08-01 15:40:00,33.46,33.49,33.4,33.4,261000.0,33.46,33.49,33.4,33.4,261000.0
2008-08-01 15:45:00,33.41,33.43,33.38,33.41,138100.0,33.41,33.43,33.38,33.41,138100.0
2008-08-01 15:50:00,33.4,33.74,33.39,33.61,357200.0,33.4,33.74,33.39,33.61,357200.0
2008-08-01 15:55:00,33.61,33.77,33.6,33.67,324300.0,33.61,33.77,33.6,33.67,324300.0
2008-08-04 09:30:00,33.56,33.65,33.11,33.59,40200.0,33.56,33.65,33.11,33.59,40200.0
2008-08-04 09:35:00,33.61,33.98,33.61,33.88,48700.0,33.61,33.98,33.61,33.88,48700.0
2008-08-04 09:40:00,33.86,33.86,33.62,33.72,37100.0,33.86,33.86,33.62,33.72,37100.0
2008-08-04 09:45:00,33.72,33.78,33.59,33.69,41100.0,33.72,33.78,33.59,33.69,41100.0
2008-08-04 09:50:00,33.7,33.86,33.66,33.8,26500.0,33.7,33.86,33.66,33.8,26500.0
2008-08-04 09:55:00,33.79,33.83,33.72,33.78,76800.0,33.79,33.83,33.72,33.78,76800.0
2008-08-04 10:00:00,33.79,33.85,33.58,33.58,49700.0,33.79,33.85,33.58,33.58,49700.0
2008-08-04 10:05:00,33.59,33.59,33.53,33.53,27700.0,33.59,33.59,33.53,33.53,27700.0
2008-08-04 10:10:00,33.53,33.54,33.31,33.31,64800.0,33.53,33.54,33.31,33.31,64800.0
2008-08-04 10:15:00,33.32,33.32,33.13,33.13,67900.0,33.32,33.32,33.13,33.13,67900.0
2008-08-04 10:20:00,33.15,33.26,33.13,33.18,41000.0,33.15,33.26,33.13,33.18,41000.0
2008-08-04 10:25:00,33.21,33.21,33.1,33.1,47400.0,33.21,33.21,33.1,33.1,47400.0
2008-08-04 10:30:00,33.11,33.15,33.03,33.06,56900.0,33.11,33.15,33.03,33.06,56900.0
2008-08-04 10:35:00,33.05,33.1,33.04,33.05,50800.0,33.05,33.1,33.04,33.05,50800.0
2008-08-04 10:40:00,33.05,33.1,32.86,32.86,65400.0,33.05,33.1,32.86,32.86,65400.0
2008-08-04 10:45:00,32.86,32.91,32.73,32.89,69100.0,32.86,32.91,32.73,32.89,69100.0
2008-08-04 10:50:00,32.89,33.03,32.89,32.94,109200.0,32.89,33.03,32.89,32.94,109200.0
2008-08-04 10:55:00,32.95,33.01,32.9,32.96,51100.0,32.95,33.01,32.9,32.96,51100.0
2008-08-04 11:00:00,32.95,32.96,32.79,32.84,45800.0,32.95,32.96,32.79,32.84,45800.0
2008-08-04 11:05:00,32.84,32.85,32.8,32.81,55800.0,32.84,32.85,32.8,32.81,55800.0
2008-08-04 11:10:00,32.83,32.85,32.8,32.82,37800.0,32.83,32.85,32.8,32.82,37800.0
2008-08-04 11:15:00,32.81,32.85,32.75,32.8,22200.0,32.81,32.85,32.75,32.8,22200.0
2008-08-04 11:20:00,32.81,32.85,32.73,32.85,46300.0,32.81,32.85,32.73,32.85,46300.0
2008-08-04 11:25:00,32.86,32.96,32.86,32.9,15800.0,32.86,32.96,32.86,32.9,15800.0
2008-08-04 11:30:00,32.9,33.17,32.9,33.14,36100.0,32.9,33.17,32.9,33.14,36100.0
2008-08-04 11:35:00,33.14,33.17,33.05,33.1,103600.0,33.14,33.17,33.05,33.1,103600.0
2008-08-04 11:40:00,33.09,33.17,33.06,33.11,135800.0,33.09,33.17,33.06,33.11,135800.0
2008-08-04 11:45:00,33.11,33.14,32.99,33.02,107600.0,33.11,33.14,32.99,33.02,107600.0
2008-08-04 11:50:00,33.03,33.08,32.99,33.05,73100.0,33.03,33.08,32.99,33.05,73100.0
2008-08-04 11:55:00,33.05,33.1,33.05,33.08,31200.0,33.05,33.1,33.05,33.08,31200.0
2008-08-04 12:00:00,33.08,33.08,32.98,33.0,31700.0,33.08,33.08,32.98,33.0,31700.0
2008-08-04 12:05:00,33.0,33.04,32.95,33.0,26100.0,33.0,33.04,32.95,33.0,26100.0
2008-08-04 12:10:00,33.0,33.1,32.97,33.08,27700.0,33.0,33.1,32.97,33.08,27700.0
2008-08-04 12:15:00,33.08,33.12,33.08,33.09,53300.0,33.08,33.12,33.08,33.09,53300.0
2008-08-04 12:20:00,33.07,33.1,33.01,33.04,26600.0,33.07,33.1,33.01,33.04,26600.0
2008-08-04 12:25:00,33.04,33.08,33.02,33.06,20700.0,33.04,33.08,33.02,33.06,20700.0
2008-08-04 12:30:00,33.05,33.1,33.03,33.1,14900.0,33.05,33.1,33.03,33.1,14900.0
2008-08-04 12:35:00,33.1,33.1,32.99,33.0,26100.0,33.1,33.1,32.99,33.0,26100.0
2008-08-04 12:40:00,32.98,33.02,32.98,33.02,19600.0,32.98,33.02,32.98,33.02,19600.0
2008-08-04 12:45:00,33.01,33.02,32.92,32.92,27200.0,33.01,33.02,32.92,32.92,27200.0
2008-08-04 12:50:00,32.93,32.95,32.92,32.95,19200.0,32.93,32.95,32.92,32.95,19200.0
2008-08-04 12:55:00,32.95,32.96,32.92,32.92,11800.0,32.95,32.96,32.92,32.92,11800.0
2008-08-04 13:00:00,32.93,32.94,32.84,32.89,34000.0,32.93,32.94,32.84,32.89,34000.0
2008-08-04 13:05:00,32.89,32.91,32.87,32.9,35800.0,32.89,32.91,32.87,32.9,35800.0
2008-08-04 13:10:00,32.91,32.96,32.9,32.92,35500.0,32.91,32.96,32.9,32.92,35500.0
2008-08-04 13:15:00,32.91,33.01,32.91,32.94,35700.0,32.91,33.01,32.91,32.94,35700.0
2008-08-04 13:20:00,32.94,32.94,32.85,32.86,46000.0,32.94,32.94,32.85,32.86,46000.0
2008-08-04 13:25:00,32.86,32.9,32.86,32.88,25400.0,32.86,32.9,32.86,32.88,25400.0
2008-08-04 13:30:00,32.87,32.92,32.79,32.81,36600.0,32.87,32.92,32.79,32.81,36600.0
2008-08-04 13:35:00,32.81,32.85,32.8,32.84,32500.0,32.81,32.85,32.8,32.84,32500.0
2008-08-04 13:40:00,32.84,32.87,32.83,32.87,17200.0,32.84,32.87,32.83,32.87,17200.0
2008-08-04 13:45:00,32.86,32.86,32.8,32.85,19600.0,32.86,32.86,32.8,32.85,19600.0
2008-08-04 13:50:00,32.85,32.87,32.84,32.85,16100.0,32.85,32.87,32.84,32.85,16100.0
2008-08-04 13:55:00,32.86,32.89,32.83,32.89,27700.0,32.86,32.89,32.83,32.89,27700.0
2008-08-04 14:00:00,32.89,32.9,32.88,32.9,12100.0,32.89,32.9,32.88,32.9,12100.0
2008-08-04 14:05:00,32.9,32.91,32.87,32.88,29500.0,32.9,32.91,32.87,32.88,29500.0
2008-08-04 14:10:00,32.88,32.91,32.86,32.9,35500.0,32.88,32.91,32.86,32.9,35500.0
2008-08-04 14:15:00,32.9,32.97,32.9,32.94,60400.0,32.9,32.97,32.9,32.94,60400.0
2008-08-04 14:20:00,32.94,33.11,32.94,33.06,133300.0,32.94,33.11,32.94,33.06,133300.0
2008-08-04 14:25:00,33.05,33.07,33.05,33.07,14400.0,33.05,33.07,33.05,33.07,14400.0
2008-08-04 14:30:00,33.07,33.12,33.06,33.07,22800.0,33.07,33.12,33.06,33.07,22800.0
2008-08-04 14:35:00,33.07,33.13,33.07,33.11,28600.0,33.07,33.13,33.07,33.11,28600.0
2008-08-04 14:40:00,33.11,33.14,33.08,33.13,34200.0,33.11,33.14,33.08,33.13,34200.0
2008-08-04 14:45:00,33.13,33.17,33.08,33.08,58700.0,33.13,33.17,33.08,33.08,58700.0
2008-08-04 14:50:00,33.07,33.1,33.05,33.07,26000.0,33.07,33.1,33.05,33.07,26000.0
2008-08-04 14:55:00,33.07,33.11,33.05,33.06,45500.0,33.07,33.11,33.05,33.06,45500.0
2008-08-04 15:00:00,33.07,33.09,33.05,33.07,50700.0,33.07,33.09,33.05,33.07,50700.0
2008-08-04 15:05:00,33.07,33.07,33.04,33.06,48200.0,33.07,33.07,33.04,33.06,48200.0
2008-08-04 15:10:00,33.06,33.06,33.02,33.03,39500.0,33.06,33.06,33.02,33.03,39500.0
2008-08-04 15:15:00,33.02,33.03,32.98,32.99,49000.0,33.02,33.03,32.98,32.99,49000.0
2008-08-04 15:20:00,32.99,33.0,32.93,33.0,60000.0,32.99,33.0,32.93,33.0,60000.0
2008-08-04 15:25:00,33.0,33.02,32.93,32.97,158900.0,33.0,33.02,32.93,32.97,158900.0
2008-08-04 15:30:00,32.96,33.07,32.95,33.06,80100.0,32.96,33.07,32.95,33.06,80100.0
2008-08-04 15:35:00,33.07,33.11,32.94,32.95,279400.0,33.07,33.11,32.94,32.95,279400.0
2008-08-04 15:40:00,32.95,32.95,32.71,32.78,154700.0,32.95,32.95,32.71,32.78,154700.0
2008-08-04 15:45:00,32.79,32.83,32.73,32.75,110200.0,32.79,32.83,32.73,32.75,110200.0
2008-08-04 15:50:00,32.75,32.76,32.7,32.75,150800.0,32.75,32.76,32.7,32.75,150800.0
2008-08-04 15:55:00,32.75,32.84,32.74,32.77,87200.0,32.75,32.84,32.74,32.77,87200.0
2008-08-05 09:30:00,33.03,33.14,32.77,32.77,34500.0,33.03,33.14,32.77,32.77,34500.0
2008-08-05 09:35:00,32.8,32.88,32.77,32.82,32300.0,32.8,32.88,32.77,32.82,32300.0
2008-08-05 09:40:00,32.88,32.92,32.82,32.89,56500.0,32.88,32.92,32.82,32.89,56500.0
2008-08-05 09:45:00,32.89,32.91,32.82,32.82,77900.0,32.89,32.91,32.82,32.82,77900.0
2008-08-05 09:50:00,32.83,32.98,32.8,32.86,57600.0,32.83,32.98,32.8,32.86,57600.0
2008-08-05 09:55:00,32.87,33.21,32.84,33.11,48300.0,32.87,33.21,32.84,33.11,48300.0
2008-08-05 10:00:00,33.11,33.35,33.11,33.3,86800.0,33.11,33.35,33.11,33.3,86800.0
2008-08-05 10:05:00,33.3,33.33,33.17,33.17,68900.0,33.3,33.33,33.17,33.17,68900.0
2008-08-05 10:10:00,33.17,33.17,32.94,32.94,95100.0,33.17,33.17,32.94,32.94,95100.0
2008-08-05 10:15:00,32.94,33.08,32.79,33.06,82000.0,32.94,33.08,32.79,33.06,82000.0
2008-08-05 10:20:00,33.04,33.13,33.03,33.08,26700.0,33.04,33.13,33.03,33.08,26700.0
2008-08-05 10:25:00,33.07,33.16,33.04,33.04,21300.0,33.07,33.16,33.04,33.04,21300.0
2008-08-05 10:30:00,33.06,33.13,33.02,33.1,22800.0,33.06,33.13,33.02,33.1,22800.0
2008-08-05 10:35:00,33.06,33.07,33.01,33.04,19800.0,33.06,33.07,33.01,33.04,19800.0
2008-08-05 10:40:00,33.05,33.11,33.04,33.06,36500.0,33.05,33.11,33.04,33.06,36500.0
2008-08-05 10:45:00,33.05,33.06,33.0,33.03,20700.0,33.05,33.06,33.0,33.03,20700.0
2008-08-05 10:50:00,33.01,33.01,32.98,33.01,38300.0,33.01,33.01,32.98,33.01,38300.0
2008-08-05 10:55:00,33.01,33.1,32.98,33.1,19400.0,33.01,33.1,32.98,33.1,19400.0
2008-08-05 11:00:00,33.1,33.2,33.09,33.2,32900.0,33.1,33.2,33.09,33.2,32900.0
2008-08-05 11:05:00,33.19,33.21,33.13,33.19,23800.0,33.19,33.21,33.13,33.19,23800.0
2008-08-05 11:10:00,33.2,33.21,33.17,33.19,14900.0,33.2,33.21,33.17,33.19,14900.0
2008-08-05 11:15:00,33.2,33.21,33.17,33.21,23400.0,33.2,33.21,33.17,33.21,23400.0
2008-08-05 11:20:00,33.21,33.26,33.18,33.22,30900.0,33.21,33.26,33.18,33.22,30900.0
2008-08-05 11:25:00,33.22,33.25,33.14,33.24,22600.0,33.22,33.25,33.14,33.24,22600.0
2008-08-05 11:30:00,33.25,33.29,33.24,33.27,11600.0,33.25,33.29,33.24,33.27,11600.0
2008-08-05 11:35:00,33.28,33.32,33.27,33.28,26500.0,33.28,33.32,33.27,33.28,26500.0
2008-08-05 11:40:00,33.28,33.28,33.17,33.2,20200.0,33.28,33.28,33.17,33.2,20200.0
2008-08-05 11:45:00,33.19,33.32,33.18,33.32,12400.0,33.19,33.32,33.18,33.32,12400.0
2008-08-05 11:50:00,33.32,33.32,33.26,33.26,14900.0,33.32,33.32,33.26,33.26,14900.0
2008-08-05 11:55:00,33.27,33.33,33.26,33.33,9100.0,33.27,33.33,33.26,33.33,9100.0
2008-08-05 12:00:00,33.33,33.34,33.28,33.31,9800.0,33.33,33.34,33.28,33.31,9800.0
2008-08-05 12:05:00,33.31,33.34,33.25,33.25,16500.0,33.31,33.34,33.25,33.25,16500.0
2008-08-05 12:10:00,33.26,33.33,33.25,33.32,7500.0,33.26,33.33,33.25,33.32,7500.0
2008-08-05 12:15:00,33.32,33.35,33.29,33.29,15000.0,33.32,33.35,33.29,33.29,15000.0
2008-08-05 12:20:00,33.3,33.35,33.26,33.35,19700.0,33.3,33.35,33.26,33.35,19700.0
2008-08-05 12:25:00,33.35,33.41,33.34,33.38,10300.0,33.35,33.41,33.34,33.38,10300.0
2008-08-05 12:30:00,33.38,33.39,33.34,33.37,9800.0,33.38,33.39,33.34,33.37,9800.0
2008-08-05 12:35:00,33.36,33.45,33.36,33.42,12800.0,33.36,33.45,33.36,33.42,12800.0
2008-08-05 12:40:00,33.42,33.43,33.38,33.4,8500.0,33.42,33.43,33.38,33.4,8500.0
2008-08-05 12:45:00,33.4,33.42,33.36,33.41,11600.0,33.4,33.42,33.36,33.41,11600.0
2008-08-05 12:50:00,33.41,33.43,33.38,33.4,11800.0,33.41,33.43,33.38,33.4,11800.0
2008-08-05 12:55:00,33.4,33.42,33.37,33.42,8700.0,33.4,33.42,33.37,33.42,8700.0
2008-08-05 13:00:00,33.41,33.43,33.37,33.42,20400.0,33.41,33.43,33.37,33.42,20400.0
2008-08-05 13:05:00,33.43,33.45,33.39,33.39,18600.0,33.43,33.45,33.39,33.39,18600.0
2008-08-05 13:10:00,33.39,33.62,33.38,33.48,116600.0,33.39,33.62,33.38,33.48,116600.0
2008-08-05 13:15:00,33.48,33.5,33.46,33.47,34000.0,33.48,33.5,33.46,33.47,34000.0
2008-08-05 13:20:00,33.48,33.5,33.45,33.49,37200.0,33.48,33.5,33.45,33.49,37200.0
2008-08-05 13:25:00,33.49,33.53,33.45,33.45,54100.0,33.49,33.53,33.45,33.45,54100.0
2008-08-05 13:30:00,33.46,33.46,33.38,33.4,142300.0,33.46,33.46,33.38,33.4,142300.0
2008-08-05 13:35:00,33.4,33.46,33.37,33.4,43700.0,33.4,33.46,33.37,33.4,43700.0
2008-08-05 13:40:00,33.41,33.53,33.41,33.49,21500.0,33.41,33.53,33.41,33.49,21500.0
2008-08-05 13:45:00,33.5,33.57,33.49,33.49,25100.0,33.5,33.57,33.49,33.49,25100.0
2008-08-05 13:50:00,33.49,33.54,33.48,33.52,34500.0,33.49,33.54,33.48,33.52,34500.0
2008-08-05 13:55:00,33.52,33.55,33.49,33.53,73800.0,33.52,33.55,33.49,33.53,73800.0
2008-08-05 14:00:00,33.54,33.54,33.45,33.47,147600.0,33.54,33.54,33.45,33.47,147600.0
2008-08-05 14:05:00,33.46,33.49,33.41,33.49,64500.0,33.46,33.49,33.41,33.49,64500.0
2008-08-05 14:10:00,33.48,33.52,33.37,33.49,108500.0,33.48,33.52,33.37,33.49,108500.0
2008-08-05 14:15:00,33.5,33.56,33.4,33.41,133600.0,33.5,33.56,33.4,33.41,133600.0
2008-08-05 14:20:00,33.42,33.49,33.35,33.39,71100.0,33.42,33.49,33.35,33.39,71100.0
2008-08-05 14:25:00,33.41,33.56,33.41,33.5,59800.0,33.41,33.56,33.41,33.5,59800.0
2008-08-05 14:30:00,33.5,33.57,33.46,33.52,62400.0,33.5,33.57,33.46,33.52,62400.0
2008-08-05 14:35:00,33.52,33.59,33.52,33.54,25300.0,33.52,33.59,33.52,33.54,25300.0
2008-08-05 14:40:00,33.53,33.81,33.52,33.8,51700.0,33.53,33.81,33.52,33.8,51700.0
2008-08-05 14:45:00,33.8,33.85,33.73,33.73,76800.0,33.8,33.85,33.73,33.73,76800.0
2008-08-05 14:50:00,33.73,33.73,33.56,33.58,51000.0,33.73,33.73,33.56,33.58,51000.0
2008-08-05 14:55:00,33.57,33.57,33.44,33.44,84800.0,33.57,33.57,33.44,33.44,84800.0
2008-08-05 15:00:00,33.45,33.56,33.44,33.56,53400.0,33.45,33.56,33.44,33.56,53400.0
2008-08-05 15:05:00,33.56,33.6,33.52,33.53,64600.0,33.56,33.6,33.52,33.53,64600.0
2008-08-05 15:10:00,33.54,33.63,33.52,33.63,67600.0,33.54,33.63,33.52,33.63,67600.0
2008-08-05 15:15:00,33.63,33.65,33.59,33.62,55900.0,33.63,33.65,33.59,33.62,55900.0
2008-08-05 15:20:00,33.62,33.68,33.49,33.49,76800.0,33.62,33.68,33.49,33.49,76800.0
2008-08-05 15:25:00,33.49,33.51,33.44,33.5,89700.0,33.49,33.51,33.44,33.5,89700.0
2008-08-05 15:30:00,33.5,33.5,33.42,33.42,78800.0,33.5,33.5,33.42,33.42,78800.0
2008-08-05 15:35:00,33.43,33.46,33.34,33.46,140000.0,33.43,33.46,33.34,33.46,140000.0
2008-08-05 15:40:00,33.45,33.49,33.44,33.48,121700.0,33.45,33.49,33.44,33.48,121700.0
2008-08-05 15:45:00,33.47,33.6,33.46,33.6,108300.0,33.47,33.6,33.46,33.6,108300.0
2008-08-05 15:50:00,33.61,33.73,33.61,33.73,158000.0,33.61,33.73,33.61,33.73,158000.0
2008-08-05 15:55:00,33.73,33.73,33.7,33.72,150500.0,33.73,33.73,33.7,33.72,150500.0
2008-08-06 09:30:00,33.66,33.87,33.4,33.84,36800.0,33.66,33.87,33.4,33.84,36800.0
2008-08-06 09:35:00,33.85,34.01,33.85,33.99,29200.0,33.85,34.01,33.85,33.99,29200.0
2008-08-06 09:40:00,33.99,33.99,33.88,33.91,19000.0,33.99,33.99,33.88,33.91,19000.0
2008-08-06 09:45:00,33.92,33.95,33.71,33.71,36300.0,33.92,33.95,33.71,33.71,36300.0
2008-08-06 09:50:00,33.71,33.72,33.64,33.69,20900.0,33.71,33.72,33.64,33.69,20900.0
2008-08-06 09:55:00,33.69,33.73,33.61,33.66,68000.0,33.69,33.73,33.61,33.66,68000.0
2008-08-06 10:00:00,33.66,33.72,33.64,33.71,22300.0,33.66,33.72,33.64,33.71,22300.0
2008-08-06 10:05:00,33.72,33.77,33.7,33.73,15600.0,33.72,33.77,33.7,33.73,15600.0
2008-08-06 10:10:00,33.74,33.74,33.65,33.66,12300.0,33.74,33.74,33.65,33.66,12300.0
2008-08-06 10:15:00,33.66,33.71,33.62,33.68,19400.0,33.66,33.71,33.62,33.68,19400.0
2008-08-06 10:20:00,33.68,33.7,33.63,33.65,16500.0,33.68,33.7,33.63,33.65,16500.0
2008-08-06 10:25:00,33.65,33.69,33.64,33.64,29700.0,33.65,33.69,33.64,33.64,29700.0
2008-08-06 10:30:00,33.64,33.65,33.44,33.52,50300.0,33.64,33.65,33.44,33.52,50300.0
2008-08-06 10:35:00,33.52,33.64,33.48,33.51,29300.0,33.52,33.64,33.48,33.51,29300.0
2008-08-06 10:40:00,33.49,33.52,33.45,33.46,30800.0,33.49,33.52,33.45,33.46,30800.0
2008-08-06 10:45:00,33.45,33.61,33.45,33.56,27700.0,33.45,33.61,33.45,33.56,27700.0
2008-08-06 10:50:00,33.57,33.6,33.56,33.58,13300.0,33.57,33.6,33.56,33.58,13300.0
2008-08-06 10:55:00,33.58,33.59,33.5,33.51,15500.0,33.58,33.59,33.5,33.51,15500.0
2008-08-06 11:00:00,33.51,33.51,33.39,33.48,48200.0,33.51,33.51,33.39,33.48,48200.0
2008-08-06 11:05:00,33.49,33.58,33.49,33.51,18000.0,33.49,33.58,33.49,33.51,18000.0
2008-08-06 11:10:00,33.51,33.62,33.5,33.61,58900.0,33.51,33.62,33.5,33.61,58900.0
2008-08-06 11:15:00,33.62,33.81,33.62,33.77,27300.0,33.62,33.81,33.62,33.77,27300.0
2008-08-06 11:20:00,33.78,33.84,33.75,33.83,33000.0,33.78,33.84,33.75,33.83,33000.0
2008-08-06 11:25:00,33.84,34.0,33.84,33.99,68600.0,33.84,34.0,33.84,33.99,68600.0
2008-08-06 11:30:00,34.0,34.04,33.83,33.84,71200.0,34.0,34.04,33.83,33.84,71200.0
2008-08-06 11:35:00,33.84,33.95,33.83,33.94,19900.0,33.84,33.95,33.83,33.94,19900.0
2008-08-06 11:40:00,33.95,34.05,33.89,34.04,25600.0,33.95,34.05,33.89,34.04,25600.0
2008-08-06 11:45:00,34.03,34.05,33.99,34.01,54500.0,34.03,34.05,33.99,34.01,54500.0
2008-08-06 11:50:00,34.0,34.05,33.99,34.0,101400.0,34.0,34.05,33.99,34.0,101400.0
2008-08-06 11:55:00,34.01,34.01,33.98,33.99,22600.0,34.01,34.01,33.98,33.99,22600.0
2008-08-06 12:00:00,34.0,34.0,33.94,34.0,14500.0,34.0,34.0,33.94,34.0,14500.0
2008-08-06 12:05:00,34.0,34.05,33.99,34.05,22000.0,34.0,34.05,33.99,34.05,22000.0
2008-08-06 12:10:00,34.05,34.05,34.01,34.01,12400.0,34.05,34.05,34.01,34.01,12400.0
2008-08-06 12:15:00,34.01,34.03,33.99,34.02,10700.0,34.01,34.03,33.99,34.02,10700.0
2008-08-06 12:20:00,34.03,34.14,34.02,34.14,31100.0,34.03,34.14,34.02,34.14,31100.0
2008-08-06 12:25:00,34.14,34.16,34.13,34.14,24800.0,34.14,34.16,34.13,34.14,24800.0
2008-08-06 12:30:00,34.14,34.14,34.09,34.1,15000.0,34.14,34.14,34.09,34.1,15000.0
2008-08-06 12:35:00,34.1,34.15,34.08,34.15,34200.0,34.1,34.15,34.08,34.15,34200.0
2008-08-06 12:40:00,34.15,34.24,34.15,34.23,20400.0,34.15,34.24,34.15,34.23,20400.0
2008-08-06 12:45:00,34.22,34.22,34.17,34.17,24000.0,34.22,34.22,34.17,34.17,24000.0
2008-08-06 12:50:00,34.17,34.17,34.11,34.12,23400.0,34.17,34.17,34.11,34.12,23400.0
2008-08-06 12:55:00,34.11,34.11,34.0,34.06,38700.0,34.11,34.11,34.0,34.06,38700.0
2008-08-06 13:00:00,34.06,34.1,34.05,34.09,24300.0,34.06,34.1,34.05,34.09,24300.0
2008-08-06 13:05:00,34.08,34.08,34.03,34.05,23300.0,34.08,34.08,34.03,34.05,23300.0
2008-08-06 13:10:00,34.04,34.05,34.02,34.02,12000.0,34.04,34.05,34.02,34.02,12000.0
2008-08-06 13:15:00,34.02,34.04,34.0,34.01,39800.0,34.02,34.04,34.0,34.01,39800.0
2008-08-06 13:20:00,34.02,34.03,33.98,34.02,181300.0,34.02,34.03,33.98,34.02,181300.0
2008-08-06 13:25:00,34.01,34.03,33.99,34.0,51400.0,34.01,34.03,33.99,34.0,51400.0
2008-08-06 13:30:00,34.0,34.01,33.96,33.99,43000.0,34.0,34.01,33.96,33.99,43000.0
2008-08-06 13:35:00,34.0,34.01,33.96,33.97,56200.0,34.0,34.01,33.96,33.97,56200.0
2008-08-06 13:40:00,33.96,33.96,33.84,33.86,57600.0,33.96,33.96,33.84,33.86,57600.0
2008-08-06 13:45:00,33.87,33.89,33.84,33.88,32600.0,33.87,33.89,33.84,33.88,32600.0
2008-08-06 13:50:00,33.89,33.89,33.83,33.85,36400.0,33.89,33.89,33.83,33.85,36400.0
2008-08-06 13:55:00,33.86,33.95,33.86,33.95,19900.0,33.86,33.95,33.86,33.95,19900.0
2008-08-06 14:00:00,33.95,33.98,33.92,33.98,28900.0,33.95,33.98,33.92,33.98,28900.0
2008-08-06 14:05:00,33.98,34.0,33.97,33.99,24600.0,33.98,34.0,33.97,33.99,24600.0
2008-08-06 14:10:00,33.99,34.03,33.99,34.01,15000.0,33.99,34.03,33.99,34.01,15000.0
2008-08-06 14:15:00,34.02,34.07,34.02,34.06,26900.0,34.02,34.07,34.02,34.06,26900.0
2008-08-06 14:20:00,34.06,34.12,34.06,34.1,13800.0,34.06,34.12,34.06,34.1,13800.0
2008-08-06 14:25:00,34.08,34.13,34.08,34.1,11200.0,34.08,34.13,34.08,34.1,11200.0
2008-08-06 14:30:00,34.11,34.19,34.09,34.18,28500.0,34.11,34.19,34.09,34.18,28500.0
2008-08-06 14:35:00,34.17,34.2,34.15,34.15,11500.0,34.17,34.2,34.15,34.15,11500.0
2008-08-06 14:40:00,34.17,34.26,34.14,34.24,21500.0,34.17,34.26,34.14,34.24,21500.0
2008-08-06 14:45:00,34.24,34.31,34.23,34.3,20400.0,34.24,34.31,34.23,34.3,20400.0
2008-08-06 14:50:00,34.3,34.37,34.29,34.31,25800.0,34.3,34.37,34.29,34.31,25800.0
2008-08-06 14:55:00,34.31,34.31,34.23,34.29,25500.0,34.31,34.31,34.23,34.29,25500.0
2008-08-06 15:00:00,34.29,34.33,34.26,34.33,18000.0,34.29,34.33,34.26,34.33,18000.0
2008-08-06 15:05:00,34.34,34.36,34.31,34.36,54400.0,34.34,34.36,34.31,34.36,54400.0
2008-08-06 15:10:00,34.35,34.4,34.34,34.34,47500.0,34.35,34.4,34.34,34.34,47500.0
2008-08-06 15:15:00,34.34,34.34,34.26,34.29,27000.0,34.34,34.34,34.26,34.29,27000.0
2008-08-06 15:20:00,34.29,34.33,34.27,34.28,29500.0,34.29,34.33,34.27,34.28,29500.0
2008-08-06 15:25:00,34.27,34.27,34.21,34.25,51500.0,34.27,34.27,34.21,34.25,51500.0
2008-08-06 15:30:00,34.24,34.25,34.21,34.21,40800.0,34.24,34.25,34.21,34.21,40800.0
2008-08-06 15:35:00,34.21,34.24,34.2,34.24,43200.0,34.21,34.24,34.2,34.24,43200.0
2008-08-06 15:40:00,34.23,34.27,34.23,34.25,53500.0,34.23,34.27,34.23,34.25,53500.0
2008-08-06 15:45:00,34.25,34.26,34.19,34.2,113900.0,34.25,34.26,34.19,34.2,113900.0
2008-08-06 15:50:00,34.2,34.22,34.19,34.22,135400.0,34.2,34.22,34.19,34.22,135400.0
2008-08-06 15:55:00,34.22,34.22,34.19,34.19,80100.0,34.22,34.22,34.19,34.19,80100.0
2008-08-07 09:30:00,34.15,34.22,34.01,34.01,33300.0,34.15,34.22,34.01,34.01,33300.0
2008-08-07 09:35:00,34.01,34.2,33.8,34.05,29000.0,34.01,34.2,33.8,34.05,29000.0
2008-08-07 09:40:00,34.02,34.21,34.02,34.21,16700.0,34.02,34.21,34.02,34.21,16700.0
2008-08-07 09:45:00,34.21,34.25,34.15,34.23,42300.0,34.21,34.25,34.15,34.23,42300.0
2008-08-07 09:50:00,34.22,34.32,34.21,34.31,129200.0,34.22,34.32,34.21,34.31,129200.0
2008-08-07 09:55:00,34.29,34.32,34.2,34.23,30800.0,34.29,34.32,34.2,34.23,30800.0
2008-08-07 10:00:00,34.25,34.32,34.19,34.25,35900.0,34.25,34.32,34.19,34.25,35900.0
2008-08-07 10:05:00,34.24,34.27,34.19,34.23,30700.0,34.24,34.27,34.19,34.23,30700.0
2008-08-07 10:10:00,34.24,34.25,34.13,34.2,19000.0,34.24,34.25,34.13,34.2,19000.0
2008-08-07 10:15:00,34.2,34.23,34.16,34.21,29400.0,34.2,34.23,34.16,34.21,29400.0
2008-08-07 10:20:00,34.21,34.22,34.14,34.21,25600.0,34.21,34.22,34.14,34.21,25600.0
2008-08-07 10:25:00,34.21,34.21,34.15,34.19,25500.0,34.21,34.21,34.15,34.19,25500.0
2008-08-07 10:30:00,34.19,34.21,34.17,34.18,20400.0,34.19,34.21,34.17,34.18,20400.0
2008-08-07 10:35:00,34.17,34.17,34.1,34.16,26000.0,34.17,34.17,34.1,34.16,26000.0
2008-08-07 10:40:00,34.14,34.15,34.11,34.12,14600.0,34.14,34.15,34.11,34.12,14600.0
2008-08-07 10:45:00,34.13,34.13,34.05,34.08,17200.0,34.13,34.13,34.05,34.08,17200.0
2008-08-07 10:50:00,34.08,34.11,34.08,34.11,15500.0,34.08,34.11,34.08,34.11,15500.0
2008-08-07 10:55:00,34.1,34.12,34.09,34.11,24400.0,34.1,34.12,34.09,34.11,24400.0
2008-08-07 11:00:00,34.11,34.13,34.09,34.11,37600.0,34.11,34.13,34.09,34.11,37600.0
2008-08-07 11:05:00,34.11,34.12,34.1,34.11,20100.0,34.11,34.12,34.1,34.11,20100.0
2008-08-07 11:10:00,34.11,34.12,34.09,34.11,46500.0,34.11,34.12,34.09,34.11,46500.0
2008-08-07 11:15:00,34.11,34.12,34.08,34.09,19900.0,34.11,34.12,34.08,34.09,19900.0
2008-08-07 11:20:00,34.09,34.1,34.05,34.08,30300.0,34.09,34.1,34.05,34.08,30300.0
2008-08-07 11:25:00,34.09,34.11,34.07,34.1,28100.0,34.09,34.11,34.07,34.1,28100.0
2008-08-07 11:30:00,34.1,34.11,34.05,34.09,26600.0,34.1,34.11,34.05,34.09,26600.0
2008-08-07 11:35:00,34.1,34.14,34.09,34.13,32400.0,34.1,34.14,34.09,34.13,32400.0
2008-08-07 11:40:00,34.13,34.15,34.13,34.15,18000.0,34.13,34.15,34.13,34.15,18000.0
2008-08-07 11:45:00,34.15,34.15,34.1,34.12,29900.0,34.15,34.15,34.1,34.12,29900.0
2008-08-07 11:50:00,34.12,34.12,34.09,34.12,41600.0,34.12,34.12,34.09,34.12,41600.0
2008-08-07 11:55:00,34.12,34.12,34.02,34.1,18200.0,34.12,34.12,34.02,34.1,18200.0
2008-08-07 12:00:00,34.1,34.1,34.04,34.08,10700.0,34.1,34.1,34.04,34.08,10700.0
2008-08-07 12:05:00,34.08,34.1,34.06,34.08,11200.0,34.08,34.1,34.06,34.08,11200.0
2008-08-07 12:10:00,34.09,34.11,34.07,34.11,16200.0,34.09,34.11,34.07,34.11,16200.0
2008-08-07 12:15:00,34.11,34.12,34.1,34.11,38200.0,34.11,34.12,34.1,34.11,38200.0
2008-08-07 12:20:00,34.11,34.14,34.09,34.12,19200.0,34.11,34.14,34.09,34.12,19200.0
2008-08-07 12:25:00,34.13,34.17,34.12,34.16,17900.0,34.13,34.17,34.12,34.16,17900.0
2008-08-07 12:30:00,34.16,34.2,34.14,34.2,37800.0,34.16,34.2,34.14,34.2,37800.0
2008-08-07 12:35:00,34.2,34.21,34.14,34.17,35700.0,34.2,34.21,34.14,34.17,35700.0
2008-08-07 12:40:00,34.17,34.22,34.16,34.19,27600.0,34.17,34.22,34.16,34.19,27600.0
2008-08-07 12:45:00,34.21,34.27,34.19,34.24,33600.0,34.21,34.27,34.19,34.24,33600.0
2008-08-07 12:50:00,34.25,34.27,34.23,34.25,36600.0,34.25,34.27,34.23,34.25,36600.0
2008-08-07 12:55:00,34.25,34.27,34.2,34.23,84600.0,34.25,34.27,34.2,34.23,84600.0
2008-08-07 13:00:00,34.25,34.31,34.23,34.28,47800.0,34.25,34.31,34.23,34.28,47800.0
2008-08-07 13:05:00,34.3,34.34,34.28,34.34,16400.0,34.3,34.34,34.28,34.34,16400.0
2008-08-07 13:10:00,34.34,34.4,34.31,34.38,20200.0,34.34,34.4,34.31,34.38,20200.0
2008-08-07 13:15:00,34.39,34.41,34.31,34.33,33200.0,34.39,34.41,34.31,34.33,33200.0
2008-08-07 13:20:00,34.35,34.39,34.33,34.39,15600.0,34.35,34.39,34.33,34.39,15600.0
2008-08-07 13:25:00,34.39,34.46,34.35,34.45,16400.0,34.39,34.46,34.35,34.45,16400.0
2008-08-07 13:30:00,34.44,34.48,34.41,34.42,27500.0,34.44,34.48,34.41,34.42,27500.0
2008-08-07 13:35:00,34.43,34.49,34.4,34.44,44700.0,34.43,34.49,34.4,34.44,44700.0
2008-08-07 13:40:00,34.44,34.54,34.44,34.54,24200.0,34.44,34.54,34.44,34.54,24200.0
2008-08-07 13:45:00,34.54,34.56,34.52,34.55,49100.0,34.54,34.56,34.52,34.55,49100.0
2008-08-07 13:50:00,34.55,34.55,34.53,34.53,14600.0,34.55,34.55,34.53,34.53,14600.0
2008-08-07 13:55:00,34.52,34.53,34.46,34.47,46500.0,34.52,34.53,34.46,34.47,46500.0
2008-08-07 14:00:00,34.46,34.5,34.43,34.45,62400.0,34.46,34.5,34.43,34.45,62400.0
2008-08-07 14:05:00,34.44,34.45,34.38,34.41,42800.0,34.44,34.45,34.38,34.41,42800.0
2008-08-07 14:10:00,34.4,34.52,34.39,34.52,30900.0,34.4,34.52,34.39,34.52,30900.0
2008-08-07 14:15:00,34.51,34.52,34.48,34.49,25500.0,34.51,34.52,34.48,34.49,25500.0
2008-08-07 14:20:00,34.49,34.5,34.47,34.49,23300.0,34.49,34.5,34.47,34.49,23300.0
2008-08-07 14:25:00,34.49,34.51,34.43,34.46,26300.0,34.49,34.51,34.43,34.46,26300.0
2008-08-07 14:30:00,34.47,34.51,34.47,34.51,21500.0,34.47,34.51,34.47,34.51,21500.0
2008-08-07 14:35:00,34.51,34.52,34.42,34.46,47800.0,34.51,34.52,34.42,34.46,47800.0
2008-08-07 14:40:00,34.45,34.47,34.43,34.46,7000.0,34.45,34.47,34.43,34.46,7000.0
2008-08-07 14:45:00,34.45,34.46,34.32,34.35,21600.0,34.45,34.46,34.32,34.35,21600.0
2008-08-07 14:50:00,34.36,34.39,34.34,34.37,17700.0,34.36,34.39,34.34,34.37,17700.0
2008-08-07 14:55:00,34.37,34.39,34.27,34.29,22700.0,34.37,34.39,34.27,34.29,22700.0
2008-08-07 15:00:00,34.29,34.34,34.22,34.25,38500.0,34.29,34.34,34.22,34.25,38500.0
2008-08-07 15:05:00,34.26,34.35,34.19,34.32,32800.0,34.26,34.35,34.19,34.32,32800.0
2008-08-07 15:10:00,34.31,34.33,34.27,34.31,14300.0,34.31,34.33,34.27,34.31,14300.0
2008-08-07 15:15:00,34.32,34.34,34.3,34.32,19100.0,34.32,34.34,34.3,34.32,19100.0
2008-08-07 15:20:00,34.33,34.33,34.27,34.32,24700.0,34.33,34.33,34.27,34.32,24700.0
2008-08-07 15:25:00,34.33,34.35,34.3,34.3,17100.0,34.33,34.35,34.3,34.3,17100.0
2008-08-07 15:30:00,34.31,34.33,34.18,34.18,46500.0,34.31,34.33,34.18,34.18,46500.0
2008-08-07 15:35:00,34.18,34.23,34.16,34.16,38400.0,34.18,34.23,34.16,34.16,38400.0
2008-08-07 15:40:00,34.16,34.18,34.13,34.17,49900.0,34.16,34.18,34.13,34.17,49900.0
2008-08-07 15:45:00,34.16,34.18,34.14,34.14,58500.0,34.16,34.18,34.14,34.14,58500.0
2008-08-07 15:50:00,34.14,34.15,34.07,34.15,99300.0,34.14,34.15,34.07,34.15,99300.0
2008-08-07 15:55:00,34.14,34.18,34.1,34.1,78900.0,34.14,34.18,34.1,34.1,78900.0
2008-08-08 09:30:00,34.17,34.44,34.07,34.4,43000.0,34.17,34.44,34.07,34.4,43000.0
2008-08-08 09:35:00,34.37,34.54,34.29,34.53,38800.0,34.37,34.54,34.29,34.53,38800.0
2008-08-08 09:40:00,34.55,34.7,34.52,34.56,78200.0,34.55,34.7,34.52,34.56,78200.0
2008-08-08 09:45:00,34.58,34.65,34.47,34.61,74800.0,34.58,34.65,34.47,34.61,74800.0
2008-08-08 09:50:00,34.6,34.98,34.58,34.93,103700.0,34.6,34.98,34.58,34.93,103700.0
2008-08-08 09:55:00,34.93,34.95,34.58,34.64,48400.0,34.93,34.95,34.58,34.64,48400.0
2008-08-08 10:00:00,34.64,34.77,34.6,34.67,52300.0,34.64,34.77,34.6,34.67,52300.0
2008-08-08 10:05:00,34.69,34.87,34.67,34.85,51900.0,34.69,34.87,34.67,34.85,51900.0
2008-08-08 10:10:00,34.82,35.0,34.81,34.96,76700.0,34.82,35.0,34.81,34.96,76700.0
2008-08-08 10:15:00,34.96,34.99,34.86,34.9,41900.0,34.96,34.99,34.86,34.9,41900.0
2008-08-08 10:20:00,34.89,35.0,34.87,34.99,30900.0,34.89,35.0,34.87,34.99,30900.0
2008-08-08 10:25:00,34.99,35.02,34.94,34.96,31000.0,34.99,35.02,34.94,34.96,31000.0
2008-08-08 10:30:00,34.97,35.0,34.87,34.88,23800.0,34.97,35.0,34.87,34.88,23800.0
2008-08-08 10:35:00,34.9,34.99,34.9,34.98,27300.0,34.9,34.99,34.9,34.98,27300.0
2008-08-08 10:40:00,34.96,35.0,34.94,34.94,31200.0,34.96,35.0,34.94,34.94,31200.0
2008-08-08 10:45:00,34.92,34.93,34.85,34.88,35500.0,34.92,34.93,34.85,34.88,35500.0
2008-08-08 10:50:00,34.89,34.94,34.83,34.87,41000.0,34.89,34.94,34.83,34.87,41000.0
2008-08-08 10:55:00,34.86,34.89,34.72,34.79,38000.0,34.86,34.89,34.72,34.79,38000.0
2008-08-08 11:00:00,34.8,34.86,34.76,34.8,21300.0,34.8,34.86,34.76,34.8,21300.0
2008-08-08 11:05:00,34.8,34.8,34.56,34.65,88900.0,34.8,34.8,34.56,34.65,88900.0
2008-08-08 11:10:00,34.65,34.72,34.63,34.69,39100.0,34.65,34.72,34.63,34.69,39100.0
2008-08-08 11:15:00,34.69,34.78,34.69,34.78,22400.0,34.69,34.78,34.69,34.78,22400.0
2008-08-08 11:20:00,34.79,34.88,34.74,34.86,29200.0,34.79,34.88,34.74,34.86,29200.0
2008-08-08 11:25:00,34.86,34.9,34.84,34.88,54500.0,34.86,34.9,34.84,34.88,54500.0
2008-08-08 11:30:00,34.88,34.92,34.85,34.92,56700.0,34.88,34.92,34.85,34.92,56700.0
2008-08-08 11:35:00,34.92,35.01,34.91,34.97,47900.0,34.92,35.01,34.91,34.97,47900.0
2008-08-08 11:40:00,34.95,34.97,34.93,34.94,12800.0,34.95,34.97,34.93,34.94,12800.0
2008-08-08 11:45:00,34.94,35.0,34.93,35.0,18300.0,34.94,35.0,34.93,35.0,18300.0
2008-08-08 11:50:00,35.0,35.08,34.99,35.06,60500.0,35.0,35.08,34.99,35.06,60500.0
2008-08-08 11:55:00,35.06,35.11,34.97,34.99,47000.0,35.06,35.11,34.97,34.99,47000.0
2008-08-08 12:00:00,34.98,35.03,34.92,34.93,63800.0,34.98,35.03,34.92,34.93,63800.0
2008-08-08 12:05:00,34.93,34.96,34.88,34.91,44200.0,34.93,34.96,34.88,34.91,44200.0
2008-08-08 12:10:00,34.9,34.98,34.85,34.98,58600.0,34.9,34.98,34.85,34.98,58600.0
2008-08-08 12:15:00,34.98,35.1,34.97,35.1,70200.0,34.98,35.1,34.97,35.1,70200.0
2008-08-08 12:20:00,35.1,35.23,35.1,35.23,69800.0,35.1,35.23,35.1,35.23,69800.0
2008-08-08 12:25:00,35.23,35.32,35.23,35.25,55700.0,35.23,35.32,35.23,35.25,55700.0
2008-08-08 12:30:00,35.25,35.25,35.18,35.24,26900.0,35.25,35.25,35.18,35.24,26900.0
2008-08-08 12:35:00,35.24,35.32,35.21,35.23,38900.0,35.24,35.32,35.21,35.23,38900.0
2008-08-08 12:40:00,35.23,35.27,35.22,35.26,25300.0,35.23,35.27,35.22,35.26,25300.0
2008-08-08 12:45:00,35.24,35.32,35.24,35.28,21500.0,35.24,35.32,35.24,35.28,21500.0
2008-08-08 12:50:00,35.29,35.34,35.26,35.26,39900.0,35.29,35.34,35.26,35.26,39900.0
2008-08-08 12:55:00,35.25,35.28,35.15,35.15,99500.0,35.25,35.28,35.15,35.15,99500.0
2008-08-08 13:00:00,35.18,35.18,35.11,35.14,31500.0,35.18,35.18,35.11,35.14,31500.0
2008-08-08 13:05:00,35.14,35.18,35.13,35.16,21900.0,35.14,35.18,35.13,35.16,21900.0
2008-08-08 13:10:00,35.16,35.17,35.12,35.13,15200.0,35.16,35.17,35.12,35.13,15200.0
2008-08-08 13:15:00,35.14,35.15,35.11,35.11,18100.0,35.14,35.15,35.11,35.11,18100.0
2008-08-08 13:20:00,35.11,35.12,35.09,35.1,22000.0,35.11,35.12,35.09,35.1,22000.0
2008-08-08 13:25:00,35.1,35.17,35.08,35.14,32200.0,35.1,35.17,35.08,35.14,32200.0
2008-08-08 13:30:00,35.14,35.18,35.11,35.17,26900.0,35.14,35.18,35.11,35.17,26900.0
2008-08-08 13:35:00,35.16,35.17,35.12,35.13,17100.0,35.16,35.17,35.12,35.13,17100.0
2008-08-08 13:40:00,35.13,35.19,35.12,35.13,50200.0,35.13,35.19,35.12,35.13,50200.0
2008-08-08 13:45:00,35.12,35.17,35.1,35.17,28200.0,35.12,35.17,35.1,35.17,28200.0
2008-08-08 13:50:00,35.17,35.17,35.1,35.12,24000.0,35.17,35.17,35.1,35.12,24000.0
2008-08-08 13:55:00,35.13,35.16,35.12,35.15,28400.0,35.13,35.16,35.12,35.15,28400.0
2008-08-08 14:00:00,35.15,35.17,35.12,35.17,63600.0,35.15,35.17,35.12,35.17,63600.0
2008-08-08 14:05:00,35.17,35.19,35.16,35.18,34600.0,35.17,35.19,35.16,35.18,34600.0
2008-08-08 14:10:00,35.18,35.19,35.16,35.18,23500.0,35.18,35.19,35.16,35.18,23500.0
2008-08-08 14:15:00,35.18,35.19,35.17,35.19,23300.0,35.18,35.19,35.17,35.19,23300.0
2008-08-08 14:20:00,35.19,35.21,35.17,35.18,99800.0,35.19,35.21,35.17,35.18,99800.0
2008-08-08 14:25:00,35.17,35.22,35.16,35.21,59100.0,35.17,35.22,35.16,35.21,59100.0
2008-08-08 14:30:00,35.22,35.26,35.21,35.25,61900.0,35.22,35.26,35.21,35.25,61900.0
2008-08-08 14:35:00,35.26,35.28,35.24,35.26,65000.0,35.26,35.28,35.24,35.26,65000.0
2008-08-08 14:40:00,35.26,35.3,35.24,35.27,42200.0,35.26,35.3,35.24,35.27,42200.0
2008-08-08 14:45:00,35.26,35.3,35.25,35.3,26900.0,35.26,35.3,35.25,35.3,26900.0
2008-08-08 14:50:00,35.29,35.3,35.21,35.27,95100.0,35.29,35.3,35.21,35.27,95100.0
2008-08-08 14:55:00,35.27,35.27,35.25,35.27,28800.0,35.27,35.27,35.25,35.27,28800.0
2008-08-08 15:00:00,35.27,35.28,35.26,35.27,44100.0,35.27,35.28,35.26,35.27,44100.0
2008-08-08 15:05:00,35.27,35.28,35.27,35.28,28600.0,35.27,35.28,35.27,35.28,28600.0
2008-08-08 15:10:00,35.28,35.28,35.27,35.28,20900.0,35.28,35.28,35.27,35.28,20900.0
2008-08-08 15:15:00,35.27,35.28,35.23,35.25,56100.0,35.27,35.28,35.23,35.25,56100.0
2008-08-08 15:20:00,35.25,35.26,35.23,35.23,82900.0,35.25,35.26,35.23,35.23,82900.0
2008-08-08 15:25:00,35.24,35.26,35.23,35.26,51400.0,35.24,35.26,35.23,35.26,51400.0
2008-08-08 15:30:00,35.26,35.26,35.23,35.25,66300.0,35.26,35.26,35.23,35.25,66300.0
2008-08-08 15:35:00,35.25,35.26,35.24,35.26,112800.0,35.25,35.26,35.24,35.26,112800.0
2008-08-08 15:40:00,35.26,35.31,35.24,35.31,235100.0,35.26,35.31,35.24,35.31,235100.0
2008-08-08 15:45:00,35.31,35.32,35.24,35.24,109300.0,35.31,35.32,35.24,35.24,109300.0
2008-08-08 15:50:00,35.25,35.26,35.23,35.26,210900.0,35.25,35.26,35.23,35.26,210900.0
2008-08-08 15:55:00,35.26,35.26,35.22,35.22,138300.0,35.26,35.26,35.22,35.22,138300.0
2008-08-11 09:30:00,34.9,34.95,34.59,34.9,34900.0,34.9,34.95,34.59,34.9,34900.0
2008-08-11 09:35:00,34.96,35.0,34.87,34.96,32400.0,34.96,35.0,34.87,34.96,32400.0
2008-08-11 09:40:00,34.96,35.22,34.96,35.19,56800.0,34.96,35.22,34.96,35.19,56800.0
2008-08-11 09:45:00,35.21,35.33,35.16,35.33,79600.0,35.21,35.33,35.16,35.33,79600.0
2008-08-11 09:50:00,35.32,35.52,35.32,35.42,57600.0,35.32,35.52,35.32,35.42,57600.0
2008-08-11 09:55:00,35.42,35.46,35.31,35.38,16500.0,35.42,35.46,35.31,35.38,16500.0
2008-08-11 10:00:00,35.38,35.44,35.23,35.24,45800.0,35.38,35.44,35.23,35.24,45800.0
2008-08-11 10:05:00,35.25,35.3,35.22,35.27,14000.0,35.25,35.3,35.22,35.27,14000.0
2008-08-11 10:10:00,35.28,35.3,35.19,35.22,75200.0,35.28,35.3,35.19,35.22,75200.0
2008-08-11 10:15:00,35.21,35.3,35.21,35.28,41000.0,35.21,35.3,35.21,35.28,41000.0
2008-08-11 10:20:00,35.28,35.29,35.17,35.19,75100.0,35.28,35.29,35.17,35.19,75100.0
2008-08-11 10:25:00,35.21,35.24,35.16,35.23,21400.0,35.21,35.24,35.16,35.23,21400.0
2008-08-11 10:30:00,35.22,35.24,35.13,35.13,20100.0,35.22,35.24,35.13,35.13,20100.0
2008-08-11 10:35:00,35.14,35.27,35.14,35.25,45700.0,35.14,35.27,35.14,35.25,45700.0
2008-08-11 10:40:00,35.24,35.27,35.15,35.16,54800.0,35.24,35.27,35.15,35.16,54800.0
2008-08-11 10:45:00,35.15,35.25,35.12,35.24,11600.0,35.15,35.25,35.12,35.24,11600.0
2008-08-11 10:50:00,35.24,35.26,35.19,35.22,28500.0,35.24,35.26,35.19,35.22,28500.0
2008-08-11 10:55:00,35.22,35.25,35.22,35.25,9200.0,35.22,35.25,35.22,35.25,9200.0
2008-08-11 11:00:00,35.25,35.25,35.22,35.25,26000.0,35.25,35.25,35.22,35.25,26000.0
2008-08-11 11:05:00,35.25,35.26,35.22,35.23,25900.0,35.25,35.26,35.22,35.23,25900.0
2008-08-11 11:10:00,35.25,35.25,35.19,35.24,12200.0,35.25,35.25,35.19,35.24,12200.0
2008-08-11 11:15:00,35.23,35.26,35.21,35.26,8100.0,35.23,35.26,35.21,35.26,8100.0
2008-08-11 11:20:00,35.24,35.25,35.22,35.23,15500.0,35.24,35.25,35.22,35.23,15500.0
2008-08-11 11:25:00,35.24,35.25,35.13,35.23,36500.0,35.24,35.25,35.13,35.23,36500.0
2008-08-11 11:30:00,35.23,35.24,35.19,35.24,11100.0,35.23,35.24,35.19,35.24,11100.0
2008-08-11 11:35:00,35.25,35.34,35.23,35.28,37400.0,35.25,35.34,35.23,35.28,37400.0
2008-08-11 11:40:00,35.29,35.39,35.27,35.38,14400.0,35.29,35.39,35.27,35.38,14400.0
2008-08-11 11:45:00,35.39,35.4,35.36,35.36,20900.0,35.39,35.4,35.36,35.36,20900.0
2008-08-11 11:50:00,35.36,35.4,35.35,35.39,17700.0,35.36,35.4,35.35,35.39,17700.0
2008-08-11 11:55:00,35.38,35.39,35.32,35.35,17400.0,35.38,35.39,35.32,35.35,17400.0
2008-08-11 12:00:00,35.34,35.4,35.32,35.38,20200.0,35.34,35.4,35.32,35.38,20200.0
2008-08-11 12:05:00,35.38,35.4,35.34,35.35,15300.0,35.38,35.4,35.34,35.35,15300.0
2008-08-11 12:10:00,35.36,35.38,35.33,35.35,15600.0,35.36,35.38,35.33,35.35,15600.0
2008-08-11 12:15:00,35.35,35.4,35.32,35.4,17900.0,35.35,35.4,35.32,35.4,17900.0
2008-08-11 12:20:00,35.4,35.42,35.37,35.4,30600.0,35.4,35.42,35.37,35.4,30600.0
2008-08-11 12:25:00,35.39,35.48,35.36,35.43,30000.0,35.39,35.48,35.36,35.43,30000.0
2008-08-11 12:30:00,35.42,35.44,35.35,35.35,26200.0,35.42,35.44,35.35,35.35,26200.0
2008-08-11 12:35:00,35.37,35.37,35.3,35.36,12800.0,35.37,35.37,35.3,35.36,12800.0
2008-08-11 12:40:00,35.36,35.4,35.35,35.4,21300.0,35.36,35.4,35.35,35.4,21300.0
2008-08-11 12:45:00,35.39,35.39,35.32,35.34,15200.0,35.39,35.39,35.32,35.34,15200.0
2008-08-11 12:50:00,35.34,35.4,35.34,35.4,88800.0,35.34,35.4,35.34,35.4,88800.0
2008-08-11 12:55:00,35.38,35.4,35.34,35.35,22200.0,35.38,35.4,35.34,35.35,22200.0
2008-08-11 13:00:00,35.34,35.36,35.27,35.28,37900.0,35.34,35.36,35.27,35.28,37900.0
2008-08-11 13:05:00,35.29,35.38,35.28,35.35,19800.0,35.29,35.38,35.28,35.35,19800.0
2008-08-11 13:10:00,35.36,35.4,35.31,35.34,34900.0,35.36,35.4,35.31,35.34,34900.0
2008-08-11 13:15:00,35.34,35.39,35.33,35.39,10400.0,35.34,35.39,35.33,35.39,10400.0
2008-08-11 13:20:00,35.38,35.5,35.38,35.48,46500.0,35.38,35.5,35.38,35.48,46500.0
2008-08-11 13:25:00,35.47,35.5,35.46,35.49,30900.0,35.47,35.5,35.46,35.49,30900.0
2008-08-11 13:30:00,35.49,35.5,35.46,35.5,34900.0,35.49,35.5,35.46,35.5,34900.0
2008-08-11 13:35:00,35.49,35.6,35.46,35.6,71500.0,35.49,35.6,35.46,35.6,71500.0
2008-08-11 13:40:00,35.6,35.61,35.52,35.58,23700.0,35.6,35.61,35.52,35.58,23700.0
2008-08-11 13:45:00,35.59,35.72,35.59,35.7,30300.0,35.59,35.72,35.59,35.7,30300.0
2008-08-11 13:50:00,35.71,35.82,35.7,35.78,50000.0,35.71,35.82,35.7,35.78,50000.0
2008-08-11 13:55:00,35.77,35.78,35.7,35.74,27700.0,35.77,35.78,35.7,35.74,27700.0
2008-08-11 14:00:00,35.75,35.82,35.75,35.8,55600.0,35.75,35.82,35.75,35.8,55600.0
2008-08-11 14:05:00,35.8,35.81,35.76,35.77,25700.0,35.8,35.81,35.76,35.77,25700.0
2008-08-11 14:10:00,35.78,35.78,35.67,35.69,29700.0,35.78,35.78,35.67,35.69,29700.0
2008-08-11 14:15:00,35.71,35.71,35.67,35.68,22500.0,35.71,35.71,35.67,35.68,22500.0
2008-08-11 14:20:00,35.68,35.7,35.59,35.62,87500.0,35.68,35.7,35.59,35.62,87500.0
2008-08-11 14:25:00,35.63,35.65,35.6,35.62,17300.0,35.63,35.65,35.6,35.62,17300.0
2008-08-11 14:30:00,35.61,35.65,35.61,35.64,13100.0,35.61,35.65,35.61,35.64,13100.0
2008-08-11 14:35:00,35.62,35.81,35.57,35.6,216600.0,35.62,35.81,35.57,35.6,216600.0
2008-08-11 14:40:00,35.61,35.63,35.52,35.52,46600.0,35.61,35.63,35.52,35.52,46600.0
2008-08-11 14:45:00,35.52,35.54,35.46,35.5,27100.0,35.52,35.54,35.46,35.5,27100.0
2008-08-11 14:50:00,35.5,35.5,35.39,35.39,43300.0,35.5,35.5,35.39,35.39,43300.0
2008-08-11 14:55:00,35.38,35.4,35.32,35.38,52500.0,35.38,35.4,35.32,35.38,52500.0
2008-08-11 15:00:00,35.39,35.57,35.37,35.57,44300.0,35.39,35.57,35.37,35.57,44300.0
2008-08-11 15:05:00,35.56,35.58,35.49,35.56,36600.0,35.56,35.58,35.49,35.56,36600.0
2008-08-11 15:10:00,35.56,35.6,35.51,35.6,20300.0,35.56,35.6,35.51,35.6,20300.0
2008-08-11 15:15:00,35.6,35.61,35.52,35.53,37000.0,35.6,35.61,35.52,35.53,37000.0
2008-08-11 15:20:00,35.53,35.59,35.47,35.51,43000.0,35.53,35.59,35.47,35.51,43000.0
2008-08-11 15:25:00,35.51,35.58,35.48,35.56,61200.0,35.51,35.58,35.48,35.56,61200.0
2008-08-11 15:30:00,35.56,35.56,35.36,35.36,34200.0,35.56,35.56,35.36,35.36,34200.0
2008-08-11 15:35:00,35.36,35.51,35.35,35.49,44700.0,35.36,35.51,35.35,35.49,44700.0
2008-08-11 15:40:00,35.5,35.56,35.47,35.55,48100.0,35.5,35.56,35.47,35.55,48100.0
2008-08-11 15:45:00,35.54,35.6,35.51,35.6,73700.0,35.54,35.6,35.51,35.6,73700.0
2008-08-11 15:50:00,35.59,35.62,35.54,35.55,83000.0,35.59,35.62,35.54,35.55,83000.0
2008-08-11 15:55:00,35.55,35.59,35.51,35.59,94900.0,35.55,35.59,35.51,35.59,94900.0
2008-08-12 09:30:00,35.62,36.0,35.62,35.69,45800.0,35.62,36.0,35.62,35.69,45800.0
2008-08-12 09:35:00,35.7,35.83,35.59,35.63,75800.0,35.7,35.83,35.59,35.63,75800.0
2008-08-12 09:40:00,35.65,35.65,35.37,35.46,86200.0,35.65,35.65,35.37,35.46,86200.0
2008-08-12 09:45:00,35.45,35.5,35.28,35.33,63200.0,35.45,35.5,35.28,35.33,63200.0
2008-08-12 09:50:00,35.35,35.45,35.31,35.39,48200.0,35.35,35.45,35.31,35.39,48200.0
2008-08-12 09:55:00,35.4,35.41,35.32,35.38,29100.0,35.4,35.41,35.32,35.38,29100.0
2008-08-12 10:00:00,35.4,35.4,35.31,35.39,43100.0,35.4,35.4,35.31,35.39,43100.0
2008-08-12 10:05:00,35.38,35.4,35.35,35.37,28000.0,35.38,35.4,35.35,35.37,28000.0
2008-08-12 10:10:00,35.38,35.4,35.26,35.3,85000.0,35.38,35.4,35.26,35.3,85000.0
2008-08-12 10:15:00,35.31,35.42,35.29,35.38,28600.0,35.31,35.42,35.29,35.38,28600.0
2008-08-12 10:20:00,35.39,35.39,35.25,35.28,23400.0,35.39,35.39,35.25,35.28,23400.0
2008-08-12 10:25:00,35.28,35.28,34.99,35.0,58200.0,35.28,35.28,34.99,35.0,58200.0
2008-08-12 10:30:00,35.0,35.09,34.97,35.01,44200.0,35.0,35.09,34.97,35.01,44200.0
2008-08-12 10:35:00,35.02,35.07,34.76,34.96,114200.0,35.02,35.07,34.76,34.96,114200.0
2008-08-12 10:40:00,34.97,35.0,34.92,34.99,21800.0,34.97,35.0,34.92,34.99,21800.0
2008-08-12 10:45:00,34.99,35.03,34.9,35.02,27300.0,34.99,35.03,34.9,35.02,27300.0
2008-08-12 10:50:00,35.0,35.02,34.93,34.96,36300.0,35.0,35.02,34.93,34.96,36300.0
2008-08-12 10:55:00,34.99,35.02,34.93,35.0,71300.0,34.99,35.02,34.93,35.0,71300.0
2008-08-12 11:00:00,35.0,35.02,34.95,34.98,35900.0,35.0,35.02,34.95,34.98,35900.0
2008-08-12 11:05:00,34.98,35.04,34.94,35.04,102600.0,34.98,35.04,34.94,35.04,102600.0
2008-08-12 11:10:00,35.04,35.08,35.0,35.07,52600.0,35.04,35.08,35.0,35.07,52600.0
2008-08-12 11:15:00,35.09,35.11,35.04,35.07,28900.0,35.09,35.11,35.04,35.07,28900.0
2008-08-12 11:20:00,35.07,35.09,35.03,35.04,30500.0,35.07,35.09,35.03,35.04,30500.0
2008-08-12 11:25:00,35.04,35.1,35.01,35.09,65800.0,35.04,35.1,35.01,35.09,65800.0
2008-08-12 11:30:00,35.09,35.1,35.01,35.09,67800.0,35.09,35.1,35.01,35.09,67800.0
2008-08-12 11:35:00,35.09,35.13,35.08,35.1,89000.0,35.09,35.13,35.08,35.1,89000.0
2008-08-12 11:40:00,35.09,35.18,35.07,35.16,24600.0,35.09,35.18,35.07,35.16,24600.0
2008-08-12 11:45:00,35.17,35.18,35.0,35.08,79700.0,35.17,35.18,35.0,35.08,79700.0
2008-08-12 11:50:00,35.07,35.08,35.07,35.08,14500.0,35.07,35.08,35.07,35.08,14500.0
2008-08-12 11:55:00,35.07,35.07,34.99,35.02,26400.0,35.07,35.07,34.99,35.02,26400.0
2008-08-12 12:00:00,35.02,35.05,34.99,35.02,23800.0,35.02,35.05,34.99,35.02,23800.0
2008-08-12 12:05:00,35.03,35.03,34.95,34.95,25600.0,35.03,35.03,34.95,34.95,25600.0
2008-08-12 12:10:00,34.95,34.98,34.9,34.91,32800.0,34.95,34.98,34.9,34.91,32800.0
2008-08-12 12:15:00,34.91,34.92,34.78,34.78,48900.0,34.91,34.92,34.78,34.78,48900.0
2008-08-12 12:20:00,34.78,34.78,34.68,34.76,82500.0,34.78,34.78,34.68,34.76,82500.0
2008-08-12 12:25:00,34.76,34.76,34.72,34.75,20800.0,34.76,34.76,34.72,34.75,20800.0
2008-08-12 12:30:00,34.73,34.81,34.72,34.78,37100.0,34.73,34.81,34.72,34.78,37100.0
2008-08-12 12:35:00,34.77,34.78,34.75,34.78,16800.0,34.77,34.78,34.75,34.78,16800.0
2008-08-12 12:40:00,34.78,34.81,34.76,34.79,26300.0,34.78,34.81,34.76,34.79,26300.0
2008-08-12 12:45:00,34.79,34.79,34.72,34.73,22100.0,34.79,34.79,34.72,34.73,22100.0
2008-08-12 12:50:00,34.72,34.82,34.7,34.8,45800.0,34.72,34.82,34.7,34.8,45800.0
2008-08-12 12:55:00,34.79,34.88,34.78,34.87,52800.0,34.79,34.88,34.78,34.87,52800.0
2008-08-12 13:00:00,34.88,35.01,34.85,35.0,75200.0,34.88,35.01,34.85,35.0,75200.0
2008-08-12 13:05:00,35.0,35.06,35.0,35.03,54300.0,35.0,35.06,35.0,35.03,54300.0
2008-08-12 13:10:00,35.03,35.09,35.01,35.05,39600.0,35.03,35.09,35.01,35.05,39600.0
2008-08-12 13:15:00,35.05,35.07,35.01,35.03,40000.0,35.05,35.07,35.01,35.03,40000.0
2008-08-12 13:20:00,35.03,35.04,34.96,34.98,42600.0,35.03,35.04,34.96,34.98,42600.0
2008-08-12 13:25:00,34.96,35.01,34.94,34.96,35300.0,34.96,35.01,34.94,34.96,35300.0
2008-08-12 13:30:00,34.96,34.96,34.91,34.92,11800.0,34.96,34.96,34.91,34.92,11800.0
2008-08-12 13:35:00,34.92,34.92,34.86,34.86,15100.0,34.92,34.92,34.86,34.86,15100.0
2008-08-12 13:40:00,34.86,34.92,34.86,34.91,25600.0,34.86,34.92,34.86,34.91,25600.0
2008-08-12 13:45:00,34.92,34.93,34.89,34.91,42800.0,34.92,34.93,34.89,34.91,42800.0
2008-08-12 13:50:00,34.92,34.92,34.85,34.85,19000.0,34.92,34.92,34.85,34.85,19000.0
2008-08-12 13:55:00,34.85,34.85,34.75,34.76,31200.0,34.85,34.85,34.75,34.76,31200.0
2008-08-12 14:00:00,34.75,34.78,34.72,34.76,50100.0,34.75,34.78,34.72,34.76,50100.0
2008-08-12 14:05:00,34.76,34.77,34.72,34.74,33300.0,34.76,34.77,34.72,34.74,33300.0
2008-08-12 14:10:00,34.74,34.75,34.73,34.74,17400.0,34.74,34.75,34.73,34.74,17400.0
2008-08-12 14:15:00,34.73,34.77,34.71,34.75,24600.0,34.73,34.77,34.71,34.75,24600.0
2008-08-12 14:20:00,34.75,34.78,34.7,34.78,32500.0,34.75,34.78,34.7,34.78,32500.0
2008-08-12 14:25:00,34.78,34.88,34.77,34.87,33100.0,34.78,34.88,34.77,34.87,33100.0
2008-08-12 14:30:00,34.86,34.86,34.82,34.83,11800.0,34.86,34.86,34.82,34.83,11800.0
2008-08-12 14:35:00,34.82,34.85,34.82,34.83,17000.0,34.82,34.85,34.82,34.83,17000.0
2008-08-12 14:40:00,34.83,34.84,34.8,34.8,15700.0,34.83,34.84,34.8,34.8,15700.0
2008-08-12 14:45:00,34.81,34.85,34.77,34.78,56200.0,34.81,34.85,34.77,34.78,56200.0
2008-08-12 14:50:00,34.78,34.78,34.74,34.74,44300.0,34.78,34.78,34.74,34.74,44300.0
2008-08-12 14:55:00,34.73,34.74,34.6,34.63,77800.0,34.73,34.74,34.6,34.63,77800.0
2008-08-12 15:00:00,34.62,34.64,34.47,34.54,99400.0,34.62,34.64,34.47,34.54,99400.0
2008-08-12 15:05:00,34.54,34.59,34.49,34.49,62300.0,34.54,34.59,34.49,34.49,62300.0
2008-08-12 15:10:00,34.5,34.53,34.38,34.46,73700.0,34.5,34.53,34.38,34.46,73700.0
2008-08-12 15:15:00,34.45,34.46,34.34,34.45,79600.0,34.45,34.46,34.34,34.45,79600.0
2008-08-12 15:20:00,34.46,34.47,34.39,34.46,101800.0,34.46,34.47,34.39,34.46,101800.0
2008-08-12 15:25:00,34.46,34.46,34.16,34.24,238400.0,34.46,34.46,34.16,34.24,238400.0
2008-08-12 15:30:00,34.24,34.26,34.16,34.22,115100.0,34.24,34.26,34.16,34.22,115100.0
2008-08-12 15:35:00,34.22,34.26,34.2,34.26,79400.0,34.22,34.26,34.2,34.26,79400.0
2008-08-12 15:40:00,34.25,34.31,34.2,34.27,83400.0,34.25,34.31,34.2,34.27,83400.0
2008-08-12 15:45:00,34.27,34.39,34.24,34.38,95200.0,34.27,34.39,34.24,34.38,95200.0
2008-08-12 15:50:00,34.38,34.39,34.33,34.37,111800.0,34.38,34.39,34.33,34.37,111800.0
2008-08-12 15:55:00,34.37,34.44,34.37,34.44,140300.0,34.37,34.44,34.37,34.44,140300.0
2008-08-13 09:30:00,34.12,34.43,34.07,34.26,35000.0,34.12,34.43,34.07,34.26,35000.0
2008-08-13 09:35:00,34.3,34.61,34.24,34.35,31100.0,34.3,34.61,34.24,34.35,31100.0
2008-08-13 09:40:00,34.35,34.35,34.13,34.2,28400.0,34.35,34.35,34.13,34.2,28400.0
2008-08-13 09:45:00,34.2,34.34,34.14,34.33,43200.0,34.2,34.34,34.14,34.33,43200.0
2008-08-13 09:50:00,34.34,34.37,34.23,34.33,44900.0,34.34,34.37,34.23,34.33,44900.0
2008-08-13 09:55:00,34.34,34.37,34.31,34.35,26500.0,34.34,34.37,34.31,34.35,26500.0
2008-08-13 10:00:00,34.33,34.62,34.26,34.54,47700.0,34.33,34.62,34.26,34.54,47700.0
2008-08-13 10:05:00,34.55,34.59,34.53,34.56,80300.0,34.55,34.59,34.53,34.56,80300.0
2008-08-13 10:10:00,34.56,34.56,34.27,34.27,110600.0,34.56,34.56,34.27,34.27,110600.0
2008-08-13 10:15:00,34.26,34.26,34.15,34.25,22200.0,34.26,34.26,34.15,34.25,22200.0
2008-08-13 10:20:00,34.25,34.37,34.24,34.36,35800.0,34.25,34.37,34.24,34.36,35800.0
2008-08-13 10:25:00,34.36,34.38,34.18,34.3,96400.0,34.36,34.38,34.18,34.3,96400.0
2008-08-13 10:30:00,34.3,34.33,34.2,34.22,20200.0,34.3,34.33,34.2,34.22,20200.0
2008-08-13 10:35:00,34.21,34.23,34.1,34.14,35400.0,34.21,34.23,34.1,34.14,35400.0
2008-08-13 10:40:00,34.14,34.26,34.11,34.18,26200.0,34.14,34.26,34.11,34.18,26200.0
2008-08-13 10:45:00,34.18,34.27,34.17,34.22,21600.0,34.18,34.27,34.17,34.22,21600.0
2008-08-13 10:50:00,34.22,34.22,34.13,34.2,89100.0,34.22,34.22,34.13,34.2,89100.0
2008-08-13 10:55:00,34.2,34.23,34.18,34.23,262400.0,34.2,34.23,34.18,34.23,262400.0
2008-08-13 11:00:00,34.24,34.32,34.23,34.26,22700.0,34.24,34.32,34.23,34.26,22700.0
2008-08-13 11:05:00,34.26,34.27,34.13,34.14,23500.0,34.26,34.27,34.13,34.14,23500.0
2008-08-13 11:10:00,34.14,34.18,34.1,34.11,28800.0,34.14,34.18,34.1,34.11,28800.0
2008-08-13 11:15:00,34.1,34.11,34.04,34.06,70900.0,34.1,34.11,34.04,34.06,70900.0
2008-08-13 11:20:00,34.06,34.06,33.97,33.99,58200.0,34.06,34.06,33.97,33.99,58200.0
2008-08-13 11:25:00,34.01,34.02,33.97,33.98,23800.0,34.01,34.02,33.97,33.98,23800.0
2008-08-13 11:30:00,33.98,33.98,33.89,33.96,16100.0,33.98,33.98,33.89,33.96,16100.0
2008-08-13 11:35:00,33.96,34.0,33.95,33.96,18900.0,33.96,34.0,33.95,33.96,18900.0
2008-08-13 11:40:00,33.96,33.96,33.82,33.87,20300.0,33.96,33.96,33.82,33.87,20300.0
2008-08-13 11:45:00,33.85,33.96,33.85,33.93,15300.0,33.85,33.96,33.85,33.93,15300.0
2008-08-13 11:50:00,33.93,33.97,33.92,33.92,11000.0,33.93,33.97,33.92,33.92,11000.0
2008-08-13 11:55:00,33.92,33.92,33.79,33.89,27600.0,33.92,33.92,33.79,33.89,27600.0
2008-08-13 12:00:00,33.88,34.01,33.88,33.98,31000.0,33.88,34.01,33.88,33.98,31000.0
2008-08-13 12:05:00,33.98,34.0,33.89,33.9,32100.0,33.98,34.0,33.89,33.9,32100.0
2008-08-13 12:10:00,33.89,33.93,33.89,33.91,23400.0,33.89,33.93,33.89,33.91,23400.0
2008-08-13 12:15:00,33.93,33.97,33.91,33.96,13600.0,33.93,33.97,33.91,33.96,13600.0
2008-08-13 12:20:00,33.96,33.99,33.93,33.96,14000.0,33.96,33.99,33.93,33.96,14000.0
2008-08-13 12:25:00,33.96,33.96,33.87,33.88,151800.0,33.96,33.96,33.87,33.88,151800.0
2008-08-13 12:30:00,33.87,33.9,33.83,33.88,33100.0,33.87,33.9,33.83,33.88,33100.0
2008-08-13 12:35:00,33.87,33.88,33.79,33.82,33600.0,33.87,33.88,33.79,33.82,33600.0
2008-08-13 12:40:00,33.83,33.83,33.8,33.81,21700.0,33.83,33.83,33.8,33.81,21700.0
2008-08-13 12:45:00,33.8,33.84,33.75,33.75,40100.0,33.8,33.84,33.75,33.75,40100.0
2008-08-13 12:50:00,33.75,33.77,33.68,33.77,32400.0,33.75,33.77,33.68,33.77,32400.0
2008-08-13 12:55:00,33.78,33.88,33.77,33.85,19300.0,33.78,33.88,33.77,33.85,19300.0
2008-08-13 13:00:00,33.86,33.9,33.85,33.86,26900.0,33.86,33.9,33.85,33.86,26900.0
2008-08-13 13:05:00,33.86,33.87,33.77,33.77,101400.0,33.86,33.87,33.77,33.77,101400.0
2008-08-13 13:10:00,33.77,33.78,33.76,33.76,14700.0,33.77,33.78,33.76,33.76,14700.0
2008-08-13 13:15:00,33.77,33.77,33.72,33.72,19300.0,33.77,33.77,33.72,33.72,19300.0
2008-08-13 13:20:00,33.73,33.92,33.72,33.92,44400.0,33.73,33.92,33.72,33.92,44400.0
2008-08-13 13:25:00,33.92,33.97,33.89,33.9,15600.0,33.92,33.97,33.89,33.9,15600.0
2008-08-13 13:30:00,33.89,34.01,33.88,33.92,57100.0,33.89,34.01,33.88,33.92,57100.0
2008-08-13 13:35:00,33.92,34.0,33.91,33.99,23600.0,33.92,34.0,33.91,33.99,23600.0
2008-08-13 13:40:00,33.98,34.03,33.96,33.99,91700.0,33.98,34.03,33.96,33.99,91700.0
2008-08-13 13:45:00,33.99,34.0,33.96,33.98,48600.0,33.99,34.0,33.96,33.98,48600.0
2008-08-13 13:50:00,33.98,34.01,33.97,33.98,34500.0,33.98,34.01,33.97,33.98,34500.0
2008-08-13 13:55:00,33.98,34.02,33.97,34.0,36500.0,33.98,34.02,33.97,34.0,36500.0
2008-08-13 14:00:00,33.99,34.11,33.96,34.09,38200.0,33.99,34.11,33.96,34.09,38200.0
2008-08-13 14:05:00,34.1,34.2,34.08,34.2,45900.0,34.1,34.2,34.08,34.2,45900.0
2008-08-13 14:10:00,34.21,34.3,34.12,34.26,171900.0,34.21,34.3,34.12,34.26,171900.0
2008-08-13 14:15:00,34.27,34.29,34.23,34.29,58500.0,34.27,34.29,34.23,34.29,58500.0
2008-08-13 14:20:00,34.29,34.37,34.28,34.36,140200.0,34.29,34.37,34.28,34.36,140200.0
2008-08-13 14:25:00,34.37,34.49,34.32,34.33,161300.0,34.37,34.49,34.32,34.33,161300.0
2008-08-13 14:30:00,34.31,34.34,34.27,34.28,47300.0,34.31,34.34,34.27,34.28,47300.0
2008-08-13 14:35:00,34.29,34.3,34.27,34.29,30500.0,34.29,34.3,34.27,34.29,30500.0
2008-08-13 14:40:00,34.29,34.42,34.28,34.42,53900.0,34.29,34.42,34.28,34.42,53900.0
2008-08-13 14:45:00,34.42,34.45,34.41,34.41,28300.0,34.42,34.45,34.41,34.41,28300.0
2008-08-13 14:50:00,34.41,34.51,34.37,34.51,22700.0,34.41,34.51,34.37,34.51,22700.0
2008-08-13 14:55:00,34.51,34.67,34.45,34.64,81800.0,34.51,34.67,34.45,34.64,81800.0
2008-08-13 15:00:00,34.65,34.68,34.57,34.57,32700.0,34.65,34.68,34.57,34.57,32700.0
2008-08-13 15:05:00,34.56,34.58,34.5,34.51,25300.0,34.56,34.58,34.5,34.51,25300.0
2008-08-13 15:10:00,34.51,34.64,34.51,34.51,60200.0,34.51,34.64,34.51,34.51,60200.0
2008-08-13 15:15:00,34.51,34.51,34.37,34.38,51800.0,34.51,34.51,34.37,34.38,51800.0
2008-08-13 15:20:00,34.36,34.39,33.9,34.33,101800.0,34.36,34.39,33.9,34.33,101800.0
2008-08-13 15:25:00,34.35,34.37,34.28,34.3,26600.0,34.35,34.37,34.28,34.3,26600.0
2008-08-13 15:30:00,34.31,34.32,34.23,34.27,35600.0,34.31,34.32,34.23,34.27,35600.0
2008-08-13 15:35:00,34.27,34.27,34.18,34.2,37100.0,34.27,34.27,34.18,34.2,37100.0
2008-08-13 15:40:00,34.19,34.22,34.1,34.12,60800.0,34.19,34.22,34.1,34.12,60800.0
2008-08-13 15:45:00,34.11,34.13,34.05,34.06,79800.0,34.11,34.13,34.05,34.06,79800.0
2008-08-13 15:50:00,34.07,34.23,34.07,34.16,119100.0,34.07,34.23,34.07,34.16,119100.0
2008-08-13 15:55:00,34.16,34.28,34.05,34.28,107900.0,34.16,34.28,34.05,34.28,107900.0
2008-08-14 09:30:00,33.92,34.2,33.61,33.67,77000.0,33.92,34.2,33.61,33.67,77000.0
2008-08-14 09:35:00,33.71,33.72,33.57,33.65,32200.0,33.71,33.72,33.57,33.65,32200.0
2008-08-14 09:40:00,33.65,33.75,33.52,33.73,244000.0,33.65,33.75,33.52,33.73,244000.0
2008-08-14 09:45:00,33.73,33.77,33.37,33.52,135900.0,33.73,33.77,33.37,33.52,135900.0
2008-08-14 09:50:00,33.52,33.82,33.44,33.63,78400.0,33.52,33.82,33.44,33.63,78400.0
2008-08-14 09:55:00,33.6,33.7,33.5,33.7,39500.0,33.6,33.7,33.5,33.7,39500.0
2008-08-14 10:00:00,33.71,33.76,33.64,33.65,68600.0,33.71,33.76,33.64,33.65,68600.0
2008-08-14 10:05:00,33.68,33.75,33.58,33.58,93600.0,33.68,33.75,33.58,33.58,93600.0
2008-08-14 10:10:00,33.55,33.6,33.55,33.56,31100.0,33.55,33.6,33.55,33.56,31100.0
2008-08-14 10:15:00,33.55,33.64,33.55,33.62,45800.0,33.55,33.64,33.55,33.62,45800.0
2008-08-14 10:20:00,33.62,33.64,33.56,33.62,20800.0,33.62,33.64,33.56,33.62,20800.0
2008-08-14 10:25:00,33.62,33.65,33.59,33.63,39100.0,33.62,33.65,33.59,33.63,39100.0
2008-08-14 10:30:00,33.63,33.68,33.62,33.63,56400.0,33.63,33.68,33.62,33.63,56400.0
2008-08-14 10:35:00,33.63,33.64,33.6,33.62,56800.0,33.63,33.64,33.6,33.62,56800.0
2008-08-14 10:40:00,33.61,33.64,33.58,33.63,58000.0,33.61,33.64,33.58,33.63,58000.0
2008-08-14 10:45:00,33.63,33.92,33.62,33.75,196600.0,33.63,33.92,33.62,33.75,196600.0
2008-08-14 10:50:00,33.74,33.75,33.6,33.64,68600.0,33.74,33.75,33.6,33.64,68600.0
2008-08-14 10:55:00,33.62,33.62,33.41,33.45,84500.0,33.62,33.62,33.41,33.45,84500.0
2008-08-14 11:00:00,33.45,33.47,33.0,33.07,225800.0,33.45,33.47,33.0,33.07,225800.0
2008-08-14 11:05:00,33.1,33.36,33.04,33.35,53900.0,33.1,33.36,33.04,33.35,53900.0
2008-08-14 11:10:00,33.36,33.48,33.35,33.46,149100.0,33.36,33.48,33.35,33.46,149100.0
2008-08-14 11:15:00,33.46,33.6,33.45,33.55,33700.0,33.46,33.6,33.45,33.55,33700.0
2008-08-14 11:20:00,33.55,33.6,33.5,33.57,43300.0,33.55,33.6,33.5,33.57,43300.0
2008-08-14 11:25:00,33.57,33.61,33.57,33.6,26700.0,33.57,33.61,33.57,33.6,26700.0
2008-08-14 11:30:00,33.6,33.65,33.55,33.6,34000.0,33.6,33.65,33.55,33.6,34000.0
2008-08-14 11:35:00,33.59,33.61,33.58,33.61,49400.0,33.59,33.61,33.58,33.61,49400.0
2008-08-14 11:40:00,33.61,33.64,33.61,33.64,26100.0,33.61,33.64,33.61,33.64,26100.0
2008-08-14 11:45:00,33.64,33.64,33.63,33.64,11600.0,33.64,33.64,33.63,33.64,11600.0
2008-08-14 11:50:00,33.64,33.73,33.63,33.72,46700.0,33.64,33.73,33.63,33.72,46700.0
2008-08-14 11:55:00,33.72,33.73,33.71,33.73,37300.0,33.72,33.73,33.71,33.73,37300.0
2008-08-14 12:00:00,33.72,33.74,33.68,33.69,61200.0,33.72,33.74,33.68,33.69,61200.0
2008-08-14 12:05:00,33.69,33.69,33.56,33.59,34300.0,33.69,33.69,33.56,33.59,34300.0
2008-08-14 12:10:00,33.59,33.62,33.55,33.56,28900.0,33.59,33.62,33.55,33.56,28900.0
2008-08-14 12:15:00,33.55,33.65,33.55,33.65,31500.0,33.55,33.65,33.55,33.65,31500.0
2008-08-14 12:20:00,33.65,33.65,33.64,33.64,18700.0,33.65,33.65,33.64,33.64,18700.0
2008-08-14 12:25:00,33.65,33.65,33.62,33.62,29200.0,33.65,33.65,33.62,33.62,29200.0
2008-08-14 12:30:00,33.62,33.65,33.61,33.65,41100.0,33.62,33.65,33.61,33.65,41100.0
2008-08-14 12:35:00,33.65,33.65,33.56,33.58,39300.0,33.65,33.65,33.56,33.58,39300.0
2008-08-14 12:40:00,33.59,33.6,33.57,33.6,35500.0,33.59,33.6,33.57,33.6,35500.0
2008-08-14 12:45:00,33.6,33.6,33.58,33.6,38600.0,33.6,33.6,33.58,33.6,38600.0
2008-08-14 12:50:00,33.6,33.6,33.59,33.59,48900.0,33.6,33.6,33.59,33.59,48900.0
2008-08-14 12:55:00,33.59,33.6,33.59,33.59,13500.0,33.59,33.6,33.59,33.59,13500.0
2008-08-14 13:00:00,33.6,33.61,33.59,33.61,48000.0,33.6,33.61,33.59,33.61,48000.0
2008-08-14 13:05:00,33.62,33.68,33.59,33.6,55300.0,33.62,33.68,33.59,33.6,55300.0
2008-08-14 13:10:00,33.6,33.6,33.59,33.6,26500.0,33.6,33.6,33.59,33.6,26500.0
2008-08-14 13:15:00,33.6,33.61,33.59,33.6,21600.0,33.6,33.61,33.59,33.6,21600.0
2008-08-14 13:20:00,33.59,33.62,33.59,33.6,53000.0,33.59,33.62,33.59,33.6,53000.0
2008-08-14 13:25:00,33.59,33.6,33.59,33.6,24000.0,33.59,33.6,33.59,33.6,24000.0
2008-08-14 13:30:00,33.6,33.6,33.59,33.6,35200.0,33.6,33.6,33.59,33.6,35200.0
2008-08-14 13:35:00,33.6,33.6,33.59,33.6,28700.0,33.6,33.6,33.59,33.6,28700.0
2008-08-14 13:40:00,33.6,33.6,33.59,33.6,20700.0,33.6,33.6,33.59,33.6,20700.0
2008-08-14 13:45:00,33.6,33.6,33.59,33.6,37900.0,33.6,33.6,33.59,33.6,37900.0
2008-08-14 13:50:00,33.6,33.67,33.59,33.66,34200.0,33.6,33.67,33.59,33.66,34200.0
2008-08-14 13:55:00,33.67,33.76,33.64,33.74,167800.0,33.67,33.76,33.64,33.74,167800.0
2008-08-14 14:00:00,33.75,33.88,33.75,33.86,88100.0,33.75,33.88,33.75,33.86,88100.0
2008-08-14 14:05:00,33.86,34.0,33.81,34.0,80700.0,33.86,34.0,33.81,34.0,80700.0
2008-08-14 14:10:00,34.0,34.04,33.9,33.95,37700.0,34.0,34.04,33.9,33.95,37700.0
2008-08-14 14:15:00,33.95,34.03,33.95,33.99,38300.0,33.95,34.03,33.95,33.99,38300.0
2008-08-14 14:20:00,33.99,34.01,33.96,33.97,89400.0,33.99,34.01,33.96,33.97,89400.0
2008-08-14 14:25:00,33.97,34.03,33.95,34.01,61400.0,33.97,34.03,33.95,34.01,61400.0
2008-08-14 14:30:00,34.02,34.13,34.01,34.13,52100.0,34.02,34.13,34.01,34.13,52100.0
2008-08-14 14:35:00,34.13,34.18,34.12,34.18,40600.0,34.13,34.18,34.12,34.18,40600.0
2008-08-14 14:40:00,34.18,34.26,34.15,34.24,98300.0,34.18,34.26,34.15,34.24,98300.0
2008-08-14 14:45:00,34.24,34.25,34.05,34.06,92600.0,34.24,34.25,34.05,34.06,92600.0
2008-08-14 14:50:00,34.06,34.26,34.06,34.25,46700.0,34.06,34.26,34.06,34.25,46700.0
2008-08-14 14:55:00,34.26,34.26,34.15,34.15,73700.0,34.26,34.26,34.15,34.15,73700.0
2008-08-14 15:00:00,34.15,34.15,33.99,34.0,120900.0,34.15,34.15,33.99,34.0,120900.0
2008-08-14 15:05:00,34.0,34.08,33.97,34.08,77600.0,34.0,34.08,33.97,34.08,77600.0
2008-08-14 15:10:00,34.08,34.2,34.05,34.12,123600.0,34.08,34.2,34.05,34.12,123600.0
2008-08-14 15:15:00,34.13,34.22,34.08,34.19,73200.0,34.13,34.22,34.08,34.19,73200.0
2008-08-14 15:20:00,34.18,34.25,34.14,34.22,87000.0,34.18,34.25,34.14,34.22,87000.0
2008-08-14 15:25:00,34.22,34.26,34.17,34.25,63800.0,34.22,34.26,34.17,34.25,63800.0
2008-08-14 15:30:00,34.24,34.3,34.21,34.28,90100.0,34.24,34.3,34.21,34.28,90100.0
2008-08-14 15:35:00,34.28,34.46,34.28,34.36,159400.0,34.28,34.46,34.28,34.36,159400.0
2008-08-14 15:40:00,34.36,34.44,34.33,34.39,93200.0,34.36,34.44,34.33,34.39,93200.0
2008-08-14 15:45:00,34.38,34.42,34.27,34.3,101600.0,34.38,34.42,34.27,34.3,101600.0
2008-08-14 15:50:00,34.3,34.53,34.28,34.44,193600.0,34.3,34.53,34.28,34.44,193600.0
2008-08-14 15:55:00,34.45,34.51,34.22,34.35,355800.0,34.45,34.51,34.22,34.35,355800.0
2008-08-15 09:30:00,37.76,38.19,37.65,37.81,1444700.0,37.76,38.19,37.65,37.81,1444700.0
2008-08-15 09:35:00,37.85,38.0,37.46,37.62,506000.0,37.85,38.0,37.46,37.62,506000.0
2008-08-15 09:40:00,37.62,38.1,37.5,38.03,547700.0,37.62,38.1,37.5,38.03,547700.0
2008-08-15 09:45:00,38.03,38.13,37.78,37.98,249300.0,38.03,38.13,37.78,37.98,249300.0
2008-08-15 09:50:00,37.98,38.0,37.87,38.0,220200.0,37.98,38.0,37.87,38.0,220200.0
2008-08-15 09:55:00,38.0,38.53,37.97,38.45,563100.0,38.0,38.53,37.97,38.45,563100.0
2008-08-15 10:00:00,38.45,38.47,37.84,38.08,385200.0,38.45,38.47,37.84,38.08,385200.0
2008-08-15 10:05:00,38.08,38.09,37.59,37.73,351700.0,38.08,38.09,37.59,37.73,351700.0
2008-08-15 10:10:00,37.72,38.0,37.5,37.89,305600.0,37.72,38.0,37.5,37.89,305600.0
2008-08-15 10:15:00,37.9,37.91,37.62,37.66,260900.0,37.9,37.91,37.62,37.66,260900.0
2008-08-15 10:20:00,37.66,37.75,37.6,37.73,149000.0,37.66,37.75,37.6,37.73,149000.0
2008-08-15 10:25:00,37.72,37.82,37.61,37.66,132500.0,37.72,37.82,37.61,37.66,132500.0
2008-08-15 10:30:00,37.66,37.78,37.63,37.75,98900.0,37.66,37.78,37.63,37.75,98900.0
2008-08-15 10:35:00,37.75,38.2,37.72,38.15,371200.0,37.75,38.2,37.72,38.15,371200.0
2008-08-15 10:40:00,38.15,38.37,38.11,38.23,316900.0,38.15,38.37,38.11,38.23,316900.0
2008-08-15 10:45:00,38.21,38.4,38.17,38.39,174800.0,38.21,38.4,38.17,38.39,174800.0
2008-08-15 10:50:00,38.4,38.9,38.35,38.77,352900.0,38.4,38.9,38.35,38.77,352900.0
2008-08-15 10:55:00,38.76,38.89,38.6,38.64,182200.0,38.76,38.89,38.6,38.64,182200.0
2008-08-15 11:00:00,38.64,38.76,38.49,38.59,140200.0,38.64,38.76,38.49,38.59,140200.0
2008-08-15 11:05:00,38.6,38.61,38.43,38.5,124900.0,38.6,38.61,38.43,38.5,124900.0
2008-08-15 11:10:00,38.5,38.72,38.49,38.63,143200.0,38.5,38.72,38.49,38.63,143200.0
2008-08-15 11:15:00,38.63,38.84,38.62,38.76,63800.0,38.63,38.84,38.62,38.76,63800.0
2008-08-15 11:20:00,38.77,38.8,38.54,38.62,76600.0,38.77,38.8,38.54,38.62,76600.0
2008-08-15 11:25:00,38.63,38.63,38.56,38.57,65000.0,38.63,38.63,38.56,38.57,65000.0
2008-08-15 11:30:00,38.56,38.8,38.55,38.78,94500.0,38.56,38.8,38.55,38.78,94500.0
2008-08-15 11:35:00,38.78,38.8,38.53,38.58,114600.0,38.78,38.8,38.53,38.58,114600.0
2008-08-15 11:40:00,38.58,38.58,38.48,38.49,154300.0,38.58,38.58,38.48,38.49,154300.0
2008-08-15 11:45:00,38.49,38.68,38.48,38.63,119300.0,38.49,38.68,38.48,38.63,119300.0
2008-08-15 11:50:00,38.63,38.65,38.5,38.61,103100.0,38.63,38.65,38.5,38.61,103100.0
2008-08-15 11:55:00,38.6,38.67,38.52,38.54,187300.0,38.6,38.67,38.52,38.54,187300.0
2008-08-15 12:00:00,38.53,38.68,38.52,38.66,46200.0,38.53,38.68,38.52,38.66,46200.0
2008-08-15 12:05:00,38.66,39.0,38.66,38.92,151100.0,38.66,39.0,38.66,38.92,151100.0
2008-08-15 12:10:00,38.91,38.95,38.71,38.89,137700.0,38.91,38.95,38.71,38.89,137700.0
2008-08-15 12:15:00,38.88,38.96,38.84,38.95,57300.0,38.88,38.96,38.84,38.95,57300.0
2008-08-15 12:20:00,38.95,39.0,38.74,38.75,185400.0,38.95,39.0,38.74,38.75,185400.0
2008-08-15 12:25:00,38.75,38.81,38.71,38.79,56700.0,38.75,38.81,38.71,38.79,56700.0
2008-08-15 12:30:00,38.8,38.83,38.72,38.74,61000.0,38.8,38.83,38.72,38.74,61000.0
2008-08-15 12:35:00,38.75,38.78,38.73,38.77,58300.0,38.75,38.78,38.73,38.77,58300.0
2008-08-15 12:40:00,38.78,38.78,38.7,38.74,76200.0,38.78,38.78,38.7,38.74,76200.0
2008-08-15 12:45:00,38.75,38.77,38.73,38.75,18800.0,38.75,38.77,38.73,38.75,18800.0
2008-08-15 12:50:00,38.75,38.77,38.73,38.75,45300.0,38.75,38.77,38.73,38.75,45300.0
2008-08-15 12:55:00,38.74,38.75,38.72,38.75,20900.0,38.74,38.75,38.72,38.75,20900.0
2008-08-15 13:00:00,38.75,38.75,38.58,38.64,67800.0,38.75,38.75,38.58,38.64,67800.0
2008-08-15 13:05:00,38.64,38.65,38.55,38.62,55500.0,38.64,38.65,38.55,38.62,55500.0
2008-08-15 13:10:00,38.62,38.62,38.51,38.55,41900.0,38.62,38.62,38.51,38.55,41900.0
2008-08-15 13:15:00,38.55,38.61,38.55,38.6,54300.0,38.55,38.61,38.55,38.6,54300.0
2008-08-15 13:20:00,38.6,38.9,38.56,38.58,42000.0,38.6,38.9,38.56,38.58,42000.0
2008-08-15 13:25:00,38.59,38.61,38.49,38.49,187000.0,38.59,38.61,38.49,38.49,187000.0
2008-08-15 13:30:00,38.5,38.5,38.37,38.4,126400.0,38.5,38.5,38.37,38.4,126400.0
2008-08-15 13:35:00,38.39,38.44,38.29,38.31,64500.0,38.39,38.44,38.29,38.31,64500.0
2008-08-15 13:40:00,38.32,38.47,38.32,38.47,70200.0,38.32,38.47,38.32,38.47,70200.0
2008-08-15 13:45:00,38.48,38.53,38.42,38.51,34500.0,38.48,38.53,38.42,38.51,34500.0
2008-08-15 13:50:00,38.51,38.55,38.41,38.43,87100.0,38.51,38.55,38.41,38.43,87100.0
2008-08-15 13:55:00,38.43,38.45,38.34,38.39,51000.0,38.43,38.45,38.34,38.39,51000.0
2008-08-15 14:00:00,38.38,38.38,38.23,38.26,86300.0,38.38,38.38,38.23,38.26,86300.0
2008-08-15 14:05:00,38.27,38.27,38.13,38.13,78600.0,38.27,38.27,38.13,38.13,78600.0
2008-08-15 14:10:00,38.13,38.14,38.04,38.07,99000.0,38.13,38.14,38.04,38.07,99000.0
2008-08-15 14:15:00,38.08,38.2,38.06,38.16,55700.0,38.08,38.2,38.06,38.16,55700.0
2008-08-15 14:20:00,38.15,38.25,38.12,38.22,68700.0,38.15,38.25,38.12,38.22,68700.0
2008-08-15 14:25:00,38.23,38.23,38.08,38.14,62800.0,38.23,38.23,38.08,38.14,62800.0
2008-08-15 14:30:00,38.14,38.2,38.14,38.19,43700.0,38.14,38.2,38.14,38.19,43700.0
2008-08-15 14:35:00,38.19,38.23,38.14,38.15,96700.0,38.19,38.23,38.14,38.15,96700.0
2008-08-15 14:40:00,38.14,38.15,38.05,38.08,76800.0,38.14,38.15,38.05,38.08,76800.0
2008-08-15 14:45:00,38.07,38.08,38.0,38.01,74600.0,38.07,38.08,38.0,38.01,74600.0
2008-08-15 14:50:00,38.02,38.03,38.01,38.03,68800.0,38.02,38.03,38.01,38.03,68800.0
2008-08-15 14:55:00,38.03,38.03,38.02,38.03,51500.0,38.03,38.03,38.02,38.03,51500.0
2008-08-15 15:00:00,38.03,38.2,38.0,38.19,122300.0,38.03,38.2,38.0,38.19,122300.0
2008-08-15 15:05:00,38.19,38.33,38.18,38.28,127600.0,38.19,38.33,38.18,38.28,127600.0
2008-08-15 15:10:00,38.29,38.36,38.24,38.34,116400.0,38.29,38.36,38.24,38.34,116400.0
2008-08-15 15:15:00,38.35,38.48,38.34,38.46,69800.0,38.35,38.48,38.34,38.46,69800.0
2008-08-15 15:20:00,38.47,38.5,38.45,38.49,111700.0,38.47,38.5,38.45,38.49,111700.0
2008-08-15 15:25:00,38.49,38.5,38.49,38.49,81500.0,38.49,38.5,38.49,38.49,81500.0
2008-08-15 15:30:00,38.49,38.5,38.41,38.43,137600.0,38.49,38.5,38.41,38.43,137600.0
2008-08-15 15:35:00,38.43,38.5,38.43,38.5,95500.0,38.43,38.5,38.43,38.5,95500.0
2008-08-15 15:40:00,38.5,38.5,38.49,38.5,92900.0,38.5,38.5,38.49,38.5,92900.0
2008-08-15 15:45:00,38.49,38.5,38.45,38.48,184400.0,38.49,38.5,38.45,38.48,184400.0
2008-08-15 15:50:00,38.48,38.49,38.28,38.45,337100.0,38.48,38.49,38.28,38.45,337100.0
2008-08-15 15:55:00,38.45,38.5,38.37,38.37,288900.0,38.45,38.5,38.37,38.37,288900.0
2008-08-18 09:30:00,38.41,38.76,38.37,38.75,168000.0,38.41,38.76,38.37,38.75,168000.0
2008-08-18 09:35:00,38.75,38.92,38.68,38.92,195600.0,38.75,38.92,38.68,38.92,195600.0
2008-08-18 09:40:00,38.91,38.94,38.42,38.5,122900.0,38.91,38.94,38.42,38.5,122900.0
2008-08-18 09:45:00,38.5,38.71,38.38,38.4,112100.0,38.5,38.71,38.38,38.4,112100.0
2008-08-18 09:50:00,38.42,38.6,38.42,38.55,62500.0,38.42,38.6,38.42,38.55,62500.0
2008-08-18 09:55:00,38.54,38.7,38.54,38.64,64400.0,38.54,38.7,38.54,38.64,64400.0
2008-08-18 10:00:00,38.64,38.65,38.54,38.61,45000.0,38.64,38.65,38.54,38.61,45000.0
2008-08-18 10:05:00,38.55,38.59,38.43,38.46,46300.0,38.55,38.59,38.43,38.46,46300.0
2008-08-18 10:10:00,38.46,38.5,38.43,38.5,51700.0,38.46,38.5,38.43,38.5,51700.0
2008-08-18 10:15:00,38.49,38.5,38.37,38.4,60300.0,38.49,38.5,38.37,38.4,60300.0
2008-08-18 10:20:00,38.39,38.41,38.35,38.35,31200.0,38.39,38.41,38.35,38.35,31200.0
2008-08-18 10:25:00,38.35,38.47,38.35,38.39,46600.0,38.35,38.47,38.35,38.39,46600.0
2008-08-18 10:30:00,38.39,38.5,38.3,38.41,77500.0,38.39,38.5,38.3,38.41,77500.0
2008-08-18 10:35:00,38.37,38.48,38.36,38.43,27600.0,38.37,38.48,38.36,38.43,27600.0
2008-08-18 10:40:00,38.44,38.49,38.4,38.42,47600.0,38.44,38.49,38.4,38.42,47600.0
2008-08-18 10:45:00,38.43,38.47,38.31,38.33,36700.0,38.43,38.47,38.31,38.33,36700.0
2008-08-18 10:50:00,38.33,38.34,37.81,38.24,45200.0,38.33,38.34,37.81,38.24,45200.0
2008-08-18 10:55:00,38.22,38.36,38.22,38.27,46500.0,38.22,38.36,38.22,38.27,46500.0
2008-08-18 11:00:00,38.27,38.28,38.23,38.23,32800.0,38.27,38.28,38.23,38.23,32800.0
2008-08-18 11:05:00,38.23,38.32,38.21,38.27,72600.0,38.23,38.32,38.21,38.27,72600.0
2008-08-18 11:10:00,38.26,38.34,38.25,38.28,61400.0,38.26,38.34,38.25,38.28,61400.0
2008-08-18 11:15:00,38.29,38.3,38.22,38.26,21800.0,38.29,38.3,38.22,38.26,21800.0
2008-08-18 11:20:00,38.27,38.29,38.19,38.24,19400.0,38.27,38.29,38.19,38.24,19400.0
2008-08-18 11:25:00,38.23,38.25,38.19,38.23,31800.0,38.23,38.25,38.19,38.23,31800.0
2008-08-18 11:30:00,38.23,38.23,38.11,38.15,36200.0,38.23,38.23,38.11,38.15,36200.0
2008-08-18 11:35:00,38.16,38.19,38.11,38.15,25500.0,38.16,38.19,38.11,38.15,25500.0
2008-08-18 11:40:00,38.15,38.15,38.02,38.04,31500.0,38.15,38.15,38.02,38.04,31500.0
2008-08-18 11:45:00,38.04,38.06,38.01,38.03,25200.0,38.04,38.06,38.01,38.03,25200.0
2008-08-18 11:50:00,38.02,38.04,38.0,38.03,40000.0,38.02,38.04,38.0,38.03,40000.0
2008-08-18 11:55:00,38.03,38.03,37.9,37.9,35300.0,38.03,38.03,37.9,37.9,35300.0
2008-08-18 12:00:00,37.9,37.9,37.77,37.81,52700.0,37.9,37.9,37.77,37.81,52700.0
2008-08-18 12:05:00,37.81,37.82,37.73,37.76,41600.0,37.81,37.82,37.73,37.76,41600.0
2008-08-18 12:10:00,37.76,37.86,37.76,37.84,26200.0,37.76,37.86,37.76,37.84,26200.0
2008-08-18 12:15:00,37.83,37.84,37.7,37.75,59600.0,37.83,37.84,37.7,37.75,59600.0
2008-08-18 12:20:00,37.76,37.81,37.7,37.74,37300.0,37.76,37.81,37.7,37.74,37300.0
2008-08-18 12:25:00,37.73,37.83,37.73,37.83,29500.0,37.73,37.83,37.73,37.83,29500.0
2008-08-18 12:30:00,37.83,37.9,37.82,37.9,33100.0,37.83,37.9,37.82,37.9,33100.0
2008-08-18 12:35:00,37.89,37.92,37.83,37.87,21100.0,37.89,37.92,37.83,37.87,21100.0
2008-08-18 12:40:00,37.86,37.86,37.77,37.79,25500.0,37.86,37.86,37.77,37.79,25500.0
2008-08-18 12:45:00,37.78,37.82,37.72,37.74,31600.0,37.78,37.82,37.72,37.74,31600.0
2008-08-18 12:50:00,37.74,37.74,37.65,37.66,39900.0,37.74,37.74,37.65,37.66,39900.0
2008-08-18 12:55:00,37.67,37.7,37.65,37.7,23600.0,37.67,37.7,37.65,37.7,23600.0
2008-08-18 13:00:00,37.7,37.74,37.66,37.74,58600.0,37.7,37.74,37.66,37.74,58600.0
2008-08-18 13:05:00,37.75,37.77,37.65,37.66,31400.0,37.75,37.77,37.65,37.66,31400.0
2008-08-18 13:10:00,37.67,37.67,37.64,37.67,31300.0,37.67,37.67,37.64,37.67,31300.0
2008-08-18 13:15:00,37.67,37.78,37.64,37.76,43200.0,37.67,37.78,37.64,37.76,43200.0
2008-08-18 13:20:00,37.76,37.79,37.75,37.79,37000.0,37.76,37.79,37.75,37.79,37000.0
2008-08-18 13:25:00,37.79,37.79,37.72,37.77,26700.0,37.79,37.79,37.72,37.77,26700.0
2008-08-18 13:30:00,37.78,37.78,37.7,37.75,25400.0,37.78,37.78,37.7,37.75,25400.0
2008-08-18 13:35:00,37.75,37.75,37.74,37.75,12900.0,37.75,37.75,37.74,37.75,12900.0
2008-08-18 13:40:00,37.75,37.75,37.69,37.71,31700.0,37.75,37.75,37.69,37.71,31700.0
2008-08-18 13:45:00,37.72,37.72,37.61,37.61,28000.0,37.72,37.72,37.61,37.61,28000.0
2008-08-18 13:50:00,37.61,37.66,37.6,37.63,20600.0,37.61,37.66,37.6,37.63,20600.0
2008-08-18 13:55:00,37.63,37.69,37.57,37.58,27500.0,37.63,37.69,37.57,37.58,27500.0
2008-08-18 14:00:00,37.58,37.6,37.55,37.6,33500.0,37.58,37.6,37.55,37.6,33500.0
2008-08-18 14:05:00,37.6,37.66,37.56,37.64,35700.0,37.6,37.66,37.56,37.64,35700.0
2008-08-18 14:10:00,37.64,37.71,37.64,37.69,50200.0,37.64,37.71,37.64,37.69,50200.0
2008-08-18 14:15:00,37.68,37.69,37.61,37.62,25100.0,37.68,37.69,37.61,37.62,25100.0
2008-08-18 14:20:00,37.62,37.68,37.57,37.6,30100.0,37.62,37.68,37.57,37.6,30100.0
2008-08-18 14:25:00,37.59,37.68,37.56,37.63,23600.0,37.59,37.68,37.56,37.63,23600.0
2008-08-18 14:30:00,37.64,37.64,37.53,37.54,24100.0,37.64,37.64,37.53,37.54,24100.0
2008-08-18 14:35:00,37.54,37.62,37.54,37.62,27000.0,37.54,37.62,37.54,37.62,27000.0
2008-08-18 14:40:00,37.63,37.71,37.62,37.7,41600.0,37.63,37.71,37.62,37.7,41600.0
2008-08-18 14:45:00,37.7,37.72,37.67,37.71,32800.0,37.7,37.72,37.67,37.71,32800.0
2008-08-18 14:50:00,37.69,37.7,37.62,37.63,31100.0,37.69,37.7,37.62,37.63,31100.0
2008-08-18 14:55:00,37.63,37.64,37.59,37.63,36800.0,37.63,37.64,37.59,37.63,36800.0
2008-08-18 15:00:00,37.63,37.63,37.5,37.52,49400.0,37.63,37.63,37.5,37.52,49400.0
2008-08-18 15:05:00,37.53,37.62,37.5,37.61,47200.0,37.53,37.62,37.5,37.61,47200.0
2008-08-18 15:10:00,37.61,37.72,37.58,37.72,45800.0,37.61,37.72,37.58,37.72,45800.0
2008-08-18 15:15:00,37.73,37.77,37.7,37.76,59900.0,37.73,37.77,37.7,37.76,59900.0
2008-08-18 15:20:00,37.75,37.84,37.67,37.79,72900.0,37.75,37.84,37.67,37.79,72900.0
2008-08-18 15:25:00,37.79,37.85,37.79,37.83,43800.0,37.79,37.85,37.79,37.83,43800.0
2008-08-18 15:30:00,37.83,37.83,37.73,37.75,46800.0,37.83,37.83,37.73,37.75,46800.0
2008-08-18 15:35:00,37.75,37.83,37.74,37.82,50900.0,37.75,37.83,37.74,37.82,50900.0
2008-08-18 15:40:00,37.82,37.85,37.74,37.75,85000.0,37.82,37.85,37.74,37.75,85000.0
2008-08-18 15:45:00,37.74,37.82,37.7,37.82,72500.0,37.74,37.82,37.7,37.82,72500.0
2008-08-18 15:50:00,37.81,37.87,37.68,37.86,152900.0,37.81,37.87,37.68,37.86,152900.0
2008-08-18 15:55:00,37.85,37.98,37.85,37.92,120900.0,37.85,37.98,37.85,37.92,120900.0
2008-08-19 09:30:00,37.96,38.0,37.72,37.88,53600.0,37.96,38.0,37.72,37.88,53600.0
2008-08-19 09:35:00,37.8,38.0,37.77,37.95,75900.0,37.8,38.0,37.77,37.95,75900.0
2008-08-19 09:40:00,37.94,37.94,37.72,37.88,48700.0,37.94,37.94,37.72,37.88,48700.0
2008-08-19 09:45:00,37.88,37.88,37.45,37.51,78000.0,37.88,37.88,37.45,37.51,78000.0
2008-08-19 09:50:00,37.5,37.62,37.47,37.62,70000.0,37.5,37.62,37.47,37.62,70000.0
2008-08-19 09:55:00,37.61,37.62,37.37,37.4,40400.0,37.61,37.62,37.37,37.4,40400.0
2008-08-19 10:00:00,37.41,37.41,37.24,37.26,55100.0,37.41,37.41,37.24,37.26,55100.0
2008-08-19 10:05:00,37.25,37.27,37.19,37.23,38200.0,37.25,37.27,37.19,37.23,38200.0
2008-08-19 10:10:00,37.24,37.32,37.2,37.28,76700.0,37.24,37.32,37.2,37.28,76700.0
2008-08-19 10:15:00,37.28,37.32,37.22,37.3,52400.0,37.28,37.32,37.22,37.3,52400.0
2008-08-19 10:20:00,37.28,37.31,37.26,37.3,35300.0,37.28,37.31,37.26,37.3,35300.0
2008-08-19 10:25:00,37.3,37.31,37.17,37.18,42100.0,37.3,37.31,37.17,37.18,42100.0
2008-08-19 10:30:00,37.19,37.19,37.11,37.12,65500.0,37.19,37.19,37.11,37.12,65500.0
2008-08-19 10:35:00,37.11,37.13,37.08,37.09,31000.0,37.11,37.13,37.08,37.09,31000.0
2008-08-19 10:40:00,37.1,37.13,37.07,37.1,59900.0,37.1,37.13,37.07,37.1,59900.0
2008-08-19 10:45:00,37.11,37.17,37.09,37.13,26200.0,37.11,37.17,37.09,37.13,26200.0
2008-08-19 10:50:00,37.12,37.12,36.93,36.96,47200.0,37.12,37.12,36.93,36.96,47200.0
2008-08-19 10:55:00,36.96,37.02,36.94,36.96,36400.0,36.96,37.02,36.94,36.96,36400.0
2008-08-19 11:00:00,36.96,36.96,36.84,36.85,53400.0,36.96,36.96,36.84,36.85,53400.0
2008-08-19 11:05:00,36.85,36.9,36.8,36.86,62200.0,36.85,36.9,36.8,36.86,62200.0
2008-08-19 11:10:00,36.87,36.9,36.84,36.86,31700.0,36.87,36.9,36.84,36.86,31700.0
2008-08-19 11:15:00,36.87,36.91,36.84,36.84,38900.0,36.87,36.91,36.84,36.84,38900.0
2008-08-19 11:20:00,36.85,36.9,36.84,36.9,23600.0,36.85,36.9,36.84,36.9,23600.0
2008-08-19 11:25:00,36.9,37.0,36.89,37.0,27200.0,36.9,37.0,36.89,37.0,27200.0
2008-08-19 11:30:00,36.99,37.07,36.95,37.04,33800.0,36.99,37.07,36.95,37.04,33800.0
2008-08-19 11:35:00,37.03,37.08,36.94,36.98,27000.0,37.03,37.08,36.94,36.98,27000.0
2008-08-19 11:40:00,36.99,37.06,36.96,37.04,15400.0,36.99,37.06,36.96,37.04,15400.0
2008-08-19 11:45:00,37.04,37.05,36.98,37.04,29400.0,37.04,37.05,36.98,37.04,29400.0
2008-08-19 11:50:00,37.03,37.11,36.99,37.0,25000.0,37.03,37.11,36.99,37.0,25000.0
2008-08-19 11:55:00,37.01,37.05,36.94,36.94,19700.0,37.01,37.05,36.94,36.94,19700.0
2008-08-19 12:00:00,36.93,36.93,36.78,36.8,43000.0,36.93,36.93,36.78,36.8,43000.0
2008-08-19 12:05:00,36.8,36.81,36.77,36.78,23600.0,36.8,36.81,36.77,36.78,23600.0
2008-08-19 12:10:00,36.77,36.8,36.77,36.79,11400.0,36.77,36.8,36.77,36.79,11400.0
2008-08-19 12:15:00,36.78,36.93,36.77,36.92,27600.0,36.78,36.93,36.77,36.92,27600.0
2008-08-19 12:20:00,36.93,37.03,36.91,37.03,23800.0,36.93,37.03,36.91,37.03,23800.0
2008-08-19 12:25:00,37.04,37.08,36.98,37.07,35300.0,37.04,37.08,36.98,37.07,35300.0
2008-08-19 12:30:00,37.06,37.08,37.04,37.07,20200.0,37.06,37.08,37.04,37.07,20200.0
2008-08-19 12:35:00,37.07,37.23,37.05,37.22,36100.0,37.07,37.23,37.05,37.22,36100.0
2008-08-19 12:40:00,37.21,37.24,37.13,37.15,29100.0,37.21,37.24,37.13,37.15,29100.0
2008-08-19 12:45:00,37.15,37.26,37.13,37.25,58500.0,37.15,37.26,37.13,37.25,58500.0
2008-08-19 12:50:00,37.25,37.26,37.13,37.13,28500.0,37.25,37.26,37.13,37.13,28500.0
2008-08-19 12:55:00,37.14,37.14,36.95,36.96,26100.0,37.14,37.14,36.95,36.96,26100.0
2008-08-19 13:00:00,36.95,36.97,36.91,36.92,28100.0,36.95,36.97,36.91,36.92,28100.0
2008-08-19 13:05:00,36.92,36.95,36.9,36.94,24000.0,36.92,36.95,36.9,36.94,24000.0
2008-08-19 13:10:00,36.95,37.14,36.92,37.14,32200.0,36.95,37.14,36.92,37.14,32200.0
2008-08-19 13:15:00,37.16,37.16,37.03,37.04,21100.0,37.16,37.16,37.03,37.04,21100.0
2008-08-19 13:20:00,37.04,37.09,37.0,37.03,21000.0,37.04,37.09,37.0,37.03,21000.0
2008-08-19 13:25:00,37.04,37.09,37.04,37.05,13800.0,37.04,37.09,37.04,37.05,13800.0
2008-08-19 13:30:00,37.05,37.13,37.05,37.13,29200.0,37.05,37.13,37.05,37.13,29200.0
2008-08-19 13:35:00,37.13,37.13,37.07,37.1,26900.0,37.13,37.13,37.07,37.1,26900.0
2008-08-19 13:40:00,37.11,37.11,37.04,37.05,28800.0,37.11,37.11,37.04,37.05,28800.0
2008-08-19 13:45:00,37.06,37.13,37.05,37.09,38700.0,37.06,37.13,37.05,37.09,38700.0
2008-08-19 13:50:00,37.09,37.09,37.03,37.05,27800.0,37.09,37.09,37.03,37.05,27800.0
2008-08-19 13:55:00,37.05,37.07,37.02,37.04,50800.0,37.05,37.07,37.02,37.04,50800.0
2008-08-19 14:00:00,37.04,37.05,36.98,36.98,42000.0,37.04,37.05,36.98,36.98,42000.0
2008-08-19 14:05:00,36.99,36.99,36.96,36.98,24200.0,36.99,36.99,36.96,36.98,24200.0
2008-08-19 14:10:00,36.97,36.99,36.91,36.93,23300.0,36.97,36.99,36.91,36.93,23300.0
2008-08-19 14:15:00,36.93,36.93,36.85,36.86,24300.0,36.93,36.93,36.85,36.86,24300.0
2008-08-19 14:20:00,36.86,36.88,36.8,36.83,43400.0,36.86,36.88,36.8,36.83,43400.0
2008-08-19 14:25:00,36.82,36.86,36.77,36.8,53200.0,36.82,36.86,36.77,36.8,53200.0
2008-08-19 14:30:00,36.79,36.8,36.78,36.79,22500.0,36.79,36.8,36.78,36.79,22500.0
2008-08-19 14:35:00,36.8,36.82,36.79,36.79,28100.0,36.8,36.82,36.79,36.79,28100.0
2008-08-19 14:40:00,36.8,36.8,36.72,36.73,27800.0,36.8,36.8,36.72,36.73,27800.0
2008-08-19 14:45:00,36.72,36.77,36.72,36.76,17200.0,36.72,36.77,36.72,36.76,17200.0
2008-08-19 14:50:00,36.76,36.79,36.76,36.78,29300.0,36.76,36.79,36.76,36.78,29300.0
2008-08-19 14:55:00,36.78,36.8,36.76,36.8,37600.0,36.78,36.8,36.76,36.8,37600.0
2008-08-19 15:00:00,36.79,36.8,36.61,36.65,63700.0,36.79,36.8,36.61,36.65,63700.0
2008-08-19 15:05:00,36.65,36.71,36.64,36.64,41500.0,36.65,36.71,36.64,36.64,41500.0
2008-08-19 15:10:00,36.64,36.72,36.62,36.72,39200.0,36.64,36.72,36.62,36.72,39200.0
2008-08-19 15:15:00,36.71,36.72,36.63,36.64,27000.0,36.71,36.72,36.63,36.64,27000.0
2008-08-19 15:20:00,36.63,36.73,36.55,36.72,113000.0,36.63,36.73,36.55,36.72,113000.0
2008-08-19 15:25:00,36.72,36.73,36.61,36.63,79500.0,36.72,36.73,36.61,36.63,79500.0
2008-08-19 15:30:00,36.63,36.64,36.54,36.56,133800.0,36.63,36.64,36.54,36.56,133800.0
2008-08-19 15:35:00,36.58,36.58,36.53,36.55,54600.0,36.58,36.58,36.53,36.55,54600.0
2008-08-19 15:40:00,36.54,36.6,36.47,36.59,160800.0,36.54,36.6,36.47,36.59,160800.0
2008-08-19 15:45:00,36.59,36.66,36.58,36.59,61000.0,36.59,36.66,36.58,36.59,61000.0
2008-08-19 15:50:00,36.59,36.63,36.48,36.6,122800.0,36.59,36.63,36.48,36.6,122800.0
2008-08-19 15:55:00,36.61,36.67,36.6,36.61,112400.0,36.61,36.67,36.6,36.61,112400.0
2008-08-20 09:30:00,36.96,37.0,36.85,37.0,56100.0,36.96,37.0,36.85,37.0,56100.0
2008-08-20 09:35:00,37.01,37.02,36.97,36.98,40700.0,37.01,37.02,36.97,36.98,40700.0
2008-08-20 09:40:00,36.97,37.0,36.9,36.9,67100.0,36.97,37.0,36.9,36.9,67100.0
2008-08-20 09:45:00,36.9,36.9,36.66,36.68,156100.0,36.9,36.9,36.66,36.68,156100.0
2008-08-20 09:50:00,36.67,36.98,36.67,36.95,93200.0,36.67,36.98,36.67,36.95,93200.0
2008-08-20 09:55:00,36.93,37.08,36.87,37.08,61000.0,36.93,37.08,36.87,37.08,61000.0
2008-08-20 10:00:00,37.07,37.13,36.84,36.84,62900.0,37.07,37.13,36.84,36.84,62900.0
2008-08-20 10:05:00,36.84,37.14,36.82,37.14,56100.0,36.84,37.14,36.82,37.14,56100.0
2008-08-20 10:10:00,37.15,37.26,37.12,37.25,85200.0,37.15,37.26,37.12,37.25,85200.0
2008-08-20 10:15:00,37.26,37.38,37.25,37.28,70600.0,37.26,37.38,37.25,37.28,70600.0
2008-08-20 10:20:00,37.28,37.45,37.27,37.36,28000.0,37.28,37.45,37.27,37.36,28000.0
2008-08-20 10:25:00,37.36,37.36,37.08,37.13,25700.0,37.36,37.36,37.08,37.13,25700.0
2008-08-20 10:30:00,37.13,37.25,37.13,37.25,22700.0,37.13,37.25,37.13,37.25,22700.0
2008-08-20 10:35:00,37.25,37.3,37.18,37.27,117900.0,37.25,37.3,37.18,37.27,117900.0
2008-08-20 10:40:00,37.26,37.26,37.15,37.25,52500.0,37.26,37.26,37.15,37.25,52500.0
2008-08-20 10:45:00,37.25,37.45,37.23,37.3,109600.0,37.25,37.45,37.23,37.3,109600.0
2008-08-20 10:50:00,37.3,37.33,37.28,37.3,35600.0,37.3,37.33,37.28,37.3,35600.0
2008-08-20 10:55:00,37.3,37.36,37.17,37.35,61500.0,37.3,37.36,37.17,37.35,61500.0
2008-08-20 11:00:00,37.35,37.4,37.31,37.33,38000.0,37.35,37.4,37.31,37.33,38000.0
2008-08-20 11:05:00,37.34,37.35,37.27,37.27,23100.0,37.34,37.35,37.27,37.27,23100.0
2008-08-20 11:10:00,37.29,37.35,37.27,37.31,40800.0,37.29,37.35,37.27,37.31,40800.0
2008-08-20 11:15:00,37.3,37.31,37.23,37.29,16200.0,37.3,37.31,37.23,37.29,16200.0
2008-08-20 11:20:00,37.28,37.3,37.23,37.25,17300.0,37.28,37.3,37.23,37.25,17300.0
2008-08-20 11:25:00,37.26,37.28,37.23,37.27,7200.0,37.26,37.28,37.23,37.27,7200.0
2008-08-20 11:30:00,37.27,37.3,37.19,37.19,29300.0,37.27,37.3,37.19,37.19,29300.0
2008-08-20 11:35:00,37.19,37.19,37.05,37.08,33500.0,37.19,37.19,37.05,37.08,33500.0
2008-08-20 11:40:00,37.07,37.08,36.98,36.98,36000.0,37.07,37.08,36.98,36.98,36000.0
2008-08-20 11:45:00,36.98,37.18,36.96,37.15,41600.0,36.98,37.18,36.96,37.15,41600.0
2008-08-20 11:50:00,37.16,37.25,37.14,37.22,34800.0,37.16,37.25,37.14,37.22,34800.0
2008-08-20 11:55:00,37.22,37.27,37.21,37.26,27200.0,37.22,37.27,37.21,37.26,27200.0
2008-08-20 12:00:00,37.27,37.31,37.11,37.14,25200.0,37.27,37.31,37.11,37.14,25200.0
2008-08-20 12:05:00,37.15,37.18,37.12,37.12,18900.0,37.15,37.18,37.12,37.12,18900.0
2008-08-20 12:10:00,37.12,37.12,36.9,36.96,39300.0,37.12,37.12,36.9,36.96,39300.0
2008-08-20 12:15:00,36.95,37.01,36.9,36.91,18800.0,36.95,37.01,36.9,36.91,18800.0
2008-08-20 12:20:00,36.92,36.98,36.86,36.96,46800.0,36.92,36.98,36.86,36.96,46800.0
2008-08-20 12:25:00,36.97,37.01,36.95,37.0,21000.0,36.97,37.01,36.95,37.0,21000.0
2008-08-20 12:30:00,37.0,37.08,37.0,37.08,20300.0,37.0,37.08,37.0,37.08,20300.0
2008-08-20 12:35:00,37.08,37.12,37.05,37.05,29400.0,37.08,37.12,37.05,37.05,29400.0
2008-08-20 12:40:00,37.07,37.15,37.07,37.09,19400.0,37.07,37.15,37.07,37.09,19400.0
2008-08-20 12:45:00,37.09,37.11,37.03,37.07,39500.0,37.09,37.11,37.03,37.07,39500.0
2008-08-20 12:50:00,37.07,37.15,37.06,37.14,44700.0,37.07,37.15,37.06,37.14,44700.0
2008-08-20 12:55:00,37.14,37.24,37.14,37.24,29600.0,37.14,37.24,37.14,37.24,29600.0
2008-08-20 13:00:00,37.24,37.25,37.09,37.12,22500.0,37.24,37.25,37.09,37.12,22500.0
2008-08-20 13:05:00,37.13,37.25,37.12,37.25,26700.0,37.13,37.25,37.12,37.25,26700.0
2008-08-20 13:10:00,37.24,37.25,37.2,37.21,12500.0,37.24,37.25,37.2,37.21,12500.0
2008-08-20 13:15:00,37.22,37.25,37.17,37.2,12200.0,37.22,37.25,37.17,37.2,12200.0
2008-08-20 13:20:00,37.21,37.23,37.1,37.11,21100.0,37.21,37.23,37.1,37.11,21100.0
2008-08-20 13:25:00,37.12,37.15,37.03,37.1,28800.0,37.12,37.15,37.03,37.1,28800.0
2008-08-20 13:30:00,37.08,37.13,37.08,37.13,25500.0,37.08,37.13,37.08,37.13,25500.0
2008-08-20 13:35:00,37.13,37.15,37.06,37.06,13200.0,37.13,37.15,37.06,37.06,13200.0
2008-08-20 13:40:00,37.06,37.06,36.98,36.98,17300.0,37.06,37.06,36.98,36.98,17300.0
2008-08-20 13:45:00,36.98,37.06,36.96,37.06,18400.0,36.98,37.06,36.96,37.06,18400.0
2008-08-20 13:50:00,37.06,37.06,37.02,37.02,21500.0,37.06,37.06,37.02,37.02,21500.0
2008-08-20 13:55:00,37.02,37.02,36.97,37.01,19200.0,37.02,37.02,36.97,37.01,19200.0
2008-08-20 14:00:00,37.02,37.02,36.87,36.88,36900.0,37.02,37.02,36.87,36.88,36900.0
2008-08-20 14:05:00,36.88,36.91,36.88,36.9,12000.0,36.88,36.91,36.88,36.9,12000.0
2008-08-20 14:10:00,36.9,36.95,36.82,36.86,20000.0,36.9,36.95,36.82,36.86,20000.0
2008-08-20 14:15:00,36.84,36.88,36.7,36.72,42200.0,36.84,36.88,36.7,36.72,42200.0
2008-08-20 14:20:00,36.71,36.8,36.63,36.8,63600.0,36.71,36.8,36.63,36.8,63600.0
2008-08-20 14:25:00,36.8,36.92,36.8,36.89,49000.0,36.8,36.92,36.8,36.89,49000.0
2008-08-20 14:30:00,36.89,36.92,36.85,36.88,26400.0,36.89,36.92,36.85,36.88,26400.0
2008-08-20 14:35:00,36.87,36.96,36.87,36.9,40200.0,36.87,36.96,36.87,36.9,40200.0
2008-08-20 14:40:00,36.89,36.95,36.87,36.93,17100.0,36.89,36.95,36.87,36.93,17100.0
2008-08-20 14:45:00,36.93,36.96,36.91,36.91,27500.0,36.93,36.96,36.91,36.91,27500.0
2008-08-20 14:50:00,36.91,37.05,36.88,37.05,26300.0,36.91,37.05,36.88,37.05,26300.0
2008-08-20 14:55:00,37.04,37.1,37.02,37.06,37900.0,37.04,37.1,37.02,37.06,37900.0
2008-08-20 15:00:00,37.07,37.11,37.04,37.08,39300.0,37.07,37.11,37.04,37.08,39300.0
2008-08-20 15:05:00,37.07,37.07,36.94,36.96,28200.0,37.07,37.07,36.94,36.96,28200.0
2008-08-20 15:10:00,36.95,36.98,36.92,36.96,17400.0,36.95,36.98,36.92,36.96,17400.0
2008-08-20 15:15:00,36.95,36.95,36.82,36.85,25800.0,36.95,36.95,36.82,36.85,25800.0
2008-08-20 15:20:00,36.85,36.86,36.75,36.82,55900.0,36.85,36.86,36.75,36.82,55900.0
2008-08-20 15:25:00,36.82,36.89,36.8,36.83,44500.0,36.82,36.89,36.8,36.83,44500.0
2008-08-20 15:30:00,36.83,36.85,36.75,36.78,49000.0,36.83,36.85,36.75,36.78,49000.0
2008-08-20 15:35:00,36.78,36.94,36.77,36.93,36600.0,36.78,36.94,36.77,36.93,36600.0
2008-08-20 15:40:00,36.93,37.08,36.91,37.05,77600.0,36.93,37.08,36.91,37.05,77600.0
2008-08-20 15:45:00,37.05,37.13,36.99,37.1,50800.0,37.05,37.13,36.99,37.1,50800.0
2008-08-20 15:50:00,37.11,37.19,37.09,37.15,143600.0,37.11,37.19,37.09,37.15,143600.0
2008-08-20 15:55:00,37.16,37.27,37.13,37.14,176300.0,37.16,37.27,37.13,37.14,176300.0
2008-08-21 09:30:00,37.06,37.06,36.71,36.77,25900.0,37.06,37.06,36.71,36.77,25900.0
2008-08-21 09:35:00,36.74,36.83,36.51,36.65,25800.0,36.74,36.83,36.51,36.65,25800.0
2008-08-21 09:40:00,36.63,36.77,36.55,36.63,36700.0,36.63,36.77,36.55,36.63,36700.0
2008-08-21 09:45:00,36.63,36.75,36.5,36.53,36200.0,36.63,36.75,36.5,36.53,36200.0
2008-08-21 09:50:00,36.52,36.57,36.5,36.57,14500.0,36.52,36.57,36.5,36.57,14500.0
2008-08-21 09:55:00,36.57,36.83,36.57,36.8,26900.0,36.57,36.83,36.57,36.8,26900.0
2008-08-21 10:00:00,36.76,36.84,36.67,36.71,29800.0,36.76,36.84,36.67,36.71,29800.0
2008-08-21 10:05:00,36.68,36.75,36.56,36.56,13000.0,36.68,36.75,36.56,36.56,13000.0
2008-08-21 10:10:00,36.55,36.64,36.47,36.54,32900.0,36.55,36.64,36.47,36.54,32900.0
2008-08-21 10:15:00,36.57,36.77,36.57,36.69,28500.0,36.57,36.77,36.57,36.69,28500.0
2008-08-21 10:20:00,36.69,36.72,36.6,36.64,22700.0,36.69,36.72,36.6,36.64,22700.0
2008-08-21 10:25:00,36.63,36.76,36.63,36.7,23400.0,36.63,36.76,36.63,36.7,23400.0
2008-08-21 10:30:00,36.69,36.69,36.48,36.52,18400.0,36.69,36.69,36.48,36.52,18400.0
2008-08-21 10:35:00,36.53,36.59,36.45,36.5,27000.0,36.53,36.59,36.45,36.5,27000.0
2008-08-21 10:40:00,36.49,36.55,36.36,36.41,21400.0,36.49,36.55,36.36,36.41,21400.0
2008-08-21 10:45:00,36.43,36.49,36.36,36.46,30000.0,36.43,36.49,36.36,36.46,30000.0
2008-08-21 10:50:00,36.46,36.5,36.35,36.37,20700.0,36.46,36.5,36.35,36.37,20700.0
2008-08-21 10:55:00,36.37,36.42,36.31,36.4,20300.0,36.37,36.42,36.31,36.4,20300.0
2008-08-21 11:00:00,36.41,36.43,36.25,36.4,28600.0,36.41,36.43,36.25,36.4,28600.0
2008-08-21 11:05:00,36.4,36.41,36.23,36.28,14600.0,36.4,36.41,36.23,36.28,14600.0
2008-08-21 11:10:00,36.27,36.37,36.25,36.33,14400.0,36.27,36.37,36.25,36.33,14400.0
2008-08-21 11:15:00,36.33,36.35,36.24,36.31,13000.0,36.33,36.35,36.24,36.31,13000.0
2008-08-21 11:20:00,36.33,36.41,36.3,36.35,15100.0,36.33,36.41,36.3,36.35,15100.0
2008-08-21 11:25:00,36.37,36.59,36.37,36.59,31400.0,36.37,36.59,36.37,36.59,31400.0
2008-08-21 11:30:00,36.6,36.62,36.49,36.53,16900.0,36.6,36.62,36.49,36.53,16900.0
2008-08-21 11:35:00,36.51,36.51,36.41,36.42,14200.0,36.51,36.51,36.41,36.42,14200.0
2008-08-21 11:40:00,36.41,36.59,36.41,36.58,8500.0,36.41,36.59,36.41,36.58,8500.0
2008-08-21 11:45:00,36.6,36.65,36.56,36.57,11600.0,36.6,36.65,36.56,36.57,11600.0
2008-08-21 11:50:00,36.57,36.58,36.51,36.52,8900.0,36.57,36.58,36.51,36.52,8900.0
2008-08-21 11:55:00,36.51,36.57,36.49,36.54,10300.0,36.51,36.57,36.49,36.54,10300.0
2008-08-21 12:00:00,36.53,36.66,36.53,36.65,19700.0,36.53,36.66,36.53,36.65,19700.0
2008-08-21 12:05:00,36.64,36.68,36.62,36.66,5200.0,36.64,36.68,36.62,36.66,5200.0
2008-08-21 12:10:00,36.65,36.68,36.52,36.56,32100.0,36.65,36.68,36.52,36.56,32100.0
2008-08-21 12:15:00,36.56,36.62,36.55,36.6,20200.0,36.56,36.62,36.55,36.6,20200.0
2008-08-21 12:20:00,36.6,36.65,36.58,36.61,40400.0,36.6,36.65,36.58,36.61,40400.0
2008-08-21 12:25:00,36.61,36.62,36.59,36.6,13100.0,36.61,36.62,36.59,36.6,13100.0
2008-08-21 12:30:00,36.6,36.62,36.58,36.58,17800.0,36.6,36.62,36.58,36.58,17800.0
2008-08-21 12:35:00,36.57,36.6,36.55,36.58,11900.0,36.57,36.6,36.55,36.58,11900.0
2008-08-21 12:40:00,36.58,36.59,36.55,36.55,13800.0,36.58,36.59,36.55,36.55,13800.0
2008-08-21 12:45:00,36.55,36.61,36.55,36.59,10100.0,36.55,36.61,36.55,36.59,10100.0
2008-08-21 12:50:00,36.58,36.61,36.53,36.58,67200.0,36.58,36.61,36.53,36.58,67200.0
2008-08-21 12:55:00,36.58,36.58,36.57,36.58,4900.0,36.58,36.58,36.57,36.58,4900.0
2008-08-21 13:00:00,36.58,36.66,36.57,36.66,14500.0,36.58,36.66,36.57,36.66,14500.0
2008-08-21 13:05:00,36.63,36.74,36.6,36.73,14200.0,36.63,36.74,36.6,36.73,14200.0
2008-08-21 13:10:00,36.73,36.84,36.68,36.83,12200.0,36.73,36.84,36.68,36.83,12200.0
2008-08-21 13:15:00,36.84,36.85,36.79,36.83,9800.0,36.84,36.85,36.79,36.83,9800.0
2008-08-21 13:20:00,36.83,36.86,36.77,36.83,36000.0,36.83,36.86,36.77,36.83,36000.0
2008-08-21 13:25:00,36.84,36.84,36.72,36.72,18600.0,36.84,36.84,36.72,36.72,18600.0
2008-08-21 13:30:00,36.74,36.74,36.66,36.73,18600.0,36.74,36.74,36.66,36.73,18600.0
2008-08-21 13:35:00,36.73,36.9,36.71,36.86,31900.0,36.73,36.9,36.71,36.86,31900.0
2008-08-21 13:40:00,36.85,36.89,36.78,36.81,13900.0,36.85,36.89,36.78,36.81,13900.0
2008-08-21 13:45:00,36.81,36.91,36.79,36.89,11600.0,36.81,36.91,36.79,36.89,11600.0
2008-08-21 13:50:00,36.89,36.89,36.82,36.85,24700.0,36.89,36.89,36.82,36.85,24700.0
2008-08-21 13:55:00,36.86,36.89,36.8,36.84,9000.0,36.86,36.89,36.8,36.84,9000.0
2008-08-21 14:00:00,36.84,36.86,36.78,36.86,11800.0,36.84,36.86,36.78,36.86,11800.0
2008-08-21 14:05:00,36.86,36.87,36.8,36.8,11300.0,36.86,36.87,36.8,36.8,11300.0
2008-08-21 14:10:00,36.8,36.97,36.79,36.96,14500.0,36.8,36.97,36.79,36.96,14500.0
2008-08-21 14:15:00,36.96,36.97,36.88,36.89,11900.0,36.96,36.97,36.88,36.89,11900.0
2008-08-21 14:20:00,36.87,36.9,36.85,36.88,7100.0,36.87,36.9,36.85,36.88,7100.0
2008-08-21 14:25:00,36.9,36.98,36.87,36.92,20300.0,36.9,36.98,36.87,36.92,20300.0
2008-08-21 14:30:00,36.93,36.98,36.9,36.98,12000.0,36.93,36.98,36.9,36.98,12000.0
2008-08-21 14:35:00,36.95,37.0,36.95,36.97,8800.0,36.95,37.0,36.95,36.97,8800.0
2008-08-21 14:40:00,36.96,36.97,36.9,36.96,12500.0,36.96,36.97,36.9,36.96,12500.0
2008-08-21 14:45:00,36.97,37.01,36.94,36.95,10000.0,36.97,37.01,36.94,36.95,10000.0
2008-08-21 14:50:00,36.96,36.96,36.9,36.91,22200.0,36.96,36.96,36.9,36.91,22200.0
2008-08-21 14:55:00,36.91,36.92,36.82,36.82,38000.0,36.91,36.92,36.82,36.82,38000.0
2008-08-21 15:00:00,36.82,36.87,36.81,36.85,38700.0,36.82,36.87,36.81,36.85,38700.0
2008-08-21 15:05:00,36.85,36.86,36.76,36.78,28200.0,36.85,36.86,36.76,36.78,28200.0
2008-08-21 15:10:00,36.78,36.89,36.77,36.81,28700.0,36.78,36.89,36.77,36.81,28700.0
2008-08-21 15:15:00,36.8,36.83,36.77,36.77,35900.0,36.8,36.83,36.77,36.77,35900.0
2008-08-21 15:20:00,36.76,36.81,36.74,36.78,40000.0,36.76,36.81,36.74,36.78,40000.0
2008-08-21 15:25:00,36.8,36.81,36.72,36.76,25700.0,36.8,36.81,36.72,36.76,25700.0
2008-08-21 15:30:00,36.75,36.75,36.67,36.74,27600.0,36.75,36.75,36.67,36.74,27600.0
2008-08-21 15:35:00,36.75,36.75,36.64,36.69,59800.0,36.75,36.75,36.64,36.69,59800.0
2008-08-21 15:40:00,36.69,36.8,36.69,36.8,36800.0,36.69,36.8,36.69,36.8,36800.0
2008-08-21 15:45:00,36.79,36.8,36.69,36.73,31400.0,36.79,36.8,36.69,36.73,31400.0
2008-08-21 15:50:00,36.72,36.74,36.66,36.66,40500.0,36.72,36.74,36.66,36.66,40500.0
2008-08-21 15:55:00,36.67,36.71,36.61,36.65,75400.0,36.67,36.71,36.61,36.65,75400.0
2008-08-22 09:30:00,37.02,37.16,36.53,36.97,19600.0,37.02,37.16,36.53,36.97,19600.0
2008-08-22 09:35:00,37.03,37.03,36.77,36.79,9400.0,37.03,37.03,36.77,36.79,9400.0
2008-08-22 09:40:00,36.78,36.99,36.67,36.92,16000.0,36.78,36.99,36.67,36.92,16000.0
2008-08-22 09:45:00,36.92,37.11,36.88,37.1,17500.0,36.92,37.11,36.88,37.1,17500.0
2008-08-22 09:50:00,37.1,37.17,36.99,36.99,31900.0,37.1,37.17,36.99,36.99,31900.0
2008-08-22 09:55:00,37.02,37.07,36.92,36.96,13100.0,37.02,37.07,36.92,36.96,13100.0
2008-08-22 10:00:00,36.98,37.12,36.88,36.97,13300.0,36.98,37.12,36.88,36.97,13300.0
2008-08-22 10:05:00,36.97,37.12,36.97,37.07,12700.0,36.97,37.12,36.97,37.07,12700.0
2008-08-22 10:10:00,37.09,37.09,36.97,36.99,8400.0,37.09,37.09,36.97,36.99,8400.0
2008-08-22 10:15:00,36.99,37.14,36.99,37.14,10500.0,36.99,37.14,36.99,37.14,10500.0
2008-08-22 10:20:00,37.12,37.12,37.06,37.07,7800.0,37.12,37.12,37.06,37.07,7800.0
2008-08-22 10:25:00,37.07,37.11,37.05,37.08,6800.0,37.07,37.11,37.05,37.08,6800.0
2008-08-22 10:30:00,37.07,37.11,36.99,37.11,15300.0,37.07,37.11,36.99,37.11,15300.0
2008-08-22 10:35:00,37.1,37.18,37.08,37.08,11900.0,37.1,37.18,37.08,37.08,11900.0
2008-08-22 10:40:00,37.08,37.08,37.03,37.04,5500.0,37.08,37.08,37.03,37.04,5500.0
2008-08-22 10:45:00,37.04,37.05,36.95,36.98,11000.0,37.04,37.05,36.95,36.98,11000.0
2008-08-22 10:50:00,36.97,36.97,36.92,36.92,15300.0,36.97,36.97,36.92,36.92,15300.0
2008-08-22 10:55:00,36.89,36.96,36.88,36.93,10000.0,36.89,36.96,36.88,36.93,10000.0
2008-08-22 11:00:00,36.94,36.97,36.86,36.86,16600.0,36.94,36.97,36.86,36.86,16600.0
2008-08-22 11:05:00,36.87,36.87,36.8,36.81,15000.0,36.87,36.87,36.8,36.81,15000.0
2008-08-22 11:10:00,36.8,36.83,36.78,36.79,18600.0,36.8,36.83,36.78,36.79,18600.0
2008-08-22 11:15:00,36.8,36.81,36.76,36.8,11000.0,36.8,36.81,36.76,36.8,11000.0
2008-08-22 11:20:00,36.81,36.83,36.73,36.73,17600.0,36.81,36.83,36.73,36.73,17600.0
2008-08-22 11:25:00,36.76,36.78,36.71,36.72,9100.0,36.76,36.78,36.71,36.72,9100.0
2008-08-22 11:30:00,36.73,36.78,36.73,36.75,8200.0,36.73,36.78,36.73,36.75,8200.0
2008-08-22 11:35:00,36.76,36.83,36.72,36.72,12600.0,36.76,36.83,36.72,36.72,12600.0
2008-08-22 11:40:00,36.75,36.76,36.7,36.73,7800.0,36.75,36.76,36.7,36.73,7800.0
2008-08-22 11:45:00,36.71,36.73,36.68,36.72,5400.0,36.71,36.73,36.68,36.72,5400.0
2008-08-22 11:50:00,36.73,36.73,36.66,36.67,22000.0,36.73,36.73,36.66,36.67,22000.0
2008-08-22 11:55:00,36.65,36.69,36.65,36.69,5800.0,36.65,36.69,36.65,36.69,5800.0
2008-08-22 12:00:00,36.68,36.68,36.52,36.57,26000.0,36.68,36.68,36.52,36.57,26000.0
2008-08-22 12:05:00,36.56,36.56,36.46,36.47,26400.0,36.56,36.56,36.46,36.47,26400.0
2008-08-22 12:10:00,36.48,36.52,36.46,36.51,15700.0,36.48,36.52,36.46,36.51,15700.0
2008-08-22 12:15:00,36.52,36.61,36.51,36.53,16300.0,36.52,36.61,36.51,36.53,16300.0
2008-08-22 12:20:00,36.54,36.54,36.5,36.52,8900.0,36.54,36.54,36.5,36.52,8900.0
2008-08-22 12:25:00,36.53,36.61,36.52,36.59,14600.0,36.53,36.61,36.52,36.59,14600.0
2008-08-22 12:30:00,36.59,36.69,36.59,36.69,23000.0,36.59,36.69,36.59,36.69,23000.0
2008-08-22 12:35:00,36.66,36.68,36.62,36.62,2400.0,36.66,36.68,36.62,36.62,2400.0
2008-08-22 12:40:00,36.63,36.66,36.63,36.63,5000.0,36.63,36.66,36.63,36.63,5000.0
2008-08-22 12:45:00,36.62,36.66,36.61,36.63,14000.0,36.62,36.66,36.61,36.63,14000.0
2008-08-22 12:50:00,36.63,36.67,36.63,36.66,12200.0,36.63,36.67,36.63,36.66,12200.0
2008-08-22 12:55:00,36.66,36.68,36.65,36.67,18600.0,36.66,36.68,36.65,36.67,18600.0
2008-08-22 13:00:00,36.67,36.8,36.66,36.76,41500.0,36.67,36.8,36.66,36.76,41500.0
2008-08-22 13:05:00,36.77,36.82,36.76,36.81,3800.0,36.77,36.82,36.76,36.81,3800.0
2008-08-22 13:10:00,36.81,36.88,36.81,36.86,11700.0,36.81,36.88,36.81,36.86,11700.0
2008-08-22 13:15:00,36.88,36.88,36.85,36.87,5800.0,36.88,36.88,36.85,36.87,5800.0
2008-08-22 13:20:00,36.86,36.9,36.86,36.9,10500.0,36.86,36.9,36.86,36.9,10500.0
2008-08-22 13:25:00,36.9,36.92,36.9,36.91,2800.0,36.9,36.92,36.9,36.91,2800.0
2008-08-22 13:30:00,36.91,36.95,36.9,36.94,19300.0,36.91,36.95,36.9,36.94,19300.0
2008-08-22 13:35:00,36.94,36.96,36.92,36.94,24200.0,36.94,36.96,36.92,36.94,24200.0
2008-08-22 13:40:00,36.94,36.98,36.93,36.98,11500.0,36.94,36.98,36.93,36.98,11500.0
2008-08-22 13:45:00,36.99,37.0,36.97,36.98,9900.0,36.99,37.0,36.97,36.98,9900.0
2008-08-22 13:50:00,36.98,37.04,36.97,37.01,13300.0,36.98,37.04,36.97,37.01,13300.0
2008-08-22 13:55:00,37.01,37.04,37.0,37.04,7000.0,37.01,37.04,37.0,37.04,7000.0
2008-08-22 14:00:00,37.05,37.06,36.99,36.99,26600.0,37.05,37.06,36.99,36.99,26600.0
2008-08-22 14:05:00,36.99,37.05,36.99,37.03,22600.0,36.99,37.05,36.99,37.03,22600.0
2008-08-22 14:10:00,37.03,37.05,37.02,37.04,9800.0,37.03,37.05,37.02,37.04,9800.0
2008-08-22 14:15:00,37.04,37.1,37.03,37.08,37900.0,37.04,37.1,37.03,37.08,37900.0
2008-08-22 14:20:00,37.07,37.2,37.06,37.19,24600.0,37.07,37.2,37.06,37.19,24600.0
2008-08-22 14:25:00,37.19,37.22,37.16,37.17,27800.0,37.19,37.22,37.16,37.17,27800.0
2008-08-22 14:30:00,37.17,37.21,37.16,37.21,16000.0,37.17,37.21,37.16,37.21,16000.0
2008-08-22 14:35:00,37.2,37.21,37.17,37.19,14400.0,37.2,37.21,37.17,37.19,14400.0
2008-08-22 14:40:00,37.19,37.32,37.19,37.24,24300.0,37.19,37.32,37.19,37.24,24300.0
2008-08-22 14:45:00,37.25,37.25,37.15,37.17,19900.0,37.25,37.25,37.15,37.17,19900.0
2008-08-22 14:50:00,37.17,37.18,37.12,37.17,22400.0,37.17,37.18,37.12,37.17,22400.0
2008-08-22 14:55:00,37.18,37.23,37.17,37.19,25200.0,37.18,37.23,37.17,37.19,25200.0
2008-08-22 15:00:00,37.18,37.25,37.16,37.17,73900.0,37.18,37.25,37.16,37.17,73900.0
2008-08-22 15:05:00,37.17,37.17,37.08,37.13,34000.0,37.17,37.17,37.08,37.13,34000.0
2008-08-22 15:10:00,37.12,37.18,37.1,37.11,17600.0,37.12,37.18,37.1,37.11,17600.0
2008-08-22 15:15:00,37.12,37.15,37.05,37.05,37800.0,37.12,37.15,37.05,37.05,37800.0
2008-08-22 15:20:00,37.04,37.08,36.97,37.02,53400.0,37.04,37.08,36.97,37.02,53400.0
2008-08-22 15:25:00,37.02,37.05,37.01,37.04,31500.0,37.02,37.05,37.01,37.04,31500.0
2008-08-22 15:30:00,37.05,37.08,37.02,37.05,45500.0,37.05,37.08,37.02,37.05,45500.0
2008-08-22 15:35:00,37.05,37.06,37.03,37.03,42100.0,37.05,37.06,37.03,37.03,42100.0
2008-08-22 15:40:00,37.03,37.05,37.02,37.05,40700.0,37.03,37.05,37.02,37.05,40700.0
2008-08-22 15:45:00,37.04,37.16,37.03,37.15,41900.0,37.04,37.16,37.03,37.15,41900.0
2008-08-22 15:50:00,37.16,37.24,37.13,37.14,118200.0,37.16,37.24,37.13,37.14,118200.0
2008-08-22 15:55:00,37.14,37.15,37.07,37.15,106200.0,37.14,37.15,37.07,37.15,106200.0
2008-08-25 09:30:00,36.36,36.53,36.23,36.51,122200.0,36.36,36.53,36.23,36.51,122200.0
2008-08-25 09:35:00,36.53,36.76,36.5,36.76,49600.0,36.53,36.76,36.5,36.76,49600.0
2008-08-25 09:40:00,36.71,36.74,36.6,36.66,26900.0,36.71,36.74,36.6,36.66,26900.0
2008-08-25 09:45:00,36.6,36.69,36.57,36.6,25300.0,36.6,36.69,36.57,36.6,25300.0
2008-08-25 09:50:00,36.6,36.71,36.56,36.62,25400.0,36.6,36.71,36.56,36.62,25400.0
2008-08-25 09:55:00,36.65,36.76,36.59,36.6,16800.0,36.65,36.76,36.59,36.6,16800.0
2008-08-25 10:00:00,36.6,36.76,36.55,36.59,28500.0,36.6,36.76,36.55,36.59,28500.0
2008-08-25 10:05:00,36.62,36.77,36.59,36.63,12300.0,36.62,36.77,36.59,36.63,12300.0
2008-08-25 10:10:00,36.61,36.73,36.58,36.61,17400.0,36.61,36.73,36.58,36.61,17400.0
2008-08-25 10:15:00,36.61,36.83,36.59,36.82,50300.0,36.61,36.83,36.59,36.82,50300.0
2008-08-25 10:20:00,36.82,36.97,36.8,36.9,49700.0,36.82,36.97,36.8,36.9,49700.0
2008-08-25 10:25:00,36.9,36.97,36.88,36.92,23700.0,36.9,36.97,36.88,36.92,23700.0
2008-08-25 10:30:00,36.92,36.92,36.81,36.84,11900.0,36.92,36.92,36.81,36.84,11900.0
2008-08-25 10:35:00,36.85,36.86,36.76,36.76,12600.0,36.85,36.86,36.76,36.76,12600.0
2008-08-25 10:40:00,36.76,36.81,36.74,36.81,10400.0,36.76,36.81,36.74,36.81,10400.0
2008-08-25 10:45:00,36.82,36.83,36.64,36.65,13400.0,36.82,36.83,36.64,36.65,13400.0
2008-08-25 10:50:00,36.64,36.66,36.51,36.51,27900.0,36.64,36.66,36.51,36.51,27900.0
2008-08-25 10:55:00,36.51,36.57,36.5,36.52,12900.0,36.51,36.57,36.5,36.52,12900.0
2008-08-25 11:00:00,36.51,36.53,36.47,36.53,51500.0,36.51,36.53,36.47,36.53,51500.0
2008-08-25 11:05:00,36.53,36.56,36.52,36.52,20000.0,36.53,36.56,36.52,36.52,20000.0
2008-08-25 11:10:00,36.52,36.54,36.47,36.48,16000.0,36.52,36.54,36.47,36.48,16000.0
2008-08-25 11:15:00,36.47,36.5,36.43,36.47,25600.0,36.47,36.5,36.43,36.47,25600.0
2008-08-25 11:20:00,36.48,36.52,36.4,36.44,19900.0,36.48,36.52,36.4,36.44,19900.0
2008-08-25 11:25:00,36.43,36.45,36.4,36.41,8200.0,36.43,36.45,36.4,36.41,8200.0
2008-08-25 11:30:00,36.41,36.42,36.39,36.4,20800.0,36.41,36.42,36.39,36.4,20800.0
2008-08-25 11:35:00,36.4,36.43,36.39,36.42,21900.0,36.4,36.43,36.39,36.42,21900.0
2008-08-25 11:40:00,36.42,36.53,36.4,36.5,24200.0,36.42,36.53,36.4,36.5,24200.0
2008-08-25 11:45:00,36.5,36.54,36.46,36.53,12200.0,36.5,36.54,36.46,36.53,12200.0
2008-08-25 11:50:00,36.52,36.53,36.44,36.48,21400.0,36.52,36.53,36.44,36.48,21400.0
2008-08-25 11:55:00,36.49,36.56,36.37,36.43,82700.0,36.49,36.56,36.37,36.43,82700.0
2008-08-25 12:00:00,36.42,36.43,36.3,36.43,37700.0,36.42,36.43,36.3,36.43,37700.0
2008-08-25 12:05:00,36.42,36.48,36.35,36.44,29500.0,36.42,36.48,36.35,36.44,29500.0
2008-08-25 12:10:00,36.42,36.45,36.4,36.4,12600.0,36.42,36.45,36.4,36.4,12600.0
2008-08-25 12:15:00,36.41,36.42,36.26,36.39,30000.0,36.41,36.42,36.26,36.39,30000.0
2008-08-25 12:20:00,36.39,36.42,36.37,36.41,22300.0,36.39,36.42,36.37,36.41,22300.0
2008-08-25 12:25:00,36.42,36.42,36.34,36.37,25000.0,36.42,36.42,36.34,36.37,25000.0
2008-08-25 12:30:00,36.38,36.4,36.31,36.39,18400.0,36.38,36.4,36.31,36.39,18400.0
2008-08-25 12:35:00,36.41,36.47,36.38,36.47,15900.0,36.41,36.47,36.38,36.47,15900.0
2008-08-25 12:40:00,36.47,36.49,36.42,36.43,13000.0,36.47,36.49,36.42,36.43,13000.0
2008-08-25 12:45:00,36.44,36.48,36.42,36.42,9300.0,36.44,36.48,36.42,36.42,9300.0
2008-08-25 12:50:00,36.4,36.44,36.35,36.37,11200.0,36.4,36.44,36.35,36.37,11200.0
2008-08-25 12:55:00,36.38,36.46,36.33,36.41,9700.0,36.38,36.46,36.33,36.41,9700.0
2008-08-25 13:00:00,36.4,36.4,36.34,36.34,25100.0,36.4,36.4,36.34,36.34,25100.0
2008-08-25 13:05:00,36.37,36.37,36.33,36.36,9000.0,36.37,36.37,36.33,36.36,9000.0
2008-08-25 13:10:00,36.35,36.35,36.26,36.26,22100.0,36.35,36.35,36.26,36.26,22100.0
2008-08-25 13:15:00,36.26,36.3,36.19,36.21,26600.0,36.26,36.3,36.19,36.21,26600.0
2008-08-25 13:20:00,36.21,36.28,36.21,36.27,12200.0,36.21,36.28,36.21,36.27,12200.0
2008-08-25 13:25:00,36.26,36.3,36.2,36.21,17000.0,36.26,36.3,36.2,36.21,17000.0
2008-08-25 13:30:00,36.23,36.25,36.2,36.21,14000.0,36.23,36.25,36.2,36.21,14000.0
2008-08-25 13:35:00,36.21,36.21,36.17,36.17,18300.0,36.21,36.21,36.17,36.17,18300.0
2008-08-25 13:40:00,36.18,36.21,36.15,36.15,39500.0,36.18,36.21,36.15,36.15,39500.0
2008-08-25 13:45:00,36.15,36.18,36.1,36.12,26800.0,36.15,36.18,36.1,36.12,26800.0
2008-08-25 13:50:00,36.12,36.13,36.05,36.11,42800.0,36.12,36.13,36.05,36.11,42800.0
2008-08-25 13:55:00,36.11,36.13,36.08,36.08,33600.0,36.11,36.13,36.08,36.08,33600.0
2008-08-25 14:00:00,36.09,36.09,36.02,36.03,33500.0,36.09,36.09,36.02,36.03,33500.0
2008-08-25 14:05:00,36.02,36.04,35.98,36.0,44400.0,36.02,36.04,35.98,36.0,44400.0
2008-08-25 14:10:00,36.0,36.04,35.96,35.97,45500.0,36.0,36.04,35.96,35.97,45500.0
2008-08-25 14:15:00,35.96,35.98,35.9,35.94,56400.0,35.96,35.98,35.9,35.94,56400.0
2008-08-25 14:20:00,35.95,36.0,35.91,35.94,34400.0,35.95,36.0,35.91,35.94,34400.0
2008-08-25 14:25:00,35.95,35.96,35.9,35.93,28000.0,35.95,35.96,35.9,35.93,28000.0
2008-08-25 14:30:00,35.93,35.94,35.88,35.9,26900.0,35.93,35.94,35.88,35.9,26900.0
2008-08-25 14:35:00,35.89,35.93,35.83,35.93,24300.0,35.89,35.93,35.83,35.93,24300.0
2008-08-25 14:40:00,35.92,36.1,35.91,36.08,44100.0,35.92,36.1,35.91,36.08,44100.0
2008-08-25 14:45:00,36.09,36.15,36.09,36.1,45500.0,36.09,36.15,36.09,36.1,45500.0
2008-08-25 14:50:00,36.09,36.11,36.09,36.09,16600.0,36.09,36.11,36.09,36.09,16600.0
2008-08-25 14:55:00,36.1,36.11,36.03,36.08,77500.0,36.1,36.11,36.03,36.08,77500.0
2008-08-25 15:00:00,36.08,36.19,36.07,36.13,47900.0,36.08,36.19,36.07,36.13,47900.0
2008-08-25 15:05:00,36.12,36.16,36.05,36.16,36100.0,36.12,36.16,36.05,36.16,36100.0
2008-08-25 15:10:00,36.17,36.19,36.13,36.14,39400.0,36.17,36.19,36.13,36.14,39400.0
2008-08-25 15:15:00,36.14,36.22,36.12,36.2,45300.0,36.14,36.22,36.12,36.2,45300.0
2008-08-25 15:20:00,36.19,36.21,36.14,36.21,26100.0,36.19,36.21,36.14,36.21,26100.0
2008-08-25 15:25:00,36.2,36.23,36.18,36.22,38600.0,36.2,36.23,36.18,36.22,38600.0
2008-08-25 15:30:00,36.22,36.23,36.08,36.13,54900.0,36.22,36.23,36.08,36.13,54900.0
2008-08-25 15:35:00,36.13,36.2,36.13,36.16,42300.0,36.13,36.2,36.13,36.16,42300.0
2008-08-25 15:40:00,36.17,36.19,36.08,36.11,44800.0,36.17,36.19,36.08,36.11,44800.0
2008-08-25 15:45:00,36.11,36.21,36.07,36.2,93300.0,36.11,36.21,36.07,36.2,93300.0
2008-08-25 15:50:00,36.2,36.2,36.07,36.19,90100.0,36.2,36.2,36.07,36.19,90100.0
2008-08-25 15:55:00,36.18,36.25,36.18,36.22,122300.0,36.18,36.25,36.18,36.22,122300.0
2008-08-26 09:30:00,36.22,36.22,35.91,36.06,19300.0,36.22,36.22,35.91,36.06,19300.0
2008-08-26 09:35:00,36.07,36.27,36.07,36.17,17100.0,36.07,36.27,36.07,36.17,17100.0
2008-08-26 09:40:00,36.15,36.3,36.11,36.27,15200.0,36.15,36.3,36.11,36.27,15200.0
2008-08-26 09:45:00,36.26,36.3,36.22,36.28,21400.0,36.26,36.3,36.22,36.28,21400.0
2008-08-26 09:50:00,36.23,36.25,36.2,36.23,14700.0,36.23,36.25,36.2,36.23,14700.0
2008-08-26 09:55:00,36.23,36.24,36.16,36.2,12700.0,36.23,36.24,36.16,36.2,12700.0
2008-08-26 10:00:00,36.21,36.36,36.21,36.25,13700.0,36.21,36.36,36.21,36.25,13700.0
2008-08-26 10:05:00,36.25,36.26,36.12,36.22,15000.0,36.25,36.26,36.12,36.22,15000.0
2008-08-26 10:10:00,36.21,36.37,36.21,36.26,14200.0,36.21,36.37,36.21,36.26,14200.0
2008-08-26 10:15:00,36.26,36.29,36.2,36.2,15300.0,36.26,36.29,36.2,36.2,15300.0
2008-08-26 10:20:00,36.2,36.31,36.18,36.26,21700.0,36.2,36.31,36.18,36.26,21700.0
2008-08-26 10:25:00,36.27,36.34,36.26,36.33,12500.0,36.27,36.34,36.26,36.33,12500.0
2008-08-26 10:30:00,36.32,36.42,36.32,36.42,20500.0,36.32,36.42,36.32,36.42,20500.0
2008-08-26 10:35:00,36.41,36.45,36.4,36.43,13600.0,36.41,36.45,36.4,36.43,13600.0
2008-08-26 10:40:00,36.43,36.47,36.37,36.45,64200.0,36.43,36.47,36.37,36.45,64200.0
2008-08-26 10:45:00,36.45,36.59,36.43,36.53,46500.0,36.45,36.59,36.43,36.53,46500.0
2008-08-26 10:50:00,36.52,36.53,36.39,36.39,12900.0,36.52,36.53,36.39,36.39,12900.0
2008-08-26 10:55:00,36.42,36.47,36.4,36.41,8400.0,36.42,36.47,36.4,36.41,8400.0
2008-08-26 11:00:00,36.41,36.46,36.41,36.42,13600.0,36.41,36.46,36.41,36.42,13600.0
2008-08-26 11:05:00,36.42,36.42,36.25,36.25,14600.0,36.42,36.42,36.25,36.25,14600.0
2008-08-26 11:10:00,36.25,36.32,36.19,36.32,23500.0,36.25,36.32,36.19,36.32,23500.0
2008-08-26 11:15:00,36.31,36.35,36.25,36.26,60600.0,36.31,36.35,36.25,36.26,60600.0
2008-08-26 11:20:00,36.26,36.29,36.25,36.25,6800.0,36.26,36.29,36.25,36.25,6800.0
2008-08-26 11:25:00,36.25,36.29,36.25,36.26,7100.0,36.25,36.29,36.25,36.26,7100.0
2008-08-26 11:30:00,36.26,36.28,36.25,36.26,6600.0,36.26,36.28,36.25,36.26,6600.0
2008-08-26 11:35:00,36.25,36.33,36.25,36.3,18400.0,36.25,36.33,36.25,36.3,18400.0
2008-08-26 11:40:00,36.31,36.38,36.31,36.36,9800.0,36.31,36.38,36.31,36.36,9800.0
2008-08-26 11:45:00,36.36,36.41,36.35,36.36,9200.0,36.36,36.41,36.35,36.36,9200.0
2008-08-26 11:50:00,36.37,36.46,36.37,36.45,11900.0,36.37,36.46,36.37,36.45,11900.0
2008-08-26 11:55:00,36.45,36.49,36.43,36.44,8700.0,36.45,36.49,36.43,36.44,8700.0
2008-08-26 12:00:00,36.42,36.47,36.42,36.42,16200.0,36.42,36.47,36.42,36.42,16200.0
2008-08-26 12:05:00,36.43,36.47,36.43,36.45,11500.0,36.43,36.47,36.43,36.45,11500.0
2008-08-26 12:10:00,36.44,36.46,36.43,36.44,6000.0,36.44,36.46,36.43,36.44,6000.0
2008-08-26 12:15:00,36.44,36.53,36.41,36.49,23700.0,36.44,36.53,36.41,36.49,23700.0
2008-08-26 12:20:00,36.49,36.56,36.49,36.53,8200.0,36.49,36.56,36.49,36.53,8200.0
2008-08-26 12:25:00,36.52,36.58,36.52,36.56,49100.0,36.52,36.58,36.52,36.56,49100.0
2008-08-26 12:30:00,36.55,36.58,36.52,36.54,38900.0,36.55,36.58,36.52,36.54,38900.0
2008-08-26 12:35:00,36.54,36.55,36.52,36.52,11100.0,36.54,36.55,36.52,36.52,11100.0
2008-08-26 12:40:00,36.52,36.57,36.51,36.57,17300.0,36.52,36.57,36.51,36.57,17300.0
2008-08-26 12:45:00,36.57,36.59,36.52,36.52,11200.0,36.57,36.59,36.52,36.52,11200.0
2008-08-26 12:50:00,36.52,36.54,36.51,36.52,22800.0,36.52,36.54,36.51,36.52,22800.0
2008-08-26 12:55:00,36.52,36.55,36.51,36.52,18100.0,36.52,36.55,36.51,36.52,18100.0
2008-08-26 13:00:00,36.52,36.53,36.51,36.51,13700.0,36.52,36.53,36.51,36.51,13700.0
2008-08-26 13:05:00,36.51,36.53,36.51,36.52,11100.0,36.51,36.53,36.51,36.52,11100.0
2008-08-26 13:10:00,36.51,36.54,36.51,36.54,12200.0,36.51,36.54,36.51,36.54,12200.0
2008-08-26 13:15:00,36.53,36.53,36.51,36.51,8700.0,36.53,36.53,36.51,36.51,8700.0
2008-08-26 13:20:00,36.51,36.54,36.43,36.44,35400.0,36.51,36.54,36.43,36.44,35400.0
2008-08-26 13:25:00,36.44,36.44,36.39,36.39,6700.0,36.44,36.44,36.39,36.39,6700.0
2008-08-26 13:30:00,36.39,36.39,36.26,36.3,25300.0,36.39,36.39,36.26,36.3,25300.0
2008-08-26 13:35:00,36.29,36.38,36.29,36.38,21100.0,36.29,36.38,36.29,36.38,21100.0
2008-08-26 13:40:00,36.38,36.48,36.36,36.43,47700.0,36.38,36.48,36.36,36.43,47700.0
2008-08-26 13:45:00,36.44,36.48,36.34,36.37,33200.0,36.44,36.48,36.34,36.37,33200.0
2008-08-26 13:50:00,36.38,36.49,36.38,36.46,22600.0,36.38,36.49,36.38,36.46,22600.0
2008-08-26 13:55:00,36.46,36.46,36.4,36.41,30500.0,36.46,36.46,36.4,36.41,30500.0
2008-08-26 14:00:00,36.41,36.41,36.26,36.34,36700.0,36.41,36.41,36.26,36.34,36700.0
2008-08-26 14:05:00,36.33,36.42,36.29,36.41,30300.0,36.33,36.42,36.29,36.41,30300.0
2008-08-26 14:10:00,36.41,36.45,36.38,36.39,25400.0,36.41,36.45,36.38,36.39,25400.0
2008-08-26 14:15:00,36.39,36.42,36.38,36.4,43200.0,36.39,36.42,36.38,36.4,43200.0
2008-08-26 14:20:00,36.4,36.43,36.31,36.31,37100.0,36.4,36.43,36.31,36.31,37100.0
2008-08-26 14:25:00,36.3,36.31,36.15,36.22,52100.0,36.3,36.31,36.15,36.22,52100.0
2008-08-26 14:30:00,36.22,36.24,36.19,36.21,25100.0,36.22,36.24,36.19,36.21,25100.0
2008-08-26 14:35:00,36.21,36.24,36.2,36.22,25100.0,36.21,36.24,36.2,36.22,25100.0
2008-08-26 14:40:00,36.21,36.24,36.2,36.21,28200.0,36.21,36.24,36.2,36.21,28200.0
2008-08-26 14:45:00,36.21,36.27,36.2,36.26,36300.0,36.21,36.27,36.2,36.26,36300.0
2008-08-26 14:50:00,36.26,36.28,36.18,36.27,43700.0,36.26,36.28,36.18,36.27,43700.0
2008-08-26 14:55:00,36.27,36.31,36.23,36.24,18600.0,36.27,36.31,36.23,36.24,18600.0
2008-08-26 15:00:00,36.23,36.28,36.22,36.25,20200.0,36.23,36.28,36.22,36.25,20200.0
2008-08-26 15:05:00,36.25,36.33,36.25,36.32,35600.0,36.25,36.33,36.25,36.32,35600.0
2008-08-26 15:10:00,36.33,36.43,36.28,36.37,29500.0,36.33,36.43,36.28,36.37,29500.0
2008-08-26 15:15:00,36.38,36.44,36.38,36.41,24000.0,36.38,36.44,36.38,36.41,24000.0
2008-08-26 15:20:00,36.42,36.42,36.36,36.38,22500.0,36.42,36.42,36.36,36.38,22500.0
2008-08-26 15:25:00,36.38,36.41,36.37,36.4,27200.0,36.38,36.41,36.37,36.4,27200.0
2008-08-26 15:30:00,36.4,36.42,36.38,36.4,30700.0,36.4,36.42,36.38,36.4,30700.0
2008-08-26 15:35:00,36.4,36.48,36.39,36.42,44500.0,36.4,36.48,36.39,36.42,44500.0
2008-08-26 15:40:00,36.42,36.47,36.37,36.37,33000.0,36.42,36.47,36.37,36.37,33000.0
2008-08-26 15:45:00,36.38,36.43,36.38,36.41,31500.0,36.38,36.43,36.38,36.41,31500.0
2008-08-26 15:50:00,36.4,36.47,36.38,36.42,31500.0,36.4,36.47,36.38,36.42,31500.0
2008-08-26 15:55:00,36.43,36.43,36.39,36.4,41800.0,36.43,36.43,36.39,36.4,41800.0
2008-08-27 09:30:00,36.26,36.51,36.17,36.22,18400.0,36.26,36.51,36.17,36.22,18400.0
2008-08-27 09:35:00,36.17,36.45,36.17,36.38,31400.0,36.17,36.45,36.17,36.38,31400.0
2008-08-27 09:40:00,36.4,36.45,36.28,36.39,22700.0,36.4,36.45,36.28,36.39,22700.0
2008-08-27 09:45:00,36.39,36.42,36.22,36.23,31600.0,36.39,36.42,36.22,36.23,31600.0
2008-08-27 09:50:00,36.23,36.24,36.07,36.08,56000.0,36.23,36.24,36.07,36.08,56000.0
2008-08-27 09:55:00,36.08,36.08,35.97,36.05,39500.0,36.08,36.08,35.97,36.05,39500.0
2008-08-27 10:00:00,36.06,36.2,36.02,36.15,35700.0,36.06,36.2,36.02,36.15,35700.0
2008-08-27 10:05:00,36.15,36.23,36.12,36.21,24900.0,36.15,36.23,36.12,36.21,24900.0
2008-08-27 10:10:00,36.22,36.25,36.18,36.21,22300.0,36.22,36.25,36.18,36.21,22300.0
2008-08-27 10:15:00,36.23,36.36,36.23,36.35,19800.0,36.23,36.36,36.23,36.35,19800.0
2008-08-27 10:20:00,36.35,36.55,36.35,36.55,43200.0,36.35,36.55,36.35,36.55,43200.0
2008-08-27 10:25:00,36.55,36.55,36.46,36.48,15300.0,36.55,36.55,36.46,36.48,15300.0
2008-08-27 10:30:00,36.49,36.55,36.49,36.54,11900.0,36.49,36.55,36.49,36.54,11900.0
2008-08-27 10:35:00,36.53,36.57,36.48,36.56,33300.0,36.53,36.57,36.48,36.56,33300.0
2008-08-27 10:40:00,36.55,36.74,36.55,36.7,51500.0,36.55,36.74,36.55,36.7,51500.0
2008-08-27 10:45:00,36.7,36.74,36.67,36.67,38600.0,36.7,36.74,36.67,36.67,38600.0
2008-08-27 10:50:00,36.67,36.68,36.54,36.55,65100.0,36.67,36.68,36.54,36.55,65100.0
2008-08-27 10:55:00,36.55,36.65,36.54,36.65,27700.0,36.55,36.65,36.54,36.65,27700.0
2008-08-27 11:00:00,36.63,36.66,36.59,36.6,33200.0,36.63,36.66,36.59,36.6,33200.0
2008-08-27 11:05:00,36.59,36.63,36.56,36.63,57800.0,36.59,36.63,36.56,36.63,57800.0
2008-08-27 11:10:00,36.64,36.64,36.59,36.61,17300.0,36.64,36.64,36.59,36.61,17300.0
2008-08-27 11:15:00,36.6,36.68,36.57,36.66,22600.0,36.6,36.68,36.57,36.66,22600.0
2008-08-27 11:20:00,36.66,36.73,36.66,36.72,13700.0,36.66,36.73,36.66,36.72,13700.0
2008-08-27 11:25:00,36.71,36.75,36.7,36.7,16200.0,36.71,36.75,36.7,36.7,16200.0
2008-08-27 11:30:00,36.7,36.7,36.64,36.68,25900.0,36.7,36.7,36.64,36.68,25900.0
2008-08-27 11:35:00,36.69,36.7,36.6,36.6,12900.0,36.69,36.7,36.6,36.6,12900.0
2008-08-27 11:40:00,36.6,36.67,36.6,36.67,13000.0,36.6,36.67,36.6,36.67,13000.0
2008-08-27 11:45:00,36.68,36.72,36.59,36.6,29300.0,36.68,36.72,36.59,36.6,29300.0
2008-08-27 11:50:00,36.61,36.61,36.52,36.52,10100.0,36.61,36.61,36.52,36.52,10100.0
2008-08-27 11:55:00,36.51,36.63,36.49,36.63,18000.0,36.51,36.63,36.49,36.63,18000.0
2008-08-27 12:00:00,36.63,36.66,36.57,36.66,13500.0,36.63,36.66,36.57,36.66,13500.0
2008-08-27 12:05:00,36.66,36.72,36.65,36.69,14400.0,36.66,36.72,36.65,36.69,14400.0
2008-08-27 12:10:00,36.69,36.75,36.63,36.63,6300.0,36.69,36.75,36.63,36.63,6300.0
2008-08-27 12:15:00,36.64,36.68,36.64,36.67,5700.0,36.64,36.68,36.64,36.67,5700.0
2008-08-27 12:20:00,36.68,36.8,36.67,36.78,15600.0,36.68,36.8,36.67,36.78,15600.0
2008-08-27 12:25:00,36.77,36.85,36.77,36.83,31800.0,36.77,36.85,36.77,36.83,31800.0
2008-08-27 12:30:00,36.83,37.01,36.83,37.01,43700.0,36.83,37.01,36.83,37.01,43700.0
2008-08-27 12:35:00,37.01,37.02,36.97,36.98,23800.0,37.01,37.02,36.97,36.98,23800.0
2008-08-27 12:40:00,36.99,37.06,36.96,37.05,27800.0,36.99,37.06,36.96,37.05,27800.0
2008-08-27 12:45:00,37.05,37.17,37.04,37.13,31800.0,37.05,37.17,37.04,37.13,31800.0
2008-08-27 12:50:00,37.13,37.15,37.08,37.13,13700.0,37.13,37.15,37.08,37.13,13700.0
2008-08-27 12:55:00,37.13,37.25,37.11,37.19,27300.0,37.13,37.25,37.11,37.19,27300.0
2008-08-27 13:00:00,37.19,37.2,37.14,37.14,14500.0,37.19,37.2,37.14,37.14,14500.0
2008-08-27 13:05:00,37.15,37.16,37.1,37.1,10700.0,37.15,37.16,37.1,37.1,10700.0
2008-08-27 13:10:00,37.09,37.11,37.07,37.1,12900.0,37.09,37.11,37.07,37.1,12900.0
2008-08-27 13:15:00,37.1,37.1,37.05,37.06,13300.0,37.1,37.1,37.05,37.06,13300.0
2008-08-27 13:20:00,37.05,37.05,37.0,37.01,27400.0,37.05,37.05,37.0,37.01,27400.0
2008-08-27 13:25:00,37.0,37.05,36.99,37.05,12600.0,37.0,37.05,36.99,37.05,12600.0
2008-08-27 13:30:00,37.05,37.13,37.05,37.07,17700.0,37.05,37.13,37.05,37.07,17700.0
2008-08-27 13:35:00,37.08,37.1,37.05,37.06,21300.0,37.08,37.1,37.05,37.06,21300.0
2008-08-27 13:40:00,37.06,37.11,37.05,37.1,14300.0,37.06,37.11,37.05,37.1,14300.0
2008-08-27 13:45:00,37.1,37.18,37.1,37.16,19200.0,37.1,37.18,37.1,37.16,19200.0
2008-08-27 13:50:00,37.16,37.18,37.02,37.03,52100.0,37.16,37.18,37.02,37.03,52100.0
2008-08-27 13:55:00,37.04,37.18,37.04,37.11,32700.0,37.04,37.18,37.04,37.11,32700.0
2008-08-27 14:00:00,37.12,37.12,37.03,37.1,24600.0,37.12,37.12,37.03,37.1,24600.0
2008-08-27 14:05:00,37.09,37.11,37.06,37.07,18400.0,37.09,37.11,37.06,37.07,18400.0
2008-08-27 14:10:00,37.08,37.1,37.05,37.1,17200.0,37.08,37.1,37.05,37.1,17200.0
2008-08-27 14:15:00,37.09,37.1,37.05,37.08,11700.0,37.09,37.1,37.05,37.08,11700.0
2008-08-27 14:20:00,37.08,37.09,37.05,37.06,20400.0,37.08,37.09,37.05,37.06,20400.0
2008-08-27 14:25:00,37.08,37.18,37.08,37.15,30900.0,37.08,37.18,37.08,37.15,30900.0
2008-08-27 14:30:00,37.15,37.15,37.11,37.15,16200.0,37.15,37.15,37.11,37.15,16200.0
2008-08-27 14:35:00,37.17,37.2,37.13,37.17,33600.0,37.17,37.2,37.13,37.17,33600.0
2008-08-27 14:40:00,37.18,37.3,37.18,37.29,31600.0,37.18,37.3,37.18,37.29,31600.0
2008-08-27 14:45:00,37.29,37.31,37.24,37.28,28700.0,37.29,37.31,37.24,37.28,28700.0
2008-08-27 14:50:00,37.27,37.28,37.18,37.18,27800.0,37.27,37.28,37.18,37.18,27800.0
2008-08-27 14:55:00,37.19,37.2,37.13,37.15,21000.0,37.19,37.2,37.13,37.15,21000.0
2008-08-27 15:00:00,37.15,37.19,37.13,37.15,75700.0,37.15,37.19,37.13,37.15,75700.0
2008-08-27 15:05:00,37.15,37.22,37.14,37.19,32700.0,37.15,37.22,37.14,37.19,32700.0
2008-08-27 15:10:00,37.2,37.2,37.08,37.08,19900.0,37.2,37.2,37.08,37.08,19900.0
2008-08-27 15:15:00,37.08,37.09,36.99,37.02,62300.0,37.08,37.09,36.99,37.02,62300.0
2008-08-27 15:20:00,37.02,37.05,36.99,37.01,55600.0,37.02,37.05,36.99,37.01,55600.0
2008-08-27 15:25:00,37.01,37.02,36.96,36.96,52700.0,37.01,37.02,36.96,36.96,52700.0
2008-08-27 15:30:00,36.96,36.99,36.83,36.85,62900.0,36.96,36.99,36.83,36.85,62900.0
2008-08-27 15:35:00,36.86,36.86,36.8,36.85,62200.0,36.86,36.86,36.8,36.85,62200.0
2008-08-27 15:40:00,36.85,36.87,36.78,36.85,51700.0,36.85,36.87,36.78,36.85,51700.0
2008-08-27 15:45:00,36.85,36.91,36.84,36.88,64900.0,36.85,36.91,36.84,36.88,64900.0
2008-08-27 15:50:00,36.88,36.94,36.87,36.92,80800.0,36.88,36.94,36.87,36.92,80800.0
2008-08-27 15:55:00,36.93,36.95,36.91,36.94,67400.0,36.93,36.95,36.91,36.94,67400.0
2008-08-28 09:30:00,37.16,37.21,36.79,37.0,31500.0,37.16,37.21,36.79,37.0,31500.0
2008-08-28 09:35:00,36.95,37.06,36.85,36.93,18300.0,36.95,37.06,36.85,36.93,18300.0
2008-08-28 09:40:00,36.98,36.98,36.76,36.76,23200.0,36.98,36.98,36.76,36.76,23200.0
2008-08-28 09:45:00,36.76,36.85,36.63,36.64,39700.0,36.76,36.85,36.63,36.64,39700.0
2008-08-28 09:50:00,36.64,36.68,36.58,36.68,17100.0,36.64,36.68,36.58,36.68,17100.0
2008-08-28 09:55:00,36.7,36.89,36.7,36.89,25600.0,36.7,36.89,36.7,36.89,25600.0
2008-08-28 10:00:00,36.88,36.92,36.86,36.87,23600.0,36.88,36.92,36.86,36.87,23600.0
2008-08-28 10:05:00,36.87,36.92,36.83,36.87,37000.0,36.87,36.92,36.83,36.87,37000.0
2008-08-28 10:10:00,36.87,36.97,36.87,36.95,9000.0,36.87,36.97,36.87,36.95,9000.0
2008-08-28 10:15:00,36.97,37.0,36.9,36.93,26600.0,36.97,37.0,36.9,36.93,26600.0
2008-08-28 10:20:00,36.93,36.93,36.83,36.91,18100.0,36.93,36.93,36.83,36.91,18100.0
2008-08-28 10:25:00,36.93,36.95,36.91,36.95,8500.0,36.93,36.95,36.91,36.95,8500.0
2008-08-28 10:30:00,36.93,36.94,36.82,36.82,13300.0,36.93,36.94,36.82,36.82,13300.0
2008-08-28 10:35:00,36.83,36.93,36.82,36.89,17700.0,36.83,36.93,36.82,36.89,17700.0
2008-08-28 10:40:00,36.91,37.03,36.88,37.02,13400.0,36.91,37.03,36.88,37.02,13400.0
2008-08-28 10:45:00,37.01,37.04,36.96,37.04,18300.0,37.01,37.04,36.96,37.04,18300.0
2008-08-28 10:50:00,37.02,37.15,37.01,37.13,46900.0,37.02,37.15,37.01,37.13,46900.0
2008-08-28 10:55:00,37.15,37.18,37.08,37.08,22600.0,37.15,37.18,37.08,37.08,22600.0
2008-08-28 11:00:00,37.08,37.08,36.99,36.99,36100.0,37.08,37.08,36.99,36.99,36100.0
2008-08-28 11:05:00,36.98,37.02,36.95,37.0,25800.0,36.98,37.02,36.95,37.0,25800.0
2008-08-28 11:10:00,36.99,37.0,36.96,36.97,9400.0,36.99,37.0,36.96,36.97,9400.0
2008-08-28 11:15:00,36.98,36.99,36.93,36.98,10500.0,36.98,36.99,36.93,36.98,10500.0
2008-08-28 11:20:00,36.98,36.98,36.9,36.91,13000.0,36.98,36.98,36.9,36.91,13000.0
2008-08-28 11:25:00,36.91,36.91,36.83,36.84,19800.0,36.91,36.91,36.83,36.84,19800.0
2008-08-28 11:30:00,36.84,36.89,36.84,36.88,11200.0,36.84,36.89,36.84,36.88,11200.0
2008-08-28 11:35:00,36.88,36.94,36.88,36.9,10400.0,36.88,36.94,36.88,36.9,10400.0
2008-08-28 11:40:00,36.89,36.91,36.8,36.87,9500.0,36.89,36.91,36.8,36.87,9500.0
2008-08-28 11:45:00,36.88,36.95,36.83,36.94,12400.0,36.88,36.95,36.83,36.94,12400.0
2008-08-28 11:50:00,36.93,37.06,36.9,37.04,22500.0,36.93,37.06,36.9,37.04,22500.0
2008-08-28 11:55:00,37.04,37.1,37.04,37.1,23500.0,37.04,37.1,37.04,37.1,23500.0
2008-08-28 12:00:00,37.06,37.07,36.96,36.96,21400.0,37.06,37.07,36.96,36.96,21400.0
2008-08-28 12:05:00,36.96,36.96,36.87,36.87,6800.0,36.96,36.96,36.87,36.87,6800.0
2008-08-28 12:10:00,36.87,36.89,36.83,36.85,9600.0,36.87,36.89,36.83,36.85,9600.0
2008-08-28 12:15:00,36.84,36.93,36.84,36.9,4800.0,36.84,36.93,36.84,36.9,4800.0
2008-08-28 12:20:00,36.9,36.93,36.89,36.92,5200.0,36.9,36.93,36.89,36.92,5200.0
2008-08-28 12:25:00,36.91,36.97,36.9,36.97,8400.0,36.91,36.97,36.9,36.97,8400.0
2008-08-28 12:30:00,36.96,37.0,36.93,36.93,11200.0,36.96,37.0,36.93,36.93,11200.0
2008-08-28 12:35:00,36.91,36.92,36.83,36.87,7900.0,36.91,36.92,36.83,36.87,7900.0
2008-08-28 12:40:00,36.86,36.94,36.86,36.92,9400.0,36.86,36.94,36.86,36.92,9400.0
2008-08-28 12:45:00,36.92,36.95,36.91,36.93,8000.0,36.92,36.95,36.91,36.93,8000.0
2008-08-28 12:50:00,36.93,37.0,36.92,37.0,5300.0,36.93,37.0,36.92,37.0,5300.0
2008-08-28 12:55:00,36.98,37.03,36.97,36.97,13300.0,36.98,37.03,36.97,36.97,13300.0
2008-08-28 13:00:00,36.99,37.0,36.97,36.99,10500.0,36.99,37.0,36.97,36.99,10500.0
2008-08-28 13:05:00,37.0,37.06,37.0,37.05,11700.0,37.0,37.06,37.0,37.05,11700.0
2008-08-28 13:10:00,37.04,37.06,37.01,37.06,8800.0,37.04,37.06,37.01,37.06,8800.0
2008-08-28 13:15:00,37.06,37.13,37.06,37.1,16100.0,37.06,37.13,37.06,37.1,16100.0
2008-08-28 13:20:00,37.09,37.14,37.09,37.1,18400.0,37.09,37.14,37.09,37.1,18400.0
2008-08-28 13:25:00,37.11,37.2,37.1,37.18,16100.0,37.11,37.2,37.1,37.18,16100.0
2008-08-28 13:30:00,37.17,37.26,37.17,37.25,32200.0,37.17,37.26,37.17,37.25,32200.0
2008-08-28 13:35:00,37.25,37.27,37.24,37.24,9800.0,37.25,37.27,37.24,37.24,9800.0
2008-08-28 13:40:00,37.25,37.32,37.23,37.28,31200.0,37.25,37.32,37.23,37.28,31200.0
2008-08-28 13:45:00,37.27,37.3,37.25,37.25,15400.0,37.27,37.3,37.25,37.25,15400.0
2008-08-28 13:50:00,37.25,37.26,37.22,37.23,15700.0,37.25,37.26,37.22,37.23,15700.0
2008-08-28 13:55:00,37.24,37.32,37.23,37.3,12400.0,37.24,37.32,37.23,37.3,12400.0
2008-08-28 14:00:00,37.3,37.32,37.27,37.27,50100.0,37.3,37.32,37.27,37.27,50100.0
2008-08-28 14:05:00,37.27,37.28,37.24,37.26,30500.0,37.27,37.28,37.24,37.26,30500.0
2008-08-28 14:10:00,37.26,37.4,37.26,37.38,43700.0,37.26,37.4,37.26,37.38,43700.0
2008-08-28 14:15:00,37.37,37.4,37.3,37.3,59500.0,37.37,37.4,37.3,37.3,59500.0
2008-08-28 14:20:00,37.31,37.34,37.3,37.33,15900.0,37.31,37.34,37.3,37.33,15900.0
2008-08-28 14:25:00,37.33,37.34,37.29,37.34,21100.0,37.33,37.34,37.29,37.34,21100.0
2008-08-28 14:30:00,37.33,37.44,37.33,37.44,21400.0,37.33,37.44,37.33,37.44,21400.0
2008-08-28 14:35:00,37.43,37.46,37.37,37.4,16200.0,37.43,37.46,37.37,37.4,16200.0
2008-08-28 14:40:00,37.4,37.47,37.39,37.42,25000.0,37.4,37.47,37.39,37.42,25000.0
2008-08-28 14:45:00,37.43,37.44,37.41,37.44,9400.0,37.43,37.44,37.41,37.44,9400.0
2008-08-28 14:50:00,37.44,37.45,37.41,37.44,19800.0,37.44,37.45,37.41,37.44,19800.0
2008-08-28 14:55:00,37.45,37.46,37.4,37.41,33900.0,37.45,37.46,37.4,37.41,33900.0
2008-08-28 15:00:00,37.41,37.49,37.39,37.48,48900.0,37.41,37.49,37.39,37.48,48900.0
2008-08-28 15:05:00,37.48,37.49,37.45,37.46,22800.0,37.48,37.49,37.45,37.46,22800.0
2008-08-28 15:10:00,37.46,37.51,37.43,37.44,40500.0,37.46,37.51,37.43,37.44,40500.0
2008-08-28 15:15:00,37.45,37.5,37.44,37.47,22400.0,37.45,37.5,37.44,37.47,22400.0
2008-08-28 15:20:00,37.47,37.58,37.43,37.56,114300.0,37.47,37.58,37.43,37.56,114300.0
2008-08-28 15:25:00,37.57,37.6,37.51,37.6,60900.0,37.57,37.6,37.51,37.6,60900.0
2008-08-28 15:30:00,37.59,37.59,37.45,37.47,45700.0,37.59,37.59,37.45,37.47,45700.0
2008-08-28 15:35:00,37.47,37.51,37.46,37.51,41100.0,37.47,37.51,37.46,37.51,41100.0
2008-08-28 15:40:00,37.51,37.63,37.51,37.56,88600.0,37.51,37.63,37.51,37.56,88600.0
2008-08-28 15:45:00,37.56,37.63,37.54,37.62,87000.0,37.56,37.63,37.54,37.62,87000.0
2008-08-28 15:50:00,37.63,37.65,37.53,37.56,88200.0,37.63,37.65,37.53,37.56,88200.0
2008-08-28 15:55:00,37.56,37.57,37.52,37.54,90600.0,37.56,37.57,37.52,37.54,90600.0
2008-08-29 09:30:00,37.2,37.23,37.0,37.01,30200.0,37.2,37.23,37.0,37.01,30200.0
2008-08-29 09:35:00,37.0,37.04,36.72,36.72,30900.0,37.0,37.04,36.72,36.72,30900.0
2008-08-29 09:40:00,36.73,36.91,36.73,36.82,36300.0,36.73,36.91,36.73,36.82,36300.0
2008-08-29 09:45:00,36.83,36.83,36.8,36.82,24200.0,36.83,36.83,36.8,36.82,24200.0
2008-08-29 09:50:00,36.82,36.9,36.81,36.86,39200.0,36.82,36.9,36.81,36.86,39200.0
2008-08-29 09:55:00,36.88,36.96,36.8,36.95,55100.0,36.88,36.96,36.8,36.95,55100.0
2008-08-29 10:00:00,36.94,37.0,36.63,36.64,61600.0,36.94,37.0,36.63,36.64,61600.0
2008-08-29 10:05:00,36.66,36.74,36.47,36.49,90000.0,36.66,36.74,36.47,36.49,90000.0
2008-08-29 10:10:00,36.48,36.48,36.39,36.47,47400.0,36.48,36.48,36.39,36.47,47400.0
2008-08-29 10:15:00,36.48,36.58,36.48,36.57,34500.0,36.48,36.58,36.48,36.57,34500.0
2008-08-29 10:20:00,36.55,36.57,36.41,36.44,26500.0,36.55,36.57,36.41,36.44,26500.0
2008-08-29 10:25:00,36.44,36.48,36.4,36.46,10800.0,36.44,36.48,36.4,36.46,10800.0
2008-08-29 10:30:00,36.46,36.48,36.31,36.31,41100.0,36.46,36.48,36.31,36.31,41100.0
2008-08-29 10:35:00,36.31,36.34,36.18,36.21,35200.0,36.31,36.34,36.18,36.21,35200.0
2008-08-29 10:40:00,36.2,36.2,36.06,36.07,58700.0,36.2,36.2,36.06,36.07,58700.0
2008-08-29 10:45:00,36.06,36.09,36.0,36.01,30300.0,36.06,36.09,36.0,36.01,30300.0
2008-08-29 10:50:00,36.01,36.08,35.97,36.07,31300.0,36.01,36.08,35.97,36.07,31300.0
2008-08-29 10:55:00,36.08,36.15,35.95,35.96,27500.0,36.08,36.15,35.95,35.96,27500.0
2008-08-29 11:00:00,35.96,36.18,35.96,36.15,38600.0,35.96,36.18,35.96,36.15,38600.0
2008-08-29 11:05:00,36.13,36.19,36.1,36.15,23800.0,36.13,36.19,36.1,36.15,23800.0
2008-08-29 11:10:00,36.15,36.26,36.14,36.25,36500.0,36.15,36.26,36.14,36.25,36500.0
2008-08-29 11:15:00,36.26,36.28,36.18,36.21,25000.0,36.26,36.28,36.18,36.21,25000.0
2008-08-29 11:20:00,36.2,36.21,36.15,36.16,14700.0,36.2,36.21,36.15,36.16,14700.0
2008-08-29 11:25:00,36.16,36.22,36.13,36.15,25200.0,36.16,36.22,36.13,36.15,25200.0
2008-08-29 11:30:00,36.15,36.17,36.01,36.03,39500.0,36.15,36.17,36.01,36.03,39500.0
2008-08-29 11:35:00,36.03,36.05,35.95,35.98,17400.0,36.03,36.05,35.95,35.98,17400.0
2008-08-29 11:40:00,35.99,36.08,35.98,36.06,25800.0,35.99,36.08,35.98,36.06,25800.0
2008-08-29 11:45:00,36.05,36.06,35.94,35.94,32200.0,36.05,36.06,35.94,35.94,32200.0
2008-08-29 11:50:00,35.95,36.0,35.91,35.94,31200.0,35.95,36.0,35.91,35.94,31200.0
2008-08-29 11:55:00,35.94,35.96,35.83,35.84,28000.0,35.94,35.96,35.83,35.84,28000.0
2008-08-29 12:00:00,35.83,35.84,35.71,35.71,24700.0,35.83,35.84,35.71,35.71,24700.0
2008-08-29 12:05:00,35.72,35.78,35.7,35.73,28600.0,35.72,35.78,35.7,35.73,28600.0
2008-08-29 12:10:00,35.73,35.76,35.71,35.74,11200.0,35.73,35.76,35.71,35.74,11200.0
2008-08-29 12:15:00,35.73,35.82,35.69,35.79,23800.0,35.73,35.82,35.69,35.79,23800.0
2008-08-29 12:20:00,35.79,35.9,35.79,35.9,41200.0,35.79,35.9,35.79,35.9,41200.0
2008-08-29 12:25:00,35.9,35.97,35.88,35.91,37600.0,35.9,35.97,35.88,35.91,37600.0
2008-08-29 12:30:00,35.9,35.91,35.84,35.85,14000.0,35.9,35.91,35.84,35.85,14000.0
2008-08-29 12:35:00,35.85,35.85,35.82,35.83,12400.0,35.85,35.85,35.82,35.83,12400.0
2008-08-29 12:40:00,35.82,35.83,35.78,35.81,12300.0,35.82,35.83,35.78,35.81,12300.0
2008-08-29 12:45:00,35.81,35.82,35.79,35.81,11700.0,35.81,35.82,35.79,35.81,11700.0
2008-08-29 12:50:00,35.81,35.97,35.81,35.97,16800.0,35.81,35.97,35.81,35.97,16800.0
2008-08-29 12:55:00,35.97,35.97,35.87,35.9,16900.0,35.97,35.97,35.87,35.9,16900.0
2008-08-29 13:00:00,35.89,35.98,35.89,35.97,12100.0,35.89,35.98,35.89,35.97,12100.0
2008-08-29 13:05:00,35.97,36.01,35.96,36.01,14100.0,35.97,36.01,35.96,36.01,14100.0
2008-08-29 13:10:00,36.01,36.07,35.98,36.05,15900.0,36.01,36.07,35.98,36.05,15900.0
2008-08-29 13:15:00,36.04,36.07,36.04,36.06,9500.0,36.04,36.07,36.04,36.06,9500.0
2008-08-29 13:20:00,36.06,36.15,36.04,36.13,24200.0,36.06,36.15,36.04,36.13,24200.0
2008-08-29 13:25:00,36.12,36.13,36.06,36.06,17300.0,36.12,36.13,36.06,36.06,17300.0
2008-08-29 13:30:00,36.06,36.08,36.0,36.0,10500.0,36.06,36.08,36.0,36.0,10500.0
2008-08-29 13:35:00,36.01,36.02,35.88,35.89,22800.0,36.01,36.02,35.88,35.89,22800.0
2008-08-29 13:40:00,35.89,35.93,35.88,35.92,15700.0,35.89,35.93,35.88,35.92,15700.0
2008-08-29 13:45:00,35.92,35.92,35.9,35.92,6400.0,35.92,35.92,35.9,35.92,6400.0
2008-08-29 13:50:00,35.91,35.92,35.83,35.83,21800.0,35.91,35.92,35.83,35.83,21800.0
2008-08-29 13:55:00,35.84,35.84,35.81,35.84,17400.0,35.84,35.84,35.81,35.84,17400.0
2008-08-29 14:00:00,35.84,35.89,35.84,35.89,22800.0,35.84,35.89,35.84,35.89,22800.0
2008-08-29 14:05:00,35.88,35.91,35.87,35.87,24000.0,35.88,35.91,35.87,35.87,24000.0
2008-08-29 14:10:00,35.86,35.86,35.83,35.86,19700.0,35.86,35.86,35.83,35.86,19700.0
2008-08-29 14:15:00,35.85,35.86,35.78,35.83,39900.0,35.85,35.86,35.78,35.83,39900.0
2008-08-29 14:20:00,35.83,35.85,35.78,35.79,26300.0,35.83,35.85,35.78,35.79,26300.0
2008-08-29 14:25:00,35.79,35.89,35.77,35.88,40400.0,35.79,35.89,35.77,35.88,40400.0
2008-08-29 14:30:00,35.88,35.93,35.87,35.87,29800.0,35.88,35.93,35.87,35.87,29800.0
2008-08-29 14:35:00,35.88,35.88,35.81,35.82,24000.0,35.88,35.88,35.81,35.82,24000.0
2008-08-29 14:40:00,35.81,35.81,35.74,35.74,21100.0,35.81,35.81,35.74,35.74,21100.0
2008-08-29 14:45:00,35.74,35.75,35.7,35.72,39700.0,35.74,35.75,35.7,35.72,39700.0
2008-08-29 14:50:00,35.72,35.73,35.65,35.7,49800.0,35.72,35.73,35.65,35.7,49800.0
2008-08-29 14:55:00,35.7,35.79,35.69,35.77,48200.0,35.7,35.79,35.69,35.77,48200.0
2008-08-29 15:00:00,35.77,35.78,35.71,35.72,44400.0,35.77,35.78,35.71,35.72,44400.0
2008-08-29 15:05:00,35.72,35.72,35.65,35.67,48100.0,35.72,35.72,35.65,35.67,48100.0
2008-08-29 15:10:00,35.66,35.71,35.65,35.68,71400.0,35.66,35.71,35.65,35.68,71400.0
2008-08-29 15:15:00,35.68,35.69,35.61,35.65,64800.0,35.68,35.69,35.61,35.65,64800.0
2008-08-29 15:20:00,35.65,35.66,35.63,35.66,49200.0,35.65,35.66,35.63,35.66,49200.0
2008-08-29 15:25:00,35.67,35.68,35.6,35.63,67700.0,35.67,35.68,35.6,35.63,67700.0
2008-08-29 15:30:00,35.62,35.67,35.62,35.67,48400.0,35.62,35.67,35.62,35.67,48400.0
2008-08-29 15:35:00,35.67,35.72,35.66,35.68,56700.0,35.67,35.72,35.66,35.68,56700.0
2008-08-29 15:40:00,35.68,35.7,35.62,35.63,71600.0,35.68,35.7,35.62,35.63,71600.0
2008-08-29 15:45:00,35.63,35.63,35.59,35.6,100600.0,35.63,35.63,35.59,35.6,100600.0
2008-08-29 15:50:00,35.59,35.6,35.46,35.46,127600.0,35.59,35.6,35.46,35.46,127600.0
2008-08-29 15:55:00,35.46,35.55,35.46,35.52,181900.0,35.46,35.55,35.46,35.52,181900.0
2008-09-02 09:30:00,36.27,36.51,36.04,36.2,88800.0,36.27,36.51,36.04,36.2,88800.0
2008-09-02 09:35:00,36.21,36.22,35.95,36.03,43900.0,36.21,36.22,35.95,36.03,43900.0
2008-09-02 09:40:00,36.0,36.12,36.0,36.01,43100.0,36.0,36.12,36.0,36.01,43100.0
2008-09-02 09:45:00,36.01,36.23,36.01,36.09,73900.0,36.01,36.23,36.01,36.09,73900.0
2008-09-02 09:50:00,36.09,36.2,36.09,36.15,40500.0,36.09,36.2,36.09,36.15,40500.0
2008-09-02 09:55:00,36.18,36.22,36.08,36.09,40900.0,36.18,36.22,36.08,36.09,40900.0
2008-09-02 10:00:00,36.09,36.24,36.07,36.22,50200.0,36.09,36.24,36.07,36.22,50200.0
2008-09-02 10:05:00,36.22,36.23,36.01,36.07,63000.0,36.22,36.23,36.01,36.07,63000.0
2008-09-02 10:10:00,36.07,36.08,35.83,35.92,56700.0,36.07,36.08,35.83,35.92,56700.0
2008-09-02 10:15:00,35.94,36.0,35.92,35.98,57800.0,35.94,36.0,35.92,35.98,57800.0
2008-09-02 10:20:00,35.98,36.0,35.87,35.89,38400.0,35.98,36.0,35.87,35.89,38400.0
2008-09-02 10:25:00,35.9,35.95,35.89,35.93,42200.0,35.9,35.95,35.89,35.93,42200.0
2008-09-02 10:30:00,35.9,36.01,35.9,36.0,42600.0,35.9,36.01,35.9,36.0,42600.0
2008-09-02 10:35:00,35.99,36.06,35.95,36.02,50100.0,35.99,36.06,35.95,36.02,50100.0
2008-09-02 10:40:00,36.01,36.03,35.97,36.0,25100.0,36.01,36.03,35.97,36.0,25100.0
2008-09-02 10:45:00,36.0,36.01,35.97,36.01,36100.0,36.0,36.01,35.97,36.01,36100.0
2008-09-02 10:50:00,36.01,36.11,36.01,36.1,54200.0,36.01,36.11,36.01,36.1,54200.0
2008-09-02 10:55:00,36.1,36.18,36.06,36.16,35600.0,36.1,36.18,36.06,36.16,35600.0
2008-09-02 11:00:00,36.15,36.17,36.1,36.13,38200.0,36.15,36.17,36.1,36.13,38200.0
2008-09-02 11:05:00,36.13,36.2,36.11,36.16,46700.0,36.13,36.2,36.11,36.16,46700.0
2008-09-02 11:10:00,36.16,36.18,36.12,36.17,23800.0,36.16,36.18,36.12,36.17,23800.0
2008-09-02 11:15:00,36.17,36.25,36.17,36.25,28700.0,36.17,36.25,36.17,36.25,28700.0
2008-09-02 11:20:00,36.24,36.26,36.08,36.15,25700.0,36.24,36.26,36.08,36.15,25700.0
2008-09-02 11:25:00,36.16,36.19,36.11,36.14,21600.0,36.16,36.19,36.11,36.14,21600.0
2008-09-02 11:30:00,36.15,36.28,36.15,36.25,28700.0,36.15,36.28,36.15,36.25,28700.0
2008-09-02 11:35:00,36.25,36.28,36.24,36.26,14500.0,36.25,36.28,36.24,36.26,14500.0
2008-09-02 11:40:00,36.27,36.3,36.22,36.22,12000.0,36.27,36.3,36.22,36.22,12000.0
2008-09-02 11:45:00,36.22,36.24,36.15,36.19,21800.0,36.22,36.24,36.15,36.19,21800.0
2008-09-02 11:50:00,36.19,36.19,36.06,36.13,23100.0,36.19,36.19,36.06,36.13,23100.0
2008-09-02 11:55:00,36.13,36.17,36.06,36.11,26800.0,36.13,36.17,36.06,36.11,26800.0
2008-09-02 12:00:00,36.12,36.13,36.08,36.12,22500.0,36.12,36.13,36.08,36.12,22500.0
2008-09-02 12:05:00,36.12,36.14,36.1,36.13,7400.0,36.12,36.14,36.1,36.13,7400.0
2008-09-02 12:10:00,36.14,36.16,36.11,36.14,20000.0,36.14,36.16,36.11,36.14,20000.0
2008-09-02 12:15:00,36.13,36.17,36.11,36.15,21600.0,36.13,36.17,36.11,36.15,21600.0
2008-09-02 12:20:00,36.16,36.19,36.07,36.07,30700.0,36.16,36.19,36.07,36.07,30700.0
2008-09-02 12:25:00,36.07,36.08,35.88,35.89,20000.0,36.07,36.08,35.88,35.89,20000.0
2008-09-02 12:30:00,35.88,35.92,35.81,35.82,16600.0,35.88,35.92,35.81,35.82,16600.0
2008-09-02 12:35:00,35.81,35.84,35.8,35.81,7900.0,35.81,35.84,35.8,35.81,7900.0
2008-09-02 12:40:00,35.81,35.81,35.74,35.79,14000.0,35.81,35.81,35.74,35.79,14000.0
2008-09-02 12:45:00,35.78,35.81,35.75,35.77,14400.0,35.78,35.81,35.75,35.77,14400.0
2008-09-02 12:50:00,35.77,35.85,35.77,35.83,12400.0,35.77,35.85,35.77,35.83,12400.0
2008-09-02 12:55:00,35.83,35.84,35.79,35.81,13900.0,35.83,35.84,35.79,35.81,13900.0
2008-09-02 13:00:00,35.81,35.81,35.78,35.78,7200.0,35.81,35.81,35.78,35.78,7200.0
2008-09-02 13:05:00,35.79,35.83,35.78,35.83,16000.0,35.79,35.83,35.78,35.83,16000.0
2008-09-02 13:10:00,35.82,35.86,35.81,35.85,9600.0,35.82,35.86,35.81,35.85,9600.0
2008-09-02 13:15:00,35.86,35.9,35.86,35.86,9400.0,35.86,35.9,35.86,35.86,9400.0
2008-09-02 13:20:00,35.86,35.88,35.82,35.85,31900.0,35.86,35.88,35.82,35.85,31900.0
2008-09-02 13:25:00,35.85,35.93,35.85,35.93,10200.0,35.85,35.93,35.85,35.93,10200.0
2008-09-02 13:30:00,35.91,35.98,35.87,35.98,11400.0,35.91,35.98,35.87,35.98,11400.0
2008-09-02 13:35:00,35.99,36.01,35.92,35.95,29400.0,35.99,36.01,35.92,35.95,29400.0
2008-09-02 13:40:00,35.93,35.93,35.76,35.81,25500.0,35.93,35.93,35.76,35.81,25500.0
2008-09-02 13:45:00,35.82,35.82,35.64,35.64,36000.0,35.82,35.82,35.64,35.64,36000.0
2008-09-02 13:50:00,35.64,35.64,35.5,35.59,59400.0,35.64,35.64,35.5,35.59,59400.0
2008-09-02 13:55:00,35.61,35.62,35.54,35.56,30100.0,35.61,35.62,35.54,35.56,30100.0
2008-09-02 14:00:00,35.56,35.66,35.48,35.59,26700.0,35.56,35.66,35.48,35.59,26700.0
2008-09-02 14:05:00,35.6,35.62,35.53,35.56,25600.0,35.6,35.62,35.53,35.56,25600.0
2008-09-02 14:10:00,35.56,35.58,35.45,35.48,49700.0,35.56,35.58,35.45,35.48,49700.0
2008-09-02 14:15:00,35.47,35.54,35.43,35.5,29900.0,35.47,35.54,35.43,35.5,29900.0
2008-09-02 14:20:00,35.5,35.61,35.47,35.61,28800.0,35.5,35.61,35.47,35.61,28800.0
2008-09-02 14:25:00,35.6,35.64,35.56,35.57,22300.0,35.6,35.64,35.56,35.57,22300.0
2008-09-02 14:30:00,35.57,35.68,35.57,35.68,20200.0,35.57,35.68,35.57,35.68,20200.0
2008-09-02 14:35:00,35.67,35.68,35.52,35.54,26900.0,35.67,35.68,35.52,35.54,26900.0
2008-09-02 14:40:00,35.55,35.65,35.54,35.55,25700.0,35.55,35.65,35.54,35.55,25700.0
2008-09-02 14:45:00,35.54,35.62,35.52,35.59,16400.0,35.54,35.62,35.52,35.59,16400.0
2008-09-02 14:50:00,35.58,35.59,35.36,35.36,33800.0,35.58,35.59,35.36,35.36,33800.0
2008-09-02 14:55:00,35.37,35.44,35.35,35.41,24700.0,35.37,35.44,35.35,35.41,24700.0
2008-09-02 15:00:00,35.41,35.43,35.35,35.35,27600.0,35.41,35.43,35.35,35.35,27600.0
2008-09-02 15:05:00,35.35,35.48,35.35,35.47,39700.0,35.35,35.48,35.35,35.47,39700.0
2008-09-02 15:10:00,35.47,35.51,35.47,35.47,22000.0,35.47,35.51,35.47,35.47,22000.0
2008-09-02 15:15:00,35.46,35.54,35.39,35.42,30100.0,35.46,35.54,35.39,35.42,30100.0
2008-09-02 15:20:00,35.42,35.48,35.41,35.45,27700.0,35.42,35.48,35.41,35.45,27700.0
2008-09-02 15:25:00,35.45,35.48,35.41,35.45,22800.0,35.45,35.48,35.41,35.45,22800.0
2008-09-02 15:30:00,35.45,35.52,35.44,35.51,37900.0,35.45,35.52,35.44,35.51,37900.0
2008-09-02 15:35:00,35.5,35.51,35.43,35.47,34300.0,35.5,35.51,35.43,35.47,34300.0
2008-09-02 15:40:00,35.48,35.48,35.34,35.36,49800.0,35.48,35.48,35.34,35.36,49800.0
2008-09-02 15:45:00,35.35,35.39,35.31,35.38,69100.0,35.35,35.39,35.31,35.38,69100.0
2008-09-02 15:50:00,35.38,35.47,35.37,35.46,67400.0,35.38,35.47,35.37,35.46,67400.0
2008-09-02 15:55:00,35.45,35.48,35.38,35.38,57500.0,35.45,35.48,35.38,35.38,57500.0
2008-09-03 09:30:00,35.44,35.48,35.08,35.1,47600.0,35.44,35.48,35.08,35.1,47600.0
2008-09-03 09:35:00,35.08,35.1,34.91,34.94,44300.0,35.08,35.1,34.91,34.94,44300.0
2008-09-03 09:40:00,34.93,35.03,34.85,34.87,70200.0,34.93,35.03,34.85,34.87,70200.0
2008-09-03 09:45:00,34.86,34.88,34.78,34.82,65400.0,34.86,34.88,34.78,34.82,65400.0
2008-09-03 09:50:00,34.8,34.96,34.8,34.93,73200.0,34.8,34.96,34.8,34.93,73200.0
2008-09-03 09:55:00,34.92,35.0,34.78,34.83,109100.0,34.92,35.0,34.78,34.83,109100.0
2008-09-03 10:00:00,34.83,34.94,34.82,34.89,85600.0,34.83,34.94,34.82,34.89,85600.0
2008-09-03 10:05:00,34.89,35.0,34.65,34.67,54000.0,34.89,35.0,34.65,34.67,54000.0
2008-09-03 10:10:00,34.64,34.75,34.59,34.74,48300.0,34.64,34.75,34.59,34.74,48300.0
2008-09-03 10:15:00,34.72,34.72,34.63,34.69,31600.0,34.72,34.72,34.63,34.69,31600.0
2008-09-03 10:20:00,34.69,34.96,34.66,34.96,42200.0,34.69,34.96,34.66,34.96,42200.0
2008-09-03 10:25:00,34.97,35.0,34.92,34.92,64500.0,34.97,35.0,34.92,34.92,64500.0
2008-09-03 10:30:00,34.92,34.98,34.88,34.93,93100.0,34.92,34.98,34.88,34.93,93100.0
2008-09-03 10:35:00,34.94,35.0,34.93,34.99,28000.0,34.94,35.0,34.93,34.99,28000.0
2008-09-03 10:40:00,34.99,35.01,34.94,34.94,29400.0,34.99,35.01,34.94,34.94,29400.0
2008-09-03 10:45:00,34.96,35.0,34.95,34.99,42800.0,34.96,35.0,34.95,34.99,42800.0
2008-09-03 10:50:00,34.99,35.0,34.84,34.86,16100.0,34.99,35.0,34.84,34.86,16100.0
2008-09-03 10:55:00,34.84,34.93,34.84,34.93,21500.0,34.84,34.93,34.84,34.93,21500.0
2008-09-03 11:00:00,34.93,35.02,34.93,34.97,45100.0,34.93,35.02,34.93,34.97,45100.0
2008-09-03 11:05:00,34.97,35.01,34.95,34.96,30400.0,34.97,35.01,34.95,34.96,30400.0
2008-09-03 11:10:00,34.95,35.0,34.9,34.92,92900.0,34.95,35.0,34.9,34.92,92900.0
2008-09-03 11:15:00,34.91,34.98,34.89,34.92,31500.0,34.91,34.98,34.89,34.92,31500.0
2008-09-03 11:20:00,34.93,34.98,34.89,34.92,20200.0,34.93,34.98,34.89,34.92,20200.0
2008-09-03 11:25:00,34.93,34.99,34.92,34.92,13300.0,34.93,34.99,34.92,34.92,13300.0
2008-09-03 11:30:00,34.92,34.93,34.89,34.89,24400.0,34.92,34.93,34.89,34.89,24400.0
2008-09-03 11:35:00,34.9,34.91,34.74,34.77,71600.0,34.9,34.91,34.74,34.77,71600.0
2008-09-03 11:40:00,34.76,34.76,34.64,34.69,47400.0,34.76,34.76,34.64,34.69,47400.0
2008-09-03 11:45:00,34.68,34.75,34.66,34.71,31100.0,34.68,34.75,34.66,34.71,31100.0
2008-09-03 11:50:00,34.71,34.71,34.64,34.65,14900.0,34.71,34.71,34.64,34.65,14900.0
2008-09-03 11:55:00,34.64,34.64,34.47,34.48,42300.0,34.64,34.64,34.47,34.48,42300.0
2008-09-03 12:00:00,34.49,34.5,34.4,34.4,39700.0,34.49,34.5,34.4,34.4,39700.0
2008-09-03 12:05:00,34.4,34.43,34.37,34.38,20700.0,34.4,34.43,34.37,34.38,20700.0
2008-09-03 12:10:00,34.38,34.41,34.32,34.38,23700.0,34.38,34.41,34.32,34.38,23700.0
2008-09-03 12:15:00,34.38,34.39,34.3,34.31,26900.0,34.38,34.39,34.3,34.31,26900.0
2008-09-03 12:20:00,34.32,34.38,34.28,34.38,39000.0,34.32,34.38,34.28,34.38,39000.0
2008-09-03 12:25:00,34.36,34.43,34.35,34.43,15300.0,34.36,34.43,34.35,34.43,15300.0
2008-09-03 12:30:00,34.43,34.45,34.32,34.35,30900.0,34.43,34.45,34.32,34.35,30900.0
2008-09-03 12:35:00,34.35,34.45,34.35,34.45,17000.0,34.35,34.45,34.35,34.45,17000.0
2008-09-03 12:40:00,34.45,34.48,34.42,34.45,13500.0,34.45,34.48,34.42,34.45,13500.0
2008-09-03 12:45:00,34.45,34.46,34.43,34.45,10700.0,34.45,34.46,34.43,34.45,10700.0
2008-09-03 12:50:00,34.44,34.52,34.44,34.52,14900.0,34.44,34.52,34.44,34.52,14900.0
2008-09-03 12:55:00,34.51,34.55,34.47,34.54,26700.0,34.51,34.55,34.47,34.54,26700.0
2008-09-03 13:00:00,34.54,34.55,34.4,34.46,24500.0,34.54,34.55,34.4,34.46,24500.0
2008-09-03 13:05:00,34.47,34.53,34.46,34.53,11800.0,34.47,34.53,34.46,34.53,11800.0
2008-09-03 13:10:00,34.53,34.67,34.52,34.66,25400.0,34.53,34.67,34.52,34.66,25400.0
2008-09-03 13:15:00,34.67,34.72,34.66,34.7,22800.0,34.67,34.72,34.66,34.7,22800.0
2008-09-03 13:20:00,34.7,34.72,34.65,34.68,26600.0,34.7,34.72,34.65,34.68,26600.0
2008-09-03 13:25:00,34.66,34.69,34.58,34.61,39300.0,34.66,34.69,34.58,34.61,39300.0
2008-09-03 13:30:00,34.6,34.65,34.6,34.6,8300.0,34.6,34.65,34.6,34.6,8300.0
2008-09-03 13:35:00,34.61,34.61,34.57,34.58,7500.0,34.61,34.61,34.57,34.58,7500.0
2008-09-03 13:40:00,34.58,34.58,34.51,34.54,16200.0,34.58,34.58,34.51,34.54,16200.0
2008-09-03 13:45:00,34.53,34.64,34.51,34.62,24700.0,34.53,34.64,34.51,34.62,24700.0
2008-09-03 13:50:00,34.62,34.7,34.62,34.65,43700.0,34.62,34.7,34.62,34.65,43700.0
2008-09-03 13:55:00,34.64,34.66,34.61,34.62,33200.0,34.64,34.66,34.61,34.62,33200.0
2008-09-03 14:00:00,34.62,34.76,34.53,34.75,92500.0,34.62,34.76,34.53,34.75,92500.0
2008-09-03 14:05:00,34.75,34.75,34.6,34.6,40000.0,34.75,34.75,34.6,34.6,40000.0
2008-09-03 14:10:00,34.61,34.61,34.44,34.53,24600.0,34.61,34.61,34.44,34.53,24600.0
2008-09-03 14:15:00,34.53,34.58,34.5,34.57,17000.0,34.53,34.58,34.5,34.57,17000.0
2008-09-03 14:20:00,34.55,34.56,34.45,34.53,25700.0,34.55,34.56,34.45,34.53,25700.0
2008-09-03 14:25:00,34.53,34.6,34.51,34.6,17600.0,34.53,34.6,34.51,34.6,17600.0
2008-09-03 14:30:00,34.6,34.6,34.47,34.47,57400.0,34.6,34.6,34.47,34.47,57400.0
2008-09-03 14:35:00,34.47,34.6,34.42,34.6,59100.0,34.47,34.6,34.42,34.6,59100.0
2008-09-03 14:40:00,34.59,34.61,34.53,34.57,23200.0,34.59,34.61,34.53,34.57,23200.0
2008-09-03 14:45:00,34.57,34.57,34.43,34.43,18500.0,34.57,34.57,34.43,34.43,18500.0
2008-09-03 14:50:00,34.44,34.44,34.36,34.36,24700.0,34.44,34.44,34.36,34.36,24700.0
2008-09-03 14:55:00,34.37,34.4,34.36,34.4,10900.0,34.37,34.4,34.36,34.4,10900.0
2008-09-03 15:00:00,34.4,34.54,34.4,34.51,56800.0,34.4,34.54,34.4,34.51,56800.0
2008-09-03 15:05:00,34.51,34.53,34.44,34.52,69900.0,34.51,34.53,34.44,34.52,69900.0
2008-09-03 15:10:00,34.53,34.53,34.46,34.49,69100.0,34.53,34.53,34.46,34.49,69100.0
2008-09-03 15:15:00,34.49,34.52,34.4,34.47,45300.0,34.49,34.52,34.4,34.47,45300.0
2008-09-03 15:20:00,34.48,34.67,34.47,34.6,68000.0,34.48,34.67,34.47,34.6,68000.0
2008-09-03 15:25:00,34.61,34.64,34.5,34.51,45600.0,34.61,34.64,34.5,34.51,45600.0
2008-09-03 15:30:00,34.52,34.62,34.47,34.61,89100.0,34.52,34.62,34.47,34.61,89100.0
2008-09-03 15:35:00,34.61,34.74,34.61,34.68,102500.0,34.61,34.74,34.61,34.68,102500.0
2008-09-03 15:40:00,34.67,34.72,34.6,34.62,47100.0,34.67,34.72,34.6,34.62,47100.0
2008-09-03 15:45:00,34.63,34.67,34.6,34.6,56100.0,34.63,34.67,34.6,34.6,56100.0
2008-09-03 15:50:00,34.59,34.62,34.52,34.62,109900.0,34.59,34.62,34.52,34.62,109900.0
2008-09-03 15:55:00,34.62,34.73,34.61,34.62,138900.0,34.62,34.73,34.61,34.62,138900.0
2008-09-04 09:30:00,34.7,34.7,34.2,34.25,67700.0,34.7,34.7,34.2,34.25,67700.0
2008-09-04 09:35:00,34.25,34.3,34.03,34.04,44500.0,34.25,34.3,34.03,34.04,44500.0
2008-09-04 09:40:00,34.02,34.24,34.02,34.12,38300.0,34.02,34.24,34.02,34.12,38300.0
2008-09-04 09:45:00,34.11,34.16,34.03,34.15,72600.0,34.11,34.16,34.03,34.15,72600.0
2008-09-04 09:50:00,34.15,34.31,34.15,34.3,96600.0,34.15,34.31,34.15,34.3,96600.0
2008-09-04 09:55:00,34.3,34.41,34.3,34.38,94500.0,34.3,34.41,34.3,34.38,94500.0
2008-09-04 10:00:00,34.39,34.49,34.32,34.47,56900.0,34.39,34.49,34.32,34.47,56900.0
2008-09-04 10:05:00,34.48,34.49,34.42,34.45,63100.0,34.48,34.49,34.42,34.45,63100.0
2008-09-04 10:10:00,34.45,34.61,34.44,34.53,68800.0,34.45,34.61,34.44,34.53,68800.0
2008-09-04 10:15:00,34.53,34.58,34.5,34.56,29500.0,34.53,34.58,34.5,34.56,29500.0
2008-09-04 10:20:00,34.57,34.6,34.54,34.57,72400.0,34.57,34.6,34.54,34.57,72400.0
2008-09-04 10:25:00,34.57,34.61,34.55,34.59,31800.0,34.57,34.61,34.55,34.59,31800.0
2008-09-04 10:30:00,34.59,34.6,34.52,34.55,77000.0,34.59,34.6,34.52,34.55,77000.0
2008-09-04 10:35:00,34.55,34.7,34.53,34.6,182500.0,34.55,34.7,34.53,34.6,182500.0
2008-09-04 10:40:00,34.6,34.63,34.55,34.6,67600.0,34.6,34.63,34.55,34.6,67600.0
2008-09-04 10:45:00,34.6,34.65,34.6,34.6,56700.0,34.6,34.65,34.6,34.6,56700.0
2008-09-04 10:50:00,34.6,34.67,34.58,34.61,129500.0,34.6,34.67,34.58,34.61,129500.0
2008-09-04 10:55:00,34.61,34.65,34.6,34.64,59500.0,34.61,34.65,34.6,34.64,59500.0
2008-09-04 11:00:00,34.64,34.67,34.63,34.67,113600.0,34.64,34.67,34.63,34.67,113600.0
2008-09-04 11:05:00,34.66,34.93,34.61,34.92,177400.0,34.66,34.93,34.61,34.92,177400.0
2008-09-04 11:10:00,34.92,34.92,34.68,34.69,64100.0,34.92,34.92,34.68,34.69,64100.0
2008-09-04 11:15:00,34.67,34.73,34.65,34.7,20000.0,34.67,34.73,34.65,34.7,20000.0
2008-09-04 11:20:00,34.71,34.74,34.56,34.56,31700.0,34.71,34.74,34.56,34.56,31700.0
2008-09-04 11:25:00,34.56,34.65,34.55,34.62,16500.0,34.56,34.65,34.55,34.62,16500.0
2008-09-04 11:30:00,34.63,34.64,34.58,34.63,31000.0,34.63,34.64,34.58,34.63,31000.0
2008-09-04 11:35:00,34.62,34.67,34.61,34.67,21100.0,34.62,34.67,34.61,34.67,21100.0
2008-09-04 11:40:00,34.66,34.72,34.59,34.72,72900.0,34.66,34.72,34.59,34.72,72900.0
2008-09-04 11:45:00,34.72,34.74,34.64,34.72,14500.0,34.72,34.74,34.64,34.72,14500.0
2008-09-04 11:50:00,34.72,34.84,34.72,34.79,17000.0,34.72,34.84,34.72,34.79,17000.0
2008-09-04 11:55:00,34.79,34.79,34.64,34.66,11100.0,34.79,34.79,34.64,34.66,11100.0
2008-09-04 12:00:00,34.65,34.78,34.65,34.76,14000.0,34.65,34.78,34.65,34.76,14000.0
2008-09-04 12:05:00,34.78,34.82,34.76,34.82,13000.0,34.78,34.82,34.76,34.82,13000.0
2008-09-04 12:10:00,34.81,34.84,34.7,34.7,9700.0,34.81,34.84,34.7,34.7,9700.0
2008-09-04 12:15:00,34.7,34.7,34.62,34.64,25300.0,34.7,34.7,34.62,34.64,25300.0
2008-09-04 12:20:00,34.64,34.66,34.63,34.63,9800.0,34.64,34.66,34.63,34.63,9800.0
2008-09-04 12:25:00,34.64,34.65,34.6,34.61,22400.0,34.64,34.65,34.6,34.61,22400.0
2008-09-04 12:30:00,34.61,34.62,34.56,34.56,9900.0,34.61,34.62,34.56,34.56,9900.0
2008-09-04 12:35:00,34.57,34.6,34.56,34.59,8600.0,34.57,34.6,34.56,34.59,8600.0
2008-09-04 12:40:00,34.59,34.59,34.5,34.51,10500.0,34.59,34.59,34.5,34.51,10500.0
2008-09-04 12:45:00,34.51,34.57,34.5,34.53,55800.0,34.51,34.57,34.5,34.53,55800.0
2008-09-04 12:50:00,34.5,34.53,34.5,34.52,45400.0,34.5,34.53,34.5,34.52,45400.0
2008-09-04 12:55:00,34.52,34.61,34.5,34.59,16400.0,34.52,34.61,34.5,34.59,16400.0
2008-09-04 13:00:00,34.62,34.63,34.57,34.57,9500.0,34.62,34.63,34.57,34.57,9500.0
2008-09-04 13:05:00,34.55,34.55,34.5,34.52,19100.0,34.55,34.55,34.5,34.52,19100.0
2008-09-04 13:10:00,34.53,34.56,34.5,34.5,14800.0,34.53,34.56,34.5,34.5,14800.0
2008-09-04 13:15:00,34.51,34.54,34.5,34.52,39600.0,34.51,34.54,34.5,34.52,39600.0
2008-09-04 13:20:00,34.51,34.54,34.5,34.5,20400.0,34.51,34.54,34.5,34.5,20400.0
2008-09-04 13:25:00,34.5,34.54,34.5,34.54,65300.0,34.5,34.54,34.5,34.54,65300.0
2008-09-04 13:30:00,34.54,34.54,34.51,34.52,35600.0,34.54,34.54,34.51,34.52,35600.0
2008-09-04 13:35:00,34.53,34.55,34.52,34.54,27200.0,34.53,34.55,34.52,34.54,27200.0
2008-09-04 13:40:00,34.54,34.55,34.53,34.55,22300.0,34.54,34.55,34.53,34.55,22300.0
2008-09-04 13:45:00,34.55,34.6,34.54,34.59,22800.0,34.55,34.6,34.54,34.59,22800.0
2008-09-04 13:50:00,34.6,34.72,34.57,34.68,60200.0,34.6,34.72,34.57,34.68,60200.0
2008-09-04 13:55:00,34.68,34.69,34.65,34.69,14100.0,34.68,34.69,34.65,34.69,14100.0
2008-09-04 14:00:00,34.68,34.69,34.6,34.6,28100.0,34.68,34.69,34.6,34.6,28100.0
2008-09-04 14:05:00,34.6,34.61,34.51,34.51,43000.0,34.6,34.61,34.51,34.51,43000.0
2008-09-04 14:10:00,34.51,34.54,34.5,34.52,56600.0,34.51,34.54,34.5,34.52,56600.0
2008-09-04 14:15:00,34.52,34.53,34.5,34.5,48900.0,34.52,34.53,34.5,34.5,48900.0
2008-09-04 14:20:00,34.51,34.52,34.45,34.47,132700.0,34.51,34.52,34.45,34.47,132700.0
2008-09-04 14:25:00,34.46,34.6,34.46,34.54,43200.0,34.46,34.6,34.46,34.54,43200.0
2008-09-04 14:30:00,34.54,34.54,34.43,34.45,37700.0,34.54,34.54,34.43,34.45,37700.0
2008-09-04 14:35:00,34.44,34.58,34.44,34.58,55300.0,34.44,34.58,34.44,34.58,55300.0
2008-09-04 14:40:00,34.57,34.57,34.5,34.54,36100.0,34.57,34.57,34.5,34.54,36100.0
2008-09-04 14:45:00,34.54,34.56,34.49,34.55,49900.0,34.54,34.56,34.49,34.55,49900.0
2008-09-04 14:50:00,34.55,34.55,34.53,34.54,35900.0,34.55,34.55,34.53,34.54,35900.0
2008-09-04 14:55:00,34.54,34.65,34.53,34.65,88500.0,34.54,34.65,34.53,34.65,88500.0
2008-09-04 15:00:00,34.66,34.82,34.62,34.8,132600.0,34.66,34.82,34.62,34.8,132600.0
2008-09-04 15:05:00,34.79,34.8,34.68,34.68,54400.0,34.79,34.8,34.68,34.68,54400.0
2008-09-04 15:10:00,34.68,34.68,34.59,34.59,45300.0,34.68,34.68,34.59,34.59,45300.0
2008-09-04 15:15:00,34.59,34.67,34.56,34.57,55800.0,34.59,34.67,34.56,34.57,55800.0
2008-09-04 15:20:00,34.57,34.57,34.45,34.51,62600.0,34.57,34.57,34.45,34.51,62600.0
2008-09-04 15:25:00,34.51,34.67,34.49,34.61,90600.0,34.51,34.67,34.49,34.61,90600.0
2008-09-04 15:30:00,34.61,34.63,34.54,34.63,40100.0,34.61,34.63,34.54,34.63,40100.0
2008-09-04 15:35:00,34.63,34.63,34.54,34.55,58800.0,34.63,34.63,34.54,34.55,58800.0
2008-09-04 15:40:00,34.55,34.6,34.47,34.56,73900.0,34.55,34.6,34.47,34.56,73900.0
2008-09-04 15:45:00,34.57,34.6,34.55,34.57,71500.0,34.57,34.6,34.55,34.57,71500.0
2008-09-04 15:50:00,34.55,34.58,34.5,34.55,130100.0,34.55,34.58,34.5,34.55,130100.0
2008-09-04 15:55:00,34.55,34.58,34.37,34.37,159400.0,34.55,34.58,34.37,34.37,159400.0
2008-09-05 09:30:00,34.44,34.44,34.01,34.2,31800.0,34.44,34.44,34.01,34.2,31800.0
2008-09-05 09:35:00,34.17,34.41,34.09,34.18,19200.0,34.17,34.41,34.09,34.18,19200.0
2008-09-05 09:40:00,34.13,34.46,34.05,34.46,40400.0,34.13,34.46,34.05,34.46,40400.0
2008-09-05 09:45:00,34.51,34.6,34.22,34.22,25400.0,34.51,34.6,34.22,34.22,25400.0
2008-09-05 09:50:00,34.22,34.32,34.16,34.2,39000.0,34.22,34.32,34.16,34.2,39000.0
2008-09-05 09:55:00,34.22,34.29,34.13,34.27,19100.0,34.22,34.29,34.13,34.27,19100.0
2008-09-05 10:00:00,34.25,34.33,34.13,34.33,23700.0,34.25,34.33,34.13,34.33,23700.0
2008-09-05 10:05:00,34.33,34.33,34.06,34.06,42900.0,34.33,34.33,34.06,34.06,42900.0
2008-09-05 10:10:00,34.06,34.06,33.93,33.94,51100.0,34.06,34.06,33.93,33.94,51100.0
2008-09-05 10:15:00,33.94,34.01,33.73,33.8,74100.0,33.94,34.01,33.73,33.8,74100.0
2008-09-05 10:20:00,33.8,33.85,33.73,33.74,43400.0,33.8,33.85,33.73,33.74,43400.0
2008-09-05 10:25:00,33.74,33.77,33.71,33.75,46500.0,33.74,33.77,33.71,33.75,46500.0
2008-09-05 10:30:00,33.75,33.81,33.65,33.68,41200.0,33.75,33.81,33.65,33.68,41200.0
2008-09-05 10:35:00,33.67,33.78,33.64,33.64,39400.0,33.67,33.78,33.64,33.64,39400.0
2008-09-05 10:40:00,33.64,33.64,33.53,33.6,75300.0,33.64,33.64,33.53,33.6,75300.0
2008-09-05 10:45:00,33.6,33.63,33.43,33.45,50100.0,33.6,33.63,33.43,33.45,50100.0
2008-09-05 10:50:00,33.45,33.46,33.38,33.39,52800.0,33.45,33.46,33.38,33.39,52800.0
2008-09-05 10:55:00,33.39,33.42,33.21,33.22,66900.0,33.39,33.42,33.21,33.22,66900.0
2008-09-05 11:00:00,33.22,33.26,33.14,33.21,46300.0,33.22,33.26,33.14,33.21,46300.0
2008-09-05 11:05:00,33.21,33.27,33.17,33.18,49700.0,33.21,33.27,33.17,33.18,49700.0
2008-09-05 11:10:00,33.18,33.23,33.11,33.23,77400.0,33.18,33.23,33.11,33.23,77400.0
2008-09-05 11:15:00,33.23,33.3,33.16,33.17,40600.0,33.23,33.3,33.16,33.17,40600.0
2008-09-05 11:20:00,33.17,33.26,33.15,33.25,27700.0,33.17,33.26,33.15,33.25,27700.0
2008-09-05 11:25:00,33.26,33.45,33.26,33.44,35600.0,33.26,33.45,33.26,33.44,35600.0
2008-09-05 11:30:00,33.43,33.44,33.36,33.37,21900.0,33.43,33.44,33.36,33.37,21900.0
2008-09-05 11:35:00,33.36,33.5,33.36,33.47,28800.0,33.36,33.5,33.36,33.47,28800.0
2008-09-05 11:40:00,33.46,33.55,33.39,33.45,32800.0,33.46,33.55,33.39,33.45,32800.0
2008-09-05 11:45:00,33.45,33.63,33.45,33.59,33900.0,33.45,33.63,33.45,33.59,33900.0
2008-09-05 11:50:00,33.6,33.69,33.57,33.61,24700.0,33.6,33.69,33.57,33.61,24700.0
2008-09-05 11:55:00,33.6,33.7,33.57,33.6,34400.0,33.6,33.7,33.57,33.6,34400.0
2008-09-05 12:00:00,33.61,33.71,33.58,33.69,23300.0,33.61,33.71,33.58,33.69,23300.0
2008-09-05 12:05:00,33.69,33.76,33.65,33.75,41500.0,33.69,33.76,33.65,33.75,41500.0
2008-09-05 12:10:00,33.76,33.77,33.64,33.72,55400.0,33.76,33.77,33.64,33.72,55400.0
2008-09-05 12:15:00,33.71,33.76,33.7,33.71,13000.0,33.71,33.76,33.7,33.71,13000.0
2008-09-05 12:20:00,33.7,33.75,33.7,33.75,17600.0,33.7,33.75,33.7,33.75,17600.0
2008-09-05 12:25:00,33.75,33.88,33.75,33.88,18900.0,33.75,33.88,33.75,33.88,18900.0
2008-09-05 12:30:00,33.88,33.99,33.87,33.92,26400.0,33.88,33.99,33.87,33.92,26400.0
2008-09-05 12:35:00,33.92,34.06,33.92,33.96,37600.0,33.92,34.06,33.92,33.96,37600.0
2008-09-05 12:40:00,33.95,33.95,33.9,33.95,25400.0,33.95,33.95,33.9,33.95,25400.0
2008-09-05 12:45:00,33.95,33.96,33.92,33.95,39600.0,33.95,33.96,33.92,33.95,39600.0
2008-09-05 12:50:00,33.95,33.96,33.85,33.91,50800.0,33.95,33.96,33.85,33.91,50800.0
2008-09-05 12:55:00,33.91,33.95,33.89,33.91,15700.0,33.91,33.95,33.89,33.91,15700.0
2008-09-05 13:00:00,33.91,33.94,33.89,33.92,12100.0,33.91,33.94,33.89,33.92,12100.0
2008-09-05 13:05:00,33.92,33.99,33.92,33.97,76700.0,33.92,33.99,33.92,33.97,76700.0
2008-09-05 13:10:00,33.95,33.98,33.95,33.97,69700.0,33.95,33.98,33.95,33.97,69700.0
2008-09-05 13:15:00,33.97,33.99,33.93,33.96,41200.0,33.97,33.99,33.93,33.96,41200.0
2008-09-05 13:20:00,33.97,33.97,33.9,33.94,24200.0,33.97,33.97,33.9,33.94,24200.0
2008-09-05 13:25:00,33.94,33.95,33.85,33.87,16900.0,33.94,33.95,33.85,33.87,16900.0
2008-09-05 13:30:00,33.88,33.94,33.87,33.94,22600.0,33.88,33.94,33.87,33.94,22600.0
2008-09-05 13:35:00,33.93,33.96,33.74,33.74,49500.0,33.93,33.96,33.74,33.74,49500.0
2008-09-05 13:40:00,33.75,33.89,33.75,33.87,18900.0,33.75,33.89,33.75,33.87,18900.0
2008-09-05 13:45:00,33.88,33.88,33.77,33.79,11400.0,33.88,33.88,33.77,33.79,11400.0
2008-09-05 13:50:00,33.78,33.84,33.75,33.84,19000.0,33.78,33.84,33.75,33.84,19000.0
2008-09-05 13:55:00,33.85,33.96,33.85,33.96,15300.0,33.85,33.96,33.85,33.96,15300.0
2008-09-05 14:00:00,33.97,33.97,33.8,33.89,23000.0,33.97,33.97,33.8,33.89,23000.0
2008-09-05 14:05:00,33.88,33.92,33.81,33.86,21600.0,33.88,33.92,33.81,33.86,21600.0
2008-09-05 14:10:00,33.85,33.92,33.77,33.92,30300.0,33.85,33.92,33.77,33.92,30300.0
2008-09-05 14:15:00,33.9,33.98,33.84,33.98,25400.0,33.9,33.98,33.84,33.98,25400.0
2008-09-05 14:20:00,33.99,34.01,33.93,33.94,29800.0,33.99,34.01,33.93,33.94,29800.0
2008-09-05 14:25:00,33.94,33.96,33.88,33.91,12300.0,33.94,33.96,33.88,33.91,12300.0
2008-09-05 14:30:00,33.93,33.93,33.83,33.87,14100.0,33.93,33.93,33.83,33.87,14100.0
2008-09-05 14:35:00,33.87,33.92,33.87,33.89,11100.0,33.87,33.92,33.87,33.89,11100.0
2008-09-05 14:40:00,33.9,33.95,33.89,33.94,12500.0,33.9,33.95,33.89,33.94,12500.0
2008-09-05 14:45:00,33.95,33.98,33.9,33.95,15900.0,33.95,33.98,33.9,33.95,15900.0
2008-09-05 14:50:00,33.97,34.0,33.92,33.98,22000.0,33.97,34.0,33.92,33.98,22000.0
2008-09-05 14:55:00,33.97,34.01,33.92,33.95,62700.0,33.97,34.01,33.92,33.95,62700.0
2008-09-05 15:00:00,33.95,33.99,33.85,33.95,45000.0,33.95,33.99,33.85,33.95,45000.0
2008-09-05 15:05:00,33.95,33.96,33.88,33.88,22000.0,33.95,33.96,33.88,33.88,22000.0
2008-09-05 15:10:00,33.87,33.87,33.81,33.81,26000.0,33.87,33.87,33.81,33.81,26000.0
2008-09-05 15:15:00,33.82,33.91,33.8,33.91,24100.0,33.82,33.91,33.8,33.91,24100.0
2008-09-05 15:20:00,33.9,33.91,33.78,33.81,37000.0,33.9,33.91,33.78,33.81,37000.0
2008-09-05 15:25:00,33.82,33.85,33.76,33.82,40300.0,33.82,33.85,33.76,33.82,40300.0
2008-09-05 15:30:00,33.82,33.88,33.8,33.86,24700.0,33.82,33.88,33.8,33.86,24700.0
2008-09-05 15:35:00,33.86,33.95,33.85,33.93,32800.0,33.86,33.95,33.85,33.93,32800.0
2008-09-05 15:40:00,33.94,33.99,33.88,33.98,43400.0,33.94,33.99,33.88,33.98,43400.0
2008-09-05 15:45:00,33.98,34.0,33.96,33.96,43300.0,33.98,34.0,33.96,33.96,43300.0
2008-09-05 15:50:00,33.95,34.0,33.93,33.96,96600.0,33.95,34.0,33.93,33.96,96600.0
2008-09-05 15:55:00,33.96,33.96,33.75,33.79,149200.0,33.96,33.96,33.75,33.79,149200.0
2008-09-08 09:30:00,34.07,34.48,33.81,34.02,75800.0,34.07,34.48,33.81,34.02,75800.0
2008-09-08 09:35:00,34.02,34.11,33.79,34.07,72400.0,34.02,34.11,33.79,34.07,72400.0
2008-09-08 09:40:00,34.05,34.1,33.7,33.76,59700.0,34.05,34.1,33.7,33.76,59700.0
2008-09-08 09:45:00,33.77,33.98,33.77,33.89,35900.0,33.77,33.98,33.77,33.89,35900.0
2008-09-08 09:50:00,33.87,33.96,33.8,33.85,51800.0,33.87,33.96,33.8,33.85,51800.0
2008-09-08 09:55:00,33.85,34.06,33.77,33.81,61400.0,33.85,34.06,33.77,33.81,61400.0
2008-09-08 10:00:00,33.81,34.2,33.78,34.16,63300.0,33.81,34.2,33.78,34.16,63300.0
2008-09-08 10:05:00,34.13,34.27,34.09,34.26,30300.0,34.13,34.27,34.09,34.26,30300.0
2008-09-08 10:10:00,34.28,34.33,34.23,34.25,67300.0,34.28,34.33,34.23,34.25,67300.0
2008-09-08 10:15:00,34.25,34.25,33.93,34.02,49400.0,34.25,34.25,33.93,34.02,49400.0
2008-09-08 10:20:00,34.03,34.16,34.02,34.1,39700.0,34.03,34.16,34.02,34.1,39700.0
2008-09-08 10:25:00,34.11,34.12,34.0,34.1,21600.0,34.11,34.12,34.0,34.1,21600.0
2008-09-08 10:30:00,34.1,34.25,34.1,34.23,36400.0,34.1,34.25,34.1,34.23,36400.0
2008-09-08 10:35:00,34.23,34.41,34.1,34.41,82300.0,34.23,34.41,34.1,34.41,82300.0
2008-09-08 10:40:00,34.41,34.55,34.39,34.42,51000.0,34.41,34.55,34.39,34.42,51000.0
2008-09-08 10:45:00,34.42,34.56,34.34,34.56,45000.0,34.42,34.56,34.34,34.56,45000.0
2008-09-08 10:50:00,34.55,34.56,34.22,34.22,61400.0,34.55,34.56,34.22,34.22,61400.0
2008-09-08 10:55:00,34.22,34.33,33.98,33.98,48800.0,34.22,34.33,33.98,33.98,48800.0
2008-09-08 11:00:00,33.97,34.18,33.72,34.1,62400.0,33.97,34.18,33.72,34.1,62400.0
2008-09-08 11:05:00,34.08,34.21,34.0,34.02,33400.0,34.08,34.21,34.0,34.02,33400.0
2008-09-08 11:10:00,34.02,34.34,34.0,34.3,32900.0,34.02,34.34,34.0,34.3,32900.0
2008-09-08 11:15:00,34.29,34.29,34.06,34.1,15800.0,34.29,34.29,34.06,34.1,15800.0
2008-09-08 11:20:00,34.11,34.12,34.06,34.08,18900.0,34.11,34.12,34.06,34.08,18900.0
2008-09-08 11:25:00,34.07,34.08,33.9,33.96,22700.0,34.07,34.08,33.9,33.96,22700.0
2008-09-08 11:30:00,33.97,34.12,33.97,34.06,27700.0,33.97,34.12,33.97,34.06,27700.0
2008-09-08 11:35:00,34.07,34.22,34.01,34.15,27100.0,34.07,34.22,34.01,34.15,27100.0
2008-09-08 11:40:00,34.16,34.18,33.97,34.04,17400.0,34.16,34.18,33.97,34.04,17400.0
2008-09-08 11:45:00,34.04,34.11,33.88,33.92,50500.0,34.04,34.11,33.88,33.92,50500.0
2008-09-08 11:50:00,33.92,34.1,33.89,34.0,22300.0,33.92,34.1,33.89,34.0,22300.0
2008-09-08 11:55:00,34.0,34.0,33.83,33.93,21000.0,34.0,34.0,33.83,33.93,21000.0
2008-09-08 12:00:00,33.95,34.01,33.88,33.88,18000.0,33.95,34.01,33.88,33.88,18000.0
2008-09-08 12:05:00,33.88,33.92,33.68,33.7,29400.0,33.88,33.92,33.68,33.7,29400.0
2008-09-08 12:10:00,33.7,33.73,33.56,33.73,175500.0,33.7,33.73,33.56,33.73,175500.0
2008-09-08 12:15:00,33.73,33.9,33.72,33.88,32300.0,33.73,33.9,33.72,33.88,32300.0
2008-09-08 12:20:00,33.9,33.9,33.82,33.85,14400.0,33.9,33.9,33.82,33.85,14400.0
2008-09-08 12:25:00,33.86,33.92,33.81,33.85,37500.0,33.86,33.92,33.81,33.85,37500.0
2008-09-08 12:30:00,33.85,34.09,33.84,34.01,51000.0,33.85,34.09,33.84,34.01,51000.0
2008-09-08 12:35:00,34.02,34.05,33.88,33.94,24000.0,34.02,34.05,33.88,33.94,24000.0
2008-09-08 12:40:00,33.95,34.05,33.95,33.96,37300.0,33.95,34.05,33.95,33.96,37300.0
2008-09-08 12:45:00,33.94,34.02,33.93,33.93,18500.0,33.94,34.02,33.93,33.93,18500.0
2008-09-08 12:50:00,33.92,33.92,33.85,33.9,16000.0,33.92,33.92,33.85,33.9,16000.0
2008-09-08 12:55:00,33.91,33.97,33.9,33.94,13100.0,33.91,33.97,33.9,33.94,13100.0
2008-09-08 13:00:00,33.94,33.94,33.82,33.83,23000.0,33.94,33.94,33.82,33.83,23000.0
2008-09-08 13:05:00,33.8,33.81,33.69,33.7,37300.0,33.8,33.81,33.69,33.7,37300.0
2008-09-08 13:10:00,33.69,33.87,33.69,33.8,23300.0,33.69,33.87,33.69,33.8,23300.0
2008-09-08 13:15:00,33.79,33.79,33.66,33.68,48000.0,33.79,33.79,33.66,33.68,48000.0
2008-09-08 13:20:00,33.68,33.74,33.64,33.73,29100.0,33.68,33.74,33.64,33.73,29100.0
2008-09-08 13:25:00,33.74,33.74,33.63,33.71,20000.0,33.74,33.74,33.63,33.71,20000.0
2008-09-08 13:30:00,33.69,33.72,33.64,33.68,32300.0,33.69,33.72,33.64,33.68,32300.0
2008-09-08 13:35:00,33.68,33.76,33.65,33.66,21700.0,33.68,33.76,33.65,33.66,21700.0
2008-09-08 13:40:00,33.66,33.67,33.59,33.67,31300.0,33.66,33.67,33.59,33.67,31300.0
2008-09-08 13:45:00,33.66,33.71,33.64,33.65,42200.0,33.66,33.71,33.64,33.65,42200.0
2008-09-08 13:50:00,33.65,33.72,33.61,33.7,68300.0,33.65,33.72,33.61,33.7,68300.0
2008-09-08 13:55:00,33.7,33.76,33.64,33.67,34500.0,33.7,33.76,33.64,33.67,34500.0
2008-09-08 14:00:00,33.67,33.84,33.61,33.84,55200.0,33.67,33.84,33.61,33.84,55200.0
2008-09-08 14:05:00,33.85,33.86,33.78,33.83,23100.0,33.85,33.86,33.78,33.83,23100.0
2008-09-08 14:10:00,33.85,33.93,33.77,33.93,21700.0,33.85,33.93,33.77,33.93,21700.0
2008-09-08 14:15:00,33.93,33.94,33.86,33.9,13500.0,33.93,33.94,33.86,33.9,13500.0
2008-09-08 14:20:00,33.91,33.99,33.81,33.98,34700.0,33.91,33.99,33.81,33.98,34700.0
2008-09-08 14:25:00,33.96,33.98,33.88,33.94,17600.0,33.96,33.98,33.88,33.94,17600.0
2008-09-08 14:30:00,33.96,33.99,33.9,33.94,16700.0,33.96,33.99,33.9,33.94,16700.0
2008-09-08 14:35:00,33.94,34.03,33.92,34.03,31000.0,33.94,34.03,33.92,34.03,31000.0
2008-09-08 14:40:00,34.02,34.02,33.93,34.0,20600.0,34.02,34.02,33.93,34.0,20600.0
2008-09-08 14:45:00,33.98,34.07,33.93,33.94,31100.0,33.98,34.07,33.93,33.94,31100.0
2008-09-08 14:50:00,33.93,33.96,33.88,33.95,18800.0,33.93,33.96,33.88,33.95,18800.0
2008-09-08 14:55:00,33.95,33.95,33.81,33.9,33000.0,33.95,33.95,33.81,33.9,33000.0
2008-09-08 15:00:00,33.86,33.92,33.82,33.85,34700.0,33.86,33.92,33.82,33.85,34700.0
2008-09-08 15:05:00,33.84,33.91,33.79,33.8,60900.0,33.84,33.91,33.79,33.8,60900.0
2008-09-08 15:10:00,33.8,33.98,33.78,33.92,53200.0,33.8,33.98,33.78,33.92,53200.0
2008-09-08 15:15:00,33.94,34.01,33.92,33.96,19100.0,33.94,34.01,33.92,33.96,19100.0
2008-09-08 15:20:00,33.97,34.2,33.96,34.12,76200.0,33.97,34.2,33.96,34.12,76200.0
2008-09-08 15:25:00,34.12,34.23,34.11,34.21,40200.0,34.12,34.23,34.11,34.21,40200.0
2008-09-08 15:30:00,34.21,34.36,34.2,34.35,146400.0,34.21,34.36,34.2,34.35,146400.0
2008-09-08 15:35:00,34.37,34.4,34.31,34.35,50400.0,34.37,34.4,34.31,34.35,50400.0
2008-09-08 15:40:00,34.36,34.43,34.29,34.33,62200.0,34.36,34.43,34.29,34.33,62200.0
2008-09-08 15:45:00,34.34,34.42,34.32,34.34,55400.0,34.34,34.42,34.32,34.34,55400.0
2008-09-08 15:50:00,34.34,34.35,34.25,34.26,65700.0,34.34,34.35,34.25,34.26,65700.0
2008-09-08 15:55:00,34.27,34.4,34.26,34.34,128100.0,34.27,34.4,34.26,34.34,128100.0
2008-09-09 09:30:00,34.23,34.56,34.14,34.14,59100.0,34.23,34.56,34.14,34.14,59100.0
2008-09-09 09:35:00,34.19,34.26,34.13,34.18,44700.0,34.19,34.26,34.13,34.18,44700.0
2008-09-09 09:40:00,34.23,34.29,34.06,34.16,84000.0,34.23,34.29,34.06,34.16,84000.0
2008-09-09 09:45:00,34.15,34.2,34.07,34.09,70900.0,34.15,34.2,34.07,34.09,70900.0
2008-09-09 09:50:00,34.13,34.16,33.97,34.13,62200.0,34.13,34.16,33.97,34.13,62200.0
2008-09-09 09:55:00,34.15,34.19,34.13,34.18,45200.0,34.15,34.19,34.13,34.18,45200.0
2008-09-09 10:00:00,34.19,34.25,34.08,34.24,48900.0,34.19,34.25,34.08,34.24,48900.0
2008-09-09 10:05:00,34.25,34.34,34.19,34.25,27500.0,34.25,34.34,34.19,34.25,27500.0
2008-09-09 10:10:00,34.25,34.31,34.17,34.31,52200.0,34.25,34.31,34.17,34.31,52200.0
2008-09-09 10:15:00,34.32,34.38,34.28,34.33,36900.0,34.32,34.38,34.28,34.33,36900.0
2008-09-09 10:20:00,34.33,34.57,34.32,34.51,63800.0,34.33,34.57,34.32,34.51,63800.0
2008-09-09 10:25:00,34.48,34.51,34.31,34.31,38700.0,34.48,34.51,34.31,34.31,38700.0
2008-09-09 10:30:00,34.31,34.31,34.18,34.27,27700.0,34.31,34.31,34.18,34.27,27700.0
2008-09-09 10:35:00,34.26,34.31,34.24,34.27,13800.0,34.26,34.31,34.24,34.27,13800.0
2008-09-09 10:40:00,34.27,34.36,34.27,34.34,27300.0,34.27,34.36,34.27,34.34,27300.0
2008-09-09 10:45:00,34.34,34.42,34.21,34.26,36500.0,34.34,34.42,34.21,34.26,36500.0
2008-09-09 10:50:00,34.26,34.28,34.2,34.22,31200.0,34.26,34.28,34.2,34.22,31200.0
2008-09-09 10:55:00,34.22,34.24,34.09,34.15,63300.0,34.22,34.24,34.09,34.15,63300.0
2008-09-09 11:00:00,34.15,34.24,34.13,34.21,35000.0,34.15,34.24,34.13,34.21,35000.0
2008-09-09 11:05:00,34.22,34.22,34.17,34.21,20500.0,34.22,34.22,34.17,34.21,20500.0
2008-09-09 11:10:00,34.19,34.22,34.15,34.16,78300.0,34.19,34.22,34.15,34.16,78300.0
2008-09-09 11:15:00,34.16,34.2,34.15,34.17,42900.0,34.16,34.2,34.15,34.17,42900.0
2008-09-09 11:20:00,34.19,34.22,34.15,34.18,35500.0,34.19,34.22,34.15,34.18,35500.0
2008-09-09 11:25:00,34.18,34.18,34.12,34.16,46700.0,34.18,34.18,34.12,34.16,46700.0
2008-09-09 11:30:00,34.15,34.17,34.08,34.15,58600.0,34.15,34.17,34.08,34.15,58600.0
2008-09-09 11:35:00,34.16,34.21,34.15,34.17,26800.0,34.16,34.21,34.15,34.17,26800.0
2008-09-09 11:40:00,34.16,34.24,34.12,34.23,28600.0,34.16,34.24,34.12,34.23,28600.0
2008-09-09 11:45:00,34.23,34.28,34.21,34.28,88100.0,34.23,34.28,34.21,34.28,88100.0
2008-09-09 11:50:00,34.29,34.41,34.26,34.4,60200.0,34.29,34.41,34.26,34.4,60200.0
2008-09-09 11:55:00,34.4,34.4,34.25,34.25,28800.0,34.4,34.4,34.25,34.25,28800.0
2008-09-09 12:00:00,34.24,34.24,34.08,34.12,23200.0,34.24,34.24,34.08,34.12,23200.0
2008-09-09 12:05:00,34.13,34.19,34.11,34.17,33500.0,34.13,34.19,34.11,34.17,33500.0
2008-09-09 12:10:00,34.18,34.18,34.07,34.12,28600.0,34.18,34.18,34.07,34.12,28600.0
2008-09-09 12:15:00,34.12,34.21,34.11,34.21,35900.0,34.12,34.21,34.11,34.21,35900.0
2008-09-09 12:20:00,34.21,34.31,34.18,34.29,27800.0,34.21,34.31,34.18,34.29,27800.0
2008-09-09 12:25:00,34.31,34.33,34.22,34.22,23300.0,34.31,34.33,34.22,34.22,23300.0
2008-09-09 12:30:00,34.21,34.23,34.17,34.22,24000.0,34.21,34.23,34.17,34.22,24000.0
2008-09-09 12:35:00,34.22,34.33,34.21,34.32,19300.0,34.22,34.33,34.21,34.32,19300.0
2008-09-09 12:40:00,34.3,34.31,34.21,34.31,18100.0,34.3,34.31,34.21,34.31,18100.0
2008-09-09 12:45:00,34.31,34.48,34.3,34.45,41600.0,34.31,34.48,34.3,34.45,41600.0
2008-09-09 12:50:00,34.46,34.49,34.43,34.45,59300.0,34.46,34.49,34.43,34.45,59300.0
2008-09-09 12:55:00,34.46,34.47,34.42,34.44,19400.0,34.46,34.47,34.42,34.44,19400.0
2008-09-09 13:00:00,34.44,34.44,34.34,34.43,35100.0,34.44,34.44,34.34,34.43,35100.0
2008-09-09 13:05:00,34.43,34.57,34.43,34.49,30800.0,34.43,34.57,34.43,34.49,30800.0
2008-09-09 13:10:00,34.49,34.53,34.46,34.5,58000.0,34.49,34.53,34.46,34.5,58000.0
2008-09-09 13:15:00,34.5,34.57,34.5,34.56,30500.0,34.5,34.57,34.5,34.56,30500.0
2008-09-09 13:20:00,34.56,34.61,34.54,34.56,48700.0,34.56,34.61,34.54,34.56,48700.0
2008-09-09 13:25:00,34.56,34.57,34.35,34.45,131800.0,34.56,34.57,34.35,34.45,131800.0
2008-09-09 13:30:00,34.45,34.48,34.29,34.31,68700.0,34.45,34.48,34.29,34.31,68700.0
2008-09-09 13:35:00,34.29,34.36,34.29,34.32,41200.0,34.29,34.36,34.29,34.32,41200.0
2008-09-09 13:40:00,34.31,34.34,34.22,34.25,44500.0,34.31,34.34,34.22,34.25,44500.0
2008-09-09 13:45:00,34.25,34.27,34.11,34.14,56300.0,34.25,34.27,34.11,34.14,56300.0
2008-09-09 13:50:00,34.13,34.2,34.13,34.16,20600.0,34.13,34.2,34.13,34.16,20600.0
2008-09-09 13:55:00,34.17,34.22,34.14,34.22,25400.0,34.17,34.22,34.14,34.22,25400.0
2008-09-09 14:00:00,34.2,34.25,34.19,34.21,52700.0,34.2,34.25,34.19,34.21,52700.0
2008-09-09 14:05:00,34.21,34.26,34.18,34.2,50700.0,34.21,34.26,34.18,34.2,50700.0
2008-09-09 14:10:00,34.2,34.2,34.02,34.06,70900.0,34.2,34.2,34.02,34.06,70900.0
2008-09-09 14:15:00,34.06,34.11,34.02,34.04,50800.0,34.06,34.11,34.02,34.04,50800.0
2008-09-09 14:20:00,34.04,34.15,34.03,34.14,43600.0,34.04,34.15,34.03,34.14,43600.0
2008-09-09 14:25:00,34.14,34.28,34.14,34.2,37100.0,34.14,34.28,34.14,34.2,37100.0
2008-09-09 14:30:00,34.2,34.25,34.18,34.19,74100.0,34.2,34.25,34.18,34.19,74100.0
2008-09-09 14:35:00,34.18,34.26,34.18,34.24,83400.0,34.18,34.26,34.18,34.24,83400.0
2008-09-09 14:40:00,34.24,34.27,34.22,34.26,46200.0,34.24,34.27,34.22,34.26,46200.0
2008-09-09 14:45:00,34.25,34.33,34.21,34.32,87900.0,34.25,34.33,34.21,34.32,87900.0
2008-09-09 14:50:00,34.33,34.33,34.25,34.3,72000.0,34.33,34.33,34.25,34.3,72000.0
2008-09-09 14:55:00,34.3,34.34,34.23,34.34,86400.0,34.3,34.34,34.23,34.34,86400.0
2008-09-09 15:00:00,34.34,34.34,34.19,34.19,243200.0,34.34,34.34,34.19,34.19,243200.0
2008-09-09 15:05:00,34.19,34.2,34.1,34.13,64800.0,34.19,34.2,34.1,34.13,64800.0
2008-09-09 15:10:00,34.14,34.25,34.1,34.16,57100.0,34.14,34.25,34.1,34.16,57100.0
2008-09-09 15:15:00,34.15,34.17,34.06,34.09,59100.0,34.15,34.17,34.06,34.09,59100.0
2008-09-09 15:20:00,34.09,34.25,34.08,34.25,63300.0,34.09,34.25,34.08,34.25,63300.0
2008-09-09 15:25:00,34.25,34.32,34.23,34.27,52700.0,34.25,34.32,34.23,34.27,52700.0
2008-09-09 15:30:00,34.27,34.33,34.19,34.23,82200.0,34.27,34.33,34.19,34.23,82200.0
2008-09-09 15:35:00,34.23,34.23,34.09,34.14,36200.0,34.23,34.23,34.09,34.14,36200.0
2008-09-09 15:40:00,34.14,34.15,33.98,34.05,76600.0,34.14,34.15,33.98,34.05,76600.0
2008-09-09 15:45:00,34.06,34.1,34.01,34.01,68100.0,34.06,34.1,34.01,34.01,68100.0
2008-09-09 15:50:00,34.0,34.01,33.93,33.99,180200.0,34.0,34.01,33.93,33.99,180200.0
2008-09-09 15:55:00,33.99,34.12,33.95,33.97,177600.0,33.99,34.12,33.95,33.97,177600.0
2008-09-10 09:30:00,33.94,34.11,33.72,34.01,68000.0,33.94,34.11,33.72,34.01,68000.0
2008-09-10 09:35:00,33.96,34.03,33.62,33.87,57300.0,33.96,34.03,33.62,33.87,57300.0
2008-09-10 09:40:00,33.84,34.05,33.79,33.99,56500.0,33.84,34.05,33.79,33.99,56500.0
2008-09-10 09:45:00,33.96,34.01,33.9,33.94,53900.0,33.96,34.01,33.9,33.94,53900.0
2008-09-10 09:50:00,33.95,34.05,33.94,33.99,70400.0,33.95,34.05,33.94,33.99,70400.0
2008-09-10 09:55:00,33.98,33.98,33.83,33.83,60200.0,33.98,33.98,33.83,33.83,60200.0
2008-09-10 10:00:00,33.81,33.84,33.74,33.77,56800.0,33.81,33.84,33.74,33.77,56800.0
2008-09-10 10:05:00,33.77,33.81,33.75,33.81,33600.0,33.77,33.81,33.75,33.81,33600.0
2008-09-10 10:10:00,33.79,33.85,33.71,33.81,78500.0,33.79,33.85,33.71,33.81,78500.0
2008-09-10 10:15:00,33.82,33.83,33.63,33.68,24100.0,33.82,33.83,33.63,33.68,24100.0
2008-09-10 10:20:00,33.67,33.74,33.59,33.62,32100.0,33.67,33.74,33.59,33.62,32100.0
2008-09-10 10:25:00,33.63,33.63,33.55,33.6,22500.0,33.63,33.63,33.55,33.6,22500.0
2008-09-10 10:30:00,33.6,33.6,33.51,33.54,69800.0,33.6,33.6,33.51,33.54,69800.0
2008-09-10 10:35:00,33.51,33.67,33.45,33.6,66000.0,33.51,33.67,33.45,33.6,66000.0
2008-09-10 10:40:00,33.6,33.61,33.51,33.55,23300.0,33.6,33.61,33.51,33.55,23300.0
2008-09-10 10:45:00,33.55,33.58,33.35,33.45,45500.0,33.55,33.58,33.35,33.45,45500.0
2008-09-10 10:50:00,33.46,33.61,33.45,33.6,46900.0,33.46,33.61,33.45,33.6,46900.0
2008-09-10 10:55:00,33.6,33.63,33.54,33.55,50500.0,33.6,33.63,33.54,33.55,50500.0
2008-09-10 11:00:00,33.53,33.53,33.36,33.51,56500.0,33.53,33.53,33.36,33.51,56500.0
2008-09-10 11:05:00,33.49,33.58,33.47,33.51,18300.0,33.49,33.58,33.47,33.51,18300.0
2008-09-10 11:10:00,33.48,33.48,33.41,33.44,15400.0,33.48,33.48,33.41,33.44,15400.0
2008-09-10 11:15:00,33.45,33.48,33.43,33.46,13300.0,33.45,33.48,33.43,33.46,13300.0
2008-09-10 11:20:00,33.47,33.51,33.4,33.45,22200.0,33.47,33.51,33.4,33.45,22200.0
2008-09-10 11:25:00,33.45,33.45,33.34,33.34,15000.0,33.45,33.45,33.34,33.34,15000.0
2008-09-10 11:30:00,33.34,33.49,33.31,33.44,50000.0,33.34,33.49,33.31,33.44,50000.0
2008-09-10 11:35:00,33.45,33.58,33.44,33.49,25500.0,33.45,33.58,33.44,33.49,25500.0
2008-09-10 11:40:00,33.49,33.62,33.43,33.61,54100.0,33.49,33.62,33.43,33.61,54100.0
2008-09-10 11:45:00,33.62,33.64,33.53,33.58,28000.0,33.62,33.64,33.53,33.58,28000.0
2008-09-10 11:50:00,33.58,33.61,33.41,33.42,27700.0,33.58,33.61,33.41,33.42,27700.0
2008-09-10 11:55:00,33.42,33.52,33.41,33.47,26500.0,33.42,33.52,33.41,33.47,26500.0
2008-09-10 12:00:00,33.46,33.49,33.44,33.46,15900.0,33.46,33.49,33.44,33.46,15900.0
2008-09-10 12:05:00,33.47,33.62,33.47,33.52,31900.0,33.47,33.62,33.47,33.52,31900.0
2008-09-10 12:10:00,33.54,33.58,33.47,33.47,46200.0,33.54,33.58,33.47,33.47,46200.0
2008-09-10 12:15:00,33.47,33.5,33.45,33.47,21600.0,33.47,33.5,33.45,33.47,21600.0
2008-09-10 12:20:00,33.47,33.52,33.41,33.42,29000.0,33.47,33.52,33.41,33.42,29000.0
2008-09-10 12:25:00,33.41,33.43,33.35,33.41,18000.0,33.41,33.43,33.35,33.41,18000.0
2008-09-10 12:30:00,33.42,33.51,33.42,33.5,26600.0,33.42,33.51,33.42,33.5,26600.0
2008-09-10 12:35:00,33.51,33.59,33.49,33.56,26700.0,33.51,33.59,33.49,33.56,26700.0
2008-09-10 12:40:00,33.57,33.59,33.48,33.49,35300.0,33.57,33.59,33.48,33.49,35300.0
2008-09-10 12:45:00,33.48,33.49,33.35,33.46,124200.0,33.48,33.49,33.35,33.46,124200.0
2008-09-10 12:50:00,33.46,33.51,33.44,33.49,24600.0,33.46,33.51,33.44,33.49,24600.0
2008-09-10 12:55:00,33.49,33.49,33.41,33.42,23100.0,33.49,33.49,33.41,33.42,23100.0
2008-09-10 13:00:00,33.42,33.46,33.4,33.44,18800.0,33.42,33.46,33.4,33.44,18800.0
2008-09-10 13:05:00,33.44,33.45,33.36,33.36,18600.0,33.44,33.45,33.36,33.36,18600.0
2008-09-10 13:10:00,33.36,33.38,33.31,33.33,40100.0,33.36,33.38,33.31,33.33,40100.0
2008-09-10 13:15:00,33.32,33.37,33.32,33.34,25500.0,33.32,33.37,33.32,33.34,25500.0
2008-09-10 13:20:00,33.34,33.42,33.33,33.41,18300.0,33.34,33.42,33.33,33.41,18300.0
2008-09-10 13:25:00,33.41,33.54,33.41,33.46,56800.0,33.41,33.54,33.41,33.46,56800.0
2008-09-10 13:30:00,33.46,33.48,33.43,33.43,22000.0,33.46,33.48,33.43,33.43,22000.0
2008-09-10 13:35:00,33.42,33.55,33.42,33.51,28400.0,33.42,33.55,33.42,33.51,28400.0
2008-09-10 13:40:00,33.51,33.53,33.44,33.45,18500.0,33.51,33.53,33.44,33.45,18500.0
2008-09-10 13:45:00,33.46,33.47,33.37,33.42,33700.0,33.46,33.47,33.37,33.42,33700.0
2008-09-10 13:50:00,33.42,33.45,33.35,33.39,26100.0,33.42,33.45,33.35,33.39,26100.0
2008-09-10 13:55:00,33.39,33.42,33.32,33.34,18600.0,33.39,33.42,33.32,33.34,18600.0
2008-09-10 14:00:00,33.33,33.41,33.32,33.38,25300.0,33.33,33.41,33.32,33.38,25300.0
2008-09-10 14:05:00,33.37,33.38,33.31,33.33,51400.0,33.37,33.38,33.31,33.33,51400.0
2008-09-10 14:10:00,33.34,33.4,33.33,33.4,29800.0,33.34,33.4,33.33,33.4,29800.0
2008-09-10 14:15:00,33.4,33.6,33.4,33.57,46200.0,33.4,33.6,33.4,33.57,46200.0
2008-09-10 14:20:00,33.58,33.6,33.54,33.59,42100.0,33.58,33.6,33.54,33.59,42100.0
2008-09-10 14:25:00,33.6,33.68,33.6,33.67,56900.0,33.6,33.68,33.6,33.67,56900.0
2008-09-10 14:30:00,33.67,33.84,33.66,33.82,57200.0,33.67,33.84,33.66,33.82,57200.0
2008-09-10 14:35:00,33.81,33.85,33.73,33.73,28200.0,33.81,33.85,33.73,33.73,28200.0
2008-09-10 14:40:00,33.74,33.76,33.69,33.69,22000.0,33.74,33.76,33.69,33.69,22000.0
2008-09-10 14:45:00,33.71,33.73,33.68,33.72,14700.0,33.71,33.73,33.68,33.72,14700.0
2008-09-10 14:50:00,33.71,33.72,33.59,33.6,24000.0,33.71,33.72,33.59,33.6,24000.0
2008-09-10 14:55:00,33.59,33.62,33.54,33.6,31900.0,33.59,33.62,33.54,33.6,31900.0
2008-09-10 15:00:00,33.6,33.65,33.59,33.65,27600.0,33.6,33.65,33.59,33.65,27600.0
2008-09-10 15:05:00,33.64,33.76,33.64,33.75,94100.0,33.64,33.76,33.64,33.75,94100.0
2008-09-10 15:10:00,33.73,33.78,33.7,33.75,53300.0,33.73,33.78,33.7,33.75,53300.0
2008-09-10 15:15:00,33.74,33.85,33.74,33.78,38000.0,33.74,33.85,33.74,33.78,38000.0
2008-09-10 15:20:00,33.78,33.78,33.7,33.73,36100.0,33.78,33.78,33.7,33.73,36100.0
2008-09-10 15:25:00,33.73,33.75,33.65,33.69,44000.0,33.73,33.75,33.65,33.69,44000.0
2008-09-10 15:30:00,33.7,33.76,33.66,33.67,52400.0,33.7,33.76,33.66,33.67,52400.0
2008-09-10 15:35:00,33.67,33.67,33.48,33.48,71300.0,33.67,33.67,33.48,33.48,71300.0
2008-09-10 15:40:00,33.48,33.58,33.47,33.58,64300.0,33.48,33.58,33.47,33.58,64300.0
2008-09-10 15:45:00,33.59,33.61,33.48,33.51,71000.0,33.59,33.61,33.48,33.51,71000.0
2008-09-10 15:50:00,33.53,33.62,33.51,33.54,67200.0,33.53,33.62,33.51,33.54,67200.0
2008-09-10 15:55:00,33.54,33.54,33.41,33.44,88300.0,33.54,33.54,33.41,33.44,88300.0
2008-09-11 09:30:00,33.31,33.81,33.22,33.28,41500.0,33.31,33.81,33.22,33.28,41500.0
2008-09-11 09:35:00,33.29,33.45,33.26,33.26,23900.0,33.29,33.45,33.26,33.26,23900.0
2008-09-11 09:40:00,33.29,33.31,33.16,33.17,68100.0,33.29,33.31,33.16,33.17,68100.0
2008-09-11 09:45:00,33.17,33.55,33.15,33.44,62600.0,33.17,33.55,33.15,33.44,62600.0
2008-09-11 09:50:00,33.47,33.56,33.35,33.36,44700.0,33.47,33.56,33.35,33.36,44700.0
2008-09-11 09:55:00,33.35,33.48,33.28,33.47,38500.0,33.35,33.48,33.28,33.47,38500.0
2008-09-11 10:00:00,33.47,33.72,33.47,33.71,69700.0,33.47,33.72,33.47,33.71,69700.0
2008-09-11 10:05:00,33.71,33.81,33.69,33.79,43700.0,33.71,33.81,33.69,33.79,43700.0
2008-09-11 10:10:00,33.79,34.03,33.74,34.0,61300.0,33.79,34.03,33.74,34.0,61300.0
2008-09-11 10:15:00,34.0,34.03,33.89,33.9,47600.0,34.0,34.03,33.89,33.9,47600.0
2008-09-11 10:20:00,33.91,34.0,33.86,33.89,36800.0,33.91,34.0,33.86,33.89,36800.0
2008-09-11 10:25:00,33.88,33.91,33.71,33.71,20600.0,33.88,33.91,33.71,33.71,20600.0
2008-09-11 10:30:00,33.72,33.76,33.66,33.76,22300.0,33.72,33.76,33.66,33.76,22300.0
2008-09-11 10:35:00,33.75,33.86,33.75,33.85,32900.0,33.75,33.86,33.75,33.85,32900.0
2008-09-11 10:40:00,33.85,33.97,33.81,33.9,37500.0,33.85,33.97,33.81,33.9,37500.0
2008-09-11 10:45:00,33.89,33.99,33.87,33.96,36400.0,33.89,33.99,33.87,33.96,36400.0
2008-09-11 10:50:00,33.97,34.11,33.97,34.04,35000.0,33.97,34.11,33.97,34.04,35000.0
2008-09-11 10:55:00,34.04,34.08,33.98,34.02,22900.0,34.04,34.08,33.98,34.02,22900.0
2008-09-11 11:00:00,34.02,34.08,33.97,33.99,25600.0,34.02,34.08,33.97,33.99,25600.0
2008-09-11 11:05:00,33.99,34.11,33.96,33.98,21400.0,33.99,34.11,33.96,33.98,21400.0
2008-09-11 11:10:00,33.95,33.96,33.8,33.84,12700.0,33.95,33.96,33.8,33.84,12700.0
2008-09-11 11:15:00,33.83,33.86,33.72,33.74,18300.0,33.83,33.86,33.72,33.74,18300.0
2008-09-11 11:20:00,33.75,33.77,33.67,33.7,12300.0,33.75,33.77,33.67,33.7,12300.0
2008-09-11 11:25:00,33.7,33.74,33.64,33.7,10600.0,33.7,33.74,33.64,33.7,10600.0
2008-09-11 11:30:00,33.7,33.88,33.7,33.84,18000.0,33.7,33.88,33.7,33.84,18000.0
2008-09-11 11:35:00,33.83,33.89,33.77,33.85,16900.0,33.83,33.89,33.77,33.85,16900.0
2008-09-11 11:40:00,33.85,33.94,33.83,33.92,25500.0,33.85,33.94,33.83,33.92,25500.0
2008-09-11 11:45:00,33.9,33.9,33.81,33.85,12200.0,33.9,33.9,33.81,33.85,12200.0
2008-09-11 11:50:00,33.86,33.97,33.84,33.96,17400.0,33.86,33.97,33.84,33.96,17400.0
2008-09-11 11:55:00,33.95,33.99,33.86,33.94,21100.0,33.95,33.99,33.86,33.94,21100.0
2008-09-11 12:00:00,33.94,34.12,33.94,33.97,58500.0,33.94,34.12,33.94,33.97,58500.0
2008-09-11 12:05:00,33.96,33.97,33.9,33.93,42800.0,33.96,33.97,33.9,33.93,42800.0
2008-09-11 12:10:00,33.93,33.96,33.9,33.92,22100.0,33.93,33.96,33.9,33.92,22100.0
2008-09-11 12:15:00,33.92,33.93,33.9,33.9,45000.0,33.92,33.93,33.9,33.9,45000.0
2008-09-11 12:20:00,33.9,33.96,33.9,33.9,44900.0,33.9,33.96,33.9,33.9,44900.0
2008-09-11 12:25:00,33.9,33.91,33.85,33.89,11400.0,33.9,33.91,33.85,33.89,11400.0
2008-09-11 12:30:00,33.89,33.9,33.77,33.9,36600.0,33.89,33.9,33.77,33.9,36600.0
2008-09-11 12:35:00,33.91,33.94,33.78,33.89,52700.0,33.91,33.94,33.78,33.89,52700.0
2008-09-11 12:40:00,33.88,33.91,33.76,33.78,24900.0,33.88,33.91,33.76,33.78,24900.0
2008-09-11 12:45:00,33.79,33.85,33.76,33.76,14300.0,33.79,33.85,33.76,33.76,14300.0
2008-09-11 12:50:00,33.78,33.83,33.74,33.8,21300.0,33.78,33.83,33.74,33.8,21300.0
2008-09-11 12:55:00,33.79,33.8,33.73,33.73,16400.0,33.79,33.8,33.73,33.73,16400.0
2008-09-11 13:00:00,33.74,33.76,33.64,33.7,18100.0,33.74,33.76,33.64,33.7,18100.0
2008-09-11 13:05:00,33.72,33.72,33.55,33.58,33800.0,33.72,33.72,33.55,33.58,33800.0
2008-09-11 13:10:00,33.57,33.59,33.54,33.54,25200.0,33.57,33.59,33.54,33.54,25200.0
2008-09-11 13:15:00,33.53,33.59,33.47,33.52,37900.0,33.53,33.59,33.47,33.52,37900.0
2008-09-11 13:20:00,33.53,33.56,33.42,33.42,27600.0,33.53,33.56,33.42,33.42,27600.0
2008-09-11 13:25:00,33.41,33.53,33.39,33.5,18900.0,33.41,33.53,33.39,33.5,18900.0
2008-09-11 13:30:00,33.51,33.59,33.5,33.52,18600.0,33.51,33.59,33.5,33.52,18600.0
2008-09-11 13:35:00,33.53,33.65,33.53,33.6,17700.0,33.53,33.65,33.53,33.6,17700.0
2008-09-11 13:40:00,33.61,33.71,33.55,33.71,14900.0,33.61,33.71,33.55,33.71,14900.0
2008-09-11 13:45:00,33.69,33.69,33.56,33.62,16900.0,33.69,33.69,33.56,33.62,16900.0
2008-09-11 13:50:00,33.62,33.82,33.62,33.82,23200.0,33.62,33.82,33.62,33.82,23200.0
2008-09-11 13:55:00,33.82,33.82,33.69,33.72,18800.0,33.82,33.82,33.69,33.72,18800.0
2008-09-11 14:00:00,33.72,33.75,33.67,33.73,15200.0,33.72,33.75,33.67,33.73,15200.0
2008-09-11 14:05:00,33.73,33.85,33.72,33.81,26100.0,33.73,33.85,33.72,33.81,26100.0
2008-09-11 14:10:00,33.81,33.86,33.74,33.77,14700.0,33.81,33.86,33.74,33.77,14700.0
2008-09-11 14:15:00,33.74,33.91,33.7,33.88,28000.0,33.74,33.91,33.7,33.88,28000.0
2008-09-11 14:20:00,33.89,33.95,33.88,33.92,17600.0,33.89,33.95,33.88,33.92,17600.0
2008-09-11 14:25:00,33.91,33.91,33.85,33.89,12900.0,33.91,33.91,33.85,33.89,12900.0
2008-09-11 14:30:00,33.89,33.92,33.86,33.89,33100.0,33.89,33.92,33.86,33.89,33100.0
2008-09-11 14:35:00,33.89,33.92,33.85,33.92,30900.0,33.89,33.92,33.85,33.92,30900.0
2008-09-11 14:40:00,33.92,33.97,33.85,33.96,31200.0,33.92,33.97,33.85,33.96,31200.0
2008-09-11 14:45:00,33.95,34.04,33.95,33.99,44900.0,33.95,34.04,33.95,33.99,44900.0
2008-09-11 14:50:00,33.99,34.01,33.92,33.99,56700.0,33.99,34.01,33.92,33.99,56700.0
2008-09-11 14:55:00,33.98,34.0,33.92,33.93,32200.0,33.98,34.0,33.92,33.93,32200.0
2008-09-11 15:00:00,33.93,34.01,33.92,33.99,62600.0,33.93,34.01,33.92,33.99,62600.0
2008-09-11 15:05:00,34.0,34.06,33.98,34.03,72100.0,34.0,34.06,33.98,34.03,72100.0
2008-09-11 15:10:00,34.02,34.07,34.02,34.03,49500.0,34.02,34.07,34.02,34.03,49500.0
2008-09-11 15:15:00,34.03,34.06,33.99,33.99,92800.0,34.03,34.06,33.99,33.99,92800.0
2008-09-11 15:20:00,33.99,34.01,33.96,34.0,86800.0,33.99,34.01,33.96,34.0,86800.0
2008-09-11 15:25:00,34.0,34.05,33.96,33.97,100700.0,34.0,34.05,33.96,33.97,100700.0
2008-09-11 15:30:00,33.97,34.0,33.94,33.95,106600.0,33.97,34.0,33.94,33.95,106600.0
2008-09-11 15:35:00,33.95,34.03,33.94,34.02,91200.0,33.95,34.03,33.94,34.02,91200.0
2008-09-11 15:40:00,34.02,34.15,34.0,34.13,99200.0,34.02,34.15,34.0,34.13,99200.0
2008-09-11 15:45:00,34.12,34.24,34.1,34.1,160600.0,34.12,34.24,34.1,34.1,160600.0
2008-09-11 15:50:00,34.11,34.25,34.11,34.2,94500.0,34.11,34.25,34.11,34.2,94500.0
2008-09-11 15:55:00,34.2,34.38,34.2,34.38,194900.0,34.2,34.38,34.2,34.38,194900.0
2008-09-12 09:30:00,33.99,33.99,33.88,33.9,22900.0,33.99,33.99,33.88,33.9,22900.0
2008-09-12 09:35:00,33.91,33.91,33.7,33.75,34100.0,33.91,33.91,33.7,33.75,34100.0
2008-09-12 09:40:00,33.72,33.93,33.7,33.93,56900.0,33.72,33.93,33.7,33.93,56900.0
2008-09-12 09:45:00,33.93,34.0,33.77,33.8,37500.0,33.93,34.0,33.77,33.8,37500.0
2008-09-12 09:50:00,33.8,33.81,33.65,33.79,53400.0,33.8,33.81,33.65,33.79,53400.0
2008-09-12 09:55:00,33.77,33.91,33.76,33.79,60800.0,33.77,33.91,33.76,33.79,60800.0
2008-09-12 10:00:00,33.79,33.81,33.57,33.63,98700.0,33.79,33.81,33.57,33.63,98700.0
2008-09-12 10:05:00,33.63,33.78,33.61,33.74,67900.0,33.63,33.78,33.61,33.74,67900.0
2008-09-12 10:10:00,33.73,33.81,33.7,33.76,44500.0,33.73,33.81,33.7,33.76,44500.0
2008-09-12 10:15:00,33.76,33.81,33.68,33.8,63700.0,33.76,33.81,33.68,33.8,63700.0
2008-09-12 10:20:00,33.8,34.02,33.79,33.96,38800.0,33.8,34.02,33.79,33.96,38800.0
2008-09-12 10:25:00,33.97,34.06,33.95,33.96,23500.0,33.97,34.06,33.95,33.96,23500.0
2008-09-12 10:30:00,33.95,33.98,33.83,33.98,43900.0,33.95,33.98,33.83,33.98,43900.0
2008-09-12 10:35:00,33.97,33.98,33.87,33.98,29100.0,33.97,33.98,33.87,33.98,29100.0
2008-09-12 10:40:00,33.99,34.05,33.91,33.92,46200.0,33.99,34.05,33.91,33.92,46200.0
2008-09-12 10:45:00,33.92,34.01,33.84,33.92,133500.0,33.92,34.01,33.84,33.92,133500.0
2008-09-12 10:50:00,33.92,34.11,33.92,34.08,100000.0,33.92,34.11,33.92,34.08,100000.0
2008-09-12 10:55:00,34.09,34.13,34.03,34.12,108900.0,34.09,34.13,34.03,34.12,108900.0
2008-09-12 11:00:00,34.12,34.39,34.12,34.25,196600.0,34.12,34.39,34.12,34.25,196600.0
2008-09-12 11:05:00,34.23,34.24,34.15,34.19,49700.0,34.23,34.24,34.15,34.19,49700.0
2008-09-12 11:10:00,34.22,34.4,34.2,34.38,130100.0,34.22,34.4,34.2,34.38,130100.0
2008-09-12 11:15:00,34.4,34.64,34.4,34.63,49900.0,34.4,34.64,34.4,34.63,49900.0
2008-09-12 11:20:00,34.64,34.66,34.53,34.6,71600.0,34.64,34.66,34.53,34.6,71600.0
2008-09-12 11:25:00,34.6,34.63,34.45,34.48,61700.0,34.6,34.63,34.45,34.48,61700.0
2008-09-12 11:30:00,34.47,34.51,34.42,34.5,65500.0,34.47,34.51,34.42,34.5,65500.0
2008-09-12 11:35:00,34.47,34.53,34.47,34.48,22800.0,34.47,34.53,34.47,34.48,22800.0
2008-09-12 11:40:00,34.48,34.48,34.27,34.31,21300.0,34.48,34.48,34.27,34.31,21300.0
2008-09-12 11:45:00,34.29,34.33,34.25,34.28,28800.0,34.29,34.33,34.25,34.28,28800.0
2008-09-12 11:50:00,34.29,34.29,34.14,34.16,35000.0,34.29,34.29,34.14,34.16,35000.0
2008-09-12 11:55:00,34.16,34.31,34.16,34.3,34800.0,34.16,34.31,34.16,34.3,34800.0
2008-09-12 12:00:00,34.31,34.38,34.31,34.37,28300.0,34.31,34.38,34.31,34.37,28300.0
2008-09-12 12:05:00,34.37,34.41,34.3,34.35,13800.0,34.37,34.41,34.3,34.35,13800.0
2008-09-12 12:10:00,34.35,34.37,34.26,34.28,11800.0,34.35,34.37,34.26,34.28,11800.0
2008-09-12 12:15:00,34.27,34.35,34.25,34.34,30200.0,34.27,34.35,34.25,34.34,30200.0
2008-09-12 12:20:00,34.34,34.35,34.25,34.25,31400.0,34.34,34.35,34.25,34.25,31400.0
2008-09-12 12:25:00,34.25,34.35,34.24,34.32,38500.0,34.25,34.35,34.24,34.32,38500.0
2008-09-12 12:30:00,34.29,34.33,34.25,34.31,10900.0,34.29,34.33,34.25,34.31,10900.0
2008-09-12 12:35:00,34.31,34.35,34.27,34.28,9200.0,34.31,34.35,34.27,34.28,9200.0
2008-09-12 12:40:00,34.27,34.32,34.25,34.25,8800.0,34.27,34.32,34.25,34.25,8800.0
2008-09-12 12:45:00,34.25,34.25,34.03,34.08,32800.0,34.25,34.25,34.03,34.08,32800.0
2008-09-12 12:50:00,34.06,34.08,34.0,34.0,21500.0,34.06,34.08,34.0,34.0,21500.0
2008-09-12 12:55:00,33.99,34.11,33.99,34.04,24000.0,33.99,34.11,33.99,34.04,24000.0
2008-09-12 13:00:00,34.04,34.09,34.02,34.09,20000.0,34.04,34.09,34.02,34.09,20000.0
2008-09-12 13:05:00,34.08,34.09,34.01,34.02,16300.0,34.08,34.09,34.01,34.02,16300.0
2008-09-12 13:10:00,34.03,34.03,33.91,33.92,18400.0,34.03,34.03,33.91,33.92,18400.0
2008-09-12 13:15:00,33.94,34.07,33.94,34.07,22600.0,33.94,34.07,33.94,34.07,22600.0
2008-09-12 13:20:00,34.06,34.09,33.99,34.0,14500.0,34.06,34.09,33.99,34.0,14500.0
2008-09-12 13:25:00,34.01,34.16,34.01,34.13,16900.0,34.01,34.16,34.01,34.13,16900.0
2008-09-12 13:30:00,34.1,34.14,34.06,34.09,11000.0,34.1,34.14,34.06,34.09,11000.0
2008-09-12 13:35:00,34.07,34.09,34.0,34.05,16100.0,34.07,34.09,34.0,34.05,16100.0
2008-09-12 13:40:00,34.06,34.16,33.99,34.12,20700.0,34.06,34.16,33.99,34.12,20700.0
2008-09-12 13:45:00,34.15,34.28,34.1,34.25,34400.0,34.15,34.28,34.1,34.25,34400.0
2008-09-12 13:50:00,34.25,34.37,34.24,34.26,34400.0,34.25,34.37,34.24,34.26,34400.0
2008-09-12 13:55:00,34.27,34.33,34.25,34.29,18400.0,34.27,34.33,34.25,34.29,18400.0
2008-09-12 14:00:00,34.3,34.3,34.17,34.21,41800.0,34.3,34.3,34.17,34.21,41800.0
2008-09-12 14:05:00,34.23,34.24,34.19,34.19,7400.0,34.23,34.24,34.19,34.19,7400.0
2008-09-12 14:10:00,34.19,34.28,34.17,34.26,11500.0,34.19,34.28,34.17,34.26,11500.0
2008-09-12 14:15:00,34.25,34.31,34.24,34.28,12700.0,34.25,34.31,34.24,34.28,12700.0
2008-09-12 14:20:00,34.29,34.43,34.26,34.35,20300.0,34.29,34.43,34.26,34.35,20300.0
2008-09-12 14:25:00,34.34,34.34,34.24,34.26,14300.0,34.34,34.34,34.24,34.26,14300.0
2008-09-12 14:30:00,34.27,34.29,34.22,34.26,36400.0,34.27,34.29,34.22,34.26,36400.0
2008-09-12 14:35:00,34.27,34.36,34.24,34.35,15400.0,34.27,34.36,34.24,34.35,15400.0
2008-09-12 14:40:00,34.36,34.44,34.35,34.4,15500.0,34.36,34.44,34.35,34.4,15500.0
2008-09-12 14:45:00,34.39,34.45,34.35,34.41,25300.0,34.39,34.45,34.35,34.41,25300.0
2008-09-12 14:50:00,34.41,34.46,34.38,34.42,18700.0,34.41,34.46,34.38,34.42,18700.0
2008-09-12 14:55:00,34.44,34.58,34.44,34.57,20600.0,34.44,34.58,34.44,34.57,20600.0
2008-09-12 15:00:00,34.57,34.58,34.46,34.5,34800.0,34.57,34.58,34.46,34.5,34800.0
2008-09-12 15:05:00,34.5,34.52,34.42,34.49,31600.0,34.5,34.52,34.42,34.49,31600.0
2008-09-12 15:10:00,34.49,34.56,34.45,34.56,39900.0,34.49,34.56,34.45,34.56,39900.0
2008-09-12 15:15:00,34.56,34.6,34.46,34.46,29000.0,34.56,34.6,34.46,34.46,29000.0
2008-09-12 15:20:00,34.46,34.5,34.38,34.5,32000.0,34.46,34.5,34.38,34.5,32000.0
2008-09-12 15:25:00,34.49,34.49,34.31,34.4,28300.0,34.49,34.49,34.31,34.4,28300.0
2008-09-12 15:30:00,34.39,34.46,34.34,34.36,29500.0,34.39,34.46,34.34,34.36,29500.0
2008-09-12 15:35:00,34.35,34.35,34.24,34.28,44000.0,34.35,34.35,34.24,34.28,44000.0
2008-09-12 15:40:00,34.28,34.35,34.27,34.29,21700.0,34.28,34.35,34.27,34.29,21700.0
2008-09-12 15:45:00,34.3,34.35,34.26,34.26,72100.0,34.3,34.35,34.26,34.26,72100.0
2008-09-12 15:50:00,34.27,34.43,34.27,34.42,70100.0,34.27,34.43,34.27,34.42,70100.0
2008-09-12 15:55:00,34.43,34.48,34.41,34.42,98700.0,34.43,34.48,34.41,34.42,98700.0
2008-09-15 09:30:00,33.1,33.34,33.03,33.29,151800.0,33.1,33.34,33.03,33.29,151800.0
2008-09-15 09:35:00,33.29,33.3,33.08,33.21,129200.0,33.29,33.3,33.08,33.21,129200.0
2008-09-15 09:40:00,33.19,33.44,33.05,33.39,101500.0,33.19,33.44,33.05,33.39,101500.0
2008-09-15 09:45:00,33.39,33.41,33.19,33.23,70500.0,33.39,33.41,33.19,33.23,70500.0
2008-09-15 09:50:00,33.22,33.22,33.06,33.09,36600.0,33.22,33.22,33.06,33.09,36600.0
2008-09-15 09:55:00,33.09,33.21,32.85,33.2,112600.0,33.09,33.21,32.85,33.2,112600.0
2008-09-15 10:00:00,33.21,33.54,33.18,33.5,52700.0,33.21,33.54,33.18,33.5,52700.0
2008-09-15 10:05:00,33.5,33.59,33.46,33.54,32600.0,33.5,33.59,33.46,33.54,32600.0
2008-09-15 10:10:00,33.53,33.64,33.5,33.5,31800.0,33.53,33.64,33.5,33.5,31800.0
2008-09-15 10:15:00,33.53,33.71,33.49,33.71,34700.0,33.53,33.71,33.49,33.71,34700.0
2008-09-15 10:20:00,33.68,33.73,33.64,33.68,43500.0,33.68,33.73,33.64,33.68,43500.0
2008-09-15 10:25:00,33.69,33.83,33.66,33.8,30600.0,33.69,33.83,33.66,33.8,30600.0
2008-09-15 10:30:00,33.84,33.91,33.82,33.89,34000.0,33.84,33.91,33.82,33.89,34000.0
2008-09-15 10:35:00,33.89,34.09,33.88,34.07,70400.0,33.89,34.09,33.88,34.07,70400.0
2008-09-15 10:40:00,34.06,34.18,33.99,34.1,49100.0,34.06,34.18,33.99,34.1,49100.0
2008-09-15 10:45:00,34.07,34.08,33.85,34.02,59900.0,34.07,34.08,33.85,34.02,59900.0
2008-09-15 10:50:00,34.01,34.25,33.97,34.21,36700.0,34.01,34.25,33.97,34.21,36700.0
2008-09-15 10:55:00,34.21,34.23,33.94,33.99,30500.0,34.21,34.23,33.94,33.99,30500.0
2008-09-15 11:00:00,33.97,34.0,33.93,33.97,30100.0,33.97,34.0,33.93,33.97,30100.0
2008-09-15 11:05:00,33.97,33.97,33.88,33.93,34800.0,33.97,33.97,33.88,33.93,34800.0
2008-09-15 11:10:00,33.93,34.03,33.89,34.01,36300.0,33.93,34.03,33.89,34.01,36300.0
2008-09-15 11:15:00,34.01,34.03,33.93,33.96,20900.0,34.01,34.03,33.93,33.96,20900.0
2008-09-15 11:20:00,33.98,34.07,33.91,33.97,20400.0,33.98,34.07,33.91,33.97,20400.0
2008-09-15 11:25:00,33.97,34.01,33.8,33.82,22200.0,33.97,34.01,33.8,33.82,22200.0
2008-09-15 11:30:00,33.8,34.03,33.78,33.95,37400.0,33.8,34.03,33.78,33.95,37400.0
2008-09-15 11:35:00,33.93,33.98,33.89,33.89,13800.0,33.93,33.98,33.89,33.89,13800.0
2008-09-15 11:40:00,33.9,33.9,33.79,33.82,14000.0,33.9,33.9,33.79,33.82,14000.0
2008-09-15 11:45:00,33.83,33.94,33.82,33.93,26400.0,33.83,33.94,33.82,33.93,26400.0
2008-09-15 11:50:00,33.91,33.97,33.85,33.85,27300.0,33.91,33.97,33.85,33.85,27300.0
2008-09-15 11:55:00,33.84,33.84,33.76,33.8,20700.0,33.84,33.84,33.76,33.8,20700.0
2008-09-15 12:00:00,33.77,34.01,33.75,33.92,25500.0,33.77,34.01,33.75,33.92,25500.0
2008-09-15 12:05:00,33.93,33.95,33.8,33.81,13900.0,33.93,33.95,33.8,33.81,13900.0
2008-09-15 12:10:00,33.8,34.04,33.8,33.97,34300.0,33.8,34.04,33.8,33.97,34300.0
2008-09-15 12:15:00,33.99,34.15,33.91,34.15,34300.0,33.99,34.15,33.91,34.15,34300.0
2008-09-15 12:20:00,34.16,34.29,34.03,34.03,37200.0,34.16,34.29,34.03,34.03,37200.0
2008-09-15 12:25:00,34.05,34.05,33.94,33.98,20300.0,34.05,34.05,33.94,33.98,20300.0
2008-09-15 12:30:00,34.0,34.03,33.94,33.94,14400.0,34.0,34.03,33.94,33.94,14400.0
2008-09-15 12:35:00,33.94,33.97,33.87,33.89,31100.0,33.94,33.97,33.87,33.89,31100.0
2008-09-15 12:40:00,33.89,33.93,33.88,33.92,11800.0,33.89,33.93,33.88,33.92,11800.0
2008-09-15 12:45:00,33.94,34.13,33.91,34.07,41300.0,33.94,34.13,33.91,34.07,41300.0
2008-09-15 12:50:00,34.04,34.1,33.99,34.09,25300.0,34.04,34.1,33.99,34.09,25300.0
2008-09-15 12:55:00,34.11,34.19,34.01,34.01,13200.0,34.11,34.19,34.01,34.01,13200.0
2008-09-15 13:00:00,34.03,34.13,34.02,34.13,10800.0,34.03,34.13,34.02,34.13,10800.0
2008-09-15 13:05:00,34.15,34.17,34.09,34.09,11000.0,34.15,34.17,34.09,34.09,11000.0
2008-09-15 13:10:00,34.1,34.14,34.03,34.05,7700.0,34.1,34.14,34.03,34.05,7700.0
2008-09-15 13:15:00,34.03,34.06,33.99,34.01,14100.0,34.03,34.06,33.99,34.01,14100.0
2008-09-15 13:20:00,34.0,34.02,33.93,33.97,13000.0,34.0,34.02,33.93,33.97,13000.0
2008-09-15 13:25:00,33.97,33.98,33.87,33.88,32200.0,33.97,33.98,33.87,33.88,32200.0
2008-09-15 13:30:00,33.89,33.89,33.78,33.78,24600.0,33.89,33.89,33.78,33.78,24600.0
2008-09-15 13:35:00,33.78,33.78,33.65,33.66,19600.0,33.78,33.78,33.65,33.66,19600.0
2008-09-15 13:40:00,33.67,33.76,33.59,33.71,24700.0,33.67,33.76,33.59,33.71,24700.0
2008-09-15 13:45:00,33.71,33.77,33.58,33.58,29100.0,33.71,33.77,33.58,33.58,29100.0
2008-09-15 13:50:00,33.6,33.61,33.48,33.52,34800.0,33.6,33.61,33.48,33.52,34800.0
2008-09-15 13:55:00,33.52,33.67,33.41,33.67,115700.0,33.52,33.67,33.41,33.67,115700.0
2008-09-15 14:00:00,33.66,33.75,33.62,33.7,45900.0,33.66,33.75,33.62,33.7,45900.0
2008-09-15 14:05:00,33.71,33.73,33.64,33.67,41200.0,33.71,33.73,33.64,33.67,41200.0
2008-09-15 14:10:00,33.68,33.82,33.68,33.77,65100.0,33.68,33.82,33.68,33.77,65100.0
2008-09-15 14:15:00,33.76,34.0,33.76,33.84,55400.0,33.76,34.0,33.76,33.84,55400.0
2008-09-15 14:20:00,33.82,33.9,33.8,33.84,33600.0,33.82,33.9,33.8,33.84,33600.0
2008-09-15 14:25:00,33.82,33.85,33.62,33.64,23400.0,33.82,33.85,33.62,33.64,23400.0
2008-09-15 14:30:00,33.65,33.7,33.61,33.61,19700.0,33.65,33.7,33.61,33.61,19700.0
2008-09-15 14:35:00,33.63,33.69,33.61,33.61,21900.0,33.63,33.69,33.61,33.61,21900.0
2008-09-15 14:40:00,33.61,33.61,33.46,33.53,47500.0,33.61,33.61,33.46,33.53,47500.0
2008-09-15 14:45:00,33.53,33.59,33.41,33.59,35900.0,33.53,33.59,33.41,33.59,35900.0
2008-09-15 14:50:00,33.59,33.7,33.57,33.61,36300.0,33.59,33.7,33.57,33.61,36300.0
2008-09-15 14:55:00,33.62,33.62,33.5,33.51,33700.0,33.62,33.62,33.5,33.51,33700.0
2008-09-15 15:00:00,33.5,33.56,33.45,33.48,46600.0,33.5,33.56,33.45,33.48,46600.0
2008-09-15 15:05:00,33.48,33.57,33.42,33.49,122500.0,33.48,33.57,33.42,33.49,122500.0
2008-09-15 15:10:00,33.49,33.5,33.35,33.46,42100.0,33.49,33.5,33.35,33.46,42100.0
2008-09-15 15:15:00,33.44,33.49,33.37,33.45,53700.0,33.44,33.49,33.37,33.45,53700.0
2008-09-15 15:20:00,33.44,33.53,33.43,33.45,101300.0,33.44,33.53,33.43,33.45,101300.0
2008-09-15 15:25:00,33.45,33.52,33.3,33.42,110600.0,33.45,33.52,33.3,33.42,110600.0
2008-09-15 15:30:00,33.42,33.77,33.41,33.73,100700.0,33.42,33.77,33.41,33.73,100700.0
2008-09-15 15:35:00,33.71,33.76,33.6,33.75,72900.0,33.71,33.76,33.6,33.75,72900.0
2008-09-15 15:40:00,33.74,33.79,33.62,33.72,98600.0,33.74,33.79,33.62,33.72,98600.0
2008-09-15 15:45:00,33.73,33.73,33.6,33.64,70000.0,33.73,33.73,33.6,33.64,70000.0
2008-09-15 15:50:00,33.64,33.64,33.39,33.45,149400.0,33.64,33.64,33.39,33.45,149400.0
2008-09-15 15:55:00,33.46,33.56,33.38,33.44,167500.0,33.46,33.56,33.38,33.44,167500.0
2008-09-16 09:30:00,33.18,34.12,33.09,34.03,101900.0,33.18,34.12,33.09,34.03,101900.0
2008-09-16 09:35:00,34.0,34.08,32.98,33.04,110200.0,34.0,34.08,32.98,33.04,110200.0
2008-09-16 09:40:00,33.01,33.48,32.98,33.08,87700.0,33.01,33.48,32.98,33.08,87700.0
2008-09-16 09:45:00,33.06,33.15,32.88,32.98,89700.0,33.06,33.15,32.88,32.98,89700.0
2008-09-16 09:50:00,32.99,33.24,32.91,33.12,38700.0,32.99,33.24,32.91,33.12,38700.0
2008-09-16 09:55:00,33.1,33.1,32.9,32.96,37900.0,33.1,33.1,32.9,32.96,37900.0
2008-09-16 10:00:00,32.96,33.12,32.88,33.05,46800.0,32.96,33.12,32.88,33.05,46800.0
2008-09-16 10:05:00,33.06,33.26,33.06,33.11,32700.0,33.06,33.26,33.06,33.11,32700.0
2008-09-16 10:10:00,33.12,33.23,32.99,33.22,37400.0,33.12,33.23,32.99,33.22,37400.0
2008-09-16 10:15:00,33.23,33.33,33.15,33.24,31600.0,33.23,33.33,33.15,33.24,31600.0
2008-09-16 10:20:00,33.26,33.54,33.2,33.47,42500.0,33.26,33.54,33.2,33.47,42500.0
2008-09-16 10:25:00,33.47,33.48,33.28,33.39,38600.0,33.47,33.48,33.28,33.39,38600.0
2008-09-16 10:30:00,33.35,33.43,33.15,33.19,45200.0,33.35,33.43,33.15,33.19,45200.0
2008-09-16 10:35:00,33.21,33.31,33.12,33.18,45500.0,33.21,33.31,33.12,33.18,45500.0
2008-09-16 10:40:00,33.14,33.16,33.0,33.04,56500.0,33.14,33.16,33.0,33.04,56500.0
2008-09-16 10:45:00,33.05,33.1,33.03,33.08,15400.0,33.05,33.1,33.03,33.08,15400.0
2008-09-16 10:50:00,33.08,33.15,32.92,33.15,109900.0,33.08,33.15,32.92,33.15,109900.0
2008-09-16 10:55:00,33.13,33.34,33.07,33.31,42900.0,33.13,33.34,33.07,33.31,42900.0
2008-09-16 11:00:00,33.31,33.63,33.31,33.53,41500.0,33.31,33.63,33.31,33.53,41500.0
2008-09-16 11:05:00,33.52,33.52,33.16,33.2,47400.0,33.52,33.52,33.16,33.2,47400.0
2008-09-16 11:10:00,33.22,33.35,33.07,33.29,34200.0,33.22,33.35,33.07,33.29,34200.0
2008-09-16 11:15:00,33.26,33.34,33.19,33.32,53900.0,33.26,33.34,33.19,33.32,53900.0
2008-09-16 11:20:00,33.3,33.34,33.21,33.3,79000.0,33.3,33.34,33.21,33.3,79000.0
2008-09-16 11:25:00,33.3,33.42,33.27,33.3,42200.0,33.3,33.42,33.27,33.3,42200.0
2008-09-16 11:30:00,33.29,33.44,33.24,33.42,30300.0,33.29,33.44,33.24,33.42,30300.0
2008-09-16 11:35:00,33.42,33.54,33.38,33.48,44700.0,33.42,33.54,33.38,33.48,44700.0
2008-09-16 11:40:00,33.47,33.51,33.42,33.47,34600.0,33.47,33.51,33.42,33.47,34600.0
2008-09-16 11:45:00,33.48,33.57,33.47,33.51,32300.0,33.48,33.57,33.47,33.51,32300.0
2008-09-16 11:50:00,33.52,33.59,33.49,33.55,20100.0,33.52,33.59,33.49,33.55,20100.0
2008-09-16 11:55:00,33.55,33.7,33.49,33.59,92100.0,33.55,33.7,33.49,33.59,92100.0
2008-09-16 12:00:00,33.59,33.7,33.46,33.51,141100.0,33.59,33.7,33.46,33.51,141100.0
2008-09-16 12:05:00,33.51,33.55,33.37,33.53,48000.0,33.51,33.55,33.37,33.53,48000.0
2008-09-16 12:10:00,33.52,33.54,33.44,33.53,27700.0,33.52,33.54,33.44,33.53,27700.0
2008-09-16 12:15:00,33.49,33.64,33.47,33.55,28200.0,33.49,33.64,33.47,33.55,28200.0
2008-09-16 12:20:00,33.53,33.53,33.37,33.44,45600.0,33.53,33.53,33.37,33.44,45600.0
2008-09-16 12:25:00,33.44,33.52,33.38,33.42,40900.0,33.44,33.52,33.38,33.42,40900.0
2008-09-16 12:30:00,33.43,33.43,33.29,33.33,38700.0,33.43,33.43,33.29,33.33,38700.0
2008-09-16 12:35:00,33.33,33.36,33.31,33.34,42100.0,33.33,33.36,33.31,33.34,42100.0
2008-09-16 12:40:00,33.35,33.37,33.32,33.35,35200.0,33.35,33.37,33.32,33.35,35200.0
2008-09-16 12:45:00,33.37,33.39,33.33,33.36,27300.0,33.37,33.39,33.33,33.36,27300.0
2008-09-16 12:50:00,33.37,33.44,33.35,33.39,32900.0,33.37,33.44,33.35,33.39,32900.0
2008-09-16 12:55:00,33.38,33.42,33.36,33.42,16300.0,33.38,33.42,33.36,33.42,16300.0
2008-09-16 13:00:00,33.41,33.5,33.41,33.45,50800.0,33.41,33.5,33.41,33.45,50800.0
2008-09-16 13:05:00,33.45,33.49,33.43,33.46,18800.0,33.45,33.49,33.43,33.46,18800.0
2008-09-16 13:10:00,33.47,33.52,33.45,33.52,40900.0,33.47,33.52,33.45,33.52,40900.0
2008-09-16 13:15:00,33.51,33.53,33.42,33.43,22800.0,33.51,33.53,33.42,33.43,22800.0
2008-09-16 13:20:00,33.44,33.46,33.42,33.44,15800.0,33.44,33.46,33.42,33.44,15800.0
2008-09-16 13:25:00,33.45,33.49,33.43,33.48,34700.0,33.45,33.49,33.43,33.48,34700.0
2008-09-16 13:30:00,33.47,33.51,33.47,33.5,16100.0,33.47,33.51,33.47,33.5,16100.0
2008-09-16 13:35:00,33.5,33.51,33.44,33.46,43800.0,33.5,33.51,33.44,33.46,43800.0
2008-09-16 13:40:00,33.45,33.47,33.44,33.44,17700.0,33.45,33.47,33.44,33.44,17700.0
2008-09-16 13:45:00,33.44,33.47,33.43,33.43,24900.0,33.44,33.47,33.43,33.43,24900.0
2008-09-16 13:50:00,33.44,33.44,33.38,33.44,26500.0,33.44,33.44,33.38,33.44,26500.0
2008-09-16 13:55:00,33.44,33.51,33.42,33.45,25200.0,33.44,33.51,33.42,33.45,25200.0
2008-09-16 14:00:00,33.45,33.49,33.45,33.47,37000.0,33.45,33.49,33.45,33.47,37000.0
2008-09-16 14:05:00,33.48,33.63,33.47,33.59,34700.0,33.48,33.63,33.47,33.59,34700.0
2008-09-16 14:10:00,33.58,33.62,33.21,33.35,77800.0,33.58,33.62,33.21,33.35,77800.0
2008-09-16 14:15:00,33.34,33.62,33.32,33.43,102500.0,33.34,33.62,33.32,33.43,102500.0
2008-09-16 14:20:00,33.42,33.44,33.28,33.33,99300.0,33.42,33.44,33.28,33.33,99300.0
2008-09-16 14:25:00,33.35,33.41,33.2,33.33,83600.0,33.35,33.41,33.2,33.33,83600.0
2008-09-16 14:30:00,33.32,33.62,33.32,33.43,87100.0,33.32,33.62,33.32,33.43,87100.0
2008-09-16 14:35:00,33.47,33.87,33.39,33.78,132300.0,33.47,33.87,33.39,33.78,132300.0
2008-09-16 14:40:00,33.78,34.09,33.61,33.83,89700.0,33.78,34.09,33.61,33.83,89700.0
2008-09-16 14:45:00,33.87,34.17,33.78,34.07,75900.0,33.87,34.17,33.78,34.07,75900.0
2008-09-16 14:50:00,34.08,34.1,33.82,33.96,64200.0,34.08,34.1,33.82,33.96,64200.0
2008-09-16 14:55:00,33.95,34.1,33.85,34.05,93700.0,33.95,34.1,33.85,34.05,93700.0
2008-09-16 15:00:00,34.05,34.05,33.84,33.87,31400.0,34.05,34.05,33.84,33.87,31400.0
2008-09-16 15:05:00,33.88,34.03,33.85,34.0,39800.0,33.88,34.03,33.85,34.0,39800.0
2008-09-16 15:10:00,33.99,34.0,33.87,33.94,38800.0,33.99,34.0,33.87,33.94,38800.0
2008-09-16 15:15:00,33.94,34.3,33.94,34.25,54000.0,33.94,34.3,33.94,34.25,54000.0
2008-09-16 15:20:00,34.21,34.26,34.15,34.18,59100.0,34.21,34.26,34.15,34.18,59100.0
2008-09-16 15:25:00,34.18,34.18,33.94,33.97,57400.0,34.18,34.18,33.94,33.97,57400.0
2008-09-16 15:30:00,33.97,34.05,33.77,33.79,110400.0,33.97,34.05,33.77,33.79,110400.0
2008-09-16 15:35:00,33.8,33.83,33.76,33.81,146000.0,33.8,33.83,33.76,33.81,146000.0
2008-09-16 15:40:00,33.79,33.83,33.62,33.71,84900.0,33.79,33.83,33.62,33.71,84900.0
2008-09-16 15:45:00,33.7,33.8,33.55,33.58,194600.0,33.7,33.8,33.55,33.58,194600.0
2008-09-16 15:50:00,33.59,33.64,33.51,33.51,161200.0,33.59,33.64,33.51,33.51,161200.0
2008-09-16 15:55:00,33.51,33.6,33.46,33.56,275800.0,33.51,33.6,33.46,33.56,275800.0
2008-09-17 09:30:00,33.6,33.76,33.14,33.27,30400.0,33.6,33.76,33.14,33.27,30400.0
2008-09-17 09:35:00,33.25,33.29,33.14,33.18,11100.0,33.25,33.29,33.14,33.18,11100.0
2008-09-17 09:40:00,33.2,33.44,33.14,33.2,20700.0,33.2,33.44,33.14,33.2,20700.0
2008-09-17 09:45:00,33.2,33.3,33.13,33.19,33500.0,33.2,33.3,33.13,33.19,33500.0
2008-09-17 09:50:00,33.17,33.22,33.02,33.07,59900.0,33.17,33.22,33.02,33.07,59900.0
2008-09-17 09:55:00,33.07,33.12,33.0,33.12,65100.0,33.07,33.12,33.0,33.12,65100.0
2008-09-17 10:00:00,33.11,33.17,33.0,33.01,44400.0,33.11,33.17,33.0,33.01,44400.0
2008-09-17 10:05:00,33.0,33.02,32.89,32.95,59400.0,33.0,33.02,32.89,32.95,59400.0
2008-09-17 10:10:00,32.96,33.04,32.92,32.99,50300.0,32.96,33.04,32.92,32.99,50300.0
2008-09-17 10:15:00,32.99,33.02,32.86,33.0,113500.0,32.99,33.02,32.86,33.0,113500.0
2008-09-17 10:20:00,33.0,33.04,32.98,32.99,154400.0,33.0,33.04,32.98,32.99,154400.0
2008-09-17 10:25:00,32.99,33.06,32.97,32.99,67200.0,32.99,33.06,32.97,32.99,67200.0
2008-09-17 10:30:00,32.99,33.02,32.89,32.91,59300.0,32.99,33.02,32.89,32.91,59300.0
2008-09-17 10:35:00,32.91,32.95,32.87,32.87,65000.0,32.91,32.95,32.87,32.87,65000.0
2008-09-17 10:40:00,32.87,32.96,32.86,32.88,43000.0,32.87,32.96,32.86,32.88,43000.0
2008-09-17 10:45:00,32.87,33.04,32.87,32.89,113700.0,32.87,33.04,32.87,32.89,113700.0
2008-09-17 10:50:00,32.87,32.88,32.5,32.56,149700.0,32.87,32.88,32.5,32.56,149700.0
2008-09-17 10:55:00,32.57,32.69,32.55,32.65,33800.0,32.57,32.69,32.55,32.65,33800.0
2008-09-17 11:00:00,32.64,32.65,32.31,32.31,78800.0,32.64,32.65,32.31,32.31,78800.0
2008-09-17 11:05:00,32.32,32.41,32.23,32.25,60300.0,32.32,32.41,32.23,32.25,60300.0
2008-09-17 11:10:00,32.25,32.3,32.17,32.17,66800.0,32.25,32.3,32.17,32.17,66800.0
2008-09-17 11:15:00,32.17,32.19,31.87,32.14,140000.0,32.17,32.19,31.87,32.14,140000.0
2008-09-17 11:20:00,32.15,32.23,32.14,32.22,64600.0,32.15,32.23,32.14,32.22,64600.0
2008-09-17 11:25:00,32.23,32.23,32.05,32.19,106700.0,32.23,32.23,32.05,32.19,106700.0
2008-09-17 11:30:00,32.18,32.36,32.15,32.34,65200.0,32.18,32.36,32.15,32.34,65200.0
2008-09-17 11:35:00,32.35,32.37,32.27,32.34,51600.0,32.35,32.37,32.27,32.34,51600.0
2008-09-17 11:40:00,32.34,32.35,32.23,32.35,27800.0,32.34,32.35,32.23,32.35,27800.0
2008-09-17 11:45:00,32.35,32.43,32.27,32.27,33800.0,32.35,32.43,32.27,32.27,33800.0
2008-09-17 11:50:00,32.26,32.28,32.22,32.27,30600.0,32.26,32.28,32.22,32.27,30600.0
2008-09-17 11:55:00,32.26,32.34,32.23,32.3,27400.0,32.26,32.34,32.23,32.3,27400.0
2008-09-17 12:00:00,32.3,32.3,32.07,32.07,23300.0,32.3,32.3,32.07,32.07,23300.0
2008-09-17 12:05:00,32.07,32.2,32.03,32.16,31300.0,32.07,32.2,32.03,32.16,31300.0
2008-09-17 12:10:00,32.16,32.18,32.03,32.12,75100.0,32.16,32.18,32.03,32.12,75100.0
2008-09-17 12:15:00,32.12,32.14,31.94,31.97,37200.0,32.12,32.14,31.94,31.97,37200.0
2008-09-17 12:20:00,31.98,32.0,31.86,31.86,127400.0,31.98,32.0,31.86,31.86,127400.0
2008-09-17 12:25:00,31.86,31.92,31.84,31.9,56200.0,31.86,31.92,31.84,31.9,56200.0
2008-09-17 12:30:00,31.9,32.05,31.88,32.04,80100.0,31.9,32.05,31.88,32.04,80100.0
2008-09-17 12:35:00,32.03,32.16,32.02,32.14,32200.0,32.03,32.16,32.02,32.14,32200.0
2008-09-17 12:40:00,32.13,32.3,32.11,32.22,43400.0,32.13,32.3,32.11,32.22,43400.0
2008-09-17 12:45:00,32.22,32.24,32.15,32.19,33900.0,32.22,32.24,32.15,32.19,33900.0
2008-09-17 12:50:00,32.19,32.23,32.17,32.2,51700.0,32.19,32.23,32.17,32.2,51700.0
2008-09-17 12:55:00,32.22,32.27,32.18,32.19,19600.0,32.22,32.27,32.18,32.19,19600.0
2008-09-17 13:00:00,32.16,32.37,32.11,32.35,32500.0,32.16,32.37,32.11,32.35,32500.0
2008-09-17 13:05:00,32.35,32.41,32.29,32.35,12100.0,32.35,32.41,32.29,32.35,12100.0
2008-09-17 13:10:00,32.35,32.38,32.29,32.29,11900.0,32.35,32.38,32.29,32.29,11900.0
2008-09-17 13:15:00,32.25,32.3,32.19,32.22,13800.0,32.25,32.3,32.19,32.22,13800.0
2008-09-17 13:20:00,32.22,32.35,32.21,32.28,15400.0,32.22,32.35,32.21,32.28,15400.0
2008-09-17 13:25:00,32.28,32.28,32.09,32.12,17800.0,32.28,32.28,32.09,32.12,17800.0
2008-09-17 13:30:00,32.09,32.17,32.05,32.17,51900.0,32.09,32.17,32.05,32.17,51900.0
2008-09-17 13:35:00,32.16,32.16,32.0,32.15,24700.0,32.16,32.16,32.0,32.15,24700.0
2008-09-17 13:40:00,32.13,32.19,32.03,32.1,27200.0,32.13,32.19,32.03,32.1,27200.0
2008-09-17 13:45:00,32.1,32.1,32.03,32.04,13400.0,32.1,32.1,32.03,32.04,13400.0
2008-09-17 13:50:00,32.04,32.17,32.03,32.14,29400.0,32.04,32.17,32.03,32.14,29400.0
2008-09-17 13:55:00,32.13,32.16,32.08,32.08,29100.0,32.13,32.16,32.08,32.08,29100.0
2008-09-17 14:00:00,32.07,32.16,32.03,32.15,29400.0,32.07,32.16,32.03,32.15,29400.0
2008-09-17 14:05:00,32.16,32.24,32.08,32.13,35000.0,32.16,32.24,32.08,32.13,35000.0
2008-09-17 14:10:00,32.11,32.13,31.97,31.97,22300.0,32.11,32.13,31.97,31.97,22300.0
2008-09-17 14:15:00,31.99,32.05,31.87,32.05,55300.0,31.99,32.05,31.87,32.05,55300.0
2008-09-17 14:20:00,32.05,32.1,32.01,32.07,40400.0,32.05,32.1,32.01,32.07,40400.0
2008-09-17 14:25:00,32.08,32.24,31.99,32.22,67600.0,32.08,32.24,31.99,32.22,67600.0
2008-09-17 14:30:00,32.24,32.33,32.12,32.31,38900.0,32.24,32.33,32.12,32.31,38900.0
2008-09-17 14:35:00,32.35,32.37,32.22,32.28,34500.0,32.35,32.37,32.22,32.28,34500.0
2008-09-17 14:40:00,32.27,32.36,32.15,32.22,50500.0,32.27,32.36,32.15,32.22,50500.0
2008-09-17 14:45:00,32.2,32.38,32.18,32.31,77900.0,32.2,32.38,32.18,32.31,77900.0
2008-09-17 14:50:00,32.3,32.31,32.22,32.25,73200.0,32.3,32.31,32.22,32.25,73200.0
2008-09-17 14:55:00,32.24,32.31,32.15,32.23,62300.0,32.24,32.31,32.15,32.23,62300.0
2008-09-17 15:00:00,32.25,32.52,32.25,32.42,66900.0,32.25,32.52,32.25,32.42,66900.0
2008-09-17 15:05:00,32.42,32.64,32.41,32.6,83900.0,32.42,32.64,32.41,32.6,83900.0
2008-09-17 15:10:00,32.6,32.74,32.6,32.65,91600.0,32.6,32.74,32.6,32.65,91600.0
2008-09-17 15:15:00,32.65,32.73,32.58,32.65,55800.0,32.65,32.73,32.58,32.65,55800.0
2008-09-17 15:20:00,32.63,32.64,32.48,32.5,81500.0,32.63,32.64,32.48,32.5,81500.0
2008-09-17 15:25:00,32.5,32.69,32.5,32.64,50500.0,32.5,32.69,32.5,32.64,50500.0
2008-09-17 15:30:00,32.65,32.67,32.55,32.6,72100.0,32.65,32.67,32.55,32.6,72100.0
2008-09-17 15:35:00,32.6,32.6,32.49,32.51,86800.0,32.6,32.6,32.49,32.51,86800.0
2008-09-17 15:40:00,32.51,32.58,32.5,32.5,137900.0,32.51,32.58,32.5,32.5,137900.0
2008-09-17 15:45:00,32.51,32.58,32.5,32.52,87800.0,32.51,32.58,32.5,32.52,87800.0
2008-09-17 15:50:00,32.51,32.51,32.37,32.41,247500.0,32.51,32.51,32.37,32.41,247500.0
2008-09-17 15:55:00,32.39,32.41,32.17,32.29,343900.0,32.39,32.41,32.17,32.29,343900.0
2008-09-18 09:30:00,32.66,32.79,32.03,32.12,116300.0,32.66,32.79,32.03,32.12,116300.0
2008-09-18 09:35:00,32.13,32.49,32.06,32.21,61800.0,32.13,32.49,32.06,32.21,61800.0
2008-09-18 09:40:00,32.26,32.36,31.91,32.08,57800.0,32.26,32.36,31.91,32.08,57800.0
2008-09-18 09:45:00,32.1,32.15,32.05,32.11,60800.0,32.1,32.15,32.05,32.11,60800.0
2008-09-18 09:50:00,32.11,32.42,32.1,32.35,48400.0,32.11,32.42,32.1,32.35,48400.0
2008-09-18 09:55:00,32.36,32.57,32.35,32.5,52200.0,32.36,32.57,32.35,32.5,52200.0
2008-09-18 10:00:00,32.5,32.79,32.33,32.38,61900.0,32.5,32.79,32.33,32.38,61900.0
2008-09-18 10:05:00,32.37,32.4,32.23,32.28,59000.0,32.37,32.4,32.23,32.28,59000.0
2008-09-18 10:10:00,32.27,32.31,32.08,32.08,28400.0,32.27,32.31,32.08,32.08,28400.0
2008-09-18 10:15:00,32.09,32.16,31.86,31.95,56700.0,32.09,32.16,31.86,31.95,56700.0
2008-09-18 10:20:00,31.95,32.04,31.92,31.98,120800.0,31.95,32.04,31.92,31.98,120800.0
2008-09-18 10:25:00,31.99,32.03,31.94,32.0,90300.0,31.99,32.03,31.94,32.0,90300.0
2008-09-18 10:30:00,31.98,32.07,31.98,32.04,128500.0,31.98,32.07,31.98,32.04,128500.0
2008-09-18 10:35:00,32.04,32.06,31.89,31.89,53400.0,32.04,32.06,31.89,31.89,53400.0
2008-09-18 10:40:00,31.9,31.92,31.73,31.78,65900.0,31.9,31.92,31.73,31.78,65900.0
2008-09-18 10:45:00,31.78,31.83,31.66,31.81,35300.0,31.78,31.83,31.66,31.81,35300.0
2008-09-18 10:50:00,31.81,31.97,31.78,31.95,36900.0,31.81,31.97,31.78,31.95,36900.0
2008-09-18 10:55:00,31.94,31.94,31.75,31.81,42700.0,31.94,31.94,31.75,31.81,42700.0
2008-09-18 11:00:00,31.78,31.86,31.73,31.81,61700.0,31.78,31.86,31.73,31.81,61700.0
2008-09-18 11:05:00,31.81,31.83,31.72,31.73,69500.0,31.81,31.83,31.72,31.73,69500.0
2008-09-18 11:10:00,31.74,31.74,31.58,31.64,28500.0,31.74,31.74,31.58,31.64,28500.0
2008-09-18 11:15:00,31.64,31.74,31.63,31.67,50900.0,31.64,31.74,31.63,31.67,50900.0
2008-09-18 11:20:00,31.67,31.77,31.66,31.67,42800.0,31.67,31.77,31.66,31.67,42800.0
2008-09-18 11:25:00,31.66,31.84,31.66,31.74,50800.0,31.66,31.84,31.66,31.74,50800.0
2008-09-18 11:30:00,31.74,31.76,31.72,31.74,51900.0,31.74,31.76,31.72,31.74,51900.0
2008-09-18 11:35:00,31.73,31.78,31.6,31.62,61800.0,31.73,31.78,31.6,31.62,61800.0
2008-09-18 11:40:00,31.63,31.71,31.45,31.54,56000.0,31.63,31.71,31.45,31.54,56000.0
2008-09-18 11:45:00,31.52,31.56,31.47,31.49,95000.0,31.52,31.56,31.47,31.49,95000.0
2008-09-18 11:50:00,31.49,31.5,31.4,31.45,104700.0,31.49,31.5,31.4,31.45,104700.0
2008-09-18 11:55:00,31.45,31.68,31.43,31.53,66100.0,31.45,31.68,31.43,31.53,66100.0
2008-09-18 12:00:00,31.53,31.63,31.45,31.47,79600.0,31.53,31.63,31.45,31.47,79600.0
2008-09-18 12:05:00,31.45,31.54,31.38,31.42,62300.0,31.45,31.54,31.38,31.42,62300.0
2008-09-18 12:10:00,31.43,31.67,31.42,31.51,43700.0,31.43,31.67,31.42,31.51,43700.0
2008-09-18 12:15:00,31.53,31.63,31.49,31.49,30600.0,31.53,31.63,31.49,31.49,30600.0
2008-09-18 12:20:00,31.48,31.61,31.46,31.57,39800.0,31.48,31.61,31.46,31.57,39800.0
2008-09-18 12:25:00,31.57,31.57,31.28,31.39,51700.0,31.57,31.57,31.28,31.39,51700.0
2008-09-18 12:30:00,31.37,31.37,31.2,31.23,45600.0,31.37,31.37,31.2,31.23,45600.0
2008-09-18 12:35:00,31.23,31.25,31.09,31.16,52200.0,31.23,31.25,31.09,31.16,52200.0
2008-09-18 12:40:00,31.15,31.31,31.07,31.24,45900.0,31.15,31.31,31.07,31.24,45900.0
2008-09-18 12:45:00,31.24,31.25,30.96,31.06,85300.0,31.24,31.25,30.96,31.06,85300.0
2008-09-18 12:50:00,31.08,31.32,31.03,31.2,47300.0,31.08,31.32,31.03,31.2,47300.0
2008-09-18 12:55:00,31.19,31.28,31.09,31.11,54800.0,31.19,31.28,31.09,31.11,54800.0
2008-09-18 13:00:00,31.11,31.22,31.06,31.13,87900.0,31.11,31.22,31.06,31.13,87900.0
2008-09-18 13:05:00,31.16,31.32,31.14,31.32,62900.0,31.16,31.32,31.14,31.32,62900.0
2008-09-18 13:10:00,31.29,31.33,31.01,31.05,110200.0,31.29,31.33,31.01,31.05,110200.0
2008-09-18 13:15:00,31.07,31.3,31.04,31.11,116100.0,31.07,31.3,31.04,31.11,116100.0
2008-09-18 13:20:00,31.13,31.38,31.11,31.35,103000.0,31.13,31.38,31.11,31.35,103000.0
2008-09-18 13:25:00,31.33,31.36,31.16,31.34,54200.0,31.33,31.36,31.16,31.34,54200.0
2008-09-18 13:30:00,31.32,31.56,31.3,31.5,75200.0,31.32,31.56,31.3,31.5,75200.0
2008-09-18 13:35:00,31.52,31.54,31.28,31.49,40200.0,31.52,31.54,31.28,31.49,40200.0
2008-09-18 13:40:00,31.53,32.01,31.52,31.96,165700.0,31.53,32.01,31.52,31.96,165700.0
2008-09-18 13:45:00,31.95,31.96,31.6,31.65,40300.0,31.95,31.96,31.6,31.65,40300.0
2008-09-18 13:50:00,31.65,31.7,31.37,31.4,68200.0,31.65,31.7,31.37,31.4,68200.0
2008-09-18 13:55:00,31.4,31.62,31.39,31.5,21700.0,31.4,31.62,31.39,31.5,21700.0
2008-09-18 14:00:00,31.5,31.56,31.19,31.2,40800.0,31.5,31.56,31.19,31.2,40800.0
2008-09-18 14:05:00,31.2,31.26,31.16,31.24,59100.0,31.2,31.26,31.16,31.24,59100.0
2008-09-18 14:10:00,31.25,31.5,31.25,31.37,101500.0,31.25,31.5,31.25,31.37,101500.0
2008-09-18 14:15:00,31.37,31.44,31.28,31.42,45500.0,31.37,31.44,31.28,31.42,45500.0
2008-09-18 14:20:00,31.41,31.49,31.36,31.49,73100.0,31.41,31.49,31.36,31.49,73100.0
2008-09-18 14:25:00,31.49,31.55,31.39,31.39,70500.0,31.49,31.55,31.39,31.39,70500.0
2008-09-18 14:30:00,31.38,31.56,31.36,31.45,58400.0,31.38,31.56,31.36,31.45,58400.0
2008-09-18 14:35:00,31.45,31.45,31.17,31.24,39700.0,31.45,31.45,31.17,31.24,39700.0
2008-09-18 14:40:00,31.22,31.31,31.2,31.22,58000.0,31.22,31.31,31.2,31.22,58000.0
2008-09-18 14:45:00,31.22,31.44,31.19,31.38,80000.0,31.22,31.44,31.19,31.38,80000.0
2008-09-18 14:50:00,31.37,31.38,31.15,31.17,115800.0,31.37,31.38,31.15,31.17,115800.0
2008-09-18 14:55:00,31.18,31.39,31.18,31.29,122400.0,31.18,31.39,31.18,31.29,122400.0
2008-09-18 15:00:00,31.29,31.45,31.25,31.45,128600.0,31.29,31.45,31.25,31.45,128600.0
2008-09-18 15:05:00,31.48,31.85,31.46,31.78,107200.0,31.48,31.85,31.46,31.78,107200.0
2008-09-18 15:10:00,31.79,32.57,31.75,32.44,184600.0,31.79,32.57,31.75,32.44,184600.0
2008-09-18 15:15:00,32.44,33.55,32.37,32.6,134700.0,32.44,33.55,32.37,32.6,134700.0
2008-09-18 15:20:00,32.59,33.18,32.4,33.11,183500.0,32.59,33.18,32.4,33.11,183500.0
2008-09-18 15:25:00,33.11,33.23,32.86,33.0,109900.0,33.11,33.23,32.86,33.0,109900.0
2008-09-18 15:30:00,33.0,33.41,32.88,33.38,83600.0,33.0,33.41,32.88,33.38,83600.0
2008-09-18 15:35:00,33.4,33.74,33.3,33.73,130600.0,33.4,33.74,33.3,33.73,130600.0
2008-09-18 15:40:00,33.73,33.81,33.6,33.77,144500.0,33.73,33.81,33.6,33.77,144500.0
2008-09-18 15:45:00,33.78,33.85,33.61,33.66,109100.0,33.78,33.85,33.61,33.66,109100.0
2008-09-18 15:50:00,33.67,33.73,33.65,33.69,161200.0,33.67,33.73,33.65,33.69,161200.0
2008-09-18 15:55:00,33.68,33.69,33.19,33.46,188000.0,33.68,33.69,33.19,33.46,188000.0
2008-09-19 09:30:00,35.13,36.49,15.06,36.35,1151900.0,35.13,36.49,15.06,36.35,1151900.0
2008-09-19 09:35:00,36.3,37.45,36.23,37.3,186200.0,36.3,37.45,36.23,37.3,186200.0
2008-09-19 09:40:00,37.3,37.32,35.28,35.94,85900.0,37.3,37.32,35.28,35.94,85900.0
2008-09-19 09:45:00,35.78,35.94,34.57,34.6,141100.0,35.78,35.94,34.57,34.6,141100.0
2008-09-19 09:50:00,34.6,35.0,33.78,34.8,157500.0,34.6,35.0,33.78,34.8,157500.0
2008-09-19 09:55:00,34.71,35.0,34.44,34.52,75700.0,34.71,35.0,34.44,34.52,75700.0
2008-09-19 10:00:00,34.51,34.78,34.28,34.58,72900.0,34.51,34.78,34.28,34.58,72900.0
2008-09-19 10:05:00,34.6,34.78,34.48,34.66,84700.0,34.6,34.78,34.48,34.66,84700.0
2008-09-19 10:10:00,34.65,34.68,34.48,34.65,70300.0,34.65,34.68,34.48,34.65,70300.0
2008-09-19 10:15:00,34.65,34.78,34.26,34.74,125100.0,34.65,34.78,34.26,34.74,125100.0
2008-09-19 10:20:00,34.74,34.76,34.51,34.57,65700.0,34.74,34.76,34.51,34.57,65700.0
2008-09-19 10:25:00,34.54,34.73,34.51,34.64,30100.0,34.54,34.73,34.51,34.64,30100.0
2008-09-19 10:30:00,34.65,34.66,34.5,34.55,33900.0,34.65,34.66,34.5,34.55,33900.0
2008-09-19 10:35:00,34.57,34.61,34.42,34.45,33500.0,34.57,34.61,34.42,34.45,33500.0
2008-09-19 10:40:00,34.45,34.5,34.42,34.47,40900.0,34.45,34.5,34.42,34.47,40900.0
2008-09-19 10:45:00,34.44,34.47,34.33,34.41,41100.0,34.44,34.47,34.33,34.41,41100.0
2008-09-19 10:50:00,34.41,34.49,34.34,34.4,22900.0,34.41,34.49,34.34,34.4,22900.0
2008-09-19 10:55:00,34.38,34.39,34.28,34.33,29400.0,34.38,34.39,34.28,34.33,29400.0
2008-09-19 11:00:00,34.33,34.54,34.32,34.51,45700.0,34.33,34.54,34.32,34.51,45700.0
2008-09-19 11:05:00,34.51,34.62,34.3,34.41,37300.0,34.51,34.62,34.3,34.41,37300.0
2008-09-19 11:10:00,34.42,34.49,34.17,34.27,25100.0,34.42,34.49,34.17,34.27,25100.0
2008-09-19 11:15:00,34.24,34.69,34.24,34.68,37500.0,34.24,34.69,34.24,34.68,37500.0
2008-09-19 11:20:00,34.65,34.65,34.34,34.34,24700.0,34.65,34.65,34.34,34.34,24700.0
2008-09-19 11:25:00,34.34,34.36,34.28,34.31,27800.0,34.34,34.36,34.28,34.31,27800.0
2008-09-19 11:30:00,34.31,34.33,34.22,34.24,26200.0,34.31,34.33,34.22,34.24,26200.0
2008-09-19 11:35:00,34.24,34.28,34.21,34.26,52500.0,34.24,34.28,34.21,34.26,52500.0
2008-09-19 11:40:00,34.26,34.5,34.25,34.47,39000.0,34.26,34.5,34.25,34.47,39000.0
2008-09-19 11:45:00,34.48,34.49,34.36,34.37,38200.0,34.48,34.49,34.36,34.37,38200.0
2008-09-19 11:50:00,34.37,34.44,34.37,34.44,36800.0,34.37,34.44,34.37,34.44,36800.0
2008-09-19 11:55:00,34.44,34.46,34.39,34.4,42500.0,34.44,34.46,34.39,34.4,42500.0
2008-09-19 12:00:00,34.4,34.45,34.39,34.42,29200.0,34.4,34.45,34.39,34.42,29200.0
2008-09-19 12:05:00,34.43,34.45,34.42,34.43,24100.0,34.43,34.45,34.42,34.43,24100.0
2008-09-19 12:10:00,34.46,34.49,34.42,34.46,47900.0,34.46,34.49,34.42,34.46,47900.0
2008-09-19 12:15:00,34.47,34.54,34.42,34.42,30900.0,34.47,34.54,34.42,34.42,30900.0
2008-09-19 12:20:00,34.42,34.51,34.42,34.48,33600.0,34.42,34.51,34.42,34.48,33600.0
2008-09-19 12:25:00,34.48,34.54,34.48,34.52,38900.0,34.48,34.54,34.48,34.52,38900.0
2008-09-19 12:30:00,34.51,34.55,34.42,34.49,37100.0,34.51,34.55,34.42,34.49,37100.0
2008-09-19 12:35:00,34.48,34.66,34.44,34.66,52600.0,34.48,34.66,34.44,34.66,52600.0
2008-09-19 12:40:00,34.65,34.72,34.6,34.69,83800.0,34.65,34.72,34.6,34.69,83800.0
2008-09-19 12:45:00,34.69,34.75,34.62,34.75,60500.0,34.69,34.75,34.62,34.75,60500.0
2008-09-19 12:50:00,34.73,34.81,34.71,34.75,54700.0,34.73,34.81,34.71,34.75,54700.0
2008-09-19 12:55:00,34.75,34.87,34.72,34.86,26500.0,34.75,34.87,34.72,34.86,26500.0
2008-09-19 13:00:00,34.86,34.87,34.69,34.71,36500.0,34.86,34.87,34.69,34.71,36500.0
2008-09-19 13:05:00,34.69,34.71,34.65,34.68,26800.0,34.69,34.71,34.65,34.68,26800.0
2008-09-19 13:10:00,34.69,35.16,34.69,35.06,108300.0,34.69,35.16,34.69,35.06,108300.0
2008-09-19 13:15:00,35.06,35.31,35.03,35.04,59900.0,35.06,35.31,35.03,35.04,59900.0
2008-09-19 13:20:00,35.04,35.15,35.02,35.05,62700.0,35.04,35.15,35.02,35.05,62700.0
2008-09-19 13:25:00,35.04,35.11,34.99,35.1,24300.0,35.04,35.11,34.99,35.1,24300.0
2008-09-19 13:30:00,35.1,35.1,35.0,35.02,24600.0,35.1,35.1,35.0,35.02,24600.0
2008-09-19 13:35:00,35.0,35.04,34.99,35.01,24400.0,35.0,35.04,34.99,35.01,24400.0
2008-09-19 13:40:00,35.0,35.0,34.93,34.93,31600.0,35.0,35.0,34.93,34.93,31600.0
2008-09-19 13:45:00,34.94,35.06,34.91,35.03,54600.0,34.94,35.06,34.91,35.03,54600.0
2008-09-19 13:50:00,35.04,35.05,34.97,34.98,24200.0,35.04,35.05,34.97,34.98,24200.0
2008-09-19 13:55:00,34.98,35.01,34.97,35.01,36600.0,34.98,35.01,34.97,35.01,36600.0
2008-09-19 14:00:00,35.01,35.07,35.0,35.01,43500.0,35.01,35.07,35.0,35.01,43500.0
2008-09-19 14:05:00,35.02,35.06,35.01,35.03,40500.0,35.02,35.06,35.01,35.03,40500.0
2008-09-19 14:10:00,35.03,35.09,35.02,35.07,61300.0,35.03,35.09,35.02,35.07,61300.0
2008-09-19 14:15:00,35.07,35.11,35.02,35.09,52100.0,35.07,35.11,35.02,35.09,52100.0
2008-09-19 14:20:00,35.1,35.35,35.09,35.28,85100.0,35.1,35.35,35.09,35.28,85100.0
2008-09-19 14:25:00,35.28,35.75,35.26,35.74,123300.0,35.28,35.75,35.26,35.74,123300.0
2008-09-19 14:30:00,35.74,36.13,35.61,35.61,199800.0,35.74,36.13,35.61,35.61,199800.0
2008-09-19 14:35:00,35.62,35.65,35.49,35.5,46600.0,35.62,35.65,35.49,35.5,46600.0
2008-09-19 14:40:00,35.5,35.7,35.5,35.59,77900.0,35.5,35.7,35.5,35.59,77900.0
2008-09-19 14:45:00,35.59,36.11,35.58,36.04,98300.0,35.59,36.11,35.58,36.04,98300.0
2008-09-19 14:50:00,36.04,36.47,35.99,35.99,174700.0,36.04,36.47,35.99,35.99,174700.0
2008-09-19 14:55:00,35.93,36.25,35.83,36.04,69000.0,35.93,36.25,35.83,36.04,69000.0
2008-09-19 15:00:00,36.04,36.12,35.98,36.01,158400.0,36.04,36.12,35.98,36.01,158400.0
2008-09-19 15:05:00,36.0,36.03,35.5,35.63,92700.0,36.0,36.03,35.5,35.63,92700.0
2008-09-19 15:10:00,35.64,35.64,35.5,35.52,43800.0,35.64,35.64,35.5,35.52,43800.0
2008-09-19 15:15:00,35.51,35.51,35.43,35.44,71000.0,35.51,35.51,35.43,35.44,71000.0
2008-09-19 15:20:00,35.45,35.58,35.24,35.57,90800.0,35.45,35.58,35.24,35.57,90800.0
2008-09-19 15:25:00,35.58,35.61,35.35,35.38,51500.0,35.58,35.61,35.35,35.38,51500.0
2008-09-19 15:30:00,35.38,35.4,35.16,35.24,74500.0,35.38,35.4,35.16,35.24,74500.0
2008-09-19 15:35:00,35.27,35.31,35.15,35.17,79000.0,35.27,35.31,35.15,35.17,79000.0
2008-09-19 15:40:00,35.16,35.5,35.15,35.49,108800.0,35.16,35.5,35.15,35.49,108800.0
2008-09-19 15:45:00,35.49,35.51,35.46,35.49,135100.0,35.49,35.51,35.46,35.49,135100.0
2008-09-19 15:50:00,35.5,35.58,35.49,35.56,143500.0,35.5,35.58,35.49,35.56,143500.0
2008-09-19 15:55:00,35.56,35.71,35.5,35.71,271600.0,35.56,35.71,35.5,35.71,271600.0
2008-09-22 09:30:00,35.11,35.35,34.97,35.08,27500.0,35.11,35.35,34.97,35.08,27500.0
2008-09-22 09:35:00,35.05,35.12,34.97,35.04,17200.0,35.05,35.12,34.97,35.04,17200.0
2008-09-22 09:40:00,35.02,35.16,35.02,35.1,20000.0,35.02,35.16,35.02,35.1,20000.0
2008-09-22 09:45:00,35.1,35.27,35.07,35.1,24100.0,35.1,35.27,35.07,35.1,24100.0
2008-09-22 09:50:00,35.06,35.12,34.99,35.09,46600.0,35.06,35.12,34.99,35.09,46600.0
2008-09-22 09:55:00,35.09,35.11,35.04,35.1,32900.0,35.09,35.11,35.04,35.1,32900.0
2008-09-22 10:00:00,35.11,35.23,35.08,35.16,30900.0,35.11,35.23,35.08,35.16,30900.0
2008-09-22 10:05:00,35.17,35.19,35.04,35.04,25000.0,35.17,35.19,35.04,35.04,25000.0
2008-09-22 10:10:00,35.03,35.1,34.97,34.98,14400.0,35.03,35.1,34.97,34.98,14400.0
2008-09-22 10:15:00,34.98,35.04,34.98,35.0,35100.0,34.98,35.04,34.98,35.0,35100.0
2008-09-22 10:20:00,35.0,35.04,34.88,34.89,32900.0,35.0,35.04,34.88,34.89,32900.0
2008-09-22 10:25:00,34.9,34.9,34.77,34.89,69200.0,34.9,34.9,34.77,34.89,69200.0
2008-09-22 10:30:00,34.89,35.3,34.88,35.29,91600.0,34.89,35.3,34.88,35.29,91600.0
2008-09-22 10:35:00,35.28,35.28,35.11,35.11,29900.0,35.28,35.28,35.11,35.11,29900.0
2008-09-22 10:40:00,35.11,35.13,35.08,35.09,40300.0,35.11,35.13,35.08,35.09,40300.0
2008-09-22 10:45:00,35.09,35.2,35.08,35.2,38600.0,35.09,35.2,35.08,35.2,38600.0
2008-09-22 10:50:00,35.19,35.23,35.12,35.18,50100.0,35.19,35.23,35.12,35.18,50100.0
2008-09-22 10:55:00,35.18,35.2,35.13,35.17,33300.0,35.18,35.2,35.13,35.17,33300.0
2008-09-22 11:00:00,35.15,35.15,35.03,35.03,32700.0,35.15,35.15,35.03,35.03,32700.0
2008-09-22 11:05:00,35.04,35.06,34.99,35.02,67700.0,35.04,35.06,34.99,35.02,67700.0
2008-09-22 11:10:00,35.01,35.02,34.91,34.91,43000.0,35.01,35.02,34.91,34.91,43000.0
2008-09-22 11:15:00,34.92,34.95,34.81,34.83,47700.0,34.92,34.95,34.81,34.83,47700.0
2008-09-22 11:20:00,34.84,34.84,34.67,34.69,51200.0,34.84,34.84,34.67,34.69,51200.0
2008-09-22 11:25:00,34.68,34.73,34.68,34.69,34400.0,34.68,34.73,34.68,34.69,34400.0
2008-09-22 11:30:00,34.68,34.74,34.61,34.61,25800.0,34.68,34.74,34.61,34.61,25800.0
2008-09-22 11:35:00,34.61,34.61,34.54,34.6,34200.0,34.61,34.61,34.54,34.6,34200.0
2008-09-22 11:40:00,34.59,34.6,34.52,34.55,33700.0,34.59,34.6,34.52,34.55,33700.0
2008-09-22 11:45:00,34.54,34.61,34.53,34.57,41500.0,34.54,34.61,34.53,34.57,41500.0
2008-09-22 11:50:00,34.57,34.64,34.55,34.63,25700.0,34.57,34.64,34.55,34.63,25700.0
2008-09-22 11:55:00,34.64,34.64,34.58,34.6,25500.0,34.64,34.64,34.58,34.6,25500.0
2008-09-22 12:00:00,34.6,34.62,34.56,34.6,38700.0,34.6,34.62,34.56,34.6,38700.0
2008-09-22 12:05:00,34.6,34.63,34.6,34.6,36100.0,34.6,34.63,34.6,34.6,36100.0
2008-09-22 12:10:00,34.6,34.65,34.6,34.65,25100.0,34.6,34.65,34.6,34.65,25100.0
2008-09-22 12:15:00,34.64,34.65,34.6,34.62,32800.0,34.64,34.65,34.6,34.62,32800.0
2008-09-22 12:20:00,34.61,34.63,34.58,34.61,16900.0,34.61,34.63,34.58,34.61,16900.0
2008-09-22 12:25:00,34.61,34.72,34.61,34.7,17100.0,34.61,34.72,34.61,34.7,17100.0
2008-09-22 12:30:00,34.69,34.78,34.69,34.74,16400.0,34.69,34.78,34.69,34.74,16400.0
2008-09-22 12:35:00,34.74,34.75,34.7,34.73,13800.0,34.74,34.75,34.7,34.73,13800.0
2008-09-22 12:40:00,34.72,34.76,34.72,34.74,15600.0,34.72,34.76,34.72,34.74,15600.0
2008-09-22 12:45:00,34.75,34.75,34.63,34.65,23700.0,34.75,34.75,34.63,34.65,23700.0
2008-09-22 12:50:00,34.65,34.67,34.6,34.64,20100.0,34.65,34.67,34.6,34.64,20100.0
2008-09-22 12:55:00,34.65,34.66,34.6,34.6,22400.0,34.65,34.66,34.6,34.6,22400.0
2008-09-22 13:00:00,34.61,34.63,34.6,34.61,33500.0,34.61,34.63,34.6,34.61,33500.0
2008-09-22 13:05:00,34.61,34.62,34.57,34.6,34900.0,34.61,34.62,34.57,34.6,34900.0
2008-09-22 13:10:00,34.62,34.69,34.54,34.54,21600.0,34.62,34.69,34.54,34.54,21600.0
2008-09-22 13:15:00,34.54,34.58,34.5,34.5,32600.0,34.54,34.58,34.5,34.5,32600.0
2008-09-22 13:20:00,34.5,34.54,34.47,34.53,20400.0,34.5,34.54,34.47,34.53,20400.0
2008-09-22 13:25:00,34.52,34.52,34.47,34.49,14700.0,34.52,34.52,34.47,34.49,14700.0
2008-09-22 13:30:00,34.51,34.51,34.34,34.34,20800.0,34.51,34.51,34.34,34.34,20800.0
2008-09-22 13:35:00,34.33,34.34,34.22,34.3,29000.0,34.33,34.34,34.22,34.3,29000.0
2008-09-22 13:40:00,34.31,34.35,34.23,34.27,33600.0,34.31,34.35,34.23,34.27,33600.0
2008-09-22 13:45:00,34.27,34.29,34.14,34.14,32500.0,34.27,34.29,34.14,34.14,32500.0
2008-09-22 13:50:00,34.13,34.24,34.12,34.24,30300.0,34.13,34.24,34.12,34.24,30300.0
2008-09-22 13:55:00,34.24,34.27,34.13,34.18,21500.0,34.24,34.27,34.13,34.18,21500.0
2008-09-22 14:00:00,34.15,34.19,34.07,34.07,32000.0,34.15,34.19,34.07,34.07,32000.0
2008-09-22 14:05:00,34.08,34.11,33.94,34.02,31200.0,34.08,34.11,33.94,34.02,31200.0
2008-09-22 14:10:00,34.03,34.14,34.01,34.11,27700.0,34.03,34.14,34.01,34.11,27700.0
2008-09-22 14:15:00,34.11,34.19,34.1,34.13,39600.0,34.11,34.19,34.1,34.13,39600.0
2008-09-22 14:20:00,34.12,34.14,33.9,33.91,55300.0,34.12,34.14,33.9,33.91,55300.0
2008-09-22 14:25:00,33.9,33.95,33.88,33.93,48300.0,33.9,33.95,33.88,33.93,48300.0
2008-09-22 14:30:00,33.93,34.06,33.92,34.03,25900.0,33.93,34.06,33.92,34.03,25900.0
2008-09-22 14:35:00,34.03,34.08,34.02,34.04,21800.0,34.03,34.08,34.02,34.04,21800.0
2008-09-22 14:40:00,34.04,34.04,33.88,33.91,20500.0,34.04,34.04,33.88,33.91,20500.0
2008-09-22 14:45:00,33.91,34.03,33.9,34.0,17800.0,33.91,34.03,33.9,34.0,17800.0
2008-09-22 14:50:00,33.98,34.04,33.96,34.02,50800.0,33.98,34.04,33.96,34.02,50800.0
2008-09-22 14:55:00,34.03,34.05,33.98,34.03,36100.0,34.03,34.05,33.98,34.03,36100.0
2008-09-22 15:00:00,34.03,34.12,34.01,34.12,21800.0,34.03,34.12,34.01,34.12,21800.0
2008-09-22 15:05:00,34.12,34.16,34.04,34.1,56100.0,34.12,34.16,34.04,34.1,56100.0
2008-09-22 15:10:00,34.11,34.2,34.08,34.2,45600.0,34.11,34.2,34.08,34.2,45600.0
2008-09-22 15:15:00,34.19,34.24,34.07,34.07,81900.0,34.19,34.24,34.07,34.07,81900.0
2008-09-22 15:20:00,34.07,34.15,33.97,34.06,56700.0,34.07,34.15,33.97,34.06,56700.0
2008-09-22 15:25:00,34.06,34.09,33.97,34.01,49900.0,34.06,34.09,33.97,34.01,49900.0
2008-09-22 15:30:00,34.03,34.04,33.94,34.0,33600.0,34.03,34.04,33.94,34.0,33600.0
2008-09-22 15:35:00,34.01,34.07,33.99,34.05,35400.0,34.01,34.07,33.99,34.05,35400.0
2008-09-22 15:40:00,34.04,34.07,33.76,33.84,66300.0,34.04,34.07,33.76,33.84,66300.0
2008-09-22 15:45:00,33.85,33.87,33.72,33.79,53000.0,33.85,33.87,33.72,33.79,53000.0
2008-09-22 15:50:00,33.79,33.79,33.63,33.63,139600.0,33.79,33.79,33.63,33.63,139600.0
2008-09-22 15:55:00,33.64,33.64,33.5,33.57,225900.0,33.64,33.64,33.5,33.57,225900.0
2008-09-23 09:30:00,33.78,33.91,33.47,33.47,19700.0,33.78,33.91,33.47,33.47,19700.0
2008-09-23 09:35:00,33.57,34.2,33.54,34.0,19100.0,33.57,34.2,33.54,34.0,19100.0
2008-09-23 09:40:00,34.01,34.01,33.8,33.92,27000.0,34.01,34.01,33.8,33.92,27000.0
2008-09-23 09:45:00,33.96,34.0,33.87,33.88,37100.0,33.96,34.0,33.87,33.88,37100.0
2008-09-23 09:50:00,33.91,33.97,33.72,33.9,34700.0,33.91,33.97,33.72,33.9,34700.0
2008-09-23 09:55:00,33.96,33.98,33.66,33.75,23900.0,33.96,33.98,33.66,33.75,23900.0
2008-09-23 10:00:00,33.78,33.9,33.55,33.69,29800.0,33.78,33.9,33.55,33.69,29800.0
2008-09-23 10:05:00,33.69,33.88,33.63,33.71,34600.0,33.69,33.88,33.63,33.71,34600.0
2008-09-23 10:10:00,33.7,33.93,33.63,33.89,32700.0,33.7,33.93,33.63,33.89,32700.0
2008-09-23 10:15:00,33.92,33.95,33.83,33.95,22300.0,33.92,33.95,33.83,33.95,22300.0
2008-09-23 10:20:00,33.94,34.0,33.89,33.95,29400.0,33.94,34.0,33.89,33.95,29400.0
2008-09-23 10:25:00,33.98,34.0,33.84,33.85,25100.0,33.98,34.0,33.84,33.85,25100.0
2008-09-23 10:30:00,33.88,34.0,33.74,33.8,41300.0,33.88,34.0,33.74,33.8,41300.0
2008-09-23 10:35:00,33.81,33.96,33.77,33.9,21400.0,33.81,33.96,33.77,33.9,21400.0
2008-09-23 10:40:00,33.92,33.95,33.77,33.78,18200.0,33.92,33.95,33.77,33.78,18200.0
2008-09-23 10:45:00,33.79,33.81,33.69,33.71,17800.0,33.79,33.81,33.69,33.71,17800.0
2008-09-23 10:50:00,33.72,33.73,33.51,33.56,47600.0,33.72,33.73,33.51,33.56,47600.0
2008-09-23 10:55:00,33.56,33.75,33.56,33.73,17700.0,33.56,33.75,33.56,33.73,17700.0
2008-09-23 11:00:00,33.75,33.83,33.64,33.71,24200.0,33.75,33.83,33.64,33.71,24200.0
2008-09-23 11:05:00,33.73,33.78,33.56,33.78,19400.0,33.73,33.78,33.56,33.78,19400.0
2008-09-23 11:10:00,33.77,33.86,33.7,33.86,31000.0,33.77,33.86,33.7,33.86,31000.0
2008-09-23 11:15:00,33.85,33.97,33.85,33.96,15200.0,33.85,33.97,33.85,33.96,15200.0
2008-09-23 11:20:00,33.94,33.98,33.88,33.88,22200.0,33.94,33.98,33.88,33.88,22200.0
2008-09-23 11:25:00,33.88,33.93,33.83,33.83,10100.0,33.88,33.93,33.83,33.83,10100.0
2008-09-23 11:30:00,33.86,33.89,33.82,33.88,18600.0,33.86,33.89,33.82,33.88,18600.0
2008-09-23 11:35:00,33.83,33.83,33.66,33.7,14700.0,33.83,33.83,33.66,33.7,14700.0
2008-09-23 11:40:00,33.72,33.72,33.61,33.61,15000.0,33.72,33.72,33.61,33.61,15000.0
2008-09-23 11:45:00,33.6,33.72,33.6,33.66,15600.0,33.6,33.72,33.6,33.66,15600.0
2008-09-23 11:50:00,33.66,33.7,33.59,33.61,24100.0,33.66,33.7,33.59,33.61,24100.0
2008-09-23 11:55:00,33.61,33.61,33.51,33.52,17700.0,33.61,33.61,33.51,33.52,17700.0
2008-09-23 12:00:00,33.53,33.54,33.43,33.49,27200.0,33.53,33.54,33.43,33.49,27200.0
2008-09-23 12:05:00,33.5,33.51,33.36,33.47,24900.0,33.5,33.51,33.36,33.47,24900.0
2008-09-23 12:10:00,33.46,33.53,33.4,33.47,18400.0,33.46,33.53,33.4,33.47,18400.0
2008-09-23 12:15:00,33.47,33.52,33.43,33.51,15400.0,33.47,33.52,33.43,33.51,15400.0
2008-09-23 12:20:00,33.51,33.56,33.48,33.48,36000.0,33.51,33.56,33.48,33.48,36000.0
2008-09-23 12:25:00,33.49,33.49,33.43,33.48,9200.0,33.49,33.49,33.43,33.48,9200.0
2008-09-23 12:30:00,33.49,33.51,33.43,33.5,11500.0,33.49,33.51,33.43,33.5,11500.0
2008-09-23 12:35:00,33.5,33.51,33.35,33.36,16600.0,33.5,33.51,33.35,33.36,16600.0
2008-09-23 12:40:00,33.36,33.4,33.18,33.22,21000.0,33.36,33.4,33.18,33.22,21000.0
2008-09-23 12:45:00,33.22,33.33,33.15,33.33,26000.0,33.22,33.33,33.15,33.33,26000.0
2008-09-23 12:50:00,33.32,33.36,33.22,33.23,12700.0,33.32,33.36,33.22,33.23,12700.0
2008-09-23 12:55:00,33.24,33.35,33.23,33.29,6200.0,33.24,33.35,33.23,33.29,6200.0
2008-09-23 13:00:00,33.28,33.33,33.14,33.25,61900.0,33.28,33.33,33.14,33.25,61900.0
2008-09-23 13:05:00,33.25,33.25,33.19,33.22,26800.0,33.25,33.25,33.19,33.22,26800.0
2008-09-23 13:10:00,33.23,33.29,33.14,33.2,17600.0,33.23,33.29,33.14,33.2,17600.0
2008-09-23 13:15:00,33.2,33.28,33.1,33.2,19500.0,33.2,33.28,33.1,33.2,19500.0
2008-09-23 13:20:00,33.21,33.37,33.21,33.35,22900.0,33.21,33.37,33.21,33.35,22900.0
2008-09-23 13:25:00,33.35,33.42,33.33,33.35,41900.0,33.35,33.42,33.33,33.35,41900.0
2008-09-23 13:30:00,33.35,33.37,33.0,33.01,28100.0,33.35,33.37,33.0,33.01,28100.0
2008-09-23 13:35:00,33.01,33.15,32.96,33.11,45300.0,33.01,33.15,32.96,33.11,45300.0
2008-09-23 13:40:00,33.11,33.15,33.07,33.13,26200.0,33.11,33.15,33.07,33.13,26200.0
2008-09-23 13:45:00,33.13,33.25,33.12,33.15,28800.0,33.13,33.25,33.12,33.15,28800.0
2008-09-23 13:50:00,33.14,33.16,32.97,33.09,21300.0,33.14,33.16,32.97,33.09,21300.0
2008-09-23 13:55:00,33.09,33.22,33.07,33.21,26100.0,33.09,33.22,33.07,33.21,26100.0
2008-09-23 14:00:00,33.21,33.24,33.09,33.17,25700.0,33.21,33.24,33.09,33.17,25700.0
2008-09-23 14:05:00,33.15,33.38,33.14,33.37,44900.0,33.15,33.38,33.14,33.37,44900.0
2008-09-23 14:10:00,33.4,33.47,33.31,33.34,32900.0,33.4,33.47,33.31,33.34,32900.0
2008-09-23 14:15:00,33.36,33.43,33.29,33.4,33700.0,33.36,33.43,33.29,33.4,33700.0
2008-09-23 14:20:00,33.4,33.49,33.35,33.46,30700.0,33.4,33.49,33.35,33.46,30700.0
2008-09-23 14:25:00,33.45,33.63,33.44,33.59,39500.0,33.45,33.63,33.44,33.59,39500.0
2008-09-23 14:30:00,33.59,33.71,33.55,33.66,38300.0,33.59,33.71,33.55,33.66,38300.0
2008-09-23 14:35:00,33.67,33.67,33.59,33.59,19100.0,33.67,33.67,33.59,33.59,19100.0
2008-09-23 14:40:00,33.56,33.65,33.51,33.55,18500.0,33.56,33.65,33.51,33.55,18500.0
2008-09-23 14:45:00,33.52,33.86,33.51,33.79,39500.0,33.52,33.86,33.51,33.79,39500.0
2008-09-23 14:50:00,33.78,33.91,33.75,33.83,34900.0,33.78,33.91,33.75,33.83,34900.0
2008-09-23 14:55:00,33.81,33.96,33.77,33.86,43000.0,33.81,33.96,33.77,33.86,43000.0
2008-09-23 15:00:00,33.86,33.89,33.71,33.75,43700.0,33.86,33.89,33.71,33.75,43700.0
2008-09-23 15:05:00,33.76,33.87,33.74,33.82,50100.0,33.76,33.87,33.74,33.82,50100.0
2008-09-23 15:10:00,33.81,33.83,33.67,33.73,23700.0,33.81,33.83,33.67,33.73,23700.0
2008-09-23 15:15:00,33.72,34.01,33.72,33.92,75300.0,33.72,34.01,33.72,33.92,75300.0
2008-09-23 15:20:00,33.9,33.9,33.73,33.74,31100.0,33.9,33.9,33.73,33.74,31100.0
2008-09-23 15:25:00,33.75,33.77,33.58,33.58,26100.0,33.75,33.77,33.58,33.58,26100.0
2008-09-23 15:30:00,33.59,33.69,33.5,33.51,66600.0,33.59,33.69,33.5,33.51,66600.0
2008-09-23 15:35:00,33.51,33.52,33.38,33.43,33200.0,33.51,33.52,33.38,33.43,33200.0
2008-09-23 15:40:00,33.43,33.53,33.37,33.39,55400.0,33.43,33.53,33.37,33.39,55400.0
2008-09-23 15:45:00,33.4,33.4,33.09,33.26,49700.0,33.4,33.4,33.09,33.26,49700.0
2008-09-23 15:50:00,33.25,33.28,33.11,33.2,105000.0,33.25,33.28,33.11,33.2,105000.0
2008-09-23 15:55:00,33.22,33.24,33.15,33.15,95500.0,33.22,33.24,33.15,33.15,95500.0
2008-09-24 09:30:00,33.07,34.46,33.07,34.36,85000.0,33.07,34.46,33.07,34.36,85000.0
2008-09-24 09:35:00,34.38,34.38,33.94,34.14,25900.0,34.38,34.38,33.94,34.14,25900.0
2008-09-24 09:40:00,34.16,34.22,33.98,34.0,24000.0,34.16,34.22,33.98,34.0,24000.0
2008-09-24 09:45:00,34.01,34.03,33.68,33.8,25700.0,34.01,34.03,33.68,33.8,25700.0
2008-09-24 09:50:00,33.82,33.86,33.64,33.69,39000.0,33.82,33.86,33.64,33.69,39000.0
2008-09-24 09:55:00,33.69,33.79,33.64,33.68,22800.0,33.69,33.79,33.64,33.68,22800.0
2008-09-24 10:00:00,33.66,33.8,33.59,33.59,20900.0,33.66,33.8,33.59,33.59,20900.0
2008-09-24 10:05:00,33.6,33.62,33.45,33.47,31600.0,33.6,33.62,33.45,33.47,31600.0
2008-09-24 10:10:00,33.51,33.55,33.36,33.43,27700.0,33.51,33.55,33.36,33.43,27700.0
2008-09-24 10:15:00,33.43,33.55,33.42,33.53,13800.0,33.43,33.55,33.42,33.53,13800.0
2008-09-24 10:20:00,33.55,33.67,33.54,33.64,10300.0,33.55,33.67,33.54,33.64,10300.0
2008-09-24 10:25:00,33.63,33.75,33.51,33.68,16500.0,33.63,33.75,33.51,33.68,16500.0
2008-09-24 10:30:00,33.68,33.73,33.61,33.64,50300.0,33.68,33.73,33.61,33.64,50300.0
2008-09-24 10:35:00,33.63,33.75,33.62,33.73,19100.0,33.63,33.75,33.62,33.73,19100.0
2008-09-24 10:40:00,33.74,33.91,33.74,33.89,28800.0,33.74,33.91,33.74,33.89,28800.0
2008-09-24 10:45:00,33.91,33.95,33.81,33.89,17200.0,33.91,33.95,33.81,33.89,17200.0
2008-09-24 10:50:00,33.88,33.95,33.88,33.9,14200.0,33.88,33.95,33.88,33.9,14200.0
2008-09-24 10:55:00,33.9,33.97,33.9,33.94,24100.0,33.9,33.97,33.9,33.94,24100.0
2008-09-24 11:00:00,33.94,33.97,33.91,33.92,13100.0,33.94,33.97,33.91,33.92,13100.0
2008-09-24 11:05:00,33.91,33.91,33.73,33.73,16500.0,33.91,33.91,33.73,33.73,16500.0
2008-09-24 11:10:00,33.72,33.72,33.65,33.66,10400.0,33.72,33.72,33.65,33.66,10400.0
2008-09-24 11:15:00,33.67,33.71,33.59,33.65,15300.0,33.67,33.71,33.59,33.65,15300.0
2008-09-24 11:20:00,33.67,33.71,33.57,33.68,14400.0,33.67,33.71,33.57,33.68,14400.0
2008-09-24 11:25:00,33.68,33.75,33.66,33.73,10000.0,33.68,33.75,33.66,33.73,10000.0
2008-09-24 11:30:00,33.71,33.79,33.7,33.77,11000.0,33.71,33.79,33.7,33.77,11000.0
2008-09-24 11:35:00,33.74,33.77,33.69,33.7,8400.0,33.74,33.77,33.69,33.7,8400.0
2008-09-24 11:40:00,33.69,33.7,33.57,33.59,12400.0,33.69,33.7,33.57,33.59,12400.0
2008-09-24 11:45:00,33.6,33.68,33.6,33.61,17400.0,33.6,33.68,33.6,33.61,17400.0
2008-09-24 11:50:00,33.62,33.81,33.61,33.78,21200.0,33.62,33.81,33.61,33.78,21200.0
2008-09-24 11:55:00,33.78,33.91,33.78,33.89,21700.0,33.78,33.91,33.78,33.89,21700.0
2008-09-24 12:00:00,33.89,33.91,33.75,33.75,24500.0,33.89,33.91,33.75,33.75,24500.0
2008-09-24 12:05:00,33.74,33.75,33.67,33.74,12500.0,33.74,33.75,33.67,33.74,12500.0
2008-09-24 12:10:00,33.75,33.84,33.74,33.82,12400.0,33.75,33.84,33.74,33.82,12400.0
2008-09-24 12:15:00,33.84,33.96,33.84,33.91,13200.0,33.84,33.96,33.84,33.91,13200.0
2008-09-24 12:20:00,33.9,33.9,33.72,33.72,16600.0,33.9,33.9,33.72,33.72,16600.0
2008-09-24 12:25:00,33.72,33.72,33.61,33.66,23100.0,33.72,33.72,33.61,33.66,23100.0
2008-09-24 12:30:00,33.66,33.7,33.63,33.66,15600.0,33.66,33.7,33.63,33.66,15600.0
2008-09-24 12:35:00,33.66,33.69,33.63,33.64,15500.0,33.66,33.69,33.63,33.64,15500.0
2008-09-24 12:40:00,33.63,33.71,33.61,33.67,7900.0,33.63,33.71,33.61,33.67,7900.0
2008-09-24 12:45:00,33.68,33.77,33.65,33.72,11700.0,33.68,33.77,33.65,33.72,11700.0
2008-09-24 12:50:00,33.72,33.79,33.71,33.79,11300.0,33.72,33.79,33.71,33.79,11300.0
2008-09-24 12:55:00,33.78,33.78,33.72,33.73,4200.0,33.78,33.78,33.72,33.73,4200.0
2008-09-24 13:00:00,33.73,33.73,33.68,33.7,8700.0,33.73,33.73,33.68,33.7,8700.0
2008-09-24 13:05:00,33.69,33.85,33.68,33.83,19600.0,33.69,33.85,33.68,33.83,19600.0
2008-09-24 13:10:00,33.83,33.92,33.8,33.85,8700.0,33.83,33.92,33.8,33.85,8700.0
2008-09-24 13:15:00,33.85,33.93,33.82,33.89,11200.0,33.85,33.93,33.82,33.89,11200.0
2008-09-24 13:20:00,33.9,34.08,33.9,34.08,17500.0,33.9,34.08,33.9,34.08,17500.0
2008-09-24 13:25:00,34.05,34.17,34.01,34.16,19300.0,34.05,34.17,34.01,34.16,19300.0
2008-09-24 13:30:00,34.17,34.17,34.04,34.09,16500.0,34.17,34.17,34.04,34.09,16500.0
2008-09-24 13:35:00,34.11,34.2,34.1,34.13,21400.0,34.11,34.2,34.1,34.13,21400.0
2008-09-24 13:40:00,34.15,34.25,34.13,34.24,26400.0,34.15,34.25,34.13,34.24,26400.0
2008-09-24 13:45:00,34.25,34.28,34.21,34.25,30600.0,34.25,34.28,34.21,34.25,30600.0
2008-09-24 13:50:00,34.25,34.33,34.17,34.17,34100.0,34.25,34.33,34.17,34.17,34100.0
2008-09-24 13:55:00,34.16,34.16,33.9,33.96,84100.0,34.16,34.16,33.9,33.96,84100.0
2008-09-24 14:00:00,33.96,34.07,33.96,34.06,40900.0,33.96,34.07,33.96,34.06,40900.0
2008-09-24 14:05:00,34.07,34.12,34.03,34.04,24500.0,34.07,34.12,34.03,34.04,24500.0
2008-09-24 14:10:00,34.05,34.06,33.93,33.94,28700.0,34.05,34.06,33.93,33.94,28700.0
2008-09-24 14:15:00,33.95,34.04,33.95,34.02,18100.0,33.95,34.04,33.95,34.02,18100.0
2008-09-24 14:20:00,34.05,34.1,33.96,33.97,47800.0,34.05,34.1,33.96,33.97,47800.0
2008-09-24 14:25:00,33.96,34.02,33.88,34.0,27100.0,33.96,34.02,33.88,34.0,27100.0
2008-09-24 14:30:00,34.01,34.1,34.0,34.03,28300.0,34.01,34.1,34.0,34.03,28300.0
2008-09-24 14:35:00,34.03,34.07,34.0,34.0,16800.0,34.03,34.07,34.0,34.0,16800.0
2008-09-24 14:40:00,33.98,34.08,33.98,34.07,10500.0,33.98,34.08,33.98,34.07,10500.0
2008-09-24 14:45:00,34.08,34.11,34.04,34.06,11400.0,34.08,34.11,34.04,34.06,11400.0
2008-09-24 14:50:00,34.05,34.06,33.91,33.94,12700.0,34.05,34.06,33.91,33.94,12700.0
2008-09-24 14:55:00,33.94,33.94,33.81,33.81,16100.0,33.94,33.94,33.81,33.81,16100.0
2008-09-24 15:00:00,33.81,33.81,33.69,33.7,32800.0,33.81,33.81,33.69,33.7,32800.0
2008-09-24 15:05:00,33.7,33.88,33.68,33.88,44200.0,33.7,33.88,33.68,33.88,44200.0
2008-09-24 15:10:00,33.88,33.89,33.74,33.74,23000.0,33.88,33.89,33.74,33.74,23000.0
2008-09-24 15:15:00,33.75,33.76,33.51,33.55,44200.0,33.75,33.76,33.51,33.55,44200.0
2008-09-24 15:20:00,33.56,33.61,33.46,33.59,40400.0,33.56,33.61,33.46,33.59,40400.0
2008-09-24 15:25:00,33.59,33.67,33.59,33.65,25100.0,33.59,33.67,33.59,33.65,25100.0
2008-09-24 15:30:00,33.65,33.73,33.6,33.62,38600.0,33.65,33.73,33.6,33.62,38600.0
2008-09-24 15:35:00,33.62,33.62,33.51,33.51,30900.0,33.62,33.62,33.51,33.51,30900.0
2008-09-24 15:40:00,33.51,33.51,33.34,33.43,90600.0,33.51,33.51,33.34,33.43,90600.0
2008-09-24 15:45:00,33.43,33.44,33.36,33.44,72400.0,33.43,33.44,33.36,33.44,72400.0
2008-09-24 15:50:00,33.45,33.65,33.42,33.56,140000.0,33.45,33.65,33.42,33.56,140000.0
2008-09-24 15:55:00,33.55,33.68,33.55,33.6,158400.0,33.55,33.68,33.55,33.6,158400.0
2008-09-25 09:30:00,34.0,34.2,33.48,34.15,33500.0,34.0,34.2,33.48,34.15,33500.0
2008-09-25 09:35:00,34.12,34.15,33.92,34.11,45800.0,34.12,34.15,33.92,34.11,45800.0
2008-09-25 09:40:00,34.11,34.35,34.03,34.25,36700.0,34.11,34.35,34.03,34.25,36700.0
2008-09-25 09:45:00,34.25,34.52,34.24,34.43,34400.0,34.25,34.52,34.24,34.43,34400.0
2008-09-25 09:50:00,34.45,34.52,34.36,34.44,24000.0,34.45,34.52,34.36,34.44,24000.0
2008-09-25 09:55:00,34.42,34.47,34.38,34.42,23300.0,34.42,34.47,34.38,34.42,23300.0
2008-09-25 10:00:00,34.41,34.53,34.35,34.44,30700.0,34.41,34.53,34.35,34.44,30700.0
2008-09-25 10:05:00,34.45,34.68,34.33,34.67,70100.0,34.45,34.68,34.33,34.67,70100.0
2008-09-25 10:10:00,34.67,34.78,34.62,34.72,25300.0,34.67,34.78,34.62,34.72,25300.0
2008-09-25 10:15:00,34.73,34.97,34.72,34.94,36100.0,34.73,34.97,34.72,34.94,36100.0
2008-09-25 10:20:00,34.94,34.94,34.78,34.83,27200.0,34.94,34.94,34.78,34.83,27200.0
2008-09-25 10:25:00,34.84,34.86,34.75,34.86,28900.0,34.84,34.86,34.75,34.86,28900.0
2008-09-25 10:30:00,34.86,34.94,34.76,34.76,32000.0,34.86,34.94,34.76,34.76,32000.0
2008-09-25 10:35:00,34.77,34.82,34.59,34.67,39400.0,34.77,34.82,34.59,34.67,39400.0
2008-09-25 10:40:00,34.67,34.77,34.66,34.72,28300.0,34.67,34.77,34.66,34.72,28300.0
2008-09-25 10:45:00,34.72,34.84,34.69,34.82,38600.0,34.72,34.84,34.69,34.82,38600.0
2008-09-25 10:50:00,34.82,34.89,34.77,34.85,36800.0,34.82,34.89,34.77,34.85,36800.0
2008-09-25 10:55:00,34.84,34.84,34.75,34.78,22000.0,34.84,34.84,34.75,34.78,22000.0
2008-09-25 11:00:00,34.78,34.8,34.72,34.78,25100.0,34.78,34.8,34.72,34.78,25100.0
2008-09-25 11:05:00,34.79,34.87,34.64,34.7,29400.0,34.79,34.87,34.64,34.7,29400.0
2008-09-25 11:10:00,34.7,34.76,34.66,34.71,10200.0,34.7,34.76,34.66,34.71,10200.0
2008-09-25 11:15:00,34.71,34.77,34.69,34.75,16300.0,34.71,34.77,34.69,34.75,16300.0
2008-09-25 11:20:00,34.75,34.84,34.69,34.84,22800.0,34.75,34.84,34.69,34.84,22800.0
2008-09-25 11:25:00,34.83,34.96,34.8,34.96,17100.0,34.83,34.96,34.8,34.96,17100.0
2008-09-25 11:30:00,34.93,35.0,34.87,34.89,20300.0,34.93,35.0,34.87,34.89,20300.0
2008-09-25 11:35:00,34.89,34.9,34.81,34.81,13000.0,34.89,34.9,34.81,34.81,13000.0
2008-09-25 11:40:00,34.81,34.92,34.8,34.89,21700.0,34.81,34.92,34.8,34.89,21700.0
2008-09-25 11:45:00,34.92,34.96,34.85,34.87,19600.0,34.92,34.96,34.85,34.87,19600.0
2008-09-25 11:50:00,34.86,34.86,34.79,34.8,13300.0,34.86,34.86,34.79,34.8,13300.0
2008-09-25 11:55:00,34.8,34.8,34.71,34.71,16400.0,34.8,34.8,34.71,34.71,16400.0
2008-09-25 12:00:00,34.71,34.73,34.59,34.62,14000.0,34.71,34.73,34.59,34.62,14000.0
2008-09-25 12:05:00,34.62,34.66,34.6,34.65,13800.0,34.62,34.66,34.6,34.65,13800.0
2008-09-25 12:10:00,34.65,34.72,34.61,34.72,11100.0,34.65,34.72,34.61,34.72,11100.0
2008-09-25 12:15:00,34.71,34.79,34.71,34.75,12000.0,34.71,34.79,34.71,34.75,12000.0
2008-09-25 12:20:00,34.75,34.75,34.68,34.7,11700.0,34.75,34.75,34.68,34.7,11700.0
2008-09-25 12:25:00,34.71,34.74,34.7,34.74,10500.0,34.71,34.74,34.7,34.74,10500.0
2008-09-25 12:30:00,34.74,34.76,34.67,34.7,22900.0,34.74,34.76,34.67,34.7,22900.0
2008-09-25 12:35:00,34.7,34.76,34.68,34.69,20600.0,34.7,34.76,34.68,34.69,20600.0
2008-09-25 12:40:00,34.7,34.71,34.68,34.69,10300.0,34.7,34.71,34.68,34.69,10300.0
2008-09-25 12:45:00,34.7,34.72,34.65,34.66,11700.0,34.7,34.72,34.65,34.66,11700.0
2008-09-25 12:50:00,34.65,34.73,34.6,34.6,22800.0,34.65,34.73,34.6,34.6,22800.0
2008-09-25 12:55:00,34.62,34.68,34.59,34.6,33100.0,34.62,34.68,34.59,34.6,33100.0
2008-09-25 13:00:00,34.6,34.72,34.59,34.61,39800.0,34.6,34.72,34.59,34.61,39800.0
2008-09-25 13:05:00,34.62,34.63,34.53,34.56,25600.0,34.62,34.63,34.53,34.56,25600.0
2008-09-25 13:10:00,34.58,34.58,34.49,34.51,19600.0,34.58,34.58,34.49,34.51,19600.0
2008-09-25 13:15:00,34.5,34.54,34.44,34.54,14300.0,34.5,34.54,34.44,34.54,14300.0
2008-09-25 13:20:00,34.53,34.63,34.53,34.61,35100.0,34.53,34.63,34.53,34.61,35100.0
2008-09-25 13:25:00,34.61,34.66,34.57,34.64,13700.0,34.61,34.66,34.57,34.64,13700.0
2008-09-25 13:30:00,34.64,34.79,34.64,34.78,17800.0,34.64,34.79,34.64,34.78,17800.0
2008-09-25 13:35:00,34.78,34.92,34.77,34.89,33300.0,34.78,34.92,34.77,34.89,33300.0
2008-09-25 13:40:00,34.87,34.87,34.81,34.83,14900.0,34.87,34.87,34.81,34.83,14900.0
2008-09-25 13:45:00,34.81,34.87,34.77,34.79,13600.0,34.81,34.87,34.77,34.79,13600.0
2008-09-25 13:50:00,34.78,34.78,34.6,34.61,24600.0,34.78,34.78,34.6,34.61,24600.0
2008-09-25 13:55:00,34.61,34.63,34.54,34.59,32700.0,34.61,34.63,34.54,34.59,32700.0
2008-09-25 14:00:00,34.59,34.59,34.54,34.56,32500.0,34.59,34.59,34.54,34.56,32500.0
2008-09-25 14:05:00,34.56,34.58,34.43,34.5,33500.0,34.56,34.58,34.43,34.5,33500.0
2008-09-25 14:10:00,34.48,34.49,34.39,34.42,23200.0,34.48,34.49,34.39,34.42,23200.0
2008-09-25 14:15:00,34.41,34.41,34.26,34.35,25100.0,34.41,34.41,34.26,34.35,25100.0
2008-09-25 14:20:00,34.34,34.35,34.25,34.25,16800.0,34.34,34.35,34.25,34.25,16800.0
2008-09-25 14:25:00,34.24,34.28,34.2,34.23,20400.0,34.24,34.28,34.2,34.23,20400.0
2008-09-25 14:30:00,34.24,34.28,34.19,34.27,35000.0,34.24,34.28,34.19,34.27,35000.0
2008-09-25 14:35:00,34.28,34.32,34.24,34.3,20600.0,34.28,34.32,34.24,34.3,20600.0
2008-09-25 14:40:00,34.3,34.31,34.24,34.25,25000.0,34.3,34.31,34.24,34.25,25000.0
2008-09-25 14:45:00,34.27,34.29,34.12,34.13,25400.0,34.27,34.29,34.12,34.13,25400.0
2008-09-25 14:50:00,34.12,34.2,34.11,34.16,21400.0,34.12,34.2,34.11,34.16,21400.0
2008-09-25 14:55:00,34.15,34.24,34.11,34.11,68200.0,34.15,34.24,34.11,34.11,68200.0
2008-09-25 15:00:00,34.11,34.18,34.09,34.14,49600.0,34.11,34.18,34.09,34.14,49600.0
2008-09-25 15:05:00,34.14,34.18,34.1,34.15,44100.0,34.14,34.18,34.1,34.15,44100.0
2008-09-25 15:10:00,34.14,34.22,34.08,34.08,46500.0,34.14,34.22,34.08,34.08,46500.0
2008-09-25 15:15:00,34.09,34.23,34.05,34.19,37500.0,34.09,34.23,34.05,34.19,37500.0
2008-09-25 15:20:00,34.19,34.32,34.16,34.3,53800.0,34.19,34.32,34.16,34.3,53800.0
2008-09-25 15:25:00,34.3,34.41,34.28,34.36,61100.0,34.3,34.41,34.28,34.36,61100.0
2008-09-25 15:30:00,34.36,34.41,34.28,34.3,53900.0,34.36,34.41,34.28,34.3,53900.0
2008-09-25 15:35:00,34.3,34.37,34.26,34.34,45900.0,34.3,34.37,34.26,34.34,45900.0
2008-09-25 15:40:00,34.34,34.36,34.17,34.18,62100.0,34.34,34.36,34.17,34.18,62100.0
2008-09-25 15:45:00,34.18,34.21,34.06,34.12,51700.0,34.18,34.21,34.06,34.12,51700.0
2008-09-25 15:50:00,34.09,34.21,34.08,34.2,68400.0,34.09,34.21,34.08,34.2,68400.0
2008-09-25 15:55:00,34.21,34.21,34.14,34.21,96700.0,34.21,34.21,34.14,34.21,96700.0
2008-09-26 09:30:00,33.54,33.77,33.13,33.13,72400.0,33.54,33.77,33.13,33.13,72400.0
2008-09-26 09:35:00,33.18,33.69,33.08,33.63,30200.0,33.18,33.69,33.08,33.63,30200.0
2008-09-26 09:40:00,33.61,33.89,33.48,33.67,27900.0,33.61,33.89,33.48,33.67,27900.0
2008-09-26 09:45:00,33.66,33.67,33.43,33.47,28800.0,33.66,33.67,33.43,33.47,28800.0
2008-09-26 09:50:00,33.44,33.54,33.42,33.45,32900.0,33.44,33.54,33.42,33.45,32900.0
2008-09-26 09:55:00,33.46,33.9,33.43,33.68,38600.0,33.46,33.9,33.43,33.68,38600.0
2008-09-26 10:00:00,33.68,33.77,33.54,33.61,9800.0,33.68,33.77,33.54,33.61,9800.0
2008-09-26 10:05:00,33.58,33.66,33.44,33.66,14300.0,33.58,33.66,33.44,33.66,14300.0
2008-09-26 10:10:00,33.65,33.73,33.65,33.68,5400.0,33.65,33.73,33.65,33.68,5400.0
2008-09-26 10:15:00,33.7,33.7,33.56,33.59,10400.0,33.7,33.7,33.56,33.59,10400.0
2008-09-26 10:20:00,33.62,33.75,33.58,33.6,8900.0,33.62,33.75,33.58,33.6,8900.0
2008-09-26 10:25:00,33.6,33.61,33.51,33.57,5300.0,33.6,33.61,33.51,33.57,5300.0
2008-09-26 10:30:00,33.58,33.59,33.45,33.5,15000.0,33.58,33.59,33.45,33.5,15000.0
2008-09-26 10:35:00,33.52,33.57,33.46,33.57,7700.0,33.52,33.57,33.46,33.57,7700.0
2008-09-26 10:40:00,33.6,33.7,33.59,33.64,18000.0,33.6,33.7,33.59,33.64,18000.0
2008-09-26 10:45:00,33.62,33.7,33.61,33.66,7100.0,33.62,33.7,33.61,33.66,7100.0
2008-09-26 10:50:00,33.68,33.7,33.62,33.68,18300.0,33.68,33.7,33.62,33.68,18300.0
2008-09-26 10:55:00,33.66,33.89,33.61,33.69,27400.0,33.66,33.89,33.61,33.69,27400.0
2008-09-26 11:00:00,33.69,33.7,33.48,33.6,18000.0,33.69,33.7,33.48,33.6,18000.0
2008-09-26 11:05:00,33.58,33.75,33.58,33.72,19100.0,33.58,33.75,33.58,33.72,19100.0
2008-09-26 11:10:00,33.73,33.78,33.57,33.7,42800.0,33.73,33.78,33.57,33.7,42800.0
2008-09-26 11:15:00,33.7,33.85,33.67,33.83,58100.0,33.7,33.85,33.67,33.83,58100.0
2008-09-26 11:20:00,33.81,33.96,33.81,33.96,25500.0,33.81,33.96,33.81,33.96,25500.0
2008-09-26 11:25:00,33.96,34.02,33.93,33.94,20800.0,33.96,34.02,33.93,33.94,20800.0
2008-09-26 11:30:00,33.96,34.07,33.89,34.02,24100.0,33.96,34.07,33.89,34.02,24100.0
2008-09-26 11:35:00,34.0,34.03,33.96,33.96,18300.0,34.0,34.03,33.96,33.96,18300.0
2008-09-26 11:40:00,33.97,34.05,33.94,34.02,36600.0,33.97,34.05,33.94,34.02,36600.0
2008-09-26 11:45:00,34.02,34.12,34.01,34.09,33100.0,34.02,34.12,34.01,34.09,33100.0
2008-09-26 11:50:00,34.11,34.15,34.08,34.14,25300.0,34.11,34.15,34.08,34.14,25300.0
2008-09-26 11:55:00,34.13,34.19,34.05,34.14,18900.0,34.13,34.19,34.05,34.14,18900.0
2008-09-26 12:00:00,34.11,34.11,34.0,34.05,26700.0,34.11,34.11,34.0,34.05,26700.0
2008-09-26 12:05:00,34.05,34.15,34.0,34.11,34100.0,34.05,34.15,34.0,34.11,34100.0
2008-09-26 12:10:00,34.14,34.23,34.12,34.21,23300.0,34.14,34.23,34.12,34.21,23300.0
2008-09-26 12:15:00,34.21,34.25,34.14,34.17,23300.0,34.21,34.25,34.14,34.17,23300.0
2008-09-26 12:20:00,34.16,34.29,34.14,34.28,29200.0,34.16,34.29,34.14,34.28,29200.0
2008-09-26 12:25:00,34.27,34.42,34.27,34.39,41800.0,34.27,34.42,34.27,34.39,41800.0
2008-09-26 12:30:00,34.41,34.49,34.39,34.47,31500.0,34.41,34.49,34.39,34.47,31500.0
2008-09-26 12:35:00,34.48,34.5,34.37,34.41,44500.0,34.48,34.5,34.37,34.41,44500.0
2008-09-26 12:40:00,34.41,34.48,34.37,34.45,16200.0,34.41,34.48,34.37,34.45,16200.0
2008-09-26 12:45:00,34.46,34.55,34.46,34.51,37200.0,34.46,34.55,34.46,34.51,37200.0
2008-09-26 12:50:00,34.51,34.56,34.46,34.53,29400.0,34.51,34.56,34.46,34.53,29400.0
2008-09-26 12:55:00,34.53,34.67,34.53,34.57,29300.0,34.53,34.67,34.53,34.57,29300.0
2008-09-26 13:00:00,34.58,34.71,34.58,34.69,34800.0,34.58,34.71,34.58,34.69,34800.0
2008-09-26 13:05:00,34.68,34.84,34.68,34.82,28700.0,34.68,34.84,34.68,34.82,28700.0
2008-09-26 13:10:00,34.82,35.0,34.78,34.95,51500.0,34.82,35.0,34.78,34.95,51500.0
2008-09-26 13:15:00,34.96,35.0,34.87,34.92,38900.0,34.96,35.0,34.87,34.92,38900.0
2008-09-26 13:20:00,34.93,34.97,34.89,34.97,51100.0,34.93,34.97,34.89,34.97,51100.0
2008-09-26 13:25:00,34.97,35.08,34.97,35.0,35500.0,34.97,35.08,34.97,35.0,35500.0
2008-09-26 13:30:00,34.97,34.98,34.83,34.83,41200.0,34.97,34.98,34.83,34.83,41200.0
2008-09-26 13:35:00,34.82,34.94,34.8,34.93,25900.0,34.82,34.94,34.8,34.93,25900.0
2008-09-26 13:40:00,34.93,35.07,34.9,35.03,37200.0,34.93,35.07,34.9,35.03,37200.0
2008-09-26 13:45:00,35.03,35.06,34.99,35.01,49900.0,35.03,35.06,34.99,35.01,49900.0
2008-09-26 13:50:00,35.02,35.08,34.94,34.94,69000.0,35.02,35.08,34.94,34.94,69000.0
2008-09-26 13:55:00,34.94,35.02,34.92,35.01,48400.0,34.94,35.02,34.92,35.01,48400.0
2008-09-26 14:00:00,35.02,35.03,34.94,34.99,81000.0,35.02,35.03,34.94,34.99,81000.0
2008-09-26 14:05:00,35.0,35.15,35.0,35.01,35400.0,35.0,35.15,35.0,35.01,35400.0
2008-09-26 14:10:00,35.02,35.11,35.02,35.11,18100.0,35.02,35.11,35.02,35.11,18100.0
2008-09-26 14:15:00,35.11,35.21,35.09,35.2,30800.0,35.11,35.21,35.09,35.2,30800.0
2008-09-26 14:20:00,35.19,35.19,35.06,35.08,35800.0,35.19,35.19,35.06,35.08,35800.0
2008-09-26 14:25:00,35.08,35.08,34.93,34.93,35500.0,35.08,35.08,34.93,34.93,35500.0
2008-09-26 14:30:00,34.94,35.02,34.91,35.0,39500.0,34.94,35.02,34.91,35.0,39500.0
2008-09-26 14:35:00,35.0,35.13,35.0,35.04,35800.0,35.0,35.13,35.0,35.04,35800.0
2008-09-26 14:40:00,35.04,35.06,34.99,35.05,32100.0,35.04,35.06,34.99,35.05,32100.0
2008-09-26 14:45:00,35.05,35.19,35.05,35.16,62900.0,35.05,35.19,35.05,35.16,62900.0
2008-09-26 14:50:00,35.14,35.15,35.04,35.06,30400.0,35.14,35.15,35.04,35.06,30400.0
2008-09-26 14:55:00,35.06,35.07,34.99,35.0,41200.0,35.06,35.07,34.99,35.0,41200.0
2008-09-26 15:00:00,35.0,35.04,34.92,34.93,61100.0,35.0,35.04,34.92,34.93,61100.0
2008-09-26 15:05:00,34.93,35.0,34.9,34.97,71700.0,34.93,35.0,34.9,34.97,71700.0
2008-09-26 15:10:00,34.97,35.0,34.96,34.98,47800.0,34.97,35.0,34.96,34.98,47800.0
2008-09-26 15:15:00,34.98,35.01,34.94,34.99,47100.0,34.98,35.01,34.94,34.99,47100.0
2008-09-26 15:20:00,34.99,35.21,34.98,35.21,85800.0,34.99,35.21,34.98,35.21,85800.0
2008-09-26 15:25:00,35.22,35.35,35.21,35.27,74800.0,35.22,35.35,35.21,35.27,74800.0
2008-09-26 15:30:00,35.27,35.31,35.14,35.18,62100.0,35.27,35.31,35.14,35.18,62100.0
2008-09-26 15:35:00,35.17,35.22,35.13,35.21,48200.0,35.17,35.22,35.13,35.21,48200.0
2008-09-26 15:40:00,35.21,35.29,35.19,35.23,83900.0,35.21,35.29,35.19,35.23,83900.0
2008-09-26 15:45:00,35.24,35.25,35.17,35.2,61500.0,35.24,35.25,35.17,35.2,61500.0
2008-09-26 15:50:00,35.19,35.22,35.05,35.19,132500.0,35.19,35.22,35.05,35.19,132500.0
2008-09-26 15:55:00,35.19,35.32,35.19,35.21,172800.0,35.19,35.32,35.19,35.21,172800.0
2008-09-29 09:30:00,35.15,35.15,34.54,34.56,52700.0,35.15,35.15,34.54,34.56,52700.0
2008-09-29 09:35:00,34.57,34.57,34.25,34.36,41800.0,34.57,34.57,34.25,34.36,41800.0
2008-09-29 09:40:00,34.37,34.42,33.78,34.06,58800.0,34.37,34.42,33.78,34.06,58800.0
2008-09-29 09:45:00,34.07,34.11,33.92,34.09,30400.0,34.07,34.11,33.92,34.09,30400.0
2008-09-29 09:50:00,34.06,34.14,33.6,33.71,47500.0,34.06,34.14,33.6,33.71,47500.0
2008-09-29 09:55:00,33.72,33.94,33.64,33.87,25300.0,33.72,33.94,33.64,33.87,25300.0
2008-09-29 10:00:00,33.87,34.06,33.86,33.93,50300.0,33.87,34.06,33.86,33.93,50300.0
2008-09-29 10:05:00,33.9,34.04,33.81,33.88,42400.0,33.9,34.04,33.81,33.88,42400.0
2008-09-29 10:10:00,33.86,33.9,33.65,33.8,35700.0,33.86,33.9,33.65,33.8,35700.0
2008-09-29 10:15:00,33.78,33.93,33.64,33.82,31600.0,33.78,33.93,33.64,33.82,31600.0
2008-09-29 10:20:00,33.85,33.93,33.68,33.91,35200.0,33.85,33.93,33.68,33.91,35200.0
2008-09-29 10:25:00,33.93,34.18,33.91,34.15,60900.0,33.93,34.18,33.91,34.15,60900.0
2008-09-29 10:30:00,34.13,34.21,33.98,33.99,59200.0,34.13,34.21,33.98,33.99,59200.0
2008-09-29 10:35:00,33.98,33.99,33.83,33.9,29400.0,33.98,33.99,33.83,33.9,29400.0
2008-09-29 10:40:00,33.89,33.91,33.78,33.83,25700.0,33.89,33.91,33.78,33.83,25700.0
2008-09-29 10:45:00,33.83,34.05,33.8,34.02,66900.0,33.83,34.05,33.8,34.02,66900.0
2008-09-29 10:50:00,34.05,34.23,34.02,34.11,24200.0,34.05,34.23,34.02,34.11,24200.0
2008-09-29 10:55:00,34.1,34.11,33.91,34.1,20700.0,34.1,34.11,33.91,34.1,20700.0
2008-09-29 11:00:00,34.1,34.12,33.93,33.93,24100.0,34.1,34.12,33.93,33.93,24100.0
2008-09-29 11:05:00,33.92,34.09,33.92,34.08,20500.0,33.92,34.09,33.92,34.08,20500.0
2008-09-29 11:10:00,34.06,34.14,33.99,34.06,22900.0,34.06,34.14,33.99,34.06,22900.0
2008-09-29 11:15:00,34.05,34.1,33.97,33.98,17500.0,34.05,34.1,33.97,33.98,17500.0
2008-09-29 11:20:00,33.98,34.07,33.94,33.94,18900.0,33.98,34.07,33.94,33.94,18900.0
2008-09-29 11:25:00,33.93,33.94,33.85,33.86,19100.0,33.93,33.94,33.85,33.86,19100.0
2008-09-29 11:30:00,33.88,33.88,33.7,33.7,15200.0,33.88,33.88,33.7,33.7,15200.0
2008-09-29 11:35:00,33.7,33.78,33.66,33.73,19200.0,33.7,33.78,33.66,33.73,19200.0
2008-09-29 11:40:00,33.73,33.73,33.64,33.68,21200.0,33.73,33.73,33.64,33.68,21200.0
2008-09-29 11:45:00,33.67,33.75,33.65,33.71,28400.0,33.67,33.75,33.65,33.71,28400.0
2008-09-29 11:50:00,33.71,33.74,33.66,33.68,14800.0,33.71,33.74,33.66,33.68,14800.0
2008-09-29 11:55:00,33.68,33.75,33.66,33.66,9600.0,33.68,33.75,33.66,33.66,9600.0
2008-09-29 12:00:00,33.67,33.68,33.63,33.65,23100.0,33.67,33.68,33.63,33.65,23100.0
2008-09-29 12:05:00,33.65,33.75,33.64,33.7,17900.0,33.65,33.75,33.64,33.7,17900.0
2008-09-29 12:10:00,33.7,33.78,33.64,33.66,21300.0,33.7,33.78,33.64,33.66,21300.0
2008-09-29 12:15:00,33.65,33.65,33.51,33.52,21700.0,33.65,33.65,33.51,33.52,21700.0
2008-09-29 12:20:00,33.51,33.58,33.51,33.58,20200.0,33.51,33.58,33.51,33.58,20200.0
2008-09-29 12:25:00,33.56,33.59,33.37,33.45,67000.0,33.56,33.59,33.37,33.45,67000.0
2008-09-29 12:30:00,33.44,33.5,33.31,33.44,29300.0,33.44,33.5,33.31,33.44,29300.0
2008-09-29 12:35:00,33.44,33.46,33.33,33.37,27400.0,33.44,33.46,33.33,33.37,27400.0
2008-09-29 12:40:00,33.36,33.74,33.35,33.74,28200.0,33.36,33.74,33.35,33.74,28200.0
2008-09-29 12:45:00,33.73,33.78,33.6,33.6,26600.0,33.73,33.78,33.6,33.6,26600.0
2008-09-29 12:50:00,33.61,33.61,33.54,33.55,14900.0,33.61,33.61,33.54,33.55,14900.0
2008-09-29 12:55:00,33.55,33.59,33.49,33.58,17700.0,33.55,33.59,33.49,33.58,17700.0
2008-09-29 13:00:00,33.6,33.69,33.5,33.5,14500.0,33.6,33.69,33.5,33.5,14500.0
2008-09-29 13:05:00,33.51,33.56,33.31,33.45,21300.0,33.51,33.56,33.31,33.45,21300.0
2008-09-29 13:10:00,33.44,33.5,33.44,33.49,16600.0,33.44,33.5,33.44,33.49,16600.0
2008-09-29 13:15:00,33.49,33.55,33.44,33.44,15300.0,33.49,33.55,33.44,33.44,15300.0
2008-09-29 13:20:00,33.42,33.57,33.42,33.53,25500.0,33.42,33.57,33.42,33.53,25500.0
2008-09-29 13:25:00,33.53,33.76,33.53,33.72,29600.0,33.53,33.76,33.53,33.72,29600.0
2008-09-29 13:30:00,33.73,33.75,33.66,33.73,41400.0,33.73,33.75,33.66,33.73,41400.0
2008-09-29 13:35:00,33.66,33.66,33.36,33.45,72600.0,33.66,33.66,33.36,33.45,72600.0
2008-09-29 13:40:00,33.45,33.53,32.96,33.0,80400.0,33.45,33.53,32.96,33.0,80400.0
2008-09-29 13:45:00,33.02,33.1,32.58,32.91,80300.0,33.02,33.1,32.58,32.91,80300.0
2008-09-29 13:50:00,32.92,33.37,32.81,33.36,57400.0,32.92,33.37,32.81,33.36,57400.0
2008-09-29 13:55:00,33.28,33.39,32.83,32.83,59600.0,33.28,33.39,32.83,32.83,59600.0
2008-09-29 14:00:00,32.84,33.11,32.81,32.86,58100.0,32.84,33.11,32.81,32.86,58100.0
2008-09-29 14:05:00,32.86,33.26,32.38,32.78,143900.0,32.86,33.26,32.38,32.78,143900.0
2008-09-29 14:10:00,32.77,32.84,32.37,32.63,135000.0,32.77,32.84,32.37,32.63,135000.0
2008-09-29 14:15:00,32.63,32.69,32.39,32.65,128500.0,32.63,32.69,32.39,32.65,128500.0
2008-09-29 14:20:00,32.64,32.92,32.55,32.83,114300.0,32.64,32.92,32.55,32.83,114300.0
2008-09-29 14:25:00,32.83,33.0,32.73,32.81,198200.0,32.83,33.0,32.73,32.81,198200.0
2008-09-29 14:30:00,32.82,32.82,32.49,32.55,25600.0,32.82,32.82,32.49,32.55,25600.0
2008-09-29 14:35:00,32.59,32.8,32.59,32.69,32800.0,32.59,32.8,32.59,32.69,32800.0
2008-09-29 14:40:00,32.71,32.88,32.65,32.82,55800.0,32.71,32.88,32.65,32.82,55800.0
2008-09-29 14:45:00,32.83,32.95,32.81,32.85,45200.0,32.83,32.95,32.81,32.85,45200.0
2008-09-29 14:50:00,32.86,33.02,32.84,32.88,58200.0,32.86,33.02,32.84,32.88,58200.0
2008-09-29 14:55:00,32.88,32.88,32.77,32.78,51800.0,32.88,32.88,32.77,32.78,51800.0
2008-09-29 15:00:00,32.77,32.92,32.77,32.78,57600.0,32.77,32.92,32.77,32.78,57600.0
2008-09-29 15:05:00,32.77,32.81,32.72,32.75,56500.0,32.77,32.81,32.72,32.75,56500.0
2008-09-29 15:10:00,32.75,32.81,32.69,32.69,58600.0,32.75,32.81,32.69,32.69,58600.0
2008-09-29 15:15:00,32.68,32.69,32.35,32.39,35100.0,32.68,32.69,32.35,32.39,35100.0
2008-09-29 15:20:00,32.38,32.38,32.15,32.18,70500.0,32.38,32.38,32.15,32.18,70500.0
2008-09-29 15:25:00,32.19,32.19,31.96,32.08,114500.0,32.19,32.19,31.96,32.08,114500.0
2008-09-29 15:30:00,32.08,32.1,31.85,32.0,105300.0,32.08,32.1,31.85,32.0,105300.0
2008-09-29 15:35:00,32.0,32.37,31.98,32.37,108500.0,32.0,32.37,31.98,32.37,108500.0
2008-09-29 15:40:00,32.38,32.79,32.24,32.78,79000.0,32.38,32.79,32.24,32.78,79000.0
2008-09-29 15:45:00,32.78,33.13,32.73,33.06,172600.0,32.78,33.13,32.73,33.06,172600.0
2008-09-29 15:50:00,33.11,33.12,32.8,32.8,175800.0,33.11,33.12,32.8,32.8,175800.0
2008-09-29 15:55:00,32.81,32.84,31.98,32.17,218500.0,32.81,32.84,31.98,32.17,218500.0
2008-09-30 09:30:00,32.75,32.98,32.06,32.11,118100.0,32.75,32.98,32.06,32.11,118100.0
2008-09-30 09:35:00,32.1,32.26,32.09,32.16,40500.0,32.1,32.26,32.09,32.16,40500.0
2008-09-30 09:40:00,32.14,32.18,32.08,32.1,97800.0,32.14,32.18,32.08,32.1,97800.0
2008-09-30 09:45:00,32.09,32.22,31.96,31.98,121100.0,32.09,32.22,31.96,31.98,121100.0
2008-09-30 09:50:00,32.0,32.06,31.87,31.89,104000.0,32.0,32.06,31.87,31.89,104000.0
2008-09-30 09:55:00,31.89,31.97,31.57,31.97,65100.0,31.89,31.97,31.57,31.97,65100.0
2008-09-30 10:00:00,31.97,32.24,31.86,32.22,46500.0,31.97,32.24,31.86,32.22,46500.0
2008-09-30 10:05:00,32.24,32.27,31.98,32.03,29200.0,32.24,32.27,31.98,32.03,29200.0
2008-09-30 10:10:00,32.02,32.18,31.95,32.16,19100.0,32.02,32.18,31.95,32.16,19100.0
2008-09-30 10:15:00,32.15,32.51,32.13,32.48,41700.0,32.15,32.51,32.13,32.48,41700.0
2008-09-30 10:20:00,32.5,32.51,32.45,32.46,39700.0,32.5,32.51,32.45,32.46,39700.0
2008-09-30 10:25:00,32.47,32.47,32.25,32.32,74700.0,32.47,32.47,32.25,32.32,74700.0
2008-09-30 10:30:00,32.32,32.33,32.26,32.27,8300.0,32.32,32.33,32.26,32.27,8300.0
2008-09-30 10:35:00,32.26,32.36,32.24,32.27,29400.0,32.26,32.36,32.24,32.27,29400.0
2008-09-30 10:40:00,32.3,32.52,32.25,32.51,13600.0,32.3,32.52,32.25,32.51,13600.0
2008-09-30 10:45:00,32.51,32.67,32.49,32.65,39200.0,32.51,32.67,32.49,32.65,39200.0
2008-09-30 10:50:00,32.65,32.68,32.62,32.63,31200.0,32.65,32.68,32.62,32.63,31200.0
2008-09-30 10:55:00,32.62,32.65,32.54,32.55,27400.0,32.62,32.65,32.54,32.55,27400.0
2008-09-30 11:00:00,32.55,32.57,32.46,32.49,20400.0,32.55,32.57,32.46,32.49,20400.0
2008-09-30 11:05:00,32.47,32.55,32.4,32.52,21400.0,32.47,32.55,32.4,32.52,21400.0
2008-09-30 11:10:00,32.53,32.62,32.4,32.58,18600.0,32.53,32.62,32.4,32.58,18600.0
2008-09-30 11:15:00,32.56,32.57,32.33,32.37,17800.0,32.56,32.57,32.33,32.37,17800.0
2008-09-30 11:20:00,32.39,32.41,32.28,32.35,35400.0,32.39,32.41,32.28,32.35,35400.0
2008-09-30 11:25:00,32.35,32.53,32.29,32.53,26300.0,32.35,32.53,32.29,32.53,26300.0
2008-09-30 11:30:00,32.54,32.76,32.53,32.73,61200.0,32.54,32.76,32.53,32.73,61200.0
2008-09-30 11:35:00,32.73,32.75,32.59,32.61,17600.0,32.73,32.75,32.59,32.61,17600.0
2008-09-30 11:40:00,32.62,32.68,32.48,32.48,27300.0,32.62,32.68,32.48,32.48,27300.0
2008-09-30 11:45:00,32.48,32.6,32.47,32.6,41500.0,32.48,32.6,32.47,32.6,41500.0
2008-09-30 11:50:00,32.59,32.64,32.5,32.6,43100.0,32.59,32.64,32.5,32.6,43100.0
2008-09-30 11:55:00,32.58,32.7,32.58,32.65,34600.0,32.58,32.7,32.58,32.65,34600.0
2008-09-30 12:00:00,32.65,32.7,32.56,32.57,43400.0,32.65,32.7,32.56,32.57,43400.0
2008-09-30 12:05:00,32.57,32.57,32.44,32.54,23100.0,32.57,32.57,32.44,32.54,23100.0
2008-09-30 12:10:00,32.5,32.5,32.36,32.37,22500.0,32.5,32.5,32.36,32.37,22500.0
2008-09-30 12:15:00,32.35,32.42,32.29,32.33,15300.0,32.35,32.42,32.29,32.33,15300.0
2008-09-30 12:20:00,32.35,32.4,32.29,32.3,26100.0,32.35,32.4,32.29,32.3,26100.0
2008-09-30 12:25:00,32.31,32.31,32.22,32.29,32900.0,32.31,32.31,32.22,32.29,32900.0
2008-09-30 12:30:00,32.29,32.36,32.24,32.24,31500.0,32.29,32.36,32.24,32.24,31500.0
2008-09-30 12:35:00,32.23,32.3,32.16,32.29,35500.0,32.23,32.3,32.16,32.29,35500.0
2008-09-30 12:40:00,32.31,32.4,32.26,32.34,10900.0,32.31,32.4,32.26,32.34,10900.0
2008-09-30 12:45:00,32.32,32.45,32.29,32.39,15400.0,32.32,32.45,32.29,32.39,15400.0
2008-09-30 12:50:00,32.38,32.39,32.33,32.37,4900.0,32.38,32.39,32.33,32.37,4900.0
2008-09-30 12:55:00,32.38,32.43,32.35,32.39,10600.0,32.38,32.43,32.35,32.39,10600.0
2008-09-30 13:00:00,32.4,32.42,32.21,32.21,19400.0,32.4,32.42,32.21,32.21,19400.0
2008-09-30 13:05:00,32.23,32.32,32.23,32.32,8400.0,32.23,32.32,32.23,32.32,8400.0
2008-09-30 13:10:00,32.3,32.35,32.27,32.33,22300.0,32.3,32.35,32.27,32.33,22300.0
2008-09-30 13:15:00,32.33,32.43,32.3,32.39,33900.0,32.33,32.43,32.3,32.39,33900.0
2008-09-30 13:20:00,32.39,32.4,32.33,32.35,19100.0,32.39,32.4,32.33,32.35,19100.0
2008-09-30 13:25:00,32.35,32.4,32.31,32.4,20800.0,32.35,32.4,32.31,32.4,20800.0
2008-09-30 13:30:00,32.39,32.58,32.38,32.47,38400.0,32.39,32.58,32.38,32.47,38400.0
2008-09-30 13:35:00,32.47,32.52,32.43,32.45,11900.0,32.47,32.52,32.43,32.45,11900.0
2008-09-30 13:40:00,32.44,32.47,32.37,32.39,10400.0,32.44,32.47,32.37,32.39,10400.0
2008-09-30 13:45:00,32.38,32.42,32.35,32.4,10800.0,32.38,32.42,32.35,32.4,10800.0
2008-09-30 13:50:00,32.4,32.48,32.38,32.46,17300.0,32.4,32.48,32.38,32.46,17300.0
2008-09-30 13:55:00,32.46,32.51,32.42,32.43,19500.0,32.46,32.51,32.42,32.43,19500.0
2008-09-30 14:00:00,32.43,32.49,32.41,32.48,10400.0,32.43,32.49,32.41,32.48,10400.0
2008-09-30 14:05:00,32.48,32.6,32.48,32.55,13100.0,32.48,32.6,32.48,32.55,13100.0
2008-09-30 14:10:00,32.56,32.67,32.55,32.63,21600.0,32.56,32.67,32.55,32.63,21600.0
2008-09-30 14:15:00,32.64,32.68,32.57,32.58,23500.0,32.64,32.68,32.57,32.58,23500.0
2008-09-30 14:20:00,32.6,32.74,32.57,32.73,21400.0,32.6,32.74,32.57,32.73,21400.0
2008-09-30 14:25:00,32.72,32.76,32.7,32.74,38200.0,32.72,32.76,32.7,32.74,38200.0
2008-09-30 14:30:00,32.74,32.76,32.7,32.71,41100.0,32.74,32.76,32.7,32.71,41100.0
2008-09-30 14:35:00,32.71,32.74,32.67,32.72,17200.0,32.71,32.74,32.67,32.72,17200.0
2008-09-30 14:40:00,32.74,32.75,32.58,32.7,44800.0,32.74,32.75,32.58,32.7,44800.0
2008-09-30 14:45:00,32.71,32.75,32.66,32.75,13300.0,32.71,32.75,32.66,32.75,13300.0
2008-09-30 14:50:00,32.74,32.76,32.69,32.75,22300.0,32.74,32.76,32.69,32.75,22300.0
2008-09-30 14:55:00,32.75,32.84,32.75,32.8,40900.0,32.75,32.84,32.75,32.8,40900.0
2008-09-30 15:00:00,32.81,32.9,32.79,32.9,37400.0,32.81,32.9,32.79,32.9,37400.0
2008-09-30 15:05:00,32.88,32.94,32.82,32.84,44400.0,32.88,32.94,32.82,32.84,44400.0
2008-09-30 15:10:00,32.84,32.84,32.67,32.68,28300.0,32.84,32.84,32.67,32.68,28300.0
2008-09-30 15:15:00,32.67,32.7,32.61,32.68,39800.0,32.67,32.7,32.61,32.68,39800.0
2008-09-30 15:20:00,32.68,32.9,32.67,32.87,54200.0,32.68,32.9,32.67,32.87,54200.0
2008-09-30 15:25:00,32.86,32.93,32.82,32.87,42400.0,32.86,32.93,32.82,32.87,42400.0
2008-09-30 15:30:00,32.88,32.89,32.77,32.86,43000.0,32.88,32.89,32.77,32.86,43000.0
2008-09-30 15:35:00,32.85,32.85,32.75,32.84,49000.0,32.85,32.85,32.75,32.84,49000.0
2008-09-30 15:40:00,32.84,32.99,32.83,32.99,57400.0,32.84,32.99,32.83,32.99,57400.0
2008-09-30 15:45:00,32.99,33.23,32.98,33.22,84600.0,32.99,33.23,32.98,33.22,84600.0
2008-09-30 15:50:00,33.23,33.38,33.23,33.34,219300.0,33.23,33.38,33.23,33.34,219300.0
2008-09-30 15:55:00,33.33,33.52,33.28,33.49,273300.0,33.33,33.52,33.28,33.49,273300.0
2008-10-01 09:30:00,32.4,32.78,32.4,32.58,131000.0,32.4,32.78,32.4,32.58,131000.0
2008-10-01 09:35:00,32.59,32.6,32.48,32.53,104000.0,32.59,32.6,32.48,32.53,104000.0
2008-10-01 09:40:00,32.53,32.81,32.47,32.8,51000.0,32.53,32.81,32.47,32.8,51000.0
2008-10-01 09:45:00,32.82,33.0,32.8,32.87,45500.0,32.82,33.0,32.8,32.87,45500.0
2008-10-01 09:50:00,32.86,32.87,32.62,32.63,51500.0,32.86,32.87,32.62,32.63,51500.0
2008-10-01 09:55:00,32.62,32.74,32.61,32.72,40300.0,32.62,32.74,32.61,32.72,40300.0
2008-10-01 10:00:00,32.72,32.72,32.44,32.52,91500.0,32.72,32.72,32.44,32.52,91500.0
2008-10-01 10:05:00,32.52,32.68,32.52,32.67,47900.0,32.52,32.68,32.52,32.67,47900.0
2008-10-01 10:10:00,32.67,32.92,32.64,32.92,72800.0,32.67,32.92,32.64,32.92,72800.0
2008-10-01 10:15:00,32.92,32.92,32.67,32.8,64500.0,32.92,32.92,32.67,32.8,64500.0
2008-10-01 10:20:00,32.81,32.86,32.65,32.65,23700.0,32.81,32.86,32.65,32.65,23700.0
2008-10-01 10:25:00,32.67,32.68,32.61,32.64,37900.0,32.67,32.68,32.61,32.64,37900.0
2008-10-01 10:30:00,32.63,32.65,32.51,32.53,42400.0,32.63,32.65,32.51,32.53,42400.0
2008-10-01 10:35:00,32.54,32.55,32.32,32.38,72000.0,32.54,32.55,32.32,32.38,72000.0
2008-10-01 10:40:00,32.39,32.47,32.36,32.37,39300.0,32.39,32.47,32.36,32.37,39300.0
2008-10-01 10:45:00,32.35,32.43,32.19,32.21,27900.0,32.35,32.43,32.19,32.21,27900.0
2008-10-01 10:50:00,32.2,32.21,31.93,32.16,81500.0,32.2,32.21,31.93,32.16,81500.0
2008-10-01 10:55:00,32.16,32.26,32.16,32.25,53000.0,32.16,32.26,32.16,32.25,53000.0
2008-10-01 11:00:00,32.26,32.3,32.24,32.27,72200.0,32.26,32.3,32.24,32.27,72200.0
2008-10-01 11:05:00,32.27,32.32,32.05,32.06,39300.0,32.27,32.32,32.05,32.06,39300.0
2008-10-01 11:10:00,32.08,32.2,32.03,32.18,35000.0,32.08,32.2,32.03,32.18,35000.0
2008-10-01 11:15:00,32.17,32.25,32.17,32.24,15100.0,32.17,32.25,32.17,32.24,15100.0
2008-10-01 11:20:00,32.25,32.29,32.2,32.25,32500.0,32.25,32.29,32.2,32.25,32500.0
2008-10-01 11:25:00,32.25,32.26,32.14,32.19,52300.0,32.25,32.26,32.14,32.19,52300.0
2008-10-01 11:30:00,32.17,32.17,32.09,32.12,19200.0,32.17,32.17,32.09,32.12,19200.0
2008-10-01 11:35:00,32.12,32.22,32.11,32.17,30400.0,32.12,32.22,32.11,32.17,30400.0
2008-10-01 11:40:00,32.17,32.18,32.05,32.08,25700.0,32.17,32.18,32.05,32.08,25700.0
2008-10-01 11:45:00,32.06,32.15,32.04,32.15,11900.0,32.06,32.15,32.04,32.15,11900.0
2008-10-01 11:50:00,32.15,32.23,32.12,32.2,19000.0,32.15,32.23,32.12,32.2,19000.0
2008-10-01 11:55:00,32.18,32.19,32.12,32.13,16000.0,32.18,32.19,32.12,32.13,16000.0
2008-10-01 12:00:00,32.14,32.18,32.13,32.15,30000.0,32.14,32.18,32.13,32.15,30000.0
2008-10-01 12:05:00,32.14,32.16,32.03,32.04,15200.0,32.14,32.16,32.03,32.04,15200.0
2008-10-01 12:10:00,32.06,32.09,32.02,32.08,20600.0,32.06,32.09,32.02,32.08,20600.0
2008-10-01 12:15:00,32.09,32.36,32.09,32.3,71300.0,32.09,32.36,32.09,32.3,71300.0
2008-10-01 12:20:00,32.3,32.36,32.3,32.34,28700.0,32.3,32.36,32.3,32.34,28700.0
2008-10-01 12:25:00,32.34,32.35,32.22,32.31,22200.0,32.34,32.35,32.22,32.31,22200.0
2008-10-01 12:30:00,32.29,32.51,32.29,32.5,35900.0,32.29,32.51,32.29,32.5,35900.0
2008-10-01 12:35:00,32.48,32.55,32.41,32.44,31700.0,32.48,32.55,32.41,32.44,31700.0
2008-10-01 12:40:00,32.45,32.49,32.29,32.29,23200.0,32.45,32.49,32.29,32.29,23200.0
2008-10-01 12:45:00,32.31,32.5,32.29,32.48,25300.0,32.31,32.5,32.29,32.48,25300.0
2008-10-01 12:50:00,32.49,32.58,32.45,32.49,42200.0,32.49,32.58,32.45,32.49,42200.0
2008-10-01 12:55:00,32.49,32.49,32.4,32.4,15600.0,32.49,32.49,32.4,32.4,15600.0
2008-10-01 13:00:00,32.4,32.4,32.23,32.23,13000.0,32.4,32.4,32.23,32.23,13000.0
2008-10-01 13:05:00,32.23,32.27,32.19,32.25,30700.0,32.23,32.27,32.19,32.25,30700.0
2008-10-01 13:10:00,32.26,32.3,32.13,32.15,90600.0,32.26,32.3,32.13,32.15,90600.0
2008-10-01 13:15:00,32.15,32.19,32.13,32.16,13600.0,32.15,32.19,32.13,32.16,13600.0
2008-10-01 13:20:00,32.17,32.2,32.13,32.19,37400.0,32.17,32.2,32.13,32.19,37400.0
2008-10-01 13:25:00,32.2,32.2,32.05,32.12,28900.0,32.2,32.2,32.05,32.12,28900.0
2008-10-01 13:30:00,32.13,32.15,31.91,31.98,52800.0,32.13,32.15,31.91,31.98,52800.0
2008-10-01 13:35:00,31.99,32.0,31.91,31.97,31800.0,31.99,32.0,31.91,31.97,31800.0
2008-10-01 13:40:00,31.98,32.36,31.8,32.34,61600.0,31.98,32.36,31.8,32.34,61600.0
2008-10-01 13:45:00,32.33,32.35,31.98,32.16,144100.0,32.33,32.35,31.98,32.16,144100.0
2008-10-01 13:50:00,32.16,32.34,32.0,32.17,53900.0,32.16,32.34,32.0,32.17,53900.0
2008-10-01 13:55:00,32.15,32.3,32.03,32.19,59300.0,32.15,32.3,32.03,32.19,59300.0
2008-10-01 14:00:00,32.19,32.29,32.06,32.11,46000.0,32.19,32.29,32.06,32.11,46000.0
2008-10-01 14:05:00,32.11,32.28,32.04,32.1,72100.0,32.11,32.28,32.04,32.1,72100.0
2008-10-01 14:10:00,32.1,32.25,32.01,32.23,76300.0,32.1,32.25,32.01,32.23,76300.0
2008-10-01 14:15:00,32.22,32.37,32.22,32.31,37000.0,32.22,32.37,32.22,32.31,37000.0
2008-10-01 14:20:00,32.31,32.44,32.24,32.31,27800.0,32.31,32.44,32.24,32.31,27800.0
2008-10-01 14:25:00,32.28,32.42,32.25,32.42,18300.0,32.28,32.42,32.25,32.42,18300.0
2008-10-01 14:30:00,32.42,32.45,32.28,32.29,31800.0,32.42,32.45,32.28,32.29,31800.0
2008-10-01 14:35:00,32.27,32.41,32.2,32.41,25500.0,32.27,32.41,32.2,32.41,25500.0
2008-10-01 14:40:00,32.42,32.6,32.38,32.58,70500.0,32.42,32.6,32.38,32.58,70500.0
2008-10-01 14:45:00,32.58,32.74,32.5,32.68,47500.0,32.58,32.74,32.5,32.68,47500.0
2008-10-01 14:50:00,32.69,32.71,32.58,32.6,37600.0,32.69,32.71,32.58,32.6,37600.0
2008-10-01 14:55:00,32.6,32.63,32.35,32.47,58800.0,32.6,32.63,32.35,32.47,58800.0
2008-10-01 15:00:00,32.46,32.48,32.37,32.4,48700.0,32.46,32.48,32.37,32.4,48700.0
2008-10-01 15:05:00,32.39,32.5,32.36,32.48,23500.0,32.39,32.5,32.36,32.48,23500.0
2008-10-01 15:10:00,32.47,32.61,32.38,32.46,38300.0,32.47,32.61,32.38,32.46,38300.0
2008-10-01 15:15:00,32.45,32.47,32.36,32.44,50500.0,32.45,32.47,32.36,32.44,50500.0
2008-10-01 15:20:00,32.44,32.45,32.34,32.45,42900.0,32.44,32.45,32.34,32.45,42900.0
2008-10-01 15:25:00,32.43,32.51,32.39,32.47,46000.0,32.43,32.51,32.39,32.47,46000.0
2008-10-01 15:30:00,32.47,32.53,32.42,32.45,35200.0,32.47,32.53,32.42,32.45,35200.0
2008-10-01 15:35:00,32.45,32.54,32.36,32.41,67300.0,32.45,32.54,32.36,32.41,67300.0
2008-10-01 15:40:00,32.42,32.56,32.4,32.53,42600.0,32.42,32.56,32.4,32.53,42600.0
2008-10-01 15:45:00,32.54,32.62,32.42,32.44,48800.0,32.54,32.62,32.42,32.44,48800.0
2008-10-01 15:50:00,32.43,32.57,32.39,32.54,60100.0,32.43,32.57,32.39,32.54,60100.0
2008-10-01 15:55:00,32.53,32.57,32.51,32.54,87700.0,32.53,32.57,32.51,32.54,87700.0
2008-10-02 09:30:00,32.38,32.54,32.03,32.29,30700.0,32.38,32.54,32.03,32.29,30700.0
2008-10-02 09:35:00,32.3,32.4,32.05,32.07,16100.0,32.3,32.4,32.05,32.07,16100.0
2008-10-02 09:40:00,32.08,32.28,31.97,32.1,13900.0,32.08,32.28,31.97,32.1,13900.0
2008-10-02 09:45:00,32.1,32.36,32.02,32.32,32200.0,32.1,32.36,32.02,32.32,32200.0
2008-10-02 09:50:00,32.32,32.51,32.32,32.38,48300.0,32.32,32.51,32.32,32.38,48300.0
2008-10-02 09:55:00,32.39,32.43,32.28,32.29,29200.0,32.39,32.43,32.28,32.29,29200.0
2008-10-02 10:00:00,32.29,32.29,32.23,32.25,46900.0,32.29,32.29,32.23,32.25,46900.0
2008-10-02 10:05:00,32.24,32.24,32.08,32.1,39900.0,32.24,32.24,32.08,32.1,39900.0
2008-10-02 10:10:00,32.11,32.12,31.96,32.06,32200.0,32.11,32.12,31.96,32.06,32200.0
2008-10-02 10:15:00,32.07,32.09,32.03,32.07,15300.0,32.07,32.09,32.03,32.07,15300.0
2008-10-02 10:20:00,32.06,32.06,31.76,31.76,54400.0,32.06,32.06,31.76,31.76,54400.0
2008-10-02 10:25:00,31.76,31.91,31.72,31.91,56700.0,31.76,31.91,31.72,31.91,56700.0
2008-10-02 10:30:00,31.92,32.08,31.92,32.08,23000.0,31.92,32.08,31.92,32.08,23000.0
2008-10-02 10:35:00,32.1,32.21,32.1,32.18,25600.0,32.1,32.21,32.1,32.18,25600.0
2008-10-02 10:40:00,32.18,32.18,32.03,32.09,17200.0,32.18,32.18,32.03,32.09,17200.0
2008-10-02 10:45:00,32.09,32.09,31.92,31.94,9900.0,32.09,32.09,31.92,31.94,9900.0
2008-10-02 10:50:00,31.97,32.15,31.95,32.08,14400.0,31.97,32.15,31.95,32.08,14400.0
2008-10-02 10:55:00,32.07,32.1,32.04,32.06,9500.0,32.07,32.1,32.04,32.06,9500.0
2008-10-02 11:00:00,32.06,32.19,32.06,32.19,24600.0,32.06,32.19,32.06,32.19,24600.0
2008-10-02 11:05:00,32.17,32.17,32.02,32.06,66300.0,32.17,32.17,32.02,32.06,66300.0
2008-10-02 11:10:00,32.07,32.07,31.84,31.9,27800.0,32.07,32.07,31.84,31.9,27800.0
2008-10-02 11:15:00,31.89,31.9,31.69,31.78,80800.0,31.89,31.9,31.69,31.78,80800.0
2008-10-02 11:20:00,31.78,31.8,31.74,31.75,21400.0,31.78,31.8,31.74,31.75,21400.0
2008-10-02 11:25:00,31.74,31.8,31.69,31.75,40900.0,31.74,31.8,31.69,31.75,40900.0
2008-10-02 11:30:00,31.76,31.8,31.66,31.8,31000.0,31.76,31.8,31.66,31.8,31000.0
2008-10-02 11:35:00,31.8,31.8,31.7,31.76,41400.0,31.8,31.8,31.7,31.76,41400.0
2008-10-02 11:40:00,31.74,31.95,31.7,31.91,19900.0,31.74,31.95,31.7,31.91,19900.0
2008-10-02 11:45:00,31.91,32.01,31.89,31.93,19600.0,31.91,32.01,31.89,31.93,19600.0
2008-10-02 11:50:00,31.92,31.96,31.84,31.85,12200.0,31.92,31.96,31.84,31.85,12200.0
2008-10-02 11:55:00,31.84,31.85,31.72,31.78,26900.0,31.84,31.85,31.72,31.78,26900.0
2008-10-02 12:00:00,31.79,31.86,31.78,31.8,18400.0,31.79,31.86,31.78,31.8,18400.0
2008-10-02 12:05:00,31.8,31.81,31.63,31.64,33900.0,31.8,31.81,31.63,31.64,33900.0
2008-10-02 12:10:00,31.64,31.66,31.55,31.62,24500.0,31.64,31.66,31.55,31.62,24500.0
2008-10-02 12:15:00,31.63,31.71,31.59,31.7,50300.0,31.63,31.71,31.59,31.7,50300.0
2008-10-02 12:20:00,31.7,31.74,31.69,31.74,13900.0,31.7,31.74,31.69,31.74,13900.0
2008-10-02 12:25:00,31.74,31.75,31.69,31.73,35200.0,31.74,31.75,31.69,31.73,35200.0
2008-10-02 12:30:00,31.74,31.77,31.64,31.68,12100.0,31.74,31.77,31.64,31.68,12100.0
2008-10-02 12:35:00,31.66,31.7,31.6,31.61,15400.0,31.66,31.7,31.6,31.61,15400.0
2008-10-02 12:40:00,31.6,31.66,31.57,31.57,28200.0,31.6,31.66,31.57,31.57,28200.0
2008-10-02 12:45:00,31.6,31.71,31.59,31.7,18400.0,31.6,31.71,31.59,31.7,18400.0
2008-10-02 12:50:00,31.69,31.85,31.67,31.82,16000.0,31.69,31.85,31.67,31.82,16000.0
2008-10-02 12:55:00,31.82,31.84,31.78,31.81,19700.0,31.82,31.84,31.78,31.81,19700.0
2008-10-02 13:00:00,31.8,31.8,31.67,31.67,28800.0,31.8,31.8,31.67,31.67,28800.0
2008-10-02 13:05:00,31.66,31.71,31.52,31.52,71000.0,31.66,31.71,31.52,31.52,71000.0
2008-10-02 13:10:00,31.51,31.6,31.46,31.59,98800.0,31.51,31.6,31.46,31.59,98800.0
2008-10-02 13:15:00,31.57,31.64,31.47,31.58,30700.0,31.57,31.64,31.47,31.58,30700.0
2008-10-02 13:20:00,31.57,31.6,31.49,31.49,21400.0,31.57,31.6,31.49,31.49,21400.0
2008-10-02 13:25:00,31.49,31.52,31.32,31.37,46600.0,31.49,31.52,31.32,31.37,46600.0
2008-10-02 13:30:00,31.37,31.46,31.36,31.42,37800.0,31.37,31.46,31.36,31.42,37800.0
2008-10-02 13:35:00,31.42,31.42,31.27,31.27,44800.0,31.42,31.42,31.27,31.27,44800.0
2008-10-02 13:40:00,31.25,31.3,31.15,31.25,110300.0,31.25,31.3,31.15,31.25,110300.0
2008-10-02 13:45:00,31.24,31.4,31.24,31.34,66000.0,31.24,31.4,31.24,31.34,66000.0
2008-10-02 13:50:00,31.33,31.36,31.14,31.17,64800.0,31.33,31.36,31.14,31.17,64800.0
2008-10-02 13:55:00,31.17,31.23,31.13,31.17,69800.0,31.17,31.23,31.13,31.17,69800.0
2008-10-02 14:00:00,31.17,31.24,31.14,31.14,54500.0,31.17,31.24,31.14,31.14,54500.0
2008-10-02 14:05:00,31.15,31.22,31.11,31.15,32900.0,31.15,31.22,31.11,31.15,32900.0
2008-10-02 14:10:00,31.15,31.19,31.12,31.15,39100.0,31.15,31.19,31.12,31.15,39100.0
2008-10-02 14:15:00,31.14,31.18,31.0,31.03,37300.0,31.14,31.18,31.0,31.03,37300.0
2008-10-02 14:20:00,31.02,31.04,30.88,30.95,45700.0,31.02,31.04,30.88,30.95,45700.0
2008-10-02 14:25:00,30.94,30.99,30.81,30.82,28100.0,30.94,30.99,30.81,30.82,28100.0
2008-10-02 14:30:00,30.82,30.85,30.71,30.78,53100.0,30.82,30.85,30.71,30.78,53100.0
2008-10-02 14:35:00,30.78,30.78,30.62,30.7,57800.0,30.78,30.78,30.62,30.7,57800.0
2008-10-02 14:40:00,30.68,30.81,30.66,30.68,24300.0,30.68,30.81,30.66,30.68,24300.0
2008-10-02 14:45:00,30.68,30.72,30.64,30.67,92200.0,30.68,30.72,30.64,30.67,92200.0
2008-10-02 14:50:00,30.67,30.72,30.64,30.67,33900.0,30.67,30.72,30.64,30.67,33900.0
2008-10-02 14:55:00,30.66,30.77,30.66,30.76,60600.0,30.66,30.77,30.66,30.76,60600.0
2008-10-02 15:00:00,30.76,30.83,30.68,30.74,31600.0,30.76,30.83,30.68,30.74,31600.0
2008-10-02 15:05:00,30.73,30.82,30.71,30.71,29200.0,30.73,30.82,30.71,30.71,29200.0
2008-10-02 15:10:00,30.71,30.76,30.67,30.68,45400.0,30.71,30.76,30.67,30.68,45400.0
2008-10-02 15:15:00,30.67,30.67,30.46,30.49,87400.0,30.67,30.67,30.46,30.49,87400.0
2008-10-02 15:20:00,30.49,30.61,30.46,30.61,48200.0,30.49,30.61,30.46,30.61,48200.0
2008-10-02 15:25:00,30.6,30.62,30.46,30.51,56000.0,30.6,30.62,30.46,30.51,56000.0
2008-10-02 15:30:00,30.51,30.76,30.48,30.65,74200.0,30.51,30.76,30.48,30.65,74200.0
2008-10-02 15:35:00,30.64,30.65,30.44,30.44,53900.0,30.64,30.65,30.44,30.44,53900.0
2008-10-02 15:40:00,30.44,30.54,30.39,30.51,71900.0,30.44,30.54,30.39,30.51,71900.0
2008-10-02 15:45:00,30.51,30.51,30.36,30.38,65200.0,30.51,30.51,30.36,30.38,65200.0
2008-10-02 15:50:00,30.37,30.56,30.32,30.52,122100.0,30.37,30.56,30.32,30.52,122100.0
2008-10-02 15:55:00,30.53,30.63,30.45,30.45,182600.0,30.53,30.63,30.45,30.45,182600.0
2008-10-03 09:30:00,30.74,31.06,30.52,30.61,48000.0,30.74,31.06,30.52,30.61,48000.0
2008-10-03 09:35:00,30.62,31.1,30.5,31.06,54100.0,30.62,31.1,30.5,31.06,54100.0
2008-10-03 09:40:00,31.07,31.13,30.86,31.07,45800.0,31.07,31.13,30.86,31.07,45800.0
2008-10-03 09:45:00,31.09,31.12,31.03,31.08,68300.0,31.09,31.12,31.03,31.08,68300.0
2008-10-03 09:50:00,31.11,31.36,31.08,31.34,56800.0,31.11,31.36,31.08,31.34,56800.0
2008-10-03 09:55:00,31.34,31.34,31.04,31.08,29000.0,31.34,31.34,31.04,31.08,29000.0
2008-10-03 10:00:00,31.12,31.21,31.05,31.2,82900.0,31.12,31.21,31.05,31.2,82900.0
2008-10-03 10:05:00,31.18,31.33,31.17,31.28,51200.0,31.18,31.33,31.17,31.28,51200.0
2008-10-03 10:10:00,31.28,31.38,31.25,31.36,50900.0,31.28,31.38,31.25,31.36,50900.0
2008-10-03 10:15:00,31.38,31.59,31.38,31.55,53200.0,31.38,31.59,31.38,31.55,53200.0
2008-10-03 10:20:00,31.55,31.66,31.37,31.42,54500.0,31.55,31.66,31.37,31.42,54500.0
2008-10-03 10:25:00,31.4,31.74,31.4,31.73,56700.0,31.4,31.74,31.4,31.73,56700.0
2008-10-03 10:30:00,31.71,31.77,31.48,31.59,130100.0,31.71,31.77,31.48,31.59,130100.0
2008-10-03 10:35:00,31.6,31.64,31.5,31.51,117300.0,31.6,31.64,31.5,31.51,117300.0
2008-10-03 10:40:00,31.51,31.6,31.5,31.57,58600.0,31.51,31.6,31.5,31.57,58600.0
2008-10-03 10:45:00,31.58,31.73,31.58,31.71,27200.0,31.58,31.73,31.58,31.71,27200.0
2008-10-03 10:50:00,31.71,32.18,31.71,32.15,89800.0,31.71,32.18,31.71,32.15,89800.0
2008-10-03 10:55:00,32.1,32.12,31.92,31.95,29800.0,32.1,32.12,31.92,31.95,29800.0
2008-10-03 11:00:00,31.94,32.02,31.94,31.99,53100.0,31.94,32.02,31.94,31.99,53100.0
2008-10-03 11:05:00,32.0,32.14,31.99,32.1,50300.0,32.0,32.14,31.99,32.1,50300.0
2008-10-03 11:10:00,32.1,32.13,31.95,32.0,156500.0,32.1,32.13,31.95,32.0,156500.0
2008-10-03 11:15:00,32.0,32.07,31.98,32.06,67200.0,32.0,32.07,31.98,32.06,67200.0
2008-10-03 11:20:00,32.06,32.14,32.03,32.11,60700.0,32.06,32.14,32.03,32.11,60700.0
2008-10-03 11:25:00,32.11,32.13,32.03,32.06,26600.0,32.11,32.13,32.03,32.06,26600.0
2008-10-03 11:30:00,32.08,32.25,32.08,32.24,40800.0,32.08,32.25,32.08,32.24,40800.0
2008-10-03 11:35:00,32.24,32.24,32.12,32.15,35200.0,32.24,32.24,32.12,32.15,35200.0
2008-10-03 11:40:00,32.16,32.16,32.0,32.05,42600.0,32.16,32.16,32.0,32.05,42600.0
2008-10-03 11:45:00,32.05,32.07,31.98,32.0,27800.0,32.05,32.07,31.98,32.0,27800.0
2008-10-03 11:50:00,32.0,32.13,31.98,32.08,52700.0,32.0,32.13,31.98,32.08,52700.0
2008-10-03 11:55:00,32.07,32.26,32.06,32.26,32500.0,32.07,32.26,32.06,32.26,32500.0
2008-10-03 12:00:00,32.25,32.4,32.25,32.29,50000.0,32.25,32.4,32.25,32.29,50000.0
2008-10-03 12:05:00,32.29,32.31,32.22,32.28,48400.0,32.29,32.31,32.22,32.28,48400.0
2008-10-03 12:10:00,32.29,32.37,32.29,32.35,49200.0,32.29,32.37,32.29,32.35,49200.0
2008-10-03 12:15:00,32.35,32.36,32.18,32.18,39200.0,32.35,32.36,32.18,32.18,39200.0
2008-10-03 12:20:00,32.17,32.17,31.88,31.9,63600.0,32.17,32.17,31.88,31.9,63600.0
2008-10-03 12:25:00,31.9,32.11,31.89,32.1,19800.0,31.9,32.11,31.89,32.1,19800.0
2008-10-03 12:30:00,32.1,32.12,31.95,31.98,32300.0,32.1,32.12,31.95,31.98,32300.0
2008-10-03 12:35:00,31.98,32.03,31.96,32.01,28300.0,31.98,32.03,31.96,32.01,28300.0
2008-10-03 12:40:00,32.01,32.1,31.99,32.03,59000.0,32.01,32.1,31.99,32.03,59000.0
2008-10-03 12:45:00,32.05,32.05,31.89,31.97,27200.0,32.05,32.05,31.89,31.97,27200.0
2008-10-03 12:50:00,31.97,32.15,31.97,32.03,29500.0,31.97,32.15,31.97,32.03,29500.0
2008-10-03 12:55:00,32.05,32.15,32.05,32.14,8800.0,32.05,32.15,32.05,32.14,8800.0
2008-10-03 13:00:00,32.14,32.14,32.0,32.03,23600.0,32.14,32.14,32.0,32.03,23600.0
2008-10-03 13:05:00,32.01,32.39,32.0,32.19,41600.0,32.01,32.39,32.0,32.19,41600.0
2008-10-03 13:10:00,32.17,32.2,32.0,32.05,49900.0,32.17,32.2,32.0,32.05,49900.0
2008-10-03 13:15:00,32.05,32.09,31.92,32.04,38500.0,32.05,32.09,31.92,32.04,38500.0
2008-10-03 13:20:00,32.03,32.35,31.96,32.0,75200.0,32.03,32.35,31.96,32.0,75200.0
2008-10-03 13:25:00,31.97,32.12,31.8,31.88,52400.0,31.97,32.12,31.8,31.88,52400.0
2008-10-03 13:30:00,31.84,32.03,31.63,31.75,119200.0,31.84,32.03,31.63,31.75,119200.0
2008-10-03 13:35:00,31.75,32.05,31.64,31.83,81000.0,31.75,32.05,31.64,31.83,81000.0
2008-10-03 13:40:00,31.84,31.84,31.35,31.4,79400.0,31.84,31.84,31.35,31.4,79400.0
2008-10-03 13:45:00,31.4,31.73,31.35,31.71,57400.0,31.4,31.73,31.35,31.71,57400.0
2008-10-03 13:50:00,31.71,31.83,31.44,31.44,63300.0,31.71,31.83,31.44,31.44,63300.0
2008-10-03 13:55:00,31.46,31.69,31.41,31.52,35100.0,31.46,31.69,31.41,31.52,35100.0
2008-10-03 14:00:00,31.55,31.55,31.29,31.42,45800.0,31.55,31.55,31.29,31.42,45800.0
2008-10-03 14:05:00,31.42,31.75,31.42,31.7,24600.0,31.42,31.75,31.42,31.7,24600.0
2008-10-03 14:10:00,31.73,31.94,31.65,31.88,21300.0,31.73,31.94,31.65,31.88,21300.0
2008-10-03 14:15:00,31.85,31.85,31.69,31.71,31500.0,31.85,31.85,31.69,31.71,31500.0
2008-10-03 14:20:00,31.72,31.72,31.52,31.59,26700.0,31.72,31.72,31.52,31.59,26700.0
2008-10-03 14:25:00,31.56,31.58,31.34,31.34,56400.0,31.56,31.58,31.34,31.34,56400.0
2008-10-03 14:30:00,31.36,31.41,31.05,31.21,66800.0,31.36,31.41,31.05,31.21,66800.0
2008-10-03 14:35:00,31.23,31.51,31.22,31.5,35400.0,31.23,31.51,31.22,31.5,35400.0
2008-10-03 14:40:00,31.5,31.61,31.46,31.5,24500.0,31.5,31.61,31.46,31.5,24500.0
2008-10-03 14:45:00,31.5,31.51,31.24,31.38,45400.0,31.5,31.51,31.24,31.38,45400.0
2008-10-03 14:50:00,31.39,31.64,31.39,31.5,47200.0,31.39,31.64,31.39,31.5,47200.0
2008-10-03 14:55:00,31.5,31.64,31.45,31.6,41700.0,31.5,31.64,31.45,31.6,41700.0
2008-10-03 15:00:00,31.6,31.61,31.37,31.48,31400.0,31.6,31.61,31.37,31.48,31400.0
2008-10-03 15:05:00,31.44,31.51,31.42,31.45,78300.0,31.44,31.51,31.42,31.45,78300.0
2008-10-03 15:10:00,31.45,31.45,31.24,31.35,49100.0,31.45,31.45,31.24,31.35,49100.0
2008-10-03 15:15:00,31.35,31.37,31.17,31.24,58400.0,31.35,31.37,31.17,31.24,58400.0
2008-10-03 15:20:00,31.24,31.29,31.1,31.1,51400.0,31.24,31.29,31.1,31.1,51400.0
2008-10-03 15:25:00,31.1,31.17,31.04,31.04,68900.0,31.1,31.17,31.04,31.04,68900.0
2008-10-03 15:30:00,31.04,31.24,31.03,31.13,75500.0,31.04,31.24,31.03,31.13,75500.0
2008-10-03 15:35:00,31.15,31.17,30.95,30.96,47800.0,31.15,31.17,30.95,30.96,47800.0
2008-10-03 15:40:00,30.97,30.97,30.71,30.73,73200.0,30.97,30.97,30.71,30.73,73200.0
2008-10-03 15:45:00,30.73,30.73,30.55,30.61,78400.0,30.73,30.73,30.55,30.61,78400.0
2008-10-03 15:50:00,30.62,30.68,30.53,30.53,80800.0,30.62,30.68,30.53,30.53,80800.0
2008-10-03 15:55:00,30.55,30.73,30.54,30.7,182100.0,30.55,30.73,30.54,30.7,182100.0
2008-10-06 09:30:00,30.09,30.44,30.04,30.31,101800.0,30.09,30.44,30.04,30.31,101800.0
2008-10-06 09:35:00,30.22,30.61,30.12,30.35,42900.0,30.22,30.61,30.12,30.35,42900.0
2008-10-06 09:40:00,30.38,30.44,30.0,30.01,71400.0,30.38,30.44,30.0,30.01,71400.0
2008-10-06 09:45:00,30.04,30.04,29.56,29.59,80100.0,30.04,30.04,29.56,29.59,80100.0
2008-10-06 09:50:00,29.59,29.71,29.4,29.44,76700.0,29.59,29.71,29.4,29.44,76700.0
2008-10-06 09:55:00,29.44,29.44,28.88,28.96,102600.0,29.44,29.44,28.88,28.96,102600.0
2008-10-06 10:00:00,28.95,28.99,28.79,28.91,89100.0,28.95,28.99,28.79,28.91,89100.0
2008-10-06 10:05:00,28.91,29.0,28.84,28.92,63800.0,28.91,29.0,28.84,28.92,63800.0
2008-10-06 10:10:00,28.92,29.04,28.82,28.85,71600.0,28.92,29.04,28.82,28.85,71600.0
2008-10-06 10:15:00,28.84,28.89,28.63,28.68,58400.0,28.84,28.89,28.63,28.68,58400.0
2008-10-06 10:20:00,28.69,28.86,28.43,28.86,52200.0,28.69,28.86,28.43,28.86,52200.0
2008-10-06 10:25:00,28.85,28.88,28.49,28.52,33100.0,28.85,28.88,28.49,28.52,33100.0
2008-10-06 10:30:00,28.52,28.52,28.19,28.26,44600.0,28.52,28.52,28.19,28.26,44600.0
2008-10-06 10:35:00,28.24,28.3,28.12,28.13,36800.0,28.24,28.3,28.12,28.13,36800.0
2008-10-06 10:40:00,28.14,28.19,28.1,28.11,103800.0,28.14,28.19,28.1,28.11,103800.0
2008-10-06 10:45:00,28.11,28.39,28.11,28.33,50300.0,28.11,28.39,28.11,28.33,50300.0
2008-10-06 10:50:00,28.31,28.47,28.28,28.44,33800.0,28.31,28.47,28.28,28.44,33800.0
2008-10-06 10:55:00,28.47,28.77,28.44,28.75,34500.0,28.47,28.77,28.44,28.75,34500.0
2008-10-06 11:00:00,28.7,28.83,28.5,28.83,28700.0,28.7,28.83,28.5,28.83,28700.0
2008-10-06 11:05:00,28.77,28.83,28.6,28.8,33900.0,28.77,28.83,28.6,28.8,33900.0
2008-10-06 11:10:00,28.8,28.81,28.6,28.63,74000.0,28.8,28.81,28.6,28.63,74000.0
2008-10-06 11:15:00,28.61,28.67,28.48,28.63,69400.0,28.61,28.67,28.48,28.63,69400.0
2008-10-06 11:20:00,28.62,28.65,28.45,28.51,143500.0,28.62,28.65,28.45,28.51,143500.0
2008-10-06 11:25:00,28.51,28.66,28.31,28.33,45300.0,28.51,28.66,28.31,28.33,45300.0
2008-10-06 11:30:00,28.3,28.43,28.21,28.43,72300.0,28.3,28.43,28.21,28.43,72300.0
2008-10-06 11:35:00,28.44,28.47,28.24,28.34,61700.0,28.44,28.47,28.24,28.34,61700.0
2008-10-06 11:40:00,28.33,28.34,28.27,28.29,29900.0,28.33,28.34,28.27,28.29,29900.0
2008-10-06 11:45:00,28.3,28.4,28.14,28.15,68400.0,28.3,28.4,28.14,28.15,68400.0
2008-10-06 11:50:00,28.13,28.13,27.87,27.91,64400.0,28.13,28.13,27.87,27.91,64400.0
2008-10-06 11:55:00,27.91,28.02,27.87,27.94,47800.0,27.91,28.02,27.87,27.94,47800.0
2008-10-06 12:00:00,27.96,28.14,27.88,28.02,33200.0,27.96,28.14,27.88,28.02,33200.0
2008-10-06 12:05:00,28.03,28.07,27.91,27.91,30500.0,28.03,28.07,27.91,27.91,30500.0
2008-10-06 12:10:00,27.93,27.97,27.86,27.9,46700.0,27.93,27.97,27.86,27.9,46700.0
2008-10-06 12:15:00,27.92,27.95,27.77,27.95,60100.0,27.92,27.95,27.77,27.95,60100.0
2008-10-06 12:20:00,27.94,28.09,27.91,28.08,172000.0,27.94,28.09,27.91,28.08,172000.0
2008-10-06 12:25:00,28.06,28.22,28.04,28.08,77500.0,28.06,28.22,28.04,28.08,77500.0
2008-10-06 12:30:00,28.08,28.19,28.06,28.1,42100.0,28.08,28.19,28.06,28.1,42100.0
2008-10-06 12:35:00,28.1,28.1,28.0,28.0,37500.0,28.1,28.1,28.0,28.0,37500.0
2008-10-06 12:40:00,27.98,28.07,27.98,28.04,18400.0,27.98,28.07,27.98,28.04,18400.0
2008-10-06 12:45:00,28.03,28.04,27.87,27.9,43200.0,28.03,28.04,27.87,27.9,43200.0
2008-10-06 12:50:00,27.9,27.92,27.78,27.87,39900.0,27.9,27.92,27.78,27.87,39900.0
2008-10-06 12:55:00,27.86,27.88,27.69,27.72,38200.0,27.86,27.88,27.69,27.72,38200.0
2008-10-06 13:00:00,27.71,27.87,27.55,27.82,48600.0,27.71,27.87,27.55,27.82,48600.0
2008-10-06 13:05:00,27.82,28.02,27.81,28.01,67500.0,27.82,28.02,27.81,28.01,67500.0
2008-10-06 13:10:00,28.01,28.08,27.89,27.96,72400.0,28.01,28.08,27.89,27.96,72400.0
2008-10-06 13:15:00,27.95,28.1,27.94,28.04,62000.0,27.95,28.1,27.94,28.04,62000.0
2008-10-06 13:20:00,28.02,28.3,28.0,28.25,49200.0,28.02,28.3,28.0,28.25,49200.0
2008-10-06 13:25:00,28.23,28.27,28.07,28.11,81100.0,28.23,28.27,28.07,28.11,81100.0
2008-10-06 13:30:00,28.11,28.12,27.87,27.94,19500.0,28.11,28.12,27.87,27.94,19500.0
2008-10-06 13:35:00,27.95,27.95,27.8,27.89,10200.0,27.95,27.95,27.8,27.89,10200.0
2008-10-06 13:40:00,27.9,28.05,27.78,27.92,20100.0,27.9,28.05,27.78,27.92,20100.0
2008-10-06 13:45:00,27.91,27.91,27.55,27.6,19200.0,27.91,27.91,27.55,27.6,19200.0
2008-10-06 13:50:00,27.6,27.94,27.57,27.9,42500.0,27.6,27.94,27.57,27.9,42500.0
2008-10-06 13:55:00,27.9,27.93,27.82,27.82,37000.0,27.9,27.93,27.82,27.82,37000.0
2008-10-06 14:00:00,27.81,27.85,27.68,27.7,129200.0,27.81,27.85,27.68,27.7,129200.0
2008-10-06 14:05:00,27.7,27.91,27.6,27.63,51200.0,27.7,27.91,27.6,27.63,51200.0
2008-10-06 14:10:00,27.65,27.82,27.59,27.6,66400.0,27.65,27.82,27.59,27.6,66400.0
2008-10-06 14:15:00,27.6,27.63,27.39,27.4,78000.0,27.6,27.63,27.39,27.4,78000.0
2008-10-06 14:20:00,27.41,27.42,27.23,27.25,37600.0,27.41,27.42,27.23,27.25,37600.0
2008-10-06 14:25:00,27.23,27.34,27.12,27.18,65700.0,27.23,27.34,27.12,27.18,65700.0
2008-10-06 14:30:00,27.2,27.23,27.01,27.2,78400.0,27.2,27.23,27.01,27.2,78400.0
2008-10-06 14:35:00,27.2,27.29,27.12,27.21,70400.0,27.2,27.29,27.12,27.21,70400.0
2008-10-06 14:40:00,27.21,27.25,26.98,27.0,101700.0,27.21,27.25,26.98,27.0,101700.0
2008-10-06 14:45:00,26.97,27.11,26.87,27.1,108400.0,26.97,27.11,26.87,27.1,108400.0
2008-10-06 14:50:00,27.09,27.29,27.02,27.28,48500.0,27.09,27.29,27.02,27.28,48500.0
2008-10-06 14:55:00,27.28,27.49,27.23,27.48,55600.0,27.28,27.49,27.23,27.48,55600.0
2008-10-06 15:00:00,27.47,27.49,27.18,27.45,50800.0,27.47,27.49,27.18,27.45,50800.0
2008-10-06 15:05:00,27.47,27.87,27.47,27.85,72900.0,27.47,27.87,27.47,27.85,72900.0
2008-10-06 15:10:00,27.85,28.09,27.83,28.0,126800.0,27.85,28.09,27.83,28.0,126800.0
2008-10-06 15:15:00,28.0,28.41,27.97,28.35,181600.0,28.0,28.41,27.97,28.35,181600.0
2008-10-06 15:20:00,28.35,28.47,28.19,28.34,176800.0,28.35,28.47,28.19,28.34,176800.0
2008-10-06 15:25:00,28.35,28.51,28.3,28.44,131700.0,28.35,28.51,28.3,28.44,131700.0
2008-10-06 15:30:00,28.41,28.66,28.26,28.26,96200.0,28.41,28.66,28.26,28.26,96200.0
2008-10-06 15:35:00,28.35,28.37,27.96,27.96,109100.0,28.35,28.37,27.96,27.96,109100.0
2008-10-06 15:40:00,27.96,28.24,27.9,28.15,66400.0,27.96,28.24,27.9,28.15,66400.0
2008-10-06 15:45:00,28.15,28.37,28.1,28.32,127900.0,28.15,28.37,28.1,28.32,127900.0
2008-10-06 15:50:00,28.31,28.48,28.1,28.47,112700.0,28.31,28.48,28.1,28.47,112700.0
2008-10-06 15:55:00,28.45,28.55,28.41,28.46,133200.0,28.45,28.55,28.41,28.46,133200.0
2008-10-07 09:30:00,28.08,28.89,27.82,27.82,41200.0,28.08,28.89,27.82,27.82,41200.0
2008-10-07 09:35:00,27.89,28.04,27.82,27.98,34100.0,27.89,28.04,27.82,27.98,34100.0
2008-10-07 09:40:00,28.02,28.32,27.91,28.1,74900.0,28.02,28.32,27.91,28.1,74900.0
2008-10-07 09:45:00,28.17,28.17,27.91,28.09,23600.0,28.17,28.17,27.91,28.09,23600.0
2008-10-07 09:50:00,28.1,28.15,27.96,28.06,39900.0,28.1,28.15,27.96,28.06,39900.0
2008-10-07 09:55:00,28.06,28.12,27.85,28.11,52300.0,28.06,28.12,27.85,28.11,52300.0
2008-10-07 10:00:00,28.12,28.25,28.02,28.14,72200.0,28.12,28.25,28.02,28.14,72200.0
2008-10-07 10:05:00,28.13,28.16,27.94,28.06,20100.0,28.13,28.16,27.94,28.06,20100.0
2008-10-07 10:10:00,28.06,28.15,27.94,27.99,78900.0,28.06,28.15,27.94,27.99,78900.0
2008-10-07 10:15:00,27.96,28.04,27.9,27.92,39500.0,27.96,28.04,27.9,27.92,39500.0
2008-10-07 10:20:00,27.93,27.98,27.73,27.87,52700.0,27.93,27.98,27.73,27.87,52700.0
2008-10-07 10:25:00,27.92,28.23,27.92,28.11,40600.0,27.92,28.23,27.92,28.11,40600.0
2008-10-07 10:30:00,28.09,28.15,28.01,28.07,61300.0,28.09,28.15,28.01,28.07,61300.0
2008-10-07 10:35:00,28.07,28.16,28.03,28.1,25800.0,28.07,28.16,28.03,28.1,25800.0
2008-10-07 10:40:00,28.1,28.12,27.84,27.93,25100.0,28.1,28.12,27.84,27.93,25100.0
2008-10-07 10:45:00,27.92,28.09,27.9,27.98,11400.0,27.92,28.09,27.9,27.98,11400.0
2008-10-07 10:50:00,27.97,27.97,27.84,27.95,18100.0,27.97,27.97,27.84,27.95,18100.0
2008-10-07 10:55:00,27.91,27.95,27.73,27.8,20700.0,27.91,27.95,27.73,27.8,20700.0
2008-10-07 11:00:00,27.84,27.89,27.77,27.8,23800.0,27.84,27.89,27.77,27.8,23800.0
2008-10-07 11:05:00,27.82,27.86,27.66,27.73,28100.0,27.82,27.86,27.66,27.73,28100.0
2008-10-07 11:10:00,27.73,27.78,27.68,27.75,26900.0,27.73,27.78,27.68,27.75,26900.0
2008-10-07 11:15:00,27.75,27.77,27.71,27.72,10700.0,27.75,27.77,27.71,27.72,10700.0
2008-10-07 11:20:00,27.72,27.74,27.59,27.6,31400.0,27.72,27.74,27.59,27.6,31400.0
2008-10-07 11:25:00,27.59,27.75,27.54,27.7,24600.0,27.59,27.75,27.54,27.7,24600.0
2008-10-07 11:30:00,27.7,27.81,27.69,27.75,49700.0,27.7,27.81,27.69,27.75,49700.0
2008-10-07 11:35:00,27.77,27.91,27.77,27.79,16200.0,27.77,27.91,27.77,27.79,16200.0
2008-10-07 11:40:00,27.81,27.99,27.81,27.99,23300.0,27.81,27.99,27.81,27.99,23300.0
2008-10-07 11:45:00,28.0,28.02,27.95,27.99,70400.0,28.0,28.02,27.95,27.99,70400.0
2008-10-07 11:50:00,27.98,28.0,27.88,27.95,36100.0,27.98,28.0,27.88,27.95,36100.0
2008-10-07 11:55:00,27.95,27.95,27.83,27.89,15500.0,27.95,27.95,27.83,27.89,15500.0
2008-10-07 12:00:00,27.89,27.89,27.78,27.84,24200.0,27.89,27.89,27.78,27.84,24200.0
2008-10-07 12:05:00,27.83,27.83,27.69,27.72,26400.0,27.83,27.83,27.69,27.72,26400.0
2008-10-07 12:10:00,27.71,27.84,27.71,27.81,15300.0,27.71,27.84,27.71,27.81,15300.0
2008-10-07 12:15:00,27.79,27.91,27.79,27.88,13500.0,27.79,27.91,27.79,27.88,13500.0
2008-10-07 12:20:00,27.89,27.98,27.68,27.7,18300.0,27.89,27.98,27.68,27.7,18300.0
2008-10-07 12:25:00,27.7,27.7,27.45,27.58,33900.0,27.7,27.7,27.45,27.58,33900.0
2008-10-07 12:30:00,27.6,27.68,27.56,27.6,12100.0,27.6,27.68,27.56,27.6,12100.0
2008-10-07 12:35:00,27.59,27.6,27.28,27.4,56700.0,27.59,27.6,27.28,27.4,56700.0
2008-10-07 12:40:00,27.41,27.51,27.35,27.38,34500.0,27.41,27.51,27.35,27.38,34500.0
2008-10-07 12:45:00,27.38,27.42,27.19,27.21,67600.0,27.38,27.42,27.19,27.21,67600.0
2008-10-07 12:50:00,27.21,27.26,27.13,27.26,58200.0,27.21,27.26,27.13,27.26,58200.0
2008-10-07 12:55:00,27.28,27.47,27.26,27.39,29000.0,27.28,27.47,27.26,27.39,29000.0
2008-10-07 13:00:00,27.37,27.57,27.35,27.53,36000.0,27.37,27.57,27.35,27.53,36000.0
2008-10-07 13:05:00,27.52,27.72,27.49,27.69,51800.0,27.52,27.72,27.49,27.69,51800.0
2008-10-07 13:10:00,27.67,27.76,27.62,27.74,68900.0,27.67,27.76,27.62,27.74,68900.0
2008-10-07 13:15:00,27.74,27.74,27.33,27.35,43700.0,27.74,27.74,27.33,27.35,43700.0
2008-10-07 13:20:00,27.33,27.42,27.03,27.23,57500.0,27.33,27.42,27.03,27.23,57500.0
2008-10-07 13:25:00,27.25,27.25,27.0,27.11,41000.0,27.25,27.25,27.0,27.11,41000.0
2008-10-07 13:30:00,27.1,27.1,26.97,27.04,98400.0,27.1,27.1,26.97,27.04,98400.0
2008-10-07 13:35:00,27.02,27.35,27.02,27.32,25100.0,27.02,27.35,27.02,27.32,25100.0
2008-10-07 13:40:00,27.31,27.31,27.08,27.18,29700.0,27.31,27.31,27.08,27.18,29700.0
2008-10-07 13:45:00,27.16,27.16,26.96,26.96,30900.0,27.16,27.16,26.96,26.96,30900.0
2008-10-07 13:50:00,26.97,27.11,26.87,27.07,58000.0,26.97,27.11,26.87,27.07,58000.0
2008-10-07 13:55:00,27.07,27.09,26.88,26.98,43100.0,27.07,27.09,26.88,26.98,43100.0
2008-10-07 14:00:00,26.96,27.2,26.91,27.02,44800.0,26.96,27.2,26.91,27.02,44800.0
2008-10-07 14:05:00,27.01,27.2,26.93,27.18,41200.0,27.01,27.2,26.93,27.18,41200.0
2008-10-07 14:10:00,27.18,27.18,26.87,27.13,45000.0,27.18,27.18,26.87,27.13,45000.0
2008-10-07 14:15:00,27.12,27.78,27.02,27.54,114000.0,27.12,27.78,27.02,27.54,114000.0
2008-10-07 14:20:00,27.54,27.67,27.37,27.47,57800.0,27.54,27.67,27.37,27.47,57800.0
2008-10-07 14:25:00,27.46,27.52,27.29,27.5,34600.0,27.46,27.52,27.29,27.5,34600.0
2008-10-07 14:30:00,27.52,27.78,27.4,27.49,43600.0,27.52,27.78,27.4,27.49,43600.0
2008-10-07 14:35:00,27.48,27.68,27.47,27.56,64700.0,27.48,27.68,27.47,27.56,64700.0
2008-10-07 14:40:00,27.56,27.77,27.43,27.52,76500.0,27.56,27.77,27.43,27.52,76500.0
2008-10-07 14:45:00,27.52,27.72,27.37,27.53,48900.0,27.52,27.72,27.37,27.53,48900.0
2008-10-07 14:50:00,27.54,27.62,27.43,27.48,29000.0,27.54,27.62,27.43,27.48,29000.0
2008-10-07 14:55:00,27.46,27.48,27.33,27.43,56700.0,27.46,27.48,27.33,27.43,56700.0
2008-10-07 15:00:00,27.45,27.46,27.26,27.31,83300.0,27.45,27.46,27.26,27.31,83300.0
2008-10-07 15:05:00,27.31,27.33,27.06,27.32,54800.0,27.31,27.33,27.06,27.32,54800.0
2008-10-07 15:10:00,27.32,27.53,27.3,27.41,44000.0,27.32,27.53,27.3,27.41,44000.0
2008-10-07 15:15:00,27.4,27.49,27.21,27.29,57300.0,27.4,27.49,27.21,27.29,57300.0
2008-10-07 15:20:00,27.29,27.41,27.29,27.3,124000.0,27.29,27.41,27.29,27.3,124000.0
2008-10-07 15:25:00,27.3,27.49,27.3,27.38,97200.0,27.3,27.49,27.3,27.38,97200.0
2008-10-07 15:30:00,27.4,27.53,27.35,27.46,116900.0,27.4,27.53,27.35,27.46,116900.0
2008-10-07 15:35:00,27.46,27.52,27.37,27.46,217000.0,27.46,27.52,27.37,27.46,217000.0
2008-10-07 15:40:00,27.47,27.47,27.18,27.21,92000.0,27.47,27.47,27.18,27.21,92000.0
2008-10-07 15:45:00,27.19,27.23,26.97,27.0,109800.0,27.19,27.23,26.97,27.0,109800.0
2008-10-07 15:50:00,26.97,27.1,26.89,27.07,151300.0,26.97,27.1,26.89,27.07,151300.0
2008-10-07 15:55:00,27.07,27.08,26.86,26.87,205200.0,27.07,27.08,26.86,26.87,205200.0
2008-10-08 09:30:00,26.82,27.52,26.5,27.1,111400.0,26.82,27.52,26.5,27.1,111400.0
2008-10-08 09:35:00,27.05,27.6,26.79,27.51,103100.0,27.05,27.6,26.79,27.51,103100.0
2008-10-08 09:40:00,27.5,27.84,27.41,27.63,77400.0,27.5,27.84,27.41,27.63,77400.0
2008-10-08 09:45:00,27.67,27.67,27.23,27.57,64600.0,27.67,27.67,27.23,27.57,64600.0
2008-10-08 09:50:00,27.49,27.63,27.22,27.45,110000.0,27.49,27.63,27.22,27.45,110000.0
2008-10-08 09:55:00,27.43,27.66,27.27,27.52,88600.0,27.43,27.66,27.27,27.52,88600.0
2008-10-08 10:00:00,27.55,27.84,27.52,27.79,54500.0,27.55,27.84,27.52,27.79,54500.0
2008-10-08 10:05:00,27.78,27.95,27.72,27.83,70200.0,27.78,27.95,27.72,27.83,70200.0
2008-10-08 10:10:00,27.83,28.22,27.83,28.15,121300.0,27.83,28.22,27.83,28.15,121300.0
2008-10-08 10:15:00,28.16,28.16,27.81,27.85,83100.0,28.16,28.16,27.81,27.85,83100.0
2008-10-08 10:20:00,27.89,27.89,27.27,27.53,129200.0,27.89,27.89,27.27,27.53,129200.0
2008-10-08 10:25:00,27.55,27.62,27.3,27.55,34700.0,27.55,27.62,27.3,27.55,34700.0
2008-10-08 10:30:00,27.55,27.72,27.26,27.36,52200.0,27.55,27.72,27.26,27.36,52200.0
2008-10-08 10:35:00,27.37,27.5,27.13,27.35,19500.0,27.37,27.5,27.13,27.35,19500.0
2008-10-08 10:40:00,27.36,27.44,27.02,27.04,18700.0,27.36,27.44,27.02,27.04,18700.0
2008-10-08 10:45:00,27.02,27.16,26.97,27.0,52900.0,27.02,27.16,26.97,27.0,52900.0
2008-10-08 10:50:00,26.97,27.28,26.95,27.07,21300.0,26.97,27.28,26.95,27.07,21300.0
2008-10-08 10:55:00,27.06,27.43,26.95,27.25,26500.0,27.06,27.43,26.95,27.25,26500.0
2008-10-08 11:00:00,27.25,27.34,27.15,27.32,36800.0,27.25,27.34,27.15,27.32,36800.0
2008-10-08 11:05:00,27.31,27.41,27.01,27.09,42800.0,27.31,27.41,27.01,27.09,42800.0
2008-10-08 11:10:00,27.1,27.41,27.1,27.21,28900.0,27.1,27.41,27.1,27.21,28900.0
2008-10-08 11:15:00,27.28,27.46,27.17,27.38,22200.0,27.28,27.46,27.17,27.38,22200.0
2008-10-08 11:20:00,27.42,27.6,27.33,27.52,40800.0,27.42,27.6,27.33,27.52,40800.0
2008-10-08 11:25:00,27.55,27.73,27.48,27.5,44900.0,27.55,27.73,27.48,27.5,44900.0
2008-10-08 11:30:00,27.53,27.6,27.34,27.38,32600.0,27.53,27.6,27.34,27.38,32600.0
2008-10-08 11:35:00,27.36,27.37,27.08,27.31,42500.0,27.36,27.37,27.08,27.31,42500.0
2008-10-08 11:40:00,27.31,27.34,26.88,27.04,37900.0,27.31,27.34,26.88,27.04,37900.0
2008-10-08 11:45:00,27.04,27.28,26.95,27.13,26200.0,27.04,27.28,26.95,27.13,26200.0
2008-10-08 11:50:00,27.15,27.15,27.01,27.07,14000.0,27.15,27.15,27.01,27.07,14000.0
2008-10-08 11:55:00,27.07,27.34,26.87,27.28,56400.0,27.07,27.34,26.87,27.28,56400.0
2008-10-08 12:00:00,27.29,27.3,26.9,26.9,36600.0,27.29,27.3,26.9,26.9,36600.0
2008-10-08 12:05:00,26.94,27.04,26.83,27.01,134900.0,26.94,27.04,26.83,27.01,134900.0
2008-10-08 12:10:00,27.0,27.06,26.89,26.96,24400.0,27.0,27.06,26.89,26.96,24400.0
2008-10-08 12:15:00,26.97,27.16,26.91,27.1,21100.0,26.97,27.16,26.91,27.1,21100.0
2008-10-08 12:20:00,27.12,27.14,26.9,26.96,18000.0,27.12,27.14,26.9,26.96,18000.0
2008-10-08 12:25:00,26.95,27.06,26.87,26.92,19600.0,26.95,27.06,26.87,26.92,19600.0
2008-10-08 12:30:00,26.96,26.98,26.84,26.9,31900.0,26.96,26.98,26.84,26.9,31900.0
2008-10-08 12:35:00,26.9,27.18,26.8,26.96,41600.0,26.9,27.18,26.8,26.96,41600.0
2008-10-08 12:40:00,27.01,27.3,26.97,27.1,25200.0,27.01,27.3,26.97,27.1,25200.0
2008-10-08 12:45:00,27.09,27.09,26.88,27.02,23800.0,27.09,27.09,26.88,27.02,23800.0
2008-10-08 12:50:00,27.05,27.25,26.97,27.22,32800.0,27.05,27.25,26.97,27.22,32800.0
2008-10-08 12:55:00,27.18,27.36,27.1,27.35,29000.0,27.18,27.36,27.1,27.35,29000.0
2008-10-08 13:00:00,27.35,27.71,27.34,27.6,57800.0,27.35,27.71,27.34,27.6,57800.0
2008-10-08 13:05:00,27.6,27.77,27.52,27.77,47500.0,27.6,27.77,27.52,27.77,47500.0
2008-10-08 13:10:00,27.77,27.86,27.55,27.83,46900.0,27.77,27.86,27.55,27.83,46900.0
2008-10-08 13:15:00,27.83,27.93,27.56,27.86,49100.0,27.83,27.93,27.56,27.86,49100.0
2008-10-08 13:20:00,27.89,27.94,27.69,27.86,41400.0,27.89,27.94,27.69,27.86,41400.0
2008-10-08 13:25:00,27.85,27.91,27.71,27.77,84800.0,27.85,27.91,27.71,27.77,84800.0
2008-10-08 13:30:00,27.78,28.03,27.68,28.02,67100.0,27.78,28.03,27.68,28.02,67100.0
2008-10-08 13:35:00,28.02,28.35,28.0,28.17,88400.0,28.02,28.35,28.0,28.17,88400.0
2008-10-08 13:40:00,28.15,28.49,28.09,28.45,94400.0,28.15,28.49,28.09,28.45,94400.0
2008-10-08 13:45:00,28.46,28.48,28.13,28.29,83800.0,28.46,28.48,28.13,28.29,83800.0
2008-10-08 13:50:00,28.3,28.6,28.25,28.57,64100.0,28.3,28.6,28.25,28.57,64100.0
2008-10-08 13:55:00,28.57,28.72,28.49,28.65,40900.0,28.57,28.72,28.49,28.65,40900.0
2008-10-08 14:00:00,28.66,28.84,28.44,28.8,56900.0,28.66,28.84,28.44,28.8,56900.0
2008-10-08 14:05:00,28.81,28.89,28.58,28.75,104200.0,28.81,28.89,28.58,28.75,104200.0
2008-10-08 14:10:00,28.75,28.95,28.62,28.77,70400.0,28.75,28.95,28.62,28.77,70400.0
2008-10-08 14:15:00,28.76,28.99,28.72,28.98,52900.0,28.76,28.99,28.72,28.98,52900.0
2008-10-08 14:20:00,28.97,29.23,28.88,29.18,68300.0,28.97,29.23,28.88,29.18,68300.0
2008-10-08 14:25:00,29.14,29.22,28.79,28.85,43800.0,29.14,29.22,28.79,28.85,43800.0
2008-10-08 14:30:00,28.86,29.03,28.73,28.74,37400.0,28.86,29.03,28.73,28.74,37400.0
2008-10-08 14:35:00,28.71,28.89,28.6,28.76,26400.0,28.71,28.89,28.6,28.76,26400.0
2008-10-08 14:40:00,28.75,28.82,28.38,28.44,46500.0,28.75,28.82,28.38,28.44,46500.0
2008-10-08 14:45:00,28.44,28.63,28.42,28.43,83100.0,28.44,28.63,28.42,28.43,83100.0
2008-10-08 14:50:00,28.43,28.53,28.38,28.45,85600.0,28.43,28.53,28.38,28.45,85600.0
2008-10-08 14:55:00,28.45,28.46,28.24,28.3,117700.0,28.45,28.46,28.24,28.3,117700.0
2008-10-08 15:00:00,28.3,28.32,28.03,28.21,179800.0,28.3,28.32,28.03,28.21,179800.0
2008-10-08 15:05:00,28.2,28.34,28.13,28.16,249700.0,28.2,28.34,28.13,28.16,249700.0
2008-10-08 15:10:00,28.17,28.17,27.85,27.91,196200.0,28.17,28.17,27.85,27.91,196200.0
2008-10-08 15:15:00,27.93,28.12,27.87,28.11,121500.0,27.93,28.12,27.87,28.11,121500.0
2008-10-08 15:20:00,28.13,28.25,28.0,28.21,91600.0,28.13,28.25,28.0,28.21,91600.0
2008-10-08 15:25:00,28.2,28.34,27.97,28.04,91900.0,28.2,28.34,27.97,28.04,91900.0
2008-10-08 15:30:00,28.06,28.25,27.99,28.02,79000.0,28.06,28.25,27.99,28.02,79000.0
2008-10-08 15:35:00,28.01,28.02,27.72,27.75,73200.0,28.01,28.02,27.72,27.75,73200.0
2008-10-08 15:40:00,27.78,27.88,27.61,27.77,83100.0,27.78,27.88,27.61,27.77,83100.0
2008-10-08 15:45:00,27.76,27.78,27.2,27.32,92200.0,27.76,27.78,27.2,27.32,92200.0
2008-10-08 15:50:00,27.34,27.45,27.13,27.22,106500.0,27.34,27.45,27.13,27.22,106500.0
2008-10-08 15:55:00,27.22,27.36,27.02,27.05,153000.0,27.22,27.36,27.02,27.05,153000.0
2008-10-09 09:30:00,27.19,27.44,27.05,27.06,187900.0,27.19,27.44,27.05,27.06,187900.0
2008-10-09 09:35:00,27.06,27.2,27.05,27.15,79200.0,27.06,27.2,27.05,27.15,79200.0
2008-10-09 09:40:00,27.14,27.61,27.06,27.32,97300.0,27.14,27.61,27.06,27.32,97300.0
2008-10-09 09:45:00,27.32,27.36,27.05,27.12,147000.0,27.32,27.36,27.05,27.12,147000.0
2008-10-09 09:50:00,27.13,27.22,27.1,27.15,46000.0,27.13,27.22,27.1,27.15,46000.0
2008-10-09 09:55:00,27.13,27.18,26.86,26.87,74500.0,27.13,27.18,26.86,26.87,74500.0
2008-10-09 10:00:00,26.85,26.94,26.76,26.88,41400.0,26.85,26.94,26.76,26.88,41400.0
2008-10-09 10:05:00,26.92,27.04,26.83,26.93,44000.0,26.92,27.04,26.83,26.93,44000.0
2008-10-09 10:10:00,26.97,27.06,26.7,26.7,37800.0,26.97,27.06,26.7,26.7,37800.0
2008-10-09 10:15:00,26.7,26.91,26.66,26.78,41800.0,26.7,26.91,26.66,26.78,41800.0
2008-10-09 10:20:00,26.78,26.89,26.67,26.67,43500.0,26.78,26.89,26.67,26.67,43500.0
2008-10-09 10:25:00,26.69,26.75,26.52,26.54,38800.0,26.69,26.75,26.52,26.54,38800.0
2008-10-09 10:30:00,26.53,26.79,26.47,26.79,48100.0,26.53,26.79,26.47,26.79,48100.0
2008-10-09 10:35:00,26.79,27.01,26.74,26.8,35000.0,26.79,27.01,26.74,26.8,35000.0
2008-10-09 10:40:00,26.81,26.93,26.58,26.66,34300.0,26.81,26.93,26.58,26.66,34300.0
2008-10-09 10:45:00,26.65,27.0,26.6,26.95,28600.0,26.65,27.0,26.6,26.95,28600.0
2008-10-09 10:50:00,26.95,27.01,26.73,26.84,33800.0,26.95,27.01,26.73,26.84,33800.0
2008-10-09 10:55:00,26.88,27.01,26.73,26.97,30000.0,26.88,27.01,26.73,26.97,30000.0
2008-10-09 11:00:00,26.97,27.05,26.52,26.58,37200.0,26.97,27.05,26.52,26.58,37200.0
2008-10-09 11:05:00,26.58,26.89,26.45,26.88,27400.0,26.58,26.89,26.45,26.88,27400.0
2008-10-09 11:10:00,26.84,27.09,26.73,27.03,35200.0,26.84,27.09,26.73,27.03,35200.0
2008-10-09 11:15:00,27.03,27.12,26.83,27.08,38500.0,27.03,27.12,26.83,27.08,38500.0
2008-10-09 11:20:00,27.08,27.08,26.83,26.86,49100.0,27.08,27.08,26.83,26.86,49100.0
2008-10-09 11:25:00,26.87,26.87,26.65,26.75,54500.0,26.87,26.87,26.65,26.75,54500.0
2008-10-09 11:30:00,26.75,26.92,26.73,26.8,40000.0,26.75,26.92,26.73,26.8,40000.0
2008-10-09 11:35:00,26.8,27.03,26.8,26.95,61700.0,26.8,27.03,26.8,26.95,61700.0
2008-10-09 11:40:00,26.94,27.03,26.84,27.0,44200.0,26.94,27.03,26.84,27.0,44200.0
2008-10-09 11:45:00,27.0,27.03,26.89,26.89,67700.0,27.0,27.03,26.89,26.89,67700.0
2008-10-09 11:50:00,26.89,26.97,26.77,26.84,47300.0,26.89,26.97,26.77,26.84,47300.0
2008-10-09 11:55:00,26.84,26.92,26.75,26.76,27800.0,26.84,26.92,26.75,26.76,27800.0
2008-10-09 12:00:00,26.78,26.85,26.68,26.72,19400.0,26.78,26.85,26.68,26.72,19400.0
2008-10-09 12:05:00,26.69,26.89,26.69,26.82,14800.0,26.69,26.89,26.69,26.82,14800.0
2008-10-09 12:10:00,26.82,27.0,26.76,26.76,12500.0,26.82,27.0,26.76,26.76,12500.0
2008-10-09 12:15:00,26.75,26.99,26.71,26.89,19000.0,26.75,26.99,26.71,26.89,19000.0
2008-10-09 12:20:00,26.9,26.91,26.77,26.89,18000.0,26.9,26.91,26.77,26.89,18000.0
2008-10-09 12:25:00,26.88,26.88,26.67,26.68,12600.0,26.88,26.88,26.67,26.68,12600.0
2008-10-09 12:30:00,26.7,26.73,26.62,26.66,18100.0,26.7,26.73,26.62,26.66,18100.0
2008-10-09 12:35:00,26.69,26.75,26.64,26.64,16000.0,26.69,26.75,26.64,26.64,16000.0
2008-10-09 12:40:00,26.63,26.69,26.5,26.69,26800.0,26.63,26.69,26.5,26.69,26800.0
2008-10-09 12:45:00,26.69,26.71,26.38,26.42,52300.0,26.69,26.71,26.38,26.42,52300.0
2008-10-09 12:50:00,26.42,26.69,26.4,26.61,30400.0,26.42,26.69,26.4,26.61,30400.0
2008-10-09 12:55:00,26.63,26.67,26.54,26.62,24400.0,26.63,26.67,26.54,26.62,24400.0
2008-10-09 13:00:00,26.63,26.76,26.63,26.7,24100.0,26.63,26.76,26.63,26.7,24100.0
2008-10-09 13:05:00,26.69,26.77,26.63,26.68,28400.0,26.69,26.77,26.63,26.68,28400.0
2008-10-09 13:10:00,26.7,27.02,26.7,26.81,38600.0,26.7,27.02,26.7,26.81,38600.0
2008-10-09 13:15:00,26.8,26.99,26.8,26.85,32600.0,26.8,26.99,26.8,26.85,32600.0
2008-10-09 13:20:00,26.86,26.86,26.65,26.7,31300.0,26.86,26.86,26.65,26.7,31300.0
2008-10-09 13:25:00,26.71,27.01,26.62,26.9,68500.0,26.71,27.01,26.62,26.9,68500.0
2008-10-09 13:30:00,26.93,27.03,26.83,26.83,75700.0,26.93,27.03,26.83,26.83,75700.0
2008-10-09 13:35:00,26.81,26.98,26.68,26.77,39400.0,26.81,26.98,26.68,26.77,39400.0
2008-10-09 13:40:00,26.76,26.89,26.7,26.88,35500.0,26.76,26.89,26.7,26.88,35500.0
2008-10-09 13:45:00,26.9,26.93,26.79,26.83,46400.0,26.9,26.93,26.79,26.83,46400.0
2008-10-09 13:50:00,26.83,26.87,26.7,26.79,23700.0,26.83,26.87,26.7,26.79,23700.0
2008-10-09 13:55:00,26.81,26.95,26.78,26.82,39100.0,26.81,26.95,26.78,26.82,39100.0
2008-10-09 14:00:00,26.81,26.94,26.74,26.74,34200.0,26.81,26.94,26.74,26.74,34200.0
2008-10-09 14:05:00,26.74,26.82,26.66,26.82,54800.0,26.74,26.82,26.66,26.82,54800.0
2008-10-09 14:10:00,26.84,26.86,26.53,26.68,56500.0,26.84,26.86,26.53,26.68,56500.0
2008-10-09 14:15:00,26.69,26.8,26.49,26.51,55100.0,26.69,26.8,26.49,26.51,55100.0
2008-10-09 14:20:00,26.51,26.67,26.46,26.64,29600.0,26.51,26.67,26.46,26.64,29600.0
2008-10-09 14:25:00,26.6,26.71,26.58,26.6,14900.0,26.6,26.71,26.58,26.6,14900.0
2008-10-09 14:30:00,26.58,26.67,26.5,26.52,20500.0,26.58,26.67,26.5,26.52,20500.0
2008-10-09 14:35:00,26.49,26.63,26.48,26.52,19800.0,26.49,26.63,26.48,26.52,19800.0
2008-10-09 14:40:00,26.51,26.76,26.51,26.62,27300.0,26.51,26.76,26.51,26.62,27300.0
2008-10-09 14:45:00,26.64,26.67,26.45,26.5,29600.0,26.64,26.67,26.45,26.5,29600.0
2008-10-09 14:50:00,26.49,26.53,26.35,26.38,32800.0,26.49,26.53,26.35,26.38,32800.0
2008-10-09 14:55:00,26.37,26.41,26.22,26.25,46800.0,26.37,26.41,26.22,26.25,46800.0
2008-10-09 15:00:00,26.25,26.27,26.0,26.04,77500.0,26.25,26.27,26.0,26.04,77500.0
2008-10-09 15:05:00,26.04,26.31,26.0,26.23,43700.0,26.04,26.31,26.0,26.23,43700.0
2008-10-09 15:10:00,26.22,26.24,25.87,25.89,54800.0,26.22,26.24,25.87,25.89,54800.0
2008-10-09 15:15:00,25.89,26.1,25.83,25.87,45100.0,25.89,26.1,25.83,25.87,45100.0
2008-10-09 15:20:00,25.87,26.07,25.7,26.05,116200.0,25.87,26.07,25.7,26.05,116200.0
2008-10-09 15:25:00,26.03,26.1,25.98,25.99,62900.0,26.03,26.1,25.98,25.99,62900.0
2008-10-09 15:30:00,25.99,26.17,25.92,26.14,108700.0,25.99,26.17,25.92,26.14,108700.0
2008-10-09 15:35:00,26.14,26.2,25.99,26.03,106800.0,26.14,26.2,25.99,26.03,106800.0
2008-10-09 15:40:00,26.03,26.04,25.44,25.59,168700.0,26.03,26.04,25.44,25.59,168700.0
2008-10-09 15:45:00,25.62,25.62,25.27,25.39,122700.0,25.62,25.62,25.27,25.39,122700.0
2008-10-09 15:50:00,25.37,25.41,25.0,25.32,194000.0,25.37,25.41,25.0,25.32,194000.0
2008-10-09 15:55:00,25.31,25.73,25.18,25.26,328700.0,25.31,25.73,25.18,25.26,328700.0
2008-10-10 09:30:00,24.28,25.09,24.28,24.33,127300.0,24.28,25.09,24.28,24.33,127300.0
2008-10-10 09:35:00,24.33,24.38,23.11,23.6,217700.0,24.33,24.38,23.11,23.6,217700.0
2008-10-10 09:40:00,23.6,24.32,23.55,24.31,208200.0,23.6,24.32,23.55,24.31,208200.0
2008-10-10 09:45:00,24.31,25.44,23.97,25.35,173800.0,24.31,25.44,23.97,25.35,173800.0
2008-10-10 09:50:00,25.45,25.45,24.52,24.72,153400.0,25.45,25.45,24.52,24.72,153400.0
2008-10-10 09:55:00,24.72,24.93,24.47,24.5,104300.0,24.72,24.93,24.47,24.5,104300.0
2008-10-10 10:00:00,24.54,25.12,24.53,24.82,147800.0,24.54,25.12,24.53,24.82,147800.0
2008-10-10 10:05:00,24.82,25.53,24.69,25.36,118600.0,24.82,25.53,24.69,25.36,118600.0
2008-10-10 10:10:00,25.23,25.52,25.09,25.46,52900.0,25.23,25.52,25.09,25.46,52900.0
2008-10-10 10:15:00,25.45,25.53,24.43,24.79,131200.0,25.45,25.53,24.43,24.79,131200.0
2008-10-10 10:20:00,24.77,24.98,24.72,24.81,84200.0,24.77,24.98,24.72,24.81,84200.0
2008-10-10 10:25:00,24.83,24.9,24.51,24.55,69000.0,24.83,24.9,24.51,24.55,69000.0
2008-10-10 10:30:00,24.61,24.65,24.19,24.2,121100.0,24.61,24.65,24.19,24.2,121100.0
2008-10-10 10:35:00,24.2,24.63,24.17,24.2,85200.0,24.2,24.63,24.17,24.2,85200.0
2008-10-10 10:40:00,24.19,24.4,23.97,24.06,118500.0,24.19,24.4,23.97,24.06,118500.0
2008-10-10 10:45:00,24.04,24.22,23.79,24.17,95900.0,24.04,24.22,23.79,24.17,95900.0
2008-10-10 10:50:00,24.16,24.41,24.09,24.3,49600.0,24.16,24.41,24.09,24.3,49600.0
2008-10-10 10:55:00,24.31,24.45,24.19,24.36,34200.0,24.31,24.45,24.19,24.36,34200.0
2008-10-10 11:00:00,24.35,24.65,24.35,24.62,55900.0,24.35,24.65,24.35,24.62,55900.0
2008-10-10 11:05:00,24.62,24.71,24.21,24.3,49200.0,24.62,24.71,24.21,24.3,49200.0
2008-10-10 11:10:00,24.32,24.49,24.03,24.49,37400.0,24.32,24.49,24.03,24.49,37400.0
2008-10-10 11:15:00,24.49,24.57,24.25,24.36,35600.0,24.49,24.57,24.25,24.36,35600.0
2008-10-10 11:20:00,24.31,24.45,24.06,24.16,62800.0,24.31,24.45,24.06,24.16,62800.0
2008-10-10 11:25:00,24.13,24.19,23.91,24.0,30200.0,24.13,24.19,23.91,24.0,30200.0
2008-10-10 11:30:00,23.98,24.19,23.88,24.01,35400.0,23.98,24.19,23.88,24.01,35400.0
2008-10-10 11:35:00,24.02,24.32,24.02,24.21,33800.0,24.02,24.32,24.02,24.21,33800.0
2008-10-10 11:40:00,24.23,24.32,24.21,24.22,69500.0,24.23,24.32,24.21,24.22,69500.0
2008-10-10 11:45:00,24.22,24.37,24.06,24.11,55800.0,24.22,24.37,24.06,24.11,55800.0
2008-10-10 11:50:00,24.06,24.24,23.93,23.97,40700.0,24.06,24.24,23.93,23.97,40700.0
2008-10-10 11:55:00,23.96,24.18,23.86,24.03,27400.0,23.96,24.18,23.86,24.03,27400.0
2008-10-10 12:00:00,23.99,24.31,23.93,24.29,32200.0,23.99,24.31,23.93,24.29,32200.0
2008-10-10 12:05:00,24.26,24.32,24.04,24.04,31100.0,24.26,24.32,24.04,24.04,31100.0
2008-10-10 12:10:00,24.09,24.3,24.02,24.27,24200.0,24.09,24.3,24.02,24.27,24200.0
2008-10-10 12:15:00,24.24,24.32,24.13,24.16,32700.0,24.24,24.32,24.13,24.16,32700.0
2008-10-10 12:20:00,24.17,24.34,24.04,24.06,37700.0,24.17,24.34,24.04,24.06,37700.0
2008-10-10 12:25:00,24.06,24.26,24.03,24.08,34900.0,24.06,24.26,24.03,24.08,34900.0
2008-10-10 12:30:00,24.08,24.26,24.03,24.13,65500.0,24.08,24.26,24.03,24.13,65500.0
2008-10-10 12:35:00,24.11,24.24,23.99,24.16,63900.0,24.11,24.24,23.99,24.16,63900.0
2008-10-10 12:40:00,24.1,24.39,24.06,24.24,117400.0,24.1,24.39,24.06,24.24,117400.0
2008-10-10 12:45:00,24.21,24.26,23.83,23.84,65600.0,24.21,24.26,23.83,23.84,65600.0
2008-10-10 12:50:00,23.86,24.02,23.79,23.83,46200.0,23.86,24.02,23.79,23.83,46200.0
2008-10-10 12:55:00,23.85,23.97,23.7,23.72,77300.0,23.85,23.97,23.7,23.72,77300.0
2008-10-10 13:00:00,23.72,23.76,23.54,23.65,52000.0,23.72,23.76,23.54,23.65,52000.0
2008-10-10 13:05:00,23.63,23.76,23.58,23.63,59100.0,23.63,23.76,23.58,23.63,59100.0
2008-10-10 13:10:00,23.61,23.63,23.29,23.4,72000.0,23.61,23.63,23.29,23.4,72000.0
2008-10-10 13:15:00,23.37,23.48,23.29,23.3,29300.0,23.37,23.48,23.29,23.3,29300.0
2008-10-10 13:20:00,23.31,23.63,23.29,23.56,42700.0,23.31,23.63,23.29,23.56,42700.0
2008-10-10 13:25:00,23.56,23.65,23.49,23.5,35400.0,23.56,23.65,23.49,23.5,35400.0
2008-10-10 13:30:00,23.5,23.62,23.42,23.51,38700.0,23.5,23.62,23.42,23.51,38700.0
2008-10-10 13:35:00,23.53,23.95,23.32,23.7,79000.0,23.53,23.95,23.32,23.7,79000.0
2008-10-10 13:40:00,23.68,23.68,23.42,23.46,22700.0,23.68,23.68,23.42,23.46,22700.0
2008-10-10 13:45:00,23.45,23.45,23.02,23.18,36400.0,23.45,23.45,23.02,23.18,36400.0
2008-10-10 13:50:00,23.17,23.3,23.1,23.17,50900.0,23.17,23.3,23.1,23.17,50900.0
2008-10-10 13:55:00,23.11,23.53,23.11,23.49,51900.0,23.11,23.53,23.11,23.49,51900.0
2008-10-10 14:00:00,23.5,23.64,23.23,23.63,46600.0,23.5,23.64,23.23,23.63,46600.0
2008-10-10 14:05:00,23.61,23.98,23.59,23.92,55000.0,23.61,23.98,23.59,23.92,55000.0
2008-10-10 14:10:00,23.9,24.02,23.67,23.72,56800.0,23.9,24.02,23.67,23.72,56800.0
2008-10-10 14:15:00,23.68,23.86,23.58,23.58,36600.0,23.68,23.86,23.58,23.58,36600.0
2008-10-10 14:20:00,23.6,23.88,23.54,23.58,42900.0,23.6,23.88,23.54,23.58,42900.0
2008-10-10 14:25:00,23.57,23.68,23.36,23.4,47500.0,23.57,23.68,23.36,23.4,47500.0
2008-10-10 14:30:00,23.43,23.73,23.36,23.36,36800.0,23.43,23.73,23.36,23.36,36800.0
2008-10-10 14:35:00,23.37,23.56,23.29,23.53,32500.0,23.37,23.56,23.29,23.53,32500.0
2008-10-10 14:40:00,23.54,23.59,23.38,23.52,33000.0,23.54,23.59,23.38,23.52,33000.0
2008-10-10 14:45:00,23.52,23.84,23.47,23.72,31700.0,23.52,23.84,23.47,23.72,31700.0
2008-10-10 14:50:00,23.69,23.79,23.51,23.51,51700.0,23.69,23.79,23.51,23.51,51700.0
2008-10-10 14:55:00,23.5,23.69,23.31,23.63,41200.0,23.5,23.69,23.31,23.63,41200.0
2008-10-10 15:00:00,23.63,23.89,23.46,23.62,56300.0,23.63,23.89,23.46,23.62,56300.0
2008-10-10 15:05:00,23.61,23.86,23.47,23.73,52800.0,23.61,23.86,23.47,23.73,52800.0
2008-10-10 15:10:00,23.74,24.3,23.72,24.12,88200.0,23.74,24.3,23.72,24.12,88200.0
2008-10-10 15:15:00,24.12,24.64,23.92,24.49,83800.0,24.12,24.64,23.92,24.49,83800.0
2008-10-10 15:20:00,24.48,25.01,24.38,24.61,144200.0,24.48,25.01,24.38,24.61,144200.0
2008-10-10 15:25:00,24.6,24.71,24.5,24.62,149800.0,24.6,24.71,24.5,24.62,149800.0
2008-10-10 15:30:00,24.62,24.77,24.31,24.56,166400.0,24.62,24.77,24.31,24.56,166400.0
2008-10-10 15:35:00,24.56,24.77,24.44,24.54,194300.0,24.56,24.77,24.44,24.54,194300.0
2008-10-10 15:40:00,24.54,24.67,23.88,24.59,151000.0,24.54,24.67,23.88,24.59,151000.0
2008-10-10 15:45:00,24.57,24.65,24.24,24.48,113900.0,24.57,24.65,24.24,24.48,113900.0
2008-10-10 15:50:00,24.46,24.53,24.16,24.25,125900.0,24.46,24.53,24.16,24.25,125900.0
2008-10-10 15:55:00,24.24,24.62,24.1,24.25,171700.0,24.24,24.62,24.1,24.25,171700.0
2008-10-13 09:30:00,25.44,25.49,25.21,25.3,320900.0,25.44,25.49,25.21,25.3,320900.0
2008-10-13 09:35:00,25.28,25.39,25.14,25.32,180200.0,25.28,25.39,25.14,25.32,180200.0
2008-10-13 09:40:00,25.33,25.64,25.26,25.59,162300.0,25.33,25.64,25.26,25.59,162300.0
2008-10-13 09:45:00,25.59,25.96,25.55,25.95,132200.0,25.59,25.96,25.55,25.95,132200.0
2008-10-13 09:50:00,25.95,26.26,25.93,26.2,210200.0,25.95,26.26,25.93,26.2,210200.0
2008-10-13 09:55:00,26.2,26.43,26.17,26.42,182700.0,26.2,26.43,26.17,26.42,182700.0
2008-10-13 10:00:00,26.4,26.59,26.27,26.28,135100.0,26.4,26.59,26.27,26.28,135100.0
2008-10-13 10:05:00,26.27,26.53,26.12,26.5,73400.0,26.27,26.53,26.12,26.5,73400.0
2008-10-13 10:10:00,26.49,26.74,26.47,26.67,57100.0,26.49,26.74,26.47,26.67,57100.0
2008-10-13 10:15:00,26.67,26.68,26.45,26.56,54800.0,26.67,26.68,26.45,26.56,54800.0
2008-10-13 10:20:00,26.49,26.69,26.49,26.58,144400.0,26.49,26.69,26.49,26.58,144400.0
2008-10-13 10:25:00,26.59,26.88,26.57,26.8,57200.0,26.59,26.88,26.57,26.8,57200.0
2008-10-13 10:30:00,26.8,26.93,26.66,26.89,135800.0,26.8,26.93,26.66,26.89,135800.0
2008-10-13 10:35:00,26.89,27.16,26.88,27.14,89600.0,26.89,27.16,26.88,27.14,89600.0
2008-10-13 10:40:00,27.14,27.2,27.07,27.07,109100.0,27.14,27.2,27.07,27.07,109100.0
2008-10-13 10:45:00,27.07,27.25,27.05,27.08,75900.0,27.07,27.25,27.05,27.08,75900.0
2008-10-13 10:50:00,27.09,27.15,27.0,27.1,33200.0,27.09,27.15,27.0,27.1,33200.0
2008-10-13 10:55:00,27.1,27.13,26.94,26.96,64800.0,27.1,27.13,26.94,26.96,64800.0
2008-10-13 11:00:00,26.95,27.07,26.93,27.05,43300.0,26.95,27.07,26.93,27.05,43300.0
2008-10-13 11:05:00,27.05,27.08,26.93,26.94,43700.0,27.05,27.08,26.93,26.94,43700.0
2008-10-13 11:10:00,26.94,26.96,26.83,26.96,45100.0,26.94,26.96,26.83,26.96,45100.0
2008-10-13 11:15:00,26.97,27.18,26.97,27.18,53600.0,26.97,27.18,26.97,27.18,53600.0
2008-10-13 11:20:00,27.17,27.37,27.17,27.36,55700.0,27.17,27.37,27.17,27.36,55700.0
2008-10-13 11:25:00,27.37,27.46,27.36,27.41,74400.0,27.37,27.46,27.36,27.41,74400.0
2008-10-13 11:30:00,27.42,27.48,27.41,27.46,54100.0,27.42,27.48,27.41,27.46,54100.0
2008-10-13 11:35:00,27.48,27.56,27.45,27.55,34100.0,27.48,27.56,27.45,27.55,34100.0
2008-10-13 11:40:00,27.55,27.61,27.5,27.6,25700.0,27.55,27.61,27.5,27.6,25700.0
2008-10-13 11:45:00,27.59,27.68,27.58,27.58,36200.0,27.59,27.68,27.58,27.58,36200.0
2008-10-13 11:50:00,27.59,27.62,27.54,27.57,36500.0,27.59,27.62,27.54,27.57,36500.0
2008-10-13 11:55:00,27.57,27.61,27.53,27.58,17800.0,27.57,27.61,27.53,27.58,17800.0
2008-10-13 12:00:00,27.59,27.65,27.54,27.59,34600.0,27.59,27.65,27.54,27.59,34600.0
2008-10-13 12:05:00,27.6,27.67,27.59,27.6,34800.0,27.6,27.67,27.59,27.6,34800.0
2008-10-13 12:10:00,27.6,27.6,27.53,27.55,37900.0,27.6,27.6,27.53,27.55,37900.0
2008-10-13 12:15:00,27.56,27.59,27.49,27.55,73800.0,27.56,27.59,27.49,27.55,73800.0
2008-10-13 12:20:00,27.53,27.55,27.43,27.44,33000.0,27.53,27.55,27.43,27.44,33000.0
2008-10-13 12:25:00,27.44,27.54,27.4,27.47,34400.0,27.44,27.54,27.4,27.47,34400.0
2008-10-13 12:30:00,27.46,27.51,27.44,27.45,18300.0,27.46,27.51,27.44,27.45,18300.0
2008-10-13 12:35:00,27.45,27.47,27.38,27.43,57800.0,27.45,27.47,27.38,27.43,57800.0
2008-10-13 12:40:00,27.42,27.46,27.37,27.46,26200.0,27.42,27.46,27.37,27.46,26200.0
2008-10-13 12:45:00,27.47,27.54,27.47,27.5,12000.0,27.47,27.54,27.47,27.5,12000.0
2008-10-13 12:50:00,27.51,27.53,27.47,27.5,24900.0,27.51,27.53,27.47,27.5,24900.0
2008-10-13 12:55:00,27.48,27.53,27.47,27.51,19000.0,27.48,27.53,27.47,27.51,19000.0
2008-10-13 13:00:00,27.51,27.53,27.45,27.51,101800.0,27.51,27.53,27.45,27.51,101800.0
2008-10-13 13:05:00,27.51,27.52,27.5,27.5,21400.0,27.51,27.52,27.5,27.5,21400.0
2008-10-13 13:10:00,27.51,27.54,27.5,27.53,22500.0,27.51,27.54,27.5,27.53,22500.0
2008-10-13 13:15:00,27.53,27.54,27.5,27.51,14400.0,27.53,27.54,27.5,27.51,14400.0
2008-10-13 13:20:00,27.51,27.54,27.5,27.52,23600.0,27.51,27.54,27.5,27.52,23600.0
2008-10-13 13:25:00,27.51,27.54,27.48,27.51,28200.0,27.51,27.54,27.48,27.51,28200.0
2008-10-13 13:30:00,27.5,27.53,27.5,27.5,21800.0,27.5,27.53,27.5,27.5,21800.0
2008-10-13 13:35:00,27.5,27.51,27.47,27.47,41700.0,27.5,27.51,27.47,27.47,41700.0
2008-10-13 13:40:00,27.47,27.47,27.35,27.38,53300.0,27.47,27.47,27.35,27.38,53300.0
2008-10-13 13:45:00,27.37,27.37,27.23,27.24,35700.0,27.37,27.37,27.23,27.24,35700.0
2008-10-13 13:50:00,27.24,27.25,27.17,27.22,69900.0,27.24,27.25,27.17,27.22,69900.0
2008-10-13 13:55:00,27.21,27.21,26.87,26.91,126000.0,27.21,27.21,26.87,26.91,126000.0
2008-10-13 14:00:00,26.9,26.91,26.83,26.86,30200.0,26.9,26.91,26.83,26.86,30200.0
2008-10-13 14:05:00,26.86,26.88,26.74,26.76,80100.0,26.86,26.88,26.74,26.76,80100.0
2008-10-13 14:10:00,26.76,26.76,26.67,26.68,66200.0,26.76,26.76,26.67,26.68,66200.0
2008-10-13 14:15:00,26.68,26.72,26.67,26.71,51200.0,26.68,26.72,26.67,26.71,51200.0
2008-10-13 14:20:00,26.71,26.73,26.49,26.53,97800.0,26.71,26.73,26.49,26.53,97800.0
2008-10-13 14:25:00,26.54,26.54,26.28,26.35,93300.0,26.54,26.54,26.28,26.35,93300.0
2008-10-13 14:30:00,26.36,26.41,26.21,26.24,56800.0,26.36,26.41,26.21,26.24,56800.0
2008-10-13 14:35:00,26.27,26.3,26.0,26.2,116700.0,26.27,26.3,26.0,26.2,116700.0
2008-10-13 14:40:00,26.2,26.24,26.1,26.23,102300.0,26.2,26.24,26.1,26.23,102300.0
2008-10-13 14:45:00,26.24,26.25,25.97,26.15,96900.0,26.24,26.25,25.97,26.15,96900.0
2008-10-13 14:50:00,26.15,26.18,26.15,26.18,36500.0,26.15,26.18,26.15,26.18,36500.0
2008-10-13 14:55:00,26.19,26.4,26.16,26.37,58400.0,26.19,26.4,26.16,26.37,58400.0
2008-10-13 15:00:00,26.37,26.71,26.37,26.71,50400.0,26.37,26.71,26.37,26.71,50400.0
2008-10-13 15:05:00,26.71,26.89,26.71,26.73,51900.0,26.71,26.89,26.71,26.73,51900.0
2008-10-13 15:10:00,26.74,26.8,26.61,26.69,44500.0,26.74,26.8,26.61,26.69,44500.0
2008-10-13 15:15:00,26.69,26.73,26.69,26.71,36400.0,26.69,26.73,26.69,26.71,36400.0
2008-10-13 15:20:00,26.71,26.76,26.68,26.73,102100.0,26.71,26.76,26.68,26.73,102100.0
2008-10-13 15:25:00,26.73,26.74,26.59,26.63,396800.0,26.73,26.74,26.59,26.63,396800.0
2008-10-13 15:30:00,26.64,26.8,26.55,26.8,83600.0,26.64,26.8,26.55,26.8,83600.0
2008-10-13 15:35:00,26.8,27.02,26.77,26.99,123500.0,26.8,27.02,26.77,26.99,123500.0
2008-10-13 15:40:00,26.98,27.07,26.92,26.96,201800.0,26.98,27.07,26.92,26.96,201800.0
2008-10-13 15:45:00,26.96,27.12,26.94,27.04,111500.0,26.96,27.12,26.94,27.04,111500.0
2008-10-13 15:50:00,27.06,27.48,27.05,27.46,307600.0,27.06,27.48,27.05,27.46,307600.0
2008-10-13 15:55:00,27.46,27.87,27.4,27.86,373400.0,27.46,27.87,27.4,27.86,373400.0
2008-10-14 09:30:00,28.28,28.97,28.28,28.54,147300.0,28.28,28.97,28.28,28.54,147300.0
2008-10-14 09:35:00,28.49,28.72,28.09,28.29,127900.0,28.49,28.72,28.09,28.29,127900.0
2008-10-14 09:40:00,28.27,28.33,28.02,28.21,84900.0,28.27,28.33,28.02,28.21,84900.0
2008-10-14 09:45:00,28.21,28.21,27.78,27.99,83800.0,28.21,28.21,27.78,27.99,83800.0
2008-10-14 09:50:00,28.0,28.01,27.7,27.81,77200.0,28.0,28.01,27.7,27.81,77200.0
2008-10-14 09:55:00,27.79,27.82,27.22,27.24,135300.0,27.79,27.82,27.22,27.24,135300.0
2008-10-14 10:00:00,27.22,27.87,27.21,27.71,55300.0,27.22,27.87,27.21,27.71,55300.0
2008-10-14 10:05:00,27.73,27.85,27.34,27.59,49200.0,27.73,27.85,27.34,27.59,49200.0
2008-10-14 10:10:00,27.59,27.7,27.4,27.54,54600.0,27.59,27.7,27.4,27.54,54600.0
2008-10-14 10:15:00,27.55,28.05,27.55,27.92,70400.0,27.55,28.05,27.55,27.92,70400.0
2008-10-14 10:20:00,27.9,28.19,27.85,28.0,53100.0,27.9,28.19,27.85,28.0,53100.0
2008-10-14 10:25:00,28.01,28.03,27.5,27.71,84200.0,28.01,28.03,27.5,27.71,84200.0
2008-10-14 10:30:00,27.72,27.77,27.56,27.65,138600.0,27.72,27.77,27.56,27.65,138600.0
2008-10-14 10:35:00,27.62,27.63,27.23,27.35,50300.0,27.62,27.63,27.23,27.35,50300.0
2008-10-14 10:40:00,27.38,27.45,26.99,26.99,57300.0,27.38,27.45,26.99,26.99,57300.0
2008-10-14 10:45:00,27.0,27.31,26.99,27.3,52800.0,27.0,27.31,26.99,27.3,52800.0
2008-10-14 10:50:00,27.32,27.42,27.26,27.33,48300.0,27.32,27.42,27.26,27.33,48300.0
2008-10-14 10:55:00,27.35,27.39,27.16,27.18,81500.0,27.35,27.39,27.16,27.18,81500.0
2008-10-14 11:00:00,27.18,27.18,26.89,26.91,103200.0,27.18,27.18,26.89,26.91,103200.0
2008-10-14 11:05:00,26.91,27.01,26.75,26.85,38700.0,26.91,27.01,26.75,26.85,38700.0
2008-10-14 11:10:00,26.83,26.87,26.66,26.8,44400.0,26.83,26.87,26.66,26.8,44400.0
2008-10-14 11:15:00,26.81,27.01,26.8,26.92,56900.0,26.81,27.01,26.8,26.92,56900.0
2008-10-14 11:20:00,26.95,27.02,26.86,26.97,30600.0,26.95,27.02,26.86,26.97,30600.0
2008-10-14 11:25:00,26.96,27.01,26.9,26.98,60600.0,26.96,27.01,26.9,26.98,60600.0
2008-10-14 11:30:00,26.99,27.14,26.98,27.03,41400.0,26.99,27.14,26.98,27.03,41400.0
2008-10-14 11:35:00,26.99,27.06,26.87,26.92,40400.0,26.99,27.06,26.87,26.92,40400.0
2008-10-14 11:40:00,26.92,27.04,26.9,26.97,19100.0,26.92,27.04,26.9,26.97,19100.0
2008-10-14 11:45:00,26.94,27.23,26.94,27.11,105200.0,26.94,27.23,26.94,27.11,105200.0
2008-10-14 11:50:00,27.11,27.12,26.93,26.97,45700.0,27.11,27.12,26.93,26.97,45700.0
2008-10-14 11:55:00,26.97,27.01,26.89,26.89,33400.0,26.97,27.01,26.89,26.89,33400.0
2008-10-14 12:00:00,26.87,26.88,26.72,26.76,46400.0,26.87,26.88,26.72,26.76,46400.0
2008-10-14 12:05:00,26.75,26.83,26.75,26.8,46300.0,26.75,26.83,26.75,26.8,46300.0
2008-10-14 12:10:00,26.79,26.8,26.63,26.67,62100.0,26.79,26.8,26.63,26.67,62100.0
2008-10-14 12:15:00,26.67,26.75,26.63,26.72,29400.0,26.67,26.75,26.63,26.72,29400.0
2008-10-14 12:20:00,26.72,26.74,26.67,26.68,26900.0,26.72,26.74,26.67,26.68,26900.0
2008-10-14 12:25:00,26.67,26.79,26.65,26.79,21300.0,26.67,26.79,26.65,26.79,21300.0
2008-10-14 12:30:00,26.77,26.82,26.7,26.79,26100.0,26.77,26.82,26.7,26.79,26100.0
2008-10-14 12:35:00,26.8,26.85,26.65,26.77,61000.0,26.8,26.85,26.65,26.77,61000.0
2008-10-14 12:40:00,26.77,26.83,26.69,26.71,28900.0,26.77,26.83,26.69,26.71,28900.0
2008-10-14 12:45:00,26.76,26.8,26.72,26.79,33000.0,26.76,26.8,26.72,26.79,33000.0
2008-10-14 12:50:00,26.8,26.85,26.65,26.67,27600.0,26.8,26.85,26.65,26.67,27600.0
2008-10-14 12:55:00,26.67,26.77,26.61,26.61,21000.0,26.67,26.77,26.61,26.61,21000.0
2008-10-14 13:00:00,26.6,26.65,26.53,26.6,34900.0,26.6,26.65,26.53,26.6,34900.0
2008-10-14 13:05:00,26.6,26.69,26.57,26.61,20700.0,26.6,26.69,26.57,26.61,20700.0
2008-10-14 13:10:00,26.63,26.63,26.5,26.56,36000.0,26.63,26.63,26.5,26.56,36000.0
2008-10-14 13:15:00,26.57,26.57,26.4,26.57,32400.0,26.57,26.57,26.4,26.57,32400.0
2008-10-14 13:20:00,26.58,26.61,26.4,26.42,26500.0,26.58,26.61,26.4,26.42,26500.0
2008-10-14 13:25:00,26.43,26.55,26.41,26.49,25200.0,26.43,26.55,26.41,26.49,25200.0
2008-10-14 13:30:00,26.48,26.69,26.48,26.57,31600.0,26.48,26.69,26.48,26.57,31600.0
2008-10-14 13:35:00,26.6,26.62,26.37,26.37,16500.0,26.6,26.62,26.37,26.37,16500.0
2008-10-14 13:40:00,26.38,26.42,26.32,26.38,35400.0,26.38,26.42,26.32,26.38,35400.0
2008-10-14 13:45:00,26.38,26.45,26.32,26.34,25000.0,26.38,26.45,26.32,26.34,25000.0
2008-10-14 13:50:00,26.35,26.36,26.22,26.26,42600.0,26.35,26.36,26.22,26.26,42600.0
2008-10-14 13:55:00,26.23,26.28,26.17,26.22,51900.0,26.23,26.28,26.17,26.22,51900.0
2008-10-14 14:00:00,26.22,26.3,26.13,26.13,33800.0,26.22,26.3,26.13,26.13,33800.0
2008-10-14 14:05:00,26.13,26.14,25.95,26.03,45700.0,26.13,26.14,25.95,26.03,45700.0
2008-10-14 14:10:00,26.03,26.05,25.82,25.9,47300.0,26.03,26.05,25.82,25.9,47300.0
2008-10-14 14:15:00,25.91,25.99,25.67,25.75,62400.0,25.91,25.99,25.67,25.75,62400.0
2008-10-14 14:20:00,25.75,25.82,25.68,25.77,73600.0,25.75,25.82,25.68,25.77,73600.0
2008-10-14 14:25:00,25.79,25.98,25.68,25.97,74100.0,25.79,25.98,25.68,25.97,74100.0
2008-10-14 14:30:00,25.98,26.0,25.67,25.72,80200.0,25.98,26.0,25.67,25.72,80200.0
2008-10-14 14:35:00,25.72,25.85,25.68,25.75,52800.0,25.72,25.85,25.68,25.75,52800.0
2008-10-14 14:40:00,25.74,25.75,25.47,25.48,87600.0,25.74,25.75,25.47,25.48,87600.0
2008-10-14 14:45:00,25.47,25.53,25.26,25.3,72400.0,25.47,25.53,25.26,25.3,72400.0
2008-10-14 14:50:00,25.3,25.6,25.26,25.58,59000.0,25.3,25.6,25.26,25.58,59000.0
2008-10-14 14:55:00,25.56,25.63,25.39,25.49,57300.0,25.56,25.63,25.39,25.49,57300.0
2008-10-14 15:00:00,25.49,25.76,25.44,25.74,116900.0,25.49,25.76,25.44,25.74,116900.0
2008-10-14 15:05:00,25.76,25.93,25.73,25.9,62900.0,25.76,25.93,25.73,25.9,62900.0
2008-10-14 15:10:00,25.89,26.22,25.89,26.13,76300.0,25.89,26.22,25.89,26.13,76300.0
2008-10-14 15:15:00,26.12,26.17,25.79,25.93,77600.0,26.12,26.17,25.79,25.93,77600.0
2008-10-14 15:20:00,25.92,26.0,25.78,25.78,62300.0,25.92,26.0,25.78,25.78,62300.0
2008-10-14 15:25:00,25.77,26.0,25.72,26.0,55400.0,25.77,26.0,25.72,26.0,55400.0
2008-10-14 15:30:00,26.02,26.38,26.02,26.24,97700.0,26.02,26.38,26.02,26.24,97700.0
2008-10-14 15:35:00,26.25,26.3,25.84,25.9,87800.0,26.25,26.3,25.84,25.9,87800.0
2008-10-14 15:40:00,25.92,26.23,25.87,26.17,76100.0,25.92,26.23,25.87,26.17,76100.0
2008-10-14 15:45:00,26.19,26.34,26.08,26.22,89500.0,26.19,26.34,26.08,26.22,89500.0
2008-10-14 15:50:00,26.21,26.21,25.98,25.99,169800.0,26.21,26.21,25.98,25.99,169800.0
2008-10-14 15:55:00,26.03,26.03,25.83,25.85,167600.0,26.03,26.03,25.83,25.85,167600.0
2008-10-15 09:30:00,26.17,26.17,25.26,25.27,38300.0,26.17,26.17,25.26,25.27,38300.0
2008-10-15 09:35:00,25.3,25.69,25.14,25.14,30700.0,25.3,25.69,25.14,25.14,30700.0
2008-10-15 09:40:00,25.06,25.21,25.0,25.21,32800.0,25.06,25.21,25.0,25.21,32800.0
2008-10-15 09:45:00,25.17,25.25,25.0,25.0,49300.0,25.17,25.25,25.0,25.0,49300.0
2008-10-15 09:50:00,25.03,25.16,24.84,25.02,51800.0,25.03,25.16,24.84,25.02,51800.0
2008-10-15 09:55:00,25.07,25.39,25.0,25.34,46200.0,25.07,25.39,25.0,25.34,46200.0
2008-10-15 10:00:00,25.33,25.34,24.84,25.21,61500.0,25.33,25.34,24.84,25.21,61500.0
2008-10-15 10:05:00,25.21,25.21,24.86,24.96,34400.0,25.21,25.21,24.86,24.96,34400.0
2008-10-15 10:10:00,24.91,25.27,24.91,25.26,36400.0,24.91,25.27,24.91,25.26,36400.0
2008-10-15 10:15:00,25.25,25.27,24.97,25.0,49900.0,25.25,25.27,24.97,25.0,49900.0
2008-10-15 10:20:00,24.98,25.19,24.98,25.05,46100.0,24.98,25.19,24.98,25.05,46100.0
2008-10-15 10:25:00,25.03,25.07,24.93,24.99,49600.0,25.03,25.07,24.93,24.99,49600.0
2008-10-15 10:30:00,24.99,25.17,24.98,25.1,49000.0,24.99,25.17,24.98,25.1,49000.0
2008-10-15 10:35:00,25.1,25.23,25.01,25.01,50400.0,25.1,25.23,25.01,25.01,50400.0
2008-10-15 10:40:00,25.02,25.09,24.53,24.55,107000.0,25.02,25.09,24.53,24.55,107000.0
2008-10-15 10:45:00,24.57,24.63,24.43,24.47,68300.0,24.57,24.63,24.43,24.47,68300.0
2008-10-15 10:50:00,24.47,24.55,24.4,24.45,47500.0,24.47,24.55,24.4,24.45,47500.0
2008-10-15 10:55:00,24.45,24.49,24.32,24.32,41400.0,24.45,24.49,24.32,24.32,41400.0
2008-10-15 11:00:00,24.35,24.48,24.33,24.46,26700.0,24.35,24.48,24.33,24.46,26700.0
2008-10-15 11:05:00,24.49,24.68,24.49,24.65,64400.0,24.49,24.68,24.49,24.65,64400.0
2008-10-15 11:10:00,24.68,24.71,24.6,24.66,53500.0,24.68,24.71,24.6,24.66,53500.0
2008-10-15 11:15:00,24.68,24.77,24.64,24.7,47500.0,24.68,24.77,24.64,24.7,47500.0
2008-10-15 11:20:00,24.7,24.72,24.45,24.47,36100.0,24.7,24.72,24.45,24.47,36100.0
2008-10-15 11:25:00,24.47,24.53,24.32,24.48,53300.0,24.47,24.53,24.32,24.48,53300.0
2008-10-15 11:30:00,24.47,24.58,24.44,24.53,27600.0,24.47,24.58,24.44,24.53,27600.0
2008-10-15 11:35:00,24.53,24.67,24.5,24.66,18300.0,24.53,24.67,24.5,24.66,18300.0
2008-10-15 11:40:00,24.66,24.78,24.63,24.66,20700.0,24.66,24.78,24.63,24.66,20700.0
2008-10-15 11:45:00,24.64,24.68,24.5,24.56,13500.0,24.64,24.68,24.5,24.56,13500.0
2008-10-15 11:50:00,24.6,24.6,24.5,24.58,17000.0,24.6,24.6,24.5,24.58,17000.0
2008-10-15 11:55:00,24.59,24.67,24.58,24.62,13400.0,24.59,24.67,24.58,24.62,13400.0
2008-10-15 12:00:00,24.62,24.76,24.62,24.75,14000.0,24.62,24.76,24.62,24.75,14000.0
2008-10-15 12:05:00,24.74,24.77,24.71,24.74,18400.0,24.74,24.77,24.71,24.74,18400.0
2008-10-15 12:10:00,24.74,24.81,24.69,24.77,23500.0,24.74,24.81,24.69,24.77,23500.0
2008-10-15 12:15:00,24.75,24.76,24.57,24.59,33000.0,24.75,24.76,24.57,24.59,33000.0
2008-10-15 12:20:00,24.59,24.65,24.51,24.53,30400.0,24.59,24.65,24.51,24.53,30400.0
2008-10-15 12:25:00,24.52,24.6,24.5,24.54,58300.0,24.52,24.6,24.5,24.54,58300.0
2008-10-15 12:30:00,24.55,24.69,24.55,24.65,22500.0,24.55,24.69,24.55,24.65,22500.0
2008-10-15 12:35:00,24.63,24.69,24.58,24.69,26500.0,24.63,24.69,24.58,24.69,26500.0
2008-10-15 12:40:00,24.69,24.83,24.66,24.69,22300.0,24.69,24.83,24.66,24.69,22300.0
2008-10-15 12:45:00,24.72,24.82,24.69,24.81,19400.0,24.72,24.82,24.69,24.81,19400.0
2008-10-15 12:50:00,24.8,24.87,24.74,24.87,19000.0,24.8,24.87,24.74,24.87,19000.0
2008-10-15 12:55:00,24.88,24.95,24.78,24.81,29400.0,24.88,24.95,24.78,24.81,29400.0
2008-10-15 13:00:00,24.8,24.8,24.62,24.65,29000.0,24.8,24.8,24.62,24.65,29000.0
2008-10-15 13:05:00,24.65,24.66,24.56,24.6,22500.0,24.65,24.66,24.56,24.6,22500.0
2008-10-15 13:10:00,24.61,24.63,24.5,24.5,34000.0,24.61,24.63,24.5,24.5,34000.0
2008-10-15 13:15:00,24.5,24.53,24.39,24.45,37700.0,24.5,24.53,24.39,24.45,37700.0
2008-10-15 13:20:00,24.44,24.56,24.31,24.33,29600.0,24.44,24.56,24.31,24.33,29600.0
2008-10-15 13:25:00,24.33,24.44,24.3,24.34,40200.0,24.33,24.44,24.3,24.34,40200.0
2008-10-15 13:30:00,24.34,24.36,24.05,24.1,74100.0,24.34,24.36,24.05,24.1,74100.0
2008-10-15 13:35:00,24.1,24.13,23.88,23.96,64900.0,24.1,24.13,23.88,23.96,64900.0
2008-10-15 13:40:00,23.95,24.0,23.92,23.97,55600.0,23.95,24.0,23.92,23.97,55600.0
2008-10-15 13:45:00,24.0,24.01,23.97,24.0,34400.0,24.0,24.01,23.97,24.0,34400.0
2008-10-15 13:50:00,24.01,24.08,23.96,24.05,44200.0,24.01,24.08,23.96,24.05,44200.0
2008-10-15 13:55:00,24.03,24.05,23.91,23.95,46100.0,24.03,24.05,23.91,23.95,46100.0
2008-10-15 14:00:00,23.97,24.02,23.81,23.81,36600.0,23.97,24.02,23.81,23.81,36600.0
2008-10-15 14:05:00,23.82,23.95,23.81,23.9,30300.0,23.82,23.95,23.81,23.9,30300.0
2008-10-15 14:10:00,23.92,23.94,23.8,23.81,31200.0,23.92,23.94,23.8,23.81,31200.0
2008-10-15 14:15:00,23.81,23.87,23.73,23.8,33500.0,23.81,23.87,23.73,23.8,33500.0
2008-10-15 14:20:00,23.81,24.03,23.79,24.02,45800.0,23.81,24.03,23.79,24.02,45800.0
2008-10-15 14:25:00,24.04,24.19,24.01,24.17,71100.0,24.04,24.19,24.01,24.17,71100.0
2008-10-15 14:30:00,24.19,24.28,24.11,24.18,36400.0,24.19,24.28,24.11,24.18,36400.0
2008-10-15 14:35:00,24.17,25.47,24.03,24.09,111600.0,24.17,25.47,24.03,24.09,111600.0
2008-10-15 14:40:00,24.09,24.4,24.07,24.29,67700.0,24.09,24.4,24.07,24.29,67700.0
2008-10-15 14:45:00,24.3,24.42,24.24,24.42,58500.0,24.3,24.42,24.24,24.42,58500.0
2008-10-15 14:50:00,24.41,24.43,24.2,24.21,53900.0,24.41,24.43,24.2,24.21,53900.0
2008-10-15 14:55:00,24.22,24.28,23.95,24.01,117500.0,24.22,24.28,23.95,24.01,117500.0
2008-10-15 15:00:00,24.01,24.14,23.81,24.1,59600.0,24.01,24.14,23.81,24.1,59600.0
2008-10-15 15:05:00,24.11,24.25,24.1,24.24,148200.0,24.11,24.25,24.1,24.24,148200.0
2008-10-15 15:10:00,24.24,24.32,24.07,24.11,157600.0,24.24,24.32,24.07,24.11,157600.0
2008-10-15 15:15:00,24.11,24.28,23.9,24.01,70600.0,24.11,24.28,23.9,24.01,70600.0
2008-10-15 15:20:00,24.01,24.06,23.82,23.94,140700.0,24.01,24.06,23.82,23.94,140700.0
2008-10-15 15:25:00,23.94,23.95,23.72,23.82,49700.0,23.94,23.95,23.72,23.82,49700.0
2008-10-15 15:30:00,23.83,23.84,23.59,23.64,59600.0,23.83,23.84,23.59,23.64,59600.0
2008-10-15 15:35:00,23.64,23.76,23.59,23.68,103100.0,23.64,23.76,23.59,23.68,103100.0
2008-10-15 15:40:00,23.68,23.85,23.63,23.76,95200.0,23.68,23.85,23.63,23.76,95200.0
2008-10-15 15:45:00,23.75,23.76,23.51,23.53,67800.0,23.75,23.76,23.51,23.53,67800.0
2008-10-15 15:50:00,23.52,23.52,23.42,23.42,138700.0,23.52,23.52,23.42,23.42,138700.0
2008-10-15 15:55:00,23.43,23.45,23.15,23.15,286600.0,23.43,23.45,23.15,23.15,286600.0
2008-10-16 09:30:00,23.07,23.47,23.07,23.21,84800.0,23.07,23.47,23.07,23.21,84800.0
2008-10-16 09:35:00,23.21,23.4,23.11,23.28,44600.0,23.21,23.4,23.11,23.28,44600.0
2008-10-16 09:40:00,23.28,23.57,23.28,23.56,47100.0,23.28,23.57,23.28,23.56,47100.0
2008-10-16 09:45:00,23.57,23.9,23.54,23.78,73100.0,23.57,23.9,23.54,23.78,73100.0
2008-10-16 09:50:00,23.8,23.86,23.63,23.69,75300.0,23.8,23.86,23.63,23.69,75300.0
2008-10-16 09:55:00,23.71,23.77,23.52,23.74,44200.0,23.71,23.77,23.52,23.74,44200.0
2008-10-16 10:00:00,23.73,23.73,23.36,23.4,78200.0,23.73,23.73,23.36,23.4,78200.0
2008-10-16 10:05:00,23.43,23.54,23.24,23.31,64900.0,23.43,23.54,23.24,23.31,64900.0
2008-10-16 10:10:00,23.27,23.3,22.75,22.9,88900.0,23.27,23.3,22.75,22.9,88900.0
2008-10-16 10:15:00,22.94,23.17,22.92,23.09,57500.0,22.94,23.17,22.92,23.09,57500.0
2008-10-16 10:20:00,23.07,23.37,23.03,23.3,59500.0,23.07,23.37,23.03,23.3,59500.0
2008-10-16 10:25:00,23.3,23.37,23.08,23.08,59600.0,23.3,23.37,23.08,23.08,59600.0
2008-10-16 10:30:00,23.08,23.09,22.72,23.01,67000.0,23.08,23.09,22.72,23.01,67000.0
2008-10-16 10:35:00,23.0,23.04,22.64,22.9,67100.0,23.0,23.04,22.64,22.9,67100.0
2008-10-16 10:40:00,22.92,23.16,22.81,23.14,68500.0,22.92,23.16,22.81,23.14,68500.0
2008-10-16 10:45:00,23.1,23.3,22.94,23.26,65900.0,23.1,23.3,22.94,23.26,65900.0
2008-10-16 10:50:00,23.23,23.37,22.96,22.98,84600.0,23.23,23.37,22.96,22.98,84600.0
2008-10-16 10:55:00,22.97,23.1,22.81,22.87,79900.0,22.97,23.1,22.81,22.87,79900.0
2008-10-16 11:00:00,22.89,22.98,22.72,22.93,73600.0,22.89,22.98,22.72,22.93,73600.0
2008-10-16 11:05:00,22.94,22.97,22.68,22.7,41000.0,22.94,22.97,22.68,22.7,41000.0
2008-10-16 11:10:00,22.72,22.86,22.51,22.52,59600.0,22.72,22.86,22.51,22.52,59600.0
2008-10-16 11:15:00,22.51,22.88,22.5,22.86,72600.0,22.51,22.88,22.5,22.86,72600.0
2008-10-16 11:20:00,22.82,23.25,22.81,23.23,67300.0,22.82,23.25,22.81,23.23,67300.0
2008-10-16 11:25:00,23.23,23.24,22.66,23.01,37600.0,23.23,23.24,22.66,23.01,37600.0
2008-10-16 11:30:00,23.02,23.41,23.01,23.36,43700.0,23.02,23.41,23.01,23.36,43700.0
2008-10-16 11:35:00,23.36,23.62,23.33,23.47,55100.0,23.36,23.62,23.33,23.47,55100.0
2008-10-16 11:40:00,23.47,23.73,23.45,23.72,52800.0,23.47,23.73,23.45,23.72,52800.0
2008-10-16 11:45:00,23.73,23.9,23.67,23.86,130800.0,23.73,23.9,23.67,23.86,130800.0
2008-10-16 11:50:00,23.86,24.21,23.79,24.19,346100.0,23.86,24.21,23.79,24.19,346100.0
2008-10-16 11:55:00,24.19,24.25,23.97,24.08,60700.0,24.19,24.25,23.97,24.08,60700.0
2008-10-16 12:00:00,24.08,24.36,23.94,24.27,125400.0,24.08,24.36,23.94,24.27,125400.0
2008-10-16 12:05:00,24.27,24.38,24.17,24.34,83200.0,24.27,24.38,24.17,24.34,83200.0
2008-10-16 12:10:00,24.34,24.95,24.34,24.94,151900.0,24.34,24.95,24.34,24.94,151900.0
2008-10-16 12:15:00,24.96,25.06,24.78,24.8,91600.0,24.96,25.06,24.78,24.8,91600.0
2008-10-16 12:20:00,24.8,25.09,24.8,25.03,127300.0,24.8,25.09,24.8,25.03,127300.0
2008-10-16 12:25:00,25.02,25.07,24.58,24.6,59700.0,25.02,25.07,24.58,24.6,59700.0
2008-10-16 12:30:00,24.59,24.78,24.43,24.43,48100.0,24.59,24.78,24.43,24.43,48100.0
2008-10-16 12:35:00,24.47,24.8,24.47,24.78,52500.0,24.47,24.8,24.47,24.78,52500.0
2008-10-16 12:40:00,24.76,24.84,24.26,24.42,41000.0,24.76,24.84,24.26,24.42,41000.0
2008-10-16 12:45:00,24.41,24.74,24.36,24.56,49600.0,24.41,24.74,24.36,24.56,49600.0
2008-10-16 12:50:00,24.56,24.6,24.21,24.5,60100.0,24.56,24.6,24.21,24.5,60100.0
2008-10-16 12:55:00,24.55,24.57,24.16,24.27,39300.0,24.55,24.57,24.16,24.27,39300.0
2008-10-16 13:00:00,24.25,24.53,24.21,24.49,62700.0,24.25,24.53,24.21,24.49,62700.0
2008-10-16 13:05:00,24.5,24.55,24.05,24.09,27700.0,24.5,24.55,24.05,24.09,27700.0
2008-10-16 13:10:00,24.11,24.49,24.08,24.31,39900.0,24.11,24.49,24.08,24.31,39900.0
2008-10-16 13:15:00,24.35,24.54,24.33,24.45,42800.0,24.35,24.54,24.33,24.45,42800.0
2008-10-16 13:20:00,24.45,24.66,24.36,24.36,26500.0,24.45,24.66,24.36,24.36,26500.0
2008-10-16 13:25:00,24.39,24.46,24.21,24.32,26900.0,24.39,24.46,24.21,24.32,26900.0
2008-10-16 13:30:00,24.34,24.41,24.2,24.27,31600.0,24.34,24.41,24.2,24.27,31600.0
2008-10-16 13:35:00,24.27,24.32,24.0,24.11,38700.0,24.27,24.32,24.0,24.11,38700.0
2008-10-16 13:40:00,24.11,24.24,24.07,24.21,68900.0,24.11,24.24,24.07,24.21,68900.0
2008-10-16 13:45:00,24.2,24.5,24.2,24.4,70600.0,24.2,24.5,24.2,24.4,70600.0
2008-10-16 13:50:00,24.42,24.57,24.37,24.5,18600.0,24.42,24.57,24.37,24.5,18600.0
2008-10-16 13:55:00,24.52,24.93,24.52,24.79,52900.0,24.52,24.93,24.52,24.79,52900.0
2008-10-16 14:00:00,24.79,24.87,24.63,24.63,32400.0,24.79,24.87,24.63,24.63,32400.0
2008-10-16 14:05:00,24.61,24.71,24.49,24.5,44700.0,24.61,24.71,24.49,24.5,44700.0
2008-10-16 14:10:00,24.51,24.61,24.26,24.35,42400.0,24.51,24.61,24.26,24.35,42400.0
2008-10-16 14:15:00,24.37,24.51,24.27,24.32,42600.0,24.37,24.51,24.27,24.32,42600.0
2008-10-16 14:20:00,24.3,24.36,24.14,24.17,39200.0,24.3,24.36,24.14,24.17,39200.0
2008-10-16 14:25:00,24.2,24.25,24.09,24.17,40300.0,24.2,24.25,24.09,24.17,40300.0
2008-10-16 14:30:00,24.17,24.25,24.05,24.21,27200.0,24.17,24.25,24.05,24.21,27200.0
2008-10-16 14:35:00,24.23,24.39,24.14,24.38,20500.0,24.23,24.39,24.14,24.38,20500.0
2008-10-16 14:40:00,24.36,24.49,24.28,24.41,28500.0,24.36,24.49,24.28,24.41,28500.0
2008-10-16 14:45:00,24.41,24.76,24.38,24.7,29200.0,24.41,24.76,24.38,24.7,29200.0
2008-10-16 14:50:00,24.7,24.85,24.63,24.82,32700.0,24.7,24.85,24.63,24.82,32700.0
2008-10-16 14:55:00,24.81,24.86,24.53,24.62,44000.0,24.81,24.86,24.53,24.62,44000.0
2008-10-16 15:00:00,24.63,24.95,24.52,24.85,51100.0,24.63,24.95,24.52,24.85,51100.0
2008-10-16 15:05:00,24.84,25.36,24.82,25.3,63900.0,24.84,25.36,24.82,25.3,63900.0
2008-10-16 15:10:00,25.31,25.54,25.18,25.43,53600.0,25.31,25.54,25.18,25.43,53600.0
2008-10-16 15:15:00,25.44,25.5,25.23,25.28,50200.0,25.44,25.5,25.23,25.28,50200.0
2008-10-16 15:20:00,25.27,25.28,25.01,25.05,61700.0,25.27,25.28,25.01,25.05,61700.0
2008-10-16 15:25:00,25.04,25.19,25.01,25.02,187400.0,25.04,25.19,25.01,25.02,187400.0
2008-10-16 15:30:00,25.01,25.07,24.87,24.93,163100.0,25.01,25.07,24.87,24.93,163100.0
2008-10-16 15:35:00,24.94,25.05,24.87,24.95,92800.0,24.94,25.05,24.87,24.95,92800.0
2008-10-16 15:40:00,24.95,25.09,24.87,24.89,177900.0,24.95,25.09,24.87,24.89,177900.0
2008-10-16 15:45:00,24.91,25.17,24.91,25.17,160800.0,24.91,25.17,24.91,25.17,160800.0
2008-10-16 15:50:00,25.21,25.26,24.96,24.98,271300.0,25.21,25.26,24.96,24.98,271300.0
2008-10-16 15:55:00,24.96,25.39,24.96,25.37,237200.0,24.96,25.39,24.96,25.37,237200.0
2008-10-17 09:30:00,24.71,25.38,24.18,24.35,458200.0,24.71,25.38,24.18,24.35,458200.0
2008-10-17 09:35:00,24.37,24.6,24.32,24.4,67500.0,24.37,24.6,24.32,24.4,67500.0
2008-10-17 09:40:00,24.39,24.79,24.32,24.7,38400.0,24.39,24.79,24.32,24.7,38400.0
2008-10-17 09:45:00,24.7,25.03,24.62,24.68,56100.0,24.7,25.03,24.62,24.68,56100.0
2008-10-17 09:50:00,24.68,24.8,24.59,24.79,51200.0,24.68,24.8,24.59,24.79,51200.0
2008-10-17 09:55:00,24.79,24.98,24.62,24.98,57900.0,24.79,24.98,24.62,24.98,57900.0
2008-10-17 10:00:00,24.97,25.03,24.83,24.85,68100.0,24.97,25.03,24.83,24.85,68100.0
2008-10-17 10:05:00,24.85,24.88,24.42,24.51,74100.0,24.85,24.88,24.42,24.51,74100.0
2008-10-17 10:10:00,24.51,24.52,24.12,24.22,52600.0,24.51,24.52,24.12,24.22,52600.0
2008-10-17 10:15:00,24.23,24.65,24.22,24.46,37300.0,24.23,24.65,24.22,24.46,37300.0
2008-10-17 10:20:00,24.46,24.67,24.31,24.55,45200.0,24.46,24.67,24.31,24.55,45200.0
2008-10-17 10:25:00,24.55,24.67,24.3,24.55,38000.0,24.55,24.67,24.3,24.55,38000.0
2008-10-17 10:30:00,24.56,24.62,24.3,24.41,46700.0,24.56,24.62,24.3,24.41,46700.0
2008-10-17 10:35:00,24.41,24.61,24.41,24.58,50700.0,24.41,24.61,24.41,24.58,50700.0
2008-10-17 10:40:00,24.57,24.79,24.52,24.75,39100.0,24.57,24.79,24.52,24.75,39100.0
2008-10-17 10:45:00,24.75,24.98,24.72,24.98,45000.0,24.75,24.98,24.72,24.98,45000.0
2008-10-17 10:50:00,24.99,25.06,24.95,24.97,61600.0,24.99,25.06,24.95,24.97,61600.0
2008-10-17 10:55:00,24.96,25.01,24.85,24.94,37700.0,24.96,25.01,24.85,24.94,37700.0
2008-10-17 11:00:00,24.95,25.1,24.94,25.1,31200.0,24.95,25.1,24.94,25.1,31200.0
2008-10-17 11:05:00,25.1,25.27,25.08,25.23,101500.0,25.1,25.27,25.08,25.23,101500.0
2008-10-17 11:10:00,25.2,25.21,25.03,25.09,28500.0,25.2,25.21,25.03,25.09,28500.0
2008-10-17 11:15:00,25.08,25.1,24.96,24.98,47000.0,25.08,25.1,24.96,24.98,47000.0
2008-10-17 11:20:00,24.95,25.02,24.81,24.95,22500.0,24.95,25.02,24.81,24.95,22500.0
2008-10-17 11:25:00,24.95,24.99,24.84,24.91,33400.0,24.95,24.99,24.84,24.91,33400.0
2008-10-17 11:30:00,24.89,25.02,24.87,24.95,20500.0,24.89,25.02,24.87,24.95,20500.0
2008-10-17 11:35:00,24.96,24.97,24.8,24.87,38200.0,24.96,24.97,24.8,24.87,38200.0
2008-10-17 11:40:00,24.85,24.93,24.8,24.85,26800.0,24.85,24.93,24.8,24.85,26800.0
2008-10-17 11:45:00,24.86,24.87,24.73,24.79,31900.0,24.86,24.87,24.73,24.79,31900.0
2008-10-17 11:50:00,24.79,24.9,24.79,24.9,19600.0,24.79,24.9,24.79,24.9,19600.0
2008-10-17 11:55:00,24.88,24.95,24.85,24.92,17800.0,24.88,24.95,24.85,24.92,17800.0
2008-10-17 12:00:00,24.91,25.02,24.9,25.02,52700.0,24.91,25.02,24.9,25.02,52700.0
2008-10-17 12:05:00,25.01,25.06,24.99,25.03,45900.0,25.01,25.06,24.99,25.03,45900.0
2008-10-17 12:10:00,25.03,25.11,24.9,24.97,56700.0,25.03,25.11,24.9,24.97,56700.0
2008-10-17 12:15:00,24.97,25.0,24.96,24.97,23400.0,24.97,25.0,24.96,24.97,23400.0
2008-10-17 12:20:00,24.98,25.09,24.96,25.09,58800.0,24.98,25.09,24.96,25.09,58800.0
2008-10-17 12:25:00,25.09,25.1,24.95,24.97,22200.0,25.09,25.1,24.95,24.97,22200.0
2008-10-17 12:30:00,24.98,25.05,24.93,24.93,46900.0,24.98,25.05,24.93,24.93,46900.0
2008-10-17 12:35:00,24.92,25.02,24.9,25.01,18900.0,24.92,25.02,24.9,25.01,18900.0
2008-10-17 12:40:00,25.01,25.12,25.0,25.04,32900.0,25.01,25.12,25.0,25.04,32900.0
2008-10-17 12:45:00,25.04,25.17,24.96,25.13,26600.0,25.04,25.17,24.96,25.13,26600.0
2008-10-17 12:50:00,25.12,25.16,25.06,25.16,31300.0,25.12,25.16,25.06,25.16,31300.0
2008-10-17 12:55:00,25.17,25.29,25.04,25.16,63800.0,25.17,25.29,25.04,25.16,63800.0
2008-10-17 13:00:00,25.17,25.39,25.17,25.31,37800.0,25.17,25.39,25.17,25.31,37800.0
2008-10-17 13:05:00,25.3,25.35,25.21,25.29,73000.0,25.3,25.35,25.21,25.29,73000.0
2008-10-17 13:10:00,25.27,25.38,25.26,25.36,20300.0,25.27,25.38,25.26,25.36,20300.0
2008-10-17 13:15:00,25.36,25.4,25.25,25.4,38300.0,25.36,25.4,25.25,25.4,38300.0
2008-10-17 13:20:00,25.38,25.69,25.38,25.66,50800.0,25.38,25.69,25.38,25.66,50800.0
2008-10-17 13:25:00,25.65,25.68,25.52,25.58,25700.0,25.65,25.68,25.52,25.58,25700.0
2008-10-17 13:30:00,25.59,25.81,25.55,25.81,48300.0,25.59,25.81,25.55,25.81,48300.0
2008-10-17 13:35:00,25.81,26.0,25.8,25.9,40800.0,25.81,26.0,25.8,25.9,40800.0
2008-10-17 13:40:00,25.93,26.02,25.81,25.81,28100.0,25.93,26.02,25.81,25.81,28100.0
2008-10-17 13:45:00,25.81,25.84,25.67,25.67,17000.0,25.81,25.84,25.67,25.67,17000.0
2008-10-17 13:50:00,25.69,25.78,25.55,25.6,18300.0,25.69,25.78,25.55,25.6,18300.0
2008-10-17 13:55:00,25.59,25.64,25.5,25.59,25600.0,25.59,25.64,25.5,25.59,25600.0
2008-10-17 14:00:00,25.61,25.83,25.6,25.75,32100.0,25.61,25.83,25.6,25.75,32100.0
2008-10-17 14:05:00,25.74,25.76,25.46,25.48,23900.0,25.74,25.76,25.46,25.48,23900.0
2008-10-17 14:10:00,25.46,25.59,25.4,25.4,33700.0,25.46,25.59,25.4,25.4,33700.0
2008-10-17 14:15:00,25.39,25.45,25.34,25.34,22400.0,25.39,25.45,25.34,25.34,22400.0
2008-10-17 14:20:00,25.34,25.34,25.17,25.19,28300.0,25.34,25.34,25.17,25.19,28300.0
2008-10-17 14:25:00,25.17,25.18,25.08,25.12,37000.0,25.17,25.18,25.08,25.12,37000.0
2008-10-17 14:30:00,25.11,25.25,25.11,25.19,20800.0,25.11,25.25,25.11,25.19,20800.0
2008-10-17 14:35:00,25.19,25.29,24.87,24.99,38700.0,25.19,25.29,24.87,24.99,38700.0
2008-10-17 14:40:00,24.88,25.01,24.81,24.99,43700.0,24.88,25.01,24.81,24.99,43700.0
2008-10-17 14:45:00,24.96,25.16,24.91,25.12,30500.0,24.96,25.16,24.91,25.12,30500.0
2008-10-17 14:50:00,25.13,25.18,24.88,24.99,40000.0,25.13,25.18,24.88,24.99,40000.0
2008-10-17 14:55:00,24.99,25.14,24.93,25.14,38100.0,24.99,25.14,24.93,25.14,38100.0
2008-10-17 15:00:00,25.14,25.37,25.1,25.28,44600.0,25.14,25.37,25.1,25.28,44600.0
2008-10-17 15:05:00,25.28,25.4,25.21,25.26,31300.0,25.28,25.4,25.21,25.26,31300.0
2008-10-17 15:10:00,25.24,25.24,24.86,25.0,44500.0,25.24,25.24,24.86,25.0,44500.0
2008-10-17 15:15:00,25.0,25.05,24.75,24.75,40600.0,25.0,25.05,24.75,24.75,40600.0
2008-10-17 15:20:00,24.75,24.78,24.42,24.59,64600.0,24.75,24.78,24.42,24.59,64600.0
2008-10-17 15:25:00,24.61,24.82,24.54,24.78,60600.0,24.61,24.82,24.54,24.78,60600.0
2008-10-17 15:30:00,24.79,24.97,24.67,24.78,36000.0,24.79,24.97,24.67,24.78,36000.0
2008-10-17 15:35:00,24.8,24.86,24.38,24.58,53000.0,24.8,24.86,24.38,24.58,53000.0
2008-10-17 15:40:00,24.59,24.86,24.51,24.81,43200.0,24.59,24.86,24.51,24.81,43200.0
2008-10-17 15:45:00,24.79,24.79,24.49,24.52,43200.0,24.79,24.79,24.49,24.52,43200.0
2008-10-17 15:50:00,24.52,24.66,24.44,24.52,86800.0,24.52,24.66,24.44,24.52,86800.0
2008-10-17 15:55:00,24.55,24.6,24.49,24.55,107200.0,24.55,24.6,24.49,24.55,107200.0
2008-10-20 09:30:00,25.42,25.42,24.66,24.86,25000.0,25.42,25.42,24.66,24.86,25000.0
2008-10-20 09:35:00,24.89,24.91,24.56,24.67,43100.0,24.89,24.91,24.56,24.67,43100.0
2008-10-20 09:40:00,24.62,24.71,24.32,24.5,25000.0,24.62,24.71,24.32,24.5,25000.0
2008-10-20 09:45:00,24.5,24.94,24.4,24.9,28100.0,24.5,24.94,24.4,24.9,28100.0
2008-10-20 09:50:00,24.9,25.18,24.89,25.14,37500.0,24.9,25.18,24.89,25.14,37500.0
2008-10-20 09:55:00,25.13,25.41,25.07,25.3,43100.0,25.13,25.41,25.07,25.3,43100.0
2008-10-20 10:00:00,25.3,25.51,25.26,25.26,34200.0,25.3,25.51,25.26,25.26,34200.0
2008-10-20 10:05:00,25.27,25.32,25.15,25.24,22400.0,25.27,25.32,25.15,25.24,22400.0
2008-10-20 10:10:00,25.25,25.32,24.9,24.95,27800.0,25.25,25.32,24.9,24.95,27800.0
2008-10-20 10:15:00,24.96,25.21,24.9,25.1,18100.0,24.96,25.21,24.9,25.1,18100.0
2008-10-20 10:20:00,25.1,25.12,24.9,24.96,28900.0,25.1,25.12,24.9,24.96,28900.0
2008-10-20 10:25:00,24.97,25.09,24.89,24.94,48000.0,24.97,25.09,24.89,24.94,48000.0
2008-10-20 10:30:00,24.93,25.07,24.91,25.0,46000.0,24.93,25.07,24.91,25.0,46000.0
2008-10-20 10:35:00,25.0,25.02,24.98,24.99,45200.0,25.0,25.02,24.98,24.99,45200.0
2008-10-20 10:40:00,25.01,25.01,24.68,24.75,30300.0,25.01,25.01,24.68,24.75,30300.0
2008-10-20 10:45:00,24.74,24.91,24.74,24.88,17100.0,24.74,24.91,24.74,24.88,17100.0
2008-10-20 10:50:00,24.89,24.96,24.74,24.78,35600.0,24.89,24.96,24.74,24.78,35600.0
2008-10-20 10:55:00,24.74,24.85,24.67,24.85,25500.0,24.74,24.85,24.67,24.85,25500.0
2008-10-20 11:00:00,24.85,24.89,24.68,24.68,24400.0,24.85,24.89,24.68,24.68,24400.0
2008-10-20 11:05:00,24.68,24.69,24.57,24.64,22100.0,24.68,24.69,24.57,24.64,22100.0
2008-10-20 11:10:00,24.63,24.66,24.44,24.56,29600.0,24.63,24.66,24.44,24.56,29600.0
2008-10-20 11:15:00,24.55,24.69,24.5,24.63,31100.0,24.55,24.69,24.5,24.63,31100.0
2008-10-20 11:20:00,24.64,24.75,24.62,24.69,48100.0,24.64,24.75,24.62,24.69,48100.0
2008-10-20 11:25:00,24.69,24.72,24.54,24.7,37400.0,24.69,24.72,24.54,24.7,37400.0
2008-10-20 11:30:00,24.75,24.83,24.72,24.74,14900.0,24.75,24.83,24.72,24.74,14900.0
2008-10-20 11:35:00,24.76,24.8,24.74,24.79,14700.0,24.76,24.8,24.74,24.79,14700.0
2008-10-20 11:40:00,24.79,24.88,24.76,24.88,8300.0,24.79,24.88,24.76,24.88,8300.0
2008-10-20 11:45:00,24.88,25.01,24.88,24.99,23900.0,24.88,25.01,24.88,24.99,23900.0
2008-10-20 11:50:00,25.0,25.03,24.96,24.97,46600.0,25.0,25.03,24.96,24.97,46600.0
2008-10-20 11:55:00,24.97,25.01,24.95,24.95,27400.0,24.97,25.01,24.95,24.95,27400.0
2008-10-20 12:00:00,24.96,24.97,24.88,24.92,11300.0,24.96,24.97,24.88,24.92,11300.0
2008-10-20 12:05:00,24.93,25.01,24.92,24.98,35800.0,24.93,25.01,24.92,24.98,35800.0
2008-10-20 12:10:00,24.99,25.02,24.87,24.88,36000.0,24.99,25.02,24.87,24.88,36000.0
2008-10-20 12:15:00,24.88,25.02,24.88,24.97,32200.0,24.88,25.02,24.88,24.97,32200.0
2008-10-20 12:20:00,24.98,25.01,24.91,24.93,17100.0,24.98,25.01,24.91,24.93,17100.0
2008-10-20 12:25:00,24.97,25.0,24.82,24.89,21000.0,24.97,25.0,24.82,24.89,21000.0
2008-10-20 12:30:00,24.9,24.95,24.8,24.86,44400.0,24.9,24.95,24.8,24.86,44400.0
2008-10-20 12:35:00,24.86,24.87,24.72,24.77,22600.0,24.86,24.87,24.72,24.77,22600.0
2008-10-20 12:40:00,24.77,24.79,24.63,24.7,21400.0,24.77,24.79,24.63,24.7,21400.0
2008-10-20 12:45:00,24.69,24.8,24.61,24.78,25800.0,24.69,24.8,24.61,24.78,25800.0
2008-10-20 12:50:00,24.77,24.77,24.64,24.64,14200.0,24.77,24.77,24.64,24.64,14200.0
2008-10-20 12:55:00,24.65,24.72,24.62,24.62,11700.0,24.65,24.72,24.62,24.62,11700.0
2008-10-20 13:00:00,24.62,24.63,24.53,24.55,204700.0,24.62,24.63,24.53,24.55,204700.0
2008-10-20 13:05:00,24.53,24.75,24.53,24.68,17800.0,24.53,24.75,24.53,24.68,17800.0
2008-10-20 13:10:00,24.69,24.86,24.69,24.85,13500.0,24.69,24.86,24.69,24.85,13500.0
2008-10-20 13:15:00,24.83,24.95,24.81,24.93,20700.0,24.83,24.95,24.81,24.93,20700.0
2008-10-20 13:20:00,24.94,24.96,24.87,24.93,13400.0,24.94,24.96,24.87,24.93,13400.0
2008-10-20 13:25:00,24.93,25.03,24.93,25.0,17700.0,24.93,25.03,24.93,25.0,17700.0
2008-10-20 13:30:00,25.0,25.01,24.94,24.96,40100.0,25.0,25.01,24.94,24.96,40100.0
2008-10-20 13:35:00,25.0,25.04,24.79,24.85,26000.0,25.0,25.04,24.79,24.85,26000.0
2008-10-20 13:40:00,24.85,24.98,24.81,24.92,9200.0,24.85,24.98,24.81,24.92,9200.0
2008-10-20 13:45:00,24.93,25.01,24.91,25.0,19300.0,24.93,25.01,24.91,25.0,19300.0
2008-10-20 13:50:00,25.0,25.01,24.94,24.98,35200.0,25.0,25.01,24.94,24.98,35200.0
2008-10-20 13:55:00,24.98,25.0,24.9,24.94,8100.0,24.98,25.0,24.9,24.94,8100.0
2008-10-20 14:00:00,24.93,25.02,24.88,25.01,20500.0,24.93,25.02,24.88,25.01,20500.0
2008-10-20 14:05:00,25.0,25.03,24.94,24.95,114300.0,25.0,25.03,24.94,24.95,114300.0
2008-10-20 14:10:00,24.95,25.01,24.85,24.91,31500.0,24.95,25.01,24.85,24.91,31500.0
2008-10-20 14:15:00,24.91,24.98,24.85,24.9,16800.0,24.91,24.98,24.85,24.9,16800.0
2008-10-20 14:20:00,24.9,24.97,24.78,24.79,19700.0,24.9,24.97,24.78,24.79,19700.0
2008-10-20 14:25:00,24.77,24.89,24.77,24.83,17100.0,24.77,24.89,24.77,24.83,17100.0
2008-10-20 14:30:00,24.85,24.89,24.75,24.88,29100.0,24.85,24.89,24.75,24.88,29100.0
2008-10-20 14:35:00,24.9,24.97,24.88,24.96,21000.0,24.9,24.97,24.88,24.96,21000.0
2008-10-20 14:40:00,24.96,25.06,24.94,25.05,72400.0,24.96,25.06,24.94,25.05,72400.0
2008-10-20 14:45:00,25.06,25.11,24.99,25.01,17500.0,25.06,25.11,24.99,25.01,17500.0
2008-10-20 14:50:00,25.01,25.01,24.83,24.84,23100.0,25.01,25.01,24.83,24.84,23100.0
2008-10-20 14:55:00,24.85,25.01,24.81,24.99,16200.0,24.85,25.01,24.81,24.99,16200.0
2008-10-20 15:00:00,25.0,25.09,25.0,25.09,16500.0,25.0,25.09,25.0,25.09,16500.0
2008-10-20 15:05:00,25.09,25.09,24.92,25.03,26400.0,25.09,25.09,24.92,25.03,26400.0
2008-10-20 15:10:00,25.03,25.17,24.99,25.08,29100.0,25.03,25.17,24.99,25.08,29100.0
2008-10-20 15:15:00,25.08,25.13,25.01,25.1,55100.0,25.08,25.13,25.01,25.1,55100.0
2008-10-20 15:20:00,25.1,25.12,24.98,25.0,34100.0,25.1,25.12,24.98,25.0,34100.0
2008-10-20 15:25:00,24.99,25.01,24.91,24.99,38400.0,24.99,25.01,24.91,24.99,38400.0
2008-10-20 15:30:00,24.98,25.1,24.91,25.06,67700.0,24.98,25.1,24.91,25.06,67700.0
2008-10-20 15:35:00,25.06,25.12,25.02,25.03,115600.0,25.06,25.12,25.02,25.03,115600.0
2008-10-20 15:40:00,25.02,25.06,24.92,24.97,56100.0,25.02,25.06,24.92,24.97,56100.0
2008-10-20 15:45:00,25.0,25.01,24.95,25.0,72200.0,25.0,25.01,24.95,25.0,72200.0
2008-10-20 15:50:00,25.0,25.05,24.97,25.02,133100.0,25.0,25.05,24.97,25.02,133100.0
2008-10-20 15:55:00,25.02,25.2,25.02,25.18,143500.0,25.02,25.2,25.02,25.18,143500.0
2008-10-21 09:30:00,25.13,25.13,24.73,24.91,33000.0,25.13,25.13,24.73,24.91,33000.0
2008-10-21 09:35:00,24.94,25.0,24.73,24.9,26200.0,24.94,25.0,24.73,24.9,26200.0
2008-10-21 09:40:00,24.9,25.01,24.87,24.96,34300.0,24.9,25.01,24.87,24.96,34300.0
2008-10-21 09:45:00,24.97,25.0,24.87,24.93,35800.0,24.97,25.0,24.87,24.93,35800.0
2008-10-21 09:50:00,24.95,25.0,24.86,24.97,39700.0,24.95,25.0,24.86,24.97,39700.0
2008-10-21 09:55:00,24.98,24.99,24.89,24.97,25200.0,24.98,24.99,24.89,24.97,25200.0
2008-10-21 10:00:00,24.95,25.03,24.94,24.98,66100.0,24.95,25.03,24.94,24.98,66100.0
2008-10-21 10:05:00,24.99,25.04,24.93,25.04,38700.0,24.99,25.04,24.93,25.04,38700.0
2008-10-21 10:10:00,25.04,25.09,24.97,24.98,53200.0,25.04,25.09,24.97,24.98,53200.0
2008-10-21 10:15:00,25.0,25.03,24.95,25.0,195600.0,25.0,25.03,24.95,25.0,195600.0
2008-10-21 10:20:00,24.99,25.01,24.95,25.01,83000.0,24.99,25.01,24.95,25.01,83000.0
2008-10-21 10:25:00,25.01,25.1,24.95,25.09,109500.0,25.01,25.1,24.95,25.09,109500.0
2008-10-21 10:30:00,25.07,25.09,25.03,25.06,29400.0,25.07,25.09,25.03,25.06,29400.0
2008-10-21 10:35:00,25.06,25.12,25.04,25.09,339600.0,25.06,25.12,25.04,25.09,339600.0
2008-10-21 10:40:00,25.11,25.23,25.09,25.13,67600.0,25.11,25.23,25.09,25.13,67600.0
2008-10-21 10:45:00,25.13,25.17,25.07,25.17,536600.0,25.13,25.17,25.07,25.17,536600.0
2008-10-21 10:50:00,25.15,25.4,25.15,25.33,220400.0,25.15,25.4,25.15,25.33,220400.0
2008-10-21 10:55:00,25.32,25.32,25.17,25.24,88800.0,25.32,25.32,25.17,25.24,88800.0
2008-10-21 11:00:00,25.22,25.27,25.15,25.18,63400.0,25.22,25.27,25.15,25.18,63400.0
2008-10-21 11:05:00,25.2,25.21,25.03,25.1,99700.0,25.2,25.21,25.03,25.1,99700.0
2008-10-21 11:10:00,25.09,25.22,25.08,25.21,29800.0,25.09,25.22,25.08,25.21,29800.0
2008-10-21 11:15:00,25.21,25.25,25.17,25.18,19300.0,25.21,25.25,25.17,25.18,19300.0
2008-10-21 11:20:00,25.18,25.2,25.14,25.18,26700.0,25.18,25.2,25.14,25.18,26700.0
2008-10-21 11:25:00,25.19,25.25,25.13,25.13,18500.0,25.19,25.25,25.13,25.13,18500.0
2008-10-21 11:30:00,25.14,25.17,25.1,25.16,11000.0,25.14,25.17,25.1,25.16,11000.0
2008-10-21 11:35:00,25.15,25.18,25.08,25.08,20500.0,25.15,25.18,25.08,25.08,20500.0
2008-10-21 11:40:00,25.07,25.15,24.98,24.98,30800.0,25.07,25.15,24.98,24.98,30800.0
2008-10-21 11:45:00,24.99,25.05,24.95,24.95,94300.0,24.99,25.05,24.95,24.95,94300.0
2008-10-21 11:50:00,24.96,24.97,24.7,24.79,88200.0,24.96,24.97,24.7,24.79,88200.0
2008-10-21 11:55:00,24.81,24.81,24.48,24.54,93500.0,24.81,24.81,24.48,24.54,93500.0
2008-10-21 12:00:00,24.55,24.79,24.51,24.79,128900.0,24.55,24.79,24.51,24.79,128900.0
2008-10-21 12:05:00,24.8,24.8,24.61,24.68,22500.0,24.8,24.8,24.61,24.68,22500.0
2008-10-21 12:10:00,24.7,24.75,24.65,24.65,17200.0,24.7,24.75,24.65,24.65,17200.0
2008-10-21 12:15:00,24.65,24.69,24.64,24.67,15500.0,24.65,24.69,24.64,24.67,15500.0
2008-10-21 12:20:00,24.66,24.73,24.59,24.73,12400.0,24.66,24.73,24.59,24.73,12400.0
2008-10-21 12:25:00,24.73,24.76,24.7,24.76,12600.0,24.73,24.76,24.7,24.76,12600.0
2008-10-21 12:30:00,24.74,24.83,24.72,24.82,15100.0,24.74,24.83,24.72,24.82,15100.0
2008-10-21 12:35:00,24.83,24.94,24.83,24.94,6500.0,24.83,24.94,24.83,24.94,6500.0
2008-10-21 12:40:00,24.91,24.92,24.85,24.87,9400.0,24.91,24.92,24.85,24.87,9400.0
2008-10-21 12:45:00,24.87,24.88,24.69,24.77,32100.0,24.87,24.88,24.69,24.77,32100.0
2008-10-21 12:50:00,24.76,24.78,24.65,24.67,55200.0,24.76,24.78,24.65,24.67,55200.0
2008-10-21 12:55:00,24.68,24.76,24.57,24.57,40500.0,24.68,24.76,24.57,24.57,40500.0
2008-10-21 13:00:00,24.55,24.67,24.54,24.66,12700.0,24.55,24.67,24.54,24.66,12700.0
2008-10-21 13:05:00,24.65,24.85,24.65,24.74,21100.0,24.65,24.85,24.65,24.74,21100.0
2008-10-21 13:10:00,24.75,24.79,24.66,24.68,10200.0,24.75,24.79,24.66,24.68,10200.0
2008-10-21 13:15:00,24.7,24.75,24.69,24.7,6500.0,24.7,24.75,24.69,24.7,6500.0
2008-10-21 13:20:00,24.71,24.96,24.71,24.85,33800.0,24.71,24.96,24.71,24.85,33800.0
2008-10-21 13:25:00,24.84,24.9,24.82,24.82,8200.0,24.84,24.9,24.82,24.82,8200.0
2008-10-21 13:30:00,24.82,24.82,24.75,24.76,28900.0,24.82,24.82,24.75,24.76,28900.0
2008-10-21 13:35:00,24.75,24.83,24.72,24.78,56500.0,24.75,24.83,24.72,24.78,56500.0
2008-10-21 13:40:00,24.78,24.82,24.71,24.73,31700.0,24.78,24.82,24.71,24.73,31700.0
2008-10-21 13:45:00,24.74,24.74,24.65,24.69,20100.0,24.74,24.74,24.65,24.69,20100.0
2008-10-21 13:50:00,24.7,24.7,24.61,24.66,18900.0,24.7,24.7,24.61,24.66,18900.0
2008-10-21 13:55:00,24.64,24.66,24.53,24.59,28900.0,24.64,24.66,24.53,24.59,28900.0
2008-10-21 14:00:00,24.59,24.72,24.59,24.69,43300.0,24.59,24.72,24.59,24.69,43300.0
2008-10-21 14:05:00,24.71,24.71,24.65,24.68,37900.0,24.71,24.71,24.65,24.68,37900.0
2008-10-21 14:10:00,24.67,24.76,24.64,24.65,50300.0,24.67,24.76,24.64,24.65,50300.0
2008-10-21 14:15:00,24.66,24.83,24.66,24.81,66100.0,24.66,24.83,24.66,24.81,66100.0
2008-10-21 14:20:00,24.82,24.9,24.81,24.85,14500.0,24.82,24.9,24.81,24.85,14500.0
2008-10-21 14:25:00,24.84,24.92,24.75,24.8,83900.0,24.84,24.92,24.75,24.8,83900.0
2008-10-21 14:30:00,24.79,24.87,24.7,24.7,46100.0,24.79,24.87,24.7,24.7,46100.0
2008-10-21 14:35:00,24.71,24.78,24.68,24.76,84000.0,24.71,24.78,24.68,24.76,84000.0
2008-10-21 14:40:00,24.76,24.85,24.74,24.76,58500.0,24.76,24.85,24.74,24.76,58500.0
2008-10-21 14:45:00,24.8,24.9,24.69,24.73,79400.0,24.8,24.9,24.69,24.73,79400.0
2008-10-21 14:50:00,24.74,24.78,24.69,24.77,31300.0,24.74,24.78,24.69,24.77,31300.0
2008-10-21 14:55:00,24.77,24.82,24.74,24.79,98700.0,24.77,24.82,24.74,24.79,98700.0
2008-10-21 15:00:00,24.8,24.97,24.76,24.85,62900.0,24.8,24.97,24.76,24.85,62900.0
2008-10-21 15:05:00,24.85,24.85,24.69,24.7,64400.0,24.85,24.85,24.69,24.7,64400.0
2008-10-21 15:10:00,24.7,24.77,24.69,24.72,33500.0,24.7,24.77,24.69,24.72,33500.0
2008-10-21 15:15:00,24.73,24.74,24.57,24.58,68800.0,24.73,24.74,24.57,24.58,68800.0
2008-10-21 15:20:00,24.57,24.59,24.5,24.52,89300.0,24.57,24.59,24.5,24.52,89300.0
2008-10-21 15:25:00,24.52,24.59,24.5,24.52,86300.0,24.52,24.59,24.5,24.52,86300.0
2008-10-21 15:30:00,24.52,24.6,24.42,24.5,91700.0,24.52,24.6,24.42,24.5,91700.0
2008-10-21 15:35:00,24.5,24.57,24.43,24.53,129900.0,24.5,24.57,24.43,24.53,129900.0
2008-10-21 15:40:00,24.54,24.58,24.46,24.5,130100.0,24.54,24.58,24.46,24.5,130100.0
2008-10-21 15:45:00,24.49,24.49,24.32,24.34,137200.0,24.49,24.49,24.32,24.34,137200.0
2008-10-21 15:50:00,24.34,24.49,24.33,24.45,195900.0,24.34,24.49,24.33,24.45,195900.0
2008-10-21 15:55:00,24.44,24.47,24.36,24.4,335200.0,24.44,24.47,24.36,24.4,335200.0
2008-10-22 09:30:00,23.91,23.91,23.44,23.76,52700.0,23.91,23.91,23.44,23.76,52700.0
2008-10-22 09:35:00,23.77,23.84,23.65,23.66,45700.0,23.77,23.84,23.65,23.66,45700.0
2008-10-22 09:40:00,23.73,23.78,23.65,23.74,56200.0,23.73,23.78,23.65,23.74,56200.0
2008-10-22 09:45:00,23.75,23.88,23.7,23.86,83500.0,23.75,23.88,23.7,23.86,83500.0
2008-10-22 09:50:00,23.81,23.86,23.54,23.62,98100.0,23.81,23.86,23.54,23.62,98100.0
2008-10-22 09:55:00,23.59,23.81,23.57,23.58,43500.0,23.59,23.81,23.57,23.58,43500.0
2008-10-22 10:00:00,23.56,23.65,23.34,23.35,63100.0,23.56,23.65,23.34,23.35,63100.0
2008-10-22 10:05:00,23.33,23.5,23.3,23.43,83700.0,23.33,23.5,23.3,23.43,83700.0
2008-10-22 10:10:00,23.47,23.67,23.46,23.64,55800.0,23.47,23.67,23.46,23.64,55800.0
2008-10-22 10:15:00,23.63,23.79,23.58,23.6,36000.0,23.63,23.79,23.58,23.6,36000.0
2008-10-22 10:20:00,23.6,23.68,23.57,23.59,65700.0,23.6,23.68,23.57,23.59,65700.0
2008-10-22 10:25:00,23.58,23.59,23.37,23.4,103700.0,23.58,23.59,23.37,23.4,103700.0
2008-10-22 10:30:00,23.39,23.51,23.37,23.47,53200.0,23.39,23.51,23.37,23.47,53200.0
2008-10-22 10:35:00,23.49,23.6,23.46,23.56,56300.0,23.49,23.6,23.46,23.56,56300.0
2008-10-22 10:40:00,23.56,23.61,23.46,23.57,44000.0,23.56,23.61,23.46,23.57,44000.0
2008-10-22 10:45:00,23.55,23.64,23.48,23.59,67900.0,23.55,23.64,23.48,23.59,67900.0
2008-10-22 10:50:00,23.6,23.63,23.53,23.57,87100.0,23.6,23.63,23.53,23.57,87100.0
2008-10-22 10:55:00,23.57,23.57,23.5,23.55,48200.0,23.57,23.57,23.5,23.55,48200.0
2008-10-22 11:00:00,23.55,23.55,23.39,23.52,38300.0,23.55,23.55,23.39,23.52,38300.0
2008-10-22 11:05:00,23.52,23.52,23.41,23.42,38000.0,23.52,23.52,23.41,23.42,38000.0
2008-10-22 11:10:00,23.43,23.53,23.41,23.41,39200.0,23.43,23.53,23.41,23.41,39200.0
2008-10-22 11:15:00,23.42,23.45,23.35,23.39,21800.0,23.42,23.45,23.35,23.39,21800.0
2008-10-22 11:20:00,23.39,23.4,23.29,23.39,22400.0,23.39,23.4,23.29,23.39,22400.0
2008-10-22 11:25:00,23.37,23.37,23.3,23.32,59600.0,23.37,23.37,23.3,23.32,59600.0
2008-10-22 11:30:00,23.31,23.44,23.31,23.35,39300.0,23.31,23.44,23.31,23.35,39300.0
2008-10-22 11:35:00,23.34,23.39,23.25,23.34,14500.0,23.34,23.39,23.25,23.34,14500.0
2008-10-22 11:40:00,23.34,23.5,23.3,23.39,36600.0,23.34,23.5,23.3,23.39,36600.0
2008-10-22 11:45:00,23.41,23.49,23.37,23.39,13300.0,23.41,23.49,23.37,23.39,13300.0
2008-10-22 11:50:00,23.39,23.46,23.36,23.4,19400.0,23.39,23.46,23.36,23.4,19400.0
2008-10-22 11:55:00,23.4,23.5,23.38,23.49,22600.0,23.4,23.5,23.38,23.49,22600.0
2008-10-22 12:00:00,23.49,23.5,23.41,23.43,10700.0,23.49,23.5,23.41,23.43,10700.0
2008-10-22 12:05:00,23.43,23.51,23.42,23.48,13000.0,23.43,23.51,23.42,23.48,13000.0
2008-10-22 12:10:00,23.48,23.48,23.38,23.39,15600.0,23.48,23.48,23.38,23.39,15600.0
2008-10-22 12:15:00,23.38,23.51,23.38,23.51,25300.0,23.38,23.51,23.38,23.51,25300.0
2008-10-22 12:20:00,23.51,23.64,23.51,23.58,21900.0,23.51,23.64,23.51,23.58,21900.0
2008-10-22 12:25:00,23.58,23.6,23.5,23.51,44100.0,23.58,23.6,23.5,23.51,44100.0
2008-10-22 12:30:00,23.51,23.51,23.44,23.46,9700.0,23.51,23.51,23.44,23.46,9700.0
2008-10-22 12:35:00,23.48,23.49,23.42,23.44,12800.0,23.48,23.49,23.42,23.44,12800.0
2008-10-22 12:40:00,23.44,23.46,23.4,23.44,5900.0,23.44,23.46,23.4,23.44,5900.0
2008-10-22 12:45:00,23.41,23.48,23.39,23.4,46000.0,23.41,23.48,23.39,23.4,46000.0
2008-10-22 12:50:00,23.4,23.51,23.39,23.48,28200.0,23.4,23.51,23.39,23.48,28200.0
2008-10-22 12:55:00,23.46,23.49,23.43,23.45,10400.0,23.46,23.49,23.43,23.45,10400.0
2008-10-22 13:00:00,23.44,23.44,23.36,23.39,39400.0,23.44,23.44,23.36,23.39,39400.0
2008-10-22 13:05:00,23.38,23.4,23.32,23.33,14600.0,23.38,23.4,23.32,23.33,14600.0
2008-10-22 13:10:00,23.33,23.33,23.18,23.2,29800.0,23.33,23.33,23.18,23.2,29800.0
2008-10-22 13:15:00,23.2,23.21,23.1,23.17,35900.0,23.2,23.21,23.1,23.17,35900.0
2008-10-22 13:20:00,23.18,23.19,23.07,23.08,16200.0,23.18,23.19,23.07,23.08,16200.0
2008-10-22 13:25:00,23.06,23.09,23.01,23.08,26200.0,23.06,23.09,23.01,23.08,26200.0
2008-10-22 13:30:00,23.1,23.13,22.97,23.05,34200.0,23.1,23.13,22.97,23.05,34200.0
2008-10-22 13:35:00,23.05,23.09,23.02,23.05,25300.0,23.05,23.09,23.02,23.05,25300.0
2008-10-22 13:40:00,23.05,23.12,23.04,23.09,36100.0,23.05,23.12,23.04,23.09,36100.0
2008-10-22 13:45:00,23.09,23.23,23.09,23.21,27600.0,23.09,23.23,23.09,23.21,27600.0
2008-10-22 13:50:00,23.21,23.21,23.09,23.21,26400.0,23.21,23.21,23.09,23.21,26400.0
2008-10-22 13:55:00,23.21,23.24,23.13,23.2,29000.0,23.21,23.24,23.13,23.2,29000.0
2008-10-22 14:00:00,23.2,23.27,23.17,23.21,56400.0,23.2,23.27,23.17,23.21,56400.0
2008-10-22 14:05:00,23.21,23.23,23.04,23.04,32700.0,23.21,23.23,23.04,23.04,32700.0
2008-10-22 14:10:00,23.06,23.06,22.95,22.97,20200.0,23.06,23.06,22.95,22.97,20200.0
2008-10-22 14:15:00,22.97,22.99,22.93,22.97,46700.0,22.97,22.99,22.93,22.97,46700.0
2008-10-22 14:20:00,22.98,23.06,22.96,23.02,46100.0,22.98,23.06,22.96,23.02,46100.0
2008-10-22 14:25:00,23.03,23.12,23.03,23.08,40200.0,23.03,23.12,23.03,23.08,40200.0
2008-10-22 14:30:00,23.07,23.07,23.0,23.04,26800.0,23.07,23.07,23.0,23.04,26800.0
2008-10-22 14:35:00,23.04,23.08,23.0,23.02,65800.0,23.04,23.08,23.0,23.02,65800.0
2008-10-22 14:40:00,23.02,23.02,22.91,22.93,38400.0,23.02,23.02,22.91,22.93,38400.0
2008-10-22 14:45:00,22.93,23.01,22.92,22.99,26800.0,22.93,23.01,22.92,22.99,26800.0
2008-10-22 14:50:00,22.99,22.99,22.83,22.83,21500.0,22.99,22.99,22.83,22.83,21500.0
2008-10-22 14:55:00,22.84,23.0,22.84,23.0,38300.0,22.84,23.0,22.84,23.0,38300.0
2008-10-22 15:00:00,23.0,23.02,22.9,22.9,94400.0,23.0,23.02,22.9,22.9,94400.0
2008-10-22 15:05:00,22.9,22.9,22.8,22.84,72300.0,22.9,22.9,22.8,22.84,72300.0
2008-10-22 15:10:00,22.84,22.86,22.6,22.6,42900.0,22.84,22.86,22.6,22.6,42900.0
2008-10-22 15:15:00,22.61,22.63,22.44,22.45,99200.0,22.61,22.63,22.44,22.45,99200.0
2008-10-22 15:20:00,22.45,22.59,22.44,22.56,107500.0,22.45,22.59,22.44,22.56,107500.0
2008-10-22 15:25:00,22.56,22.67,22.51,22.51,77600.0,22.56,22.67,22.51,22.51,77600.0
2008-10-22 15:30:00,22.5,22.51,22.41,22.43,82800.0,22.5,22.51,22.41,22.43,82800.0
2008-10-22 15:35:00,22.44,22.51,22.33,22.35,172900.0,22.44,22.51,22.33,22.35,172900.0
2008-10-22 15:40:00,22.33,22.33,22.15,22.25,102400.0,22.33,22.33,22.15,22.25,102400.0
2008-10-22 15:45:00,22.25,22.57,22.23,22.5,122500.0,22.25,22.57,22.23,22.5,122500.0
2008-10-22 15:50:00,22.5,22.82,22.48,22.71,241700.0,22.5,22.82,22.48,22.71,241700.0
2008-10-22 15:55:00,22.71,22.91,22.67,22.85,216000.0,22.71,22.91,22.67,22.85,216000.0
2008-10-23 09:30:00,22.95,22.95,22.55,22.68,40000.0,22.95,22.95,22.55,22.68,40000.0
2008-10-23 09:35:00,22.69,22.95,22.68,22.92,52200.0,22.69,22.95,22.68,22.92,52200.0
2008-10-23 09:40:00,22.89,23.07,22.8,22.81,78600.0,22.89,23.07,22.8,22.81,78600.0
2008-10-23 09:45:00,22.81,22.83,22.51,22.57,72200.0,22.81,22.83,22.51,22.57,72200.0
2008-10-23 09:50:00,22.56,22.64,22.48,22.56,87500.0,22.56,22.64,22.48,22.56,87500.0
2008-10-23 09:55:00,22.55,22.75,22.51,22.73,85500.0,22.55,22.75,22.51,22.73,85500.0
2008-10-23 10:00:00,22.77,22.89,22.54,22.63,51400.0,22.77,22.89,22.54,22.63,51400.0
2008-10-23 10:05:00,22.63,22.89,22.61,22.79,28400.0,22.63,22.89,22.61,22.79,28400.0
2008-10-23 10:10:00,22.79,23.14,22.79,23.0,72400.0,22.79,23.14,22.79,23.0,72400.0
2008-10-23 10:15:00,22.98,22.98,22.74,22.83,35600.0,22.98,22.98,22.74,22.83,35600.0
2008-10-23 10:20:00,22.83,22.97,22.77,22.85,30300.0,22.83,22.97,22.77,22.85,30300.0
2008-10-23 10:25:00,22.85,22.85,22.72,22.8,42000.0,22.85,22.85,22.72,22.8,42000.0
2008-10-23 10:30:00,22.81,22.87,22.71,22.75,21900.0,22.81,22.87,22.71,22.75,21900.0
2008-10-23 10:35:00,22.77,22.81,22.55,22.6,46500.0,22.77,22.81,22.55,22.6,46500.0
2008-10-23 10:40:00,22.61,22.95,22.6,22.92,52600.0,22.61,22.95,22.6,22.92,52600.0
2008-10-23 10:45:00,22.92,23.02,22.79,22.86,52300.0,22.92,23.02,22.79,22.86,52300.0
2008-10-23 10:50:00,22.89,23.03,22.87,22.99,30000.0,22.89,23.03,22.87,22.99,30000.0
2008-10-23 10:55:00,22.95,23.28,22.88,23.26,28700.0,22.95,23.28,22.88,23.26,28700.0
2008-10-23 11:00:00,23.26,23.35,23.12,23.12,28800.0,23.26,23.35,23.12,23.12,28800.0
2008-10-23 11:05:00,23.1,23.19,22.99,23.05,24400.0,23.1,23.19,22.99,23.05,24400.0
2008-10-23 11:10:00,23.05,23.14,22.96,22.97,46300.0,23.05,23.14,22.96,22.97,46300.0
2008-10-23 11:15:00,22.98,23.03,22.95,22.97,28100.0,22.98,23.03,22.95,22.97,28100.0
2008-10-23 11:20:00,22.98,23.06,22.95,22.99,29600.0,22.98,23.06,22.95,22.99,29600.0
2008-10-23 11:25:00,23.0,23.0,22.92,23.0,35100.0,23.0,23.0,22.92,23.0,35100.0
2008-10-23 11:30:00,22.99,23.04,22.95,22.98,36000.0,22.99,23.04,22.95,22.98,36000.0
2008-10-23 11:35:00,22.99,23.06,22.98,22.98,55500.0,22.99,23.06,22.98,22.98,55500.0
2008-10-23 11:40:00,22.98,22.99,22.84,22.89,37200.0,22.98,22.99,22.84,22.89,37200.0
2008-10-23 11:45:00,22.87,22.91,22.81,22.84,40700.0,22.87,22.91,22.81,22.84,40700.0
2008-10-23 11:50:00,22.84,22.96,22.75,22.78,31800.0,22.84,22.96,22.75,22.78,31800.0
2008-10-23 11:55:00,22.78,22.81,22.71,22.81,17700.0,22.78,22.81,22.71,22.81,17700.0
2008-10-23 12:00:00,22.81,22.83,22.64,22.65,20600.0,22.81,22.83,22.64,22.65,20600.0
2008-10-23 12:05:00,22.67,22.69,22.62,22.63,27800.0,22.67,22.69,22.62,22.63,27800.0
2008-10-23 12:10:00,22.61,22.69,22.61,22.67,20100.0,22.61,22.69,22.61,22.67,20100.0
2008-10-23 12:15:00,22.67,22.71,22.46,22.46,32200.0,22.67,22.71,22.46,22.46,32200.0
2008-10-23 12:20:00,22.46,22.53,22.33,22.34,32300.0,22.46,22.53,22.33,22.34,32300.0
2008-10-23 12:25:00,22.34,22.36,22.18,22.2,34100.0,22.34,22.36,22.18,22.2,34100.0
2008-10-23 12:30:00,22.22,22.33,22.17,22.28,34100.0,22.22,22.33,22.17,22.28,34100.0
2008-10-23 12:35:00,22.28,22.43,22.2,22.37,34400.0,22.28,22.43,22.2,22.37,34400.0
2008-10-23 12:40:00,22.37,22.39,22.16,22.38,41500.0,22.37,22.39,22.16,22.38,41500.0
2008-10-23 12:45:00,22.36,22.46,22.32,22.36,33000.0,22.36,22.46,22.32,22.36,33000.0
2008-10-23 12:50:00,22.34,22.46,22.31,22.31,13800.0,22.34,22.46,22.31,22.31,13800.0
2008-10-23 12:55:00,22.32,22.33,22.15,22.18,22400.0,22.32,22.33,22.15,22.18,22400.0
2008-10-23 13:00:00,22.16,22.26,22.05,22.14,40600.0,22.16,22.26,22.05,22.14,40600.0
2008-10-23 13:05:00,22.11,22.23,22.0,22.21,37000.0,22.11,22.23,22.0,22.21,37000.0
2008-10-23 13:10:00,22.2,22.28,22.14,22.27,25300.0,22.2,22.28,22.14,22.27,25300.0
2008-10-23 13:15:00,22.28,22.46,22.26,22.34,24800.0,22.28,22.46,22.26,22.34,24800.0
2008-10-23 13:20:00,22.36,22.36,22.18,22.2,30800.0,22.36,22.36,22.18,22.2,30800.0
2008-10-23 13:25:00,22.19,22.26,22.04,22.04,25700.0,22.19,22.26,22.04,22.04,25700.0
2008-10-23 13:30:00,22.04,22.16,22.0,22.0,25400.0,22.04,22.16,22.0,22.0,25400.0
2008-10-23 13:35:00,21.98,22.24,21.97,22.14,38600.0,21.98,22.24,21.97,22.14,38600.0
2008-10-23 13:40:00,22.11,22.3,22.11,22.19,31400.0,22.11,22.3,22.11,22.19,31400.0
2008-10-23 13:45:00,22.16,22.25,22.12,22.15,36200.0,22.16,22.25,22.12,22.15,36200.0
2008-10-23 13:50:00,22.17,22.21,22.09,22.2,37700.0,22.17,22.21,22.09,22.2,37700.0
2008-10-23 13:55:00,22.19,22.26,22.12,22.21,22600.0,22.19,22.26,22.12,22.21,22600.0
2008-10-23 14:00:00,22.19,22.19,21.92,21.96,36600.0,22.19,22.19,21.92,21.96,36600.0
2008-10-23 14:05:00,21.98,22.06,21.91,21.92,26600.0,21.98,22.06,21.91,21.92,26600.0
2008-10-23 14:10:00,21.93,21.97,21.74,21.84,24500.0,21.93,21.97,21.74,21.84,24500.0
2008-10-23 14:15:00,21.86,21.9,21.69,21.69,36100.0,21.86,21.9,21.69,21.69,36100.0
2008-10-23 14:20:00,21.7,21.76,21.56,21.76,43900.0,21.7,21.76,21.56,21.76,43900.0
2008-10-23 14:25:00,21.76,21.94,21.75,21.94,49300.0,21.76,21.94,21.75,21.94,49300.0
2008-10-23 14:30:00,21.95,22.13,21.81,22.03,46600.0,21.95,22.13,21.81,22.03,46600.0
2008-10-23 14:35:00,22.05,22.24,21.98,22.24,39900.0,22.05,22.24,21.98,22.24,39900.0
2008-10-23 14:40:00,22.21,22.29,21.95,22.1,37400.0,22.21,22.29,21.95,22.1,37400.0
2008-10-23 14:45:00,22.1,22.24,21.85,21.88,53200.0,22.1,22.24,21.85,21.88,53200.0
2008-10-23 14:50:00,21.89,22.06,21.88,21.98,43100.0,21.89,22.06,21.88,21.98,43100.0
2008-10-23 14:55:00,21.95,21.99,21.81,21.99,45900.0,21.95,21.99,21.81,21.99,45900.0
2008-10-23 15:00:00,21.99,22.14,21.84,22.1,39600.0,21.99,22.14,21.84,22.1,39600.0
2008-10-23 15:05:00,22.09,22.47,22.03,22.46,67200.0,22.09,22.47,22.03,22.46,67200.0
2008-10-23 15:10:00,22.46,22.65,22.41,22.57,68300.0,22.46,22.65,22.41,22.57,68300.0
2008-10-23 15:15:00,22.52,22.54,22.25,22.25,68100.0,22.52,22.54,22.25,22.25,68100.0
2008-10-23 15:20:00,22.25,22.62,22.16,22.48,63600.0,22.25,22.62,22.16,22.48,63600.0
2008-10-23 15:25:00,22.49,22.52,22.33,22.39,65400.0,22.49,22.52,22.33,22.39,65400.0
2008-10-23 15:30:00,22.38,22.42,22.07,22.21,66100.0,22.38,22.42,22.07,22.21,66100.0
2008-10-23 15:35:00,22.24,22.45,22.19,22.19,73200.0,22.24,22.45,22.19,22.19,73200.0
2008-10-23 15:40:00,22.2,22.64,22.14,22.63,84400.0,22.2,22.64,22.14,22.63,84400.0
2008-10-23 15:45:00,22.64,23.04,22.62,22.82,100000.0,22.64,23.04,22.62,22.82,100000.0
2008-10-23 15:50:00,23.01,23.02,22.69,22.73,138500.0,23.01,23.02,22.69,22.73,138500.0
2008-10-23 15:55:00,22.73,23.01,22.72,22.94,118800.0,22.73,23.01,22.72,22.94,118800.0
2008-10-24 09:30:00,21.4,22.74,21.07,21.74,85900.0,21.4,22.74,21.07,21.74,85900.0
2008-10-24 09:35:00,21.73,22.42,21.61,22.03,70200.0,21.73,22.42,21.61,22.03,70200.0
2008-10-24 09:40:00,22.06,22.14,21.58,21.78,44100.0,22.06,22.14,21.58,21.78,44100.0
2008-10-24 09:45:00,21.76,21.89,21.56,21.81,35500.0,21.76,21.89,21.56,21.81,35500.0
2008-10-24 09:50:00,21.84,22.13,21.64,22.03,56100.0,21.84,22.13,21.64,22.03,56100.0
2008-10-24 09:55:00,22.05,22.3,21.9,22.1,36000.0,22.05,22.3,21.9,22.1,36000.0
2008-10-24 10:00:00,22.11,22.25,21.76,21.89,63400.0,22.11,22.25,21.76,21.89,63400.0
2008-10-24 10:05:00,21.91,22.03,21.64,21.77,40000.0,21.91,22.03,21.64,21.77,40000.0
2008-10-24 10:10:00,21.78,21.81,21.45,21.81,30600.0,21.78,21.81,21.45,21.81,30600.0
2008-10-24 10:15:00,21.81,21.89,21.52,21.72,30000.0,21.81,21.89,21.52,21.72,30000.0
2008-10-24 10:20:00,21.77,21.81,21.5,21.55,24200.0,21.77,21.81,21.5,21.55,24200.0
2008-10-24 10:25:00,21.56,21.7,21.41,21.67,25900.0,21.56,21.7,21.41,21.67,25900.0
2008-10-24 10:30:00,21.62,21.83,21.58,21.82,27400.0,21.62,21.83,21.58,21.82,27400.0
2008-10-24 10:35:00,21.81,21.97,21.72,21.83,38500.0,21.81,21.97,21.72,21.83,38500.0
2008-10-24 10:40:00,21.83,21.9,21.75,21.85,38100.0,21.83,21.9,21.75,21.85,38100.0
2008-10-24 10:45:00,21.86,21.88,21.58,21.62,38700.0,21.86,21.88,21.58,21.62,38700.0
2008-10-24 10:50:00,21.63,21.93,21.63,21.87,21900.0,21.63,21.93,21.63,21.87,21900.0
2008-10-24 10:55:00,21.87,21.95,21.79,21.87,14500.0,21.87,21.95,21.79,21.87,14500.0
2008-10-24 11:00:00,21.9,22.05,21.84,21.85,19400.0,21.9,22.05,21.84,21.85,19400.0
2008-10-24 11:05:00,21.85,21.92,21.76,21.76,26100.0,21.85,21.92,21.76,21.76,26100.0
2008-10-24 11:10:00,21.78,21.82,21.61,21.61,23800.0,21.78,21.82,21.61,21.61,23800.0
2008-10-24 11:15:00,21.65,21.81,21.63,21.81,23800.0,21.65,21.81,21.63,21.81,23800.0
2008-10-24 11:20:00,21.79,22.22,21.79,22.1,45700.0,21.79,22.22,21.79,22.1,45700.0
2008-10-24 11:25:00,22.11,22.19,21.97,22.13,20000.0,22.11,22.19,21.97,22.13,20000.0
2008-10-24 11:30:00,22.15,22.28,22.08,22.15,15800.0,22.15,22.28,22.08,22.15,15800.0
2008-10-24 11:35:00,22.16,22.46,22.15,22.41,23300.0,22.16,22.46,22.15,22.41,23300.0
2008-10-24 11:40:00,22.4,22.43,22.3,22.41,21700.0,22.4,22.43,22.3,22.41,21700.0
2008-10-24 11:45:00,22.41,22.42,22.27,22.33,10600.0,22.41,22.42,22.27,22.33,10600.0
2008-10-24 11:50:00,22.33,22.33,22.16,22.21,13600.0,22.33,22.33,22.16,22.21,13600.0
2008-10-24 11:55:00,22.22,22.28,22.19,22.26,8600.0,22.22,22.28,22.19,22.26,8600.0
2008-10-24 12:00:00,22.23,22.25,22.11,22.24,27100.0,22.23,22.25,22.11,22.24,27100.0
2008-10-24 12:05:00,22.24,22.32,22.21,22.3,13800.0,22.24,22.32,22.21,22.3,13800.0
2008-10-24 12:10:00,22.29,22.49,22.25,22.45,9400.0,22.29,22.49,22.25,22.45,9400.0
2008-10-24 12:15:00,22.45,22.45,22.3,22.31,21100.0,22.45,22.45,22.3,22.31,21100.0
2008-10-24 12:20:00,22.33,22.38,22.11,22.11,9600.0,22.33,22.38,22.11,22.11,9600.0
2008-10-24 12:25:00,22.12,22.15,21.98,22.0,15400.0,22.12,22.15,21.98,22.0,15400.0
2008-10-24 12:30:00,21.97,22.07,21.93,22.0,12500.0,21.97,22.07,21.93,22.0,12500.0
2008-10-24 12:35:00,22.0,22.14,21.98,22.13,11900.0,22.0,22.14,21.98,22.13,11900.0
2008-10-24 12:40:00,22.12,22.13,21.97,21.97,25000.0,22.12,22.13,21.97,21.97,25000.0
2008-10-24 12:45:00,21.96,22.06,21.9,22.02,19000.0,21.96,22.06,21.9,22.02,19000.0
2008-10-24 12:50:00,22.04,22.18,22.03,22.16,23600.0,22.04,22.18,22.03,22.16,23600.0
2008-10-24 12:55:00,22.15,22.25,22.1,22.14,28200.0,22.15,22.25,22.1,22.14,28200.0
2008-10-24 13:00:00,22.13,22.25,22.09,22.09,15300.0,22.13,22.25,22.09,22.09,15300.0
2008-10-24 13:05:00,22.11,22.21,22.09,22.12,14400.0,22.11,22.21,22.09,22.12,14400.0
2008-10-24 13:10:00,22.13,22.21,22.1,22.15,11800.0,22.13,22.21,22.1,22.15,11800.0
2008-10-24 13:15:00,22.14,22.41,22.08,22.34,18200.0,22.14,22.41,22.08,22.34,18200.0
2008-10-24 13:20:00,22.33,22.49,22.29,22.35,17600.0,22.33,22.49,22.29,22.35,17600.0
2008-10-24 13:25:00,22.32,22.34,22.16,22.25,13500.0,22.32,22.34,22.16,22.25,13500.0
2008-10-24 13:30:00,22.21,22.21,21.97,21.99,35100.0,22.21,22.21,21.97,21.99,35100.0
2008-10-24 13:35:00,21.99,22.08,21.91,21.91,25400.0,21.99,22.08,21.91,21.91,25400.0
2008-10-24 13:40:00,21.91,21.98,21.86,21.98,30900.0,21.91,21.98,21.86,21.98,30900.0
2008-10-24 13:45:00,21.98,21.99,21.68,21.7,64200.0,21.98,21.99,21.68,21.7,64200.0
2008-10-24 13:50:00,21.7,21.8,21.67,21.73,64200.0,21.7,21.8,21.67,21.73,64200.0
2008-10-24 13:55:00,21.75,21.77,21.55,21.56,70100.0,21.75,21.77,21.55,21.56,70100.0
2008-10-24 14:00:00,21.56,21.72,21.55,21.63,33900.0,21.56,21.72,21.55,21.63,33900.0
2008-10-24 14:05:00,21.63,21.81,21.58,21.81,20000.0,21.63,21.81,21.58,21.81,20000.0
2008-10-24 14:10:00,21.8,21.92,21.68,21.74,33100.0,21.8,21.92,21.68,21.74,33100.0
2008-10-24 14:15:00,21.76,21.97,21.74,21.96,23100.0,21.76,21.97,21.74,21.96,23100.0
2008-10-24 14:20:00,21.95,21.96,21.69,21.76,44300.0,21.95,21.96,21.69,21.76,44300.0
2008-10-24 14:25:00,21.78,21.83,21.67,21.7,39400.0,21.78,21.83,21.67,21.7,39400.0
2008-10-24 14:30:00,21.69,22.06,21.69,21.98,51100.0,21.69,22.06,21.69,21.98,51100.0
2008-10-24 14:35:00,21.98,22.07,21.91,22.02,34500.0,21.98,22.07,21.91,22.02,34500.0
2008-10-24 14:40:00,22.0,22.15,21.94,21.99,30600.0,22.0,22.15,21.94,21.99,30600.0
2008-10-24 14:45:00,22.0,22.0,21.78,21.89,23900.0,22.0,22.0,21.78,21.89,23900.0
2008-10-24 14:50:00,21.89,22.1,21.88,22.04,20000.0,21.89,22.1,21.88,22.04,20000.0
2008-10-24 14:55:00,22.03,22.36,22.03,22.27,44200.0,22.03,22.36,22.03,22.27,44200.0
2008-10-24 15:00:00,22.26,22.6,22.23,22.32,55800.0,22.26,22.6,22.23,22.32,55800.0
2008-10-24 15:05:00,22.33,22.48,22.21,22.42,30900.0,22.33,22.48,22.21,22.42,30900.0
2008-10-24 15:10:00,22.41,22.58,22.17,22.26,41600.0,22.41,22.58,22.17,22.26,41600.0
2008-10-24 15:15:00,22.26,22.37,22.09,22.1,20700.0,22.26,22.37,22.09,22.1,20700.0
2008-10-24 15:20:00,22.09,22.46,21.96,22.39,43400.0,22.09,22.46,21.96,22.39,43400.0
2008-10-24 15:25:00,22.37,22.38,22.15,22.33,46500.0,22.37,22.38,22.15,22.33,46500.0
2008-10-24 15:30:00,22.32,22.32,22.02,22.25,44900.0,22.32,22.32,22.02,22.25,44900.0
2008-10-24 15:35:00,22.25,22.25,21.93,22.05,42400.0,22.25,22.25,21.93,22.05,42400.0
2008-10-24 15:40:00,22.09,22.23,21.99,22.16,40000.0,22.09,22.23,21.99,22.16,40000.0
2008-10-24 15:45:00,22.17,22.27,22.07,22.2,38000.0,22.17,22.27,22.07,22.2,38000.0
2008-10-24 15:50:00,22.19,22.32,22.11,22.25,72900.0,22.19,22.32,22.11,22.25,72900.0
2008-10-24 15:55:00,22.25,22.25,21.84,21.85,129600.0,22.25,22.25,21.84,21.85,129600.0
2008-10-27 09:30:00,21.45,21.76,21.32,21.32,36500.0,21.45,21.76,21.32,21.32,36500.0
2008-10-27 09:35:00,21.32,21.46,21.07,21.3,25100.0,21.32,21.46,21.07,21.3,25100.0
2008-10-27 09:40:00,21.34,21.6,21.34,21.44,32100.0,21.34,21.6,21.34,21.44,32100.0
2008-10-27 09:45:00,21.43,21.49,21.19,21.21,39700.0,21.43,21.49,21.19,21.21,39700.0
2008-10-27 09:50:00,21.22,21.4,21.17,21.4,15900.0,21.22,21.4,21.17,21.4,15900.0
2008-10-27 09:55:00,21.38,21.45,21.32,21.41,20400.0,21.38,21.45,21.32,21.41,20400.0
2008-10-27 10:00:00,21.41,21.69,21.36,21.53,43400.0,21.41,21.69,21.36,21.53,43400.0
2008-10-27 10:05:00,21.52,21.61,21.38,21.4,28500.0,21.52,21.61,21.38,21.4,28500.0
2008-10-27 10:10:00,21.46,21.49,21.33,21.33,13400.0,21.46,21.49,21.33,21.33,13400.0
2008-10-27 10:15:00,21.31,21.35,21.17,21.17,22300.0,21.31,21.35,21.17,21.17,22300.0
2008-10-27 10:20:00,21.16,21.26,21.13,21.14,22900.0,21.16,21.26,21.13,21.14,22900.0
2008-10-27 10:25:00,21.14,21.29,21.09,21.1,21300.0,21.14,21.29,21.09,21.1,21300.0
2008-10-27 10:30:00,21.08,21.12,20.95,20.97,24900.0,21.08,21.12,20.95,20.97,24900.0
2008-10-27 10:35:00,20.94,21.02,20.88,20.93,25600.0,20.94,21.02,20.88,20.93,25600.0
2008-10-27 10:40:00,20.92,20.97,20.8,20.97,27700.0,20.92,20.97,20.8,20.97,27700.0
2008-10-27 10:45:00,20.97,21.2,20.95,21.13,19400.0,20.97,21.2,20.95,21.13,19400.0
2008-10-27 10:50:00,21.13,21.25,21.07,21.11,19600.0,21.13,21.25,21.07,21.11,19600.0
2008-10-27 10:55:00,21.1,21.32,21.1,21.28,25600.0,21.1,21.32,21.1,21.28,25600.0
2008-10-27 11:00:00,21.27,21.32,21.16,21.18,9300.0,21.27,21.32,21.16,21.18,9300.0
2008-10-27 11:05:00,21.18,21.33,21.11,21.33,25600.0,21.18,21.33,21.11,21.33,25600.0
2008-10-27 11:10:00,21.34,21.59,21.31,21.59,42100.0,21.34,21.59,21.31,21.59,42100.0
2008-10-27 11:15:00,21.6,21.63,21.34,21.34,23800.0,21.6,21.63,21.34,21.34,23800.0
2008-10-27 11:20:00,21.35,21.39,21.24,21.24,9100.0,21.35,21.39,21.24,21.24,9100.0
2008-10-27 11:25:00,21.23,21.27,21.19,21.26,16800.0,21.23,21.27,21.19,21.26,16800.0
2008-10-27 11:30:00,21.27,21.27,21.12,21.15,16100.0,21.27,21.27,21.12,21.15,16100.0
2008-10-27 11:35:00,21.15,21.25,21.1,21.15,15600.0,21.15,21.25,21.1,21.15,15600.0
2008-10-27 11:40:00,21.13,21.3,21.09,21.25,14200.0,21.13,21.3,21.09,21.25,14200.0
2008-10-27 11:45:00,21.22,21.34,21.22,21.23,19500.0,21.22,21.34,21.22,21.23,19500.0
2008-10-27 11:50:00,21.22,21.27,21.16,21.21,18200.0,21.22,21.27,21.16,21.21,18200.0
2008-10-27 11:55:00,21.21,21.27,21.15,21.23,12600.0,21.21,21.27,21.15,21.23,12600.0
2008-10-27 12:00:00,21.25,21.37,21.25,21.29,29400.0,21.25,21.37,21.25,21.29,29400.0
2008-10-27 12:05:00,21.3,21.49,21.28,21.45,27600.0,21.3,21.49,21.28,21.45,27600.0
2008-10-27 12:10:00,21.45,21.49,21.41,21.47,26000.0,21.45,21.49,21.41,21.47,26000.0
2008-10-27 12:15:00,21.45,21.47,21.32,21.34,20400.0,21.45,21.47,21.32,21.34,20400.0
2008-10-27 12:20:00,21.32,21.39,21.32,21.34,14900.0,21.32,21.39,21.32,21.34,14900.0
2008-10-27 12:25:00,21.35,21.44,21.28,21.32,17800.0,21.35,21.44,21.28,21.32,17800.0
2008-10-27 12:30:00,21.31,21.43,21.28,21.43,14700.0,21.31,21.43,21.28,21.43,14700.0
2008-10-27 12:35:00,21.41,21.53,21.36,21.49,22200.0,21.41,21.53,21.36,21.49,22200.0
2008-10-27 12:40:00,21.49,21.7,21.47,21.57,34700.0,21.49,21.7,21.47,21.57,34700.0
2008-10-27 12:45:00,21.57,21.59,21.45,21.51,24900.0,21.57,21.59,21.45,21.51,24900.0
2008-10-27 12:50:00,21.52,21.74,21.52,21.71,31000.0,21.52,21.74,21.52,21.71,31000.0
2008-10-27 12:55:00,21.75,21.79,21.63,21.75,30600.0,21.75,21.79,21.63,21.75,30600.0
2008-10-27 13:00:00,21.74,21.75,21.64,21.67,22600.0,21.74,21.75,21.64,21.67,22600.0
2008-10-27 13:05:00,21.67,21.69,21.55,21.56,13400.0,21.67,21.69,21.55,21.56,13400.0
2008-10-27 13:10:00,21.55,21.57,21.46,21.54,20500.0,21.55,21.57,21.46,21.54,20500.0
2008-10-27 13:15:00,21.55,21.64,21.53,21.57,10700.0,21.55,21.64,21.53,21.57,10700.0
2008-10-27 13:20:00,21.56,21.68,21.55,21.68,12500.0,21.56,21.68,21.55,21.68,12500.0
2008-10-27 13:25:00,21.67,21.74,21.64,21.73,14000.0,21.67,21.74,21.64,21.73,14000.0
2008-10-27 13:30:00,21.73,21.86,21.72,21.78,46600.0,21.73,21.86,21.72,21.78,46600.0
2008-10-27 13:35:00,21.77,21.8,21.67,21.79,121900.0,21.77,21.8,21.67,21.79,121900.0
2008-10-27 13:40:00,21.78,21.9,21.76,21.88,84400.0,21.78,21.9,21.76,21.88,84400.0
2008-10-27 13:45:00,21.87,21.9,21.79,21.89,31900.0,21.87,21.9,21.79,21.89,31900.0
2008-10-27 13:50:00,21.88,21.88,21.68,21.72,42900.0,21.88,21.88,21.68,21.72,42900.0
2008-10-27 13:55:00,21.71,21.72,21.48,21.68,47100.0,21.71,21.72,21.48,21.68,47100.0
2008-10-27 14:00:00,21.71,21.75,21.68,21.73,105700.0,21.71,21.75,21.68,21.73,105700.0
2008-10-27 14:05:00,21.74,21.78,21.69,21.76,14200.0,21.74,21.78,21.69,21.76,14200.0
2008-10-27 14:10:00,21.77,21.79,21.67,21.7,17600.0,21.77,21.79,21.67,21.7,17600.0
2008-10-27 14:15:00,21.7,21.72,21.65,21.68,22300.0,21.7,21.72,21.65,21.68,22300.0
2008-10-27 14:20:00,21.68,21.73,21.55,21.65,54900.0,21.68,21.73,21.55,21.65,54900.0
2008-10-27 14:25:00,21.65,21.68,21.3,21.41,72100.0,21.65,21.68,21.3,21.41,72100.0
2008-10-27 14:30:00,21.41,21.52,21.4,21.45,21000.0,21.41,21.52,21.4,21.45,21000.0
2008-10-27 14:35:00,21.47,21.57,21.43,21.43,22000.0,21.47,21.57,21.43,21.43,22000.0
2008-10-27 14:40:00,21.41,21.56,21.41,21.45,34100.0,21.41,21.56,21.41,21.45,34100.0
2008-10-27 14:45:00,21.48,21.55,21.42,21.44,21600.0,21.48,21.55,21.42,21.44,21600.0
2008-10-27 14:50:00,21.43,21.49,21.25,21.41,27600.0,21.43,21.49,21.25,21.41,27600.0
2008-10-27 14:55:00,21.4,21.41,21.14,21.19,38100.0,21.4,21.41,21.14,21.19,38100.0
2008-10-27 15:00:00,21.19,21.3,21.19,21.24,50500.0,21.19,21.3,21.19,21.24,50500.0
2008-10-27 15:05:00,21.23,21.36,21.23,21.32,52600.0,21.23,21.36,21.23,21.32,52600.0
2008-10-27 15:10:00,21.33,21.45,21.31,21.4,32300.0,21.33,21.45,21.31,21.4,32300.0
2008-10-27 15:15:00,21.39,21.49,21.25,21.32,51600.0,21.39,21.49,21.25,21.32,51600.0
2008-10-27 15:20:00,21.32,21.37,21.15,21.23,74500.0,21.32,21.37,21.15,21.23,74500.0
2008-10-27 15:25:00,21.22,21.26,21.11,21.25,57800.0,21.22,21.26,21.11,21.25,57800.0
2008-10-27 15:30:00,21.25,21.38,21.23,21.28,81000.0,21.25,21.38,21.23,21.28,81000.0
2008-10-27 15:35:00,21.26,21.35,21.14,21.26,92100.0,21.26,21.35,21.14,21.26,92100.0
2008-10-27 15:40:00,21.27,21.3,21.18,21.2,79800.0,21.27,21.3,21.18,21.2,79800.0
2008-10-27 15:45:00,21.2,21.25,21.11,21.23,122500.0,21.2,21.25,21.11,21.23,122500.0
2008-10-27 15:50:00,21.24,21.25,20.87,20.88,109400.0,21.24,21.25,20.87,20.88,109400.0
2008-10-27 15:55:00,20.87,20.89,20.64,20.66,184700.0,20.87,20.89,20.64,20.66,184700.0
2008-10-28 09:30:00,21.41,21.54,21.28,21.35,89800.0,21.41,21.54,21.28,21.35,89800.0
2008-10-28 09:35:00,21.35,21.47,21.26,21.32,32900.0,21.35,21.47,21.26,21.32,32900.0
2008-10-28 09:40:00,21.31,21.45,21.28,21.44,32500.0,21.31,21.45,21.28,21.44,32500.0
2008-10-28 09:45:00,21.42,21.49,21.33,21.37,74400.0,21.42,21.49,21.33,21.37,74400.0
2008-10-28 09:50:00,21.39,21.39,21.26,21.37,35100.0,21.39,21.39,21.26,21.37,35100.0
2008-10-28 09:55:00,21.35,21.44,21.21,21.21,33000.0,21.35,21.44,21.21,21.21,33000.0
2008-10-28 10:00:00,21.22,21.28,20.86,20.95,66100.0,21.22,21.28,20.86,20.95,66100.0
2008-10-28 10:05:00,20.97,21.12,20.88,21.06,39100.0,20.97,21.12,20.88,21.06,39100.0
2008-10-28 10:10:00,21.07,21.12,20.86,20.89,58900.0,21.07,21.12,20.86,20.89,58900.0
2008-10-28 10:15:00,20.88,20.9,20.66,20.84,50000.0,20.88,20.9,20.66,20.84,50000.0
2008-10-28 10:20:00,20.84,20.88,20.8,20.84,47200.0,20.84,20.88,20.8,20.84,47200.0
2008-10-28 10:25:00,20.84,20.9,20.82,20.88,59000.0,20.84,20.9,20.82,20.88,59000.0
2008-10-28 10:30:00,20.87,20.93,20.8,20.88,80900.0,20.87,20.93,20.8,20.88,80900.0
2008-10-28 10:35:00,20.88,20.99,20.86,20.88,50800.0,20.88,20.99,20.86,20.88,50800.0
2008-10-28 10:40:00,20.88,20.9,20.81,20.86,70200.0,20.88,20.9,20.81,20.86,70200.0
2008-10-28 10:45:00,20.86,20.87,20.74,20.86,35600.0,20.86,20.87,20.74,20.86,35600.0
2008-10-28 10:50:00,20.85,20.9,20.53,20.53,89300.0,20.85,20.9,20.53,20.53,89300.0
2008-10-28 10:55:00,20.53,20.54,20.31,20.37,113100.0,20.53,20.54,20.31,20.37,113100.0
2008-10-28 11:00:00,20.37,20.44,20.33,20.43,58500.0,20.37,20.44,20.33,20.43,58500.0
2008-10-28 11:05:00,20.45,20.51,20.29,20.31,68300.0,20.45,20.51,20.29,20.31,68300.0
2008-10-28 11:10:00,20.32,20.42,20.27,20.41,45800.0,20.32,20.42,20.27,20.41,45800.0
2008-10-28 11:15:00,20.4,20.51,20.36,20.48,47300.0,20.4,20.51,20.36,20.48,47300.0
2008-10-28 11:20:00,20.46,20.59,20.42,20.42,51900.0,20.46,20.59,20.42,20.42,51900.0
2008-10-28 11:25:00,20.43,20.59,20.43,20.58,44900.0,20.43,20.59,20.43,20.58,44900.0
2008-10-28 11:30:00,20.56,20.72,20.55,20.69,41300.0,20.56,20.72,20.55,20.69,41300.0
2008-10-28 11:35:00,20.69,20.84,20.69,20.82,55700.0,20.69,20.84,20.69,20.82,55700.0
2008-10-28 11:40:00,20.81,20.92,20.75,20.87,54500.0,20.81,20.92,20.75,20.87,54500.0
2008-10-28 11:45:00,20.87,20.92,20.82,20.83,35100.0,20.87,20.92,20.82,20.83,35100.0
2008-10-28 11:50:00,20.82,20.84,20.73,20.79,22200.0,20.82,20.84,20.73,20.79,22200.0
2008-10-28 11:55:00,20.78,20.83,20.73,20.81,25600.0,20.78,20.83,20.73,20.81,25600.0
2008-10-28 12:00:00,20.79,20.81,20.68,20.74,41500.0,20.79,20.81,20.68,20.74,41500.0
2008-10-28 12:05:00,20.74,20.9,20.72,20.9,29500.0,20.74,20.9,20.72,20.9,29500.0
2008-10-28 12:10:00,20.9,20.93,20.87,20.92,16100.0,20.9,20.93,20.87,20.92,16100.0
2008-10-28 12:15:00,20.91,20.99,20.9,20.95,27100.0,20.91,20.99,20.9,20.95,27100.0
2008-10-28 12:20:00,20.94,20.96,20.87,20.89,13000.0,20.94,20.96,20.87,20.89,13000.0
2008-10-28 12:25:00,20.89,20.9,20.87,20.9,22400.0,20.89,20.9,20.87,20.9,22400.0
2008-10-28 12:30:00,20.91,20.97,20.87,20.92,24500.0,20.91,20.97,20.87,20.92,24500.0
2008-10-28 12:35:00,20.94,21.03,20.94,21.0,18000.0,20.94,21.03,20.94,21.0,18000.0
2008-10-28 12:40:00,21.01,21.16,20.96,21.11,40200.0,21.01,21.16,20.96,21.11,40200.0
2008-10-28 12:45:00,21.1,21.17,21.07,21.15,38200.0,21.1,21.17,21.07,21.15,38200.0
2008-10-28 12:50:00,21.17,21.26,21.09,21.09,35600.0,21.17,21.26,21.09,21.09,35600.0
2008-10-28 12:55:00,21.07,21.13,21.04,21.05,21600.0,21.07,21.13,21.04,21.05,21600.0
2008-10-28 13:00:00,21.06,21.09,20.99,21.0,17200.0,21.06,21.09,20.99,21.0,17200.0
2008-10-28 13:05:00,21.0,21.2,21.0,21.17,32000.0,21.0,21.2,21.0,21.17,32000.0
2008-10-28 13:10:00,21.16,21.33,21.16,21.26,56400.0,21.16,21.33,21.16,21.26,56400.0
2008-10-28 13:15:00,21.27,21.32,21.23,21.26,42900.0,21.27,21.32,21.23,21.26,42900.0
2008-10-28 13:20:00,21.26,21.31,21.25,21.27,40500.0,21.26,21.31,21.25,21.27,40500.0
2008-10-28 13:25:00,21.27,21.27,21.2,21.23,27800.0,21.27,21.27,21.2,21.23,27800.0
2008-10-28 13:30:00,21.22,21.24,21.13,21.17,36700.0,21.22,21.24,21.13,21.17,36700.0
2008-10-28 13:35:00,21.18,21.2,21.11,21.13,16700.0,21.18,21.2,21.11,21.13,16700.0
2008-10-28 13:40:00,21.14,21.17,21.13,21.16,19000.0,21.14,21.17,21.13,21.16,19000.0
2008-10-28 13:45:00,21.16,21.23,21.12,21.12,49100.0,21.16,21.23,21.12,21.12,49100.0
2008-10-28 13:50:00,21.12,21.15,21.05,21.15,28200.0,21.12,21.15,21.05,21.15,28200.0
2008-10-28 13:55:00,21.15,21.17,20.99,21.07,14900.0,21.15,21.17,20.99,21.07,14900.0
2008-10-28 14:00:00,21.06,21.1,21.02,21.03,12600.0,21.06,21.1,21.02,21.03,12600.0
2008-10-28 14:05:00,21.04,21.09,20.96,20.99,43900.0,21.04,21.09,20.96,20.99,43900.0
2008-10-28 14:10:00,21.0,21.15,20.99,21.15,56300.0,21.0,21.15,20.99,21.15,56300.0
2008-10-28 14:15:00,21.15,21.24,21.13,21.22,26000.0,21.15,21.24,21.13,21.22,26000.0
2008-10-28 14:20:00,21.22,21.29,21.22,21.25,64800.0,21.22,21.29,21.22,21.25,64800.0
2008-10-28 14:25:00,21.25,21.45,21.24,21.42,44000.0,21.25,21.45,21.24,21.42,44000.0
2008-10-28 14:30:00,21.43,21.56,21.42,21.53,34400.0,21.43,21.56,21.42,21.53,34400.0
2008-10-28 14:35:00,21.53,21.54,21.46,21.51,27800.0,21.53,21.54,21.46,21.51,27800.0
2008-10-28 14:40:00,21.53,21.73,21.48,21.72,52900.0,21.53,21.73,21.48,21.72,52900.0
2008-10-28 14:45:00,21.71,21.78,21.63,21.78,41400.0,21.71,21.78,21.63,21.78,41400.0
2008-10-28 14:50:00,21.78,21.95,21.72,21.93,62600.0,21.78,21.95,21.72,21.93,62600.0
2008-10-28 14:55:00,21.95,22.02,21.82,21.86,48900.0,21.95,22.02,21.82,21.86,48900.0
2008-10-28 15:00:00,21.86,21.95,21.73,21.75,76200.0,21.86,21.95,21.73,21.75,76200.0
2008-10-28 15:05:00,21.75,21.75,21.58,21.68,57900.0,21.75,21.75,21.58,21.68,57900.0
2008-10-28 15:10:00,21.7,21.78,21.65,21.76,88300.0,21.7,21.78,21.65,21.76,88300.0
2008-10-28 15:15:00,21.76,21.95,21.72,21.95,78100.0,21.76,21.95,21.72,21.95,78100.0
2008-10-28 15:20:00,21.96,22.23,21.95,22.21,92300.0,21.96,22.23,21.95,22.21,92300.0
2008-10-28 15:25:00,22.2,22.35,22.16,22.31,107500.0,22.2,22.35,22.16,22.31,107500.0
2008-10-28 15:30:00,22.29,22.36,22.06,22.32,73000.0,22.29,22.36,22.06,22.32,73000.0
2008-10-28 15:35:00,22.34,22.52,22.27,22.35,79700.0,22.34,22.52,22.27,22.35,79700.0
2008-10-28 15:40:00,22.35,22.58,22.35,22.54,67500.0,22.35,22.58,22.35,22.54,67500.0
2008-10-28 15:45:00,22.55,22.76,22.49,22.75,74700.0,22.55,22.76,22.49,22.75,74700.0
2008-10-28 15:50:00,22.77,22.88,22.73,22.85,163800.0,22.77,22.88,22.73,22.85,163800.0
2008-10-28 15:55:00,22.85,23.31,22.85,23.31,251200.0,22.85,23.31,22.85,23.31,251200.0
2008-10-29 09:30:00,23.82,23.92,22.89,23.0,62400.0,23.82,23.92,22.89,23.0,62400.0
2008-10-29 09:35:00,23.0,23.07,22.67,23.02,57000.0,23.0,23.07,22.67,23.02,57000.0
2008-10-29 09:40:00,23.04,23.04,22.62,22.79,54700.0,23.04,23.04,22.62,22.79,54700.0
2008-10-29 09:45:00,22.79,22.89,22.57,22.68,37200.0,22.79,22.89,22.57,22.68,37200.0
2008-10-29 09:50:00,22.69,22.75,22.57,22.71,41000.0,22.69,22.75,22.57,22.71,41000.0
2008-10-29 09:55:00,22.69,22.84,22.63,22.63,33100.0,22.69,22.84,22.63,22.63,33100.0
2008-10-29 10:00:00,22.63,22.63,22.49,22.58,34300.0,22.63,22.63,22.49,22.58,34300.0
2008-10-29 10:05:00,22.58,22.87,22.56,22.86,29700.0,22.58,22.87,22.56,22.86,29700.0
2008-10-29 10:10:00,22.86,22.88,22.66,22.83,21900.0,22.86,22.88,22.66,22.83,21900.0
2008-10-29 10:15:00,22.84,22.87,22.81,22.81,24000.0,22.84,22.87,22.81,22.81,24000.0
2008-10-29 10:20:00,22.79,22.79,22.69,22.7,20400.0,22.79,22.79,22.69,22.7,20400.0
2008-10-29 10:25:00,22.72,22.78,22.67,22.67,36900.0,22.72,22.78,22.67,22.67,36900.0
2008-10-29 10:30:00,22.67,22.72,22.5,22.52,26700.0,22.67,22.72,22.5,22.52,26700.0
2008-10-29 10:35:00,22.53,22.57,22.39,22.4,29300.0,22.53,22.57,22.39,22.4,29300.0
2008-10-29 10:40:00,22.4,22.42,22.3,22.42,32300.0,22.4,22.42,22.3,22.42,32300.0
2008-10-29 10:45:00,22.42,22.48,22.36,22.41,24000.0,22.42,22.48,22.36,22.41,24000.0
2008-10-29 10:50:00,22.41,22.47,22.29,22.29,27500.0,22.41,22.47,22.29,22.29,27500.0
2008-10-29 10:55:00,22.29,22.42,22.27,22.39,20800.0,22.29,22.42,22.27,22.39,20800.0
2008-10-29 11:00:00,22.37,22.51,22.35,22.46,26300.0,22.37,22.51,22.35,22.46,26300.0
2008-10-29 11:05:00,22.45,22.61,22.45,22.58,22400.0,22.45,22.61,22.45,22.58,22400.0
2008-10-29 11:10:00,22.58,22.62,22.49,22.62,21700.0,22.58,22.62,22.49,22.62,21700.0
2008-10-29 11:15:00,22.64,22.64,22.5,22.64,17900.0,22.64,22.64,22.5,22.64,17900.0
2008-10-29 11:20:00,22.65,22.69,22.56,22.69,21500.0,22.65,22.69,22.56,22.69,21500.0
2008-10-29 11:25:00,22.64,22.69,22.58,22.66,20000.0,22.64,22.69,22.58,22.66,20000.0
2008-10-29 11:30:00,22.66,22.66,22.57,22.57,19000.0,22.66,22.66,22.57,22.57,19000.0
2008-10-29 11:35:00,22.59,22.65,22.54,22.65,22200.0,22.59,22.65,22.54,22.65,22200.0
2008-10-29 11:40:00,22.64,22.67,22.56,22.61,10100.0,22.64,22.67,22.56,22.61,10100.0
2008-10-29 11:45:00,22.58,22.71,22.58,22.7,15400.0,22.58,22.71,22.58,22.7,15400.0
2008-10-29 11:50:00,22.7,22.74,22.65,22.73,19300.0,22.7,22.74,22.65,22.73,19300.0
2008-10-29 11:55:00,22.74,22.76,22.72,22.73,16900.0,22.74,22.76,22.72,22.73,16900.0
2008-10-29 12:00:00,22.73,22.74,22.63,22.63,13000.0,22.73,22.74,22.63,22.63,13000.0
2008-10-29 12:05:00,22.63,22.72,22.62,22.68,14300.0,22.63,22.72,22.62,22.68,14300.0
2008-10-29 12:10:00,22.67,22.69,22.63,22.66,9100.0,22.67,22.69,22.63,22.66,9100.0
2008-10-29 12:15:00,22.7,22.7,22.66,22.69,6300.0,22.7,22.7,22.66,22.69,6300.0
2008-10-29 12:20:00,22.67,22.73,22.67,22.73,7600.0,22.67,22.73,22.67,22.73,7600.0
2008-10-29 12:25:00,22.73,22.76,22.73,22.75,42000.0,22.73,22.76,22.73,22.75,42000.0
2008-10-29 12:30:00,22.76,22.91,22.76,22.91,49100.0,22.76,22.91,22.76,22.91,49100.0
2008-10-29 12:35:00,22.9,23.02,22.89,22.99,33100.0,22.9,23.02,22.89,22.99,33100.0
2008-10-29 12:40:00,22.98,23.02,22.93,22.98,13200.0,22.98,23.02,22.93,22.98,13200.0
2008-10-29 12:45:00,22.99,23.11,22.98,23.1,9100.0,22.99,23.11,22.98,23.1,9100.0
2008-10-29 12:50:00,23.11,23.12,22.95,22.99,32900.0,23.11,23.12,22.95,22.99,32900.0
2008-10-29 12:55:00,22.99,23.01,22.9,22.94,14700.0,22.99,23.01,22.9,22.94,14700.0
2008-10-29 13:00:00,22.93,22.98,22.91,22.94,10300.0,22.93,22.98,22.91,22.94,10300.0
2008-10-29 13:05:00,22.94,22.98,22.88,22.89,18800.0,22.94,22.98,22.88,22.89,18800.0
2008-10-29 13:10:00,22.9,22.9,22.86,22.87,8100.0,22.9,22.9,22.86,22.87,8100.0
2008-10-29 13:15:00,22.89,22.89,22.84,22.87,7000.0,22.89,22.89,22.84,22.87,7000.0
2008-10-29 13:20:00,22.85,22.94,22.83,22.94,22000.0,22.85,22.94,22.83,22.94,22000.0
2008-10-29 13:25:00,22.94,23.01,22.91,22.97,20800.0,22.94,23.01,22.91,22.97,20800.0
2008-10-29 13:30:00,22.99,23.02,22.96,23.01,30400.0,22.99,23.02,22.96,23.01,30400.0
2008-10-29 13:35:00,23.02,23.05,22.96,22.99,53500.0,23.02,23.05,22.96,22.99,53500.0
2008-10-29 13:40:00,22.97,22.99,22.87,22.89,24100.0,22.97,22.99,22.87,22.89,24100.0
2008-10-29 13:45:00,22.88,22.95,22.88,22.88,13400.0,22.88,22.95,22.88,22.88,13400.0
2008-10-29 13:50:00,22.88,23.0,22.88,22.98,12100.0,22.88,23.0,22.88,22.98,12100.0
2008-10-29 13:55:00,22.97,23.0,22.75,22.75,31300.0,22.97,23.0,22.75,22.75,31300.0
2008-10-29 14:00:00,22.75,22.84,22.71,22.74,21300.0,22.75,22.84,22.71,22.74,21300.0
2008-10-29 14:05:00,22.74,22.74,22.52,22.56,85100.0,22.74,22.74,22.52,22.56,85100.0
2008-10-29 14:10:00,22.56,22.78,22.56,22.73,24700.0,22.56,22.78,22.56,22.73,24700.0
2008-10-29 14:15:00,22.73,22.79,22.44,22.65,55700.0,22.73,22.79,22.44,22.65,55700.0
2008-10-29 14:20:00,22.63,22.85,22.39,22.5,74700.0,22.63,22.85,22.39,22.5,74700.0
2008-10-29 14:25:00,22.5,22.71,22.33,22.57,47300.0,22.5,22.71,22.33,22.57,47300.0
2008-10-29 14:30:00,22.6,22.6,22.22,22.33,47000.0,22.6,22.6,22.22,22.33,47000.0
2008-10-29 14:35:00,22.34,22.56,22.32,22.55,42900.0,22.34,22.56,22.32,22.55,42900.0
2008-10-29 14:40:00,22.57,22.74,22.57,22.7,51700.0,22.57,22.74,22.57,22.7,51700.0
2008-10-29 14:45:00,22.68,22.87,22.61,22.8,60000.0,22.68,22.87,22.61,22.8,60000.0
2008-10-29 14:50:00,22.8,22.8,22.45,22.46,73400.0,22.8,22.8,22.45,22.46,73400.0
2008-10-29 14:55:00,22.48,22.72,22.46,22.67,53000.0,22.48,22.72,22.46,22.67,53000.0
2008-10-29 15:00:00,22.64,22.72,22.43,22.5,46000.0,22.64,22.72,22.43,22.5,46000.0
2008-10-29 15:05:00,22.49,22.68,22.46,22.54,52400.0,22.49,22.68,22.46,22.54,52400.0
2008-10-29 15:10:00,22.49,22.78,22.4,22.77,49900.0,22.49,22.78,22.4,22.77,49900.0
2008-10-29 15:15:00,22.77,23.02,22.71,23.0,63200.0,22.77,23.02,22.71,23.0,63200.0
2008-10-29 15:20:00,23.0,23.12,22.94,22.96,135300.0,23.0,23.12,22.94,22.96,135300.0
2008-10-29 15:25:00,22.99,23.1,22.86,22.87,67400.0,22.99,23.1,22.86,22.87,67400.0
2008-10-29 15:30:00,22.88,23.09,22.64,22.64,95100.0,22.88,23.09,22.64,22.64,95100.0
2008-10-29 15:35:00,22.63,22.9,22.62,22.82,71100.0,22.63,22.9,22.62,22.82,71100.0
2008-10-29 15:40:00,22.77,22.99,22.77,22.89,60700.0,22.77,22.99,22.77,22.89,60700.0
2008-10-29 15:45:00,22.85,23.02,22.83,22.92,112600.0,22.85,23.02,22.83,22.92,112600.0
2008-10-29 15:50:00,22.93,22.98,22.43,22.53,130100.0,22.93,22.98,22.43,22.53,130100.0
2008-10-29 15:55:00,22.53,22.68,22.29,22.37,221200.0,22.53,22.68,22.29,22.37,221200.0
2008-10-30 09:30:00,22.58,22.92,22.34,22.37,113900.0,22.58,22.92,22.34,22.37,113900.0
2008-10-30 09:35:00,22.4,22.51,22.25,22.43,100300.0,22.4,22.51,22.25,22.43,100300.0
2008-10-30 09:40:00,22.39,22.58,22.3,22.58,52300.0,22.39,22.58,22.3,22.58,52300.0
2008-10-30 09:45:00,22.58,22.69,22.52,22.52,27400.0,22.58,22.69,22.52,22.52,27400.0
2008-10-30 09:50:00,22.53,22.57,22.35,22.35,43000.0,22.53,22.57,22.35,22.35,43000.0
2008-10-30 09:55:00,22.35,22.39,22.16,22.19,69700.0,22.35,22.39,22.16,22.19,69700.0
2008-10-30 10:00:00,22.19,22.19,21.94,22.03,83600.0,22.19,22.19,21.94,22.03,83600.0
2008-10-30 10:05:00,22.04,22.05,21.87,21.9,76300.0,22.04,22.05,21.87,21.9,76300.0
2008-10-30 10:10:00,21.9,22.0,21.67,21.7,85900.0,21.9,22.0,21.67,21.7,85900.0
2008-10-30 10:15:00,21.7,21.71,21.54,21.55,73400.0,21.7,21.71,21.54,21.55,73400.0
2008-10-30 10:20:00,21.56,21.6,21.09,21.32,177100.0,21.56,21.6,21.09,21.32,177100.0
2008-10-30 10:25:00,21.33,21.45,21.15,21.18,77900.0,21.33,21.45,21.15,21.18,77900.0
2008-10-30 10:30:00,21.19,21.44,21.11,21.41,73300.0,21.19,21.44,21.11,21.41,73300.0
2008-10-30 10:35:00,21.43,21.5,21.4,21.47,44400.0,21.43,21.5,21.4,21.47,44400.0
2008-10-30 10:40:00,21.47,21.6,21.47,21.5,52700.0,21.47,21.6,21.47,21.5,52700.0
2008-10-30 10:45:00,21.49,21.61,21.49,21.52,44500.0,21.49,21.61,21.49,21.52,44500.0
2008-10-30 10:50:00,21.52,21.6,21.45,21.57,51400.0,21.52,21.6,21.45,21.57,51400.0
2008-10-30 10:55:00,21.57,21.59,21.48,21.49,40000.0,21.57,21.59,21.48,21.49,40000.0
2008-10-30 11:00:00,21.49,21.76,21.45,21.75,43800.0,21.49,21.76,21.45,21.75,43800.0
2008-10-30 11:05:00,21.75,21.84,21.73,21.73,49000.0,21.75,21.84,21.73,21.73,49000.0
2008-10-30 11:10:00,21.75,21.82,21.69,21.8,26800.0,21.75,21.82,21.69,21.8,26800.0
2008-10-30 11:15:00,21.8,21.84,21.56,21.58,33200.0,21.8,21.84,21.56,21.58,33200.0
2008-10-30 11:20:00,21.6,21.67,21.56,21.57,24000.0,21.6,21.67,21.56,21.57,24000.0
2008-10-30 11:25:00,21.58,21.63,21.52,21.59,18400.0,21.58,21.63,21.52,21.59,18400.0
2008-10-30 11:30:00,21.6,21.68,21.41,21.41,36000.0,21.6,21.68,21.41,21.41,36000.0
2008-10-30 11:35:00,21.41,21.45,21.32,21.32,36800.0,21.41,21.45,21.32,21.32,36800.0
2008-10-30 11:40:00,21.32,21.33,21.21,21.28,55900.0,21.32,21.33,21.21,21.28,55900.0
2008-10-30 11:45:00,21.28,21.29,21.07,21.15,68900.0,21.28,21.29,21.07,21.15,68900.0
2008-10-30 11:50:00,21.14,21.16,20.93,20.95,42700.0,21.14,21.16,20.93,20.95,42700.0
2008-10-30 11:55:00,20.97,21.08,20.95,21.03,38700.0,20.97,21.08,20.95,21.03,38700.0
2008-10-30 12:00:00,21.04,21.11,20.94,21.11,50400.0,21.04,21.11,20.94,21.11,50400.0
2008-10-30 12:05:00,21.12,21.16,21.09,21.1,19600.0,21.12,21.16,21.09,21.1,19600.0
2008-10-30 12:10:00,21.13,21.21,21.09,21.21,25800.0,21.13,21.21,21.09,21.21,25800.0
2008-10-30 12:15:00,21.2,21.23,21.14,21.2,20400.0,21.2,21.23,21.14,21.2,20400.0
2008-10-30 12:20:00,21.21,21.27,21.21,21.23,13900.0,21.21,21.27,21.21,21.23,13900.0
2008-10-30 12:25:00,21.24,21.26,21.1,21.13,19800.0,21.24,21.26,21.1,21.13,19800.0
2008-10-30 12:30:00,21.14,21.32,21.13,21.29,18500.0,21.14,21.32,21.13,21.29,18500.0
2008-10-30 12:35:00,21.29,21.38,21.27,21.34,39500.0,21.29,21.38,21.27,21.34,39500.0
2008-10-30 12:40:00,21.34,21.41,21.33,21.35,12700.0,21.34,21.41,21.33,21.35,12700.0
2008-10-30 12:45:00,21.36,21.42,21.31,21.42,10300.0,21.36,21.42,21.31,21.42,10300.0
2008-10-30 12:50:00,21.41,21.44,21.35,21.42,14000.0,21.41,21.44,21.35,21.42,14000.0
2008-10-30 12:55:00,21.41,21.43,21.39,21.41,30200.0,21.41,21.43,21.39,21.41,30200.0
2008-10-30 13:00:00,21.4,21.55,21.39,21.54,69300.0,21.4,21.55,21.39,21.54,69300.0
2008-10-30 13:05:00,21.53,21.7,21.52,21.69,44200.0,21.53,21.7,21.52,21.69,44200.0
2008-10-30 13:10:00,21.68,21.82,21.67,21.78,52300.0,21.68,21.82,21.67,21.78,52300.0
2008-10-30 13:15:00,21.79,21.94,21.78,21.87,56400.0,21.79,21.94,21.78,21.87,56400.0
2008-10-30 13:20:00,21.87,21.89,21.72,21.72,18900.0,21.87,21.89,21.72,21.72,18900.0
2008-10-30 13:25:00,21.74,21.78,21.71,21.71,21300.0,21.74,21.78,21.71,21.71,21300.0
2008-10-30 13:30:00,21.71,21.72,21.64,21.65,18900.0,21.71,21.72,21.64,21.65,18900.0
2008-10-30 13:35:00,21.66,21.78,21.66,21.76,33900.0,21.66,21.78,21.66,21.76,33900.0
2008-10-30 13:40:00,21.75,21.79,21.65,21.65,48200.0,21.75,21.79,21.65,21.65,48200.0
2008-10-30 13:45:00,21.65,21.65,21.55,21.56,84600.0,21.65,21.65,21.55,21.56,84600.0
2008-10-30 13:50:00,21.56,21.65,21.55,21.61,40200.0,21.56,21.65,21.55,21.61,40200.0
2008-10-30 13:55:00,21.62,21.8,21.62,21.71,17300.0,21.62,21.8,21.62,21.71,17300.0
2008-10-30 14:00:00,21.71,21.8,21.69,21.77,27700.0,21.71,21.8,21.69,21.77,27700.0
2008-10-30 14:05:00,21.77,21.92,21.77,21.88,32900.0,21.77,21.92,21.77,21.88,32900.0
2008-10-30 14:10:00,21.89,21.94,21.85,21.89,32400.0,21.89,21.94,21.85,21.89,32400.0
2008-10-30 14:15:00,21.89,21.91,21.78,21.84,23000.0,21.89,21.91,21.78,21.84,23000.0
2008-10-30 14:20:00,21.84,22.01,21.8,22.0,21200.0,21.84,22.01,21.8,22.0,21200.0
2008-10-30 14:25:00,22.0,22.06,21.93,21.93,22000.0,22.0,22.06,21.93,21.93,22000.0
2008-10-30 14:30:00,21.94,22.01,21.86,21.98,20900.0,21.94,22.01,21.86,21.98,20900.0
2008-10-30 14:35:00,22.0,22.1,21.95,21.99,24800.0,22.0,22.1,21.95,21.99,24800.0
2008-10-30 14:40:00,21.98,22.04,21.89,21.94,19600.0,21.98,22.04,21.89,21.94,19600.0
2008-10-30 14:45:00,21.94,22.01,21.88,22.0,14800.0,21.94,22.01,21.88,22.0,14800.0
2008-10-30 14:50:00,21.99,22.04,21.91,21.91,15700.0,21.99,22.04,21.91,21.91,15700.0
2008-10-30 14:55:00,21.91,21.97,21.85,21.95,32400.0,21.91,21.97,21.85,21.95,32400.0
2008-10-30 15:00:00,21.96,21.98,21.91,21.95,21500.0,21.96,21.98,21.91,21.95,21500.0
2008-10-30 15:05:00,21.94,22.06,21.91,21.98,32500.0,21.94,22.06,21.91,21.98,32500.0
2008-10-30 15:10:00,21.96,21.97,21.82,21.83,52500.0,21.96,21.97,21.82,21.83,52500.0
2008-10-30 15:15:00,21.84,21.84,21.63,21.72,66100.0,21.84,21.84,21.63,21.72,66100.0
2008-10-30 15:20:00,21.73,21.77,21.6,21.77,40900.0,21.73,21.77,21.6,21.77,40900.0
2008-10-30 15:25:00,21.75,21.81,21.63,21.73,56800.0,21.75,21.81,21.63,21.73,56800.0
2008-10-30 15:30:00,21.73,21.78,21.46,21.55,97800.0,21.73,21.78,21.46,21.55,97800.0
2008-10-30 15:35:00,21.58,21.59,21.39,21.58,80700.0,21.58,21.59,21.39,21.58,80700.0
2008-10-30 15:40:00,21.58,21.72,21.41,21.53,85400.0,21.58,21.72,21.41,21.53,85400.0
2008-10-30 15:45:00,21.53,21.69,21.43,21.68,65200.0,21.53,21.69,21.43,21.68,65200.0
2008-10-30 15:50:00,21.7,21.88,21.65,21.85,110900.0,21.7,21.88,21.65,21.85,110900.0
2008-10-30 15:55:00,21.83,21.99,21.83,21.94,149700.0,21.83,21.99,21.83,21.94,149700.0
2008-10-31 09:30:00,21.88,22.28,21.74,21.92,56100.0,21.88,22.28,21.74,21.92,56100.0
2008-10-31 09:35:00,21.9,22.01,21.68,22.0,24200.0,21.9,22.01,21.68,22.0,24200.0
2008-10-31 09:40:00,22.0,22.0,21.72,21.72,20600.0,22.0,22.0,21.72,21.72,20600.0
2008-10-31 09:45:00,21.74,21.8,21.69,21.74,25700.0,21.74,21.8,21.69,21.74,25700.0
2008-10-31 09:50:00,21.75,21.83,21.72,21.76,30800.0,21.75,21.83,21.72,21.76,30800.0
2008-10-31 09:55:00,21.74,21.83,21.62,21.81,41000.0,21.74,21.83,21.62,21.81,41000.0
2008-10-31 10:00:00,21.78,21.85,21.74,21.8,52600.0,21.78,21.85,21.74,21.8,52600.0
2008-10-31 10:05:00,21.78,21.8,21.66,21.69,46600.0,21.78,21.8,21.66,21.69,46600.0
2008-10-31 10:10:00,21.69,21.71,21.66,21.68,61400.0,21.69,21.71,21.66,21.68,61400.0
2008-10-31 10:15:00,21.7,21.71,21.61,21.7,28200.0,21.7,21.71,21.61,21.7,28200.0
2008-10-31 10:20:00,21.7,21.71,21.62,21.65,35000.0,21.7,21.71,21.62,21.65,35000.0
2008-10-31 10:25:00,21.67,21.69,21.6,21.69,28000.0,21.67,21.69,21.6,21.69,28000.0
2008-10-31 10:30:00,21.69,21.7,21.55,21.56,54300.0,21.69,21.7,21.55,21.56,54300.0
2008-10-31 10:35:00,21.56,21.62,21.52,21.55,32900.0,21.56,21.62,21.52,21.55,32900.0
2008-10-31 10:40:00,21.55,21.57,21.45,21.48,75300.0,21.55,21.57,21.45,21.48,75300.0
2008-10-31 10:45:00,21.5,21.5,21.4,21.43,33000.0,21.5,21.5,21.4,21.43,33000.0
2008-10-31 10:50:00,21.42,21.46,21.37,21.44,26100.0,21.42,21.46,21.37,21.44,26100.0
2008-10-31 10:55:00,21.44,21.45,21.4,21.41,36200.0,21.44,21.45,21.4,21.41,36200.0
2008-10-31 11:00:00,21.43,21.5,21.41,21.49,27300.0,21.43,21.5,21.41,21.49,27300.0
2008-10-31 11:05:00,21.49,21.5,21.44,21.46,25400.0,21.49,21.5,21.44,21.46,25400.0
2008-10-31 11:10:00,21.48,21.5,21.4,21.45,17400.0,21.48,21.5,21.4,21.45,17400.0
2008-10-31 11:15:00,21.47,21.57,21.46,21.56,48800.0,21.47,21.57,21.46,21.56,48800.0
2008-10-31 11:20:00,21.56,21.58,21.52,21.52,53100.0,21.56,21.58,21.52,21.52,53100.0
2008-10-31 11:25:00,21.54,21.62,21.47,21.6,24400.0,21.54,21.62,21.47,21.6,24400.0
2008-10-31 11:30:00,21.6,21.62,21.48,21.53,23000.0,21.6,21.62,21.48,21.53,23000.0
2008-10-31 11:35:00,21.54,21.66,21.53,21.58,48400.0,21.54,21.66,21.53,21.58,48400.0
2008-10-31 11:40:00,21.6,21.61,21.55,21.6,34200.0,21.6,21.61,21.55,21.6,34200.0
2008-10-31 11:45:00,21.6,21.61,21.45,21.57,58900.0,21.6,21.61,21.45,21.57,58900.0
2008-10-31 11:50:00,21.57,21.67,21.56,21.67,97100.0,21.57,21.67,21.56,21.67,97100.0
2008-10-31 11:55:00,21.69,21.69,21.53,21.6,31800.0,21.69,21.69,21.53,21.6,31800.0
2008-10-31 12:00:00,21.6,21.61,21.55,21.55,36900.0,21.6,21.61,21.55,21.55,36900.0
2008-10-31 12:05:00,21.56,21.61,21.51,21.55,40000.0,21.56,21.61,21.51,21.55,40000.0
2008-10-31 12:10:00,21.54,21.6,21.51,21.57,38400.0,21.54,21.6,21.51,21.57,38400.0
2008-10-31 12:15:00,21.57,21.58,21.38,21.52,32300.0,21.57,21.58,21.38,21.52,32300.0
2008-10-31 12:20:00,21.53,21.57,21.48,21.5,12700.0,21.53,21.57,21.48,21.5,12700.0
2008-10-31 12:25:00,21.49,21.57,21.49,21.5,20600.0,21.49,21.57,21.49,21.5,20600.0
2008-10-31 12:30:00,21.53,21.58,21.49,21.57,16200.0,21.53,21.58,21.49,21.57,16200.0
2008-10-31 12:35:00,21.56,21.65,21.52,21.6,64400.0,21.56,21.65,21.52,21.6,64400.0
2008-10-31 12:40:00,21.6,21.63,21.58,21.6,42500.0,21.6,21.63,21.58,21.6,42500.0
2008-10-31 12:45:00,21.62,21.63,21.56,21.6,18600.0,21.62,21.63,21.56,21.6,18600.0
2008-10-31 12:50:00,21.6,21.6,21.54,21.56,17600.0,21.6,21.6,21.54,21.56,17600.0
2008-10-31 12:55:00,21.57,21.59,21.55,21.56,11600.0,21.57,21.59,21.55,21.56,11600.0
2008-10-31 13:00:00,21.56,21.58,21.55,21.56,52600.0,21.56,21.58,21.55,21.56,52600.0
2008-10-31 13:05:00,21.57,21.6,21.51,21.51,30800.0,21.57,21.6,21.51,21.51,30800.0
2008-10-31 13:10:00,21.5,21.58,21.5,21.54,12700.0,21.5,21.58,21.5,21.54,12700.0
2008-10-31 13:15:00,21.56,21.57,21.49,21.5,29800.0,21.56,21.57,21.49,21.5,29800.0
2008-10-31 13:20:00,21.5,21.59,21.48,21.52,94100.0,21.5,21.59,21.48,21.52,94100.0
2008-10-31 13:25:00,21.52,21.53,21.42,21.49,74800.0,21.52,21.53,21.42,21.49,74800.0
2008-10-31 13:30:00,21.5,21.56,21.49,21.56,40600.0,21.5,21.56,21.49,21.56,40600.0
2008-10-31 13:35:00,21.57,21.58,21.46,21.46,41000.0,21.57,21.58,21.46,21.46,41000.0
2008-10-31 13:40:00,21.45,21.55,21.45,21.5,37800.0,21.45,21.55,21.45,21.5,37800.0
2008-10-31 13:45:00,21.5,21.51,21.48,21.49,42900.0,21.5,21.51,21.48,21.49,42900.0
2008-10-31 13:50:00,21.48,21.48,21.29,21.3,98800.0,21.48,21.48,21.29,21.3,98800.0
2008-10-31 13:55:00,21.3,21.31,21.2,21.25,86000.0,21.3,21.31,21.2,21.25,86000.0
2008-10-31 14:00:00,21.24,21.3,21.17,21.22,66700.0,21.24,21.3,21.17,21.22,66700.0
2008-10-31 14:05:00,21.22,21.33,21.21,21.29,46500.0,21.22,21.33,21.21,21.29,46500.0
2008-10-31 14:10:00,21.29,21.31,21.2,21.2,40100.0,21.29,21.31,21.2,21.2,40100.0
2008-10-31 14:15:00,21.2,21.2,20.91,20.95,96400.0,21.2,21.2,20.91,20.95,96400.0
2008-10-31 14:20:00,20.96,20.99,20.82,20.91,125600.0,20.96,20.99,20.82,20.91,125600.0
2008-10-31 14:25:00,20.91,21.0,20.88,20.88,71500.0,20.91,21.0,20.88,20.88,71500.0
2008-10-31 14:30:00,20.88,20.92,20.79,20.82,74900.0,20.88,20.92,20.79,20.82,74900.0
2008-10-31 14:35:00,20.84,20.88,20.72,20.76,82500.0,20.84,20.88,20.72,20.76,82500.0
2008-10-31 14:40:00,20.76,20.76,20.66,20.68,107100.0,20.76,20.76,20.66,20.68,107100.0
2008-10-31 14:45:00,20.68,20.75,20.66,20.75,132600.0,20.68,20.75,20.66,20.75,132600.0
2008-10-31 14:50:00,20.76,20.91,20.72,20.89,41700.0,20.76,20.91,20.72,20.89,41700.0
2008-10-31 14:55:00,20.91,20.97,20.9,20.95,34500.0,20.91,20.97,20.9,20.95,34500.0
2008-10-31 15:00:00,20.96,21.15,20.96,21.13,59100.0,20.96,21.15,20.96,21.13,59100.0
2008-10-31 15:05:00,21.12,21.22,21.08,21.18,177000.0,21.12,21.22,21.08,21.18,177000.0
2008-10-31 15:10:00,21.18,21.18,20.95,20.95,81700.0,21.18,21.18,20.95,20.95,81700.0
2008-10-31 15:15:00,20.94,21.0,20.75,20.75,72900.0,20.94,21.0,20.75,20.75,72900.0
2008-10-31 15:20:00,20.75,20.75,20.57,20.73,146000.0,20.75,20.75,20.57,20.73,146000.0
2008-10-31 15:25:00,20.74,20.76,20.55,20.69,151500.0,20.74,20.76,20.55,20.69,151500.0
2008-10-31 15:30:00,20.67,20.95,20.67,20.92,100300.0,20.67,20.95,20.67,20.92,100300.0
2008-10-31 15:35:00,20.92,21.13,20.92,21.13,63100.0,20.92,21.13,20.92,21.13,63100.0
2008-10-31 15:40:00,21.12,21.13,20.64,20.77,137000.0,21.12,21.13,20.64,20.77,137000.0
2008-10-31 15:45:00,20.76,20.98,20.72,20.95,213800.0,20.76,20.98,20.72,20.95,213800.0
2008-10-31 15:50:00,20.97,21.21,20.95,20.96,357900.0,20.97,21.21,20.95,20.96,357900.0
2008-10-31 15:55:00,20.96,21.25,20.91,21.25,316300.0,20.96,21.25,20.91,21.25,316300.0
2008-11-03 09:30:00,21.32,21.39,21.12,21.26,69200.0,21.32,21.39,21.12,21.26,69200.0
2008-11-03 09:35:00,21.23,21.54,21.16,21.45,33900.0,21.23,21.54,21.16,21.45,33900.0
2008-11-03 09:40:00,21.47,21.51,21.41,21.49,39800.0,21.47,21.51,21.41,21.49,39800.0
2008-11-03 09:45:00,21.49,21.57,21.48,21.51,348200.0,21.49,21.57,21.48,21.51,348200.0
2008-11-03 09:50:00,21.52,21.64,21.49,21.64,49700.0,21.52,21.64,21.49,21.64,49700.0
2008-11-03 09:55:00,21.64,21.76,21.59,21.59,97200.0,21.64,21.76,21.59,21.59,97200.0
2008-11-03 10:00:00,21.6,21.62,21.57,21.62,69300.0,21.6,21.62,21.57,21.62,69300.0
2008-11-03 10:05:00,21.61,21.62,21.57,21.6,78900.0,21.61,21.62,21.57,21.6,78900.0
2008-11-03 10:10:00,21.6,21.72,21.58,21.68,82200.0,21.6,21.72,21.58,21.68,82200.0
2008-11-03 10:15:00,21.67,21.81,21.67,21.74,73300.0,21.67,21.81,21.67,21.74,73300.0
2008-11-03 10:20:00,21.74,21.78,21.54,21.63,148800.0,21.74,21.78,21.54,21.63,148800.0
2008-11-03 10:25:00,21.62,21.62,21.54,21.56,86000.0,21.62,21.62,21.54,21.56,86000.0
2008-11-03 10:30:00,21.57,21.73,21.55,21.66,83500.0,21.57,21.73,21.55,21.66,83500.0
2008-11-03 10:35:00,21.65,21.77,21.64,21.73,104300.0,21.65,21.77,21.64,21.73,104300.0
2008-11-03 10:40:00,21.73,21.75,21.68,21.69,89300.0,21.73,21.75,21.68,21.69,89300.0
2008-11-03 10:45:00,21.68,21.98,21.68,21.98,81900.0,21.68,21.98,21.68,21.98,81900.0
2008-11-03 10:50:00,21.97,22.08,21.89,22.06,76600.0,21.97,22.08,21.89,22.06,76600.0
2008-11-03 10:55:00,22.05,22.17,22.05,22.11,69200.0,22.05,22.17,22.05,22.11,69200.0
2008-11-03 11:00:00,22.11,22.27,22.11,22.27,85800.0,22.11,22.27,22.11,22.27,85800.0
2008-11-03 11:05:00,22.26,22.33,22.19,22.26,47000.0,22.26,22.33,22.19,22.26,47000.0
2008-11-03 11:10:00,22.25,22.3,22.16,22.16,26800.0,22.25,22.3,22.16,22.16,26800.0
2008-11-03 11:15:00,22.17,22.2,22.13,22.14,66800.0,22.17,22.2,22.13,22.14,66800.0
2008-11-03 11:20:00,22.15,22.32,22.14,22.24,50800.0,22.15,22.32,22.14,22.24,50800.0
2008-11-03 11:25:00,22.24,22.33,22.24,22.31,29000.0,22.24,22.33,22.24,22.31,29000.0
2008-11-03 11:30:00,22.32,22.39,22.29,22.38,24600.0,22.32,22.39,22.29,22.38,24600.0
2008-11-03 11:35:00,22.38,22.44,22.35,22.44,37900.0,22.38,22.44,22.35,22.44,37900.0
2008-11-03 11:40:00,22.43,22.46,22.42,22.43,34700.0,22.43,22.46,22.42,22.43,34700.0
2008-11-03 11:45:00,22.42,22.45,22.42,22.43,23400.0,22.42,22.45,22.42,22.43,23400.0
2008-11-03 11:50:00,22.43,22.48,22.41,22.46,57900.0,22.43,22.48,22.41,22.46,57900.0
2008-11-03 11:55:00,22.45,22.48,22.42,22.42,54900.0,22.45,22.48,22.42,22.42,54900.0
2008-11-03 12:00:00,22.42,22.51,22.41,22.5,39100.0,22.42,22.51,22.41,22.5,39100.0
2008-11-03 12:05:00,22.49,22.51,22.47,22.47,23400.0,22.49,22.51,22.47,22.47,23400.0
2008-11-03 12:10:00,22.47,22.51,22.47,22.5,34900.0,22.47,22.51,22.47,22.5,34900.0
2008-11-03 12:15:00,22.49,22.51,22.46,22.47,28200.0,22.49,22.51,22.46,22.47,28200.0
2008-11-03 12:20:00,22.48,22.51,22.48,22.51,45100.0,22.48,22.51,22.48,22.51,45100.0
2008-11-03 12:25:00,22.5,22.62,22.5,22.61,17800.0,22.5,22.62,22.5,22.61,17800.0
2008-11-03 12:30:00,22.62,22.7,22.61,22.69,23100.0,22.62,22.7,22.61,22.69,23100.0
2008-11-03 12:35:00,22.67,22.73,22.67,22.68,37900.0,22.67,22.73,22.67,22.68,37900.0
2008-11-03 12:40:00,22.67,22.72,22.63,22.72,43300.0,22.67,22.72,22.63,22.72,43300.0
2008-11-03 12:45:00,22.71,22.79,22.67,22.67,33800.0,22.71,22.79,22.67,22.67,33800.0
2008-11-03 12:50:00,22.66,22.78,22.66,22.7,48500.0,22.66,22.78,22.66,22.7,48500.0
2008-11-03 12:55:00,22.7,22.75,22.69,22.73,18400.0,22.7,22.75,22.69,22.73,18400.0
2008-11-03 13:00:00,22.73,22.76,22.72,22.75,16800.0,22.73,22.76,22.72,22.75,16800.0
2008-11-03 13:05:00,22.74,22.83,22.74,22.83,22700.0,22.74,22.83,22.74,22.83,22700.0
2008-11-03 13:10:00,22.82,22.97,22.82,22.83,83600.0,22.82,22.97,22.82,22.83,83600.0
2008-11-03 13:15:00,22.84,22.87,22.79,22.82,17600.0,22.84,22.87,22.79,22.82,17600.0
2008-11-03 13:20:00,22.83,22.83,22.74,22.74,32400.0,22.83,22.83,22.74,22.74,32400.0
2008-11-03 13:25:00,22.74,22.75,22.59,22.6,88400.0,22.74,22.75,22.59,22.6,88400.0
2008-11-03 13:30:00,22.59,22.59,22.49,22.58,61700.0,22.59,22.59,22.49,22.58,61700.0
2008-11-03 13:35:00,22.58,22.69,22.58,22.69,41000.0,22.58,22.69,22.58,22.69,41000.0
2008-11-03 13:40:00,22.68,22.69,22.66,22.67,21400.0,22.68,22.69,22.66,22.67,21400.0
2008-11-03 13:45:00,22.67,22.77,22.66,22.77,47300.0,22.67,22.77,22.66,22.77,47300.0
2008-11-03 13:50:00,22.77,22.86,22.76,22.85,50200.0,22.77,22.86,22.76,22.85,50200.0
2008-11-03 13:55:00,22.86,22.86,22.78,22.81,35300.0,22.86,22.86,22.78,22.81,35300.0
2008-11-03 14:00:00,22.82,22.83,22.76,22.83,26100.0,22.82,22.83,22.76,22.83,26100.0
2008-11-03 14:05:00,22.83,22.89,22.83,22.86,31000.0,22.83,22.89,22.83,22.86,31000.0
2008-11-03 14:10:00,22.86,22.87,22.78,22.87,67500.0,22.86,22.87,22.78,22.87,67500.0
2008-11-03 14:15:00,22.87,22.9,22.77,22.8,36700.0,22.87,22.9,22.77,22.8,36700.0
2008-11-03 14:20:00,22.8,22.9,22.78,22.85,45600.0,22.8,22.9,22.78,22.85,45600.0
2008-11-03 14:25:00,22.85,22.9,22.84,22.89,45100.0,22.85,22.9,22.84,22.89,45100.0
2008-11-03 14:30:00,22.87,22.89,22.83,22.84,32600.0,22.87,22.89,22.83,22.84,32600.0
2008-11-03 14:35:00,22.83,22.86,22.81,22.81,36300.0,22.83,22.86,22.81,22.81,36300.0
2008-11-03 14:40:00,22.81,22.82,22.78,22.8,17800.0,22.81,22.82,22.78,22.8,17800.0
2008-11-03 14:45:00,22.81,22.89,22.8,22.89,43100.0,22.81,22.89,22.8,22.89,43100.0
2008-11-03 14:50:00,22.89,22.9,22.8,22.84,44400.0,22.89,22.9,22.8,22.84,44400.0
2008-11-03 14:55:00,22.83,22.95,22.81,22.82,102000.0,22.83,22.95,22.81,22.82,102000.0
2008-11-03 15:00:00,22.81,22.87,22.78,22.79,56700.0,22.81,22.87,22.78,22.79,56700.0
2008-11-03 15:05:00,22.78,22.85,22.75,22.85,72500.0,22.78,22.85,22.75,22.85,72500.0
2008-11-03 15:10:00,22.83,22.95,22.83,22.86,51200.0,22.83,22.95,22.83,22.86,51200.0
2008-11-03 15:15:00,22.85,22.93,22.84,22.9,58700.0,22.85,22.93,22.84,22.9,58700.0
2008-11-03 15:20:00,22.9,22.92,22.85,22.89,90500.0,22.9,22.92,22.85,22.89,90500.0
2008-11-03 15:25:00,22.88,23.02,22.87,23.02,133200.0,22.88,23.02,22.87,23.02,133200.0
2008-11-03 15:30:00,23.01,23.1,23.0,23.1,144900.0,23.01,23.1,23.0,23.1,144900.0
2008-11-03 15:35:00,23.1,23.15,23.08,23.12,72400.0,23.1,23.15,23.08,23.12,72400.0
2008-11-03 15:40:00,23.12,23.24,23.11,23.12,89100.0,23.12,23.24,23.11,23.12,89100.0
2008-11-03 15:45:00,23.11,23.21,23.09,23.13,154800.0,23.11,23.21,23.09,23.13,154800.0
2008-11-03 15:50:00,23.14,23.18,23.03,23.04,166000.0,23.14,23.18,23.03,23.04,166000.0
2008-11-03 15:55:00,23.03,23.04,22.85,22.88,295500.0,23.03,23.04,22.85,22.88,295500.0
2008-11-04 09:30:00,22.86,23.24,22.6,22.84,170500.0,22.86,23.24,22.6,22.84,170500.0
2008-11-04 09:35:00,22.83,22.84,22.46,22.46,231600.0,22.83,22.84,22.46,22.46,231600.0
2008-11-04 09:40:00,22.46,22.53,22.25,22.31,269400.0,22.46,22.53,22.25,22.31,269400.0
2008-11-04 09:45:00,22.29,22.69,22.27,22.45,126300.0,22.29,22.69,22.27,22.45,126300.0
2008-11-04 09:50:00,22.47,22.47,22.39,22.44,134900.0,22.47,22.47,22.39,22.44,134900.0
2008-11-04 09:55:00,22.43,22.54,22.36,22.38,91700.0,22.43,22.54,22.36,22.38,91700.0
2008-11-04 10:00:00,22.38,22.46,22.23,22.32,193300.0,22.38,22.46,22.23,22.32,193300.0
2008-11-04 10:05:00,22.34,22.5,22.33,22.44,44700.0,22.34,22.5,22.33,22.44,44700.0
2008-11-04 10:10:00,22.44,22.72,22.42,22.67,67400.0,22.44,22.72,22.42,22.67,67400.0
2008-11-04 10:15:00,22.72,22.99,22.67,22.94,140700.0,22.72,22.99,22.67,22.94,140700.0
2008-11-04 10:20:00,22.92,23.11,22.87,22.97,161800.0,22.92,23.11,22.87,22.97,161800.0
2008-11-04 10:25:00,22.97,23.43,22.97,23.26,193800.0,22.97,23.43,22.97,23.26,193800.0
2008-11-04 10:30:00,23.26,23.65,23.25,23.51,196100.0,23.26,23.65,23.25,23.51,196100.0
2008-11-04 10:35:00,23.52,23.57,23.39,23.41,103800.0,23.52,23.57,23.39,23.41,103800.0
2008-11-04 10:40:00,23.41,23.47,23.22,23.26,73400.0,23.41,23.47,23.22,23.26,73400.0
2008-11-04 10:45:00,23.26,23.33,23.13,23.31,107700.0,23.26,23.33,23.13,23.31,107700.0
2008-11-04 10:50:00,23.32,23.56,23.23,23.44,86500.0,23.32,23.56,23.23,23.44,86500.0
2008-11-04 10:55:00,23.43,23.44,23.21,23.24,67300.0,23.43,23.44,23.21,23.24,67300.0
2008-11-04 11:00:00,23.24,23.43,23.24,23.42,33400.0,23.24,23.43,23.24,23.42,33400.0
2008-11-04 11:05:00,23.42,23.51,23.34,23.35,60600.0,23.42,23.51,23.34,23.35,60600.0
2008-11-04 11:10:00,23.35,23.4,23.26,23.31,35800.0,23.35,23.4,23.26,23.31,35800.0
2008-11-04 11:15:00,23.3,23.35,23.28,23.29,33600.0,23.3,23.35,23.28,23.29,33600.0
2008-11-04 11:20:00,23.29,23.29,23.14,23.16,61900.0,23.29,23.29,23.14,23.16,61900.0
2008-11-04 11:25:00,23.17,23.24,23.16,23.2,42600.0,23.17,23.24,23.16,23.2,42600.0
2008-11-04 11:30:00,23.2,23.3,23.16,23.28,72700.0,23.2,23.3,23.16,23.28,72700.0
2008-11-04 11:35:00,23.28,23.39,23.24,23.28,40700.0,23.28,23.39,23.24,23.28,40700.0
2008-11-04 11:40:00,23.29,23.48,23.28,23.47,67400.0,23.29,23.48,23.28,23.47,67400.0
2008-11-04 11:45:00,23.48,23.48,23.22,23.29,44100.0,23.48,23.48,23.22,23.29,44100.0
2008-11-04 11:50:00,23.29,23.41,23.28,23.37,41600.0,23.29,23.41,23.28,23.37,41600.0
2008-11-04 11:55:00,23.37,23.44,23.3,23.35,45000.0,23.37,23.44,23.3,23.35,45000.0
2008-11-04 12:00:00,23.35,23.35,23.17,23.18,42300.0,23.35,23.35,23.17,23.18,42300.0
2008-11-04 12:05:00,23.18,23.21,23.14,23.19,60600.0,23.18,23.21,23.14,23.19,60600.0
2008-11-04 12:10:00,23.19,23.29,23.17,23.19,38600.0,23.19,23.29,23.17,23.19,38600.0
2008-11-04 12:15:00,23.19,23.22,23.13,23.14,42600.0,23.19,23.22,23.13,23.14,42600.0
2008-11-04 12:20:00,23.13,23.16,23.09,23.14,22300.0,23.13,23.16,23.09,23.14,22300.0
2008-11-04 12:25:00,23.14,23.16,22.98,22.98,34900.0,23.14,23.16,22.98,22.98,34900.0
2008-11-04 12:30:00,22.98,22.99,22.91,22.97,41500.0,22.98,22.99,22.91,22.97,41500.0
2008-11-04 12:35:00,22.97,23.0,22.95,23.0,25400.0,22.97,23.0,22.95,23.0,25400.0
2008-11-04 12:40:00,23.0,23.0,22.93,22.95,38500.0,23.0,23.0,22.93,22.95,38500.0
2008-11-04 12:45:00,22.95,22.96,22.91,22.93,40100.0,22.95,22.96,22.91,22.93,40100.0
2008-11-04 12:50:00,22.92,22.94,22.92,22.93,16100.0,22.92,22.94,22.92,22.93,16100.0
2008-11-04 12:55:00,22.93,22.93,22.81,22.89,43800.0,22.93,22.93,22.81,22.89,43800.0
2008-11-04 13:00:00,22.89,22.95,22.89,22.92,41300.0,22.89,22.95,22.89,22.92,41300.0
2008-11-04 13:05:00,22.91,22.92,22.7,22.7,131200.0,22.91,22.92,22.7,22.7,131200.0
2008-11-04 13:10:00,22.7,22.76,22.63,22.76,122200.0,22.7,22.76,22.63,22.76,122200.0
2008-11-04 13:15:00,22.78,22.88,22.76,22.8,68400.0,22.78,22.88,22.76,22.8,68400.0
2008-11-04 13:20:00,22.8,22.81,22.67,22.67,47900.0,22.8,22.81,22.67,22.67,47900.0
2008-11-04 13:25:00,22.67,22.68,22.48,22.48,119900.0,22.67,22.68,22.48,22.48,119900.0
2008-11-04 13:30:00,22.49,22.49,22.2,22.28,228900.0,22.49,22.49,22.2,22.28,228900.0
2008-11-04 13:35:00,22.28,22.29,22.24,22.25,212300.0,22.28,22.29,22.24,22.25,212300.0
2008-11-04 13:40:00,22.25,22.43,22.23,22.38,89200.0,22.25,22.43,22.23,22.38,89200.0
2008-11-04 13:45:00,22.39,22.41,22.31,22.32,48000.0,22.39,22.41,22.31,22.32,48000.0
2008-11-04 13:50:00,22.31,22.32,22.24,22.26,77000.0,22.31,22.32,22.24,22.26,77000.0
2008-11-04 13:55:00,22.25,22.28,22.23,22.25,110800.0,22.25,22.28,22.23,22.25,110800.0
2008-11-04 14:00:00,22.26,22.27,22.22,22.23,155700.0,22.26,22.27,22.22,22.23,155700.0
2008-11-04 14:05:00,22.24,22.33,22.24,22.26,279300.0,22.24,22.33,22.24,22.26,279300.0
2008-11-04 14:10:00,22.26,22.29,22.22,22.22,196500.0,22.26,22.29,22.22,22.22,196500.0
2008-11-04 14:15:00,22.22,22.22,22.1,22.15,122000.0,22.22,22.22,22.1,22.15,122000.0
2008-11-04 14:20:00,22.14,22.15,21.99,22.0,180300.0,22.14,22.15,21.99,22.0,180300.0
2008-11-04 14:25:00,21.99,22.1,21.99,22.06,62800.0,21.99,22.1,21.99,22.06,62800.0
2008-11-04 14:30:00,22.07,22.1,21.95,21.96,86000.0,22.07,22.1,21.95,21.96,86000.0
2008-11-04 14:35:00,21.96,21.98,21.9,21.93,171100.0,21.96,21.98,21.9,21.93,171100.0
2008-11-04 14:40:00,21.94,21.94,21.81,21.82,140900.0,21.94,21.94,21.81,21.82,140900.0
2008-11-04 14:45:00,21.82,21.82,21.75,21.79,109100.0,21.82,21.82,21.75,21.79,109100.0
2008-11-04 14:50:00,21.8,21.88,21.79,21.82,118800.0,21.8,21.88,21.79,21.82,118800.0
2008-11-04 14:55:00,21.82,21.97,21.8,21.9,83800.0,21.82,21.97,21.8,21.9,83800.0
2008-11-04 15:00:00,21.9,21.92,21.75,21.77,112600.0,21.9,21.92,21.75,21.77,112600.0
2008-11-04 15:05:00,21.77,21.85,21.73,21.8,88900.0,21.77,21.85,21.73,21.8,88900.0
2008-11-04 15:10:00,21.8,21.97,21.77,21.97,116700.0,21.8,21.97,21.77,21.97,116700.0
2008-11-04 15:15:00,21.96,22.0,21.93,21.93,98000.0,21.96,22.0,21.93,21.93,98000.0
2008-11-04 15:20:00,21.93,21.94,21.79,21.82,109000.0,21.93,21.94,21.79,21.82,109000.0
2008-11-04 15:25:00,21.83,22.07,21.81,22.06,205700.0,21.83,22.07,21.81,22.06,205700.0
2008-11-04 15:30:00,22.06,22.1,21.99,22.02,204400.0,22.06,22.1,21.99,22.02,204400.0
2008-11-04 15:35:00,22.03,22.26,21.99,22.26,305900.0,22.03,22.26,21.99,22.26,305900.0
2008-11-04 15:40:00,22.25,22.3,22.19,22.24,255000.0,22.25,22.3,22.19,22.24,255000.0
2008-11-04 15:45:00,22.24,22.33,22.21,22.33,176500.0,22.24,22.33,22.21,22.33,176500.0
2008-11-04 15:50:00,22.34,22.4,22.29,22.39,204300.0,22.34,22.4,22.29,22.39,204300.0
2008-11-04 15:55:00,22.39,22.53,22.36,22.5,183100.0,22.39,22.53,22.36,22.5,183100.0
2008-11-05 09:30:00,21.95,22.15,21.71,22.14,54400.0,21.95,22.15,21.71,22.14,54400.0
2008-11-05 09:35:00,22.16,22.35,21.82,21.94,75400.0,22.16,22.35,21.82,21.94,75400.0
2008-11-05 09:40:00,21.96,21.96,21.81,21.85,62900.0,21.96,21.96,21.81,21.85,62900.0
2008-11-05 09:45:00,21.86,21.88,21.74,21.87,41700.0,21.86,21.88,21.74,21.87,41700.0
2008-11-05 09:50:00,21.87,22.05,21.87,22.04,29800.0,21.87,22.05,21.87,22.04,29800.0
2008-11-05 09:55:00,22.04,22.05,21.95,21.97,33700.0,22.04,22.05,21.95,21.97,33700.0
2008-11-05 10:00:00,21.96,22.13,21.9,22.1,36500.0,21.96,22.13,21.9,22.1,36500.0
2008-11-05 10:05:00,22.1,22.14,21.93,22.11,41300.0,22.1,22.14,21.93,22.11,41300.0
2008-11-05 10:10:00,22.1,22.24,22.07,22.17,53500.0,22.1,22.24,22.07,22.17,53500.0
2008-11-05 10:15:00,22.17,22.39,22.15,22.35,216400.0,22.17,22.39,22.15,22.35,216400.0
2008-11-05 10:20:00,22.35,22.45,22.35,22.41,51000.0,22.35,22.45,22.35,22.41,51000.0
2008-11-05 10:25:00,22.4,22.43,22.33,22.43,87600.0,22.4,22.43,22.33,22.43,87600.0
2008-11-05 10:30:00,22.42,22.47,22.36,22.38,41000.0,22.42,22.47,22.36,22.38,41000.0
2008-11-05 10:35:00,22.37,22.42,22.28,22.36,38700.0,22.37,22.42,22.28,22.36,38700.0
2008-11-05 10:40:00,22.36,22.44,22.32,22.4,29600.0,22.36,22.44,22.32,22.4,29600.0
2008-11-05 10:45:00,22.39,22.48,22.35,22.48,36200.0,22.39,22.48,22.35,22.48,36200.0
2008-11-05 10:50:00,22.49,22.49,22.35,22.43,44100.0,22.49,22.49,22.35,22.43,44100.0
2008-11-05 10:55:00,22.43,22.47,22.32,22.37,46400.0,22.43,22.47,22.32,22.37,46400.0
2008-11-05 11:00:00,22.37,22.42,22.36,22.36,28900.0,22.37,22.42,22.36,22.36,28900.0
2008-11-05 11:05:00,22.34,22.34,22.26,22.28,23200.0,22.34,22.34,22.26,22.28,23200.0
2008-11-05 11:10:00,22.28,22.29,22.21,22.27,23800.0,22.28,22.29,22.21,22.27,23800.0
2008-11-05 11:15:00,22.26,22.26,22.17,22.25,24900.0,22.26,22.26,22.17,22.25,24900.0
2008-11-05 11:20:00,22.24,22.26,22.12,22.17,17200.0,22.24,22.26,22.12,22.17,17200.0
2008-11-05 11:25:00,22.19,22.19,22.05,22.08,15200.0,22.19,22.19,22.05,22.08,15200.0
2008-11-05 11:30:00,22.09,22.21,22.02,22.19,21500.0,22.09,22.21,22.02,22.19,21500.0
2008-11-05 11:35:00,22.2,22.21,22.12,22.13,30800.0,22.2,22.21,22.12,22.13,30800.0
2008-11-05 11:40:00,22.14,22.17,22.04,22.08,25200.0,22.14,22.17,22.04,22.08,25200.0
2008-11-05 11:45:00,22.08,22.08,21.95,22.03,23600.0,22.08,22.08,21.95,22.03,23600.0
2008-11-05 11:50:00,22.01,22.04,21.94,21.97,17700.0,22.01,22.04,21.94,21.97,17700.0
2008-11-05 11:55:00,21.96,22.0,21.92,21.99,16500.0,21.96,22.0,21.92,21.99,16500.0
2008-11-05 12:00:00,22.0,22.08,22.0,22.04,14100.0,22.0,22.08,22.0,22.04,14100.0
2008-11-05 12:05:00,22.04,22.05,21.98,22.04,24100.0,22.04,22.05,21.98,22.04,24100.0
2008-11-05 12:10:00,22.03,22.03,21.9,21.93,21800.0,22.03,22.03,21.9,21.93,21800.0
2008-11-05 12:15:00,21.93,21.97,21.89,21.96,27400.0,21.93,21.97,21.89,21.96,27400.0
2008-11-05 12:20:00,21.96,21.97,21.89,21.9,15100.0,21.96,21.97,21.89,21.9,15100.0
2008-11-05 12:25:00,21.9,21.91,21.68,21.68,29800.0,21.9,21.91,21.68,21.68,29800.0
2008-11-05 12:30:00,21.7,21.81,21.68,21.8,10800.0,21.7,21.81,21.68,21.8,10800.0
2008-11-05 12:35:00,21.8,21.8,21.66,21.66,18500.0,21.8,21.8,21.66,21.66,18500.0
2008-11-05 12:40:00,21.66,21.67,21.56,21.59,24400.0,21.66,21.67,21.56,21.59,24400.0
2008-11-05 12:45:00,21.59,21.67,21.59,21.64,17800.0,21.59,21.67,21.59,21.64,17800.0
2008-11-05 12:50:00,21.64,21.65,21.55,21.56,23300.0,21.64,21.65,21.55,21.56,23300.0
2008-11-05 12:55:00,21.56,21.58,21.55,21.57,32600.0,21.56,21.58,21.55,21.57,32600.0
2008-11-05 13:00:00,21.58,21.58,21.47,21.47,44000.0,21.58,21.58,21.47,21.47,44000.0
2008-11-05 13:05:00,21.47,21.47,21.35,21.45,30400.0,21.47,21.47,21.35,21.45,30400.0
2008-11-05 13:10:00,21.44,21.5,21.44,21.48,11900.0,21.44,21.5,21.44,21.48,11900.0
2008-11-05 13:15:00,21.47,21.48,21.45,21.47,10300.0,21.47,21.48,21.45,21.47,10300.0
2008-11-05 13:20:00,21.48,21.48,21.32,21.37,25200.0,21.48,21.48,21.32,21.37,25200.0
2008-11-05 13:25:00,21.36,21.44,21.35,21.41,21800.0,21.36,21.44,21.35,21.41,21800.0
2008-11-05 13:30:00,21.41,21.41,21.26,21.31,31800.0,21.41,21.41,21.26,21.31,31800.0
2008-11-05 13:35:00,21.3,21.37,21.25,21.35,28800.0,21.3,21.37,21.25,21.35,28800.0
2008-11-05 13:40:00,21.35,21.43,21.31,21.41,14900.0,21.35,21.43,21.31,21.41,14900.0
2008-11-05 13:45:00,21.4,21.41,21.32,21.37,26700.0,21.4,21.41,21.32,21.37,26700.0
2008-11-05 13:50:00,21.37,21.43,21.36,21.36,24700.0,21.37,21.43,21.36,21.36,24700.0
2008-11-05 13:55:00,21.36,21.37,21.32,21.32,21500.0,21.36,21.37,21.32,21.32,21500.0
2008-11-05 14:00:00,21.3,21.36,21.28,21.31,34200.0,21.3,21.36,21.28,21.31,34200.0
2008-11-05 14:05:00,21.3,21.3,21.25,21.27,28300.0,21.3,21.3,21.25,21.27,28300.0
2008-11-05 14:10:00,21.27,21.37,21.26,21.37,31000.0,21.27,21.37,21.26,21.37,31000.0
2008-11-05 14:15:00,21.37,21.44,21.37,21.41,26700.0,21.37,21.44,21.37,21.41,26700.0
2008-11-05 14:20:00,21.4,21.41,21.25,21.26,18900.0,21.4,21.41,21.25,21.26,18900.0
2008-11-05 14:25:00,21.25,21.36,21.25,21.35,18400.0,21.25,21.36,21.25,21.35,18400.0
2008-11-05 14:30:00,21.35,21.59,21.34,21.55,56400.0,21.35,21.59,21.34,21.55,56400.0
2008-11-05 14:35:00,21.53,21.56,21.47,21.48,16700.0,21.53,21.56,21.47,21.48,16700.0
2008-11-05 14:40:00,21.49,21.53,21.47,21.53,13200.0,21.49,21.53,21.47,21.53,13200.0
2008-11-05 14:45:00,21.53,21.56,21.49,21.51,19800.0,21.53,21.56,21.49,21.51,19800.0
2008-11-05 14:50:00,21.5,21.51,21.4,21.49,24700.0,21.5,21.51,21.4,21.49,24700.0
2008-11-05 14:55:00,21.5,21.56,21.49,21.49,17900.0,21.5,21.56,21.49,21.49,17900.0
2008-11-05 15:00:00,21.48,21.56,21.47,21.53,19000.0,21.48,21.56,21.47,21.53,19000.0
2008-11-05 15:05:00,21.52,21.62,21.44,21.44,30100.0,21.52,21.62,21.44,21.44,30100.0
2008-11-05 15:10:00,21.44,21.47,21.37,21.42,23200.0,21.44,21.47,21.37,21.42,23200.0
2008-11-05 15:15:00,21.43,21.45,21.34,21.42,23000.0,21.43,21.45,21.34,21.42,23000.0
2008-11-05 15:20:00,21.41,21.44,21.26,21.33,24000.0,21.41,21.44,21.26,21.33,24000.0
2008-11-05 15:25:00,21.32,21.35,21.24,21.33,27900.0,21.32,21.35,21.24,21.33,27900.0
2008-11-05 15:30:00,21.35,21.36,21.15,21.26,50600.0,21.35,21.36,21.15,21.26,50600.0
2008-11-05 15:35:00,21.26,21.31,21.09,21.1,34200.0,21.26,21.31,21.09,21.1,34200.0
2008-11-05 15:40:00,21.11,21.23,21.1,21.19,89000.0,21.11,21.23,21.1,21.19,89000.0
2008-11-05 15:45:00,21.18,21.48,21.15,21.3,87700.0,21.18,21.48,21.15,21.3,87700.0
2008-11-05 15:50:00,21.32,21.32,21.07,21.07,113500.0,21.32,21.32,21.07,21.07,113500.0
2008-11-05 15:55:00,21.07,21.1,21.0,21.0,147000.0,21.07,21.1,21.0,21.0,147000.0
2008-11-06 09:30:00,21.29,21.53,20.91,21.41,67600.0,21.29,21.53,20.91,21.41,67600.0
2008-11-06 09:35:00,21.4,21.42,21.13,21.19,73000.0,21.4,21.42,21.13,21.19,73000.0
2008-11-06 09:40:00,21.2,21.28,21.17,21.24,51200.0,21.2,21.28,21.17,21.24,51200.0
2008-11-06 09:45:00,21.24,21.25,20.97,21.01,137400.0,21.24,21.25,20.97,21.01,137400.0
2008-11-06 09:50:00,21.01,21.01,20.6,20.76,121500.0,21.01,21.01,20.6,20.76,121500.0
2008-11-06 09:55:00,20.77,21.03,20.76,20.93,61400.0,20.77,21.03,20.76,20.93,61400.0
2008-11-06 10:00:00,20.91,20.91,20.71,20.84,98900.0,20.91,20.91,20.71,20.84,98900.0
2008-11-06 10:05:00,20.84,20.86,20.75,20.81,80900.0,20.84,20.86,20.75,20.81,80900.0
2008-11-06 10:10:00,20.82,21.01,20.78,20.93,43500.0,20.82,21.01,20.78,20.93,43500.0
2008-11-06 10:15:00,20.92,21.11,20.91,21.08,42300.0,20.92,21.11,20.91,21.08,42300.0
2008-11-06 10:20:00,21.08,21.15,21.03,21.05,63100.0,21.08,21.15,21.03,21.05,63100.0
2008-11-06 10:25:00,21.07,21.07,20.89,20.95,37700.0,21.07,21.07,20.89,20.95,37700.0
2008-11-06 10:30:00,20.95,20.96,20.84,20.86,40100.0,20.95,20.96,20.84,20.86,40100.0
2008-11-06 10:35:00,20.87,20.88,20.74,20.79,38500.0,20.87,20.88,20.74,20.79,38500.0
2008-11-06 10:40:00,20.8,20.8,20.59,20.64,54900.0,20.8,20.8,20.59,20.64,54900.0
2008-11-06 10:45:00,20.62,20.66,20.56,20.59,37100.0,20.62,20.66,20.56,20.59,37100.0
2008-11-06 10:50:00,20.58,20.63,20.51,20.58,33200.0,20.58,20.63,20.51,20.58,33200.0
2008-11-06 10:55:00,20.58,20.69,20.55,20.69,22900.0,20.58,20.69,20.55,20.69,22900.0
2008-11-06 11:00:00,20.68,20.69,20.61,20.65,29000.0,20.68,20.69,20.61,20.65,29000.0
2008-11-06 11:05:00,20.65,20.74,20.58,20.58,22000.0,20.65,20.74,20.58,20.58,22000.0
2008-11-06 11:10:00,20.59,20.6,20.51,20.56,18600.0,20.59,20.6,20.51,20.56,18600.0
2008-11-06 11:15:00,20.57,20.58,20.48,20.5,25700.0,20.57,20.58,20.48,20.5,25700.0
2008-11-06 11:20:00,20.49,20.51,20.4,20.44,42800.0,20.49,20.51,20.4,20.44,42800.0
2008-11-06 11:25:00,20.45,20.51,20.37,20.45,57400.0,20.45,20.51,20.37,20.45,57400.0
2008-11-06 11:30:00,20.47,20.51,20.45,20.46,30800.0,20.47,20.51,20.45,20.46,30800.0
2008-11-06 11:35:00,20.45,20.45,20.23,20.31,91600.0,20.45,20.45,20.23,20.31,91600.0
2008-11-06 11:40:00,20.3,20.35,20.18,20.22,113300.0,20.3,20.35,20.18,20.22,113300.0
2008-11-06 11:45:00,20.23,20.24,20.19,20.21,72200.0,20.23,20.24,20.19,20.21,72200.0
2008-11-06 11:50:00,20.21,20.22,20.03,20.04,99000.0,20.21,20.22,20.03,20.04,99000.0
2008-11-06 11:55:00,20.04,20.14,20.01,20.06,55700.0,20.04,20.14,20.01,20.06,55700.0
2008-11-06 12:00:00,20.06,20.09,19.87,20.03,63300.0,20.06,20.09,19.87,20.03,63300.0
2008-11-06 12:05:00,20.02,20.11,19.96,20.02,35200.0,20.02,20.11,19.96,20.02,35200.0
2008-11-06 12:10:00,20.01,20.09,20.0,20.07,23200.0,20.01,20.09,20.0,20.07,23200.0
2008-11-06 12:15:00,20.05,20.05,20.0,20.02,52700.0,20.05,20.05,20.0,20.02,52700.0
2008-11-06 12:20:00,20.03,20.04,19.96,19.97,64600.0,20.03,20.04,19.96,19.97,64600.0
2008-11-06 12:25:00,19.96,19.99,19.84,19.88,24000.0,19.96,19.99,19.84,19.88,24000.0
2008-11-06 12:30:00,19.87,19.88,19.79,19.88,21200.0,19.87,19.88,19.79,19.88,21200.0
2008-11-06 12:35:00,19.88,19.92,19.86,19.86,14200.0,19.88,19.92,19.86,19.86,14200.0
2008-11-06 12:40:00,19.87,19.91,19.82,19.87,16900.0,19.87,19.91,19.82,19.87,16900.0
2008-11-06 12:45:00,19.85,19.95,19.83,19.94,14100.0,19.85,19.95,19.83,19.94,14100.0
2008-11-06 12:50:00,19.95,20.03,19.95,20.01,37300.0,19.95,20.03,19.95,20.01,37300.0
2008-11-06 12:55:00,20.02,20.03,19.93,19.94,104800.0,20.02,20.03,19.93,19.94,104800.0
2008-11-06 13:00:00,19.93,19.93,19.8,19.85,69500.0,19.93,19.93,19.8,19.85,69500.0
2008-11-06 13:05:00,19.84,19.86,19.76,19.83,26200.0,19.84,19.86,19.76,19.83,26200.0
2008-11-06 13:10:00,19.82,19.88,19.8,19.86,27700.0,19.82,19.88,19.8,19.86,27700.0
2008-11-06 13:15:00,19.88,19.92,19.83,19.85,57500.0,19.88,19.92,19.83,19.85,57500.0
2008-11-06 13:20:00,19.85,19.96,19.84,19.95,52100.0,19.85,19.96,19.84,19.95,52100.0
2008-11-06 13:25:00,19.95,20.03,19.9,20.01,49300.0,19.95,20.03,19.9,20.01,49300.0
2008-11-06 13:30:00,20.0,20.02,19.94,19.95,63800.0,20.0,20.02,19.94,19.95,63800.0
2008-11-06 13:35:00,19.94,19.98,19.9,19.95,44900.0,19.94,19.98,19.9,19.95,44900.0
2008-11-06 13:40:00,19.94,19.95,19.76,19.79,35000.0,19.94,19.95,19.76,19.79,35000.0
2008-11-06 13:45:00,19.78,19.83,19.72,19.8,45300.0,19.78,19.83,19.72,19.8,45300.0
2008-11-06 13:50:00,19.8,19.83,19.72,19.83,18800.0,19.8,19.83,19.72,19.83,18800.0
2008-11-06 13:55:00,19.83,19.91,19.83,19.91,21200.0,19.83,19.91,19.83,19.91,21200.0
2008-11-06 14:00:00,19.9,20.0,19.88,19.97,54400.0,19.9,20.0,19.88,19.97,54400.0
2008-11-06 14:05:00,19.97,20.09,19.96,20.03,56700.0,19.97,20.09,19.96,20.03,56700.0
2008-11-06 14:10:00,20.03,20.07,19.98,19.99,45000.0,20.03,20.07,19.98,19.99,45000.0
2008-11-06 14:15:00,19.97,20.04,19.91,20.03,41700.0,19.97,20.04,19.91,20.03,41700.0
2008-11-06 14:20:00,20.03,20.03,19.94,20.0,79200.0,20.03,20.03,19.94,20.0,79200.0
2008-11-06 14:25:00,20.0,20.0,19.9,19.97,40400.0,20.0,20.0,19.9,19.97,40400.0
2008-11-06 14:30:00,19.97,20.0,19.95,19.98,36700.0,19.97,20.0,19.95,19.98,36700.0
2008-11-06 14:35:00,19.99,20.02,19.97,20.02,102300.0,19.99,20.02,19.97,20.02,102300.0
2008-11-06 14:40:00,20.02,20.03,19.98,20.03,64300.0,20.02,20.03,19.98,20.03,64300.0
2008-11-06 14:45:00,20.03,20.07,20.02,20.05,49500.0,20.03,20.07,20.02,20.05,49500.0
2008-11-06 14:50:00,20.05,20.25,20.05,20.13,153600.0,20.05,20.25,20.05,20.13,153600.0
2008-11-06 14:55:00,20.1,20.11,19.99,20.07,32100.0,20.1,20.11,19.99,20.07,32100.0
2008-11-06 15:00:00,20.07,20.11,19.95,19.98,32100.0,20.07,20.11,19.95,19.98,32100.0
2008-11-06 15:05:00,19.98,19.99,19.84,19.86,41700.0,19.98,19.99,19.84,19.86,41700.0
2008-11-06 15:10:00,19.86,19.92,19.75,19.78,95000.0,19.86,19.92,19.75,19.78,95000.0
2008-11-06 15:15:00,19.78,19.93,19.78,19.92,72500.0,19.78,19.93,19.78,19.92,72500.0
2008-11-06 15:20:00,19.92,19.99,19.83,19.98,90100.0,19.92,19.99,19.83,19.98,90100.0
2008-11-06 15:25:00,19.98,19.98,19.82,19.87,52500.0,19.98,19.98,19.82,19.87,52500.0
2008-11-06 15:30:00,19.88,20.0,19.88,19.95,126500.0,19.88,20.0,19.88,19.95,126500.0
2008-11-06 15:35:00,19.95,19.98,19.8,19.83,68200.0,19.95,19.98,19.8,19.83,68200.0
2008-11-06 15:40:00,19.83,20.0,19.83,19.91,134300.0,19.83,20.0,19.83,19.91,134300.0
2008-11-06 15:45:00,19.92,19.92,19.7,19.72,321000.0,19.92,19.92,19.7,19.72,321000.0
2008-11-06 15:50:00,19.72,19.85,19.69,19.73,160700.0,19.72,19.85,19.69,19.73,160700.0
2008-11-06 15:55:00,19.73,19.93,19.71,19.89,168100.0,19.73,19.93,19.71,19.89,168100.0
2008-11-07 09:30:00,20.08,20.26,19.97,20.2,49900.0,20.08,20.26,19.97,20.2,49900.0
2008-11-07 09:35:00,20.23,20.28,20.11,20.23,33000.0,20.23,20.28,20.11,20.23,33000.0
2008-11-07 09:40:00,20.21,20.25,19.93,20.0,35700.0,20.21,20.25,19.93,20.0,35700.0
2008-11-07 09:45:00,20.01,20.1,19.93,20.03,45300.0,20.01,20.1,19.93,20.03,45300.0
2008-11-07 09:50:00,20.03,20.03,19.89,19.99,87700.0,20.03,20.03,19.89,19.99,87700.0
2008-11-07 09:55:00,19.99,20.02,19.96,20.0,41400.0,19.99,20.02,19.96,20.0,41400.0
2008-11-07 10:00:00,20.0,20.29,20.0,20.28,32500.0,20.0,20.29,20.0,20.28,32500.0
2008-11-07 10:05:00,20.28,20.36,20.22,20.26,35600.0,20.28,20.36,20.22,20.26,35600.0
2008-11-07 10:10:00,20.26,20.31,20.19,20.3,17500.0,20.26,20.31,20.19,20.3,17500.0
2008-11-07 10:15:00,20.32,20.45,20.31,20.43,40100.0,20.32,20.45,20.31,20.43,40100.0
2008-11-07 10:20:00,20.43,20.64,20.42,20.63,55700.0,20.43,20.64,20.42,20.63,55700.0
2008-11-07 10:25:00,20.64,20.66,20.6,20.66,37500.0,20.64,20.66,20.6,20.66,37500.0
2008-11-07 10:30:00,20.65,20.69,20.64,20.69,39600.0,20.65,20.69,20.64,20.69,39600.0
2008-11-07 10:35:00,20.69,20.87,20.66,20.84,47000.0,20.69,20.87,20.66,20.84,47000.0
2008-11-07 10:40:00,20.83,20.88,20.77,20.88,50000.0,20.83,20.88,20.77,20.88,50000.0
2008-11-07 10:45:00,20.87,20.97,20.84,20.84,55600.0,20.87,20.97,20.84,20.84,55600.0
2008-11-07 10:50:00,20.83,20.84,20.69,20.73,22100.0,20.83,20.84,20.69,20.73,22100.0
2008-11-07 10:55:00,20.74,20.78,20.68,20.71,23300.0,20.74,20.78,20.68,20.71,23300.0
2008-11-07 11:00:00,20.71,20.77,20.6,20.6,18500.0,20.71,20.77,20.6,20.6,18500.0
2008-11-07 11:05:00,20.6,20.62,20.43,20.43,31900.0,20.6,20.62,20.43,20.43,31900.0
2008-11-07 11:10:00,20.43,20.61,20.41,20.61,19100.0,20.43,20.61,20.41,20.61,19100.0
2008-11-07 11:15:00,20.6,20.63,20.48,20.54,39500.0,20.6,20.63,20.48,20.54,39500.0
2008-11-07 11:20:00,20.56,20.56,20.45,20.53,24200.0,20.56,20.56,20.45,20.53,24200.0
2008-11-07 11:25:00,20.53,20.54,20.25,20.31,60200.0,20.53,20.54,20.25,20.31,60200.0
2008-11-07 11:30:00,20.3,20.33,20.27,20.32,12400.0,20.3,20.33,20.27,20.32,12400.0
2008-11-07 11:35:00,20.33,20.52,20.32,20.49,58200.0,20.33,20.52,20.32,20.49,58200.0
2008-11-07 11:40:00,20.49,20.53,20.47,20.49,27500.0,20.49,20.53,20.47,20.49,27500.0
2008-11-07 11:45:00,20.48,20.56,20.45,20.51,29500.0,20.48,20.56,20.45,20.51,29500.0
2008-11-07 11:50:00,20.49,20.53,20.43,20.48,20600.0,20.49,20.53,20.43,20.48,20600.0
2008-11-07 11:55:00,20.49,20.56,20.46,20.52,19500.0,20.49,20.56,20.46,20.52,19500.0
2008-11-07 12:00:00,20.53,20.66,20.53,20.64,27300.0,20.53,20.66,20.53,20.64,27300.0
2008-11-07 12:05:00,20.63,20.72,20.63,20.72,20200.0,20.63,20.72,20.63,20.72,20200.0
2008-11-07 12:10:00,20.72,20.73,20.62,20.63,18300.0,20.72,20.73,20.62,20.63,18300.0
2008-11-07 12:15:00,20.62,20.63,20.58,20.58,11700.0,20.62,20.63,20.58,20.58,11700.0
2008-11-07 12:20:00,20.58,20.62,20.5,20.51,33300.0,20.58,20.62,20.5,20.51,33300.0
2008-11-07 12:25:00,20.5,20.57,20.47,20.47,32600.0,20.5,20.57,20.47,20.47,32600.0
2008-11-07 12:30:00,20.47,20.51,20.35,20.42,25400.0,20.47,20.51,20.35,20.42,25400.0
2008-11-07 12:35:00,20.4,20.5,20.39,20.5,15300.0,20.4,20.5,20.39,20.5,15300.0
2008-11-07 12:40:00,20.49,20.59,20.46,20.46,28300.0,20.49,20.59,20.46,20.46,28300.0
2008-11-07 12:45:00,20.46,20.57,20.43,20.46,39400.0,20.46,20.57,20.43,20.46,39400.0
2008-11-07 12:50:00,20.46,20.51,20.46,20.51,10500.0,20.46,20.51,20.46,20.51,10500.0
2008-11-07 12:55:00,20.5,20.56,20.5,20.5,17100.0,20.5,20.56,20.5,20.5,17100.0
2008-11-07 13:00:00,20.51,20.55,20.51,20.53,6600.0,20.51,20.55,20.51,20.53,6600.0
2008-11-07 13:05:00,20.54,20.56,20.46,20.46,13900.0,20.54,20.56,20.46,20.46,13900.0
2008-11-07 13:10:00,20.46,20.46,20.41,20.44,24400.0,20.46,20.46,20.41,20.44,24400.0
2008-11-07 13:15:00,20.44,20.45,20.41,20.42,25900.0,20.44,20.45,20.41,20.42,25900.0
2008-11-07 13:20:00,20.42,20.43,20.36,20.38,28000.0,20.42,20.43,20.36,20.38,28000.0
2008-11-07 13:25:00,20.38,20.47,20.35,20.47,14300.0,20.38,20.47,20.35,20.47,14300.0
2008-11-07 13:30:00,20.47,20.52,20.47,20.49,19000.0,20.47,20.52,20.47,20.49,19000.0
2008-11-07 13:35:00,20.49,20.49,20.36,20.39,30400.0,20.49,20.49,20.36,20.39,30400.0
2008-11-07 13:40:00,20.38,20.38,20.31,20.32,19400.0,20.38,20.38,20.31,20.32,19400.0
2008-11-07 13:45:00,20.32,20.4,20.32,20.4,26500.0,20.32,20.4,20.32,20.4,26500.0
2008-11-07 13:50:00,20.41,20.48,20.4,20.47,21500.0,20.41,20.48,20.4,20.47,21500.0
2008-11-07 13:55:00,20.48,20.55,20.48,20.53,34100.0,20.48,20.55,20.48,20.53,34100.0
2008-11-07 14:00:00,20.53,20.55,20.45,20.47,23100.0,20.53,20.55,20.45,20.47,23100.0
2008-11-07 14:05:00,20.47,20.58,20.47,20.55,26800.0,20.47,20.58,20.47,20.55,26800.0
2008-11-07 14:10:00,20.55,20.6,20.49,20.5,35000.0,20.55,20.6,20.49,20.5,35000.0
2008-11-07 14:15:00,20.5,20.51,20.49,20.5,12400.0,20.5,20.51,20.49,20.5,12400.0
2008-11-07 14:20:00,20.5,20.5,20.45,20.46,30600.0,20.5,20.5,20.45,20.46,30600.0
2008-11-07 14:25:00,20.46,20.48,20.41,20.43,25200.0,20.46,20.48,20.41,20.43,25200.0
2008-11-07 14:30:00,20.44,20.51,20.44,20.51,28800.0,20.44,20.51,20.44,20.51,28800.0
2008-11-07 14:35:00,20.51,20.61,20.5,20.61,22400.0,20.51,20.61,20.5,20.61,22400.0
2008-11-07 14:40:00,20.6,20.64,20.54,20.55,22300.0,20.6,20.64,20.54,20.55,22300.0
2008-11-07 14:45:00,20.55,20.66,20.55,20.58,20300.0,20.55,20.66,20.55,20.58,20300.0
2008-11-07 14:50:00,20.6,20.67,20.54,20.54,41300.0,20.6,20.67,20.54,20.54,41300.0
2008-11-07 14:55:00,20.54,20.54,20.28,20.31,51400.0,20.54,20.54,20.28,20.31,51400.0
2008-11-07 15:00:00,20.29,20.41,20.27,20.3,46100.0,20.29,20.41,20.27,20.3,46100.0
2008-11-07 15:05:00,20.3,20.37,20.17,20.34,36900.0,20.3,20.37,20.17,20.34,36900.0
2008-11-07 15:10:00,20.35,20.53,20.3,20.42,39000.0,20.35,20.53,20.3,20.42,39000.0
2008-11-07 15:15:00,20.43,20.53,20.41,20.44,47500.0,20.43,20.53,20.41,20.44,47500.0
2008-11-07 15:20:00,20.44,20.45,20.26,20.34,131500.0,20.44,20.45,20.26,20.34,131500.0
2008-11-07 15:25:00,20.33,20.45,20.31,20.32,37800.0,20.33,20.45,20.31,20.32,37800.0
2008-11-07 15:30:00,20.33,20.53,20.3,20.5,80900.0,20.33,20.53,20.3,20.5,80900.0
2008-11-07 15:35:00,20.5,20.58,20.46,20.46,48600.0,20.5,20.58,20.46,20.46,48600.0
2008-11-07 15:40:00,20.47,20.61,20.47,20.57,38700.0,20.47,20.61,20.47,20.57,38700.0
2008-11-07 15:45:00,20.59,20.65,20.47,20.5,63400.0,20.59,20.65,20.47,20.5,63400.0
2008-11-07 15:50:00,20.5,20.65,20.47,20.62,88900.0,20.5,20.65,20.47,20.62,88900.0
2008-11-07 15:55:00,20.63,20.77,20.52,20.76,169600.0,20.63,20.77,20.52,20.76,169600.0
2008-11-10 09:30:00,21.19,21.5,21.16,21.4,41100.0,21.19,21.5,21.16,21.4,41100.0
2008-11-10 09:35:00,21.35,21.4,21.16,21.2,30300.0,21.35,21.4,21.16,21.2,30300.0
2008-11-10 09:40:00,21.2,21.22,21.05,21.15,30600.0,21.2,21.22,21.05,21.15,30600.0
2008-11-10 09:45:00,21.16,21.28,21.16,21.22,61100.0,21.16,21.28,21.16,21.22,61100.0
2008-11-10 09:50:00,21.22,21.28,21.13,21.28,43500.0,21.22,21.28,21.13,21.28,43500.0
2008-11-10 09:55:00,21.28,21.34,21.19,21.34,29300.0,21.28,21.34,21.19,21.34,29300.0
2008-11-10 10:00:00,21.34,21.4,21.19,21.22,40900.0,21.34,21.4,21.19,21.22,40900.0
2008-11-10 10:05:00,21.23,21.24,21.15,21.24,47000.0,21.23,21.24,21.15,21.24,47000.0
2008-11-10 10:10:00,21.22,21.38,21.22,21.36,23300.0,21.22,21.38,21.22,21.36,23300.0
2008-11-10 10:15:00,21.34,21.37,21.3,21.33,21800.0,21.34,21.37,21.3,21.33,21800.0
2008-11-10 10:20:00,21.33,21.4,21.26,21.35,26600.0,21.33,21.4,21.26,21.35,26600.0
2008-11-10 10:25:00,21.35,21.41,21.31,21.34,24000.0,21.35,21.41,21.31,21.34,24000.0
2008-11-10 10:30:00,21.34,21.38,21.32,21.38,27100.0,21.34,21.38,21.32,21.38,27100.0
2008-11-10 10:35:00,21.38,21.41,21.36,21.38,21600.0,21.38,21.41,21.36,21.38,21600.0
2008-11-10 10:40:00,21.39,21.44,21.36,21.43,16900.0,21.39,21.44,21.36,21.43,16900.0
2008-11-10 10:45:00,21.44,21.46,21.38,21.4,34900.0,21.44,21.46,21.38,21.4,34900.0
2008-11-10 10:50:00,21.38,21.41,21.32,21.39,33700.0,21.38,21.41,21.32,21.39,33700.0
2008-11-10 10:55:00,21.4,21.4,21.37,21.4,22100.0,21.4,21.4,21.37,21.4,22100.0
2008-11-10 11:00:00,21.39,21.39,21.23,21.35,30900.0,21.39,21.39,21.23,21.35,30900.0
2008-11-10 11:05:00,21.34,21.35,21.24,21.33,27100.0,21.34,21.35,21.24,21.33,27100.0
2008-11-10 11:10:00,21.31,21.34,21.24,21.27,24100.0,21.31,21.34,21.24,21.27,24100.0
2008-11-10 11:15:00,21.28,21.28,21.14,21.16,32200.0,21.28,21.28,21.14,21.16,32200.0
2008-11-10 11:20:00,21.16,21.16,21.12,21.15,27000.0,21.16,21.16,21.12,21.15,27000.0
2008-11-10 11:25:00,21.15,21.25,21.14,21.25,32400.0,21.15,21.25,21.14,21.25,32400.0
2008-11-10 11:30:00,21.24,21.32,21.21,21.21,15300.0,21.24,21.32,21.21,21.21,15300.0
2008-11-10 11:35:00,21.22,21.22,21.15,21.19,10900.0,21.22,21.22,21.15,21.19,10900.0
2008-11-10 11:40:00,21.2,21.2,21.11,21.11,18900.0,21.2,21.2,21.11,21.11,18900.0
2008-11-10 11:45:00,21.11,21.11,20.95,20.95,19900.0,21.11,21.11,20.95,20.95,19900.0
2008-11-10 11:50:00,20.96,21.0,20.92,20.93,24300.0,20.96,21.0,20.92,20.93,24300.0
2008-11-10 11:55:00,20.92,20.94,20.86,20.88,35600.0,20.92,20.94,20.86,20.88,35600.0
2008-11-10 12:00:00,20.89,20.89,20.81,20.84,24000.0,20.89,20.89,20.81,20.84,24000.0
2008-11-10 12:05:00,20.85,20.92,20.83,20.9,29400.0,20.85,20.92,20.83,20.9,29400.0
2008-11-10 12:10:00,20.9,21.0,20.9,20.96,17500.0,20.9,21.0,20.9,20.96,17500.0
2008-11-10 12:15:00,20.96,21.01,20.91,20.92,18900.0,20.96,21.01,20.91,20.92,18900.0
2008-11-10 12:20:00,20.92,20.94,20.75,20.76,27000.0,20.92,20.94,20.75,20.76,27000.0
2008-11-10 12:25:00,20.77,20.78,20.71,20.72,17800.0,20.77,20.78,20.71,20.72,17800.0
2008-11-10 12:30:00,20.71,20.72,20.67,20.7,15300.0,20.71,20.72,20.67,20.7,15300.0
2008-11-10 12:35:00,20.69,20.77,20.68,20.72,45100.0,20.69,20.77,20.68,20.72,45100.0
2008-11-10 12:40:00,20.73,20.76,20.71,20.75,24700.0,20.73,20.76,20.71,20.75,24700.0
2008-11-10 12:45:00,20.75,20.75,20.48,20.63,235300.0,20.75,20.75,20.48,20.63,235300.0
2008-11-10 12:50:00,20.63,20.63,20.42,20.5,35500.0,20.63,20.63,20.42,20.5,35500.0
2008-11-10 12:55:00,20.5,20.53,20.5,20.52,15500.0,20.5,20.53,20.5,20.52,15500.0
2008-11-10 13:00:00,20.52,20.55,20.51,20.51,23300.0,20.52,20.55,20.51,20.51,23300.0
2008-11-10 13:05:00,20.52,20.56,20.51,20.51,34200.0,20.52,20.56,20.51,20.51,34200.0
2008-11-10 13:10:00,20.52,20.6,20.52,20.59,34700.0,20.52,20.6,20.52,20.59,34700.0
2008-11-10 13:15:00,20.6,20.61,20.54,20.56,19400.0,20.6,20.61,20.54,20.56,19400.0
2008-11-10 13:20:00,20.56,20.58,20.51,20.53,22600.0,20.56,20.58,20.51,20.53,22600.0
2008-11-10 13:25:00,20.54,20.65,20.54,20.65,22400.0,20.54,20.65,20.54,20.65,22400.0
2008-11-10 13:30:00,20.64,20.65,20.56,20.56,9000.0,20.64,20.65,20.56,20.56,9000.0
2008-11-10 13:35:00,20.56,20.63,20.54,20.62,11200.0,20.56,20.63,20.54,20.62,11200.0
2008-11-10 13:40:00,20.62,20.62,20.56,20.59,7700.0,20.62,20.62,20.56,20.59,7700.0
2008-11-10 13:45:00,20.59,20.59,20.48,20.5,13700.0,20.59,20.59,20.48,20.5,13700.0
2008-11-10 13:50:00,20.49,20.64,20.49,20.63,34800.0,20.49,20.64,20.49,20.63,34800.0
2008-11-10 13:55:00,20.63,20.8,20.63,20.77,24500.0,20.63,20.8,20.63,20.77,24500.0
2008-11-10 14:00:00,20.77,20.77,20.7,20.72,17600.0,20.77,20.77,20.7,20.72,17600.0
2008-11-10 14:05:00,20.73,20.85,20.72,20.83,13700.0,20.73,20.85,20.72,20.83,13700.0
2008-11-10 14:10:00,20.82,20.83,20.75,20.75,14000.0,20.82,20.83,20.75,20.75,14000.0
2008-11-10 14:15:00,20.76,20.82,20.68,20.68,16000.0,20.76,20.82,20.68,20.68,16000.0
2008-11-10 14:20:00,20.69,20.72,20.64,20.68,10900.0,20.69,20.72,20.64,20.68,10900.0
2008-11-10 14:25:00,20.68,20.71,20.61,20.66,14000.0,20.68,20.71,20.61,20.66,14000.0
2008-11-10 14:30:00,20.68,20.68,20.59,20.6,12700.0,20.68,20.68,20.59,20.6,12700.0
2008-11-10 14:35:00,20.6,20.63,20.56,20.57,12500.0,20.6,20.63,20.56,20.57,12500.0
2008-11-10 14:40:00,20.58,20.67,20.58,20.65,12500.0,20.58,20.67,20.58,20.65,12500.0
2008-11-10 14:45:00,20.66,20.67,20.51,20.52,17700.0,20.66,20.67,20.51,20.52,17700.0
2008-11-10 14:50:00,20.53,20.6,20.51,20.6,29800.0,20.53,20.6,20.51,20.6,29800.0
2008-11-10 14:55:00,20.6,20.65,20.54,20.59,19800.0,20.6,20.65,20.54,20.59,19800.0
2008-11-10 15:00:00,20.58,20.58,20.43,20.55,35300.0,20.58,20.58,20.43,20.55,35300.0
2008-11-10 15:05:00,20.55,20.63,20.52,20.56,36200.0,20.55,20.63,20.52,20.56,36200.0
2008-11-10 15:10:00,20.56,20.67,20.4,20.66,94300.0,20.56,20.67,20.4,20.66,94300.0
2008-11-10 15:15:00,20.67,20.71,20.47,20.55,44500.0,20.67,20.71,20.47,20.55,44500.0
2008-11-10 15:20:00,20.55,20.56,20.43,20.51,30100.0,20.55,20.56,20.43,20.51,30100.0
2008-11-10 15:25:00,20.51,20.56,20.44,20.47,34200.0,20.51,20.56,20.44,20.47,34200.0
2008-11-10 15:30:00,20.45,20.57,20.4,20.44,59600.0,20.45,20.57,20.4,20.44,59600.0
2008-11-10 15:35:00,20.44,20.48,20.3,20.3,68000.0,20.44,20.48,20.3,20.3,68000.0
2008-11-10 15:40:00,20.3,20.51,20.3,20.46,73100.0,20.3,20.51,20.3,20.46,73100.0
2008-11-10 15:45:00,20.47,20.48,20.33,20.43,54600.0,20.47,20.48,20.33,20.43,54600.0
2008-11-10 15:50:00,20.42,20.58,20.36,20.46,88100.0,20.42,20.58,20.36,20.46,88100.0
2008-11-10 15:55:00,20.45,20.55,20.4,20.49,123300.0,20.45,20.55,20.4,20.49,123300.0
2008-11-11 09:30:00,20.59,20.59,20.01,20.06,74400.0,20.59,20.59,20.01,20.06,74400.0
2008-11-11 09:35:00,20.06,20.13,19.95,20.01,36700.0,20.06,20.13,19.95,20.01,36700.0
2008-11-11 09:40:00,19.98,20.23,19.92,20.23,48600.0,19.98,20.23,19.92,20.23,48600.0
2008-11-11 09:45:00,20.19,20.2,19.94,19.96,31900.0,20.19,20.2,19.94,19.96,31900.0
2008-11-11 09:50:00,19.96,20.03,19.94,19.99,59000.0,19.96,20.03,19.94,19.99,59000.0
2008-11-11 09:55:00,20.0,20.0,19.92,19.96,36100.0,20.0,20.0,19.92,19.96,36100.0
2008-11-11 10:00:00,19.95,20.0,19.85,19.96,38000.0,19.95,20.0,19.85,19.96,38000.0
2008-11-11 10:05:00,19.96,19.97,19.9,19.91,21300.0,19.96,19.97,19.9,19.91,21300.0
2008-11-11 10:10:00,19.92,19.99,19.85,19.99,36300.0,19.92,19.99,19.85,19.99,36300.0
2008-11-11 10:15:00,19.97,20.0,19.83,19.92,51500.0,19.97,20.0,19.83,19.92,51500.0
2008-11-11 10:20:00,19.94,19.96,19.83,19.88,28700.0,19.94,19.96,19.83,19.88,28700.0
2008-11-11 10:25:00,19.86,19.93,19.73,19.73,42000.0,19.86,19.93,19.73,19.73,42000.0
2008-11-11 10:30:00,19.72,19.78,19.69,19.75,48800.0,19.72,19.78,19.69,19.75,48800.0
2008-11-11 10:35:00,19.74,19.76,19.66,19.71,55000.0,19.74,19.76,19.66,19.71,55000.0
2008-11-11 10:40:00,19.71,19.78,19.68,19.74,14800.0,19.71,19.78,19.68,19.74,14800.0
2008-11-11 10:45:00,19.73,19.74,19.64,19.7,17900.0,19.73,19.74,19.64,19.7,17900.0
2008-11-11 10:50:00,19.68,19.71,19.62,19.64,30400.0,19.68,19.71,19.62,19.64,30400.0
2008-11-11 10:55:00,19.64,19.67,19.57,19.61,23300.0,19.64,19.67,19.57,19.61,23300.0
2008-11-11 11:00:00,19.61,19.61,19.5,19.52,70800.0,19.61,19.61,19.5,19.52,70800.0
2008-11-11 11:05:00,19.52,19.54,19.46,19.52,34400.0,19.52,19.54,19.46,19.52,34400.0
2008-11-11 11:10:00,19.51,19.55,19.5,19.54,24400.0,19.51,19.55,19.5,19.54,24400.0
2008-11-11 11:15:00,19.53,19.57,19.52,19.52,28600.0,19.53,19.57,19.52,19.52,28600.0
2008-11-11 11:20:00,19.53,19.67,19.52,19.67,13800.0,19.53,19.67,19.52,19.67,13800.0
2008-11-11 11:25:00,19.68,19.71,19.66,19.68,14300.0,19.68,19.71,19.66,19.68,14300.0
2008-11-11 11:30:00,19.68,19.68,19.56,19.57,10000.0,19.68,19.68,19.56,19.57,10000.0
2008-11-11 11:35:00,19.6,19.68,19.59,19.67,6300.0,19.6,19.68,19.59,19.67,6300.0
2008-11-11 11:40:00,19.69,19.71,19.63,19.66,37800.0,19.69,19.71,19.63,19.66,37800.0
2008-11-11 11:45:00,19.67,19.73,19.61,19.64,22700.0,19.67,19.73,19.61,19.64,22700.0
2008-11-11 11:50:00,19.64,19.67,19.63,19.66,10600.0,19.64,19.67,19.63,19.66,10600.0
2008-11-11 11:55:00,19.65,19.65,19.58,19.62,42100.0,19.65,19.65,19.58,19.62,42100.0
2008-11-11 12:00:00,19.62,19.67,19.62,19.65,23600.0,19.62,19.67,19.62,19.65,23600.0
2008-11-11 12:05:00,19.64,19.67,19.62,19.64,118500.0,19.64,19.67,19.62,19.64,118500.0
2008-11-11 12:10:00,19.64,19.67,19.64,19.66,8700.0,19.64,19.67,19.64,19.66,8700.0
2008-11-11 12:15:00,19.66,19.71,19.65,19.65,14600.0,19.66,19.71,19.65,19.65,14600.0
2008-11-11 12:20:00,19.65,19.67,19.62,19.62,9500.0,19.65,19.67,19.62,19.62,9500.0
2008-11-11 12:25:00,19.62,19.64,19.6,19.63,17000.0,19.62,19.64,19.6,19.63,17000.0
2008-11-11 12:30:00,19.62,19.66,19.62,19.65,8000.0,19.62,19.66,19.62,19.65,8000.0
2008-11-11 12:35:00,19.64,19.67,19.63,19.64,22000.0,19.64,19.67,19.63,19.64,22000.0
2008-11-11 12:40:00,19.64,19.68,19.62,19.63,28100.0,19.64,19.68,19.62,19.63,28100.0
2008-11-11 12:45:00,19.63,19.63,19.6,19.62,14400.0,19.63,19.63,19.6,19.62,14400.0
2008-11-11 12:50:00,19.62,19.67,19.61,19.65,13900.0,19.62,19.67,19.61,19.65,13900.0
2008-11-11 12:55:00,19.65,19.66,19.63,19.65,17800.0,19.65,19.66,19.63,19.65,17800.0
2008-11-11 13:00:00,19.65,19.7,19.62,19.68,30800.0,19.65,19.7,19.62,19.68,30800.0
2008-11-11 13:05:00,19.68,19.7,19.65,19.67,11600.0,19.68,19.7,19.65,19.67,11600.0
2008-11-11 13:10:00,19.67,19.68,19.62,19.63,11900.0,19.67,19.68,19.62,19.63,11900.0
2008-11-11 13:15:00,19.63,19.65,19.61,19.62,7100.0,19.63,19.65,19.61,19.62,7100.0
2008-11-11 13:20:00,19.63,19.64,19.57,19.57,35100.0,19.63,19.64,19.57,19.57,35100.0
2008-11-11 13:25:00,19.57,19.63,19.57,19.62,10600.0,19.57,19.63,19.57,19.62,10600.0
2008-11-11 13:30:00,19.63,19.64,19.56,19.57,20200.0,19.63,19.64,19.56,19.57,20200.0
2008-11-11 13:35:00,19.57,19.66,19.53,19.56,40300.0,19.57,19.66,19.53,19.56,40300.0
2008-11-11 13:40:00,19.56,19.64,19.56,19.6,17600.0,19.56,19.64,19.56,19.6,17600.0
2008-11-11 13:45:00,19.61,19.66,19.6,19.63,21600.0,19.61,19.66,19.6,19.63,21600.0
2008-11-11 13:50:00,19.63,19.74,19.62,19.74,64200.0,19.63,19.74,19.62,19.74,64200.0
2008-11-11 13:55:00,19.74,19.78,19.72,19.75,42900.0,19.74,19.78,19.72,19.75,42900.0
2008-11-11 14:00:00,19.76,19.83,19.68,19.69,91100.0,19.76,19.83,19.68,19.69,91100.0
2008-11-11 14:05:00,19.68,19.71,19.62,19.64,42900.0,19.68,19.71,19.62,19.64,42900.0
2008-11-11 14:10:00,19.64,19.66,19.63,19.64,33000.0,19.64,19.66,19.63,19.64,33000.0
2008-11-11 14:15:00,19.64,19.74,19.59,19.74,51800.0,19.64,19.74,19.59,19.74,51800.0
2008-11-11 14:20:00,19.76,19.92,19.76,19.92,39600.0,19.76,19.92,19.76,19.92,39600.0
2008-11-11 14:25:00,19.92,20.07,19.9,20.05,51000.0,19.92,20.07,19.9,20.05,51000.0
2008-11-11 14:30:00,20.06,20.15,20.0,20.14,18900.0,20.06,20.15,20.0,20.14,18900.0
2008-11-11 14:35:00,20.15,20.17,19.94,19.95,18800.0,20.15,20.17,19.94,19.95,18800.0
2008-11-11 14:40:00,19.93,19.98,19.9,19.9,21200.0,19.93,19.98,19.9,19.9,21200.0
2008-11-11 14:45:00,19.9,19.93,19.82,19.85,45100.0,19.9,19.93,19.82,19.85,45100.0
2008-11-11 14:50:00,19.86,19.86,19.68,19.72,43100.0,19.86,19.86,19.68,19.72,43100.0
2008-11-11 14:55:00,19.72,19.79,19.66,19.66,31400.0,19.72,19.79,19.66,19.66,31400.0
2008-11-11 15:00:00,19.65,19.8,19.64,19.76,47600.0,19.65,19.8,19.64,19.76,47600.0
2008-11-11 15:05:00,19.76,19.89,19.75,19.79,31700.0,19.76,19.89,19.75,19.79,31700.0
2008-11-11 15:10:00,19.77,19.85,19.73,19.83,49100.0,19.77,19.85,19.73,19.83,49100.0
2008-11-11 15:15:00,19.83,19.88,19.74,19.86,28400.0,19.83,19.88,19.74,19.86,28400.0
2008-11-11 15:20:00,19.87,19.95,19.84,19.94,60700.0,19.87,19.95,19.84,19.94,60700.0
2008-11-11 15:25:00,19.94,19.96,19.81,19.89,117200.0,19.94,19.96,19.81,19.89,117200.0
2008-11-11 15:30:00,19.89,19.9,19.71,19.71,85000.0,19.89,19.9,19.71,19.71,85000.0
2008-11-11 15:35:00,19.72,19.73,19.56,19.6,62400.0,19.72,19.73,19.56,19.6,62400.0
2008-11-11 15:40:00,19.6,19.78,19.59,19.67,79400.0,19.6,19.78,19.59,19.67,79400.0
2008-11-11 15:45:00,19.67,19.82,19.66,19.81,84800.0,19.67,19.82,19.66,19.81,84800.0
2008-11-11 15:50:00,19.8,19.83,19.71,19.74,153700.0,19.8,19.83,19.71,19.74,153700.0
2008-11-11 15:55:00,19.75,19.8,19.71,19.77,169600.0,19.75,19.8,19.71,19.77,169600.0
2008-11-12 09:30:00,19.54,19.95,19.53,19.68,24900.0,19.54,19.95,19.53,19.68,24900.0
2008-11-12 09:35:00,19.74,19.77,19.6,19.63,35900.0,19.74,19.77,19.6,19.63,35900.0
2008-11-12 09:40:00,19.64,19.64,19.47,19.53,56400.0,19.64,19.64,19.47,19.53,56400.0
2008-11-12 09:45:00,19.52,19.67,19.48,19.64,49300.0,19.52,19.67,19.48,19.64,49300.0
2008-11-12 09:50:00,19.65,19.8,19.65,19.72,28600.0,19.65,19.8,19.65,19.72,28600.0
2008-11-12 09:55:00,19.73,19.76,19.57,19.58,31700.0,19.73,19.76,19.57,19.58,31700.0
2008-11-12 10:00:00,19.58,19.7,19.53,19.68,50000.0,19.58,19.7,19.53,19.68,50000.0
2008-11-12 10:05:00,19.68,19.72,19.57,19.58,27800.0,19.68,19.72,19.57,19.58,27800.0
2008-11-12 10:10:00,19.58,19.64,19.58,19.61,29800.0,19.58,19.64,19.58,19.61,29800.0
2008-11-12 10:15:00,19.61,19.63,19.48,19.53,33200.0,19.61,19.63,19.48,19.53,33200.0
2008-11-12 10:20:00,19.53,19.54,19.4,19.48,46700.0,19.53,19.54,19.4,19.48,46700.0
2008-11-12 10:25:00,19.49,19.6,19.48,19.5,28600.0,19.49,19.6,19.48,19.5,28600.0
2008-11-12 10:30:00,19.49,19.5,19.4,19.41,61900.0,19.49,19.5,19.4,19.41,61900.0
2008-11-12 10:35:00,19.42,19.55,19.42,19.53,83100.0,19.42,19.55,19.42,19.53,83100.0
2008-11-12 10:40:00,19.54,19.61,19.52,19.58,55000.0,19.54,19.61,19.52,19.58,55000.0
2008-11-12 10:45:00,19.58,19.61,19.5,19.53,34500.0,19.58,19.61,19.5,19.53,34500.0
2008-11-12 10:50:00,19.53,19.66,19.52,19.54,17500.0,19.53,19.66,19.52,19.54,17500.0
2008-11-12 10:55:00,19.53,19.6,19.52,19.57,13000.0,19.53,19.6,19.52,19.57,13000.0
2008-11-12 11:00:00,19.55,19.56,19.5,19.51,28800.0,19.55,19.56,19.5,19.51,28800.0
2008-11-12 11:05:00,19.5,19.54,19.48,19.53,38300.0,19.5,19.54,19.48,19.53,38300.0
2008-11-12 11:10:00,19.54,19.54,19.46,19.48,46000.0,19.54,19.54,19.46,19.48,46000.0
2008-11-12 11:15:00,19.49,19.56,19.49,19.49,91200.0,19.49,19.56,19.49,19.49,91200.0
2008-11-12 11:20:00,19.49,19.59,19.48,19.59,22700.0,19.49,19.59,19.48,19.59,22700.0
2008-11-12 11:25:00,19.59,19.59,19.52,19.55,11400.0,19.59,19.59,19.52,19.55,11400.0
2008-11-12 11:30:00,19.55,19.6,19.49,19.52,16200.0,19.55,19.6,19.49,19.52,16200.0
2008-11-12 11:35:00,19.52,19.53,19.46,19.51,15500.0,19.52,19.53,19.46,19.51,15500.0
2008-11-12 11:40:00,19.48,19.52,19.48,19.51,9400.0,19.48,19.52,19.48,19.51,9400.0
2008-11-12 11:45:00,19.49,19.49,19.4,19.4,22700.0,19.49,19.49,19.4,19.4,22700.0
2008-11-12 11:50:00,19.4,19.43,19.38,19.43,19200.0,19.4,19.43,19.38,19.43,19200.0
2008-11-12 11:55:00,19.43,19.48,19.41,19.43,24100.0,19.43,19.48,19.41,19.43,24100.0
2008-11-12 12:00:00,19.43,19.46,19.4,19.44,31100.0,19.43,19.46,19.4,19.44,31100.0
2008-11-12 12:05:00,19.43,19.47,19.41,19.43,32100.0,19.43,19.47,19.41,19.43,32100.0
2008-11-12 12:10:00,19.43,19.44,19.36,19.4,32100.0,19.43,19.44,19.36,19.4,32100.0
2008-11-12 12:15:00,19.39,19.43,19.39,19.4,24200.0,19.39,19.43,19.39,19.4,24200.0
2008-11-12 12:20:00,19.4,19.46,19.35,19.45,33300.0,19.4,19.46,19.35,19.45,33300.0
2008-11-12 12:25:00,19.45,19.52,19.45,19.48,20700.0,19.45,19.52,19.45,19.48,20700.0
2008-11-12 12:30:00,19.48,19.51,19.4,19.4,56700.0,19.48,19.51,19.4,19.4,56700.0
2008-11-12 12:35:00,19.4,19.45,19.4,19.45,75400.0,19.4,19.45,19.4,19.45,75400.0
2008-11-12 12:40:00,19.45,19.48,19.44,19.46,19800.0,19.45,19.48,19.44,19.46,19800.0
2008-11-12 12:45:00,19.47,19.51,19.47,19.49,10600.0,19.47,19.51,19.47,19.49,10600.0
2008-11-12 12:50:00,19.5,19.53,19.43,19.43,29200.0,19.5,19.53,19.43,19.43,29200.0
2008-11-12 12:55:00,19.43,19.52,19.42,19.51,23900.0,19.43,19.52,19.42,19.51,23900.0
2008-11-12 13:00:00,19.52,19.56,19.49,19.5,25500.0,19.52,19.56,19.49,19.5,25500.0
2008-11-12 13:05:00,19.5,19.59,19.49,19.57,28100.0,19.5,19.59,19.49,19.57,28100.0
2008-11-12 13:10:00,19.57,19.6,19.55,19.56,18100.0,19.57,19.6,19.55,19.56,18100.0
2008-11-12 13:15:00,19.55,19.55,19.47,19.5,24600.0,19.55,19.55,19.47,19.5,24600.0
2008-11-12 13:20:00,19.51,19.52,19.47,19.51,18100.0,19.51,19.52,19.47,19.51,18100.0
2008-11-12 13:25:00,19.51,19.54,19.5,19.54,29100.0,19.51,19.54,19.5,19.54,29100.0
2008-11-12 13:30:00,19.53,19.54,19.42,19.44,23400.0,19.53,19.54,19.42,19.44,23400.0
2008-11-12 13:35:00,19.44,19.51,19.43,19.5,17100.0,19.44,19.51,19.43,19.5,17100.0
2008-11-12 13:40:00,19.49,19.59,19.49,19.57,29200.0,19.49,19.59,19.49,19.57,29200.0
2008-11-12 13:45:00,19.57,19.57,19.51,19.53,17000.0,19.57,19.57,19.51,19.53,17000.0
2008-11-12 13:50:00,19.52,19.53,19.47,19.47,59500.0,19.52,19.53,19.47,19.47,59500.0
2008-11-12 13:55:00,19.47,19.48,19.44,19.47,51900.0,19.47,19.48,19.44,19.47,51900.0
2008-11-12 14:00:00,19.47,19.49,19.41,19.41,40400.0,19.47,19.49,19.41,19.41,40400.0
2008-11-12 14:05:00,19.4,19.4,19.31,19.34,48300.0,19.4,19.4,19.31,19.34,48300.0
2008-11-12 14:10:00,19.34,19.36,19.28,19.29,84800.0,19.34,19.36,19.28,19.29,84800.0
2008-11-12 14:15:00,19.29,19.36,19.29,19.32,34800.0,19.29,19.36,19.29,19.32,34800.0
2008-11-12 14:20:00,19.32,19.38,19.32,19.37,27400.0,19.32,19.38,19.32,19.37,27400.0
2008-11-12 14:25:00,19.37,19.45,19.34,19.36,24100.0,19.37,19.45,19.34,19.36,24100.0
2008-11-12 14:30:00,19.35,19.42,19.32,19.35,33800.0,19.35,19.42,19.32,19.35,33800.0
2008-11-12 14:35:00,19.35,19.38,19.28,19.29,88700.0,19.35,19.38,19.28,19.29,88700.0
2008-11-12 14:40:00,19.29,19.39,19.27,19.39,39500.0,19.29,19.39,19.27,19.39,39500.0
2008-11-12 14:45:00,19.39,19.45,19.29,19.29,33900.0,19.39,19.45,19.29,19.29,33900.0
2008-11-12 14:50:00,19.3,19.33,19.27,19.31,31200.0,19.3,19.33,19.27,19.31,31200.0
2008-11-12 14:55:00,19.31,19.32,19.27,19.27,61600.0,19.31,19.32,19.27,19.27,61600.0
2008-11-12 15:00:00,19.28,19.28,19.2,19.21,27100.0,19.28,19.28,19.2,19.21,27100.0
2008-11-12 15:05:00,19.22,19.22,19.15,19.2,49000.0,19.22,19.22,19.15,19.2,49000.0
2008-11-12 15:10:00,19.2,19.27,19.2,19.23,40000.0,19.2,19.27,19.2,19.23,40000.0
2008-11-12 15:15:00,19.22,19.28,19.17,19.26,29800.0,19.22,19.28,19.17,19.26,29800.0
2008-11-12 15:20:00,19.27,19.27,19.17,19.18,34600.0,19.27,19.27,19.17,19.18,34600.0
2008-11-12 15:25:00,19.18,19.26,19.18,19.2,56400.0,19.18,19.26,19.18,19.2,56400.0
2008-11-12 15:30:00,19.2,19.3,19.2,19.26,55900.0,19.2,19.3,19.2,19.26,55900.0
2008-11-12 15:35:00,19.25,19.28,19.19,19.21,52000.0,19.25,19.28,19.19,19.21,52000.0
2008-11-12 15:40:00,19.23,19.3,19.12,19.29,72500.0,19.23,19.3,19.12,19.29,72500.0
2008-11-12 15:45:00,19.29,19.31,19.16,19.16,145700.0,19.29,19.31,19.16,19.16,145700.0
2008-11-12 15:50:00,19.17,19.17,19.05,19.07,240800.0,19.17,19.17,19.05,19.07,240800.0
2008-11-12 15:55:00,19.06,19.09,19.02,19.03,331100.0,19.06,19.09,19.02,19.03,331100.0
2008-11-13 09:30:00,19.74,19.74,19.29,19.4,69100.0,19.74,19.74,19.29,19.4,69100.0
2008-11-13 09:35:00,19.41,19.43,19.17,19.17,46200.0,19.41,19.43,19.17,19.17,46200.0
2008-11-13 09:40:00,19.18,19.22,19.06,19.07,52000.0,19.18,19.22,19.06,19.07,52000.0
2008-11-13 09:45:00,19.08,19.13,19.0,19.02,38500.0,19.08,19.13,19.0,19.02,38500.0
2008-11-13 09:50:00,19.03,19.04,18.89,19.01,108000.0,19.03,19.04,18.89,19.01,108000.0
2008-11-13 09:55:00,19.03,19.04,18.97,19.03,81000.0,19.03,19.04,18.97,19.03,81000.0
2008-11-13 10:00:00,19.02,19.12,18.99,19.09,61000.0,19.02,19.12,18.99,19.09,61000.0
2008-11-13 10:05:00,19.09,19.12,18.9,18.94,76100.0,19.09,19.12,18.9,18.94,76100.0
2008-11-13 10:10:00,18.94,19.16,18.93,19.08,65800.0,18.94,19.16,18.93,19.08,65800.0
2008-11-13 10:15:00,19.08,19.44,19.08,19.28,63000.0,19.08,19.44,19.08,19.28,63000.0
2008-11-13 10:20:00,19.28,19.52,19.26,19.36,51900.0,19.28,19.52,19.26,19.36,51900.0
2008-11-13 10:25:00,19.35,19.4,19.28,19.29,60400.0,19.35,19.4,19.28,19.29,60400.0
2008-11-13 10:30:00,19.28,19.3,19.1,19.11,61800.0,19.28,19.3,19.1,19.11,61800.0
2008-11-13 10:35:00,19.11,19.11,19.01,19.09,34400.0,19.11,19.11,19.01,19.09,34400.0
2008-11-13 10:40:00,19.09,19.09,18.98,18.99,44700.0,19.09,19.09,18.98,18.99,44700.0
2008-11-13 10:45:00,18.98,18.99,18.87,18.87,51600.0,18.98,18.99,18.87,18.87,51600.0
2008-11-13 10:50:00,18.86,18.91,18.81,18.91,27500.0,18.86,18.91,18.81,18.91,27500.0
2008-11-13 10:55:00,18.92,18.92,18.78,18.84,26800.0,18.92,18.92,18.78,18.84,26800.0
2008-11-13 11:00:00,18.83,18.86,18.77,18.83,32200.0,18.83,18.86,18.77,18.83,32200.0
2008-11-13 11:05:00,18.83,18.84,18.6,18.61,67000.0,18.83,18.84,18.6,18.61,67000.0
2008-11-13 11:10:00,18.61,18.73,18.6,18.7,52600.0,18.61,18.73,18.6,18.7,52600.0
2008-11-13 11:15:00,18.7,18.72,18.65,18.68,54700.0,18.7,18.72,18.65,18.68,54700.0
2008-11-13 11:20:00,18.68,18.78,18.64,18.75,46600.0,18.68,18.78,18.64,18.75,46600.0
2008-11-13 11:25:00,18.76,18.87,18.73,18.86,60800.0,18.76,18.87,18.73,18.86,60800.0
2008-11-13 11:30:00,18.87,18.91,18.78,18.78,21800.0,18.87,18.91,18.78,18.78,21800.0
2008-11-13 11:35:00,18.76,18.81,18.62,18.65,39600.0,18.76,18.81,18.62,18.65,39600.0
2008-11-13 11:40:00,18.67,18.72,18.63,18.63,25000.0,18.67,18.72,18.63,18.63,25000.0
2008-11-13 11:45:00,18.65,18.75,18.62,18.68,18300.0,18.65,18.75,18.62,18.68,18300.0
2008-11-13 11:50:00,18.68,18.74,18.56,18.58,38600.0,18.68,18.74,18.56,18.58,38600.0
2008-11-13 11:55:00,18.57,18.64,18.52,18.64,39800.0,18.57,18.64,18.52,18.64,39800.0
2008-11-13 12:00:00,18.65,18.71,18.65,18.66,36600.0,18.65,18.71,18.65,18.66,36600.0
2008-11-13 12:05:00,18.65,18.7,18.64,18.67,31600.0,18.65,18.7,18.64,18.67,31600.0
2008-11-13 12:10:00,18.66,18.67,18.6,18.6,45500.0,18.66,18.67,18.6,18.6,45500.0
2008-11-13 12:15:00,18.59,18.59,18.47,18.47,35800.0,18.59,18.59,18.47,18.47,35800.0
2008-11-13 12:20:00,18.47,18.47,18.34,18.39,40800.0,18.47,18.47,18.34,18.39,40800.0
2008-11-13 12:25:00,18.39,18.4,18.28,18.33,77900.0,18.39,18.4,18.28,18.33,77900.0
2008-11-13 12:30:00,18.32,18.44,18.3,18.4,58600.0,18.32,18.44,18.3,18.4,58600.0
2008-11-13 12:35:00,18.41,18.45,18.36,18.39,19500.0,18.41,18.45,18.36,18.39,19500.0
2008-11-13 12:40:00,18.39,18.42,18.38,18.4,34400.0,18.39,18.42,18.38,18.4,34400.0
2008-11-13 12:45:00,18.42,18.45,18.36,18.37,59200.0,18.42,18.45,18.36,18.37,59200.0
2008-11-13 12:50:00,18.38,18.38,18.25,18.34,89700.0,18.38,18.38,18.25,18.34,89700.0
2008-11-13 12:55:00,18.34,18.38,18.2,18.2,132700.0,18.34,18.38,18.2,18.2,132700.0
2008-11-13 13:00:00,18.2,18.31,18.18,18.31,77100.0,18.2,18.31,18.18,18.31,77100.0
2008-11-13 13:05:00,18.32,18.51,18.27,18.5,63900.0,18.32,18.51,18.27,18.5,63900.0
2008-11-13 13:10:00,18.5,18.55,18.42,18.52,40000.0,18.5,18.55,18.42,18.52,40000.0
2008-11-13 13:15:00,18.51,18.76,18.5,18.65,46500.0,18.51,18.76,18.5,18.65,46500.0
2008-11-13 13:20:00,18.66,18.66,18.51,18.51,28100.0,18.66,18.66,18.51,18.51,28100.0
2008-11-13 13:25:00,18.51,18.77,18.48,18.77,40700.0,18.51,18.77,18.48,18.77,40700.0
2008-11-13 13:30:00,18.78,18.87,18.66,18.7,45200.0,18.78,18.87,18.66,18.7,45200.0
2008-11-13 13:35:00,18.7,19.04,18.67,18.95,75300.0,18.7,19.04,18.67,18.95,75300.0
2008-11-13 13:40:00,18.95,19.17,18.86,19.16,49000.0,18.95,19.17,18.86,19.16,49000.0
2008-11-13 13:45:00,19.16,19.26,18.89,18.96,54000.0,19.16,19.26,18.89,18.96,54000.0
2008-11-13 13:50:00,18.95,19.36,18.92,19.24,75600.0,18.95,19.36,18.92,19.24,75600.0
2008-11-13 13:55:00,19.24,19.27,18.88,18.89,76600.0,19.24,19.27,18.88,18.89,76600.0
2008-11-13 14:00:00,18.89,19.07,18.86,18.92,44600.0,18.89,19.07,18.86,18.92,44600.0
2008-11-13 14:05:00,18.93,19.01,18.79,18.95,40400.0,18.93,19.01,18.79,18.95,40400.0
2008-11-13 14:10:00,18.95,19.13,18.95,19.04,40900.0,18.95,19.13,18.95,19.04,40900.0
2008-11-13 14:15:00,19.03,19.25,19.0,19.07,75000.0,19.03,19.25,19.0,19.07,75000.0
2008-11-13 14:20:00,19.06,19.38,19.06,19.37,42700.0,19.06,19.38,19.06,19.37,42700.0
2008-11-13 14:25:00,19.33,19.67,19.24,19.57,56600.0,19.33,19.67,19.24,19.57,56600.0
2008-11-13 14:30:00,19.58,19.73,19.51,19.51,68600.0,19.58,19.73,19.51,19.51,68600.0
2008-11-13 14:35:00,19.49,19.93,19.47,19.9,72200.0,19.49,19.93,19.47,19.9,72200.0
2008-11-13 14:40:00,19.92,19.98,19.83,19.89,80800.0,19.92,19.98,19.83,19.89,80800.0
2008-11-13 14:45:00,19.9,20.2,19.89,20.02,40500.0,19.9,20.2,19.89,20.02,40500.0
2008-11-13 14:50:00,20.02,20.15,19.86,19.92,52500.0,20.02,20.15,19.86,19.92,52500.0
2008-11-13 14:55:00,19.9,20.09,19.9,20.01,74100.0,19.9,20.09,19.9,20.01,74100.0
2008-11-13 15:00:00,20.01,20.09,19.86,19.86,66300.0,20.01,20.09,19.86,19.86,66300.0
2008-11-13 15:05:00,19.85,19.93,19.63,19.68,92400.0,19.85,19.93,19.63,19.68,92400.0
2008-11-13 15:10:00,19.68,20.03,19.68,19.93,127500.0,19.68,20.03,19.68,19.93,127500.0
2008-11-13 15:15:00,19.91,20.04,19.82,19.96,95400.0,19.91,20.04,19.82,19.96,95400.0
2008-11-13 15:20:00,19.94,20.24,19.9,20.15,89700.0,19.94,20.24,19.9,20.15,89700.0
2008-11-13 15:25:00,20.15,20.4,20.13,20.4,98600.0,20.15,20.4,20.13,20.4,98600.0
2008-11-13 15:30:00,20.4,20.61,20.31,20.59,116300.0,20.4,20.61,20.31,20.59,116300.0
2008-11-13 15:35:00,20.58,20.59,20.38,20.4,88200.0,20.58,20.59,20.38,20.4,88200.0
2008-11-13 15:40:00,20.41,20.58,20.4,20.45,154700.0,20.41,20.58,20.4,20.45,154700.0
2008-11-13 15:45:00,20.46,20.56,20.4,20.4,190800.0,20.46,20.56,20.4,20.4,190800.0
2008-11-13 15:50:00,20.41,20.55,20.41,20.51,325600.0,20.41,20.55,20.41,20.51,325600.0
2008-11-13 15:55:00,20.52,20.84,20.46,20.83,331600.0,20.52,20.84,20.46,20.83,331600.0
2008-11-14 09:30:00,20.43,20.64,20.35,20.39,45500.0,20.43,20.64,20.35,20.39,45500.0
2008-11-14 09:35:00,20.4,20.48,20.13,20.2,45500.0,20.4,20.48,20.13,20.2,45500.0
2008-11-14 09:40:00,20.19,20.52,20.15,20.5,23300.0,20.19,20.52,20.15,20.5,23300.0
2008-11-14 09:45:00,20.51,20.54,20.22,20.31,41400.0,20.51,20.54,20.22,20.31,41400.0
2008-11-14 09:50:00,20.35,20.45,20.3,20.33,22500.0,20.35,20.45,20.3,20.33,22500.0
2008-11-14 09:55:00,20.34,20.54,20.26,20.28,27200.0,20.34,20.54,20.26,20.28,27200.0
2008-11-14 10:00:00,20.3,20.34,20.12,20.14,30900.0,20.3,20.34,20.12,20.14,30900.0
2008-11-14 10:05:00,20.14,20.14,19.73,19.79,74200.0,20.14,20.14,19.73,19.79,74200.0
2008-11-14 10:10:00,19.79,19.87,19.76,19.77,33200.0,19.79,19.87,19.76,19.77,33200.0
2008-11-14 10:15:00,19.76,19.81,19.55,19.58,46100.0,19.76,19.81,19.55,19.58,46100.0
2008-11-14 10:20:00,19.57,19.66,19.57,19.64,40400.0,19.57,19.66,19.57,19.64,40400.0
2008-11-14 10:25:00,19.63,19.79,19.61,19.78,41600.0,19.63,19.79,19.61,19.78,41600.0
2008-11-14 10:30:00,19.78,19.81,19.65,19.72,35800.0,19.78,19.81,19.65,19.72,35800.0
2008-11-14 10:35:00,19.71,19.76,19.59,19.6,28100.0,19.71,19.76,19.59,19.6,28100.0
2008-11-14 10:40:00,19.6,19.62,19.53,19.6,20900.0,19.6,19.62,19.53,19.6,20900.0
2008-11-14 10:45:00,19.59,19.76,19.51,19.76,22200.0,19.59,19.76,19.51,19.76,22200.0
2008-11-14 10:50:00,19.77,19.82,19.7,19.73,22400.0,19.77,19.82,19.7,19.73,22400.0
2008-11-14 10:55:00,19.74,19.75,19.61,19.61,18300.0,19.74,19.75,19.61,19.61,18300.0
2008-11-14 11:00:00,19.59,19.63,19.42,19.47,27100.0,19.59,19.63,19.42,19.47,27100.0
2008-11-14 11:05:00,19.44,19.54,19.4,19.47,33200.0,19.44,19.54,19.4,19.47,33200.0
2008-11-14 11:10:00,19.47,19.56,19.41,19.54,33500.0,19.47,19.56,19.41,19.54,33500.0
2008-11-14 11:15:00,19.54,19.64,19.54,19.62,23900.0,19.54,19.64,19.54,19.62,23900.0
2008-11-14 11:20:00,19.63,19.63,19.43,19.48,33900.0,19.63,19.63,19.43,19.48,33900.0
2008-11-14 11:25:00,19.48,19.55,19.32,19.32,40700.0,19.48,19.55,19.32,19.32,40700.0
2008-11-14 11:30:00,19.31,19.39,19.2,19.25,54800.0,19.31,19.39,19.2,19.25,54800.0
2008-11-14 11:35:00,19.26,19.33,19.25,19.32,24400.0,19.26,19.33,19.25,19.32,24400.0
2008-11-14 11:40:00,19.31,19.34,19.22,19.31,23100.0,19.31,19.34,19.22,19.31,23100.0
2008-11-14 11:45:00,19.31,19.39,19.31,19.39,32600.0,19.31,19.39,19.31,19.39,32600.0
2008-11-14 11:50:00,19.4,19.48,19.4,19.4,20400.0,19.4,19.48,19.4,19.4,20400.0
2008-11-14 11:55:00,19.41,19.42,19.28,19.3,12900.0,19.41,19.42,19.28,19.3,12900.0
2008-11-14 12:00:00,19.3,19.32,19.17,19.2,17500.0,19.3,19.32,19.17,19.2,17500.0
2008-11-14 12:05:00,19.2,19.29,19.17,19.29,12200.0,19.2,19.29,19.17,19.29,12200.0
2008-11-14 12:10:00,19.29,19.31,19.23,19.29,15800.0,19.29,19.31,19.23,19.29,15800.0
2008-11-14 12:15:00,19.29,19.32,19.2,19.22,34600.0,19.29,19.32,19.2,19.22,34600.0
2008-11-14 12:20:00,19.22,19.35,19.22,19.32,19200.0,19.22,19.35,19.22,19.32,19200.0
2008-11-14 12:25:00,19.32,19.44,19.32,19.43,19100.0,19.32,19.44,19.32,19.43,19100.0
2008-11-14 12:30:00,19.44,19.44,19.33,19.35,14900.0,19.44,19.44,19.33,19.35,14900.0
2008-11-14 12:35:00,19.35,19.5,19.35,19.49,23200.0,19.35,19.5,19.35,19.49,23200.0
2008-11-14 12:40:00,19.5,19.55,19.44,19.54,21900.0,19.5,19.55,19.44,19.54,21900.0
2008-11-14 12:45:00,19.55,19.58,19.49,19.49,16300.0,19.55,19.58,19.49,19.49,16300.0
2008-11-14 12:50:00,19.47,19.58,19.47,19.56,15400.0,19.47,19.58,19.47,19.56,15400.0
2008-11-14 12:55:00,19.56,19.68,19.56,19.66,41600.0,19.56,19.68,19.56,19.66,41600.0
2008-11-14 13:00:00,19.65,19.65,19.48,19.49,23500.0,19.65,19.65,19.48,19.49,23500.0
2008-11-14 13:05:00,19.48,19.48,19.41,19.44,10000.0,19.48,19.48,19.41,19.44,10000.0
2008-11-14 13:10:00,19.45,19.45,19.31,19.37,13100.0,19.45,19.45,19.31,19.37,13100.0
2008-11-14 13:15:00,19.35,19.4,19.32,19.4,9100.0,19.35,19.4,19.32,19.4,9100.0
2008-11-14 13:20:00,19.39,19.41,19.33,19.41,7300.0,19.39,19.41,19.33,19.41,7300.0
2008-11-14 13:25:00,19.42,19.69,19.42,19.69,58300.0,19.42,19.69,19.42,19.69,58300.0
2008-11-14 13:30:00,19.69,19.91,19.69,19.78,147600.0,19.69,19.91,19.69,19.78,147600.0
2008-11-14 13:35:00,19.78,19.83,19.69,19.8,29200.0,19.78,19.83,19.69,19.8,29200.0
2008-11-14 13:40:00,19.79,19.95,19.77,19.77,29000.0,19.79,19.95,19.77,19.77,29000.0
2008-11-14 13:45:00,19.76,19.77,19.65,19.76,13600.0,19.76,19.77,19.65,19.76,13600.0
2008-11-14 13:50:00,19.77,19.91,19.77,19.81,13400.0,19.77,19.91,19.77,19.81,13400.0
2008-11-14 13:55:00,19.82,19.96,19.76,19.76,17100.0,19.82,19.96,19.76,19.76,17100.0
2008-11-14 14:00:00,19.76,19.89,19.74,19.89,8600.0,19.76,19.89,19.74,19.89,8600.0
2008-11-14 14:05:00,19.91,20.01,19.91,19.94,21500.0,19.91,20.01,19.91,19.94,21500.0
2008-11-14 14:10:00,19.93,19.95,19.86,19.9,22300.0,19.93,19.95,19.86,19.9,22300.0
2008-11-14 14:15:00,19.9,20.21,19.89,20.19,28700.0,19.9,20.21,19.89,20.19,28700.0
2008-11-14 14:20:00,20.19,20.24,20.08,20.14,37000.0,20.19,20.24,20.08,20.14,37000.0
2008-11-14 14:25:00,20.15,20.24,20.04,20.07,42400.0,20.15,20.24,20.04,20.07,42400.0
2008-11-14 14:30:00,20.07,20.1,19.89,19.91,43000.0,20.07,20.1,19.89,19.91,43000.0
2008-11-14 14:35:00,19.9,20.16,19.89,20.06,34000.0,19.9,20.16,19.89,20.06,34000.0
2008-11-14 14:40:00,20.06,20.42,20.06,20.39,60300.0,20.06,20.42,20.06,20.39,60300.0
2008-11-14 14:45:00,20.37,20.38,20.12,20.16,34800.0,20.37,20.38,20.12,20.16,34800.0
2008-11-14 14:50:00,20.15,20.29,20.11,20.25,23700.0,20.15,20.29,20.11,20.25,23700.0
2008-11-14 14:55:00,20.25,20.52,20.23,20.45,46000.0,20.25,20.52,20.23,20.45,46000.0
2008-11-14 15:00:00,20.44,20.53,20.33,20.36,48200.0,20.44,20.53,20.33,20.36,48200.0
2008-11-14 15:05:00,20.34,20.52,20.23,20.49,74500.0,20.34,20.52,20.23,20.49,74500.0
2008-11-14 15:10:00,20.48,20.51,20.36,20.5,64000.0,20.48,20.51,20.36,20.5,64000.0
2008-11-14 15:15:00,20.5,20.58,20.19,20.22,64800.0,20.5,20.58,20.19,20.22,64800.0
2008-11-14 15:20:00,20.2,20.39,20.17,20.35,60200.0,20.2,20.39,20.17,20.35,60200.0
2008-11-14 15:25:00,20.34,20.41,20.15,20.24,52500.0,20.34,20.41,20.15,20.24,52500.0
2008-11-14 15:30:00,20.25,20.27,19.93,19.98,75900.0,20.25,20.27,19.93,19.98,75900.0
2008-11-14 15:35:00,19.97,20.04,19.89,20.0,76300.0,19.97,20.04,19.89,20.0,76300.0
2008-11-14 15:40:00,20.0,20.01,19.73,19.87,87500.0,20.0,20.01,19.73,19.87,87500.0
2008-11-14 15:45:00,19.88,20.04,19.85,19.96,94200.0,19.88,20.04,19.85,19.96,94200.0
2008-11-14 15:50:00,19.96,20.06,19.86,19.88,105000.0,19.96,20.06,19.86,19.88,105000.0
2008-11-14 15:55:00,19.85,19.87,19.49,19.5,200100.0,19.85,19.87,19.49,19.5,200100.0
2008-11-17 09:30:00,19.27,19.27,18.96,18.96,39200.0,19.27,19.27,18.96,18.96,39200.0
2008-11-17 09:35:00,18.94,19.13,18.93,18.93,43600.0,18.94,19.13,18.93,18.93,43600.0
2008-11-17 09:40:00,18.92,19.1,18.82,19.06,44600.0,18.92,19.1,18.82,19.06,44600.0
2008-11-17 09:45:00,19.06,19.1,18.92,19.1,46700.0,19.06,19.1,18.92,19.1,46700.0
2008-11-17 09:50:00,19.11,19.39,19.05,19.35,56700.0,19.11,19.39,19.05,19.35,56700.0
2008-11-17 09:55:00,19.36,19.36,19.23,19.26,39200.0,19.36,19.36,19.23,19.26,39200.0
2008-11-17 10:00:00,19.25,19.25,18.98,19.03,65700.0,19.25,19.25,18.98,19.03,65700.0
2008-11-17 10:05:00,19.02,19.13,18.91,19.02,45700.0,19.02,19.13,18.91,19.02,45700.0
2008-11-17 10:10:00,19.03,19.04,18.84,18.89,31000.0,19.03,19.04,18.84,18.89,31000.0
2008-11-17 10:15:00,18.9,18.9,18.72,18.78,38500.0,18.9,18.9,18.72,18.78,38500.0
2008-11-17 10:20:00,18.78,18.83,18.66,18.7,42200.0,18.78,18.83,18.66,18.7,42200.0
2008-11-17 10:25:00,18.69,18.84,18.69,18.82,25200.0,18.69,18.84,18.69,18.82,25200.0
2008-11-17 10:30:00,18.82,19.08,18.78,19.06,40600.0,18.82,19.08,18.78,19.06,40600.0
2008-11-17 10:35:00,19.06,19.19,19.06,19.09,33300.0,19.06,19.19,19.06,19.09,33300.0
2008-11-17 10:40:00,19.07,19.2,19.01,19.17,45500.0,19.07,19.2,19.01,19.17,45500.0
2008-11-17 10:45:00,19.19,19.2,19.07,19.11,41600.0,19.19,19.2,19.07,19.11,41600.0
2008-11-17 10:50:00,19.11,19.13,19.05,19.07,30100.0,19.11,19.13,19.05,19.07,30100.0
2008-11-17 10:55:00,19.06,19.06,18.94,19.0,34700.0,19.06,19.06,18.94,19.0,34700.0
2008-11-17 11:00:00,19.0,19.08,18.98,19.03,58000.0,19.0,19.08,18.98,19.03,58000.0
2008-11-17 11:05:00,19.04,19.11,19.01,19.07,41600.0,19.04,19.11,19.01,19.07,41600.0
2008-11-17 11:10:00,19.08,19.17,19.08,19.14,21600.0,19.08,19.17,19.08,19.14,21600.0
2008-11-17 11:15:00,19.15,19.18,19.09,19.1,25400.0,19.15,19.18,19.09,19.1,25400.0
2008-11-17 11:20:00,19.11,19.15,19.1,19.13,17600.0,19.11,19.15,19.1,19.13,17600.0
2008-11-17 11:25:00,19.15,19.16,19.06,19.08,14800.0,19.15,19.16,19.06,19.08,14800.0
2008-11-17 11:30:00,19.08,19.25,19.07,19.24,26900.0,19.08,19.25,19.07,19.24,26900.0
2008-11-17 11:35:00,19.25,19.31,19.2,19.26,24000.0,19.25,19.31,19.2,19.26,24000.0
2008-11-17 11:40:00,19.26,19.27,19.1,19.14,23800.0,19.26,19.27,19.1,19.14,23800.0
2008-11-17 11:45:00,19.16,19.38,19.15,19.36,30500.0,19.16,19.38,19.15,19.36,30500.0
2008-11-17 11:50:00,19.37,19.6,19.34,19.57,65400.0,19.37,19.6,19.34,19.57,65400.0
2008-11-17 11:55:00,19.57,19.57,19.43,19.47,39000.0,19.57,19.57,19.43,19.47,39000.0
2008-11-17 12:00:00,19.48,19.52,19.41,19.47,34900.0,19.48,19.52,19.41,19.47,34900.0
2008-11-17 12:05:00,19.47,19.69,19.45,19.69,48600.0,19.47,19.69,19.45,19.69,48600.0
2008-11-17 12:10:00,19.68,19.77,19.65,19.69,52800.0,19.68,19.77,19.65,19.69,52800.0
2008-11-17 12:15:00,19.71,19.75,19.61,19.67,29700.0,19.71,19.75,19.61,19.67,29700.0
2008-11-17 12:20:00,19.69,19.87,19.65,19.79,35600.0,19.69,19.87,19.65,19.79,35600.0
2008-11-17 12:25:00,19.8,19.82,19.7,19.8,31300.0,19.8,19.82,19.7,19.8,31300.0
2008-11-17 12:30:00,19.81,19.89,19.81,19.88,26300.0,19.81,19.89,19.81,19.88,26300.0
2008-11-17 12:35:00,19.87,19.88,19.63,19.67,20800.0,19.87,19.88,19.63,19.67,20800.0
2008-11-17 12:40:00,19.65,19.71,19.64,19.69,20800.0,19.65,19.71,19.64,19.69,20800.0
2008-11-17 12:45:00,19.68,19.94,19.67,19.89,23400.0,19.68,19.94,19.67,19.89,23400.0
2008-11-17 12:50:00,19.88,19.89,19.81,19.82,19100.0,19.88,19.89,19.81,19.82,19100.0
2008-11-17 12:55:00,19.81,19.81,19.69,19.69,20800.0,19.81,19.81,19.69,19.69,20800.0
2008-11-17 13:00:00,19.69,19.71,19.58,19.58,16300.0,19.69,19.71,19.58,19.58,16300.0
2008-11-17 13:05:00,19.58,19.59,19.51,19.53,18300.0,19.58,19.59,19.51,19.53,18300.0
2008-11-17 13:10:00,19.53,19.54,19.48,19.51,23000.0,19.53,19.54,19.48,19.51,23000.0
2008-11-17 13:15:00,19.5,19.51,19.36,19.4,54400.0,19.5,19.51,19.36,19.4,54400.0
2008-11-17 13:20:00,19.4,19.43,19.37,19.39,32200.0,19.4,19.43,19.37,19.39,32200.0
2008-11-17 13:25:00,19.4,19.54,19.4,19.53,28700.0,19.4,19.54,19.4,19.53,28700.0
2008-11-17 13:30:00,19.52,19.63,19.52,19.54,60100.0,19.52,19.63,19.52,19.54,60100.0
2008-11-17 13:35:00,19.54,19.56,19.46,19.51,22800.0,19.54,19.56,19.46,19.51,22800.0
2008-11-17 13:40:00,19.51,19.55,19.41,19.41,30000.0,19.51,19.55,19.41,19.41,30000.0
2008-11-17 13:45:00,19.42,19.45,19.41,19.44,30800.0,19.42,19.45,19.41,19.44,30800.0
2008-11-17 13:50:00,19.44,19.59,19.43,19.55,36400.0,19.44,19.59,19.43,19.55,36400.0
2008-11-17 13:55:00,19.55,19.63,19.54,19.54,27100.0,19.55,19.63,19.54,19.54,27100.0
2008-11-17 14:00:00,19.53,19.58,19.37,19.38,27000.0,19.53,19.58,19.37,19.38,27000.0
2008-11-17 14:05:00,19.37,19.48,19.36,19.47,27300.0,19.37,19.48,19.36,19.47,27300.0
2008-11-17 14:10:00,19.47,19.62,19.43,19.57,30600.0,19.47,19.62,19.43,19.57,30600.0
2008-11-17 14:15:00,19.57,19.59,19.49,19.53,21300.0,19.57,19.59,19.49,19.53,21300.0
2008-11-17 14:20:00,19.53,19.64,19.41,19.41,36400.0,19.53,19.64,19.41,19.41,36400.0
2008-11-17 14:25:00,19.41,19.52,19.34,19.35,30700.0,19.41,19.52,19.34,19.35,30700.0
2008-11-17 14:30:00,19.38,19.43,19.29,19.39,33500.0,19.38,19.43,19.29,19.39,33500.0
2008-11-17 14:35:00,19.39,19.55,19.35,19.5,48800.0,19.39,19.55,19.35,19.5,48800.0
2008-11-17 14:40:00,19.5,19.64,19.48,19.62,25800.0,19.5,19.64,19.48,19.62,25800.0
2008-11-17 14:45:00,19.6,19.6,19.46,19.47,40000.0,19.6,19.6,19.46,19.47,40000.0
2008-11-17 14:50:00,19.47,19.51,19.42,19.47,28900.0,19.47,19.51,19.42,19.47,28900.0
2008-11-17 14:55:00,19.48,19.5,19.33,19.37,106100.0,19.48,19.5,19.33,19.37,106100.0
2008-11-17 15:00:00,19.37,19.4,19.3,19.4,59800.0,19.37,19.4,19.3,19.4,59800.0
2008-11-17 15:05:00,19.4,19.4,19.27,19.36,83200.0,19.4,19.4,19.27,19.36,83200.0
2008-11-17 15:10:00,19.35,19.39,19.24,19.35,81000.0,19.35,19.39,19.24,19.35,81000.0
2008-11-17 15:15:00,19.35,19.42,19.35,19.38,76600.0,19.35,19.42,19.35,19.38,76600.0
2008-11-17 15:20:00,19.39,19.46,19.31,19.34,49300.0,19.39,19.46,19.31,19.34,49300.0
2008-11-17 15:25:00,19.33,19.38,19.24,19.33,49100.0,19.33,19.38,19.24,19.33,49100.0
2008-11-17 15:30:00,19.32,19.39,19.22,19.25,83100.0,19.32,19.39,19.22,19.25,83100.0
2008-11-17 15:35:00,19.25,19.28,19.16,19.25,127800.0,19.25,19.28,19.16,19.25,127800.0
2008-11-17 15:40:00,19.24,19.36,19.24,19.31,73200.0,19.24,19.36,19.24,19.31,73200.0
2008-11-17 15:45:00,19.31,19.35,19.19,19.19,53500.0,19.31,19.35,19.19,19.19,53500.0
2008-11-17 15:50:00,19.19,19.34,19.13,19.13,106700.0,19.19,19.34,19.13,19.13,106700.0
2008-11-17 15:55:00,19.14,19.17,19.0,19.09,152600.0,19.14,19.17,19.0,19.09,152600.0
2008-11-18 09:30:00,19.04,19.89,18.81,19.16,36900.0,19.04,19.89,18.81,19.16,36900.0
2008-11-18 09:35:00,19.19,19.43,19.14,19.36,55800.0,19.19,19.43,19.14,19.36,55800.0
2008-11-18 09:40:00,19.41,19.49,19.32,19.39,63100.0,19.41,19.49,19.32,19.39,63100.0
2008-11-18 09:45:00,19.39,19.49,19.34,19.49,44000.0,19.39,19.49,19.34,19.49,44000.0
2008-11-18 09:50:00,19.49,19.52,19.33,19.37,54100.0,19.49,19.52,19.33,19.37,54100.0
2008-11-18 09:55:00,19.36,19.48,19.27,19.46,85500.0,19.36,19.48,19.27,19.46,85500.0
2008-11-18 10:00:00,19.46,19.47,19.18,19.21,57600.0,19.46,19.47,19.18,19.21,57600.0
2008-11-18 10:05:00,19.23,19.26,19.09,19.19,66900.0,19.23,19.26,19.09,19.19,66900.0
2008-11-18 10:10:00,19.2,19.29,19.13,19.14,48900.0,19.2,19.29,19.13,19.14,48900.0
2008-11-18 10:15:00,19.13,19.24,19.1,19.17,79500.0,19.13,19.24,19.1,19.17,79500.0
2008-11-18 10:20:00,19.2,19.28,19.11,19.14,46600.0,19.2,19.28,19.11,19.14,46600.0
2008-11-18 10:25:00,19.14,19.34,19.1,19.34,33200.0,19.14,19.34,19.1,19.34,33200.0
2008-11-18 10:30:00,19.34,19.35,19.22,19.26,35600.0,19.34,19.35,19.22,19.26,35600.0
2008-11-18 10:35:00,19.25,19.3,19.18,19.3,30500.0,19.25,19.3,19.18,19.3,30500.0
2008-11-18 10:40:00,19.28,19.4,19.26,19.36,55500.0,19.28,19.4,19.26,19.36,55500.0
2008-11-18 10:45:00,19.36,19.52,19.35,19.49,45100.0,19.36,19.52,19.35,19.49,45100.0
2008-11-18 10:50:00,19.48,19.57,19.45,19.51,101300.0,19.48,19.57,19.45,19.51,101300.0
2008-11-18 10:55:00,19.5,19.54,19.45,19.52,35100.0,19.5,19.54,19.45,19.52,35100.0
2008-11-18 11:00:00,19.52,19.52,19.41,19.44,63600.0,19.52,19.52,19.41,19.44,63600.0
2008-11-18 11:05:00,19.43,19.48,19.36,19.38,37200.0,19.43,19.48,19.36,19.38,37200.0
2008-11-18 11:10:00,19.37,19.39,19.3,19.36,26200.0,19.37,19.39,19.3,19.36,26200.0
2008-11-18 11:15:00,19.34,19.39,19.29,19.38,33700.0,19.34,19.39,19.29,19.38,33700.0
2008-11-18 11:20:00,19.38,19.44,19.31,19.34,21000.0,19.38,19.44,19.31,19.34,21000.0
2008-11-18 11:25:00,19.33,19.35,19.25,19.29,112800.0,19.33,19.35,19.25,19.29,112800.0
2008-11-18 11:30:00,19.3,19.47,19.28,19.47,35900.0,19.3,19.47,19.28,19.47,35900.0
2008-11-18 11:35:00,19.49,19.57,19.48,19.49,48300.0,19.49,19.57,19.48,19.49,48300.0
2008-11-18 11:40:00,19.47,19.54,19.41,19.51,34000.0,19.47,19.54,19.41,19.51,34000.0
2008-11-18 11:45:00,19.5,19.6,19.48,19.54,48400.0,19.5,19.6,19.48,19.54,48400.0
2008-11-18 11:50:00,19.53,19.69,19.52,19.58,34000.0,19.53,19.69,19.52,19.58,34000.0
2008-11-18 11:55:00,19.58,19.63,19.53,19.63,25500.0,19.58,19.63,19.53,19.63,25500.0
2008-11-18 12:00:00,19.61,19.61,19.46,19.49,71800.0,19.61,19.61,19.46,19.49,71800.0
2008-11-18 12:05:00,19.48,19.49,19.35,19.36,29300.0,19.48,19.49,19.35,19.36,29300.0
2008-11-18 12:10:00,19.37,19.4,19.3,19.33,29400.0,19.37,19.4,19.3,19.33,29400.0
2008-11-18 12:15:00,19.32,19.36,19.23,19.23,26500.0,19.32,19.36,19.23,19.23,26500.0
2008-11-18 12:20:00,19.25,19.32,19.22,19.26,46800.0,19.25,19.32,19.22,19.26,46800.0
2008-11-18 12:25:00,19.26,19.27,19.2,19.22,28700.0,19.26,19.27,19.2,19.22,28700.0
2008-11-18 12:30:00,19.22,19.25,19.2,19.2,31100.0,19.22,19.25,19.2,19.2,31100.0
2008-11-18 12:35:00,19.2,19.2,19.11,19.15,41200.0,19.2,19.2,19.11,19.15,41200.0
2008-11-18 12:40:00,19.15,19.2,19.12,19.12,45100.0,19.15,19.2,19.12,19.12,45100.0
2008-11-18 12:45:00,19.13,19.15,19.04,19.11,22300.0,19.13,19.15,19.04,19.11,22300.0
2008-11-18 12:50:00,19.1,19.12,19.04,19.05,38100.0,19.1,19.12,19.04,19.05,38100.0
2008-11-18 12:55:00,19.04,19.06,18.96,18.99,60300.0,19.04,19.06,18.96,18.99,60300.0
2008-11-18 13:00:00,18.98,19.04,18.88,18.93,196900.0,18.98,19.04,18.88,18.93,196900.0
2008-11-18 13:05:00,18.92,18.92,18.82,18.85,24100.0,18.92,18.92,18.82,18.85,24100.0
2008-11-18 13:10:00,18.86,18.91,18.75,18.84,20200.0,18.86,18.91,18.75,18.84,20200.0
2008-11-18 13:15:00,18.84,18.87,18.77,18.82,30400.0,18.84,18.87,18.77,18.82,30400.0
2008-11-18 13:20:00,18.84,18.92,18.8,18.88,31800.0,18.84,18.92,18.8,18.88,31800.0
2008-11-18 13:25:00,18.87,18.99,18.87,18.99,33300.0,18.87,18.99,18.87,18.99,33300.0
2008-11-18 13:30:00,18.98,19.02,18.92,18.98,32600.0,18.98,19.02,18.92,18.98,32600.0
2008-11-18 13:35:00,18.96,18.98,18.85,18.87,42300.0,18.96,18.98,18.85,18.87,42300.0
2008-11-18 13:40:00,18.89,18.9,18.85,18.86,38200.0,18.89,18.9,18.85,18.86,38200.0
2008-11-18 13:45:00,18.86,18.87,18.57,18.59,86900.0,18.86,18.87,18.57,18.59,86900.0
2008-11-18 13:50:00,18.61,18.71,18.53,18.69,101300.0,18.61,18.71,18.53,18.69,101300.0
2008-11-18 13:55:00,18.68,18.75,18.65,18.75,40800.0,18.68,18.75,18.65,18.75,40800.0
2008-11-18 14:00:00,18.74,18.85,18.68,18.79,43100.0,18.74,18.85,18.68,18.79,43100.0
2008-11-18 14:05:00,18.8,18.81,18.68,18.76,39500.0,18.8,18.81,18.68,18.76,39500.0
2008-11-18 14:10:00,18.75,18.9,18.71,18.89,28500.0,18.75,18.9,18.71,18.89,28500.0
2008-11-18 14:15:00,18.9,18.92,18.84,18.84,32000.0,18.9,18.92,18.84,18.84,32000.0
2008-11-18 14:20:00,18.83,18.97,18.76,18.89,66100.0,18.83,18.97,18.76,18.89,66100.0
2008-11-18 14:25:00,18.9,18.91,18.76,18.86,38400.0,18.9,18.91,18.76,18.86,38400.0
2008-11-18 14:30:00,18.85,18.86,18.7,18.71,29900.0,18.85,18.86,18.7,18.71,29900.0
2008-11-18 14:35:00,18.72,18.83,18.71,18.74,34200.0,18.72,18.83,18.71,18.74,34200.0
2008-11-18 14:40:00,18.74,18.84,18.72,18.72,29600.0,18.74,18.84,18.72,18.72,29600.0
2008-11-18 14:45:00,18.72,18.73,18.53,18.54,57300.0,18.72,18.73,18.53,18.54,57300.0
2008-11-18 14:50:00,18.53,18.63,18.51,18.63,27900.0,18.53,18.63,18.51,18.63,27900.0
2008-11-18 14:55:00,18.63,18.67,18.57,18.58,26200.0,18.63,18.67,18.57,18.58,26200.0
2008-11-18 15:00:00,18.59,18.69,18.55,18.65,31900.0,18.59,18.69,18.55,18.65,31900.0
2008-11-18 15:05:00,18.64,18.86,18.62,18.86,53300.0,18.64,18.86,18.62,18.86,53300.0
2008-11-18 15:10:00,18.85,18.95,18.8,18.82,54100.0,18.85,18.95,18.8,18.82,54100.0
2008-11-18 15:15:00,18.81,18.9,18.75,18.89,31100.0,18.81,18.9,18.75,18.89,31100.0
2008-11-18 15:20:00,18.89,19.09,18.85,18.91,63200.0,18.89,19.09,18.85,18.91,63200.0
2008-11-18 15:25:00,18.91,18.95,18.8,18.94,57600.0,18.91,18.95,18.8,18.94,57600.0
2008-11-18 15:30:00,18.94,18.96,18.77,18.86,96400.0,18.94,18.96,18.77,18.86,96400.0
2008-11-18 15:35:00,18.87,19.0,18.86,18.92,88300.0,18.87,19.0,18.86,18.92,88300.0
2008-11-18 15:40:00,18.92,19.13,18.83,18.9,141000.0,18.92,19.13,18.83,18.9,141000.0
2008-11-18 15:45:00,18.92,19.02,18.89,19.01,128900.0,18.92,19.02,18.89,19.01,128900.0
2008-11-18 15:50:00,19.02,19.11,18.94,19.08,179700.0,19.02,19.11,18.94,19.08,179700.0
2008-11-18 15:55:00,19.08,19.16,18.99,19.16,168500.0,19.08,19.16,18.99,19.16,168500.0
2008-11-19 09:30:00,19.22,19.31,19.09,19.11,46200.0,19.22,19.31,19.09,19.11,46200.0
2008-11-19 09:35:00,19.12,19.36,19.07,19.3,45700.0,19.12,19.36,19.07,19.3,45700.0
2008-11-19 09:40:00,19.32,19.5,19.25,19.43,35500.0,19.32,19.5,19.25,19.43,35500.0
2008-11-19 09:45:00,19.45,19.57,19.33,19.34,70200.0,19.45,19.57,19.33,19.34,70200.0
2008-11-19 09:50:00,19.34,19.38,19.2,19.29,37500.0,19.34,19.38,19.2,19.29,37500.0
2008-11-19 09:55:00,19.29,19.46,19.26,19.46,42100.0,19.29,19.46,19.26,19.46,42100.0
2008-11-19 10:00:00,19.46,19.55,19.37,19.55,49200.0,19.46,19.55,19.37,19.55,49200.0
2008-11-19 10:05:00,19.55,19.55,19.37,19.5,46100.0,19.55,19.55,19.37,19.5,46100.0
2008-11-19 10:10:00,19.53,19.53,19.34,19.48,33100.0,19.53,19.53,19.34,19.48,33100.0
2008-11-19 10:15:00,19.48,19.56,19.41,19.41,32100.0,19.48,19.56,19.41,19.41,32100.0
2008-11-19 10:20:00,19.41,19.51,19.33,19.51,25500.0,19.41,19.51,19.33,19.51,25500.0
2008-11-19 10:25:00,19.52,19.56,19.31,19.37,68400.0,19.52,19.56,19.31,19.37,68400.0
2008-11-19 10:30:00,19.35,19.42,19.24,19.42,57000.0,19.35,19.42,19.24,19.42,57000.0
2008-11-19 10:35:00,19.41,19.44,19.22,19.23,48500.0,19.41,19.44,19.22,19.23,48500.0
2008-11-19 10:40:00,19.22,19.23,19.05,19.06,37200.0,19.22,19.23,19.05,19.06,37200.0
2008-11-19 10:45:00,19.03,19.04,18.78,18.86,77400.0,19.03,19.04,18.78,18.86,77400.0
2008-11-19 10:50:00,18.86,18.9,18.72,18.74,83000.0,18.86,18.9,18.72,18.74,83000.0
2008-11-19 10:55:00,18.74,18.75,18.66,18.7,143000.0,18.74,18.75,18.66,18.7,143000.0
2008-11-19 11:00:00,18.69,18.76,18.63,18.71,59300.0,18.69,18.76,18.63,18.71,59300.0
2008-11-19 11:05:00,18.71,18.81,18.7,18.81,37200.0,18.71,18.81,18.7,18.81,37200.0
2008-11-19 11:10:00,18.8,18.85,18.7,18.78,46600.0,18.8,18.85,18.7,18.78,46600.0
2008-11-19 11:15:00,18.77,18.77,18.69,18.7,48300.0,18.77,18.77,18.69,18.7,48300.0
2008-11-19 11:20:00,18.7,18.71,18.64,18.67,38800.0,18.7,18.71,18.64,18.67,38800.0
2008-11-19 11:25:00,18.67,18.68,18.53,18.57,30900.0,18.67,18.68,18.53,18.57,30900.0
2008-11-19 11:30:00,18.58,18.64,18.5,18.51,38300.0,18.58,18.64,18.5,18.51,38300.0
2008-11-19 11:35:00,18.5,18.64,18.47,18.62,61000.0,18.5,18.64,18.47,18.62,61000.0
2008-11-19 11:40:00,18.63,18.69,18.57,18.65,50900.0,18.63,18.69,18.57,18.65,50900.0
2008-11-19 11:45:00,18.66,18.66,18.49,18.6,24300.0,18.66,18.66,18.49,18.6,24300.0
2008-11-19 11:50:00,18.59,18.76,18.59,18.73,18200.0,18.59,18.76,18.59,18.73,18200.0
2008-11-19 11:55:00,18.73,18.73,18.61,18.62,17400.0,18.73,18.73,18.61,18.62,17400.0
2008-11-19 12:00:00,18.61,18.68,18.6,18.66,17300.0,18.61,18.68,18.6,18.66,17300.0
2008-11-19 12:05:00,18.67,18.73,18.65,18.7,10700.0,18.67,18.73,18.65,18.7,10700.0
2008-11-19 12:10:00,18.69,18.69,18.55,18.6,15100.0,18.69,18.69,18.55,18.6,15100.0
2008-11-19 12:15:00,18.6,18.6,18.51,18.51,15900.0,18.6,18.6,18.51,18.51,15900.0
2008-11-19 12:20:00,18.52,18.59,18.52,18.54,24200.0,18.52,18.59,18.52,18.54,24200.0
2008-11-19 12:25:00,18.56,18.58,18.49,18.55,19400.0,18.56,18.58,18.49,18.55,19400.0
2008-11-19 12:30:00,18.55,18.6,18.52,18.59,19000.0,18.55,18.6,18.52,18.59,19000.0
2008-11-19 12:35:00,18.61,18.62,18.56,18.6,59600.0,18.61,18.62,18.56,18.6,59600.0
2008-11-19 12:40:00,18.6,18.61,18.5,18.52,31900.0,18.6,18.61,18.5,18.52,31900.0
2008-11-19 12:45:00,18.52,18.6,18.52,18.6,10400.0,18.52,18.6,18.52,18.6,10400.0
2008-11-19 12:50:00,18.61,18.63,18.53,18.54,9200.0,18.61,18.63,18.53,18.54,9200.0
2008-11-19 12:55:00,18.55,18.64,18.52,18.63,17900.0,18.55,18.64,18.52,18.63,17900.0
2008-11-19 13:00:00,18.63,18.74,18.63,18.74,19300.0,18.63,18.74,18.63,18.74,19300.0
2008-11-19 13:05:00,18.71,18.75,18.71,18.73,9100.0,18.71,18.75,18.71,18.73,9100.0
2008-11-19 13:10:00,18.71,18.74,18.7,18.73,8400.0,18.71,18.74,18.7,18.73,8400.0
2008-11-19 13:15:00,18.73,18.74,18.63,18.66,21800.0,18.73,18.74,18.63,18.66,21800.0
2008-11-19 13:20:00,18.66,18.68,18.65,18.66,13200.0,18.66,18.68,18.65,18.66,13200.0
2008-11-19 13:25:00,18.67,18.69,18.58,18.6,29900.0,18.67,18.69,18.58,18.6,29900.0
2008-11-19 13:30:00,18.59,18.61,18.56,18.56,21400.0,18.59,18.61,18.56,18.56,21400.0
2008-11-19 13:35:00,18.57,18.69,18.56,18.68,29200.0,18.57,18.69,18.56,18.68,29200.0
2008-11-19 13:40:00,18.67,18.73,18.67,18.7,18200.0,18.67,18.73,18.67,18.7,18200.0
2008-11-19 13:45:00,18.7,18.74,18.69,18.71,16700.0,18.7,18.74,18.69,18.71,16700.0
2008-11-19 13:50:00,18.7,18.77,18.68,18.75,17700.0,18.7,18.77,18.68,18.75,17700.0
2008-11-19 13:55:00,18.75,18.81,18.71,18.72,46700.0,18.75,18.81,18.71,18.72,46700.0
2008-11-19 14:00:00,18.71,18.71,18.58,18.59,35700.0,18.71,18.71,18.58,18.59,35700.0
2008-11-19 14:05:00,18.6,18.62,18.5,18.61,26600.0,18.6,18.62,18.5,18.61,26600.0
2008-11-19 14:10:00,18.6,18.66,18.54,18.62,16100.0,18.6,18.66,18.54,18.62,16100.0
2008-11-19 14:15:00,18.62,18.64,18.5,18.53,36400.0,18.62,18.64,18.5,18.53,36400.0
2008-11-19 14:20:00,18.5,18.56,18.46,18.46,32300.0,18.5,18.56,18.46,18.46,32300.0
2008-11-19 14:25:00,18.46,18.64,18.46,18.51,52000.0,18.46,18.64,18.46,18.51,52000.0
2008-11-19 14:30:00,18.5,18.58,18.43,18.44,40000.0,18.5,18.58,18.43,18.44,40000.0
2008-11-19 14:35:00,18.44,18.49,18.33,18.44,28600.0,18.44,18.49,18.33,18.44,28600.0
2008-11-19 14:40:00,18.44,18.66,18.44,18.62,31000.0,18.44,18.66,18.44,18.62,31000.0
2008-11-19 14:45:00,18.62,18.84,18.6,18.79,75700.0,18.62,18.84,18.6,18.79,75700.0
2008-11-19 14:50:00,18.79,18.85,18.69,18.74,42900.0,18.79,18.85,18.69,18.74,42900.0
2008-11-19 14:55:00,18.73,18.8,18.67,18.76,33700.0,18.73,18.8,18.67,18.76,33700.0
2008-11-19 15:00:00,18.76,18.78,18.58,18.74,52600.0,18.76,18.78,18.58,18.74,52600.0
2008-11-19 15:05:00,18.74,18.79,18.59,18.75,47500.0,18.74,18.79,18.59,18.75,47500.0
2008-11-19 15:10:00,18.74,18.8,18.62,18.67,42900.0,18.74,18.8,18.62,18.67,42900.0
2008-11-19 15:15:00,18.68,18.69,18.5,18.52,74500.0,18.68,18.69,18.5,18.52,74500.0
2008-11-19 15:20:00,18.52,18.59,18.45,18.52,81600.0,18.52,18.59,18.45,18.52,81600.0
2008-11-19 15:25:00,18.52,18.6,18.42,18.5,80400.0,18.52,18.6,18.42,18.5,80400.0
2008-11-19 15:30:00,18.49,18.54,18.39,18.52,39200.0,18.49,18.54,18.39,18.52,39200.0
2008-11-19 15:35:00,18.53,18.55,18.3,18.3,58900.0,18.53,18.55,18.3,18.3,58900.0
2008-11-19 15:40:00,18.3,18.38,18.19,18.19,69500.0,18.3,18.38,18.19,18.19,69500.0
2008-11-19 15:45:00,18.19,18.24,18.14,18.19,98500.0,18.19,18.24,18.14,18.19,98500.0
2008-11-19 15:50:00,18.17,18.17,17.96,18.07,389900.0,18.17,18.17,17.96,18.07,389900.0
2008-11-19 15:55:00,18.06,18.07,17.69,17.86,391100.0,18.06,18.07,17.69,17.86,391100.0
2008-11-20 09:30:00,17.78,17.78,17.53,17.55,73400.0,17.78,17.78,17.53,17.55,73400.0
2008-11-20 09:35:00,17.55,17.56,17.26,17.43,132700.0,17.55,17.56,17.26,17.43,132700.0
2008-11-20 09:40:00,17.42,17.47,17.23,17.43,63500.0,17.42,17.47,17.23,17.43,63500.0
2008-11-20 09:45:00,17.44,17.75,17.42,17.75,57500.0,17.44,17.75,17.42,17.75,57500.0
2008-11-20 09:50:00,17.76,17.9,17.57,17.57,67200.0,17.76,17.9,17.57,17.57,67200.0
2008-11-20 09:55:00,17.58,17.58,17.41,17.44,61700.0,17.58,17.58,17.41,17.44,61700.0
2008-11-20 10:00:00,17.42,17.64,17.36,17.61,125200.0,17.42,17.64,17.36,17.61,125200.0
2008-11-20 10:05:00,17.59,17.74,17.57,17.71,52800.0,17.59,17.74,17.57,17.71,52800.0
2008-11-20 10:10:00,17.7,17.78,17.48,17.58,100700.0,17.7,17.78,17.48,17.58,100700.0
2008-11-20 10:15:00,17.59,17.66,17.38,17.43,32100.0,17.59,17.66,17.38,17.43,32100.0
2008-11-20 10:20:00,17.44,17.86,17.44,17.74,79100.0,17.44,17.86,17.44,17.74,79100.0
2008-11-20 10:25:00,17.75,17.98,17.72,17.95,51200.0,17.75,17.98,17.72,17.95,51200.0
2008-11-20 10:30:00,17.94,18.12,17.88,18.04,109800.0,17.94,18.12,17.88,18.04,109800.0
2008-11-20 10:35:00,18.04,18.06,17.95,17.98,85200.0,18.04,18.06,17.95,17.98,85200.0
2008-11-20 10:40:00,17.99,18.06,17.96,18.04,89600.0,17.99,18.06,17.96,18.04,89600.0
2008-11-20 10:45:00,18.03,18.3,17.97,18.0,50300.0,18.03,18.3,17.97,18.0,50300.0
2008-11-20 10:50:00,18.01,18.1,18.0,18.1,45600.0,18.01,18.1,18.0,18.1,45600.0
2008-11-20 10:55:00,18.1,18.15,17.99,18.1,160300.0,18.1,18.15,17.99,18.1,160300.0
2008-11-20 11:00:00,18.09,18.42,18.09,18.39,57000.0,18.09,18.42,18.09,18.39,57000.0
2008-11-20 11:05:00,18.4,18.44,18.07,18.07,54700.0,18.4,18.44,18.07,18.07,54700.0
2008-11-20 11:10:00,18.07,18.21,17.94,18.2,44600.0,18.07,18.21,17.94,18.2,44600.0
2008-11-20 11:15:00,18.17,18.21,17.99,18.0,23900.0,18.17,18.21,17.99,18.0,23900.0
2008-11-20 11:20:00,17.97,18.04,17.95,17.98,29700.0,17.97,18.04,17.95,17.98,29700.0
2008-11-20 11:25:00,17.96,18.03,17.95,17.97,65800.0,17.96,18.03,17.95,17.97,65800.0
2008-11-20 11:30:00,17.96,17.96,17.87,17.95,66600.0,17.96,17.96,17.87,17.95,66600.0
2008-11-20 11:35:00,17.94,17.96,17.85,17.86,45300.0,17.94,17.96,17.85,17.86,45300.0
2008-11-20 11:40:00,17.85,17.96,17.82,17.95,188200.0,17.85,17.96,17.82,17.95,188200.0
2008-11-20 11:45:00,17.95,17.97,17.8,17.88,31500.0,17.95,17.97,17.8,17.88,31500.0
2008-11-20 11:50:00,17.89,17.94,17.83,17.85,27400.0,17.89,17.94,17.83,17.85,27400.0
2008-11-20 11:55:00,17.84,17.92,17.82,17.89,22800.0,17.84,17.92,17.82,17.89,22800.0
2008-11-20 12:00:00,17.9,17.9,17.81,17.83,72300.0,17.9,17.9,17.81,17.83,72300.0
2008-11-20 12:05:00,17.84,18.01,17.84,17.89,21500.0,17.84,18.01,17.84,17.89,21500.0
2008-11-20 12:10:00,17.87,18.01,17.87,17.91,18500.0,17.87,18.01,17.87,17.91,18500.0
2008-11-20 12:15:00,17.93,17.95,17.86,17.9,17700.0,17.93,17.95,17.86,17.9,17700.0
2008-11-20 12:20:00,17.91,18.18,17.91,18.13,50800.0,17.91,18.18,17.91,18.13,50800.0
2008-11-20 12:25:00,18.13,18.32,18.1,18.23,45900.0,18.13,18.32,18.1,18.23,45900.0
2008-11-20 12:30:00,18.22,18.31,18.13,18.21,25900.0,18.22,18.31,18.13,18.21,25900.0
2008-11-20 12:35:00,18.24,18.24,18.05,18.12,24800.0,18.24,18.24,18.05,18.12,24800.0
2008-11-20 12:40:00,18.16,18.21,18.14,18.15,24400.0,18.16,18.21,18.14,18.15,24400.0
2008-11-20 12:45:00,18.16,18.23,18.07,18.14,157200.0,18.16,18.23,18.07,18.14,157200.0
2008-11-20 12:50:00,18.14,18.26,18.1,18.11,112600.0,18.14,18.26,18.1,18.11,112600.0
2008-11-20 12:55:00,18.11,18.13,18.02,18.12,26600.0,18.11,18.13,18.02,18.12,26600.0
2008-11-20 13:00:00,18.12,18.12,17.98,18.0,41300.0,18.12,18.12,17.98,18.0,41300.0
2008-11-20 13:05:00,18.0,18.05,17.92,18.0,20900.0,18.0,18.05,17.92,18.0,20900.0
2008-11-20 13:10:00,18.0,18.02,17.85,17.88,27500.0,18.0,18.02,17.85,17.88,27500.0
2008-11-20 13:15:00,17.89,18.05,17.86,17.87,34000.0,17.89,18.05,17.86,17.87,34000.0
2008-11-20 13:20:00,17.86,17.92,17.66,17.92,41800.0,17.86,17.92,17.66,17.92,41800.0
2008-11-20 13:25:00,17.93,17.96,17.77,17.83,19400.0,17.93,17.96,17.77,17.83,19400.0
2008-11-20 13:30:00,17.8,17.82,17.74,17.8,47000.0,17.8,17.82,17.74,17.8,47000.0
2008-11-20 13:35:00,17.8,17.81,17.58,17.66,48100.0,17.8,17.81,17.58,17.66,48100.0
2008-11-20 13:40:00,17.64,17.78,17.64,17.73,26800.0,17.64,17.78,17.64,17.73,26800.0
2008-11-20 13:45:00,17.73,17.9,17.73,17.86,23400.0,17.73,17.9,17.73,17.86,23400.0
2008-11-20 13:50:00,17.87,18.03,17.85,17.95,26900.0,17.87,18.03,17.85,17.95,26900.0
2008-11-20 13:55:00,17.95,18.08,17.87,18.08,36100.0,17.95,18.08,17.87,18.08,36100.0
2008-11-20 14:00:00,18.07,18.11,17.94,17.94,36100.0,18.07,18.11,17.94,17.94,36100.0
2008-11-20 14:05:00,17.94,18.04,17.83,17.92,33000.0,17.94,18.04,17.83,17.92,33000.0
2008-11-20 14:10:00,17.92,18.01,17.87,17.95,36800.0,17.92,18.01,17.87,17.95,36800.0
2008-11-20 14:15:00,17.94,18.02,17.71,17.77,36400.0,17.94,18.02,17.71,17.77,36400.0
2008-11-20 14:20:00,17.76,17.85,17.73,17.75,26200.0,17.76,17.85,17.73,17.75,26200.0
2008-11-20 14:25:00,17.75,17.83,17.49,17.5,42000.0,17.75,17.83,17.49,17.5,42000.0
2008-11-20 14:30:00,17.51,17.64,17.48,17.53,39000.0,17.51,17.64,17.48,17.53,39000.0
2008-11-20 14:35:00,17.54,17.62,17.39,17.57,60900.0,17.54,17.62,17.39,17.57,60900.0
2008-11-20 14:40:00,17.57,17.63,17.48,17.49,37900.0,17.57,17.63,17.48,17.49,37900.0
2008-11-20 14:45:00,17.49,17.51,17.27,17.29,62900.0,17.49,17.51,17.27,17.29,62900.0
2008-11-20 14:50:00,17.3,17.39,17.23,17.25,48300.0,17.3,17.39,17.23,17.25,48300.0
2008-11-20 14:55:00,17.25,17.35,17.16,17.34,58100.0,17.25,17.35,17.16,17.34,58100.0
2008-11-20 15:00:00,17.34,17.51,17.34,17.44,104300.0,17.34,17.51,17.34,17.44,104300.0
2008-11-20 15:05:00,17.43,17.51,17.33,17.35,94600.0,17.43,17.51,17.33,17.35,94600.0
2008-11-20 15:10:00,17.35,17.52,17.32,17.37,95100.0,17.35,17.52,17.32,17.37,95100.0
2008-11-20 15:15:00,17.37,17.48,17.14,17.19,147300.0,17.37,17.48,17.14,17.19,147300.0
2008-11-20 15:20:00,17.2,17.23,17.03,17.04,148800.0,17.2,17.23,17.03,17.04,148800.0
2008-11-20 15:25:00,17.04,17.04,16.92,17.0,116000.0,17.04,17.04,16.92,17.0,116000.0
2008-11-20 15:30:00,17.0,17.18,16.97,17.12,90600.0,17.0,17.18,16.97,17.12,90600.0
2008-11-20 15:35:00,17.12,17.12,16.75,16.78,77600.0,17.12,17.12,16.75,16.78,77600.0
2008-11-20 15:40:00,16.78,16.92,16.7,16.74,140900.0,16.78,16.92,16.7,16.74,140900.0
2008-11-20 15:45:00,16.73,17.09,16.72,17.0,177300.0,16.73,17.09,16.72,17.0,177300.0
2008-11-20 15:50:00,17.0,17.05,16.9,16.93,331500.0,17.0,17.05,16.9,16.93,331500.0
2008-11-20 15:55:00,16.92,16.96,16.58,16.86,374400.0,16.92,16.96,16.58,16.86,374400.0
2008-11-21 09:30:00,13.57,13.7,12.75,13.27,945000.0,13.57,13.7,12.75,13.27,945000.0
2008-11-21 09:35:00,13.3,14.0,13.26,13.73,631700.0,13.3,14.0,13.26,13.73,631700.0
2008-11-21 09:40:00,13.75,13.87,13.0,13.21,745100.0,13.75,13.87,13.0,13.21,745100.0
2008-11-21 09:45:00,13.21,13.93,13.2,13.65,484000.0,13.21,13.93,13.2,13.65,484000.0
2008-11-21 09:50:00,13.65,13.74,13.37,13.42,390400.0,13.65,13.74,13.37,13.42,390400.0
2008-11-21 09:55:00,13.42,13.55,13.27,13.46,350300.0,13.42,13.55,13.27,13.46,350300.0
2008-11-21 10:00:00,13.48,13.51,13.11,13.11,274700.0,13.48,13.51,13.11,13.11,274700.0
2008-11-21 10:05:00,13.11,13.23,13.02,13.03,459000.0,13.11,13.23,13.02,13.03,459000.0
2008-11-21 10:10:00,13.02,13.28,12.79,12.98,487200.0,13.02,13.28,12.79,12.98,487200.0
2008-11-21 10:15:00,12.98,13.11,12.76,12.78,269500.0,12.98,13.11,12.76,12.78,269500.0
2008-11-21 10:20:00,12.79,12.85,12.49,12.62,381800.0,12.79,12.85,12.49,12.62,381800.0
2008-11-21 10:25:00,12.62,12.85,12.45,12.77,346700.0,12.62,12.85,12.45,12.77,346700.0
2008-11-21 10:30:00,12.78,12.93,12.77,12.9,211000.0,12.78,12.93,12.77,12.9,211000.0
2008-11-21 10:35:00,12.9,13.14,12.88,13.14,241000.0,12.9,13.14,12.88,13.14,241000.0
2008-11-21 10:40:00,13.14,13.32,13.06,13.1,170300.0,13.14,13.32,13.06,13.1,170300.0
2008-11-21 10:45:00,13.1,13.29,13.02,13.07,148000.0,13.1,13.29,13.02,13.07,148000.0
2008-11-21 10:50:00,13.08,13.14,13.07,13.12,134300.0,13.08,13.14,13.07,13.12,134300.0
2008-11-21 10:55:00,13.12,13.14,12.99,13.12,180900.0,13.12,13.14,12.99,13.12,180900.0
2008-11-21 11:00:00,13.11,13.14,12.88,13.01,236800.0,13.11,13.14,12.88,13.01,236800.0
2008-11-21 11:05:00,13.0,13.02,12.95,13.02,117400.0,13.0,13.02,12.95,13.02,117400.0
2008-11-21 11:10:00,13.02,13.04,12.93,13.0,231800.0,13.02,13.04,12.93,13.0,231800.0
2008-11-21 11:15:00,13.0,13.04,12.98,13.04,136700.0,13.0,13.04,12.98,13.04,136700.0
2008-11-21 11:20:00,13.03,13.16,13.01,13.06,102500.0,13.03,13.16,13.01,13.06,102500.0
2008-11-21 11:25:00,13.07,13.11,12.99,13.0,157100.0,13.07,13.11,12.99,13.0,157100.0
2008-11-21 11:30:00,13.0,13.03,12.94,12.97,72000.0,13.0,13.03,12.94,12.97,72000.0
2008-11-21 11:35:00,12.97,13.01,12.96,12.98,91000.0,12.97,13.01,12.96,12.98,91000.0
2008-11-21 11:40:00,12.99,13.02,12.8,12.98,149100.0,12.99,13.02,12.8,12.98,149100.0
2008-11-21 11:45:00,12.98,13.04,12.92,12.92,117500.0,12.98,13.04,12.92,12.92,117500.0
2008-11-21 11:50:00,12.91,12.98,12.86,12.86,59900.0,12.91,12.98,12.86,12.86,59900.0
2008-11-21 11:55:00,12.86,12.87,12.8,12.82,125200.0,12.86,12.87,12.8,12.82,125200.0
2008-11-21 12:00:00,12.83,12.89,12.78,12.88,146400.0,12.83,12.89,12.78,12.88,146400.0
2008-11-21 12:05:00,12.88,12.98,12.86,12.97,112800.0,12.88,12.98,12.86,12.97,112800.0
2008-11-21 12:10:00,12.98,13.0,12.85,12.9,76000.0,12.98,13.0,12.85,12.9,76000.0
2008-11-21 12:15:00,12.91,13.02,12.9,12.92,70100.0,12.91,13.02,12.9,12.92,70100.0
2008-11-21 12:20:00,12.91,13.01,12.88,12.92,55000.0,12.91,13.01,12.88,12.92,55000.0
2008-11-21 12:25:00,12.92,13.01,12.9,12.99,83400.0,12.92,13.01,12.9,12.99,83400.0
2008-11-21 12:30:00,12.99,13.01,12.94,12.98,64900.0,12.99,13.01,12.94,12.98,64900.0
2008-11-21 12:35:00,12.97,13.01,12.95,12.99,53800.0,12.97,13.01,12.95,12.99,53800.0
2008-11-21 12:40:00,12.99,13.06,12.98,13.06,154900.0,12.99,13.06,12.98,13.06,154900.0
2008-11-21 12:45:00,13.04,13.1,13.0,13.02,68700.0,13.04,13.1,13.0,13.02,68700.0
2008-11-21 12:50:00,13.02,13.2,13.02,13.17,85500.0,13.02,13.2,13.02,13.17,85500.0
2008-11-21 12:55:00,13.17,13.3,13.01,13.03,105800.0,13.17,13.3,13.01,13.03,105800.0
2008-11-21 13:00:00,13.04,13.12,12.99,13.06,111000.0,13.04,13.12,12.99,13.06,111000.0
2008-11-21 13:05:00,13.06,13.07,12.97,12.97,114700.0,13.06,13.07,12.97,12.97,114700.0
2008-11-21 13:10:00,12.97,13.05,12.92,12.99,174800.0,12.97,13.05,12.92,12.99,174800.0
2008-11-21 13:15:00,13.0,13.0,12.89,12.93,70300.0,13.0,13.0,12.89,12.93,70300.0
2008-11-21 13:20:00,12.93,13.0,12.88,12.98,96700.0,12.93,13.0,12.88,12.98,96700.0
2008-11-21 13:25:00,12.98,12.98,12.94,12.95,48200.0,12.98,12.98,12.94,12.95,48200.0
2008-11-21 13:30:00,12.95,12.99,12.94,12.95,54500.0,12.95,12.99,12.94,12.95,54500.0
2008-11-21 13:35:00,12.95,13.02,12.95,12.98,136000.0,12.95,13.02,12.95,12.98,136000.0
2008-11-21 13:40:00,12.99,13.26,12.95,13.04,249400.0,12.99,13.26,12.95,13.04,249400.0
2008-11-21 13:45:00,13.04,13.07,12.98,13.0,94000.0,13.04,13.07,12.98,13.0,94000.0
2008-11-21 13:50:00,13.0,13.0,12.85,12.92,134100.0,13.0,13.0,12.85,12.92,134100.0
2008-11-21 13:55:00,12.91,12.97,12.84,12.9,92800.0,12.91,12.97,12.84,12.9,92800.0
2008-11-21 14:00:00,12.9,13.0,12.89,12.98,64500.0,12.9,13.0,12.89,12.98,64500.0
2008-11-21 14:05:00,12.98,12.99,12.9,12.92,95400.0,12.98,12.99,12.9,12.92,95400.0
2008-11-21 14:10:00,12.91,12.95,12.91,12.94,52100.0,12.91,12.95,12.91,12.94,52100.0
2008-11-21 14:15:00,12.93,12.98,12.92,12.97,106000.0,12.93,12.98,12.92,12.97,106000.0
2008-11-21 14:20:00,12.97,13.03,12.94,12.94,102500.0,12.97,13.03,12.94,12.94,102500.0
2008-11-21 14:25:00,12.96,13.03,12.94,13.01,103600.0,12.96,13.03,12.94,13.01,103600.0
2008-11-21 14:30:00,13.01,13.02,12.99,13.0,72300.0,13.01,13.02,12.99,13.0,72300.0
2008-11-21 14:35:00,13.0,13.01,12.97,12.99,116600.0,13.0,13.01,12.97,12.99,116600.0
2008-11-21 14:40:00,13.0,13.02,12.91,13.0,146400.0,13.0,13.02,12.91,13.0,146400.0
2008-11-21 14:45:00,13.0,13.1,12.96,13.07,153100.0,13.0,13.1,12.96,13.07,153100.0
2008-11-21 14:50:00,13.06,13.13,13.03,13.07,90300.0,13.06,13.13,13.03,13.07,90300.0
2008-11-21 14:55:00,13.07,13.11,12.98,13.03,119900.0,13.07,13.11,12.98,13.03,119900.0
2008-11-21 15:00:00,13.03,13.19,13.0,13.15,162000.0,13.03,13.19,13.0,13.15,162000.0
2008-11-21 15:05:00,13.15,13.29,13.13,13.21,123200.0,13.15,13.29,13.13,13.21,123200.0
2008-11-21 15:10:00,13.2,13.55,13.2,13.46,150400.0,13.2,13.55,13.2,13.46,150400.0
2008-11-21 15:15:00,13.47,13.47,13.26,13.4,138700.0,13.47,13.47,13.26,13.4,138700.0
2008-11-21 15:20:00,13.41,13.61,13.37,13.51,176300.0,13.41,13.61,13.37,13.51,176300.0
2008-11-21 15:25:00,13.5,14.0,13.44,13.74,232700.0,13.5,14.0,13.44,13.74,232700.0
2008-11-21 15:30:00,13.75,14.07,13.68,14.0,336400.0,13.75,14.07,13.68,14.0,336400.0
2008-11-21 15:35:00,14.0,14.44,13.99,14.27,283900.0,14.0,14.44,13.99,14.27,283900.0
2008-11-21 15:40:00,14.27,14.28,13.52,13.6,267800.0,14.27,14.28,13.52,13.6,267800.0
2008-11-21 15:45:00,13.6,14.01,13.6,13.99,257800.0,13.6,14.01,13.6,13.99,257800.0
2008-11-21 15:50:00,14.0,14.1,13.84,14.04,236100.0,14.0,14.1,13.84,14.04,236100.0
2008-11-21 15:55:00,14.04,14.37,14.03,14.37,248700.0,14.04,14.37,14.03,14.37,248700.0
2008-11-24 09:30:00,14.77,14.77,14.22,14.22,131000.0,14.77,14.77,14.22,14.22,131000.0
2008-11-24 09:35:00,14.22,14.3,14.16,14.25,82800.0,14.22,14.3,14.16,14.25,82800.0
2008-11-24 09:40:00,14.24,14.27,14.11,14.25,128300.0,14.24,14.27,14.11,14.25,128300.0
2008-11-24 09:45:00,14.26,14.33,14.16,14.22,75500.0,14.26,14.33,14.16,14.22,75500.0
2008-11-24 09:50:00,14.22,14.24,14.02,14.03,112400.0,14.22,14.24,14.02,14.03,112400.0
2008-11-24 09:55:00,14.02,14.15,14.02,14.07,109700.0,14.02,14.15,14.02,14.07,109700.0
2008-11-24 10:00:00,14.07,14.2,14.06,14.17,126200.0,14.07,14.2,14.06,14.17,126200.0
2008-11-24 10:05:00,14.17,14.33,14.16,14.33,91100.0,14.17,14.33,14.16,14.33,91100.0
2008-11-24 10:10:00,14.32,14.33,14.16,14.19,120900.0,14.32,14.33,14.16,14.19,120900.0
2008-11-24 10:15:00,14.2,14.21,14.01,14.05,99700.0,14.2,14.21,14.01,14.05,99700.0
2008-11-24 10:20:00,14.05,14.11,13.99,14.1,119900.0,14.05,14.11,13.99,14.1,119900.0
2008-11-24 10:25:00,14.11,14.24,14.11,14.23,123000.0,14.11,14.24,14.11,14.23,123000.0
2008-11-24 10:30:00,14.22,14.31,14.22,14.26,106500.0,14.22,14.31,14.22,14.26,106500.0
2008-11-24 10:35:00,14.26,14.28,14.19,14.25,92000.0,14.26,14.28,14.19,14.25,92000.0
2008-11-24 10:40:00,14.26,14.26,14.14,14.25,88000.0,14.26,14.26,14.14,14.25,88000.0
2008-11-24 10:45:00,14.25,14.29,14.06,14.07,100700.0,14.25,14.29,14.06,14.07,100700.0
2008-11-24 10:50:00,14.07,14.2,14.07,14.17,71000.0,14.07,14.2,14.07,14.17,71000.0
2008-11-24 10:55:00,14.17,14.37,14.17,14.36,116700.0,14.17,14.37,14.17,14.36,116700.0
2008-11-24 11:00:00,14.36,14.39,14.27,14.27,37200.0,14.36,14.39,14.27,14.27,37200.0
2008-11-24 11:05:00,14.26,14.36,14.25,14.3,52800.0,14.26,14.36,14.25,14.3,52800.0
2008-11-24 11:10:00,14.3,14.32,14.25,14.28,57700.0,14.3,14.32,14.25,14.28,57700.0
2008-11-24 11:15:00,14.27,14.4,14.27,14.32,59700.0,14.27,14.4,14.27,14.32,59700.0
2008-11-24 11:20:00,14.31,14.45,14.27,14.45,42700.0,14.31,14.45,14.27,14.45,42700.0
2008-11-24 11:25:00,14.45,14.51,14.43,14.48,57600.0,14.45,14.51,14.43,14.48,57600.0
2008-11-24 11:30:00,14.47,14.5,14.39,14.41,52100.0,14.47,14.5,14.39,14.41,52100.0
2008-11-24 11:35:00,14.41,14.52,14.38,14.49,54400.0,14.41,14.52,14.38,14.49,54400.0
2008-11-24 11:40:00,14.48,14.52,14.44,14.52,45700.0,14.48,14.52,14.44,14.52,45700.0
2008-11-24 11:45:00,14.51,14.63,14.5,14.62,54300.0,14.51,14.63,14.5,14.62,54300.0
2008-11-24 11:50:00,14.61,14.85,14.6,14.78,90200.0,14.61,14.85,14.6,14.78,90200.0
2008-11-24 11:55:00,14.79,14.85,14.77,14.83,56500.0,14.79,14.85,14.77,14.83,56500.0
2008-11-24 12:00:00,14.83,14.88,14.76,14.8,56900.0,14.83,14.88,14.76,14.8,56900.0
2008-11-24 12:05:00,14.79,14.94,14.79,14.93,77600.0,14.79,14.94,14.79,14.93,77600.0
2008-11-24 12:10:00,14.94,14.95,14.85,14.92,120500.0,14.94,14.95,14.85,14.92,120500.0
2008-11-24 12:15:00,14.92,14.97,14.77,14.79,50500.0,14.92,14.97,14.77,14.79,50500.0
2008-11-24 12:20:00,14.78,14.83,14.68,14.72,51900.0,14.78,14.83,14.68,14.72,51900.0
2008-11-24 12:25:00,14.71,14.78,14.65,14.65,57300.0,14.71,14.78,14.65,14.65,57300.0
2008-11-24 12:30:00,14.65,14.78,14.63,14.73,70200.0,14.65,14.78,14.63,14.73,70200.0
2008-11-24 12:35:00,14.73,14.83,14.72,14.74,74500.0,14.73,14.83,14.72,14.74,74500.0
2008-11-24 12:40:00,14.73,14.83,14.73,14.83,80300.0,14.73,14.83,14.73,14.83,80300.0
2008-11-24 12:45:00,14.8,14.9,14.8,14.9,115000.0,14.8,14.9,14.8,14.9,115000.0
2008-11-24 12:50:00,14.9,15.1,14.9,15.01,110300.0,14.9,15.1,14.9,15.01,110300.0
2008-11-24 12:55:00,15.01,15.08,14.99,15.01,57200.0,15.01,15.08,14.99,15.01,57200.0
2008-11-24 13:00:00,15.02,15.06,14.98,14.99,44400.0,15.02,15.06,14.98,14.99,44400.0
2008-11-24 13:05:00,15.0,15.02,14.93,14.95,35300.0,15.0,15.02,14.93,14.95,35300.0
2008-11-24 13:10:00,14.94,14.97,14.91,14.93,21800.0,14.94,14.97,14.91,14.93,21800.0
2008-11-24 13:15:00,14.93,15.0,14.9,14.98,43100.0,14.93,15.0,14.9,14.98,43100.0
2008-11-24 13:20:00,14.98,15.05,14.97,15.05,30600.0,14.98,15.05,14.97,15.05,30600.0
2008-11-24 13:25:00,15.04,15.07,15.0,15.06,36500.0,15.04,15.07,15.0,15.06,36500.0
2008-11-24 13:30:00,15.07,15.1,15.0,15.09,42000.0,15.07,15.1,15.0,15.09,42000.0
2008-11-24 13:35:00,15.08,15.13,15.07,15.1,28100.0,15.08,15.13,15.07,15.1,28100.0
2008-11-24 13:40:00,15.09,15.12,15.08,15.09,24300.0,15.09,15.12,15.08,15.09,24300.0
2008-11-24 13:45:00,15.08,15.1,15.03,15.09,34400.0,15.08,15.1,15.03,15.09,34400.0
2008-11-24 13:50:00,15.09,15.17,15.09,15.14,36500.0,15.09,15.17,15.09,15.14,36500.0
2008-11-24 13:55:00,15.15,15.36,15.13,15.35,63200.0,15.15,15.36,15.13,15.35,63200.0
2008-11-24 14:00:00,15.35,15.38,15.25,15.28,48700.0,15.35,15.38,15.25,15.28,48700.0
2008-11-24 14:05:00,15.28,15.29,15.18,15.22,84100.0,15.28,15.29,15.18,15.22,84100.0
2008-11-24 14:10:00,15.22,15.32,15.19,15.25,57800.0,15.22,15.32,15.19,15.25,57800.0
2008-11-24 14:15:00,15.25,15.3,15.22,15.27,39700.0,15.25,15.3,15.22,15.27,39700.0
2008-11-24 14:20:00,15.28,15.42,15.27,15.42,61800.0,15.28,15.42,15.27,15.42,61800.0
2008-11-24 14:25:00,15.41,15.42,15.33,15.4,57400.0,15.41,15.42,15.33,15.4,57400.0
2008-11-24 14:30:00,15.4,15.45,15.32,15.37,64700.0,15.4,15.45,15.32,15.37,64700.0
2008-11-24 14:35:00,15.37,15.43,15.35,15.42,39200.0,15.37,15.43,15.35,15.42,39200.0
2008-11-24 14:40:00,15.43,15.49,15.26,15.31,78600.0,15.43,15.49,15.26,15.31,78600.0
2008-11-24 14:45:00,15.31,15.33,15.19,15.2,42200.0,15.31,15.33,15.19,15.2,42200.0
2008-11-24 14:50:00,15.2,15.31,15.2,15.27,48600.0,15.2,15.31,15.2,15.27,48600.0
2008-11-24 14:55:00,15.27,15.39,15.27,15.36,43300.0,15.27,15.39,15.27,15.36,43300.0
2008-11-24 15:00:00,15.37,15.49,15.29,15.49,83700.0,15.37,15.49,15.29,15.49,83700.0
2008-11-24 15:05:00,15.49,15.55,15.44,15.53,93300.0,15.49,15.55,15.44,15.53,93300.0
2008-11-24 15:10:00,15.52,15.6,15.47,15.57,104600.0,15.52,15.6,15.47,15.57,104600.0
2008-11-24 15:15:00,15.57,15.61,15.52,15.52,67600.0,15.57,15.61,15.52,15.52,67600.0
2008-11-24 15:20:00,15.51,15.56,15.45,15.45,77400.0,15.51,15.56,15.45,15.45,77400.0
2008-11-24 15:25:00,15.44,15.65,15.44,15.65,61300.0,15.44,15.65,15.44,15.65,61300.0
2008-11-24 15:30:00,15.65,15.68,15.53,15.56,87300.0,15.65,15.68,15.53,15.56,87300.0
2008-11-24 15:35:00,15.55,15.67,15.49,15.65,88800.0,15.55,15.67,15.49,15.65,88800.0
2008-11-24 15:40:00,15.64,15.84,15.64,15.79,171600.0,15.64,15.84,15.64,15.79,171600.0
2008-11-24 15:45:00,15.78,15.82,15.58,15.58,149000.0,15.78,15.82,15.58,15.58,149000.0
2008-11-24 15:50:00,15.58,15.69,15.45,15.63,249700.0,15.58,15.69,15.45,15.63,249700.0
2008-11-24 15:55:00,15.6,15.76,15.56,15.69,355000.0,15.6,15.76,15.56,15.69,355000.0
2008-11-25 09:30:00,15.72,15.85,15.43,15.61,66400.0,15.72,15.85,15.43,15.61,66400.0
2008-11-25 09:35:00,15.58,15.62,15.34,15.45,59100.0,15.58,15.62,15.34,15.45,59100.0
2008-11-25 09:40:00,15.44,15.46,15.23,15.27,72700.0,15.44,15.46,15.23,15.27,72700.0
2008-11-25 09:45:00,15.25,15.32,15.19,15.3,71100.0,15.25,15.32,15.19,15.3,71100.0
2008-11-25 09:50:00,15.3,15.38,15.07,15.14,81700.0,15.3,15.38,15.07,15.14,81700.0
2008-11-25 09:55:00,15.13,15.17,15.07,15.16,65000.0,15.13,15.17,15.07,15.16,65000.0
2008-11-25 10:00:00,15.17,15.2,15.05,15.18,84900.0,15.17,15.2,15.05,15.18,84900.0
2008-11-25 10:05:00,15.18,15.27,15.18,15.27,95800.0,15.18,15.27,15.18,15.27,95800.0
2008-11-25 10:10:00,15.26,15.39,15.23,15.37,101200.0,15.26,15.39,15.23,15.37,101200.0
2008-11-25 10:15:00,15.37,15.41,15.26,15.32,75700.0,15.37,15.41,15.26,15.32,75700.0
2008-11-25 10:20:00,15.31,15.31,15.25,15.25,66400.0,15.31,15.31,15.25,15.25,66400.0
2008-11-25 10:25:00,15.25,15.31,15.22,15.23,68700.0,15.25,15.31,15.22,15.23,68700.0
2008-11-25 10:30:00,15.22,15.24,15.15,15.19,62200.0,15.22,15.24,15.15,15.19,62200.0
2008-11-25 10:35:00,15.2,15.23,15.16,15.18,74100.0,15.2,15.23,15.16,15.18,74100.0
2008-11-25 10:40:00,15.16,15.2,15.16,15.19,66100.0,15.16,15.2,15.16,15.19,66100.0
2008-11-25 10:45:00,15.2,15.2,15.11,15.11,49500.0,15.2,15.2,15.11,15.11,49500.0
2008-11-25 10:50:00,15.11,15.14,15.1,15.12,33900.0,15.11,15.14,15.1,15.12,33900.0
2008-11-25 10:55:00,15.11,15.18,15.11,15.15,32700.0,15.11,15.18,15.11,15.15,32700.0
2008-11-25 11:00:00,15.15,15.19,15.13,15.15,58600.0,15.15,15.19,15.13,15.15,58600.0
2008-11-25 11:05:00,15.16,15.17,14.97,15.02,118200.0,15.16,15.17,14.97,15.02,118200.0
2008-11-25 11:10:00,15.03,15.2,15.03,15.16,83700.0,15.03,15.2,15.03,15.16,83700.0
2008-11-25 11:15:00,15.17,15.28,15.16,15.25,77900.0,15.17,15.28,15.16,15.25,77900.0
2008-11-25 11:20:00,15.24,15.32,15.23,15.3,53300.0,15.24,15.32,15.23,15.3,53300.0
2008-11-25 11:25:00,15.31,15.56,15.29,15.55,101600.0,15.31,15.56,15.29,15.55,101600.0
2008-11-25 11:30:00,15.55,15.66,15.51,15.62,103900.0,15.55,15.66,15.51,15.62,103900.0
2008-11-25 11:35:00,15.63,15.66,15.58,15.63,76400.0,15.63,15.66,15.58,15.63,76400.0
2008-11-25 11:40:00,15.63,15.74,15.6,15.71,54200.0,15.63,15.74,15.6,15.71,54200.0
2008-11-25 11:45:00,15.71,15.88,15.71,15.73,111500.0,15.71,15.88,15.71,15.73,111500.0
2008-11-25 11:50:00,15.73,15.84,15.7,15.78,76300.0,15.73,15.84,15.7,15.78,76300.0
2008-11-25 11:55:00,15.79,15.85,15.79,15.83,22100.0,15.79,15.85,15.79,15.83,22100.0
2008-11-25 12:00:00,15.82,15.83,15.77,15.79,51700.0,15.82,15.83,15.77,15.79,51700.0
2008-11-25 12:05:00,15.79,15.91,15.77,15.88,78200.0,15.79,15.91,15.77,15.88,78200.0
2008-11-25 12:10:00,15.88,15.88,15.78,15.8,66100.0,15.88,15.88,15.78,15.8,66100.0
2008-11-25 12:15:00,15.79,15.82,15.77,15.82,29400.0,15.79,15.82,15.77,15.82,29400.0
2008-11-25 12:20:00,15.81,15.82,15.73,15.75,39900.0,15.81,15.82,15.73,15.75,39900.0
2008-11-25 12:25:00,15.75,15.85,15.74,15.81,34600.0,15.75,15.85,15.74,15.81,34600.0
2008-11-25 12:30:00,15.8,15.86,15.77,15.78,37800.0,15.8,15.86,15.77,15.78,37800.0
2008-11-25 12:35:00,15.78,15.86,15.78,15.8,38500.0,15.78,15.86,15.78,15.8,38500.0
2008-11-25 12:40:00,15.79,15.8,15.74,15.74,28100.0,15.79,15.8,15.74,15.74,28100.0
2008-11-25 12:45:00,15.75,15.77,15.62,15.62,52400.0,15.75,15.77,15.62,15.62,52400.0
2008-11-25 12:50:00,15.62,15.64,15.57,15.58,28000.0,15.62,15.64,15.57,15.58,28000.0
2008-11-25 12:55:00,15.57,15.7,15.54,15.67,45000.0,15.57,15.7,15.54,15.67,45000.0
2008-11-25 13:00:00,15.67,15.72,15.67,15.71,28500.0,15.67,15.72,15.67,15.71,28500.0
2008-11-25 13:05:00,15.72,15.83,15.7,15.83,36700.0,15.72,15.83,15.7,15.83,36700.0
2008-11-25 13:10:00,15.83,15.87,15.74,15.74,22100.0,15.83,15.87,15.74,15.74,22100.0
2008-11-25 13:15:00,15.75,15.79,15.69,15.74,47000.0,15.75,15.79,15.69,15.74,47000.0
2008-11-25 13:20:00,15.75,15.83,15.74,15.79,27600.0,15.75,15.83,15.74,15.79,27600.0
2008-11-25 13:25:00,15.78,15.93,15.78,15.91,29100.0,15.78,15.93,15.78,15.91,29100.0
2008-11-25 13:30:00,15.9,16.05,15.9,15.99,66000.0,15.9,16.05,15.9,15.99,66000.0
2008-11-25 13:35:00,15.99,16.04,15.99,16.03,21200.0,15.99,16.04,15.99,16.03,21200.0
2008-11-25 13:40:00,16.03,16.07,16.02,16.03,58200.0,16.03,16.07,16.02,16.03,58200.0
2008-11-25 13:45:00,16.03,16.11,16.03,16.08,37500.0,16.03,16.11,16.03,16.08,37500.0
2008-11-25 13:50:00,16.08,16.08,16.02,16.04,26300.0,16.08,16.08,16.02,16.04,26300.0
2008-11-25 13:55:00,16.05,16.05,15.95,15.96,138400.0,16.05,16.05,15.95,15.96,138400.0
2008-11-25 14:00:00,15.95,15.97,15.89,15.95,68900.0,15.95,15.97,15.89,15.95,68900.0
2008-11-25 14:05:00,15.96,15.98,15.89,15.9,34500.0,15.96,15.98,15.89,15.9,34500.0
2008-11-25 14:10:00,15.9,15.92,15.78,15.78,48700.0,15.9,15.92,15.78,15.78,48700.0
2008-11-25 14:15:00,15.78,15.81,15.71,15.81,49200.0,15.78,15.81,15.71,15.81,49200.0
2008-11-25 14:20:00,15.81,15.83,15.77,15.82,49500.0,15.81,15.83,15.77,15.82,49500.0
2008-11-25 14:25:00,15.82,15.87,15.78,15.78,54800.0,15.82,15.87,15.78,15.78,54800.0
2008-11-25 14:30:00,15.78,15.89,15.74,15.87,55100.0,15.78,15.89,15.74,15.87,55100.0
2008-11-25 14:35:00,15.87,15.93,15.84,15.9,36400.0,15.87,15.93,15.84,15.9,36400.0
2008-11-25 14:40:00,15.9,15.92,15.88,15.91,30800.0,15.9,15.92,15.88,15.91,30800.0
2008-11-25 14:45:00,15.91,15.91,15.89,15.91,26700.0,15.91,15.91,15.89,15.91,26700.0
2008-11-25 14:50:00,15.9,15.91,15.84,15.91,44300.0,15.9,15.91,15.84,15.91,44300.0
2008-11-25 14:55:00,15.91,16.16,15.91,16.11,90600.0,15.91,16.16,15.91,16.11,90600.0
2008-11-25 15:00:00,16.11,16.26,16.1,16.25,113500.0,16.11,16.26,16.1,16.25,113500.0
2008-11-25 15:05:00,16.24,16.33,16.16,16.17,120600.0,16.24,16.33,16.16,16.17,120600.0
2008-11-25 15:10:00,16.17,16.24,16.17,16.2,48700.0,16.17,16.24,16.17,16.2,48700.0
2008-11-25 15:15:00,16.2,16.26,16.17,16.2,46500.0,16.2,16.26,16.17,16.2,46500.0
2008-11-25 15:20:00,16.19,16.2,16.1,16.11,57700.0,16.19,16.2,16.1,16.11,57700.0
2008-11-25 15:25:00,16.11,16.17,16.07,16.17,100000.0,16.11,16.17,16.07,16.17,100000.0
2008-11-25 15:30:00,16.16,16.2,16.12,16.13,74800.0,16.16,16.2,16.12,16.13,74800.0
2008-11-25 15:35:00,16.13,16.17,16.09,16.14,169200.0,16.13,16.17,16.09,16.14,169200.0
2008-11-25 15:40:00,16.13,16.21,16.09,16.17,180100.0,16.13,16.21,16.09,16.17,180100.0
2008-11-25 15:45:00,16.16,16.22,16.1,16.13,144600.0,16.16,16.22,16.1,16.13,144600.0
2008-11-25 15:50:00,16.13,16.21,16.05,16.11,192900.0,16.13,16.21,16.05,16.11,192900.0
2008-11-25 15:55:00,16.1,16.12,16.0,16.02,307700.0,16.1,16.12,16.0,16.02,307700.0
2008-11-26 09:30:00,15.73,16.06,15.7,15.97,36700.0,15.73,16.06,15.7,15.97,36700.0
2008-11-26 09:35:00,15.99,15.99,15.6,15.65,48200.0,15.99,15.99,15.6,15.65,48200.0
2008-11-26 09:40:00,15.65,15.88,15.65,15.79,29700.0,15.65,15.88,15.65,15.79,29700.0
2008-11-26 09:45:00,15.8,16.02,15.8,15.98,22300.0,15.8,16.02,15.8,15.98,22300.0
2008-11-26 09:50:00,16.0,16.2,15.99,16.19,32600.0,16.0,16.2,15.99,16.19,32600.0
2008-11-26 09:55:00,16.18,16.21,16.11,16.13,21100.0,16.18,16.21,16.11,16.13,21100.0
2008-11-26 10:00:00,16.13,16.26,16.11,16.24,29700.0,16.13,16.26,16.11,16.24,29700.0
2008-11-26 10:05:00,16.23,16.25,16.11,16.18,26400.0,16.23,16.25,16.11,16.18,26400.0
2008-11-26 10:10:00,16.17,16.19,16.09,16.09,25400.0,16.17,16.19,16.09,16.09,25400.0
2008-11-26 10:15:00,16.09,16.18,16.03,16.14,24900.0,16.09,16.18,16.03,16.14,24900.0
2008-11-26 10:20:00,16.12,16.22,16.12,16.19,18700.0,16.12,16.22,16.12,16.19,18700.0
2008-11-26 10:25:00,16.19,16.25,16.18,16.19,19200.0,16.19,16.25,16.18,16.19,19200.0
2008-11-26 10:30:00,16.19,16.2,16.1,16.11,13900.0,16.19,16.2,16.1,16.11,13900.0
2008-11-26 10:35:00,16.11,16.16,16.09,16.12,31800.0,16.11,16.16,16.09,16.12,31800.0
2008-11-26 10:40:00,16.12,16.13,16.09,16.12,22800.0,16.12,16.13,16.09,16.12,22800.0
2008-11-26 10:45:00,16.13,16.14,16.09,16.1,34700.0,16.13,16.14,16.09,16.1,34700.0
2008-11-26 10:50:00,16.09,16.18,16.07,16.14,35000.0,16.09,16.18,16.07,16.14,35000.0
2008-11-26 10:55:00,16.15,16.25,16.15,16.2,31400.0,16.15,16.25,16.15,16.2,31400.0
2008-11-26 11:00:00,16.21,16.23,16.17,16.18,27200.0,16.21,16.23,16.17,16.18,27200.0
2008-11-26 11:05:00,16.18,16.22,16.12,16.13,21100.0,16.18,16.22,16.12,16.13,21100.0
2008-11-26 11:10:00,16.13,16.17,16.12,16.14,51600.0,16.13,16.17,16.12,16.14,51600.0
2008-11-26 11:15:00,16.14,16.16,16.09,16.12,54000.0,16.14,16.16,16.09,16.12,54000.0
2008-11-26 11:20:00,16.13,16.21,16.12,16.16,31400.0,16.13,16.21,16.12,16.16,31400.0
2008-11-26 11:25:00,16.18,16.23,16.17,16.2,26400.0,16.18,16.23,16.17,16.2,26400.0
2008-11-26 11:30:00,16.2,16.28,16.19,16.24,30700.0,16.2,16.28,16.19,16.24,30700.0
2008-11-26 11:35:00,16.26,16.44,16.26,16.39,74600.0,16.26,16.44,16.26,16.39,74600.0
2008-11-26 11:40:00,16.38,16.51,16.38,16.5,109300.0,16.38,16.51,16.38,16.5,109300.0
2008-11-26 11:45:00,16.5,16.74,16.48,16.73,116200.0,16.5,16.74,16.48,16.73,116200.0
2008-11-26 11:50:00,16.73,16.81,16.66,16.81,85400.0,16.73,16.81,16.66,16.81,85400.0
2008-11-26 11:55:00,16.81,16.82,16.77,16.77,37700.0,16.81,16.82,16.77,16.77,37700.0
2008-11-26 12:00:00,16.77,16.78,16.75,16.75,28900.0,16.77,16.78,16.75,16.75,28900.0
2008-11-26 12:05:00,16.75,16.81,16.75,16.78,55500.0,16.75,16.81,16.75,16.78,55500.0
2008-11-26 12:10:00,16.77,16.79,16.75,16.76,38400.0,16.77,16.79,16.75,16.76,38400.0
2008-11-26 12:15:00,16.76,16.77,16.73,16.73,39800.0,16.76,16.77,16.73,16.73,39800.0
2008-11-26 12:20:00,16.73,16.74,16.67,16.67,29100.0,16.73,16.74,16.67,16.67,29100.0
2008-11-26 12:25:00,16.67,16.93,16.67,16.86,100700.0,16.67,16.93,16.67,16.86,100700.0
2008-11-26 12:30:00,16.86,16.86,16.81,16.83,29100.0,16.86,16.86,16.81,16.83,29100.0
2008-11-26 12:35:00,16.83,16.89,16.82,16.85,31200.0,16.83,16.89,16.82,16.85,31200.0
2008-11-26 12:40:00,16.85,16.94,16.85,16.94,43800.0,16.85,16.94,16.85,16.94,43800.0
2008-11-26 12:45:00,16.93,17.06,16.9,16.95,92600.0,16.93,17.06,16.9,16.95,92600.0
2008-11-26 12:50:00,16.95,16.95,16.87,16.89,41500.0,16.95,16.95,16.87,16.89,41500.0
2008-11-26 12:55:00,16.89,16.9,16.83,16.83,47500.0,16.89,16.9,16.83,16.83,47500.0
2008-11-26 13:00:00,16.84,16.87,16.79,16.87,35000.0,16.84,16.87,16.79,16.87,35000.0
2008-11-26 13:05:00,16.86,16.87,16.8,16.8,32700.0,16.86,16.87,16.8,16.8,32700.0
2008-11-26 13:10:00,16.81,16.81,16.77,16.8,27300.0,16.81,16.81,16.77,16.8,27300.0
2008-11-26 13:15:00,16.79,16.81,16.78,16.8,28200.0,16.79,16.81,16.78,16.8,28200.0
2008-11-26 13:20:00,16.8,16.82,16.77,16.77,31100.0,16.8,16.82,16.77,16.77,31100.0
2008-11-26 13:25:00,16.77,16.81,16.74,16.8,39900.0,16.77,16.81,16.74,16.8,39900.0
2008-11-26 13:30:00,16.8,16.81,16.76,16.77,22200.0,16.8,16.81,16.76,16.77,22200.0
2008-11-26 13:35:00,16.77,16.78,16.72,16.77,32800.0,16.77,16.78,16.72,16.77,32800.0
2008-11-26 13:40:00,16.77,16.78,16.75,16.76,23000.0,16.77,16.78,16.75,16.76,23000.0
2008-11-26 13:45:00,16.76,16.77,16.72,16.73,14400.0,16.76,16.77,16.72,16.73,14400.0
2008-11-26 13:50:00,16.72,16.73,16.64,16.65,33000.0,16.72,16.73,16.64,16.65,33000.0
2008-11-26 13:55:00,16.65,16.66,16.59,16.62,26200.0,16.65,16.66,16.59,16.62,26200.0
2008-11-26 14:00:00,16.62,16.64,16.56,16.58,34100.0,16.62,16.64,16.56,16.58,34100.0
2008-11-26 14:05:00,16.58,16.63,16.55,16.63,27000.0,16.58,16.63,16.55,16.63,27000.0
2008-11-26 14:10:00,16.62,16.62,16.59,16.59,12000.0,16.62,16.62,16.59,16.59,12000.0
2008-11-26 14:15:00,16.58,16.66,16.57,16.62,32400.0,16.58,16.66,16.57,16.62,32400.0
2008-11-26 14:20:00,16.62,16.68,16.6,16.66,27400.0,16.62,16.68,16.6,16.66,27400.0
2008-11-26 14:25:00,16.65,16.7,16.64,16.65,45700.0,16.65,16.7,16.64,16.65,45700.0
2008-11-26 14:30:00,16.65,16.74,16.65,16.69,135900.0,16.65,16.74,16.65,16.69,135900.0
2008-11-26 14:35:00,16.68,16.7,16.67,16.69,32500.0,16.68,16.7,16.67,16.69,32500.0
2008-11-26 14:40:00,16.69,16.72,16.68,16.7,52400.0,16.69,16.72,16.68,16.7,52400.0
2008-11-26 14:45:00,16.7,16.73,16.7,16.72,33000.0,16.7,16.73,16.7,16.72,33000.0
2008-11-26 14:50:00,16.73,16.78,16.73,16.78,25700.0,16.73,16.78,16.73,16.78,25700.0
2008-11-26 14:55:00,16.78,16.84,16.77,16.82,45200.0,16.78,16.84,16.77,16.82,45200.0
2008-11-26 15:00:00,16.82,16.83,16.72,16.72,77900.0,16.82,16.83,16.72,16.72,77900.0
2008-11-26 15:05:00,16.72,16.73,16.69,16.7,63600.0,16.72,16.73,16.69,16.7,63600.0
2008-11-26 15:10:00,16.7,16.8,16.7,16.78,66800.0,16.7,16.8,16.7,16.78,66800.0
2008-11-26 15:15:00,16.79,16.81,16.73,16.78,46600.0,16.79,16.81,16.73,16.78,46600.0
2008-11-26 15:20:00,16.78,16.79,16.69,16.71,59800.0,16.78,16.79,16.69,16.71,59800.0
2008-11-26 15:25:00,16.72,16.79,16.71,16.78,18400.0,16.72,16.79,16.71,16.78,18400.0
2008-11-26 15:30:00,16.79,16.82,16.74,16.81,36500.0,16.79,16.82,16.74,16.81,36500.0
2008-11-26 15:35:00,16.8,16.82,16.75,16.76,44700.0,16.8,16.82,16.75,16.76,44700.0
2008-11-26 15:40:00,16.77,16.78,16.63,16.65,59200.0,16.77,16.78,16.63,16.65,59200.0
2008-11-26 15:45:00,16.65,16.72,16.61,16.64,58000.0,16.65,16.72,16.61,16.64,58000.0
2008-11-26 15:50:00,16.65,16.79,16.65,16.78,116100.0,16.65,16.79,16.65,16.78,116100.0
2008-11-26 15:55:00,16.79,16.89,16.77,16.89,206900.0,16.79,16.89,16.77,16.89,206900.0
2008-11-28 09:30:00,16.72,16.97,16.55,16.67,38400.0,16.72,16.97,16.55,16.67,38400.0
2008-11-28 09:35:00,16.67,16.81,16.63,16.79,25400.0,16.67,16.81,16.63,16.79,25400.0
2008-11-28 09:40:00,16.79,16.82,16.59,16.63,29600.0,16.79,16.82,16.59,16.63,29600.0
2008-11-28 09:45:00,16.65,16.71,16.52,16.52,32300.0,16.65,16.71,16.52,16.52,32300.0
2008-11-28 09:50:00,16.52,16.52,16.44,16.44,29400.0,16.52,16.52,16.44,16.44,29400.0
2008-11-28 09:55:00,16.44,16.51,16.44,16.46,21700.0,16.44,16.51,16.44,16.46,21700.0
2008-11-28 10:00:00,16.46,16.57,16.46,16.53,25400.0,16.46,16.57,16.46,16.53,25400.0
2008-11-28 10:05:00,16.53,16.56,16.41,16.45,34300.0,16.53,16.56,16.41,16.45,34300.0
2008-11-28 10:10:00,16.45,16.47,16.38,16.39,24400.0,16.45,16.47,16.38,16.39,24400.0
2008-11-28 10:15:00,16.39,16.4,16.36,16.39,17900.0,16.39,16.4,16.36,16.39,17900.0
2008-11-28 10:20:00,16.39,16.46,16.39,16.41,17000.0,16.39,16.46,16.39,16.41,17000.0
2008-11-28 10:25:00,16.41,16.45,16.38,16.39,23800.0,16.41,16.45,16.38,16.39,23800.0
2008-11-28 10:30:00,16.39,16.4,16.29,16.32,29300.0,16.39,16.4,16.29,16.32,29300.0
2008-11-28 10:35:00,16.31,16.32,16.27,16.28,16500.0,16.31,16.32,16.27,16.28,16500.0
2008-11-28 10:40:00,16.28,16.28,16.26,16.27,23600.0,16.28,16.28,16.26,16.27,23600.0
2008-11-28 10:45:00,16.28,16.3,16.28,16.28,14400.0,16.28,16.3,16.28,16.28,14400.0
2008-11-28 10:50:00,16.28,16.28,16.26,16.27,17400.0,16.28,16.28,16.26,16.27,17400.0
2008-11-28 10:55:00,16.27,16.29,16.27,16.28,13300.0,16.27,16.29,16.27,16.28,13300.0
2008-11-28 11:00:00,16.28,16.31,16.28,16.3,12400.0,16.28,16.31,16.28,16.3,12400.0
2008-11-28 11:05:00,16.3,16.32,16.29,16.31,16200.0,16.3,16.32,16.29,16.31,16200.0
2008-11-28 11:10:00,16.3,16.31,16.24,16.25,33100.0,16.3,16.31,16.24,16.25,33100.0
2008-11-28 11:15:00,16.25,16.27,16.24,16.26,14000.0,16.25,16.27,16.24,16.26,14000.0
2008-11-28 11:20:00,16.26,16.28,16.26,16.28,12900.0,16.26,16.28,16.26,16.28,12900.0
2008-11-28 11:25:00,16.29,16.37,16.29,16.36,19400.0,16.29,16.37,16.29,16.36,19400.0
2008-11-28 11:30:00,16.36,16.4,16.36,16.38,10500.0,16.36,16.4,16.36,16.38,10500.0
2008-11-28 11:35:00,16.38,16.38,16.34,16.34,23600.0,16.38,16.38,16.34,16.34,23600.0
2008-11-28 11:40:00,16.34,16.35,16.28,16.32,20700.0,16.34,16.35,16.28,16.32,20700.0
2008-11-28 11:45:00,16.32,16.33,16.31,16.33,13500.0,16.32,16.33,16.31,16.33,13500.0
2008-11-28 11:50:00,16.33,16.4,16.32,16.4,16900.0,16.33,16.4,16.32,16.4,16900.0
2008-11-28 11:55:00,16.4,16.48,16.4,16.48,20500.0,16.4,16.48,16.4,16.48,20500.0
2008-11-28 12:00:00,16.47,16.54,16.47,16.53,29000.0,16.47,16.54,16.47,16.53,29000.0
2008-11-28 12:05:00,16.53,16.57,16.53,16.56,24100.0,16.53,16.57,16.53,16.56,24100.0
2008-11-28 12:10:00,16.56,16.62,16.55,16.61,22300.0,16.56,16.62,16.55,16.61,22300.0
2008-11-28 12:15:00,16.61,16.62,16.54,16.54,21800.0,16.61,16.62,16.54,16.54,21800.0
2008-11-28 12:20:00,16.54,16.55,16.53,16.55,8600.0,16.54,16.55,16.53,16.55,8600.0
2008-11-28 12:25:00,16.55,16.55,16.52,16.54,15200.0,16.55,16.55,16.52,16.54,15200.0
2008-11-28 12:30:00,16.52,16.53,16.51,16.51,17000.0,16.52,16.53,16.51,16.51,17000.0
2008-11-28 12:35:00,16.51,16.52,16.5,16.5,15100.0,16.51,16.52,16.5,16.5,15100.0
2008-11-28 12:40:00,16.5,16.55,16.49,16.5,24900.0,16.5,16.55,16.49,16.5,24900.0
2008-11-28 12:45:00,16.5,16.61,16.48,16.61,32900.0,16.5,16.61,16.48,16.61,32900.0
2008-11-28 12:50:00,16.6,16.6,16.51,16.51,73500.0,16.6,16.6,16.51,16.51,73500.0
2008-11-28 12:55:00,16.51,16.6,16.51,16.6,114500.0,16.51,16.6,16.51,16.6,114500.0
2008-12-01 09:30:00,16.27,16.42,15.66,15.68,81600.0,16.27,16.42,15.66,15.68,81600.0
2008-12-01 09:35:00,15.7,15.74,15.62,15.69,47100.0,15.7,15.74,15.62,15.69,47100.0
2008-12-01 09:40:00,15.7,15.72,15.54,15.62,59500.0,15.7,15.72,15.54,15.62,59500.0
2008-12-01 09:45:00,15.58,15.63,15.47,15.53,44900.0,15.58,15.63,15.47,15.53,44900.0
2008-12-01 09:50:00,15.53,15.65,15.48,15.61,73000.0,15.53,15.65,15.48,15.61,73000.0
2008-12-01 09:55:00,15.62,15.65,15.51,15.52,42700.0,15.62,15.65,15.51,15.52,42700.0
2008-12-01 10:00:00,15.52,15.63,15.51,15.55,49700.0,15.52,15.63,15.51,15.55,49700.0
2008-12-01 10:05:00,15.55,15.55,15.44,15.46,49000.0,15.55,15.55,15.44,15.46,49000.0
2008-12-01 10:10:00,15.45,15.5,15.38,15.38,42900.0,15.45,15.5,15.38,15.38,42900.0
2008-12-01 10:15:00,15.38,15.45,15.35,15.35,41500.0,15.38,15.45,15.35,15.35,41500.0
2008-12-01 10:20:00,15.35,15.38,15.3,15.34,36500.0,15.35,15.38,15.3,15.34,36500.0
2008-12-01 10:25:00,15.33,15.34,15.24,15.29,47400.0,15.33,15.34,15.24,15.29,47400.0
2008-12-01 10:30:00,15.29,15.29,15.16,15.23,79500.0,15.29,15.29,15.16,15.23,79500.0
2008-12-01 10:35:00,15.23,15.27,15.22,15.27,28900.0,15.23,15.27,15.22,15.27,28900.0
2008-12-01 10:40:00,15.27,15.32,15.25,15.32,24300.0,15.27,15.32,15.25,15.32,24300.0
2008-12-01 10:45:00,15.32,15.38,15.26,15.29,45000.0,15.32,15.38,15.26,15.29,45000.0
2008-12-01 10:50:00,15.28,15.35,15.25,15.35,31800.0,15.28,15.35,15.25,15.35,31800.0
2008-12-01 10:55:00,15.35,15.37,15.26,15.27,31200.0,15.35,15.37,15.26,15.27,31200.0
2008-12-01 11:00:00,15.27,15.3,15.22,15.3,36400.0,15.27,15.3,15.22,15.3,36400.0
2008-12-01 11:05:00,15.3,15.3,15.15,15.15,37500.0,15.3,15.3,15.15,15.15,37500.0
2008-12-01 11:10:00,15.15,15.24,15.14,15.22,41100.0,15.15,15.24,15.14,15.22,41100.0
2008-12-01 11:15:00,15.23,15.26,15.2,15.26,18700.0,15.23,15.26,15.2,15.26,18700.0
2008-12-01 11:20:00,15.27,15.33,15.25,15.25,33700.0,15.27,15.33,15.25,15.25,33700.0
2008-12-01 11:25:00,15.26,15.26,15.18,15.18,24300.0,15.26,15.26,15.18,15.18,24300.0
2008-12-01 11:30:00,15.19,15.28,15.19,15.27,23000.0,15.19,15.28,15.19,15.27,23000.0
2008-12-01 11:35:00,15.27,15.33,15.26,15.33,21400.0,15.27,15.33,15.26,15.33,21400.0
2008-12-01 11:40:00,15.34,15.42,15.34,15.41,44900.0,15.34,15.42,15.34,15.41,44900.0
2008-12-01 11:45:00,15.42,15.43,15.4,15.4,15800.0,15.42,15.43,15.4,15.4,15800.0
2008-12-01 11:50:00,15.4,15.41,15.35,15.36,26700.0,15.4,15.41,15.35,15.36,26700.0
2008-12-01 11:55:00,15.35,15.36,15.32,15.33,8800.0,15.35,15.36,15.32,15.33,8800.0
2008-12-01 12:00:00,15.33,15.33,15.23,15.25,31700.0,15.33,15.33,15.23,15.25,31700.0
2008-12-01 12:05:00,15.26,15.32,15.23,15.3,33700.0,15.26,15.32,15.23,15.3,33700.0
2008-12-01 12:10:00,15.31,15.34,15.31,15.34,5600.0,15.31,15.34,15.31,15.34,5600.0
2008-12-01 12:15:00,15.34,15.34,15.28,15.3,40800.0,15.34,15.34,15.28,15.3,40800.0
2008-12-01 12:20:00,15.29,15.3,15.27,15.27,17700.0,15.29,15.3,15.27,15.27,17700.0
2008-12-01 12:25:00,15.27,15.27,15.2,15.2,33900.0,15.27,15.27,15.2,15.2,33900.0
2008-12-01 12:30:00,15.21,15.3,15.2,15.3,53800.0,15.21,15.3,15.2,15.3,53800.0
2008-12-01 12:35:00,15.3,15.33,15.18,15.18,35900.0,15.3,15.33,15.18,15.18,35900.0
2008-12-01 12:40:00,15.19,15.19,15.16,15.16,26600.0,15.19,15.19,15.16,15.16,26600.0
2008-12-01 12:45:00,15.17,15.25,15.16,15.25,46400.0,15.17,15.25,15.16,15.25,46400.0
2008-12-01 12:50:00,15.25,15.26,15.16,15.18,14600.0,15.25,15.26,15.16,15.18,14600.0
2008-12-01 12:55:00,15.18,15.21,15.18,15.19,18300.0,15.18,15.21,15.18,15.19,18300.0
2008-12-01 13:00:00,15.18,15.19,15.17,15.19,8900.0,15.18,15.19,15.17,15.19,8900.0
2008-12-01 13:05:00,15.19,15.19,15.17,15.19,14800.0,15.19,15.19,15.17,15.19,14800.0
2008-12-01 13:10:00,15.18,15.23,15.18,15.2,13800.0,15.18,15.23,15.18,15.2,13800.0
2008-12-01 13:15:00,15.2,15.3,15.2,15.28,36400.0,15.2,15.3,15.2,15.28,36400.0
2008-12-01 13:20:00,15.29,15.3,15.28,15.3,13500.0,15.29,15.3,15.28,15.3,13500.0
2008-12-01 13:25:00,15.29,15.32,15.28,15.3,30000.0,15.29,15.32,15.28,15.3,30000.0
2008-12-01 13:30:00,15.3,15.39,15.3,15.39,32900.0,15.3,15.39,15.3,15.39,32900.0
2008-12-01 13:35:00,15.39,15.4,15.29,15.3,22000.0,15.39,15.4,15.29,15.3,22000.0
2008-12-01 13:40:00,15.3,15.31,15.23,15.23,19500.0,15.3,15.31,15.23,15.23,19500.0
2008-12-01 13:45:00,15.23,15.28,15.18,15.2,32500.0,15.23,15.28,15.18,15.2,32500.0
2008-12-01 13:50:00,15.22,15.23,15.16,15.16,18300.0,15.22,15.23,15.16,15.16,18300.0
2008-12-01 13:55:00,15.16,15.24,15.14,15.22,30900.0,15.16,15.24,15.14,15.22,30900.0
2008-12-01 14:00:00,15.23,15.24,15.17,15.17,17600.0,15.23,15.24,15.17,15.17,17600.0
2008-12-01 14:05:00,15.18,15.22,15.11,15.2,24400.0,15.18,15.22,15.11,15.2,24400.0
2008-12-01 14:10:00,15.19,15.22,15.16,15.2,11900.0,15.19,15.22,15.16,15.2,11900.0
2008-12-01 14:15:00,15.2,15.2,15.07,15.1,32800.0,15.2,15.2,15.07,15.1,32800.0
2008-12-01 14:20:00,15.1,15.15,15.05,15.14,44000.0,15.1,15.15,15.05,15.14,44000.0
2008-12-01 14:25:00,15.15,15.18,15.15,15.18,21000.0,15.15,15.18,15.15,15.18,21000.0
2008-12-01 14:30:00,15.18,15.27,15.15,15.23,24000.0,15.18,15.27,15.15,15.23,24000.0
2008-12-01 14:35:00,15.24,15.29,15.23,15.26,30900.0,15.24,15.29,15.23,15.26,30900.0
2008-12-01 14:40:00,15.26,15.29,15.23,15.24,20300.0,15.26,15.29,15.23,15.24,20300.0
2008-12-01 14:45:00,15.25,15.33,15.24,15.29,16500.0,15.25,15.33,15.24,15.29,16500.0
2008-12-01 14:50:00,15.3,15.4,15.29,15.39,19900.0,15.3,15.4,15.29,15.39,19900.0
2008-12-01 14:55:00,15.39,15.39,15.27,15.28,28300.0,15.39,15.39,15.27,15.28,28300.0
2008-12-01 15:00:00,15.28,15.34,15.27,15.28,49700.0,15.28,15.34,15.27,15.28,49700.0
2008-12-01 15:05:00,15.28,15.37,15.26,15.28,56600.0,15.28,15.37,15.26,15.28,56600.0
2008-12-01 15:10:00,15.28,15.38,15.26,15.34,57700.0,15.28,15.38,15.26,15.34,57700.0
2008-12-01 15:15:00,15.34,15.4,15.3,15.31,74800.0,15.34,15.4,15.3,15.31,74800.0
2008-12-01 15:20:00,15.3,15.3,15.16,15.16,40400.0,15.3,15.3,15.16,15.16,40400.0
2008-12-01 15:25:00,15.15,15.2,15.14,15.18,34400.0,15.15,15.2,15.14,15.18,34400.0
2008-12-01 15:30:00,15.17,15.19,15.12,15.16,37200.0,15.17,15.19,15.12,15.16,37200.0
2008-12-01 15:35:00,15.15,15.17,15.1,15.1,42000.0,15.15,15.17,15.1,15.1,42000.0
2008-12-01 15:40:00,15.1,15.12,15.0,15.01,63800.0,15.1,15.12,15.0,15.01,63800.0
2008-12-01 15:45:00,15.03,15.1,14.98,15.04,59100.0,15.03,15.1,14.98,15.04,59100.0
2008-12-01 15:50:00,15.03,15.03,14.92,14.96,131600.0,15.03,15.03,14.92,14.96,131600.0
2008-12-01 15:55:00,14.95,14.97,14.83,14.84,197300.0,14.95,14.97,14.83,14.84,197300.0
2008-12-02 09:30:00,14.81,15.43,14.81,14.96,33400.0,14.81,15.43,14.81,14.96,33400.0
2008-12-02 09:35:00,14.94,15.07,14.84,15.05,22900.0,14.94,15.07,14.84,15.05,22900.0
2008-12-02 09:40:00,15.05,15.09,14.97,15.01,43100.0,15.05,15.09,14.97,15.01,43100.0
2008-12-02 09:45:00,15.01,15.03,14.85,14.92,30800.0,15.01,15.03,14.85,14.92,30800.0
2008-12-02 09:50:00,14.92,15.15,14.91,15.0,45500.0,14.92,15.15,14.91,15.0,45500.0
2008-12-02 09:55:00,14.98,15.1,14.98,15.09,29400.0,14.98,15.1,14.98,15.09,29400.0
2008-12-02 10:00:00,15.1,15.18,15.09,15.18,29900.0,15.1,15.18,15.09,15.18,29900.0
2008-12-02 10:05:00,15.18,15.35,15.17,15.33,48400.0,15.18,15.35,15.17,15.33,48400.0
2008-12-02 10:10:00,15.33,15.39,15.28,15.3,30900.0,15.33,15.39,15.28,15.3,30900.0
2008-12-02 10:15:00,15.3,15.35,15.2,15.24,29700.0,15.3,15.35,15.2,15.24,29700.0
2008-12-02 10:20:00,15.24,15.37,15.22,15.37,35500.0,15.24,15.37,15.22,15.37,35500.0
2008-12-02 10:25:00,15.35,15.38,15.25,15.28,16300.0,15.35,15.38,15.25,15.28,16300.0
2008-12-02 10:30:00,15.27,15.41,15.27,15.39,23400.0,15.27,15.41,15.27,15.39,23400.0
2008-12-02 10:35:00,15.38,15.46,15.35,15.46,21900.0,15.38,15.46,15.35,15.46,21900.0
2008-12-02 10:40:00,15.46,15.53,15.43,15.48,30600.0,15.46,15.53,15.43,15.48,30600.0
2008-12-02 10:45:00,15.49,15.53,15.42,15.44,16700.0,15.49,15.53,15.42,15.44,16700.0
2008-12-02 10:50:00,15.45,15.45,15.38,15.42,23700.0,15.45,15.45,15.38,15.42,23700.0
2008-12-02 10:55:00,15.42,15.52,15.42,15.44,18000.0,15.42,15.52,15.42,15.44,18000.0
2008-12-02 11:00:00,15.44,15.46,15.4,15.4,14500.0,15.44,15.46,15.4,15.4,14500.0
2008-12-02 11:05:00,15.4,15.4,15.31,15.34,18000.0,15.4,15.4,15.31,15.34,18000.0
2008-12-02 11:10:00,15.35,15.39,15.31,15.31,19100.0,15.35,15.39,15.31,15.31,19100.0
2008-12-02 11:15:00,15.32,15.34,15.28,15.34,19100.0,15.32,15.34,15.28,15.34,19100.0
2008-12-02 11:20:00,15.34,15.45,15.34,15.44,15100.0,15.34,15.45,15.34,15.44,15100.0
2008-12-02 11:25:00,15.43,15.53,15.39,15.48,15600.0,15.43,15.53,15.39,15.48,15600.0
2008-12-02 11:30:00,15.48,15.57,15.44,15.44,24500.0,15.48,15.57,15.44,15.44,24500.0
2008-12-02 11:35:00,15.42,15.42,15.39,15.4,9200.0,15.42,15.42,15.39,15.4,9200.0
2008-12-02 11:40:00,15.39,15.45,15.37,15.42,14400.0,15.39,15.45,15.37,15.42,14400.0
2008-12-02 11:45:00,15.42,15.57,15.4,15.57,12800.0,15.42,15.57,15.4,15.57,12800.0
2008-12-02 11:50:00,15.57,15.62,15.57,15.59,19400.0,15.57,15.62,15.57,15.59,19400.0
2008-12-02 11:55:00,15.59,15.64,15.59,15.61,16600.0,15.59,15.64,15.59,15.61,16600.0
2008-12-02 12:00:00,15.6,15.62,15.59,15.59,17400.0,15.6,15.62,15.59,15.59,17400.0
2008-12-02 12:05:00,15.58,15.62,15.56,15.58,12400.0,15.58,15.62,15.56,15.58,12400.0
2008-12-02 12:10:00,15.59,15.59,15.52,15.55,7100.0,15.59,15.59,15.52,15.55,7100.0
2008-12-02 12:15:00,15.54,15.55,15.51,15.52,9600.0,15.54,15.55,15.51,15.52,9600.0
2008-12-02 12:20:00,15.52,15.57,15.52,15.57,17000.0,15.52,15.57,15.52,15.57,17000.0
2008-12-02 12:25:00,15.57,15.69,15.57,15.65,34200.0,15.57,15.69,15.57,15.65,34200.0
2008-12-02 12:30:00,15.65,15.68,15.57,15.57,33000.0,15.65,15.68,15.57,15.57,33000.0
2008-12-02 12:35:00,15.57,15.58,15.54,15.58,16700.0,15.57,15.58,15.54,15.58,16700.0
2008-12-02 12:40:00,15.57,15.57,15.51,15.54,22500.0,15.57,15.57,15.51,15.54,22500.0
2008-12-02 12:45:00,15.54,15.58,15.52,15.52,21700.0,15.54,15.58,15.52,15.52,21700.0
2008-12-02 12:50:00,15.52,15.54,15.49,15.5,24700.0,15.52,15.54,15.49,15.5,24700.0
2008-12-02 12:55:00,15.49,15.58,15.47,15.58,15500.0,15.49,15.58,15.47,15.58,15500.0
2008-12-02 13:00:00,15.58,15.61,15.54,15.58,13500.0,15.58,15.61,15.54,15.58,13500.0
2008-12-02 13:05:00,15.57,15.58,15.55,15.57,14200.0,15.57,15.58,15.55,15.57,14200.0
2008-12-02 13:10:00,15.57,15.62,15.55,15.61,7900.0,15.57,15.62,15.55,15.61,7900.0
2008-12-02 13:15:00,15.61,15.65,15.61,15.62,14600.0,15.61,15.65,15.61,15.62,14600.0
2008-12-02 13:20:00,15.62,15.64,15.57,15.57,27700.0,15.62,15.64,15.57,15.57,27700.0
2008-12-02 13:25:00,15.57,15.59,15.55,15.56,17900.0,15.57,15.59,15.55,15.56,17900.0
2008-12-02 13:30:00,15.56,15.56,15.43,15.5,51700.0,15.56,15.56,15.43,15.5,51700.0
2008-12-02 13:35:00,15.5,15.52,15.45,15.5,21700.0,15.5,15.52,15.45,15.5,21700.0
2008-12-02 13:40:00,15.49,15.53,15.49,15.5,28700.0,15.49,15.53,15.49,15.5,28700.0
2008-12-02 13:45:00,15.49,15.55,15.49,15.52,31300.0,15.49,15.55,15.49,15.52,31300.0
2008-12-02 13:50:00,15.51,15.51,15.41,15.44,22400.0,15.51,15.51,15.41,15.44,22400.0
2008-12-02 13:55:00,15.43,15.44,15.35,15.38,25100.0,15.43,15.44,15.35,15.38,25100.0
2008-12-02 14:00:00,15.37,15.38,15.21,15.22,33800.0,15.37,15.38,15.21,15.22,33800.0
2008-12-02 14:05:00,15.22,15.25,15.04,15.06,84300.0,15.22,15.25,15.04,15.06,84300.0
2008-12-02 14:10:00,15.08,15.21,15.07,15.2,76400.0,15.08,15.21,15.07,15.2,76400.0
2008-12-02 14:15:00,15.2,15.23,15.14,15.17,17500.0,15.2,15.23,15.14,15.17,17500.0
2008-12-02 14:20:00,15.16,15.16,15.0,15.07,57100.0,15.16,15.16,15.0,15.07,57100.0
2008-12-02 14:25:00,15.07,15.07,14.97,15.02,40100.0,15.07,15.07,14.97,15.02,40100.0
2008-12-02 14:30:00,15.03,15.11,14.98,15.1,36600.0,15.03,15.11,14.98,15.1,36600.0
2008-12-02 14:35:00,15.1,15.17,15.07,15.16,22000.0,15.1,15.17,15.07,15.16,22000.0
2008-12-02 14:40:00,15.17,15.21,15.13,15.17,26200.0,15.17,15.21,15.13,15.17,26200.0
2008-12-02 14:45:00,15.19,15.2,15.15,15.15,20600.0,15.19,15.2,15.15,15.15,20600.0
2008-12-02 14:50:00,15.15,15.28,15.15,15.26,30400.0,15.15,15.28,15.15,15.26,30400.0
2008-12-02 14:55:00,15.26,15.37,15.24,15.33,62100.0,15.26,15.37,15.24,15.33,62100.0
2008-12-02 15:00:00,15.33,15.33,15.24,15.29,37200.0,15.33,15.33,15.24,15.29,37200.0
2008-12-02 15:05:00,15.28,15.29,15.14,15.16,25700.0,15.28,15.29,15.14,15.16,25700.0
2008-12-02 15:10:00,15.16,15.2,15.12,15.14,20400.0,15.16,15.2,15.12,15.14,20400.0
2008-12-02 15:15:00,15.15,15.35,15.15,15.34,24400.0,15.15,15.35,15.15,15.34,24400.0
2008-12-02 15:20:00,15.34,15.52,15.33,15.51,43800.0,15.34,15.52,15.33,15.51,43800.0
2008-12-02 15:25:00,15.52,15.57,15.46,15.5,29400.0,15.52,15.57,15.46,15.5,29400.0
2008-12-02 15:30:00,15.49,15.59,15.49,15.58,29400.0,15.49,15.59,15.49,15.58,29400.0
2008-12-02 15:35:00,15.56,15.6,15.51,15.51,31400.0,15.56,15.6,15.51,15.51,31400.0
2008-12-02 15:40:00,15.52,15.54,15.45,15.51,44800.0,15.52,15.54,15.45,15.51,44800.0
2008-12-02 15:45:00,15.53,15.57,15.33,15.36,33300.0,15.53,15.57,15.33,15.36,33300.0
2008-12-02 15:50:00,15.35,15.46,15.23,15.43,119500.0,15.35,15.46,15.23,15.43,119500.0
2008-12-02 15:55:00,15.43,15.61,15.41,15.59,225500.0,15.43,15.61,15.41,15.59,225500.0
2008-12-03 09:30:00,15.05,15.33,14.94,15.33,75600.0,15.05,15.33,14.94,15.33,75600.0
2008-12-03 09:35:00,15.31,15.39,15.25,15.39,20900.0,15.31,15.39,15.25,15.39,20900.0
2008-12-03 09:40:00,15.4,15.4,15.25,15.33,47200.0,15.4,15.4,15.25,15.33,47200.0
2008-12-03 09:45:00,15.32,15.34,15.24,15.25,36300.0,15.32,15.34,15.24,15.25,36300.0
2008-12-03 09:50:00,15.25,15.3,15.23,15.28,23200.0,15.25,15.3,15.23,15.28,23200.0
2008-12-03 09:55:00,15.28,15.29,15.24,15.27,34800.0,15.28,15.29,15.24,15.27,34800.0
2008-12-03 10:00:00,15.26,15.35,15.18,15.32,32400.0,15.26,15.35,15.18,15.32,32400.0
2008-12-03 10:05:00,15.35,15.43,15.32,15.33,14900.0,15.35,15.43,15.32,15.33,14900.0
2008-12-03 10:10:00,15.34,15.38,15.28,15.35,24500.0,15.34,15.38,15.28,15.35,24500.0
2008-12-03 10:15:00,15.35,15.44,15.35,15.37,26400.0,15.35,15.44,15.35,15.37,26400.0
2008-12-03 10:20:00,15.37,15.42,15.35,15.39,36900.0,15.37,15.42,15.35,15.39,36900.0
2008-12-03 10:25:00,15.4,15.58,15.39,15.55,30700.0,15.4,15.58,15.39,15.55,30700.0
2008-12-03 10:30:00,15.57,15.71,15.55,15.71,33900.0,15.57,15.71,15.55,15.71,33900.0
2008-12-03 10:35:00,15.7,15.76,15.65,15.69,43500.0,15.7,15.76,15.65,15.69,43500.0
2008-12-03 10:40:00,15.7,15.74,15.62,15.67,22700.0,15.7,15.74,15.62,15.67,22700.0
2008-12-03 10:45:00,15.68,15.91,15.68,15.89,58000.0,15.68,15.91,15.68,15.89,58000.0
2008-12-03 10:50:00,15.89,15.9,15.78,15.8,35000.0,15.89,15.9,15.78,15.8,35000.0
2008-12-03 10:55:00,15.81,15.86,15.79,15.85,77500.0,15.81,15.86,15.79,15.85,77500.0
2008-12-03 11:00:00,15.86,15.91,15.81,15.84,59800.0,15.86,15.91,15.81,15.84,59800.0
2008-12-03 11:05:00,15.83,15.86,15.71,15.75,35500.0,15.83,15.86,15.71,15.75,35500.0
2008-12-03 11:10:00,15.75,16.04,15.75,16.03,58900.0,15.75,16.04,15.75,16.03,58900.0
2008-12-03 11:15:00,16.03,16.07,15.97,16.0,20600.0,16.03,16.07,15.97,16.0,20600.0
2008-12-03 11:20:00,16.0,16.02,15.95,15.97,16900.0,16.0,16.02,15.95,15.97,16900.0
2008-12-03 11:25:00,15.95,16.0,15.86,15.86,26400.0,15.95,16.0,15.86,15.86,26400.0
2008-12-03 11:30:00,15.86,15.87,15.82,15.83,29900.0,15.86,15.87,15.82,15.83,29900.0
2008-12-03 11:35:00,15.83,15.84,15.78,15.82,23800.0,15.83,15.84,15.78,15.82,23800.0
2008-12-03 11:40:00,15.82,15.91,15.8,15.81,27200.0,15.82,15.91,15.8,15.81,27200.0
2008-12-03 11:45:00,15.81,15.88,15.71,15.71,85100.0,15.81,15.88,15.71,15.71,85100.0
2008-12-03 11:50:00,15.72,15.81,15.7,15.8,28800.0,15.72,15.81,15.7,15.8,28800.0
2008-12-03 11:55:00,15.8,15.87,15.78,15.87,36200.0,15.8,15.87,15.78,15.87,36200.0
2008-12-03 12:00:00,15.87,15.87,15.76,15.77,27300.0,15.87,15.87,15.76,15.77,27300.0
2008-12-03 12:05:00,15.78,15.8,15.73,15.73,22200.0,15.78,15.8,15.73,15.73,22200.0
2008-12-03 12:10:00,15.74,15.75,15.72,15.73,18600.0,15.74,15.75,15.72,15.73,18600.0
2008-12-03 12:15:00,15.73,15.76,15.67,15.68,21400.0,15.73,15.76,15.67,15.68,21400.0
2008-12-03 12:20:00,15.67,15.73,15.65,15.73,35800.0,15.67,15.73,15.65,15.73,35800.0
2008-12-03 12:25:00,15.73,15.82,15.73,15.79,19600.0,15.73,15.82,15.73,15.79,19600.0
2008-12-03 12:30:00,15.79,15.82,15.79,15.81,15600.0,15.79,15.82,15.79,15.81,15600.0
2008-12-03 12:35:00,15.79,15.83,15.77,15.8,16100.0,15.79,15.83,15.77,15.8,16100.0
2008-12-03 12:40:00,15.8,15.8,15.68,15.71,17700.0,15.8,15.8,15.68,15.71,17700.0
2008-12-03 12:45:00,15.72,15.8,15.7,15.76,32300.0,15.72,15.8,15.7,15.76,32300.0
2008-12-03 12:50:00,15.77,15.77,15.7,15.74,15200.0,15.77,15.77,15.7,15.74,15200.0
2008-12-03 12:55:00,15.75,15.8,15.71,15.72,17700.0,15.75,15.8,15.71,15.72,17700.0
2008-12-03 13:00:00,15.72,15.74,15.66,15.74,56200.0,15.72,15.74,15.66,15.74,56200.0
2008-12-03 13:05:00,15.74,15.75,15.72,15.72,33600.0,15.74,15.75,15.72,15.72,33600.0
2008-12-03 13:10:00,15.72,15.73,15.65,15.67,14600.0,15.72,15.73,15.65,15.67,14600.0
2008-12-03 13:15:00,15.67,15.68,15.63,15.65,18800.0,15.67,15.68,15.63,15.65,18800.0
2008-12-03 13:20:00,15.66,15.68,15.57,15.57,19300.0,15.66,15.68,15.57,15.57,19300.0
2008-12-03 13:25:00,15.57,15.57,15.49,15.5,37000.0,15.57,15.57,15.49,15.5,37000.0
2008-12-03 13:30:00,15.5,15.5,15.44,15.45,34000.0,15.5,15.5,15.44,15.45,34000.0
2008-12-03 13:35:00,15.45,15.46,15.42,15.43,19200.0,15.45,15.46,15.42,15.43,19200.0
2008-12-03 13:40:00,15.43,15.43,15.36,15.37,59700.0,15.43,15.43,15.36,15.37,59700.0
2008-12-03 13:45:00,15.37,15.38,15.33,15.38,54300.0,15.37,15.38,15.33,15.38,54300.0
2008-12-03 13:50:00,15.37,15.39,15.33,15.34,32800.0,15.37,15.39,15.33,15.34,32800.0
2008-12-03 13:55:00,15.34,15.38,15.33,15.37,30100.0,15.34,15.38,15.33,15.37,30100.0
2008-12-03 14:00:00,15.37,15.42,15.33,15.38,47800.0,15.37,15.42,15.33,15.38,47800.0
2008-12-03 14:05:00,15.37,15.37,15.25,15.33,73300.0,15.37,15.37,15.25,15.33,73300.0
2008-12-03 14:10:00,15.32,15.41,15.32,15.35,37400.0,15.32,15.41,15.32,15.35,37400.0
2008-12-03 14:15:00,15.34,15.45,15.33,15.43,30600.0,15.34,15.45,15.33,15.43,30600.0
2008-12-03 14:20:00,15.42,15.5,15.39,15.48,18200.0,15.42,15.5,15.39,15.48,18200.0
2008-12-03 14:25:00,15.49,15.6,15.49,15.53,34600.0,15.49,15.6,15.49,15.53,34600.0
2008-12-03 14:30:00,15.54,15.66,15.54,15.59,106700.0,15.54,15.66,15.54,15.59,106700.0
2008-12-03 14:35:00,15.6,15.69,15.57,15.6,60900.0,15.6,15.69,15.57,15.6,60900.0
2008-12-03 14:40:00,15.6,15.69,15.6,15.68,52400.0,15.6,15.69,15.6,15.68,52400.0
2008-12-03 14:45:00,15.68,15.75,15.67,15.67,53100.0,15.68,15.75,15.67,15.67,53100.0
2008-12-03 14:50:00,15.68,15.8,15.68,15.7,92600.0,15.68,15.8,15.68,15.7,92600.0
2008-12-03 14:55:00,15.71,15.82,15.7,15.72,110900.0,15.71,15.82,15.7,15.72,110900.0
2008-12-03 15:00:00,15.73,15.74,15.61,15.63,61600.0,15.73,15.74,15.61,15.63,61600.0
2008-12-03 15:05:00,15.63,15.78,15.62,15.73,113000.0,15.63,15.78,15.62,15.73,113000.0
2008-12-03 15:10:00,15.74,15.75,15.64,15.71,74600.0,15.74,15.75,15.64,15.71,74600.0
2008-12-03 15:15:00,15.71,15.74,15.56,15.68,66000.0,15.71,15.74,15.56,15.68,66000.0
2008-12-03 15:20:00,15.68,15.76,15.6,15.6,51500.0,15.68,15.76,15.6,15.6,51500.0
2008-12-03 15:25:00,15.6,15.65,15.55,15.6,91700.0,15.6,15.65,15.55,15.6,91700.0
2008-12-03 15:30:00,15.6,15.62,15.54,15.61,213100.0,15.6,15.62,15.54,15.61,213100.0
2008-12-03 15:35:00,15.62,15.69,15.58,15.67,116600.0,15.62,15.69,15.58,15.67,116600.0
2008-12-03 15:40:00,15.68,15.82,15.68,15.75,95000.0,15.68,15.82,15.68,15.75,95000.0
2008-12-03 15:45:00,15.74,15.76,15.63,15.74,88200.0,15.74,15.76,15.63,15.74,88200.0
2008-12-03 15:50:00,15.73,15.88,15.7,15.88,106700.0,15.73,15.88,15.7,15.88,106700.0
2008-12-03 15:55:00,15.87,15.9,15.77,15.83,202300.0,15.87,15.9,15.77,15.83,202300.0
2008-12-04 09:30:00,15.88,15.95,15.22,15.44,42800.0,15.88,15.95,15.22,15.44,42800.0
2008-12-04 09:35:00,15.44,15.55,15.38,15.55,42200.0,15.44,15.55,15.38,15.55,42200.0
2008-12-04 09:40:00,15.57,15.68,15.54,15.6,43400.0,15.57,15.68,15.54,15.6,43400.0
2008-12-04 09:45:00,15.6,15.67,15.52,15.65,41900.0,15.6,15.67,15.52,15.65,41900.0
2008-12-04 09:50:00,15.66,15.7,15.63,15.69,34900.0,15.66,15.7,15.63,15.69,34900.0
2008-12-04 09:55:00,15.67,15.73,15.61,15.61,25800.0,15.67,15.73,15.61,15.61,25800.0
2008-12-04 10:00:00,15.61,15.72,15.58,15.66,26400.0,15.61,15.72,15.58,15.66,26400.0
2008-12-04 10:05:00,15.68,15.68,15.53,15.57,34300.0,15.68,15.68,15.53,15.57,34300.0
2008-12-04 10:10:00,15.54,15.62,15.49,15.52,30300.0,15.54,15.62,15.49,15.52,30300.0
2008-12-04 10:15:00,15.52,15.59,15.46,15.54,51000.0,15.52,15.59,15.46,15.54,51000.0
2008-12-04 10:20:00,15.54,15.67,15.51,15.65,27100.0,15.54,15.67,15.51,15.65,27100.0
2008-12-04 10:25:00,15.65,15.68,15.59,15.6,27600.0,15.65,15.68,15.59,15.6,27600.0
2008-12-04 10:30:00,15.6,15.62,15.54,15.58,27200.0,15.6,15.62,15.54,15.58,27200.0
2008-12-04 10:35:00,15.59,15.66,15.57,15.65,28600.0,15.59,15.66,15.57,15.65,28600.0
2008-12-04 10:40:00,15.64,15.73,15.64,15.69,43100.0,15.64,15.73,15.64,15.69,43100.0
2008-12-04 10:45:00,15.69,15.69,15.62,15.62,28800.0,15.69,15.69,15.62,15.62,28800.0
2008-12-04 10:50:00,15.61,15.68,15.57,15.62,39900.0,15.61,15.68,15.57,15.62,39900.0
2008-12-04 10:55:00,15.64,15.81,15.63,15.79,51100.0,15.64,15.81,15.63,15.79,51100.0
2008-12-04 11:00:00,15.79,15.83,15.76,15.81,26600.0,15.79,15.83,15.76,15.81,26600.0
2008-12-04 11:05:00,15.8,15.81,15.6,15.64,37200.0,15.8,15.81,15.6,15.64,37200.0
2008-12-04 11:10:00,15.65,15.67,15.58,15.67,20700.0,15.65,15.67,15.58,15.67,20700.0
2008-12-04 11:15:00,15.66,15.76,15.66,15.76,27400.0,15.66,15.76,15.66,15.76,27400.0
2008-12-04 11:20:00,15.76,15.79,15.69,15.76,51500.0,15.76,15.79,15.69,15.76,51500.0
2008-12-04 11:25:00,15.76,15.86,15.76,15.78,49100.0,15.76,15.86,15.76,15.78,49100.0
2008-12-04 11:30:00,15.77,15.77,15.68,15.71,28300.0,15.77,15.77,15.68,15.71,28300.0
2008-12-04 11:35:00,15.72,15.72,15.64,15.66,27200.0,15.72,15.72,15.64,15.66,27200.0
2008-12-04 11:40:00,15.65,15.65,15.55,15.55,27800.0,15.65,15.65,15.55,15.55,27800.0
2008-12-04 11:45:00,15.55,15.59,15.51,15.59,29300.0,15.55,15.59,15.51,15.59,29300.0
2008-12-04 11:50:00,15.59,15.63,15.56,15.63,20600.0,15.59,15.63,15.56,15.63,20600.0
2008-12-04 11:55:00,15.63,15.72,15.63,15.64,24900.0,15.63,15.72,15.63,15.64,24900.0
2008-12-04 12:00:00,15.65,15.66,15.52,15.54,22300.0,15.65,15.66,15.52,15.54,22300.0
2008-12-04 12:05:00,15.53,15.55,15.5,15.53,20400.0,15.53,15.55,15.5,15.53,20400.0
2008-12-04 12:10:00,15.54,15.54,15.47,15.47,15000.0,15.54,15.54,15.47,15.47,15000.0
2008-12-04 12:15:00,15.48,15.52,15.46,15.48,25300.0,15.48,15.52,15.46,15.48,25300.0
2008-12-04 12:20:00,15.48,15.5,15.42,15.5,17700.0,15.48,15.5,15.42,15.5,17700.0
2008-12-04 12:25:00,15.5,15.51,15.48,15.48,17000.0,15.5,15.51,15.48,15.48,17000.0
2008-12-04 12:30:00,15.48,15.51,15.45,15.51,21400.0,15.48,15.51,15.45,15.51,21400.0
2008-12-04 12:35:00,15.48,15.49,15.42,15.48,16700.0,15.48,15.49,15.42,15.48,16700.0
2008-12-04 12:40:00,15.48,15.5,15.46,15.5,15500.0,15.48,15.5,15.46,15.5,15500.0
2008-12-04 12:45:00,15.5,15.53,15.47,15.5,33800.0,15.5,15.53,15.47,15.5,33800.0
2008-12-04 12:50:00,15.49,15.49,15.41,15.42,28900.0,15.49,15.49,15.41,15.42,28900.0
2008-12-04 12:55:00,15.42,15.45,15.4,15.4,21400.0,15.42,15.45,15.4,15.4,21400.0
2008-12-04 13:00:00,15.41,15.46,15.37,15.46,45900.0,15.41,15.46,15.37,15.46,45900.0
2008-12-04 13:05:00,15.46,15.49,15.45,15.46,15000.0,15.46,15.49,15.45,15.46,15000.0
2008-12-04 13:10:00,15.46,15.47,15.43,15.45,46500.0,15.46,15.47,15.43,15.45,46500.0
2008-12-04 13:15:00,15.46,15.47,15.44,15.47,15900.0,15.46,15.47,15.44,15.47,15900.0
2008-12-04 13:20:00,15.46,15.47,15.44,15.47,40100.0,15.46,15.47,15.44,15.47,40100.0
2008-12-04 13:25:00,15.47,15.48,15.4,15.4,30100.0,15.47,15.48,15.4,15.4,30100.0
2008-12-04 13:30:00,15.41,15.41,15.35,15.37,33500.0,15.41,15.41,15.35,15.37,33500.0
2008-12-04 13:35:00,15.37,15.41,15.35,15.35,27200.0,15.37,15.41,15.35,15.35,27200.0
2008-12-04 13:40:00,15.35,15.36,15.31,15.31,21200.0,15.35,15.36,15.31,15.31,21200.0
2008-12-04 13:45:00,15.31,15.38,15.3,15.37,42700.0,15.31,15.38,15.3,15.37,42700.0
2008-12-04 13:50:00,15.38,15.47,15.37,15.44,16100.0,15.38,15.47,15.37,15.44,16100.0
2008-12-04 13:55:00,15.44,15.44,15.41,15.42,22600.0,15.44,15.44,15.41,15.42,22600.0
2008-12-04 14:00:00,15.43,15.46,15.41,15.43,19700.0,15.43,15.46,15.41,15.43,19700.0
2008-12-04 14:05:00,15.42,15.45,15.41,15.44,23400.0,15.42,15.45,15.41,15.44,23400.0
2008-12-04 14:10:00,15.44,15.45,15.38,15.39,19500.0,15.44,15.45,15.38,15.39,19500.0
2008-12-04 14:15:00,15.38,15.38,15.31,15.31,26900.0,15.38,15.38,15.31,15.31,26900.0
2008-12-04 14:20:00,15.32,15.37,15.31,15.37,16800.0,15.32,15.37,15.31,15.37,16800.0
2008-12-04 14:25:00,15.36,15.36,15.3,15.31,19700.0,15.36,15.36,15.3,15.31,19700.0
2008-12-04 14:30:00,15.32,15.42,15.31,15.41,24500.0,15.32,15.42,15.31,15.41,24500.0
2008-12-04 14:35:00,15.41,15.45,15.39,15.43,23800.0,15.41,15.45,15.39,15.43,23800.0
2008-12-04 14:40:00,15.43,15.43,15.28,15.28,29100.0,15.43,15.43,15.28,15.28,29100.0
2008-12-04 14:45:00,15.28,15.32,15.22,15.31,48700.0,15.28,15.32,15.22,15.31,48700.0
2008-12-04 14:50:00,15.31,15.33,15.29,15.31,19900.0,15.31,15.33,15.29,15.31,19900.0
2008-12-04 14:55:00,15.31,15.34,15.26,15.26,17300.0,15.31,15.34,15.26,15.26,17300.0
2008-12-04 15:00:00,15.26,15.26,15.11,15.12,35100.0,15.26,15.26,15.11,15.12,35100.0
2008-12-04 15:05:00,15.12,15.12,14.98,15.04,73000.0,15.12,15.12,14.98,15.04,73000.0
2008-12-04 15:10:00,15.03,15.15,15.03,15.05,126500.0,15.03,15.15,15.03,15.05,126500.0
2008-12-04 15:15:00,15.04,15.08,15.02,15.08,114100.0,15.04,15.08,15.02,15.08,114100.0
2008-12-04 15:20:00,15.09,15.09,14.94,14.98,112800.0,15.09,15.09,14.94,14.98,112800.0
2008-12-04 15:25:00,14.99,15.06,14.98,15.04,123300.0,14.99,15.06,14.98,15.04,123300.0
2008-12-04 15:30:00,15.03,15.07,14.96,14.99,120200.0,15.03,15.07,14.96,14.99,120200.0
2008-12-04 15:35:00,14.98,14.98,14.91,14.95,124900.0,14.98,14.98,14.91,14.95,124900.0
2008-12-04 15:40:00,14.96,15.12,14.94,15.1,108100.0,14.96,15.12,14.94,15.1,108100.0
2008-12-04 15:45:00,15.1,15.17,15.0,15.1,123100.0,15.1,15.17,15.0,15.1,123100.0
2008-12-04 15:50:00,15.1,15.12,15.03,15.12,157800.0,15.1,15.12,15.03,15.12,157800.0
2008-12-04 15:55:00,15.12,15.21,15.08,15.15,179600.0,15.12,15.21,15.08,15.15,179600.0
2008-12-05 09:30:00,14.85,15.11,14.75,15.11,45100.0,14.85,15.11,14.75,15.11,45100.0
2008-12-05 09:35:00,15.11,15.11,14.92,15.0,38700.0,15.11,15.11,14.92,15.0,38700.0
2008-12-05 09:40:00,15.01,15.1,14.91,15.04,21100.0,15.01,15.1,14.91,15.04,21100.0
2008-12-05 09:45:00,15.01,15.03,14.93,14.93,27100.0,15.01,15.03,14.93,14.93,27100.0
2008-12-05 09:50:00,14.92,15.08,14.92,15.08,25800.0,14.92,15.08,14.92,15.08,25800.0
2008-12-05 09:55:00,15.09,15.09,14.88,14.9,25300.0,15.09,15.09,14.88,14.9,25300.0
2008-12-05 10:00:00,14.89,14.96,14.84,14.91,34300.0,14.89,14.96,14.84,14.91,34300.0
2008-12-05 10:05:00,14.89,14.94,14.83,14.94,39500.0,14.89,14.94,14.83,14.94,39500.0
2008-12-05 10:10:00,14.92,14.92,14.84,14.85,37500.0,14.92,14.92,14.84,14.85,37500.0
2008-12-05 10:15:00,14.84,14.88,14.82,14.85,19400.0,14.84,14.88,14.82,14.85,19400.0
2008-12-05 10:20:00,14.85,14.87,14.79,14.82,36300.0,14.85,14.87,14.79,14.82,36300.0
2008-12-05 10:25:00,14.82,14.89,14.81,14.87,17200.0,14.82,14.89,14.81,14.87,17200.0
2008-12-05 10:30:00,14.86,14.95,14.85,14.9,17000.0,14.86,14.95,14.85,14.9,17000.0
2008-12-05 10:35:00,14.89,14.92,14.83,14.91,21100.0,14.89,14.92,14.83,14.91,21100.0
2008-12-05 10:40:00,14.91,14.92,14.81,14.85,23000.0,14.91,14.92,14.81,14.85,23000.0
2008-12-05 10:45:00,14.84,15.03,14.84,15.01,23900.0,14.84,15.03,14.84,15.01,23900.0
2008-12-05 10:50:00,15.01,15.03,14.93,14.95,21200.0,15.01,15.03,14.93,14.95,21200.0
2008-12-05 10:55:00,14.96,15.06,14.95,15.01,15300.0,14.96,15.06,14.95,15.01,15300.0
2008-12-05 11:00:00,15.0,15.03,14.95,14.96,25900.0,15.0,15.03,14.95,14.96,25900.0
2008-12-05 11:05:00,14.97,15.05,14.97,15.04,37700.0,14.97,15.05,14.97,15.04,37700.0
2008-12-05 11:10:00,15.04,15.09,14.99,15.03,28000.0,15.04,15.09,14.99,15.03,28000.0
2008-12-05 11:15:00,15.02,15.04,14.99,15.03,19000.0,15.02,15.04,14.99,15.03,19000.0
2008-12-05 11:20:00,15.04,15.04,14.95,14.96,29700.0,15.04,15.04,14.95,14.96,29700.0
2008-12-05 11:25:00,14.96,14.98,14.92,14.97,10400.0,14.96,14.98,14.92,14.97,10400.0
2008-12-05 11:30:00,14.97,14.97,14.91,14.95,27200.0,14.97,14.97,14.91,14.95,27200.0
2008-12-05 11:35:00,14.95,14.97,14.89,14.97,41800.0,14.95,14.97,14.89,14.97,41800.0
2008-12-05 11:40:00,14.96,15.0,14.91,14.93,50400.0,14.96,15.0,14.91,14.93,50400.0
2008-12-05 11:45:00,14.93,14.96,14.89,14.9,30400.0,14.93,14.96,14.89,14.9,30400.0
2008-12-05 11:50:00,14.91,15.0,14.91,14.99,33200.0,14.91,15.0,14.91,14.99,33200.0
2008-12-05 11:55:00,14.99,14.99,14.89,14.93,24500.0,14.99,14.99,14.89,14.93,24500.0
2008-12-05 12:00:00,14.93,15.0,14.93,14.97,17000.0,14.93,15.0,14.93,14.97,17000.0
2008-12-05 12:05:00,14.96,14.96,14.91,14.95,33400.0,14.96,14.96,14.91,14.95,33400.0
2008-12-05 12:10:00,14.95,14.98,14.93,14.98,42300.0,14.95,14.98,14.93,14.98,42300.0
2008-12-05 12:15:00,14.98,14.99,14.91,14.99,37900.0,14.98,14.99,14.91,14.99,37900.0
2008-12-05 12:20:00,14.98,15.04,14.98,14.98,15100.0,14.98,15.04,14.98,14.98,15100.0
2008-12-05 12:25:00,14.99,15.07,14.98,15.07,15600.0,14.99,15.07,14.98,15.07,15600.0
2008-12-05 12:30:00,15.06,15.07,14.91,14.94,22900.0,15.06,15.07,14.91,14.94,22900.0
2008-12-05 12:35:00,14.93,14.98,14.93,14.98,13100.0,14.93,14.98,14.93,14.98,13100.0
2008-12-05 12:40:00,14.96,14.98,14.9,14.95,17600.0,14.96,14.98,14.9,14.95,17600.0
2008-12-05 12:45:00,14.96,15.02,14.96,15.02,25900.0,14.96,15.02,14.96,15.02,25900.0
2008-12-05 12:50:00,15.01,15.01,14.94,14.97,15200.0,15.01,15.01,14.94,14.97,15200.0
2008-12-05 12:55:00,14.96,14.97,14.91,14.96,15300.0,14.96,14.97,14.91,14.96,15300.0
2008-12-05 13:00:00,14.96,15.06,14.96,15.04,17000.0,14.96,15.06,14.96,15.04,17000.0
2008-12-05 13:05:00,15.05,15.13,15.04,15.07,18800.0,15.05,15.13,15.04,15.07,18800.0
2008-12-05 13:10:00,15.07,15.17,15.06,15.15,21100.0,15.07,15.17,15.06,15.15,21100.0
2008-12-05 13:15:00,15.15,15.18,15.12,15.12,12400.0,15.15,15.18,15.12,15.12,12400.0
2008-12-05 13:20:00,15.13,15.19,15.12,15.14,15100.0,15.13,15.19,15.12,15.14,15100.0
2008-12-05 13:25:00,15.15,15.18,15.07,15.07,20700.0,15.15,15.18,15.07,15.07,20700.0
2008-12-05 13:30:00,15.07,15.2,15.05,15.17,13900.0,15.07,15.2,15.05,15.17,13900.0
2008-12-05 13:35:00,15.17,15.18,15.1,15.15,20300.0,15.17,15.18,15.1,15.15,20300.0
2008-12-05 13:40:00,15.15,15.19,15.1,15.18,34400.0,15.15,15.19,15.1,15.18,34400.0
2008-12-05 13:45:00,15.19,15.32,15.19,15.32,52000.0,15.19,15.32,15.19,15.32,52000.0
2008-12-05 13:50:00,15.33,15.5,15.32,15.45,63900.0,15.33,15.5,15.32,15.45,63900.0
2008-12-05 13:55:00,15.45,15.57,15.45,15.46,32700.0,15.45,15.57,15.45,15.46,32700.0
2008-12-05 14:00:00,15.46,15.52,15.41,15.42,26600.0,15.46,15.52,15.41,15.42,26600.0
2008-12-05 14:05:00,15.43,15.48,15.33,15.33,14100.0,15.43,15.48,15.33,15.33,14100.0
2008-12-05 14:10:00,15.3,15.37,15.29,15.36,21100.0,15.3,15.37,15.29,15.36,21100.0
2008-12-05 14:15:00,15.37,15.38,15.25,15.33,34700.0,15.37,15.38,15.25,15.33,34700.0
2008-12-05 14:20:00,15.32,15.39,15.3,15.39,36900.0,15.32,15.39,15.3,15.39,36900.0
2008-12-05 14:25:00,15.4,15.45,15.34,15.35,35400.0,15.4,15.45,15.34,15.35,35400.0
2008-12-05 14:30:00,15.35,15.43,15.31,15.42,24000.0,15.35,15.43,15.31,15.42,24000.0
2008-12-05 14:35:00,15.44,15.5,15.4,15.5,32400.0,15.44,15.5,15.4,15.5,32400.0
2008-12-05 14:40:00,15.5,15.66,15.5,15.63,55500.0,15.5,15.66,15.5,15.63,55500.0
2008-12-05 14:45:00,15.63,15.8,15.6,15.77,81500.0,15.63,15.8,15.6,15.77,81500.0
2008-12-05 14:50:00,15.78,15.79,15.67,15.68,54700.0,15.78,15.79,15.67,15.68,54700.0
2008-12-05 14:55:00,15.68,15.78,15.68,15.7,50700.0,15.68,15.78,15.68,15.7,50700.0
2008-12-05 15:00:00,15.7,15.78,15.51,15.56,35700.0,15.7,15.78,15.51,15.56,35700.0
2008-12-05 15:05:00,15.56,15.74,15.56,15.66,60200.0,15.56,15.74,15.56,15.66,60200.0
2008-12-05 15:10:00,15.66,15.73,15.61,15.64,57800.0,15.66,15.73,15.61,15.64,57800.0
2008-12-05 15:15:00,15.66,15.82,15.66,15.69,42800.0,15.66,15.82,15.66,15.69,42800.0
2008-12-05 15:20:00,15.71,15.8,15.66,15.76,55900.0,15.71,15.8,15.66,15.76,55900.0
2008-12-05 15:25:00,15.75,15.87,15.75,15.83,33100.0,15.75,15.87,15.75,15.83,33100.0
2008-12-05 15:30:00,15.83,15.97,15.81,15.87,54900.0,15.83,15.97,15.81,15.87,54900.0
2008-12-05 15:35:00,15.85,15.99,15.81,15.93,59100.0,15.85,15.99,15.81,15.93,59100.0
2008-12-05 15:40:00,15.94,16.0,15.83,15.92,57800.0,15.94,16.0,15.83,15.92,57800.0
2008-12-05 15:45:00,15.92,15.99,15.83,15.88,74300.0,15.92,15.99,15.83,15.88,74300.0
2008-12-05 15:50:00,15.89,16.08,15.89,16.03,141200.0,15.89,16.08,15.89,16.03,141200.0
2008-12-05 15:55:00,16.04,16.13,16.03,16.03,126400.0,16.04,16.13,16.03,16.03,126400.0
2008-12-08 09:30:00,17.08,17.34,16.73,17.12,118700.0,17.08,17.34,16.73,17.12,118700.0
2008-12-08 09:35:00,17.12,17.22,17.05,17.19,63600.0,17.12,17.22,17.05,17.19,63600.0
2008-12-08 09:40:00,17.19,17.46,17.17,17.42,98600.0,17.19,17.46,17.17,17.42,98600.0
2008-12-08 09:45:00,17.42,17.42,17.31,17.4,51900.0,17.42,17.42,17.31,17.4,51900.0
2008-12-08 09:50:00,17.4,17.44,17.23,17.24,63500.0,17.4,17.44,17.23,17.24,63500.0
2008-12-08 09:55:00,17.24,17.36,17.15,17.29,105800.0,17.24,17.36,17.15,17.29,105800.0
2008-12-08 10:00:00,17.28,17.32,17.24,17.26,67500.0,17.28,17.32,17.24,17.26,67500.0
2008-12-08 10:05:00,17.27,17.44,17.27,17.41,108400.0,17.27,17.44,17.27,17.41,108400.0
2008-12-08 10:10:00,17.39,17.41,17.26,17.28,66800.0,17.39,17.41,17.26,17.28,66800.0
2008-12-08 10:15:00,17.29,17.39,17.19,17.29,56400.0,17.29,17.39,17.19,17.29,56400.0
2008-12-08 10:20:00,17.28,17.52,17.27,17.42,63600.0,17.28,17.52,17.27,17.42,63600.0
2008-12-08 10:25:00,17.42,17.57,17.39,17.57,72400.0,17.42,17.57,17.39,17.57,72400.0
2008-12-08 10:30:00,17.59,17.71,17.56,17.69,136700.0,17.59,17.71,17.56,17.69,136700.0
2008-12-08 10:35:00,17.7,17.8,17.64,17.75,59200.0,17.7,17.8,17.64,17.75,59200.0
2008-12-08 10:40:00,17.75,17.92,17.74,17.88,117900.0,17.75,17.92,17.74,17.88,117900.0
2008-12-08 10:45:00,17.88,17.97,17.85,17.86,43100.0,17.88,17.97,17.85,17.86,43100.0
2008-12-08 10:50:00,17.86,18.01,17.86,17.95,47900.0,17.86,18.01,17.86,17.95,47900.0
2008-12-08 10:55:00,17.94,18.08,17.94,18.08,104200.0,17.94,18.08,17.94,18.08,104200.0
2008-12-08 11:00:00,18.08,18.14,18.07,18.13,69200.0,18.08,18.14,18.07,18.13,69200.0
2008-12-08 11:05:00,18.14,18.19,18.01,18.01,97000.0,18.14,18.19,18.01,18.01,97000.0
2008-12-08 11:10:00,18.02,18.1,18.0,18.09,60700.0,18.02,18.1,18.0,18.09,60700.0
2008-12-08 11:15:00,18.09,18.22,18.05,18.17,97900.0,18.09,18.22,18.05,18.17,97900.0
2008-12-08 11:20:00,18.16,18.27,18.15,18.26,98200.0,18.16,18.27,18.15,18.26,98200.0
2008-12-08 11:25:00,18.26,18.28,18.25,18.26,50200.0,18.26,18.28,18.25,18.26,50200.0
2008-12-08 11:30:00,18.26,18.33,18.25,18.28,102600.0,18.26,18.33,18.25,18.28,102600.0
2008-12-08 11:35:00,18.28,18.35,18.06,18.12,126500.0,18.28,18.35,18.06,18.12,126500.0
2008-12-08 11:40:00,18.11,18.11,18.0,18.01,47400.0,18.11,18.11,18.0,18.01,47400.0
2008-12-08 11:45:00,18.0,18.04,18.0,18.01,53300.0,18.0,18.04,18.0,18.01,53300.0
2008-12-08 11:50:00,18.01,18.05,18.0,18.05,41000.0,18.01,18.05,18.0,18.05,41000.0
2008-12-08 11:55:00,18.04,18.07,18.0,18.03,31200.0,18.04,18.07,18.0,18.03,31200.0
2008-12-08 12:00:00,18.03,18.18,18.03,18.13,43500.0,18.03,18.18,18.03,18.13,43500.0
2008-12-08 12:05:00,18.12,18.13,17.98,18.0,59700.0,18.12,18.13,17.98,18.0,59700.0
2008-12-08 12:10:00,17.99,18.0,17.94,17.97,33000.0,17.99,18.0,17.94,17.97,33000.0
2008-12-08 12:15:00,17.96,18.05,17.95,18.0,33400.0,17.96,18.05,17.95,18.0,33400.0
2008-12-08 12:20:00,18.01,18.03,17.98,18.0,50300.0,18.01,18.03,17.98,18.0,50300.0
2008-12-08 12:25:00,17.99,18.03,17.99,18.0,19000.0,17.99,18.03,17.99,18.0,19000.0
2008-12-08 12:30:00,18.0,18.02,18.0,18.0,6600.0,18.0,18.02,18.0,18.0,6600.0
2008-12-08 12:35:00,18.0,18.02,18.0,18.0,31200.0,18.0,18.02,18.0,18.0,31200.0
2008-12-08 12:40:00,18.0,18.03,18.0,18.0,19800.0,18.0,18.03,18.0,18.0,19800.0
2008-12-08 12:45:00,18.01,18.1,18.01,18.01,18100.0,18.01,18.1,18.01,18.01,18100.0
2008-12-08 12:50:00,18.02,18.07,17.94,17.94,78400.0,18.02,18.07,17.94,17.94,78400.0
2008-12-08 12:55:00,17.94,17.99,17.93,17.97,27800.0,17.94,17.99,17.93,17.97,27800.0
2008-12-08 13:00:00,17.98,18.11,17.98,18.09,25900.0,17.98,18.11,17.98,18.09,25900.0
2008-12-08 13:05:00,18.1,18.13,18.06,18.11,14000.0,18.1,18.13,18.06,18.11,14000.0
2008-12-08 13:10:00,18.11,18.15,18.06,18.06,31600.0,18.11,18.15,18.06,18.06,31600.0
2008-12-08 13:15:00,18.06,18.06,17.99,17.99,45900.0,18.06,18.06,17.99,17.99,45900.0
2008-12-08 13:20:00,17.98,18.01,17.95,17.98,43700.0,17.98,18.01,17.95,17.98,43700.0
2008-12-08 13:25:00,17.98,18.06,17.97,18.01,55100.0,17.98,18.06,17.97,18.01,55100.0
2008-12-08 13:30:00,18.01,18.01,17.86,17.92,132400.0,18.01,18.01,17.86,17.92,132400.0
2008-12-08 13:35:00,17.93,17.97,17.86,17.92,76000.0,17.93,17.97,17.86,17.92,76000.0
2008-12-08 13:40:00,17.93,18.02,17.92,18.01,48200.0,17.93,18.02,17.92,18.01,48200.0
2008-12-08 13:45:00,18.0,18.01,17.86,17.89,43500.0,18.0,18.01,17.86,17.89,43500.0
2008-12-08 13:50:00,17.9,17.94,17.88,17.91,42900.0,17.9,17.94,17.88,17.91,42900.0
2008-12-08 13:55:00,17.91,17.94,17.87,17.93,34100.0,17.91,17.94,17.87,17.93,34100.0
2008-12-08 14:00:00,17.93,18.02,17.9,18.02,23400.0,17.93,18.02,17.9,18.02,23400.0
2008-12-08 14:05:00,18.04,18.09,18.01,18.03,16100.0,18.04,18.09,18.01,18.03,16100.0
2008-12-08 14:10:00,18.03,18.1,18.02,18.07,25300.0,18.03,18.1,18.02,18.07,25300.0
2008-12-08 14:15:00,18.07,18.09,18.04,18.06,29100.0,18.07,18.09,18.04,18.06,29100.0
2008-12-08 14:20:00,18.06,18.13,18.06,18.12,37300.0,18.06,18.13,18.06,18.12,37300.0
2008-12-08 14:25:00,18.13,18.23,18.13,18.19,67100.0,18.13,18.23,18.13,18.19,67100.0
2008-12-08 14:30:00,18.18,18.22,18.07,18.09,42500.0,18.18,18.22,18.07,18.09,42500.0
2008-12-08 14:35:00,18.09,18.16,18.05,18.12,39900.0,18.09,18.16,18.05,18.12,39900.0
2008-12-08 14:40:00,18.13,18.27,18.1,18.21,30000.0,18.13,18.27,18.1,18.21,30000.0
2008-12-08 14:45:00,18.2,18.33,18.13,18.29,40100.0,18.2,18.33,18.13,18.29,40100.0
2008-12-08 14:50:00,18.29,18.33,18.24,18.31,46500.0,18.29,18.33,18.24,18.31,46500.0
2008-12-08 14:55:00,18.32,18.39,18.3,18.39,41400.0,18.32,18.39,18.3,18.39,41400.0
2008-12-08 15:00:00,18.39,18.42,18.32,18.4,37300.0,18.39,18.42,18.32,18.4,37300.0
2008-12-08 15:05:00,18.4,18.44,18.34,18.42,58000.0,18.4,18.44,18.34,18.42,58000.0
2008-12-08 15:10:00,18.43,18.5,18.4,18.47,59100.0,18.43,18.5,18.4,18.47,59100.0
2008-12-08 15:15:00,18.47,18.51,18.4,18.47,77100.0,18.47,18.51,18.4,18.47,77100.0
2008-12-08 15:20:00,18.47,18.53,18.4,18.45,43900.0,18.47,18.53,18.4,18.45,43900.0
2008-12-08 15:25:00,18.44,18.51,18.43,18.51,45200.0,18.44,18.51,18.43,18.51,45200.0
2008-12-08 15:30:00,18.51,18.54,18.45,18.53,61200.0,18.51,18.54,18.45,18.53,61200.0
2008-12-08 15:35:00,18.53,18.55,18.38,18.42,70100.0,18.53,18.55,18.38,18.42,70100.0
2008-12-08 15:40:00,18.41,18.51,18.32,18.33,98500.0,18.41,18.51,18.32,18.33,98500.0
2008-12-08 15:45:00,18.31,18.31,18.14,18.16,104900.0,18.31,18.31,18.14,18.16,104900.0
2008-12-08 15:50:00,18.17,18.35,18.17,18.35,152500.0,18.17,18.35,18.17,18.35,152500.0
2008-12-08 15:55:00,18.35,18.48,18.29,18.35,188200.0,18.35,18.48,18.29,18.35,188200.0
2008-12-09 09:30:00,18.49,18.51,17.92,18.12,72500.0,18.49,18.51,17.92,18.12,72500.0
2008-12-09 09:35:00,18.13,18.25,18.1,18.15,33400.0,18.13,18.25,18.1,18.15,33400.0
2008-12-09 09:40:00,18.16,18.24,18.05,18.24,45800.0,18.16,18.24,18.05,18.24,45800.0
2008-12-09 09:45:00,18.24,18.35,18.21,18.32,25100.0,18.24,18.35,18.21,18.32,25100.0
2008-12-09 09:50:00,18.32,18.32,18.2,18.22,52400.0,18.32,18.32,18.2,18.22,52400.0
2008-12-09 09:55:00,18.22,18.32,18.21,18.32,30000.0,18.22,18.32,18.21,18.32,30000.0
2008-12-09 10:00:00,18.33,18.61,18.32,18.61,108000.0,18.33,18.61,18.32,18.61,108000.0
2008-12-09 10:05:00,18.6,18.72,18.52,18.53,65800.0,18.6,18.72,18.52,18.53,65800.0
2008-12-09 10:10:00,18.54,18.65,18.54,18.65,54000.0,18.54,18.65,18.54,18.65,54000.0
2008-12-09 10:15:00,18.66,18.78,18.63,18.75,39500.0,18.66,18.78,18.63,18.75,39500.0
2008-12-09 10:20:00,18.78,18.93,18.75,18.93,49500.0,18.78,18.93,18.75,18.93,49500.0
2008-12-09 10:25:00,18.91,18.97,18.8,18.84,46200.0,18.91,18.97,18.8,18.84,46200.0
2008-12-09 10:30:00,18.85,19.1,18.85,19.1,63400.0,18.85,19.1,18.85,19.1,63400.0
2008-12-09 10:35:00,19.11,19.18,19.04,19.17,40700.0,19.11,19.18,19.04,19.17,40700.0
2008-12-09 10:40:00,19.17,19.36,19.15,19.33,85800.0,19.17,19.36,19.15,19.33,85800.0
2008-12-09 10:45:00,19.33,19.41,19.31,19.37,43600.0,19.33,19.41,19.31,19.37,43600.0
2008-12-09 10:50:00,19.37,19.5,19.36,19.49,72700.0,19.37,19.5,19.36,19.49,72700.0
2008-12-09 10:55:00,19.49,19.51,19.36,19.36,34400.0,19.49,19.51,19.36,19.36,34400.0
2008-12-09 11:00:00,19.37,19.51,19.24,19.25,55500.0,19.37,19.51,19.24,19.25,55500.0
2008-12-09 11:05:00,19.24,19.29,19.17,19.19,45900.0,19.24,19.29,19.17,19.19,45900.0
2008-12-09 11:10:00,19.19,19.22,19.15,19.2,26000.0,19.19,19.22,19.15,19.2,26000.0
2008-12-09 11:15:00,19.2,19.25,19.09,19.1,58300.0,19.2,19.25,19.09,19.1,58300.0
2008-12-09 11:20:00,19.1,19.16,19.08,19.13,55500.0,19.1,19.16,19.08,19.13,55500.0
2008-12-09 11:25:00,19.14,19.21,19.13,19.14,27600.0,19.14,19.21,19.13,19.14,27600.0
2008-12-09 11:30:00,19.13,19.17,19.1,19.11,33800.0,19.13,19.17,19.1,19.11,33800.0
2008-12-09 11:35:00,19.11,19.15,18.84,18.9,57300.0,19.11,19.15,18.84,18.9,57300.0
2008-12-09 11:40:00,18.9,19.06,18.9,19.01,35700.0,18.9,19.06,18.9,19.01,35700.0
2008-12-09 11:45:00,19.02,19.06,18.99,18.99,20300.0,19.02,19.06,18.99,18.99,20300.0
2008-12-09 11:50:00,19.0,19.01,18.96,18.97,47000.0,19.0,19.01,18.96,18.97,47000.0
2008-12-09 11:55:00,18.99,19.01,18.94,18.96,28200.0,18.99,19.01,18.94,18.96,28200.0
2008-12-09 12:00:00,18.96,19.03,18.91,19.03,26900.0,18.96,19.03,18.91,19.03,26900.0
2008-12-09 12:05:00,19.04,19.15,19.03,19.05,42600.0,19.04,19.15,19.03,19.05,42600.0
2008-12-09 12:10:00,19.05,19.08,19.0,19.08,17000.0,19.05,19.08,19.0,19.08,17000.0
2008-12-09 12:15:00,19.07,19.07,18.9,18.97,37000.0,19.07,19.07,18.9,18.97,37000.0
2008-12-09 12:20:00,18.97,18.97,18.89,18.92,53600.0,18.97,18.97,18.89,18.92,53600.0
2008-12-09 12:25:00,18.92,18.96,18.87,18.95,55700.0,18.92,18.96,18.87,18.95,55700.0
2008-12-09 12:30:00,18.96,19.03,18.96,18.98,24700.0,18.96,19.03,18.96,18.98,24700.0
2008-12-09 12:35:00,18.97,19.02,18.95,19.02,20300.0,18.97,19.02,18.95,19.02,20300.0
2008-12-09 12:40:00,19.0,19.04,18.96,19.01,12600.0,19.0,19.04,18.96,19.01,12600.0
2008-12-09 12:45:00,19.01,19.03,18.98,18.98,15400.0,19.01,19.03,18.98,18.98,15400.0
2008-12-09 12:50:00,18.97,18.99,18.93,18.95,21100.0,18.97,18.99,18.93,18.95,21100.0
2008-12-09 12:55:00,18.96,18.96,18.89,18.94,23300.0,18.96,18.96,18.89,18.94,23300.0
2008-12-09 13:00:00,18.91,18.95,18.84,18.92,53300.0,18.91,18.95,18.84,18.92,53300.0
2008-12-09 13:05:00,18.91,19.0,18.91,18.98,22500.0,18.91,19.0,18.91,18.98,22500.0
2008-12-09 13:10:00,18.98,18.98,18.87,18.93,46300.0,18.98,18.98,18.87,18.93,46300.0
2008-12-09 13:15:00,18.93,18.93,18.75,18.75,56600.0,18.93,18.93,18.75,18.75,56600.0
2008-12-09 13:20:00,18.76,18.8,18.74,18.77,63900.0,18.76,18.8,18.74,18.77,63900.0
2008-12-09 13:25:00,18.77,18.77,18.59,18.64,38800.0,18.77,18.77,18.59,18.64,38800.0
2008-12-09 13:30:00,18.64,18.7,18.63,18.66,48400.0,18.64,18.7,18.63,18.66,48400.0
2008-12-09 13:35:00,18.66,18.66,18.55,18.66,54700.0,18.66,18.66,18.55,18.66,54700.0
2008-12-09 13:40:00,18.66,18.66,18.58,18.59,57900.0,18.66,18.66,18.58,18.59,57900.0
2008-12-09 13:45:00,18.58,18.74,18.55,18.73,37000.0,18.58,18.74,18.55,18.73,37000.0
2008-12-09 13:50:00,18.73,18.73,18.64,18.66,51100.0,18.73,18.73,18.64,18.66,51100.0
2008-12-09 13:55:00,18.65,18.67,18.57,18.62,36200.0,18.65,18.67,18.57,18.62,36200.0
2008-12-09 14:00:00,18.62,18.63,18.51,18.55,117600.0,18.62,18.63,18.51,18.55,117600.0
2008-12-09 14:05:00,18.54,18.55,18.42,18.45,79300.0,18.54,18.55,18.42,18.45,79300.0
2008-12-09 14:10:00,18.45,18.48,18.37,18.39,45500.0,18.45,18.48,18.37,18.39,45500.0
2008-12-09 14:15:00,18.4,18.47,18.33,18.44,87200.0,18.4,18.47,18.33,18.44,87200.0
2008-12-09 14:20:00,18.44,18.44,18.19,18.29,147600.0,18.44,18.44,18.19,18.29,147600.0
2008-12-09 14:25:00,18.29,18.32,18.21,18.25,32200.0,18.29,18.32,18.21,18.25,32200.0
2008-12-09 14:30:00,18.26,18.26,18.17,18.2,19200.0,18.26,18.26,18.17,18.2,19200.0
2008-12-09 14:35:00,18.21,18.31,18.2,18.29,19000.0,18.21,18.31,18.2,18.29,19000.0
2008-12-09 14:40:00,18.3,18.39,18.28,18.32,17200.0,18.3,18.39,18.28,18.32,17200.0
2008-12-09 14:45:00,18.31,18.42,18.25,18.38,40800.0,18.31,18.42,18.25,18.38,40800.0
2008-12-09 14:50:00,18.38,18.4,18.27,18.33,33500.0,18.38,18.4,18.27,18.33,33500.0
2008-12-09 14:55:00,18.32,18.56,18.32,18.49,62600.0,18.32,18.56,18.32,18.49,62600.0
2008-12-09 15:00:00,18.48,18.61,18.48,18.55,65100.0,18.48,18.61,18.48,18.55,65100.0
2008-12-09 15:05:00,18.54,18.64,18.48,18.62,65900.0,18.54,18.64,18.48,18.62,65900.0
2008-12-09 15:10:00,18.63,18.63,18.4,18.49,65700.0,18.63,18.63,18.4,18.49,65700.0
2008-12-09 15:15:00,18.5,18.54,18.42,18.54,86000.0,18.5,18.54,18.42,18.54,86000.0
2008-12-09 15:20:00,18.53,18.56,18.4,18.45,48100.0,18.53,18.56,18.4,18.45,48100.0
2008-12-09 15:25:00,18.46,18.46,18.29,18.31,32000.0,18.46,18.46,18.29,18.31,32000.0
2008-12-09 15:30:00,18.3,18.38,18.23,18.31,52500.0,18.3,18.38,18.23,18.31,52500.0
2008-12-09 15:35:00,18.31,18.34,18.22,18.28,58700.0,18.31,18.34,18.22,18.28,58700.0
2008-12-09 15:40:00,18.29,18.46,18.27,18.36,52700.0,18.29,18.46,18.27,18.36,52700.0
2008-12-09 15:45:00,18.35,18.41,18.22,18.27,126100.0,18.35,18.41,18.22,18.27,126100.0
2008-12-09 15:50:00,18.26,18.32,18.21,18.23,105600.0,18.26,18.32,18.21,18.23,105600.0
2008-12-09 15:55:00,18.24,18.27,18.13,18.27,210500.0,18.24,18.27,18.13,18.27,210500.0
2008-12-10 09:30:00,18.65,18.65,17.64,17.89,89800.0,18.65,18.65,17.64,17.89,89800.0
2008-12-10 09:35:00,17.85,18.01,17.85,17.89,50500.0,17.85,18.01,17.85,17.89,50500.0
2008-12-10 09:40:00,17.9,17.91,17.58,17.59,72500.0,17.9,17.91,17.58,17.59,72500.0
2008-12-10 09:45:00,17.58,18.02,17.58,17.86,150400.0,17.58,18.02,17.58,17.86,150400.0
2008-12-10 09:50:00,17.85,17.96,17.75,17.96,62300.0,17.85,17.96,17.75,17.96,62300.0
2008-12-10 09:55:00,17.96,18.0,17.94,17.98,36200.0,17.96,18.0,17.94,17.98,36200.0
2008-12-10 10:00:00,17.98,18.03,17.96,18.01,63500.0,17.98,18.03,17.96,18.01,63500.0
2008-12-10 10:05:00,18.0,18.02,17.97,17.98,41400.0,18.0,18.02,17.97,17.98,41400.0
2008-12-10 10:10:00,17.99,18.04,17.94,18.03,26000.0,17.99,18.04,17.94,18.03,26000.0
2008-12-10 10:15:00,18.03,18.05,18.0,18.01,46500.0,18.03,18.05,18.0,18.01,46500.0
2008-12-10 10:20:00,18.01,18.03,17.97,18.0,30000.0,18.01,18.03,17.97,18.0,30000.0
2008-12-10 10:25:00,18.0,18.05,17.97,18.03,24000.0,18.0,18.05,17.97,18.03,24000.0
2008-12-10 10:30:00,18.02,18.08,18.01,18.07,19500.0,18.02,18.08,18.01,18.07,19500.0
2008-12-10 10:35:00,18.06,18.08,17.95,18.03,54100.0,18.06,18.08,17.95,18.03,54100.0
2008-12-10 10:40:00,18.03,18.09,18.02,18.03,34900.0,18.03,18.09,18.02,18.03,34900.0
2008-12-10 10:45:00,18.04,18.1,18.04,18.1,24000.0,18.04,18.1,18.04,18.1,24000.0
2008-12-10 10:50:00,18.09,18.09,17.95,17.96,35500.0,18.09,18.09,17.95,17.96,35500.0
2008-12-10 10:55:00,17.96,18.06,17.95,18.01,41800.0,17.96,18.06,17.95,18.01,41800.0
2008-12-10 11:00:00,18.02,18.13,17.99,18.13,29500.0,18.02,18.13,17.99,18.13,29500.0
2008-12-10 11:05:00,18.13,18.15,18.05,18.08,38400.0,18.13,18.15,18.05,18.08,38400.0
2008-12-10 11:10:00,18.09,18.19,18.09,18.19,22300.0,18.09,18.19,18.09,18.19,22300.0
2008-12-10 11:15:00,18.18,18.33,18.17,18.31,44700.0,18.18,18.33,18.17,18.31,44700.0
2008-12-10 11:20:00,18.31,18.34,18.28,18.31,18500.0,18.31,18.34,18.28,18.31,18500.0
2008-12-10 11:25:00,18.31,18.31,18.23,18.27,17100.0,18.31,18.31,18.23,18.27,17100.0
2008-12-10 11:30:00,18.27,18.28,18.23,18.25,18000.0,18.27,18.28,18.23,18.25,18000.0
2008-12-10 11:35:00,18.25,18.27,18.19,18.23,25200.0,18.25,18.27,18.19,18.23,25200.0
2008-12-10 11:40:00,18.24,18.26,18.21,18.24,16400.0,18.24,18.26,18.21,18.24,16400.0
2008-12-10 11:45:00,18.24,18.38,18.24,18.37,41000.0,18.24,18.38,18.24,18.37,41000.0
2008-12-10 11:50:00,18.38,18.45,18.38,18.4,28100.0,18.38,18.45,18.38,18.4,28100.0
2008-12-10 11:55:00,18.38,18.39,18.33,18.35,18000.0,18.38,18.39,18.33,18.35,18000.0
2008-12-10 12:00:00,18.37,18.4,18.33,18.38,15900.0,18.37,18.4,18.33,18.38,15900.0
2008-12-10 12:05:00,18.38,18.46,18.35,18.35,35000.0,18.38,18.46,18.35,18.35,35000.0
2008-12-10 12:10:00,18.36,18.5,18.35,18.49,30300.0,18.36,18.5,18.35,18.49,30300.0
2008-12-10 12:15:00,18.5,18.53,18.39,18.42,16300.0,18.5,18.53,18.39,18.42,16300.0
2008-12-10 12:20:00,18.4,18.41,18.23,18.27,26800.0,18.4,18.41,18.23,18.27,26800.0
2008-12-10 12:25:00,18.28,18.3,18.18,18.22,24200.0,18.28,18.3,18.18,18.22,24200.0
2008-12-10 12:30:00,18.21,18.26,18.17,18.26,16000.0,18.21,18.26,18.17,18.26,16000.0
2008-12-10 12:35:00,18.26,18.27,18.14,18.17,20600.0,18.26,18.27,18.14,18.17,20600.0
2008-12-10 12:40:00,18.17,18.21,18.16,18.18,14900.0,18.17,18.21,18.16,18.18,14900.0
2008-12-10 12:45:00,18.19,18.2,18.14,18.19,18400.0,18.19,18.2,18.14,18.19,18400.0
2008-12-10 12:50:00,18.18,18.22,18.16,18.17,14500.0,18.18,18.22,18.16,18.17,14500.0
2008-12-10 12:55:00,18.16,18.17,18.07,18.1,18900.0,18.16,18.17,18.07,18.1,18900.0
2008-12-10 13:00:00,18.09,18.17,18.07,18.16,19600.0,18.09,18.17,18.07,18.16,19600.0
2008-12-10 13:05:00,18.15,18.16,18.13,18.15,13100.0,18.15,18.16,18.13,18.15,13100.0
2008-12-10 13:10:00,18.16,18.27,18.16,18.26,24100.0,18.16,18.27,18.16,18.26,24100.0
2008-12-10 13:15:00,18.27,18.33,18.27,18.31,16900.0,18.27,18.33,18.27,18.31,16900.0
2008-12-10 13:20:00,18.31,18.33,18.25,18.26,22900.0,18.31,18.33,18.25,18.26,22900.0
2008-12-10 13:25:00,18.26,18.29,18.18,18.18,14800.0,18.26,18.29,18.18,18.18,14800.0
2008-12-10 13:30:00,18.18,18.19,18.07,18.09,37500.0,18.18,18.19,18.07,18.09,37500.0
2008-12-10 13:35:00,18.1,18.1,18.01,18.05,17900.0,18.1,18.1,18.01,18.05,17900.0
2008-12-10 13:40:00,18.04,18.04,17.98,18.01,27100.0,18.04,18.04,17.98,18.01,27100.0
2008-12-10 13:45:00,18.01,18.09,17.97,18.08,18400.0,18.01,18.09,17.97,18.08,18400.0
2008-12-10 13:50:00,18.07,18.07,17.88,17.93,33500.0,18.07,18.07,17.88,17.93,33500.0
2008-12-10 13:55:00,17.94,17.95,17.83,17.86,20700.0,17.94,17.95,17.83,17.86,20700.0
2008-12-10 14:00:00,17.85,17.87,17.8,17.8,47100.0,17.85,17.87,17.8,17.8,47100.0
2008-12-10 14:05:00,17.8,17.83,17.77,17.8,49000.0,17.8,17.83,17.77,17.8,49000.0
2008-12-10 14:10:00,17.8,17.83,17.79,17.83,24500.0,17.8,17.83,17.79,17.83,24500.0
2008-12-10 14:15:00,17.82,17.85,17.79,17.85,26500.0,17.82,17.85,17.79,17.85,26500.0
2008-12-10 14:20:00,17.84,17.85,17.57,17.65,109200.0,17.84,17.85,17.57,17.65,109200.0
2008-12-10 14:25:00,17.66,17.75,17.65,17.74,46000.0,17.66,17.75,17.65,17.74,46000.0
2008-12-10 14:30:00,17.75,17.75,17.66,17.7,26000.0,17.75,17.75,17.66,17.7,26000.0
2008-12-10 14:35:00,17.7,17.86,17.7,17.86,27500.0,17.7,17.86,17.7,17.86,27500.0
2008-12-10 14:40:00,17.87,17.95,17.84,17.95,30700.0,17.87,17.95,17.84,17.95,30700.0
2008-12-10 14:45:00,17.95,17.97,17.79,17.8,39500.0,17.95,17.97,17.79,17.8,39500.0
2008-12-10 14:50:00,17.79,17.89,17.76,17.85,28600.0,17.79,17.89,17.76,17.85,28600.0
2008-12-10 14:55:00,17.86,17.88,17.79,17.82,28700.0,17.86,17.88,17.79,17.82,28700.0
2008-12-10 15:00:00,17.83,17.87,17.82,17.82,38300.0,17.83,17.87,17.82,17.82,38300.0
2008-12-10 15:05:00,17.82,17.96,17.82,17.96,38500.0,17.82,17.96,17.82,17.96,38500.0
2008-12-10 15:10:00,17.95,17.96,17.89,17.96,34300.0,17.95,17.96,17.89,17.96,34300.0
2008-12-10 15:15:00,17.95,18.0,17.92,17.92,27500.0,17.95,18.0,17.92,17.92,27500.0
2008-12-10 15:20:00,17.9,17.98,17.88,17.96,57400.0,17.9,17.98,17.88,17.96,57400.0
2008-12-10 15:25:00,17.97,18.07,17.96,18.06,61000.0,17.97,18.07,17.96,18.06,61000.0
2008-12-10 15:30:00,18.06,18.07,17.92,17.92,52900.0,18.06,18.07,17.92,17.92,52900.0
2008-12-10 15:35:00,17.92,17.95,17.86,17.87,36600.0,17.92,17.95,17.86,17.87,36600.0
2008-12-10 15:40:00,17.86,18.01,17.86,17.95,53200.0,17.86,18.01,17.86,17.95,53200.0
2008-12-10 15:45:00,17.96,18.02,17.93,18.01,60000.0,17.96,18.02,17.93,18.01,60000.0
2008-12-10 15:50:00,18.0,18.04,17.95,17.96,74900.0,18.0,18.04,17.95,17.96,74900.0
2008-12-10 15:55:00,17.96,18.02,17.95,17.99,130300.0,17.96,18.02,17.95,17.99,130300.0
2008-12-11 09:30:00,17.94,17.94,17.43,17.54,35300.0,17.94,17.94,17.43,17.54,35300.0
2008-12-11 09:35:00,17.52,17.75,17.5,17.75,33300.0,17.52,17.75,17.5,17.75,33300.0
2008-12-11 09:40:00,17.73,17.79,17.55,17.58,46200.0,17.73,17.79,17.55,17.58,46200.0
2008-12-11 09:45:00,17.57,17.74,17.57,17.73,38500.0,17.57,17.74,17.57,17.73,38500.0
2008-12-11 09:50:00,17.73,17.82,17.71,17.76,40300.0,17.73,17.82,17.71,17.76,40300.0
2008-12-11 09:55:00,17.75,17.75,17.63,17.72,30800.0,17.75,17.75,17.63,17.72,30800.0
2008-12-11 10:00:00,17.73,17.74,17.64,17.72,29900.0,17.73,17.74,17.64,17.72,29900.0
2008-12-11 10:05:00,17.71,17.88,17.69,17.88,63800.0,17.71,17.88,17.69,17.88,63800.0
2008-12-11 10:10:00,17.88,18.0,17.87,17.96,40800.0,17.88,18.0,17.87,17.96,40800.0
2008-12-11 10:15:00,17.97,18.0,17.85,17.91,24300.0,17.97,18.0,17.85,17.91,24300.0
2008-12-11 10:20:00,17.91,18.07,17.91,18.07,23300.0,17.91,18.07,17.91,18.07,23300.0
2008-12-11 10:25:00,18.07,18.08,17.98,18.03,38600.0,18.07,18.08,17.98,18.03,38600.0
2008-12-11 10:30:00,18.03,18.11,17.99,18.11,21500.0,18.03,18.11,17.99,18.11,21500.0
2008-12-11 10:35:00,18.11,18.11,17.94,17.98,36700.0,18.11,18.11,17.94,17.98,36700.0
2008-12-11 10:40:00,17.98,18.0,17.87,17.94,22800.0,17.98,18.0,17.87,17.94,22800.0
2008-12-11 10:45:00,17.94,17.98,17.91,17.97,16500.0,17.94,17.98,17.91,17.97,16500.0
2008-12-11 10:50:00,17.97,17.97,17.9,17.94,14100.0,17.97,17.97,17.9,17.94,14100.0
2008-12-11 10:55:00,17.94,18.07,17.93,18.07,25900.0,17.94,18.07,17.93,18.07,25900.0
2008-12-11 11:00:00,18.07,18.08,17.98,17.98,15800.0,18.07,18.08,17.98,17.98,15800.0
2008-12-11 11:05:00,17.98,18.03,17.95,17.98,15800.0,17.98,18.03,17.95,17.98,15800.0
2008-12-11 11:10:00,17.98,18.09,17.98,18.08,14400.0,17.98,18.09,17.98,18.08,14400.0
2008-12-11 11:15:00,18.09,18.09,17.91,17.93,14000.0,18.09,18.09,17.91,17.93,14000.0
2008-12-11 11:20:00,17.94,18.0,17.85,17.86,23000.0,17.94,18.0,17.85,17.86,23000.0
2008-12-11 11:25:00,17.83,17.93,17.78,17.93,21900.0,17.83,17.93,17.78,17.93,21900.0
2008-12-11 11:30:00,17.93,18.01,17.92,17.98,14500.0,17.93,18.01,17.92,17.98,14500.0
2008-12-11 11:35:00,17.98,17.98,17.88,17.91,23400.0,17.98,17.98,17.88,17.91,23400.0
2008-12-11 11:40:00,17.91,17.92,17.87,17.91,13500.0,17.91,17.92,17.87,17.91,13500.0
2008-12-11 11:45:00,17.9,17.93,17.85,17.93,13400.0,17.9,17.93,17.85,17.93,13400.0
2008-12-11 11:50:00,17.93,17.96,17.93,17.95,15800.0,17.93,17.96,17.93,17.95,15800.0
2008-12-11 11:55:00,17.95,18.0,17.94,18.0,12000.0,17.95,18.0,17.94,18.0,12000.0
2008-12-11 12:00:00,17.98,18.07,17.96,18.04,18400.0,17.98,18.07,17.96,18.04,18400.0
2008-12-11 12:05:00,18.05,18.08,18.04,18.06,11600.0,18.05,18.08,18.04,18.06,11600.0
2008-12-11 12:10:00,18.07,18.08,18.04,18.04,12600.0,18.07,18.08,18.04,18.04,12600.0
2008-12-11 12:15:00,18.05,18.08,18.03,18.08,10600.0,18.05,18.08,18.03,18.08,10600.0
2008-12-11 12:20:00,18.08,18.09,18.0,18.01,11100.0,18.08,18.09,18.0,18.01,11100.0
2008-12-11 12:25:00,18.01,18.02,17.94,17.95,11500.0,18.01,18.02,17.94,17.95,11500.0
2008-12-11 12:30:00,17.95,17.99,17.95,17.98,6500.0,17.95,17.99,17.95,17.98,6500.0
2008-12-11 12:35:00,17.98,18.02,17.95,17.96,29400.0,17.98,18.02,17.95,17.96,29400.0
2008-12-11 12:40:00,17.93,17.99,17.91,17.98,17500.0,17.93,17.99,17.91,17.98,17500.0
2008-12-11 12:45:00,17.99,18.02,17.96,18.0,7100.0,17.99,18.02,17.96,18.0,7100.0
2008-12-11 12:50:00,18.0,18.06,17.99,18.05,15600.0,18.0,18.06,17.99,18.05,15600.0
2008-12-11 12:55:00,18.06,18.14,18.06,18.13,29400.0,18.06,18.14,18.06,18.13,29400.0
2008-12-11 13:00:00,18.13,18.13,18.07,18.08,11700.0,18.13,18.13,18.07,18.08,11700.0
2008-12-11 13:05:00,18.07,18.07,17.98,17.98,14100.0,18.07,18.07,17.98,17.98,14100.0
2008-12-11 13:10:00,17.99,18.0,17.96,17.98,15900.0,17.99,18.0,17.96,17.98,15900.0
2008-12-11 13:15:00,17.98,18.0,17.96,17.97,8200.0,17.98,18.0,17.96,17.97,8200.0
2008-12-11 13:20:00,17.98,17.98,17.9,17.96,25500.0,17.98,17.98,17.9,17.96,25500.0
2008-12-11 13:25:00,17.96,18.03,17.94,18.03,82800.0,17.96,18.03,17.94,18.03,82800.0
2008-12-11 13:30:00,18.02,18.08,18.02,18.06,46300.0,18.02,18.08,18.02,18.06,46300.0
2008-12-11 13:35:00,18.06,18.07,18.04,18.07,15900.0,18.06,18.07,18.04,18.07,15900.0
2008-12-11 13:40:00,18.07,18.08,18.06,18.06,12100.0,18.07,18.08,18.06,18.06,12100.0
2008-12-11 13:45:00,18.06,18.09,18.04,18.04,19900.0,18.06,18.09,18.04,18.04,19900.0
2008-12-11 13:50:00,18.04,18.04,17.99,17.99,11700.0,18.04,18.04,17.99,17.99,11700.0
2008-12-11 13:55:00,17.99,17.99,17.89,17.92,21700.0,17.99,17.99,17.89,17.92,21700.0
2008-12-11 14:00:00,17.92,17.98,17.92,17.98,13700.0,17.92,17.98,17.92,17.98,13700.0
2008-12-11 14:05:00,17.98,17.98,17.94,17.94,9300.0,17.98,17.98,17.94,17.94,9300.0
2008-12-11 14:10:00,17.94,18.02,17.94,17.97,35500.0,17.94,18.02,17.94,17.97,35500.0
2008-12-11 14:15:00,17.97,18.0,17.93,17.94,21800.0,17.97,18.0,17.93,17.94,21800.0
2008-12-11 14:20:00,17.94,17.95,17.89,17.9,22200.0,17.94,17.95,17.89,17.9,22200.0
2008-12-11 14:25:00,17.9,17.93,17.86,17.92,18400.0,17.9,17.93,17.86,17.92,18400.0
2008-12-11 14:30:00,17.92,18.03,17.9,17.99,35200.0,17.92,18.03,17.9,17.99,35200.0
2008-12-11 14:35:00,17.99,18.01,17.89,17.91,16700.0,17.99,18.01,17.89,17.91,16700.0
2008-12-11 14:40:00,17.91,17.93,17.75,17.75,40100.0,17.91,17.93,17.75,17.75,40100.0
2008-12-11 14:45:00,17.75,17.75,17.63,17.65,88200.0,17.75,17.75,17.63,17.65,88200.0
2008-12-11 14:50:00,17.64,17.7,17.54,17.56,57700.0,17.64,17.7,17.54,17.56,57700.0
2008-12-11 14:55:00,17.56,17.58,17.45,17.52,50400.0,17.56,17.58,17.45,17.52,50400.0
2008-12-11 15:00:00,17.51,17.52,17.42,17.5,105900.0,17.51,17.52,17.42,17.5,105900.0
2008-12-11 15:05:00,17.5,17.56,17.43,17.54,57800.0,17.5,17.56,17.43,17.54,57800.0
2008-12-11 15:10:00,17.54,17.54,17.4,17.52,71300.0,17.54,17.54,17.4,17.52,71300.0
2008-12-11 15:15:00,17.53,17.53,17.43,17.52,104000.0,17.53,17.53,17.43,17.52,104000.0
2008-12-11 15:20:00,17.51,17.56,17.49,17.55,67100.0,17.51,17.56,17.49,17.55,67100.0
2008-12-11 15:25:00,17.54,17.64,17.54,17.58,39200.0,17.54,17.64,17.54,17.58,39200.0
2008-12-11 15:30:00,17.58,17.59,17.38,17.4,59500.0,17.58,17.59,17.38,17.4,59500.0
2008-12-11 15:35:00,17.4,17.48,17.36,17.4,86500.0,17.4,17.48,17.36,17.4,86500.0
2008-12-11 15:40:00,17.39,17.51,17.38,17.51,81100.0,17.39,17.51,17.38,17.51,81100.0
2008-12-11 15:45:00,17.51,17.55,17.43,17.46,60400.0,17.51,17.55,17.43,17.46,60400.0
2008-12-11 15:50:00,17.45,17.48,17.38,17.45,158100.0,17.45,17.48,17.38,17.45,158100.0
2008-12-11 15:55:00,17.45,17.51,17.38,17.39,280700.0,17.45,17.51,17.38,17.39,280700.0
2008-12-12 09:30:00,17.54,17.67,17.31,17.54,44800.0,17.54,17.67,17.31,17.54,44800.0
2008-12-12 09:35:00,17.54,17.62,17.44,17.59,22300.0,17.54,17.62,17.44,17.59,22300.0
2008-12-12 09:40:00,17.62,17.63,17.42,17.45,19600.0,17.62,17.63,17.42,17.45,19600.0
2008-12-12 09:45:00,17.47,17.54,17.36,17.5,33600.0,17.47,17.54,17.36,17.5,33600.0
2008-12-12 09:50:00,17.5,17.67,17.5,17.67,39500.0,17.5,17.67,17.5,17.67,39500.0
2008-12-12 09:55:00,17.62,17.82,17.62,17.73,47800.0,17.62,17.82,17.62,17.73,47800.0
2008-12-12 10:00:00,17.72,17.85,17.69,17.81,45000.0,17.72,17.85,17.69,17.81,45000.0
2008-12-12 10:05:00,17.81,17.89,17.79,17.83,53300.0,17.81,17.89,17.79,17.83,53300.0
2008-12-12 10:10:00,17.84,17.84,17.63,17.71,43200.0,17.84,17.84,17.63,17.71,43200.0
2008-12-12 10:15:00,17.7,17.7,17.57,17.58,34600.0,17.7,17.7,17.57,17.58,34600.0
2008-12-12 10:20:00,17.59,17.64,17.53,17.59,54400.0,17.59,17.64,17.53,17.59,54400.0
2008-12-12 10:25:00,17.58,17.82,17.58,17.82,49700.0,17.58,17.82,17.58,17.82,49700.0
2008-12-12 10:30:00,17.81,17.86,17.64,17.68,30900.0,17.81,17.86,17.64,17.68,30900.0
2008-12-12 10:35:00,17.68,17.72,17.61,17.72,27700.0,17.68,17.72,17.61,17.72,27700.0
2008-12-12 10:40:00,17.7,17.9,17.7,17.9,24500.0,17.7,17.9,17.7,17.9,24500.0
2008-12-12 10:45:00,17.9,17.94,17.86,17.88,25500.0,17.9,17.94,17.86,17.88,25500.0
2008-12-12 10:50:00,17.87,18.02,17.85,18.02,19000.0,17.87,18.02,17.85,18.02,19000.0
2008-12-12 10:55:00,18.01,18.07,17.97,18.02,34600.0,18.01,18.07,17.97,18.02,34600.0
2008-12-12 11:00:00,18.01,18.01,17.91,17.96,13100.0,18.01,18.01,17.91,17.96,13100.0
2008-12-12 11:05:00,17.95,18.04,17.94,18.02,47700.0,17.95,18.04,17.94,18.02,47700.0
2008-12-12 11:10:00,18.03,18.04,17.92,17.94,51800.0,18.03,18.04,17.92,17.94,51800.0
2008-12-12 11:15:00,17.94,17.99,17.92,17.99,39000.0,17.94,17.99,17.92,17.99,39000.0
2008-12-12 11:20:00,18.0,18.02,17.93,17.97,18900.0,18.0,18.02,17.93,17.97,18900.0
2008-12-12 11:25:00,17.96,17.97,17.83,17.86,28900.0,17.96,17.97,17.83,17.86,28900.0
2008-12-12 11:30:00,17.84,17.86,17.78,17.85,24700.0,17.84,17.86,17.78,17.85,24700.0
2008-12-12 11:35:00,17.85,17.91,17.77,17.77,29400.0,17.85,17.91,17.77,17.77,29400.0
2008-12-12 11:40:00,17.77,17.82,17.71,17.79,20000.0,17.77,17.82,17.71,17.79,20000.0
2008-12-12 11:45:00,17.78,17.93,17.77,17.91,21700.0,17.78,17.93,17.77,17.91,21700.0
2008-12-12 11:50:00,17.92,18.0,17.88,17.99,17300.0,17.92,18.0,17.88,17.99,17300.0
2008-12-12 11:55:00,17.99,17.99,17.89,17.89,12500.0,17.99,17.99,17.89,17.89,12500.0
2008-12-12 12:00:00,17.91,17.99,17.91,17.96,11200.0,17.91,17.99,17.91,17.96,11200.0
2008-12-12 12:05:00,17.96,17.99,17.92,17.96,22300.0,17.96,17.99,17.92,17.96,22300.0
2008-12-12 12:10:00,17.95,18.0,17.93,17.93,12400.0,17.95,18.0,17.93,17.93,12400.0
2008-12-12 12:15:00,17.92,17.93,17.84,17.88,24000.0,17.92,17.93,17.84,17.88,24000.0
2008-12-12 12:20:00,17.87,17.91,17.81,17.88,15000.0,17.87,17.91,17.81,17.88,15000.0
2008-12-12 12:25:00,17.87,17.88,17.83,17.83,18400.0,17.87,17.88,17.83,17.83,18400.0
2008-12-12 12:30:00,17.84,17.9,17.81,17.9,20200.0,17.84,17.9,17.81,17.9,20200.0
2008-12-12 12:35:00,17.9,17.99,17.89,17.96,18300.0,17.9,17.99,17.89,17.96,18300.0
2008-12-12 12:40:00,17.96,17.99,17.95,17.96,15300.0,17.96,17.99,17.95,17.96,15300.0
2008-12-12 12:45:00,17.96,18.0,17.95,17.97,20700.0,17.96,18.0,17.95,17.97,20700.0
2008-12-12 12:50:00,17.96,18.18,17.95,18.16,52700.0,17.96,18.18,17.95,18.16,52700.0
2008-12-12 12:55:00,18.16,18.21,18.15,18.16,18700.0,18.16,18.21,18.15,18.16,18700.0
2008-12-12 13:00:00,18.17,18.21,18.14,18.15,33900.0,18.17,18.21,18.14,18.15,33900.0
2008-12-12 13:05:00,18.15,18.17,18.06,18.1,14800.0,18.15,18.17,18.06,18.1,14800.0
2008-12-12 13:10:00,18.1,18.11,18.06,18.06,24700.0,18.1,18.11,18.06,18.06,24700.0
2008-12-12 13:15:00,18.07,18.15,18.05,18.12,29600.0,18.07,18.15,18.05,18.12,29600.0
2008-12-12 13:20:00,18.12,18.21,18.12,18.2,21600.0,18.12,18.21,18.12,18.2,21600.0
2008-12-12 13:25:00,18.21,18.21,18.04,18.15,84600.0,18.21,18.21,18.04,18.15,84600.0
2008-12-12 13:30:00,18.15,18.18,18.12,18.12,24300.0,18.15,18.18,18.12,18.12,24300.0
2008-12-12 13:35:00,18.11,18.11,18.04,18.08,22800.0,18.11,18.11,18.04,18.08,22800.0
2008-12-12 13:40:00,18.07,18.07,17.99,18.02,19800.0,18.07,18.07,17.99,18.02,19800.0
2008-12-12 13:45:00,18.01,18.07,18.0,18.01,25800.0,18.01,18.07,18.0,18.01,25800.0
2008-12-12 13:50:00,18.0,18.03,17.94,18.03,34200.0,18.0,18.03,17.94,18.03,34200.0
2008-12-12 13:55:00,18.03,18.13,18.03,18.1,17800.0,18.03,18.13,18.03,18.1,17800.0
2008-12-12 14:00:00,18.09,18.25,18.08,18.23,39000.0,18.09,18.25,18.08,18.23,39000.0
2008-12-12 14:05:00,18.24,18.33,18.23,18.25,37100.0,18.24,18.33,18.23,18.25,37100.0
2008-12-12 14:10:00,18.26,18.31,18.18,18.19,26900.0,18.26,18.31,18.18,18.19,26900.0
2008-12-12 14:15:00,18.21,18.26,18.08,18.09,31400.0,18.21,18.26,18.08,18.09,31400.0
2008-12-12 14:20:00,18.08,18.16,18.0,18.14,40200.0,18.08,18.16,18.0,18.14,40200.0
2008-12-12 14:25:00,18.14,18.2,18.12,18.16,28700.0,18.14,18.2,18.12,18.16,28700.0
2008-12-12 14:30:00,18.17,18.18,18.03,18.12,39800.0,18.17,18.18,18.03,18.12,39800.0
2008-12-12 14:35:00,18.11,18.28,18.08,18.24,35200.0,18.11,18.28,18.08,18.24,35200.0
2008-12-12 14:40:00,18.27,18.33,18.21,18.28,30900.0,18.27,18.33,18.21,18.28,30900.0
2008-12-12 14:45:00,18.27,18.34,18.23,18.32,28000.0,18.27,18.34,18.23,18.32,28000.0
2008-12-12 14:50:00,18.32,18.48,18.32,18.35,45500.0,18.32,18.48,18.32,18.35,45500.0
2008-12-12 14:55:00,18.36,18.45,18.34,18.42,43300.0,18.36,18.45,18.34,18.42,43300.0
2008-12-12 15:00:00,18.42,18.58,18.42,18.45,45700.0,18.42,18.58,18.42,18.45,45700.0
2008-12-12 15:05:00,18.45,18.49,18.37,18.42,42400.0,18.45,18.49,18.37,18.42,42400.0
2008-12-12 15:10:00,18.41,18.42,18.26,18.32,44300.0,18.41,18.42,18.26,18.32,44300.0
2008-12-12 15:15:00,18.32,18.42,18.18,18.18,38400.0,18.32,18.42,18.18,18.18,38400.0
2008-12-12 15:20:00,18.2,18.38,18.17,18.25,50900.0,18.2,18.38,18.17,18.25,50900.0
2008-12-12 15:25:00,18.23,18.35,18.17,18.31,55000.0,18.23,18.35,18.17,18.31,55000.0
2008-12-12 15:30:00,18.31,18.33,18.2,18.28,44900.0,18.31,18.33,18.2,18.28,44900.0
2008-12-12 15:35:00,18.27,18.37,18.18,18.37,83700.0,18.27,18.37,18.18,18.37,83700.0
2008-12-12 15:40:00,18.37,18.46,18.36,18.42,66600.0,18.37,18.46,18.36,18.42,66600.0
2008-12-12 15:45:00,18.42,18.43,18.28,18.34,64300.0,18.42,18.43,18.28,18.34,64300.0
2008-12-12 15:50:00,18.35,18.41,18.31,18.34,68600.0,18.35,18.41,18.31,18.34,68600.0
2008-12-12 15:55:00,18.34,18.4,18.25,18.4,139600.0,18.34,18.4,18.25,18.4,139600.0
2008-12-15 09:30:00,18.51,18.64,18.4,18.55,38300.0,18.51,18.64,18.4,18.55,38300.0
2008-12-15 09:35:00,18.56,18.56,18.24,18.29,21600.0,18.56,18.56,18.24,18.29,21600.0
2008-12-15 09:40:00,18.28,18.28,18.12,18.19,27600.0,18.28,18.28,18.12,18.19,27600.0
2008-12-15 09:45:00,18.19,18.33,18.13,18.3,15200.0,18.19,18.33,18.13,18.3,15200.0
2008-12-15 09:50:00,18.26,18.26,18.08,18.15,19600.0,18.26,18.26,18.08,18.15,19600.0
2008-12-15 09:55:00,18.14,18.14,18.02,18.04,16000.0,18.14,18.14,18.02,18.04,16000.0
2008-12-15 10:00:00,18.02,18.1,18.0,18.0,24500.0,18.02,18.1,18.0,18.0,24500.0
2008-12-15 10:05:00,18.01,18.1,17.98,18.02,34800.0,18.01,18.1,17.98,18.02,34800.0
2008-12-15 10:10:00,18.01,18.04,17.89,17.9,24600.0,18.01,18.04,17.89,17.9,24600.0
2008-12-15 10:15:00,17.89,17.89,17.82,17.86,27600.0,17.89,17.89,17.82,17.86,27600.0
2008-12-15 10:20:00,17.85,17.85,17.62,17.67,37400.0,17.85,17.85,17.62,17.67,37400.0
2008-12-15 10:25:00,17.68,17.8,17.67,17.75,30700.0,17.68,17.8,17.67,17.75,30700.0
2008-12-15 10:30:00,17.76,17.79,17.71,17.76,28100.0,17.76,17.79,17.71,17.76,28100.0
2008-12-15 10:35:00,17.74,17.77,17.67,17.76,27500.0,17.74,17.77,17.67,17.76,27500.0
2008-12-15 10:40:00,17.77,17.77,17.69,17.7,16300.0,17.77,17.77,17.69,17.7,16300.0
2008-12-15 10:45:00,17.7,17.7,17.54,17.57,23400.0,17.7,17.7,17.54,17.57,23400.0
2008-12-15 10:50:00,17.59,17.61,17.56,17.59,18800.0,17.59,17.61,17.56,17.59,18800.0
2008-12-15 10:55:00,17.58,17.59,17.51,17.56,30900.0,17.58,17.59,17.51,17.56,30900.0
2008-12-15 11:00:00,17.55,17.56,17.5,17.56,26100.0,17.55,17.56,17.5,17.56,26100.0
2008-12-15 11:05:00,17.55,17.58,17.5,17.56,39700.0,17.55,17.58,17.5,17.56,39700.0
2008-12-15 11:10:00,17.57,17.65,17.57,17.6,46600.0,17.57,17.65,17.57,17.6,46600.0
2008-12-15 11:15:00,17.63,17.68,17.6,17.6,12500.0,17.63,17.68,17.6,17.6,12500.0
2008-12-15 11:20:00,17.63,17.75,17.59,17.69,78500.0,17.63,17.75,17.59,17.69,78500.0
2008-12-15 11:25:00,17.7,17.7,17.66,17.67,29500.0,17.7,17.7,17.66,17.67,29500.0
2008-12-15 11:30:00,17.66,17.75,17.65,17.73,27200.0,17.66,17.75,17.65,17.73,27200.0
2008-12-15 11:35:00,17.73,17.76,17.7,17.74,38600.0,17.73,17.76,17.7,17.74,38600.0
2008-12-15 11:40:00,17.74,17.79,17.69,17.75,31400.0,17.74,17.79,17.69,17.75,31400.0
2008-12-15 11:45:00,17.75,17.79,17.73,17.78,20600.0,17.75,17.79,17.73,17.78,20600.0
2008-12-15 11:50:00,17.79,17.83,17.71,17.71,36000.0,17.79,17.83,17.71,17.71,36000.0
2008-12-15 11:55:00,17.7,17.72,17.64,17.65,13200.0,17.7,17.72,17.64,17.65,13200.0
2008-12-15 12:00:00,17.65,17.65,17.58,17.63,13900.0,17.65,17.65,17.58,17.63,13900.0
2008-12-15 12:05:00,17.64,17.73,17.63,17.73,6200.0,17.64,17.73,17.63,17.73,6200.0
2008-12-15 12:10:00,17.74,17.77,17.73,17.73,14700.0,17.74,17.77,17.73,17.73,14700.0
2008-12-15 12:15:00,17.74,17.74,17.7,17.73,15700.0,17.74,17.74,17.7,17.73,15700.0
2008-12-15 12:20:00,17.73,17.77,17.73,17.76,8800.0,17.73,17.77,17.73,17.76,8800.0
2008-12-15 12:25:00,17.77,17.77,17.67,17.67,20600.0,17.77,17.77,17.67,17.67,20600.0
2008-12-15 12:30:00,17.66,17.69,17.64,17.64,18800.0,17.66,17.69,17.64,17.64,18800.0
2008-12-15 12:35:00,17.63,17.64,17.57,17.57,21700.0,17.63,17.64,17.57,17.57,21700.0
2008-12-15 12:40:00,17.58,17.61,17.58,17.59,10700.0,17.58,17.61,17.58,17.59,10700.0
2008-12-15 12:45:00,17.59,17.59,17.52,17.53,20800.0,17.59,17.59,17.52,17.53,20800.0
2008-12-15 12:50:00,17.52,17.52,17.5,17.51,17600.0,17.52,17.52,17.5,17.51,17600.0
2008-12-15 12:55:00,17.52,17.55,17.51,17.52,11800.0,17.52,17.55,17.51,17.52,11800.0
2008-12-15 13:00:00,17.52,17.53,17.48,17.5,63600.0,17.52,17.53,17.48,17.5,63600.0
2008-12-15 13:05:00,17.5,17.5,17.39,17.39,19600.0,17.5,17.5,17.39,17.39,19600.0
2008-12-15 13:10:00,17.39,17.46,17.39,17.45,10100.0,17.39,17.46,17.39,17.45,10100.0
2008-12-15 13:15:00,17.45,17.47,17.41,17.43,16800.0,17.45,17.47,17.41,17.43,16800.0
2008-12-15 13:20:00,17.43,17.5,17.43,17.47,19000.0,17.43,17.5,17.43,17.47,19000.0
2008-12-15 13:25:00,17.48,17.53,17.48,17.5,22800.0,17.48,17.53,17.48,17.5,22800.0
2008-12-15 13:30:00,17.49,17.54,17.49,17.53,9500.0,17.49,17.54,17.49,17.53,9500.0
2008-12-15 13:35:00,17.53,17.56,17.5,17.5,25200.0,17.53,17.56,17.5,17.5,25200.0
2008-12-15 13:40:00,17.51,17.56,17.51,17.53,15500.0,17.51,17.56,17.51,17.53,15500.0
2008-12-15 13:45:00,17.53,17.57,17.53,17.56,11500.0,17.53,17.57,17.53,17.56,11500.0
2008-12-15 13:50:00,17.56,17.57,17.47,17.51,22100.0,17.56,17.57,17.47,17.51,22100.0
2008-12-15 13:55:00,17.51,17.51,17.47,17.5,10100.0,17.51,17.51,17.47,17.5,10100.0
2008-12-15 14:00:00,17.5,17.58,17.5,17.56,33600.0,17.5,17.58,17.5,17.56,33600.0
2008-12-15 14:05:00,17.55,17.58,17.55,17.56,16700.0,17.55,17.58,17.55,17.56,16700.0
2008-12-15 14:10:00,17.55,17.56,17.46,17.47,20600.0,17.55,17.56,17.46,17.47,20600.0
2008-12-15 14:15:00,17.47,17.53,17.47,17.53,21200.0,17.47,17.53,17.47,17.53,21200.0
2008-12-15 14:20:00,17.54,17.55,17.51,17.53,15800.0,17.54,17.55,17.51,17.53,15800.0
2008-12-15 14:25:00,17.53,17.58,17.49,17.5,17600.0,17.53,17.58,17.49,17.5,17600.0
2008-12-15 14:30:00,17.5,17.56,17.48,17.56,11500.0,17.5,17.56,17.48,17.56,11500.0
2008-12-15 14:35:00,17.56,17.58,17.53,17.53,21100.0,17.56,17.58,17.53,17.53,21100.0
2008-12-15 14:40:00,17.52,17.57,17.47,17.47,22200.0,17.52,17.57,17.47,17.47,22200.0
2008-12-15 14:45:00,17.46,17.53,17.45,17.53,24600.0,17.46,17.53,17.45,17.53,24600.0
2008-12-15 14:50:00,17.52,17.52,17.48,17.48,13200.0,17.52,17.52,17.48,17.48,13200.0
2008-12-15 14:55:00,17.49,17.49,17.43,17.44,19100.0,17.49,17.49,17.43,17.44,19100.0
2008-12-15 15:00:00,17.46,17.53,17.43,17.52,34200.0,17.46,17.53,17.43,17.52,34200.0
2008-12-15 15:05:00,17.51,17.55,17.47,17.51,39100.0,17.51,17.55,17.47,17.51,39100.0
2008-12-15 15:10:00,17.51,17.51,17.41,17.45,63000.0,17.51,17.51,17.41,17.45,63000.0
2008-12-15 15:15:00,17.46,17.46,17.37,17.38,27700.0,17.46,17.46,17.37,17.38,27700.0
2008-12-15 15:20:00,17.37,17.42,17.37,17.42,24500.0,17.37,17.42,17.37,17.42,24500.0
2008-12-15 15:25:00,17.43,17.47,17.41,17.46,33800.0,17.43,17.47,17.41,17.46,33800.0
2008-12-15 15:30:00,17.47,17.52,17.41,17.51,29000.0,17.47,17.52,17.41,17.51,29000.0
2008-12-15 15:35:00,17.5,17.63,17.5,17.57,105900.0,17.5,17.63,17.5,17.57,105900.0
2008-12-15 15:40:00,17.59,17.77,17.54,17.72,96000.0,17.59,17.77,17.54,17.72,96000.0
2008-12-15 15:45:00,17.73,17.82,17.71,17.77,117200.0,17.73,17.82,17.71,17.77,117200.0
2008-12-15 15:50:00,17.77,17.77,17.65,17.68,149300.0,17.77,17.77,17.65,17.68,149300.0
2008-12-15 15:55:00,17.68,17.71,17.61,17.61,185900.0,17.68,17.71,17.61,17.61,185900.0
2008-12-16 09:30:00,17.57,18.06,17.57,18.01,27800.0,17.57,18.06,17.57,18.01,27800.0
2008-12-16 09:35:00,17.97,17.98,17.75,17.98,33100.0,17.97,17.98,17.75,17.98,33100.0
2008-12-16 09:40:00,17.98,18.05,17.94,17.99,24800.0,17.98,18.05,17.94,17.99,24800.0
2008-12-16 09:45:00,18.0,18.12,17.96,17.96,21000.0,18.0,18.12,17.96,17.96,21000.0
2008-12-16 09:50:00,17.99,18.1,17.97,18.02,16400.0,17.99,18.1,17.97,18.02,16400.0
2008-12-16 09:55:00,18.03,18.15,18.03,18.11,18200.0,18.03,18.15,18.03,18.11,18200.0
2008-12-16 10:00:00,18.11,18.18,18.07,18.13,21400.0,18.11,18.18,18.07,18.13,21400.0
2008-12-16 10:05:00,18.16,18.21,18.09,18.2,31500.0,18.16,18.21,18.09,18.2,31500.0
2008-12-16 10:10:00,18.2,18.28,18.18,18.24,48600.0,18.2,18.28,18.18,18.24,48600.0
2008-12-16 10:15:00,18.23,18.29,18.21,18.22,22800.0,18.23,18.29,18.21,18.22,22800.0
2008-12-16 10:20:00,18.22,18.22,18.13,18.16,19900.0,18.22,18.22,18.13,18.16,19900.0
2008-12-16 10:25:00,18.17,18.24,18.14,18.15,30100.0,18.17,18.24,18.14,18.15,30100.0
2008-12-16 10:30:00,18.16,18.16,18.09,18.13,14900.0,18.16,18.16,18.09,18.13,14900.0
2008-12-16 10:35:00,18.14,18.17,18.1,18.13,21100.0,18.14,18.17,18.1,18.13,21100.0
2008-12-16 10:40:00,18.12,18.13,18.06,18.11,19700.0,18.12,18.13,18.06,18.11,19700.0
2008-12-16 10:45:00,18.09,18.15,18.08,18.12,20300.0,18.09,18.15,18.08,18.12,20300.0
2008-12-16 10:50:00,18.12,18.18,18.11,18.17,14200.0,18.12,18.18,18.11,18.17,14200.0
2008-12-16 10:55:00,18.17,18.17,18.14,18.16,14300.0,18.17,18.17,18.14,18.16,14300.0
2008-12-16 11:00:00,18.17,18.24,18.16,18.23,16200.0,18.17,18.24,18.16,18.23,16200.0
2008-12-16 11:05:00,18.22,18.25,18.19,18.2,18100.0,18.22,18.25,18.19,18.2,18100.0
2008-12-16 11:10:00,18.2,18.21,18.13,18.14,13200.0,18.2,18.21,18.13,18.14,13200.0
2008-12-16 11:15:00,18.13,18.15,18.09,18.12,16800.0,18.13,18.15,18.09,18.12,16800.0
2008-12-16 11:20:00,18.11,18.15,18.09,18.15,15700.0,18.11,18.15,18.09,18.15,15700.0
2008-12-16 11:25:00,18.16,18.24,18.16,18.23,10700.0,18.16,18.24,18.16,18.23,10700.0
2008-12-16 11:30:00,18.23,18.26,18.22,18.25,15700.0,18.23,18.26,18.22,18.25,15700.0
2008-12-16 11:35:00,18.25,18.27,18.24,18.26,17400.0,18.25,18.27,18.24,18.26,17400.0
2008-12-16 11:40:00,18.26,18.29,18.24,18.27,10200.0,18.26,18.29,18.24,18.27,10200.0
2008-12-16 11:45:00,18.28,18.41,18.28,18.36,35500.0,18.28,18.41,18.28,18.36,35500.0
2008-12-16 11:50:00,18.37,18.41,18.35,18.35,10800.0,18.37,18.41,18.35,18.35,10800.0
2008-12-16 11:55:00,18.35,18.37,18.32,18.33,13700.0,18.35,18.37,18.32,18.33,13700.0
2008-12-16 12:00:00,18.33,18.33,18.28,18.28,8200.0,18.33,18.33,18.28,18.28,8200.0
2008-12-16 12:05:00,18.28,18.29,18.22,18.22,13300.0,18.28,18.29,18.22,18.22,13300.0
2008-12-16 12:10:00,18.23,18.23,18.21,18.23,9500.0,18.23,18.23,18.21,18.23,9500.0
2008-12-16 12:15:00,18.23,18.29,18.23,18.27,12400.0,18.23,18.29,18.23,18.27,12400.0
2008-12-16 12:20:00,18.27,18.29,18.26,18.27,6700.0,18.27,18.29,18.26,18.27,6700.0
2008-12-16 12:25:00,18.27,18.27,18.24,18.25,6700.0,18.27,18.27,18.24,18.25,6700.0
2008-12-16 12:30:00,18.24,18.32,18.24,18.31,34000.0,18.24,18.32,18.24,18.31,34000.0
2008-12-16 12:35:00,18.31,18.32,18.25,18.25,35500.0,18.31,18.32,18.25,18.25,35500.0
2008-12-16 12:40:00,18.25,18.32,18.25,18.32,14000.0,18.25,18.32,18.25,18.32,14000.0
2008-12-16 12:45:00,18.33,18.4,18.33,18.39,24500.0,18.33,18.4,18.33,18.39,24500.0
2008-12-16 12:50:00,18.39,18.4,18.35,18.37,20600.0,18.39,18.4,18.35,18.37,20600.0
2008-12-16 12:55:00,18.37,18.41,18.35,18.4,31400.0,18.37,18.41,18.35,18.4,31400.0
2008-12-16 13:00:00,18.4,18.41,18.36,18.39,25700.0,18.4,18.41,18.36,18.39,25700.0
2008-12-16 13:05:00,18.39,18.4,18.38,18.38,17700.0,18.39,18.4,18.38,18.38,17700.0
2008-12-16 13:10:00,18.39,18.44,18.38,18.43,19600.0,18.39,18.44,18.38,18.43,19600.0
2008-12-16 13:15:00,18.42,18.42,18.4,18.42,18600.0,18.42,18.42,18.4,18.42,18600.0
2008-12-16 13:20:00,18.41,18.43,18.4,18.4,9100.0,18.41,18.43,18.4,18.4,9100.0
2008-12-16 13:25:00,18.41,18.41,18.39,18.4,8000.0,18.41,18.41,18.39,18.4,8000.0
2008-12-16 13:30:00,18.39,18.4,18.29,18.29,43800.0,18.39,18.4,18.29,18.29,43800.0
2008-12-16 13:35:00,18.3,18.35,18.26,18.33,25400.0,18.3,18.35,18.26,18.33,25400.0
2008-12-16 13:40:00,18.32,18.32,18.28,18.29,10600.0,18.32,18.32,18.28,18.29,10600.0
2008-12-16 13:45:00,18.29,18.32,18.27,18.28,18100.0,18.29,18.32,18.27,18.28,18100.0
2008-12-16 13:50:00,18.28,18.31,18.27,18.3,24100.0,18.28,18.31,18.27,18.3,24100.0
2008-12-16 13:55:00,18.29,18.29,18.27,18.28,9300.0,18.29,18.29,18.27,18.28,9300.0
2008-12-16 14:00:00,18.28,18.28,18.22,18.23,10600.0,18.28,18.28,18.22,18.23,10600.0
2008-12-16 14:05:00,18.23,18.31,18.23,18.31,12400.0,18.23,18.31,18.23,18.31,12400.0
2008-12-16 14:10:00,18.3,18.35,18.29,18.31,8900.0,18.3,18.35,18.29,18.31,8900.0
2008-12-16 14:15:00,18.32,18.33,18.32,18.33,3200.0,18.32,18.33,18.32,18.33,3200.0
2008-12-16 14:20:00,18.34,18.62,18.32,18.49,81500.0,18.34,18.62,18.32,18.49,81500.0
2008-12-16 14:25:00,18.4,18.56,18.37,18.56,40900.0,18.4,18.56,18.37,18.56,40900.0
2008-12-16 14:30:00,18.56,18.78,18.55,18.73,113100.0,18.56,18.78,18.55,18.73,113100.0
2008-12-16 14:35:00,18.72,18.87,18.69,18.85,82700.0,18.72,18.87,18.69,18.85,82700.0
2008-12-16 14:40:00,18.84,18.86,18.73,18.76,118800.0,18.84,18.86,18.73,18.76,118800.0
2008-12-16 14:45:00,18.75,18.75,18.6,18.65,79400.0,18.75,18.75,18.6,18.65,79400.0
2008-12-16 14:50:00,18.64,18.72,18.57,18.7,79600.0,18.64,18.72,18.57,18.7,79600.0
2008-12-16 14:55:00,18.7,18.7,18.6,18.66,80000.0,18.7,18.7,18.6,18.66,80000.0
2008-12-16 15:00:00,18.66,18.7,18.48,18.49,78100.0,18.66,18.7,18.48,18.49,78100.0
2008-12-16 15:05:00,18.5,18.69,18.5,18.67,63100.0,18.5,18.69,18.5,18.67,63100.0
2008-12-16 15:10:00,18.66,18.87,18.64,18.79,76800.0,18.66,18.87,18.64,18.79,76800.0
2008-12-16 15:15:00,18.79,19.04,18.79,18.94,155700.0,18.79,19.04,18.79,18.94,155700.0
2008-12-16 15:20:00,18.94,19.11,18.93,19.06,68600.0,18.94,19.11,18.93,19.06,68600.0
2008-12-16 15:25:00,19.05,19.09,18.95,19.0,52600.0,19.05,19.09,18.95,19.0,52600.0
2008-12-16 15:30:00,19.01,19.07,18.9,19.0,52100.0,19.01,19.07,18.9,19.0,52100.0
2008-12-16 15:35:00,19.0,19.01,18.88,18.99,55500.0,19.0,19.01,18.88,18.99,55500.0
2008-12-16 15:40:00,18.99,19.01,18.92,18.96,62700.0,18.99,19.01,18.92,18.96,62700.0
2008-12-16 15:45:00,18.97,19.0,18.82,18.84,79100.0,18.97,19.0,18.82,18.84,79100.0
2008-12-16 15:50:00,18.86,19.06,18.84,19.05,158100.0,18.86,19.06,18.84,19.05,158100.0
2008-12-16 15:55:00,19.06,19.17,19.04,19.14,162100.0,19.06,19.17,19.04,19.14,162100.0
2008-12-17 09:30:00,18.83,19.23,18.68,18.87,40400.0,18.83,19.23,18.68,18.87,40400.0
2008-12-17 09:35:00,18.85,19.13,18.76,19.07,37500.0,18.85,19.13,18.76,19.07,37500.0
2008-12-17 09:40:00,19.07,19.23,18.96,18.98,73800.0,19.07,19.23,18.96,18.98,73800.0
2008-12-17 09:45:00,19.03,19.11,18.94,19.04,40400.0,19.03,19.11,18.94,19.04,40400.0
2008-12-17 09:50:00,19.04,19.15,19.0,19.05,104200.0,19.04,19.15,19.0,19.05,104200.0
2008-12-17 09:55:00,19.05,19.15,19.03,19.08,89100.0,19.05,19.15,19.03,19.08,89100.0
2008-12-17 10:00:00,19.07,19.14,18.89,18.89,36900.0,19.07,19.14,18.89,18.89,36900.0
2008-12-17 10:05:00,18.9,18.9,18.74,18.8,51100.0,18.9,18.9,18.74,18.8,51100.0
2008-12-17 10:10:00,18.8,18.8,18.61,18.65,36800.0,18.8,18.8,18.61,18.65,36800.0
2008-12-17 10:15:00,18.65,18.73,18.63,18.71,27600.0,18.65,18.73,18.63,18.71,27600.0
2008-12-17 10:20:00,18.71,18.78,18.7,18.71,30500.0,18.71,18.78,18.7,18.71,30500.0
2008-12-17 10:25:00,18.7,18.86,18.66,18.79,105700.0,18.7,18.86,18.66,18.79,105700.0
2008-12-17 10:30:00,18.8,18.9,18.77,18.87,91800.0,18.8,18.9,18.77,18.87,91800.0
2008-12-17 10:35:00,18.86,18.9,18.77,18.79,98700.0,18.86,18.9,18.77,18.79,98700.0
2008-12-17 10:40:00,18.78,18.95,18.77,18.9,66100.0,18.78,18.95,18.77,18.9,66100.0
2008-12-17 10:45:00,18.9,18.93,18.82,18.82,31900.0,18.9,18.93,18.82,18.82,31900.0
2008-12-17 10:50:00,18.84,18.88,18.78,18.82,31300.0,18.84,18.88,18.78,18.82,31300.0
2008-12-17 10:55:00,18.82,18.94,18.82,18.91,30500.0,18.82,18.94,18.82,18.91,30500.0
2008-12-17 11:00:00,18.93,18.95,18.84,18.85,34600.0,18.93,18.95,18.84,18.85,34600.0
2008-12-17 11:05:00,18.86,18.87,18.8,18.82,26400.0,18.86,18.87,18.8,18.82,26400.0
2008-12-17 11:10:00,18.81,18.82,18.7,18.8,26600.0,18.81,18.82,18.7,18.8,26600.0
2008-12-17 11:15:00,18.8,18.82,18.68,18.7,53900.0,18.8,18.82,18.68,18.7,53900.0
2008-12-17 11:20:00,18.7,18.77,18.68,18.72,22800.0,18.7,18.77,18.68,18.72,22800.0
2008-12-17 11:25:00,18.72,18.81,18.72,18.76,26500.0,18.72,18.81,18.72,18.76,26500.0
2008-12-17 11:30:00,18.77,18.89,18.71,18.71,17900.0,18.77,18.89,18.71,18.71,17900.0
2008-12-17 11:35:00,18.71,18.9,18.71,18.87,19300.0,18.71,18.9,18.71,18.87,19300.0
2008-12-17 11:40:00,18.87,18.95,18.86,18.91,13700.0,18.87,18.95,18.86,18.91,13700.0
2008-12-17 11:45:00,18.9,18.95,18.9,18.91,62000.0,18.9,18.95,18.9,18.91,62000.0
2008-12-17 11:50:00,18.92,19.0,18.92,18.96,104200.0,18.92,19.0,18.92,18.96,104200.0
2008-12-17 11:55:00,18.97,19.04,18.95,19.01,81800.0,18.97,19.04,18.95,19.01,81800.0
2008-12-17 12:00:00,19.0,19.02,18.96,18.96,29300.0,19.0,19.02,18.96,18.96,29300.0
2008-12-17 12:05:00,18.96,19.12,18.94,19.08,45600.0,18.96,19.12,18.94,19.08,45600.0
2008-12-17 12:10:00,19.09,19.25,19.09,19.21,42200.0,19.09,19.25,19.09,19.21,42200.0
2008-12-17 12:15:00,19.19,19.2,19.15,19.17,58300.0,19.19,19.2,19.15,19.17,58300.0
2008-12-17 12:20:00,19.16,19.2,19.14,19.16,55200.0,19.16,19.2,19.14,19.16,55200.0
2008-12-17 12:25:00,19.16,19.18,19.08,19.1,35300.0,19.16,19.18,19.08,19.1,35300.0
2008-12-17 12:30:00,19.1,19.2,19.1,19.17,21700.0,19.1,19.2,19.1,19.17,21700.0
2008-12-17 12:35:00,19.18,19.22,19.18,19.2,48900.0,19.18,19.22,19.18,19.2,48900.0
2008-12-17 12:40:00,19.2,19.21,19.18,19.19,21300.0,19.2,19.21,19.18,19.19,21300.0
2008-12-17 12:45:00,19.19,19.21,19.18,19.2,26300.0,19.19,19.21,19.18,19.2,26300.0
2008-12-17 12:50:00,19.2,19.37,19.2,19.33,65600.0,19.2,19.37,19.2,19.33,65600.0
2008-12-17 12:55:00,19.33,19.35,19.23,19.25,17700.0,19.33,19.35,19.23,19.25,17700.0
2008-12-17 13:00:00,19.26,19.26,19.19,19.22,24100.0,19.26,19.26,19.19,19.22,24100.0
2008-12-17 13:05:00,19.21,19.24,19.2,19.24,22000.0,19.21,19.24,19.2,19.24,22000.0
2008-12-17 13:10:00,19.24,19.28,19.2,19.23,21200.0,19.24,19.28,19.2,19.23,21200.0
2008-12-17 13:15:00,19.21,19.32,19.2,19.25,18700.0,19.21,19.32,19.2,19.25,18700.0
2008-12-17 13:20:00,19.25,19.34,19.24,19.33,11600.0,19.25,19.34,19.24,19.33,11600.0
2008-12-17 13:25:00,19.34,19.35,19.28,19.3,22400.0,19.34,19.35,19.28,19.3,22400.0
2008-12-17 13:30:00,19.29,19.35,19.28,19.34,20800.0,19.29,19.35,19.28,19.34,20800.0
2008-12-17 13:35:00,19.33,19.42,19.31,19.41,25300.0,19.33,19.42,19.31,19.41,25300.0
2008-12-17 13:40:00,19.41,19.43,19.37,19.4,27300.0,19.41,19.43,19.37,19.4,27300.0
2008-12-17 13:45:00,19.41,19.53,19.4,19.53,42300.0,19.41,19.53,19.4,19.53,42300.0
2008-12-17 13:50:00,19.53,19.53,19.4,19.45,37300.0,19.53,19.53,19.4,19.45,37300.0
2008-12-17 13:55:00,19.44,19.45,19.38,19.38,18600.0,19.44,19.45,19.38,19.38,18600.0
2008-12-17 14:00:00,19.38,19.44,19.32,19.4,88300.0,19.38,19.44,19.32,19.4,88300.0
2008-12-17 14:05:00,19.41,19.42,19.34,19.42,37100.0,19.41,19.42,19.34,19.42,37100.0
2008-12-17 14:10:00,19.42,19.49,19.37,19.48,47300.0,19.42,19.49,19.37,19.48,47300.0
2008-12-17 14:15:00,19.48,19.54,19.42,19.42,25100.0,19.48,19.54,19.42,19.42,25100.0
2008-12-17 14:20:00,19.43,19.47,19.3,19.33,27100.0,19.43,19.47,19.3,19.33,27100.0
2008-12-17 14:25:00,19.32,19.32,19.25,19.28,49000.0,19.32,19.32,19.25,19.28,49000.0
2008-12-17 14:30:00,19.28,19.34,19.14,19.14,31800.0,19.28,19.34,19.14,19.14,31800.0
2008-12-17 14:35:00,19.15,19.22,19.05,19.1,69000.0,19.15,19.22,19.05,19.1,69000.0
2008-12-17 14:40:00,19.11,19.21,19.09,19.13,26800.0,19.11,19.21,19.09,19.13,26800.0
2008-12-17 14:45:00,19.12,19.27,19.11,19.27,29200.0,19.12,19.27,19.11,19.27,29200.0
2008-12-17 14:50:00,19.26,19.29,19.22,19.28,45600.0,19.26,19.29,19.22,19.28,45600.0
2008-12-17 14:55:00,19.28,19.38,19.27,19.34,32300.0,19.28,19.38,19.27,19.34,32300.0
2008-12-17 15:00:00,19.34,19.44,19.29,19.38,40600.0,19.34,19.44,19.29,19.38,40600.0
2008-12-17 15:05:00,19.38,19.38,19.3,19.31,27100.0,19.38,19.38,19.3,19.31,27100.0
2008-12-17 15:10:00,19.31,19.35,19.25,19.3,43400.0,19.31,19.35,19.25,19.3,43400.0
2008-12-17 15:15:00,19.3,19.38,19.3,19.33,29900.0,19.3,19.38,19.3,19.33,29900.0
2008-12-17 15:20:00,19.33,19.38,19.32,19.35,40800.0,19.33,19.38,19.32,19.35,40800.0
2008-12-17 15:25:00,19.35,19.36,19.21,19.28,70000.0,19.35,19.36,19.21,19.28,70000.0
2008-12-17 15:30:00,19.28,19.31,19.27,19.29,44300.0,19.28,19.31,19.27,19.29,44300.0
2008-12-17 15:35:00,19.28,19.32,19.27,19.29,39200.0,19.28,19.32,19.27,19.29,39200.0
2008-12-17 15:40:00,19.28,19.37,19.28,19.31,55100.0,19.28,19.37,19.28,19.31,55100.0
2008-12-17 15:45:00,19.32,19.43,19.29,19.43,31700.0,19.32,19.43,19.29,19.43,31700.0
2008-12-17 15:50:00,19.42,19.43,19.29,19.3,94000.0,19.42,19.43,19.29,19.3,94000.0
2008-12-17 15:55:00,19.29,19.31,19.21,19.21,278100.0,19.29,19.31,19.21,19.21,278100.0
2008-12-18 09:30:00,18.98,19.15,18.77,18.99,100500.0,18.98,19.15,18.77,18.99,100500.0
2008-12-18 09:35:00,19.0,19.11,18.91,19.08,52400.0,19.0,19.11,18.91,19.08,52400.0
2008-12-18 09:40:00,19.06,19.33,19.06,19.25,70200.0,19.06,19.33,19.06,19.25,70200.0
2008-12-18 09:45:00,19.25,19.26,19.11,19.17,72400.0,19.25,19.26,19.11,19.17,72400.0
2008-12-18 09:50:00,19.15,19.15,18.89,18.89,77800.0,19.15,19.15,18.89,18.89,77800.0
2008-12-18 09:55:00,18.91,19.01,18.91,18.98,24800.0,18.91,19.01,18.91,18.98,24800.0
2008-12-18 10:00:00,18.99,19.1,18.98,19.03,92100.0,18.99,19.1,18.98,19.03,92100.0
2008-12-18 10:05:00,19.03,19.05,18.96,18.98,78900.0,19.03,19.05,18.96,18.98,78900.0
2008-12-18 10:10:00,18.98,19.08,18.98,19.07,78400.0,18.98,19.08,18.98,19.07,78400.0
2008-12-18 10:15:00,19.1,19.24,19.09,19.18,42100.0,19.1,19.24,19.09,19.18,42100.0
2008-12-18 10:20:00,19.17,19.29,19.15,19.23,23200.0,19.17,19.29,19.15,19.23,23200.0
2008-12-18 10:25:00,19.24,19.31,19.17,19.29,64700.0,19.24,19.31,19.17,19.29,64700.0
2008-12-18 10:30:00,19.29,19.3,19.18,19.19,69300.0,19.29,19.3,19.18,19.19,69300.0
2008-12-18 10:35:00,19.19,19.22,19.11,19.15,75700.0,19.19,19.22,19.11,19.15,75700.0
2008-12-18 10:40:00,19.14,19.22,19.13,19.21,117000.0,19.14,19.22,19.13,19.21,117000.0
2008-12-18 10:45:00,19.21,19.22,19.17,19.21,22600.0,19.21,19.22,19.17,19.21,22600.0
2008-12-18 10:50:00,19.2,19.25,19.19,19.24,39000.0,19.2,19.25,19.19,19.24,39000.0
2008-12-18 10:55:00,19.24,19.24,19.1,19.1,34500.0,19.24,19.24,19.1,19.1,34500.0
2008-12-18 11:00:00,19.09,19.17,19.09,19.16,13600.0,19.09,19.17,19.09,19.16,13600.0
2008-12-18 11:05:00,19.17,19.18,19.1,19.1,45600.0,19.17,19.18,19.1,19.1,45600.0
2008-12-18 11:10:00,19.09,19.1,19.02,19.04,18700.0,19.09,19.1,19.02,19.04,18700.0
2008-12-18 11:15:00,19.03,19.1,19.03,19.08,56200.0,19.03,19.1,19.03,19.08,56200.0
2008-12-18 11:20:00,19.07,19.08,19.03,19.03,61500.0,19.07,19.08,19.03,19.03,61500.0
2008-12-18 11:25:00,19.02,19.03,18.96,19.0,32900.0,19.02,19.03,18.96,19.0,32900.0
2008-12-18 11:30:00,19.0,19.0,18.91,18.91,70200.0,19.0,19.0,18.91,18.91,70200.0
2008-12-18 11:35:00,18.91,18.92,18.78,18.81,82600.0,18.91,18.92,18.78,18.81,82600.0
2008-12-18 11:40:00,18.81,18.85,18.8,18.84,33400.0,18.81,18.85,18.8,18.84,33400.0
2008-12-18 11:45:00,18.84,18.95,18.82,18.91,36200.0,18.84,18.95,18.82,18.91,36200.0
2008-12-18 11:50:00,18.91,18.99,18.91,18.99,66900.0,18.91,18.99,18.91,18.99,66900.0
2008-12-18 11:55:00,18.99,19.07,18.98,19.06,16100.0,18.99,19.07,18.98,19.06,16100.0
2008-12-18 12:00:00,19.06,19.16,19.06,19.14,115100.0,19.06,19.16,19.06,19.14,115100.0
2008-12-18 12:05:00,19.14,19.15,19.08,19.08,32800.0,19.14,19.15,19.08,19.08,32800.0
2008-12-18 12:10:00,19.08,19.11,19.06,19.08,29800.0,19.08,19.11,19.06,19.08,29800.0
2008-12-18 12:15:00,19.07,19.08,19.07,19.08,8100.0,19.07,19.08,19.07,19.08,8100.0
2008-12-18 12:20:00,19.09,19.09,18.97,19.0,31900.0,19.09,19.09,18.97,19.0,31900.0
2008-12-18 12:25:00,18.99,18.99,18.95,18.96,27600.0,18.99,18.99,18.95,18.96,27600.0
2008-12-18 12:30:00,18.96,18.98,18.95,18.96,22000.0,18.96,18.98,18.95,18.96,22000.0
2008-12-18 12:35:00,18.96,18.99,18.95,18.95,21600.0,18.96,18.99,18.95,18.95,21600.0
2008-12-18 12:40:00,18.95,18.98,18.92,18.94,45200.0,18.95,18.98,18.92,18.94,45200.0
2008-12-18 12:45:00,18.94,18.95,18.92,18.94,11200.0,18.94,18.95,18.92,18.94,11200.0
2008-12-18 12:50:00,18.94,18.95,18.88,18.88,45500.0,18.94,18.95,18.88,18.88,45500.0
2008-12-18 12:55:00,18.88,18.9,18.87,18.9,18700.0,18.88,18.9,18.87,18.9,18700.0
2008-12-18 13:00:00,18.9,18.91,18.85,18.85,25400.0,18.9,18.91,18.85,18.85,25400.0
2008-12-18 13:05:00,18.85,18.85,18.82,18.82,19000.0,18.85,18.85,18.82,18.82,19000.0
2008-12-18 13:10:00,18.82,18.84,18.82,18.83,9900.0,18.82,18.84,18.82,18.83,9900.0
2008-12-18 13:15:00,18.84,18.85,18.83,18.84,15300.0,18.84,18.85,18.83,18.84,15300.0
2008-12-18 13:20:00,18.84,18.84,18.81,18.82,15400.0,18.84,18.84,18.81,18.82,15400.0
2008-12-18 13:25:00,18.81,18.82,18.78,18.8,16500.0,18.81,18.82,18.78,18.8,16500.0
2008-12-18 13:30:00,18.8,18.82,18.77,18.79,18600.0,18.8,18.82,18.77,18.79,18600.0
2008-12-18 13:35:00,18.79,18.8,18.72,18.78,23100.0,18.79,18.8,18.72,18.78,23100.0
2008-12-18 13:40:00,18.79,18.8,18.77,18.79,11800.0,18.79,18.8,18.77,18.79,11800.0
2008-12-18 13:45:00,18.78,18.8,18.66,18.7,44200.0,18.78,18.8,18.66,18.7,44200.0
2008-12-18 13:50:00,18.7,18.71,18.66,18.68,19200.0,18.7,18.71,18.66,18.68,19200.0
2008-12-18 13:55:00,18.68,18.69,18.65,18.66,19900.0,18.68,18.69,18.65,18.66,19900.0
2008-12-18 14:00:00,18.66,18.69,18.65,18.66,28400.0,18.66,18.69,18.65,18.66,28400.0
2008-12-18 14:05:00,18.66,18.69,18.66,18.69,13400.0,18.66,18.69,18.66,18.69,13400.0
2008-12-18 14:10:00,18.69,18.71,18.68,18.68,9700.0,18.69,18.71,18.68,18.68,9700.0
2008-12-18 14:15:00,18.68,18.69,18.62,18.62,16700.0,18.68,18.69,18.62,18.62,16700.0
2008-12-18 14:20:00,18.62,18.63,18.5,18.51,33300.0,18.62,18.63,18.5,18.51,33300.0
2008-12-18 14:25:00,18.5,18.57,18.49,18.55,38600.0,18.5,18.57,18.49,18.55,38600.0
2008-12-18 14:30:00,18.54,18.55,18.48,18.48,33400.0,18.54,18.55,18.48,18.48,33400.0
2008-12-18 14:35:00,18.49,18.51,18.48,18.51,21500.0,18.49,18.51,18.48,18.51,21500.0
2008-12-18 14:40:00,18.5,18.52,18.41,18.42,73500.0,18.5,18.52,18.41,18.42,73500.0
2008-12-18 14:45:00,18.42,18.52,18.4,18.49,51000.0,18.42,18.52,18.4,18.49,51000.0
2008-12-18 14:50:00,18.49,18.52,18.48,18.51,44000.0,18.49,18.52,18.48,18.51,44000.0
2008-12-18 14:55:00,18.52,18.54,18.49,18.49,34200.0,18.52,18.54,18.49,18.49,34200.0
2008-12-18 15:00:00,18.49,18.51,18.43,18.47,41400.0,18.49,18.51,18.43,18.47,41400.0
2008-12-18 15:05:00,18.47,18.49,18.46,18.47,24600.0,18.47,18.49,18.46,18.47,24600.0
2008-12-18 15:10:00,18.48,18.48,18.4,18.42,50900.0,18.48,18.48,18.4,18.42,50900.0
2008-12-18 15:15:00,18.42,18.48,18.42,18.46,31400.0,18.42,18.48,18.42,18.46,31400.0
2008-12-18 15:20:00,18.46,18.47,18.17,18.18,153600.0,18.46,18.47,18.17,18.18,153600.0
2008-12-18 15:25:00,18.21,18.26,18.15,18.24,48300.0,18.21,18.26,18.15,18.24,48300.0
2008-12-18 15:30:00,18.23,18.38,18.2,18.33,45200.0,18.23,18.38,18.2,18.33,45200.0
2008-12-18 15:35:00,18.32,18.47,18.32,18.41,74000.0,18.32,18.47,18.32,18.41,74000.0
2008-12-18 15:40:00,18.41,18.48,18.37,18.39,81800.0,18.41,18.48,18.37,18.39,81800.0
2008-12-18 15:45:00,18.39,18.5,18.37,18.44,72500.0,18.39,18.5,18.37,18.44,72500.0
2008-12-18 15:50:00,18.44,18.49,18.34,18.35,154800.0,18.44,18.49,18.34,18.35,154800.0
2008-12-18 15:55:00,18.35,18.46,18.34,18.42,177600.0,18.35,18.46,18.34,18.42,177600.0
2008-12-19 09:30:00,18.45,18.94,18.36,18.9,756700.0,18.45,18.94,18.36,18.9,756700.0
2008-12-19 09:35:00,18.88,18.97,18.76,18.78,20200.0,18.88,18.97,18.76,18.78,20200.0
2008-12-19 09:40:00,18.79,18.84,18.55,18.59,95000.0,18.79,18.84,18.55,18.59,95000.0
2008-12-19 09:45:00,18.59,18.61,18.4,18.55,107200.0,18.59,18.61,18.4,18.55,107200.0
2008-12-19 09:50:00,18.56,18.66,18.52,18.58,58600.0,18.56,18.66,18.52,18.58,58600.0
2008-12-19 09:55:00,18.57,18.59,18.42,18.46,52400.0,18.57,18.59,18.42,18.46,52400.0
2008-12-19 10:00:00,18.46,18.56,18.46,18.51,51000.0,18.46,18.56,18.46,18.51,51000.0
2008-12-19 10:05:00,18.52,18.57,18.44,18.56,23800.0,18.52,18.57,18.44,18.56,23800.0
2008-12-19 10:10:00,18.56,18.72,18.51,18.7,43300.0,18.56,18.72,18.51,18.7,43300.0
2008-12-19 10:15:00,18.72,18.75,18.7,18.74,30000.0,18.72,18.75,18.7,18.74,30000.0
2008-12-19 10:20:00,18.73,18.76,18.71,18.73,24500.0,18.73,18.76,18.71,18.73,24500.0
2008-12-19 10:25:00,18.73,18.78,18.69,18.73,41400.0,18.73,18.78,18.69,18.73,41400.0
2008-12-19 10:30:00,18.73,18.76,18.67,18.67,27400.0,18.73,18.76,18.67,18.67,27400.0
2008-12-19 10:35:00,18.67,18.72,18.66,18.7,26300.0,18.67,18.72,18.66,18.7,26300.0
2008-12-19 10:40:00,18.7,18.79,18.67,18.79,39300.0,18.7,18.79,18.67,18.79,39300.0
2008-12-19 10:45:00,18.79,18.81,18.77,18.8,27800.0,18.79,18.81,18.77,18.8,27800.0
2008-12-19 10:50:00,18.8,18.85,18.79,18.84,25800.0,18.8,18.85,18.79,18.84,25800.0
2008-12-19 10:55:00,18.84,18.84,18.76,18.8,29800.0,18.84,18.84,18.76,18.8,29800.0
2008-12-19 11:00:00,18.8,18.84,18.73,18.82,90100.0,18.8,18.84,18.73,18.82,90100.0
2008-12-19 11:05:00,18.82,18.82,18.65,18.66,44200.0,18.82,18.82,18.65,18.66,44200.0
2008-12-19 11:10:00,18.67,18.77,18.6,18.6,56700.0,18.67,18.77,18.6,18.6,56700.0
2008-12-19 11:15:00,18.6,18.6,18.53,18.56,22700.0,18.6,18.6,18.53,18.56,22700.0
2008-12-19 11:20:00,18.55,18.63,18.55,18.6,13300.0,18.55,18.63,18.55,18.6,13300.0
2008-12-19 11:25:00,18.6,18.61,18.53,18.57,16900.0,18.6,18.61,18.53,18.57,16900.0
2008-12-19 11:30:00,18.58,18.66,18.54,18.62,105100.0,18.58,18.66,18.54,18.62,105100.0
2008-12-19 11:35:00,18.62,18.62,18.5,18.51,82200.0,18.62,18.62,18.5,18.51,82200.0
2008-12-19 11:40:00,18.5,18.55,18.45,18.51,37400.0,18.5,18.55,18.45,18.51,37400.0
2008-12-19 11:45:00,18.5,18.54,18.47,18.54,21200.0,18.5,18.54,18.47,18.54,21200.0
2008-12-19 11:50:00,18.54,18.55,18.49,18.52,18000.0,18.54,18.55,18.49,18.52,18000.0
2008-12-19 11:55:00,18.52,18.52,18.43,18.47,38000.0,18.52,18.52,18.43,18.47,38000.0
2008-12-19 12:00:00,18.48,18.49,18.38,18.4,17500.0,18.48,18.49,18.38,18.4,17500.0
2008-12-19 12:05:00,18.41,18.41,18.31,18.34,25500.0,18.41,18.41,18.31,18.34,25500.0
2008-12-19 12:10:00,18.34,18.41,18.29,18.38,18800.0,18.34,18.41,18.29,18.38,18800.0
2008-12-19 12:15:00,18.37,18.39,18.33,18.33,27100.0,18.37,18.39,18.33,18.33,27100.0
2008-12-19 12:20:00,18.34,18.36,18.26,18.27,29200.0,18.34,18.36,18.26,18.27,29200.0
2008-12-19 12:25:00,18.27,18.32,18.27,18.31,23700.0,18.27,18.32,18.27,18.31,23700.0
2008-12-19 12:30:00,18.32,18.39,18.31,18.36,25700.0,18.32,18.39,18.31,18.36,25700.0
2008-12-19 12:35:00,18.35,18.36,18.33,18.35,9300.0,18.35,18.36,18.33,18.35,9300.0
2008-12-19 12:40:00,18.35,18.35,18.3,18.32,16700.0,18.35,18.35,18.3,18.32,16700.0
2008-12-19 12:45:00,18.32,18.37,18.32,18.36,13600.0,18.32,18.37,18.32,18.36,13600.0
2008-12-19 12:50:00,18.36,18.37,18.29,18.32,14800.0,18.36,18.37,18.29,18.32,14800.0
2008-12-19 12:55:00,18.32,18.34,18.32,18.32,6200.0,18.32,18.34,18.32,18.32,6200.0
2008-12-19 13:00:00,18.33,18.39,18.32,18.39,13800.0,18.33,18.39,18.32,18.39,13800.0
2008-12-19 13:05:00,18.39,18.41,18.38,18.39,19000.0,18.39,18.41,18.38,18.39,19000.0
2008-12-19 13:10:00,18.4,18.4,18.35,18.39,15000.0,18.4,18.4,18.35,18.39,15000.0
2008-12-19 13:15:00,18.38,18.44,18.38,18.39,23800.0,18.38,18.44,18.38,18.39,23800.0
2008-12-19 13:20:00,18.4,18.41,18.39,18.4,7800.0,18.4,18.41,18.39,18.4,7800.0
2008-12-19 13:25:00,18.41,18.41,18.37,18.4,15500.0,18.41,18.41,18.37,18.4,15500.0
2008-12-19 13:30:00,18.4,18.44,18.38,18.39,27200.0,18.4,18.44,18.38,18.39,27200.0
2008-12-19 13:35:00,18.39,18.41,18.36,18.4,51300.0,18.39,18.41,18.36,18.4,51300.0
2008-12-19 13:40:00,18.39,18.44,18.39,18.41,15700.0,18.39,18.44,18.39,18.41,15700.0
2008-12-19 13:45:00,18.42,18.43,18.38,18.38,23600.0,18.42,18.43,18.38,18.38,23600.0
2008-12-19 13:50:00,18.38,18.39,18.31,18.36,15500.0,18.38,18.39,18.31,18.36,15500.0
2008-12-19 13:55:00,18.37,18.43,18.36,18.4,12100.0,18.37,18.43,18.36,18.4,12100.0
2008-12-19 14:00:00,18.4,18.51,18.4,18.5,13200.0,18.4,18.51,18.4,18.5,13200.0
2008-12-19 14:05:00,18.5,18.51,18.44,18.46,18700.0,18.5,18.51,18.44,18.46,18700.0
2008-12-19 14:10:00,18.47,18.49,18.43,18.44,12000.0,18.47,18.49,18.43,18.44,12000.0
2008-12-19 14:15:00,18.44,18.49,18.44,18.47,22400.0,18.44,18.49,18.44,18.47,22400.0
2008-12-19 14:20:00,18.46,18.46,18.37,18.43,38400.0,18.46,18.46,18.37,18.43,38400.0
2008-12-19 14:25:00,18.42,18.46,18.42,18.43,20800.0,18.42,18.46,18.42,18.43,20800.0
2008-12-19 14:30:00,18.43,18.48,18.42,18.46,16500.0,18.43,18.48,18.42,18.46,16500.0
2008-12-19 14:35:00,18.46,18.52,18.46,18.48,69500.0,18.46,18.52,18.46,18.48,69500.0
2008-12-19 14:40:00,18.49,18.51,18.46,18.5,27800.0,18.49,18.51,18.46,18.5,27800.0
2008-12-19 14:45:00,18.5,18.57,18.5,18.54,25500.0,18.5,18.57,18.5,18.54,25500.0
2008-12-19 14:50:00,18.54,18.54,18.47,18.47,28400.0,18.54,18.54,18.47,18.47,28400.0
2008-12-19 14:55:00,18.46,18.5,18.43,18.45,28800.0,18.46,18.5,18.43,18.45,28800.0
2008-12-19 15:00:00,18.45,18.48,18.43,18.46,18000.0,18.45,18.48,18.43,18.46,18000.0
2008-12-19 15:05:00,18.46,18.49,18.44,18.48,14100.0,18.46,18.49,18.44,18.48,14100.0
2008-12-19 15:10:00,18.47,18.48,18.38,18.41,32000.0,18.47,18.48,18.38,18.41,32000.0
2008-12-19 15:15:00,18.41,18.41,18.35,18.41,18900.0,18.41,18.41,18.35,18.41,18900.0
2008-12-19 15:20:00,18.41,18.43,18.34,18.43,46500.0,18.41,18.43,18.34,18.43,46500.0
2008-12-19 15:25:00,18.44,18.49,18.42,18.48,48700.0,18.44,18.49,18.42,18.48,48700.0
2008-12-19 15:30:00,18.48,18.49,18.41,18.43,34400.0,18.48,18.49,18.41,18.43,34400.0
2008-12-19 15:35:00,18.43,18.46,18.38,18.4,48800.0,18.43,18.46,18.38,18.4,48800.0
2008-12-19 15:40:00,18.4,18.51,18.4,18.47,64500.0,18.4,18.51,18.4,18.47,64500.0
2008-12-19 15:45:00,18.47,18.5,18.44,18.47,53700.0,18.47,18.5,18.44,18.47,53700.0
2008-12-19 15:50:00,18.47,18.54,18.47,18.53,127100.0,18.47,18.54,18.47,18.53,127100.0
2008-12-19 15:55:00,18.52,18.55,18.49,18.51,135800.0,18.52,18.55,18.49,18.51,135800.0
2008-12-22 09:30:00,18.36,18.71,18.36,18.51,27400.0,18.36,18.71,18.36,18.51,27400.0
2008-12-22 09:35:00,18.55,18.63,18.28,18.34,19500.0,18.55,18.63,18.28,18.34,19500.0
2008-12-22 09:40:00,18.32,18.32,18.19,18.22,17200.0,18.32,18.32,18.19,18.22,17200.0
2008-12-22 09:45:00,18.19,18.27,18.15,18.26,14000.0,18.19,18.27,18.15,18.26,14000.0
2008-12-22 09:50:00,18.27,18.3,18.18,18.27,15700.0,18.27,18.3,18.18,18.27,15700.0
2008-12-22 09:55:00,18.28,18.3,18.23,18.3,17600.0,18.28,18.3,18.23,18.3,17600.0
2008-12-22 10:00:00,18.29,18.31,18.16,18.16,71300.0,18.29,18.31,18.16,18.16,71300.0
2008-12-22 10:05:00,18.16,18.18,18.03,18.09,10800.0,18.16,18.18,18.03,18.09,10800.0
2008-12-22 10:10:00,18.09,18.12,18.06,18.08,30800.0,18.09,18.12,18.06,18.08,30800.0
2008-12-22 10:15:00,18.07,18.13,18.05,18.13,49000.0,18.07,18.13,18.05,18.13,49000.0
2008-12-22 10:20:00,18.14,18.15,18.09,18.11,14300.0,18.14,18.15,18.09,18.11,14300.0
2008-12-22 10:25:00,18.1,18.12,18.07,18.09,10000.0,18.1,18.12,18.07,18.09,10000.0
2008-12-22 10:30:00,18.08,18.14,18.07,18.14,14800.0,18.08,18.14,18.07,18.14,14800.0
2008-12-22 10:35:00,18.14,18.19,18.13,18.18,15900.0,18.14,18.19,18.13,18.18,15900.0
2008-12-22 10:40:00,18.18,18.22,18.14,18.21,16400.0,18.18,18.22,18.14,18.21,16400.0
2008-12-22 10:45:00,18.22,18.34,18.21,18.33,18800.0,18.22,18.34,18.21,18.33,18800.0
2008-12-22 10:50:00,18.33,18.4,18.32,18.4,21400.0,18.33,18.4,18.32,18.4,21400.0
2008-12-22 10:55:00,18.41,18.44,18.39,18.4,18900.0,18.41,18.44,18.39,18.4,18900.0
2008-12-22 11:00:00,18.4,18.42,18.36,18.38,24500.0,18.4,18.42,18.36,18.38,24500.0
2008-12-22 11:05:00,18.37,18.43,18.37,18.42,28600.0,18.37,18.43,18.37,18.42,28600.0
2008-12-22 11:10:00,18.42,18.44,18.42,18.42,13300.0,18.42,18.44,18.42,18.42,13300.0
2008-12-22 11:15:00,18.42,18.45,18.35,18.4,20100.0,18.42,18.45,18.35,18.4,20100.0
2008-12-22 11:20:00,18.41,18.41,18.26,18.26,32400.0,18.41,18.41,18.26,18.26,32400.0
2008-12-22 11:25:00,18.26,18.33,18.24,18.29,39300.0,18.26,18.33,18.24,18.29,39300.0
2008-12-22 11:30:00,18.29,18.29,18.19,18.21,25300.0,18.29,18.29,18.19,18.21,25300.0
2008-12-22 11:35:00,18.2,18.22,18.19,18.21,27200.0,18.2,18.22,18.19,18.21,27200.0
2008-12-22 11:40:00,18.21,18.22,18.2,18.21,25100.0,18.21,18.22,18.2,18.21,25100.0
2008-12-22 11:45:00,18.21,18.22,18.12,18.2,109100.0,18.21,18.22,18.12,18.2,109100.0
2008-12-22 11:50:00,18.2,18.23,18.19,18.23,20300.0,18.2,18.23,18.19,18.23,20300.0
2008-12-22 11:55:00,18.22,18.26,18.22,18.24,11400.0,18.22,18.26,18.22,18.24,11400.0
2008-12-22 12:00:00,18.24,18.24,18.19,18.21,12400.0,18.24,18.24,18.19,18.21,12400.0
2008-12-22 12:05:00,18.21,18.22,18.14,18.14,19500.0,18.21,18.22,18.14,18.14,19500.0
2008-12-22 12:10:00,18.14,18.15,18.12,18.15,17000.0,18.14,18.15,18.12,18.15,17000.0
2008-12-22 12:15:00,18.15,18.15,18.11,18.14,18900.0,18.15,18.15,18.11,18.14,18900.0
2008-12-22 12:20:00,18.14,18.14,18.06,18.06,13900.0,18.14,18.14,18.06,18.06,13900.0
2008-12-22 12:25:00,18.06,18.08,18.06,18.07,2400.0,18.06,18.08,18.06,18.07,2400.0
2008-12-22 12:30:00,18.07,18.1,18.05,18.1,8100.0,18.07,18.1,18.05,18.1,8100.0
2008-12-22 12:35:00,18.09,18.13,18.09,18.11,5300.0,18.09,18.13,18.09,18.11,5300.0
2008-12-22 12:40:00,18.12,18.15,18.12,18.15,3800.0,18.12,18.15,18.12,18.15,3800.0
2008-12-22 12:45:00,18.14,18.15,18.12,18.12,12100.0,18.14,18.15,18.12,18.12,12100.0
2008-12-22 12:50:00,18.11,18.18,18.11,18.18,13300.0,18.11,18.18,18.11,18.18,13300.0
2008-12-22 12:55:00,18.18,18.2,18.17,18.18,7300.0,18.18,18.2,18.17,18.18,7300.0
2008-12-22 13:00:00,18.17,18.21,18.17,18.2,10300.0,18.17,18.21,18.17,18.2,10300.0
2008-12-22 13:05:00,18.2,18.22,18.18,18.18,13300.0,18.2,18.22,18.18,18.18,13300.0
2008-12-22 13:10:00,18.19,18.2,18.13,18.14,16900.0,18.19,18.2,18.13,18.14,16900.0
2008-12-22 13:15:00,18.13,18.18,18.13,18.14,11700.0,18.13,18.18,18.13,18.14,11700.0
2008-12-22 13:20:00,18.15,18.19,18.14,18.18,9200.0,18.15,18.19,18.14,18.18,9200.0
2008-12-22 13:25:00,18.17,18.18,18.15,18.18,6500.0,18.17,18.18,18.15,18.18,6500.0
2008-12-22 13:30:00,18.17,18.18,18.15,18.16,9200.0,18.17,18.18,18.15,18.16,9200.0
2008-12-22 13:35:00,18.15,18.16,18.12,18.13,10600.0,18.15,18.16,18.12,18.13,10600.0
2008-12-22 13:40:00,18.13,18.13,18.08,18.08,11500.0,18.13,18.13,18.08,18.08,11500.0
2008-12-22 13:45:00,18.08,18.09,18.01,18.02,19700.0,18.08,18.09,18.01,18.02,19700.0
2008-12-22 13:50:00,18.01,18.04,18.0,18.03,28700.0,18.01,18.04,18.0,18.03,28700.0
2008-12-22 13:55:00,18.03,18.05,17.99,18.03,12500.0,18.03,18.05,17.99,18.03,12500.0
2008-12-22 14:00:00,18.02,18.05,17.98,17.98,18500.0,18.02,18.05,17.98,17.98,18500.0
2008-12-22 14:05:00,17.98,18.04,17.98,18.01,15400.0,17.98,18.04,17.98,18.01,15400.0
2008-12-22 14:10:00,18.02,18.02,17.94,17.95,15200.0,18.02,18.02,17.94,17.95,15200.0
2008-12-22 14:15:00,17.96,17.98,17.92,17.92,13700.0,17.96,17.98,17.92,17.92,13700.0
2008-12-22 14:20:00,17.93,17.93,17.88,17.89,21100.0,17.93,17.93,17.88,17.89,21100.0
2008-12-22 14:25:00,17.9,17.9,17.81,17.85,23500.0,17.9,17.9,17.81,17.85,23500.0
2008-12-22 14:30:00,17.87,17.9,17.85,17.88,22300.0,17.87,17.9,17.85,17.88,22300.0
2008-12-22 14:35:00,17.88,17.93,17.87,17.92,22000.0,17.88,17.93,17.87,17.92,22000.0
2008-12-22 14:40:00,17.92,17.96,17.89,17.89,20200.0,17.92,17.96,17.89,17.89,20200.0
2008-12-22 14:45:00,17.89,17.96,17.87,17.96,23700.0,17.89,17.96,17.87,17.96,23700.0
2008-12-22 14:50:00,17.97,17.99,17.94,17.97,20100.0,17.97,17.99,17.94,17.97,20100.0
2008-12-22 14:55:00,17.98,17.99,17.91,17.92,72000.0,17.98,17.99,17.91,17.92,72000.0
2008-12-22 15:00:00,17.91,17.93,17.83,17.88,64700.0,17.91,17.93,17.83,17.88,64700.0
2008-12-22 15:05:00,17.87,17.9,17.84,17.88,67700.0,17.87,17.9,17.84,17.88,67700.0
2008-12-22 15:10:00,17.89,17.91,17.86,17.91,65700.0,17.89,17.91,17.86,17.91,65700.0
2008-12-22 15:15:00,17.9,17.95,17.9,17.95,76700.0,17.9,17.95,17.9,17.95,76700.0
2008-12-22 15:20:00,17.95,17.97,17.93,17.97,43000.0,17.95,17.97,17.93,17.97,43000.0
2008-12-22 15:25:00,17.97,17.99,17.97,17.98,94300.0,17.97,17.99,17.97,17.98,94300.0
2008-12-22 15:30:00,17.98,18.01,17.97,18.0,52800.0,17.98,18.01,17.97,18.0,52800.0
2008-12-22 15:35:00,17.99,18.11,17.98,18.09,63500.0,17.99,18.11,17.98,18.09,63500.0
2008-12-22 15:40:00,18.09,18.15,18.07,18.11,61400.0,18.09,18.15,18.07,18.11,61400.0
2008-12-22 15:45:00,18.11,18.12,18.09,18.11,73100.0,18.11,18.12,18.09,18.11,73100.0
2008-12-22 15:50:00,18.11,18.26,18.11,18.16,70800.0,18.11,18.26,18.11,18.16,70800.0
2008-12-22 15:55:00,18.17,18.27,18.11,18.26,144700.0,18.17,18.27,18.11,18.26,144700.0
2008-12-23 09:30:00,17.85,18.71,17.83,18.65,49200.0,17.85,18.71,17.83,18.65,49200.0
2008-12-23 09:35:00,18.61,18.68,18.5,18.51,42500.0,18.61,18.68,18.5,18.51,42500.0
2008-12-23 09:40:00,18.51,18.55,18.47,18.51,18600.0,18.51,18.55,18.47,18.51,18600.0
2008-12-23 09:45:00,18.52,18.65,18.52,18.63,21500.0,18.52,18.65,18.52,18.63,21500.0
2008-12-23 09:50:00,18.63,18.77,18.63,18.74,36000.0,18.63,18.77,18.63,18.74,36000.0
2008-12-23 09:55:00,18.75,18.81,18.74,18.79,36900.0,18.75,18.81,18.74,18.79,36900.0
2008-12-23 10:00:00,18.78,18.84,18.69,18.7,27900.0,18.78,18.84,18.69,18.7,27900.0
2008-12-23 10:05:00,18.7,18.76,18.65,18.68,39300.0,18.7,18.76,18.65,18.68,39300.0
2008-12-23 10:10:00,18.7,18.76,18.66,18.75,34200.0,18.7,18.76,18.66,18.75,34200.0
2008-12-23 10:15:00,18.73,18.73,18.62,18.63,25500.0,18.73,18.73,18.62,18.63,25500.0
2008-12-23 10:20:00,18.63,18.64,18.52,18.54,25300.0,18.63,18.64,18.52,18.54,25300.0
2008-12-23 10:25:00,18.56,18.63,18.54,18.61,72500.0,18.56,18.63,18.54,18.61,72500.0
2008-12-23 10:30:00,18.61,18.68,18.6,18.66,78700.0,18.61,18.68,18.6,18.66,78700.0
2008-12-23 10:35:00,18.67,18.79,18.67,18.75,19700.0,18.67,18.79,18.67,18.75,19700.0
2008-12-23 10:40:00,18.76,18.79,18.73,18.74,17400.0,18.76,18.79,18.73,18.74,17400.0
2008-12-23 10:45:00,18.74,18.81,18.74,18.8,21900.0,18.74,18.81,18.74,18.8,21900.0
2008-12-23 10:50:00,18.79,18.8,18.71,18.71,14200.0,18.79,18.8,18.71,18.71,14200.0
2008-12-23 10:55:00,18.7,18.74,18.68,18.68,10700.0,18.7,18.74,18.68,18.68,10700.0
2008-12-23 11:00:00,18.67,18.73,18.67,18.73,17900.0,18.67,18.73,18.67,18.73,17900.0
2008-12-23 11:05:00,18.72,18.73,18.69,18.7,13200.0,18.72,18.73,18.69,18.7,13200.0
2008-12-23 11:10:00,18.7,18.7,18.6,18.63,22100.0,18.7,18.7,18.6,18.63,22100.0
2008-12-23 11:15:00,18.64,18.64,18.6,18.6,18800.0,18.64,18.64,18.6,18.6,18800.0
2008-12-23 11:20:00,18.59,18.61,18.56,18.57,15600.0,18.59,18.61,18.56,18.57,15600.0
2008-12-23 11:25:00,18.56,18.57,18.47,18.47,9300.0,18.56,18.57,18.47,18.47,9300.0
2008-12-23 11:30:00,18.48,18.5,18.45,18.46,16700.0,18.48,18.5,18.45,18.46,16700.0
2008-12-23 11:35:00,18.47,18.49,18.46,18.49,8400.0,18.47,18.49,18.46,18.49,8400.0
2008-12-23 11:40:00,18.49,18.54,18.45,18.52,9700.0,18.49,18.54,18.45,18.52,9700.0
2008-12-23 11:45:00,18.52,18.55,18.52,18.52,11100.0,18.52,18.55,18.52,18.52,11100.0
2008-12-23 11:50:00,18.53,18.54,18.51,18.51,20700.0,18.53,18.54,18.51,18.51,20700.0
2008-12-23 11:55:00,18.51,18.52,18.38,18.39,9800.0,18.51,18.52,18.38,18.39,9800.0
2008-12-23 12:00:00,18.38,18.4,18.37,18.38,13500.0,18.38,18.4,18.37,18.38,13500.0
2008-12-23 12:05:00,18.37,18.38,18.3,18.32,12500.0,18.37,18.38,18.3,18.32,12500.0
2008-12-23 12:10:00,18.32,18.33,18.27,18.33,8200.0,18.32,18.33,18.27,18.33,8200.0
2008-12-23 12:15:00,18.32,18.34,18.31,18.34,11300.0,18.32,18.34,18.31,18.34,11300.0
2008-12-23 12:20:00,18.34,18.35,18.31,18.31,5500.0,18.34,18.35,18.31,18.31,5500.0
2008-12-23 12:25:00,18.31,18.31,18.26,18.29,17400.0,18.31,18.31,18.26,18.29,17400.0
2008-12-23 12:30:00,18.29,18.32,18.24,18.24,17000.0,18.29,18.32,18.24,18.24,17000.0
2008-12-23 12:35:00,18.24,18.25,18.19,18.19,15800.0,18.24,18.25,18.19,18.19,15800.0
2008-12-23 12:40:00,18.18,18.18,18.13,18.15,30200.0,18.18,18.18,18.13,18.15,30200.0
2008-12-23 12:45:00,18.15,18.21,18.14,18.21,23600.0,18.15,18.21,18.14,18.21,23600.0
2008-12-23 12:50:00,18.21,18.25,18.2,18.25,13100.0,18.21,18.25,18.2,18.25,13100.0
2008-12-23 12:55:00,18.25,18.29,18.25,18.28,5400.0,18.25,18.29,18.25,18.28,5400.0
2008-12-23 13:00:00,18.28,18.3,18.27,18.28,18200.0,18.28,18.3,18.27,18.28,18200.0
2008-12-23 13:05:00,18.29,18.33,18.29,18.33,7600.0,18.29,18.33,18.29,18.33,7600.0
2008-12-23 13:10:00,18.33,18.34,18.32,18.34,5800.0,18.33,18.34,18.32,18.34,5800.0
2008-12-23 13:15:00,18.34,18.38,18.33,18.37,21900.0,18.34,18.38,18.33,18.37,21900.0
2008-12-23 13:20:00,18.36,18.39,18.32,18.39,18600.0,18.36,18.39,18.32,18.39,18600.0
2008-12-23 13:25:00,18.4,18.4,18.38,18.38,11000.0,18.4,18.4,18.38,18.38,11000.0
2008-12-23 13:30:00,18.39,18.39,18.38,18.38,6400.0,18.39,18.39,18.38,18.38,6400.0
2008-12-23 13:35:00,18.38,18.39,18.34,18.36,14500.0,18.38,18.39,18.34,18.36,14500.0
2008-12-23 13:40:00,18.36,18.38,18.35,18.36,3000.0,18.36,18.38,18.35,18.36,3000.0
2008-12-23 13:45:00,18.36,18.36,18.34,18.36,12300.0,18.36,18.36,18.34,18.36,12300.0
2008-12-23 13:50:00,18.36,18.37,18.35,18.36,7600.0,18.36,18.37,18.35,18.36,7600.0
2008-12-23 13:55:00,18.36,18.45,18.36,18.45,11900.0,18.36,18.45,18.36,18.45,11900.0
2008-12-23 14:00:00,18.44,18.45,18.42,18.42,12000.0,18.44,18.45,18.42,18.42,12000.0
2008-12-23 14:05:00,18.42,18.42,18.39,18.39,10400.0,18.42,18.42,18.39,18.39,10400.0
2008-12-23 14:10:00,18.4,18.42,18.39,18.42,9200.0,18.4,18.42,18.39,18.42,9200.0
2008-12-23 14:15:00,18.42,18.49,18.41,18.49,17500.0,18.42,18.49,18.41,18.49,17500.0
2008-12-23 14:20:00,18.49,18.49,18.46,18.47,9200.0,18.49,18.49,18.46,18.47,9200.0
2008-12-23 14:25:00,18.47,18.47,18.43,18.43,16000.0,18.47,18.47,18.43,18.43,16000.0
2008-12-23 14:30:00,18.43,18.46,18.3,18.32,42500.0,18.43,18.46,18.3,18.32,42500.0
2008-12-23 14:35:00,18.31,18.35,18.31,18.33,16100.0,18.31,18.35,18.31,18.33,16100.0
2008-12-23 14:40:00,18.33,18.33,18.26,18.26,13000.0,18.33,18.33,18.26,18.26,13000.0
2008-12-23 14:45:00,18.26,18.26,18.15,18.19,35500.0,18.26,18.26,18.15,18.19,35500.0
2008-12-23 14:50:00,18.2,18.27,18.18,18.25,23900.0,18.2,18.27,18.18,18.25,23900.0
2008-12-23 14:55:00,18.26,18.28,18.24,18.27,28200.0,18.26,18.28,18.24,18.27,28200.0
2008-12-23 15:00:00,18.27,18.29,18.25,18.29,25500.0,18.27,18.29,18.25,18.29,25500.0
2008-12-23 15:05:00,18.29,18.3,18.26,18.28,16700.0,18.29,18.3,18.26,18.28,16700.0
2008-12-23 15:10:00,18.28,18.45,18.27,18.37,38600.0,18.28,18.45,18.27,18.37,38600.0
2008-12-23 15:15:00,18.37,18.4,18.31,18.38,63200.0,18.37,18.4,18.31,18.38,63200.0
2008-12-23 15:20:00,18.38,18.45,18.35,18.36,55100.0,18.38,18.45,18.35,18.36,55100.0
2008-12-23 15:25:00,18.36,18.42,18.34,18.38,34600.0,18.36,18.42,18.34,18.38,34600.0
2008-12-23 15:30:00,18.38,18.47,18.38,18.4,43400.0,18.38,18.47,18.38,18.4,43400.0
2008-12-23 15:35:00,18.4,18.4,18.33,18.35,31500.0,18.4,18.4,18.33,18.35,31500.0
2008-12-23 15:40:00,18.35,18.35,18.32,18.35,9700.0,18.35,18.35,18.32,18.35,9700.0
2008-12-23 15:45:00,18.34,18.35,18.33,18.35,22100.0,18.34,18.35,18.33,18.35,22100.0
2008-12-23 15:50:00,18.34,18.36,18.3,18.3,30500.0,18.34,18.36,18.3,18.3,30500.0
2008-12-23 15:55:00,18.3,18.39,18.3,18.34,67100.0,18.3,18.39,18.3,18.34,67100.0
2008-12-24 09:30:00,18.43,18.56,18.24,18.52,53100.0,18.43,18.56,18.24,18.52,53100.0
2008-12-24 09:35:00,18.52,18.55,18.34,18.49,44200.0,18.52,18.55,18.34,18.49,44200.0
2008-12-24 09:40:00,18.48,18.68,18.33,18.65,35600.0,18.48,18.68,18.33,18.65,35600.0
2008-12-24 09:45:00,18.64,18.64,18.56,18.57,8000.0,18.64,18.64,18.56,18.57,8000.0
2008-12-24 09:50:00,18.57,18.57,18.5,18.5,5900.0,18.57,18.57,18.5,18.5,5900.0
2008-12-24 09:55:00,18.49,18.49,18.48,18.48,11000.0,18.49,18.49,18.48,18.48,11000.0
2008-12-24 10:00:00,18.48,18.52,18.42,18.52,17800.0,18.48,18.52,18.42,18.52,17800.0
2008-12-24 10:05:00,18.51,18.54,18.51,18.52,7900.0,18.51,18.54,18.51,18.52,7900.0
2008-12-24 10:10:00,18.52,18.58,18.52,18.57,8300.0,18.52,18.58,18.52,18.57,8300.0
2008-12-24 10:15:00,18.56,18.58,18.56,18.57,4300.0,18.56,18.58,18.56,18.57,4300.0
2008-12-24 10:20:00,18.58,18.59,18.57,18.58,9200.0,18.58,18.59,18.57,18.58,9200.0
2008-12-24 10:25:00,18.57,18.6,18.57,18.58,4500.0,18.57,18.6,18.57,18.58,4500.0
2008-12-24 10:30:00,18.58,18.63,18.57,18.63,19800.0,18.58,18.63,18.57,18.63,19800.0
2008-12-24 10:35:00,18.63,18.63,18.59,18.59,8200.0,18.63,18.63,18.59,18.59,8200.0
2008-12-24 10:40:00,18.59,18.62,18.57,18.62,8900.0,18.59,18.62,18.57,18.62,8900.0
2008-12-24 10:45:00,18.62,18.62,18.61,18.62,4200.0,18.62,18.62,18.61,18.62,4200.0
2008-12-24 10:50:00,18.63,18.65,18.62,18.63,11500.0,18.63,18.65,18.62,18.63,11500.0
2008-12-24 10:55:00,18.62,18.63,18.57,18.59,28100.0,18.62,18.63,18.57,18.59,28100.0
2008-12-24 11:00:00,18.59,18.6,18.58,18.58,2000.0,18.59,18.6,18.58,18.58,2000.0
2008-12-24 11:05:00,18.57,18.57,18.56,18.56,4400.0,18.57,18.57,18.56,18.56,4400.0
2008-12-24 11:10:00,18.57,18.59,18.56,18.59,9300.0,18.57,18.59,18.56,18.59,9300.0
2008-12-24 11:15:00,18.59,18.6,18.59,18.59,3400.0,18.59,18.6,18.59,18.59,3400.0
2008-12-24 11:20:00,18.59,18.62,18.58,18.62,10700.0,18.59,18.62,18.58,18.62,10700.0
2008-12-24 11:25:00,18.62,18.62,18.58,18.61,13300.0,18.62,18.62,18.58,18.61,13300.0
2008-12-24 11:30:00,18.6,18.64,18.6,18.62,14700.0,18.6,18.64,18.6,18.62,14700.0
2008-12-24 11:35:00,18.62,18.63,18.6,18.61,10700.0,18.62,18.63,18.6,18.61,10700.0
2008-12-24 11:40:00,18.6,18.63,18.6,18.63,8700.0,18.6,18.63,18.6,18.63,8700.0
2008-12-24 11:45:00,18.63,18.65,18.63,18.65,8000.0,18.63,18.65,18.63,18.65,8000.0
2008-12-24 11:50:00,18.65,18.66,18.64,18.66,9200.0,18.65,18.66,18.64,18.66,9200.0
2008-12-24 11:55:00,18.66,18.7,18.65,18.7,20100.0,18.66,18.7,18.65,18.7,20100.0
2008-12-24 12:00:00,18.69,18.7,18.68,18.69,10100.0,18.69,18.7,18.68,18.69,10100.0
2008-12-24 12:05:00,18.69,18.69,18.65,18.66,10700.0,18.69,18.69,18.65,18.66,10700.0
2008-12-24 12:10:00,18.65,18.66,18.65,18.66,5600.0,18.65,18.66,18.65,18.66,5600.0
2008-12-24 12:15:00,18.65,18.66,18.64,18.64,8100.0,18.65,18.66,18.64,18.64,8100.0
2008-12-24 12:20:00,18.64,18.73,18.63,18.67,75100.0,18.64,18.73,18.63,18.67,75100.0
2008-12-24 12:25:00,18.65,18.65,18.6,18.64,15300.0,18.65,18.65,18.6,18.64,15300.0
2008-12-24 12:30:00,18.63,18.67,18.63,18.67,5600.0,18.63,18.67,18.63,18.67,5600.0
2008-12-24 12:35:00,18.66,18.68,18.65,18.67,19800.0,18.66,18.68,18.65,18.67,19800.0
2008-12-24 12:40:00,18.67,18.69,18.67,18.67,11700.0,18.67,18.69,18.67,18.67,11700.0
2008-12-24 12:45:00,18.66,18.67,18.66,18.67,13500.0,18.66,18.67,18.66,18.67,13500.0
2008-12-24 12:50:00,18.68,18.74,18.68,18.73,32800.0,18.68,18.74,18.68,18.73,32800.0
2008-12-24 12:55:00,18.74,18.74,18.67,18.69,55100.0,18.74,18.74,18.67,18.69,55100.0
2008-12-26 09:30:00,18.74,18.88,18.65,18.72,23900.0,18.74,18.88,18.65,18.72,23900.0
2008-12-26 09:35:00,18.72,18.75,18.68,18.74,19700.0,18.72,18.75,18.68,18.74,19700.0
2008-12-26 09:40:00,18.74,18.8,18.74,18.8,14900.0,18.74,18.8,18.74,18.8,14900.0
2008-12-26 09:45:00,18.8,18.82,18.76,18.79,17300.0,18.8,18.82,18.76,18.79,17300.0
2008-12-26 09:50:00,18.79,18.79,18.74,18.74,11600.0,18.79,18.79,18.74,18.74,11600.0
2008-12-26 09:55:00,18.72,18.72,18.7,18.71,7300.0,18.72,18.72,18.7,18.71,7300.0
2008-12-26 10:00:00,18.71,18.73,18.7,18.71,16100.0,18.71,18.73,18.7,18.71,16100.0
2008-12-26 10:05:00,18.71,18.82,18.69,18.78,53000.0,18.71,18.82,18.69,18.78,53000.0
2008-12-26 10:10:00,18.78,18.9,18.77,18.8,64700.0,18.78,18.9,18.77,18.8,64700.0
2008-12-26 10:15:00,18.79,18.79,18.77,18.77,5500.0,18.79,18.79,18.77,18.77,5500.0
2008-12-26 10:20:00,18.78,18.81,18.76,18.79,11200.0,18.78,18.81,18.76,18.79,11200.0
2008-12-26 10:25:00,18.79,18.79,18.74,18.79,11000.0,18.79,18.79,18.74,18.79,11000.0
2008-12-26 10:30:00,18.8,18.8,18.78,18.79,5300.0,18.8,18.8,18.78,18.79,5300.0
2008-12-26 10:35:00,18.79,18.79,18.75,18.77,8600.0,18.79,18.79,18.75,18.77,8600.0
2008-12-26 10:40:00,18.78,18.78,18.77,18.78,5400.0,18.78,18.78,18.77,18.78,5400.0
2008-12-26 10:45:00,18.78,18.79,18.77,18.79,3200.0,18.78,18.79,18.77,18.79,3200.0
2008-12-26 10:50:00,18.79,18.81,18.78,18.81,5200.0,18.79,18.81,18.78,18.81,5200.0
2008-12-26 10:55:00,18.81,18.93,18.8,18.93,19600.0,18.81,18.93,18.8,18.93,19600.0
2008-12-26 11:00:00,18.92,18.93,18.89,18.9,15600.0,18.92,18.93,18.89,18.9,15600.0
2008-12-26 11:05:00,18.91,18.91,18.86,18.88,11900.0,18.91,18.91,18.86,18.88,11900.0
2008-12-26 11:10:00,18.88,18.88,18.82,18.82,6800.0,18.88,18.88,18.82,18.82,6800.0
2008-12-26 11:15:00,18.82,18.83,18.79,18.8,25800.0,18.82,18.83,18.79,18.8,25800.0
2008-12-26 11:20:00,18.81,18.82,18.79,18.82,57300.0,18.81,18.82,18.79,18.82,57300.0
2008-12-26 11:25:00,18.81,18.88,18.8,18.88,73400.0,18.81,18.88,18.8,18.88,73400.0
2008-12-26 11:30:00,18.87,18.89,18.85,18.89,54300.0,18.87,18.89,18.85,18.89,54300.0
2008-12-26 11:35:00,18.89,18.89,18.88,18.89,2400.0,18.89,18.89,18.88,18.89,2400.0
2008-12-26 11:40:00,18.89,18.89,18.88,18.88,700.0,18.89,18.89,18.88,18.88,700.0
2008-12-26 11:45:00,18.88,18.89,18.88,18.88,5700.0,18.88,18.89,18.88,18.88,5700.0
2008-12-26 11:50:00,18.88,18.89,18.88,18.89,8700.0,18.88,18.89,18.88,18.89,8700.0
2008-12-26 11:55:00,18.88,18.89,18.88,18.88,21200.0,18.88,18.89,18.88,18.88,21200.0
2008-12-26 12:00:00,18.89,18.89,18.87,18.88,13100.0,18.89,18.89,18.87,18.88,13100.0
2008-12-26 12:05:00,18.89,18.89,18.88,18.89,7500.0,18.89,18.89,18.88,18.89,7500.0
2008-12-26 12:10:00,18.89,18.89,18.85,18.86,19100.0,18.89,18.89,18.85,18.86,19100.0
2008-12-26 12:15:00,18.86,18.86,18.84,18.85,3400.0,18.86,18.86,18.84,18.85,3400.0
2008-12-26 12:20:00,18.85,18.85,18.75,18.75,28500.0,18.85,18.85,18.75,18.75,28500.0
2008-12-26 12:25:00,18.75,18.76,18.73,18.74,8500.0,18.75,18.76,18.73,18.74,8500.0
2008-12-26 12:30:00,18.73,18.74,18.72,18.74,4700.0,18.73,18.74,18.72,18.74,4700.0
2008-12-26 12:35:00,18.74,18.74,18.71,18.71,10900.0,18.74,18.74,18.71,18.71,10900.0
2008-12-26 12:40:00,18.7,18.72,18.68,18.72,6800.0,18.7,18.72,18.68,18.72,6800.0
2008-12-26 12:45:00,18.72,18.73,18.71,18.71,6400.0,18.72,18.73,18.71,18.71,6400.0
2008-12-26 12:50:00,18.71,18.72,18.66,18.68,23400.0,18.71,18.72,18.66,18.68,23400.0
2008-12-26 12:55:00,18.68,18.68,18.64,18.67,10700.0,18.68,18.68,18.64,18.67,10700.0
2008-12-26 13:00:00,18.66,18.67,18.65,18.67,5500.0,18.66,18.67,18.65,18.67,5500.0
2008-12-26 13:05:00,18.67,18.67,18.62,18.65,28100.0,18.67,18.67,18.62,18.65,28100.0
2008-12-26 13:10:00,18.65,18.66,18.64,18.65,6300.0,18.65,18.66,18.64,18.65,6300.0
2008-12-26 13:15:00,18.65,18.66,18.61,18.62,18200.0,18.65,18.66,18.61,18.62,18200.0
2008-12-26 13:20:00,18.62,18.63,18.58,18.63,23900.0,18.62,18.63,18.58,18.63,23900.0
2008-12-26 13:25:00,18.64,18.65,18.61,18.63,14700.0,18.64,18.65,18.61,18.63,14700.0
2008-12-26 13:30:00,18.63,18.69,18.62,18.69,10100.0,18.63,18.69,18.62,18.69,10100.0
2008-12-26 13:35:00,18.69,18.7,18.69,18.69,5200.0,18.69,18.7,18.69,18.69,5200.0
2008-12-26 13:40:00,18.69,18.69,18.68,18.69,3600.0,18.69,18.69,18.68,18.69,3600.0
2008-12-26 13:45:00,18.68,18.7,18.68,18.68,10300.0,18.68,18.7,18.68,18.68,10300.0
2008-12-26 13:50:00,18.68,18.69,18.68,18.68,6100.0,18.68,18.69,18.68,18.68,6100.0
2008-12-26 13:55:00,18.69,18.69,18.68,18.68,5700.0,18.69,18.69,18.68,18.68,5700.0
2008-12-26 14:00:00,18.69,18.7,18.68,18.69,5400.0,18.69,18.7,18.68,18.69,5400.0
2008-12-26 14:05:00,18.69,18.71,18.68,18.69,21300.0,18.69,18.71,18.68,18.69,21300.0
2008-12-26 14:10:00,18.68,18.7,18.68,18.69,8200.0,18.68,18.7,18.68,18.69,8200.0
2008-12-26 14:15:00,18.68,18.7,18.68,18.7,16400.0,18.68,18.7,18.68,18.7,16400.0
2008-12-26 14:20:00,18.7,18.75,18.7,18.74,20500.0,18.7,18.75,18.7,18.74,20500.0
2008-12-26 14:25:00,18.73,18.75,18.72,18.73,11900.0,18.73,18.75,18.72,18.73,11900.0
2008-12-26 14:30:00,18.74,18.79,18.74,18.79,38300.0,18.74,18.79,18.74,18.79,38300.0
2008-12-26 14:35:00,18.79,18.83,18.78,18.81,40200.0,18.79,18.83,18.78,18.81,40200.0
2008-12-26 14:40:00,18.8,18.84,18.78,18.84,40200.0,18.8,18.84,18.78,18.84,40200.0
2008-12-26 14:45:00,18.84,18.85,18.81,18.84,37700.0,18.84,18.85,18.81,18.84,37700.0
2008-12-26 14:50:00,18.83,18.85,18.81,18.82,27900.0,18.83,18.85,18.81,18.82,27900.0
2008-12-26 14:55:00,18.83,18.85,18.79,18.8,53800.0,18.83,18.85,18.79,18.8,53800.0
2008-12-26 15:00:00,18.8,18.84,18.8,18.83,30100.0,18.8,18.84,18.8,18.83,30100.0
2008-12-26 15:05:00,18.83,18.85,18.83,18.84,23100.0,18.83,18.85,18.83,18.84,23100.0
2008-12-26 15:10:00,18.85,18.88,18.83,18.88,16000.0,18.85,18.88,18.83,18.88,16000.0
2008-12-26 15:15:00,18.88,18.93,18.87,18.92,26300.0,18.88,18.93,18.87,18.92,26300.0
2008-12-26 15:20:00,18.93,18.93,18.86,18.89,37800.0,18.93,18.93,18.86,18.89,37800.0
2008-12-26 15:25:00,18.9,18.94,18.89,18.92,21200.0,18.9,18.94,18.89,18.92,21200.0
2008-12-26 15:30:00,18.92,18.94,18.92,18.93,36000.0,18.92,18.94,18.92,18.93,36000.0
2008-12-26 15:35:00,18.94,18.94,18.88,18.88,48000.0,18.94,18.94,18.88,18.88,48000.0
2008-12-26 15:40:00,18.87,18.89,18.83,18.86,61500.0,18.87,18.89,18.83,18.86,61500.0
2008-12-26 15:45:00,18.87,18.9,18.86,18.9,39800.0,18.87,18.9,18.86,18.9,39800.0
2008-12-26 15:50:00,18.9,18.91,18.89,18.9,43100.0,18.9,18.91,18.89,18.9,43100.0
2008-12-26 15:55:00,18.89,18.92,18.85,18.88,85000.0,18.89,18.92,18.85,18.88,85000.0
2008-12-29 09:30:00,18.37,18.9,18.24,18.63,39800.0,18.37,18.9,18.24,18.63,39800.0
2008-12-29 09:35:00,18.62,18.85,18.62,18.67,94100.0,18.62,18.85,18.62,18.67,94100.0
2008-12-29 09:40:00,18.67,18.76,18.58,18.64,49800.0,18.67,18.76,18.58,18.64,49800.0
2008-12-29 09:45:00,18.64,18.64,18.54,18.56,16000.0,18.64,18.64,18.54,18.56,16000.0
2008-12-29 09:50:00,18.57,18.62,18.55,18.56,17800.0,18.57,18.62,18.55,18.56,17800.0
2008-12-29 09:55:00,18.56,18.56,18.52,18.53,7500.0,18.56,18.56,18.52,18.53,7500.0
2008-12-29 10:00:00,18.53,18.54,18.43,18.43,22600.0,18.53,18.54,18.43,18.43,22600.0
2008-12-29 10:05:00,18.43,18.44,18.36,18.41,27900.0,18.43,18.44,18.36,18.41,27900.0
2008-12-29 10:10:00,18.41,18.41,18.36,18.39,14500.0,18.41,18.41,18.36,18.39,14500.0
2008-12-29 10:15:00,18.38,18.38,18.23,18.23,19100.0,18.38,18.38,18.23,18.23,19100.0
2008-12-29 10:20:00,18.23,18.23,18.16,18.19,21200.0,18.23,18.23,18.16,18.19,21200.0
2008-12-29 10:25:00,18.18,18.25,18.13,18.24,21300.0,18.18,18.25,18.13,18.24,21300.0
2008-12-29 10:30:00,18.24,18.26,18.22,18.25,28300.0,18.24,18.26,18.22,18.25,28300.0
2008-12-29 10:35:00,18.26,18.26,18.23,18.23,13100.0,18.26,18.26,18.23,18.23,13100.0
2008-12-29 10:40:00,18.24,18.24,18.15,18.17,25900.0,18.24,18.24,18.15,18.17,25900.0
2008-12-29 10:45:00,18.15,18.21,18.12,18.19,50000.0,18.15,18.21,18.12,18.19,50000.0
2008-12-29 10:50:00,18.18,18.2,18.17,18.19,12900.0,18.18,18.2,18.17,18.19,12900.0
2008-12-29 10:55:00,18.19,18.22,18.18,18.21,20500.0,18.19,18.22,18.18,18.21,20500.0
2008-12-29 11:00:00,18.21,18.27,18.2,18.25,32700.0,18.21,18.27,18.2,18.25,32700.0
2008-12-29 11:05:00,18.24,18.25,18.18,18.22,20500.0,18.24,18.25,18.18,18.22,20500.0
2008-12-29 11:10:00,18.22,18.23,18.19,18.19,11700.0,18.22,18.23,18.19,18.19,11700.0
2008-12-29 11:15:00,18.2,18.24,18.18,18.23,31600.0,18.2,18.24,18.18,18.23,31600.0
2008-12-29 11:20:00,18.23,18.26,18.2,18.21,17900.0,18.23,18.26,18.2,18.21,17900.0
2008-12-29 11:25:00,18.21,18.25,18.2,18.25,22200.0,18.21,18.25,18.2,18.25,22200.0
2008-12-29 11:30:00,18.23,18.28,18.23,18.28,20100.0,18.23,18.28,18.23,18.28,20100.0
2008-12-29 11:35:00,18.29,18.29,18.27,18.27,17700.0,18.29,18.29,18.27,18.27,17700.0
2008-12-29 11:40:00,18.26,18.29,18.26,18.29,12800.0,18.26,18.29,18.26,18.29,12800.0
2008-12-29 11:45:00,18.28,18.3,18.28,18.3,22000.0,18.28,18.3,18.28,18.3,22000.0
2008-12-29 11:50:00,18.3,18.32,18.29,18.32,20900.0,18.3,18.32,18.29,18.32,20900.0
2008-12-29 11:55:00,18.31,18.31,18.29,18.31,21200.0,18.31,18.31,18.29,18.31,21200.0
2008-12-29 12:00:00,18.31,18.4,18.3,18.38,29100.0,18.31,18.4,18.3,18.38,29100.0
2008-12-29 12:05:00,18.38,18.4,18.38,18.39,17900.0,18.38,18.4,18.38,18.39,17900.0
2008-12-29 12:10:00,18.39,18.41,18.38,18.41,12900.0,18.39,18.41,18.38,18.41,12900.0
2008-12-29 12:15:00,18.4,18.46,18.4,18.45,30200.0,18.4,18.46,18.4,18.45,30200.0
2008-12-29 12:20:00,18.45,18.51,18.45,18.5,39800.0,18.45,18.51,18.45,18.5,39800.0
2008-12-29 12:25:00,18.51,18.51,18.44,18.46,31500.0,18.51,18.51,18.44,18.46,31500.0
2008-12-29 12:30:00,18.46,18.47,18.45,18.45,21600.0,18.46,18.47,18.45,18.45,21600.0
2008-12-29 12:35:00,18.45,18.46,18.43,18.43,16500.0,18.45,18.46,18.43,18.43,16500.0
2008-12-29 12:40:00,18.43,18.44,18.4,18.4,15900.0,18.43,18.44,18.4,18.4,15900.0
2008-12-29 12:45:00,18.4,18.44,18.4,18.4,39000.0,18.4,18.44,18.4,18.4,39000.0
2008-12-29 12:50:00,18.4,18.4,18.35,18.37,21200.0,18.4,18.4,18.35,18.37,21200.0
2008-12-29 12:55:00,18.38,18.38,18.34,18.35,33000.0,18.38,18.38,18.34,18.35,33000.0
2008-12-29 13:00:00,18.35,18.35,18.26,18.27,30400.0,18.35,18.35,18.26,18.27,30400.0
2008-12-29 13:05:00,18.27,18.27,18.25,18.26,8800.0,18.27,18.27,18.25,18.26,8800.0
2008-12-29 13:10:00,18.26,18.3,18.25,18.25,35200.0,18.26,18.3,18.25,18.25,35200.0
2008-12-29 13:15:00,18.25,18.25,18.19,18.19,17600.0,18.25,18.25,18.19,18.19,17600.0
2008-12-29 13:20:00,18.19,18.2,18.17,18.17,9700.0,18.19,18.2,18.17,18.17,9700.0
2008-12-29 13:25:00,18.17,18.18,18.15,18.15,10600.0,18.17,18.18,18.15,18.15,10600.0
2008-12-29 13:30:00,18.15,18.25,18.15,18.25,20300.0,18.15,18.25,18.15,18.25,20300.0
2008-12-29 13:35:00,18.25,18.25,18.24,18.25,10700.0,18.25,18.25,18.24,18.25,10700.0
2008-12-29 13:40:00,18.25,18.33,18.25,18.33,60800.0,18.25,18.33,18.25,18.33,60800.0
2008-12-29 13:45:00,18.33,18.33,18.32,18.33,10700.0,18.33,18.33,18.32,18.33,10700.0
2008-12-29 13:50:00,18.33,18.39,18.33,18.36,50100.0,18.33,18.39,18.33,18.36,50100.0
2008-12-29 13:55:00,18.36,18.38,18.35,18.36,25700.0,18.36,18.38,18.35,18.36,25700.0
2008-12-29 14:00:00,18.36,18.39,18.34,18.34,42300.0,18.36,18.39,18.34,18.34,42300.0
2008-12-29 14:05:00,18.35,18.35,18.28,18.29,21200.0,18.35,18.35,18.28,18.29,21200.0
2008-12-29 14:10:00,18.29,18.29,18.26,18.27,33400.0,18.29,18.29,18.26,18.27,33400.0
2008-12-29 14:15:00,18.28,18.28,18.25,18.28,38100.0,18.28,18.28,18.25,18.28,38100.0
2008-12-29 14:20:00,18.28,18.37,18.28,18.37,51400.0,18.28,18.37,18.28,18.37,51400.0
2008-12-29 14:25:00,18.36,18.39,18.34,18.37,43500.0,18.36,18.39,18.34,18.37,43500.0
2008-12-29 14:30:00,18.37,18.39,18.36,18.36,44800.0,18.37,18.39,18.36,18.36,44800.0
2008-12-29 14:35:00,18.36,18.37,18.26,18.26,69800.0,18.36,18.37,18.26,18.26,69800.0
2008-12-29 14:40:00,18.27,18.29,18.26,18.28,32300.0,18.27,18.29,18.26,18.28,32300.0
2008-12-29 14:45:00,18.27,18.28,18.24,18.24,20800.0,18.27,18.28,18.24,18.24,20800.0
2008-12-29 14:50:00,18.24,18.25,18.22,18.25,22000.0,18.24,18.25,18.22,18.25,22000.0
2008-12-29 14:55:00,18.25,18.31,18.24,18.3,31100.0,18.25,18.31,18.24,18.3,31100.0
2008-12-29 15:00:00,18.3,18.35,18.29,18.35,59200.0,18.3,18.35,18.29,18.35,59200.0
2008-12-29 15:05:00,18.35,18.39,18.32,18.32,70500.0,18.35,18.39,18.32,18.32,70500.0
2008-12-29 15:10:00,18.32,18.34,18.32,18.34,53000.0,18.32,18.34,18.32,18.34,53000.0
2008-12-29 15:15:00,18.34,18.35,18.28,18.29,40500.0,18.34,18.35,18.28,18.29,40500.0
2008-12-29 15:20:00,18.29,18.35,18.28,18.35,32900.0,18.29,18.35,18.28,18.35,32900.0
2008-12-29 15:25:00,18.35,18.37,18.33,18.34,34400.0,18.35,18.37,18.33,18.34,34400.0
2008-12-29 15:30:00,18.33,18.37,18.31,18.35,26600.0,18.33,18.37,18.31,18.35,26600.0
2008-12-29 15:35:00,18.35,18.37,18.28,18.32,41900.0,18.35,18.37,18.28,18.32,41900.0
2008-12-29 15:40:00,18.32,18.42,18.32,18.41,43800.0,18.32,18.42,18.32,18.41,43800.0
2008-12-29 15:45:00,18.41,18.41,18.4,18.41,34700.0,18.41,18.41,18.4,18.41,34700.0
2008-12-29 15:50:00,18.4,18.41,18.36,18.4,68200.0,18.4,18.41,18.36,18.4,68200.0
2008-12-29 15:55:00,18.4,18.43,18.37,18.43,113900.0,18.4,18.43,18.37,18.43,113900.0
2008-12-30 09:30:00,18.87,18.91,18.44,18.5,86000.0,18.87,18.91,18.44,18.5,86000.0
2008-12-30 09:35:00,18.5,18.51,18.4,18.45,58100.0,18.5,18.51,18.4,18.45,58100.0
2008-12-30 09:40:00,18.45,18.57,18.45,18.51,24400.0,18.45,18.57,18.45,18.51,24400.0
2008-12-30 09:45:00,18.5,18.55,18.46,18.47,35300.0,18.5,18.55,18.46,18.47,35300.0
2008-12-30 09:50:00,18.48,18.49,18.39,18.41,41800.0,18.48,18.49,18.39,18.41,41800.0
2008-12-30 09:55:00,18.41,18.42,18.34,18.38,14500.0,18.41,18.42,18.34,18.38,14500.0
2008-12-30 10:00:00,18.37,18.5,18.36,18.49,32900.0,18.37,18.5,18.36,18.49,32900.0
2008-12-30 10:05:00,18.49,18.5,18.37,18.42,47900.0,18.49,18.5,18.37,18.42,47900.0
2008-12-30 10:10:00,18.42,18.43,18.39,18.42,23800.0,18.42,18.43,18.39,18.42,23800.0
2008-12-30 10:15:00,18.43,18.45,18.42,18.43,26900.0,18.43,18.45,18.42,18.43,26900.0
2008-12-30 10:20:00,18.44,18.46,18.4,18.43,66900.0,18.44,18.46,18.4,18.43,66900.0
2008-12-30 10:25:00,18.42,18.51,18.4,18.51,38200.0,18.42,18.51,18.4,18.51,38200.0
2008-12-30 10:30:00,18.51,18.56,18.5,18.51,68300.0,18.51,18.56,18.5,18.51,68300.0
2008-12-30 10:35:00,18.52,18.55,18.52,18.55,9300.0,18.52,18.55,18.52,18.55,9300.0
2008-12-30 10:40:00,18.55,18.56,18.54,18.55,12000.0,18.55,18.56,18.54,18.55,12000.0
2008-12-30 10:45:00,18.55,18.61,18.55,18.6,10700.0,18.55,18.61,18.55,18.6,10700.0
2008-12-30 10:50:00,18.6,18.62,18.6,18.61,9500.0,18.6,18.62,18.6,18.61,9500.0
2008-12-30 10:55:00,18.6,18.61,18.57,18.57,19300.0,18.6,18.61,18.57,18.57,19300.0
2008-12-30 11:00:00,18.57,18.57,18.55,18.55,16500.0,18.57,18.57,18.55,18.55,16500.0
2008-12-30 11:05:00,18.56,18.56,18.55,18.56,22300.0,18.56,18.56,18.55,18.56,22300.0
2008-12-30 11:10:00,18.56,18.56,18.53,18.55,11200.0,18.56,18.56,18.53,18.55,11200.0
2008-12-30 11:15:00,18.55,18.55,18.54,18.54,9900.0,18.55,18.55,18.54,18.54,9900.0
2008-12-30 11:20:00,18.54,18.56,18.53,18.55,24200.0,18.54,18.56,18.53,18.55,24200.0
2008-12-30 11:25:00,18.56,18.57,18.54,18.57,11900.0,18.56,18.57,18.54,18.57,11900.0
2008-12-30 11:30:00,18.57,18.63,18.57,18.62,17900.0,18.57,18.63,18.57,18.62,17900.0
2008-12-30 11:35:00,18.63,18.63,18.6,18.6,33300.0,18.63,18.63,18.6,18.6,33300.0
2008-12-30 11:40:00,18.62,18.82,18.62,18.82,50400.0,18.62,18.82,18.62,18.82,50400.0
2008-12-30 11:45:00,18.81,18.88,18.79,18.8,53600.0,18.81,18.88,18.79,18.8,53600.0
2008-12-30 11:50:00,18.79,18.8,18.68,18.7,86800.0,18.79,18.8,18.68,18.7,86800.0
2008-12-30 11:55:00,18.7,18.7,18.64,18.65,98500.0,18.7,18.7,18.64,18.65,98500.0
2008-12-30 12:00:00,18.65,18.65,18.61,18.62,65000.0,18.65,18.65,18.61,18.62,65000.0
2008-12-30 12:05:00,18.61,18.62,18.59,18.59,8900.0,18.61,18.62,18.59,18.59,8900.0
2008-12-30 12:10:00,18.6,18.6,18.57,18.58,18500.0,18.6,18.6,18.57,18.58,18500.0
2008-12-30 12:15:00,18.58,18.59,18.58,18.59,18300.0,18.58,18.59,18.58,18.59,18300.0
2008-12-30 12:20:00,18.58,18.61,18.58,18.6,35700.0,18.58,18.61,18.58,18.6,35700.0
2008-12-30 12:25:00,18.6,18.61,18.56,18.58,49200.0,18.6,18.61,18.56,18.58,49200.0
2008-12-30 12:30:00,18.58,18.58,18.51,18.52,34800.0,18.58,18.58,18.51,18.52,34800.0
2008-12-30 12:35:00,18.52,18.52,18.43,18.43,50200.0,18.52,18.52,18.43,18.43,50200.0
2008-12-30 12:40:00,18.43,18.52,18.42,18.52,30700.0,18.43,18.52,18.42,18.52,30700.0
2008-12-30 12:45:00,18.52,18.56,18.48,18.52,27500.0,18.52,18.56,18.48,18.52,27500.0
2008-12-30 12:50:00,18.52,18.58,18.51,18.58,11700.0,18.52,18.58,18.51,18.58,11700.0
2008-12-30 12:55:00,18.6,18.64,18.58,18.63,22100.0,18.6,18.64,18.58,18.63,22100.0
2008-12-30 13:00:00,18.63,18.67,18.63,18.65,20500.0,18.63,18.67,18.63,18.65,20500.0
2008-12-30 13:05:00,18.65,18.65,18.64,18.65,2600.0,18.65,18.65,18.64,18.65,2600.0
2008-12-30 13:10:00,18.65,18.65,18.62,18.63,12500.0,18.65,18.65,18.62,18.63,12500.0
2008-12-30 13:15:00,18.63,18.65,18.6,18.61,12700.0,18.63,18.65,18.6,18.61,12700.0
2008-12-30 13:20:00,18.62,18.65,18.61,18.65,10500.0,18.62,18.65,18.61,18.65,10500.0
2008-12-30 13:25:00,18.65,18.7,18.65,18.69,16500.0,18.65,18.7,18.65,18.69,16500.0
2008-12-30 13:30:00,18.69,18.7,18.67,18.68,15800.0,18.69,18.7,18.67,18.68,15800.0
2008-12-30 13:35:00,18.68,18.68,18.65,18.65,9700.0,18.68,18.68,18.65,18.65,9700.0
2008-12-30 13:40:00,18.65,18.68,18.65,18.68,6900.0,18.65,18.68,18.65,18.68,6900.0
2008-12-30 13:45:00,18.67,18.71,18.67,18.71,13900.0,18.67,18.71,18.67,18.71,13900.0
2008-12-30 13:50:00,18.71,18.74,18.7,18.72,7800.0,18.71,18.74,18.7,18.72,7800.0
2008-12-30 13:55:00,18.71,18.72,18.67,18.68,11400.0,18.71,18.72,18.67,18.68,11400.0
2008-12-30 14:00:00,18.68,18.68,18.64,18.65,14100.0,18.68,18.68,18.64,18.65,14100.0
2008-12-30 14:05:00,18.65,18.7,18.64,18.69,12300.0,18.65,18.7,18.64,18.69,12300.0
2008-12-30 14:10:00,18.7,18.7,18.69,18.69,7400.0,18.7,18.7,18.69,18.69,7400.0
2008-12-30 14:15:00,18.69,18.72,18.68,18.69,22300.0,18.69,18.72,18.68,18.69,22300.0
2008-12-30 14:20:00,18.68,18.71,18.68,18.71,7500.0,18.68,18.71,18.68,18.71,7500.0
2008-12-30 14:25:00,18.71,18.75,18.69,18.69,84700.0,18.71,18.75,18.69,18.69,84700.0
2008-12-30 14:30:00,18.7,18.71,18.69,18.69,12800.0,18.7,18.71,18.69,18.69,12800.0
2008-12-30 14:35:00,18.69,18.72,18.67,18.68,29100.0,18.69,18.72,18.67,18.68,29100.0
2008-12-30 14:40:00,18.68,18.69,18.66,18.68,16900.0,18.68,18.69,18.66,18.68,16900.0
2008-12-30 14:45:00,18.69,18.7,18.68,18.7,13000.0,18.69,18.7,18.68,18.7,13000.0
2008-12-30 14:50:00,18.7,18.7,18.69,18.7,7900.0,18.7,18.7,18.69,18.7,7900.0
2008-12-30 14:55:00,18.69,18.72,18.69,18.71,14200.0,18.69,18.72,18.69,18.71,14200.0
2008-12-30 15:00:00,18.72,18.74,18.72,18.74,16100.0,18.72,18.74,18.72,18.74,16100.0
2008-12-30 15:05:00,18.74,18.76,18.72,18.73,20800.0,18.74,18.76,18.72,18.73,20800.0
2008-12-30 15:10:00,18.73,18.73,18.7,18.7,13200.0,18.73,18.73,18.7,18.7,13200.0
2008-12-30 15:15:00,18.71,18.73,18.7,18.71,27200.0,18.71,18.73,18.7,18.71,27200.0
2008-12-30 15:20:00,18.71,18.73,18.7,18.7,21400.0,18.71,18.73,18.7,18.7,21400.0
2008-12-30 15:25:00,18.71,18.78,18.7,18.78,29600.0,18.71,18.78,18.7,18.78,29600.0
2008-12-30 15:30:00,18.77,18.83,18.77,18.82,62000.0,18.77,18.83,18.77,18.82,62000.0
2008-12-30 15:35:00,18.82,18.84,18.8,18.84,28300.0,18.82,18.84,18.8,18.84,28300.0
2008-12-30 15:40:00,18.84,18.89,18.83,18.88,51600.0,18.84,18.89,18.83,18.88,51600.0
2008-12-30 15:45:00,18.89,18.89,18.82,18.85,40400.0,18.89,18.89,18.82,18.85,40400.0
2008-12-30 15:50:00,18.85,18.98,18.85,18.96,150000.0,18.85,18.98,18.85,18.96,150000.0
2008-12-30 15:55:00,18.96,19.01,18.95,18.96,115500.0,18.96,19.01,18.95,18.96,115500.0
2008-12-31 09:30:00,18.55,19.11,18.55,19.1,32200.0,18.55,19.11,18.55,19.1,32200.0
2008-12-31 09:35:00,19.09,19.14,19.03,19.14,8700.0,19.09,19.14,19.03,19.14,8700.0
2008-12-31 09:40:00,19.14,19.33,19.13,19.24,22400.0,19.14,19.33,19.13,19.24,22400.0
2008-12-31 09:45:00,19.23,19.32,19.17,19.32,28000.0,19.23,19.32,19.17,19.32,28000.0
2008-12-31 09:50:00,19.32,19.39,19.26,19.31,19100.0,19.32,19.39,19.26,19.31,19100.0
2008-12-31 09:55:00,19.31,19.39,19.31,19.35,25900.0,19.31,19.39,19.31,19.35,25900.0
2008-12-31 10:00:00,19.35,19.44,19.35,19.44,12100.0,19.35,19.44,19.35,19.44,12100.0
2008-12-31 10:05:00,19.44,19.48,19.44,19.45,12900.0,19.44,19.48,19.44,19.45,12900.0
2008-12-31 10:10:00,19.44,19.49,19.44,19.46,9200.0,19.44,19.49,19.44,19.46,9200.0
2008-12-31 10:15:00,19.45,19.46,19.44,19.45,13000.0,19.45,19.46,19.44,19.45,13000.0
2008-12-31 10:20:00,19.45,19.48,19.44,19.45,19400.0,19.45,19.48,19.44,19.45,19400.0
2008-12-31 10:25:00,19.45,19.46,19.45,19.45,9100.0,19.45,19.46,19.45,19.45,9100.0
2008-12-31 10:30:00,19.46,19.49,19.45,19.47,14300.0,19.46,19.49,19.45,19.47,14300.0
2008-12-31 10:35:00,19.48,19.48,19.43,19.43,21900.0,19.48,19.48,19.43,19.43,21900.0
2008-12-31 10:40:00,19.43,19.47,19.42,19.45,12400.0,19.43,19.47,19.42,19.45,12400.0
2008-12-31 10:45:00,19.45,19.58,19.45,19.56,29100.0,19.45,19.58,19.45,19.56,29100.0
2008-12-31 10:50:00,19.56,19.56,19.55,19.56,15800.0,19.56,19.56,19.55,19.56,15800.0
2008-12-31 10:55:00,19.57,19.69,19.57,19.67,46600.0,19.57,19.69,19.57,19.67,46600.0
2008-12-31 11:00:00,19.66,19.7,19.66,19.69,22000.0,19.66,19.7,19.66,19.69,22000.0
2008-12-31 11:05:00,19.68,19.75,19.64,19.75,50700.0,19.68,19.75,19.64,19.75,50700.0
2008-12-31 11:10:00,19.75,19.79,19.75,19.76,34800.0,19.75,19.79,19.75,19.76,34800.0
2008-12-31 11:15:00,19.76,19.76,19.71,19.72,15700.0,19.76,19.76,19.71,19.72,15700.0
2008-12-31 11:20:00,19.72,19.79,19.7,19.79,39300.0,19.72,19.79,19.7,19.79,39300.0
2008-12-31 11:25:00,19.79,19.79,19.74,19.78,30200.0,19.79,19.79,19.74,19.78,30200.0
2008-12-31 11:30:00,19.78,19.8,19.76,19.77,11100.0,19.78,19.8,19.76,19.77,11100.0
2008-12-31 11:35:00,19.77,19.77,19.73,19.73,3300.0,19.77,19.77,19.73,19.73,3300.0
2008-12-31 11:40:00,19.73,19.73,19.69,19.69,5700.0,19.73,19.73,19.69,19.69,5700.0
2008-12-31 11:45:00,19.69,19.77,19.65,19.73,40300.0,19.69,19.77,19.65,19.73,40300.0
2008-12-31 11:50:00,19.73,19.74,19.71,19.73,5000.0,19.73,19.74,19.71,19.73,5000.0
2008-12-31 11:55:00,19.73,19.77,19.72,19.77,16900.0,19.73,19.77,19.72,19.77,16900.0
2008-12-31 12:00:00,19.77,19.81,19.76,19.81,27400.0,19.77,19.81,19.76,19.81,27400.0
2008-12-31 12:05:00,19.81,19.83,19.8,19.82,10700.0,19.81,19.83,19.8,19.82,10700.0
2008-12-31 12:10:00,19.82,19.89,19.82,19.87,31700.0,19.82,19.89,19.82,19.87,31700.0
2008-12-31 12:15:00,19.87,19.89,19.85,19.85,20700.0,19.87,19.89,19.85,19.85,20700.0
2008-12-31 12:20:00,19.85,19.86,19.82,19.82,9700.0,19.85,19.86,19.82,19.82,9700.0
2008-12-31 12:25:00,19.83,19.83,19.82,19.82,7300.0,19.83,19.83,19.82,19.82,7300.0
2008-12-31 12:30:00,19.82,19.82,19.8,19.8,9200.0,19.82,19.82,19.8,19.8,9200.0
2008-12-31 12:35:00,19.8,19.82,19.8,19.82,13900.0,19.8,19.82,19.8,19.82,13900.0
2008-12-31 12:40:00,19.81,19.82,19.81,19.82,5400.0,19.81,19.82,19.81,19.82,5400.0
2008-12-31 12:45:00,19.82,19.85,19.81,19.85,15900.0,19.82,19.85,19.81,19.85,15900.0
2008-12-31 12:50:00,19.84,19.84,19.83,19.84,6200.0,19.84,19.84,19.83,19.84,6200.0
2008-12-31 12:55:00,19.83,19.84,19.82,19.82,5000.0,19.83,19.84,19.82,19.82,5000.0
2008-12-31 13:00:00,19.83,19.83,19.78,19.78,11000.0,19.83,19.83,19.78,19.78,11000.0
2008-12-31 13:05:00,19.79,19.79,19.75,19.76,9600.0,19.79,19.79,19.75,19.76,9600.0
2008-12-31 13:10:00,19.75,19.75,19.7,19.71,15300.0,19.75,19.75,19.7,19.71,15300.0
2008-12-31 13:15:00,19.72,19.72,19.71,19.71,8100.0,19.72,19.72,19.71,19.71,8100.0
2008-12-31 13:20:00,19.71,19.72,19.7,19.7,8000.0,19.71,19.72,19.7,19.7,8000.0
2008-12-31 13:25:00,19.71,19.71,19.68,19.69,12200.0,19.71,19.71,19.68,19.69,12200.0
2008-12-31 13:30:00,19.69,19.69,19.68,19.69,9000.0,19.69,19.69,19.68,19.69,9000.0
2008-12-31 13:35:00,19.69,19.7,19.68,19.69,17000.0,19.69,19.7,19.68,19.69,17000.0
2008-12-31 13:40:00,19.7,19.7,19.69,19.69,5300.0,19.7,19.7,19.69,19.69,5300.0
2008-12-31 13:45:00,19.69,19.72,19.69,19.7,16500.0,19.69,19.72,19.69,19.7,16500.0
2008-12-31 13:50:00,19.7,19.71,19.65,19.65,12300.0,19.7,19.71,19.65,19.65,12300.0
2008-12-31 13:55:00,19.66,19.78,19.65,19.75,20800.0,19.66,19.78,19.65,19.75,20800.0
2008-12-31 14:00:00,19.74,19.86,19.74,19.84,25200.0,19.74,19.86,19.74,19.84,25200.0
2008-12-31 14:05:00,19.85,19.88,19.79,19.79,15600.0,19.85,19.88,19.79,19.79,15600.0
2008-12-31 14:10:00,19.8,19.8,19.75,19.76,13000.0,19.8,19.8,19.75,19.76,13000.0
2008-12-31 14:15:00,19.75,19.77,19.74,19.75,18400.0,19.75,19.77,19.74,19.75,18400.0
2008-12-31 14:20:00,19.75,19.77,19.74,19.76,17500.0,19.75,19.77,19.74,19.76,17500.0
2008-12-31 14:25:00,19.76,19.81,19.76,19.8,26500.0,19.76,19.81,19.76,19.8,26500.0
2008-12-31 14:30:00,19.81,19.83,19.8,19.82,14700.0,19.81,19.83,19.8,19.82,14700.0
2008-12-31 14:35:00,19.82,19.82,19.72,19.76,36800.0,19.82,19.82,19.72,19.76,36800.0
2008-12-31 14:40:00,19.77,19.8,19.77,19.8,17400.0,19.77,19.8,19.77,19.8,17400.0
2008-12-31 14:45:00,19.79,19.83,19.79,19.83,14000.0,19.79,19.83,19.79,19.83,14000.0
2008-12-31 14:50:00,19.83,19.89,19.82,19.88,34000.0,19.83,19.89,19.82,19.88,34000.0
2008-12-31 14:55:00,19.89,19.91,19.88,19.91,40400.0,19.89,19.91,19.88,19.91,40400.0
2008-12-31 15:00:00,19.91,20.0,19.91,19.99,34700.0,19.91,20.0,19.91,19.99,34700.0
2008-12-31 15:05:00,20.0,20.01,19.97,20.0,91500.0,20.0,20.01,19.97,20.0,91500.0
2008-12-31 15:10:00,19.99,20.0,19.91,19.91,25800.0,19.99,20.0,19.91,19.91,25800.0
2008-12-31 15:15:00,19.92,19.92,19.87,19.87,31000.0,19.92,19.92,19.87,19.87,31000.0
2008-12-31 15:20:00,19.87,19.87,19.78,19.82,47000.0,19.87,19.87,19.78,19.82,47000.0
2008-12-31 15:25:00,19.82,19.82,19.75,19.81,29400.0,19.82,19.82,19.75,19.81,29400.0
2008-12-31 15:30:00,19.81,19.85,19.8,19.85,19900.0,19.81,19.85,19.8,19.85,19900.0
2008-12-31 15:35:00,19.85,19.93,19.85,19.88,38500.0,19.85,19.93,19.85,19.88,38500.0
2008-12-31 15:40:00,19.89,19.89,19.82,19.82,35000.0,19.89,19.89,19.82,19.82,35000.0
2008-12-31 15:45:00,19.83,19.83,19.69,19.77,43300.0,19.83,19.83,19.69,19.77,43300.0
2008-12-31 15:50:00,19.76,19.76,19.66,19.71,112900.0,19.76,19.76,19.66,19.71,112900.0
2008-12-31 15:55:00,19.71,19.8,19.64,19.69,246100.0,19.71,19.8,19.64,19.69,246100.0
2009-01-02 09:30:00,19.66,19.85,19.55,19.7,35300.0,19.66,19.85,19.55,19.7,35300.0
2009-01-02 09:35:00,19.72,19.76,19.67,19.67,17600.0,19.72,19.76,19.67,19.67,17600.0
2009-01-02 09:40:00,19.67,19.88,19.67,19.78,23000.0,19.67,19.88,19.67,19.78,23000.0
2009-01-02 09:45:00,19.76,19.8,19.72,19.77,10200.0,19.76,19.8,19.72,19.77,10200.0
2009-01-02 09:50:00,19.78,19.78,19.67,19.68,5800.0,19.78,19.78,19.67,19.68,5800.0
2009-01-02 09:55:00,19.7,19.77,19.68,19.74,5700.0,19.7,19.77,19.68,19.74,5700.0
2009-01-02 10:00:00,19.73,19.79,19.7,19.73,10800.0,19.73,19.79,19.7,19.73,10800.0
2009-01-02 10:05:00,19.75,19.76,19.7,19.75,13300.0,19.75,19.76,19.7,19.75,13300.0
2009-01-02 10:10:00,19.74,19.84,19.73,19.82,20600.0,19.74,19.84,19.73,19.82,20600.0
2009-01-02 10:15:00,19.81,19.81,19.75,19.79,12300.0,19.81,19.81,19.75,19.79,12300.0
2009-01-02 10:20:00,19.8,19.85,19.76,19.79,12800.0,19.8,19.85,19.76,19.79,12800.0
2009-01-02 10:25:00,19.79,19.82,19.77,19.81,16700.0,19.79,19.82,19.77,19.81,16700.0
2009-01-02 10:30:00,19.8,19.93,19.8,19.92,18000.0,19.8,19.93,19.8,19.92,18000.0
2009-01-02 10:35:00,19.92,20.12,19.92,20.12,47600.0,19.92,20.12,19.92,20.12,47600.0
2009-01-02 10:40:00,20.12,20.13,19.99,19.99,15700.0,20.12,20.13,19.99,19.99,15700.0
2009-01-02 10:45:00,19.99,20.0,19.94,19.97,23500.0,19.99,20.0,19.94,19.97,23500.0
2009-01-02 10:50:00,19.97,20.11,19.96,20.11,16800.0,19.97,20.11,19.96,20.11,16800.0
2009-01-02 10:55:00,20.13,20.17,20.1,20.13,15700.0,20.13,20.17,20.1,20.13,15700.0
2009-01-02 11:00:00,20.13,20.13,20.09,20.11,10800.0,20.13,20.13,20.09,20.11,10800.0
2009-01-02 11:05:00,20.1,20.17,20.09,20.16,9400.0,20.1,20.17,20.09,20.16,9400.0
2009-01-02 11:10:00,20.17,20.17,20.02,20.04,22900.0,20.17,20.17,20.02,20.04,22900.0
2009-01-02 11:15:00,20.04,20.04,19.95,19.99,52500.0,20.04,20.04,19.95,19.99,52500.0
2009-01-02 11:20:00,19.99,20.05,19.97,19.99,57600.0,19.99,20.05,19.97,19.99,57600.0
2009-01-02 11:25:00,19.98,19.99,19.97,19.99,43900.0,19.98,19.99,19.97,19.99,43900.0
2009-01-02 11:30:00,19.99,19.99,19.94,19.97,23100.0,19.99,19.99,19.94,19.97,23100.0
2009-01-02 11:35:00,19.97,20.0,19.94,19.99,78300.0,19.97,20.0,19.94,19.99,78300.0
2009-01-02 11:40:00,19.99,20.02,19.98,19.99,28600.0,19.99,20.02,19.98,19.99,28600.0
2009-01-02 11:45:00,19.99,20.02,19.98,19.98,25900.0,19.99,20.02,19.98,19.98,25900.0
2009-01-02 11:50:00,19.99,20.02,19.98,20.0,33500.0,19.99,20.02,19.98,20.0,33500.0
2009-01-02 11:55:00,20.02,20.02,19.91,19.91,37000.0,20.02,20.02,19.91,19.91,37000.0
2009-01-02 12:00:00,19.92,19.94,19.86,19.92,34400.0,19.92,19.94,19.86,19.92,34400.0
2009-01-02 12:05:00,19.93,20.0,19.93,20.0,14900.0,19.93,20.0,19.93,20.0,14900.0
2009-01-02 12:10:00,20.01,20.01,19.97,19.98,16900.0,20.01,20.01,19.97,19.98,16900.0
2009-01-02 12:15:00,19.98,19.99,19.98,19.99,10100.0,19.98,19.99,19.98,19.99,10100.0
2009-01-02 12:20:00,20.0,20.0,19.98,19.98,9500.0,20.0,20.0,19.98,19.98,9500.0
2009-01-02 12:25:00,19.99,19.99,19.97,19.98,20200.0,19.99,19.99,19.97,19.98,20200.0
2009-01-02 12:30:00,19.97,19.99,19.97,19.98,7900.0,19.97,19.99,19.97,19.98,7900.0
2009-01-02 12:35:00,19.99,20.02,19.98,20.0,23300.0,19.99,20.02,19.98,20.0,23300.0
2009-01-02 12:40:00,20.01,20.12,20.01,20.09,39400.0,20.01,20.12,20.01,20.09,39400.0
2009-01-02 12:45:00,20.1,20.12,20.08,20.12,18500.0,20.1,20.12,20.08,20.12,18500.0
2009-01-02 12:50:00,20.11,20.12,20.1,20.1,8200.0,20.11,20.12,20.1,20.1,8200.0
2009-01-02 12:55:00,20.1,20.11,20.07,20.1,15100.0,20.1,20.11,20.07,20.1,15100.0
2009-01-02 13:00:00,20.1,20.13,20.09,20.12,15800.0,20.1,20.13,20.09,20.12,15800.0
2009-01-02 13:05:00,20.12,20.16,20.06,20.07,42400.0,20.12,20.16,20.06,20.07,42400.0
2009-01-02 13:10:00,20.08,20.09,19.99,19.99,115100.0,20.08,20.09,19.99,19.99,115100.0
2009-01-02 13:15:00,20.0,20.12,20.0,20.1,54100.0,20.0,20.12,20.0,20.1,54100.0
2009-01-02 13:20:00,20.09,20.12,20.09,20.11,10600.0,20.09,20.12,20.09,20.11,10600.0
2009-01-02 13:25:00,20.11,20.2,20.1,20.19,23900.0,20.11,20.2,20.1,20.19,23900.0
2009-01-02 13:30:00,20.2,20.2,20.18,20.2,6900.0,20.2,20.2,20.18,20.2,6900.0
2009-01-02 13:35:00,20.2,20.23,20.2,20.23,13300.0,20.2,20.23,20.2,20.23,13300.0
2009-01-02 13:40:00,20.23,20.32,20.23,20.29,20800.0,20.23,20.32,20.23,20.29,20800.0
2009-01-02 13:45:00,20.29,20.34,20.29,20.3,20700.0,20.29,20.34,20.29,20.3,20700.0
2009-01-02 13:50:00,20.3,20.31,20.22,20.29,17300.0,20.3,20.31,20.22,20.29,17300.0
2009-01-02 13:55:00,20.28,20.3,20.27,20.29,13100.0,20.28,20.3,20.27,20.29,13100.0
2009-01-02 14:00:00,20.3,20.3,20.28,20.29,7900.0,20.3,20.3,20.28,20.29,7900.0
2009-01-02 14:05:00,20.29,20.29,20.27,20.28,14400.0,20.29,20.29,20.27,20.28,14400.0
2009-01-02 14:10:00,20.29,20.35,20.26,20.35,34000.0,20.29,20.35,20.26,20.35,34000.0
2009-01-02 14:15:00,20.35,20.4,20.35,20.38,16400.0,20.35,20.4,20.35,20.38,16400.0
2009-01-02 14:20:00,20.38,20.48,20.38,20.47,34000.0,20.38,20.48,20.38,20.47,34000.0
2009-01-02 14:25:00,20.47,20.51,20.47,20.51,29600.0,20.47,20.51,20.47,20.51,29600.0
2009-01-02 14:30:00,20.52,20.57,20.51,20.52,30200.0,20.52,20.57,20.51,20.52,30200.0
2009-01-02 14:35:00,20.52,20.55,20.52,20.54,24400.0,20.52,20.55,20.52,20.54,24400.0
2009-01-02 14:40:00,20.54,20.62,20.54,20.6,19800.0,20.54,20.62,20.54,20.6,19800.0
2009-01-02 14:45:00,20.6,20.61,20.59,20.61,30200.0,20.6,20.61,20.59,20.61,30200.0
2009-01-02 14:50:00,20.61,20.62,20.57,20.6,34600.0,20.61,20.62,20.57,20.6,34600.0
2009-01-02 14:55:00,20.6,20.63,20.6,20.63,13500.0,20.6,20.63,20.6,20.63,13500.0
2009-01-02 15:00:00,20.63,20.72,20.63,20.68,46200.0,20.63,20.72,20.63,20.68,46200.0
2009-01-02 15:05:00,20.68,20.71,20.65,20.65,37000.0,20.68,20.71,20.65,20.65,37000.0
2009-01-02 15:10:00,20.66,20.7,20.65,20.7,34100.0,20.66,20.7,20.65,20.7,34100.0
2009-01-02 15:15:00,20.7,20.76,20.69,20.73,39700.0,20.7,20.76,20.69,20.73,39700.0
2009-01-02 15:20:00,20.73,20.76,20.69,20.74,51400.0,20.73,20.76,20.69,20.74,51400.0
2009-01-02 15:25:00,20.74,20.76,20.69,20.7,80600.0,20.74,20.76,20.69,20.7,80600.0
2009-01-02 15:30:00,20.7,20.71,20.64,20.64,73700.0,20.7,20.71,20.64,20.64,73700.0
2009-01-02 15:35:00,20.64,20.65,20.6,20.64,82300.0,20.64,20.65,20.6,20.64,82300.0
2009-01-02 15:40:00,20.65,20.69,20.62,20.67,110300.0,20.65,20.69,20.62,20.67,110300.0
2009-01-02 15:45:00,20.66,20.71,20.65,20.68,95400.0,20.66,20.71,20.65,20.68,95400.0
2009-01-02 15:50:00,20.68,20.76,20.68,20.75,162000.0,20.68,20.76,20.68,20.75,162000.0
2009-01-02 15:55:00,20.75,20.76,20.62,20.66,184800.0,20.75,20.76,20.62,20.66,184800.0
2009-01-05 09:30:00,20.63,20.63,20.15,20.21,71300.0,20.63,20.63,20.15,20.21,71300.0
2009-01-05 09:35:00,20.18,20.27,20.16,20.18,45800.0,20.18,20.27,20.16,20.18,45800.0
2009-01-05 09:40:00,20.17,20.23,20.09,20.09,26500.0,20.17,20.23,20.09,20.09,26500.0
2009-01-05 09:45:00,20.09,20.18,20.05,20.16,21000.0,20.09,20.18,20.05,20.16,21000.0
2009-01-05 09:50:00,20.17,20.17,20.08,20.12,27000.0,20.17,20.17,20.08,20.12,27000.0
2009-01-05 09:55:00,20.1,20.19,20.1,20.17,7700.0,20.1,20.19,20.1,20.17,7700.0
2009-01-05 10:00:00,20.18,20.35,20.16,20.31,54000.0,20.18,20.35,20.16,20.31,54000.0
2009-01-05 10:05:00,20.31,20.38,20.22,20.38,19900.0,20.31,20.38,20.22,20.38,19900.0
2009-01-05 10:10:00,20.38,20.41,20.35,20.38,25300.0,20.38,20.41,20.35,20.38,25300.0
2009-01-05 10:15:00,20.4,20.46,20.32,20.33,28100.0,20.4,20.46,20.32,20.33,28100.0
2009-01-05 10:20:00,20.34,20.43,20.34,20.42,23100.0,20.34,20.43,20.34,20.42,23100.0
2009-01-05 10:25:00,20.42,20.53,20.4,20.51,12200.0,20.42,20.53,20.4,20.51,12200.0
2009-01-05 10:30:00,20.51,20.57,20.5,20.55,20300.0,20.51,20.57,20.5,20.55,20300.0
2009-01-05 10:35:00,20.55,20.6,20.55,20.58,34100.0,20.55,20.6,20.55,20.58,34100.0
2009-01-05 10:40:00,20.59,20.68,20.58,20.67,25200.0,20.59,20.68,20.58,20.67,25200.0
2009-01-05 10:45:00,20.67,20.74,20.65,20.69,32700.0,20.67,20.74,20.65,20.69,32700.0
2009-01-05 10:50:00,20.69,20.74,20.68,20.72,17200.0,20.69,20.74,20.68,20.72,17200.0
2009-01-05 10:55:00,20.71,20.71,20.67,20.67,18800.0,20.71,20.71,20.67,20.67,18800.0
2009-01-05 11:00:00,20.67,20.69,20.58,20.58,28200.0,20.67,20.69,20.58,20.58,28200.0
2009-01-05 11:05:00,20.57,20.63,20.55,20.56,38600.0,20.57,20.63,20.55,20.56,38600.0
2009-01-05 11:10:00,20.57,20.64,20.56,20.63,23200.0,20.57,20.64,20.56,20.63,23200.0
2009-01-05 11:15:00,20.63,20.65,20.56,20.56,28100.0,20.63,20.65,20.56,20.56,28100.0
2009-01-05 11:20:00,20.56,20.56,20.4,20.43,37700.0,20.56,20.56,20.4,20.43,37700.0
2009-01-05 11:25:00,20.42,20.42,20.38,20.39,10400.0,20.42,20.42,20.38,20.39,10400.0
2009-01-05 11:30:00,20.4,20.4,20.33,20.34,60400.0,20.4,20.4,20.33,20.34,60400.0
2009-01-05 11:35:00,20.34,20.39,20.34,20.39,11000.0,20.34,20.39,20.34,20.39,11000.0
2009-01-05 11:40:00,20.4,20.42,20.4,20.41,19700.0,20.4,20.42,20.4,20.41,19700.0
2009-01-05 11:45:00,20.42,20.47,20.4,20.46,11700.0,20.42,20.47,20.4,20.46,11700.0
2009-01-05 11:50:00,20.47,20.47,20.37,20.37,25500.0,20.47,20.47,20.37,20.37,25500.0
2009-01-05 11:55:00,20.37,20.37,20.29,20.32,25800.0,20.37,20.37,20.29,20.32,25800.0
2009-01-05 12:00:00,20.31,20.32,20.31,20.31,12300.0,20.31,20.32,20.31,20.31,12300.0
2009-01-05 12:05:00,20.31,20.31,20.28,20.3,21500.0,20.31,20.31,20.28,20.3,21500.0
2009-01-05 12:10:00,20.3,20.36,20.3,20.36,15200.0,20.3,20.36,20.3,20.36,15200.0
2009-01-05 12:15:00,20.38,20.5,20.36,20.49,17700.0,20.38,20.5,20.36,20.49,17700.0
2009-01-05 12:20:00,20.5,20.52,20.32,20.37,104600.0,20.5,20.52,20.32,20.37,104600.0
2009-01-05 12:25:00,20.38,20.4,20.37,20.39,11500.0,20.38,20.4,20.37,20.39,11500.0
2009-01-05 12:30:00,20.38,20.4,20.37,20.38,17400.0,20.38,20.4,20.37,20.38,17400.0
2009-01-05 12:35:00,20.37,20.4,20.37,20.38,28700.0,20.37,20.4,20.37,20.38,28700.0
2009-01-05 12:40:00,20.38,20.38,20.35,20.35,13800.0,20.38,20.38,20.35,20.35,13800.0
2009-01-05 12:45:00,20.35,20.43,20.35,20.42,28600.0,20.35,20.43,20.35,20.42,28600.0
2009-01-05 12:50:00,20.42,20.43,20.4,20.43,31600.0,20.42,20.43,20.4,20.43,31600.0
2009-01-05 12:55:00,20.43,20.52,20.42,20.52,26600.0,20.43,20.52,20.42,20.52,26600.0
2009-01-05 13:00:00,20.51,20.55,20.5,20.54,25800.0,20.51,20.55,20.5,20.54,25800.0
2009-01-05 13:05:00,20.54,20.55,20.54,20.55,15700.0,20.54,20.55,20.54,20.55,15700.0
2009-01-05 13:10:00,20.54,20.6,20.52,20.6,43500.0,20.54,20.6,20.52,20.6,43500.0
2009-01-05 13:15:00,20.59,20.63,20.58,20.6,27400.0,20.59,20.63,20.58,20.6,27400.0
2009-01-05 13:20:00,20.6,20.7,20.6,20.7,20400.0,20.6,20.7,20.6,20.7,20400.0
2009-01-05 13:25:00,20.7,20.73,20.68,20.69,18300.0,20.7,20.73,20.68,20.69,18300.0
2009-01-05 13:30:00,20.69,20.78,20.69,20.77,25800.0,20.69,20.78,20.69,20.77,25800.0
2009-01-05 13:35:00,20.77,20.78,20.66,20.68,25600.0,20.77,20.78,20.66,20.68,25600.0
2009-01-05 13:40:00,20.67,20.72,20.67,20.72,18300.0,20.67,20.72,20.67,20.72,18300.0
2009-01-05 13:45:00,20.71,20.76,20.7,20.73,20500.0,20.71,20.76,20.7,20.73,20500.0
2009-01-05 13:50:00,20.72,20.8,20.72,20.8,33000.0,20.72,20.8,20.72,20.8,33000.0
2009-01-05 13:55:00,20.79,20.86,20.79,20.84,15400.0,20.79,20.86,20.79,20.84,15400.0
2009-01-05 14:00:00,20.85,20.86,20.83,20.85,16200.0,20.85,20.86,20.83,20.85,16200.0
2009-01-05 14:05:00,20.85,20.92,20.84,20.84,19200.0,20.85,20.92,20.84,20.84,19200.0
2009-01-05 14:10:00,20.83,20.84,20.8,20.82,17500.0,20.83,20.84,20.8,20.82,17500.0
2009-01-05 14:15:00,20.82,20.84,20.8,20.83,19500.0,20.82,20.84,20.8,20.83,19500.0
2009-01-05 14:20:00,20.83,20.86,20.79,20.85,45100.0,20.83,20.86,20.79,20.85,45100.0
2009-01-05 14:25:00,20.85,20.89,20.82,20.83,25300.0,20.85,20.89,20.82,20.83,25300.0
2009-01-05 14:30:00,20.82,20.82,20.75,20.78,24800.0,20.82,20.82,20.75,20.78,24800.0
2009-01-05 14:35:00,20.77,20.79,20.76,20.77,19200.0,20.77,20.79,20.76,20.77,19200.0
2009-01-05 14:40:00,20.76,20.83,20.76,20.78,43200.0,20.76,20.83,20.76,20.78,43200.0
2009-01-05 14:45:00,20.78,20.8,20.73,20.73,67800.0,20.78,20.8,20.73,20.73,67800.0
2009-01-05 14:50:00,20.73,20.73,20.59,20.62,43900.0,20.73,20.73,20.59,20.62,43900.0
2009-01-05 14:55:00,20.62,20.73,20.62,20.73,51800.0,20.62,20.73,20.62,20.73,51800.0
2009-01-05 15:00:00,20.73,20.85,20.73,20.85,59100.0,20.73,20.85,20.73,20.85,59100.0
2009-01-05 15:05:00,20.84,20.91,20.79,20.81,38600.0,20.84,20.91,20.79,20.81,38600.0
2009-01-05 15:10:00,20.79,20.87,20.78,20.81,56700.0,20.79,20.87,20.78,20.81,56700.0
2009-01-05 15:15:00,20.81,20.83,20.77,20.82,41600.0,20.81,20.83,20.77,20.82,41600.0
2009-01-05 15:20:00,20.82,20.85,20.72,20.76,56500.0,20.82,20.85,20.72,20.76,56500.0
2009-01-05 15:25:00,20.76,20.82,20.75,20.82,46300.0,20.76,20.82,20.75,20.82,46300.0
2009-01-05 15:30:00,20.82,20.88,20.78,20.87,148600.0,20.82,20.88,20.78,20.87,148600.0
2009-01-05 15:35:00,20.87,20.9,20.83,20.84,99400.0,20.87,20.9,20.83,20.84,99400.0
2009-01-05 15:40:00,20.85,20.92,20.84,20.88,85300.0,20.85,20.92,20.84,20.88,85300.0
2009-01-05 15:45:00,20.88,20.89,20.78,20.79,77000.0,20.88,20.89,20.78,20.79,77000.0
2009-01-05 15:50:00,20.8,20.89,20.79,20.89,99500.0,20.8,20.89,20.79,20.89,99500.0
2009-01-05 15:55:00,20.88,20.89,20.85,20.89,127300.0,20.88,20.89,20.85,20.89,127300.0
2009-01-06 09:30:00,21.15,21.4,20.98,21.28,74800.0,21.15,21.4,20.98,21.28,74800.0
2009-01-06 09:35:00,21.3,21.3,21.07,21.1,19600.0,21.3,21.3,21.07,21.1,19600.0
2009-01-06 09:40:00,21.1,21.33,21.1,21.28,31600.0,21.1,21.33,21.1,21.28,31600.0
2009-01-06 09:45:00,21.29,21.33,21.24,21.31,60100.0,21.29,21.33,21.24,21.31,60100.0
2009-01-06 09:50:00,21.3,21.42,21.28,21.42,35700.0,21.3,21.42,21.28,21.42,35700.0
2009-01-06 09:55:00,21.44,21.56,21.44,21.55,49900.0,21.44,21.56,21.44,21.55,49900.0
2009-01-06 10:00:00,21.56,21.7,21.53,21.53,82200.0,21.56,21.7,21.53,21.53,82200.0
2009-01-06 10:05:00,21.53,21.55,21.45,21.45,37800.0,21.53,21.55,21.45,21.45,37800.0
2009-01-06 10:10:00,21.44,21.44,21.23,21.23,55600.0,21.44,21.44,21.23,21.23,55600.0
2009-01-06 10:15:00,21.24,21.24,21.08,21.15,38400.0,21.24,21.24,21.08,21.15,38400.0
2009-01-06 10:20:00,21.16,21.31,21.14,21.31,23800.0,21.16,21.31,21.14,21.31,23800.0
2009-01-06 10:25:00,21.32,21.33,21.06,21.13,31600.0,21.32,21.33,21.06,21.13,31600.0
2009-01-06 10:30:00,21.14,21.33,21.14,21.31,26300.0,21.14,21.33,21.14,21.31,26300.0
2009-01-06 10:35:00,21.31,21.39,21.31,21.36,9500.0,21.31,21.39,21.31,21.36,9500.0
2009-01-06 10:40:00,21.38,21.46,21.38,21.46,13800.0,21.38,21.46,21.38,21.46,13800.0
2009-01-06 10:45:00,21.46,21.46,21.37,21.37,9900.0,21.46,21.46,21.37,21.37,9900.0
2009-01-06 10:50:00,21.37,21.41,21.35,21.39,11800.0,21.37,21.41,21.35,21.39,11800.0
2009-01-06 10:55:00,21.35,21.4,21.33,21.37,10800.0,21.35,21.4,21.33,21.37,10800.0
2009-01-06 11:00:00,21.38,21.41,21.3,21.3,12800.0,21.38,21.41,21.3,21.3,12800.0
2009-01-06 11:05:00,21.3,21.32,21.21,21.21,19100.0,21.3,21.32,21.21,21.21,19100.0
2009-01-06 11:10:00,21.21,21.27,21.21,21.25,8800.0,21.21,21.27,21.21,21.25,8800.0
2009-01-06 11:15:00,21.25,21.35,21.24,21.33,15400.0,21.25,21.35,21.24,21.33,15400.0
2009-01-06 11:20:00,21.33,21.34,21.26,21.28,13000.0,21.33,21.34,21.26,21.28,13000.0
2009-01-06 11:25:00,21.28,21.33,21.25,21.25,12800.0,21.28,21.33,21.25,21.25,12800.0
2009-01-06 11:30:00,21.25,21.32,21.25,21.31,7300.0,21.25,21.32,21.25,21.31,7300.0
2009-01-06 11:35:00,21.31,21.35,21.29,21.34,11300.0,21.31,21.35,21.29,21.34,11300.0
2009-01-06 11:40:00,21.34,21.41,21.34,21.38,12800.0,21.34,21.41,21.34,21.38,12800.0
2009-01-06 11:45:00,21.39,21.4,21.33,21.36,10200.0,21.39,21.4,21.33,21.36,10200.0
2009-01-06 11:50:00,21.36,21.38,21.26,21.27,15100.0,21.36,21.38,21.26,21.27,15100.0
2009-01-06 11:55:00,21.27,21.3,21.26,21.27,10100.0,21.27,21.3,21.26,21.27,10100.0
2009-01-06 12:00:00,21.27,21.29,21.26,21.28,7600.0,21.27,21.29,21.26,21.28,7600.0
2009-01-06 12:05:00,21.28,21.44,21.28,21.44,26800.0,21.28,21.44,21.28,21.44,26800.0
2009-01-06 12:10:00,21.45,21.49,21.43,21.49,8400.0,21.45,21.49,21.43,21.49,8400.0
2009-01-06 12:15:00,21.48,21.48,21.43,21.44,11100.0,21.48,21.48,21.43,21.44,11100.0
2009-01-06 12:20:00,21.44,21.5,21.43,21.47,26800.0,21.44,21.5,21.43,21.47,26800.0
2009-01-06 12:25:00,21.48,21.51,21.47,21.51,14300.0,21.48,21.51,21.47,21.51,14300.0
2009-01-06 12:30:00,21.51,21.58,21.51,21.57,10900.0,21.51,21.58,21.51,21.57,10900.0
2009-01-06 12:35:00,21.57,21.6,21.57,21.58,20200.0,21.57,21.6,21.57,21.58,20200.0
2009-01-06 12:40:00,21.58,21.58,21.51,21.52,26000.0,21.58,21.58,21.51,21.52,26000.0
2009-01-06 12:45:00,21.52,21.53,21.47,21.51,30400.0,21.52,21.53,21.47,21.51,30400.0
2009-01-06 12:50:00,21.53,21.55,21.51,21.54,24400.0,21.53,21.55,21.51,21.54,24400.0
2009-01-06 12:55:00,21.54,21.54,21.5,21.5,16200.0,21.54,21.54,21.5,21.5,16200.0
2009-01-06 13:00:00,21.51,21.52,21.42,21.43,29800.0,21.51,21.52,21.42,21.43,29800.0
2009-01-06 13:05:00,21.42,21.42,21.29,21.34,80100.0,21.42,21.42,21.29,21.34,80100.0
2009-01-06 13:10:00,21.34,21.4,21.34,21.38,10300.0,21.34,21.4,21.34,21.38,10300.0
2009-01-06 13:15:00,21.38,21.38,21.25,21.25,30200.0,21.38,21.38,21.25,21.25,30200.0
2009-01-06 13:20:00,21.25,21.27,21.19,21.27,40000.0,21.25,21.27,21.19,21.27,40000.0
2009-01-06 13:25:00,21.26,21.28,21.25,21.25,17600.0,21.26,21.28,21.25,21.25,17600.0
2009-01-06 13:30:00,21.25,21.31,21.23,21.28,15200.0,21.25,21.31,21.23,21.28,15200.0
2009-01-06 13:35:00,21.29,21.34,21.26,21.31,15300.0,21.29,21.34,21.26,21.31,15300.0
2009-01-06 13:40:00,21.3,21.33,21.28,21.31,10100.0,21.3,21.33,21.28,21.31,10100.0
2009-01-06 13:45:00,21.3,21.37,21.3,21.34,31000.0,21.3,21.37,21.3,21.34,31000.0
2009-01-06 13:50:00,21.35,21.37,21.34,21.35,23800.0,21.35,21.37,21.34,21.35,23800.0
2009-01-06 13:55:00,21.35,21.36,21.24,21.24,34000.0,21.35,21.36,21.24,21.24,34000.0
2009-01-06 14:00:00,21.24,21.26,21.14,21.2,100100.0,21.24,21.26,21.14,21.2,100100.0
2009-01-06 14:05:00,21.19,21.19,21.12,21.18,73900.0,21.19,21.19,21.12,21.18,73900.0
2009-01-06 14:10:00,21.17,21.25,21.1,21.23,97400.0,21.17,21.25,21.1,21.23,97400.0
2009-01-06 14:15:00,21.24,21.26,21.23,21.24,45300.0,21.24,21.26,21.23,21.24,45300.0
2009-01-06 14:20:00,21.24,21.26,21.12,21.14,47900.0,21.24,21.26,21.12,21.14,47900.0
2009-01-06 14:25:00,21.15,21.18,21.03,21.07,180300.0,21.15,21.18,21.03,21.07,180300.0
2009-01-06 14:30:00,21.08,21.12,21.05,21.08,135800.0,21.08,21.12,21.05,21.08,135800.0
2009-01-06 14:35:00,21.08,21.12,21.07,21.11,45400.0,21.08,21.12,21.07,21.11,45400.0
2009-01-06 14:40:00,21.11,21.18,21.11,21.17,25700.0,21.11,21.18,21.11,21.17,25700.0
2009-01-06 14:45:00,21.18,21.25,21.07,21.22,86200.0,21.18,21.25,21.07,21.22,86200.0
2009-01-06 14:50:00,21.22,21.22,21.11,21.16,42400.0,21.22,21.22,21.11,21.16,42400.0
2009-01-06 14:55:00,21.15,21.28,21.15,21.28,40700.0,21.15,21.28,21.15,21.28,40700.0
2009-01-06 15:00:00,21.27,21.28,21.17,21.18,40900.0,21.27,21.28,21.17,21.18,40900.0
2009-01-06 15:05:00,21.18,21.2,21.1,21.13,48700.0,21.18,21.2,21.1,21.13,48700.0
2009-01-06 15:10:00,21.13,21.13,21.05,21.08,79800.0,21.13,21.13,21.05,21.08,79800.0
2009-01-06 15:15:00,21.08,21.08,20.99,20.99,59100.0,21.08,21.08,20.99,20.99,59100.0
2009-01-06 15:20:00,21.0,21.01,20.88,20.89,140900.0,21.0,21.01,20.88,20.89,140900.0
2009-01-06 15:25:00,20.9,20.9,20.83,20.84,173600.0,20.9,20.9,20.83,20.84,173600.0
2009-01-06 15:30:00,20.85,20.86,20.79,20.8,157000.0,20.85,20.86,20.79,20.8,157000.0
2009-01-06 15:35:00,20.8,20.83,20.72,20.76,139300.0,20.8,20.83,20.72,20.76,139300.0
2009-01-06 15:40:00,20.76,20.85,20.71,20.84,181400.0,20.76,20.85,20.71,20.84,181400.0
2009-01-06 15:45:00,20.84,20.87,20.78,20.86,91900.0,20.84,20.87,20.78,20.86,91900.0
2009-01-06 15:50:00,20.87,20.88,20.82,20.88,99900.0,20.87,20.88,20.82,20.88,99900.0
2009-01-06 15:55:00,20.88,20.88,20.8,20.85,110500.0,20.88,20.88,20.8,20.85,110500.0
2009-01-07 09:30:00,20.57,20.58,20.45,20.47,24100.0,20.57,20.58,20.45,20.47,24100.0
2009-01-07 09:35:00,20.47,20.49,20.22,20.23,22600.0,20.47,20.49,20.22,20.23,22600.0
2009-01-07 09:40:00,20.24,20.3,20.13,20.17,60600.0,20.24,20.3,20.13,20.17,60600.0
2009-01-07 09:45:00,20.18,20.21,20.13,20.2,32100.0,20.18,20.21,20.13,20.2,32100.0
2009-01-07 09:50:00,20.21,20.28,20.14,20.28,37300.0,20.21,20.28,20.14,20.28,37300.0
2009-01-07 09:55:00,20.28,20.31,20.19,20.19,30800.0,20.28,20.31,20.19,20.19,30800.0
2009-01-07 10:00:00,20.19,20.26,19.99,20.06,102700.0,20.19,20.26,19.99,20.06,102700.0
2009-01-07 10:05:00,20.07,20.16,20.02,20.16,51400.0,20.07,20.16,20.02,20.16,51400.0
2009-01-07 10:10:00,20.16,20.21,20.01,20.02,80500.0,20.16,20.21,20.01,20.02,80500.0
2009-01-07 10:15:00,20.02,20.05,19.89,20.04,75900.0,20.02,20.05,19.89,20.04,75900.0
2009-01-07 10:20:00,20.05,20.11,20.0,20.07,65600.0,20.05,20.11,20.0,20.07,65600.0
2009-01-07 10:25:00,20.07,20.23,20.04,20.23,55700.0,20.07,20.23,20.04,20.23,55700.0
2009-01-07 10:30:00,20.23,20.23,20.08,20.16,49700.0,20.23,20.23,20.08,20.16,49700.0
2009-01-07 10:35:00,20.18,20.3,20.14,20.26,46400.0,20.18,20.3,20.14,20.26,46400.0
2009-01-07 10:40:00,20.26,20.27,20.2,20.21,39000.0,20.26,20.27,20.2,20.21,39000.0
2009-01-07 10:45:00,20.21,20.27,20.16,20.22,56500.0,20.21,20.27,20.16,20.22,56500.0
2009-01-07 10:50:00,20.21,20.22,20.14,20.22,25000.0,20.21,20.22,20.14,20.22,25000.0
2009-01-07 10:55:00,20.23,20.26,20.15,20.24,29900.0,20.23,20.26,20.15,20.24,29900.0
2009-01-07 11:00:00,20.23,20.27,20.2,20.26,40500.0,20.23,20.27,20.2,20.26,40500.0
2009-01-07 11:05:00,20.25,20.36,20.23,20.25,40800.0,20.25,20.36,20.23,20.25,40800.0
2009-01-07 11:10:00,20.25,20.31,20.23,20.23,30500.0,20.25,20.31,20.23,20.23,30500.0
2009-01-07 11:15:00,20.24,20.28,20.23,20.24,21200.0,20.24,20.28,20.23,20.24,21200.0
2009-01-07 11:20:00,20.23,20.3,20.2,20.3,29900.0,20.23,20.3,20.2,20.3,29900.0
2009-01-07 11:25:00,20.3,20.35,20.3,20.35,24800.0,20.3,20.35,20.3,20.35,24800.0
2009-01-07 11:30:00,20.35,20.37,20.33,20.36,21400.0,20.35,20.37,20.33,20.36,21400.0
2009-01-07 11:35:00,20.36,20.36,20.21,20.25,41200.0,20.36,20.36,20.21,20.25,41200.0
2009-01-07 11:40:00,20.26,20.42,20.25,20.42,22600.0,20.26,20.42,20.25,20.42,22600.0
2009-01-07 11:45:00,20.41,20.46,20.39,20.39,25200.0,20.41,20.46,20.39,20.39,25200.0
2009-01-07 11:50:00,20.4,20.42,20.34,20.42,25700.0,20.4,20.42,20.34,20.42,25700.0
2009-01-07 11:55:00,20.4,20.42,20.36,20.37,13300.0,20.4,20.42,20.36,20.37,13300.0
2009-01-07 12:00:00,20.36,20.36,20.27,20.29,22200.0,20.36,20.36,20.27,20.29,22200.0
2009-01-07 12:05:00,20.29,20.3,20.25,20.26,17400.0,20.29,20.3,20.25,20.26,17400.0
2009-01-07 12:10:00,20.26,20.31,20.26,20.31,19500.0,20.26,20.31,20.26,20.31,19500.0
2009-01-07 12:15:00,20.3,20.39,20.3,20.38,20900.0,20.3,20.39,20.3,20.38,20900.0
2009-01-07 12:20:00,20.37,20.38,20.22,20.25,33200.0,20.37,20.38,20.22,20.25,33200.0
2009-01-07 12:25:00,20.26,20.31,20.25,20.29,14900.0,20.26,20.31,20.25,20.29,14900.0
2009-01-07 12:30:00,20.29,20.3,20.23,20.25,12300.0,20.29,20.3,20.23,20.25,12300.0
2009-01-07 12:35:00,20.25,20.3,20.22,20.26,30700.0,20.25,20.3,20.22,20.26,30700.0
2009-01-07 12:40:00,20.26,20.27,20.22,20.25,25200.0,20.26,20.27,20.22,20.25,25200.0
2009-01-07 12:45:00,20.24,20.26,20.19,20.23,47900.0,20.24,20.26,20.19,20.23,47900.0
2009-01-07 12:50:00,20.21,20.22,20.17,20.19,21000.0,20.21,20.22,20.17,20.19,21000.0
2009-01-07 12:55:00,20.2,20.22,20.18,20.22,28600.0,20.2,20.22,20.18,20.22,28600.0
2009-01-07 13:00:00,20.22,20.27,20.2,20.26,16000.0,20.22,20.27,20.2,20.26,16000.0
2009-01-07 13:05:00,20.27,20.31,20.27,20.3,12700.0,20.27,20.31,20.27,20.3,12700.0
2009-01-07 13:10:00,20.3,20.34,20.3,20.33,22400.0,20.3,20.34,20.3,20.33,22400.0
2009-01-07 13:15:00,20.32,20.41,20.32,20.4,26600.0,20.32,20.41,20.32,20.4,26600.0
2009-01-07 13:20:00,20.39,20.39,20.33,20.33,14700.0,20.39,20.39,20.33,20.33,14700.0
2009-01-07 13:25:00,20.33,20.38,20.33,20.37,14400.0,20.33,20.38,20.33,20.37,14400.0
2009-01-07 13:30:00,20.37,20.43,20.36,20.42,20000.0,20.37,20.43,20.36,20.42,20000.0
2009-01-07 13:35:00,20.42,20.43,20.38,20.4,25000.0,20.42,20.43,20.38,20.4,25000.0
2009-01-07 13:40:00,20.4,20.41,20.3,20.32,22600.0,20.4,20.41,20.3,20.32,22600.0
2009-01-07 13:45:00,20.32,20.34,20.24,20.3,23100.0,20.32,20.34,20.24,20.3,23100.0
2009-01-07 13:50:00,20.28,20.29,20.21,20.25,33500.0,20.28,20.29,20.21,20.25,33500.0
2009-01-07 13:55:00,20.24,20.26,20.19,20.2,50100.0,20.24,20.26,20.19,20.2,50100.0
2009-01-07 14:00:00,20.2,20.21,20.08,20.09,107300.0,20.2,20.21,20.08,20.09,107300.0
2009-01-07 14:05:00,20.09,20.1,20.08,20.1,10800.0,20.09,20.1,20.08,20.1,10800.0
2009-01-07 14:10:00,20.11,20.11,20.04,20.05,84300.0,20.11,20.11,20.04,20.05,84300.0
2009-01-07 14:15:00,20.05,20.07,20.01,20.02,101400.0,20.05,20.07,20.01,20.02,101400.0
2009-01-07 14:20:00,20.02,20.04,19.96,19.99,64500.0,20.02,20.04,19.96,19.99,64500.0
2009-01-07 14:25:00,19.98,20.01,19.97,19.98,58300.0,19.98,20.01,19.97,19.98,58300.0
2009-01-07 14:30:00,19.97,20.0,19.91,19.94,44900.0,19.97,20.0,19.91,19.94,44900.0
2009-01-07 14:35:00,19.95,20.0,19.94,19.96,35500.0,19.95,20.0,19.94,19.96,35500.0
2009-01-07 14:40:00,19.95,19.96,19.92,19.95,45000.0,19.95,19.96,19.92,19.95,45000.0
2009-01-07 14:45:00,19.95,19.96,19.91,19.94,52600.0,19.95,19.96,19.91,19.94,52600.0
2009-01-07 14:50:00,19.94,20.02,19.92,20.02,26900.0,19.94,20.02,19.92,20.02,26900.0
2009-01-07 14:55:00,20.02,20.03,20.01,20.02,13200.0,20.02,20.03,20.01,20.02,13200.0
2009-01-07 15:00:00,20.02,20.04,20.01,20.01,21400.0,20.02,20.04,20.01,20.01,21400.0
2009-01-07 15:05:00,20.01,20.01,19.92,19.93,31700.0,20.01,20.01,19.92,19.93,31700.0
2009-01-07 15:10:00,19.93,20.0,19.93,20.0,33900.0,19.93,20.0,19.93,20.0,33900.0
2009-01-07 15:15:00,20.0,20.02,19.97,19.99,44100.0,20.0,20.02,19.97,19.99,44100.0
2009-01-07 15:20:00,19.98,20.08,19.98,20.06,34200.0,19.98,20.08,19.98,20.06,34200.0
2009-01-07 15:25:00,20.06,20.12,20.05,20.12,67000.0,20.06,20.12,20.05,20.12,67000.0
2009-01-07 15:30:00,20.11,20.2,20.11,20.18,82000.0,20.11,20.2,20.11,20.18,82000.0
2009-01-07 15:35:00,20.18,20.2,20.11,20.12,32100.0,20.18,20.2,20.11,20.12,32100.0
2009-01-07 15:40:00,20.12,20.15,20.1,20.15,26900.0,20.12,20.15,20.1,20.15,26900.0
2009-01-07 15:45:00,20.15,20.16,20.02,20.09,152200.0,20.15,20.16,20.02,20.09,152200.0
2009-01-07 15:50:00,20.09,20.15,20.09,20.14,120900.0,20.09,20.15,20.09,20.14,120900.0
2009-01-07 15:55:00,20.13,20.18,20.04,20.04,247300.0,20.13,20.18,20.04,20.04,247300.0
2009-01-08 09:30:00,19.59,19.61,19.18,19.23,155900.0,19.59,19.61,19.18,19.23,155900.0
2009-01-08 09:35:00,19.23,19.28,19.13,19.15,247400.0,19.23,19.28,19.13,19.15,247400.0
2009-01-08 09:40:00,19.15,19.22,18.96,19.16,134200.0,19.15,19.22,18.96,19.16,134200.0
2009-01-08 09:45:00,19.15,19.19,19.06,19.1,74300.0,19.15,19.19,19.06,19.1,74300.0
2009-01-08 09:50:00,19.1,19.17,19.06,19.17,58700.0,19.1,19.17,19.06,19.17,58700.0
2009-01-08 09:55:00,19.17,19.22,19.09,19.19,47000.0,19.17,19.22,19.09,19.19,47000.0
2009-01-08 10:00:00,19.19,19.19,19.08,19.1,51400.0,19.19,19.19,19.08,19.1,51400.0
2009-01-08 10:05:00,19.1,19.14,19.01,19.09,118000.0,19.1,19.14,19.01,19.09,118000.0
2009-01-08 10:10:00,19.09,19.21,19.06,19.11,111600.0,19.09,19.21,19.06,19.11,111600.0
2009-01-08 10:15:00,19.1,19.18,19.09,19.16,143800.0,19.1,19.18,19.09,19.16,143800.0
2009-01-08 10:20:00,19.15,19.16,19.08,19.1,67400.0,19.15,19.16,19.08,19.1,67400.0
2009-01-08 10:25:00,19.1,19.15,19.05,19.15,73100.0,19.1,19.15,19.05,19.15,73100.0
2009-01-08 10:30:00,19.15,19.21,19.14,19.21,74600.0,19.15,19.21,19.14,19.21,74600.0
2009-01-08 10:35:00,19.2,19.27,19.16,19.25,126100.0,19.2,19.27,19.16,19.25,126100.0
2009-01-08 10:40:00,19.25,19.3,19.25,19.29,95800.0,19.25,19.3,19.25,19.29,95800.0
2009-01-08 10:45:00,19.28,19.36,19.28,19.32,58100.0,19.28,19.36,19.28,19.32,58100.0
2009-01-08 10:50:00,19.32,19.46,19.32,19.45,118400.0,19.32,19.46,19.32,19.45,118400.0
2009-01-08 10:55:00,19.45,19.46,19.4,19.45,28700.0,19.45,19.46,19.4,19.45,28700.0
2009-01-08 11:00:00,19.45,19.49,19.42,19.49,27600.0,19.45,19.49,19.42,19.49,27600.0
2009-01-08 11:05:00,19.49,19.52,19.46,19.51,71700.0,19.49,19.52,19.46,19.51,71700.0
2009-01-08 11:10:00,19.51,19.53,19.48,19.5,48500.0,19.51,19.53,19.48,19.5,48500.0
2009-01-08 11:15:00,19.5,19.51,19.46,19.47,32700.0,19.5,19.51,19.46,19.47,32700.0
2009-01-08 11:20:00,19.47,19.54,19.47,19.49,16300.0,19.47,19.54,19.47,19.49,16300.0
2009-01-08 11:25:00,19.49,19.49,19.34,19.35,36000.0,19.49,19.49,19.34,19.35,36000.0
2009-01-08 11:30:00,19.35,19.36,19.3,19.3,34600.0,19.35,19.36,19.3,19.3,34600.0
2009-01-08 11:35:00,19.3,19.32,19.29,19.3,23400.0,19.3,19.32,19.29,19.3,23400.0
2009-01-08 11:40:00,19.3,19.3,19.24,19.26,60600.0,19.3,19.3,19.24,19.26,60600.0
2009-01-08 11:45:00,19.25,19.27,19.21,19.27,45200.0,19.25,19.27,19.21,19.27,45200.0
2009-01-08 11:50:00,19.27,19.28,19.19,19.22,44200.0,19.27,19.28,19.19,19.22,44200.0
2009-01-08 11:55:00,19.22,19.25,19.18,19.24,43000.0,19.22,19.25,19.18,19.24,43000.0
2009-01-08 12:00:00,19.23,19.32,19.23,19.31,23500.0,19.23,19.32,19.23,19.31,23500.0
2009-01-08 12:05:00,19.31,19.36,19.3,19.34,58300.0,19.31,19.36,19.3,19.34,58300.0
2009-01-08 12:10:00,19.34,19.42,19.34,19.36,31700.0,19.34,19.42,19.34,19.36,31700.0
2009-01-08 12:15:00,19.37,19.37,19.26,19.26,25100.0,19.37,19.37,19.26,19.26,25100.0
2009-01-08 12:20:00,19.25,19.27,19.23,19.23,22200.0,19.25,19.27,19.23,19.23,22200.0
2009-01-08 12:25:00,19.22,19.24,19.18,19.19,52700.0,19.22,19.24,19.18,19.19,52700.0
2009-01-08 12:30:00,19.19,19.19,19.13,19.13,57800.0,19.19,19.19,19.13,19.13,57800.0
2009-01-08 12:35:00,19.12,19.14,19.11,19.12,38100.0,19.12,19.14,19.11,19.12,38100.0
2009-01-08 12:40:00,19.12,19.14,19.11,19.13,49400.0,19.12,19.14,19.11,19.13,49400.0
2009-01-08 12:45:00,19.12,19.19,19.12,19.18,74300.0,19.12,19.19,19.12,19.18,74300.0
2009-01-08 12:50:00,19.18,19.19,19.15,19.18,37200.0,19.18,19.19,19.15,19.18,37200.0
2009-01-08 12:55:00,19.18,19.19,19.11,19.13,26500.0,19.18,19.19,19.11,19.13,26500.0
2009-01-08 13:00:00,19.13,19.13,19.08,19.1,29100.0,19.13,19.13,19.08,19.1,29100.0
2009-01-08 13:05:00,19.09,19.12,19.08,19.08,21000.0,19.09,19.12,19.08,19.08,21000.0
2009-01-08 13:10:00,19.08,19.09,19.04,19.04,37600.0,19.08,19.09,19.04,19.04,37600.0
2009-01-08 13:15:00,19.03,19.06,19.03,19.03,17700.0,19.03,19.06,19.03,19.03,17700.0
2009-01-08 13:20:00,19.03,19.1,19.03,19.08,40300.0,19.03,19.1,19.03,19.08,40300.0
2009-01-08 13:25:00,19.08,19.09,19.04,19.05,22600.0,19.08,19.09,19.04,19.05,22600.0
2009-01-08 13:30:00,19.06,19.1,19.02,19.1,13600.0,19.06,19.1,19.02,19.1,13600.0
2009-01-08 13:35:00,19.1,19.1,19.08,19.1,23100.0,19.1,19.1,19.08,19.1,23100.0
2009-01-08 13:40:00,19.09,19.1,19.09,19.1,9500.0,19.09,19.1,19.09,19.1,9500.0
2009-01-08 13:45:00,19.1,19.13,19.09,19.11,33600.0,19.1,19.13,19.09,19.11,33600.0
2009-01-08 13:50:00,19.12,19.13,19.11,19.12,20700.0,19.12,19.13,19.11,19.12,20700.0
2009-01-08 13:55:00,19.12,19.12,19.09,19.11,26300.0,19.12,19.12,19.09,19.11,26300.0
2009-01-08 14:00:00,19.11,19.11,19.09,19.1,34000.0,19.11,19.11,19.09,19.1,34000.0
2009-01-08 14:05:00,19.1,19.19,19.09,19.19,54700.0,19.1,19.19,19.09,19.19,54700.0
2009-01-08 14:10:00,19.19,19.19,19.18,19.19,17400.0,19.19,19.19,19.18,19.19,17400.0
2009-01-08 14:15:00,19.19,19.23,19.15,19.17,112100.0,19.19,19.23,19.15,19.17,112100.0
2009-01-08 14:20:00,19.17,19.17,19.08,19.08,81600.0,19.17,19.17,19.08,19.08,81600.0
2009-01-08 14:25:00,19.08,19.1,19.04,19.05,54600.0,19.08,19.1,19.04,19.05,54600.0
2009-01-08 14:30:00,19.04,19.08,19.0,19.07,84000.0,19.04,19.08,19.0,19.07,84000.0
2009-01-08 14:35:00,19.07,19.16,19.07,19.16,30600.0,19.07,19.16,19.07,19.16,30600.0
2009-01-08 14:40:00,19.16,19.25,19.15,19.25,30600.0,19.16,19.25,19.15,19.25,30600.0
2009-01-08 14:45:00,19.25,19.31,19.25,19.28,44600.0,19.25,19.31,19.25,19.28,44600.0
2009-01-08 14:50:00,19.28,19.31,19.27,19.28,53800.0,19.28,19.31,19.27,19.28,53800.0
2009-01-08 14:55:00,19.28,19.3,19.23,19.3,47300.0,19.28,19.3,19.23,19.3,47300.0
2009-01-08 15:00:00,19.29,19.31,19.27,19.28,79200.0,19.29,19.31,19.27,19.28,79200.0
2009-01-08 15:05:00,19.28,19.3,19.25,19.28,59600.0,19.28,19.3,19.25,19.28,59600.0
2009-01-08 15:10:00,19.27,19.27,19.22,19.24,85200.0,19.27,19.27,19.22,19.24,85200.0
2009-01-08 15:15:00,19.24,19.27,19.22,19.25,66300.0,19.24,19.27,19.22,19.25,66300.0
2009-01-08 15:20:00,19.25,19.26,19.23,19.24,109400.0,19.25,19.26,19.23,19.24,109400.0
2009-01-08 15:25:00,19.24,19.25,19.2,19.21,125800.0,19.24,19.25,19.2,19.21,125800.0
2009-01-08 15:30:00,19.2,19.21,19.09,19.1,98400.0,19.2,19.21,19.09,19.1,98400.0
2009-01-08 15:35:00,19.09,19.1,19.02,19.09,112900.0,19.09,19.1,19.02,19.09,112900.0
2009-01-08 15:40:00,19.09,19.25,19.09,19.25,155100.0,19.09,19.25,19.09,19.25,155100.0
2009-01-08 15:45:00,19.25,19.29,19.2,19.21,182800.0,19.25,19.29,19.2,19.21,182800.0
2009-01-08 15:50:00,19.21,19.22,19.18,19.2,159500.0,19.21,19.22,19.18,19.2,159500.0
2009-01-08 15:55:00,19.2,19.26,19.18,19.2,247800.0,19.2,19.26,19.18,19.2,247800.0
2009-01-09 09:30:00,19.41,19.55,19.0,19.0,34800.0,19.41,19.55,19.0,19.0,34800.0
2009-01-09 09:35:00,19.05,19.09,18.89,18.9,29100.0,19.05,19.09,18.89,18.9,29100.0
2009-01-09 09:40:00,18.89,18.91,18.65,18.67,91200.0,18.89,18.91,18.65,18.67,91200.0
2009-01-09 09:45:00,18.67,18.67,18.44,18.47,183900.0,18.67,18.67,18.44,18.47,183900.0
2009-01-09 09:50:00,18.48,18.58,18.44,18.55,106900.0,18.48,18.58,18.44,18.55,106900.0
2009-01-09 09:55:00,18.53,18.55,18.51,18.53,51900.0,18.53,18.55,18.51,18.53,51900.0
2009-01-09 10:00:00,18.52,18.72,18.52,18.7,75000.0,18.52,18.72,18.52,18.7,75000.0
2009-01-09 10:05:00,18.71,18.75,18.66,18.72,28600.0,18.71,18.75,18.66,18.72,28600.0
2009-01-09 10:10:00,18.72,18.75,18.55,18.73,61500.0,18.72,18.75,18.55,18.73,61500.0
2009-01-09 10:15:00,18.74,18.75,18.64,18.71,60300.0,18.74,18.75,18.64,18.71,60300.0
2009-01-09 10:20:00,18.71,18.75,18.7,18.71,39500.0,18.71,18.75,18.7,18.71,39500.0
2009-01-09 10:25:00,18.71,18.75,18.69,18.72,50500.0,18.71,18.75,18.69,18.72,50500.0
2009-01-09 10:30:00,18.71,18.74,18.66,18.72,94900.0,18.71,18.74,18.66,18.72,94900.0
2009-01-09 10:35:00,18.72,18.77,18.71,18.72,113600.0,18.72,18.77,18.71,18.72,113600.0
2009-01-09 10:40:00,18.72,18.72,18.71,18.72,21700.0,18.72,18.72,18.71,18.72,21700.0
2009-01-09 10:45:00,18.72,18.8,18.72,18.79,35000.0,18.72,18.8,18.72,18.79,35000.0
2009-01-09 10:50:00,18.8,18.81,18.76,18.79,19800.0,18.8,18.81,18.76,18.79,19800.0
2009-01-09 10:55:00,18.79,18.8,18.75,18.77,18700.0,18.79,18.8,18.75,18.77,18700.0
2009-01-09 11:00:00,18.77,18.83,18.75,18.83,17100.0,18.77,18.83,18.75,18.83,17100.0
2009-01-09 11:05:00,18.83,18.93,18.83,18.88,33500.0,18.83,18.93,18.83,18.88,33500.0
2009-01-09 11:10:00,18.88,18.94,18.86,18.93,38600.0,18.88,18.94,18.86,18.93,38600.0
2009-01-09 11:15:00,18.92,18.94,18.89,18.94,20800.0,18.92,18.94,18.89,18.94,20800.0
2009-01-09 11:20:00,18.94,19.09,18.94,19.09,61800.0,18.94,19.09,18.94,19.09,61800.0
2009-01-09 11:25:00,19.09,19.09,18.96,18.96,40000.0,19.09,19.09,18.96,18.96,40000.0
2009-01-09 11:30:00,18.95,18.96,18.91,18.93,14700.0,18.95,18.96,18.91,18.93,14700.0
2009-01-09 11:35:00,18.94,18.96,18.92,18.94,12700.0,18.94,18.96,18.92,18.94,12700.0
2009-01-09 11:40:00,18.93,18.95,18.86,18.86,12400.0,18.93,18.95,18.86,18.86,12400.0
2009-01-09 11:45:00,18.86,18.87,18.8,18.87,28000.0,18.86,18.87,18.8,18.87,28000.0
2009-01-09 11:50:00,18.87,18.91,18.84,18.9,14100.0,18.87,18.91,18.84,18.9,14100.0
2009-01-09 11:55:00,18.91,18.95,18.89,18.94,8600.0,18.91,18.95,18.89,18.94,8600.0
2009-01-09 12:00:00,18.95,18.97,18.94,18.97,15900.0,18.95,18.97,18.94,18.97,15900.0
2009-01-09 12:05:00,18.97,19.01,18.96,18.99,61600.0,18.97,19.01,18.96,18.99,61600.0
2009-01-09 12:10:00,19.0,19.0,18.93,18.94,16500.0,19.0,19.0,18.93,18.94,16500.0
2009-01-09 12:15:00,18.94,18.95,18.91,18.93,31600.0,18.94,18.95,18.91,18.93,31600.0
2009-01-09 12:20:00,18.92,18.94,18.91,18.93,23100.0,18.92,18.94,18.91,18.93,23100.0
2009-01-09 12:25:00,18.93,18.95,18.92,18.92,18400.0,18.93,18.95,18.92,18.92,18400.0
2009-01-09 12:30:00,18.91,18.94,18.91,18.93,10300.0,18.91,18.94,18.91,18.93,10300.0
2009-01-09 12:35:00,18.94,18.99,18.94,18.96,17500.0,18.94,18.99,18.94,18.96,17500.0
2009-01-09 12:40:00,18.95,18.97,18.89,18.9,37000.0,18.95,18.97,18.89,18.9,37000.0
2009-01-09 12:45:00,18.89,18.9,18.85,18.86,13900.0,18.89,18.9,18.85,18.86,13900.0
2009-01-09 12:50:00,18.86,18.89,18.85,18.88,6900.0,18.86,18.89,18.85,18.88,6900.0
2009-01-09 12:55:00,18.88,18.9,18.87,18.88,9100.0,18.88,18.9,18.87,18.88,9100.0
2009-01-09 13:00:00,18.88,19.01,18.88,18.98,50700.0,18.88,19.01,18.88,18.98,50700.0
2009-01-09 13:05:00,18.98,18.98,18.83,18.86,26100.0,18.98,18.98,18.83,18.86,26100.0
2009-01-09 13:10:00,18.86,18.87,18.85,18.85,13700.0,18.86,18.87,18.85,18.85,13700.0
2009-01-09 13:15:00,18.85,18.86,18.79,18.85,22300.0,18.85,18.86,18.79,18.85,22300.0
2009-01-09 13:20:00,18.85,18.86,18.81,18.82,15800.0,18.85,18.86,18.81,18.82,15800.0
2009-01-09 13:25:00,18.82,18.82,18.81,18.82,5200.0,18.82,18.82,18.81,18.82,5200.0
2009-01-09 13:30:00,18.81,18.81,18.77,18.81,8800.0,18.81,18.81,18.77,18.81,8800.0
2009-01-09 13:35:00,18.81,18.89,18.81,18.87,12900.0,18.81,18.89,18.81,18.87,12900.0
2009-01-09 13:40:00,18.87,18.94,18.87,18.93,28100.0,18.87,18.94,18.87,18.93,28100.0
2009-01-09 13:45:00,18.93,18.93,18.9,18.91,16700.0,18.93,18.93,18.9,18.91,16700.0
2009-01-09 13:50:00,18.9,18.9,18.86,18.86,12800.0,18.9,18.9,18.86,18.86,12800.0
2009-01-09 13:55:00,18.86,18.88,18.83,18.87,27700.0,18.86,18.88,18.83,18.87,27700.0
2009-01-09 14:00:00,18.87,18.95,18.87,18.94,51800.0,18.87,18.95,18.87,18.94,51800.0
2009-01-09 14:05:00,18.95,18.97,18.88,18.88,48700.0,18.95,18.97,18.88,18.88,48700.0
2009-01-09 14:10:00,18.88,18.88,18.79,18.79,73400.0,18.88,18.88,18.79,18.79,73400.0
2009-01-09 14:15:00,18.8,18.88,18.78,18.84,81800.0,18.8,18.88,18.78,18.84,81800.0
2009-01-09 14:20:00,18.84,18.87,18.79,18.81,63900.0,18.84,18.87,18.79,18.81,63900.0
2009-01-09 14:25:00,18.8,18.81,18.75,18.77,45200.0,18.8,18.81,18.75,18.77,45200.0
2009-01-09 14:30:00,18.77,18.87,18.76,18.86,70100.0,18.77,18.87,18.76,18.86,70100.0
2009-01-09 14:35:00,18.86,18.87,18.84,18.84,28600.0,18.86,18.87,18.84,18.84,28600.0
2009-01-09 14:40:00,18.85,18.85,18.79,18.8,85100.0,18.85,18.85,18.79,18.8,85100.0
2009-01-09 14:45:00,18.8,18.92,18.8,18.87,46400.0,18.8,18.92,18.8,18.87,46400.0
2009-01-09 14:50:00,18.87,18.87,18.84,18.86,49100.0,18.87,18.87,18.84,18.86,49100.0
2009-01-09 14:55:00,18.86,18.87,18.83,18.85,40900.0,18.86,18.87,18.83,18.85,40900.0
2009-01-09 15:00:00,18.84,18.87,18.82,18.85,37000.0,18.84,18.87,18.82,18.85,37000.0
2009-01-09 15:05:00,18.85,18.85,18.74,18.75,76100.0,18.85,18.85,18.74,18.75,76100.0
2009-01-09 15:10:00,18.75,18.76,18.7,18.74,90700.0,18.75,18.76,18.7,18.74,90700.0
2009-01-09 15:15:00,18.73,18.75,18.71,18.75,157700.0,18.73,18.75,18.71,18.75,157700.0
2009-01-09 15:20:00,18.75,18.75,18.68,18.69,47900.0,18.75,18.75,18.68,18.69,47900.0
2009-01-09 15:25:00,18.69,18.69,18.61,18.65,78800.0,18.69,18.69,18.61,18.65,78800.0
2009-01-09 15:30:00,18.65,18.7,18.62,18.65,98500.0,18.65,18.7,18.62,18.65,98500.0
2009-01-09 15:35:00,18.65,18.67,18.63,18.66,155200.0,18.65,18.67,18.63,18.66,155200.0
2009-01-09 15:40:00,18.67,18.68,18.55,18.55,222200.0,18.67,18.68,18.55,18.55,222200.0
2009-01-09 15:45:00,18.56,18.57,18.5,18.51,184800.0,18.56,18.57,18.5,18.51,184800.0
2009-01-09 15:50:00,18.51,18.53,18.4,18.43,287600.0,18.51,18.53,18.4,18.43,287600.0
2009-01-09 15:55:00,18.44,18.49,18.4,18.49,279300.0,18.44,18.49,18.4,18.49,279300.0
2009-01-12 09:30:00,18.43,18.84,18.42,18.82,55300.0,18.43,18.84,18.42,18.82,55300.0
2009-01-12 09:35:00,18.8,18.99,18.8,18.99,61200.0,18.8,18.99,18.8,18.99,61200.0
2009-01-12 09:40:00,18.97,18.99,18.75,18.77,99200.0,18.97,18.99,18.75,18.77,99200.0
2009-01-12 09:45:00,18.77,18.89,18.72,18.88,42200.0,18.77,18.89,18.72,18.88,42200.0
2009-01-12 09:50:00,18.89,18.96,18.79,18.96,44600.0,18.89,18.96,18.79,18.96,44600.0
2009-01-12 09:55:00,18.96,19.04,18.95,19.04,43200.0,18.96,19.04,18.95,19.04,43200.0
2009-01-12 10:00:00,19.02,19.07,19.02,19.04,55000.0,19.02,19.07,19.02,19.04,55000.0
2009-01-12 10:05:00,19.04,19.11,18.9,18.93,155900.0,19.04,19.11,18.9,18.93,155900.0
2009-01-12 10:10:00,18.91,18.97,18.88,18.94,32400.0,18.91,18.97,18.88,18.94,32400.0
2009-01-12 10:15:00,18.94,19.01,18.87,18.88,27200.0,18.94,19.01,18.87,18.88,27200.0
2009-01-12 10:20:00,18.88,18.9,18.72,18.76,103800.0,18.88,18.9,18.72,18.76,103800.0
2009-01-12 10:25:00,18.76,18.93,18.75,18.93,110500.0,18.76,18.93,18.75,18.93,110500.0
2009-01-12 10:30:00,18.92,18.96,18.92,18.95,96700.0,18.92,18.96,18.92,18.95,96700.0
2009-01-12 10:35:00,18.96,18.99,18.94,18.97,36500.0,18.96,18.99,18.94,18.97,36500.0
2009-01-12 10:40:00,18.98,19.05,18.98,19.02,71700.0,18.98,19.05,18.98,19.02,71700.0
2009-01-12 10:45:00,19.01,19.03,18.97,18.97,32300.0,19.01,19.03,18.97,18.97,32300.0
2009-01-12 10:50:00,18.97,18.98,18.87,18.96,69300.0,18.97,18.98,18.87,18.96,69300.0
2009-01-12 10:55:00,18.96,19.0,18.95,18.98,25500.0,18.96,19.0,18.95,18.98,25500.0
2009-01-12 11:00:00,18.98,19.0,18.97,18.98,52900.0,18.98,19.0,18.97,18.98,52900.0
2009-01-12 11:05:00,18.97,19.03,18.88,18.9,72300.0,18.97,19.03,18.88,18.9,72300.0
2009-01-12 11:10:00,18.9,18.9,18.85,18.85,46200.0,18.9,18.9,18.85,18.85,46200.0
2009-01-12 11:15:00,18.86,18.92,18.85,18.9,26300.0,18.86,18.92,18.85,18.9,26300.0
2009-01-12 11:20:00,18.91,18.92,18.84,18.92,30300.0,18.91,18.92,18.84,18.92,30300.0
2009-01-12 11:25:00,18.9,18.92,18.88,18.91,23600.0,18.9,18.92,18.88,18.91,23600.0
2009-01-12 11:30:00,18.91,18.94,18.91,18.92,37200.0,18.91,18.94,18.91,18.92,37200.0
2009-01-12 11:35:00,18.92,18.93,18.91,18.93,58100.0,18.92,18.93,18.91,18.93,58100.0
2009-01-12 11:40:00,18.92,18.95,18.91,18.93,29400.0,18.92,18.95,18.91,18.93,29400.0
2009-01-12 11:45:00,18.92,18.94,18.9,18.92,20500.0,18.92,18.94,18.9,18.92,20500.0
2009-01-12 11:50:00,18.92,18.95,18.9,18.94,13400.0,18.92,18.95,18.9,18.94,13400.0
2009-01-12 11:55:00,18.94,18.96,18.94,18.95,27700.0,18.94,18.96,18.94,18.95,27700.0
2009-01-12 12:00:00,18.96,18.96,18.89,18.91,31700.0,18.96,18.96,18.89,18.91,31700.0
2009-01-12 12:05:00,18.91,18.94,18.9,18.93,30000.0,18.91,18.94,18.9,18.93,30000.0
2009-01-12 12:10:00,18.93,18.99,18.93,18.99,41000.0,18.93,18.99,18.93,18.99,41000.0
2009-01-12 12:15:00,18.99,19.02,18.96,18.97,50200.0,18.99,19.02,18.96,18.97,50200.0
2009-01-12 12:20:00,18.97,18.97,18.88,18.9,17700.0,18.97,18.97,18.88,18.9,17700.0
2009-01-12 12:25:00,18.9,18.92,18.89,18.91,23900.0,18.9,18.92,18.89,18.91,23900.0
2009-01-12 12:30:00,18.91,18.91,18.9,18.91,13000.0,18.91,18.91,18.9,18.91,13000.0
2009-01-12 12:35:00,18.91,18.91,18.82,18.83,43600.0,18.91,18.91,18.82,18.83,43600.0
2009-01-12 12:40:00,18.84,18.84,18.77,18.78,47000.0,18.84,18.84,18.77,18.78,47000.0
2009-01-12 12:45:00,18.78,18.78,18.71,18.73,77800.0,18.78,18.78,18.71,18.73,77800.0
2009-01-12 12:50:00,18.73,18.77,18.7,18.7,41000.0,18.73,18.77,18.7,18.7,41000.0
2009-01-12 12:55:00,18.69,18.71,18.65,18.66,31600.0,18.69,18.71,18.65,18.66,31600.0
2009-01-12 13:00:00,18.67,18.73,18.66,18.69,28700.0,18.67,18.73,18.66,18.69,28700.0
2009-01-12 13:05:00,18.69,18.69,18.66,18.68,28500.0,18.69,18.69,18.66,18.68,28500.0
2009-01-12 13:10:00,18.68,18.7,18.67,18.69,23300.0,18.68,18.7,18.67,18.69,23300.0
2009-01-12 13:15:00,18.69,18.72,18.65,18.67,63300.0,18.69,18.72,18.65,18.67,63300.0
2009-01-12 13:20:00,18.67,18.71,18.67,18.7,44200.0,18.67,18.71,18.67,18.7,44200.0
2009-01-12 13:25:00,18.71,18.71,18.69,18.7,12600.0,18.71,18.71,18.69,18.7,12600.0
2009-01-12 13:30:00,18.69,18.69,18.65,18.66,62600.0,18.69,18.69,18.65,18.66,62600.0
2009-01-12 13:35:00,18.66,18.68,18.66,18.67,21700.0,18.66,18.68,18.66,18.67,21700.0
2009-01-12 13:40:00,18.66,18.68,18.65,18.66,39600.0,18.66,18.68,18.65,18.66,39600.0
2009-01-12 13:45:00,18.66,18.68,18.66,18.68,22400.0,18.66,18.68,18.66,18.68,22400.0
2009-01-12 13:50:00,18.67,18.68,18.66,18.68,8600.0,18.67,18.68,18.66,18.68,8600.0
2009-01-12 13:55:00,18.68,18.69,18.62,18.63,19400.0,18.68,18.69,18.62,18.63,19400.0
2009-01-12 14:00:00,18.63,18.65,18.61,18.64,250400.0,18.63,18.65,18.61,18.64,250400.0
2009-01-12 14:05:00,18.64,18.67,18.64,18.66,44600.0,18.64,18.67,18.64,18.66,44600.0
2009-01-12 14:10:00,18.66,18.67,18.63,18.66,51700.0,18.66,18.67,18.63,18.66,51700.0
2009-01-12 14:15:00,18.65,18.67,18.64,18.65,42800.0,18.65,18.67,18.64,18.65,42800.0
2009-01-12 14:20:00,18.66,18.69,18.65,18.68,61100.0,18.66,18.69,18.65,18.68,61100.0
2009-01-12 14:25:00,18.68,18.71,18.68,18.7,32300.0,18.68,18.71,18.68,18.7,32300.0
2009-01-12 14:30:00,18.7,18.7,18.55,18.55,47300.0,18.7,18.7,18.55,18.55,47300.0
2009-01-12 14:35:00,18.55,18.59,18.53,18.58,37400.0,18.55,18.59,18.53,18.58,37400.0
2009-01-12 14:40:00,18.58,18.63,18.58,18.6,50800.0,18.58,18.63,18.58,18.6,50800.0
2009-01-12 14:45:00,18.59,18.63,18.56,18.61,24500.0,18.59,18.63,18.56,18.61,24500.0
2009-01-12 14:50:00,18.61,18.7,18.61,18.7,44200.0,18.61,18.7,18.61,18.7,44200.0
2009-01-12 14:55:00,18.7,18.72,18.66,18.67,51400.0,18.7,18.72,18.66,18.67,51400.0
2009-01-12 15:00:00,18.68,18.72,18.67,18.71,70400.0,18.68,18.72,18.67,18.71,70400.0
2009-01-12 15:05:00,18.7,18.76,18.7,18.74,57600.0,18.7,18.76,18.7,18.74,57600.0
2009-01-12 15:10:00,18.73,18.74,18.67,18.69,52200.0,18.73,18.74,18.67,18.69,52200.0
2009-01-12 15:15:00,18.69,18.73,18.68,18.73,91200.0,18.69,18.73,18.68,18.73,91200.0
2009-01-12 15:20:00,18.72,18.83,18.7,18.81,48700.0,18.72,18.83,18.7,18.81,48700.0
2009-01-12 15:25:00,18.81,18.84,18.75,18.77,72100.0,18.81,18.84,18.75,18.77,72100.0
2009-01-12 15:30:00,18.77,18.8,18.7,18.71,59200.0,18.77,18.8,18.7,18.71,59200.0
2009-01-12 15:35:00,18.7,18.71,18.64,18.67,90000.0,18.7,18.71,18.64,18.67,90000.0
2009-01-12 15:40:00,18.66,18.7,18.63,18.69,128800.0,18.66,18.7,18.63,18.69,128800.0
2009-01-12 15:45:00,18.69,18.76,18.69,18.76,79700.0,18.69,18.76,18.69,18.76,79700.0
2009-01-12 15:50:00,18.76,18.85,18.75,18.82,137900.0,18.76,18.85,18.75,18.82,137900.0
2009-01-12 15:55:00,18.81,18.82,18.75,18.77,172000.0,18.81,18.82,18.75,18.77,172000.0
2009-01-13 09:30:00,18.85,18.85,18.62,18.66,103900.0,18.85,18.85,18.62,18.66,103900.0
2009-01-13 09:35:00,18.64,18.8,18.63,18.8,19000.0,18.64,18.8,18.63,18.8,19000.0
2009-01-13 09:40:00,18.8,18.83,18.73,18.81,34000.0,18.8,18.83,18.73,18.81,34000.0
2009-01-13 09:45:00,18.84,19.05,18.8,18.95,113800.0,18.84,19.05,18.8,18.95,113800.0
2009-01-13 09:50:00,18.95,18.97,18.81,18.87,44900.0,18.95,18.97,18.81,18.87,44900.0
2009-01-13 09:55:00,18.87,19.01,18.74,18.78,144400.0,18.87,19.01,18.74,18.78,144400.0
2009-01-13 10:00:00,18.77,18.86,18.74,18.75,34900.0,18.77,18.86,18.74,18.75,34900.0
2009-01-13 10:05:00,18.78,18.8,18.72,18.72,60400.0,18.78,18.8,18.72,18.72,60400.0
2009-01-13 10:10:00,18.73,18.88,18.66,18.88,89500.0,18.73,18.88,18.66,18.88,89500.0
2009-01-13 10:15:00,18.86,18.91,18.78,18.8,26300.0,18.86,18.91,18.78,18.8,26300.0
2009-01-13 10:20:00,18.79,18.79,18.7,18.72,46600.0,18.79,18.79,18.7,18.72,46600.0
2009-01-13 10:25:00,18.72,18.76,18.7,18.74,20700.0,18.72,18.76,18.7,18.74,20700.0
2009-01-13 10:30:00,18.74,18.76,18.58,18.61,32100.0,18.74,18.76,18.58,18.61,32100.0
2009-01-13 10:35:00,18.6,18.66,18.59,18.64,28400.0,18.6,18.66,18.59,18.64,28400.0
2009-01-13 10:40:00,18.65,18.65,18.53,18.54,214200.0,18.65,18.65,18.53,18.54,214200.0
2009-01-13 10:45:00,18.54,18.61,18.5,18.6,25600.0,18.54,18.61,18.5,18.6,25600.0
2009-01-13 10:50:00,18.59,18.61,18.54,18.58,34000.0,18.59,18.61,18.54,18.58,34000.0
2009-01-13 10:55:00,18.6,18.62,18.55,18.6,42300.0,18.6,18.62,18.55,18.6,42300.0
2009-01-13 11:00:00,18.6,18.6,18.56,18.58,28900.0,18.6,18.6,18.56,18.58,28900.0
2009-01-13 11:05:00,18.58,18.63,18.57,18.63,31500.0,18.58,18.63,18.57,18.63,31500.0
2009-01-13 11:10:00,18.62,18.62,18.54,18.58,20500.0,18.62,18.62,18.54,18.58,20500.0
2009-01-13 11:15:00,18.57,18.62,18.53,18.61,34600.0,18.57,18.62,18.53,18.61,34600.0
2009-01-13 11:20:00,18.61,18.61,18.44,18.44,25800.0,18.61,18.61,18.44,18.44,25800.0
2009-01-13 11:25:00,18.45,18.52,18.43,18.52,39800.0,18.45,18.52,18.43,18.52,39800.0
2009-01-13 11:30:00,18.52,18.58,18.52,18.58,32900.0,18.52,18.58,18.52,18.58,32900.0
2009-01-13 11:35:00,18.58,18.64,18.58,18.59,21100.0,18.58,18.64,18.58,18.59,21100.0
2009-01-13 11:40:00,18.59,18.63,18.55,18.56,32300.0,18.59,18.63,18.55,18.56,32300.0
2009-01-13 11:45:00,18.56,18.56,18.46,18.46,39000.0,18.56,18.56,18.46,18.46,39000.0
2009-01-13 11:50:00,18.47,18.51,18.43,18.44,33500.0,18.47,18.51,18.43,18.44,33500.0
2009-01-13 11:55:00,18.43,18.48,18.4,18.45,42700.0,18.43,18.48,18.4,18.45,42700.0
2009-01-13 12:00:00,18.44,18.52,18.44,18.5,32600.0,18.44,18.52,18.44,18.5,32600.0
2009-01-13 12:05:00,18.49,18.52,18.43,18.51,28800.0,18.49,18.52,18.43,18.51,28800.0
2009-01-13 12:10:00,18.51,18.51,18.45,18.5,33900.0,18.51,18.51,18.45,18.5,33900.0
2009-01-13 12:15:00,18.5,18.5,18.46,18.5,42400.0,18.5,18.5,18.46,18.5,42400.0
2009-01-13 12:20:00,18.5,18.52,18.5,18.52,16300.0,18.5,18.52,18.5,18.52,16300.0
2009-01-13 12:25:00,18.51,18.52,18.5,18.52,16500.0,18.51,18.52,18.5,18.52,16500.0
2009-01-13 12:30:00,18.51,18.55,18.51,18.54,31200.0,18.51,18.55,18.51,18.54,31200.0
2009-01-13 12:35:00,18.54,18.55,18.48,18.51,27000.0,18.54,18.55,18.48,18.51,27000.0
2009-01-13 12:40:00,18.51,18.52,18.5,18.5,14300.0,18.51,18.52,18.5,18.5,14300.0
2009-01-13 12:45:00,18.51,18.51,18.48,18.49,16600.0,18.51,18.51,18.48,18.49,16600.0
2009-01-13 12:50:00,18.5,18.52,18.46,18.49,29400.0,18.5,18.52,18.46,18.49,29400.0
2009-01-13 12:55:00,18.5,18.5,18.45,18.45,18800.0,18.5,18.5,18.45,18.45,18800.0
2009-01-13 13:00:00,18.45,18.47,18.37,18.38,37300.0,18.45,18.47,18.37,18.38,37300.0
2009-01-13 13:05:00,18.39,18.4,18.35,18.4,28200.0,18.39,18.4,18.35,18.4,28200.0
2009-01-13 13:10:00,18.4,18.42,18.39,18.42,8800.0,18.4,18.42,18.39,18.42,8800.0
2009-01-13 13:15:00,18.42,18.43,18.4,18.41,11400.0,18.42,18.43,18.4,18.41,11400.0
2009-01-13 13:20:00,18.41,18.41,18.26,18.31,63500.0,18.41,18.41,18.26,18.31,63500.0
2009-01-13 13:25:00,18.3,18.36,18.3,18.36,15600.0,18.3,18.36,18.3,18.36,15600.0
2009-01-13 13:30:00,18.35,18.37,18.34,18.36,16100.0,18.35,18.37,18.34,18.36,16100.0
2009-01-13 13:35:00,18.36,18.4,18.32,18.33,23500.0,18.36,18.4,18.32,18.33,23500.0
2009-01-13 13:40:00,18.34,18.34,18.28,18.3,29100.0,18.34,18.34,18.28,18.3,29100.0
2009-01-13 13:45:00,18.3,18.32,18.23,18.24,36900.0,18.3,18.32,18.23,18.24,36900.0
2009-01-13 13:50:00,18.24,18.25,18.23,18.24,23400.0,18.24,18.25,18.23,18.24,23400.0
2009-01-13 13:55:00,18.24,18.25,18.19,18.19,48700.0,18.24,18.25,18.19,18.19,48700.0
2009-01-13 14:00:00,18.19,18.21,18.18,18.2,35600.0,18.19,18.21,18.18,18.2,35600.0
2009-01-13 14:05:00,18.21,18.3,18.2,18.3,71500.0,18.21,18.3,18.2,18.3,71500.0
2009-01-13 14:10:00,18.3,18.31,18.28,18.28,35000.0,18.3,18.31,18.28,18.28,35000.0
2009-01-13 14:15:00,18.28,18.29,18.25,18.25,25700.0,18.28,18.29,18.25,18.25,25700.0
2009-01-13 14:20:00,18.25,18.26,18.25,18.26,47400.0,18.25,18.26,18.25,18.26,47400.0
2009-01-13 14:25:00,18.25,18.27,18.25,18.26,44100.0,18.25,18.27,18.25,18.26,44100.0
2009-01-13 14:30:00,18.27,18.41,18.26,18.37,39000.0,18.27,18.41,18.26,18.37,39000.0
2009-01-13 14:35:00,18.36,18.44,18.36,18.43,32400.0,18.36,18.44,18.36,18.43,32400.0
2009-01-13 14:40:00,18.44,18.49,18.35,18.4,80800.0,18.44,18.49,18.35,18.4,80800.0
2009-01-13 14:45:00,18.4,18.56,18.4,18.48,50400.0,18.4,18.56,18.4,18.48,50400.0
2009-01-13 14:50:00,18.47,18.47,18.43,18.45,40300.0,18.47,18.47,18.43,18.45,40300.0
2009-01-13 14:55:00,18.45,18.54,18.45,18.45,51000.0,18.45,18.54,18.45,18.45,51000.0
2009-01-13 15:00:00,18.45,18.46,18.36,18.42,55800.0,18.45,18.46,18.36,18.42,55800.0
2009-01-13 15:05:00,18.42,18.42,18.31,18.34,38400.0,18.42,18.42,18.31,18.34,38400.0
2009-01-13 15:10:00,18.33,18.41,18.33,18.39,74800.0,18.33,18.41,18.33,18.39,74800.0
2009-01-13 15:15:00,18.39,18.49,18.37,18.46,82700.0,18.39,18.49,18.37,18.46,82700.0
2009-01-13 15:20:00,18.46,18.58,18.44,18.54,96100.0,18.46,18.58,18.44,18.54,96100.0
2009-01-13 15:25:00,18.54,18.55,18.48,18.54,45700.0,18.54,18.55,18.48,18.54,45700.0
2009-01-13 15:30:00,18.53,18.54,18.39,18.5,81800.0,18.53,18.54,18.39,18.5,81800.0
2009-01-13 15:35:00,18.5,18.57,18.48,18.52,96200.0,18.5,18.57,18.48,18.52,96200.0
2009-01-13 15:40:00,18.52,18.57,18.46,18.5,149000.0,18.52,18.57,18.46,18.5,149000.0
2009-01-13 15:45:00,18.5,18.52,18.45,18.52,97800.0,18.5,18.52,18.45,18.52,97800.0
2009-01-13 15:50:00,18.52,18.55,18.47,18.47,180200.0,18.52,18.55,18.47,18.47,180200.0
2009-01-13 15:55:00,18.46,18.48,18.42,18.46,381300.0,18.46,18.48,18.42,18.46,381300.0
2009-01-14 09:30:00,18.36,18.36,18.0,18.01,26400.0,18.36,18.36,18.0,18.01,26400.0
2009-01-14 09:35:00,18.03,18.09,17.77,17.85,98000.0,18.03,18.09,17.77,17.85,98000.0
2009-01-14 09:40:00,17.83,17.85,17.7,17.71,56200.0,17.83,17.85,17.7,17.71,56200.0
2009-01-14 09:45:00,17.71,17.83,17.63,17.77,55800.0,17.71,17.83,17.63,17.77,55800.0
2009-01-14 09:50:00,17.78,17.84,17.63,17.79,39100.0,17.78,17.84,17.63,17.79,39100.0
2009-01-14 09:55:00,17.78,17.8,17.75,17.79,21700.0,17.78,17.8,17.75,17.79,21700.0
2009-01-14 10:00:00,17.77,17.82,17.72,17.8,46600.0,17.77,17.82,17.72,17.8,46600.0
2009-01-14 10:05:00,17.79,17.81,17.76,17.76,28100.0,17.79,17.81,17.76,17.76,28100.0
2009-01-14 10:10:00,17.77,17.8,17.74,17.74,49800.0,17.77,17.8,17.74,17.74,49800.0
2009-01-14 10:15:00,17.73,17.73,17.67,17.71,49600.0,17.73,17.73,17.67,17.71,49600.0
2009-01-14 10:20:00,17.71,17.71,17.65,17.65,45100.0,17.71,17.71,17.65,17.65,45100.0
2009-01-14 10:25:00,17.65,17.72,17.6,17.72,85900.0,17.65,17.72,17.6,17.72,85900.0
2009-01-14 10:30:00,17.71,17.71,17.55,17.56,46100.0,17.71,17.71,17.55,17.56,46100.0
2009-01-14 10:35:00,17.56,17.56,17.4,17.48,85400.0,17.56,17.56,17.4,17.48,85400.0
2009-01-14 10:40:00,17.48,17.49,17.35,17.37,101900.0,17.48,17.49,17.35,17.37,101900.0
2009-01-14 10:45:00,17.37,17.51,17.36,17.51,141800.0,17.37,17.51,17.36,17.51,141800.0
2009-01-14 10:50:00,17.5,17.59,17.5,17.59,69100.0,17.5,17.59,17.5,17.59,69100.0
2009-01-14 10:55:00,17.6,17.67,17.6,17.61,91900.0,17.6,17.67,17.6,17.61,91900.0
2009-01-14 11:00:00,17.61,17.64,17.58,17.59,27800.0,17.61,17.64,17.58,17.59,27800.0
2009-01-14 11:05:00,17.6,17.6,17.49,17.51,76400.0,17.6,17.6,17.49,17.51,76400.0
2009-01-14 11:10:00,17.51,17.55,17.49,17.54,42700.0,17.51,17.55,17.49,17.54,42700.0
2009-01-14 11:15:00,17.54,17.65,17.52,17.65,76400.0,17.54,17.65,17.52,17.65,76400.0
2009-01-14 11:20:00,17.64,17.66,17.62,17.64,107200.0,17.64,17.66,17.62,17.64,107200.0
2009-01-14 11:25:00,17.64,17.65,17.56,17.57,36000.0,17.64,17.65,17.56,17.57,36000.0
2009-01-14 11:30:00,17.57,17.58,17.51,17.54,20300.0,17.57,17.58,17.51,17.54,20300.0
2009-01-14 11:35:00,17.55,17.55,17.5,17.51,28100.0,17.55,17.55,17.5,17.51,28100.0
2009-01-14 11:40:00,17.51,17.53,17.46,17.47,20100.0,17.51,17.53,17.46,17.47,20100.0
2009-01-14 11:45:00,17.47,17.52,17.43,17.5,23500.0,17.47,17.52,17.43,17.5,23500.0
2009-01-14 11:50:00,17.51,17.6,17.51,17.59,23800.0,17.51,17.6,17.51,17.59,23800.0
2009-01-14 11:55:00,17.59,17.59,17.56,17.58,72300.0,17.59,17.59,17.56,17.58,72300.0
2009-01-14 12:00:00,17.58,17.6,17.49,17.59,93300.0,17.58,17.6,17.49,17.59,93300.0
2009-01-14 12:05:00,17.59,17.66,17.58,17.66,57200.0,17.59,17.66,17.58,17.66,57200.0
2009-01-14 12:10:00,17.65,17.66,17.62,17.63,12800.0,17.65,17.66,17.62,17.63,12800.0
2009-01-14 12:15:00,17.63,17.63,17.6,17.61,10600.0,17.63,17.63,17.6,17.61,10600.0
2009-01-14 12:20:00,17.6,17.62,17.6,17.6,9800.0,17.6,17.62,17.6,17.6,9800.0
2009-01-14 12:25:00,17.6,17.6,17.57,17.6,27100.0,17.6,17.6,17.57,17.6,27100.0
2009-01-14 12:30:00,17.6,17.62,17.6,17.61,7200.0,17.6,17.62,17.6,17.61,7200.0
2009-01-14 12:35:00,17.61,17.62,17.6,17.6,25700.0,17.61,17.62,17.6,17.6,25700.0
2009-01-14 12:40:00,17.6,17.62,17.59,17.61,65100.0,17.6,17.62,17.59,17.61,65100.0
2009-01-14 12:45:00,17.61,17.64,17.59,17.62,106200.0,17.61,17.64,17.59,17.62,106200.0
2009-01-14 12:50:00,17.62,17.72,17.62,17.72,24700.0,17.62,17.72,17.62,17.72,24700.0
2009-01-14 12:55:00,17.72,17.74,17.7,17.73,20400.0,17.72,17.74,17.7,17.73,20400.0
2009-01-14 13:00:00,17.72,17.76,17.72,17.74,20600.0,17.72,17.76,17.72,17.74,20600.0
2009-01-14 13:05:00,17.74,17.78,17.73,17.77,27000.0,17.74,17.78,17.73,17.77,27000.0
2009-01-14 13:10:00,17.77,17.77,17.74,17.75,63400.0,17.77,17.77,17.74,17.75,63400.0
2009-01-14 13:15:00,17.76,17.78,17.74,17.77,28200.0,17.76,17.78,17.74,17.77,28200.0
2009-01-14 13:20:00,17.76,17.77,17.73,17.74,13700.0,17.76,17.77,17.73,17.74,13700.0
2009-01-14 13:25:00,17.73,17.8,17.72,17.75,93300.0,17.73,17.8,17.72,17.75,93300.0
2009-01-14 13:30:00,17.75,17.77,17.72,17.76,45500.0,17.75,17.77,17.72,17.76,45500.0
2009-01-14 13:35:00,17.76,17.78,17.73,17.74,71700.0,17.76,17.78,17.73,17.74,71700.0
2009-01-14 13:40:00,17.74,17.81,17.74,17.8,49600.0,17.74,17.81,17.74,17.8,49600.0
2009-01-14 13:45:00,17.8,17.83,17.78,17.82,18200.0,17.8,17.83,17.78,17.82,18200.0
2009-01-14 13:50:00,17.81,17.82,17.75,17.76,15000.0,17.81,17.82,17.75,17.76,15000.0
2009-01-14 13:55:00,17.76,17.76,17.74,17.74,6000.0,17.76,17.76,17.74,17.74,6000.0
2009-01-14 14:00:00,17.73,17.78,17.71,17.76,48200.0,17.73,17.78,17.71,17.76,48200.0
2009-01-14 14:05:00,17.76,17.8,17.73,17.8,44900.0,17.76,17.8,17.73,17.8,44900.0
2009-01-14 14:10:00,17.81,17.86,17.77,17.77,41900.0,17.81,17.86,17.77,17.77,41900.0
2009-01-14 14:15:00,17.78,17.81,17.76,17.78,31700.0,17.78,17.81,17.76,17.78,31700.0
2009-01-14 14:20:00,17.78,17.8,17.73,17.73,78500.0,17.78,17.8,17.73,17.73,78500.0
2009-01-14 14:25:00,17.73,17.78,17.73,17.78,47200.0,17.73,17.78,17.73,17.78,47200.0
2009-01-14 14:30:00,17.78,17.96,17.78,17.92,79600.0,17.78,17.96,17.78,17.92,79600.0
2009-01-14 14:35:00,17.93,17.93,17.91,17.93,18000.0,17.93,17.93,17.91,17.93,18000.0
2009-01-14 14:40:00,17.93,17.96,17.93,17.96,43600.0,17.93,17.96,17.93,17.96,43600.0
2009-01-14 14:45:00,17.95,18.0,17.85,17.85,254400.0,17.95,18.0,17.85,17.85,254400.0
2009-01-14 14:50:00,17.85,17.88,17.85,17.85,32000.0,17.85,17.88,17.85,17.85,32000.0
2009-01-14 14:55:00,17.86,17.89,17.85,17.89,37900.0,17.86,17.89,17.85,17.89,37900.0
2009-01-14 15:00:00,17.88,17.88,17.75,17.75,57600.0,17.88,17.88,17.75,17.75,57600.0
2009-01-14 15:05:00,17.75,17.76,17.63,17.68,168000.0,17.75,17.76,17.63,17.68,168000.0
2009-01-14 15:10:00,17.68,17.73,17.64,17.72,144500.0,17.68,17.73,17.64,17.72,144500.0
2009-01-14 15:15:00,17.72,17.75,17.65,17.74,201700.0,17.72,17.75,17.65,17.74,201700.0
2009-01-14 15:20:00,17.73,17.79,17.73,17.77,117000.0,17.73,17.79,17.73,17.77,117000.0
2009-01-14 15:25:00,17.77,17.79,17.71,17.74,76400.0,17.77,17.79,17.71,17.74,76400.0
2009-01-14 15:30:00,17.73,17.8,17.73,17.78,136400.0,17.73,17.8,17.73,17.78,136400.0
2009-01-14 15:35:00,17.78,17.78,17.67,17.67,72100.0,17.78,17.78,17.67,17.67,72100.0
2009-01-14 15:40:00,17.68,17.76,17.63,17.74,169100.0,17.68,17.76,17.63,17.74,169100.0
2009-01-14 15:45:00,17.76,17.84,17.68,17.83,107600.0,17.76,17.84,17.68,17.83,107600.0
2009-01-14 15:50:00,17.83,17.83,17.73,17.75,179300.0,17.83,17.83,17.73,17.75,179300.0
2009-01-14 15:55:00,17.75,17.8,17.7,17.74,235600.0,17.75,17.8,17.7,17.74,235600.0
2009-01-15 09:30:00,15.75,16.18,15.67,15.78,307900.0,15.75,16.18,15.67,15.78,307900.0
2009-01-15 09:35:00,15.79,16.1,15.75,16.0,459600.0,15.79,16.1,15.75,16.0,459600.0
2009-01-15 09:40:00,16.0,16.0,15.74,15.86,378900.0,16.0,16.0,15.74,15.86,378900.0
2009-01-15 09:45:00,15.87,15.88,15.74,15.82,335900.0,15.87,15.88,15.74,15.82,335900.0
2009-01-15 09:50:00,15.82,15.82,15.54,15.6,289100.0,15.82,15.82,15.54,15.6,289100.0
2009-01-15 09:55:00,15.59,15.7,15.59,15.68,124200.0,15.59,15.7,15.59,15.68,124200.0
2009-01-15 10:00:00,15.7,15.79,15.65,15.77,137500.0,15.7,15.79,15.65,15.77,137500.0
2009-01-15 10:05:00,15.76,15.77,15.6,15.69,43200.0,15.76,15.77,15.6,15.69,43200.0
2009-01-15 10:10:00,15.68,15.79,15.62,15.69,162300.0,15.68,15.79,15.62,15.69,162300.0
2009-01-15 10:15:00,15.69,15.69,15.33,15.53,241900.0,15.69,15.69,15.33,15.53,241900.0
2009-01-15 10:20:00,15.53,15.61,15.42,15.43,142100.0,15.53,15.61,15.42,15.43,142100.0
2009-01-15 10:25:00,15.41,15.41,15.01,15.17,487700.0,15.41,15.41,15.01,15.17,487700.0
2009-01-15 10:30:00,15.17,15.25,14.98,14.99,252000.0,15.17,15.25,14.98,14.99,252000.0
2009-01-15 10:35:00,15.0,15.27,14.99,15.27,141900.0,15.0,15.27,14.99,15.27,141900.0
2009-01-15 10:40:00,15.27,15.49,15.27,15.49,122900.0,15.27,15.49,15.27,15.49,122900.0
2009-01-15 10:45:00,15.49,15.59,15.4,15.41,157900.0,15.49,15.59,15.4,15.41,157900.0
2009-01-15 10:50:00,15.41,15.47,15.25,15.26,126500.0,15.41,15.47,15.25,15.26,126500.0
2009-01-15 10:55:00,15.26,15.42,15.26,15.4,155100.0,15.26,15.42,15.26,15.4,155100.0
2009-01-15 11:00:00,15.41,15.5,15.36,15.5,75700.0,15.41,15.5,15.36,15.5,75700.0
2009-01-15 11:05:00,15.5,15.52,15.48,15.51,158000.0,15.5,15.52,15.48,15.51,158000.0
2009-01-15 11:10:00,15.52,15.69,15.51,15.68,212300.0,15.52,15.69,15.51,15.68,212300.0
2009-01-15 11:15:00,15.68,15.73,15.52,15.52,151600.0,15.68,15.73,15.52,15.52,151600.0
2009-01-15 11:20:00,15.52,15.58,15.46,15.58,56700.0,15.52,15.58,15.46,15.58,56700.0
2009-01-15 11:25:00,15.58,15.62,15.56,15.59,85500.0,15.58,15.62,15.56,15.59,85500.0
2009-01-15 11:30:00,15.6,15.6,15.55,15.56,80900.0,15.6,15.6,15.55,15.56,80900.0
2009-01-15 11:35:00,15.57,15.57,15.45,15.48,180400.0,15.57,15.57,15.45,15.48,180400.0
2009-01-15 11:40:00,15.47,15.53,15.47,15.52,46300.0,15.47,15.53,15.47,15.52,46300.0
2009-01-15 11:45:00,15.51,15.51,15.48,15.5,64900.0,15.51,15.51,15.48,15.5,64900.0
2009-01-15 11:50:00,15.5,15.52,15.49,15.5,171900.0,15.5,15.52,15.49,15.5,171900.0
2009-01-15 11:55:00,15.5,15.5,15.48,15.49,96100.0,15.5,15.5,15.48,15.49,96100.0
2009-01-15 12:00:00,15.5,15.51,15.44,15.45,114900.0,15.5,15.51,15.44,15.45,114900.0
2009-01-15 12:05:00,15.45,15.45,15.38,15.4,145600.0,15.45,15.45,15.38,15.4,145600.0
2009-01-15 12:10:00,15.39,15.4,15.31,15.32,140700.0,15.39,15.4,15.31,15.32,140700.0
2009-01-15 12:15:00,15.33,15.36,15.3,15.35,72700.0,15.33,15.36,15.3,15.35,72700.0
2009-01-15 12:20:00,15.35,15.37,15.33,15.35,106700.0,15.35,15.37,15.33,15.35,106700.0
2009-01-15 12:25:00,15.34,15.39,15.34,15.36,68000.0,15.34,15.39,15.34,15.36,68000.0
2009-01-15 12:30:00,15.35,15.39,15.34,15.35,61900.0,15.35,15.39,15.34,15.35,61900.0
2009-01-15 12:35:00,15.35,15.37,15.33,15.35,55800.0,15.35,15.37,15.33,15.35,55800.0
2009-01-15 12:40:00,15.35,15.36,15.31,15.31,64200.0,15.35,15.36,15.31,15.31,64200.0
2009-01-15 12:45:00,15.31,15.35,15.29,15.33,192500.0,15.31,15.35,15.29,15.33,192500.0
2009-01-15 12:50:00,15.33,15.36,15.32,15.34,41400.0,15.33,15.36,15.32,15.34,41400.0
2009-01-15 12:55:00,15.35,15.37,15.32,15.33,61100.0,15.35,15.37,15.32,15.33,61100.0
2009-01-15 13:00:00,15.32,15.42,15.32,15.42,26600.0,15.32,15.42,15.32,15.42,26600.0
2009-01-15 13:05:00,15.42,15.49,15.4,15.41,84700.0,15.42,15.49,15.4,15.41,84700.0
2009-01-15 13:10:00,15.4,15.42,15.36,15.39,69300.0,15.4,15.42,15.36,15.39,69300.0
2009-01-15 13:15:00,15.38,15.42,15.38,15.41,53200.0,15.38,15.42,15.38,15.41,53200.0
2009-01-15 13:20:00,15.41,15.42,15.35,15.39,47200.0,15.41,15.42,15.35,15.39,47200.0
2009-01-15 13:25:00,15.38,15.48,15.38,15.48,69900.0,15.38,15.48,15.38,15.48,69900.0
2009-01-15 13:30:00,15.48,15.49,15.45,15.47,139800.0,15.48,15.49,15.45,15.47,139800.0
2009-01-15 13:35:00,15.47,15.47,15.43,15.46,109900.0,15.47,15.47,15.43,15.46,109900.0
2009-01-15 13:40:00,15.46,15.52,15.45,15.48,56200.0,15.46,15.52,15.45,15.48,56200.0
2009-01-15 13:45:00,15.48,15.48,15.44,15.45,57400.0,15.48,15.48,15.44,15.45,57400.0
2009-01-15 13:50:00,15.44,15.48,15.43,15.47,114900.0,15.44,15.48,15.43,15.47,114900.0
2009-01-15 13:55:00,15.47,15.58,15.45,15.51,174500.0,15.47,15.58,15.45,15.51,174500.0
2009-01-15 14:00:00,15.52,15.58,15.46,15.55,78600.0,15.52,15.58,15.46,15.55,78600.0
2009-01-15 14:05:00,15.55,15.61,15.55,15.57,124500.0,15.55,15.61,15.55,15.57,124500.0
2009-01-15 14:10:00,15.56,15.62,15.56,15.57,125000.0,15.56,15.62,15.56,15.57,125000.0
2009-01-15 14:15:00,15.57,15.69,15.57,15.59,203700.0,15.57,15.69,15.57,15.59,203700.0
2009-01-15 14:20:00,15.59,15.63,15.55,15.55,131100.0,15.59,15.63,15.55,15.55,131100.0
2009-01-15 14:25:00,15.55,15.6,15.5,15.54,189200.0,15.55,15.6,15.5,15.54,189200.0
2009-01-15 14:30:00,15.55,15.59,15.52,15.57,162700.0,15.55,15.59,15.52,15.57,162700.0
2009-01-15 14:35:00,15.56,15.63,15.52,15.63,168500.0,15.56,15.63,15.52,15.63,168500.0
2009-01-15 14:40:00,15.65,15.79,15.62,15.78,231100.0,15.65,15.79,15.62,15.78,231100.0
2009-01-15 14:45:00,15.79,15.9,15.72,15.73,207100.0,15.79,15.9,15.72,15.73,207100.0
2009-01-15 14:50:00,15.74,15.78,15.72,15.72,155100.0,15.74,15.78,15.72,15.72,155100.0
2009-01-15 14:55:00,15.73,15.79,15.73,15.74,75600.0,15.73,15.79,15.73,15.74,75600.0
2009-01-15 15:00:00,15.74,15.84,15.74,15.77,104200.0,15.74,15.84,15.74,15.77,104200.0
2009-01-15 15:05:00,15.77,15.82,15.68,15.71,91900.0,15.77,15.82,15.68,15.71,91900.0
2009-01-15 15:10:00,15.72,15.76,15.65,15.69,147800.0,15.72,15.76,15.65,15.69,147800.0
2009-01-15 15:15:00,15.7,15.74,15.68,15.72,115200.0,15.7,15.74,15.68,15.72,115200.0
2009-01-15 15:20:00,15.72,15.74,15.57,15.57,116300.0,15.72,15.74,15.57,15.57,116300.0
2009-01-15 15:25:00,15.58,15.62,15.54,15.59,89800.0,15.58,15.62,15.54,15.59,89800.0
2009-01-15 15:30:00,15.59,15.6,15.44,15.5,158200.0,15.59,15.6,15.44,15.5,158200.0
2009-01-15 15:35:00,15.5,15.5,15.35,15.48,174800.0,15.5,15.5,15.35,15.48,174800.0
2009-01-15 15:40:00,15.47,15.48,15.3,15.3,256300.0,15.47,15.48,15.3,15.3,256300.0
2009-01-15 15:45:00,15.31,15.43,15.27,15.34,192400.0,15.31,15.43,15.27,15.34,192400.0
2009-01-15 15:50:00,15.35,15.53,15.35,15.53,195900.0,15.35,15.53,15.35,15.53,195900.0
2009-01-15 15:55:00,15.53,15.53,15.48,15.49,260300.0,15.53,15.53,15.48,15.49,260300.0
2009-01-16 09:30:00,15.79,15.97,15.63,15.89,292100.0,15.79,15.97,15.63,15.89,292100.0
2009-01-16 09:35:00,15.88,16.13,15.86,16.12,106100.0,15.88,16.13,15.86,16.12,106100.0
2009-01-16 09:40:00,16.11,16.31,16.01,16.31,102000.0,16.11,16.31,16.01,16.31,102000.0
2009-01-16 09:45:00,16.31,16.5,16.24,16.46,211600.0,16.31,16.5,16.24,16.46,211600.0
2009-01-16 09:50:00,16.47,16.49,16.23,16.28,135700.0,16.47,16.49,16.23,16.28,135700.0
2009-01-16 09:55:00,16.3,16.36,16.25,16.35,72000.0,16.3,16.36,16.25,16.35,72000.0
2009-01-16 10:00:00,16.35,16.64,16.33,16.5,237100.0,16.35,16.64,16.33,16.5,237100.0
2009-01-16 10:05:00,16.52,16.61,16.41,16.45,155000.0,16.52,16.61,16.41,16.45,155000.0
2009-01-16 10:10:00,16.45,16.45,16.27,16.36,94000.0,16.45,16.45,16.27,16.36,94000.0
2009-01-16 10:15:00,16.36,16.36,16.09,16.14,131400.0,16.36,16.36,16.09,16.14,131400.0
2009-01-16 10:20:00,16.14,16.17,16.1,16.13,97100.0,16.14,16.17,16.1,16.13,97100.0
2009-01-16 10:25:00,16.14,16.17,16.07,16.09,96100.0,16.14,16.17,16.07,16.09,96100.0
2009-01-16 10:30:00,16.09,16.17,16.07,16.12,114800.0,16.09,16.17,16.07,16.12,114800.0
2009-01-16 10:35:00,16.12,16.13,16.05,16.1,80000.0,16.12,16.13,16.05,16.1,80000.0
2009-01-16 10:40:00,16.1,16.1,16.0,16.02,63700.0,16.1,16.1,16.0,16.02,63700.0
2009-01-16 10:45:00,16.02,16.06,16.0,16.02,49500.0,16.02,16.06,16.0,16.02,49500.0
2009-01-16 10:50:00,16.02,16.06,15.96,16.04,48200.0,16.02,16.06,15.96,16.04,48200.0
2009-01-16 10:55:00,16.03,16.06,15.99,16.05,38800.0,16.03,16.06,15.99,16.05,38800.0
2009-01-16 11:00:00,16.05,16.11,16.0,16.07,121800.0,16.05,16.11,16.0,16.07,121800.0
2009-01-16 11:05:00,16.08,16.08,15.96,16.01,107000.0,16.08,16.08,15.96,16.01,107000.0
2009-01-16 11:10:00,16.01,16.04,15.97,15.99,52600.0,16.01,16.04,15.97,15.99,52600.0
2009-01-16 11:15:00,15.99,16.06,15.97,16.02,106200.0,15.99,16.06,15.97,16.02,106200.0
2009-01-16 11:20:00,16.03,16.1,16.03,16.09,46000.0,16.03,16.1,16.03,16.09,46000.0
2009-01-16 11:25:00,16.1,16.15,16.08,16.1,45700.0,16.1,16.15,16.08,16.1,45700.0
2009-01-16 11:30:00,16.11,16.11,16.0,16.01,62500.0,16.11,16.11,16.0,16.01,62500.0
2009-01-16 11:35:00,16.01,16.02,15.92,16.0,137400.0,16.01,16.02,15.92,16.0,137400.0
2009-01-16 11:40:00,16.0,16.13,15.97,16.09,95500.0,16.0,16.13,15.97,16.09,95500.0
2009-01-16 11:45:00,16.09,16.1,16.02,16.06,35300.0,16.09,16.1,16.02,16.06,35300.0
2009-01-16 11:50:00,16.07,16.08,15.95,15.96,76900.0,16.07,16.08,15.95,15.96,76900.0
2009-01-16 11:55:00,15.97,15.97,15.79,15.82,209300.0,15.97,15.97,15.79,15.82,209300.0
2009-01-16 12:00:00,15.82,15.82,15.76,15.76,162600.0,15.82,15.82,15.76,15.76,162600.0
2009-01-16 12:05:00,15.76,15.77,15.69,15.7,109000.0,15.76,15.77,15.69,15.7,109000.0
2009-01-16 12:10:00,15.7,15.71,15.65,15.66,104900.0,15.7,15.71,15.65,15.66,104900.0
2009-01-16 12:15:00,15.66,15.67,15.56,15.56,121300.0,15.66,15.67,15.56,15.56,121300.0
2009-01-16 12:20:00,15.56,15.57,15.48,15.56,74500.0,15.56,15.57,15.48,15.56,74500.0
2009-01-16 12:25:00,15.55,15.59,15.52,15.53,65700.0,15.55,15.59,15.52,15.53,65700.0
2009-01-16 12:30:00,15.53,15.68,15.5,15.68,107300.0,15.53,15.68,15.5,15.68,107300.0
2009-01-16 12:35:00,15.68,15.77,15.64,15.76,53400.0,15.68,15.77,15.64,15.76,53400.0
2009-01-16 12:40:00,15.77,15.8,15.76,15.77,50600.0,15.77,15.8,15.76,15.77,50600.0
2009-01-16 12:45:00,15.77,15.78,15.74,15.77,31300.0,15.77,15.78,15.74,15.77,31300.0
2009-01-16 12:50:00,15.77,15.83,15.77,15.78,58900.0,15.77,15.83,15.77,15.78,58900.0
2009-01-16 12:55:00,15.78,15.82,15.74,15.82,35800.0,15.78,15.82,15.74,15.82,35800.0
2009-01-16 13:00:00,15.81,15.88,15.79,15.79,92300.0,15.81,15.88,15.79,15.79,92300.0
2009-01-16 13:05:00,15.79,15.8,15.7,15.7,39800.0,15.79,15.8,15.7,15.7,39800.0
2009-01-16 13:10:00,15.71,15.8,15.7,15.73,65700.0,15.71,15.8,15.7,15.73,65700.0
2009-01-16 13:15:00,15.73,15.74,15.7,15.72,48700.0,15.73,15.74,15.7,15.72,48700.0
2009-01-16 13:20:00,15.72,15.75,15.7,15.75,47900.0,15.72,15.75,15.7,15.75,47900.0
2009-01-16 13:25:00,15.75,15.78,15.72,15.77,25000.0,15.75,15.78,15.72,15.77,25000.0
2009-01-16 13:30:00,15.78,15.89,15.78,15.88,67600.0,15.78,15.89,15.78,15.88,67600.0
2009-01-16 13:35:00,15.9,15.96,15.9,15.91,46500.0,15.9,15.96,15.9,15.91,46500.0
2009-01-16 13:40:00,15.91,15.99,15.91,15.97,22700.0,15.91,15.99,15.91,15.97,22700.0
2009-01-16 13:45:00,15.97,15.97,15.92,15.92,24000.0,15.97,15.97,15.92,15.92,24000.0
2009-01-16 13:50:00,15.92,15.96,15.89,15.9,39000.0,15.92,15.96,15.89,15.9,39000.0
2009-01-16 13:55:00,15.9,16.0,15.9,16.0,41200.0,15.9,16.0,15.9,16.0,41200.0
2009-01-16 14:00:00,16.0,16.02,15.95,16.0,99700.0,16.0,16.02,15.95,16.0,99700.0
2009-01-16 14:05:00,16.0,16.06,15.98,16.05,142200.0,16.0,16.06,15.98,16.05,142200.0
2009-01-16 14:10:00,16.05,16.12,16.03,16.03,133400.0,16.05,16.12,16.03,16.03,133400.0
2009-01-16 14:15:00,16.04,16.05,15.99,16.01,52900.0,16.04,16.05,15.99,16.01,52900.0
2009-01-16 14:20:00,16.0,16.01,15.93,15.96,178800.0,16.0,16.01,15.93,15.96,178800.0
2009-01-16 14:25:00,15.96,16.0,15.93,15.95,89700.0,15.96,16.0,15.93,15.95,89700.0
2009-01-16 14:30:00,15.95,16.01,15.89,15.92,92700.0,15.95,16.01,15.89,15.92,92700.0
2009-01-16 14:35:00,15.92,16.03,15.92,15.98,47700.0,15.92,16.03,15.92,15.98,47700.0
2009-01-16 14:40:00,15.98,16.03,15.94,16.0,75500.0,15.98,16.03,15.94,16.0,75500.0
2009-01-16 14:45:00,16.0,16.04,15.96,16.0,48900.0,16.0,16.04,15.96,16.0,48900.0
2009-01-16 14:50:00,15.99,16.06,15.99,16.06,33200.0,15.99,16.06,15.99,16.06,33200.0
2009-01-16 14:55:00,16.06,16.12,16.05,16.12,48100.0,16.06,16.12,16.05,16.12,48100.0
2009-01-16 15:00:00,16.12,16.14,16.04,16.04,45000.0,16.12,16.14,16.04,16.04,45000.0
2009-01-16 15:05:00,16.05,16.09,16.04,16.09,62300.0,16.05,16.09,16.04,16.09,62300.0
2009-01-16 15:10:00,16.09,16.17,16.09,16.13,70000.0,16.09,16.17,16.09,16.13,70000.0
2009-01-16 15:15:00,16.13,16.18,16.13,16.14,34500.0,16.13,16.18,16.13,16.14,34500.0
2009-01-16 15:20:00,16.15,16.2,16.08,16.16,63500.0,16.15,16.2,16.08,16.16,63500.0
2009-01-16 15:25:00,16.17,16.2,16.08,16.09,123000.0,16.17,16.2,16.08,16.09,123000.0
2009-01-16 15:30:00,16.09,16.13,16.02,16.05,192500.0,16.09,16.13,16.02,16.05,192500.0
2009-01-16 15:35:00,16.06,16.1,16.04,16.09,134800.0,16.06,16.1,16.04,16.09,134800.0
2009-01-16 15:40:00,16.09,16.12,16.04,16.09,154200.0,16.09,16.12,16.04,16.09,154200.0
2009-01-16 15:45:00,16.09,16.19,16.09,16.18,247900.0,16.09,16.19,16.09,16.18,247900.0
2009-01-16 15:50:00,16.19,16.25,16.15,16.16,204100.0,16.19,16.25,16.15,16.16,204100.0
2009-01-16 15:55:00,16.15,16.17,16.12,16.13,269600.0,16.15,16.17,16.12,16.13,269600.0
2009-01-20 09:30:00,16.24,16.24,16.02,16.17,70400.0,16.24,16.24,16.02,16.17,70400.0
2009-01-20 09:35:00,16.18,16.24,16.02,16.1,79100.0,16.18,16.24,16.02,16.1,79100.0
2009-01-20 09:40:00,16.1,16.15,15.99,15.99,61800.0,16.1,16.15,15.99,15.99,61800.0
2009-01-20 09:45:00,16.0,16.04,15.95,16.02,103400.0,16.0,16.04,15.95,16.02,103400.0
2009-01-20 09:50:00,16.03,16.1,15.93,15.95,128000.0,16.03,16.1,15.93,15.95,128000.0
2009-01-20 09:55:00,15.95,16.03,15.92,15.96,75100.0,15.95,16.03,15.92,15.96,75100.0
2009-01-20 10:00:00,15.96,15.97,15.8,15.83,73900.0,15.96,15.97,15.8,15.83,73900.0
2009-01-20 10:05:00,15.83,16.03,15.83,15.99,105400.0,15.83,16.03,15.83,15.99,105400.0
2009-01-20 10:10:00,15.98,16.1,15.97,16.06,70500.0,15.98,16.1,15.97,16.06,70500.0
2009-01-20 10:15:00,16.06,16.17,16.03,16.12,107300.0,16.06,16.17,16.03,16.12,107300.0
2009-01-20 10:20:00,16.13,16.18,16.08,16.08,75500.0,16.13,16.18,16.08,16.08,75500.0
2009-01-20 10:25:00,16.09,16.15,16.02,16.15,68700.0,16.09,16.15,16.02,16.15,68700.0
2009-01-20 10:30:00,16.15,16.16,16.07,16.1,88900.0,16.15,16.16,16.07,16.1,88900.0
2009-01-20 10:35:00,16.09,16.18,16.08,16.1,67300.0,16.09,16.18,16.08,16.1,67300.0
2009-01-20 10:40:00,16.1,16.13,16.06,16.09,59600.0,16.1,16.13,16.06,16.09,59600.0
2009-01-20 10:45:00,16.08,16.12,16.05,16.1,73400.0,16.08,16.12,16.05,16.1,73400.0
2009-01-20 10:50:00,16.09,16.14,16.07,16.12,62200.0,16.09,16.14,16.07,16.12,62200.0
2009-01-20 10:55:00,16.13,16.15,16.05,16.08,81100.0,16.13,16.15,16.05,16.08,81100.0
2009-01-20 11:00:00,16.08,16.14,16.06,16.11,41400.0,16.08,16.14,16.06,16.11,41400.0
2009-01-20 11:05:00,16.12,16.15,16.1,16.11,56500.0,16.12,16.15,16.1,16.11,56500.0
2009-01-20 11:10:00,16.11,16.13,16.1,16.11,54700.0,16.11,16.13,16.1,16.11,54700.0
2009-01-20 11:15:00,16.1,16.17,16.09,16.15,74300.0,16.1,16.17,16.09,16.15,74300.0
2009-01-20 11:20:00,16.14,16.15,16.07,16.09,51600.0,16.14,16.15,16.07,16.09,51600.0
2009-01-20 11:25:00,16.09,16.11,16.08,16.08,31400.0,16.09,16.11,16.08,16.08,31400.0
2009-01-20 11:30:00,16.08,16.14,16.07,16.13,45700.0,16.08,16.14,16.07,16.13,45700.0
2009-01-20 11:35:00,16.13,16.27,16.12,16.26,63600.0,16.13,16.27,16.12,16.26,63600.0
2009-01-20 11:40:00,16.26,16.31,16.23,16.27,43100.0,16.26,16.31,16.23,16.27,43100.0
2009-01-20 11:45:00,16.28,16.28,16.18,16.19,43400.0,16.28,16.28,16.18,16.19,43400.0
2009-01-20 11:50:00,16.19,16.19,16.1,16.16,205800.0,16.19,16.19,16.1,16.16,205800.0
2009-01-20 11:55:00,16.15,16.17,16.04,16.08,102800.0,16.15,16.17,16.04,16.08,102800.0
2009-01-20 12:00:00,16.08,16.12,16.06,16.07,100000.0,16.08,16.12,16.06,16.07,100000.0
2009-01-20 12:05:00,16.07,16.07,15.97,15.97,119400.0,16.07,16.07,15.97,15.97,119400.0
2009-01-20 12:10:00,15.97,16.04,15.93,16.03,102800.0,15.97,16.04,15.93,16.03,102800.0
2009-01-20 12:15:00,16.02,16.06,15.98,15.98,124800.0,16.02,16.06,15.98,15.98,124800.0
2009-01-20 12:20:00,15.97,16.0,15.89,15.9,88700.0,15.97,16.0,15.89,15.9,88700.0
2009-01-20 12:25:00,15.89,15.89,15.72,15.84,120100.0,15.89,15.89,15.72,15.84,120100.0
2009-01-20 12:30:00,15.84,15.93,15.82,15.93,49300.0,15.84,15.93,15.82,15.93,49300.0
2009-01-20 12:35:00,15.94,15.95,15.82,15.88,59800.0,15.94,15.95,15.82,15.88,59800.0
2009-01-20 12:40:00,15.88,15.89,15.75,15.86,94500.0,15.88,15.89,15.75,15.86,94500.0
2009-01-20 12:45:00,15.86,15.91,15.86,15.9,38600.0,15.86,15.91,15.86,15.9,38600.0
2009-01-20 12:50:00,15.9,15.93,15.84,15.84,17400.0,15.9,15.93,15.84,15.84,17400.0
2009-01-20 12:55:00,15.85,15.93,15.84,15.87,43700.0,15.85,15.93,15.84,15.87,43700.0
2009-01-20 13:00:00,15.87,15.94,15.86,15.89,27500.0,15.87,15.94,15.86,15.89,27500.0
2009-01-20 13:05:00,15.9,15.93,15.79,15.83,85700.0,15.9,15.93,15.79,15.83,85700.0
2009-01-20 13:10:00,15.83,15.87,15.8,15.86,48600.0,15.83,15.87,15.8,15.86,48600.0
2009-01-20 13:15:00,15.86,15.88,15.84,15.88,44500.0,15.86,15.88,15.84,15.88,44500.0
2009-01-20 13:20:00,15.88,15.97,15.88,15.97,58600.0,15.88,15.97,15.88,15.97,58600.0
2009-01-20 13:25:00,15.97,16.03,15.96,15.99,38100.0,15.97,16.03,15.96,15.99,38100.0
2009-01-20 13:30:00,15.98,16.0,15.91,15.91,87100.0,15.98,16.0,15.91,15.91,87100.0
2009-01-20 13:35:00,15.92,16.0,15.92,16.0,56400.0,15.92,16.0,15.92,16.0,56400.0
2009-01-20 13:40:00,16.0,16.05,16.0,16.04,36100.0,16.0,16.05,16.0,16.04,36100.0
2009-01-20 13:45:00,16.04,16.05,15.95,15.96,45900.0,16.04,16.05,15.95,15.96,45900.0
2009-01-20 13:50:00,15.98,15.99,15.91,15.93,76900.0,15.98,15.99,15.91,15.93,76900.0
2009-01-20 13:55:00,15.92,15.98,15.92,15.95,48400.0,15.92,15.98,15.92,15.95,48400.0
2009-01-20 14:00:00,15.94,16.0,15.89,15.99,52300.0,15.94,16.0,15.89,15.99,52300.0
2009-01-20 14:05:00,16.0,16.0,15.95,15.97,37000.0,16.0,16.0,15.95,15.97,37000.0
2009-01-20 14:10:00,15.97,15.98,15.92,15.93,18400.0,15.97,15.98,15.92,15.93,18400.0
2009-01-20 14:15:00,15.92,15.96,15.89,15.93,47100.0,15.92,15.96,15.89,15.93,47100.0
2009-01-20 14:20:00,15.92,15.94,15.85,15.87,85600.0,15.92,15.94,15.85,15.87,85600.0
2009-01-20 14:25:00,15.88,15.97,15.88,15.96,52100.0,15.88,15.97,15.88,15.96,52100.0
2009-01-20 14:30:00,15.97,15.97,15.92,15.96,53800.0,15.97,15.97,15.92,15.96,53800.0
2009-01-20 14:35:00,15.95,16.03,15.95,15.99,61800.0,15.95,16.03,15.95,15.99,61800.0
2009-01-20 14:40:00,16.0,16.03,15.95,15.98,48600.0,16.0,16.03,15.95,15.98,48600.0
2009-01-20 14:45:00,15.99,15.99,15.88,15.91,60800.0,15.99,15.99,15.88,15.91,60800.0
2009-01-20 14:50:00,15.91,16.01,15.9,15.99,65000.0,15.91,16.01,15.9,15.99,65000.0
2009-01-20 14:55:00,15.99,15.99,15.89,15.93,55900.0,15.99,15.99,15.89,15.93,55900.0
2009-01-20 15:00:00,15.93,15.93,15.85,15.9,88600.0,15.93,15.93,15.85,15.9,88600.0
2009-01-20 15:05:00,15.9,15.9,15.8,15.81,66900.0,15.9,15.9,15.8,15.81,66900.0
2009-01-20 15:10:00,15.81,15.87,15.8,15.82,42900.0,15.81,15.87,15.8,15.82,42900.0
2009-01-20 15:15:00,15.82,15.85,15.75,15.84,118000.0,15.82,15.85,15.75,15.84,118000.0
2009-01-20 15:20:00,15.84,15.89,15.79,15.84,91000.0,15.84,15.89,15.79,15.84,91000.0
2009-01-20 15:25:00,15.83,15.95,15.82,15.89,95200.0,15.83,15.95,15.82,15.89,95200.0
2009-01-20 15:30:00,15.9,15.98,15.87,15.95,93000.0,15.9,15.98,15.87,15.95,93000.0
2009-01-20 15:35:00,15.96,16.04,15.84,15.86,110900.0,15.96,16.04,15.84,15.86,110900.0
2009-01-20 15:40:00,15.86,15.89,15.81,15.86,132800.0,15.86,15.89,15.81,15.86,132800.0
2009-01-20 15:45:00,15.86,15.94,15.85,15.93,157900.0,15.86,15.94,15.85,15.93,157900.0
2009-01-20 15:50:00,15.92,15.92,15.79,15.8,244900.0,15.92,15.92,15.79,15.8,244900.0
2009-01-20 15:55:00,15.79,15.8,15.71,15.71,392000.0,15.79,15.8,15.71,15.71,392000.0
2009-01-21 09:30:00,16.09,16.27,15.82,16.2,64900.0,16.09,16.27,15.82,16.2,64900.0
2009-01-21 09:35:00,16.17,16.29,16.15,16.24,57300.0,16.17,16.29,16.15,16.24,57300.0
2009-01-21 09:40:00,16.23,16.23,15.91,15.91,159000.0,16.23,16.23,15.91,15.91,159000.0
2009-01-21 09:45:00,15.92,16.02,15.89,16.0,66800.0,15.92,16.02,15.89,16.0,66800.0
2009-01-21 09:50:00,16.0,16.03,15.93,16.02,93600.0,16.0,16.03,15.93,16.02,93600.0
2009-01-21 09:55:00,16.02,16.05,16.0,16.01,43200.0,16.02,16.05,16.0,16.01,43200.0
2009-01-21 10:00:00,16.01,16.03,15.97,15.99,41000.0,16.01,16.03,15.97,15.99,41000.0
2009-01-21 10:05:00,15.99,16.04,15.96,15.98,60700.0,15.99,16.04,15.96,15.98,60700.0
2009-01-21 10:10:00,15.98,16.01,15.95,15.98,26900.0,15.98,16.01,15.95,15.98,26900.0
2009-01-21 10:15:00,15.98,16.02,15.96,16.01,54300.0,15.98,16.02,15.96,16.01,54300.0
2009-01-21 10:20:00,16.02,16.04,15.97,15.98,46100.0,16.02,16.04,15.97,15.98,46100.0
2009-01-21 10:25:00,15.99,16.06,15.9,15.9,65300.0,15.99,16.06,15.9,15.9,65300.0
2009-01-21 10:30:00,15.9,15.96,15.88,15.9,38600.0,15.9,15.96,15.88,15.9,38600.0
2009-01-21 10:35:00,15.91,15.93,15.78,15.79,81700.0,15.91,15.93,15.78,15.79,81700.0
2009-01-21 10:40:00,15.79,15.8,15.6,15.65,120100.0,15.79,15.8,15.6,15.65,120100.0
2009-01-21 10:45:00,15.64,15.7,15.6,15.61,65700.0,15.64,15.7,15.6,15.61,65700.0
2009-01-21 10:50:00,15.61,15.63,15.57,15.63,29700.0,15.61,15.63,15.57,15.63,29700.0
2009-01-21 10:55:00,15.63,15.64,15.52,15.58,30300.0,15.63,15.64,15.52,15.58,30300.0
2009-01-21 11:00:00,15.58,15.68,15.57,15.65,26200.0,15.58,15.68,15.57,15.65,26200.0
2009-01-21 11:05:00,15.66,15.75,15.65,15.74,40500.0,15.66,15.75,15.65,15.74,40500.0
2009-01-21 11:10:00,15.75,15.76,15.69,15.71,18600.0,15.75,15.76,15.69,15.71,18600.0
2009-01-21 11:15:00,15.7,15.76,15.67,15.76,20100.0,15.7,15.76,15.67,15.76,20100.0
2009-01-21 11:20:00,15.76,15.83,15.75,15.82,28100.0,15.76,15.83,15.75,15.82,28100.0
2009-01-21 11:25:00,15.82,15.82,15.78,15.79,17000.0,15.82,15.82,15.78,15.79,17000.0
2009-01-21 11:30:00,15.79,15.85,15.79,15.85,16300.0,15.79,15.85,15.79,15.85,16300.0
2009-01-21 11:35:00,15.85,15.88,15.85,15.86,18800.0,15.85,15.88,15.85,15.86,18800.0
2009-01-21 11:40:00,15.85,15.92,15.84,15.88,38500.0,15.85,15.92,15.84,15.88,38500.0
2009-01-21 11:45:00,15.88,15.9,15.86,15.87,15400.0,15.88,15.9,15.86,15.87,15400.0
2009-01-21 11:50:00,15.86,15.94,15.86,15.89,38800.0,15.86,15.94,15.86,15.89,38800.0
2009-01-21 11:55:00,15.9,15.91,15.83,15.9,68100.0,15.9,15.91,15.83,15.9,68100.0
2009-01-21 12:00:00,15.91,15.91,15.86,15.88,13400.0,15.91,15.91,15.86,15.88,13400.0
2009-01-21 12:05:00,15.88,15.97,15.88,15.97,17300.0,15.88,15.97,15.88,15.97,17300.0
2009-01-21 12:10:00,15.97,16.03,15.96,16.02,17400.0,15.97,16.03,15.96,16.02,17400.0
2009-01-21 12:15:00,16.02,16.05,16.0,16.0,24500.0,16.02,16.05,16.0,16.0,24500.0
2009-01-21 12:20:00,15.99,16.02,15.93,15.93,22800.0,15.99,16.02,15.93,15.93,22800.0
2009-01-21 12:25:00,15.93,15.93,15.88,15.88,15300.0,15.93,15.93,15.88,15.88,15300.0
2009-01-21 12:30:00,15.88,15.95,15.85,15.92,28300.0,15.88,15.95,15.85,15.92,28300.0
2009-01-21 12:35:00,15.92,15.94,15.89,15.89,22700.0,15.92,15.94,15.89,15.89,22700.0
2009-01-21 12:40:00,15.9,15.93,15.88,15.89,35600.0,15.9,15.93,15.88,15.89,35600.0
2009-01-21 12:45:00,15.89,15.91,15.89,15.91,16100.0,15.89,15.91,15.89,15.91,16100.0
2009-01-21 12:50:00,15.9,15.91,15.86,15.87,19300.0,15.9,15.91,15.86,15.87,19300.0
2009-01-21 12:55:00,15.86,15.94,15.84,15.93,25400.0,15.86,15.94,15.84,15.93,25400.0
2009-01-21 13:00:00,15.93,15.99,15.92,15.99,28000.0,15.93,15.99,15.92,15.99,28000.0
2009-01-21 13:05:00,15.99,16.1,15.99,16.1,97100.0,15.99,16.1,15.99,16.1,97100.0
2009-01-21 13:10:00,16.09,16.11,16.04,16.07,175500.0,16.09,16.11,16.04,16.07,175500.0
2009-01-21 13:15:00,16.07,16.1,16.05,16.08,69700.0,16.07,16.1,16.05,16.08,69700.0
2009-01-21 13:20:00,16.09,16.13,16.07,16.13,44600.0,16.09,16.13,16.07,16.13,44600.0
2009-01-21 13:25:00,16.13,16.16,16.09,16.1,90700.0,16.13,16.16,16.09,16.1,90700.0
2009-01-21 13:30:00,16.1,16.21,16.08,16.21,93500.0,16.1,16.21,16.08,16.21,93500.0
2009-01-21 13:35:00,16.21,16.28,16.2,16.27,114200.0,16.21,16.28,16.2,16.27,114200.0
2009-01-21 13:40:00,16.27,16.38,16.25,16.36,242600.0,16.27,16.38,16.25,16.36,242600.0
2009-01-21 13:45:00,16.35,16.38,16.29,16.3,120200.0,16.35,16.38,16.29,16.3,120200.0
2009-01-21 13:50:00,16.3,16.33,16.29,16.29,72200.0,16.3,16.33,16.29,16.29,72200.0
2009-01-21 13:55:00,16.29,16.32,16.26,16.3,51200.0,16.29,16.32,16.26,16.3,51200.0
2009-01-21 14:00:00,16.31,16.31,16.24,16.25,43600.0,16.31,16.31,16.24,16.25,43600.0
2009-01-21 14:05:00,16.25,16.25,16.2,16.23,62800.0,16.25,16.25,16.2,16.23,62800.0
2009-01-21 14:10:00,16.23,16.3,16.23,16.27,37700.0,16.23,16.3,16.23,16.27,37700.0
2009-01-21 14:15:00,16.28,16.28,16.22,16.25,23500.0,16.28,16.28,16.22,16.25,23500.0
2009-01-21 14:20:00,16.25,16.26,16.22,16.23,24000.0,16.25,16.26,16.22,16.23,24000.0
2009-01-21 14:25:00,16.23,16.25,16.21,16.24,24600.0,16.23,16.25,16.21,16.24,24600.0
2009-01-21 14:30:00,16.25,16.33,16.24,16.33,33800.0,16.25,16.33,16.24,16.33,33800.0
2009-01-21 14:35:00,16.33,16.36,16.31,16.35,21900.0,16.33,16.36,16.31,16.35,21900.0
2009-01-21 14:40:00,16.34,16.39,16.34,16.36,41900.0,16.34,16.39,16.34,16.36,41900.0
2009-01-21 14:45:00,16.35,16.42,16.34,16.4,56900.0,16.35,16.42,16.34,16.4,56900.0
2009-01-21 14:50:00,16.4,16.44,16.39,16.42,64800.0,16.4,16.44,16.39,16.42,64800.0
2009-01-21 14:55:00,16.43,16.49,16.42,16.48,66900.0,16.43,16.49,16.42,16.48,66900.0
2009-01-21 15:00:00,16.49,16.5,16.43,16.5,38200.0,16.49,16.5,16.43,16.5,38200.0
2009-01-21 15:05:00,16.49,16.6,16.49,16.6,71800.0,16.49,16.6,16.49,16.6,71800.0
2009-01-21 15:10:00,16.59,16.62,16.55,16.57,59600.0,16.59,16.62,16.55,16.57,59600.0
2009-01-21 15:15:00,16.57,16.65,16.55,16.61,72400.0,16.57,16.65,16.55,16.61,72400.0
2009-01-21 15:20:00,16.61,16.61,16.5,16.5,50600.0,16.61,16.61,16.5,16.5,50600.0
2009-01-21 15:25:00,16.5,16.51,16.45,16.48,41000.0,16.5,16.51,16.45,16.48,41000.0
2009-01-21 15:30:00,16.47,16.51,16.46,16.51,69100.0,16.47,16.51,16.46,16.51,69100.0
2009-01-21 15:35:00,16.51,16.57,16.51,16.56,71000.0,16.51,16.57,16.51,16.56,71000.0
2009-01-21 15:40:00,16.56,16.62,16.55,16.6,74500.0,16.56,16.62,16.55,16.6,74500.0
2009-01-21 15:45:00,16.61,16.65,16.57,16.6,93800.0,16.61,16.65,16.57,16.6,93800.0
2009-01-21 15:50:00,16.61,16.71,16.61,16.7,273400.0,16.61,16.71,16.61,16.7,273400.0
2009-01-21 15:55:00,16.7,16.78,16.7,16.78,260000.0,16.7,16.78,16.7,16.78,260000.0
2009-01-22 09:30:00,16.31,16.4,16.03,16.03,104300.0,16.31,16.4,16.03,16.03,104300.0
2009-01-22 09:35:00,16.03,16.11,16.0,16.01,16100.0,16.03,16.11,16.0,16.01,16100.0
2009-01-22 09:40:00,16.02,16.15,16.02,16.07,53400.0,16.02,16.15,16.02,16.07,53400.0
2009-01-22 09:45:00,16.04,16.08,15.98,15.98,87200.0,16.04,16.08,15.98,15.98,87200.0
2009-01-22 09:50:00,15.98,16.2,15.9,16.16,70100.0,15.98,16.2,15.9,16.16,70100.0
2009-01-22 09:55:00,16.17,16.18,16.03,16.03,46500.0,16.17,16.18,16.03,16.03,46500.0
2009-01-22 10:00:00,16.03,16.13,15.98,15.98,26500.0,16.03,16.13,15.98,15.98,26500.0
2009-01-22 10:05:00,15.99,16.05,15.9,16.05,33700.0,15.99,16.05,15.9,16.05,33700.0
2009-01-22 10:10:00,16.06,16.06,15.98,16.0,25400.0,16.06,16.06,15.98,16.0,25400.0
2009-01-22 10:15:00,16.0,16.12,15.92,16.12,48900.0,16.0,16.12,15.92,16.12,48900.0
2009-01-22 10:20:00,16.12,16.14,15.99,16.0,40200.0,16.12,16.14,15.99,16.0,40200.0
2009-01-22 10:25:00,15.98,16.06,15.97,16.03,38000.0,15.98,16.06,15.97,16.03,38000.0
2009-01-22 10:30:00,16.02,16.06,15.94,15.98,41000.0,16.02,16.06,15.94,15.98,41000.0
2009-01-22 10:35:00,15.98,16.03,15.95,15.98,28900.0,15.98,16.03,15.95,15.98,28900.0
2009-01-22 10:40:00,15.98,16.02,15.93,15.98,31300.0,15.98,16.02,15.93,15.98,31300.0
2009-01-22 10:45:00,15.98,15.98,15.9,15.91,34200.0,15.98,15.98,15.9,15.91,34200.0
2009-01-22 10:50:00,15.91,15.99,15.89,15.92,34700.0,15.91,15.99,15.89,15.92,34700.0
2009-01-22 10:55:00,15.92,16.0,15.86,15.89,42200.0,15.92,16.0,15.86,15.89,42200.0
2009-01-22 11:00:00,15.88,15.88,15.8,15.85,40000.0,15.88,15.88,15.8,15.85,40000.0
2009-01-22 11:05:00,15.84,15.87,15.8,15.83,20900.0,15.84,15.87,15.8,15.83,20900.0
2009-01-22 11:10:00,15.84,15.92,15.84,15.89,21000.0,15.84,15.92,15.84,15.89,21000.0
2009-01-22 11:15:00,15.9,15.97,15.89,15.95,25700.0,15.9,15.97,15.89,15.95,25700.0
2009-01-22 11:20:00,15.95,16.02,15.9,16.0,46800.0,15.95,16.02,15.9,16.0,46800.0
2009-01-22 11:25:00,16.01,16.07,15.92,15.95,33300.0,16.01,16.07,15.92,15.95,33300.0
2009-01-22 11:30:00,15.95,15.97,15.92,15.97,32100.0,15.95,15.97,15.92,15.97,32100.0
2009-01-22 11:35:00,15.97,15.99,15.88,15.93,47600.0,15.97,15.99,15.88,15.93,47600.0
2009-01-22 11:40:00,15.93,15.94,15.84,15.85,30800.0,15.93,15.94,15.84,15.85,30800.0
2009-01-22 11:45:00,15.84,15.9,15.8,15.87,44100.0,15.84,15.9,15.8,15.87,44100.0
2009-01-22 11:50:00,15.87,15.9,15.87,15.89,12400.0,15.87,15.9,15.87,15.89,12400.0
2009-01-22 11:55:00,15.9,15.9,15.75,15.77,35200.0,15.9,15.9,15.75,15.77,35200.0
2009-01-22 12:00:00,15.77,15.79,15.74,15.75,34600.0,15.77,15.79,15.74,15.75,34600.0
2009-01-22 12:05:00,15.75,15.82,15.73,15.77,24300.0,15.75,15.82,15.73,15.77,24300.0
2009-01-22 12:10:00,15.77,15.84,15.75,15.84,15400.0,15.77,15.84,15.75,15.84,15400.0
2009-01-22 12:15:00,15.84,15.91,15.83,15.86,24700.0,15.84,15.91,15.83,15.86,24700.0
2009-01-22 12:20:00,15.87,15.87,15.81,15.84,25800.0,15.87,15.87,15.81,15.84,25800.0
2009-01-22 12:25:00,15.84,15.89,15.81,15.88,125600.0,15.84,15.89,15.81,15.88,125600.0
2009-01-22 12:30:00,15.87,15.9,15.85,15.89,25000.0,15.87,15.9,15.85,15.89,25000.0
2009-01-22 12:35:00,15.89,15.9,15.84,15.84,42400.0,15.89,15.9,15.84,15.84,42400.0
2009-01-22 12:40:00,15.85,15.85,15.79,15.82,39000.0,15.85,15.85,15.79,15.82,39000.0
2009-01-22 12:45:00,15.81,15.91,15.81,15.9,51300.0,15.81,15.91,15.81,15.9,51300.0
2009-01-22 12:50:00,15.91,15.98,15.91,15.98,30100.0,15.91,15.98,15.91,15.98,30100.0
2009-01-22 12:55:00,15.97,16.01,15.95,15.95,21500.0,15.97,16.01,15.95,15.95,21500.0
2009-01-22 13:00:00,15.95,16.01,15.93,16.0,21400.0,15.95,16.01,15.93,16.0,21400.0
2009-01-22 13:05:00,16.0,16.0,15.9,15.91,32600.0,16.0,16.0,15.9,15.91,32600.0
2009-01-22 13:10:00,15.9,15.9,15.86,15.9,25400.0,15.9,15.9,15.86,15.9,25400.0
2009-01-22 13:15:00,15.89,15.95,15.89,15.93,14600.0,15.89,15.95,15.89,15.93,14600.0
2009-01-22 13:20:00,15.93,15.95,15.86,15.88,29200.0,15.93,15.95,15.86,15.88,29200.0
2009-01-22 13:25:00,15.88,15.98,15.86,15.9,32500.0,15.88,15.98,15.86,15.9,32500.0
2009-01-22 13:30:00,15.89,15.89,15.82,15.82,41800.0,15.89,15.89,15.82,15.82,41800.0
2009-01-22 13:35:00,15.83,15.92,15.83,15.91,18500.0,15.83,15.92,15.83,15.91,18500.0
2009-01-22 13:40:00,15.9,15.97,15.9,15.9,39200.0,15.9,15.97,15.9,15.9,39200.0
2009-01-22 13:45:00,15.89,16.07,15.88,16.04,47400.0,15.89,16.07,15.88,16.04,47400.0
2009-01-22 13:50:00,16.05,16.14,16.03,16.09,56700.0,16.05,16.14,16.03,16.09,56700.0
2009-01-22 13:55:00,16.1,16.17,16.07,16.15,46400.0,16.1,16.17,16.07,16.15,46400.0
2009-01-22 14:00:00,16.15,16.25,16.1,16.19,50700.0,16.15,16.25,16.1,16.19,50700.0
2009-01-22 14:05:00,16.2,16.35,16.19,16.3,97100.0,16.2,16.35,16.19,16.3,97100.0
2009-01-22 14:10:00,16.29,16.37,16.25,16.34,50400.0,16.29,16.37,16.25,16.34,50400.0
2009-01-22 14:15:00,16.33,16.43,16.32,16.39,55400.0,16.33,16.43,16.32,16.39,55400.0
2009-01-22 14:20:00,16.39,16.44,16.31,16.31,41000.0,16.39,16.44,16.31,16.31,41000.0
2009-01-22 14:25:00,16.32,16.38,16.26,16.31,35000.0,16.32,16.38,16.26,16.31,35000.0
2009-01-22 14:30:00,16.3,16.33,16.24,16.28,51300.0,16.3,16.33,16.24,16.28,51300.0
2009-01-22 14:35:00,16.28,16.39,16.27,16.35,43400.0,16.28,16.39,16.27,16.35,43400.0
2009-01-22 14:40:00,16.36,16.38,16.29,16.3,57800.0,16.36,16.38,16.29,16.3,57800.0
2009-01-22 14:45:00,16.3,16.3,16.15,16.16,62800.0,16.3,16.3,16.15,16.16,62800.0
2009-01-22 14:50:00,16.15,16.21,16.07,16.18,172600.0,16.15,16.21,16.07,16.18,172600.0
2009-01-22 14:55:00,16.18,16.27,16.16,16.26,68000.0,16.18,16.27,16.16,16.26,68000.0
2009-01-22 15:00:00,16.26,16.27,16.04,16.04,76100.0,16.26,16.27,16.04,16.04,76100.0
2009-01-22 15:05:00,16.04,16.1,16.02,16.02,64400.0,16.04,16.1,16.02,16.02,64400.0
2009-01-22 15:10:00,16.02,16.13,15.98,16.1,73900.0,16.02,16.13,15.98,16.1,73900.0
2009-01-22 15:15:00,16.11,16.11,15.99,16.04,47100.0,16.11,16.11,15.99,16.04,47100.0
2009-01-22 15:20:00,16.04,16.13,15.99,16.1,50200.0,16.04,16.13,15.99,16.1,50200.0
2009-01-22 15:25:00,16.1,16.17,16.09,16.16,68100.0,16.1,16.17,16.09,16.16,68100.0
2009-01-22 15:30:00,16.16,16.17,16.05,16.09,141500.0,16.16,16.17,16.05,16.09,141500.0
2009-01-22 15:35:00,16.08,16.09,15.9,15.97,172700.0,16.08,16.09,15.9,15.97,172700.0
2009-01-22 15:40:00,15.96,16.21,15.96,16.15,75100.0,15.96,16.21,15.96,16.15,75100.0
2009-01-22 15:45:00,16.15,16.21,16.12,16.21,103900.0,16.15,16.21,16.12,16.21,103900.0
2009-01-22 15:50:00,16.2,16.2,16.09,16.1,65400.0,16.2,16.2,16.09,16.1,65400.0
2009-01-22 15:55:00,16.1,16.16,16.1,16.12,132600.0,16.1,16.16,16.1,16.12,132600.0
2009-01-23 09:30:00,15.61,15.86,15.59,15.67,69800.0,15.61,15.86,15.59,15.67,69800.0
2009-01-23 09:35:00,15.67,15.81,15.51,15.73,98000.0,15.67,15.81,15.51,15.73,98000.0
2009-01-23 09:40:00,15.72,15.88,15.65,15.87,46600.0,15.72,15.88,15.65,15.87,46600.0
2009-01-23 09:45:00,15.88,15.9,15.7,15.82,46900.0,15.88,15.9,15.7,15.82,46900.0
2009-01-23 09:50:00,15.83,16.01,15.78,16.0,72900.0,15.83,16.01,15.78,16.0,72900.0
2009-01-23 09:55:00,15.99,15.99,15.87,15.88,40400.0,15.99,15.99,15.87,15.88,40400.0
2009-01-23 10:00:00,15.87,16.0,15.84,15.89,49100.0,15.87,16.0,15.84,15.89,49100.0
2009-01-23 10:05:00,15.89,15.94,15.81,15.85,38500.0,15.89,15.94,15.81,15.85,38500.0
2009-01-23 10:10:00,15.85,15.98,15.8,15.94,48500.0,15.85,15.98,15.8,15.94,48500.0
2009-01-23 10:15:00,15.94,16.02,15.94,15.97,36100.0,15.94,16.02,15.94,15.97,36100.0
2009-01-23 10:20:00,15.98,16.0,15.88,15.99,27300.0,15.98,16.0,15.88,15.99,27300.0
2009-01-23 10:25:00,15.99,16.0,15.89,15.93,27200.0,15.99,16.0,15.89,15.93,27200.0
2009-01-23 10:30:00,15.93,15.93,15.81,15.82,27000.0,15.93,15.93,15.81,15.82,27000.0
2009-01-23 10:35:00,15.84,15.88,15.82,15.83,23600.0,15.84,15.88,15.82,15.83,23600.0
2009-01-23 10:40:00,15.83,15.83,15.72,15.74,31300.0,15.83,15.83,15.72,15.74,31300.0
2009-01-23 10:45:00,15.74,15.82,15.73,15.82,24500.0,15.74,15.82,15.73,15.82,24500.0
2009-01-23 10:50:00,15.81,15.86,15.8,15.84,19900.0,15.81,15.86,15.8,15.84,19900.0
2009-01-23 10:55:00,15.86,15.88,15.82,15.83,16000.0,15.86,15.88,15.82,15.83,16000.0
2009-01-23 11:00:00,15.84,16.02,15.84,15.99,38000.0,15.84,16.02,15.84,15.99,38000.0
2009-01-23 11:05:00,16.0,16.0,15.97,15.99,21700.0,16.0,16.0,15.97,15.99,21700.0
2009-01-23 11:10:00,16.01,16.1,15.95,16.1,27700.0,16.01,16.1,15.95,16.1,27700.0
2009-01-23 11:15:00,16.1,16.15,16.09,16.09,20900.0,16.1,16.15,16.09,16.09,20900.0
2009-01-23 11:20:00,16.08,16.17,16.05,16.05,49500.0,16.08,16.17,16.05,16.05,49500.0
2009-01-23 11:25:00,16.04,16.09,16.03,16.07,13700.0,16.04,16.09,16.03,16.07,13700.0
2009-01-23 11:30:00,16.07,16.14,16.0,16.0,31100.0,16.07,16.14,16.0,16.0,31100.0
2009-01-23 11:35:00,16.0,16.08,15.99,16.05,17900.0,16.0,16.08,15.99,16.05,17900.0
2009-01-23 11:40:00,16.06,16.15,16.05,16.06,18000.0,16.06,16.15,16.05,16.06,18000.0
2009-01-23 11:45:00,16.06,16.06,15.96,15.98,29300.0,16.06,16.06,15.96,15.98,29300.0
2009-01-23 11:50:00,15.98,16.02,15.92,16.01,50500.0,15.98,16.02,15.92,16.01,50500.0
2009-01-23 11:55:00,16.0,16.02,15.86,15.94,21400.0,16.0,16.02,15.86,15.94,21400.0
2009-01-23 12:00:00,15.93,16.01,15.92,15.99,27700.0,15.93,16.01,15.92,15.99,27700.0
2009-01-23 12:05:00,15.99,16.02,15.96,15.96,22800.0,15.99,16.02,15.96,15.96,22800.0
2009-01-23 12:10:00,15.97,16.04,15.97,16.03,42000.0,15.97,16.04,15.97,16.03,42000.0
2009-01-23 12:15:00,16.02,16.05,15.96,15.96,28900.0,16.02,16.05,15.96,15.96,28900.0
2009-01-23 12:20:00,15.97,16.1,15.97,16.05,52000.0,15.97,16.1,15.97,16.05,52000.0
2009-01-23 12:25:00,16.05,16.12,16.0,16.09,38300.0,16.05,16.12,16.0,16.09,38300.0
2009-01-23 12:30:00,16.08,16.09,16.0,16.01,40900.0,16.08,16.09,16.0,16.01,40900.0
2009-01-23 12:35:00,16.01,16.02,15.95,15.99,31700.0,16.01,16.02,15.95,15.99,31700.0
2009-01-23 12:40:00,15.99,16.01,15.98,16.0,38700.0,15.99,16.01,15.98,16.0,38700.0
2009-01-23 12:45:00,16.0,16.13,15.99,16.06,86400.0,16.0,16.13,15.99,16.06,86400.0
2009-01-23 12:50:00,16.06,16.14,16.01,16.02,98900.0,16.06,16.14,16.01,16.02,98900.0
2009-01-23 12:55:00,16.02,16.13,16.01,16.07,43400.0,16.02,16.13,16.01,16.07,43400.0
2009-01-23 13:00:00,16.07,16.14,16.02,16.13,54600.0,16.07,16.14,16.02,16.13,54600.0
2009-01-23 13:05:00,16.13,16.14,16.06,16.07,31100.0,16.13,16.14,16.06,16.07,31100.0
2009-01-23 13:10:00,16.08,16.21,16.07,16.17,36400.0,16.08,16.21,16.07,16.17,36400.0
2009-01-23 13:15:00,16.17,16.26,16.15,16.25,45200.0,16.17,16.26,16.15,16.25,45200.0
2009-01-23 13:20:00,16.24,16.26,16.17,16.24,27000.0,16.24,16.26,16.17,16.24,27000.0
2009-01-23 13:25:00,16.22,16.3,16.21,16.22,36300.0,16.22,16.3,16.21,16.22,36300.0
2009-01-23 13:30:00,16.21,16.36,16.2,16.36,44000.0,16.21,16.36,16.2,16.36,44000.0
2009-01-23 13:35:00,16.36,16.42,16.29,16.31,31900.0,16.36,16.42,16.29,16.31,31900.0
2009-01-23 13:40:00,16.31,16.35,16.3,16.35,17000.0,16.31,16.35,16.3,16.35,17000.0
2009-01-23 13:45:00,16.35,16.42,16.33,16.36,17200.0,16.35,16.42,16.33,16.36,17200.0
2009-01-23 13:50:00,16.36,16.36,16.27,16.33,26200.0,16.36,16.36,16.27,16.33,26200.0
2009-01-23 13:55:00,16.34,16.45,16.31,16.45,26300.0,16.34,16.45,16.31,16.45,26300.0
2009-01-23 14:00:00,16.45,16.5,16.39,16.39,53800.0,16.45,16.5,16.39,16.39,53800.0
2009-01-23 14:05:00,16.38,16.45,16.38,16.42,24200.0,16.38,16.45,16.38,16.42,24200.0
2009-01-23 14:10:00,16.41,16.41,16.34,16.36,26100.0,16.41,16.41,16.34,16.36,26100.0
2009-01-23 14:15:00,16.35,16.43,16.31,16.41,16900.0,16.35,16.43,16.31,16.41,16900.0
2009-01-23 14:20:00,16.4,16.5,16.36,16.48,25800.0,16.4,16.5,16.36,16.48,25800.0
2009-01-23 14:25:00,16.47,16.49,16.4,16.43,40100.0,16.47,16.49,16.4,16.43,40100.0
2009-01-23 14:30:00,16.43,16.45,16.34,16.35,98100.0,16.43,16.45,16.34,16.35,98100.0
2009-01-23 14:35:00,16.36,16.36,16.3,16.36,34900.0,16.36,16.36,16.3,16.36,34900.0
2009-01-23 14:40:00,16.35,16.39,16.25,16.31,52900.0,16.35,16.39,16.25,16.31,52900.0
2009-01-23 14:45:00,16.31,16.37,16.26,16.34,44900.0,16.31,16.37,16.26,16.34,44900.0
2009-01-23 14:50:00,16.33,16.33,16.19,16.23,44900.0,16.33,16.33,16.19,16.23,44900.0
2009-01-23 14:55:00,16.23,16.25,16.14,16.22,45000.0,16.23,16.25,16.14,16.22,45000.0
2009-01-23 15:00:00,16.22,16.29,16.14,16.25,67000.0,16.22,16.29,16.14,16.25,67000.0
2009-01-23 15:05:00,16.26,16.27,16.13,16.15,66700.0,16.26,16.27,16.13,16.15,66700.0
2009-01-23 15:10:00,16.14,16.24,16.11,16.16,53700.0,16.14,16.24,16.11,16.16,53700.0
2009-01-23 15:15:00,16.16,16.27,16.15,16.22,77200.0,16.16,16.27,16.15,16.22,77200.0
2009-01-23 15:20:00,16.22,16.31,16.17,16.28,115700.0,16.22,16.31,16.17,16.28,115700.0
2009-01-23 15:25:00,16.27,16.32,16.22,16.23,43200.0,16.27,16.32,16.22,16.23,43200.0
2009-01-23 15:30:00,16.22,16.26,16.19,16.25,71800.0,16.22,16.26,16.19,16.25,71800.0
2009-01-23 15:35:00,16.25,16.31,16.23,16.29,77900.0,16.25,16.31,16.23,16.29,77900.0
2009-01-23 15:40:00,16.29,16.33,16.21,16.21,76500.0,16.29,16.33,16.21,16.21,76500.0
2009-01-23 15:45:00,16.22,16.28,16.2,16.28,101500.0,16.22,16.28,16.2,16.28,101500.0
2009-01-23 15:50:00,16.28,16.33,16.28,16.29,90500.0,16.28,16.33,16.28,16.29,90500.0
2009-01-23 15:55:00,16.29,16.33,16.25,16.25,101200.0,16.29,16.33,16.25,16.25,101200.0
2009-01-26 09:30:00,16.47,16.54,16.3,16.32,46600.0,16.47,16.54,16.3,16.32,46600.0
2009-01-26 09:35:00,16.33,16.45,16.32,16.41,53800.0,16.33,16.45,16.32,16.41,53800.0
2009-01-26 09:40:00,16.43,16.62,16.42,16.55,56000.0,16.43,16.62,16.42,16.55,56000.0
2009-01-26 09:45:00,16.55,16.58,16.49,16.5,39700.0,16.55,16.58,16.49,16.5,39700.0
2009-01-26 09:50:00,16.49,16.5,16.44,16.45,33700.0,16.49,16.5,16.44,16.45,33700.0
2009-01-26 09:55:00,16.47,16.48,16.39,16.47,38500.0,16.47,16.48,16.39,16.47,38500.0
2009-01-26 10:00:00,16.48,16.69,16.48,16.62,73700.0,16.48,16.69,16.48,16.62,73700.0
2009-01-26 10:05:00,16.6,16.69,16.56,16.69,73900.0,16.6,16.69,16.56,16.69,73900.0
2009-01-26 10:10:00,16.69,16.73,16.56,16.59,56500.0,16.69,16.73,16.56,16.59,56500.0
2009-01-26 10:15:00,16.58,16.64,16.54,16.54,41500.0,16.58,16.64,16.54,16.54,41500.0
2009-01-26 10:20:00,16.55,16.74,16.55,16.73,37200.0,16.55,16.74,16.55,16.73,37200.0
2009-01-26 10:25:00,16.73,16.75,16.65,16.67,47300.0,16.73,16.75,16.65,16.67,47300.0
2009-01-26 10:30:00,16.67,16.74,16.67,16.74,36000.0,16.67,16.74,16.67,16.74,36000.0
2009-01-26 10:35:00,16.74,16.74,16.64,16.64,32200.0,16.74,16.74,16.64,16.64,32200.0
2009-01-26 10:40:00,16.64,16.73,16.64,16.65,26700.0,16.64,16.73,16.64,16.65,26700.0
2009-01-26 10:45:00,16.65,16.77,16.65,16.72,41100.0,16.65,16.77,16.65,16.72,41100.0
2009-01-26 10:50:00,16.72,16.72,16.64,16.64,30200.0,16.72,16.72,16.64,16.64,30200.0
2009-01-26 10:55:00,16.64,16.68,16.63,16.68,24300.0,16.64,16.68,16.63,16.68,24300.0
2009-01-26 11:00:00,16.68,16.76,16.65,16.65,34000.0,16.68,16.76,16.65,16.65,34000.0
2009-01-26 11:05:00,16.65,16.67,16.59,16.6,25000.0,16.65,16.67,16.59,16.6,25000.0
2009-01-26 11:10:00,16.6,16.69,16.59,16.63,23100.0,16.6,16.69,16.59,16.63,23100.0
2009-01-26 11:15:00,16.64,16.67,16.56,16.59,21200.0,16.64,16.67,16.56,16.59,21200.0
2009-01-26 11:20:00,16.58,16.62,16.56,16.62,11800.0,16.58,16.62,16.56,16.62,11800.0
2009-01-26 11:25:00,16.62,16.67,16.6,16.67,18300.0,16.62,16.67,16.6,16.67,18300.0
2009-01-26 11:30:00,16.67,16.72,16.66,16.66,16700.0,16.67,16.72,16.66,16.66,16700.0
2009-01-26 11:35:00,16.66,16.66,16.6,16.61,13600.0,16.66,16.66,16.6,16.61,13600.0
2009-01-26 11:40:00,16.61,16.61,16.56,16.61,26400.0,16.61,16.61,16.56,16.61,26400.0
2009-01-26 11:45:00,16.61,16.64,16.53,16.54,23500.0,16.61,16.64,16.53,16.54,23500.0
2009-01-26 11:50:00,16.53,16.55,16.51,16.55,16400.0,16.53,16.55,16.51,16.55,16400.0
2009-01-26 11:55:00,16.55,16.61,16.55,16.6,32500.0,16.55,16.61,16.55,16.6,32500.0
2009-01-26 12:00:00,16.6,16.62,16.58,16.59,36300.0,16.6,16.62,16.58,16.59,36300.0
2009-01-26 12:05:00,16.59,16.6,16.54,16.55,19000.0,16.59,16.6,16.54,16.55,19000.0
2009-01-26 12:10:00,16.55,16.55,16.5,16.52,26500.0,16.55,16.55,16.5,16.52,26500.0
2009-01-26 12:15:00,16.52,16.52,16.5,16.5,17300.0,16.52,16.52,16.5,16.5,17300.0
2009-01-26 12:20:00,16.51,16.57,16.51,16.55,36800.0,16.51,16.57,16.51,16.55,36800.0
2009-01-26 12:25:00,16.55,16.57,16.51,16.53,35400.0,16.55,16.57,16.51,16.53,35400.0
2009-01-26 12:30:00,16.53,16.54,16.44,16.48,30500.0,16.53,16.54,16.44,16.48,30500.0
2009-01-26 12:35:00,16.48,16.48,16.41,16.45,33400.0,16.48,16.48,16.41,16.45,33400.0
2009-01-26 12:40:00,16.46,16.49,16.43,16.48,39500.0,16.46,16.49,16.43,16.48,39500.0
2009-01-26 12:45:00,16.49,16.52,16.47,16.48,28400.0,16.49,16.52,16.47,16.48,28400.0
2009-01-26 12:50:00,16.48,16.56,16.46,16.56,28400.0,16.48,16.56,16.46,16.56,28400.0
2009-01-26 12:55:00,16.55,16.56,16.45,16.49,38300.0,16.55,16.56,16.45,16.49,38300.0
2009-01-26 13:00:00,16.49,16.54,16.49,16.52,23700.0,16.49,16.54,16.49,16.52,23700.0
2009-01-26 13:05:00,16.52,16.53,16.37,16.38,47000.0,16.52,16.53,16.37,16.38,47000.0
2009-01-26 13:10:00,16.38,16.42,16.36,16.38,22900.0,16.38,16.42,16.36,16.38,22900.0
2009-01-26 13:15:00,16.37,16.49,16.37,16.48,26100.0,16.37,16.49,16.37,16.48,26100.0
2009-01-26 13:20:00,16.48,16.5,16.4,16.5,32900.0,16.48,16.5,16.4,16.5,32900.0
2009-01-26 13:25:00,16.5,16.53,16.46,16.51,44700.0,16.5,16.53,16.46,16.51,44700.0
2009-01-26 13:30:00,16.51,16.51,16.35,16.36,41000.0,16.51,16.51,16.35,16.36,41000.0
2009-01-26 13:35:00,16.36,16.41,16.36,16.39,21600.0,16.36,16.41,16.36,16.39,21600.0
2009-01-26 13:40:00,16.4,16.46,16.39,16.46,19300.0,16.4,16.46,16.39,16.46,19300.0
2009-01-26 13:45:00,16.46,16.48,16.4,16.4,22600.0,16.46,16.48,16.4,16.4,22600.0
2009-01-26 13:50:00,16.39,16.4,16.3,16.34,25200.0,16.39,16.4,16.3,16.34,25200.0
2009-01-26 13:55:00,16.34,16.36,16.32,16.35,14600.0,16.34,16.36,16.32,16.35,14600.0
2009-01-26 14:00:00,16.36,16.36,16.22,16.24,45600.0,16.36,16.36,16.22,16.24,45600.0
2009-01-26 14:05:00,16.26,16.26,16.14,16.21,46700.0,16.26,16.26,16.14,16.21,46700.0
2009-01-26 14:10:00,16.2,16.21,16.14,16.17,39000.0,16.2,16.21,16.14,16.17,39000.0
2009-01-26 14:15:00,16.16,16.17,16.09,16.17,38700.0,16.16,16.17,16.09,16.17,38700.0
2009-01-26 14:20:00,16.18,16.23,16.16,16.19,29700.0,16.18,16.23,16.16,16.19,29700.0
2009-01-26 14:25:00,16.19,16.26,16.18,16.21,35500.0,16.19,16.26,16.18,16.21,35500.0
2009-01-26 14:30:00,16.22,16.27,16.21,16.27,36200.0,16.22,16.27,16.21,16.27,36200.0
2009-01-26 14:35:00,16.27,16.3,16.26,16.27,45800.0,16.27,16.3,16.26,16.27,45800.0
2009-01-26 14:40:00,16.27,16.3,16.22,16.25,49000.0,16.27,16.3,16.22,16.25,49000.0
2009-01-26 14:45:00,16.25,16.34,16.2,16.32,51700.0,16.25,16.34,16.2,16.32,51700.0
2009-01-26 14:50:00,16.32,16.36,16.29,16.35,33200.0,16.32,16.36,16.29,16.35,33200.0
2009-01-26 14:55:00,16.34,16.37,16.28,16.36,37400.0,16.34,16.37,16.28,16.36,37400.0
2009-01-26 15:00:00,16.37,16.48,16.34,16.34,53100.0,16.37,16.48,16.34,16.34,53100.0
2009-01-26 15:05:00,16.34,16.47,16.31,16.46,37900.0,16.34,16.47,16.31,16.46,37900.0
2009-01-26 15:10:00,16.46,16.47,16.36,16.39,35300.0,16.46,16.47,16.36,16.39,35300.0
2009-01-26 15:15:00,16.39,16.42,16.34,16.42,78400.0,16.39,16.42,16.34,16.42,78400.0
2009-01-26 15:20:00,16.42,16.47,16.41,16.45,63200.0,16.42,16.47,16.41,16.45,63200.0
2009-01-26 15:25:00,16.46,16.52,16.45,16.47,52200.0,16.46,16.52,16.45,16.47,52200.0
2009-01-26 15:30:00,16.47,16.48,16.41,16.44,52900.0,16.47,16.48,16.41,16.44,52900.0
2009-01-26 15:35:00,16.43,16.48,16.42,16.42,72100.0,16.43,16.48,16.42,16.42,72100.0
2009-01-26 15:40:00,16.42,16.45,16.31,16.35,174600.0,16.42,16.45,16.31,16.35,174600.0
2009-01-26 15:45:00,16.35,16.42,16.33,16.41,112600.0,16.35,16.42,16.33,16.41,112600.0
2009-01-26 15:50:00,16.4,16.47,16.4,16.44,110000.0,16.4,16.47,16.4,16.44,110000.0
2009-01-26 15:55:00,16.44,16.47,16.41,16.43,222700.0,16.44,16.47,16.41,16.43,222700.0
2009-01-27 09:30:00,16.3,16.51,16.25,16.48,26100.0,16.3,16.51,16.25,16.48,26100.0
2009-01-27 09:35:00,16.48,16.64,16.47,16.63,55900.0,16.48,16.64,16.47,16.63,55900.0
2009-01-27 09:40:00,16.63,16.67,16.55,16.57,47900.0,16.63,16.67,16.55,16.57,47900.0
2009-01-27 09:45:00,16.58,16.7,16.58,16.65,49600.0,16.58,16.7,16.58,16.65,49600.0
2009-01-27 09:50:00,16.66,16.72,16.63,16.65,40600.0,16.66,16.72,16.63,16.65,40600.0
2009-01-27 09:55:00,16.67,16.77,16.67,16.75,67200.0,16.67,16.77,16.67,16.75,67200.0
2009-01-27 10:00:00,16.74,16.77,16.67,16.74,55700.0,16.74,16.77,16.67,16.74,55700.0
2009-01-27 10:05:00,16.74,16.75,16.65,16.69,69100.0,16.74,16.75,16.65,16.69,69100.0
2009-01-27 10:10:00,16.71,16.81,16.67,16.79,50500.0,16.71,16.81,16.67,16.79,50500.0
2009-01-27 10:15:00,16.78,16.78,16.73,16.75,43500.0,16.78,16.78,16.73,16.75,43500.0
2009-01-27 10:20:00,16.77,16.82,16.76,16.79,37800.0,16.77,16.82,16.76,16.79,37800.0
2009-01-27 10:25:00,16.8,16.84,16.75,16.76,33100.0,16.8,16.84,16.75,16.76,33100.0
2009-01-27 10:30:00,16.76,16.78,16.72,16.77,37300.0,16.76,16.78,16.72,16.77,37300.0
2009-01-27 10:35:00,16.77,16.82,16.76,16.78,25100.0,16.77,16.82,16.76,16.78,25100.0
2009-01-27 10:40:00,16.77,16.85,16.74,16.8,77800.0,16.77,16.85,16.74,16.8,77800.0
2009-01-27 10:45:00,16.79,16.79,16.73,16.76,35100.0,16.79,16.79,16.73,16.76,35100.0
2009-01-27 10:50:00,16.76,16.84,16.75,16.79,24300.0,16.76,16.84,16.75,16.79,24300.0
2009-01-27 10:55:00,16.79,16.86,16.76,16.85,39300.0,16.79,16.86,16.76,16.85,39300.0
2009-01-27 11:00:00,16.84,16.88,16.82,16.82,14500.0,16.84,16.88,16.82,16.82,14500.0
2009-01-27 11:05:00,16.81,16.92,16.81,16.88,32800.0,16.81,16.92,16.81,16.88,32800.0
2009-01-27 11:10:00,16.87,16.9,16.87,16.9,26200.0,16.87,16.9,16.87,16.9,26200.0
2009-01-27 11:15:00,16.9,16.95,16.89,16.91,61600.0,16.9,16.95,16.89,16.91,61600.0
2009-01-27 11:20:00,16.91,16.95,16.89,16.89,19300.0,16.91,16.95,16.89,16.89,19300.0
2009-01-27 11:25:00,16.9,16.93,16.88,16.92,14400.0,16.9,16.93,16.88,16.92,14400.0
2009-01-27 11:30:00,16.93,16.95,16.88,16.9,40200.0,16.93,16.95,16.88,16.9,40200.0
2009-01-27 11:35:00,16.89,16.9,16.87,16.9,26000.0,16.89,16.9,16.87,16.9,26000.0
2009-01-27 11:40:00,16.89,16.91,16.86,16.87,18700.0,16.89,16.91,16.86,16.87,18700.0
2009-01-27 11:45:00,16.87,16.94,16.87,16.93,19800.0,16.87,16.94,16.87,16.93,19800.0
2009-01-27 11:50:00,16.92,16.95,16.9,16.93,24600.0,16.92,16.95,16.9,16.93,24600.0
2009-01-27 11:55:00,16.93,16.94,16.86,16.86,13300.0,16.93,16.94,16.86,16.86,13300.0
2009-01-27 12:00:00,16.86,16.9,16.82,16.9,31400.0,16.86,16.9,16.82,16.9,31400.0
2009-01-27 12:05:00,16.87,16.94,16.87,16.94,17300.0,16.87,16.94,16.87,16.94,17300.0
2009-01-27 12:10:00,16.94,16.95,16.92,16.94,54900.0,16.94,16.95,16.92,16.94,54900.0
2009-01-27 12:15:00,16.94,17.0,16.94,16.98,63100.0,16.94,17.0,16.94,16.98,63100.0
2009-01-27 12:20:00,16.99,17.12,16.98,17.11,239300.0,16.99,17.12,16.98,17.11,239300.0
2009-01-27 12:25:00,17.11,17.2,17.11,17.2,72300.0,17.11,17.2,17.11,17.2,72300.0
2009-01-27 12:30:00,17.2,17.24,17.19,17.2,91400.0,17.2,17.24,17.19,17.2,91400.0
2009-01-27 12:35:00,17.2,17.24,17.19,17.23,45200.0,17.2,17.24,17.19,17.23,45200.0
2009-01-27 12:40:00,17.23,17.28,17.21,17.23,202800.0,17.23,17.28,17.21,17.23,202800.0
2009-01-27 12:45:00,17.23,17.23,17.15,17.17,55400.0,17.23,17.23,17.15,17.17,55400.0
2009-01-27 12:50:00,17.17,17.17,17.1,17.14,39400.0,17.17,17.17,17.1,17.14,39400.0
2009-01-27 12:55:00,17.14,17.21,17.14,17.18,25100.0,17.14,17.21,17.14,17.18,25100.0
2009-01-27 13:00:00,17.17,17.2,17.12,17.12,18500.0,17.17,17.2,17.12,17.12,18500.0
2009-01-27 13:05:00,17.12,17.12,17.03,17.03,15900.0,17.12,17.12,17.03,17.03,15900.0
2009-01-27 13:10:00,17.03,17.11,17.03,17.11,14000.0,17.03,17.11,17.03,17.11,14000.0
2009-01-27 13:15:00,17.1,17.1,17.06,17.08,77600.0,17.1,17.1,17.06,17.08,77600.0
2009-01-27 13:20:00,17.07,17.1,17.06,17.09,51600.0,17.07,17.1,17.06,17.09,51600.0
2009-01-27 13:25:00,17.09,17.1,17.0,17.0,98600.0,17.09,17.1,17.0,17.0,98600.0
2009-01-27 13:30:00,16.99,17.02,16.96,16.99,30400.0,16.99,17.02,16.96,16.99,30400.0
2009-01-27 13:35:00,16.99,17.0,16.97,16.98,21600.0,16.99,17.0,16.97,16.98,21600.0
2009-01-27 13:40:00,16.98,17.07,16.98,17.03,43800.0,16.98,17.07,16.98,17.03,43800.0
2009-01-27 13:45:00,17.02,17.05,16.96,17.01,29000.0,17.02,17.05,16.96,17.01,29000.0
2009-01-27 13:50:00,17.02,17.06,17.01,17.03,22100.0,17.02,17.06,17.01,17.03,22100.0
2009-01-27 13:55:00,17.04,17.04,16.93,16.93,29500.0,17.04,17.04,16.93,16.93,29500.0
2009-01-27 14:00:00,16.92,16.92,16.87,16.88,53800.0,16.92,16.92,16.87,16.88,53800.0
2009-01-27 14:05:00,16.88,16.89,16.81,16.84,48800.0,16.88,16.89,16.81,16.84,48800.0
2009-01-27 14:10:00,16.85,16.87,16.79,16.82,65700.0,16.85,16.87,16.79,16.82,65700.0
2009-01-27 14:15:00,16.81,16.88,16.79,16.84,31500.0,16.81,16.88,16.79,16.84,31500.0
2009-01-27 14:20:00,16.84,16.85,16.79,16.79,161800.0,16.84,16.85,16.79,16.79,161800.0
2009-01-27 14:25:00,16.8,16.83,16.78,16.78,35000.0,16.8,16.83,16.78,16.78,35000.0
2009-01-27 14:30:00,16.77,16.83,16.75,16.82,17000.0,16.77,16.83,16.75,16.82,17000.0
2009-01-27 14:35:00,16.82,16.92,16.82,16.88,22900.0,16.82,16.92,16.82,16.88,22900.0
2009-01-27 14:40:00,16.88,16.92,16.88,16.89,13000.0,16.88,16.92,16.88,16.89,13000.0
2009-01-27 14:45:00,16.88,16.91,16.85,16.91,11000.0,16.88,16.91,16.85,16.91,11000.0
2009-01-27 14:50:00,16.91,16.97,16.91,16.94,23500.0,16.91,16.97,16.91,16.94,23500.0
2009-01-27 14:55:00,16.94,16.97,16.92,16.93,27600.0,16.94,16.97,16.92,16.93,27600.0
2009-01-27 15:00:00,16.94,16.96,16.83,16.91,68300.0,16.94,16.96,16.83,16.91,68300.0
2009-01-27 15:05:00,16.9,16.95,16.86,16.95,39400.0,16.9,16.95,16.86,16.95,39400.0
2009-01-27 15:10:00,16.96,16.98,16.88,16.96,59800.0,16.96,16.98,16.88,16.96,59800.0
2009-01-27 15:15:00,16.95,16.97,16.94,16.95,21000.0,16.95,16.97,16.94,16.95,21000.0
2009-01-27 15:20:00,16.94,17.0,16.93,16.98,27400.0,16.94,17.0,16.93,16.98,27400.0
2009-01-27 15:25:00,16.99,17.0,16.93,16.97,117800.0,16.99,17.0,16.93,16.97,117800.0
2009-01-27 15:30:00,16.97,17.0,16.93,16.94,156500.0,16.97,17.0,16.93,16.94,156500.0
2009-01-27 15:35:00,16.94,16.95,16.89,16.93,41900.0,16.94,16.95,16.89,16.93,41900.0
2009-01-27 15:40:00,16.93,16.94,16.87,16.91,55500.0,16.93,16.94,16.87,16.91,55500.0
2009-01-27 15:45:00,16.9,16.92,16.85,16.89,65000.0,16.9,16.92,16.85,16.89,65000.0
2009-01-27 15:50:00,16.9,16.93,16.89,16.92,62200.0,16.9,16.93,16.89,16.92,62200.0
2009-01-27 15:55:00,16.93,16.93,16.87,16.9,87800.0,16.93,16.93,16.87,16.9,87800.0
2009-01-28 09:30:00,17.27,17.29,17.06,17.17,36700.0,17.27,17.29,17.06,17.17,36700.0
2009-01-28 09:35:00,17.18,17.29,17.15,17.21,56200.0,17.18,17.29,17.15,17.21,56200.0
2009-01-28 09:40:00,17.2,17.27,17.0,17.06,123700.0,17.2,17.27,17.0,17.06,123700.0
2009-01-28 09:45:00,17.07,17.16,17.05,17.12,29500.0,17.07,17.16,17.05,17.12,29500.0
2009-01-28 09:50:00,17.12,17.2,17.11,17.14,23800.0,17.12,17.2,17.11,17.14,23800.0
2009-01-28 09:55:00,17.15,17.15,17.08,17.09,24300.0,17.15,17.15,17.08,17.09,24300.0
2009-01-28 10:00:00,17.09,17.19,17.05,17.05,49000.0,17.09,17.19,17.05,17.05,49000.0
2009-01-28 10:05:00,17.05,17.09,16.98,17.05,81400.0,17.05,17.09,16.98,17.05,81400.0
2009-01-28 10:10:00,17.05,17.05,16.99,17.03,36300.0,17.05,17.05,16.99,17.03,36300.0
2009-01-28 10:15:00,17.04,17.07,16.97,17.07,36000.0,17.04,17.07,16.97,17.07,36000.0
2009-01-28 10:20:00,17.08,17.09,17.01,17.01,20900.0,17.08,17.09,17.01,17.01,20900.0
2009-01-28 10:25:00,17.01,17.04,16.98,17.04,25100.0,17.01,17.04,16.98,17.04,25100.0
2009-01-28 10:30:00,17.04,17.07,16.98,16.99,110700.0,17.04,17.07,16.98,16.99,110700.0
2009-01-28 10:35:00,17.0,17.09,16.99,17.0,78100.0,17.0,17.09,16.99,17.0,78100.0
2009-01-28 10:40:00,17.02,17.13,17.01,17.1,40000.0,17.02,17.13,17.01,17.1,40000.0
2009-01-28 10:45:00,17.1,17.1,17.02,17.04,42800.0,17.1,17.1,17.02,17.04,42800.0
2009-01-28 10:50:00,17.04,17.07,16.99,17.04,41800.0,17.04,17.07,16.99,17.04,41800.0
2009-01-28 10:55:00,17.05,17.08,17.03,17.07,43500.0,17.05,17.08,17.03,17.07,43500.0
2009-01-28 11:00:00,17.08,17.1,17.02,17.03,49100.0,17.08,17.1,17.02,17.03,49100.0
2009-01-28 11:05:00,17.04,17.08,17.0,17.05,65100.0,17.04,17.08,17.0,17.05,65100.0
2009-01-28 11:10:00,17.05,17.06,17.0,17.05,45300.0,17.05,17.06,17.0,17.05,45300.0
2009-01-28 11:15:00,17.05,17.09,17.04,17.08,34900.0,17.05,17.09,17.04,17.08,34900.0
2009-01-28 11:20:00,17.07,17.17,17.06,17.17,62500.0,17.07,17.17,17.06,17.17,62500.0
2009-01-28 11:25:00,17.17,17.2,17.06,17.12,81000.0,17.17,17.2,17.06,17.12,81000.0
2009-01-28 11:30:00,17.12,17.15,17.1,17.13,21200.0,17.12,17.15,17.1,17.13,21200.0
2009-01-28 11:35:00,17.13,17.2,17.11,17.17,18900.0,17.13,17.2,17.11,17.17,18900.0
2009-01-28 11:40:00,17.17,17.23,17.14,17.14,23500.0,17.17,17.23,17.14,17.14,23500.0
2009-01-28 11:45:00,17.14,17.15,17.12,17.12,22500.0,17.14,17.15,17.12,17.12,22500.0
2009-01-28 11:50:00,17.14,17.2,17.14,17.16,18900.0,17.14,17.2,17.14,17.16,18900.0
2009-01-28 11:55:00,17.16,17.18,17.14,17.18,17800.0,17.16,17.18,17.14,17.18,17800.0
2009-01-28 12:00:00,17.18,17.23,17.18,17.23,10400.0,17.18,17.23,17.18,17.23,10400.0
2009-01-28 12:05:00,17.25,17.26,17.23,17.24,19000.0,17.25,17.26,17.23,17.24,19000.0
2009-01-28 12:10:00,17.25,17.28,17.24,17.24,37100.0,17.25,17.28,17.24,17.24,37100.0
2009-01-28 12:15:00,17.24,17.25,17.2,17.21,38800.0,17.24,17.25,17.2,17.21,38800.0
2009-01-28 12:20:00,17.2,17.25,17.18,17.25,36500.0,17.2,17.25,17.18,17.25,36500.0
2009-01-28 12:25:00,17.25,17.28,17.25,17.25,17900.0,17.25,17.28,17.25,17.25,17900.0
2009-01-28 12:30:00,17.25,17.27,17.24,17.26,22200.0,17.25,17.27,17.24,17.26,22200.0
2009-01-28 12:35:00,17.26,17.27,17.2,17.21,61000.0,17.26,17.27,17.2,17.21,61000.0
2009-01-28 12:40:00,17.21,17.25,17.21,17.24,19900.0,17.21,17.25,17.21,17.24,19900.0
2009-01-28 12:45:00,17.25,17.25,17.19,17.2,25500.0,17.25,17.25,17.19,17.2,25500.0
2009-01-28 12:50:00,17.19,17.21,17.17,17.2,41200.0,17.19,17.21,17.17,17.2,41200.0
2009-01-28 12:55:00,17.2,17.22,17.19,17.22,15400.0,17.2,17.22,17.19,17.22,15400.0
2009-01-28 13:00:00,17.21,17.24,17.2,17.21,27100.0,17.21,17.24,17.2,17.21,27100.0
2009-01-28 13:05:00,17.22,17.25,17.21,17.24,43400.0,17.22,17.25,17.21,17.24,43400.0
2009-01-28 13:10:00,17.24,17.25,17.22,17.23,15500.0,17.24,17.25,17.22,17.23,15500.0
2009-01-28 13:15:00,17.23,17.24,17.22,17.23,14600.0,17.23,17.24,17.22,17.23,14600.0
2009-01-28 13:20:00,17.23,17.26,17.21,17.25,38400.0,17.23,17.26,17.21,17.25,38400.0
2009-01-28 13:25:00,17.25,17.26,17.22,17.24,46000.0,17.25,17.26,17.22,17.24,46000.0
2009-01-28 13:30:00,17.25,17.26,17.24,17.26,56000.0,17.25,17.26,17.24,17.26,56000.0
2009-01-28 13:35:00,17.26,17.27,17.24,17.25,52400.0,17.26,17.27,17.24,17.25,52400.0
2009-01-28 13:40:00,17.26,17.26,17.23,17.25,22400.0,17.26,17.26,17.23,17.25,22400.0
2009-01-28 13:45:00,17.25,17.26,17.22,17.24,28600.0,17.25,17.26,17.22,17.24,28600.0
2009-01-28 13:50:00,17.24,17.27,17.2,17.2,41400.0,17.24,17.27,17.2,17.2,41400.0
2009-01-28 13:55:00,17.2,17.22,17.17,17.17,21400.0,17.2,17.22,17.17,17.17,21400.0
2009-01-28 14:00:00,17.18,17.22,17.17,17.22,21400.0,17.18,17.22,17.17,17.22,21400.0
2009-01-28 14:05:00,17.21,17.21,17.15,17.19,42700.0,17.21,17.21,17.15,17.19,42700.0
2009-01-28 14:10:00,17.19,17.22,17.18,17.21,41100.0,17.19,17.22,17.18,17.21,41100.0
2009-01-28 14:15:00,17.2,17.26,17.08,17.24,94500.0,17.2,17.26,17.08,17.24,94500.0
2009-01-28 14:20:00,17.24,17.26,17.13,17.17,106400.0,17.24,17.26,17.13,17.17,106400.0
2009-01-28 14:25:00,17.17,17.24,17.1,17.24,51700.0,17.17,17.24,17.1,17.24,51700.0
2009-01-28 14:30:00,17.24,17.25,17.14,17.24,96000.0,17.24,17.25,17.14,17.24,96000.0
2009-01-28 14:35:00,17.23,17.25,17.17,17.25,101300.0,17.23,17.25,17.17,17.25,101300.0
2009-01-28 14:40:00,17.24,17.25,17.16,17.24,77700.0,17.24,17.25,17.16,17.24,77700.0
2009-01-28 14:45:00,17.24,17.25,17.22,17.25,40500.0,17.24,17.25,17.22,17.25,40500.0
2009-01-28 14:50:00,17.25,17.25,17.22,17.22,33100.0,17.25,17.25,17.22,17.22,33100.0
2009-01-28 14:55:00,17.23,17.34,17.22,17.33,66600.0,17.23,17.34,17.22,17.33,66600.0
2009-01-28 15:00:00,17.33,17.35,17.26,17.28,69200.0,17.33,17.35,17.26,17.28,69200.0
2009-01-28 15:05:00,17.28,17.32,17.18,17.25,140300.0,17.28,17.32,17.18,17.25,140300.0
2009-01-28 15:10:00,17.25,17.27,17.19,17.21,110100.0,17.25,17.27,17.19,17.21,110100.0
2009-01-28 15:15:00,17.2,17.29,17.2,17.25,79200.0,17.2,17.29,17.2,17.25,79200.0
2009-01-28 15:20:00,17.26,17.27,17.15,17.21,91800.0,17.26,17.27,17.15,17.21,91800.0
2009-01-28 15:25:00,17.21,17.21,17.09,17.13,84600.0,17.21,17.21,17.09,17.13,84600.0
2009-01-28 15:30:00,17.13,17.14,17.09,17.12,53400.0,17.13,17.14,17.09,17.12,53400.0
2009-01-28 15:35:00,17.12,17.18,17.1,17.18,51400.0,17.12,17.18,17.1,17.18,51400.0
2009-01-28 15:40:00,17.18,17.2,17.12,17.14,72000.0,17.18,17.2,17.12,17.14,72000.0
2009-01-28 15:45:00,17.15,17.25,17.14,17.25,70700.0,17.15,17.25,17.14,17.25,70700.0
2009-01-28 15:50:00,17.25,17.25,17.2,17.25,124100.0,17.25,17.25,17.2,17.25,124100.0
2009-01-28 15:55:00,17.25,17.25,17.22,17.24,177100.0,17.25,17.25,17.22,17.24,177100.0
2009-01-29 09:30:00,17.01,17.25,17.01,17.24,47700.0,17.01,17.25,17.01,17.24,47700.0
2009-01-29 09:35:00,17.25,17.31,17.12,17.19,83300.0,17.25,17.31,17.12,17.19,83300.0
2009-01-29 09:40:00,17.19,17.21,17.07,17.17,36800.0,17.19,17.21,17.07,17.17,36800.0
2009-01-29 09:45:00,17.16,17.26,17.14,17.26,52400.0,17.16,17.26,17.14,17.26,52400.0
2009-01-29 09:50:00,17.27,17.32,17.2,17.24,45200.0,17.27,17.32,17.2,17.24,45200.0
2009-01-29 09:55:00,17.23,17.23,17.11,17.23,25900.0,17.23,17.23,17.11,17.23,25900.0
2009-01-29 10:00:00,17.23,17.23,17.1,17.18,70600.0,17.23,17.23,17.1,17.18,70600.0
2009-01-29 10:05:00,17.17,17.24,17.15,17.2,63800.0,17.17,17.24,17.15,17.2,63800.0
2009-01-29 10:10:00,17.21,17.23,17.16,17.23,85000.0,17.21,17.23,17.16,17.23,85000.0
2009-01-29 10:15:00,17.24,17.25,17.18,17.24,46200.0,17.24,17.25,17.18,17.24,46200.0
2009-01-29 10:20:00,17.24,17.25,17.16,17.22,36800.0,17.24,17.25,17.16,17.22,36800.0
2009-01-29 10:25:00,17.22,17.23,17.18,17.2,34100.0,17.22,17.23,17.18,17.2,34100.0
2009-01-29 10:30:00,17.2,17.23,17.15,17.21,42600.0,17.2,17.23,17.15,17.21,42600.0
2009-01-29 10:35:00,17.21,17.26,17.19,17.23,46900.0,17.21,17.26,17.19,17.23,46900.0
2009-01-29 10:40:00,17.23,17.24,17.17,17.2,21000.0,17.23,17.24,17.17,17.2,21000.0
2009-01-29 10:45:00,17.19,17.2,17.15,17.17,48000.0,17.19,17.2,17.15,17.17,48000.0
2009-01-29 10:50:00,17.17,17.25,17.14,17.24,27200.0,17.17,17.25,17.14,17.24,27200.0
2009-01-29 10:55:00,17.23,17.27,17.2,17.25,44500.0,17.23,17.27,17.2,17.25,44500.0
2009-01-29 11:00:00,17.25,17.25,17.19,17.21,49300.0,17.25,17.25,17.19,17.21,49300.0
2009-01-29 11:05:00,17.2,17.23,17.19,17.23,69900.0,17.2,17.23,17.19,17.23,69900.0
2009-01-29 11:10:00,17.24,17.25,17.2,17.25,22700.0,17.24,17.25,17.2,17.25,22700.0
2009-01-29 11:15:00,17.25,17.27,17.2,17.22,46700.0,17.25,17.27,17.2,17.22,46700.0
2009-01-29 11:20:00,17.22,17.25,17.19,17.22,27900.0,17.22,17.25,17.19,17.22,27900.0
2009-01-29 11:25:00,17.22,17.22,17.17,17.18,26600.0,17.22,17.22,17.17,17.18,26600.0
2009-01-29 11:30:00,17.17,17.18,17.13,17.14,37400.0,17.17,17.18,17.13,17.14,37400.0
2009-01-29 11:35:00,17.15,17.19,17.13,17.15,38000.0,17.15,17.19,17.13,17.15,38000.0
2009-01-29 11:40:00,17.15,17.22,17.15,17.15,34600.0,17.15,17.22,17.15,17.15,34600.0
2009-01-29 11:45:00,17.15,17.19,17.13,17.17,71600.0,17.15,17.19,17.13,17.17,71600.0
2009-01-29 11:50:00,17.17,17.23,17.14,17.2,25900.0,17.17,17.23,17.14,17.2,25900.0
2009-01-29 11:55:00,17.2,17.24,17.18,17.18,21600.0,17.2,17.24,17.18,17.18,21600.0
2009-01-29 12:00:00,17.17,17.18,17.1,17.12,70900.0,17.17,17.18,17.1,17.12,70900.0
2009-01-29 12:05:00,17.12,17.13,17.06,17.08,21900.0,17.12,17.13,17.06,17.08,21900.0
2009-01-29 12:10:00,17.08,17.14,17.08,17.12,29000.0,17.08,17.14,17.08,17.12,29000.0
2009-01-29 12:15:00,17.12,17.13,17.07,17.07,126100.0,17.12,17.13,17.07,17.07,126100.0
2009-01-29 12:20:00,17.07,17.09,17.02,17.03,32000.0,17.07,17.09,17.02,17.03,32000.0
2009-01-29 12:25:00,17.03,17.07,17.0,17.04,47100.0,17.03,17.07,17.0,17.04,47100.0
2009-01-29 12:30:00,17.04,17.04,17.0,17.04,19300.0,17.04,17.04,17.0,17.04,19300.0
2009-01-29 12:35:00,17.04,17.06,16.96,16.96,57800.0,17.04,17.06,16.96,16.96,57800.0
2009-01-29 12:40:00,16.96,17.0,16.93,17.0,21400.0,16.96,17.0,16.93,17.0,21400.0
2009-01-29 12:45:00,17.0,17.01,16.99,17.0,23900.0,17.0,17.01,16.99,17.0,23900.0
2009-01-29 12:50:00,17.0,17.0,16.98,16.98,15900.0,17.0,17.0,16.98,16.98,15900.0
2009-01-29 12:55:00,16.99,16.99,16.81,16.85,48100.0,16.99,16.99,16.81,16.85,48100.0
2009-01-29 13:00:00,16.85,16.85,16.74,16.85,45300.0,16.85,16.85,16.74,16.85,45300.0
2009-01-29 13:05:00,16.84,16.9,16.84,16.87,22900.0,16.84,16.9,16.84,16.87,22900.0
2009-01-29 13:10:00,16.88,16.9,16.86,16.9,25700.0,16.88,16.9,16.86,16.9,25700.0
2009-01-29 13:15:00,16.9,16.92,16.88,16.91,9600.0,16.9,16.92,16.88,16.91,9600.0
2009-01-29 13:20:00,16.91,16.92,16.88,16.88,15800.0,16.91,16.92,16.88,16.88,15800.0
2009-01-29 13:25:00,16.88,16.93,16.88,16.91,22200.0,16.88,16.93,16.88,16.91,22200.0
2009-01-29 13:30:00,16.91,16.91,16.88,16.9,18700.0,16.91,16.91,16.88,16.9,18700.0
2009-01-29 13:35:00,16.9,16.91,16.86,16.87,14500.0,16.9,16.91,16.86,16.87,14500.0
2009-01-29 13:40:00,16.87,16.92,16.87,16.9,20800.0,16.87,16.92,16.87,16.9,20800.0
2009-01-29 13:45:00,16.9,16.93,16.89,16.9,15000.0,16.9,16.93,16.89,16.9,15000.0
2009-01-29 13:50:00,16.9,16.9,16.85,16.87,19400.0,16.9,16.9,16.85,16.87,19400.0
2009-01-29 13:55:00,16.86,16.9,16.86,16.9,5700.0,16.86,16.9,16.86,16.9,5700.0
2009-01-29 14:00:00,16.9,16.9,16.87,16.87,9600.0,16.9,16.9,16.87,16.87,9600.0
2009-01-29 14:05:00,16.87,16.92,16.87,16.88,20500.0,16.87,16.92,16.87,16.88,20500.0
2009-01-29 14:10:00,16.89,16.93,16.88,16.92,9000.0,16.89,16.93,16.88,16.92,9000.0
2009-01-29 14:15:00,16.93,16.97,16.91,16.96,22200.0,16.93,16.97,16.91,16.96,22200.0
2009-01-29 14:20:00,16.97,16.97,16.93,16.93,8300.0,16.97,16.97,16.93,16.93,8300.0
2009-01-29 14:25:00,16.94,17.0,16.93,17.0,26400.0,16.94,17.0,16.93,17.0,26400.0
2009-01-29 14:30:00,16.99,17.0,16.98,16.99,19000.0,16.99,17.0,16.98,16.99,19000.0
2009-01-29 14:35:00,17.0,17.0,16.97,17.0,14800.0,17.0,17.0,16.97,17.0,14800.0
2009-01-29 14:40:00,17.0,17.01,16.95,16.98,65700.0,17.0,17.01,16.95,16.98,65700.0
2009-01-29 14:45:00,16.98,16.98,16.92,16.98,29400.0,16.98,16.98,16.92,16.98,29400.0
2009-01-29 14:50:00,16.98,16.99,16.96,16.99,13100.0,16.98,16.99,16.96,16.99,13100.0
2009-01-29 14:55:00,16.99,17.0,16.92,16.95,27700.0,16.99,17.0,16.92,16.95,27700.0
2009-01-29 15:00:00,16.96,17.0,16.96,16.97,36600.0,16.96,17.0,16.96,16.97,36600.0
2009-01-29 15:05:00,16.97,17.0,16.95,16.99,38200.0,16.97,17.0,16.95,16.99,38200.0
2009-01-29 15:10:00,16.99,17.01,16.94,16.99,77500.0,16.99,17.01,16.94,16.99,77500.0
2009-01-29 15:15:00,16.99,17.0,16.97,16.99,34600.0,16.99,17.0,16.97,16.99,34600.0
2009-01-29 15:20:00,16.98,16.99,16.92,16.96,26600.0,16.98,16.99,16.92,16.96,26600.0
2009-01-29 15:25:00,16.96,16.98,16.94,16.96,92500.0,16.96,16.98,16.94,16.96,92500.0
2009-01-29 15:30:00,16.95,16.96,16.86,16.88,62800.0,16.95,16.96,16.86,16.88,62800.0
2009-01-29 15:35:00,16.89,16.95,16.88,16.88,39900.0,16.89,16.95,16.88,16.88,39900.0
2009-01-29 15:40:00,16.88,16.96,16.88,16.88,36200.0,16.88,16.96,16.88,16.88,36200.0
2009-01-29 15:45:00,16.89,16.93,16.85,16.9,46700.0,16.89,16.93,16.85,16.9,46700.0
2009-01-29 15:50:00,16.91,16.93,16.87,16.9,52700.0,16.91,16.93,16.87,16.9,52700.0
2009-01-29 15:55:00,16.9,16.93,16.87,16.93,187700.0,16.9,16.93,16.87,16.93,187700.0
2009-01-30 09:30:00,17.08,17.21,17.0,17.11,31600.0,17.08,17.21,17.0,17.11,31600.0
2009-01-30 09:35:00,17.14,17.16,17.11,17.12,19900.0,17.14,17.16,17.11,17.12,19900.0
2009-01-30 09:40:00,17.11,17.11,16.96,17.0,69800.0,17.11,17.11,16.96,17.0,69800.0
2009-01-30 09:45:00,17.0,17.03,16.92,16.92,37300.0,17.0,17.03,16.92,16.92,37300.0
2009-01-30 09:50:00,16.93,16.98,16.92,16.92,25600.0,16.93,16.98,16.92,16.92,25600.0
2009-01-30 09:55:00,16.92,16.96,16.78,16.81,35000.0,16.92,16.96,16.78,16.81,35000.0
2009-01-30 10:00:00,16.8,16.84,16.76,16.77,26100.0,16.8,16.84,16.76,16.77,26100.0
2009-01-30 10:05:00,16.77,16.8,16.75,16.8,18600.0,16.77,16.8,16.75,16.8,18600.0
2009-01-30 10:10:00,16.8,16.83,16.77,16.8,71700.0,16.8,16.83,16.77,16.8,71700.0
2009-01-30 10:15:00,16.8,16.81,16.74,16.8,30700.0,16.8,16.81,16.74,16.8,30700.0
2009-01-30 10:20:00,16.81,16.86,16.79,16.85,30700.0,16.81,16.86,16.79,16.85,30700.0
2009-01-30 10:25:00,16.85,16.86,16.69,16.72,39500.0,16.85,16.86,16.69,16.72,39500.0
2009-01-30 10:30:00,16.71,16.74,16.65,16.7,45600.0,16.71,16.74,16.65,16.7,45600.0
2009-01-30 10:35:00,16.7,16.74,16.69,16.72,34200.0,16.7,16.74,16.69,16.72,34200.0
2009-01-30 10:40:00,16.72,16.74,16.65,16.68,29000.0,16.72,16.74,16.65,16.68,29000.0
2009-01-30 10:45:00,16.69,16.73,16.68,16.7,30400.0,16.69,16.73,16.68,16.7,30400.0
2009-01-30 10:50:00,16.71,16.72,16.64,16.72,24600.0,16.71,16.72,16.64,16.72,24600.0
2009-01-30 10:55:00,16.71,16.74,16.71,16.73,12100.0,16.71,16.74,16.71,16.73,12100.0
2009-01-30 11:00:00,16.73,16.79,16.72,16.79,28100.0,16.73,16.79,16.72,16.79,28100.0
2009-01-30 11:05:00,16.79,16.8,16.77,16.77,27000.0,16.79,16.8,16.77,16.77,27000.0
2009-01-30 11:10:00,16.77,16.78,16.69,16.73,28900.0,16.77,16.78,16.69,16.73,28900.0
2009-01-30 11:15:00,16.72,16.73,16.64,16.64,39600.0,16.72,16.73,16.64,16.64,39600.0
2009-01-30 11:20:00,16.64,16.65,16.58,16.63,47800.0,16.64,16.65,16.58,16.63,47800.0
2009-01-30 11:25:00,16.63,16.63,16.53,16.53,27500.0,16.63,16.63,16.53,16.53,27500.0
2009-01-30 11:30:00,16.53,16.55,16.52,16.52,22000.0,16.53,16.55,16.52,16.52,22000.0
2009-01-30 11:35:00,16.53,16.54,16.51,16.52,21400.0,16.53,16.54,16.51,16.52,21400.0
2009-01-30 11:40:00,16.52,16.56,16.52,16.56,18200.0,16.52,16.56,16.52,16.56,18200.0
2009-01-30 11:45:00,16.56,16.59,16.54,16.59,16400.0,16.56,16.59,16.54,16.59,16400.0
2009-01-30 11:50:00,16.59,16.61,16.57,16.6,15100.0,16.59,16.61,16.57,16.6,15100.0
2009-01-30 11:55:00,16.62,16.64,16.6,16.61,37400.0,16.62,16.64,16.6,16.61,37400.0
2009-01-30 12:00:00,16.61,16.61,16.59,16.61,46400.0,16.61,16.61,16.59,16.61,46400.0
2009-01-30 12:05:00,16.6,16.63,16.6,16.62,21700.0,16.6,16.63,16.6,16.62,21700.0
2009-01-30 12:10:00,16.62,16.72,16.62,16.72,29200.0,16.62,16.72,16.62,16.72,29200.0
2009-01-30 12:15:00,16.72,16.77,16.7,16.76,74800.0,16.72,16.77,16.7,16.76,74800.0
2009-01-30 12:20:00,16.77,16.8,16.76,16.8,35200.0,16.77,16.8,16.76,16.8,35200.0
2009-01-30 12:25:00,16.8,16.8,16.77,16.77,23900.0,16.8,16.8,16.77,16.77,23900.0
2009-01-30 12:30:00,16.77,16.77,16.74,16.75,13200.0,16.77,16.77,16.74,16.75,13200.0
2009-01-30 12:35:00,16.75,16.77,16.75,16.77,8900.0,16.75,16.77,16.75,16.77,8900.0
2009-01-30 12:40:00,16.76,16.77,16.75,16.75,5500.0,16.76,16.77,16.75,16.75,5500.0
2009-01-30 12:45:00,16.75,16.76,16.75,16.76,19800.0,16.75,16.76,16.75,16.76,19800.0
2009-01-30 12:50:00,16.76,16.77,16.74,16.74,12400.0,16.76,16.77,16.74,16.74,12400.0
2009-01-30 12:55:00,16.75,16.75,16.73,16.74,17000.0,16.75,16.75,16.73,16.74,17000.0
2009-01-30 13:00:00,16.75,16.77,16.74,16.77,23200.0,16.75,16.77,16.74,16.77,23200.0
2009-01-30 13:05:00,16.77,16.83,16.76,16.83,38200.0,16.77,16.83,16.76,16.83,38200.0
2009-01-30 13:10:00,16.83,16.84,16.81,16.83,13100.0,16.83,16.84,16.81,16.83,13100.0
2009-01-30 13:15:00,16.82,16.82,16.75,16.77,16100.0,16.82,16.82,16.75,16.77,16100.0
2009-01-30 13:20:00,16.79,16.79,16.72,16.72,22200.0,16.79,16.79,16.72,16.72,22200.0
2009-01-30 13:25:00,16.72,16.72,16.63,16.63,49800.0,16.72,16.72,16.63,16.63,49800.0
2009-01-30 13:30:00,16.62,16.64,16.53,16.64,43600.0,16.62,16.64,16.53,16.64,43600.0
2009-01-30 13:35:00,16.64,16.66,16.62,16.64,50700.0,16.64,16.66,16.62,16.64,50700.0
2009-01-30 13:40:00,16.64,16.67,16.59,16.66,42700.0,16.64,16.67,16.59,16.66,42700.0
2009-01-30 13:45:00,16.66,16.67,16.63,16.67,43700.0,16.66,16.67,16.63,16.67,43700.0
2009-01-30 13:50:00,16.66,16.69,16.62,16.62,48700.0,16.66,16.69,16.62,16.62,48700.0
2009-01-30 13:55:00,16.63,16.69,16.6,16.67,21800.0,16.63,16.69,16.6,16.67,21800.0
2009-01-30 14:00:00,16.67,16.72,16.66,16.71,46700.0,16.67,16.72,16.66,16.71,46700.0
2009-01-30 14:05:00,16.72,16.73,16.68,16.69,23900.0,16.72,16.73,16.68,16.69,23900.0
2009-01-30 14:10:00,16.7,16.75,16.67,16.74,64200.0,16.7,16.75,16.67,16.74,64200.0
2009-01-30 14:15:00,16.74,16.74,16.7,16.74,42500.0,16.74,16.74,16.7,16.74,42500.0
2009-01-30 14:20:00,16.74,16.76,16.69,16.72,39400.0,16.74,16.76,16.69,16.72,39400.0
2009-01-30 14:25:00,16.72,16.79,16.72,16.77,49000.0,16.72,16.79,16.72,16.77,49000.0
2009-01-30 14:30:00,16.77,16.79,16.71,16.72,39700.0,16.77,16.79,16.71,16.72,39700.0
2009-01-30 14:35:00,16.72,16.74,16.71,16.74,28100.0,16.72,16.74,16.71,16.74,28100.0
2009-01-30 14:40:00,16.73,16.74,16.67,16.71,39400.0,16.73,16.74,16.67,16.71,39400.0
2009-01-30 14:45:00,16.7,16.71,16.66,16.68,27700.0,16.7,16.71,16.66,16.68,27700.0
2009-01-30 14:50:00,16.68,16.69,16.64,16.64,30700.0,16.68,16.69,16.64,16.64,30700.0
2009-01-30 14:55:00,16.64,16.64,16.6,16.62,50600.0,16.64,16.64,16.6,16.62,50600.0
2009-01-30 15:00:00,16.62,16.67,16.6,16.6,57400.0,16.62,16.67,16.6,16.6,57400.0
2009-01-30 15:05:00,16.6,16.63,16.58,16.62,54100.0,16.6,16.63,16.58,16.62,54100.0
2009-01-30 15:10:00,16.61,16.69,16.6,16.68,60600.0,16.61,16.69,16.6,16.68,60600.0
2009-01-30 15:15:00,16.67,16.69,16.59,16.59,70200.0,16.67,16.69,16.59,16.59,70200.0
2009-01-30 15:20:00,16.59,16.6,16.53,16.54,44900.0,16.59,16.6,16.53,16.54,44900.0
2009-01-30 15:25:00,16.54,16.6,16.53,16.54,56800.0,16.54,16.6,16.53,16.54,56800.0
2009-01-30 15:30:00,16.54,16.54,16.43,16.5,94400.0,16.54,16.54,16.43,16.5,94400.0
2009-01-30 15:35:00,16.51,16.51,16.45,16.47,72000.0,16.51,16.51,16.45,16.47,72000.0
2009-01-30 15:40:00,16.47,16.55,16.46,16.53,158700.0,16.47,16.55,16.46,16.53,158700.0
2009-01-30 15:45:00,16.53,16.57,16.5,16.53,94600.0,16.53,16.57,16.5,16.53,94600.0
2009-01-30 15:50:00,16.54,16.57,16.53,16.54,142000.0,16.54,16.57,16.53,16.54,142000.0
2009-01-30 15:55:00,16.54,16.56,16.48,16.55,230700.0,16.54,16.56,16.48,16.55,230700.0
2009-02-02 09:30:00,16.4,16.4,16.22,16.23,37100.0,16.4,16.4,16.22,16.23,37100.0
2009-02-02 09:35:00,16.22,16.44,16.22,16.4,30200.0,16.22,16.44,16.22,16.4,30200.0
2009-02-02 09:40:00,16.42,16.42,16.32,16.39,29100.0,16.42,16.42,16.32,16.39,29100.0
2009-02-02 09:45:00,16.39,16.39,16.31,16.35,25200.0,16.39,16.39,16.31,16.35,25200.0
2009-02-02 09:50:00,16.35,16.4,16.3,16.3,41000.0,16.35,16.4,16.3,16.3,41000.0
2009-02-02 09:55:00,16.3,16.33,16.27,16.31,34700.0,16.3,16.33,16.27,16.31,34700.0
2009-02-02 10:00:00,16.31,16.45,16.31,16.39,50900.0,16.31,16.45,16.31,16.39,50900.0
2009-02-02 10:05:00,16.39,16.48,16.36,16.47,74100.0,16.39,16.48,16.36,16.47,74100.0
2009-02-02 10:10:00,16.46,16.59,16.44,16.59,50900.0,16.46,16.59,16.44,16.59,50900.0
2009-02-02 10:15:00,16.59,16.66,16.57,16.59,44200.0,16.59,16.66,16.57,16.59,44200.0
2009-02-02 10:20:00,16.59,16.63,16.54,16.57,32500.0,16.59,16.63,16.54,16.57,32500.0
2009-02-02 10:25:00,16.57,16.58,16.52,16.55,31000.0,16.57,16.58,16.52,16.55,31000.0
2009-02-02 10:30:00,16.55,16.57,16.47,16.48,22600.0,16.55,16.57,16.47,16.48,22600.0
2009-02-02 10:35:00,16.48,16.55,16.48,16.5,22600.0,16.48,16.55,16.48,16.5,22600.0
2009-02-02 10:40:00,16.51,16.52,16.4,16.4,34000.0,16.51,16.52,16.4,16.4,34000.0
2009-02-02 10:45:00,16.41,16.44,16.39,16.43,23800.0,16.41,16.44,16.39,16.43,23800.0
2009-02-02 10:50:00,16.41,16.44,16.38,16.38,13700.0,16.41,16.44,16.38,16.38,13700.0
2009-02-02 10:55:00,16.39,16.44,16.39,16.4,29100.0,16.39,16.44,16.39,16.4,29100.0
2009-02-02 11:00:00,16.4,16.4,16.31,16.31,32600.0,16.4,16.4,16.31,16.31,32600.0
2009-02-02 11:05:00,16.31,16.33,16.28,16.29,61700.0,16.31,16.33,16.28,16.29,61700.0
2009-02-02 11:10:00,16.29,16.35,16.29,16.32,41200.0,16.29,16.35,16.29,16.32,41200.0
2009-02-02 11:15:00,16.32,16.32,16.28,16.29,39700.0,16.32,16.32,16.28,16.29,39700.0
2009-02-02 11:20:00,16.29,16.3,16.22,16.3,65300.0,16.29,16.3,16.22,16.3,65300.0
2009-02-02 11:25:00,16.3,16.31,16.28,16.29,21200.0,16.3,16.31,16.28,16.29,21200.0
2009-02-02 11:30:00,16.29,16.33,16.29,16.33,27200.0,16.29,16.33,16.29,16.33,27200.0
2009-02-02 11:35:00,16.33,16.33,16.27,16.27,32700.0,16.33,16.33,16.27,16.27,32700.0
2009-02-02 11:40:00,16.27,16.28,16.23,16.25,33500.0,16.27,16.28,16.23,16.25,33500.0
2009-02-02 11:45:00,16.25,16.33,16.25,16.33,30700.0,16.25,16.33,16.25,16.33,30700.0
2009-02-02 11:50:00,16.33,16.35,16.31,16.33,33600.0,16.33,16.35,16.31,16.33,33600.0
2009-02-02 11:55:00,16.33,16.34,16.3,16.32,23500.0,16.33,16.34,16.3,16.32,23500.0
2009-02-02 12:00:00,16.32,16.42,16.32,16.37,32500.0,16.32,16.42,16.32,16.37,32500.0
2009-02-02 12:05:00,16.36,16.36,16.28,16.29,33000.0,16.36,16.36,16.28,16.29,33000.0
2009-02-02 12:10:00,16.29,16.34,16.27,16.33,35500.0,16.29,16.34,16.27,16.33,35500.0
2009-02-02 12:15:00,16.33,16.38,16.31,16.37,19100.0,16.33,16.38,16.31,16.37,19100.0
2009-02-02 12:20:00,16.37,16.39,16.34,16.36,16600.0,16.37,16.39,16.34,16.36,16600.0
2009-02-02 12:25:00,16.36,16.4,16.36,16.39,13500.0,16.36,16.4,16.36,16.39,13500.0
2009-02-02 12:30:00,16.4,16.44,16.4,16.43,30000.0,16.4,16.44,16.4,16.43,30000.0
2009-02-02 12:35:00,16.42,16.48,16.41,16.48,23100.0,16.42,16.48,16.41,16.48,23100.0
2009-02-02 12:40:00,16.48,16.48,16.4,16.41,64000.0,16.48,16.48,16.4,16.41,64000.0
2009-02-02 12:45:00,16.42,16.48,16.41,16.45,30600.0,16.42,16.48,16.41,16.45,30600.0
2009-02-02 12:50:00,16.44,16.45,16.43,16.45,15900.0,16.44,16.45,16.43,16.45,15900.0
2009-02-02 12:55:00,16.45,16.48,16.45,16.47,14500.0,16.45,16.48,16.45,16.47,14500.0
2009-02-02 13:00:00,16.48,16.5,16.46,16.47,22300.0,16.48,16.5,16.46,16.47,22300.0
2009-02-02 13:05:00,16.47,16.5,16.46,16.48,26200.0,16.47,16.5,16.46,16.48,26200.0
2009-02-02 13:10:00,16.48,16.48,16.39,16.4,21400.0,16.48,16.48,16.39,16.4,21400.0
2009-02-02 13:15:00,16.39,16.4,16.35,16.4,47300.0,16.39,16.4,16.35,16.4,47300.0
2009-02-02 13:20:00,16.41,16.41,16.38,16.38,83300.0,16.41,16.41,16.38,16.38,83300.0
2009-02-02 13:25:00,16.39,16.4,16.37,16.38,24500.0,16.39,16.4,16.37,16.38,24500.0
2009-02-02 13:30:00,16.37,16.41,16.37,16.4,30300.0,16.37,16.41,16.37,16.4,30300.0
2009-02-02 13:35:00,16.4,16.43,16.39,16.4,19600.0,16.4,16.43,16.39,16.4,19600.0
2009-02-02 13:40:00,16.4,16.41,16.38,16.39,22600.0,16.4,16.41,16.38,16.39,22600.0
2009-02-02 13:45:00,16.4,16.42,16.37,16.37,15200.0,16.4,16.42,16.37,16.37,15200.0
2009-02-02 13:50:00,16.37,16.38,16.35,16.35,49300.0,16.37,16.38,16.35,16.35,49300.0
2009-02-02 13:55:00,16.36,16.37,16.32,16.36,90000.0,16.36,16.37,16.32,16.36,90000.0
2009-02-02 14:00:00,16.36,16.36,16.33,16.35,39000.0,16.36,16.36,16.33,16.35,39000.0
2009-02-02 14:05:00,16.35,16.36,16.33,16.33,72300.0,16.35,16.36,16.33,16.33,72300.0
2009-02-02 14:10:00,16.33,16.37,16.31,16.35,35100.0,16.33,16.37,16.31,16.35,35100.0
2009-02-02 14:15:00,16.35,16.37,16.33,16.36,41500.0,16.35,16.37,16.33,16.36,41500.0
2009-02-02 14:20:00,16.36,16.37,16.35,16.35,79900.0,16.36,16.37,16.35,16.35,79900.0
2009-02-02 14:25:00,16.35,16.37,16.32,16.36,62400.0,16.35,16.37,16.32,16.36,62400.0
2009-02-02 14:30:00,16.37,16.37,16.34,16.34,29800.0,16.37,16.37,16.34,16.34,29800.0
2009-02-02 14:35:00,16.34,16.35,16.32,16.32,50300.0,16.34,16.35,16.32,16.32,50300.0
2009-02-02 14:40:00,16.33,16.4,16.32,16.4,28700.0,16.33,16.4,16.32,16.4,28700.0
2009-02-02 14:45:00,16.39,16.41,16.37,16.4,61800.0,16.39,16.41,16.37,16.4,61800.0
2009-02-02 14:50:00,16.4,16.4,16.38,16.38,37200.0,16.4,16.4,16.38,16.38,37200.0
2009-02-02 14:55:00,16.38,16.4,16.35,16.37,105800.0,16.38,16.4,16.35,16.37,105800.0
2009-02-02 15:00:00,16.37,16.45,16.36,16.45,70000.0,16.37,16.45,16.36,16.45,70000.0
2009-02-02 15:05:00,16.45,16.49,16.45,16.49,27300.0,16.45,16.49,16.45,16.49,27300.0
2009-02-02 15:10:00,16.48,16.51,16.46,16.5,32800.0,16.48,16.51,16.46,16.5,32800.0
2009-02-02 15:15:00,16.5,16.56,16.5,16.54,78900.0,16.5,16.56,16.5,16.54,78900.0
2009-02-02 15:20:00,16.54,16.57,16.5,16.52,77200.0,16.54,16.57,16.5,16.52,77200.0
2009-02-02 15:25:00,16.52,16.59,16.5,16.59,62000.0,16.52,16.59,16.5,16.59,62000.0
2009-02-02 15:30:00,16.58,16.66,16.58,16.63,67500.0,16.58,16.66,16.58,16.63,67500.0
2009-02-02 15:35:00,16.63,16.7,16.61,16.7,116500.0,16.63,16.7,16.61,16.7,116500.0
2009-02-02 15:40:00,16.7,16.75,16.63,16.63,108900.0,16.7,16.75,16.63,16.63,108900.0
2009-02-02 15:45:00,16.63,16.67,16.59,16.6,53300.0,16.63,16.67,16.59,16.6,53300.0
2009-02-02 15:50:00,16.59,16.66,16.55,16.65,205600.0,16.59,16.66,16.55,16.65,205600.0
2009-02-02 15:55:00,16.65,16.65,16.53,16.53,185200.0,16.65,16.65,16.53,16.53,185200.0
2009-02-03 09:30:00,16.57,16.85,16.53,16.55,47200.0,16.57,16.85,16.53,16.55,47200.0
2009-02-03 09:35:00,16.53,16.58,16.45,16.57,31800.0,16.53,16.58,16.45,16.57,31800.0
2009-02-03 09:40:00,16.56,16.63,16.49,16.58,82100.0,16.56,16.63,16.49,16.58,82100.0
2009-02-03 09:45:00,16.58,16.58,16.45,16.52,95100.0,16.58,16.58,16.45,16.52,95100.0
2009-02-03 09:50:00,16.53,16.57,16.49,16.56,55300.0,16.53,16.57,16.49,16.56,55300.0
2009-02-03 09:55:00,16.55,16.65,16.52,16.61,49200.0,16.55,16.65,16.52,16.61,49200.0
2009-02-03 10:00:00,16.63,16.76,16.62,16.69,139800.0,16.63,16.76,16.62,16.69,139800.0
2009-02-03 10:05:00,16.69,16.85,16.68,16.8,72400.0,16.69,16.85,16.68,16.8,72400.0
2009-02-03 10:10:00,16.79,16.85,16.77,16.8,52700.0,16.79,16.85,16.77,16.8,52700.0
2009-02-03 10:15:00,16.79,16.88,16.7,16.71,46700.0,16.79,16.88,16.7,16.71,46700.0
2009-02-03 10:20:00,16.72,16.77,16.7,16.71,27000.0,16.72,16.77,16.7,16.71,27000.0
2009-02-03 10:25:00,16.72,16.86,16.7,16.81,53700.0,16.72,16.86,16.7,16.81,53700.0
2009-02-03 10:30:00,16.8,16.84,16.77,16.82,33500.0,16.8,16.84,16.77,16.82,33500.0
2009-02-03 10:35:00,16.83,16.94,16.83,16.85,32700.0,16.83,16.94,16.83,16.85,32700.0
2009-02-03 10:40:00,16.86,16.94,16.86,16.94,27700.0,16.86,16.94,16.86,16.94,27700.0
2009-02-03 10:45:00,16.97,17.0,16.97,16.97,42400.0,16.97,17.0,16.97,16.97,42400.0
2009-02-03 10:50:00,16.97,17.0,16.93,16.96,29800.0,16.97,17.0,16.93,16.96,29800.0
2009-02-03 10:55:00,16.95,16.97,16.89,16.92,23800.0,16.95,16.97,16.89,16.92,23800.0
2009-02-03 11:00:00,16.92,17.0,16.92,17.0,32700.0,16.92,17.0,16.92,17.0,32700.0
2009-02-03 11:05:00,17.0,17.01,16.96,16.97,73000.0,17.0,17.01,16.96,16.97,73000.0
2009-02-03 11:10:00,16.97,17.0,16.97,16.98,34100.0,16.97,17.0,16.97,16.98,34100.0
2009-02-03 11:15:00,16.99,17.02,16.92,16.98,68800.0,16.99,17.02,16.92,16.98,68800.0
2009-02-03 11:20:00,16.98,17.0,16.97,17.0,44400.0,16.98,17.0,16.97,17.0,44400.0
2009-02-03 11:25:00,16.99,17.03,16.96,17.0,72900.0,16.99,17.03,16.96,17.0,72900.0
2009-02-03 11:30:00,17.0,17.0,16.96,17.0,45000.0,17.0,17.0,16.96,17.0,45000.0
2009-02-03 11:35:00,17.0,17.0,16.87,16.88,84100.0,17.0,17.0,16.87,16.88,84100.0
2009-02-03 11:40:00,16.88,16.92,16.88,16.91,20800.0,16.88,16.92,16.88,16.91,20800.0
2009-02-03 11:45:00,16.91,16.95,16.87,16.95,22900.0,16.91,16.95,16.87,16.95,22900.0
2009-02-03 11:50:00,16.95,16.95,16.93,16.94,16700.0,16.95,16.95,16.93,16.94,16700.0
2009-02-03 11:55:00,16.94,16.95,16.92,16.95,79100.0,16.94,16.95,16.92,16.95,79100.0
2009-02-03 12:00:00,16.94,16.97,16.94,16.97,26100.0,16.94,16.97,16.94,16.97,26100.0
2009-02-03 12:05:00,16.96,16.98,16.94,16.98,51300.0,16.96,16.98,16.94,16.98,51300.0
2009-02-03 12:10:00,16.97,16.97,16.92,16.93,42200.0,16.97,16.97,16.92,16.93,42200.0
2009-02-03 12:15:00,16.94,16.96,16.88,16.91,77000.0,16.94,16.96,16.88,16.91,77000.0
2009-02-03 12:20:00,16.91,16.92,16.88,16.9,43300.0,16.91,16.92,16.88,16.9,43300.0
2009-02-03 12:25:00,16.9,16.91,16.87,16.88,24000.0,16.9,16.91,16.87,16.88,24000.0
2009-02-03 12:30:00,16.89,16.93,16.85,16.89,56200.0,16.89,16.93,16.85,16.89,56200.0
2009-02-03 12:35:00,16.88,16.91,16.85,16.87,48500.0,16.88,16.91,16.85,16.87,48500.0
2009-02-03 12:40:00,16.87,16.94,16.87,16.92,21900.0,16.87,16.94,16.87,16.92,21900.0
2009-02-03 12:45:00,16.93,16.94,16.92,16.93,26700.0,16.93,16.94,16.92,16.93,26700.0
2009-02-03 12:50:00,16.94,16.94,16.91,16.93,20100.0,16.94,16.94,16.91,16.93,20100.0
2009-02-03 12:55:00,16.93,16.97,16.9,16.9,28200.0,16.93,16.97,16.9,16.9,28200.0
2009-02-03 13:00:00,16.89,16.9,16.86,16.87,14800.0,16.89,16.9,16.86,16.87,14800.0
2009-02-03 13:05:00,16.87,16.9,16.85,16.89,6100.0,16.87,16.9,16.85,16.89,6100.0
2009-02-03 13:10:00,16.89,16.9,16.86,16.9,12700.0,16.89,16.9,16.86,16.9,12700.0
2009-02-03 13:15:00,16.89,16.94,16.89,16.93,11400.0,16.89,16.94,16.89,16.93,11400.0
2009-02-03 13:20:00,16.93,16.93,16.86,16.86,19500.0,16.93,16.93,16.86,16.86,19500.0
2009-02-03 13:25:00,16.86,16.87,16.82,16.83,23200.0,16.86,16.87,16.82,16.83,23200.0
2009-02-03 13:30:00,16.84,16.85,16.81,16.84,19300.0,16.84,16.85,16.81,16.84,19300.0
2009-02-03 13:35:00,16.85,16.92,16.84,16.91,22200.0,16.85,16.92,16.84,16.91,22200.0
2009-02-03 13:40:00,16.91,16.93,16.89,16.89,13500.0,16.91,16.93,16.89,16.89,13500.0
2009-02-03 13:45:00,16.9,16.92,16.86,16.87,9100.0,16.9,16.92,16.86,16.87,9100.0
2009-02-03 13:50:00,16.86,16.86,16.78,16.82,45800.0,16.86,16.86,16.78,16.82,45800.0
2009-02-03 13:55:00,16.83,16.88,16.82,16.86,8800.0,16.83,16.88,16.82,16.86,8800.0
2009-02-03 14:00:00,16.86,16.9,16.86,16.87,9200.0,16.86,16.9,16.86,16.87,9200.0
2009-02-03 14:05:00,16.87,17.0,16.87,17.0,29600.0,16.87,17.0,16.87,17.0,29600.0
2009-02-03 14:10:00,17.0,17.05,16.97,17.05,62700.0,17.0,17.05,16.97,17.05,62700.0
2009-02-03 14:15:00,17.05,17.09,17.02,17.07,22200.0,17.05,17.09,17.02,17.07,22200.0
2009-02-03 14:20:00,17.07,17.07,17.01,17.04,68800.0,17.07,17.07,17.01,17.04,68800.0
2009-02-03 14:25:00,17.04,17.06,16.99,16.99,53700.0,17.04,17.06,16.99,16.99,53700.0
2009-02-03 14:30:00,16.98,17.02,16.97,17.02,82900.0,16.98,17.02,16.97,17.02,82900.0
2009-02-03 14:35:00,17.02,17.04,16.98,16.99,65900.0,17.02,17.04,16.98,16.99,65900.0
2009-02-03 14:40:00,16.99,17.02,16.99,17.01,34000.0,16.99,17.02,16.99,17.01,34000.0
2009-02-03 14:45:00,17.02,17.03,17.0,17.01,24000.0,17.02,17.03,17.0,17.01,24000.0
2009-02-03 14:50:00,17.01,17.03,16.97,16.98,29900.0,17.01,17.03,16.97,16.98,29900.0
2009-02-03 14:55:00,16.97,16.99,16.95,16.98,24200.0,16.97,16.99,16.95,16.98,24200.0
2009-02-03 15:00:00,16.98,17.04,16.91,16.91,87800.0,16.98,17.04,16.91,16.91,87800.0
2009-02-03 15:05:00,16.91,17.05,16.9,17.05,102700.0,16.91,17.05,16.9,17.05,102700.0
2009-02-03 15:10:00,17.05,17.11,17.03,17.09,91900.0,17.05,17.11,17.03,17.09,91900.0
2009-02-03 15:15:00,17.09,17.17,17.08,17.14,59300.0,17.09,17.17,17.08,17.14,59300.0
2009-02-03 15:20:00,17.14,17.26,17.13,17.25,74200.0,17.14,17.26,17.13,17.25,74200.0
2009-02-03 15:25:00,17.25,17.25,17.22,17.24,44700.0,17.25,17.25,17.22,17.24,44700.0
2009-02-03 15:30:00,17.25,17.25,17.18,17.2,61500.0,17.25,17.25,17.18,17.2,61500.0
2009-02-03 15:35:00,17.19,17.19,17.09,17.16,135200.0,17.19,17.19,17.09,17.16,135200.0
2009-02-03 15:40:00,17.16,17.17,17.07,17.07,59400.0,17.16,17.17,17.07,17.07,59400.0
2009-02-03 15:45:00,17.07,17.17,17.05,17.14,87400.0,17.07,17.17,17.05,17.14,87400.0
2009-02-03 15:50:00,17.15,17.26,17.15,17.2,159400.0,17.15,17.26,17.15,17.2,159400.0
2009-02-03 15:55:00,17.19,17.23,17.13,17.19,187500.0,17.19,17.23,17.13,17.19,187500.0
2009-02-04 09:30:00,17.21,17.28,17.2,17.28,50700.0,17.21,17.28,17.2,17.28,50700.0
2009-02-04 09:35:00,17.24,17.45,17.24,17.43,20600.0,17.24,17.45,17.24,17.43,20600.0
2009-02-04 09:40:00,17.41,17.62,17.41,17.52,42900.0,17.41,17.62,17.41,17.52,42900.0
2009-02-04 09:45:00,17.54,17.6,17.46,17.48,20200.0,17.54,17.6,17.46,17.48,20200.0
2009-02-04 09:50:00,17.48,17.62,17.45,17.62,27600.0,17.48,17.62,17.45,17.62,27600.0
2009-02-04 09:55:00,17.62,17.67,17.54,17.58,30500.0,17.62,17.67,17.54,17.58,30500.0
2009-02-04 10:00:00,17.58,17.79,17.58,17.69,63700.0,17.58,17.79,17.58,17.69,63700.0
2009-02-04 10:05:00,17.68,17.7,17.55,17.55,31600.0,17.68,17.7,17.55,17.55,31600.0
2009-02-04 10:10:00,17.55,17.75,17.54,17.68,41000.0,17.55,17.75,17.54,17.68,41000.0
2009-02-04 10:15:00,17.7,17.73,17.57,17.57,60200.0,17.7,17.73,17.57,17.57,60200.0
2009-02-04 10:20:00,17.56,17.62,17.51,17.59,58900.0,17.56,17.62,17.51,17.59,58900.0
2009-02-04 10:25:00,17.59,17.77,17.59,17.75,27700.0,17.59,17.77,17.59,17.75,27700.0
2009-02-04 10:30:00,17.74,17.8,17.72,17.75,30500.0,17.74,17.8,17.72,17.75,30500.0
2009-02-04 10:35:00,17.75,17.81,17.7,17.7,25400.0,17.75,17.81,17.7,17.7,25400.0
2009-02-04 10:40:00,17.7,17.71,17.69,17.7,23700.0,17.7,17.71,17.69,17.7,23700.0
2009-02-04 10:45:00,17.71,17.71,17.66,17.67,22900.0,17.71,17.71,17.66,17.67,22900.0
2009-02-04 10:50:00,17.66,17.67,17.57,17.57,31600.0,17.66,17.67,17.57,17.57,31600.0
2009-02-04 10:55:00,17.56,17.69,17.55,17.57,113700.0,17.56,17.69,17.55,17.57,113700.0
2009-02-04 11:00:00,17.57,17.65,17.5,17.63,69800.0,17.57,17.65,17.5,17.63,69800.0
2009-02-04 11:05:00,17.64,17.65,17.62,17.64,14600.0,17.64,17.65,17.62,17.64,14600.0
2009-02-04 11:10:00,17.63,17.65,17.59,17.63,11900.0,17.63,17.65,17.59,17.63,11900.0
2009-02-04 11:15:00,17.63,17.63,17.54,17.61,14700.0,17.63,17.63,17.54,17.61,14700.0
2009-02-04 11:20:00,17.62,17.64,17.59,17.64,7700.0,17.62,17.64,17.59,17.64,7700.0
2009-02-04 11:25:00,17.64,17.66,17.58,17.61,9600.0,17.64,17.66,17.58,17.61,9600.0
2009-02-04 11:30:00,17.61,17.61,17.58,17.61,12700.0,17.61,17.61,17.58,17.61,12700.0
2009-02-04 11:35:00,17.61,17.61,17.54,17.54,29500.0,17.61,17.61,17.54,17.54,29500.0
2009-02-04 11:40:00,17.54,17.55,17.51,17.53,18400.0,17.54,17.55,17.51,17.53,18400.0
2009-02-04 11:45:00,17.52,17.52,17.46,17.47,51800.0,17.52,17.52,17.46,17.47,51800.0
2009-02-04 11:50:00,17.47,17.53,17.46,17.5,47900.0,17.47,17.53,17.46,17.5,47900.0
2009-02-04 11:55:00,17.51,17.56,17.5,17.54,25100.0,17.51,17.56,17.5,17.54,25100.0
2009-02-04 12:00:00,17.54,17.59,17.54,17.59,16900.0,17.54,17.59,17.54,17.59,16900.0
2009-02-04 12:05:00,17.59,17.59,17.55,17.55,17400.0,17.59,17.59,17.55,17.55,17400.0
2009-02-04 12:10:00,17.55,17.58,17.55,17.58,12100.0,17.55,17.58,17.55,17.58,12100.0
2009-02-04 12:15:00,17.58,17.58,17.55,17.56,16200.0,17.58,17.58,17.55,17.56,16200.0
2009-02-04 12:20:00,17.56,17.57,17.55,17.55,25700.0,17.56,17.57,17.55,17.55,25700.0
2009-02-04 12:25:00,17.55,17.58,17.55,17.56,9500.0,17.55,17.58,17.55,17.56,9500.0
2009-02-04 12:30:00,17.57,17.59,17.56,17.58,9600.0,17.57,17.59,17.56,17.58,9600.0
2009-02-04 12:35:00,17.57,17.57,17.55,17.55,41800.0,17.57,17.57,17.55,17.55,41800.0
2009-02-04 12:40:00,17.56,17.58,17.55,17.58,45000.0,17.56,17.58,17.55,17.58,45000.0
2009-02-04 12:45:00,17.57,17.58,17.55,17.55,72100.0,17.57,17.58,17.55,17.55,72100.0
2009-02-04 12:50:00,17.56,17.56,17.55,17.55,112400.0,17.56,17.56,17.55,17.55,112400.0
2009-02-04 12:55:00,17.56,17.56,17.53,17.53,15300.0,17.56,17.56,17.53,17.53,15300.0
2009-02-04 13:00:00,17.54,17.56,17.51,17.52,56000.0,17.54,17.56,17.51,17.52,56000.0
2009-02-04 13:05:00,17.53,17.55,17.53,17.55,10700.0,17.53,17.55,17.53,17.55,10700.0
2009-02-04 13:10:00,17.54,17.55,17.52,17.55,25900.0,17.54,17.55,17.52,17.55,25900.0
2009-02-04 13:15:00,17.54,17.55,17.51,17.51,10000.0,17.54,17.55,17.51,17.51,10000.0
2009-02-04 13:20:00,17.51,17.55,17.51,17.55,13000.0,17.51,17.55,17.51,17.55,13000.0
2009-02-04 13:25:00,17.55,17.58,17.53,17.57,53300.0,17.55,17.58,17.53,17.57,53300.0
2009-02-04 13:30:00,17.58,17.58,17.53,17.56,72700.0,17.58,17.58,17.53,17.56,72700.0
2009-02-04 13:35:00,17.56,17.57,17.45,17.46,66100.0,17.56,17.57,17.45,17.46,66100.0
2009-02-04 13:40:00,17.46,17.48,17.44,17.44,55300.0,17.46,17.48,17.44,17.44,55300.0
2009-02-04 13:45:00,17.44,17.44,17.39,17.42,101800.0,17.44,17.44,17.39,17.42,101800.0
2009-02-04 13:50:00,17.41,17.44,17.25,17.34,140700.0,17.41,17.44,17.25,17.34,140700.0
2009-02-04 13:55:00,17.35,17.45,17.33,17.44,124200.0,17.35,17.45,17.33,17.44,124200.0
2009-02-04 14:00:00,17.44,17.44,17.38,17.38,15900.0,17.44,17.44,17.38,17.38,15900.0
2009-02-04 14:05:00,17.38,17.46,17.35,17.4,91600.0,17.38,17.46,17.35,17.4,91600.0
2009-02-04 14:10:00,17.4,17.45,17.4,17.45,34900.0,17.4,17.45,17.4,17.45,34900.0
2009-02-04 14:15:00,17.44,17.45,17.42,17.43,19900.0,17.44,17.45,17.42,17.43,19900.0
2009-02-04 14:20:00,17.42,17.44,17.4,17.4,111200.0,17.42,17.44,17.4,17.4,111200.0
2009-02-04 14:25:00,17.41,17.44,17.38,17.41,46800.0,17.41,17.44,17.38,17.41,46800.0
2009-02-04 14:30:00,17.42,17.42,17.37,17.37,36300.0,17.42,17.42,17.37,17.37,36300.0
2009-02-04 14:35:00,17.37,17.46,17.37,17.46,48000.0,17.37,17.46,17.37,17.46,48000.0
2009-02-04 14:40:00,17.46,17.47,17.41,17.41,25000.0,17.46,17.47,17.41,17.41,25000.0
2009-02-04 14:45:00,17.42,17.49,17.4,17.44,39400.0,17.42,17.49,17.4,17.44,39400.0
2009-02-04 14:50:00,17.45,17.45,17.4,17.42,32800.0,17.45,17.45,17.4,17.42,32800.0
2009-02-04 14:55:00,17.41,17.56,17.38,17.55,64900.0,17.41,17.56,17.38,17.55,64900.0
2009-02-04 15:00:00,17.55,17.55,17.45,17.54,54200.0,17.55,17.55,17.45,17.54,54200.0
2009-02-04 15:05:00,17.54,17.56,17.48,17.53,45800.0,17.54,17.56,17.48,17.53,45800.0
2009-02-04 15:10:00,17.53,17.55,17.44,17.46,33200.0,17.53,17.55,17.44,17.46,33200.0
2009-02-04 15:15:00,17.46,17.54,17.46,17.53,43200.0,17.46,17.54,17.46,17.53,43200.0
2009-02-04 15:20:00,17.52,17.54,17.43,17.49,133900.0,17.52,17.54,17.43,17.49,133900.0
2009-02-04 15:25:00,17.5,17.56,17.48,17.53,41000.0,17.5,17.56,17.48,17.53,41000.0
2009-02-04 15:30:00,17.53,17.54,17.46,17.51,61900.0,17.53,17.54,17.46,17.51,61900.0
2009-02-04 15:35:00,17.5,17.52,17.47,17.49,48200.0,17.5,17.52,17.47,17.49,48200.0
2009-02-04 15:40:00,17.49,17.54,17.49,17.51,57300.0,17.49,17.54,17.49,17.51,57300.0
2009-02-04 15:45:00,17.51,17.52,17.45,17.45,59800.0,17.51,17.52,17.45,17.45,59800.0
2009-02-04 15:50:00,17.44,17.53,17.44,17.5,278500.0,17.44,17.53,17.44,17.5,278500.0
2009-02-04 15:55:00,17.5,17.51,17.41,17.41,168700.0,17.5,17.51,17.41,17.41,168700.0
2009-02-05 09:30:00,17.3,17.36,17.05,17.1,26500.0,17.3,17.36,17.05,17.1,26500.0
2009-02-05 09:35:00,17.08,17.17,17.04,17.15,38600.0,17.08,17.17,17.04,17.15,38600.0
2009-02-05 09:40:00,17.16,17.34,17.16,17.32,19400.0,17.16,17.34,17.16,17.32,19400.0
2009-02-05 09:45:00,17.31,17.38,17.29,17.37,14900.0,17.31,17.38,17.29,17.37,14900.0
2009-02-05 09:50:00,17.37,17.38,17.21,17.27,26900.0,17.37,17.38,17.21,17.27,26900.0
2009-02-05 09:55:00,17.26,17.26,17.17,17.25,22700.0,17.26,17.26,17.17,17.25,22700.0
2009-02-05 10:00:00,17.25,17.37,17.24,17.37,24100.0,17.25,17.37,17.24,17.37,24100.0
2009-02-05 10:05:00,17.37,17.41,17.31,17.38,31100.0,17.37,17.41,17.31,17.38,31100.0
2009-02-05 10:10:00,17.38,17.53,17.38,17.53,32100.0,17.38,17.53,17.38,17.53,32100.0
2009-02-05 10:15:00,17.53,17.59,17.47,17.59,32800.0,17.53,17.59,17.47,17.59,32800.0
2009-02-05 10:20:00,17.59,17.66,17.58,17.66,35000.0,17.59,17.66,17.58,17.66,35000.0
2009-02-05 10:25:00,17.66,17.69,17.58,17.61,33700.0,17.66,17.69,17.58,17.61,33700.0
2009-02-05 10:30:00,17.61,17.71,17.55,17.7,42200.0,17.61,17.71,17.55,17.7,42200.0
2009-02-05 10:35:00,17.69,17.77,17.66,17.73,63500.0,17.69,17.77,17.66,17.73,63500.0
2009-02-05 10:40:00,17.75,17.85,17.72,17.8,57700.0,17.75,17.85,17.72,17.8,57700.0
2009-02-05 10:45:00,17.8,17.89,17.8,17.86,49400.0,17.8,17.89,17.8,17.86,49400.0
2009-02-05 10:50:00,17.86,17.93,17.83,17.87,59700.0,17.86,17.93,17.83,17.87,59700.0
2009-02-05 10:55:00,17.86,17.95,17.84,17.85,50800.0,17.86,17.95,17.84,17.85,50800.0
2009-02-05 11:00:00,17.85,17.94,17.77,17.91,81500.0,17.85,17.94,17.77,17.91,81500.0
2009-02-05 11:05:00,17.9,17.94,17.87,17.93,36900.0,17.9,17.94,17.87,17.93,36900.0
2009-02-05 11:10:00,17.93,17.93,17.84,17.87,30900.0,17.93,17.93,17.84,17.87,30900.0
2009-02-05 11:15:00,17.87,17.88,17.81,17.82,26700.0,17.87,17.88,17.81,17.82,26700.0
2009-02-05 11:20:00,17.82,17.83,17.78,17.83,29400.0,17.82,17.83,17.78,17.83,29400.0
2009-02-05 11:25:00,17.84,17.86,17.79,17.8,48100.0,17.84,17.86,17.79,17.8,48100.0
2009-02-05 11:30:00,17.8,17.97,17.79,17.95,61400.0,17.8,17.97,17.79,17.95,61400.0
2009-02-05 11:35:00,17.95,18.02,17.93,17.96,104700.0,17.95,18.02,17.93,17.96,104700.0
2009-02-05 11:40:00,17.96,17.99,17.92,17.92,80200.0,17.96,17.99,17.92,17.92,80200.0
2009-02-05 11:45:00,17.93,17.98,17.88,17.96,165300.0,17.93,17.98,17.88,17.96,165300.0
2009-02-05 11:50:00,17.97,18.01,17.9,17.9,33700.0,17.97,18.01,17.9,17.9,33700.0
2009-02-05 11:55:00,17.9,17.97,17.9,17.93,55400.0,17.9,17.97,17.9,17.93,55400.0
2009-02-05 12:00:00,17.93,18.01,17.92,17.95,65200.0,17.93,18.01,17.92,17.95,65200.0
2009-02-05 12:05:00,17.95,18.03,17.92,17.98,85100.0,17.95,18.03,17.92,17.98,85100.0
2009-02-05 12:10:00,17.99,18.05,17.96,17.98,51100.0,17.99,18.05,17.96,17.98,51100.0
2009-02-05 12:15:00,17.99,18.02,17.94,17.96,32300.0,17.99,18.02,17.94,17.96,32300.0
2009-02-05 12:20:00,17.96,17.96,17.92,17.95,63200.0,17.96,17.96,17.92,17.95,63200.0
2009-02-05 12:25:00,17.97,18.0,17.85,17.85,50000.0,17.97,18.0,17.85,17.85,50000.0
2009-02-05 12:30:00,17.84,17.89,17.76,17.76,107300.0,17.84,17.89,17.76,17.76,107300.0
2009-02-05 12:35:00,17.76,17.78,17.73,17.76,44200.0,17.76,17.78,17.73,17.76,44200.0
2009-02-05 12:40:00,17.77,17.85,17.77,17.83,26500.0,17.77,17.85,17.77,17.83,26500.0
2009-02-05 12:45:00,17.83,17.85,17.8,17.81,24300.0,17.83,17.85,17.8,17.81,24300.0
2009-02-05 12:50:00,17.81,17.83,17.76,17.81,43100.0,17.81,17.83,17.76,17.81,43100.0
2009-02-05 12:55:00,17.82,17.89,17.81,17.88,36000.0,17.82,17.89,17.81,17.88,36000.0
2009-02-05 13:00:00,17.88,17.92,17.83,17.84,35700.0,17.88,17.92,17.83,17.84,35700.0
2009-02-05 13:05:00,17.84,17.88,17.81,17.85,43600.0,17.84,17.88,17.81,17.85,43600.0
2009-02-05 13:10:00,17.84,17.9,17.8,17.82,65700.0,17.84,17.9,17.8,17.82,65700.0
2009-02-05 13:15:00,17.82,17.82,17.76,17.79,36500.0,17.82,17.82,17.76,17.79,36500.0
2009-02-05 13:20:00,17.79,17.81,17.75,17.77,21300.0,17.79,17.81,17.75,17.77,21300.0
2009-02-05 13:25:00,17.77,17.78,17.7,17.71,67000.0,17.77,17.78,17.7,17.71,67000.0
2009-02-05 13:30:00,17.71,17.76,17.68,17.72,69700.0,17.71,17.76,17.68,17.72,69700.0
2009-02-05 13:35:00,17.72,17.72,17.68,17.68,36300.0,17.72,17.72,17.68,17.68,36300.0
2009-02-05 13:40:00,17.68,17.73,17.64,17.73,60500.0,17.68,17.73,17.64,17.73,60500.0
2009-02-05 13:45:00,17.73,17.84,17.73,17.8,160800.0,17.73,17.84,17.73,17.8,160800.0
2009-02-05 13:50:00,17.79,17.82,17.77,17.82,34300.0,17.79,17.82,17.77,17.82,34300.0
2009-02-05 13:55:00,17.82,17.83,17.74,17.75,33100.0,17.82,17.83,17.74,17.75,33100.0
2009-02-05 14:00:00,17.75,17.87,17.75,17.87,38000.0,17.75,17.87,17.75,17.87,38000.0
2009-02-05 14:05:00,17.88,17.92,17.86,17.88,22500.0,17.88,17.92,17.86,17.88,22500.0
2009-02-05 14:10:00,17.88,17.89,17.83,17.85,29100.0,17.88,17.89,17.83,17.85,29100.0
2009-02-05 14:15:00,17.84,17.87,17.78,17.81,54900.0,17.84,17.87,17.78,17.81,54900.0
2009-02-05 14:20:00,17.8,17.9,17.79,17.86,54100.0,17.8,17.9,17.79,17.86,54100.0
2009-02-05 14:25:00,17.86,18.0,17.83,17.98,87900.0,17.86,18.0,17.83,17.98,87900.0
2009-02-05 14:30:00,17.98,18.0,17.9,17.97,44300.0,17.98,18.0,17.9,17.97,44300.0
2009-02-05 14:35:00,17.96,18.03,17.95,17.99,153100.0,17.96,18.03,17.95,17.99,153100.0
2009-02-05 14:40:00,17.99,18.0,17.97,17.99,35800.0,17.99,18.0,17.97,17.99,35800.0
2009-02-05 14:45:00,17.98,18.0,17.9,17.9,46900.0,17.98,18.0,17.9,17.9,46900.0
2009-02-05 14:50:00,17.89,17.89,17.8,17.84,53300.0,17.89,17.89,17.8,17.84,53300.0
2009-02-05 14:55:00,17.85,17.89,17.77,17.83,51000.0,17.85,17.89,17.77,17.83,51000.0
2009-02-05 15:00:00,17.82,17.88,17.73,17.73,41600.0,17.82,17.88,17.73,17.73,41600.0
2009-02-05 15:05:00,17.73,17.81,17.69,17.77,52300.0,17.73,17.81,17.69,17.77,52300.0
2009-02-05 15:10:00,17.77,17.85,17.76,17.84,90000.0,17.77,17.85,17.76,17.84,90000.0
2009-02-05 15:15:00,17.84,17.87,17.78,17.78,42300.0,17.84,17.87,17.78,17.78,42300.0
2009-02-05 15:20:00,17.78,17.83,17.78,17.8,39100.0,17.78,17.83,17.78,17.8,39100.0
2009-02-05 15:25:00,17.8,17.87,17.8,17.87,43300.0,17.8,17.87,17.8,17.87,43300.0
2009-02-05 15:30:00,17.87,17.9,17.8,17.82,57700.0,17.87,17.9,17.8,17.82,57700.0
2009-02-05 15:35:00,17.81,17.83,17.75,17.78,47800.0,17.81,17.83,17.75,17.78,47800.0
2009-02-05 15:40:00,17.78,17.87,17.78,17.86,39700.0,17.78,17.87,17.78,17.86,39700.0
2009-02-05 15:45:00,17.86,17.86,17.75,17.79,136100.0,17.86,17.86,17.75,17.79,136100.0
2009-02-05 15:50:00,17.79,17.81,17.76,17.78,130300.0,17.79,17.81,17.76,17.78,130300.0
2009-02-05 15:55:00,17.79,17.83,17.74,17.78,184400.0,17.79,17.83,17.74,17.78,184400.0
2009-02-06 09:30:00,17.81,17.87,17.61,17.86,23300.0,17.81,17.87,17.61,17.86,23300.0
2009-02-06 09:35:00,17.86,18.33,17.85,18.26,57200.0,17.86,18.33,17.85,18.26,57200.0
2009-02-06 09:40:00,18.26,18.28,18.05,18.07,38900.0,18.26,18.28,18.05,18.07,38900.0
2009-02-06 09:45:00,18.08,18.24,18.08,18.21,30100.0,18.08,18.24,18.08,18.21,30100.0
2009-02-06 09:50:00,18.22,18.39,18.21,18.38,47900.0,18.22,18.39,18.21,18.38,47900.0
2009-02-06 09:55:00,18.39,18.47,18.39,18.42,58800.0,18.39,18.47,18.39,18.42,58800.0
2009-02-06 10:00:00,18.42,18.47,18.29,18.29,44900.0,18.42,18.47,18.29,18.29,44900.0
2009-02-06 10:05:00,18.29,18.31,18.25,18.27,37700.0,18.29,18.31,18.25,18.27,37700.0
2009-02-06 10:10:00,18.27,18.31,18.26,18.31,22700.0,18.27,18.31,18.26,18.31,22700.0
2009-02-06 10:15:00,18.31,18.35,18.2,18.21,47100.0,18.31,18.35,18.2,18.21,47100.0
2009-02-06 10:20:00,18.2,18.22,18.16,18.19,39000.0,18.2,18.22,18.16,18.19,39000.0
2009-02-06 10:25:00,18.19,18.26,18.17,18.26,28500.0,18.19,18.26,18.17,18.26,28500.0
2009-02-06 10:30:00,18.27,18.3,18.25,18.3,18400.0,18.27,18.3,18.25,18.3,18400.0
2009-02-06 10:35:00,18.3,18.33,18.27,18.3,16300.0,18.3,18.33,18.27,18.3,16300.0
2009-02-06 10:40:00,18.29,18.29,18.21,18.28,30000.0,18.29,18.29,18.21,18.28,30000.0
2009-02-06 10:45:00,18.29,18.41,18.29,18.38,39400.0,18.29,18.41,18.29,18.38,39400.0
2009-02-06 10:50:00,18.38,18.39,18.34,18.36,29100.0,18.38,18.39,18.34,18.36,29100.0
2009-02-06 10:55:00,18.36,18.41,18.33,18.38,46500.0,18.36,18.41,18.33,18.38,46500.0
2009-02-06 11:00:00,18.38,18.51,18.38,18.5,57200.0,18.38,18.51,18.38,18.5,57200.0
2009-02-06 11:05:00,18.5,18.56,18.48,18.53,57800.0,18.5,18.56,18.48,18.53,57800.0
2009-02-06 11:10:00,18.54,18.57,18.52,18.54,27800.0,18.54,18.57,18.52,18.54,27800.0
2009-02-06 11:15:00,18.55,18.57,18.52,18.55,36700.0,18.55,18.57,18.52,18.55,36700.0
2009-02-06 11:20:00,18.56,18.56,18.53,18.54,73900.0,18.56,18.56,18.53,18.54,73900.0
2009-02-06 11:25:00,18.54,18.55,18.47,18.51,20900.0,18.54,18.55,18.47,18.51,20900.0
2009-02-06 11:30:00,18.52,18.53,18.5,18.5,15200.0,18.52,18.53,18.5,18.5,15200.0
2009-02-06 11:35:00,18.5,18.52,18.49,18.51,16000.0,18.5,18.52,18.49,18.51,16000.0
2009-02-06 11:40:00,18.51,18.57,18.51,18.56,34300.0,18.51,18.57,18.51,18.56,34300.0
2009-02-06 11:45:00,18.57,18.62,18.55,18.6,30100.0,18.57,18.62,18.55,18.6,30100.0
2009-02-06 11:50:00,18.59,18.59,18.5,18.55,20000.0,18.59,18.59,18.5,18.55,20000.0
2009-02-06 11:55:00,18.55,18.62,18.55,18.57,30200.0,18.55,18.62,18.55,18.57,30200.0
2009-02-06 12:00:00,18.57,18.58,18.51,18.56,63200.0,18.57,18.58,18.51,18.56,63200.0
2009-02-06 12:05:00,18.56,18.56,18.51,18.55,11800.0,18.56,18.56,18.51,18.55,11800.0
2009-02-06 12:10:00,18.55,18.56,18.46,18.46,24400.0,18.55,18.56,18.46,18.46,24400.0
2009-02-06 12:15:00,18.47,18.47,18.42,18.42,18800.0,18.47,18.47,18.42,18.42,18800.0
2009-02-06 12:20:00,18.43,18.52,18.43,18.5,19500.0,18.43,18.52,18.43,18.5,19500.0
2009-02-06 12:25:00,18.5,18.51,18.41,18.43,20200.0,18.5,18.51,18.41,18.43,20200.0
2009-02-06 12:30:00,18.42,18.47,18.42,18.47,10400.0,18.42,18.47,18.42,18.47,10400.0
2009-02-06 12:35:00,18.47,18.54,18.47,18.54,18800.0,18.47,18.54,18.47,18.54,18800.0
2009-02-06 12:40:00,18.54,18.6,18.54,18.6,40400.0,18.54,18.6,18.54,18.6,40400.0
2009-02-06 12:45:00,18.6,18.61,18.56,18.57,27500.0,18.6,18.61,18.56,18.57,27500.0
2009-02-06 12:50:00,18.57,18.59,18.54,18.55,16200.0,18.57,18.59,18.54,18.55,16200.0
2009-02-06 12:55:00,18.56,18.57,18.52,18.53,10700.0,18.56,18.57,18.52,18.53,10700.0
2009-02-06 13:00:00,18.52,18.56,18.5,18.51,33400.0,18.52,18.56,18.5,18.51,33400.0
2009-02-06 13:05:00,18.51,18.63,18.5,18.62,26000.0,18.51,18.63,18.5,18.62,26000.0
2009-02-06 13:10:00,18.63,18.66,18.62,18.64,9900.0,18.63,18.66,18.62,18.64,9900.0
2009-02-06 13:15:00,18.64,18.7,18.64,18.69,22000.0,18.64,18.7,18.64,18.69,22000.0
2009-02-06 13:20:00,18.69,18.7,18.64,18.65,16900.0,18.69,18.7,18.64,18.65,16900.0
2009-02-06 13:25:00,18.65,18.68,18.63,18.66,12900.0,18.65,18.68,18.63,18.66,12900.0
2009-02-06 13:30:00,18.66,18.72,18.66,18.7,17000.0,18.66,18.72,18.66,18.7,17000.0
2009-02-06 13:35:00,18.69,18.71,18.68,18.7,18900.0,18.69,18.71,18.68,18.7,18900.0
2009-02-06 13:40:00,18.7,18.71,18.67,18.67,24800.0,18.7,18.71,18.67,18.67,24800.0
2009-02-06 13:45:00,18.68,18.71,18.66,18.66,21400.0,18.68,18.71,18.66,18.66,21400.0
2009-02-06 13:50:00,18.66,18.67,18.64,18.66,16100.0,18.66,18.67,18.64,18.66,16100.0
2009-02-06 13:55:00,18.65,18.68,18.65,18.68,9900.0,18.65,18.68,18.65,18.68,9900.0
2009-02-06 14:00:00,18.68,18.68,18.61,18.63,33900.0,18.68,18.68,18.61,18.63,33900.0
2009-02-06 14:05:00,18.62,18.63,18.59,18.6,18400.0,18.62,18.63,18.59,18.6,18400.0
2009-02-06 14:10:00,18.6,18.65,18.59,18.65,16500.0,18.6,18.65,18.59,18.65,16500.0
2009-02-06 14:15:00,18.66,18.68,18.57,18.58,23900.0,18.66,18.68,18.57,18.58,23900.0
2009-02-06 14:20:00,18.59,18.62,18.56,18.6,34200.0,18.59,18.62,18.56,18.6,34200.0
2009-02-06 14:25:00,18.6,18.64,18.58,18.59,56100.0,18.6,18.64,18.58,18.59,56100.0
2009-02-06 14:30:00,18.59,18.68,18.59,18.68,26400.0,18.59,18.68,18.59,18.68,26400.0
2009-02-06 14:35:00,18.68,18.7,18.61,18.62,28200.0,18.68,18.7,18.61,18.62,28200.0
2009-02-06 14:40:00,18.62,18.63,18.56,18.58,16700.0,18.62,18.63,18.56,18.58,16700.0
2009-02-06 14:45:00,18.58,18.6,18.56,18.57,30500.0,18.58,18.6,18.56,18.57,30500.0
2009-02-06 14:50:00,18.56,18.56,18.5,18.53,53200.0,18.56,18.56,18.5,18.53,53200.0
2009-02-06 14:55:00,18.54,18.6,18.53,18.58,18000.0,18.54,18.6,18.53,18.58,18000.0
2009-02-06 15:00:00,18.58,18.58,18.51,18.51,22300.0,18.58,18.58,18.51,18.51,22300.0
2009-02-06 15:05:00,18.51,18.52,18.47,18.48,47700.0,18.51,18.52,18.47,18.48,47700.0
2009-02-06 15:10:00,18.48,18.54,18.44,18.53,47800.0,18.48,18.54,18.44,18.53,47800.0
2009-02-06 15:15:00,18.53,18.57,18.53,18.57,25200.0,18.53,18.57,18.53,18.57,25200.0
2009-02-06 15:20:00,18.57,18.62,18.57,18.61,30700.0,18.57,18.62,18.57,18.61,30700.0
2009-02-06 15:25:00,18.61,18.63,18.54,18.6,58700.0,18.61,18.63,18.54,18.6,58700.0
2009-02-06 15:30:00,18.6,18.63,18.59,18.63,43900.0,18.6,18.63,18.59,18.63,43900.0
2009-02-06 15:35:00,18.63,18.64,18.6,18.64,24000.0,18.63,18.64,18.6,18.64,24000.0
2009-02-06 15:40:00,18.65,18.72,18.64,18.65,73300.0,18.65,18.72,18.64,18.65,73300.0
2009-02-06 15:45:00,18.66,18.7,18.58,18.6,220700.0,18.66,18.7,18.58,18.6,220700.0
2009-02-06 15:50:00,18.59,18.65,18.57,18.59,166500.0,18.59,18.65,18.57,18.59,166500.0
2009-02-06 15:55:00,18.59,18.6,18.53,18.54,174600.0,18.59,18.6,18.53,18.54,174600.0
2009-02-09 09:30:00,18.55,18.55,18.43,18.53,27400.0,18.55,18.55,18.43,18.53,27400.0
2009-02-09 09:35:00,18.52,18.57,18.51,18.56,4900.0,18.52,18.57,18.51,18.56,4900.0
2009-02-09 09:40:00,18.57,18.62,18.5,18.52,29600.0,18.57,18.62,18.5,18.52,29600.0
2009-02-09 09:45:00,18.53,18.59,18.53,18.58,6200.0,18.53,18.59,18.53,18.58,6200.0
2009-02-09 09:50:00,18.57,18.61,18.57,18.59,8600.0,18.57,18.61,18.57,18.59,8600.0
2009-02-09 09:55:00,18.59,18.59,18.5,18.5,19000.0,18.59,18.59,18.5,18.5,19000.0
2009-02-09 10:00:00,18.5,18.5,18.38,18.4,30800.0,18.5,18.5,18.38,18.4,30800.0
2009-02-09 10:05:00,18.4,18.42,18.34,18.41,30100.0,18.4,18.42,18.34,18.41,30100.0
2009-02-09 10:10:00,18.42,18.43,18.38,18.4,18600.0,18.42,18.43,18.38,18.4,18600.0
2009-02-09 10:15:00,18.41,18.46,18.4,18.41,22500.0,18.41,18.46,18.4,18.41,22500.0
2009-02-09 10:20:00,18.41,18.46,18.41,18.44,24000.0,18.41,18.46,18.41,18.44,24000.0
2009-02-09 10:25:00,18.44,18.46,18.38,18.4,27600.0,18.44,18.46,18.38,18.4,27600.0
2009-02-09 10:30:00,18.4,18.43,18.31,18.32,37500.0,18.4,18.43,18.31,18.32,37500.0
2009-02-09 10:35:00,18.32,18.45,18.32,18.45,48800.0,18.32,18.45,18.32,18.45,48800.0
2009-02-09 10:40:00,18.46,18.51,18.45,18.48,73000.0,18.46,18.51,18.45,18.48,73000.0
2009-02-09 10:45:00,18.48,18.59,18.47,18.52,168000.0,18.48,18.59,18.47,18.52,168000.0
2009-02-09 10:50:00,18.52,18.54,18.49,18.52,70100.0,18.52,18.54,18.49,18.52,70100.0
2009-02-09 10:55:00,18.53,18.61,18.52,18.61,44500.0,18.53,18.61,18.52,18.61,44500.0
2009-02-09 11:00:00,18.62,18.63,18.54,18.55,33000.0,18.62,18.63,18.54,18.55,33000.0
2009-02-09 11:05:00,18.55,18.62,18.51,18.61,46000.0,18.55,18.62,18.51,18.61,46000.0
2009-02-09 11:10:00,18.62,18.64,18.54,18.54,45100.0,18.62,18.64,18.54,18.54,45100.0
2009-02-09 11:15:00,18.55,18.55,18.49,18.5,20200.0,18.55,18.55,18.49,18.5,20200.0
2009-02-09 11:20:00,18.49,18.5,18.43,18.45,29800.0,18.49,18.5,18.43,18.45,29800.0
2009-02-09 11:25:00,18.46,18.47,18.4,18.41,46900.0,18.46,18.47,18.4,18.41,46900.0
2009-02-09 11:30:00,18.41,18.41,18.35,18.36,43200.0,18.41,18.41,18.35,18.36,43200.0
2009-02-09 11:35:00,18.36,18.4,18.33,18.38,23100.0,18.36,18.4,18.33,18.38,23100.0
2009-02-09 11:40:00,18.38,18.39,18.3,18.3,24600.0,18.38,18.39,18.3,18.3,24600.0
2009-02-09 11:45:00,18.31,18.35,18.31,18.34,10300.0,18.31,18.35,18.31,18.34,10300.0
2009-02-09 11:50:00,18.33,18.39,18.33,18.38,12100.0,18.33,18.39,18.33,18.38,12100.0
2009-02-09 11:55:00,18.39,18.4,18.35,18.36,23500.0,18.39,18.4,18.35,18.36,23500.0
2009-02-09 12:00:00,18.37,18.38,18.32,18.32,18500.0,18.37,18.38,18.32,18.32,18500.0
2009-02-09 12:05:00,18.33,18.33,18.3,18.31,8200.0,18.33,18.33,18.3,18.31,8200.0
2009-02-09 12:10:00,18.3,18.34,18.27,18.27,20400.0,18.3,18.34,18.27,18.27,20400.0
2009-02-09 12:15:00,18.28,18.34,18.27,18.33,29100.0,18.28,18.34,18.27,18.33,29100.0
2009-02-09 12:20:00,18.32,18.32,18.28,18.28,13100.0,18.32,18.32,18.28,18.28,13100.0
2009-02-09 12:25:00,18.29,18.32,18.28,18.31,15100.0,18.29,18.32,18.28,18.31,15100.0
2009-02-09 12:30:00,18.31,18.32,18.28,18.3,20200.0,18.31,18.32,18.28,18.3,20200.0
2009-02-09 12:35:00,18.3,18.3,18.25,18.25,30700.0,18.3,18.3,18.25,18.25,30700.0
2009-02-09 12:40:00,18.25,18.26,18.2,18.21,25500.0,18.25,18.26,18.2,18.21,25500.0
2009-02-09 12:45:00,18.2,18.24,18.2,18.24,23600.0,18.2,18.24,18.2,18.24,23600.0
2009-02-09 12:50:00,18.24,18.27,18.23,18.27,21000.0,18.24,18.27,18.23,18.27,21000.0
2009-02-09 12:55:00,18.27,18.27,18.26,18.27,5900.0,18.27,18.27,18.26,18.27,5900.0
2009-02-09 13:00:00,18.27,18.3,18.26,18.27,16700.0,18.27,18.3,18.26,18.27,16700.0
2009-02-09 13:05:00,18.27,18.3,18.26,18.29,16000.0,18.27,18.3,18.26,18.29,16000.0
2009-02-09 13:10:00,18.29,18.3,18.29,18.29,8600.0,18.29,18.3,18.29,18.29,8600.0
2009-02-09 13:15:00,18.3,18.32,18.24,18.24,18900.0,18.3,18.32,18.24,18.24,18900.0
2009-02-09 13:20:00,18.25,18.25,18.22,18.23,13600.0,18.25,18.25,18.22,18.23,13600.0
2009-02-09 13:25:00,18.23,18.24,18.19,18.19,21100.0,18.23,18.24,18.19,18.19,21100.0
2009-02-09 13:30:00,18.19,18.19,18.12,18.14,52400.0,18.19,18.19,18.12,18.14,52400.0
2009-02-09 13:35:00,18.15,18.18,18.09,18.17,65600.0,18.15,18.18,18.09,18.17,65600.0
2009-02-09 13:40:00,18.16,18.16,18.13,18.15,23100.0,18.16,18.16,18.13,18.15,23100.0
2009-02-09 13:45:00,18.16,18.16,18.14,18.16,20000.0,18.16,18.16,18.14,18.16,20000.0
2009-02-09 13:50:00,18.15,18.17,18.13,18.13,23300.0,18.15,18.17,18.13,18.13,23300.0
2009-02-09 13:55:00,18.13,18.18,18.12,18.18,19500.0,18.13,18.18,18.12,18.18,19500.0
2009-02-09 14:00:00,18.18,18.22,18.18,18.22,20800.0,18.18,18.22,18.18,18.22,20800.0
2009-02-09 14:05:00,18.21,18.22,18.19,18.19,20300.0,18.21,18.22,18.19,18.19,20300.0
2009-02-09 14:10:00,18.19,18.19,18.1,18.11,35500.0,18.19,18.19,18.1,18.11,35500.0
2009-02-09 14:15:00,18.1,18.11,18.08,18.09,41900.0,18.1,18.11,18.08,18.09,41900.0
2009-02-09 14:20:00,18.09,18.13,18.07,18.12,46600.0,18.09,18.13,18.07,18.12,46600.0
2009-02-09 14:25:00,18.12,18.13,18.03,18.08,28500.0,18.12,18.13,18.03,18.08,28500.0
2009-02-09 14:30:00,18.08,18.09,18.06,18.08,20900.0,18.08,18.09,18.06,18.08,20900.0
2009-02-09 14:35:00,18.08,18.12,18.05,18.08,36400.0,18.08,18.12,18.05,18.08,36400.0
2009-02-09 14:40:00,18.09,18.1,18.04,18.04,25000.0,18.09,18.1,18.04,18.04,25000.0
2009-02-09 14:45:00,18.04,18.04,18.0,18.01,49600.0,18.04,18.04,18.0,18.01,49600.0
2009-02-09 14:50:00,18.01,18.05,18.0,18.04,45600.0,18.01,18.05,18.0,18.04,45600.0
2009-02-09 14:55:00,18.04,18.06,18.02,18.05,40400.0,18.04,18.06,18.02,18.05,40400.0
2009-02-09 15:00:00,18.05,18.05,18.02,18.03,25300.0,18.05,18.05,18.02,18.03,25300.0
2009-02-09 15:05:00,18.04,18.06,18.0,18.02,31900.0,18.04,18.06,18.0,18.02,31900.0
2009-02-09 15:10:00,18.01,18.1,18.01,18.1,53600.0,18.01,18.1,18.01,18.1,53600.0
2009-02-09 15:15:00,18.1,18.12,18.09,18.11,26500.0,18.1,18.12,18.09,18.11,26500.0
2009-02-09 15:20:00,18.11,18.17,18.11,18.17,35000.0,18.11,18.17,18.11,18.17,35000.0
2009-02-09 15:25:00,18.17,18.18,18.16,18.17,37100.0,18.17,18.18,18.16,18.17,37100.0
2009-02-09 15:30:00,18.17,18.19,18.16,18.18,51700.0,18.17,18.19,18.16,18.18,51700.0
2009-02-09 15:35:00,18.18,18.27,18.18,18.22,83500.0,18.18,18.27,18.18,18.22,83500.0
2009-02-09 15:40:00,18.21,18.26,18.21,18.24,83000.0,18.21,18.26,18.21,18.24,83000.0
2009-02-09 15:45:00,18.25,18.25,18.18,18.23,103300.0,18.25,18.25,18.18,18.23,103300.0
2009-02-09 15:50:00,18.23,18.26,18.22,18.24,110400.0,18.23,18.26,18.22,18.24,110400.0
2009-02-09 15:55:00,18.24,18.25,18.18,18.21,204700.0,18.24,18.25,18.18,18.21,204700.0
2009-02-10 09:30:00,18.02,18.02,17.87,17.91,57000.0,18.02,18.02,17.87,17.91,57000.0
2009-02-10 09:35:00,17.91,18.0,17.88,17.97,49000.0,17.91,18.0,17.88,17.97,49000.0
2009-02-10 09:40:00,17.96,17.99,17.93,17.97,38200.0,17.96,17.99,17.93,17.97,38200.0
2009-02-10 09:45:00,17.96,18.11,17.96,18.02,35900.0,17.96,18.11,17.96,18.02,35900.0
2009-02-10 09:50:00,18.04,18.27,18.04,18.15,75500.0,18.04,18.27,18.04,18.15,75500.0
2009-02-10 09:55:00,18.16,18.21,18.14,18.19,43800.0,18.16,18.21,18.14,18.19,43800.0
2009-02-10 10:00:00,18.18,18.31,18.18,18.29,50800.0,18.18,18.31,18.18,18.29,50800.0
2009-02-10 10:05:00,18.29,18.31,18.24,18.3,17900.0,18.29,18.31,18.24,18.3,17900.0
2009-02-10 10:10:00,18.3,18.3,18.14,18.14,33300.0,18.3,18.3,18.14,18.14,33300.0
2009-02-10 10:15:00,18.13,18.17,18.13,18.14,63500.0,18.13,18.17,18.13,18.14,63500.0
2009-02-10 10:20:00,18.14,18.15,18.03,18.08,73000.0,18.14,18.15,18.03,18.08,73000.0
2009-02-10 10:25:00,18.09,18.15,18.02,18.1,61600.0,18.09,18.15,18.02,18.1,61600.0
2009-02-10 10:30:00,18.1,18.19,18.1,18.17,19600.0,18.1,18.19,18.1,18.17,19600.0
2009-02-10 10:35:00,18.17,18.19,18.05,18.07,61500.0,18.17,18.19,18.05,18.07,61500.0
2009-02-10 10:40:00,18.08,18.09,18.01,18.02,55300.0,18.08,18.09,18.01,18.02,55300.0
2009-02-10 10:45:00,18.02,18.07,18.02,18.07,15800.0,18.02,18.07,18.02,18.07,15800.0
2009-02-10 10:50:00,18.07,18.1,17.97,18.0,37000.0,18.07,18.1,17.97,18.0,37000.0
2009-02-10 10:55:00,18.01,18.04,17.97,18.04,32300.0,18.01,18.04,17.97,18.04,32300.0
2009-02-10 11:00:00,18.03,18.1,17.92,17.95,60500.0,18.03,18.1,17.92,17.95,60500.0
2009-02-10 11:05:00,17.96,18.0,17.73,17.74,51300.0,17.96,18.0,17.73,17.74,51300.0
2009-02-10 11:10:00,17.74,17.76,17.6,17.69,48600.0,17.74,17.76,17.6,17.69,48600.0
2009-02-10 11:15:00,17.69,17.7,17.63,17.68,40400.0,17.69,17.7,17.63,17.68,40400.0
2009-02-10 11:20:00,17.68,17.8,17.67,17.71,56300.0,17.68,17.8,17.67,17.71,56300.0
2009-02-10 11:25:00,17.72,17.76,17.65,17.74,70500.0,17.72,17.76,17.65,17.74,70500.0
2009-02-10 11:30:00,17.74,17.75,17.38,17.4,77700.0,17.74,17.75,17.38,17.4,77700.0
2009-02-10 11:35:00,17.39,17.46,17.26,17.39,57400.0,17.39,17.46,17.26,17.39,57400.0
2009-02-10 11:40:00,17.39,17.48,17.38,17.48,34600.0,17.39,17.48,17.38,17.48,34600.0
2009-02-10 11:45:00,17.48,17.5,17.33,17.46,47900.0,17.48,17.5,17.33,17.46,47900.0
2009-02-10 11:50:00,17.46,17.46,17.33,17.34,46800.0,17.46,17.46,17.33,17.34,46800.0
2009-02-10 11:55:00,17.35,17.36,17.27,17.34,59400.0,17.35,17.36,17.27,17.34,59400.0
2009-02-10 12:00:00,17.33,17.42,17.29,17.39,35000.0,17.33,17.42,17.29,17.39,35000.0
2009-02-10 12:05:00,17.39,17.41,17.33,17.36,39000.0,17.39,17.41,17.33,17.36,39000.0
2009-02-10 12:10:00,17.4,17.52,17.39,17.5,23100.0,17.4,17.52,17.39,17.5,23100.0
2009-02-10 12:15:00,17.5,17.55,17.5,17.52,13400.0,17.5,17.55,17.5,17.52,13400.0
2009-02-10 12:20:00,17.51,17.52,17.42,17.47,21500.0,17.51,17.52,17.42,17.47,21500.0
2009-02-10 12:25:00,17.47,17.47,17.35,17.36,17200.0,17.47,17.47,17.35,17.36,17200.0
2009-02-10 12:30:00,17.36,17.38,17.27,17.33,23400.0,17.36,17.38,17.27,17.33,23400.0
2009-02-10 12:35:00,17.32,17.36,17.31,17.36,23500.0,17.32,17.36,17.31,17.36,23500.0
2009-02-10 12:40:00,17.36,17.43,17.36,17.42,17700.0,17.36,17.43,17.36,17.42,17700.0
2009-02-10 12:45:00,17.43,17.47,17.41,17.47,8200.0,17.43,17.47,17.41,17.47,8200.0
2009-02-10 12:50:00,17.48,17.51,17.47,17.47,11300.0,17.48,17.51,17.47,17.47,11300.0
2009-02-10 12:55:00,17.47,17.49,17.44,17.44,10200.0,17.47,17.49,17.44,17.44,10200.0
2009-02-10 13:00:00,17.43,17.43,17.32,17.35,18300.0,17.43,17.43,17.32,17.35,18300.0
2009-02-10 13:05:00,17.35,17.35,17.26,17.3,41700.0,17.35,17.35,17.26,17.3,41700.0
2009-02-10 13:10:00,17.31,17.38,17.27,17.38,27800.0,17.31,17.38,17.27,17.38,27800.0
2009-02-10 13:15:00,17.38,17.38,17.3,17.31,13700.0,17.38,17.38,17.3,17.31,13700.0
2009-02-10 13:20:00,17.3,17.3,17.16,17.25,58600.0,17.3,17.3,17.16,17.25,58600.0
2009-02-10 13:25:00,17.25,17.28,17.17,17.24,30300.0,17.25,17.28,17.17,17.24,30300.0
2009-02-10 13:30:00,17.24,17.26,17.2,17.25,24600.0,17.24,17.26,17.2,17.25,24600.0
2009-02-10 13:35:00,17.25,17.31,17.25,17.29,19000.0,17.25,17.31,17.25,17.29,19000.0
2009-02-10 13:40:00,17.28,17.31,17.27,17.3,13500.0,17.28,17.31,17.27,17.3,13500.0
2009-02-10 13:45:00,17.32,17.37,17.3,17.35,61600.0,17.32,17.37,17.3,17.35,61600.0
2009-02-10 13:50:00,17.35,17.39,17.33,17.38,41800.0,17.35,17.39,17.33,17.38,41800.0
2009-02-10 13:55:00,17.38,17.41,17.35,17.35,20200.0,17.38,17.41,17.35,17.35,20200.0
2009-02-10 14:00:00,17.34,17.45,17.34,17.43,17900.0,17.34,17.45,17.34,17.43,17900.0
2009-02-10 14:05:00,17.43,17.43,17.36,17.37,11700.0,17.43,17.43,17.36,17.37,11700.0
2009-02-10 14:10:00,17.38,17.39,17.34,17.34,13800.0,17.38,17.39,17.34,17.34,13800.0
2009-02-10 14:15:00,17.35,17.36,17.31,17.36,17700.0,17.35,17.36,17.31,17.36,17700.0
2009-02-10 14:20:00,17.36,17.37,17.23,17.25,22100.0,17.36,17.37,17.23,17.25,22100.0
2009-02-10 14:25:00,17.24,17.27,17.2,17.2,37700.0,17.24,17.27,17.2,17.2,37700.0
2009-02-10 14:30:00,17.2,17.2,17.11,17.14,31900.0,17.2,17.2,17.11,17.14,31900.0
2009-02-10 14:35:00,17.14,17.19,17.1,17.18,26500.0,17.14,17.19,17.1,17.18,26500.0
2009-02-10 14:40:00,17.19,17.28,17.19,17.22,51800.0,17.19,17.28,17.19,17.22,51800.0
2009-02-10 14:45:00,17.22,17.28,17.21,17.24,22100.0,17.22,17.28,17.21,17.24,22100.0
2009-02-10 14:50:00,17.24,17.25,17.17,17.17,18500.0,17.24,17.25,17.17,17.17,18500.0
2009-02-10 14:55:00,17.18,17.2,17.12,17.15,24800.0,17.18,17.2,17.12,17.15,24800.0
2009-02-10 15:00:00,17.16,17.29,17.16,17.28,32700.0,17.16,17.29,17.16,17.28,32700.0
2009-02-10 15:05:00,17.27,17.28,17.24,17.27,21100.0,17.27,17.28,17.24,17.27,21100.0
2009-02-10 15:10:00,17.28,17.29,17.16,17.16,50700.0,17.28,17.29,17.16,17.16,50700.0
2009-02-10 15:15:00,17.17,17.22,17.14,17.19,46700.0,17.17,17.22,17.14,17.19,46700.0
2009-02-10 15:20:00,17.19,17.21,17.12,17.21,28200.0,17.19,17.21,17.12,17.21,28200.0
2009-02-10 15:25:00,17.21,17.25,17.17,17.2,45100.0,17.21,17.25,17.17,17.2,45100.0
2009-02-10 15:30:00,17.19,17.25,17.15,17.2,53800.0,17.19,17.25,17.15,17.2,53800.0
2009-02-10 15:35:00,17.2,17.23,17.13,17.14,49300.0,17.2,17.23,17.13,17.14,49300.0
2009-02-10 15:40:00,17.14,17.2,17.1,17.2,61200.0,17.14,17.2,17.1,17.2,61200.0
2009-02-10 15:45:00,17.19,17.33,17.15,17.26,143700.0,17.19,17.33,17.15,17.26,143700.0
2009-02-10 15:50:00,17.25,17.34,17.18,17.25,138000.0,17.25,17.34,17.18,17.25,138000.0
2009-02-10 15:55:00,17.25,17.29,17.21,17.21,182000.0,17.25,17.29,17.21,17.21,182000.0
2009-02-11 09:30:00,17.23,17.45,17.21,17.42,50100.0,17.23,17.45,17.21,17.42,50100.0
2009-02-11 09:35:00,17.4,17.55,17.39,17.53,33100.0,17.4,17.55,17.39,17.53,33100.0
2009-02-11 09:40:00,17.55,17.58,17.47,17.47,36200.0,17.55,17.58,17.47,17.47,36200.0
2009-02-11 09:45:00,17.47,17.6,17.47,17.58,16200.0,17.47,17.6,17.47,17.58,16200.0
2009-02-11 09:50:00,17.58,17.71,17.58,17.7,33000.0,17.58,17.71,17.58,17.7,33000.0
2009-02-11 09:55:00,17.7,17.76,17.65,17.67,28900.0,17.7,17.76,17.65,17.67,28900.0
2009-02-11 10:00:00,17.66,17.76,17.64,17.66,19700.0,17.66,17.76,17.64,17.66,19700.0
2009-02-11 10:05:00,17.65,17.65,17.47,17.51,60400.0,17.65,17.65,17.47,17.51,60400.0
2009-02-11 10:10:00,17.5,17.57,17.49,17.55,35700.0,17.5,17.57,17.49,17.55,35700.0
2009-02-11 10:15:00,17.54,17.54,17.4,17.43,32500.0,17.54,17.54,17.4,17.43,32500.0
2009-02-11 10:20:00,17.42,17.49,17.38,17.48,28200.0,17.42,17.49,17.38,17.48,28200.0
2009-02-11 10:25:00,17.49,17.5,17.38,17.39,20400.0,17.49,17.5,17.38,17.39,20400.0
2009-02-11 10:30:00,17.38,17.4,17.26,17.31,44000.0,17.38,17.4,17.26,17.31,44000.0
2009-02-11 10:35:00,17.31,17.31,17.22,17.23,55700.0,17.31,17.31,17.22,17.23,55700.0
2009-02-11 10:40:00,17.23,17.32,17.21,17.29,73000.0,17.23,17.32,17.21,17.29,73000.0
2009-02-11 10:45:00,17.29,17.44,17.25,17.41,27700.0,17.29,17.44,17.25,17.41,27700.0
2009-02-11 10:50:00,17.42,17.5,17.42,17.47,26600.0,17.42,17.5,17.42,17.47,26600.0
2009-02-11 10:55:00,17.46,17.53,17.45,17.5,18900.0,17.46,17.53,17.45,17.5,18900.0
2009-02-11 11:00:00,17.49,17.53,17.44,17.5,20300.0,17.49,17.53,17.44,17.5,20300.0
2009-02-11 11:05:00,17.5,17.54,17.4,17.41,13400.0,17.5,17.54,17.4,17.41,13400.0
2009-02-11 11:10:00,17.41,17.53,17.4,17.53,13200.0,17.41,17.53,17.4,17.53,13200.0
2009-02-11 11:15:00,17.53,17.6,17.53,17.56,21600.0,17.53,17.6,17.53,17.56,21600.0
2009-02-11 11:20:00,17.56,17.56,17.49,17.53,25500.0,17.56,17.56,17.49,17.53,25500.0
2009-02-11 11:25:00,17.53,17.54,17.49,17.54,11800.0,17.53,17.54,17.49,17.54,11800.0
2009-02-11 11:30:00,17.55,17.65,17.55,17.56,29000.0,17.55,17.65,17.55,17.56,29000.0
2009-02-11 11:35:00,17.55,17.55,17.5,17.51,13800.0,17.55,17.55,17.5,17.51,13800.0
2009-02-11 11:40:00,17.51,17.52,17.45,17.51,23900.0,17.51,17.52,17.45,17.51,23900.0
2009-02-11 11:45:00,17.51,17.52,17.45,17.46,16100.0,17.51,17.52,17.45,17.46,16100.0
2009-02-11 11:50:00,17.46,17.48,17.42,17.48,10200.0,17.46,17.48,17.42,17.48,10200.0
2009-02-11 11:55:00,17.48,17.48,17.42,17.45,13800.0,17.48,17.48,17.42,17.45,13800.0
2009-02-11 12:00:00,17.45,17.47,17.44,17.47,5800.0,17.45,17.47,17.44,17.47,5800.0
2009-02-11 12:05:00,17.47,17.49,17.46,17.49,6500.0,17.47,17.49,17.46,17.49,6500.0
2009-02-11 12:10:00,17.49,17.49,17.39,17.39,20400.0,17.49,17.49,17.39,17.39,20400.0
2009-02-11 12:15:00,17.39,17.4,17.34,17.36,12800.0,17.39,17.4,17.34,17.36,12800.0
2009-02-11 12:20:00,17.35,17.42,17.35,17.4,15100.0,17.35,17.42,17.35,17.4,15100.0
2009-02-11 12:25:00,17.39,17.42,17.38,17.38,12600.0,17.39,17.42,17.38,17.38,12600.0
2009-02-11 12:30:00,17.38,17.38,17.31,17.31,9000.0,17.38,17.38,17.31,17.31,9000.0
2009-02-11 12:35:00,17.31,17.41,17.31,17.41,15100.0,17.31,17.41,17.31,17.41,15100.0
2009-02-11 12:40:00,17.41,17.48,17.41,17.43,16000.0,17.41,17.48,17.41,17.43,16000.0
2009-02-11 12:45:00,17.43,17.44,17.4,17.4,4300.0,17.43,17.44,17.4,17.4,4300.0
2009-02-11 12:50:00,17.4,17.4,17.37,17.38,8500.0,17.4,17.4,17.37,17.38,8500.0
2009-02-11 12:55:00,17.37,17.37,17.27,17.28,15700.0,17.37,17.37,17.27,17.28,15700.0
2009-02-11 13:00:00,17.28,17.36,17.28,17.36,18100.0,17.28,17.36,17.28,17.36,18100.0
2009-02-11 13:05:00,17.35,17.36,17.23,17.26,22200.0,17.35,17.36,17.23,17.26,22200.0
2009-02-11 13:10:00,17.27,17.32,17.25,17.32,13600.0,17.27,17.32,17.25,17.32,13600.0
2009-02-11 13:15:00,17.32,17.32,17.27,17.27,8500.0,17.32,17.32,17.27,17.27,8500.0
2009-02-11 13:20:00,17.28,17.31,17.27,17.27,7500.0,17.28,17.31,17.27,17.27,7500.0
2009-02-11 13:25:00,17.28,17.3,17.24,17.3,11400.0,17.28,17.3,17.24,17.3,11400.0
2009-02-11 13:30:00,17.29,17.29,17.22,17.23,12800.0,17.29,17.29,17.22,17.23,12800.0
2009-02-11 13:35:00,17.24,17.24,17.2,17.23,12200.0,17.24,17.24,17.2,17.23,12200.0
2009-02-11 13:40:00,17.23,17.23,17.12,17.13,21700.0,17.23,17.23,17.12,17.13,21700.0
2009-02-11 13:45:00,17.13,17.13,17.05,17.06,37200.0,17.13,17.13,17.05,17.06,37200.0
2009-02-11 13:50:00,17.07,17.12,17.06,17.11,10800.0,17.07,17.12,17.06,17.11,10800.0
2009-02-11 13:55:00,17.1,17.11,17.06,17.07,11500.0,17.1,17.11,17.06,17.07,11500.0
2009-02-11 14:00:00,17.07,17.15,17.07,17.14,48200.0,17.07,17.15,17.07,17.14,48200.0
2009-02-11 14:05:00,17.13,17.15,17.1,17.14,13300.0,17.13,17.15,17.1,17.14,13300.0
2009-02-11 14:10:00,17.14,17.15,17.09,17.11,30400.0,17.14,17.15,17.09,17.11,30400.0
2009-02-11 14:15:00,17.1,17.13,17.06,17.1,54700.0,17.1,17.13,17.06,17.1,54700.0
2009-02-11 14:20:00,17.1,17.16,17.08,17.16,15700.0,17.1,17.16,17.08,17.16,15700.0
2009-02-11 14:25:00,17.16,17.25,17.16,17.24,29700.0,17.16,17.25,17.16,17.24,29700.0
2009-02-11 14:30:00,17.24,17.25,17.23,17.25,10900.0,17.24,17.25,17.23,17.25,10900.0
2009-02-11 14:35:00,17.25,17.32,17.25,17.3,24500.0,17.25,17.32,17.25,17.3,24500.0
2009-02-11 14:40:00,17.31,17.32,17.29,17.31,13400.0,17.31,17.32,17.29,17.31,13400.0
2009-02-11 14:45:00,17.31,17.35,17.31,17.33,19100.0,17.31,17.35,17.31,17.33,19100.0
2009-02-11 14:50:00,17.33,17.46,17.33,17.39,58200.0,17.33,17.46,17.33,17.39,58200.0
2009-02-11 14:55:00,17.39,17.55,17.39,17.51,63500.0,17.39,17.55,17.39,17.51,63500.0
2009-02-11 15:00:00,17.51,17.53,17.43,17.44,43400.0,17.51,17.53,17.43,17.44,43400.0
2009-02-11 15:05:00,17.44,17.49,17.43,17.43,43200.0,17.44,17.49,17.43,17.43,43200.0
2009-02-11 15:10:00,17.43,17.52,17.43,17.52,28500.0,17.43,17.52,17.43,17.52,28500.0
2009-02-11 15:15:00,17.51,17.58,17.49,17.52,35600.0,17.51,17.58,17.49,17.52,35600.0
2009-02-11 15:20:00,17.52,17.52,17.41,17.49,43900.0,17.52,17.52,17.41,17.49,43900.0
2009-02-11 15:25:00,17.49,17.5,17.45,17.48,39300.0,17.49,17.5,17.45,17.48,39300.0
2009-02-11 15:30:00,17.49,17.52,17.4,17.4,65300.0,17.49,17.52,17.4,17.4,65300.0
2009-02-11 15:35:00,17.4,17.41,17.36,17.37,35600.0,17.4,17.41,17.36,17.37,35600.0
2009-02-11 15:40:00,17.38,17.39,17.34,17.39,50200.0,17.38,17.39,17.34,17.39,50200.0
2009-02-11 15:45:00,17.39,17.42,17.37,17.4,53100.0,17.39,17.42,17.37,17.4,53100.0
2009-02-11 15:50:00,17.4,17.44,17.38,17.42,70000.0,17.4,17.44,17.38,17.42,70000.0
2009-02-11 15:55:00,17.43,17.46,17.4,17.43,95900.0,17.43,17.46,17.4,17.43,95900.0
2009-02-12 09:30:00,17.0,17.0,16.86,16.89,50300.0,17.0,17.0,16.86,16.89,50300.0
2009-02-12 09:35:00,16.87,16.96,16.87,16.9,23400.0,16.87,16.96,16.87,16.9,23400.0
2009-02-12 09:40:00,16.9,17.0,16.9,17.0,68000.0,16.9,17.0,16.9,17.0,68000.0
2009-02-12 09:45:00,16.99,17.08,16.99,17.01,43600.0,16.99,17.08,16.99,17.01,43600.0
2009-02-12 09:50:00,17.01,17.02,16.87,16.96,47300.0,17.01,17.02,16.87,16.96,47300.0
2009-02-12 09:55:00,16.96,16.96,16.86,16.95,40500.0,16.96,16.96,16.86,16.95,40500.0
2009-02-12 10:00:00,16.93,16.93,16.87,16.91,50700.0,16.93,16.93,16.87,16.91,50700.0
2009-02-12 10:05:00,16.92,17.0,16.9,16.99,41300.0,16.92,17.0,16.9,16.99,41300.0
2009-02-12 10:10:00,17.0,17.03,16.96,17.0,39500.0,17.0,17.03,16.96,17.0,39500.0
2009-02-12 10:15:00,17.0,17.0,16.94,17.0,17200.0,17.0,17.0,16.94,17.0,17200.0
2009-02-12 10:20:00,16.99,17.09,16.97,17.09,32600.0,16.99,17.09,16.97,17.09,32600.0
2009-02-12 10:25:00,17.08,17.14,17.03,17.13,56300.0,17.08,17.14,17.03,17.13,56300.0
2009-02-12 10:30:00,17.12,17.14,17.03,17.08,22600.0,17.12,17.14,17.03,17.08,22600.0
2009-02-12 10:35:00,17.07,17.09,16.99,17.0,52200.0,17.07,17.09,16.99,17.0,52200.0
2009-02-12 10:40:00,17.0,17.03,16.93,17.03,28400.0,17.0,17.03,16.93,17.03,28400.0
2009-02-12 10:45:00,17.04,17.19,17.04,17.17,46900.0,17.04,17.19,17.04,17.17,46900.0
2009-02-12 10:50:00,17.18,17.21,17.12,17.21,13800.0,17.18,17.21,17.12,17.21,13800.0
2009-02-12 10:55:00,17.21,17.21,17.1,17.14,20800.0,17.21,17.21,17.1,17.14,20800.0
2009-02-12 11:00:00,17.14,17.17,17.09,17.17,24100.0,17.14,17.17,17.09,17.17,24100.0
2009-02-12 11:05:00,17.16,17.24,17.16,17.23,26400.0,17.16,17.24,17.16,17.23,26400.0
2009-02-12 11:10:00,17.24,17.27,17.19,17.19,35500.0,17.24,17.27,17.19,17.19,35500.0
2009-02-12 11:15:00,17.17,17.17,17.06,17.1,30600.0,17.17,17.17,17.06,17.1,30600.0
2009-02-12 11:20:00,17.1,17.15,17.1,17.11,13500.0,17.1,17.15,17.1,17.11,13500.0
2009-02-12 11:25:00,17.11,17.16,17.11,17.12,20700.0,17.11,17.16,17.11,17.12,20700.0
2009-02-12 11:30:00,17.12,17.17,17.12,17.15,8100.0,17.12,17.17,17.12,17.15,8100.0
2009-02-12 11:35:00,17.14,17.18,17.14,17.18,8400.0,17.14,17.18,17.14,17.18,8400.0
2009-02-12 11:40:00,17.18,17.35,17.17,17.33,48600.0,17.18,17.35,17.17,17.33,48600.0
2009-02-12 11:45:00,17.33,17.39,17.32,17.38,16400.0,17.33,17.39,17.32,17.38,16400.0
2009-02-12 11:50:00,17.37,17.43,17.36,17.37,33300.0,17.37,17.43,17.36,17.37,33300.0
2009-02-12 11:55:00,17.38,17.38,17.28,17.28,23700.0,17.38,17.38,17.28,17.28,23700.0
2009-02-12 12:00:00,17.27,17.35,17.26,17.29,17700.0,17.27,17.35,17.26,17.29,17700.0
2009-02-12 12:05:00,17.3,17.35,17.3,17.31,12900.0,17.3,17.35,17.3,17.31,12900.0
2009-02-12 12:10:00,17.3,17.3,17.27,17.27,8600.0,17.3,17.3,17.27,17.27,8600.0
2009-02-12 12:15:00,17.28,17.32,17.28,17.31,8200.0,17.28,17.32,17.28,17.31,8200.0
2009-02-12 12:20:00,17.31,17.35,17.31,17.35,16600.0,17.31,17.35,17.31,17.35,16600.0
2009-02-12 12:25:00,17.34,17.5,17.34,17.46,32700.0,17.34,17.5,17.34,17.46,32700.0
2009-02-12 12:30:00,17.46,17.47,17.44,17.44,3800.0,17.46,17.47,17.44,17.44,3800.0
2009-02-12 12:35:00,17.44,17.44,17.43,17.43,2200.0,17.44,17.44,17.43,17.43,2200.0
2009-02-12 12:40:00,17.43,17.43,17.41,17.41,10000.0,17.43,17.43,17.41,17.41,10000.0
2009-02-12 12:45:00,17.41,17.42,17.33,17.34,14800.0,17.41,17.42,17.33,17.34,14800.0
2009-02-12 12:50:00,17.34,17.36,17.3,17.33,13100.0,17.34,17.36,17.3,17.33,13100.0
2009-02-12 12:55:00,17.33,17.35,17.3,17.3,8800.0,17.33,17.35,17.3,17.3,8800.0
2009-02-12 13:00:00,17.29,17.29,17.24,17.26,16800.0,17.29,17.29,17.24,17.26,16800.0
2009-02-12 13:05:00,17.25,17.25,17.2,17.25,11400.0,17.25,17.25,17.2,17.25,11400.0
2009-02-12 13:10:00,17.25,17.29,17.2,17.2,24400.0,17.25,17.29,17.2,17.2,24400.0
2009-02-12 13:15:00,17.19,17.2,17.11,17.13,22700.0,17.19,17.2,17.11,17.13,22700.0
2009-02-12 13:20:00,17.13,17.16,17.1,17.1,27300.0,17.13,17.16,17.1,17.1,27300.0
2009-02-12 13:25:00,17.1,17.21,17.1,17.15,23000.0,17.1,17.21,17.1,17.15,23000.0
2009-02-12 13:30:00,17.15,17.19,17.15,17.15,9500.0,17.15,17.19,17.15,17.15,9500.0
2009-02-12 13:35:00,17.15,17.18,17.1,17.11,17000.0,17.15,17.18,17.1,17.11,17000.0
2009-02-12 13:40:00,17.11,17.16,17.11,17.13,13700.0,17.11,17.16,17.11,17.13,13700.0
2009-02-12 13:45:00,17.13,17.17,17.1,17.17,17000.0,17.13,17.17,17.1,17.17,17000.0
2009-02-12 13:50:00,17.17,17.25,17.17,17.24,32600.0,17.17,17.25,17.17,17.24,32600.0
2009-02-12 13:55:00,17.24,17.27,17.17,17.24,20700.0,17.24,17.27,17.17,17.24,20700.0
2009-02-12 14:00:00,17.23,17.23,17.12,17.15,16500.0,17.23,17.23,17.12,17.15,16500.0
2009-02-12 14:05:00,17.15,17.24,17.14,17.2,18800.0,17.15,17.24,17.14,17.2,18800.0
2009-02-12 14:10:00,17.2,17.22,17.18,17.18,11300.0,17.2,17.22,17.18,17.18,11300.0
2009-02-12 14:15:00,17.18,17.3,17.18,17.25,20800.0,17.18,17.3,17.18,17.25,20800.0
2009-02-12 14:20:00,17.24,17.26,17.17,17.19,13100.0,17.24,17.26,17.17,17.19,13100.0
2009-02-12 14:25:00,17.18,17.19,17.11,17.12,61000.0,17.18,17.19,17.11,17.12,61000.0
2009-02-12 14:30:00,17.13,17.16,17.1,17.12,25500.0,17.13,17.16,17.1,17.12,25500.0
2009-02-12 14:35:00,17.12,17.12,17.08,17.1,67300.0,17.12,17.12,17.08,17.1,67300.0
2009-02-12 14:40:00,17.1,17.11,17.03,17.03,42700.0,17.1,17.11,17.03,17.03,42700.0
2009-02-12 14:45:00,17.03,17.03,16.93,17.02,72900.0,17.03,17.03,16.93,17.02,72900.0
2009-02-12 14:50:00,17.01,17.02,16.98,16.99,47000.0,17.01,17.02,16.98,16.99,47000.0
2009-02-12 14:55:00,16.99,17.04,16.99,17.02,27800.0,16.99,17.04,16.99,17.02,27800.0
2009-02-12 15:00:00,17.02,17.03,16.97,16.99,59200.0,17.02,17.03,16.97,16.99,59200.0
2009-02-12 15:05:00,16.97,17.07,16.95,17.07,51500.0,16.97,17.07,16.95,17.07,51500.0
2009-02-12 15:10:00,17.07,17.18,17.06,17.12,57500.0,17.07,17.18,17.06,17.12,57500.0
2009-02-12 15:15:00,17.12,17.22,17.11,17.19,35200.0,17.12,17.22,17.11,17.19,35200.0
2009-02-12 15:20:00,17.19,17.31,17.13,17.23,59200.0,17.19,17.31,17.13,17.23,59200.0
2009-02-12 15:25:00,17.24,17.39,17.24,17.39,67300.0,17.24,17.39,17.24,17.39,67300.0
2009-02-12 15:30:00,17.39,17.42,17.29,17.35,55700.0,17.39,17.42,17.29,17.35,55700.0
2009-02-12 15:35:00,17.35,17.42,17.28,17.33,105300.0,17.35,17.42,17.28,17.33,105300.0
2009-02-12 15:40:00,17.33,17.61,17.33,17.54,162600.0,17.33,17.61,17.33,17.54,162600.0
2009-02-12 15:45:00,17.53,17.56,17.47,17.52,50100.0,17.53,17.56,17.47,17.52,50100.0
2009-02-12 15:50:00,17.51,17.71,17.47,17.6,359400.0,17.51,17.71,17.47,17.6,359400.0
2009-02-12 15:55:00,17.6,17.62,17.53,17.56,177700.0,17.6,17.62,17.53,17.56,177700.0
2009-02-13 09:30:00,17.73,17.74,17.62,17.68,18700.0,17.73,17.74,17.62,17.68,18700.0
2009-02-13 09:35:00,17.68,17.81,17.66,17.68,30700.0,17.68,17.81,17.66,17.68,30700.0
2009-02-13 09:40:00,17.67,17.74,17.65,17.68,15600.0,17.67,17.74,17.65,17.68,15600.0
2009-02-13 09:45:00,17.69,17.69,17.59,17.63,32700.0,17.69,17.69,17.59,17.63,32700.0
2009-02-13 09:50:00,17.64,17.66,17.6,17.6,24600.0,17.64,17.66,17.6,17.6,24600.0
2009-02-13 09:55:00,17.59,17.77,17.58,17.76,39900.0,17.59,17.77,17.58,17.76,39900.0
2009-02-13 10:00:00,17.77,17.83,17.76,17.79,16900.0,17.77,17.83,17.76,17.79,16900.0
2009-02-13 10:05:00,17.79,17.81,17.77,17.77,10000.0,17.79,17.81,17.77,17.77,10000.0
2009-02-13 10:10:00,17.76,17.82,17.72,17.8,18100.0,17.76,17.82,17.72,17.8,18100.0
2009-02-13 10:15:00,17.79,17.79,17.66,17.68,28500.0,17.79,17.79,17.66,17.68,28500.0
2009-02-13 10:20:00,17.7,17.83,17.7,17.83,11700.0,17.7,17.83,17.7,17.83,11700.0
2009-02-13 10:25:00,17.84,17.84,17.77,17.82,17700.0,17.84,17.84,17.77,17.82,17700.0
2009-02-13 10:30:00,17.81,17.94,17.81,17.93,39600.0,17.81,17.94,17.81,17.93,39600.0
2009-02-13 10:35:00,17.94,18.06,17.94,18.05,61700.0,17.94,18.06,17.94,18.05,61700.0
2009-02-13 10:40:00,18.06,18.09,18.03,18.03,47600.0,18.06,18.09,18.03,18.03,47600.0
2009-02-13 10:45:00,18.03,18.07,18.0,18.02,56400.0,18.03,18.07,18.0,18.02,56400.0
2009-02-13 10:50:00,18.02,18.09,17.99,18.02,19800.0,18.02,18.09,17.99,18.02,19800.0
2009-02-13 10:55:00,18.02,18.08,18.01,18.04,13800.0,18.02,18.08,18.01,18.04,13800.0
2009-02-13 11:00:00,18.04,18.05,17.84,17.85,115400.0,18.04,18.05,17.84,17.85,115400.0
2009-02-13 11:05:00,17.85,17.86,17.8,17.81,42400.0,17.85,17.86,17.8,17.81,42400.0
2009-02-13 11:10:00,17.8,17.81,17.71,17.73,42700.0,17.8,17.81,17.71,17.73,42700.0
2009-02-13 11:15:00,17.73,17.74,17.66,17.71,17000.0,17.73,17.74,17.66,17.71,17000.0
2009-02-13 11:20:00,17.72,17.72,17.61,17.61,48000.0,17.72,17.72,17.61,17.61,48000.0
2009-02-13 11:25:00,17.61,17.66,17.57,17.65,47700.0,17.61,17.66,17.57,17.65,47700.0
2009-02-13 11:30:00,17.65,17.69,17.62,17.69,15100.0,17.65,17.69,17.62,17.69,15100.0
2009-02-13 11:35:00,17.7,17.73,17.68,17.7,15700.0,17.7,17.73,17.68,17.7,15700.0
2009-02-13 11:40:00,17.7,17.72,17.59,17.61,31000.0,17.7,17.72,17.59,17.61,31000.0
2009-02-13 11:45:00,17.61,17.65,17.52,17.57,19500.0,17.61,17.65,17.52,17.57,19500.0
2009-02-13 11:50:00,17.57,17.57,17.53,17.56,8300.0,17.57,17.57,17.53,17.56,8300.0
2009-02-13 11:55:00,17.56,17.6,17.52,17.52,27100.0,17.56,17.6,17.52,17.52,27100.0
2009-02-13 12:00:00,17.52,17.6,17.51,17.54,13100.0,17.52,17.6,17.51,17.54,13100.0
2009-02-13 12:05:00,17.55,17.59,17.54,17.56,11600.0,17.55,17.59,17.54,17.56,11600.0
2009-02-13 12:10:00,17.56,17.6,17.54,17.58,9200.0,17.56,17.6,17.54,17.58,9200.0
2009-02-13 12:15:00,17.59,17.59,17.49,17.55,19400.0,17.59,17.59,17.49,17.55,19400.0
2009-02-13 12:20:00,17.55,17.62,17.54,17.62,7300.0,17.55,17.62,17.54,17.62,7300.0
2009-02-13 12:25:00,17.62,17.64,17.59,17.64,7100.0,17.62,17.64,17.59,17.64,7100.0
2009-02-13 12:30:00,17.64,17.64,17.62,17.64,19300.0,17.64,17.64,17.62,17.64,19300.0
2009-02-13 12:35:00,17.64,17.68,17.64,17.65,15200.0,17.64,17.68,17.64,17.65,15200.0
2009-02-13 12:40:00,17.64,17.64,17.52,17.52,14200.0,17.64,17.64,17.52,17.52,14200.0
2009-02-13 12:45:00,17.51,17.55,17.51,17.53,13500.0,17.51,17.55,17.51,17.53,13500.0
2009-02-13 12:50:00,17.52,17.52,17.43,17.43,14600.0,17.52,17.52,17.43,17.43,14600.0
2009-02-13 12:55:00,17.43,17.47,17.43,17.47,7200.0,17.43,17.47,17.43,17.47,7200.0
2009-02-13 13:00:00,17.46,17.5,17.43,17.49,10200.0,17.46,17.5,17.43,17.49,10200.0
2009-02-13 13:05:00,17.49,17.53,17.49,17.51,15500.0,17.49,17.53,17.49,17.51,15500.0
2009-02-13 13:10:00,17.51,17.55,17.48,17.48,10700.0,17.51,17.55,17.48,17.48,10700.0
2009-02-13 13:15:00,17.48,17.57,17.47,17.53,18300.0,17.48,17.57,17.47,17.53,18300.0
2009-02-13 13:20:00,17.53,17.57,17.53,17.55,10500.0,17.53,17.57,17.53,17.55,10500.0
2009-02-13 13:25:00,17.55,17.6,17.55,17.59,6900.0,17.55,17.6,17.55,17.59,6900.0
2009-02-13 13:30:00,17.59,17.63,17.59,17.63,10400.0,17.59,17.63,17.59,17.63,10400.0
2009-02-13 13:35:00,17.63,17.63,17.57,17.6,22700.0,17.63,17.63,17.57,17.6,22700.0
2009-02-13 13:40:00,17.59,17.63,17.56,17.63,15300.0,17.59,17.63,17.56,17.63,15300.0
2009-02-13 13:45:00,17.62,17.73,17.61,17.72,22500.0,17.62,17.73,17.61,17.72,22500.0
2009-02-13 13:50:00,17.72,17.76,17.7,17.74,11800.0,17.72,17.76,17.7,17.74,11800.0
2009-02-13 13:55:00,17.73,17.75,17.67,17.69,9900.0,17.73,17.75,17.67,17.69,9900.0
2009-02-13 14:00:00,17.7,17.77,17.69,17.74,24600.0,17.7,17.77,17.69,17.74,24600.0
2009-02-13 14:05:00,17.74,17.74,17.66,17.66,7400.0,17.74,17.74,17.66,17.66,7400.0
2009-02-13 14:10:00,17.67,17.72,17.67,17.71,22600.0,17.67,17.72,17.67,17.71,22600.0
2009-02-13 14:15:00,17.72,17.72,17.64,17.72,10300.0,17.72,17.72,17.64,17.72,10300.0
2009-02-13 14:20:00,17.72,17.76,17.68,17.72,28900.0,17.72,17.76,17.68,17.72,28900.0
2009-02-13 14:25:00,17.72,17.78,17.71,17.72,20700.0,17.72,17.78,17.71,17.72,20700.0
2009-02-13 14:30:00,17.71,17.72,17.65,17.72,13700.0,17.71,17.72,17.65,17.72,13700.0
2009-02-13 14:35:00,17.72,17.77,17.71,17.75,18000.0,17.72,17.77,17.71,17.75,18000.0
2009-02-13 14:40:00,17.76,17.79,17.75,17.75,16000.0,17.76,17.79,17.75,17.75,16000.0
2009-02-13 14:45:00,17.75,17.76,17.7,17.74,20300.0,17.75,17.76,17.7,17.74,20300.0
2009-02-13 14:50:00,17.73,17.79,17.7,17.78,21800.0,17.73,17.79,17.7,17.78,21800.0
2009-02-13 14:55:00,17.78,17.78,17.71,17.71,20700.0,17.78,17.78,17.71,17.71,20700.0
2009-02-13 15:00:00,17.72,17.78,17.69,17.77,15200.0,17.72,17.78,17.69,17.77,15200.0
2009-02-13 15:05:00,17.76,17.76,17.64,17.67,30300.0,17.76,17.76,17.64,17.67,30300.0
2009-02-13 15:10:00,17.68,17.69,17.56,17.6,20800.0,17.68,17.69,17.56,17.6,20800.0
2009-02-13 15:15:00,17.6,17.62,17.57,17.62,33300.0,17.6,17.62,17.57,17.62,33300.0
2009-02-13 15:20:00,17.61,17.66,17.6,17.64,19900.0,17.61,17.66,17.6,17.64,19900.0
2009-02-13 15:25:00,17.66,17.73,17.63,17.7,37400.0,17.66,17.73,17.63,17.7,37400.0
2009-02-13 15:30:00,17.7,17.77,17.7,17.71,36400.0,17.7,17.77,17.7,17.71,36400.0
2009-02-13 15:35:00,17.71,17.72,17.67,17.7,33400.0,17.71,17.72,17.67,17.7,33400.0
2009-02-13 15:40:00,17.69,17.76,17.65,17.71,37500.0,17.69,17.76,17.65,17.71,37500.0
2009-02-13 15:45:00,17.72,17.73,17.62,17.72,53000.0,17.72,17.73,17.62,17.72,53000.0
2009-02-13 15:50:00,17.73,17.73,17.66,17.68,51700.0,17.73,17.73,17.66,17.68,51700.0
2009-02-13 15:55:00,17.68,17.7,17.56,17.56,127600.0,17.68,17.7,17.56,17.56,127600.0
2009-02-17 09:30:00,16.78,16.96,16.78,16.91,40100.0,16.78,16.96,16.78,16.91,40100.0
2009-02-17 09:35:00,16.9,16.92,16.77,16.77,33100.0,16.9,16.92,16.77,16.77,33100.0
2009-02-17 09:40:00,16.76,16.94,16.76,16.89,20300.0,16.76,16.94,16.76,16.89,20300.0
2009-02-17 09:45:00,16.89,16.92,16.56,16.56,79800.0,16.89,16.92,16.56,16.56,79800.0
2009-02-17 09:50:00,16.57,16.63,16.46,16.63,95700.0,16.57,16.63,16.46,16.63,95700.0
2009-02-17 09:55:00,16.62,16.7,16.54,16.67,23400.0,16.62,16.7,16.54,16.67,23400.0
2009-02-17 10:00:00,16.67,16.72,16.64,16.67,35200.0,16.67,16.72,16.64,16.67,35200.0
2009-02-17 10:05:00,16.68,16.77,16.67,16.74,31000.0,16.68,16.77,16.67,16.74,31000.0
2009-02-17 10:10:00,16.74,16.79,16.72,16.77,35000.0,16.74,16.79,16.72,16.77,35000.0
2009-02-17 10:15:00,16.77,16.78,16.76,16.77,30500.0,16.77,16.78,16.76,16.77,30500.0
2009-02-17 10:20:00,16.78,16.78,16.65,16.74,19700.0,16.78,16.78,16.65,16.74,19700.0
2009-02-17 10:25:00,16.74,16.76,16.68,16.76,24700.0,16.74,16.76,16.68,16.76,24700.0
2009-02-17 10:30:00,16.75,16.83,16.74,16.78,27200.0,16.75,16.83,16.74,16.78,27200.0
2009-02-17 10:35:00,16.78,16.82,16.68,16.68,29100.0,16.78,16.82,16.68,16.68,29100.0
2009-02-17 10:40:00,16.68,16.74,16.6,16.71,39200.0,16.68,16.74,16.6,16.71,39200.0
2009-02-17 10:45:00,16.74,16.74,16.67,16.69,19800.0,16.74,16.74,16.67,16.69,19800.0
2009-02-17 10:50:00,16.69,16.79,16.66,16.79,22800.0,16.69,16.79,16.66,16.79,22800.0
2009-02-17 10:55:00,16.78,16.86,16.78,16.8,51300.0,16.78,16.86,16.78,16.8,51300.0
2009-02-17 11:00:00,16.8,16.8,16.7,16.75,19000.0,16.8,16.8,16.7,16.75,19000.0
2009-02-17 11:05:00,16.74,16.74,16.65,16.7,15900.0,16.74,16.74,16.65,16.7,15900.0
2009-02-17 11:10:00,16.7,16.74,16.69,16.72,6500.0,16.7,16.74,16.69,16.72,6500.0
2009-02-17 11:15:00,16.71,16.73,16.71,16.71,13000.0,16.71,16.73,16.71,16.71,13000.0
2009-02-17 11:20:00,16.71,16.74,16.67,16.67,17900.0,16.71,16.74,16.67,16.67,17900.0
2009-02-17 11:25:00,16.68,16.68,16.62,16.62,8700.0,16.68,16.68,16.62,16.62,8700.0
2009-02-17 11:30:00,16.62,16.63,16.57,16.59,16800.0,16.62,16.63,16.57,16.59,16800.0
2009-02-17 11:35:00,16.58,16.65,16.57,16.6,91100.0,16.58,16.65,16.57,16.6,91100.0
2009-02-17 11:40:00,16.59,16.66,16.59,16.64,33800.0,16.59,16.66,16.59,16.64,33800.0
2009-02-17 11:45:00,16.64,16.65,16.6,16.6,42600.0,16.64,16.65,16.6,16.6,42600.0
2009-02-17 11:50:00,16.6,16.6,16.54,16.56,18100.0,16.6,16.6,16.54,16.56,18100.0
2009-02-17 11:55:00,16.56,16.59,16.53,16.55,12600.0,16.56,16.59,16.53,16.55,12600.0
2009-02-17 12:00:00,16.55,16.65,16.54,16.61,15400.0,16.55,16.65,16.54,16.61,15400.0
2009-02-17 12:05:00,16.59,16.65,16.58,16.58,20800.0,16.59,16.65,16.58,16.58,20800.0
2009-02-17 12:10:00,16.57,16.58,16.54,16.55,6800.0,16.57,16.58,16.54,16.55,6800.0
2009-02-17 12:15:00,16.56,16.58,16.56,16.58,10000.0,16.56,16.58,16.56,16.58,10000.0
2009-02-17 12:20:00,16.58,16.58,16.54,16.54,34400.0,16.58,16.58,16.54,16.54,34400.0
2009-02-17 12:25:00,16.54,16.63,16.53,16.63,29500.0,16.54,16.63,16.53,16.63,29500.0
2009-02-17 12:30:00,16.63,16.69,16.63,16.67,28900.0,16.63,16.69,16.63,16.67,28900.0
2009-02-17 12:35:00,16.68,16.71,16.67,16.7,32100.0,16.68,16.71,16.67,16.7,32100.0
2009-02-17 12:40:00,16.7,16.74,16.7,16.72,20400.0,16.7,16.74,16.7,16.72,20400.0
2009-02-17 12:45:00,16.73,16.74,16.64,16.65,18300.0,16.73,16.74,16.64,16.65,18300.0
2009-02-17 12:50:00,16.65,16.65,16.61,16.63,8500.0,16.65,16.65,16.61,16.63,8500.0
2009-02-17 12:55:00,16.64,16.68,16.64,16.68,8400.0,16.64,16.68,16.64,16.68,8400.0
2009-02-17 13:00:00,16.68,16.69,16.62,16.62,9500.0,16.68,16.69,16.62,16.62,9500.0
2009-02-17 13:05:00,16.61,16.61,16.58,16.59,9200.0,16.61,16.61,16.58,16.59,9200.0
2009-02-17 13:10:00,16.59,16.63,16.57,16.63,10000.0,16.59,16.63,16.57,16.63,10000.0
2009-02-17 13:15:00,16.63,16.64,16.57,16.57,12900.0,16.63,16.64,16.57,16.57,12900.0
2009-02-17 13:20:00,16.58,16.59,16.53,16.54,12400.0,16.58,16.59,16.53,16.54,12400.0
2009-02-17 13:25:00,16.54,16.58,16.53,16.55,8100.0,16.54,16.58,16.53,16.55,8100.0
2009-02-17 13:30:00,16.56,16.63,16.55,16.63,13800.0,16.56,16.63,16.55,16.63,13800.0
2009-02-17 13:35:00,16.63,16.63,16.61,16.61,7200.0,16.63,16.63,16.61,16.61,7200.0
2009-02-17 13:40:00,16.61,16.7,16.61,16.7,10500.0,16.61,16.7,16.61,16.7,10500.0
2009-02-17 13:45:00,16.7,16.77,16.68,16.75,41700.0,16.7,16.77,16.68,16.75,41700.0
2009-02-17 13:50:00,16.76,16.77,16.69,16.7,37700.0,16.76,16.77,16.69,16.7,37700.0
2009-02-17 13:55:00,16.7,16.74,16.69,16.72,37300.0,16.7,16.74,16.69,16.72,37300.0
2009-02-17 14:00:00,16.73,16.73,16.69,16.73,29100.0,16.73,16.73,16.69,16.73,29100.0
2009-02-17 14:05:00,16.74,16.81,16.72,16.78,46500.0,16.74,16.81,16.72,16.78,46500.0
2009-02-17 14:10:00,16.77,16.8,16.76,16.79,20100.0,16.77,16.8,16.76,16.79,20100.0
2009-02-17 14:15:00,16.78,16.84,16.78,16.79,24300.0,16.78,16.84,16.78,16.79,24300.0
2009-02-17 14:20:00,16.79,16.82,16.75,16.77,21300.0,16.79,16.82,16.75,16.77,21300.0
2009-02-17 14:25:00,16.76,16.78,16.7,16.7,21900.0,16.76,16.78,16.7,16.7,21900.0
2009-02-17 14:30:00,16.7,16.78,16.68,16.74,25400.0,16.7,16.78,16.68,16.74,25400.0
2009-02-17 14:35:00,16.75,16.83,16.75,16.78,24800.0,16.75,16.83,16.75,16.78,24800.0
2009-02-17 14:40:00,16.78,16.8,16.74,16.8,37700.0,16.78,16.8,16.74,16.8,37700.0
2009-02-17 14:45:00,16.79,16.8,16.72,16.74,24200.0,16.79,16.8,16.72,16.74,24200.0
2009-02-17 14:50:00,16.74,16.79,16.7,16.7,40500.0,16.74,16.79,16.7,16.7,40500.0
2009-02-17 14:55:00,16.7,16.74,16.68,16.73,25800.0,16.7,16.74,16.68,16.73,25800.0
2009-02-17 15:00:00,16.73,16.73,16.66,16.71,43300.0,16.73,16.73,16.66,16.71,43300.0
2009-02-17 15:05:00,16.71,16.78,16.67,16.77,38600.0,16.71,16.78,16.67,16.77,38600.0
2009-02-17 15:10:00,16.76,16.76,16.66,16.7,44500.0,16.76,16.76,16.66,16.7,44500.0
2009-02-17 15:15:00,16.71,16.75,16.64,16.65,20300.0,16.71,16.75,16.64,16.65,20300.0
2009-02-17 15:20:00,16.65,16.69,16.63,16.69,31700.0,16.65,16.69,16.63,16.69,31700.0
2009-02-17 15:25:00,16.69,16.7,16.6,16.66,23200.0,16.69,16.7,16.6,16.66,23200.0
2009-02-17 15:30:00,16.65,16.89,16.65,16.89,112800.0,16.65,16.89,16.65,16.89,112800.0
2009-02-17 15:35:00,16.89,16.9,16.8,16.83,62900.0,16.89,16.9,16.8,16.83,62900.0
2009-02-17 15:40:00,16.82,16.84,16.7,16.76,66700.0,16.82,16.84,16.7,16.76,66700.0
2009-02-17 15:45:00,16.76,16.8,16.68,16.68,52900.0,16.76,16.8,16.68,16.68,52900.0
2009-02-17 15:50:00,16.69,16.71,16.62,16.62,88500.0,16.69,16.71,16.62,16.62,88500.0
2009-02-17 15:55:00,16.63,16.66,16.58,16.59,140400.0,16.63,16.66,16.58,16.59,140400.0
2009-02-18 09:30:00,16.51,16.64,16.5,16.59,19000.0,16.51,16.64,16.5,16.59,19000.0
2009-02-18 09:35:00,16.52,16.57,16.51,16.51,12200.0,16.52,16.57,16.51,16.51,12200.0
2009-02-18 09:40:00,16.51,16.53,16.43,16.52,48700.0,16.51,16.53,16.43,16.52,48700.0
2009-02-18 09:45:00,16.53,16.54,16.48,16.49,40300.0,16.53,16.54,16.48,16.49,40300.0
2009-02-18 09:50:00,16.49,16.49,16.36,16.37,47700.0,16.49,16.49,16.36,16.37,47700.0
2009-02-18 09:55:00,16.37,16.42,16.34,16.36,36200.0,16.37,16.42,16.34,16.36,36200.0
2009-02-18 10:00:00,16.36,16.36,16.27,16.27,40200.0,16.36,16.36,16.27,16.27,40200.0
2009-02-18 10:05:00,16.26,16.26,16.16,16.2,55900.0,16.26,16.26,16.16,16.2,55900.0
2009-02-18 10:10:00,16.19,16.25,16.14,16.21,55700.0,16.19,16.25,16.14,16.21,55700.0
2009-02-18 10:15:00,16.21,16.28,16.2,16.23,39400.0,16.21,16.28,16.2,16.23,39400.0
2009-02-18 10:20:00,16.24,16.34,16.23,16.29,53600.0,16.24,16.34,16.23,16.29,53600.0
2009-02-18 10:25:00,16.28,16.35,16.28,16.34,18100.0,16.28,16.35,16.28,16.34,18100.0
2009-02-18 10:30:00,16.35,16.45,16.35,16.44,26600.0,16.35,16.45,16.35,16.44,26600.0
2009-02-18 10:35:00,16.44,16.45,16.4,16.41,21500.0,16.44,16.45,16.4,16.41,21500.0
2009-02-18 10:40:00,16.42,16.45,16.4,16.41,24400.0,16.42,16.45,16.4,16.41,24400.0
2009-02-18 10:45:00,16.41,16.51,16.41,16.44,25400.0,16.41,16.51,16.41,16.44,25400.0
2009-02-18 10:50:00,16.44,16.45,16.39,16.41,18100.0,16.44,16.45,16.39,16.41,18100.0
2009-02-18 10:55:00,16.4,16.44,16.37,16.42,34800.0,16.4,16.44,16.37,16.42,34800.0
2009-02-18 11:00:00,16.4,16.41,16.37,16.37,8500.0,16.4,16.41,16.37,16.37,8500.0
2009-02-18 11:05:00,16.37,16.44,16.37,16.44,10000.0,16.37,16.44,16.37,16.44,10000.0
2009-02-18 11:10:00,16.45,16.51,16.45,16.47,16300.0,16.45,16.51,16.45,16.47,16300.0
2009-02-18 11:15:00,16.5,16.57,16.5,16.54,27400.0,16.5,16.57,16.5,16.54,27400.0
2009-02-18 11:20:00,16.55,16.62,16.55,16.61,54800.0,16.55,16.62,16.55,16.61,54800.0
2009-02-18 11:25:00,16.61,16.68,16.58,16.62,31300.0,16.61,16.68,16.58,16.62,31300.0
2009-02-18 11:30:00,16.59,16.6,16.53,16.56,15500.0,16.59,16.6,16.53,16.56,15500.0
2009-02-18 11:35:00,16.58,16.6,16.56,16.6,3600.0,16.58,16.6,16.56,16.6,3600.0
2009-02-18 11:40:00,16.59,16.67,16.57,16.66,14800.0,16.59,16.67,16.57,16.66,14800.0
2009-02-18 11:45:00,16.68,16.71,16.59,16.6,23400.0,16.68,16.71,16.59,16.6,23400.0
2009-02-18 11:50:00,16.59,16.6,16.52,16.54,18300.0,16.59,16.6,16.52,16.54,18300.0
2009-02-18 11:55:00,16.55,16.58,16.53,16.53,9500.0,16.55,16.58,16.53,16.53,9500.0
2009-02-18 12:00:00,16.53,16.56,16.51,16.55,15700.0,16.53,16.56,16.51,16.55,15700.0
2009-02-18 12:05:00,16.55,16.63,16.53,16.62,11000.0,16.55,16.63,16.53,16.62,11000.0
2009-02-18 12:10:00,16.63,16.65,16.62,16.63,13400.0,16.63,16.65,16.62,16.63,13400.0
2009-02-18 12:15:00,16.64,16.65,16.6,16.6,8400.0,16.64,16.65,16.6,16.6,8400.0
2009-02-18 12:20:00,16.6,16.61,16.57,16.57,8000.0,16.6,16.61,16.57,16.57,8000.0
2009-02-18 12:25:00,16.57,16.57,16.49,16.5,17700.0,16.57,16.57,16.49,16.5,17700.0
2009-02-18 12:30:00,16.51,16.53,16.43,16.44,24800.0,16.51,16.53,16.43,16.44,24800.0
2009-02-18 12:35:00,16.44,16.47,16.4,16.4,23400.0,16.44,16.47,16.4,16.4,23400.0
2009-02-18 12:40:00,16.4,16.45,16.39,16.45,10400.0,16.4,16.45,16.39,16.45,10400.0
2009-02-18 12:45:00,16.45,16.45,16.42,16.43,11600.0,16.45,16.45,16.42,16.43,11600.0
2009-02-18 12:50:00,16.42,16.44,16.36,16.4,60800.0,16.42,16.44,16.36,16.4,60800.0
2009-02-18 12:55:00,16.4,16.42,16.4,16.42,28700.0,16.4,16.42,16.4,16.42,28700.0
2009-02-18 13:00:00,16.41,16.49,16.35,16.35,65100.0,16.41,16.49,16.35,16.35,65100.0
2009-02-18 13:05:00,16.37,16.41,16.36,16.36,18100.0,16.37,16.41,16.36,16.36,18100.0
2009-02-18 13:10:00,16.36,16.38,16.36,16.38,7900.0,16.36,16.38,16.36,16.38,7900.0
2009-02-18 13:15:00,16.38,16.38,16.32,16.32,16500.0,16.38,16.38,16.32,16.32,16500.0
2009-02-18 13:20:00,16.31,16.31,16.28,16.3,39500.0,16.31,16.31,16.28,16.3,39500.0
2009-02-18 13:25:00,16.3,16.35,16.3,16.35,21800.0,16.3,16.35,16.3,16.35,21800.0
2009-02-18 13:30:00,16.35,16.35,16.32,16.34,16300.0,16.35,16.35,16.32,16.34,16300.0
2009-02-18 13:35:00,16.34,16.34,16.27,16.27,17100.0,16.34,16.34,16.27,16.27,17100.0
2009-02-18 13:40:00,16.26,16.27,16.25,16.25,13500.0,16.26,16.27,16.25,16.25,13500.0
2009-02-18 13:45:00,16.26,16.27,16.25,16.25,12100.0,16.26,16.27,16.25,16.25,12100.0
2009-02-18 13:50:00,16.25,16.25,16.22,16.24,20000.0,16.25,16.25,16.22,16.24,20000.0
2009-02-18 13:55:00,16.25,16.26,16.24,16.24,10300.0,16.25,16.26,16.24,16.24,10300.0
2009-02-18 14:00:00,16.24,16.3,16.19,16.27,33700.0,16.24,16.3,16.19,16.27,33700.0
2009-02-18 14:05:00,16.27,16.34,16.27,16.34,14700.0,16.27,16.34,16.27,16.34,14700.0
2009-02-18 14:10:00,16.34,16.34,16.21,16.22,45300.0,16.34,16.34,16.21,16.22,45300.0
2009-02-18 14:15:00,16.22,16.25,16.2,16.23,30400.0,16.22,16.25,16.2,16.23,30400.0
2009-02-18 14:20:00,16.23,16.3,16.23,16.3,22100.0,16.23,16.3,16.23,16.3,22100.0
2009-02-18 14:25:00,16.3,16.32,16.23,16.29,42100.0,16.3,16.32,16.23,16.29,42100.0
2009-02-18 14:30:00,16.3,16.35,16.27,16.35,53800.0,16.3,16.35,16.27,16.35,53800.0
2009-02-18 14:35:00,16.35,16.35,16.25,16.25,13700.0,16.35,16.35,16.25,16.25,13700.0
2009-02-18 14:40:00,16.25,16.26,16.22,16.24,21600.0,16.25,16.26,16.22,16.24,21600.0
2009-02-18 14:45:00,16.25,16.26,16.22,16.22,17300.0,16.25,16.26,16.22,16.22,17300.0
2009-02-18 14:50:00,16.23,16.24,16.22,16.23,18500.0,16.23,16.24,16.22,16.23,18500.0
2009-02-18 14:55:00,16.23,16.38,16.2,16.38,44900.0,16.23,16.38,16.2,16.38,44900.0
2009-02-18 15:00:00,16.38,16.4,16.35,16.36,29800.0,16.38,16.4,16.35,16.36,29800.0
2009-02-18 15:05:00,16.37,16.39,16.27,16.27,41900.0,16.37,16.39,16.27,16.27,41900.0
2009-02-18 15:10:00,16.28,16.37,16.28,16.35,72600.0,16.28,16.37,16.28,16.35,72600.0
2009-02-18 15:15:00,16.34,16.36,16.3,16.34,54600.0,16.34,16.36,16.3,16.34,54600.0
2009-02-18 15:20:00,16.35,16.39,16.28,16.36,72400.0,16.35,16.39,16.28,16.36,72400.0
2009-02-18 15:25:00,16.35,16.35,16.28,16.29,53600.0,16.35,16.35,16.28,16.29,53600.0
2009-02-18 15:30:00,16.28,16.31,16.26,16.28,60300.0,16.28,16.31,16.26,16.28,60300.0
2009-02-18 15:35:00,16.27,16.3,16.26,16.29,42900.0,16.27,16.3,16.26,16.29,42900.0
2009-02-18 15:40:00,16.28,16.33,16.26,16.28,62000.0,16.28,16.33,16.26,16.28,62000.0
2009-02-18 15:45:00,16.3,16.3,16.26,16.26,49400.0,16.3,16.3,16.26,16.26,49400.0
2009-02-18 15:50:00,16.26,16.3,16.25,16.25,101100.0,16.26,16.3,16.25,16.25,101100.0
2009-02-18 15:55:00,16.25,16.31,16.24,16.31,137100.0,16.25,16.31,16.24,16.31,137100.0
2009-02-19 09:30:00,16.55,17.0,16.54,17.0,197900.0,16.55,17.0,16.54,17.0,197900.0
2009-02-19 09:35:00,17.0,17.0,16.79,16.85,67300.0,17.0,17.0,16.79,16.85,67300.0
2009-02-19 09:40:00,16.85,17.05,16.85,16.96,89300.0,16.85,17.05,16.85,16.96,89300.0
2009-02-19 09:45:00,16.96,16.96,16.74,16.75,73200.0,16.96,16.96,16.74,16.75,73200.0
2009-02-19 09:50:00,16.74,16.78,16.72,16.76,49900.0,16.74,16.78,16.72,16.76,49900.0
2009-02-19 09:55:00,16.77,16.87,16.77,16.85,42800.0,16.77,16.87,16.77,16.85,42800.0
2009-02-19 10:00:00,16.84,16.86,16.79,16.84,65300.0,16.84,16.86,16.79,16.84,65300.0
2009-02-19 10:05:00,16.83,16.83,16.77,16.8,26900.0,16.83,16.83,16.77,16.8,26900.0
2009-02-19 10:10:00,16.79,16.79,16.7,16.72,30100.0,16.79,16.79,16.7,16.72,30100.0
2009-02-19 10:15:00,16.72,16.73,16.63,16.64,25700.0,16.72,16.73,16.63,16.64,25700.0
2009-02-19 10:20:00,16.65,16.66,16.55,16.59,22700.0,16.65,16.66,16.55,16.59,22700.0
2009-02-19 10:25:00,16.59,16.59,16.54,16.59,20700.0,16.59,16.59,16.54,16.59,20700.0
2009-02-19 10:30:00,16.58,16.6,16.48,16.49,74400.0,16.58,16.6,16.48,16.49,74400.0
2009-02-19 10:35:00,16.48,16.49,16.41,16.42,41100.0,16.48,16.49,16.41,16.42,41100.0
2009-02-19 10:40:00,16.43,16.47,16.41,16.47,61800.0,16.43,16.47,16.41,16.47,61800.0
2009-02-19 10:45:00,16.48,16.5,16.41,16.41,46900.0,16.48,16.5,16.41,16.41,46900.0
2009-02-19 10:50:00,16.41,16.42,16.36,16.39,24500.0,16.41,16.42,16.36,16.39,24500.0
2009-02-19 10:55:00,16.39,16.41,16.38,16.4,19800.0,16.39,16.41,16.38,16.4,19800.0
2009-02-19 11:00:00,16.41,16.45,16.38,16.4,37600.0,16.41,16.45,16.38,16.4,37600.0
2009-02-19 11:05:00,16.4,16.49,16.4,16.46,28000.0,16.4,16.49,16.4,16.46,28000.0
2009-02-19 11:10:00,16.46,16.52,16.45,16.51,27600.0,16.46,16.52,16.45,16.51,27600.0
2009-02-19 11:15:00,16.51,16.55,16.5,16.55,25900.0,16.51,16.55,16.5,16.55,25900.0
2009-02-19 11:20:00,16.55,16.55,16.45,16.47,24800.0,16.55,16.55,16.45,16.47,24800.0
2009-02-19 11:25:00,16.47,16.48,16.43,16.44,40300.0,16.47,16.48,16.43,16.44,40300.0
2009-02-19 11:30:00,16.43,16.45,16.37,16.37,25600.0,16.43,16.45,16.37,16.37,25600.0
2009-02-19 11:35:00,16.38,16.38,16.29,16.31,81600.0,16.38,16.38,16.29,16.31,81600.0
2009-02-19 11:40:00,16.31,16.31,16.14,16.19,109000.0,16.31,16.31,16.14,16.19,109000.0
2009-02-19 11:45:00,16.18,16.19,16.15,16.18,94000.0,16.18,16.19,16.15,16.18,94000.0
2009-02-19 11:50:00,16.18,16.2,16.15,16.16,874500.0,16.18,16.2,16.15,16.16,874500.0
2009-02-19 11:55:00,16.17,16.17,16.1,16.1,59200.0,16.17,16.17,16.1,16.1,59200.0
2009-02-19 12:00:00,16.1,16.12,16.1,16.11,28800.0,16.1,16.12,16.1,16.11,28800.0
2009-02-19 12:05:00,16.11,16.15,16.09,16.15,67600.0,16.11,16.15,16.09,16.15,67600.0
2009-02-19 12:10:00,16.15,16.15,16.09,16.09,43800.0,16.15,16.15,16.09,16.09,43800.0
2009-02-19 12:15:00,16.1,16.11,16.04,16.05,101400.0,16.1,16.11,16.04,16.05,101400.0
2009-02-19 12:20:00,16.06,16.1,16.05,16.07,90100.0,16.06,16.1,16.05,16.07,90100.0
2009-02-19 12:25:00,16.08,16.08,16.05,16.06,47400.0,16.08,16.08,16.05,16.06,47400.0
2009-02-19 12:30:00,16.07,16.09,16.05,16.09,80900.0,16.07,16.09,16.05,16.09,80900.0
2009-02-19 12:35:00,16.08,16.1,16.08,16.1,22900.0,16.08,16.1,16.08,16.1,22900.0
2009-02-19 12:40:00,16.1,16.12,16.09,16.1,67700.0,16.1,16.12,16.09,16.1,67700.0
2009-02-19 12:45:00,16.11,16.11,16.09,16.1,38500.0,16.11,16.11,16.09,16.1,38500.0
2009-02-19 12:50:00,16.1,16.11,16.09,16.1,35700.0,16.1,16.11,16.09,16.1,35700.0
2009-02-19 12:55:00,16.1,16.11,16.09,16.11,44300.0,16.1,16.11,16.09,16.11,44300.0
2009-02-19 13:00:00,16.11,16.11,16.07,16.08,51800.0,16.11,16.11,16.07,16.08,51800.0
2009-02-19 13:05:00,16.07,16.14,16.07,16.14,102700.0,16.07,16.14,16.07,16.14,102700.0
2009-02-19 13:10:00,16.13,16.14,16.13,16.14,16900.0,16.13,16.14,16.13,16.14,16900.0
2009-02-19 13:15:00,16.14,16.17,16.13,16.17,68200.0,16.14,16.17,16.13,16.17,68200.0
2009-02-19 13:20:00,16.16,16.17,16.15,16.17,18900.0,16.16,16.17,16.15,16.17,18900.0
2009-02-19 13:25:00,16.17,16.17,16.16,16.17,31500.0,16.17,16.17,16.16,16.17,31500.0
2009-02-19 13:30:00,16.16,16.17,16.14,16.15,57300.0,16.16,16.17,16.14,16.15,57300.0
2009-02-19 13:35:00,16.14,16.14,16.13,16.13,20200.0,16.14,16.14,16.13,16.13,20200.0
2009-02-19 13:40:00,16.14,16.14,16.1,16.1,17200.0,16.14,16.14,16.1,16.1,17200.0
2009-02-19 13:45:00,16.11,16.11,16.09,16.09,16200.0,16.11,16.11,16.09,16.09,16200.0
2009-02-19 13:50:00,16.1,16.1,16.07,16.07,64500.0,16.1,16.1,16.07,16.07,64500.0
2009-02-19 13:55:00,16.07,16.08,16.06,16.06,49600.0,16.07,16.08,16.06,16.06,49600.0
2009-02-19 14:00:00,16.06,16.13,16.06,16.1,78800.0,16.06,16.13,16.06,16.1,78800.0
2009-02-19 14:05:00,16.1,16.11,16.09,16.1,63400.0,16.1,16.11,16.09,16.1,63400.0
2009-02-19 14:10:00,16.1,16.1,16.08,16.09,31900.0,16.1,16.1,16.08,16.09,31900.0
2009-02-19 14:15:00,16.08,16.1,16.07,16.07,27300.0,16.08,16.1,16.07,16.07,27300.0
2009-02-19 14:20:00,16.06,16.08,16.04,16.04,23300.0,16.06,16.08,16.04,16.04,23300.0
2009-02-19 14:25:00,16.05,16.11,16.05,16.09,52200.0,16.05,16.11,16.05,16.09,52200.0
2009-02-19 14:30:00,16.08,16.09,16.06,16.06,34100.0,16.08,16.09,16.06,16.06,34100.0
2009-02-19 14:35:00,16.07,16.08,16.06,16.08,37500.0,16.07,16.08,16.06,16.08,37500.0
2009-02-19 14:40:00,16.08,16.09,15.97,15.97,103500.0,16.08,16.09,15.97,15.97,103500.0
2009-02-19 14:45:00,15.98,16.01,15.97,15.98,62400.0,15.98,16.01,15.97,15.98,62400.0
2009-02-19 14:50:00,15.98,16.01,15.96,16.0,77500.0,15.98,16.01,15.96,16.0,77500.0
2009-02-19 14:55:00,15.99,16.02,15.99,16.0,94000.0,15.99,16.02,15.99,16.0,94000.0
2009-02-19 15:00:00,16.0,16.01,15.99,16.0,61100.0,16.0,16.01,15.99,16.0,61100.0
2009-02-19 15:05:00,15.99,16.0,15.95,15.96,56100.0,15.99,16.0,15.95,15.96,56100.0
2009-02-19 15:10:00,15.96,15.99,15.93,15.95,79100.0,15.96,15.99,15.93,15.95,79100.0
2009-02-19 15:15:00,15.95,15.95,15.91,15.94,59300.0,15.95,15.95,15.91,15.94,59300.0
2009-02-19 15:20:00,15.94,15.97,15.93,15.95,72400.0,15.94,15.97,15.93,15.95,72400.0
2009-02-19 15:25:00,15.95,16.0,15.94,16.0,112800.0,15.95,16.0,15.94,16.0,112800.0
2009-02-19 15:30:00,15.99,16.0,15.93,15.93,48500.0,15.99,16.0,15.93,15.93,48500.0
2009-02-19 15:35:00,15.93,15.96,15.9,15.9,82200.0,15.93,15.96,15.9,15.9,82200.0
2009-02-19 15:40:00,15.9,15.98,15.9,15.97,94800.0,15.9,15.98,15.9,15.97,94800.0
2009-02-19 15:45:00,15.97,16.01,15.95,15.98,132000.0,15.97,16.01,15.95,15.98,132000.0
2009-02-19 15:50:00,15.99,16.0,15.91,15.92,138500.0,15.99,16.0,15.91,15.92,138500.0
2009-02-19 15:55:00,15.92,15.92,15.85,15.85,298300.0,15.92,15.92,15.85,15.85,298300.0
2009-02-20 09:30:00,15.75,15.87,15.63,15.78,206000.0,15.75,15.87,15.63,15.78,206000.0
2009-02-20 09:35:00,15.77,15.82,15.7,15.7,50400.0,15.77,15.82,15.7,15.7,50400.0
2009-02-20 09:40:00,15.71,15.76,15.67,15.73,48500.0,15.71,15.76,15.67,15.73,48500.0
2009-02-20 09:45:00,15.73,15.82,15.73,15.76,145500.0,15.73,15.82,15.73,15.76,145500.0
2009-02-20 09:50:00,15.75,15.76,15.67,15.7,107200.0,15.75,15.76,15.67,15.7,107200.0
2009-02-20 09:55:00,15.7,15.79,15.69,15.74,70100.0,15.7,15.79,15.69,15.74,70100.0
2009-02-20 10:00:00,15.75,15.76,15.72,15.74,66900.0,15.75,15.76,15.72,15.74,66900.0
2009-02-20 10:05:00,15.75,15.8,15.68,15.68,189300.0,15.75,15.8,15.68,15.68,189300.0
2009-02-20 10:10:00,15.68,15.72,15.66,15.72,74300.0,15.68,15.72,15.66,15.72,74300.0
2009-02-20 10:15:00,15.71,15.74,15.7,15.72,66700.0,15.71,15.74,15.7,15.72,66700.0
2009-02-20 10:20:00,15.72,15.73,15.66,15.66,73100.0,15.72,15.73,15.66,15.66,73100.0
2009-02-20 10:25:00,15.66,15.75,15.63,15.73,64500.0,15.66,15.75,15.63,15.73,64500.0
2009-02-20 10:30:00,15.73,15.75,15.71,15.73,55500.0,15.73,15.75,15.71,15.73,55500.0
2009-02-20 10:35:00,15.73,15.75,15.71,15.73,74500.0,15.73,15.75,15.71,15.73,74500.0
2009-02-20 10:40:00,15.73,15.76,15.72,15.72,85200.0,15.73,15.76,15.72,15.72,85200.0
2009-02-20 10:45:00,15.72,15.75,15.7,15.73,46800.0,15.72,15.75,15.7,15.73,46800.0
2009-02-20 10:50:00,15.74,15.75,15.63,15.66,31000.0,15.74,15.75,15.63,15.66,31000.0
2009-02-20 10:55:00,15.66,15.68,15.6,15.6,45600.0,15.66,15.68,15.6,15.6,45600.0
2009-02-20 11:00:00,15.6,15.67,15.6,15.64,27700.0,15.6,15.67,15.6,15.64,27700.0
2009-02-20 11:05:00,15.65,15.65,15.5,15.5,135500.0,15.65,15.65,15.5,15.5,135500.0
2009-02-20 11:10:00,15.51,15.55,15.48,15.48,69600.0,15.51,15.55,15.48,15.48,69600.0
2009-02-20 11:15:00,15.48,15.49,15.42,15.45,127200.0,15.48,15.49,15.42,15.45,127200.0
2009-02-20 11:20:00,15.45,15.47,15.38,15.38,124800.0,15.45,15.47,15.38,15.38,124800.0
2009-02-20 11:25:00,15.38,15.42,15.37,15.41,102400.0,15.38,15.42,15.37,15.41,102400.0
2009-02-20 11:30:00,15.41,15.41,15.35,15.35,44200.0,15.41,15.41,15.35,15.35,44200.0
2009-02-20 11:35:00,15.35,15.38,15.33,15.35,139400.0,15.35,15.38,15.33,15.35,139400.0
2009-02-20 11:40:00,15.35,15.36,15.31,15.31,100500.0,15.35,15.36,15.31,15.31,100500.0
2009-02-20 11:45:00,15.31,15.33,15.26,15.3,92100.0,15.31,15.33,15.26,15.3,92100.0
2009-02-20 11:50:00,15.29,15.3,15.23,15.25,62800.0,15.29,15.3,15.23,15.25,62800.0
2009-02-20 11:55:00,15.25,15.27,15.24,15.24,66300.0,15.25,15.27,15.24,15.24,66300.0
2009-02-20 12:00:00,15.24,15.3,15.24,15.3,63500.0,15.24,15.3,15.24,15.3,63500.0
2009-02-20 12:05:00,15.29,15.31,15.28,15.3,86000.0,15.29,15.31,15.28,15.3,86000.0
2009-02-20 12:10:00,15.3,15.35,15.28,15.29,131200.0,15.3,15.35,15.28,15.29,131200.0
2009-02-20 12:15:00,15.29,15.31,15.26,15.29,49700.0,15.29,15.31,15.26,15.29,49700.0
2009-02-20 12:20:00,15.29,15.3,15.26,15.26,81000.0,15.29,15.3,15.26,15.26,81000.0
2009-02-20 12:25:00,15.27,15.3,15.27,15.28,45600.0,15.27,15.3,15.27,15.28,45600.0
2009-02-20 12:30:00,15.28,15.3,15.23,15.28,96100.0,15.28,15.3,15.23,15.28,96100.0
2009-02-20 12:35:00,15.28,15.29,15.25,15.29,32800.0,15.28,15.29,15.25,15.29,32800.0
2009-02-20 12:40:00,15.29,15.29,15.22,15.23,24000.0,15.29,15.29,15.22,15.23,24000.0
2009-02-20 12:45:00,15.23,15.24,15.15,15.15,62200.0,15.23,15.24,15.15,15.15,62200.0
2009-02-20 12:50:00,15.15,15.16,15.1,15.13,72600.0,15.15,15.16,15.1,15.13,72600.0
2009-02-20 12:55:00,15.13,15.15,15.09,15.12,127400.0,15.13,15.15,15.09,15.12,127400.0
2009-02-20 13:00:00,15.13,15.19,15.09,15.17,119900.0,15.13,15.19,15.09,15.17,119900.0
2009-02-20 13:05:00,15.17,15.24,15.17,15.21,112000.0,15.17,15.24,15.17,15.21,112000.0
2009-02-20 13:10:00,15.22,15.23,15.16,15.16,71500.0,15.22,15.23,15.16,15.16,71500.0
2009-02-20 13:15:00,15.16,15.2,15.1,15.18,35500.0,15.16,15.2,15.1,15.18,35500.0
2009-02-20 13:20:00,15.2,15.23,15.18,15.2,78500.0,15.2,15.23,15.18,15.2,78500.0
2009-02-20 13:25:00,15.2,15.23,15.18,15.21,63300.0,15.2,15.23,15.18,15.21,63300.0
2009-02-20 13:30:00,15.21,15.23,15.17,15.17,105100.0,15.21,15.23,15.17,15.17,105100.0
2009-02-20 13:35:00,15.18,15.19,15.15,15.16,86400.0,15.18,15.19,15.15,15.16,86400.0
2009-02-20 13:40:00,15.16,15.16,15.13,15.14,188500.0,15.16,15.16,15.13,15.14,188500.0
2009-02-20 13:45:00,15.14,15.16,15.13,15.15,46000.0,15.14,15.16,15.13,15.15,46000.0
2009-02-20 13:50:00,15.15,15.2,15.11,15.19,186200.0,15.15,15.2,15.11,15.19,186200.0
2009-02-20 13:55:00,15.18,15.21,15.17,15.18,188600.0,15.18,15.21,15.17,15.18,188600.0
2009-02-20 14:00:00,15.17,15.18,15.15,15.18,40400.0,15.17,15.18,15.15,15.18,40400.0
2009-02-20 14:05:00,15.18,15.18,15.11,15.13,109200.0,15.18,15.18,15.11,15.13,109200.0
2009-02-20 14:10:00,15.13,15.18,15.11,15.12,96500.0,15.13,15.18,15.11,15.12,96500.0
2009-02-20 14:15:00,15.12,15.23,15.11,15.19,427100.0,15.12,15.23,15.11,15.19,427100.0
2009-02-20 14:20:00,15.19,15.26,15.16,15.19,274500.0,15.19,15.26,15.16,15.19,274500.0
2009-02-20 14:25:00,15.2,15.26,15.19,15.21,712300.0,15.2,15.26,15.19,15.21,712300.0
2009-02-20 14:30:00,15.21,15.34,15.21,15.3,205000.0,15.21,15.34,15.21,15.3,205000.0
2009-02-20 14:35:00,15.3,15.39,15.25,15.39,128100.0,15.3,15.39,15.25,15.39,128100.0
2009-02-20 14:40:00,15.4,15.42,15.29,15.3,255800.0,15.4,15.42,15.29,15.3,255800.0
2009-02-20 14:45:00,15.3,15.35,15.27,15.32,319200.0,15.3,15.35,15.27,15.32,319200.0
2009-02-20 14:50:00,15.32,15.38,15.31,15.31,142700.0,15.32,15.38,15.31,15.31,142700.0
2009-02-20 14:55:00,15.3,15.36,15.27,15.31,98600.0,15.3,15.36,15.27,15.31,98600.0
2009-02-20 15:00:00,15.31,15.36,15.21,15.33,275400.0,15.31,15.36,15.21,15.33,275400.0
2009-02-20 15:05:00,15.33,15.39,15.3,15.37,93600.0,15.33,15.39,15.3,15.37,93600.0
2009-02-20 15:10:00,15.35,15.4,15.3,15.38,88400.0,15.35,15.4,15.3,15.38,88400.0
2009-02-20 15:15:00,15.38,15.39,15.33,15.37,139600.0,15.38,15.39,15.33,15.37,139600.0
2009-02-20 15:20:00,15.36,15.38,15.27,15.28,200100.0,15.36,15.38,15.27,15.28,200100.0
2009-02-20 15:25:00,15.29,15.32,15.2,15.21,167900.0,15.29,15.32,15.2,15.21,167900.0
2009-02-20 15:30:00,15.2,15.24,15.15,15.22,106400.0,15.2,15.24,15.15,15.22,106400.0
2009-02-20 15:35:00,15.21,15.3,15.21,15.27,92300.0,15.21,15.3,15.21,15.27,92300.0
2009-02-20 15:40:00,15.27,15.31,15.25,15.27,120400.0,15.27,15.31,15.25,15.27,120400.0
2009-02-20 15:45:00,15.27,15.29,15.24,15.25,195600.0,15.27,15.29,15.24,15.25,195600.0
2009-02-20 15:50:00,15.25,15.33,15.24,15.3,207000.0,15.25,15.33,15.24,15.3,207000.0
2009-02-20 15:55:00,15.3,15.3,15.24,15.26,277000.0,15.3,15.3,15.24,15.26,277000.0
2009-02-23 09:30:00,15.4,15.62,15.26,15.26,39800.0,15.4,15.62,15.26,15.26,39800.0
2009-02-23 09:35:00,15.27,15.32,15.22,15.32,29800.0,15.27,15.32,15.22,15.32,29800.0
2009-02-23 09:40:00,15.32,15.33,15.19,15.22,45600.0,15.32,15.33,15.19,15.22,45600.0
2009-02-23 09:45:00,15.22,15.29,15.17,15.19,62900.0,15.22,15.29,15.17,15.19,62900.0
2009-02-23 09:50:00,15.19,15.26,15.17,15.25,53900.0,15.19,15.26,15.17,15.25,53900.0
2009-02-23 09:55:00,15.25,15.26,15.11,15.14,65500.0,15.25,15.26,15.11,15.14,65500.0
2009-02-23 10:00:00,15.12,15.13,14.9,14.9,147100.0,15.12,15.13,14.9,14.9,147100.0
2009-02-23 10:05:00,14.91,14.91,14.66,14.88,308200.0,14.91,14.91,14.66,14.88,308200.0
2009-02-23 10:10:00,14.88,14.88,14.73,14.8,103000.0,14.88,14.88,14.73,14.8,103000.0
2009-02-23 10:15:00,14.8,14.84,14.77,14.84,120900.0,14.8,14.84,14.77,14.84,120900.0
2009-02-23 10:20:00,14.84,14.95,14.84,14.93,144100.0,14.84,14.95,14.84,14.93,144100.0
2009-02-23 10:25:00,14.94,15.0,14.93,15.0,66600.0,14.94,15.0,14.93,15.0,66600.0
2009-02-23 10:30:00,15.0,15.0,14.9,14.91,67400.0,15.0,15.0,14.9,14.91,67400.0
2009-02-23 10:35:00,14.9,14.9,14.81,14.83,133100.0,14.9,14.9,14.81,14.83,133100.0
2009-02-23 10:40:00,14.83,14.84,14.77,14.8,115500.0,14.83,14.84,14.77,14.8,115500.0
2009-02-23 10:45:00,14.8,14.88,14.75,14.87,103300.0,14.8,14.88,14.75,14.87,103300.0
2009-02-23 10:50:00,14.87,15.0,14.86,14.98,113700.0,14.87,15.0,14.86,14.98,113700.0
2009-02-23 10:55:00,14.98,14.99,14.9,14.9,77600.0,14.98,14.99,14.9,14.9,77600.0
2009-02-23 11:00:00,14.9,14.91,14.85,14.9,51400.0,14.9,14.91,14.85,14.9,51400.0
2009-02-23 11:05:00,14.9,14.91,14.85,14.9,56400.0,14.9,14.91,14.85,14.9,56400.0
2009-02-23 11:10:00,14.9,14.96,14.88,14.89,42400.0,14.9,14.96,14.88,14.89,42400.0
2009-02-23 11:15:00,14.89,14.93,14.86,14.86,57100.0,14.89,14.93,14.86,14.86,57100.0
2009-02-23 11:20:00,14.86,14.94,14.86,14.91,76200.0,14.86,14.94,14.86,14.91,76200.0
2009-02-23 11:25:00,14.91,15.03,14.91,15.02,57600.0,14.91,15.03,14.91,15.02,57600.0
2009-02-23 11:30:00,15.02,15.02,14.9,14.94,58600.0,15.02,15.02,14.9,14.94,58600.0
2009-02-23 11:35:00,14.94,14.95,14.92,14.92,68900.0,14.94,14.95,14.92,14.92,68900.0
2009-02-23 11:40:00,14.92,14.92,14.84,14.86,33800.0,14.92,14.92,14.84,14.86,33800.0
2009-02-23 11:45:00,14.86,14.91,14.85,14.91,30100.0,14.86,14.91,14.85,14.91,30100.0
2009-02-23 11:50:00,14.91,14.94,14.88,14.91,73800.0,14.91,14.94,14.88,14.91,73800.0
2009-02-23 11:55:00,14.91,14.93,14.9,14.93,57900.0,14.91,14.93,14.9,14.93,57900.0
2009-02-23 12:00:00,14.92,14.94,14.9,14.9,31200.0,14.92,14.94,14.9,14.9,31200.0
2009-02-23 12:05:00,14.91,14.91,14.9,14.9,9800.0,14.91,14.91,14.9,14.9,9800.0
2009-02-23 12:10:00,14.9,14.97,14.9,14.96,61600.0,14.9,14.97,14.9,14.96,61600.0
2009-02-23 12:15:00,14.97,14.98,14.92,14.92,72900.0,14.97,14.98,14.92,14.92,72900.0
2009-02-23 12:20:00,14.91,14.93,14.91,14.93,48600.0,14.91,14.93,14.91,14.93,48600.0
2009-02-23 12:25:00,14.92,14.94,14.88,14.89,63200.0,14.92,14.94,14.88,14.89,63200.0
2009-02-23 12:30:00,14.89,14.89,14.81,14.81,31500.0,14.89,14.89,14.81,14.81,31500.0
2009-02-23 12:35:00,14.81,14.81,14.78,14.78,58400.0,14.81,14.81,14.78,14.78,58400.0
2009-02-23 12:40:00,14.79,14.79,14.76,14.76,35300.0,14.79,14.79,14.76,14.76,35300.0
2009-02-23 12:45:00,14.77,14.77,14.71,14.71,54200.0,14.77,14.77,14.71,14.71,54200.0
2009-02-23 12:50:00,14.72,14.72,14.69,14.69,41200.0,14.72,14.72,14.69,14.69,41200.0
2009-02-23 12:55:00,14.7,14.7,14.69,14.69,21000.0,14.7,14.7,14.69,14.69,21000.0
2009-02-23 13:00:00,14.69,14.77,14.68,14.77,55000.0,14.69,14.77,14.68,14.77,55000.0
2009-02-23 13:05:00,14.77,14.82,14.77,14.81,95500.0,14.77,14.82,14.77,14.81,95500.0
2009-02-23 13:10:00,14.81,14.82,14.77,14.81,57500.0,14.81,14.82,14.77,14.81,57500.0
2009-02-23 13:15:00,14.81,14.82,14.8,14.81,35300.0,14.81,14.82,14.8,14.81,35300.0
2009-02-23 13:20:00,14.81,14.81,14.8,14.8,35300.0,14.81,14.81,14.8,14.8,35300.0
2009-02-23 13:25:00,14.81,14.82,14.76,14.77,38700.0,14.81,14.82,14.76,14.77,38700.0
2009-02-23 13:30:00,14.77,14.78,14.72,14.74,44200.0,14.77,14.78,14.72,14.74,44200.0
2009-02-23 13:35:00,14.74,14.78,14.73,14.78,52200.0,14.74,14.78,14.73,14.78,52200.0
2009-02-23 13:40:00,14.78,14.8,14.76,14.78,60400.0,14.78,14.8,14.76,14.78,60400.0
2009-02-23 13:45:00,14.78,14.78,14.73,14.73,75000.0,14.78,14.78,14.73,14.73,75000.0
2009-02-23 13:50:00,14.74,14.74,14.71,14.71,40500.0,14.74,14.74,14.71,14.71,40500.0
2009-02-23 13:55:00,14.71,14.72,14.67,14.68,55100.0,14.71,14.72,14.67,14.68,55100.0
2009-02-23 14:00:00,14.68,14.7,14.67,14.69,93700.0,14.68,14.7,14.67,14.69,93700.0
2009-02-23 14:05:00,14.7,14.72,14.67,14.67,88800.0,14.7,14.72,14.67,14.67,88800.0
2009-02-23 14:10:00,14.66,14.68,14.66,14.67,68600.0,14.66,14.68,14.66,14.67,68600.0
2009-02-23 14:15:00,14.67,14.74,14.67,14.71,109200.0,14.67,14.74,14.67,14.71,109200.0
2009-02-23 14:20:00,14.71,14.73,14.68,14.69,93900.0,14.71,14.73,14.68,14.69,93900.0
2009-02-23 14:25:00,14.69,14.76,14.69,14.76,106100.0,14.69,14.76,14.69,14.76,106100.0
2009-02-23 14:30:00,14.76,14.77,14.7,14.72,81500.0,14.76,14.77,14.7,14.72,81500.0
2009-02-23 14:35:00,14.72,14.72,14.69,14.69,48600.0,14.72,14.72,14.69,14.69,48600.0
2009-02-23 14:40:00,14.7,14.7,14.59,14.6,135700.0,14.7,14.7,14.59,14.6,135700.0
2009-02-23 14:45:00,14.6,14.61,14.55,14.55,137700.0,14.6,14.61,14.55,14.55,137700.0
2009-02-23 14:50:00,14.55,14.56,14.5,14.53,175400.0,14.55,14.56,14.5,14.53,175400.0
2009-02-23 14:55:00,14.53,14.54,14.46,14.48,138700.0,14.53,14.54,14.46,14.48,138700.0
2009-02-23 15:00:00,14.48,14.56,14.47,14.55,96200.0,14.48,14.56,14.47,14.55,96200.0
2009-02-23 15:05:00,14.56,14.57,14.53,14.54,262800.0,14.56,14.57,14.53,14.54,262800.0
2009-02-23 15:10:00,14.54,14.59,14.5,14.52,191600.0,14.54,14.59,14.5,14.52,191600.0
2009-02-23 15:15:00,14.52,14.52,14.48,14.49,135700.0,14.52,14.52,14.48,14.49,135700.0
2009-02-23 15:20:00,14.49,14.52,14.42,14.44,302600.0,14.49,14.52,14.42,14.44,302600.0
2009-02-23 15:25:00,14.44,14.54,14.42,14.49,200900.0,14.44,14.54,14.42,14.49,200900.0
2009-02-23 15:30:00,14.48,14.55,14.48,14.49,248200.0,14.48,14.55,14.48,14.49,248200.0
2009-02-23 15:35:00,14.49,14.54,14.47,14.49,83000.0,14.49,14.54,14.47,14.49,83000.0
2009-02-23 15:40:00,14.5,14.51,14.46,14.49,116300.0,14.5,14.51,14.46,14.49,116300.0
2009-02-23 15:45:00,14.49,14.51,14.46,14.47,95100.0,14.49,14.51,14.46,14.47,95100.0
2009-02-23 15:50:00,14.47,14.47,14.35,14.4,300300.0,14.47,14.47,14.35,14.4,300300.0
2009-02-23 15:55:00,14.4,14.41,14.38,14.39,156900.0,14.4,14.41,14.38,14.39,156900.0
2009-02-24 09:30:00,14.58,14.82,14.5,14.67,68400.0,14.58,14.82,14.5,14.67,68400.0
2009-02-24 09:35:00,14.68,14.77,14.65,14.7,78000.0,14.68,14.77,14.65,14.7,78000.0
2009-02-24 09:40:00,14.7,14.75,14.55,14.65,66300.0,14.7,14.75,14.55,14.65,66300.0
2009-02-24 09:45:00,14.65,14.66,14.52,14.55,68400.0,14.65,14.66,14.52,14.55,68400.0
2009-02-24 09:50:00,14.55,14.62,14.54,14.55,54000.0,14.55,14.62,14.54,14.55,54000.0
2009-02-24 09:55:00,14.55,14.55,14.44,14.49,77000.0,14.55,14.55,14.44,14.49,77000.0
2009-02-24 10:00:00,14.49,14.51,14.35,14.39,140000.0,14.49,14.51,14.35,14.39,140000.0
2009-02-24 10:05:00,14.39,14.55,14.38,14.52,79700.0,14.39,14.55,14.38,14.52,79700.0
2009-02-24 10:10:00,14.52,14.56,14.44,14.45,41300.0,14.52,14.56,14.44,14.45,41300.0
2009-02-24 10:15:00,14.46,14.49,14.4,14.48,61700.0,14.46,14.49,14.4,14.48,61700.0
2009-02-24 10:20:00,14.48,14.56,14.46,14.5,93100.0,14.48,14.56,14.46,14.5,93100.0
2009-02-24 10:25:00,14.5,14.57,14.45,14.56,70700.0,14.5,14.57,14.45,14.56,70700.0
2009-02-24 10:30:00,14.55,14.57,14.51,14.52,131000.0,14.55,14.57,14.51,14.52,131000.0
2009-02-24 10:35:00,14.52,14.54,14.47,14.5,59300.0,14.52,14.54,14.47,14.5,59300.0
2009-02-24 10:40:00,14.5,14.5,14.45,14.45,111700.0,14.5,14.5,14.45,14.45,111700.0
2009-02-24 10:45:00,14.46,14.57,14.45,14.54,195800.0,14.46,14.57,14.45,14.54,195800.0
2009-02-24 10:50:00,14.53,14.56,14.48,14.5,64200.0,14.53,14.56,14.48,14.5,64200.0
2009-02-24 10:55:00,14.5,14.5,14.4,14.47,99600.0,14.5,14.5,14.4,14.47,99600.0
2009-02-24 11:00:00,14.47,14.49,14.44,14.48,40900.0,14.47,14.49,14.44,14.48,40900.0
2009-02-24 11:05:00,14.48,14.51,14.46,14.46,49600.0,14.48,14.51,14.46,14.46,49600.0
2009-02-24 11:10:00,14.46,14.49,14.45,14.47,126500.0,14.46,14.49,14.45,14.47,126500.0
2009-02-24 11:15:00,14.47,14.51,14.43,14.44,57900.0,14.47,14.51,14.43,14.44,57900.0
2009-02-24 11:20:00,14.44,14.48,14.42,14.43,36500.0,14.44,14.48,14.42,14.43,36500.0
2009-02-24 11:25:00,14.44,14.44,14.38,14.38,50600.0,14.44,14.44,14.38,14.38,50600.0
2009-02-24 11:30:00,14.39,14.41,14.36,14.38,27700.0,14.39,14.41,14.36,14.38,27700.0
2009-02-24 11:35:00,14.38,14.46,14.38,14.46,63800.0,14.38,14.46,14.38,14.46,63800.0
2009-02-24 11:40:00,14.45,14.47,14.4,14.44,64100.0,14.45,14.47,14.4,14.44,64100.0
2009-02-24 11:45:00,14.45,14.45,14.42,14.43,49400.0,14.45,14.45,14.42,14.43,49400.0
2009-02-24 11:50:00,14.43,14.47,14.42,14.47,50200.0,14.43,14.47,14.42,14.47,50200.0
2009-02-24 11:55:00,14.46,14.5,14.46,14.48,34200.0,14.46,14.5,14.46,14.48,34200.0
2009-02-24 12:00:00,14.48,14.53,14.47,14.5,58300.0,14.48,14.53,14.47,14.5,58300.0
2009-02-24 12:05:00,14.5,14.5,14.43,14.47,26700.0,14.5,14.5,14.43,14.47,26700.0
2009-02-24 12:10:00,14.48,14.48,14.44,14.45,13400.0,14.48,14.48,14.44,14.45,13400.0
2009-02-24 12:15:00,14.46,14.47,14.4,14.47,11600.0,14.46,14.47,14.4,14.47,11600.0
2009-02-24 12:20:00,14.47,14.5,14.47,14.48,39000.0,14.47,14.5,14.47,14.48,39000.0
2009-02-24 12:25:00,14.46,14.49,14.45,14.49,20600.0,14.46,14.49,14.45,14.49,20600.0
2009-02-24 12:30:00,14.49,14.53,14.48,14.48,43600.0,14.49,14.53,14.48,14.48,43600.0
2009-02-24 12:35:00,14.48,14.52,14.46,14.46,69900.0,14.48,14.52,14.46,14.46,69900.0
2009-02-24 12:40:00,14.45,14.51,14.44,14.49,21500.0,14.45,14.51,14.44,14.49,21500.0
2009-02-24 12:45:00,14.49,14.5,14.47,14.47,58300.0,14.49,14.5,14.47,14.47,58300.0
2009-02-24 12:50:00,14.48,14.49,14.44,14.47,34100.0,14.48,14.49,14.44,14.47,34100.0
2009-02-24 12:55:00,14.48,14.49,14.45,14.46,16500.0,14.48,14.49,14.45,14.46,16500.0
2009-02-24 13:00:00,14.46,14.46,14.43,14.46,23800.0,14.46,14.46,14.43,14.46,23800.0
2009-02-24 13:05:00,14.46,14.49,14.46,14.47,52900.0,14.46,14.49,14.46,14.47,52900.0
2009-02-24 13:10:00,14.48,14.48,14.37,14.38,33100.0,14.48,14.48,14.37,14.38,33100.0
2009-02-24 13:15:00,14.38,14.43,14.38,14.42,22200.0,14.38,14.43,14.38,14.42,22200.0
2009-02-24 13:20:00,14.43,14.56,14.43,14.51,80600.0,14.43,14.56,14.43,14.51,80600.0
2009-02-24 13:25:00,14.5,14.55,14.5,14.51,103700.0,14.5,14.55,14.5,14.51,103700.0
2009-02-24 13:30:00,14.51,14.52,14.48,14.5,119400.0,14.51,14.52,14.48,14.5,119400.0
2009-02-24 13:35:00,14.51,14.51,14.48,14.49,57000.0,14.51,14.51,14.48,14.49,57000.0
2009-02-24 13:40:00,14.5,14.5,14.48,14.49,35300.0,14.5,14.5,14.48,14.49,35300.0
2009-02-24 13:45:00,14.49,14.51,14.48,14.49,50000.0,14.49,14.51,14.48,14.49,50000.0
2009-02-24 13:50:00,14.49,14.5,14.48,14.5,94500.0,14.49,14.5,14.48,14.5,94500.0
2009-02-24 13:55:00,14.5,14.52,14.48,14.5,110200.0,14.5,14.52,14.48,14.5,110200.0
2009-02-24 14:00:00,14.5,14.51,14.48,14.49,89800.0,14.5,14.51,14.48,14.49,89800.0
2009-02-24 14:05:00,14.49,14.52,14.48,14.49,67100.0,14.49,14.52,14.48,14.49,67100.0
2009-02-24 14:10:00,14.49,14.5,14.46,14.49,33300.0,14.49,14.5,14.46,14.49,33300.0
2009-02-24 14:15:00,14.49,14.6,14.49,14.59,221100.0,14.49,14.6,14.49,14.59,221100.0
2009-02-24 14:20:00,14.59,14.59,14.53,14.55,82900.0,14.59,14.59,14.53,14.55,82900.0
2009-02-24 14:25:00,14.55,14.56,14.52,14.54,94600.0,14.55,14.56,14.52,14.54,94600.0
2009-02-24 14:30:00,14.55,14.56,14.51,14.55,277500.0,14.55,14.56,14.51,14.55,277500.0
2009-02-24 14:35:00,14.55,14.59,14.53,14.56,154700.0,14.55,14.59,14.53,14.56,154700.0
2009-02-24 14:40:00,14.57,14.58,14.51,14.53,94400.0,14.57,14.58,14.51,14.53,94400.0
2009-02-24 14:45:00,14.53,14.56,14.53,14.55,145500.0,14.53,14.56,14.53,14.55,145500.0
2009-02-24 14:50:00,14.55,14.58,14.53,14.55,75800.0,14.55,14.58,14.53,14.55,75800.0
2009-02-24 14:55:00,14.55,14.67,14.55,14.67,452300.0,14.55,14.67,14.55,14.67,452300.0
2009-02-24 15:00:00,14.66,14.69,14.59,14.63,312900.0,14.66,14.69,14.59,14.63,312900.0
2009-02-24 15:05:00,14.63,14.75,14.63,14.75,115500.0,14.63,14.75,14.63,14.75,115500.0
2009-02-24 15:10:00,14.74,14.77,14.69,14.77,185000.0,14.74,14.77,14.69,14.77,185000.0
2009-02-24 15:15:00,14.77,14.79,14.7,14.72,381700.0,14.77,14.79,14.7,14.72,381700.0
2009-02-24 15:20:00,14.72,14.77,14.72,14.74,253700.0,14.72,14.77,14.72,14.74,253700.0
2009-02-24 15:25:00,14.75,14.8,14.72,14.72,247500.0,14.75,14.8,14.72,14.72,247500.0
2009-02-24 15:30:00,14.72,14.74,14.67,14.7,179100.0,14.72,14.74,14.67,14.7,179100.0
2009-02-24 15:35:00,14.71,14.72,14.68,14.7,137800.0,14.71,14.72,14.68,14.7,137800.0
2009-02-24 15:40:00,14.7,14.74,14.7,14.7,159300.0,14.7,14.74,14.7,14.7,159300.0
2009-02-24 15:45:00,14.7,14.71,14.66,14.7,137000.0,14.7,14.71,14.66,14.7,137000.0
2009-02-24 15:50:00,14.69,14.72,14.69,14.72,403800.0,14.69,14.72,14.69,14.72,403800.0
2009-02-24 15:55:00,14.72,14.72,14.56,14.61,441600.0,14.72,14.72,14.56,14.61,441600.0
2009-02-25 09:30:00,14.35,14.54,14.14,14.38,73900.0,14.35,14.54,14.14,14.38,73900.0
2009-02-25 09:35:00,14.38,14.5,14.24,14.24,88200.0,14.38,14.5,14.24,14.24,88200.0
2009-02-25 09:40:00,14.25,14.29,14.15,14.17,73100.0,14.25,14.29,14.15,14.17,73100.0
2009-02-25 09:45:00,14.17,14.27,14.14,14.27,136300.0,14.17,14.27,14.14,14.27,136300.0
2009-02-25 09:50:00,14.26,14.45,14.26,14.45,108900.0,14.26,14.45,14.26,14.45,108900.0
2009-02-25 09:55:00,14.45,14.45,14.39,14.43,61800.0,14.45,14.45,14.39,14.43,61800.0
2009-02-25 10:00:00,14.42,14.45,14.28,14.32,143600.0,14.42,14.45,14.28,14.32,143600.0
2009-02-25 10:05:00,14.33,14.35,14.25,14.31,523100.0,14.33,14.35,14.25,14.31,523100.0
2009-02-25 10:10:00,14.31,14.51,14.31,14.48,120400.0,14.31,14.51,14.31,14.48,120400.0
2009-02-25 10:15:00,14.47,14.49,14.41,14.48,99600.0,14.47,14.49,14.41,14.48,99600.0
2009-02-25 10:20:00,14.48,14.48,14.4,14.43,571500.0,14.48,14.48,14.4,14.43,571500.0
2009-02-25 10:25:00,14.43,14.54,14.42,14.53,220400.0,14.43,14.54,14.42,14.53,220400.0
2009-02-25 10:30:00,14.53,14.61,14.5,14.61,152600.0,14.53,14.61,14.5,14.61,152600.0
2009-02-25 10:35:00,14.61,14.64,14.57,14.58,103400.0,14.61,14.64,14.57,14.58,103400.0
2009-02-25 10:40:00,14.59,14.59,14.38,14.4,159100.0,14.59,14.59,14.38,14.4,159100.0
2009-02-25 10:45:00,14.39,14.44,14.34,14.43,341400.0,14.39,14.44,14.34,14.43,341400.0
2009-02-25 10:50:00,14.43,14.43,14.31,14.37,131600.0,14.43,14.43,14.31,14.37,131600.0
2009-02-25 10:55:00,14.37,14.39,14.33,14.34,129800.0,14.37,14.39,14.33,14.34,129800.0
2009-02-25 11:00:00,14.34,14.41,14.32,14.38,123000.0,14.34,14.41,14.32,14.38,123000.0
2009-02-25 11:05:00,14.38,14.46,14.38,14.44,154400.0,14.38,14.46,14.38,14.44,154400.0
2009-02-25 11:10:00,14.43,14.46,14.37,14.4,142100.0,14.43,14.46,14.37,14.4,142100.0
2009-02-25 11:15:00,14.4,14.4,14.28,14.33,112500.0,14.4,14.4,14.28,14.33,112500.0
2009-02-25 11:20:00,14.34,14.4,14.33,14.4,54300.0,14.34,14.4,14.33,14.4,54300.0
2009-02-25 11:25:00,14.39,14.45,14.39,14.44,77000.0,14.39,14.45,14.39,14.44,77000.0
2009-02-25 11:30:00,14.45,14.46,14.38,14.41,41100.0,14.45,14.46,14.38,14.41,41100.0
2009-02-25 11:35:00,14.42,14.43,14.37,14.38,54400.0,14.42,14.43,14.37,14.38,54400.0
2009-02-25 11:40:00,14.38,14.43,14.35,14.4,93300.0,14.38,14.43,14.35,14.4,93300.0
2009-02-25 11:45:00,14.39,14.45,14.37,14.39,160800.0,14.39,14.45,14.37,14.39,160800.0
2009-02-25 11:50:00,14.39,14.39,14.23,14.23,149200.0,14.39,14.39,14.23,14.23,149200.0
2009-02-25 11:55:00,14.23,14.26,14.15,14.23,236000.0,14.23,14.26,14.15,14.23,236000.0
2009-02-25 12:00:00,14.23,14.3,14.23,14.25,49600.0,14.23,14.3,14.23,14.25,49600.0
2009-02-25 12:05:00,14.25,14.27,14.24,14.25,18900.0,14.25,14.27,14.24,14.25,18900.0
2009-02-25 12:10:00,14.26,14.28,14.24,14.28,28300.0,14.26,14.28,14.24,14.28,28300.0
2009-02-25 12:15:00,14.27,14.28,14.24,14.24,72200.0,14.27,14.28,14.24,14.24,72200.0
2009-02-25 12:20:00,14.23,14.27,14.23,14.25,74400.0,14.23,14.27,14.23,14.25,74400.0
2009-02-25 12:25:00,14.24,14.25,14.22,14.24,28600.0,14.24,14.25,14.22,14.24,28600.0
2009-02-25 12:30:00,14.25,14.25,14.23,14.24,25600.0,14.25,14.25,14.23,14.24,25600.0
2009-02-25 12:35:00,14.24,14.25,14.23,14.24,19600.0,14.24,14.25,14.23,14.24,19600.0
2009-02-25 12:40:00,14.24,14.25,14.17,14.18,100200.0,14.24,14.25,14.17,14.18,100200.0
2009-02-25 12:45:00,14.18,14.21,14.1,14.21,128000.0,14.18,14.21,14.1,14.21,128000.0
2009-02-25 12:50:00,14.21,14.26,14.21,14.24,49700.0,14.21,14.26,14.21,14.24,49700.0
2009-02-25 12:55:00,14.24,14.25,14.19,14.23,79100.0,14.24,14.25,14.19,14.23,79100.0
2009-02-25 13:00:00,14.22,14.31,14.2,14.27,42600.0,14.22,14.31,14.2,14.27,42600.0
2009-02-25 13:05:00,14.26,14.31,14.23,14.26,91400.0,14.26,14.31,14.23,14.26,91400.0
2009-02-25 13:10:00,14.27,14.3,14.21,14.29,59600.0,14.27,14.3,14.21,14.29,59600.0
2009-02-25 13:15:00,14.3,14.3,14.25,14.26,27600.0,14.3,14.3,14.25,14.26,27600.0
2009-02-25 13:20:00,14.26,14.27,14.21,14.23,62800.0,14.26,14.27,14.21,14.23,62800.0
2009-02-25 13:25:00,14.23,14.26,14.23,14.23,47600.0,14.23,14.26,14.23,14.23,47600.0
2009-02-25 13:30:00,14.23,14.29,14.22,14.26,91500.0,14.23,14.29,14.22,14.26,91500.0
2009-02-25 13:35:00,14.27,14.3,14.24,14.25,106000.0,14.27,14.3,14.24,14.25,106000.0
2009-02-25 13:40:00,14.26,14.29,14.23,14.23,71500.0,14.26,14.29,14.23,14.23,71500.0
2009-02-25 13:45:00,14.23,14.31,14.23,14.27,111300.0,14.23,14.31,14.23,14.27,111300.0
2009-02-25 13:50:00,14.28,14.33,14.26,14.3,108700.0,14.28,14.33,14.26,14.3,108700.0
2009-02-25 13:55:00,14.3,14.33,14.24,14.26,76400.0,14.3,14.33,14.24,14.26,76400.0
2009-02-25 14:00:00,14.26,14.29,14.17,14.25,235200.0,14.26,14.29,14.17,14.25,235200.0
2009-02-25 14:05:00,14.25,14.26,14.18,14.24,155100.0,14.25,14.26,14.18,14.24,155100.0
2009-02-25 14:10:00,14.25,14.28,14.19,14.23,109800.0,14.25,14.28,14.19,14.23,109800.0
2009-02-25 14:15:00,14.24,14.27,14.19,14.21,191700.0,14.24,14.27,14.19,14.21,191700.0
2009-02-25 14:20:00,14.22,14.3,14.18,14.29,91400.0,14.22,14.3,14.18,14.29,91400.0
2009-02-25 14:25:00,14.29,14.33,14.23,14.31,132600.0,14.29,14.33,14.23,14.31,132600.0
2009-02-25 14:30:00,14.32,14.38,14.31,14.33,67000.0,14.32,14.38,14.31,14.33,67000.0
2009-02-25 14:35:00,14.32,14.34,14.28,14.31,61300.0,14.32,14.34,14.28,14.31,61300.0
2009-02-25 14:40:00,14.32,14.36,14.3,14.33,69300.0,14.32,14.36,14.3,14.33,69300.0
2009-02-25 14:45:00,14.32,14.35,14.28,14.33,68200.0,14.32,14.35,14.28,14.33,68200.0
2009-02-25 14:50:00,14.33,14.35,14.29,14.33,123900.0,14.33,14.35,14.29,14.33,123900.0
2009-02-25 14:55:00,14.33,14.34,14.24,14.25,230800.0,14.33,14.34,14.24,14.25,230800.0
2009-02-25 15:00:00,14.26,14.28,14.2,14.28,224000.0,14.26,14.28,14.2,14.28,224000.0
2009-02-25 15:05:00,14.28,14.35,14.27,14.33,120200.0,14.28,14.35,14.27,14.33,120200.0
2009-02-25 15:10:00,14.32,14.34,14.24,14.3,161300.0,14.32,14.34,14.24,14.3,161300.0
2009-02-25 15:15:00,14.31,14.44,14.31,14.41,416800.0,14.31,14.44,14.31,14.41,416800.0
2009-02-25 15:20:00,14.42,14.45,14.38,14.43,222700.0,14.42,14.45,14.38,14.43,222700.0
2009-02-25 15:25:00,14.43,14.47,14.41,14.41,149700.0,14.43,14.47,14.41,14.41,149700.0
2009-02-25 15:30:00,14.42,14.47,14.4,14.44,202400.0,14.42,14.47,14.4,14.44,202400.0
2009-02-25 15:35:00,14.45,14.52,14.4,14.4,129400.0,14.45,14.52,14.4,14.4,129400.0
2009-02-25 15:40:00,14.4,14.45,14.35,14.35,124900.0,14.4,14.45,14.35,14.35,124900.0
2009-02-25 15:45:00,14.36,14.42,14.29,14.32,165900.0,14.36,14.42,14.29,14.32,165900.0
2009-02-25 15:50:00,14.32,14.33,14.26,14.26,106900.0,14.32,14.33,14.26,14.26,106900.0
2009-02-25 15:55:00,14.26,14.3,14.22,14.3,311200.0,14.26,14.3,14.22,14.3,311200.0
2009-02-26 09:30:00,14.43,14.46,14.18,14.31,44400.0,14.43,14.46,14.18,14.31,44400.0
2009-02-26 09:35:00,14.3,14.33,14.1,14.1,40000.0,14.3,14.33,14.1,14.1,40000.0
2009-02-26 09:40:00,14.12,14.13,13.86,13.93,197600.0,14.12,14.13,13.86,13.93,197600.0
2009-02-26 09:45:00,13.94,13.97,13.91,13.93,112000.0,13.94,13.97,13.91,13.93,112000.0
2009-02-26 09:50:00,13.92,14.0,13.92,13.96,68400.0,13.92,14.0,13.92,13.96,68400.0
2009-02-26 09:55:00,13.96,13.96,13.9,13.94,153900.0,13.96,13.96,13.9,13.94,153900.0
2009-02-26 10:00:00,13.94,14.05,13.9,14.0,96800.0,13.94,14.05,13.9,14.0,96800.0
2009-02-26 10:05:00,14.01,14.08,13.98,14.04,86800.0,14.01,14.08,13.98,14.04,86800.0
2009-02-26 10:10:00,14.05,14.08,13.94,13.97,87200.0,14.05,14.08,13.94,13.97,87200.0
2009-02-26 10:15:00,13.98,14.04,13.89,14.04,102800.0,13.98,14.04,13.89,14.04,102800.0
2009-02-26 10:20:00,14.04,14.2,14.04,14.15,111700.0,14.04,14.2,14.04,14.15,111700.0
2009-02-26 10:25:00,14.15,14.16,14.11,14.12,48200.0,14.15,14.16,14.11,14.12,48200.0
2009-02-26 10:30:00,14.11,14.14,13.95,13.96,120400.0,14.11,14.14,13.95,13.96,120400.0
2009-02-26 10:35:00,13.97,14.18,13.96,14.18,113800.0,13.97,14.18,13.96,14.18,113800.0
2009-02-26 10:40:00,14.17,14.19,14.12,14.14,54200.0,14.17,14.19,14.12,14.14,54200.0
2009-02-26 10:45:00,14.14,14.27,14.14,14.26,91900.0,14.14,14.27,14.14,14.26,91900.0
2009-02-26 10:50:00,14.26,14.27,14.17,14.17,65900.0,14.26,14.27,14.17,14.17,65900.0
2009-02-26 10:55:00,14.16,14.2,14.15,14.16,62500.0,14.16,14.2,14.15,14.16,62500.0
2009-02-26 11:00:00,14.16,14.18,14.12,14.15,54000.0,14.16,14.18,14.12,14.15,54000.0
2009-02-26 11:05:00,14.15,14.17,14.08,14.15,77800.0,14.15,14.17,14.08,14.15,77800.0
2009-02-26 11:10:00,14.15,14.2,14.14,14.2,45100.0,14.15,14.2,14.14,14.2,45100.0
2009-02-26 11:15:00,14.19,14.26,14.19,14.22,80000.0,14.19,14.26,14.19,14.22,80000.0
2009-02-26 11:20:00,14.22,14.22,14.12,14.15,55100.0,14.22,14.22,14.12,14.15,55100.0
2009-02-26 11:25:00,14.15,14.16,14.09,14.09,23600.0,14.15,14.16,14.09,14.09,23600.0
2009-02-26 11:30:00,14.09,14.12,14.06,14.12,48100.0,14.09,14.12,14.06,14.12,48100.0
2009-02-26 11:35:00,14.12,14.21,14.12,14.2,54600.0,14.12,14.21,14.12,14.2,54600.0
2009-02-26 11:40:00,14.2,14.24,14.18,14.18,126100.0,14.2,14.24,14.18,14.18,126100.0
2009-02-26 11:45:00,14.19,14.2,14.18,14.19,47700.0,14.19,14.2,14.18,14.19,47700.0
2009-02-26 11:50:00,14.2,14.27,14.19,14.26,87700.0,14.2,14.27,14.19,14.26,87700.0
2009-02-26 11:55:00,14.26,14.27,14.25,14.25,37400.0,14.26,14.27,14.25,14.25,37400.0
2009-02-26 12:00:00,14.25,14.26,14.16,14.18,175000.0,14.25,14.26,14.16,14.18,175000.0
2009-02-26 12:05:00,14.17,14.29,14.17,14.29,126100.0,14.17,14.29,14.17,14.29,126100.0
2009-02-26 12:10:00,14.29,14.29,14.22,14.22,33500.0,14.29,14.29,14.22,14.22,33500.0
2009-02-26 12:15:00,14.23,14.24,14.15,14.15,47000.0,14.23,14.24,14.15,14.15,47000.0
2009-02-26 12:20:00,14.15,14.19,14.15,14.15,50200.0,14.15,14.19,14.15,14.15,50200.0
2009-02-26 12:25:00,14.15,14.24,14.15,14.24,100300.0,14.15,14.24,14.15,14.24,100300.0
2009-02-26 12:30:00,14.24,14.26,14.2,14.26,77700.0,14.24,14.26,14.2,14.26,77700.0
2009-02-26 12:35:00,14.26,14.29,14.24,14.26,64500.0,14.26,14.29,14.24,14.26,64500.0
2009-02-26 12:40:00,14.25,14.27,14.21,14.22,40700.0,14.25,14.27,14.21,14.22,40700.0
2009-02-26 12:45:00,14.21,14.28,14.21,14.27,52600.0,14.21,14.28,14.21,14.27,52600.0
2009-02-26 12:50:00,14.27,14.3,14.24,14.29,81300.0,14.27,14.3,14.24,14.29,81300.0
2009-02-26 12:55:00,14.28,14.28,14.22,14.24,82400.0,14.28,14.28,14.22,14.24,82400.0
2009-02-26 13:00:00,14.24,14.27,14.2,14.25,87200.0,14.24,14.27,14.2,14.25,87200.0
2009-02-26 13:05:00,14.25,14.26,14.19,14.19,79500.0,14.25,14.26,14.19,14.19,79500.0
2009-02-26 13:10:00,14.19,14.19,14.1,14.12,87700.0,14.19,14.19,14.1,14.12,87700.0
2009-02-26 13:15:00,14.11,14.19,14.11,14.14,56200.0,14.11,14.19,14.11,14.14,56200.0
2009-02-26 13:20:00,14.13,14.21,14.13,14.21,89000.0,14.13,14.21,14.13,14.21,89000.0
2009-02-26 13:25:00,14.21,14.28,14.2,14.28,125300.0,14.21,14.28,14.2,14.28,125300.0
2009-02-26 13:30:00,14.27,14.3,14.26,14.29,89200.0,14.27,14.3,14.26,14.29,89200.0
2009-02-26 13:35:00,14.29,14.3,14.21,14.25,153200.0,14.29,14.3,14.21,14.25,153200.0
2009-02-26 13:40:00,14.24,14.32,14.24,14.31,130100.0,14.24,14.32,14.24,14.31,130100.0
2009-02-26 13:45:00,14.32,14.38,14.28,14.33,125400.0,14.32,14.38,14.28,14.33,125400.0
2009-02-26 13:50:00,14.34,14.39,14.31,14.31,82900.0,14.34,14.39,14.31,14.31,82900.0
2009-02-26 13:55:00,14.31,14.32,14.26,14.29,59000.0,14.31,14.32,14.26,14.29,59000.0
2009-02-26 14:00:00,14.29,14.29,14.23,14.26,69900.0,14.29,14.29,14.23,14.26,69900.0
2009-02-26 14:05:00,14.26,14.28,14.23,14.27,74300.0,14.26,14.28,14.23,14.27,74300.0
2009-02-26 14:10:00,14.28,14.31,14.25,14.26,61200.0,14.28,14.31,14.25,14.26,61200.0
2009-02-26 14:15:00,14.26,14.28,14.25,14.27,60000.0,14.26,14.28,14.25,14.27,60000.0
2009-02-26 14:20:00,14.28,14.32,14.27,14.29,55100.0,14.28,14.32,14.27,14.29,55100.0
2009-02-26 14:25:00,14.28,14.35,14.28,14.32,70100.0,14.28,14.35,14.28,14.32,70100.0
2009-02-26 14:30:00,14.32,14.32,14.21,14.22,130300.0,14.32,14.32,14.21,14.22,130300.0
2009-02-26 14:35:00,14.22,14.3,14.22,14.27,87500.0,14.22,14.3,14.22,14.27,87500.0
2009-02-26 14:40:00,14.27,14.28,14.23,14.24,68000.0,14.27,14.28,14.23,14.24,68000.0
2009-02-26 14:45:00,14.24,14.26,14.22,14.25,91200.0,14.24,14.26,14.22,14.25,91200.0
2009-02-26 14:50:00,14.26,14.26,14.15,14.16,180600.0,14.26,14.26,14.15,14.16,180600.0
2009-02-26 14:55:00,14.16,14.2,14.12,14.2,100200.0,14.16,14.2,14.12,14.2,100200.0
2009-02-26 15:00:00,14.2,14.2,14.16,14.16,134400.0,14.2,14.2,14.16,14.16,134400.0
2009-02-26 15:05:00,14.16,14.2,14.15,14.18,59500.0,14.16,14.2,14.15,14.18,59500.0
2009-02-26 15:10:00,14.17,14.2,14.14,14.14,160900.0,14.17,14.2,14.14,14.14,160900.0
2009-02-26 15:15:00,14.14,14.15,14.08,14.1,162800.0,14.14,14.15,14.08,14.1,162800.0
2009-02-26 15:20:00,14.1,14.14,14.08,14.14,90600.0,14.1,14.14,14.08,14.14,90600.0
2009-02-26 15:25:00,14.14,14.16,14.11,14.16,111000.0,14.14,14.16,14.11,14.16,111000.0
2009-02-26 15:30:00,14.15,14.19,14.12,14.17,197300.0,14.15,14.19,14.12,14.17,197300.0
2009-02-26 15:35:00,14.17,14.24,14.16,14.19,175200.0,14.17,14.24,14.16,14.19,175200.0
2009-02-26 15:40:00,14.19,14.23,14.16,14.16,236500.0,14.19,14.23,14.16,14.16,236500.0
2009-02-26 15:45:00,14.16,14.31,14.16,14.28,314800.0,14.16,14.31,14.16,14.28,314800.0
2009-02-26 15:50:00,14.28,14.28,14.23,14.25,290200.0,14.28,14.28,14.23,14.25,290200.0
2009-02-26 15:55:00,14.25,14.26,14.08,14.08,393300.0,14.25,14.26,14.08,14.08,393300.0
2009-02-27 09:30:00,12.7,12.99,12.65,12.79,412900.0,12.7,12.99,12.65,12.79,412900.0
2009-02-27 09:35:00,12.8,13.1,12.79,12.9,516400.0,12.8,13.1,12.79,12.9,516400.0
2009-02-27 09:40:00,12.91,13.2,12.88,12.95,321900.0,12.91,13.2,12.88,12.95,321900.0
2009-02-27 09:45:00,12.95,13.14,12.91,13.12,311700.0,12.95,13.14,12.91,13.12,311700.0
2009-02-27 09:50:00,13.12,13.13,12.98,13.12,332900.0,13.12,13.13,12.98,13.12,332900.0
2009-02-27 09:55:00,13.11,13.15,13.0,13.01,313300.0,13.11,13.15,13.0,13.01,313300.0
2009-02-27 10:00:00,13.0,13.05,12.89,12.9,263300.0,13.0,13.05,12.89,12.9,263300.0
2009-02-27 10:05:00,12.9,12.98,12.9,12.93,286500.0,12.9,12.98,12.9,12.93,286500.0
2009-02-27 10:10:00,12.93,12.99,12.9,12.97,168500.0,12.93,12.99,12.9,12.97,168500.0
2009-02-27 10:15:00,12.98,13.01,12.84,12.89,173300.0,12.98,13.01,12.84,12.89,173300.0
2009-02-27 10:20:00,12.89,12.95,12.84,12.92,193200.0,12.89,12.95,12.84,12.92,193200.0
2009-02-27 10:25:00,12.92,13.11,12.91,13.02,233600.0,12.92,13.11,12.91,13.02,233600.0
2009-02-27 10:30:00,13.02,13.02,12.92,12.92,201800.0,13.02,13.02,12.92,12.92,201800.0
2009-02-27 10:35:00,12.93,12.93,12.85,12.9,171100.0,12.93,12.93,12.85,12.9,171100.0
2009-02-27 10:40:00,12.9,12.91,12.85,12.87,94500.0,12.9,12.91,12.85,12.87,94500.0
2009-02-27 10:45:00,12.88,12.88,12.8,12.82,151200.0,12.88,12.88,12.8,12.82,151200.0
2009-02-27 10:50:00,12.81,12.83,12.76,12.78,98000.0,12.81,12.83,12.76,12.78,98000.0
2009-02-27 10:55:00,12.78,12.78,12.72,12.78,125700.0,12.78,12.78,12.72,12.78,125700.0
2009-02-27 11:00:00,12.78,12.79,12.74,12.75,135600.0,12.78,12.79,12.74,12.75,135600.0
2009-02-27 11:05:00,12.76,12.77,12.72,12.75,97500.0,12.76,12.77,12.72,12.75,97500.0
2009-02-27 11:10:00,12.75,12.77,12.62,12.64,291700.0,12.75,12.77,12.62,12.64,291700.0
2009-02-27 11:15:00,12.64,12.64,12.56,12.6,245200.0,12.64,12.64,12.56,12.6,245200.0
2009-02-27 11:20:00,12.6,12.61,12.59,12.6,96400.0,12.6,12.61,12.59,12.6,96400.0
2009-02-27 11:25:00,12.6,12.6,12.53,12.59,279900.0,12.6,12.6,12.53,12.59,279900.0
2009-02-27 11:30:00,12.59,12.63,12.57,12.61,162100.0,12.59,12.63,12.57,12.61,162100.0
2009-02-27 11:35:00,12.6,12.68,12.59,12.66,193900.0,12.6,12.68,12.59,12.66,193900.0
2009-02-27 11:40:00,12.67,12.79,12.67,12.79,153300.0,12.67,12.79,12.67,12.79,153300.0
2009-02-27 11:45:00,12.79,12.84,12.78,12.82,136800.0,12.79,12.84,12.78,12.82,136800.0
2009-02-27 11:50:00,12.82,12.84,12.76,12.8,149200.0,12.82,12.84,12.76,12.8,149200.0
2009-02-27 11:55:00,12.8,12.91,12.77,12.88,158100.0,12.8,12.91,12.77,12.88,158100.0
2009-02-27 12:00:00,12.88,12.9,12.85,12.85,44500.0,12.88,12.9,12.85,12.85,44500.0
2009-02-27 12:05:00,12.85,12.88,12.82,12.86,80700.0,12.85,12.88,12.82,12.86,80700.0
2009-02-27 12:10:00,12.86,12.93,12.81,12.86,93700.0,12.86,12.93,12.81,12.86,93700.0
2009-02-27 12:15:00,12.86,12.95,12.83,12.84,98000.0,12.86,12.95,12.83,12.84,98000.0
2009-02-27 12:20:00,12.84,12.92,12.82,12.91,45900.0,12.84,12.92,12.82,12.91,45900.0
2009-02-27 12:25:00,12.91,12.96,12.89,12.91,53800.0,12.91,12.96,12.89,12.91,53800.0
2009-02-27 12:30:00,12.9,12.94,12.88,12.88,67500.0,12.9,12.94,12.88,12.88,67500.0
2009-02-27 12:35:00,12.87,12.87,12.72,12.75,113600.0,12.87,12.87,12.72,12.75,113600.0
2009-02-27 12:40:00,12.74,12.75,12.71,12.75,46200.0,12.74,12.75,12.71,12.75,46200.0
2009-02-27 12:45:00,12.75,12.81,12.75,12.8,34900.0,12.75,12.81,12.75,12.8,34900.0
2009-02-27 12:50:00,12.79,12.8,12.72,12.76,119700.0,12.79,12.8,12.72,12.76,119700.0
2009-02-27 12:55:00,12.77,12.78,12.71,12.74,91200.0,12.77,12.78,12.71,12.74,91200.0
2009-02-27 13:00:00,12.74,12.86,12.74,12.82,70800.0,12.74,12.86,12.74,12.82,70800.0
2009-02-27 13:05:00,12.83,12.94,12.82,12.94,166500.0,12.83,12.94,12.82,12.94,166500.0
2009-02-27 13:10:00,12.94,12.94,12.89,12.91,100700.0,12.94,12.94,12.89,12.91,100700.0
2009-02-27 13:15:00,12.9,12.9,12.86,12.88,114100.0,12.9,12.9,12.86,12.88,114100.0
2009-02-27 13:20:00,12.89,12.9,12.84,12.86,48600.0,12.89,12.9,12.84,12.86,48600.0
2009-02-27 13:25:00,12.86,12.87,12.83,12.84,37100.0,12.86,12.87,12.83,12.84,37100.0
2009-02-27 13:30:00,12.83,12.97,12.77,12.88,140400.0,12.83,12.97,12.77,12.88,140400.0
2009-02-27 13:35:00,12.88,12.92,12.74,12.81,107300.0,12.88,12.92,12.74,12.81,107300.0
2009-02-27 13:40:00,12.81,12.83,12.79,12.82,85600.0,12.81,12.83,12.79,12.82,85600.0
2009-02-27 13:45:00,12.81,12.92,12.8,12.92,40000.0,12.81,12.92,12.8,12.92,40000.0
2009-02-27 13:50:00,12.93,12.98,12.87,12.92,230200.0,12.93,12.98,12.87,12.92,230200.0
2009-02-27 13:55:00,12.92,13.0,12.92,12.92,164400.0,12.92,13.0,12.92,12.92,164400.0
2009-02-27 14:00:00,12.92,12.98,12.9,12.96,94500.0,12.92,12.98,12.9,12.96,94500.0
2009-02-27 14:05:00,12.95,12.95,12.89,12.89,98000.0,12.95,12.95,12.89,12.89,98000.0
2009-02-27 14:10:00,12.89,12.9,12.86,12.89,73100.0,12.89,12.9,12.86,12.89,73100.0
2009-02-27 14:15:00,12.89,12.89,12.83,12.84,104900.0,12.89,12.89,12.83,12.84,104900.0
2009-02-27 14:20:00,12.84,12.86,12.79,12.85,186300.0,12.84,12.86,12.79,12.85,186300.0
2009-02-27 14:25:00,12.85,12.91,12.83,12.87,200400.0,12.85,12.91,12.83,12.87,200400.0
2009-02-27 14:30:00,12.88,12.96,12.88,12.95,236200.0,12.88,12.96,12.88,12.95,236200.0
2009-02-27 14:35:00,12.96,12.97,12.89,12.9,87800.0,12.96,12.97,12.89,12.9,87800.0
2009-02-27 14:40:00,12.9,12.91,12.86,12.87,77400.0,12.9,12.91,12.86,12.87,77400.0
2009-02-27 14:45:00,12.87,12.95,12.86,12.95,74500.0,12.87,12.95,12.86,12.95,74500.0
2009-02-27 14:50:00,12.94,12.97,12.87,12.9,56300.0,12.94,12.97,12.87,12.9,56300.0
2009-02-27 14:55:00,12.9,12.92,12.88,12.88,42900.0,12.9,12.92,12.88,12.88,42900.0
2009-02-27 15:00:00,12.88,12.88,12.8,12.86,134000.0,12.88,12.88,12.8,12.86,134000.0
2009-02-27 15:05:00,12.86,12.87,12.8,12.81,83800.0,12.86,12.87,12.8,12.81,83800.0
2009-02-27 15:10:00,12.8,12.81,12.77,12.78,166800.0,12.8,12.81,12.77,12.78,166800.0
2009-02-27 15:15:00,12.78,12.78,12.75,12.76,86800.0,12.78,12.78,12.75,12.76,86800.0
2009-02-27 15:20:00,12.76,12.76,12.7,12.73,177300.0,12.76,12.76,12.7,12.73,177300.0
2009-02-27 15:25:00,12.74,12.77,12.68,12.68,152300.0,12.74,12.77,12.68,12.68,152300.0
2009-02-27 15:30:00,12.68,12.76,12.66,12.76,200700.0,12.68,12.76,12.66,12.76,200700.0
2009-02-27 15:35:00,12.75,12.76,12.65,12.66,145000.0,12.75,12.76,12.65,12.66,145000.0
2009-02-27 15:40:00,12.66,12.76,12.62,12.7,231200.0,12.66,12.76,12.62,12.7,231200.0
2009-02-27 15:45:00,12.7,12.81,12.66,12.74,220200.0,12.7,12.81,12.66,12.74,220200.0
2009-02-27 15:50:00,12.73,12.77,12.7,12.71,231900.0,12.73,12.77,12.7,12.71,231900.0
2009-02-27 15:55:00,12.71,12.75,12.69,12.71,372600.0,12.71,12.75,12.69,12.71,372600.0
2009-03-02 09:30:00,12.87,12.87,12.5,12.51,92400.0,12.87,12.87,12.5,12.51,92400.0
2009-03-02 09:35:00,12.51,12.54,12.31,12.31,135600.0,12.51,12.54,12.31,12.31,135600.0
2009-03-02 09:40:00,12.31,12.37,12.15,12.17,330000.0,12.31,12.37,12.15,12.17,330000.0
2009-03-02 09:45:00,12.16,12.2,12.05,12.14,163400.0,12.16,12.2,12.05,12.14,163400.0
2009-03-02 09:50:00,12.13,12.31,12.12,12.22,252100.0,12.13,12.31,12.12,12.22,252100.0
2009-03-02 09:55:00,12.22,12.32,12.18,12.18,185400.0,12.22,12.32,12.18,12.18,185400.0
2009-03-02 10:00:00,12.19,12.27,12.15,12.16,191300.0,12.19,12.27,12.15,12.16,191300.0
2009-03-02 10:05:00,12.17,12.17,12.03,12.1,256500.0,12.17,12.17,12.03,12.1,256500.0
2009-03-02 10:10:00,12.1,12.15,11.97,11.97,242400.0,12.1,12.15,11.97,11.97,242400.0
2009-03-02 10:15:00,11.97,12.07,11.95,12.04,98200.0,11.97,12.07,11.95,12.04,98200.0
2009-03-02 10:20:00,12.04,12.07,11.98,12.06,102900.0,12.04,12.07,11.98,12.06,102900.0
2009-03-02 10:25:00,12.07,12.16,12.07,12.14,234400.0,12.07,12.16,12.07,12.14,234400.0
2009-03-02 10:30:00,12.14,12.15,12.04,12.1,169200.0,12.14,12.15,12.04,12.1,169200.0
2009-03-02 10:35:00,12.09,12.11,12.01,12.03,91100.0,12.09,12.11,12.01,12.03,91100.0
2009-03-02 10:40:00,12.02,12.03,11.99,12.03,91800.0,12.02,12.03,11.99,12.03,91800.0
2009-03-02 10:45:00,12.04,12.04,11.98,12.0,125200.0,12.04,12.04,11.98,12.0,125200.0
2009-03-02 10:50:00,11.99,12.07,11.99,12.03,197100.0,11.99,12.07,11.99,12.03,197100.0
2009-03-02 10:55:00,12.02,12.05,12.0,12.03,107200.0,12.02,12.05,12.0,12.03,107200.0
2009-03-02 11:00:00,12.03,12.1,12.02,12.08,61900.0,12.03,12.1,12.02,12.08,61900.0
2009-03-02 11:05:00,12.08,12.08,12.02,12.04,95400.0,12.08,12.08,12.02,12.04,95400.0
2009-03-02 11:10:00,12.05,12.07,12.02,12.06,96900.0,12.05,12.07,12.02,12.06,96900.0
2009-03-02 11:15:00,12.06,12.08,12.03,12.08,61400.0,12.06,12.08,12.03,12.08,61400.0
2009-03-02 11:20:00,12.09,12.15,12.09,12.12,76600.0,12.09,12.15,12.09,12.12,76600.0
2009-03-02 11:25:00,12.12,12.13,12.06,12.06,35400.0,12.12,12.13,12.06,12.06,35400.0
2009-03-02 11:30:00,12.06,12.07,12.05,12.06,23800.0,12.06,12.07,12.05,12.06,23800.0
2009-03-02 11:35:00,12.05,12.05,12.03,12.04,30400.0,12.05,12.05,12.03,12.04,30400.0
2009-03-02 11:40:00,12.04,12.06,12.02,12.02,67000.0,12.04,12.06,12.02,12.02,67000.0
2009-03-02 11:45:00,12.02,12.04,12.01,12.03,35600.0,12.02,12.04,12.01,12.03,35600.0
2009-03-02 11:50:00,12.04,12.04,11.98,11.99,50000.0,12.04,12.04,11.98,11.99,50000.0
2009-03-02 11:55:00,12.0,12.03,11.98,12.02,42000.0,12.0,12.03,11.98,12.02,42000.0
2009-03-02 12:00:00,12.03,12.06,12.01,12.04,86700.0,12.03,12.06,12.01,12.04,86700.0
2009-03-02 12:05:00,12.05,12.09,12.02,12.05,147600.0,12.05,12.09,12.02,12.05,147600.0
2009-03-02 12:10:00,12.05,12.05,11.96,11.99,139700.0,12.05,12.05,11.96,11.99,139700.0
2009-03-02 12:15:00,11.99,12.02,11.97,11.98,32000.0,11.99,12.02,11.97,11.98,32000.0
2009-03-02 12:20:00,11.98,12.08,11.98,12.08,60600.0,11.98,12.08,11.98,12.08,60600.0
2009-03-02 12:25:00,12.08,12.08,12.04,12.06,61800.0,12.08,12.08,12.04,12.06,61800.0
2009-03-02 12:30:00,12.06,12.12,12.05,12.1,40700.0,12.06,12.12,12.05,12.1,40700.0
2009-03-02 12:35:00,12.1,12.13,12.06,12.08,97600.0,12.1,12.13,12.06,12.08,97600.0
2009-03-02 12:40:00,12.08,12.09,12.05,12.06,72300.0,12.08,12.09,12.05,12.06,72300.0
2009-03-02 12:45:00,12.06,12.06,12.02,12.05,55200.0,12.06,12.06,12.02,12.05,55200.0
2009-03-02 12:50:00,12.04,12.1,12.04,12.08,36000.0,12.04,12.1,12.04,12.08,36000.0
2009-03-02 12:55:00,12.07,12.08,12.0,12.01,22600.0,12.07,12.08,12.0,12.01,22600.0
2009-03-02 13:00:00,12.0,12.04,11.99,12.02,76700.0,12.0,12.04,11.99,12.02,76700.0
2009-03-02 13:05:00,12.02,12.04,12.0,12.02,165100.0,12.02,12.04,12.0,12.02,165100.0
2009-03-02 13:10:00,12.02,12.02,11.97,11.99,58100.0,12.02,12.02,11.97,11.99,58100.0
2009-03-02 13:15:00,11.98,11.99,11.85,11.87,142200.0,11.98,11.99,11.85,11.87,142200.0
2009-03-02 13:20:00,11.86,11.88,11.8,11.82,217800.0,11.86,11.88,11.8,11.82,217800.0
2009-03-02 13:25:00,11.82,11.85,11.74,11.79,219800.0,11.82,11.85,11.74,11.79,219800.0
2009-03-02 13:30:00,11.8,11.87,11.8,11.85,129400.0,11.8,11.87,11.8,11.85,129400.0
2009-03-02 13:35:00,11.84,11.9,11.81,11.89,73600.0,11.84,11.9,11.81,11.89,73600.0
2009-03-02 13:40:00,11.89,11.97,11.89,11.9,119700.0,11.89,11.97,11.89,11.9,119700.0
2009-03-02 13:45:00,11.89,11.99,11.89,11.98,129100.0,11.89,11.99,11.89,11.98,129100.0
2009-03-02 13:50:00,11.98,11.99,11.95,11.98,89100.0,11.98,11.99,11.95,11.98,89100.0
2009-03-02 13:55:00,11.98,12.01,11.96,11.96,79500.0,11.98,12.01,11.96,11.96,79500.0
2009-03-02 14:00:00,11.96,11.96,11.91,11.95,88600.0,11.96,11.96,11.91,11.95,88600.0
2009-03-02 14:05:00,11.94,11.95,11.9,11.91,107700.0,11.94,11.95,11.9,11.91,107700.0
2009-03-02 14:10:00,11.91,11.95,11.89,11.89,71700.0,11.91,11.95,11.89,11.89,71700.0
2009-03-02 14:15:00,11.89,11.93,11.83,11.87,127500.0,11.89,11.93,11.83,11.87,127500.0
2009-03-02 14:20:00,11.86,11.86,11.83,11.84,31400.0,11.86,11.86,11.83,11.84,31400.0
2009-03-02 14:25:00,11.84,11.84,11.76,11.78,127600.0,11.84,11.84,11.76,11.78,127600.0
2009-03-02 14:30:00,11.79,11.8,11.75,11.78,287300.0,11.79,11.8,11.75,11.78,287300.0
2009-03-02 14:35:00,11.78,11.83,11.77,11.78,162100.0,11.78,11.83,11.77,11.78,162100.0
2009-03-02 14:40:00,11.77,11.86,11.77,11.85,351800.0,11.77,11.86,11.77,11.85,351800.0
2009-03-02 14:45:00,11.84,11.86,11.79,11.79,169400.0,11.84,11.86,11.79,11.79,169400.0
2009-03-02 14:50:00,11.79,11.85,11.76,11.77,195900.0,11.79,11.85,11.76,11.77,195900.0
2009-03-02 14:55:00,11.78,11.8,11.77,11.79,118800.0,11.78,11.8,11.77,11.79,118800.0
2009-03-02 15:00:00,11.79,11.8,11.76,11.79,115500.0,11.79,11.8,11.76,11.79,115500.0
2009-03-02 15:05:00,11.79,11.8,11.78,11.8,71600.0,11.79,11.8,11.78,11.8,71600.0
2009-03-02 15:10:00,11.8,11.82,11.76,11.78,132400.0,11.8,11.82,11.76,11.78,132400.0
2009-03-02 15:15:00,11.79,11.79,11.75,11.75,85300.0,11.79,11.79,11.75,11.75,85300.0
2009-03-02 15:20:00,11.75,11.79,11.7,11.78,138300.0,11.75,11.79,11.7,11.78,138300.0
2009-03-02 15:25:00,11.77,11.8,11.74,11.79,203100.0,11.77,11.8,11.74,11.79,203100.0
2009-03-02 15:30:00,11.8,11.85,11.78,11.85,176000.0,11.8,11.85,11.78,11.85,176000.0
2009-03-02 15:35:00,11.85,11.85,11.81,11.83,364000.0,11.85,11.85,11.81,11.83,364000.0
2009-03-02 15:40:00,11.84,11.86,11.82,11.86,466700.0,11.84,11.86,11.82,11.86,466700.0
2009-03-02 15:45:00,11.86,11.89,11.85,11.89,863100.0,11.86,11.89,11.85,11.89,863100.0
2009-03-02 15:50:00,11.88,11.88,11.83,11.85,458000.0,11.88,11.88,11.83,11.85,458000.0
2009-03-02 15:55:00,11.84,11.89,11.82,11.89,924000.0,11.84,11.89,11.82,11.89,924000.0
2009-03-03 09:30:00,11.84,12.03,11.84,12.02,87200.0,11.84,12.03,11.84,12.02,87200.0
2009-03-03 09:35:00,12.02,12.08,11.97,12.07,110600.0,12.02,12.08,11.97,12.07,110600.0
2009-03-03 09:40:00,12.07,12.07,11.93,11.94,122800.0,12.07,12.07,11.93,11.94,122800.0
2009-03-03 09:45:00,11.94,11.95,11.87,11.92,94200.0,11.94,11.95,11.87,11.92,94200.0
2009-03-03 09:50:00,11.91,12.0,11.9,11.99,30900.0,11.91,12.0,11.9,11.99,30900.0
2009-03-03 09:55:00,11.99,12.0,11.91,11.95,193800.0,11.99,12.0,11.91,11.95,193800.0
2009-03-03 10:00:00,11.95,11.97,11.91,11.95,156100.0,11.95,11.97,11.91,11.95,156100.0
2009-03-03 10:05:00,11.95,12.05,11.95,12.03,135700.0,11.95,12.05,11.95,12.03,135700.0
2009-03-03 10:10:00,12.02,12.07,11.98,11.99,146000.0,12.02,12.07,11.98,11.99,146000.0
2009-03-03 10:15:00,11.98,12.07,11.97,12.07,108400.0,11.98,12.07,11.97,12.07,108400.0
2009-03-03 10:20:00,12.07,12.18,12.07,12.1,119800.0,12.07,12.18,12.07,12.1,119800.0
2009-03-03 10:25:00,12.11,12.12,12.05,12.05,53600.0,12.11,12.12,12.05,12.05,53600.0
2009-03-03 10:30:00,12.05,12.08,12.01,12.08,59400.0,12.05,12.08,12.01,12.08,59400.0
2009-03-03 10:35:00,12.07,12.13,12.05,12.12,66800.0,12.07,12.13,12.05,12.12,66800.0
2009-03-03 10:40:00,12.11,12.19,12.11,12.14,97800.0,12.11,12.19,12.11,12.14,97800.0
2009-03-03 10:45:00,12.14,12.17,12.12,12.14,85000.0,12.14,12.17,12.12,12.14,85000.0
2009-03-03 10:50:00,12.14,12.16,12.09,12.12,101400.0,12.14,12.16,12.09,12.12,101400.0
2009-03-03 10:55:00,12.12,12.14,12.05,12.1,102100.0,12.12,12.14,12.05,12.1,102100.0
2009-03-03 11:00:00,12.11,12.11,12.04,12.05,96500.0,12.11,12.11,12.04,12.05,96500.0
2009-03-03 11:05:00,12.04,12.07,12.04,12.04,133400.0,12.04,12.07,12.04,12.04,133400.0
2009-03-03 11:10:00,12.05,12.05,11.92,11.93,112600.0,12.05,12.05,11.92,11.93,112600.0
2009-03-03 11:15:00,11.93,11.93,11.86,11.92,128400.0,11.93,11.93,11.86,11.92,128400.0
2009-03-03 11:20:00,11.93,11.93,11.89,11.91,110300.0,11.93,11.93,11.89,11.91,110300.0
2009-03-03 11:25:00,11.9,11.93,11.9,11.91,221100.0,11.9,11.93,11.9,11.91,221100.0
2009-03-03 11:30:00,11.91,11.93,11.9,11.92,61000.0,11.91,11.93,11.9,11.92,61000.0
2009-03-03 11:35:00,11.93,11.93,11.92,11.92,62200.0,11.93,11.93,11.92,11.92,62200.0
2009-03-03 11:40:00,11.93,11.93,11.9,11.92,57200.0,11.93,11.93,11.9,11.92,57200.0
2009-03-03 11:45:00,11.93,11.93,11.87,11.87,27100.0,11.93,11.93,11.87,11.87,27100.0
2009-03-03 11:50:00,11.88,11.93,11.85,11.85,78700.0,11.88,11.93,11.85,11.85,78700.0
2009-03-03 11:55:00,11.86,11.86,11.82,11.82,31400.0,11.86,11.86,11.82,11.82,31400.0
2009-03-03 12:00:00,11.82,11.93,11.82,11.93,91300.0,11.82,11.93,11.82,11.93,91300.0
2009-03-03 12:05:00,11.93,11.93,11.91,11.92,24900.0,11.93,11.93,11.91,11.92,24900.0
2009-03-03 12:10:00,11.93,11.93,11.91,11.93,57200.0,11.93,11.93,11.91,11.93,57200.0
2009-03-03 12:15:00,11.93,11.99,11.91,11.99,63500.0,11.93,11.99,11.91,11.99,63500.0
2009-03-03 12:20:00,11.99,12.07,11.98,12.06,121800.0,11.99,12.07,11.98,12.06,121800.0
2009-03-03 12:25:00,12.05,12.06,12.03,12.06,148600.0,12.05,12.06,12.03,12.06,148600.0
2009-03-03 12:30:00,12.06,12.1,12.04,12.05,135100.0,12.06,12.1,12.04,12.05,135100.0
2009-03-03 12:35:00,12.05,12.09,12.04,12.04,78200.0,12.05,12.09,12.04,12.04,78200.0
2009-03-03 12:40:00,12.05,12.05,12.01,12.02,27700.0,12.05,12.05,12.01,12.02,27700.0
2009-03-03 12:45:00,12.02,12.04,12.01,12.01,45400.0,12.02,12.04,12.01,12.01,45400.0
2009-03-03 12:50:00,12.01,12.01,11.94,11.96,59300.0,12.01,12.01,11.94,11.96,59300.0
2009-03-03 12:55:00,11.95,11.96,11.9,11.93,48400.0,11.95,11.96,11.9,11.93,48400.0
2009-03-03 13:00:00,11.93,11.95,11.92,11.95,64200.0,11.93,11.95,11.92,11.95,64200.0
2009-03-03 13:05:00,11.95,11.95,11.91,11.95,58500.0,11.95,11.95,11.91,11.95,58500.0
2009-03-03 13:10:00,11.95,11.97,11.92,11.96,111900.0,11.95,11.97,11.92,11.96,111900.0
2009-03-03 13:15:00,11.96,12.0,11.95,12.0,42300.0,11.96,12.0,11.95,12.0,42300.0
2009-03-03 13:20:00,12.0,12.03,11.99,12.02,120700.0,12.0,12.03,11.99,12.02,120700.0
2009-03-03 13:25:00,12.01,12.01,11.96,11.96,69400.0,12.01,12.01,11.96,11.96,69400.0
2009-03-03 13:30:00,11.97,12.01,11.94,11.97,104500.0,11.97,12.01,11.94,11.97,104500.0
2009-03-03 13:35:00,11.97,11.98,11.94,11.96,59400.0,11.97,11.98,11.94,11.96,59400.0
2009-03-03 13:40:00,11.97,11.98,11.96,11.98,47000.0,11.97,11.98,11.96,11.98,47000.0
2009-03-03 13:45:00,11.97,11.98,11.9,11.9,44500.0,11.97,11.98,11.9,11.9,44500.0
2009-03-03 13:50:00,11.9,11.97,11.89,11.97,63600.0,11.9,11.97,11.89,11.97,63600.0
2009-03-03 13:55:00,11.97,12.01,11.95,11.99,82700.0,11.97,12.01,11.95,11.99,82700.0
2009-03-03 14:00:00,11.99,12.02,11.97,12.0,89300.0,11.99,12.02,11.97,12.0,89300.0
2009-03-03 14:05:00,12.01,12.01,11.96,11.96,66800.0,12.01,12.01,11.96,11.96,66800.0
2009-03-03 14:10:00,11.95,11.99,11.94,11.96,111800.0,11.95,11.99,11.94,11.96,111800.0
2009-03-03 14:15:00,11.96,11.97,11.91,11.93,71300.0,11.96,11.97,11.91,11.93,71300.0
2009-03-03 14:20:00,11.93,11.94,11.9,11.94,91300.0,11.93,11.94,11.9,11.94,91300.0
2009-03-03 14:25:00,11.94,11.94,11.9,11.92,73700.0,11.94,11.94,11.9,11.92,73700.0
2009-03-03 14:30:00,11.92,11.99,11.9,11.99,188900.0,11.92,11.99,11.9,11.99,188900.0
2009-03-03 14:35:00,11.99,12.01,11.99,12.01,47900.0,11.99,12.01,11.99,12.01,47900.0
2009-03-03 14:40:00,12.01,12.02,11.96,11.97,83400.0,12.01,12.02,11.96,11.97,83400.0
2009-03-03 14:45:00,11.97,12.0,11.92,11.97,44900.0,11.97,12.0,11.92,11.97,44900.0
2009-03-03 14:50:00,11.97,11.97,11.93,11.96,20200.0,11.97,11.97,11.93,11.96,20200.0
2009-03-03 14:55:00,11.96,12.02,11.95,11.99,45000.0,11.96,12.02,11.95,11.99,45000.0
2009-03-03 15:00:00,12.0,12.0,11.95,11.96,65400.0,12.0,12.0,11.95,11.96,65400.0
2009-03-03 15:05:00,11.95,11.96,11.9,11.91,36000.0,11.95,11.96,11.9,11.91,36000.0
2009-03-03 15:10:00,11.91,11.93,11.85,11.9,168900.0,11.91,11.93,11.85,11.9,168900.0
2009-03-03 15:15:00,11.9,11.91,11.88,11.9,64400.0,11.9,11.91,11.88,11.9,64400.0
2009-03-03 15:20:00,11.91,11.92,11.84,11.88,186700.0,11.91,11.92,11.84,11.88,186700.0
2009-03-03 15:25:00,11.89,11.89,11.83,11.85,92400.0,11.89,11.89,11.83,11.85,92400.0
2009-03-03 15:30:00,11.86,11.91,11.83,11.86,131000.0,11.86,11.91,11.83,11.86,131000.0
2009-03-03 15:35:00,11.86,11.87,11.77,11.77,51900.0,11.86,11.87,11.77,11.77,51900.0
2009-03-03 15:40:00,11.77,11.78,11.74,11.75,106700.0,11.77,11.78,11.74,11.75,106700.0
2009-03-03 15:45:00,11.75,11.79,11.74,11.78,150600.0,11.75,11.79,11.74,11.78,150600.0
2009-03-03 15:50:00,11.78,11.84,11.78,11.82,135800.0,11.78,11.84,11.78,11.82,135800.0
2009-03-03 15:55:00,11.83,11.85,11.78,11.78,276100.0,11.83,11.85,11.78,11.78,276100.0
2009-03-04 09:30:00,12.04,12.2,12.01,12.08,101100.0,12.04,12.2,12.01,12.08,101100.0
2009-03-04 09:35:00,12.07,12.18,12.06,12.11,90600.0,12.07,12.18,12.06,12.11,90600.0
2009-03-04 09:40:00,12.12,12.25,12.1,12.24,135400.0,12.12,12.25,12.1,12.24,135400.0
2009-03-04 09:45:00,12.24,12.28,12.21,12.25,114800.0,12.24,12.28,12.21,12.25,114800.0
2009-03-04 09:50:00,12.25,12.3,12.21,12.25,225700.0,12.25,12.3,12.21,12.25,225700.0
2009-03-04 09:55:00,12.25,12.36,12.25,12.34,122300.0,12.25,12.36,12.25,12.34,122300.0
2009-03-04 10:00:00,12.34,12.4,12.29,12.35,188100.0,12.34,12.4,12.29,12.35,188100.0
2009-03-04 10:05:00,12.36,12.41,12.3,12.34,101200.0,12.36,12.41,12.3,12.34,101200.0
2009-03-04 10:10:00,12.33,12.35,12.29,12.34,125100.0,12.33,12.35,12.29,12.34,125100.0
2009-03-04 10:15:00,12.34,12.37,12.24,12.28,108900.0,12.34,12.37,12.24,12.28,108900.0
2009-03-04 10:20:00,12.28,12.32,12.23,12.31,152300.0,12.28,12.32,12.23,12.31,152300.0
2009-03-04 10:25:00,12.31,12.36,12.29,12.34,70700.0,12.31,12.36,12.29,12.34,70700.0
2009-03-04 10:30:00,12.35,12.37,12.3,12.31,59000.0,12.35,12.37,12.3,12.31,59000.0
2009-03-04 10:35:00,12.31,12.34,12.3,12.31,141100.0,12.31,12.34,12.3,12.31,141100.0
2009-03-04 10:40:00,12.32,12.44,12.32,12.43,82700.0,12.32,12.44,12.32,12.43,82700.0
2009-03-04 10:45:00,12.42,12.45,12.42,12.44,47400.0,12.42,12.45,12.42,12.44,47400.0
2009-03-04 10:50:00,12.45,12.46,12.41,12.42,55000.0,12.45,12.46,12.41,12.42,55000.0
2009-03-04 10:55:00,12.42,12.43,12.39,12.4,46500.0,12.42,12.43,12.39,12.4,46500.0
2009-03-04 11:00:00,12.4,12.41,12.39,12.39,57400.0,12.4,12.41,12.39,12.39,57400.0
2009-03-04 11:05:00,12.39,12.46,12.39,12.44,65000.0,12.39,12.46,12.39,12.44,65000.0
2009-03-04 11:10:00,12.44,12.5,12.44,12.46,79300.0,12.44,12.5,12.44,12.46,79300.0
2009-03-04 11:15:00,12.46,12.46,12.4,12.4,353900.0,12.46,12.46,12.4,12.4,353900.0
2009-03-04 11:20:00,12.4,12.44,12.38,12.42,100600.0,12.4,12.44,12.38,12.42,100600.0
2009-03-04 11:25:00,12.42,12.43,12.38,12.39,58600.0,12.42,12.43,12.38,12.39,58600.0
2009-03-04 11:30:00,12.4,12.41,12.33,12.38,129700.0,12.4,12.41,12.33,12.38,129700.0
2009-03-04 11:35:00,12.38,12.39,12.3,12.31,73600.0,12.38,12.39,12.3,12.31,73600.0
2009-03-04 11:40:00,12.31,12.35,12.29,12.32,136000.0,12.31,12.35,12.29,12.32,136000.0
2009-03-04 11:45:00,12.32,12.34,12.28,12.3,86300.0,12.32,12.34,12.28,12.3,86300.0
2009-03-04 11:50:00,12.3,12.32,12.29,12.3,77500.0,12.3,12.32,12.29,12.3,77500.0
2009-03-04 11:55:00,12.3,12.35,12.29,12.3,58400.0,12.3,12.35,12.29,12.3,58400.0
2009-03-04 12:00:00,12.31,12.32,12.28,12.3,26500.0,12.31,12.32,12.28,12.3,26500.0
2009-03-04 12:05:00,12.29,12.3,12.26,12.27,44000.0,12.29,12.3,12.26,12.27,44000.0
2009-03-04 12:10:00,12.27,12.28,12.26,12.26,12200.0,12.27,12.28,12.26,12.26,12200.0
2009-03-04 12:15:00,12.26,12.28,12.23,12.27,59600.0,12.26,12.28,12.23,12.27,59600.0
2009-03-04 12:20:00,12.27,12.3,12.26,12.28,42400.0,12.27,12.3,12.26,12.28,42400.0
2009-03-04 12:25:00,12.28,12.31,12.28,12.3,20600.0,12.28,12.31,12.28,12.3,20600.0
2009-03-04 12:30:00,12.3,12.31,12.29,12.3,33700.0,12.3,12.31,12.29,12.3,33700.0
2009-03-04 12:35:00,12.31,12.32,12.3,12.31,18200.0,12.31,12.32,12.3,12.31,18200.0
2009-03-04 12:40:00,12.31,12.32,12.28,12.3,36600.0,12.31,12.32,12.28,12.3,36600.0
2009-03-04 12:45:00,12.3,12.3,12.28,12.29,38800.0,12.3,12.3,12.28,12.29,38800.0
2009-03-04 12:50:00,12.3,12.34,12.29,12.33,55500.0,12.3,12.34,12.29,12.33,55500.0
2009-03-04 12:55:00,12.33,12.37,12.31,12.35,204500.0,12.33,12.37,12.31,12.35,204500.0
2009-03-04 13:00:00,12.35,12.38,12.31,12.33,129100.0,12.35,12.38,12.31,12.33,129100.0
2009-03-04 13:05:00,12.33,12.38,12.32,12.38,77200.0,12.33,12.38,12.32,12.38,77200.0
2009-03-04 13:10:00,12.37,12.46,12.37,12.45,108400.0,12.37,12.46,12.37,12.45,108400.0
2009-03-04 13:15:00,12.45,12.51,12.45,12.5,111700.0,12.45,12.51,12.45,12.5,111700.0
2009-03-04 13:20:00,12.5,12.5,12.46,12.48,35800.0,12.5,12.5,12.46,12.48,35800.0
2009-03-04 13:25:00,12.48,12.52,12.48,12.49,26900.0,12.48,12.52,12.48,12.49,26900.0
2009-03-04 13:30:00,12.48,12.55,12.46,12.46,60100.0,12.48,12.55,12.46,12.46,60100.0
2009-03-04 13:35:00,12.45,12.47,12.41,12.41,56800.0,12.45,12.47,12.41,12.41,56800.0
2009-03-04 13:40:00,12.41,12.43,12.4,12.41,38200.0,12.41,12.43,12.4,12.41,38200.0
2009-03-04 13:45:00,12.42,12.48,12.41,12.45,64800.0,12.42,12.48,12.41,12.45,64800.0
2009-03-04 13:50:00,12.46,12.47,12.44,12.45,56000.0,12.46,12.47,12.44,12.45,56000.0
2009-03-04 13:55:00,12.46,12.47,12.45,12.47,26700.0,12.46,12.47,12.45,12.47,26700.0
2009-03-04 14:00:00,12.46,12.49,12.44,12.48,58600.0,12.46,12.49,12.44,12.48,58600.0
2009-03-04 14:05:00,12.48,12.53,12.48,12.53,31500.0,12.48,12.53,12.48,12.53,31500.0
2009-03-04 14:10:00,12.53,12.54,12.51,12.52,29800.0,12.53,12.54,12.51,12.52,29800.0
2009-03-04 14:15:00,12.52,12.53,12.52,12.53,26500.0,12.52,12.53,12.52,12.53,26500.0
2009-03-04 14:20:00,12.53,12.58,12.52,12.56,121300.0,12.53,12.58,12.52,12.56,121300.0
2009-03-04 14:25:00,12.56,12.57,12.54,12.55,72900.0,12.56,12.57,12.54,12.55,72900.0
2009-03-04 14:30:00,12.56,12.58,12.55,12.56,111800.0,12.56,12.58,12.55,12.56,111800.0
2009-03-04 14:35:00,12.56,12.59,12.55,12.56,65200.0,12.56,12.59,12.55,12.56,65200.0
2009-03-04 14:40:00,12.56,12.62,12.55,12.6,71200.0,12.56,12.62,12.55,12.6,71200.0
2009-03-04 14:45:00,12.6,12.62,12.59,12.59,33600.0,12.6,12.62,12.59,12.59,33600.0
2009-03-04 14:50:00,12.6,12.62,12.59,12.62,37900.0,12.6,12.62,12.59,12.62,37900.0
2009-03-04 14:55:00,12.62,12.66,12.58,12.66,76000.0,12.62,12.66,12.58,12.66,76000.0
2009-03-04 15:00:00,12.65,12.67,12.64,12.65,105100.0,12.65,12.67,12.64,12.65,105100.0
2009-03-04 15:05:00,12.66,12.68,12.64,12.65,52900.0,12.66,12.68,12.64,12.65,52900.0
2009-03-04 15:10:00,12.65,12.7,12.65,12.69,50500.0,12.65,12.7,12.65,12.69,50500.0
2009-03-04 15:15:00,12.69,12.72,12.69,12.72,108400.0,12.69,12.72,12.69,12.72,108400.0
2009-03-04 15:20:00,12.71,12.73,12.69,12.72,274900.0,12.71,12.73,12.69,12.72,274900.0
2009-03-04 15:25:00,12.72,12.72,12.63,12.66,168700.0,12.72,12.72,12.63,12.66,168700.0
2009-03-04 15:30:00,12.66,12.68,12.62,12.63,159000.0,12.66,12.68,12.62,12.63,159000.0
2009-03-04 15:35:00,12.64,12.65,12.59,12.61,183500.0,12.64,12.65,12.59,12.61,183500.0
2009-03-04 15:40:00,12.61,12.65,12.6,12.64,120900.0,12.61,12.65,12.6,12.64,120900.0
2009-03-04 15:45:00,12.64,12.64,12.56,12.57,150600.0,12.64,12.64,12.56,12.57,150600.0
2009-03-04 15:50:00,12.57,12.58,12.54,12.54,183100.0,12.57,12.58,12.54,12.54,183100.0
2009-03-04 15:55:00,12.54,12.55,12.5,12.51,293300.0,12.54,12.55,12.5,12.51,293300.0
2009-03-05 09:30:00,12.2,12.38,12.15,12.19,109100.0,12.2,12.38,12.15,12.19,109100.0
2009-03-05 09:35:00,12.17,12.21,12.14,12.21,54600.0,12.17,12.21,12.14,12.21,54600.0
2009-03-05 09:40:00,12.23,12.23,12.16,12.17,44900.0,12.23,12.23,12.16,12.17,44900.0
2009-03-05 09:45:00,12.18,12.24,12.17,12.17,43500.0,12.18,12.24,12.17,12.17,43500.0
2009-03-05 09:50:00,12.17,12.19,12.12,12.16,96100.0,12.17,12.19,12.12,12.16,96100.0
2009-03-05 09:55:00,12.17,12.2,12.07,12.09,66400.0,12.17,12.2,12.07,12.09,66400.0
2009-03-05 10:00:00,12.09,12.21,12.07,12.21,77400.0,12.09,12.21,12.07,12.21,77400.0
2009-03-05 10:05:00,12.2,12.21,12.15,12.15,57800.0,12.2,12.21,12.15,12.15,57800.0
2009-03-05 10:10:00,12.15,12.15,12.08,12.1,58500.0,12.15,12.15,12.08,12.1,58500.0
2009-03-05 10:15:00,12.1,12.1,12.08,12.09,22200.0,12.1,12.1,12.08,12.09,22200.0
2009-03-05 10:20:00,12.1,12.1,12.07,12.09,43300.0,12.1,12.1,12.07,12.09,43300.0
2009-03-05 10:25:00,12.08,12.11,12.08,12.1,27600.0,12.08,12.11,12.08,12.1,27600.0
2009-03-05 10:30:00,12.11,12.11,12.07,12.08,39500.0,12.11,12.11,12.07,12.08,39500.0
2009-03-05 10:35:00,12.08,12.08,12.02,12.02,23900.0,12.08,12.08,12.02,12.02,23900.0
2009-03-05 10:40:00,12.02,12.06,12.02,12.06,58800.0,12.02,12.06,12.02,12.06,58800.0
2009-03-05 10:45:00,12.06,12.06,12.01,12.02,55100.0,12.06,12.06,12.01,12.02,55100.0
2009-03-05 10:50:00,12.01,12.02,12.0,12.0,39200.0,12.01,12.02,12.0,12.0,39200.0
2009-03-05 10:55:00,12.01,12.02,11.98,12.0,68500.0,12.01,12.02,11.98,12.0,68500.0
2009-03-05 11:00:00,11.99,12.01,11.95,11.95,33300.0,11.99,12.01,11.95,11.95,33300.0
2009-03-05 11:05:00,11.96,11.98,11.92,11.97,108800.0,11.96,11.98,11.92,11.97,108800.0
2009-03-05 11:10:00,11.98,12.01,11.96,11.96,76000.0,11.98,12.01,11.96,11.96,76000.0
2009-03-05 11:15:00,11.96,11.97,11.87,11.87,151800.0,11.96,11.97,11.87,11.87,151800.0
2009-03-05 11:20:00,11.87,11.93,11.86,11.92,107600.0,11.87,11.93,11.86,11.92,107600.0
2009-03-05 11:25:00,11.92,11.93,11.86,11.87,60600.0,11.92,11.93,11.86,11.87,60600.0
2009-03-05 11:30:00,11.86,11.89,11.81,11.89,81900.0,11.86,11.89,11.81,11.89,81900.0
2009-03-05 11:35:00,11.89,11.95,11.89,11.94,60800.0,11.89,11.95,11.89,11.94,60800.0
2009-03-05 11:40:00,11.95,11.97,11.92,11.96,54600.0,11.95,11.97,11.92,11.96,54600.0
2009-03-05 11:45:00,11.97,12.02,11.96,12.02,64500.0,11.97,12.02,11.96,12.02,64500.0
2009-03-05 11:50:00,12.03,12.05,11.99,11.99,117300.0,12.03,12.05,11.99,11.99,117300.0
2009-03-05 11:55:00,11.99,12.01,11.98,12.0,48600.0,11.99,12.01,11.98,12.0,48600.0
2009-03-05 12:00:00,12.0,12.01,11.93,11.93,34700.0,12.0,12.01,11.93,11.93,34700.0
2009-03-05 12:05:00,11.93,11.93,11.88,11.9,45600.0,11.93,11.93,11.88,11.9,45600.0
2009-03-05 12:10:00,11.89,11.9,11.85,11.86,18600.0,11.89,11.9,11.85,11.86,18600.0
2009-03-05 12:15:00,11.85,11.87,11.85,11.87,19600.0,11.85,11.87,11.85,11.87,19600.0
2009-03-05 12:20:00,11.87,11.91,11.86,11.9,31200.0,11.87,11.91,11.86,11.9,31200.0
2009-03-05 12:25:00,11.9,11.92,11.89,11.92,16400.0,11.9,11.92,11.89,11.92,16400.0
2009-03-05 12:30:00,11.92,11.92,11.91,11.92,23000.0,11.92,11.92,11.91,11.92,23000.0
2009-03-05 12:35:00,11.92,11.92,11.89,11.9,22800.0,11.92,11.92,11.89,11.9,22800.0
2009-03-05 12:40:00,11.9,11.92,11.9,11.91,19500.0,11.9,11.92,11.9,11.91,19500.0
2009-03-05 12:45:00,11.91,11.92,11.9,11.92,52200.0,11.91,11.92,11.9,11.92,52200.0
2009-03-05 12:50:00,11.92,11.94,11.91,11.93,25900.0,11.92,11.94,11.91,11.93,25900.0
2009-03-05 12:55:00,11.94,11.94,11.88,11.93,65600.0,11.94,11.94,11.88,11.93,65600.0
2009-03-05 13:00:00,11.93,12.0,11.93,12.0,100800.0,11.93,12.0,11.93,12.0,100800.0
2009-03-05 13:05:00,12.0,12.06,11.99,12.05,77500.0,12.0,12.06,11.99,12.05,77500.0
2009-03-05 13:10:00,12.05,12.11,12.05,12.1,104800.0,12.05,12.11,12.05,12.1,104800.0
2009-03-05 13:15:00,12.1,12.17,12.09,12.16,90700.0,12.1,12.17,12.09,12.16,90700.0
2009-03-05 13:20:00,12.16,12.21,12.14,12.18,287300.0,12.16,12.21,12.14,12.18,287300.0
2009-03-05 13:25:00,12.17,12.2,12.15,12.17,100900.0,12.17,12.2,12.15,12.17,100900.0
2009-03-05 13:30:00,12.17,12.19,12.16,12.16,61300.0,12.17,12.19,12.16,12.16,61300.0
2009-03-05 13:35:00,12.17,12.17,12.13,12.14,56400.0,12.17,12.17,12.13,12.14,56400.0
2009-03-05 13:40:00,12.13,12.15,12.09,12.1,119000.0,12.13,12.15,12.09,12.1,119000.0
2009-03-05 13:45:00,12.1,12.12,12.08,12.09,63400.0,12.1,12.12,12.08,12.09,63400.0
2009-03-05 13:50:00,12.08,12.09,12.07,12.07,52100.0,12.08,12.09,12.07,12.07,52100.0
2009-03-05 13:55:00,12.08,12.09,12.08,12.08,29700.0,12.08,12.09,12.08,12.08,29700.0
2009-03-05 14:00:00,12.09,12.11,12.07,12.1,82000.0,12.09,12.11,12.07,12.1,82000.0
2009-03-05 14:05:00,12.1,12.11,12.09,12.1,66900.0,12.1,12.11,12.09,12.1,66900.0
2009-03-05 14:10:00,12.1,12.14,12.09,12.1,122100.0,12.1,12.14,12.09,12.1,122100.0
2009-03-05 14:15:00,12.1,12.12,12.08,12.09,108300.0,12.1,12.12,12.08,12.09,108300.0
2009-03-05 14:20:00,12.09,12.09,12.0,12.01,263200.0,12.09,12.09,12.0,12.01,263200.0
2009-03-05 14:25:00,12.02,12.02,11.99,11.99,90100.0,12.02,12.02,11.99,11.99,90100.0
2009-03-05 14:30:00,12.0,12.03,11.99,12.02,102400.0,12.0,12.03,11.99,12.02,102400.0
2009-03-05 14:35:00,12.03,12.05,11.99,12.02,66200.0,12.03,12.05,11.99,12.02,66200.0
2009-03-05 14:40:00,12.02,12.02,11.99,11.99,51800.0,12.02,12.02,11.99,11.99,51800.0
2009-03-05 14:45:00,12.0,12.02,11.98,12.01,60100.0,12.0,12.02,11.98,12.01,60100.0
2009-03-05 14:50:00,12.01,12.03,12.01,12.02,61900.0,12.01,12.03,12.01,12.02,61900.0
2009-03-05 14:55:00,12.03,12.05,12.0,12.03,139100.0,12.03,12.05,12.0,12.03,139100.0
2009-03-05 15:00:00,12.02,12.05,12.02,12.05,62400.0,12.02,12.05,12.02,12.05,62400.0
2009-03-05 15:05:00,12.05,12.11,12.04,12.09,103900.0,12.05,12.11,12.04,12.09,103900.0
2009-03-05 15:10:00,12.09,12.19,12.08,12.16,173700.0,12.09,12.19,12.08,12.16,173700.0
2009-03-05 15:15:00,12.16,12.18,12.15,12.15,106100.0,12.16,12.18,12.15,12.15,106100.0
2009-03-05 15:20:00,12.15,12.2,12.14,12.19,205700.0,12.15,12.2,12.14,12.19,205700.0
2009-03-05 15:25:00,12.19,12.2,12.16,12.18,182300.0,12.19,12.2,12.16,12.18,182300.0
2009-03-05 15:30:00,12.18,12.21,12.13,12.13,258300.0,12.18,12.21,12.13,12.13,258300.0
2009-03-05 15:35:00,12.14,12.14,12.05,12.05,226300.0,12.14,12.14,12.05,12.05,226300.0
2009-03-05 15:40:00,12.06,12.11,12.03,12.09,258400.0,12.06,12.11,12.03,12.09,258400.0
2009-03-05 15:45:00,12.09,12.14,12.08,12.13,170200.0,12.09,12.14,12.08,12.13,170200.0
2009-03-05 15:50:00,12.13,12.13,12.06,12.06,183800.0,12.13,12.13,12.06,12.06,183800.0
2009-03-05 15:55:00,12.07,12.07,12.05,12.06,291200.0,12.07,12.07,12.05,12.06,291200.0
2009-03-06 09:30:00,12.28,12.41,12.13,12.3,96800.0,12.28,12.41,12.13,12.3,96800.0
2009-03-06 09:35:00,12.3,12.4,12.21,12.35,97500.0,12.3,12.4,12.21,12.35,97500.0
2009-03-06 09:40:00,12.33,12.52,12.27,12.49,125300.0,12.33,12.52,12.27,12.49,125300.0
2009-03-06 09:45:00,12.49,12.5,12.43,12.48,100400.0,12.49,12.5,12.43,12.48,100400.0
2009-03-06 09:50:00,12.48,12.48,12.34,12.34,61100.0,12.48,12.48,12.34,12.34,61100.0
2009-03-06 09:55:00,12.34,12.42,12.33,12.36,101800.0,12.34,12.42,12.33,12.36,101800.0
2009-03-06 10:00:00,12.36,12.37,12.29,12.3,104900.0,12.36,12.37,12.29,12.3,104900.0
2009-03-06 10:05:00,12.3,12.34,12.3,12.33,94600.0,12.3,12.34,12.3,12.33,94600.0
2009-03-06 10:10:00,12.34,12.37,12.25,12.27,122400.0,12.34,12.37,12.25,12.27,122400.0
2009-03-06 10:15:00,12.26,12.27,12.17,12.18,68800.0,12.26,12.27,12.17,12.18,68800.0
2009-03-06 10:20:00,12.17,12.19,12.14,12.17,118400.0,12.17,12.19,12.14,12.17,118400.0
2009-03-06 10:25:00,12.17,12.27,12.15,12.27,114700.0,12.17,12.27,12.15,12.27,114700.0
2009-03-06 10:30:00,12.26,12.27,12.12,12.13,64000.0,12.26,12.27,12.12,12.13,64000.0
2009-03-06 10:35:00,12.13,12.13,12.05,12.05,118400.0,12.13,12.13,12.05,12.05,118400.0
2009-03-06 10:40:00,12.06,12.06,12.01,12.04,92800.0,12.06,12.06,12.01,12.04,92800.0
2009-03-06 10:45:00,12.03,12.04,11.96,11.98,102700.0,12.03,12.04,11.96,11.98,102700.0
2009-03-06 10:50:00,11.97,11.97,11.88,11.88,106000.0,11.97,11.97,11.88,11.88,106000.0
2009-03-06 10:55:00,11.89,11.94,11.86,11.89,90600.0,11.89,11.94,11.86,11.89,90600.0
2009-03-06 11:00:00,11.88,11.9,11.83,11.9,132000.0,11.88,11.9,11.83,11.9,132000.0
2009-03-06 11:05:00,11.89,11.89,11.86,11.88,43900.0,11.89,11.89,11.86,11.88,43900.0
2009-03-06 11:10:00,11.88,11.96,11.87,11.9,55600.0,11.88,11.96,11.87,11.9,55600.0
2009-03-06 11:15:00,11.91,11.92,11.89,11.91,73400.0,11.91,11.92,11.89,11.91,73400.0
2009-03-06 11:20:00,11.91,11.92,11.89,11.9,33700.0,11.91,11.92,11.89,11.9,33700.0
2009-03-06 11:25:00,11.91,11.92,11.89,11.92,30000.0,11.91,11.92,11.89,11.92,30000.0
2009-03-06 11:30:00,11.93,11.99,11.92,11.97,29600.0,11.93,11.99,11.92,11.97,29600.0
2009-03-06 11:35:00,11.97,11.98,11.92,11.93,18300.0,11.97,11.98,11.92,11.93,18300.0
2009-03-06 11:40:00,11.93,11.93,11.88,11.89,20200.0,11.93,11.93,11.88,11.89,20200.0
2009-03-06 11:45:00,11.89,11.9,11.88,11.88,32100.0,11.89,11.9,11.88,11.88,32100.0
2009-03-06 11:50:00,11.89,11.92,11.88,11.92,32300.0,11.89,11.92,11.88,11.92,32300.0
2009-03-06 11:55:00,11.92,11.94,11.91,11.91,34800.0,11.92,11.94,11.91,11.91,34800.0
2009-03-06 12:00:00,11.92,11.97,11.91,11.94,20200.0,11.92,11.97,11.91,11.94,20200.0
2009-03-06 12:05:00,11.93,11.99,11.93,11.98,28600.0,11.93,11.99,11.93,11.98,28600.0
2009-03-06 12:10:00,11.98,11.99,11.95,11.98,28400.0,11.98,11.99,11.95,11.98,28400.0
2009-03-06 12:15:00,11.98,12.04,11.98,11.99,74100.0,11.98,12.04,11.98,11.99,74100.0
2009-03-06 12:20:00,11.98,12.02,11.97,11.97,53400.0,11.98,12.02,11.97,11.97,53400.0
2009-03-06 12:25:00,11.97,11.99,11.95,11.99,31400.0,11.97,11.99,11.95,11.99,31400.0
2009-03-06 12:30:00,11.99,12.04,11.98,12.03,46700.0,11.99,12.04,11.98,12.03,46700.0
2009-03-06 12:35:00,12.02,12.02,11.99,12.02,37300.0,12.02,12.02,11.99,12.02,37300.0
2009-03-06 12:40:00,12.01,12.05,12.01,12.04,47500.0,12.01,12.05,12.01,12.04,47500.0
2009-03-06 12:45:00,12.03,12.04,11.95,11.95,101400.0,12.03,12.04,11.95,11.95,101400.0
2009-03-06 12:50:00,11.96,12.0,11.95,11.96,56600.0,11.96,12.0,11.95,11.96,56600.0
2009-03-06 12:55:00,11.96,12.03,11.94,12.03,77000.0,11.96,12.03,11.94,12.03,77000.0
2009-03-06 13:00:00,12.02,12.04,11.99,12.0,44900.0,12.02,12.04,11.99,12.0,44900.0
2009-03-06 13:05:00,12.0,12.01,11.99,12.0,27100.0,12.0,12.01,11.99,12.0,27100.0
2009-03-06 13:10:00,12.0,12.01,11.95,11.95,18900.0,12.0,12.01,11.95,11.95,18900.0
2009-03-06 13:15:00,11.95,11.96,11.9,11.9,40600.0,11.95,11.96,11.9,11.9,40600.0
2009-03-06 13:20:00,11.91,11.91,11.88,11.89,41800.0,11.91,11.91,11.88,11.89,41800.0
2009-03-06 13:25:00,11.9,11.92,11.89,11.9,22200.0,11.9,11.92,11.89,11.9,22200.0
2009-03-06 13:30:00,11.91,11.92,11.87,11.87,30400.0,11.91,11.92,11.87,11.87,30400.0
2009-03-06 13:35:00,11.87,11.9,11.85,11.86,38600.0,11.87,11.9,11.85,11.86,38600.0
2009-03-06 13:40:00,11.86,11.86,11.83,11.84,26400.0,11.86,11.86,11.83,11.84,26400.0
2009-03-06 13:45:00,11.84,11.87,11.82,11.85,52500.0,11.84,11.87,11.82,11.85,52500.0
2009-03-06 13:50:00,11.85,11.85,11.83,11.84,18800.0,11.85,11.85,11.83,11.84,18800.0
2009-03-06 13:55:00,11.85,11.86,11.83,11.86,33000.0,11.85,11.86,11.83,11.86,33000.0
2009-03-06 14:00:00,11.86,11.94,11.85,11.92,71000.0,11.86,11.94,11.85,11.92,71000.0
2009-03-06 14:05:00,11.92,11.96,11.89,11.96,48900.0,11.92,11.96,11.89,11.96,48900.0
2009-03-06 14:10:00,11.96,11.98,11.94,11.95,69600.0,11.96,11.98,11.94,11.95,69600.0
2009-03-06 14:15:00,11.95,11.96,11.88,11.89,37400.0,11.95,11.96,11.88,11.89,37400.0
2009-03-06 14:20:00,11.89,11.9,11.87,11.87,34100.0,11.89,11.9,11.87,11.87,34100.0
2009-03-06 14:25:00,11.87,11.9,11.86,11.9,40200.0,11.87,11.9,11.86,11.9,40200.0
2009-03-06 14:30:00,11.91,11.93,11.9,11.91,42000.0,11.91,11.93,11.9,11.91,42000.0
2009-03-06 14:35:00,11.91,11.93,11.89,11.93,59900.0,11.91,11.93,11.89,11.93,59900.0
2009-03-06 14:40:00,11.92,11.92,11.84,11.86,47000.0,11.92,11.92,11.84,11.86,47000.0
2009-03-06 14:45:00,11.85,11.89,11.85,11.85,35300.0,11.85,11.89,11.85,11.85,35300.0
2009-03-06 14:50:00,11.85,11.86,11.82,11.82,42000.0,11.85,11.86,11.82,11.82,42000.0
2009-03-06 14:55:00,11.82,11.83,11.8,11.82,46400.0,11.82,11.83,11.8,11.82,46400.0
2009-03-06 15:00:00,11.81,11.83,11.8,11.81,52500.0,11.81,11.83,11.8,11.81,52500.0
2009-03-06 15:05:00,11.81,11.82,11.78,11.79,33000.0,11.81,11.82,11.78,11.79,33000.0
2009-03-06 15:10:00,11.79,11.79,11.76,11.77,54600.0,11.79,11.79,11.76,11.77,54600.0
2009-03-06 15:15:00,11.76,11.83,11.76,11.82,77800.0,11.76,11.83,11.76,11.82,77800.0
2009-03-06 15:20:00,11.82,11.82,11.78,11.78,51200.0,11.82,11.82,11.78,11.78,51200.0
2009-03-06 15:25:00,11.78,11.8,11.77,11.79,58100.0,11.78,11.8,11.77,11.79,58100.0
2009-03-06 15:30:00,11.8,11.86,11.78,11.86,70000.0,11.8,11.86,11.78,11.86,70000.0
2009-03-06 15:35:00,11.87,11.88,11.84,11.85,67500.0,11.87,11.88,11.84,11.85,67500.0
2009-03-06 15:40:00,11.86,11.94,11.85,11.94,121400.0,11.86,11.94,11.85,11.94,121400.0
2009-03-06 15:45:00,11.94,11.99,11.92,11.95,179500.0,11.94,11.99,11.92,11.95,179500.0
2009-03-06 15:50:00,11.95,12.01,11.93,12.01,134700.0,11.95,12.01,11.93,12.01,134700.0
2009-03-06 15:55:00,12.0,12.05,12.0,12.03,187700.0,12.0,12.05,12.0,12.03,187700.0
2009-03-09 09:30:00,12.18,12.18,11.93,12.01,46900.0,12.18,12.18,11.93,12.01,46900.0
2009-03-09 09:35:00,12.01,12.1,12.0,12.03,79300.0,12.01,12.1,12.0,12.03,79300.0
2009-03-09 09:40:00,12.03,12.14,11.96,12.01,101600.0,12.03,12.14,11.96,12.01,101600.0
2009-03-09 09:45:00,12.0,12.15,12.0,12.15,40000.0,12.0,12.15,12.0,12.15,40000.0
2009-03-09 09:50:00,12.15,12.22,12.14,12.19,22700.0,12.15,12.22,12.14,12.19,22700.0
2009-03-09 09:55:00,12.18,12.19,12.09,12.09,67400.0,12.18,12.19,12.09,12.09,67400.0
2009-03-09 10:00:00,12.09,12.1,12.08,12.09,73900.0,12.09,12.1,12.08,12.09,73900.0
2009-03-09 10:05:00,12.09,12.16,12.08,12.13,53100.0,12.09,12.16,12.08,12.13,53100.0
2009-03-09 10:10:00,12.13,12.21,12.12,12.2,37400.0,12.13,12.21,12.12,12.2,37400.0
2009-03-09 10:15:00,12.2,12.26,12.19,12.21,53900.0,12.2,12.26,12.19,12.21,53900.0
2009-03-09 10:20:00,12.2,12.2,12.11,12.11,44900.0,12.2,12.2,12.11,12.11,44900.0
2009-03-09 10:25:00,12.11,12.12,12.1,12.1,33200.0,12.11,12.12,12.1,12.1,33200.0
2009-03-09 10:30:00,12.1,12.12,12.06,12.07,46700.0,12.1,12.12,12.06,12.07,46700.0
2009-03-09 10:35:00,12.07,12.07,12.03,12.07,60700.0,12.07,12.07,12.03,12.07,60700.0
2009-03-09 10:40:00,12.06,12.08,12.0,12.08,48200.0,12.06,12.08,12.0,12.08,48200.0
2009-03-09 10:45:00,12.08,12.1,12.04,12.06,52700.0,12.08,12.1,12.04,12.06,52700.0
2009-03-09 10:50:00,12.05,12.12,12.04,12.08,57600.0,12.05,12.12,12.04,12.08,57600.0
2009-03-09 10:55:00,12.08,12.08,11.97,11.98,39100.0,12.08,12.08,11.97,11.98,39100.0
2009-03-09 11:00:00,11.96,12.07,11.96,12.02,70900.0,11.96,12.07,11.96,12.02,70900.0
2009-03-09 11:05:00,12.02,12.02,11.93,11.93,29800.0,12.02,12.02,11.93,11.93,29800.0
2009-03-09 11:10:00,11.93,11.94,11.91,11.94,22000.0,11.93,11.94,11.91,11.94,22000.0
2009-03-09 11:15:00,11.94,11.96,11.93,11.94,35700.0,11.94,11.96,11.93,11.94,35700.0
2009-03-09 11:20:00,11.94,11.95,11.9,11.92,35000.0,11.94,11.95,11.9,11.92,35000.0
2009-03-09 11:25:00,11.92,11.97,11.91,11.97,24100.0,11.92,11.97,11.91,11.97,24100.0
2009-03-09 11:30:00,11.97,12.01,11.94,11.95,61500.0,11.97,12.01,11.94,11.95,61500.0
2009-03-09 11:35:00,11.95,12.0,11.95,11.97,34300.0,11.95,12.0,11.95,11.97,34300.0
2009-03-09 11:40:00,11.97,11.97,11.89,11.9,59700.0,11.97,11.97,11.89,11.9,59700.0
2009-03-09 11:45:00,11.91,11.97,11.9,11.96,31800.0,11.91,11.97,11.9,11.96,31800.0
2009-03-09 11:50:00,11.96,11.97,11.9,11.91,28700.0,11.96,11.97,11.9,11.91,28700.0
2009-03-09 11:55:00,11.9,11.92,11.86,11.91,32300.0,11.9,11.92,11.86,11.91,32300.0
2009-03-09 12:00:00,11.92,11.93,11.89,11.92,22000.0,11.92,11.93,11.89,11.92,22000.0
2009-03-09 12:05:00,11.91,11.93,11.89,11.9,67200.0,11.91,11.93,11.89,11.9,67200.0
2009-03-09 12:10:00,11.9,12.01,11.9,12.0,30300.0,11.9,12.01,11.9,12.0,30300.0
2009-03-09 12:15:00,12.0,12.02,11.98,12.01,21200.0,12.0,12.02,11.98,12.01,21200.0
2009-03-09 12:20:00,12.01,12.03,12.0,12.02,18400.0,12.01,12.03,12.0,12.02,18400.0
2009-03-09 12:25:00,12.02,12.02,11.97,12.01,109200.0,12.02,12.02,11.97,12.01,109200.0
2009-03-09 12:30:00,12.01,12.02,12.0,12.02,16200.0,12.01,12.02,12.0,12.02,16200.0
2009-03-09 12:35:00,12.02,12.02,11.94,11.94,50600.0,12.02,12.02,11.94,11.94,50600.0
2009-03-09 12:40:00,11.94,11.97,11.92,11.97,57400.0,11.94,11.97,11.92,11.97,57400.0
2009-03-09 12:45:00,11.96,11.98,11.96,11.98,33800.0,11.96,11.98,11.96,11.98,33800.0
2009-03-09 12:50:00,11.98,11.99,11.95,11.96,21900.0,11.98,11.99,11.95,11.96,21900.0
2009-03-09 12:55:00,11.95,11.98,11.94,11.94,55100.0,11.95,11.98,11.94,11.94,55100.0
2009-03-09 13:00:00,11.94,11.94,11.89,11.91,32400.0,11.94,11.94,11.89,11.91,32400.0
2009-03-09 13:05:00,11.92,11.92,11.83,11.83,61100.0,11.92,11.92,11.83,11.83,61100.0
2009-03-09 13:10:00,11.83,11.83,11.8,11.83,27100.0,11.83,11.83,11.8,11.83,27100.0
2009-03-09 13:15:00,11.82,11.87,11.81,11.87,47200.0,11.82,11.87,11.81,11.87,47200.0
2009-03-09 13:20:00,11.87,11.88,11.83,11.83,23600.0,11.87,11.88,11.83,11.83,23600.0
2009-03-09 13:25:00,11.83,11.85,11.81,11.84,42200.0,11.83,11.85,11.81,11.84,42200.0
2009-03-09 13:30:00,11.83,11.86,11.81,11.86,36200.0,11.83,11.86,11.81,11.86,36200.0
2009-03-09 13:35:00,11.87,11.88,11.85,11.85,24500.0,11.87,11.88,11.85,11.85,24500.0
2009-03-09 13:40:00,11.86,11.91,11.85,11.91,35300.0,11.86,11.91,11.85,11.91,35300.0
2009-03-09 13:45:00,11.91,11.92,11.88,11.92,33700.0,11.91,11.92,11.88,11.92,33700.0
2009-03-09 13:50:00,11.93,11.96,11.93,11.94,31800.0,11.93,11.96,11.93,11.94,31800.0
2009-03-09 13:55:00,11.94,11.95,11.9,11.9,24000.0,11.94,11.95,11.9,11.9,24000.0
2009-03-09 14:00:00,11.91,11.95,11.89,11.94,52600.0,11.91,11.95,11.89,11.94,52600.0
2009-03-09 14:05:00,11.94,11.99,11.93,11.97,74400.0,11.94,11.99,11.93,11.97,74400.0
2009-03-09 14:10:00,11.97,11.97,11.91,11.91,32200.0,11.97,11.97,11.91,11.91,32200.0
2009-03-09 14:15:00,11.91,11.93,11.9,11.91,56000.0,11.91,11.93,11.9,11.91,56000.0
2009-03-09 14:20:00,11.91,11.91,11.86,11.87,50700.0,11.91,11.91,11.86,11.87,50700.0
2009-03-09 14:25:00,11.87,11.92,11.86,11.92,57400.0,11.87,11.92,11.86,11.92,57400.0
2009-03-09 14:30:00,11.93,11.93,11.87,11.89,38300.0,11.93,11.93,11.87,11.89,38300.0
2009-03-09 14:35:00,11.9,11.9,11.83,11.89,86100.0,11.9,11.9,11.83,11.89,86100.0
2009-03-09 14:40:00,11.89,11.9,11.83,11.84,111100.0,11.89,11.9,11.83,11.84,111100.0
2009-03-09 14:45:00,11.84,11.93,11.83,11.91,80800.0,11.84,11.93,11.83,11.91,80800.0
2009-03-09 14:50:00,11.92,11.96,11.91,11.92,49200.0,11.92,11.96,11.91,11.92,49200.0
2009-03-09 14:55:00,11.92,11.93,11.88,11.9,51300.0,11.92,11.93,11.88,11.9,51300.0
2009-03-09 15:00:00,11.9,11.93,11.89,11.9,46200.0,11.9,11.93,11.89,11.9,46200.0
2009-03-09 15:05:00,11.91,11.91,11.85,11.89,53800.0,11.91,11.91,11.85,11.89,53800.0
2009-03-09 15:10:00,11.89,11.89,11.81,11.82,101800.0,11.89,11.89,11.81,11.82,101800.0
2009-03-09 15:15:00,11.81,11.83,11.78,11.8,57300.0,11.81,11.83,11.78,11.8,57300.0
2009-03-09 15:20:00,11.8,11.81,11.77,11.78,56500.0,11.8,11.81,11.77,11.78,56500.0
2009-03-09 15:25:00,11.79,11.83,11.77,11.81,80000.0,11.79,11.83,11.77,11.81,80000.0
2009-03-09 15:30:00,11.81,11.85,11.78,11.82,69000.0,11.81,11.85,11.78,11.82,69000.0
2009-03-09 15:35:00,11.82,11.84,11.77,11.78,111100.0,11.82,11.84,11.77,11.78,111100.0
2009-03-09 15:40:00,11.78,11.81,11.77,11.78,70400.0,11.78,11.81,11.77,11.78,70400.0
2009-03-09 15:45:00,11.78,11.79,11.76,11.78,81500.0,11.78,11.79,11.76,11.78,81500.0
2009-03-09 15:50:00,11.77,11.8,11.75,11.78,285700.0,11.77,11.8,11.75,11.78,285700.0
2009-03-09 15:55:00,11.77,11.79,11.77,11.78,352400.0,11.77,11.79,11.77,11.78,352400.0
2009-03-10 09:30:00,12.01,12.02,11.79,11.9,55200.0,12.01,12.02,11.79,11.9,55200.0
2009-03-10 09:35:00,11.9,12.11,11.88,12.11,75500.0,11.9,12.11,11.88,12.11,75500.0
2009-03-10 09:40:00,12.1,12.11,12.01,12.08,52300.0,12.1,12.11,12.01,12.08,52300.0
2009-03-10 09:45:00,12.07,12.15,12.07,12.12,62600.0,12.07,12.15,12.07,12.12,62600.0
2009-03-10 09:50:00,12.12,12.23,12.1,12.2,65600.0,12.12,12.23,12.1,12.2,65600.0
2009-03-10 09:55:00,12.2,12.25,12.07,12.07,64200.0,12.2,12.25,12.07,12.07,64200.0
2009-03-10 10:00:00,12.08,12.16,12.07,12.14,56300.0,12.08,12.16,12.07,12.14,56300.0
2009-03-10 10:05:00,12.14,12.17,12.11,12.15,122500.0,12.14,12.17,12.11,12.15,122500.0
2009-03-10 10:10:00,12.15,12.16,12.13,12.16,80400.0,12.15,12.16,12.13,12.16,80400.0
2009-03-10 10:15:00,12.16,12.31,12.15,12.28,336000.0,12.16,12.31,12.15,12.28,336000.0
2009-03-10 10:20:00,12.29,12.29,12.2,12.2,106800.0,12.29,12.29,12.2,12.2,106800.0
2009-03-10 10:25:00,12.21,12.21,12.18,12.18,22000.0,12.21,12.21,12.18,12.18,22000.0
2009-03-10 10:30:00,12.18,12.2,12.16,12.16,65600.0,12.18,12.2,12.16,12.16,65600.0
2009-03-10 10:35:00,12.16,12.18,12.15,12.16,31500.0,12.16,12.18,12.15,12.16,31500.0
2009-03-10 10:40:00,12.17,12.18,12.16,12.17,46700.0,12.17,12.18,12.16,12.17,46700.0
2009-03-10 10:45:00,12.17,12.19,12.16,12.18,148700.0,12.17,12.19,12.16,12.18,148700.0
2009-03-10 10:50:00,12.19,12.27,12.18,12.27,47800.0,12.19,12.27,12.18,12.27,47800.0
2009-03-10 10:55:00,12.28,12.31,12.2,12.22,93600.0,12.28,12.31,12.2,12.22,93600.0
2009-03-10 11:00:00,12.22,12.23,12.2,12.2,35000.0,12.22,12.23,12.2,12.2,35000.0
2009-03-10 11:05:00,12.2,12.2,12.18,12.19,29000.0,12.2,12.2,12.18,12.19,29000.0
2009-03-10 11:10:00,12.19,12.24,12.19,12.23,36400.0,12.19,12.24,12.19,12.23,36400.0
2009-03-10 11:15:00,12.24,12.26,12.23,12.24,33800.0,12.24,12.26,12.23,12.24,33800.0
2009-03-10 11:20:00,12.25,12.25,12.21,12.21,25300.0,12.25,12.25,12.21,12.21,25300.0
2009-03-10 11:25:00,12.22,12.23,12.2,12.22,45800.0,12.22,12.23,12.2,12.22,45800.0
2009-03-10 11:30:00,12.23,12.25,12.23,12.25,26600.0,12.23,12.25,12.23,12.25,26600.0
2009-03-10 11:35:00,12.25,12.26,12.24,12.25,25500.0,12.25,12.26,12.24,12.25,25500.0
2009-03-10 11:40:00,12.26,12.26,12.25,12.26,25700.0,12.26,12.26,12.25,12.26,25700.0
2009-03-10 11:45:00,12.26,12.26,12.25,12.25,14500.0,12.26,12.26,12.25,12.25,14500.0
2009-03-10 11:50:00,12.25,12.27,12.24,12.27,51000.0,12.25,12.27,12.24,12.27,51000.0
2009-03-10 11:55:00,12.27,12.32,12.26,12.32,33300.0,12.27,12.32,12.26,12.32,33300.0
2009-03-10 12:00:00,12.32,12.4,12.32,12.38,34100.0,12.32,12.4,12.32,12.38,34100.0
2009-03-10 12:05:00,12.38,12.39,12.36,12.36,58200.0,12.38,12.39,12.36,12.36,58200.0
2009-03-10 12:10:00,12.36,12.37,12.36,12.37,17100.0,12.36,12.37,12.36,12.37,17100.0
2009-03-10 12:15:00,12.36,12.37,12.36,12.36,14100.0,12.36,12.37,12.36,12.36,14100.0
2009-03-10 12:20:00,12.36,12.37,12.36,12.36,13600.0,12.36,12.37,12.36,12.36,13600.0
2009-03-10 12:25:00,12.36,12.37,12.36,12.37,32800.0,12.36,12.37,12.36,12.37,32800.0
2009-03-10 12:30:00,12.37,12.39,12.36,12.37,68100.0,12.37,12.39,12.36,12.37,68100.0
2009-03-10 12:35:00,12.36,12.36,12.35,12.36,26300.0,12.36,12.36,12.35,12.36,26300.0
2009-03-10 12:40:00,12.35,12.36,12.33,12.34,19600.0,12.35,12.36,12.33,12.34,19600.0
2009-03-10 12:45:00,12.33,12.34,12.31,12.31,27200.0,12.33,12.34,12.31,12.31,27200.0
2009-03-10 12:50:00,12.31,12.32,12.3,12.31,27200.0,12.31,12.32,12.3,12.31,27200.0
2009-03-10 12:55:00,12.3,12.31,12.24,12.24,64600.0,12.3,12.31,12.24,12.24,64600.0
2009-03-10 13:00:00,12.23,12.24,12.23,12.24,22200.0,12.23,12.24,12.23,12.24,22200.0
2009-03-10 13:05:00,12.23,12.26,12.23,12.26,34200.0,12.23,12.26,12.23,12.26,34200.0
2009-03-10 13:10:00,12.26,12.33,12.26,12.33,47100.0,12.26,12.33,12.26,12.33,47100.0
2009-03-10 13:15:00,12.33,12.36,12.33,12.34,55000.0,12.33,12.36,12.33,12.34,55000.0
2009-03-10 13:20:00,12.34,12.35,12.33,12.34,34700.0,12.34,12.35,12.33,12.34,34700.0
2009-03-10 13:25:00,12.33,12.34,12.31,12.32,50200.0,12.33,12.34,12.31,12.32,50200.0
2009-03-10 13:30:00,12.31,12.35,12.31,12.34,44200.0,12.31,12.35,12.31,12.34,44200.0
2009-03-10 13:35:00,12.35,12.37,12.34,12.35,78600.0,12.35,12.37,12.34,12.35,78600.0
2009-03-10 13:40:00,12.35,12.39,12.34,12.39,44700.0,12.35,12.39,12.34,12.39,44700.0
2009-03-10 13:45:00,12.39,12.39,12.35,12.37,89200.0,12.39,12.39,12.35,12.37,89200.0
2009-03-10 13:50:00,12.37,12.39,12.33,12.34,59300.0,12.37,12.39,12.33,12.34,59300.0
2009-03-10 13:55:00,12.33,12.34,12.32,12.33,69900.0,12.33,12.34,12.32,12.33,69900.0
2009-03-10 14:00:00,12.34,12.36,12.34,12.36,52100.0,12.34,12.36,12.34,12.36,52100.0
2009-03-10 14:05:00,12.37,12.41,12.35,12.36,104100.0,12.37,12.41,12.35,12.36,104100.0
2009-03-10 14:10:00,12.36,12.38,12.33,12.34,49900.0,12.36,12.38,12.33,12.34,49900.0
2009-03-10 14:15:00,12.33,12.35,12.29,12.35,64700.0,12.33,12.35,12.29,12.35,64700.0
2009-03-10 14:20:00,12.35,12.38,12.35,12.38,65400.0,12.35,12.38,12.35,12.38,65400.0
2009-03-10 14:25:00,12.38,12.43,12.37,12.41,136800.0,12.38,12.43,12.37,12.41,136800.0
2009-03-10 14:30:00,12.41,12.47,12.39,12.45,198000.0,12.41,12.47,12.39,12.45,198000.0
2009-03-10 14:35:00,12.45,12.46,12.38,12.39,96700.0,12.45,12.46,12.38,12.39,96700.0
2009-03-10 14:40:00,12.39,12.42,12.39,12.42,59900.0,12.39,12.42,12.39,12.42,59900.0
2009-03-10 14:45:00,12.43,12.44,12.36,12.36,129200.0,12.43,12.44,12.36,12.36,129200.0
2009-03-10 14:50:00,12.36,12.4,12.36,12.39,69000.0,12.36,12.4,12.36,12.39,69000.0
2009-03-10 14:55:00,12.39,12.45,12.37,12.43,108000.0,12.39,12.45,12.37,12.43,108000.0
2009-03-10 15:00:00,12.43,12.45,12.42,12.42,52400.0,12.43,12.45,12.42,12.42,52400.0
2009-03-10 15:05:00,12.43,12.47,12.42,12.43,57000.0,12.43,12.47,12.42,12.43,57000.0
2009-03-10 15:10:00,12.43,12.44,12.42,12.42,92400.0,12.43,12.44,12.42,12.42,92400.0
2009-03-10 15:15:00,12.41,12.42,12.38,12.4,88600.0,12.41,12.42,12.38,12.4,88600.0
2009-03-10 15:20:00,12.41,12.41,12.38,12.41,67100.0,12.41,12.41,12.38,12.41,67100.0
2009-03-10 15:25:00,12.41,12.47,12.4,12.45,156300.0,12.41,12.47,12.4,12.45,156300.0
2009-03-10 15:30:00,12.46,12.49,12.44,12.45,86300.0,12.46,12.49,12.44,12.45,86300.0
2009-03-10 15:35:00,12.45,12.49,12.45,12.49,64400.0,12.45,12.49,12.45,12.49,64400.0
2009-03-10 15:40:00,12.49,12.52,12.48,12.51,130200.0,12.49,12.52,12.48,12.51,130200.0
2009-03-10 15:45:00,12.5,12.52,12.49,12.52,141700.0,12.5,12.52,12.49,12.52,141700.0
2009-03-10 15:50:00,12.52,12.56,12.52,12.54,164700.0,12.52,12.56,12.52,12.54,164700.0
2009-03-10 15:55:00,12.53,12.55,12.45,12.49,532100.0,12.53,12.55,12.45,12.49,532100.0
2009-03-11 09:30:00,12.12,12.14,12.03,12.11,97500.0,12.12,12.14,12.03,12.11,97500.0
2009-03-11 09:35:00,12.1,12.23,12.0,12.08,148200.0,12.1,12.23,12.0,12.08,148200.0
2009-03-11 09:40:00,12.09,12.3,12.09,12.29,104100.0,12.09,12.3,12.09,12.29,104100.0
2009-03-11 09:45:00,12.28,12.43,12.28,12.39,116900.0,12.28,12.43,12.28,12.39,116900.0
2009-03-11 09:50:00,12.38,12.48,12.32,12.43,107300.0,12.38,12.48,12.32,12.43,107300.0
2009-03-11 09:55:00,12.43,12.44,12.32,12.41,107000.0,12.43,12.44,12.32,12.41,107000.0
2009-03-11 10:00:00,12.4,12.46,12.35,12.35,120900.0,12.4,12.46,12.35,12.35,120900.0
2009-03-11 10:05:00,12.36,12.44,12.35,12.36,54600.0,12.36,12.44,12.35,12.36,54600.0
2009-03-11 10:10:00,12.36,12.4,12.35,12.37,100300.0,12.36,12.4,12.35,12.37,100300.0
2009-03-11 10:15:00,12.37,12.42,12.37,12.41,101600.0,12.37,12.42,12.37,12.41,101600.0
2009-03-11 10:20:00,12.42,12.52,12.42,12.52,67400.0,12.42,12.52,12.42,12.52,67400.0
2009-03-11 10:25:00,12.52,12.61,12.52,12.58,62700.0,12.52,12.61,12.52,12.58,62700.0
2009-03-11 10:30:00,12.57,12.58,12.47,12.48,65500.0,12.57,12.58,12.47,12.48,65500.0
2009-03-11 10:35:00,12.48,12.51,12.42,12.51,126900.0,12.48,12.51,12.42,12.51,126900.0
2009-03-11 10:40:00,12.51,12.51,12.48,12.49,146800.0,12.51,12.51,12.48,12.49,146800.0
2009-03-11 10:45:00,12.48,12.49,12.43,12.44,64900.0,12.48,12.49,12.43,12.44,64900.0
2009-03-11 10:50:00,12.44,12.45,12.42,12.44,96200.0,12.44,12.45,12.42,12.44,96200.0
2009-03-11 10:55:00,12.44,12.46,12.43,12.45,177200.0,12.44,12.46,12.43,12.45,177200.0
2009-03-11 11:00:00,12.45,12.54,12.45,12.54,241300.0,12.45,12.54,12.45,12.54,241300.0
2009-03-11 11:05:00,12.55,12.55,12.49,12.51,118300.0,12.55,12.55,12.49,12.51,118300.0
2009-03-11 11:10:00,12.51,12.52,12.42,12.43,75700.0,12.51,12.52,12.42,12.43,75700.0
2009-03-11 11:15:00,12.42,12.45,12.37,12.37,120600.0,12.42,12.45,12.37,12.37,120600.0
2009-03-11 11:20:00,12.38,12.38,12.3,12.34,166200.0,12.38,12.38,12.3,12.34,166200.0
2009-03-11 11:25:00,12.33,12.37,12.31,12.35,80300.0,12.33,12.37,12.31,12.35,80300.0
2009-03-11 11:30:00,12.35,12.37,12.34,12.36,102100.0,12.35,12.37,12.34,12.36,102100.0
2009-03-11 11:35:00,12.36,12.36,12.33,12.35,81600.0,12.36,12.36,12.33,12.35,81600.0
2009-03-11 11:40:00,12.35,12.35,12.3,12.31,39000.0,12.35,12.35,12.3,12.31,39000.0
2009-03-11 11:45:00,12.3,12.3,12.29,12.3,36100.0,12.3,12.3,12.29,12.3,36100.0
2009-03-11 11:50:00,12.29,12.32,12.29,12.3,84600.0,12.29,12.32,12.29,12.3,84600.0
2009-03-11 11:55:00,12.29,12.31,12.29,12.3,50200.0,12.29,12.31,12.29,12.3,50200.0
2009-03-11 12:00:00,12.3,12.3,12.29,12.29,50100.0,12.3,12.3,12.29,12.29,50100.0
2009-03-11 12:05:00,12.3,12.3,12.29,12.3,54900.0,12.3,12.3,12.29,12.3,54900.0
2009-03-11 12:10:00,12.29,12.31,12.29,12.3,31300.0,12.29,12.31,12.29,12.3,31300.0
2009-03-11 12:15:00,12.3,12.3,12.23,12.24,83300.0,12.3,12.3,12.23,12.24,83300.0
2009-03-11 12:20:00,12.23,12.26,12.2,12.23,79600.0,12.23,12.26,12.2,12.23,79600.0
2009-03-11 12:25:00,12.23,12.23,12.2,12.2,39000.0,12.23,12.23,12.2,12.2,39000.0
2009-03-11 12:30:00,12.2,12.24,12.2,12.24,20800.0,12.2,12.24,12.2,12.24,20800.0
2009-03-11 12:35:00,12.24,12.26,12.23,12.23,35100.0,12.24,12.26,12.23,12.23,35100.0
2009-03-11 12:40:00,12.22,12.24,12.22,12.24,22800.0,12.22,12.24,12.22,12.24,22800.0
2009-03-11 12:45:00,12.24,12.25,12.24,12.25,8400.0,12.24,12.25,12.24,12.25,8400.0
2009-03-11 12:50:00,12.24,12.25,12.24,12.24,3900.0,12.24,12.25,12.24,12.24,3900.0
2009-03-11 12:55:00,12.24,12.26,12.24,12.25,28400.0,12.24,12.26,12.24,12.25,28400.0
2009-03-11 13:00:00,12.25,12.26,12.25,12.26,17700.0,12.25,12.26,12.25,12.26,17700.0
2009-03-11 13:05:00,12.26,12.27,12.26,12.26,25500.0,12.26,12.27,12.26,12.26,25500.0
2009-03-11 13:10:00,12.26,12.29,12.26,12.29,36400.0,12.26,12.29,12.26,12.29,36400.0
2009-03-11 13:15:00,12.28,12.3,12.28,12.3,45200.0,12.28,12.3,12.28,12.3,45200.0
2009-03-11 13:20:00,12.3,12.3,12.28,12.29,29700.0,12.3,12.3,12.28,12.29,29700.0
2009-03-11 13:25:00,12.29,12.29,12.23,12.25,78500.0,12.29,12.29,12.23,12.25,78500.0
2009-03-11 13:30:00,12.25,12.26,12.24,12.25,27000.0,12.25,12.26,12.24,12.25,27000.0
2009-03-11 13:35:00,12.25,12.32,12.25,12.32,63300.0,12.25,12.32,12.25,12.32,63300.0
2009-03-11 13:40:00,12.32,12.33,12.31,12.31,56800.0,12.32,12.33,12.31,12.31,56800.0
2009-03-11 13:45:00,12.32,12.32,12.26,12.26,73500.0,12.32,12.32,12.26,12.26,73500.0
2009-03-11 13:50:00,12.26,12.26,12.21,12.22,52800.0,12.26,12.26,12.21,12.22,52800.0
2009-03-11 13:55:00,12.22,12.25,12.21,12.25,27700.0,12.22,12.25,12.21,12.25,27700.0
2009-03-11 14:00:00,12.25,12.29,12.25,12.28,28900.0,12.25,12.29,12.25,12.28,28900.0
2009-03-11 14:05:00,12.28,12.28,12.19,12.19,41300.0,12.28,12.28,12.19,12.19,41300.0
2009-03-11 14:10:00,12.19,12.22,12.19,12.19,281100.0,12.19,12.22,12.19,12.19,281100.0
2009-03-11 14:15:00,12.19,12.2,12.14,12.15,124800.0,12.19,12.2,12.14,12.15,124800.0
2009-03-11 14:20:00,12.15,12.16,12.13,12.14,42500.0,12.15,12.16,12.13,12.14,42500.0
2009-03-11 14:25:00,12.13,12.16,12.12,12.16,30400.0,12.13,12.16,12.12,12.16,30400.0
2009-03-11 14:30:00,12.17,12.2,12.17,12.19,36800.0,12.17,12.2,12.17,12.19,36800.0
2009-03-11 14:35:00,12.19,12.2,12.18,12.19,28500.0,12.19,12.2,12.18,12.19,28500.0
2009-03-11 14:40:00,12.19,12.24,12.18,12.24,33500.0,12.19,12.24,12.18,12.24,33500.0
2009-03-11 14:45:00,12.23,12.28,12.23,12.27,40100.0,12.23,12.28,12.23,12.27,40100.0
2009-03-11 14:50:00,12.27,12.27,12.25,12.26,36100.0,12.27,12.27,12.25,12.26,36100.0
2009-03-11 14:55:00,12.27,12.27,12.23,12.23,40000.0,12.27,12.27,12.23,12.23,40000.0
2009-03-11 15:00:00,12.23,12.3,12.23,12.3,35600.0,12.23,12.3,12.23,12.3,35600.0
2009-03-11 15:05:00,12.29,12.31,12.29,12.29,79300.0,12.29,12.31,12.29,12.29,79300.0
2009-03-11 15:10:00,12.3,12.33,12.29,12.3,121800.0,12.3,12.33,12.29,12.3,121800.0
2009-03-11 15:15:00,12.3,12.31,12.27,12.31,59000.0,12.3,12.31,12.27,12.31,59000.0
2009-03-11 15:20:00,12.31,12.37,12.31,12.35,50000.0,12.31,12.37,12.31,12.35,50000.0
2009-03-11 15:25:00,12.35,12.35,12.31,12.31,89800.0,12.35,12.35,12.31,12.31,89800.0
2009-03-11 15:30:00,12.32,12.37,12.3,12.37,80500.0,12.32,12.37,12.3,12.37,80500.0
2009-03-11 15:35:00,12.37,12.43,12.36,12.43,51900.0,12.37,12.43,12.36,12.43,51900.0
2009-03-11 15:40:00,12.43,12.44,12.42,12.44,38300.0,12.43,12.44,12.42,12.44,38300.0
2009-03-11 15:45:00,12.44,12.45,12.35,12.36,163700.0,12.44,12.45,12.35,12.36,163700.0
2009-03-11 15:50:00,12.37,12.4,12.37,12.39,102500.0,12.37,12.4,12.37,12.39,102500.0
2009-03-11 15:55:00,12.39,12.4,12.28,12.29,266800.0,12.39,12.4,12.28,12.29,266800.0
2009-03-12 09:30:00,12.1,12.37,12.09,12.3,74000.0,12.1,12.37,12.09,12.3,74000.0
2009-03-12 09:35:00,12.3,12.3,12.21,12.27,28300.0,12.3,12.3,12.21,12.27,28300.0
2009-03-12 09:40:00,12.28,12.28,12.18,12.19,28200.0,12.28,12.28,12.18,12.19,28200.0
2009-03-12 09:45:00,12.2,12.25,12.19,12.22,202700.0,12.2,12.25,12.19,12.22,202700.0
2009-03-12 09:50:00,12.22,12.29,12.18,12.2,172200.0,12.22,12.29,12.18,12.2,172200.0
2009-03-12 09:55:00,12.19,12.22,12.19,12.22,28000.0,12.19,12.22,12.19,12.22,28000.0
2009-03-12 10:00:00,12.23,12.28,12.23,12.28,31000.0,12.23,12.28,12.23,12.28,31000.0
2009-03-12 10:05:00,12.28,12.37,12.27,12.37,40500.0,12.28,12.37,12.27,12.37,40500.0
2009-03-12 10:10:00,12.38,12.38,12.34,12.36,36500.0,12.38,12.38,12.34,12.36,36500.0
2009-03-12 10:15:00,12.37,12.41,12.36,12.38,42100.0,12.37,12.41,12.36,12.38,42100.0
2009-03-12 10:20:00,12.39,12.43,12.37,12.38,37100.0,12.39,12.43,12.37,12.38,37100.0
2009-03-12 10:25:00,12.38,12.4,12.37,12.38,26700.0,12.38,12.4,12.37,12.38,26700.0
2009-03-12 10:30:00,12.38,12.4,12.31,12.35,51300.0,12.38,12.4,12.31,12.35,51300.0
2009-03-12 10:35:00,12.35,12.35,12.33,12.34,17300.0,12.35,12.35,12.33,12.34,17300.0
2009-03-12 10:40:00,12.34,12.37,12.33,12.36,55000.0,12.34,12.37,12.33,12.36,55000.0
2009-03-12 10:45:00,12.36,12.4,12.34,12.35,61900.0,12.36,12.4,12.34,12.35,61900.0
2009-03-12 10:50:00,12.36,12.38,12.34,12.38,47000.0,12.36,12.38,12.34,12.38,47000.0
2009-03-12 10:55:00,12.38,12.4,12.3,12.32,75300.0,12.38,12.4,12.3,12.32,75300.0
2009-03-12 11:00:00,12.31,12.34,12.31,12.33,18500.0,12.31,12.34,12.31,12.33,18500.0
2009-03-12 11:05:00,12.33,12.34,12.32,12.34,10300.0,12.33,12.34,12.32,12.34,10300.0
2009-03-12 11:10:00,12.34,12.35,12.32,12.35,20600.0,12.34,12.35,12.32,12.35,20600.0
2009-03-12 11:15:00,12.35,12.36,12.34,12.35,34100.0,12.35,12.36,12.34,12.35,34100.0
2009-03-12 11:20:00,12.34,12.34,12.29,12.3,33600.0,12.34,12.34,12.29,12.3,33600.0
2009-03-12 11:25:00,12.3,12.3,12.25,12.25,51400.0,12.3,12.3,12.25,12.25,51400.0
2009-03-12 11:30:00,12.25,12.26,12.24,12.26,9000.0,12.25,12.26,12.24,12.26,9000.0
2009-03-12 11:35:00,12.26,12.26,12.25,12.26,9200.0,12.26,12.26,12.25,12.26,9200.0
2009-03-12 11:40:00,12.26,12.31,12.26,12.3,77700.0,12.26,12.31,12.26,12.3,77700.0
2009-03-12 11:45:00,12.31,12.33,12.28,12.28,63300.0,12.31,12.33,12.28,12.28,63300.0
2009-03-12 11:50:00,12.29,12.3,12.28,12.3,31600.0,12.29,12.3,12.28,12.3,31600.0
2009-03-12 11:55:00,12.3,12.32,12.3,12.31,18900.0,12.3,12.32,12.3,12.31,18900.0
2009-03-12 12:00:00,12.31,12.36,12.31,12.34,36800.0,12.31,12.36,12.31,12.34,36800.0
2009-03-12 12:05:00,12.35,12.35,12.31,12.34,47500.0,12.35,12.35,12.31,12.34,47500.0
2009-03-12 12:10:00,12.34,12.35,12.33,12.33,43200.0,12.34,12.35,12.33,12.33,43200.0
2009-03-12 12:15:00,12.33,12.36,12.31,12.32,35600.0,12.33,12.36,12.31,12.32,35600.0
2009-03-12 12:20:00,12.32,12.35,12.32,12.34,38700.0,12.32,12.35,12.32,12.34,38700.0
2009-03-12 12:25:00,12.35,12.35,12.31,12.35,22700.0,12.35,12.35,12.31,12.35,22700.0
2009-03-12 12:30:00,12.35,12.35,12.34,12.35,37800.0,12.35,12.35,12.34,12.35,37800.0
2009-03-12 12:35:00,12.35,12.36,12.34,12.34,24000.0,12.35,12.36,12.34,12.34,24000.0
2009-03-12 12:40:00,12.35,12.37,12.34,12.37,65100.0,12.35,12.37,12.34,12.37,65100.0
2009-03-12 12:45:00,12.37,12.37,12.36,12.36,267500.0,12.37,12.37,12.36,12.36,267500.0
2009-03-12 12:50:00,12.37,12.5,12.35,12.45,185300.0,12.37,12.5,12.35,12.45,185300.0
2009-03-12 12:55:00,12.45,12.45,12.36,12.38,123400.0,12.45,12.45,12.36,12.38,123400.0
2009-03-12 13:00:00,12.38,12.44,12.38,12.42,86800.0,12.38,12.44,12.38,12.42,86800.0
2009-03-12 13:05:00,12.43,12.48,12.42,12.47,98900.0,12.43,12.48,12.42,12.47,98900.0
2009-03-12 13:10:00,12.47,12.47,12.45,12.46,50900.0,12.47,12.47,12.45,12.46,50900.0
2009-03-12 13:15:00,12.45,12.46,12.42,12.44,71100.0,12.45,12.46,12.42,12.44,71100.0
2009-03-12 13:20:00,12.43,12.44,12.39,12.4,123900.0,12.43,12.44,12.39,12.4,123900.0
2009-03-12 13:25:00,12.4,12.41,12.35,12.4,60900.0,12.4,12.41,12.35,12.4,60900.0
2009-03-12 13:30:00,12.41,12.41,12.39,12.4,72300.0,12.41,12.41,12.39,12.4,72300.0
2009-03-12 13:35:00,12.4,12.4,12.39,12.4,57200.0,12.4,12.4,12.39,12.4,57200.0
2009-03-12 13:40:00,12.4,12.42,12.39,12.42,73400.0,12.4,12.42,12.39,12.42,73400.0
2009-03-12 13:45:00,12.42,12.46,12.42,12.45,11700.0,12.42,12.46,12.42,12.45,11700.0
2009-03-12 13:50:00,12.46,12.52,12.46,12.5,66100.0,12.46,12.52,12.46,12.5,66100.0
2009-03-12 13:55:00,12.5,12.5,12.46,12.46,26900.0,12.5,12.5,12.46,12.46,26900.0
2009-03-12 14:00:00,12.46,12.48,12.45,12.47,58500.0,12.46,12.48,12.45,12.47,58500.0
2009-03-12 14:05:00,12.46,12.49,12.44,12.47,90900.0,12.46,12.49,12.44,12.47,90900.0
2009-03-12 14:10:00,12.47,12.59,12.46,12.58,111200.0,12.47,12.59,12.46,12.58,111200.0
2009-03-12 14:15:00,12.58,12.63,12.56,12.57,80800.0,12.58,12.63,12.56,12.57,80800.0
2009-03-12 14:20:00,12.58,12.6,12.55,12.56,101900.0,12.58,12.6,12.55,12.56,101900.0
2009-03-12 14:25:00,12.55,12.57,12.54,12.57,55600.0,12.55,12.57,12.54,12.57,55600.0
2009-03-12 14:30:00,12.57,12.61,12.55,12.61,80500.0,12.57,12.61,12.55,12.61,80500.0
2009-03-12 14:35:00,12.6,12.63,12.59,12.61,39500.0,12.6,12.63,12.59,12.61,39500.0
2009-03-12 14:40:00,12.62,12.65,12.61,12.65,19200.0,12.62,12.65,12.61,12.65,19200.0
2009-03-12 14:45:00,12.64,12.68,12.64,12.67,56900.0,12.64,12.68,12.64,12.67,56900.0
2009-03-12 14:50:00,12.69,12.7,12.68,12.68,49400.0,12.69,12.7,12.68,12.68,49400.0
2009-03-12 14:55:00,12.68,12.69,12.63,12.64,57400.0,12.68,12.69,12.63,12.64,57400.0
2009-03-12 15:00:00,12.64,12.64,12.6,12.61,40400.0,12.64,12.64,12.6,12.61,40400.0
2009-03-12 15:05:00,12.6,12.61,12.57,12.59,84200.0,12.6,12.61,12.57,12.59,84200.0
2009-03-12 15:10:00,12.6,12.65,12.59,12.65,64400.0,12.6,12.65,12.59,12.65,64400.0
2009-03-12 15:15:00,12.65,12.67,12.62,12.63,84700.0,12.65,12.67,12.62,12.63,84700.0
2009-03-12 15:20:00,12.64,12.69,12.63,12.67,127100.0,12.64,12.69,12.63,12.67,127100.0
2009-03-12 15:25:00,12.67,12.68,12.63,12.66,70300.0,12.67,12.68,12.63,12.66,70300.0
2009-03-12 15:30:00,12.66,12.69,12.65,12.67,54300.0,12.66,12.69,12.65,12.67,54300.0
2009-03-12 15:35:00,12.67,12.71,12.67,12.71,51300.0,12.67,12.71,12.67,12.71,51300.0
2009-03-12 15:40:00,12.71,12.76,12.71,12.75,103800.0,12.71,12.76,12.71,12.75,103800.0
2009-03-12 15:45:00,12.75,12.77,12.74,12.76,80600.0,12.75,12.77,12.74,12.76,80600.0
2009-03-12 15:50:00,12.77,12.78,12.73,12.75,168300.0,12.77,12.78,12.73,12.75,168300.0
2009-03-12 15:55:00,12.75,12.75,12.71,12.73,223000.0,12.75,12.75,12.71,12.73,223000.0
2009-03-13 09:30:00,12.7,12.76,12.45,12.63,54000.0,12.7,12.76,12.45,12.63,54000.0
2009-03-13 09:35:00,12.6,12.75,12.6,12.73,33900.0,12.6,12.75,12.6,12.73,33900.0
2009-03-13 09:40:00,12.71,12.76,12.59,12.63,50500.0,12.71,12.76,12.59,12.63,50500.0
2009-03-13 09:45:00,12.63,12.73,12.6,12.67,22300.0,12.63,12.73,12.6,12.67,22300.0
2009-03-13 09:50:00,12.67,12.73,12.61,12.72,35500.0,12.67,12.73,12.61,12.72,35500.0
2009-03-13 09:55:00,12.72,12.72,12.63,12.68,65100.0,12.72,12.72,12.63,12.68,65100.0
2009-03-13 10:00:00,12.68,12.74,12.65,12.72,46100.0,12.68,12.74,12.65,12.72,46100.0
2009-03-13 10:05:00,12.73,12.77,12.72,12.74,30700.0,12.73,12.77,12.72,12.74,30700.0
2009-03-13 10:10:00,12.73,12.73,12.67,12.7,98200.0,12.73,12.73,12.67,12.7,98200.0
2009-03-13 10:15:00,12.69,12.77,12.67,12.75,108400.0,12.69,12.77,12.67,12.75,108400.0
2009-03-13 10:20:00,12.75,12.78,12.75,12.75,96100.0,12.75,12.78,12.75,12.75,96100.0
2009-03-13 10:25:00,12.75,12.75,12.63,12.63,78200.0,12.75,12.75,12.63,12.63,78200.0
2009-03-13 10:30:00,12.64,12.64,12.58,12.63,39000.0,12.64,12.64,12.58,12.63,39000.0
2009-03-13 10:35:00,12.63,12.65,12.59,12.62,14800.0,12.63,12.65,12.59,12.62,14800.0
2009-03-13 10:40:00,12.63,12.67,12.62,12.66,71600.0,12.63,12.67,12.62,12.66,71600.0
2009-03-13 10:45:00,12.66,12.71,12.65,12.66,34900.0,12.66,12.71,12.65,12.66,34900.0
2009-03-13 10:50:00,12.67,12.68,12.57,12.58,25100.0,12.67,12.68,12.57,12.58,25100.0
2009-03-13 10:55:00,12.59,12.6,12.53,12.55,32000.0,12.59,12.6,12.53,12.55,32000.0
2009-03-13 11:00:00,12.54,12.62,12.52,12.6,28100.0,12.54,12.62,12.52,12.6,28100.0
2009-03-13 11:05:00,12.6,12.61,12.52,12.55,31800.0,12.6,12.61,12.52,12.55,31800.0
2009-03-13 11:10:00,12.55,12.55,12.52,12.54,26500.0,12.55,12.55,12.52,12.54,26500.0
2009-03-13 11:15:00,12.55,12.58,12.52,12.55,27000.0,12.55,12.58,12.52,12.55,27000.0
2009-03-13 11:20:00,12.54,12.58,12.51,12.58,28700.0,12.54,12.58,12.51,12.58,28700.0
2009-03-13 11:25:00,12.57,12.57,12.55,12.56,14000.0,12.57,12.57,12.55,12.56,14000.0
2009-03-13 11:30:00,12.57,12.57,12.5,12.51,29200.0,12.57,12.57,12.5,12.51,29200.0
2009-03-13 11:35:00,12.5,12.56,12.49,12.53,30200.0,12.5,12.56,12.49,12.53,30200.0
2009-03-13 11:40:00,12.53,12.57,12.5,12.56,64500.0,12.53,12.57,12.5,12.56,64500.0
2009-03-13 11:45:00,12.55,12.56,12.55,12.55,57900.0,12.55,12.56,12.55,12.55,57900.0
2009-03-13 11:50:00,12.56,12.56,12.53,12.53,16900.0,12.56,12.56,12.53,12.53,16900.0
2009-03-13 11:55:00,12.53,12.61,12.53,12.57,59700.0,12.53,12.61,12.53,12.57,59700.0
2009-03-13 12:00:00,12.57,12.61,12.56,12.6,28900.0,12.57,12.61,12.56,12.6,28900.0
2009-03-13 12:05:00,12.6,12.6,12.55,12.58,82300.0,12.6,12.6,12.55,12.58,82300.0
2009-03-13 12:10:00,12.59,12.59,12.54,12.55,39700.0,12.59,12.59,12.54,12.55,39700.0
2009-03-13 12:15:00,12.56,12.56,12.55,12.55,8900.0,12.56,12.56,12.55,12.55,8900.0
2009-03-13 12:20:00,12.56,12.61,12.55,12.61,53000.0,12.56,12.61,12.55,12.61,53000.0
2009-03-13 12:25:00,12.61,12.64,12.6,12.61,30500.0,12.61,12.64,12.6,12.61,30500.0
2009-03-13 12:30:00,12.62,12.62,12.59,12.62,40200.0,12.62,12.62,12.59,12.62,40200.0
2009-03-13 12:35:00,12.62,12.63,12.59,12.61,30500.0,12.62,12.63,12.59,12.61,30500.0
2009-03-13 12:40:00,12.61,12.66,12.6,12.66,39800.0,12.61,12.66,12.6,12.66,39800.0
2009-03-13 12:45:00,12.65,12.69,12.61,12.64,47500.0,12.65,12.69,12.61,12.64,47500.0
2009-03-13 12:50:00,12.64,12.67,12.61,12.65,117200.0,12.64,12.67,12.61,12.65,117200.0
2009-03-13 12:55:00,12.66,12.69,12.64,12.68,78800.0,12.66,12.69,12.64,12.68,78800.0
2009-03-13 13:00:00,12.68,12.7,12.68,12.69,20400.0,12.68,12.7,12.68,12.69,20400.0
2009-03-13 13:05:00,12.69,12.69,12.68,12.68,25100.0,12.69,12.69,12.68,12.68,25100.0
2009-03-13 13:10:00,12.68,12.72,12.67,12.71,62300.0,12.68,12.72,12.67,12.71,62300.0
2009-03-13 13:15:00,12.71,12.71,12.69,12.69,22200.0,12.71,12.71,12.69,12.69,22200.0
2009-03-13 13:20:00,12.69,12.7,12.69,12.7,19500.0,12.69,12.7,12.69,12.7,19500.0
2009-03-13 13:25:00,12.69,12.72,12.68,12.71,62300.0,12.69,12.72,12.68,12.71,62300.0
2009-03-13 13:30:00,12.71,12.72,12.68,12.69,24500.0,12.71,12.72,12.68,12.69,24500.0
2009-03-13 13:35:00,12.69,12.7,12.65,12.65,33100.0,12.69,12.7,12.65,12.65,33100.0
2009-03-13 13:40:00,12.66,12.66,12.65,12.65,14400.0,12.66,12.66,12.65,12.65,14400.0
2009-03-13 13:45:00,12.65,12.67,12.65,12.67,14000.0,12.65,12.67,12.65,12.67,14000.0
2009-03-13 13:50:00,12.67,12.71,12.67,12.68,64800.0,12.67,12.71,12.67,12.68,64800.0
2009-03-13 13:55:00,12.68,12.71,12.67,12.71,26800.0,12.68,12.71,12.67,12.71,26800.0
2009-03-13 14:00:00,12.7,12.72,12.68,12.68,38500.0,12.7,12.72,12.68,12.68,38500.0
2009-03-13 14:05:00,12.68,12.74,12.68,12.74,58200.0,12.68,12.74,12.68,12.74,58200.0
2009-03-13 14:10:00,12.73,12.74,12.7,12.71,62200.0,12.73,12.74,12.7,12.71,62200.0
2009-03-13 14:15:00,12.71,12.71,12.64,12.65,71800.0,12.71,12.71,12.64,12.65,71800.0
2009-03-13 14:20:00,12.65,12.68,12.65,12.68,36500.0,12.65,12.68,12.65,12.68,36500.0
2009-03-13 14:25:00,12.68,12.71,12.67,12.7,60300.0,12.68,12.71,12.67,12.7,60300.0
2009-03-13 14:30:00,12.7,12.74,12.69,12.74,43500.0,12.7,12.74,12.69,12.74,43500.0
2009-03-13 14:35:00,12.74,12.76,12.73,12.74,35100.0,12.74,12.76,12.73,12.74,35100.0
2009-03-13 14:40:00,12.73,12.74,12.72,12.73,19600.0,12.73,12.74,12.72,12.73,19600.0
2009-03-13 14:45:00,12.73,12.77,12.73,12.73,75100.0,12.73,12.77,12.73,12.73,75100.0
2009-03-13 14:50:00,12.72,12.73,12.7,12.71,246400.0,12.72,12.73,12.7,12.71,246400.0
2009-03-13 14:55:00,12.71,12.71,12.64,12.67,176700.0,12.71,12.71,12.64,12.67,176700.0
2009-03-13 15:00:00,12.67,12.69,12.65,12.69,43100.0,12.67,12.69,12.65,12.69,43100.0
2009-03-13 15:05:00,12.69,12.72,12.66,12.72,92700.0,12.69,12.72,12.66,12.72,92700.0
2009-03-13 15:10:00,12.71,12.72,12.7,12.7,50200.0,12.71,12.72,12.7,12.7,50200.0
2009-03-13 15:15:00,12.69,12.75,12.69,12.73,40800.0,12.69,12.75,12.69,12.73,40800.0
2009-03-13 15:20:00,12.73,12.75,12.73,12.75,58800.0,12.73,12.75,12.73,12.75,58800.0
2009-03-13 15:25:00,12.74,12.79,12.74,12.78,314600.0,12.74,12.79,12.74,12.78,314600.0
2009-03-13 15:30:00,12.79,12.8,12.77,12.78,228000.0,12.79,12.8,12.77,12.78,228000.0
2009-03-13 15:35:00,12.78,12.78,12.75,12.77,165900.0,12.78,12.78,12.75,12.77,165900.0
2009-03-13 15:40:00,12.77,12.79,12.76,12.78,139300.0,12.77,12.79,12.76,12.78,139300.0
2009-03-13 15:45:00,12.78,12.78,12.75,12.76,468500.0,12.78,12.78,12.75,12.76,468500.0
2009-03-13 15:50:00,12.77,12.82,12.76,12.82,276400.0,12.77,12.82,12.76,12.82,276400.0
2009-03-13 15:55:00,12.81,12.83,12.79,12.82,263800.0,12.81,12.83,12.79,12.82,263800.0
2009-03-16 09:30:00,12.83,12.93,12.81,12.81,57000.0,12.83,12.93,12.81,12.81,57000.0
2009-03-16 09:35:00,12.81,12.92,12.75,12.89,93500.0,12.81,12.92,12.75,12.89,93500.0
2009-03-16 09:40:00,12.88,12.9,12.83,12.83,83700.0,12.88,12.9,12.83,12.83,83700.0
2009-03-16 09:45:00,12.83,12.9,12.83,12.86,147600.0,12.83,12.9,12.83,12.86,147600.0
2009-03-16 09:50:00,12.86,12.89,12.82,12.82,195400.0,12.86,12.89,12.82,12.82,195400.0
2009-03-16 09:55:00,12.82,12.89,12.8,12.88,72000.0,12.82,12.89,12.8,12.88,72000.0
2009-03-16 10:00:00,12.88,12.9,12.82,12.85,36900.0,12.88,12.9,12.82,12.85,36900.0
2009-03-16 10:05:00,12.85,12.85,12.77,12.81,55900.0,12.85,12.85,12.77,12.81,55900.0
2009-03-16 10:10:00,12.81,12.85,12.8,12.83,214400.0,12.81,12.85,12.8,12.83,214400.0
2009-03-16 10:15:00,12.83,12.84,12.71,12.71,95500.0,12.83,12.84,12.71,12.71,95500.0
2009-03-16 10:20:00,12.72,12.77,12.7,12.76,37700.0,12.72,12.77,12.7,12.76,37700.0
2009-03-16 10:25:00,12.76,12.82,12.76,12.81,164900.0,12.76,12.82,12.76,12.81,164900.0
2009-03-16 10:30:00,12.8,12.95,12.8,12.89,203600.0,12.8,12.95,12.8,12.89,203600.0
2009-03-16 10:35:00,12.88,12.9,12.87,12.89,21300.0,12.88,12.9,12.87,12.89,21300.0
2009-03-16 10:40:00,12.9,12.9,12.84,12.85,34200.0,12.9,12.9,12.84,12.85,34200.0
2009-03-16 10:45:00,12.86,12.89,12.86,12.86,11800.0,12.86,12.89,12.86,12.86,11800.0
2009-03-16 10:50:00,12.86,12.87,12.8,12.83,52400.0,12.86,12.87,12.8,12.83,52400.0
2009-03-16 10:55:00,12.82,12.84,12.75,12.78,27100.0,12.82,12.84,12.75,12.78,27100.0
2009-03-16 11:00:00,12.77,12.8,12.76,12.8,35400.0,12.77,12.8,12.76,12.8,35400.0
2009-03-16 11:05:00,12.81,12.84,12.81,12.82,21900.0,12.81,12.84,12.81,12.82,21900.0
2009-03-16 11:10:00,12.82,12.86,12.82,12.86,7000.0,12.82,12.86,12.82,12.86,7000.0
2009-03-16 11:15:00,12.85,12.87,12.84,12.87,13300.0,12.85,12.87,12.84,12.87,13300.0
2009-03-16 11:20:00,12.88,13.0,12.87,13.0,93600.0,12.88,13.0,12.87,13.0,93600.0
2009-03-16 11:25:00,13.0,13.01,12.97,12.97,98600.0,13.0,13.01,12.97,12.97,98600.0
2009-03-16 11:30:00,12.98,12.98,12.96,12.97,58800.0,12.98,12.98,12.96,12.97,58800.0
2009-03-16 11:35:00,12.96,12.99,12.94,12.98,58100.0,12.96,12.99,12.94,12.98,58100.0
2009-03-16 11:40:00,12.98,13.03,12.98,13.02,174500.0,12.98,13.03,12.98,13.02,174500.0
2009-03-16 11:45:00,13.01,13.02,13.0,13.01,49300.0,13.01,13.02,13.0,13.01,49300.0
2009-03-16 11:50:00,13.02,13.07,13.02,13.05,191800.0,13.02,13.07,13.02,13.05,191800.0
2009-03-16 11:55:00,13.06,13.06,13.04,13.06,166500.0,13.06,13.06,13.04,13.06,166500.0
2009-03-16 12:00:00,13.06,13.06,13.03,13.03,71900.0,13.06,13.06,13.03,13.03,71900.0
2009-03-16 12:05:00,13.04,13.05,13.02,13.03,43100.0,13.04,13.05,13.02,13.03,43100.0
2009-03-16 12:10:00,13.03,13.06,13.02,13.06,35100.0,13.03,13.06,13.02,13.06,35100.0
2009-03-16 12:15:00,13.06,13.08,13.06,13.06,36400.0,13.06,13.08,13.06,13.06,36400.0
2009-03-16 12:20:00,13.07,13.1,13.06,13.1,12800.0,13.07,13.1,13.06,13.1,12800.0
2009-03-16 12:25:00,13.1,13.12,13.09,13.12,85100.0,13.1,13.12,13.09,13.12,85100.0
2009-03-16 12:30:00,13.12,13.17,13.12,13.16,26500.0,13.12,13.17,13.12,13.16,26500.0
2009-03-16 12:35:00,13.16,13.19,13.13,13.18,39300.0,13.16,13.19,13.13,13.18,39300.0
2009-03-16 12:40:00,13.18,13.18,13.14,13.14,94800.0,13.18,13.18,13.14,13.14,94800.0
2009-03-16 12:45:00,13.15,13.15,13.11,13.11,35200.0,13.15,13.15,13.11,13.11,35200.0
2009-03-16 12:50:00,13.12,13.13,13.11,13.12,14500.0,13.12,13.13,13.11,13.12,14500.0
2009-03-16 12:55:00,13.13,13.19,13.12,13.18,22500.0,13.13,13.19,13.12,13.18,22500.0
2009-03-16 13:00:00,13.18,13.21,13.12,13.12,87600.0,13.18,13.21,13.12,13.12,87600.0
2009-03-16 13:05:00,13.13,13.13,13.08,13.08,80500.0,13.13,13.13,13.08,13.08,80500.0
2009-03-16 13:10:00,13.09,13.09,13.08,13.08,12100.0,13.09,13.09,13.08,13.08,12100.0
2009-03-16 13:15:00,13.09,13.12,13.08,13.11,102200.0,13.09,13.12,13.08,13.11,102200.0
2009-03-16 13:20:00,13.11,13.12,13.11,13.11,36900.0,13.11,13.12,13.11,13.11,36900.0
2009-03-16 13:25:00,13.11,13.12,13.1,13.1,20200.0,13.11,13.12,13.1,13.1,20200.0
2009-03-16 13:30:00,13.1,13.12,13.1,13.11,31000.0,13.1,13.12,13.1,13.11,31000.0
2009-03-16 13:35:00,13.11,13.12,13.11,13.11,8300.0,13.11,13.12,13.11,13.11,8300.0
2009-03-16 13:40:00,13.11,13.13,13.11,13.12,111400.0,13.11,13.13,13.11,13.12,111400.0
2009-03-16 13:45:00,13.12,13.13,13.11,13.11,20500.0,13.12,13.13,13.11,13.11,20500.0
2009-03-16 13:50:00,13.11,13.12,13.11,13.11,31700.0,13.11,13.12,13.11,13.11,31700.0
2009-03-16 13:55:00,13.11,13.11,13.04,13.04,82600.0,13.11,13.11,13.04,13.04,82600.0
2009-03-16 14:00:00,13.05,13.05,13.01,13.02,22600.0,13.05,13.05,13.01,13.02,22600.0
2009-03-16 14:05:00,13.02,13.02,12.99,13.0,71300.0,13.02,13.02,12.99,13.0,71300.0
2009-03-16 14:10:00,13.01,13.01,13.0,13.01,41700.0,13.01,13.01,13.0,13.01,41700.0
2009-03-16 14:15:00,13.0,13.05,12.99,13.04,165000.0,13.0,13.05,12.99,13.04,165000.0
2009-03-16 14:20:00,13.04,13.06,13.01,13.02,170900.0,13.04,13.06,13.01,13.02,170900.0
2009-03-16 14:25:00,13.02,13.04,13.02,13.03,39900.0,13.02,13.04,13.02,13.03,39900.0
2009-03-16 14:30:00,13.02,13.05,13.01,13.04,102700.0,13.02,13.05,13.01,13.04,102700.0
2009-03-16 14:35:00,13.04,13.05,13.01,13.02,80900.0,13.04,13.05,13.01,13.02,80900.0
2009-03-16 14:40:00,13.03,13.05,13.01,13.03,63500.0,13.03,13.05,13.01,13.03,63500.0
2009-03-16 14:45:00,13.02,13.03,13.02,13.02,29400.0,13.02,13.03,13.02,13.02,29400.0
2009-03-16 14:50:00,13.02,13.03,13.0,13.01,75200.0,13.02,13.03,13.0,13.01,75200.0
2009-03-16 14:55:00,13.01,13.01,12.98,12.99,101600.0,13.01,13.01,12.98,12.99,101600.0
2009-03-16 15:00:00,13.0,13.01,12.96,12.97,243900.0,13.0,13.01,12.96,12.97,243900.0
2009-03-16 15:05:00,12.96,12.97,12.95,12.95,49700.0,12.96,12.97,12.95,12.95,49700.0
2009-03-16 15:10:00,12.95,12.98,12.95,12.97,105200.0,12.95,12.98,12.95,12.97,105200.0
2009-03-16 15:15:00,12.97,12.98,12.95,12.97,93700.0,12.97,12.98,12.95,12.97,93700.0
2009-03-16 15:20:00,12.96,12.96,12.94,12.95,247100.0,12.96,12.96,12.94,12.95,247100.0
2009-03-16 15:25:00,12.94,12.95,12.93,12.95,84800.0,12.94,12.95,12.93,12.95,84800.0
2009-03-16 15:30:00,12.95,12.95,12.93,12.93,54800.0,12.95,12.95,12.93,12.93,54800.0
2009-03-16 15:35:00,12.94,12.94,12.86,12.87,158100.0,12.94,12.94,12.86,12.87,158100.0
2009-03-16 15:40:00,12.87,12.89,12.86,12.88,78400.0,12.87,12.89,12.86,12.88,78400.0
2009-03-16 15:45:00,12.88,12.91,12.87,12.88,128900.0,12.88,12.91,12.87,12.88,128900.0
2009-03-16 15:50:00,12.88,12.92,12.86,12.92,362400.0,12.88,12.92,12.86,12.92,362400.0
2009-03-16 15:55:00,12.92,12.97,12.88,12.88,549500.0,12.92,12.97,12.88,12.88,549500.0
2009-03-17 09:30:00,12.67,13.0,12.66,12.91,52600.0,12.67,13.0,12.66,12.91,52600.0
2009-03-17 09:35:00,12.92,12.92,12.8,12.8,27700.0,12.92,12.92,12.8,12.8,27700.0
2009-03-17 09:40:00,12.81,12.81,12.72,12.74,19900.0,12.81,12.81,12.72,12.74,19900.0
2009-03-17 09:45:00,12.74,12.76,12.7,12.72,42700.0,12.74,12.76,12.7,12.72,42700.0
2009-03-17 09:50:00,12.71,12.78,12.68,12.78,127900.0,12.71,12.78,12.68,12.78,127900.0
2009-03-17 09:55:00,12.78,12.82,12.7,12.73,76300.0,12.78,12.82,12.7,12.73,76300.0
2009-03-17 10:00:00,12.74,12.8,12.72,12.79,59500.0,12.74,12.8,12.72,12.79,59500.0
2009-03-17 10:05:00,12.78,12.78,12.7,12.71,32800.0,12.78,12.78,12.7,12.71,32800.0
2009-03-17 10:10:00,12.72,12.75,12.64,12.71,41200.0,12.72,12.75,12.64,12.71,41200.0
2009-03-17 10:15:00,12.71,12.75,12.66,12.69,35400.0,12.71,12.75,12.66,12.69,35400.0
2009-03-17 10:20:00,12.7,12.75,12.7,12.74,18200.0,12.7,12.75,12.7,12.74,18200.0
2009-03-17 10:25:00,12.74,12.74,12.66,12.66,20300.0,12.74,12.74,12.66,12.66,20300.0
2009-03-17 10:30:00,12.65,12.65,12.62,12.63,21600.0,12.65,12.65,12.62,12.63,21600.0
2009-03-17 10:35:00,12.63,12.7,12.62,12.7,44700.0,12.63,12.7,12.62,12.7,44700.0
2009-03-17 10:40:00,12.7,12.73,12.68,12.73,31000.0,12.7,12.73,12.68,12.73,31000.0
2009-03-17 10:45:00,12.73,12.77,12.7,12.74,26900.0,12.73,12.77,12.7,12.74,26900.0
2009-03-17 10:50:00,12.74,12.77,12.74,12.75,15500.0,12.74,12.77,12.74,12.75,15500.0
2009-03-17 10:55:00,12.76,12.77,12.75,12.75,15300.0,12.76,12.77,12.75,12.75,15300.0
2009-03-17 11:00:00,12.75,12.78,12.75,12.76,58800.0,12.75,12.78,12.75,12.76,58800.0
2009-03-17 11:05:00,12.76,12.83,12.75,12.81,136800.0,12.76,12.83,12.75,12.81,136800.0
2009-03-17 11:10:00,12.81,12.82,12.75,12.75,90300.0,12.81,12.82,12.75,12.75,90300.0
2009-03-17 11:15:00,12.75,12.76,12.71,12.75,69900.0,12.75,12.76,12.71,12.75,69900.0
2009-03-17 11:20:00,12.74,12.78,12.73,12.75,27200.0,12.74,12.78,12.73,12.75,27200.0
2009-03-17 11:25:00,12.75,12.76,12.71,12.72,10200.0,12.75,12.76,12.71,12.72,10200.0
2009-03-17 11:30:00,12.72,12.72,12.65,12.67,32300.0,12.72,12.72,12.65,12.67,32300.0
2009-03-17 11:35:00,12.66,12.72,12.66,12.72,22700.0,12.66,12.72,12.66,12.72,22700.0
2009-03-17 11:40:00,12.71,12.77,12.69,12.77,27500.0,12.71,12.77,12.69,12.77,27500.0
2009-03-17 11:45:00,12.77,12.77,12.74,12.75,15000.0,12.77,12.77,12.74,12.75,15000.0
2009-03-17 11:50:00,12.75,12.75,12.72,12.74,16900.0,12.75,12.75,12.72,12.74,16900.0
2009-03-17 11:55:00,12.74,12.77,12.71,12.77,25900.0,12.74,12.77,12.71,12.77,25900.0
2009-03-17 12:00:00,12.77,12.81,12.76,12.77,26700.0,12.77,12.81,12.76,12.77,26700.0
2009-03-17 12:05:00,12.77,12.77,12.74,12.75,16100.0,12.77,12.77,12.74,12.75,16100.0
2009-03-17 12:10:00,12.74,12.74,12.68,12.68,19600.0,12.74,12.74,12.68,12.68,19600.0
2009-03-17 12:15:00,12.68,12.72,12.68,12.71,12900.0,12.68,12.72,12.68,12.71,12900.0
2009-03-17 12:20:00,12.71,12.76,12.71,12.76,21300.0,12.71,12.76,12.71,12.76,21300.0
2009-03-17 12:25:00,12.75,12.76,12.74,12.75,28400.0,12.75,12.76,12.74,12.75,28400.0
2009-03-17 12:30:00,12.76,12.76,12.75,12.76,13000.0,12.76,12.76,12.75,12.76,13000.0
2009-03-17 12:35:00,12.76,12.79,12.76,12.77,23000.0,12.76,12.79,12.76,12.77,23000.0
2009-03-17 12:40:00,12.77,12.8,12.77,12.78,16800.0,12.77,12.8,12.77,12.78,16800.0
2009-03-17 12:45:00,12.78,12.81,12.78,12.8,30700.0,12.78,12.81,12.78,12.8,30700.0
2009-03-17 12:50:00,12.8,12.8,12.78,12.79,15500.0,12.8,12.8,12.78,12.79,15500.0
2009-03-17 12:55:00,12.79,12.8,12.77,12.79,14800.0,12.79,12.8,12.77,12.79,14800.0
2009-03-17 13:00:00,12.78,12.8,12.78,12.8,18400.0,12.78,12.8,12.78,12.8,18400.0
2009-03-17 13:05:00,12.79,12.79,12.78,12.79,10900.0,12.79,12.79,12.78,12.79,10900.0
2009-03-17 13:10:00,12.78,12.84,12.78,12.84,98100.0,12.78,12.84,12.78,12.84,98100.0
2009-03-17 13:15:00,12.84,12.88,12.83,12.86,35400.0,12.84,12.88,12.83,12.86,35400.0
2009-03-17 13:20:00,12.86,12.88,12.84,12.88,14500.0,12.86,12.88,12.84,12.88,14500.0
2009-03-17 13:25:00,12.88,12.89,12.85,12.85,50500.0,12.88,12.89,12.85,12.85,50500.0
2009-03-17 13:30:00,12.84,12.9,12.81,12.89,33500.0,12.84,12.9,12.81,12.89,33500.0
2009-03-17 13:35:00,12.89,12.89,12.87,12.87,12400.0,12.89,12.89,12.87,12.87,12400.0
2009-03-17 13:40:00,12.87,12.88,12.82,12.82,23700.0,12.87,12.88,12.82,12.82,23700.0
2009-03-17 13:45:00,12.83,12.85,12.82,12.82,17800.0,12.83,12.85,12.82,12.82,17800.0
2009-03-17 13:50:00,12.82,12.82,12.78,12.78,33000.0,12.82,12.82,12.78,12.78,33000.0
2009-03-17 13:55:00,12.78,12.78,12.75,12.78,55700.0,12.78,12.78,12.75,12.78,55700.0
2009-03-17 14:00:00,12.78,12.78,12.75,12.77,39800.0,12.78,12.78,12.75,12.77,39800.0
2009-03-17 14:05:00,12.76,12.79,12.76,12.78,9900.0,12.76,12.79,12.76,12.78,9900.0
2009-03-17 14:10:00,12.78,12.82,12.77,12.8,19900.0,12.78,12.82,12.77,12.8,19900.0
2009-03-17 14:15:00,12.81,12.81,12.8,12.8,18000.0,12.81,12.81,12.8,12.8,18000.0
2009-03-17 14:20:00,12.8,12.82,12.79,12.81,20900.0,12.8,12.82,12.79,12.81,20900.0
2009-03-17 14:25:00,12.81,12.81,12.77,12.78,60800.0,12.81,12.81,12.77,12.78,60800.0
2009-03-17 14:30:00,12.78,12.8,12.78,12.79,18000.0,12.78,12.8,12.78,12.79,18000.0
2009-03-17 14:35:00,12.79,12.83,12.79,12.83,15700.0,12.79,12.83,12.79,12.83,15700.0
2009-03-17 14:40:00,12.83,12.91,12.82,12.9,57800.0,12.83,12.91,12.82,12.9,57800.0
2009-03-17 14:45:00,12.9,12.92,12.89,12.92,23200.0,12.9,12.92,12.89,12.92,23200.0
2009-03-17 14:50:00,12.92,12.95,12.92,12.93,40500.0,12.92,12.95,12.92,12.93,40500.0
2009-03-17 14:55:00,12.93,12.95,12.92,12.95,39900.0,12.93,12.95,12.92,12.95,39900.0
2009-03-17 15:00:00,12.94,13.01,12.94,13.0,58900.0,12.94,13.01,12.94,13.0,58900.0
2009-03-17 15:05:00,13.0,13.1,12.99,13.09,65200.0,13.0,13.1,12.99,13.09,65200.0
2009-03-17 15:10:00,13.09,13.11,13.02,13.03,117600.0,13.09,13.11,13.02,13.03,117600.0
2009-03-17 15:15:00,13.04,13.14,13.04,13.09,131200.0,13.04,13.14,13.04,13.09,131200.0
2009-03-17 15:20:00,13.09,13.15,13.07,13.12,62000.0,13.09,13.15,13.07,13.12,62000.0
2009-03-17 15:25:00,13.11,13.11,13.06,13.07,30800.0,13.11,13.11,13.06,13.07,30800.0
2009-03-17 15:30:00,13.06,13.07,12.99,13.03,40500.0,13.06,13.07,12.99,13.03,40500.0
2009-03-17 15:35:00,13.04,13.04,13.0,13.04,29100.0,13.04,13.04,13.0,13.04,29100.0
2009-03-17 15:40:00,13.04,13.15,13.04,13.13,101000.0,13.04,13.15,13.04,13.13,101000.0
2009-03-17 15:45:00,13.14,13.14,13.1,13.12,47700.0,13.14,13.14,13.1,13.12,47700.0
2009-03-17 15:50:00,13.13,13.17,13.13,13.17,125900.0,13.13,13.17,13.13,13.17,125900.0
2009-03-17 15:55:00,13.16,13.2,13.16,13.19,188100.0,13.16,13.2,13.16,13.19,188100.0
2009-03-18 09:30:00,12.89,13.08,12.8,12.97,60400.0,12.89,13.08,12.8,12.97,60400.0
2009-03-18 09:35:00,12.99,13.15,12.99,13.14,102100.0,12.99,13.15,12.99,13.14,102100.0
2009-03-18 09:40:00,13.14,13.34,13.13,13.32,88600.0,13.14,13.34,13.13,13.32,88600.0
2009-03-18 09:45:00,13.33,13.35,13.26,13.35,93400.0,13.33,13.35,13.26,13.35,93400.0
2009-03-18 09:50:00,13.35,13.38,13.2,13.2,33000.0,13.35,13.38,13.2,13.2,33000.0
2009-03-18 09:55:00,13.21,13.27,13.2,13.25,51800.0,13.21,13.27,13.2,13.25,51800.0
2009-03-18 10:00:00,13.24,13.27,13.24,13.26,44300.0,13.24,13.27,13.24,13.26,44300.0
2009-03-18 10:05:00,13.26,13.29,13.23,13.23,40800.0,13.26,13.29,13.23,13.23,40800.0
2009-03-18 10:10:00,13.24,13.27,13.22,13.27,72500.0,13.24,13.27,13.22,13.27,72500.0
2009-03-18 10:15:00,13.27,13.27,13.23,13.24,37900.0,13.27,13.27,13.23,13.24,37900.0
2009-03-18 10:20:00,13.24,13.24,13.22,13.22,6400.0,13.24,13.24,13.22,13.22,6400.0
2009-03-18 10:25:00,13.23,13.23,13.19,13.2,23500.0,13.23,13.23,13.19,13.2,23500.0
2009-03-18 10:30:00,13.21,13.21,13.18,13.18,34000.0,13.21,13.21,13.18,13.18,34000.0
2009-03-18 10:35:00,13.18,13.19,13.12,13.13,39100.0,13.18,13.19,13.12,13.13,39100.0
2009-03-18 10:40:00,13.14,13.19,13.13,13.18,54800.0,13.14,13.19,13.13,13.18,54800.0
2009-03-18 10:45:00,13.18,13.25,13.17,13.23,79500.0,13.18,13.25,13.17,13.23,79500.0
2009-03-18 10:50:00,13.23,13.25,13.23,13.24,15000.0,13.23,13.25,13.23,13.24,15000.0
2009-03-18 10:55:00,13.25,13.33,13.24,13.33,62800.0,13.25,13.33,13.24,13.33,62800.0
2009-03-18 11:00:00,13.32,13.35,13.31,13.35,62000.0,13.32,13.35,13.31,13.35,62000.0
2009-03-18 11:05:00,13.35,13.4,13.35,13.4,53300.0,13.35,13.4,13.35,13.4,53300.0
2009-03-18 11:10:00,13.4,13.4,13.38,13.39,67600.0,13.4,13.4,13.38,13.39,67600.0
2009-03-18 11:15:00,13.39,13.4,13.34,13.35,98900.0,13.39,13.4,13.34,13.35,98900.0
2009-03-18 11:20:00,13.34,13.39,13.33,13.35,54600.0,13.34,13.39,13.33,13.35,54600.0
2009-03-18 11:25:00,13.35,13.36,13.34,13.35,22100.0,13.35,13.36,13.34,13.35,22100.0
2009-03-18 11:30:00,13.34,13.35,13.32,13.33,40700.0,13.34,13.35,13.32,13.33,40700.0
2009-03-18 11:35:00,13.34,13.34,13.3,13.3,14900.0,13.34,13.34,13.3,13.3,14900.0
2009-03-18 11:40:00,13.31,13.35,13.3,13.35,35100.0,13.31,13.35,13.3,13.35,35100.0
2009-03-18 11:45:00,13.36,13.36,13.33,13.34,33100.0,13.36,13.36,13.33,13.34,33100.0
2009-03-18 11:50:00,13.34,13.42,13.34,13.41,53200.0,13.34,13.42,13.34,13.41,53200.0
2009-03-18 11:55:00,13.41,13.43,13.39,13.43,39900.0,13.41,13.43,13.39,13.43,39900.0
2009-03-18 12:00:00,13.43,13.49,13.43,13.44,164800.0,13.43,13.49,13.43,13.44,164800.0
2009-03-18 12:05:00,13.44,13.49,13.44,13.49,37100.0,13.44,13.49,13.44,13.49,37100.0
2009-03-18 12:10:00,13.49,13.52,13.48,13.51,27800.0,13.49,13.52,13.48,13.51,27800.0
2009-03-18 12:15:00,13.52,13.61,13.51,13.61,58500.0,13.52,13.61,13.51,13.61,58500.0
2009-03-18 12:20:00,13.62,13.63,13.61,13.61,34000.0,13.62,13.63,13.61,13.61,34000.0
2009-03-18 12:25:00,13.62,13.62,13.59,13.61,19600.0,13.62,13.62,13.59,13.61,19600.0
2009-03-18 12:30:00,13.61,13.62,13.56,13.58,42800.0,13.61,13.62,13.56,13.58,42800.0
2009-03-18 12:35:00,13.59,13.59,13.56,13.56,6600.0,13.59,13.59,13.56,13.56,6600.0
2009-03-18 12:40:00,13.56,13.57,13.55,13.57,56700.0,13.56,13.57,13.55,13.57,56700.0
2009-03-18 12:45:00,13.57,13.57,13.55,13.56,10500.0,13.57,13.57,13.55,13.56,10500.0
2009-03-18 12:50:00,13.56,13.56,13.54,13.55,16200.0,13.56,13.56,13.54,13.55,16200.0
2009-03-18 12:55:00,13.55,13.62,13.54,13.62,23200.0,13.55,13.62,13.54,13.62,23200.0
2009-03-18 13:00:00,13.61,13.66,13.61,13.66,38700.0,13.61,13.66,13.61,13.66,38700.0
2009-03-18 13:05:00,13.65,13.72,13.65,13.7,66600.0,13.65,13.72,13.65,13.7,66600.0
2009-03-18 13:10:00,13.71,13.71,13.65,13.65,21100.0,13.71,13.71,13.65,13.65,21100.0
2009-03-18 13:15:00,13.65,13.66,13.6,13.6,42000.0,13.65,13.66,13.6,13.6,42000.0
2009-03-18 13:20:00,13.6,13.62,13.6,13.61,12600.0,13.6,13.62,13.6,13.61,12600.0
2009-03-18 13:25:00,13.62,13.64,13.61,13.63,19400.0,13.62,13.64,13.61,13.63,19400.0
2009-03-18 13:30:00,13.64,13.66,13.63,13.65,23100.0,13.64,13.66,13.63,13.65,23100.0
2009-03-18 13:35:00,13.66,13.68,13.65,13.67,21900.0,13.66,13.68,13.65,13.67,21900.0
2009-03-18 13:40:00,13.68,13.74,13.67,13.74,39900.0,13.68,13.74,13.67,13.74,39900.0
2009-03-18 13:45:00,13.75,13.75,13.73,13.74,15200.0,13.75,13.75,13.73,13.74,15200.0
2009-03-18 13:50:00,13.74,13.8,13.73,13.78,38200.0,13.74,13.8,13.73,13.78,38200.0
2009-03-18 13:55:00,13.77,13.81,13.76,13.8,51400.0,13.77,13.81,13.76,13.8,51400.0
2009-03-18 14:00:00,13.8,13.8,13.75,13.77,29300.0,13.8,13.8,13.75,13.77,29300.0
2009-03-18 14:05:00,13.77,13.78,13.76,13.78,24500.0,13.77,13.78,13.76,13.78,24500.0
2009-03-18 14:10:00,13.78,13.84,13.78,13.81,51900.0,13.78,13.84,13.78,13.81,51900.0
2009-03-18 14:15:00,13.8,13.99,13.8,13.89,158000.0,13.8,13.99,13.8,13.89,158000.0
2009-03-18 14:20:00,13.89,14.18,13.85,14.11,216200.0,13.89,14.18,13.85,14.11,216200.0
2009-03-18 14:25:00,14.11,14.14,14.0,14.03,153300.0,14.11,14.14,14.0,14.03,153300.0
2009-03-18 14:30:00,14.02,14.09,13.95,13.97,137400.0,14.02,14.09,13.95,13.97,137400.0
2009-03-18 14:35:00,13.96,14.07,13.96,14.02,143000.0,13.96,14.07,13.96,14.02,143000.0
2009-03-18 14:40:00,14.04,14.17,14.03,14.16,77200.0,14.04,14.17,14.03,14.16,77200.0
2009-03-18 14:45:00,14.16,14.18,14.09,14.18,86400.0,14.16,14.18,14.09,14.18,86400.0
2009-03-18 14:50:00,14.17,14.25,14.13,14.21,184500.0,14.17,14.25,14.13,14.21,184500.0
2009-03-18 14:55:00,14.22,14.26,14.15,14.16,62400.0,14.22,14.26,14.15,14.16,62400.0
2009-03-18 15:00:00,14.16,14.17,14.08,14.1,68700.0,14.16,14.17,14.08,14.1,68700.0
2009-03-18 15:05:00,14.1,14.18,14.09,14.15,112800.0,14.1,14.18,14.09,14.15,112800.0
2009-03-18 15:10:00,14.15,14.2,14.14,14.16,82500.0,14.15,14.2,14.14,14.16,82500.0
2009-03-18 15:15:00,14.16,14.16,13.99,13.99,147600.0,14.16,14.16,13.99,13.99,147600.0
2009-03-18 15:20:00,13.99,14.01,13.83,13.93,177800.0,13.99,14.01,13.83,13.93,177800.0
2009-03-18 15:25:00,13.94,13.95,13.85,13.91,124000.0,13.94,13.95,13.85,13.91,124000.0
2009-03-18 15:30:00,13.91,13.93,13.83,13.89,67900.0,13.91,13.93,13.83,13.89,67900.0
2009-03-18 15:35:00,13.89,13.94,13.81,13.87,128300.0,13.89,13.94,13.81,13.87,128300.0
2009-03-18 15:40:00,13.86,13.95,13.86,13.93,131200.0,13.86,13.95,13.86,13.93,131200.0
2009-03-18 15:45:00,13.94,13.99,13.91,13.98,95500.0,13.94,13.99,13.91,13.98,95500.0
2009-03-18 15:50:00,13.98,14.01,13.97,14.0,132300.0,13.98,14.01,13.97,14.0,132300.0
2009-03-18 15:55:00,14.0,14.01,13.99,14.01,215300.0,14.0,14.01,13.99,14.01,215300.0
2009-03-19 09:30:00,14.2,14.25,13.7,14.0,75200.0,14.2,14.25,13.7,14.0,75200.0
2009-03-19 09:35:00,13.98,14.12,13.97,14.09,49100.0,13.98,14.12,13.97,14.09,49100.0
2009-03-19 09:40:00,14.1,14.25,14.08,14.24,107000.0,14.1,14.25,14.08,14.24,107000.0
2009-03-19 09:45:00,14.24,14.47,14.23,14.47,145500.0,14.24,14.47,14.23,14.47,145500.0
2009-03-19 09:50:00,14.47,14.53,14.24,14.31,137900.0,14.47,14.53,14.24,14.31,137900.0
2009-03-19 09:55:00,14.31,14.34,14.22,14.22,55100.0,14.31,14.34,14.22,14.22,55100.0
2009-03-19 10:00:00,14.22,14.3,14.15,14.24,68300.0,14.22,14.3,14.15,14.24,68300.0
2009-03-19 10:05:00,14.23,14.26,14.18,14.22,37400.0,14.23,14.26,14.18,14.22,37400.0
2009-03-19 10:10:00,14.21,14.28,14.15,14.23,58300.0,14.21,14.28,14.15,14.23,58300.0
2009-03-19 10:15:00,14.23,14.26,14.19,14.22,25800.0,14.23,14.26,14.19,14.22,25800.0
2009-03-19 10:20:00,14.22,14.26,14.19,14.23,37000.0,14.22,14.26,14.19,14.23,37000.0
2009-03-19 10:25:00,14.23,14.23,14.15,14.15,48100.0,14.23,14.23,14.15,14.15,48100.0
2009-03-19 10:30:00,14.15,14.18,14.09,14.16,39600.0,14.15,14.18,14.09,14.16,39600.0
2009-03-19 10:35:00,14.15,14.2,14.15,14.19,35300.0,14.15,14.2,14.15,14.19,35300.0
2009-03-19 10:40:00,14.18,14.27,14.18,14.25,49300.0,14.18,14.27,14.18,14.25,49300.0
2009-03-19 10:45:00,14.25,14.25,14.18,14.18,22100.0,14.25,14.25,14.18,14.18,22100.0
2009-03-19 10:50:00,14.18,14.18,14.09,14.13,33800.0,14.18,14.18,14.09,14.13,33800.0
2009-03-19 10:55:00,14.13,14.15,14.1,14.13,22300.0,14.13,14.15,14.1,14.13,22300.0
2009-03-19 11:00:00,14.13,14.18,14.08,14.08,33200.0,14.13,14.18,14.08,14.08,33200.0
2009-03-19 11:05:00,14.08,14.12,14.02,14.08,128400.0,14.08,14.12,14.02,14.08,128400.0
2009-03-19 11:10:00,14.06,14.06,13.98,14.04,52900.0,14.06,14.06,13.98,14.04,52900.0
2009-03-19 11:15:00,14.04,14.06,14.0,14.02,23500.0,14.04,14.06,14.0,14.02,23500.0
2009-03-19 11:20:00,14.04,14.14,14.03,14.12,43800.0,14.04,14.14,14.03,14.12,43800.0
2009-03-19 11:25:00,14.12,14.12,14.0,14.0,17200.0,14.12,14.12,14.0,14.0,17200.0
2009-03-19 11:30:00,13.99,14.01,13.98,14.0,16400.0,13.99,14.01,13.98,14.0,16400.0
2009-03-19 11:35:00,13.99,14.04,13.98,14.03,35700.0,13.99,14.04,13.98,14.03,35700.0
2009-03-19 11:40:00,14.02,14.02,13.98,14.0,10700.0,14.02,14.02,13.98,14.0,10700.0
2009-03-19 11:45:00,14.0,14.0,13.95,13.98,16700.0,14.0,14.0,13.95,13.98,16700.0
2009-03-19 11:50:00,13.97,13.97,13.92,13.94,35600.0,13.97,13.97,13.92,13.94,35600.0
2009-03-19 11:55:00,13.95,14.03,13.95,14.02,35800.0,13.95,14.03,13.95,14.02,35800.0
2009-03-19 12:00:00,14.02,14.03,13.99,14.03,67000.0,14.02,14.03,13.99,14.03,67000.0
2009-03-19 12:05:00,14.02,14.02,13.98,13.99,21300.0,14.02,14.02,13.98,13.99,21300.0
2009-03-19 12:10:00,13.98,14.02,13.98,14.0,15800.0,13.98,14.02,13.98,14.0,15800.0
2009-03-19 12:15:00,14.0,14.0,13.97,13.99,11000.0,14.0,14.0,13.97,13.99,11000.0
2009-03-19 12:20:00,13.98,14.0,13.97,14.0,32700.0,13.98,14.0,13.97,14.0,32700.0
2009-03-19 12:25:00,13.99,14.0,13.97,13.99,22100.0,13.99,14.0,13.97,13.99,22100.0
2009-03-19 12:30:00,14.0,14.03,13.99,14.03,27300.0,14.0,14.03,13.99,14.03,27300.0
2009-03-19 12:35:00,14.04,14.04,13.98,13.99,15800.0,14.04,14.04,13.98,13.99,15800.0
2009-03-19 12:40:00,13.99,14.0,13.98,14.0,16400.0,13.99,14.0,13.98,14.0,16400.0
2009-03-19 12:45:00,14.0,14.05,14.0,14.03,29100.0,14.0,14.05,14.0,14.03,29100.0
2009-03-19 12:50:00,14.03,14.04,14.0,14.01,19600.0,14.03,14.04,14.0,14.01,19600.0
2009-03-19 12:55:00,14.0,14.03,13.98,13.98,20400.0,14.0,14.03,13.98,13.98,20400.0
2009-03-19 13:00:00,13.98,13.99,13.95,13.95,25800.0,13.98,13.99,13.95,13.95,25800.0
2009-03-19 13:05:00,13.95,13.96,13.93,13.95,36700.0,13.95,13.96,13.93,13.95,36700.0
2009-03-19 13:10:00,13.95,14.04,13.95,14.04,72100.0,13.95,14.04,13.95,14.04,72100.0
2009-03-19 13:15:00,14.04,14.04,14.0,14.02,34400.0,14.04,14.04,14.0,14.02,34400.0
2009-03-19 13:20:00,14.03,14.1,14.01,14.07,42500.0,14.03,14.1,14.01,14.07,42500.0
2009-03-19 13:25:00,14.08,14.09,14.06,14.06,11800.0,14.08,14.09,14.06,14.06,11800.0
2009-03-19 13:30:00,14.07,14.08,14.03,14.05,18600.0,14.07,14.08,14.03,14.05,18600.0
2009-03-19 13:35:00,14.04,14.04,14.0,14.03,12100.0,14.04,14.04,14.0,14.03,12100.0
2009-03-19 13:40:00,14.03,14.06,14.02,14.05,16400.0,14.03,14.06,14.02,14.05,16400.0
2009-03-19 13:45:00,14.05,14.11,14.05,14.11,33300.0,14.05,14.11,14.05,14.11,33300.0
2009-03-19 13:50:00,14.12,14.13,14.09,14.1,22700.0,14.12,14.13,14.09,14.1,22700.0
2009-03-19 13:55:00,14.11,14.11,14.09,14.11,10000.0,14.11,14.11,14.09,14.11,10000.0
2009-03-19 14:00:00,14.11,14.11,14.1,14.1,10500.0,14.11,14.11,14.1,14.1,10500.0
2009-03-19 14:05:00,14.11,14.11,14.05,14.06,33500.0,14.11,14.11,14.05,14.06,33500.0
2009-03-19 14:10:00,14.07,14.07,14.03,14.03,47100.0,14.07,14.07,14.03,14.03,47100.0
2009-03-19 14:15:00,14.03,14.06,14.0,14.06,37800.0,14.03,14.06,14.0,14.06,37800.0
2009-03-19 14:20:00,14.06,14.06,14.0,14.03,35400.0,14.06,14.06,14.0,14.03,35400.0
2009-03-19 14:25:00,14.03,14.04,14.02,14.04,10700.0,14.03,14.04,14.02,14.04,10700.0
2009-03-19 14:30:00,14.05,14.05,14.02,14.05,22000.0,14.05,14.05,14.02,14.05,22000.0
2009-03-19 14:35:00,14.04,14.06,14.01,14.02,19900.0,14.04,14.06,14.01,14.02,19900.0
2009-03-19 14:40:00,14.03,14.06,13.98,14.01,28700.0,14.03,14.06,13.98,14.01,28700.0
2009-03-19 14:45:00,14.01,14.05,14.01,14.02,20600.0,14.01,14.05,14.01,14.02,20600.0
2009-03-19 14:50:00,14.02,14.02,13.99,14.0,19800.0,14.02,14.02,13.99,14.0,19800.0
2009-03-19 14:55:00,14.0,14.04,13.99,14.04,18200.0,14.0,14.04,13.99,14.04,18200.0
2009-03-19 15:00:00,14.05,14.08,14.03,14.06,47700.0,14.05,14.08,14.03,14.06,47700.0
2009-03-19 15:05:00,14.06,14.06,14.03,14.05,21000.0,14.06,14.06,14.03,14.05,21000.0
2009-03-19 15:10:00,14.05,14.05,14.0,14.02,24600.0,14.05,14.05,14.0,14.02,24600.0
2009-03-19 15:15:00,14.02,14.05,14.02,14.04,30100.0,14.02,14.05,14.02,14.04,30100.0
2009-03-19 15:20:00,14.04,14.04,14.0,14.01,24200.0,14.04,14.04,14.0,14.01,24200.0
2009-03-19 15:25:00,14.0,14.01,13.97,13.97,67100.0,14.0,14.01,13.97,13.97,67100.0
2009-03-19 15:30:00,13.97,14.02,13.97,14.01,166100.0,13.97,14.02,13.97,14.01,166100.0
2009-03-19 15:35:00,14.0,14.01,13.89,13.9,172900.0,14.0,14.01,13.89,13.9,172900.0
2009-03-19 15:40:00,13.9,13.92,13.88,13.91,145600.0,13.9,13.92,13.88,13.91,145600.0
2009-03-19 15:45:00,13.91,13.99,13.88,13.9,318500.0,13.91,13.99,13.88,13.9,318500.0
2009-03-19 15:50:00,13.89,13.9,13.87,13.9,110700.0,13.89,13.9,13.87,13.9,110700.0
2009-03-19 15:55:00,13.89,13.9,13.86,13.89,224800.0,13.89,13.9,13.86,13.89,224800.0
2009-03-20 09:30:00,14.09,14.21,13.7,13.87,734200.0,14.09,14.21,13.7,13.87,734200.0
2009-03-20 09:35:00,13.85,13.87,13.82,13.87,34000.0,13.85,13.87,13.82,13.87,34000.0
2009-03-20 09:40:00,13.86,13.87,13.82,13.85,41500.0,13.86,13.87,13.82,13.85,41500.0
2009-03-20 09:45:00,13.86,14.0,13.85,13.96,47500.0,13.86,14.0,13.85,13.96,47500.0
2009-03-20 09:50:00,13.97,14.07,13.96,13.97,51200.0,13.97,14.07,13.96,13.97,51200.0
2009-03-20 09:55:00,13.98,13.98,13.85,13.88,64300.0,13.98,13.98,13.85,13.88,64300.0
2009-03-20 10:00:00,13.88,13.91,13.88,13.91,29800.0,13.88,13.91,13.88,13.91,29800.0
2009-03-20 10:05:00,13.91,13.91,13.78,13.81,108300.0,13.91,13.91,13.78,13.81,108300.0
2009-03-20 10:10:00,13.81,13.81,13.75,13.76,57200.0,13.81,13.81,13.75,13.76,57200.0
2009-03-20 10:15:00,13.76,13.77,13.71,13.71,53700.0,13.76,13.77,13.71,13.71,53700.0
2009-03-20 10:20:00,13.71,13.72,13.68,13.68,29500.0,13.71,13.72,13.68,13.68,29500.0
2009-03-20 10:25:00,13.69,13.75,13.68,13.75,56800.0,13.69,13.75,13.68,13.75,56800.0
2009-03-20 10:30:00,13.74,13.75,13.66,13.68,106300.0,13.74,13.75,13.66,13.68,106300.0
2009-03-20 10:35:00,13.68,13.7,13.65,13.66,98400.0,13.68,13.7,13.65,13.66,98400.0
2009-03-20 10:40:00,13.66,13.68,13.63,13.66,80300.0,13.66,13.68,13.63,13.66,80300.0
2009-03-20 10:45:00,13.65,13.68,13.62,13.64,75100.0,13.65,13.68,13.62,13.64,75100.0
2009-03-20 10:50:00,13.64,13.64,13.61,13.62,31400.0,13.64,13.64,13.61,13.62,31400.0
2009-03-20 10:55:00,13.63,13.69,13.63,13.69,58800.0,13.63,13.69,13.63,13.69,58800.0
2009-03-20 11:00:00,13.68,13.69,13.68,13.69,8600.0,13.68,13.69,13.68,13.69,8600.0
2009-03-20 11:05:00,13.68,13.69,13.62,13.64,39400.0,13.68,13.69,13.62,13.64,39400.0
2009-03-20 11:10:00,13.64,13.64,13.61,13.61,28500.0,13.64,13.64,13.61,13.61,28500.0
2009-03-20 11:15:00,13.61,13.64,13.61,13.63,24900.0,13.61,13.64,13.61,13.63,24900.0
2009-03-20 11:20:00,13.63,13.63,13.5,13.5,42600.0,13.63,13.63,13.5,13.5,42600.0
2009-03-20 11:25:00,13.51,13.54,13.5,13.53,37300.0,13.51,13.54,13.5,13.53,37300.0
2009-03-20 11:30:00,13.54,13.65,13.53,13.64,44300.0,13.54,13.65,13.53,13.64,44300.0
2009-03-20 11:35:00,13.64,13.66,13.64,13.66,21300.0,13.64,13.66,13.64,13.66,21300.0
2009-03-20 11:40:00,13.66,13.66,13.65,13.66,12400.0,13.66,13.66,13.65,13.66,12400.0
2009-03-20 11:45:00,13.65,13.65,13.59,13.59,41400.0,13.65,13.65,13.59,13.59,41400.0
2009-03-20 11:50:00,13.59,13.63,13.59,13.63,31100.0,13.59,13.63,13.59,13.63,31100.0
2009-03-20 11:55:00,13.63,13.63,13.61,13.63,18900.0,13.63,13.63,13.61,13.63,18900.0
2009-03-20 12:00:00,13.63,13.63,13.59,13.59,12900.0,13.63,13.63,13.59,13.59,12900.0
2009-03-20 12:05:00,13.59,13.59,13.57,13.58,35600.0,13.59,13.59,13.57,13.58,35600.0
2009-03-20 12:10:00,13.58,13.6,13.57,13.6,21100.0,13.58,13.6,13.57,13.6,21100.0
2009-03-20 12:15:00,13.6,13.6,13.59,13.6,12800.0,13.6,13.6,13.59,13.6,12800.0
2009-03-20 12:20:00,13.59,13.62,13.59,13.61,32900.0,13.59,13.62,13.59,13.61,32900.0
2009-03-20 12:25:00,13.61,13.62,13.6,13.61,56500.0,13.61,13.62,13.6,13.61,56500.0
2009-03-20 12:30:00,13.62,13.62,13.58,13.58,60800.0,13.62,13.62,13.58,13.58,60800.0
2009-03-20 12:35:00,13.59,13.62,13.58,13.59,37800.0,13.59,13.62,13.58,13.59,37800.0
2009-03-20 12:40:00,13.59,13.63,13.59,13.62,27800.0,13.59,13.63,13.59,13.62,27800.0
2009-03-20 12:45:00,13.62,13.63,13.61,13.61,16700.0,13.62,13.63,13.61,13.61,16700.0
2009-03-20 12:50:00,13.62,13.62,13.55,13.55,77200.0,13.62,13.62,13.55,13.55,77200.0
2009-03-20 12:55:00,13.55,13.55,13.52,13.54,62100.0,13.55,13.55,13.52,13.54,62100.0
2009-03-20 13:00:00,13.54,13.55,13.54,13.54,6900.0,13.54,13.55,13.54,13.54,6900.0
2009-03-20 13:05:00,13.54,13.55,13.5,13.51,32100.0,13.54,13.55,13.5,13.51,32100.0
2009-03-20 13:10:00,13.5,13.51,13.5,13.51,33100.0,13.5,13.51,13.5,13.51,33100.0
2009-03-20 13:15:00,13.5,13.51,13.49,13.49,19400.0,13.5,13.51,13.49,13.49,19400.0
2009-03-20 13:20:00,13.49,13.49,13.44,13.44,49900.0,13.49,13.49,13.44,13.44,49900.0
2009-03-20 13:25:00,13.44,13.45,13.44,13.44,11500.0,13.44,13.45,13.44,13.44,11500.0
2009-03-20 13:30:00,13.45,13.49,13.44,13.48,42700.0,13.45,13.49,13.44,13.48,42700.0
2009-03-20 13:35:00,13.48,13.49,13.45,13.45,42500.0,13.48,13.49,13.45,13.45,42500.0
2009-03-20 13:40:00,13.45,13.46,13.42,13.42,21000.0,13.45,13.46,13.42,13.42,21000.0
2009-03-20 13:45:00,13.42,13.43,13.4,13.4,38300.0,13.42,13.43,13.4,13.4,38300.0
2009-03-20 13:50:00,13.4,13.43,13.38,13.38,28800.0,13.4,13.43,13.38,13.38,28800.0
2009-03-20 13:55:00,13.38,13.42,13.38,13.39,52600.0,13.38,13.42,13.38,13.39,52600.0
2009-03-20 14:00:00,13.39,13.4,13.37,13.38,48500.0,13.39,13.4,13.37,13.38,48500.0
2009-03-20 14:05:00,13.38,13.38,13.37,13.38,40400.0,13.38,13.38,13.37,13.38,40400.0
2009-03-20 14:10:00,13.37,13.43,13.37,13.42,75800.0,13.37,13.43,13.37,13.42,75800.0
2009-03-20 14:15:00,13.43,13.43,13.38,13.38,45600.0,13.43,13.43,13.38,13.38,45600.0
2009-03-20 14:20:00,13.38,13.41,13.38,13.41,65900.0,13.38,13.41,13.38,13.41,65900.0
2009-03-20 14:25:00,13.41,13.44,13.39,13.43,81000.0,13.41,13.44,13.39,13.43,81000.0
2009-03-20 14:30:00,13.44,13.48,13.43,13.47,81400.0,13.44,13.48,13.43,13.47,81400.0
2009-03-20 14:35:00,13.47,13.47,13.45,13.45,24200.0,13.47,13.47,13.45,13.45,24200.0
2009-03-20 14:40:00,13.46,13.47,13.37,13.37,95400.0,13.46,13.47,13.37,13.37,95400.0
2009-03-20 14:45:00,13.38,13.38,13.37,13.37,35800.0,13.38,13.38,13.37,13.37,35800.0
2009-03-20 14:50:00,13.37,13.38,13.37,13.38,39600.0,13.37,13.38,13.37,13.38,39600.0
2009-03-20 14:55:00,13.38,13.44,13.37,13.43,88800.0,13.38,13.44,13.37,13.43,88800.0
2009-03-20 15:00:00,13.43,13.44,13.41,13.41,42200.0,13.43,13.44,13.41,13.41,42200.0
2009-03-20 15:05:00,13.44,13.44,13.41,13.42,18800.0,13.44,13.44,13.41,13.42,18800.0
2009-03-20 15:10:00,13.41,13.46,13.41,13.43,68000.0,13.41,13.46,13.41,13.43,68000.0
2009-03-20 15:15:00,13.42,13.43,13.42,13.43,39200.0,13.42,13.43,13.42,13.43,39200.0
2009-03-20 15:20:00,13.42,13.5,13.42,13.5,48300.0,13.42,13.5,13.42,13.5,48300.0
2009-03-20 15:25:00,13.49,13.5,13.47,13.48,73700.0,13.49,13.5,13.47,13.48,73700.0
2009-03-20 15:30:00,13.48,13.53,13.48,13.52,90300.0,13.48,13.53,13.48,13.52,90300.0
2009-03-20 15:35:00,13.52,13.56,13.48,13.48,104900.0,13.52,13.56,13.48,13.48,104900.0
2009-03-20 15:40:00,13.49,13.49,13.46,13.46,41300.0,13.49,13.49,13.46,13.46,41300.0
2009-03-20 15:45:00,13.46,13.47,13.43,13.43,61900.0,13.46,13.47,13.43,13.43,61900.0
2009-03-20 15:50:00,13.44,13.44,13.42,13.42,91900.0,13.44,13.44,13.42,13.42,91900.0
2009-03-20 15:55:00,13.42,13.44,13.37,13.39,293200.0,13.42,13.44,13.37,13.39,293200.0
2009-03-23 09:30:00,13.76,13.84,13.43,13.84,51300.0,13.76,13.84,13.43,13.84,51300.0
2009-03-23 09:35:00,13.84,13.86,13.71,13.81,70000.0,13.84,13.86,13.71,13.81,70000.0
2009-03-23 09:40:00,13.82,13.87,13.78,13.8,98700.0,13.82,13.87,13.78,13.8,98700.0
2009-03-23 09:45:00,13.8,13.94,13.8,13.9,90100.0,13.8,13.94,13.8,13.9,90100.0
2009-03-23 09:50:00,13.89,13.92,13.8,13.92,70900.0,13.89,13.92,13.8,13.92,70900.0
2009-03-23 09:55:00,13.93,13.96,13.91,13.93,54900.0,13.93,13.96,13.91,13.93,54900.0
2009-03-23 10:00:00,13.94,14.07,13.94,14.02,83900.0,13.94,14.07,13.94,14.02,83900.0
2009-03-23 10:05:00,14.02,14.07,13.99,14.0,60600.0,14.02,14.07,13.99,14.0,60600.0
2009-03-23 10:10:00,13.99,14.04,13.95,14.0,52500.0,13.99,14.04,13.95,14.0,52500.0
2009-03-23 10:15:00,14.0,14.09,13.98,14.06,36200.0,14.0,14.09,13.98,14.06,36200.0
2009-03-23 10:20:00,14.06,14.07,14.0,14.01,41100.0,14.06,14.07,14.0,14.01,41100.0
2009-03-23 10:25:00,14.01,14.02,13.94,13.96,47100.0,14.01,14.02,13.94,13.96,47100.0
2009-03-23 10:30:00,13.96,13.99,13.95,13.97,20300.0,13.96,13.99,13.95,13.97,20300.0
2009-03-23 10:35:00,13.98,14.09,13.98,14.03,130300.0,13.98,14.09,13.98,14.03,130300.0
2009-03-23 10:40:00,14.03,14.06,14.01,14.04,32600.0,14.03,14.06,14.01,14.04,32600.0
2009-03-23 10:45:00,14.05,14.05,14.0,14.01,10400.0,14.05,14.05,14.0,14.01,10400.0
2009-03-23 10:50:00,14.01,14.09,14.01,14.06,33900.0,14.01,14.09,14.01,14.06,33900.0
2009-03-23 10:55:00,14.07,14.13,14.06,14.12,21200.0,14.07,14.13,14.06,14.12,21200.0
2009-03-23 11:00:00,14.12,14.13,14.09,14.13,32600.0,14.12,14.13,14.09,14.13,32600.0
2009-03-23 11:05:00,14.12,14.18,14.12,14.18,54900.0,14.12,14.18,14.12,14.18,54900.0
2009-03-23 11:10:00,14.17,14.18,14.12,14.13,12600.0,14.17,14.18,14.12,14.13,12600.0
2009-03-23 11:15:00,14.13,14.15,14.12,14.14,25900.0,14.13,14.15,14.12,14.14,25900.0
2009-03-23 11:20:00,14.14,14.16,14.13,14.14,44800.0,14.14,14.16,14.13,14.14,44800.0
2009-03-23 11:25:00,14.15,14.15,14.07,14.08,21500.0,14.15,14.15,14.07,14.08,21500.0
2009-03-23 11:30:00,14.09,14.14,14.09,14.13,44100.0,14.09,14.14,14.09,14.13,44100.0
2009-03-23 11:35:00,14.13,14.13,14.06,14.06,26800.0,14.13,14.13,14.06,14.06,26800.0
2009-03-23 11:40:00,14.07,14.08,14.04,14.06,58000.0,14.07,14.08,14.04,14.06,58000.0
2009-03-23 11:45:00,14.06,14.12,14.06,14.12,34400.0,14.06,14.12,14.06,14.12,34400.0
2009-03-23 11:50:00,14.12,14.19,14.1,14.19,43200.0,14.12,14.19,14.1,14.19,43200.0
2009-03-23 11:55:00,14.18,14.23,14.16,14.2,59800.0,14.18,14.23,14.16,14.2,59800.0
2009-03-23 12:00:00,14.19,14.2,14.19,14.19,6600.0,14.19,14.2,14.19,14.19,6600.0
2009-03-23 12:05:00,14.19,14.21,14.19,14.21,26900.0,14.19,14.21,14.19,14.21,26900.0
2009-03-23 12:10:00,14.21,14.24,14.2,14.23,16700.0,14.21,14.24,14.2,14.23,16700.0
2009-03-23 12:15:00,14.23,14.25,14.22,14.22,24900.0,14.23,14.25,14.22,14.22,24900.0
2009-03-23 12:20:00,14.22,14.23,14.22,14.23,4500.0,14.22,14.23,14.22,14.23,4500.0
2009-03-23 12:25:00,14.23,14.23,14.22,14.23,7100.0,14.23,14.23,14.22,14.23,7100.0
2009-03-23 12:30:00,14.23,14.23,14.22,14.22,8100.0,14.23,14.23,14.22,14.22,8100.0
2009-03-23 12:35:00,14.22,14.22,14.21,14.21,7400.0,14.22,14.22,14.21,14.21,7400.0
2009-03-23 12:40:00,14.21,14.22,14.2,14.2,11000.0,14.21,14.22,14.2,14.2,11000.0
2009-03-23 12:45:00,14.2,14.2,14.17,14.18,13600.0,14.2,14.2,14.17,14.18,13600.0
2009-03-23 12:50:00,14.17,14.2,14.16,14.19,35700.0,14.17,14.2,14.16,14.19,35700.0
2009-03-23 12:55:00,14.2,14.2,14.17,14.17,15500.0,14.2,14.2,14.17,14.17,15500.0
2009-03-23 13:00:00,14.17,14.17,14.09,14.1,91000.0,14.17,14.17,14.09,14.1,91000.0
2009-03-23 13:05:00,14.09,14.11,14.08,14.08,13900.0,14.09,14.11,14.08,14.08,13900.0
2009-03-23 13:10:00,14.09,14.22,14.09,14.21,37500.0,14.09,14.22,14.09,14.21,37500.0
2009-03-23 13:15:00,14.22,14.23,14.17,14.18,16300.0,14.22,14.23,14.17,14.18,16300.0
2009-03-23 13:20:00,14.18,14.19,14.15,14.15,17200.0,14.18,14.19,14.15,14.15,17200.0
2009-03-23 13:25:00,14.15,14.15,14.06,14.09,22900.0,14.15,14.15,14.06,14.09,22900.0
2009-03-23 13:30:00,14.08,14.1,14.06,14.06,17700.0,14.08,14.1,14.06,14.06,17700.0
2009-03-23 13:35:00,14.06,14.07,14.02,14.04,19400.0,14.06,14.07,14.02,14.04,19400.0
2009-03-23 13:40:00,14.04,14.05,14.03,14.04,6900.0,14.04,14.05,14.03,14.04,6900.0
2009-03-23 13:45:00,14.05,14.07,14.04,14.07,10400.0,14.05,14.07,14.04,14.07,10400.0
2009-03-23 13:50:00,14.07,14.1,14.06,14.1,14800.0,14.07,14.1,14.06,14.1,14800.0
2009-03-23 13:55:00,14.1,14.1,14.06,14.07,10300.0,14.1,14.1,14.06,14.07,10300.0
2009-03-23 14:00:00,14.07,14.13,14.07,14.13,17800.0,14.07,14.13,14.07,14.13,17800.0
2009-03-23 14:05:00,14.12,14.13,14.12,14.13,11600.0,14.12,14.13,14.12,14.13,11600.0
2009-03-23 14:10:00,14.13,14.13,14.06,14.07,24000.0,14.13,14.13,14.06,14.07,24000.0
2009-03-23 14:15:00,14.08,14.08,14.06,14.07,10300.0,14.08,14.08,14.06,14.07,10300.0
2009-03-23 14:20:00,14.08,14.11,14.08,14.1,15500.0,14.08,14.11,14.08,14.1,15500.0
2009-03-23 14:25:00,14.1,14.16,14.1,14.15,24200.0,14.1,14.16,14.1,14.15,24200.0
2009-03-23 14:30:00,14.15,14.17,14.15,14.16,8700.0,14.15,14.17,14.15,14.16,8700.0
2009-03-23 14:35:00,14.16,14.19,14.16,14.17,18600.0,14.16,14.19,14.16,14.17,18600.0
2009-03-23 14:40:00,14.18,14.18,14.15,14.16,19700.0,14.18,14.18,14.15,14.16,19700.0
2009-03-23 14:45:00,14.16,14.22,14.16,14.22,26400.0,14.16,14.22,14.16,14.22,26400.0
2009-03-23 14:50:00,14.22,14.3,14.21,14.3,73000.0,14.22,14.3,14.21,14.3,73000.0
2009-03-23 14:55:00,14.3,14.32,14.3,14.32,30700.0,14.3,14.32,14.3,14.32,30700.0
2009-03-23 15:00:00,14.31,14.37,14.3,14.36,49900.0,14.31,14.37,14.3,14.36,49900.0
2009-03-23 15:05:00,14.37,14.37,14.29,14.3,41400.0,14.37,14.37,14.29,14.3,41400.0
2009-03-23 15:10:00,14.3,14.36,14.29,14.36,33900.0,14.3,14.36,14.29,14.36,33900.0
2009-03-23 15:15:00,14.36,14.38,14.35,14.37,52100.0,14.36,14.38,14.35,14.37,52100.0
2009-03-23 15:20:00,14.37,14.39,14.34,14.37,35000.0,14.37,14.39,14.34,14.37,35000.0
2009-03-23 15:25:00,14.37,14.39,14.36,14.39,31900.0,14.37,14.39,14.36,14.39,31900.0
2009-03-23 15:30:00,14.39,14.43,14.36,14.36,46900.0,14.39,14.43,14.36,14.36,46900.0
2009-03-23 15:35:00,14.36,14.45,14.35,14.43,73800.0,14.36,14.45,14.35,14.43,73800.0
2009-03-23 15:40:00,14.44,14.48,14.44,14.45,58900.0,14.44,14.48,14.44,14.45,58900.0
2009-03-23 15:45:00,14.45,14.49,14.42,14.49,85000.0,14.45,14.49,14.42,14.49,85000.0
2009-03-23 15:50:00,14.49,14.54,14.49,14.54,151400.0,14.49,14.54,14.49,14.54,151400.0
2009-03-23 15:55:00,14.54,14.57,14.51,14.57,208900.0,14.54,14.57,14.51,14.57,208900.0
2009-03-24 09:30:00,14.42,14.49,14.15,14.4,42100.0,14.42,14.49,14.15,14.4,42100.0
2009-03-24 09:35:00,14.4,14.57,14.39,14.52,87400.0,14.4,14.57,14.39,14.52,87400.0
2009-03-24 09:40:00,14.54,14.59,14.41,14.54,59800.0,14.54,14.59,14.41,14.54,59800.0
2009-03-24 09:45:00,14.55,14.56,14.39,14.45,47300.0,14.55,14.56,14.39,14.45,47300.0
2009-03-24 09:50:00,14.46,14.47,14.38,14.45,36600.0,14.46,14.47,14.38,14.45,36600.0
2009-03-24 09:55:00,14.45,14.49,14.43,14.48,37300.0,14.45,14.49,14.43,14.48,37300.0
2009-03-24 10:00:00,14.48,14.6,14.48,14.55,52800.0,14.48,14.6,14.48,14.55,52800.0
2009-03-24 10:05:00,14.55,14.64,14.53,14.58,73300.0,14.55,14.64,14.53,14.58,73300.0
2009-03-24 10:10:00,14.57,14.67,14.57,14.6,73700.0,14.57,14.67,14.57,14.6,73700.0
2009-03-24 10:15:00,14.6,14.63,14.46,14.47,69400.0,14.6,14.63,14.46,14.47,69400.0
2009-03-24 10:20:00,14.47,14.51,14.45,14.5,54000.0,14.47,14.51,14.45,14.5,54000.0
2009-03-24 10:25:00,14.5,14.53,14.4,14.43,42700.0,14.5,14.53,14.4,14.43,42700.0
2009-03-24 10:30:00,14.42,14.43,14.38,14.4,24700.0,14.42,14.43,14.38,14.4,24700.0
2009-03-24 10:35:00,14.39,14.4,14.33,14.36,60100.0,14.39,14.4,14.33,14.36,60100.0
2009-03-24 10:40:00,14.36,14.43,14.36,14.38,44200.0,14.36,14.43,14.36,14.38,44200.0
2009-03-24 10:45:00,14.37,14.4,14.35,14.4,31300.0,14.37,14.4,14.35,14.4,31300.0
2009-03-24 10:50:00,14.39,14.43,14.39,14.4,17000.0,14.39,14.43,14.39,14.4,17000.0
2009-03-24 10:55:00,14.41,14.41,14.36,14.36,23900.0,14.41,14.41,14.36,14.36,23900.0
2009-03-24 11:00:00,14.36,14.49,14.34,14.48,67700.0,14.36,14.49,14.34,14.48,67700.0
2009-03-24 11:05:00,14.48,14.48,14.44,14.46,26100.0,14.48,14.48,14.44,14.46,26100.0
2009-03-24 11:10:00,14.45,14.51,14.44,14.51,26000.0,14.45,14.51,14.44,14.51,26000.0
2009-03-24 11:15:00,14.5,14.51,14.46,14.49,28700.0,14.5,14.51,14.46,14.49,28700.0
2009-03-24 11:20:00,14.49,14.5,14.48,14.5,24900.0,14.49,14.5,14.48,14.5,24900.0
2009-03-24 11:25:00,14.5,14.55,14.5,14.52,51900.0,14.5,14.55,14.5,14.52,51900.0
2009-03-24 11:30:00,14.53,14.53,14.46,14.46,20600.0,14.53,14.53,14.46,14.46,20600.0
2009-03-24 11:35:00,14.46,14.47,14.45,14.47,19100.0,14.46,14.47,14.45,14.47,19100.0
2009-03-24 11:40:00,14.47,14.48,14.44,14.46,17700.0,14.47,14.48,14.44,14.46,17700.0
2009-03-24 11:45:00,14.46,14.47,14.42,14.43,25900.0,14.46,14.47,14.42,14.43,25900.0
2009-03-24 11:50:00,14.42,14.43,14.4,14.43,21500.0,14.42,14.43,14.4,14.43,21500.0
2009-03-24 11:55:00,14.43,14.43,14.41,14.41,21600.0,14.43,14.43,14.41,14.41,21600.0
2009-03-24 12:00:00,14.41,14.45,14.4,14.43,71600.0,14.41,14.45,14.4,14.43,71600.0
2009-03-24 12:05:00,14.44,14.47,14.42,14.43,25600.0,14.44,14.47,14.42,14.43,25600.0
2009-03-24 12:10:00,14.41,14.43,14.4,14.43,24200.0,14.41,14.43,14.4,14.43,24200.0
2009-03-24 12:15:00,14.43,14.51,14.43,14.51,32500.0,14.43,14.51,14.43,14.51,32500.0
2009-03-24 12:20:00,14.5,14.56,14.5,14.56,34400.0,14.5,14.56,14.5,14.56,34400.0
2009-03-24 12:25:00,14.56,14.62,14.56,14.62,41700.0,14.56,14.62,14.56,14.62,41700.0
2009-03-24 12:30:00,14.62,14.65,14.61,14.64,59000.0,14.62,14.65,14.61,14.64,59000.0
2009-03-24 12:35:00,14.63,14.65,14.62,14.64,40300.0,14.63,14.65,14.62,14.64,40300.0
2009-03-24 12:40:00,14.63,14.65,14.61,14.61,23500.0,14.63,14.65,14.61,14.61,23500.0
2009-03-24 12:45:00,14.6,14.63,14.59,14.63,16700.0,14.6,14.63,14.59,14.63,16700.0
2009-03-24 12:50:00,14.63,14.7,14.63,14.7,37100.0,14.63,14.7,14.63,14.7,37100.0
2009-03-24 12:55:00,14.7,14.74,14.69,14.74,47100.0,14.7,14.74,14.69,14.74,47100.0
2009-03-24 13:00:00,14.73,14.74,14.73,14.74,70100.0,14.73,14.74,14.73,14.74,70100.0
2009-03-24 13:05:00,14.74,14.79,14.73,14.79,55400.0,14.74,14.79,14.73,14.79,55400.0
2009-03-24 13:10:00,14.79,14.87,14.79,14.85,126600.0,14.79,14.87,14.79,14.85,126600.0
2009-03-24 13:15:00,14.85,14.89,14.84,14.87,84400.0,14.85,14.89,14.84,14.87,84400.0
2009-03-24 13:20:00,14.87,14.88,14.86,14.88,44800.0,14.87,14.88,14.86,14.88,44800.0
2009-03-24 13:25:00,14.88,14.88,14.83,14.83,20700.0,14.88,14.88,14.83,14.83,20700.0
2009-03-24 13:30:00,14.84,14.84,14.74,14.74,70900.0,14.84,14.84,14.74,14.74,70900.0
2009-03-24 13:35:00,14.74,14.8,14.72,14.79,81200.0,14.74,14.8,14.72,14.79,81200.0
2009-03-24 13:40:00,14.79,14.84,14.79,14.84,60800.0,14.79,14.84,14.79,14.84,60800.0
2009-03-24 13:45:00,14.84,14.84,14.81,14.82,36300.0,14.84,14.84,14.81,14.82,36300.0
2009-03-24 13:50:00,14.82,14.83,14.75,14.77,52000.0,14.82,14.83,14.75,14.77,52000.0
2009-03-24 13:55:00,14.77,14.81,14.76,14.81,45100.0,14.77,14.81,14.76,14.81,45100.0
2009-03-24 14:00:00,14.8,14.81,14.78,14.8,41400.0,14.8,14.81,14.78,14.8,41400.0
2009-03-24 14:05:00,14.8,14.87,14.8,14.86,37400.0,14.8,14.87,14.8,14.86,37400.0
2009-03-24 14:10:00,14.87,14.87,14.79,14.8,41000.0,14.87,14.87,14.79,14.8,41000.0
2009-03-24 14:15:00,14.79,14.84,14.79,14.82,48100.0,14.79,14.84,14.79,14.82,48100.0
2009-03-24 14:20:00,14.82,14.84,14.82,14.83,27600.0,14.82,14.84,14.82,14.83,27600.0
2009-03-24 14:25:00,14.83,14.84,14.77,14.78,29200.0,14.83,14.84,14.77,14.78,29200.0
2009-03-24 14:30:00,14.78,14.79,14.74,14.77,88100.0,14.78,14.79,14.74,14.77,88100.0
2009-03-24 14:35:00,14.77,14.81,14.76,14.8,54300.0,14.77,14.81,14.76,14.8,54300.0
2009-03-24 14:40:00,14.8,14.83,14.79,14.81,36800.0,14.8,14.83,14.79,14.81,36800.0
2009-03-24 14:45:00,14.8,14.83,14.8,14.8,76600.0,14.8,14.83,14.8,14.8,76600.0
2009-03-24 14:50:00,14.81,14.83,14.8,14.81,241000.0,14.81,14.83,14.8,14.81,241000.0
2009-03-24 14:55:00,14.81,14.82,14.8,14.8,158100.0,14.81,14.82,14.8,14.8,158100.0
2009-03-24 15:00:00,14.8,14.84,14.8,14.83,168400.0,14.8,14.84,14.8,14.83,168400.0
2009-03-24 15:05:00,14.83,14.86,14.82,14.83,131600.0,14.83,14.86,14.82,14.83,131600.0
2009-03-24 15:10:00,14.83,14.88,14.81,14.87,167700.0,14.83,14.88,14.81,14.87,167700.0
2009-03-24 15:15:00,14.88,14.93,14.87,14.92,166300.0,14.88,14.93,14.87,14.92,166300.0
2009-03-24 15:20:00,14.92,14.93,14.88,14.88,90900.0,14.92,14.93,14.88,14.88,90900.0
2009-03-24 15:25:00,14.88,14.9,14.85,14.89,103500.0,14.88,14.9,14.85,14.89,103500.0
2009-03-24 15:30:00,14.9,14.91,14.83,14.84,307400.0,14.9,14.91,14.83,14.84,307400.0
2009-03-24 15:35:00,14.85,14.89,14.84,14.86,109200.0,14.85,14.89,14.84,14.86,109200.0
2009-03-24 15:40:00,14.86,14.88,14.84,14.85,197700.0,14.86,14.88,14.84,14.85,197700.0
2009-03-24 15:45:00,14.84,14.91,14.84,14.9,161800.0,14.84,14.91,14.84,14.9,161800.0
2009-03-24 15:50:00,14.9,14.91,14.84,14.86,158800.0,14.9,14.91,14.84,14.86,158800.0
2009-03-24 15:55:00,14.85,14.89,14.8,14.85,495200.0,14.85,14.89,14.8,14.85,495200.0
2009-03-25 09:30:00,14.63,15.14,14.63,15.12,75200.0,14.63,15.14,14.63,15.12,75200.0
2009-03-25 09:35:00,15.14,15.16,14.99,15.13,73000.0,15.14,15.16,14.99,15.13,73000.0
2009-03-25 09:40:00,15.14,15.33,15.07,15.31,104300.0,15.14,15.33,15.07,15.31,104300.0
2009-03-25 09:45:00,15.3,15.31,15.09,15.11,54500.0,15.3,15.31,15.09,15.11,54500.0
2009-03-25 09:50:00,15.12,15.21,15.1,15.11,45100.0,15.12,15.21,15.1,15.11,45100.0
2009-03-25 09:55:00,15.12,15.28,15.12,15.25,81700.0,15.12,15.28,15.12,15.25,81700.0
2009-03-25 10:00:00,15.26,15.43,15.26,15.4,95300.0,15.26,15.43,15.26,15.4,95300.0
2009-03-25 10:05:00,15.39,15.47,15.37,15.47,63100.0,15.39,15.47,15.37,15.47,63100.0
2009-03-25 10:10:00,15.46,15.46,15.32,15.33,55500.0,15.46,15.46,15.32,15.33,55500.0
2009-03-25 10:15:00,15.32,15.37,15.32,15.37,51600.0,15.32,15.37,15.32,15.37,51600.0
2009-03-25 10:20:00,15.37,15.37,15.34,15.35,46100.0,15.37,15.37,15.34,15.35,46100.0
2009-03-25 10:25:00,15.34,15.35,15.24,15.24,59800.0,15.34,15.35,15.24,15.24,59800.0
2009-03-25 10:30:00,15.25,15.26,15.17,15.19,101100.0,15.25,15.26,15.17,15.19,101100.0
2009-03-25 10:35:00,15.19,15.26,15.18,15.23,124300.0,15.19,15.26,15.18,15.23,124300.0
2009-03-25 10:40:00,15.21,15.22,15.19,15.22,48600.0,15.21,15.22,15.19,15.22,48600.0
2009-03-25 10:45:00,15.21,15.26,15.18,15.2,61200.0,15.21,15.26,15.18,15.2,61200.0
2009-03-25 10:50:00,15.2,15.22,15.19,15.2,295500.0,15.2,15.22,15.19,15.2,295500.0
2009-03-25 10:55:00,15.2,15.21,15.13,15.17,65900.0,15.2,15.21,15.13,15.17,65900.0
2009-03-25 11:00:00,15.18,15.23,15.18,15.23,34800.0,15.18,15.23,15.18,15.23,34800.0
2009-03-25 11:05:00,15.22,15.31,15.22,15.3,48300.0,15.22,15.31,15.22,15.3,48300.0
2009-03-25 11:10:00,15.31,15.35,15.3,15.33,72400.0,15.31,15.35,15.3,15.33,72400.0
2009-03-25 11:15:00,15.33,15.37,15.32,15.36,100700.0,15.33,15.37,15.32,15.36,100700.0
2009-03-25 11:20:00,15.36,15.37,15.3,15.32,72300.0,15.36,15.37,15.3,15.32,72300.0
2009-03-25 11:25:00,15.32,15.32,15.27,15.31,70600.0,15.32,15.32,15.27,15.31,70600.0
2009-03-25 11:30:00,15.31,15.35,15.27,15.27,58900.0,15.31,15.35,15.27,15.27,58900.0
2009-03-25 11:35:00,15.27,15.28,15.21,15.24,37800.0,15.27,15.28,15.21,15.24,37800.0
2009-03-25 11:40:00,15.23,15.27,15.23,15.27,32900.0,15.23,15.27,15.23,15.27,32900.0
2009-03-25 11:45:00,15.28,15.33,15.28,15.32,33300.0,15.28,15.33,15.28,15.32,33300.0
2009-03-25 11:50:00,15.31,15.35,15.31,15.34,41600.0,15.31,15.35,15.31,15.34,41600.0
2009-03-25 11:55:00,15.34,15.35,15.31,15.32,26400.0,15.34,15.35,15.31,15.32,26400.0
2009-03-25 12:00:00,15.31,15.36,15.28,15.34,39100.0,15.31,15.36,15.28,15.34,39100.0
2009-03-25 12:05:00,15.34,15.37,15.33,15.34,21400.0,15.34,15.37,15.33,15.34,21400.0
2009-03-25 12:10:00,15.34,15.34,15.32,15.33,10600.0,15.34,15.34,15.32,15.33,10600.0
2009-03-25 12:15:00,15.32,15.32,15.29,15.3,66300.0,15.32,15.32,15.29,15.3,66300.0
2009-03-25 12:20:00,15.29,15.3,15.29,15.29,46200.0,15.29,15.3,15.29,15.29,46200.0
2009-03-25 12:25:00,15.3,15.3,15.29,15.3,26200.0,15.3,15.3,15.29,15.3,26200.0
2009-03-25 12:30:00,15.3,15.3,15.29,15.29,35500.0,15.3,15.3,15.29,15.29,35500.0
2009-03-25 12:35:00,15.3,15.3,15.27,15.29,20900.0,15.3,15.3,15.27,15.29,20900.0
2009-03-25 12:40:00,15.29,15.29,15.25,15.25,21800.0,15.29,15.29,15.25,15.25,21800.0
2009-03-25 12:45:00,15.25,15.25,15.21,15.21,23900.0,15.25,15.25,15.21,15.21,23900.0
2009-03-25 12:50:00,15.21,15.22,15.14,15.16,256000.0,15.21,15.22,15.14,15.16,256000.0
2009-03-25 12:55:00,15.16,15.19,15.16,15.19,81000.0,15.16,15.19,15.16,15.19,81000.0
2009-03-25 13:00:00,15.19,15.25,15.19,15.21,40600.0,15.19,15.25,15.19,15.21,40600.0
2009-03-25 13:05:00,15.21,15.21,15.19,15.19,29100.0,15.21,15.21,15.19,15.19,29100.0
2009-03-25 13:10:00,15.2,15.26,15.19,15.25,108800.0,15.2,15.26,15.19,15.25,108800.0
2009-03-25 13:15:00,15.25,15.26,15.2,15.21,61900.0,15.25,15.26,15.2,15.21,61900.0
2009-03-25 13:20:00,15.21,15.22,15.19,15.21,72400.0,15.21,15.22,15.19,15.21,72400.0
2009-03-25 13:25:00,15.22,15.29,15.13,15.19,159000.0,15.22,15.29,15.13,15.19,159000.0
2009-03-25 13:30:00,15.19,15.2,15.18,15.19,41400.0,15.19,15.2,15.18,15.19,41400.0
2009-03-25 13:35:00,15.19,15.24,15.19,15.22,223700.0,15.19,15.24,15.19,15.22,223700.0
2009-03-25 13:40:00,15.22,15.22,15.19,15.2,90500.0,15.22,15.22,15.19,15.2,90500.0
2009-03-25 13:45:00,15.2,15.21,15.2,15.2,64600.0,15.2,15.21,15.2,15.2,64600.0
2009-03-25 13:50:00,15.2,15.28,15.2,15.27,70700.0,15.2,15.28,15.2,15.27,70700.0
2009-03-25 13:55:00,15.26,15.28,15.23,15.24,102400.0,15.26,15.28,15.23,15.24,102400.0
2009-03-25 14:00:00,15.24,15.25,15.13,15.13,149100.0,15.24,15.25,15.13,15.13,149100.0
2009-03-25 14:05:00,15.12,15.15,15.1,15.1,275700.0,15.12,15.15,15.1,15.1,275700.0
2009-03-25 14:10:00,15.1,15.11,15.07,15.1,80500.0,15.1,15.11,15.07,15.1,80500.0
2009-03-25 14:15:00,15.09,15.12,15.09,15.11,94100.0,15.09,15.12,15.09,15.11,94100.0
2009-03-25 14:20:00,15.1,15.14,15.09,15.12,226100.0,15.1,15.14,15.09,15.12,226100.0
2009-03-25 14:25:00,15.12,15.14,15.1,15.1,85900.0,15.12,15.14,15.1,15.1,85900.0
2009-03-25 14:30:00,15.11,15.15,15.09,15.1,109400.0,15.11,15.15,15.09,15.1,109400.0
2009-03-25 14:35:00,15.1,15.12,15.08,15.09,83800.0,15.1,15.12,15.08,15.09,83800.0
2009-03-25 14:40:00,15.09,15.11,15.06,15.07,126700.0,15.09,15.11,15.06,15.07,126700.0
2009-03-25 14:45:00,15.07,15.07,14.98,15.04,229400.0,15.07,15.07,14.98,15.04,229400.0
2009-03-25 14:50:00,15.05,15.05,14.99,15.04,124200.0,15.05,15.05,14.99,15.04,124200.0
2009-03-25 14:55:00,15.05,15.05,14.98,14.98,84300.0,15.05,15.05,14.98,14.98,84300.0
2009-03-25 15:00:00,14.98,14.99,14.92,14.94,135800.0,14.98,14.99,14.92,14.94,135800.0
2009-03-25 15:05:00,14.94,15.01,14.93,14.96,220200.0,14.94,15.01,14.93,14.96,220200.0
2009-03-25 15:10:00,14.97,15.02,14.97,15.0,107200.0,14.97,15.02,14.97,15.0,107200.0
2009-03-25 15:15:00,15.0,15.07,14.96,15.07,317400.0,15.0,15.07,14.96,15.07,317400.0
2009-03-25 15:20:00,15.06,15.11,15.06,15.07,85200.0,15.06,15.11,15.06,15.07,85200.0
2009-03-25 15:25:00,15.07,15.16,15.06,15.15,164800.0,15.07,15.16,15.06,15.15,164800.0
2009-03-25 15:30:00,15.15,15.19,15.14,15.15,88400.0,15.15,15.19,15.14,15.15,88400.0
2009-03-25 15:35:00,15.15,15.18,15.14,15.14,80200.0,15.15,15.18,15.14,15.14,80200.0
2009-03-25 15:40:00,15.15,15.19,15.07,15.18,123500.0,15.15,15.19,15.07,15.18,123500.0
2009-03-25 15:45:00,15.19,15.23,15.17,15.18,153700.0,15.19,15.23,15.17,15.18,153700.0
2009-03-25 15:50:00,15.17,15.21,15.13,15.21,175300.0,15.17,15.21,15.13,15.21,175300.0
2009-03-25 15:55:00,15.21,15.36,15.21,15.3,256800.0,15.21,15.36,15.21,15.3,256800.0
2009-03-26 09:30:00,15.54,15.68,15.48,15.59,58300.0,15.54,15.68,15.48,15.59,58300.0
2009-03-26 09:35:00,15.57,15.73,15.56,15.59,74800.0,15.57,15.73,15.56,15.59,74800.0
2009-03-26 09:40:00,15.61,15.74,15.6,15.73,24900.0,15.61,15.74,15.6,15.73,24900.0
2009-03-26 09:45:00,15.73,15.73,15.62,15.67,67300.0,15.73,15.73,15.62,15.67,67300.0
2009-03-26 09:50:00,15.67,15.68,15.62,15.63,41500.0,15.67,15.68,15.62,15.63,41500.0
2009-03-26 09:55:00,15.63,15.68,15.62,15.68,38900.0,15.63,15.68,15.62,15.68,38900.0
2009-03-26 10:00:00,15.69,15.77,15.68,15.77,41600.0,15.69,15.77,15.68,15.77,41600.0
2009-03-26 10:05:00,15.77,15.87,15.77,15.78,37900.0,15.77,15.87,15.77,15.78,37900.0
2009-03-26 10:10:00,15.77,15.77,15.66,15.7,37600.0,15.77,15.77,15.66,15.7,37600.0
2009-03-26 10:15:00,15.7,15.81,15.7,15.76,115700.0,15.7,15.81,15.7,15.76,115700.0
2009-03-26 10:20:00,15.77,15.77,15.65,15.68,102200.0,15.77,15.77,15.65,15.68,102200.0
2009-03-26 10:25:00,15.68,15.69,15.49,15.49,89600.0,15.68,15.69,15.49,15.49,89600.0
2009-03-26 10:30:00,15.49,15.55,15.47,15.55,89300.0,15.49,15.55,15.47,15.55,89300.0
2009-03-26 10:35:00,15.55,15.58,15.54,15.57,90700.0,15.55,15.58,15.54,15.57,90700.0
2009-03-26 10:40:00,15.58,15.65,15.58,15.61,169000.0,15.58,15.65,15.58,15.61,169000.0
2009-03-26 10:45:00,15.63,15.63,15.58,15.58,149300.0,15.63,15.63,15.58,15.58,149300.0
2009-03-26 10:50:00,15.57,15.61,15.56,15.57,95600.0,15.57,15.61,15.56,15.57,95600.0
2009-03-26 10:55:00,15.59,15.72,15.59,15.68,224800.0,15.59,15.72,15.59,15.68,224800.0
2009-03-26 11:00:00,15.69,15.71,15.68,15.7,42500.0,15.69,15.71,15.68,15.7,42500.0
2009-03-26 11:05:00,15.69,15.77,15.69,15.73,93900.0,15.69,15.77,15.69,15.73,93900.0
2009-03-26 11:10:00,15.74,15.76,15.72,15.76,17300.0,15.74,15.76,15.72,15.76,17300.0
2009-03-26 11:15:00,15.77,15.81,15.72,15.73,71200.0,15.77,15.81,15.72,15.73,71200.0
2009-03-26 11:20:00,15.72,15.78,15.72,15.77,17500.0,15.72,15.78,15.72,15.77,17500.0
2009-03-26 11:25:00,15.77,15.8,15.69,15.69,37900.0,15.77,15.8,15.69,15.69,37900.0
2009-03-26 11:30:00,15.69,15.77,15.69,15.77,23500.0,15.69,15.77,15.69,15.77,23500.0
2009-03-26 11:35:00,15.77,15.81,15.76,15.76,32900.0,15.77,15.81,15.76,15.76,32900.0
2009-03-26 11:40:00,15.75,15.79,15.73,15.77,31800.0,15.75,15.79,15.73,15.77,31800.0
2009-03-26 11:45:00,15.77,15.77,15.72,15.75,30000.0,15.77,15.77,15.72,15.75,30000.0
2009-03-26 11:50:00,15.75,15.78,15.67,15.7,47100.0,15.75,15.78,15.67,15.7,47100.0
2009-03-26 11:55:00,15.7,15.79,15.7,15.79,32600.0,15.7,15.79,15.7,15.79,32600.0
2009-03-26 12:00:00,15.78,15.85,15.78,15.85,73700.0,15.78,15.85,15.78,15.85,73700.0
2009-03-26 12:05:00,15.85,15.9,15.85,15.89,93600.0,15.85,15.9,15.85,15.89,93600.0
2009-03-26 12:10:00,15.89,15.89,15.83,15.84,36800.0,15.89,15.89,15.83,15.84,36800.0
2009-03-26 12:15:00,15.84,15.84,15.79,15.82,65500.0,15.84,15.84,15.79,15.82,65500.0
2009-03-26 12:20:00,15.82,15.86,15.8,15.84,36000.0,15.82,15.86,15.8,15.84,36000.0
2009-03-26 12:25:00,15.84,15.85,15.8,15.8,65900.0,15.84,15.85,15.8,15.8,65900.0
2009-03-26 12:30:00,15.81,15.81,15.79,15.81,24400.0,15.81,15.81,15.79,15.81,24400.0
2009-03-26 12:35:00,15.8,15.89,15.8,15.87,66900.0,15.8,15.89,15.8,15.87,66900.0
2009-03-26 12:40:00,15.88,15.89,15.81,15.81,21300.0,15.88,15.89,15.81,15.81,21300.0
2009-03-26 12:45:00,15.81,15.84,15.81,15.84,22000.0,15.81,15.84,15.81,15.84,22000.0
2009-03-26 12:50:00,15.83,15.83,15.75,15.75,16700.0,15.83,15.83,15.75,15.75,16700.0
2009-03-26 12:55:00,15.75,15.76,15.72,15.72,16300.0,15.75,15.76,15.72,15.72,16300.0
2009-03-26 13:00:00,15.72,15.89,15.71,15.83,43700.0,15.72,15.89,15.71,15.83,43700.0
2009-03-26 13:05:00,15.83,15.92,15.82,15.9,21300.0,15.83,15.92,15.82,15.9,21300.0
2009-03-26 13:10:00,15.91,15.92,15.87,15.88,27100.0,15.91,15.92,15.87,15.88,27100.0
2009-03-26 13:15:00,15.88,15.93,15.87,15.92,31700.0,15.88,15.93,15.87,15.92,31700.0
2009-03-26 13:20:00,15.91,15.99,15.91,15.96,51000.0,15.91,15.99,15.91,15.96,51000.0
2009-03-26 13:25:00,15.96,15.98,15.93,15.95,22500.0,15.96,15.98,15.93,15.95,22500.0
2009-03-26 13:30:00,15.96,15.98,15.94,15.96,19000.0,15.96,15.98,15.94,15.96,19000.0
2009-03-26 13:35:00,15.95,15.96,15.88,15.9,29800.0,15.95,15.96,15.88,15.9,29800.0
2009-03-26 13:40:00,15.89,15.9,15.87,15.88,20000.0,15.89,15.9,15.87,15.88,20000.0
2009-03-26 13:45:00,15.88,15.93,15.88,15.9,31200.0,15.88,15.93,15.88,15.9,31200.0
2009-03-26 13:50:00,15.89,15.97,15.89,15.92,31000.0,15.89,15.97,15.89,15.92,31000.0
2009-03-26 13:55:00,15.9,15.99,15.89,15.97,31800.0,15.9,15.99,15.89,15.97,31800.0
2009-03-26 14:00:00,15.96,16.0,15.96,16.0,28200.0,15.96,16.0,15.96,16.0,28200.0
2009-03-26 14:05:00,16.0,16.02,15.95,15.97,34500.0,16.0,16.02,15.95,15.97,34500.0
2009-03-26 14:10:00,15.96,15.99,15.95,15.98,135600.0,15.96,15.99,15.95,15.98,135600.0
2009-03-26 14:15:00,15.98,16.0,15.9,15.9,119900.0,15.98,16.0,15.9,15.9,119900.0
2009-03-26 14:20:00,15.9,15.94,15.89,15.94,37000.0,15.9,15.94,15.89,15.94,37000.0
2009-03-26 14:25:00,15.95,15.96,15.81,15.81,64200.0,15.95,15.96,15.81,15.81,64200.0
2009-03-26 14:30:00,15.81,15.83,15.79,15.81,54800.0,15.81,15.83,15.79,15.81,54800.0
2009-03-26 14:35:00,15.82,15.93,15.81,15.92,138800.0,15.82,15.93,15.81,15.92,138800.0
2009-03-26 14:40:00,15.92,15.93,15.83,15.84,38800.0,15.92,15.93,15.83,15.84,38800.0
2009-03-26 14:45:00,15.84,15.96,15.84,15.89,71300.0,15.84,15.96,15.84,15.89,71300.0
2009-03-26 14:50:00,15.9,15.94,15.86,15.93,78100.0,15.9,15.94,15.86,15.93,78100.0
2009-03-26 14:55:00,15.93,15.96,15.84,15.84,96100.0,15.93,15.96,15.84,15.84,96100.0
2009-03-26 15:00:00,15.84,15.87,15.82,15.86,176600.0,15.84,15.87,15.82,15.86,176600.0
2009-03-26 15:05:00,15.88,15.96,15.84,15.93,77200.0,15.88,15.96,15.84,15.93,77200.0
2009-03-26 15:10:00,15.93,15.98,15.9,15.93,67600.0,15.93,15.98,15.9,15.93,67600.0
2009-03-26 15:15:00,15.93,15.95,15.86,15.9,60500.0,15.93,15.95,15.86,15.9,60500.0
2009-03-26 15:20:00,15.89,16.01,15.88,15.98,100000.0,15.89,16.01,15.88,15.98,100000.0
2009-03-26 15:25:00,15.99,16.01,15.97,15.98,80500.0,15.99,16.01,15.97,15.98,80500.0
2009-03-26 15:30:00,15.98,16.01,15.91,15.98,131900.0,15.98,16.01,15.91,15.98,131900.0
2009-03-26 15:35:00,15.98,16.02,15.93,15.99,85500.0,15.98,16.02,15.93,15.99,85500.0
2009-03-26 15:40:00,15.98,16.14,15.98,16.07,111300.0,15.98,16.14,15.98,16.07,111300.0
2009-03-26 15:45:00,16.08,16.13,16.05,16.11,114300.0,16.08,16.13,16.05,16.11,114300.0
2009-03-26 15:50:00,16.11,16.15,16.07,16.12,134400.0,16.11,16.15,16.07,16.12,134400.0
2009-03-26 15:55:00,16.12,16.18,16.1,16.15,178800.0,16.12,16.18,16.1,16.15,178800.0
2009-03-27 09:30:00,15.9,16.01,15.82,15.83,78600.0,15.9,16.01,15.82,15.83,78600.0
2009-03-27 09:35:00,15.83,15.84,15.73,15.74,106500.0,15.83,15.84,15.73,15.74,106500.0
2009-03-27 09:40:00,15.74,15.89,15.72,15.81,80800.0,15.74,15.89,15.72,15.81,80800.0
2009-03-27 09:45:00,15.81,15.83,15.77,15.8,32900.0,15.81,15.83,15.77,15.8,32900.0
2009-03-27 09:50:00,15.8,15.81,15.76,15.8,32300.0,15.8,15.81,15.76,15.8,32300.0
2009-03-27 09:55:00,15.8,15.9,15.79,15.85,30900.0,15.8,15.9,15.79,15.85,30900.0
2009-03-27 10:00:00,15.87,15.95,15.82,15.95,67600.0,15.87,15.95,15.82,15.95,67600.0
2009-03-27 10:05:00,15.94,15.95,15.8,15.84,113100.0,15.94,15.95,15.8,15.84,113100.0
2009-03-27 10:10:00,15.85,15.89,15.83,15.88,67200.0,15.85,15.89,15.83,15.88,67200.0
2009-03-27 10:15:00,15.86,15.88,15.85,15.85,59900.0,15.86,15.88,15.85,15.85,59900.0
2009-03-27 10:20:00,15.85,15.91,15.85,15.86,33800.0,15.85,15.91,15.85,15.86,33800.0
2009-03-27 10:25:00,15.86,15.92,15.84,15.91,116500.0,15.86,15.92,15.84,15.91,116500.0
2009-03-27 10:30:00,15.91,15.92,15.85,15.92,67400.0,15.91,15.92,15.85,15.92,67400.0
2009-03-27 10:35:00,15.92,16.0,15.92,15.94,64300.0,15.92,16.0,15.92,15.94,64300.0
2009-03-27 10:40:00,15.94,15.95,15.88,15.92,44900.0,15.94,15.95,15.88,15.92,44900.0
2009-03-27 10:45:00,15.91,15.96,15.9,15.91,36200.0,15.91,15.96,15.9,15.91,36200.0
2009-03-27 10:50:00,15.92,16.04,15.91,15.99,48100.0,15.92,16.04,15.91,15.99,48100.0
2009-03-27 10:55:00,16.0,16.0,15.94,15.96,36800.0,16.0,16.0,15.94,15.96,36800.0
2009-03-27 11:00:00,15.96,15.97,15.9,15.91,84800.0,15.96,15.97,15.9,15.91,84800.0
2009-03-27 11:05:00,15.91,15.94,15.9,15.9,77600.0,15.91,15.94,15.9,15.9,77600.0
2009-03-27 11:10:00,15.9,15.96,15.89,15.96,62800.0,15.9,15.96,15.89,15.96,62800.0
2009-03-27 11:15:00,15.95,16.0,15.95,15.97,45800.0,15.95,16.0,15.95,15.97,45800.0
2009-03-27 11:20:00,15.96,15.97,15.93,15.96,54300.0,15.96,15.97,15.93,15.96,54300.0
2009-03-27 11:25:00,15.96,15.96,15.9,15.94,66100.0,15.96,15.96,15.9,15.94,66100.0
2009-03-27 11:30:00,15.94,15.94,15.85,15.87,57600.0,15.94,15.94,15.85,15.87,57600.0
2009-03-27 11:35:00,15.88,15.93,15.88,15.88,16300.0,15.88,15.93,15.88,15.88,16300.0
2009-03-27 11:40:00,15.87,15.92,15.85,15.92,44600.0,15.87,15.92,15.85,15.92,44600.0
2009-03-27 11:45:00,15.92,16.0,15.91,15.96,36300.0,15.92,16.0,15.91,15.96,36300.0
2009-03-27 11:50:00,15.97,16.0,15.96,15.98,29300.0,15.97,16.0,15.96,15.98,29300.0
2009-03-27 11:55:00,15.97,15.98,15.92,15.94,13600.0,15.97,15.98,15.92,15.94,13600.0
2009-03-27 12:00:00,15.93,15.97,15.93,15.97,23100.0,15.93,15.97,15.93,15.97,23100.0
2009-03-27 12:05:00,15.98,15.99,15.93,15.96,25900.0,15.98,15.99,15.93,15.96,25900.0
2009-03-27 12:10:00,15.96,15.96,15.86,15.86,30600.0,15.96,15.96,15.86,15.86,30600.0
2009-03-27 12:15:00,15.86,15.89,15.84,15.88,80200.0,15.86,15.89,15.84,15.88,80200.0
2009-03-27 12:20:00,15.87,15.89,15.85,15.88,46000.0,15.87,15.89,15.85,15.88,46000.0
2009-03-27 12:25:00,15.88,15.89,15.87,15.87,20700.0,15.88,15.89,15.87,15.87,20700.0
2009-03-27 12:30:00,15.87,15.88,15.85,15.87,53400.0,15.87,15.88,15.85,15.87,53400.0
2009-03-27 12:35:00,15.88,15.88,15.87,15.88,37900.0,15.88,15.88,15.87,15.88,37900.0
2009-03-27 12:40:00,15.88,15.89,15.88,15.88,9900.0,15.88,15.89,15.88,15.88,9900.0
2009-03-27 12:45:00,15.88,15.91,15.87,15.88,34700.0,15.88,15.91,15.87,15.88,34700.0
2009-03-27 12:50:00,15.87,15.88,15.85,15.85,57600.0,15.87,15.88,15.85,15.85,57600.0
2009-03-27 12:55:00,15.85,15.88,15.85,15.87,118300.0,15.85,15.88,15.85,15.87,118300.0
2009-03-27 13:00:00,15.87,15.89,15.85,15.87,66600.0,15.87,15.89,15.85,15.87,66600.0
2009-03-27 13:05:00,15.87,15.89,15.84,15.89,128200.0,15.87,15.89,15.84,15.89,128200.0
2009-03-27 13:10:00,15.89,15.89,15.8,15.84,58800.0,15.89,15.89,15.8,15.84,58800.0
2009-03-27 13:15:00,15.84,15.9,15.84,15.88,55100.0,15.84,15.9,15.84,15.88,55100.0
2009-03-27 13:20:00,15.88,15.92,15.88,15.91,31200.0,15.88,15.92,15.88,15.91,31200.0
2009-03-27 13:25:00,15.91,15.92,15.89,15.9,25400.0,15.91,15.92,15.89,15.9,25400.0
2009-03-27 13:30:00,15.89,15.96,15.88,15.96,37500.0,15.89,15.96,15.88,15.96,37500.0
2009-03-27 13:35:00,15.95,15.97,15.91,15.96,73600.0,15.95,15.97,15.91,15.96,73600.0
2009-03-27 13:40:00,15.97,16.0,15.94,16.0,160000.0,15.97,16.0,15.94,16.0,160000.0
2009-03-27 13:45:00,16.0,16.0,15.95,15.96,52300.0,16.0,16.0,15.95,15.96,52300.0
2009-03-27 13:50:00,15.96,16.0,15.96,15.99,176000.0,15.96,16.0,15.96,15.99,176000.0
2009-03-27 13:55:00,15.99,16.03,15.98,16.03,64400.0,15.99,16.03,15.98,16.03,64400.0
2009-03-27 14:00:00,16.04,16.04,15.99,16.0,34900.0,16.04,16.04,15.99,16.0,34900.0
2009-03-27 14:05:00,16.01,16.02,15.99,16.0,23600.0,16.01,16.02,15.99,16.0,23600.0
2009-03-27 14:10:00,16.0,16.06,15.98,16.03,74100.0,16.0,16.06,15.98,16.03,74100.0
2009-03-27 14:15:00,16.03,16.04,16.01,16.03,41400.0,16.03,16.04,16.01,16.03,41400.0
2009-03-27 14:20:00,16.02,16.12,16.01,16.1,36600.0,16.02,16.12,16.01,16.1,36600.0
2009-03-27 14:25:00,16.09,16.11,16.08,16.09,31600.0,16.09,16.11,16.08,16.09,31600.0
2009-03-27 14:30:00,16.08,16.09,16.0,16.01,66400.0,16.08,16.09,16.0,16.01,66400.0
2009-03-27 14:35:00,16.01,16.05,16.01,16.01,34700.0,16.01,16.05,16.01,16.01,34700.0
2009-03-27 14:40:00,16.01,16.03,16.0,16.02,47100.0,16.01,16.03,16.0,16.02,47100.0
2009-03-27 14:45:00,16.01,16.08,15.99,16.07,126400.0,16.01,16.08,15.99,16.07,126400.0
2009-03-27 14:50:00,16.07,16.08,16.03,16.03,48300.0,16.07,16.08,16.03,16.03,48300.0
2009-03-27 14:55:00,16.03,16.1,16.02,16.09,41000.0,16.03,16.1,16.02,16.09,41000.0
2009-03-27 15:00:00,16.09,16.17,16.08,16.13,227400.0,16.09,16.17,16.08,16.13,227400.0
2009-03-27 15:05:00,16.12,16.14,16.1,16.12,73700.0,16.12,16.14,16.1,16.12,73700.0
2009-03-27 15:10:00,16.14,16.17,16.05,16.05,75900.0,16.14,16.17,16.05,16.05,75900.0
2009-03-27 15:15:00,16.05,16.13,16.05,16.12,128200.0,16.05,16.13,16.05,16.12,128200.0
2009-03-27 15:20:00,16.13,16.14,16.1,16.12,80400.0,16.13,16.14,16.1,16.12,80400.0
2009-03-27 15:25:00,16.11,16.13,16.1,16.11,100100.0,16.11,16.13,16.1,16.11,100100.0
2009-03-27 15:30:00,16.11,16.15,16.1,16.13,125200.0,16.11,16.15,16.1,16.13,125200.0
2009-03-27 15:35:00,16.13,16.13,16.1,16.12,125200.0,16.13,16.13,16.1,16.12,125200.0
2009-03-27 15:40:00,16.11,16.17,16.1,16.16,128400.0,16.11,16.17,16.1,16.16,128400.0
2009-03-27 15:45:00,16.17,16.21,16.16,16.2,185600.0,16.17,16.21,16.16,16.2,185600.0
2009-03-27 15:50:00,16.19,16.24,16.19,16.19,277400.0,16.19,16.24,16.19,16.19,277400.0
2009-03-27 15:55:00,16.2,16.2,16.07,16.08,264100.0,16.2,16.2,16.07,16.08,264100.0
2009-03-30 09:30:00,15.74,15.97,15.59,15.68,88300.0,15.74,15.97,15.59,15.68,88300.0
2009-03-30 09:35:00,15.68,15.68,15.53,15.6,71100.0,15.68,15.68,15.53,15.6,71100.0
2009-03-30 09:40:00,15.59,15.59,15.35,15.4,205400.0,15.59,15.59,15.35,15.4,205400.0
2009-03-30 09:45:00,15.36,15.44,15.27,15.43,112200.0,15.36,15.44,15.27,15.43,112200.0
2009-03-30 09:50:00,15.43,15.49,15.38,15.47,127600.0,15.43,15.49,15.38,15.47,127600.0
2009-03-30 09:55:00,15.48,15.49,15.42,15.47,80900.0,15.48,15.49,15.42,15.47,80900.0
2009-03-30 10:00:00,15.47,15.49,15.4,15.4,125800.0,15.47,15.49,15.4,15.4,125800.0
2009-03-30 10:05:00,15.4,15.42,15.32,15.41,87900.0,15.4,15.42,15.32,15.41,87900.0
2009-03-30 10:10:00,15.41,15.45,15.39,15.44,51800.0,15.41,15.45,15.39,15.44,51800.0
2009-03-30 10:15:00,15.43,15.44,15.37,15.39,78600.0,15.43,15.44,15.37,15.39,78600.0
2009-03-30 10:20:00,15.39,15.42,15.33,15.35,73000.0,15.39,15.42,15.33,15.35,73000.0
2009-03-30 10:25:00,15.34,15.41,15.34,15.37,37900.0,15.34,15.41,15.34,15.37,37900.0
2009-03-30 10:30:00,15.37,15.37,15.26,15.28,70600.0,15.37,15.37,15.26,15.28,70600.0
2009-03-30 10:35:00,15.28,15.28,15.22,15.25,89900.0,15.28,15.28,15.22,15.25,89900.0
2009-03-30 10:40:00,15.25,15.35,15.24,15.35,153400.0,15.25,15.35,15.24,15.35,153400.0
2009-03-30 10:45:00,15.35,15.35,15.24,15.25,45900.0,15.35,15.35,15.24,15.25,45900.0
2009-03-30 10:50:00,15.25,15.34,15.24,15.34,30300.0,15.25,15.34,15.24,15.34,30300.0
2009-03-30 10:55:00,15.34,15.34,15.29,15.29,27800.0,15.34,15.34,15.29,15.29,27800.0
2009-03-30 11:00:00,15.29,15.3,15.24,15.28,46800.0,15.29,15.3,15.24,15.28,46800.0
2009-03-30 11:05:00,15.28,15.3,15.2,15.28,77400.0,15.28,15.3,15.2,15.28,77400.0
2009-03-30 11:10:00,15.28,15.3,15.27,15.3,47600.0,15.28,15.3,15.27,15.3,47600.0
2009-03-30 11:15:00,15.3,15.32,15.28,15.32,212000.0,15.3,15.32,15.28,15.32,212000.0
2009-03-30 11:20:00,15.31,15.36,15.3,15.31,86500.0,15.31,15.36,15.3,15.31,86500.0
2009-03-30 11:25:00,15.31,15.33,15.27,15.29,50400.0,15.31,15.33,15.27,15.29,50400.0
2009-03-30 11:30:00,15.29,15.3,15.23,15.26,82700.0,15.29,15.3,15.23,15.26,82700.0
2009-03-30 11:35:00,15.25,15.31,15.25,15.31,89800.0,15.25,15.31,15.25,15.31,89800.0
2009-03-30 11:40:00,15.31,15.32,15.29,15.32,55600.0,15.31,15.32,15.29,15.32,55600.0
2009-03-30 11:45:00,15.32,15.33,15.3,15.31,46900.0,15.32,15.33,15.3,15.31,46900.0
2009-03-30 11:50:00,15.31,15.32,15.24,15.25,58900.0,15.31,15.32,15.24,15.25,58900.0
2009-03-30 11:55:00,15.26,15.27,15.25,15.26,13700.0,15.26,15.27,15.25,15.26,13700.0
2009-03-30 12:00:00,15.26,15.31,15.25,15.28,66800.0,15.26,15.31,15.25,15.28,66800.0
2009-03-30 12:05:00,15.28,15.28,15.23,15.26,41400.0,15.28,15.28,15.23,15.26,41400.0
2009-03-30 12:10:00,15.26,15.27,15.22,15.23,40800.0,15.26,15.27,15.22,15.23,40800.0
2009-03-30 12:15:00,15.24,15.3,15.23,15.3,19200.0,15.24,15.3,15.23,15.3,19200.0
2009-03-30 12:20:00,15.3,15.3,15.28,15.29,14600.0,15.3,15.3,15.28,15.29,14600.0
2009-03-30 12:25:00,15.29,15.29,15.27,15.28,69800.0,15.29,15.29,15.27,15.28,69800.0
2009-03-30 12:30:00,15.28,15.28,15.25,15.27,33000.0,15.28,15.28,15.25,15.27,33000.0
2009-03-30 12:35:00,15.28,15.31,15.26,15.3,26300.0,15.28,15.31,15.26,15.3,26300.0
2009-03-30 12:40:00,15.3,15.3,15.26,15.28,32200.0,15.3,15.3,15.26,15.28,32200.0
2009-03-30 12:45:00,15.28,15.28,15.23,15.26,39000.0,15.28,15.28,15.23,15.26,39000.0
2009-03-30 12:50:00,15.26,15.27,15.23,15.27,57800.0,15.26,15.27,15.23,15.27,57800.0
2009-03-30 12:55:00,15.27,15.28,15.22,15.24,31400.0,15.27,15.28,15.22,15.24,31400.0
2009-03-30 13:00:00,15.24,15.28,15.24,15.25,102100.0,15.24,15.28,15.24,15.25,102100.0
2009-03-30 13:05:00,15.24,15.25,15.21,15.21,22400.0,15.24,15.25,15.21,15.21,22400.0
2009-03-30 13:10:00,15.21,15.23,15.19,15.22,29500.0,15.21,15.23,15.19,15.22,29500.0
2009-03-30 13:15:00,15.22,15.23,15.19,15.19,19000.0,15.22,15.23,15.19,15.19,19000.0
2009-03-30 13:20:00,15.18,15.19,15.17,15.17,15900.0,15.18,15.19,15.17,15.17,15900.0
2009-03-30 13:25:00,15.17,15.22,15.17,15.2,29000.0,15.17,15.22,15.17,15.2,29000.0
2009-03-30 13:30:00,15.2,15.22,15.18,15.18,20000.0,15.2,15.22,15.18,15.18,20000.0
2009-03-30 13:35:00,15.18,15.18,15.13,15.16,42300.0,15.18,15.18,15.13,15.16,42300.0
2009-03-30 13:40:00,15.15,15.19,15.15,15.19,23900.0,15.15,15.19,15.15,15.19,23900.0
2009-03-30 13:45:00,15.18,15.19,15.1,15.14,34600.0,15.18,15.19,15.1,15.14,34600.0
2009-03-30 13:50:00,15.13,15.18,15.12,15.16,54900.0,15.13,15.18,15.12,15.16,54900.0
2009-03-30 13:55:00,15.16,15.17,15.13,15.13,19100.0,15.16,15.17,15.13,15.13,19100.0
2009-03-30 14:00:00,15.13,15.16,15.12,15.15,23400.0,15.13,15.16,15.12,15.15,23400.0
2009-03-30 14:05:00,15.15,15.18,15.15,15.15,20100.0,15.15,15.18,15.15,15.15,20100.0
2009-03-30 14:10:00,15.15,15.21,15.15,15.19,98000.0,15.15,15.21,15.15,15.19,98000.0
2009-03-30 14:15:00,15.19,15.19,15.15,15.17,33300.0,15.19,15.19,15.15,15.17,33300.0
2009-03-30 14:20:00,15.17,15.18,15.08,15.1,104200.0,15.17,15.18,15.08,15.1,104200.0
2009-03-30 14:25:00,15.1,15.15,15.1,15.13,103700.0,15.1,15.15,15.1,15.13,103700.0
2009-03-30 14:30:00,15.12,15.12,15.09,15.09,36400.0,15.12,15.12,15.09,15.09,36400.0
2009-03-30 14:35:00,15.09,15.13,15.06,15.09,37300.0,15.09,15.13,15.06,15.09,37300.0
2009-03-30 14:40:00,15.08,15.09,15.0,15.02,75700.0,15.08,15.09,15.0,15.02,75700.0
2009-03-30 14:45:00,15.02,15.04,15.01,15.01,51200.0,15.02,15.04,15.01,15.01,51200.0
2009-03-30 14:50:00,15.02,15.03,15.0,15.0,48900.0,15.02,15.03,15.0,15.0,48900.0
2009-03-30 14:55:00,15.0,15.01,14.91,14.92,98800.0,15.0,15.01,14.91,14.92,98800.0
2009-03-30 15:00:00,14.91,14.94,14.91,14.94,32700.0,14.91,14.94,14.91,14.94,32700.0
2009-03-30 15:05:00,14.93,15.01,14.91,15.01,92700.0,14.93,15.01,14.91,15.01,92700.0
2009-03-30 15:10:00,15.01,15.07,14.99,15.02,86400.0,15.01,15.07,14.99,15.02,86400.0
2009-03-30 15:15:00,15.02,15.06,15.02,15.03,58300.0,15.02,15.06,15.02,15.03,58300.0
2009-03-30 15:20:00,15.03,15.06,15.03,15.06,79800.0,15.03,15.06,15.03,15.06,79800.0
2009-03-30 15:25:00,15.06,15.11,15.05,15.07,91500.0,15.06,15.11,15.05,15.07,91500.0
2009-03-30 15:30:00,15.07,15.2,15.06,15.18,125400.0,15.07,15.2,15.06,15.18,125400.0
2009-03-30 15:35:00,15.18,15.18,15.11,15.11,107900.0,15.18,15.18,15.11,15.11,107900.0
2009-03-30 15:40:00,15.11,15.14,15.08,15.13,102700.0,15.11,15.14,15.08,15.13,102700.0
2009-03-30 15:45:00,15.14,15.15,15.11,15.15,119500.0,15.14,15.15,15.11,15.15,119500.0
2009-03-30 15:50:00,15.14,15.22,15.14,15.21,278900.0,15.14,15.22,15.14,15.21,278900.0
2009-03-30 15:55:00,15.21,15.26,15.19,15.24,413900.0,15.21,15.26,15.19,15.24,413900.0
2009-03-31 09:30:00,16.2,16.3,16.03,16.26,218100.0,16.2,16.3,16.03,16.26,218100.0
2009-03-31 09:35:00,16.27,16.34,16.1,16.28,255000.0,16.27,16.34,16.1,16.28,255000.0
2009-03-31 09:40:00,16.27,16.44,16.25,16.27,173800.0,16.27,16.44,16.25,16.27,173800.0
2009-03-31 09:45:00,16.26,16.44,16.23,16.42,203600.0,16.26,16.44,16.23,16.42,203600.0
2009-03-31 09:50:00,16.43,16.49,16.41,16.48,183200.0,16.43,16.49,16.41,16.48,183200.0
2009-03-31 09:55:00,16.48,16.75,16.45,16.71,222500.0,16.48,16.75,16.45,16.71,222500.0
2009-03-31 10:00:00,16.71,16.98,16.7,16.89,401200.0,16.71,16.98,16.7,16.89,401200.0
2009-03-31 10:05:00,16.9,16.96,16.71,16.91,218600.0,16.9,16.96,16.71,16.91,218600.0
2009-03-31 10:10:00,16.88,16.94,16.78,16.81,153800.0,16.88,16.94,16.78,16.81,153800.0
2009-03-31 10:15:00,16.82,16.85,16.75,16.77,168500.0,16.82,16.85,16.75,16.77,168500.0
2009-03-31 10:20:00,16.78,16.89,16.77,16.88,145700.0,16.78,16.89,16.77,16.88,145700.0
2009-03-31 10:25:00,16.89,16.92,16.87,16.9,87700.0,16.89,16.92,16.87,16.9,87700.0
2009-03-31 10:30:00,16.9,17.0,16.9,16.98,98900.0,16.9,17.0,16.9,16.98,98900.0
2009-03-31 10:35:00,16.98,16.98,16.91,16.92,152000.0,16.98,16.98,16.91,16.92,152000.0
2009-03-31 10:40:00,16.92,16.93,16.8,16.85,161600.0,16.92,16.93,16.8,16.85,161600.0
2009-03-31 10:45:00,16.85,16.94,16.84,16.88,86800.0,16.85,16.94,16.84,16.88,86800.0
2009-03-31 10:50:00,16.88,16.88,16.82,16.87,55200.0,16.88,16.88,16.82,16.87,55200.0
2009-03-31 10:55:00,16.87,16.88,16.83,16.84,85700.0,16.87,16.88,16.83,16.84,85700.0
2009-03-31 11:00:00,16.84,16.91,16.84,16.9,92100.0,16.84,16.91,16.84,16.9,92100.0
2009-03-31 11:05:00,16.91,16.99,16.9,16.99,55500.0,16.91,16.99,16.9,16.99,55500.0
2009-03-31 11:10:00,16.98,17.02,16.93,16.96,156200.0,16.98,17.02,16.93,16.96,156200.0
2009-03-31 11:15:00,16.96,17.0,16.93,17.0,43600.0,16.96,17.0,16.93,17.0,43600.0
2009-03-31 11:20:00,17.0,17.01,16.96,16.97,94600.0,17.0,17.01,16.96,16.97,94600.0
2009-03-31 11:25:00,16.96,16.98,16.9,16.91,131800.0,16.96,16.98,16.9,16.91,131800.0
2009-03-31 11:30:00,16.91,16.95,16.9,16.94,52100.0,16.91,16.95,16.9,16.94,52100.0
2009-03-31 11:35:00,16.93,16.99,16.92,16.97,57900.0,16.93,16.99,16.92,16.97,57900.0
2009-03-31 11:40:00,16.96,16.98,16.93,16.98,68300.0,16.96,16.98,16.93,16.98,68300.0
2009-03-31 11:45:00,16.98,17.01,16.97,17.01,122300.0,16.98,17.01,16.97,17.01,122300.0
2009-03-31 11:50:00,17.01,17.08,17.0,17.04,157700.0,17.01,17.08,17.0,17.04,157700.0
2009-03-31 11:55:00,17.04,17.08,16.97,16.97,180000.0,17.04,17.08,16.97,16.97,180000.0
2009-03-31 12:00:00,16.97,16.98,16.89,16.9,73200.0,16.97,16.98,16.89,16.9,73200.0
2009-03-31 12:05:00,16.9,16.94,16.88,16.93,38100.0,16.9,16.94,16.88,16.93,38100.0
2009-03-31 12:10:00,16.92,16.99,16.92,16.99,17700.0,16.92,16.99,16.92,16.99,17700.0
2009-03-31 12:15:00,16.99,17.03,16.99,17.02,31100.0,16.99,17.03,16.99,17.02,31100.0
2009-03-31 12:20:00,17.01,17.02,16.9,16.9,41700.0,17.01,17.02,16.9,16.9,41700.0
2009-03-31 12:25:00,16.91,16.94,16.89,16.94,24800.0,16.91,16.94,16.89,16.94,24800.0
2009-03-31 12:30:00,16.94,16.94,16.92,16.93,25800.0,16.94,16.94,16.92,16.93,25800.0
2009-03-31 12:35:00,16.94,17.01,16.93,17.0,46000.0,16.94,17.01,16.93,17.0,46000.0
2009-03-31 12:40:00,17.01,17.04,17.0,17.04,34200.0,17.01,17.04,17.0,17.04,34200.0
2009-03-31 12:45:00,17.04,17.04,17.0,17.02,31200.0,17.04,17.04,17.0,17.02,31200.0
2009-03-31 12:50:00,17.02,17.04,17.0,17.03,22700.0,17.02,17.04,17.0,17.03,22700.0
2009-03-31 12:55:00,17.03,17.1,17.03,17.1,50700.0,17.03,17.1,17.03,17.1,50700.0
2009-03-31 13:00:00,17.1,17.15,17.09,17.15,78900.0,17.1,17.15,17.09,17.15,78900.0
2009-03-31 13:05:00,17.15,17.15,17.13,17.14,52100.0,17.15,17.15,17.13,17.14,52100.0
2009-03-31 13:10:00,17.13,17.17,17.13,17.14,69900.0,17.13,17.17,17.13,17.14,69900.0
2009-03-31 13:15:00,17.15,17.15,17.11,17.13,46100.0,17.15,17.15,17.11,17.13,46100.0
2009-03-31 13:20:00,17.12,17.29,17.11,17.28,261700.0,17.12,17.29,17.11,17.28,261700.0
2009-03-31 13:25:00,17.28,17.3,17.21,17.22,109300.0,17.28,17.3,17.21,17.22,109300.0
2009-03-31 13:30:00,17.22,17.31,17.21,17.31,45300.0,17.22,17.31,17.21,17.31,45300.0
2009-03-31 13:35:00,17.31,17.32,17.27,17.3,38700.0,17.31,17.32,17.27,17.3,38700.0
2009-03-31 13:40:00,17.3,17.3,17.27,17.29,23900.0,17.3,17.3,17.27,17.29,23900.0
2009-03-31 13:45:00,17.29,17.3,17.23,17.23,49700.0,17.29,17.3,17.23,17.23,49700.0
2009-03-31 13:50:00,17.23,17.23,17.16,17.16,51200.0,17.23,17.23,17.16,17.16,51200.0
2009-03-31 13:55:00,17.16,17.17,17.1,17.12,128700.0,17.16,17.17,17.1,17.12,128700.0
2009-03-31 14:00:00,17.12,17.14,17.07,17.08,173900.0,17.12,17.14,17.07,17.08,173900.0
2009-03-31 14:05:00,17.08,17.13,17.04,17.13,90400.0,17.08,17.13,17.04,17.13,90400.0
2009-03-31 14:10:00,17.13,17.19,17.12,17.14,55600.0,17.13,17.19,17.12,17.14,55600.0
2009-03-31 14:15:00,17.15,17.15,17.1,17.11,71700.0,17.15,17.15,17.1,17.11,71700.0
2009-03-31 14:20:00,17.1,17.11,17.03,17.06,89300.0,17.1,17.11,17.03,17.06,89300.0
2009-03-31 14:25:00,17.06,17.06,16.98,17.01,170600.0,17.06,17.06,16.98,17.01,170600.0
2009-03-31 14:30:00,17.0,17.11,17.0,17.09,205700.0,17.0,17.11,17.0,17.09,205700.0
2009-03-31 14:35:00,17.09,17.16,17.08,17.16,149800.0,17.09,17.16,17.08,17.16,149800.0
2009-03-31 14:40:00,17.17,17.17,17.11,17.11,71800.0,17.17,17.17,17.11,17.11,71800.0
2009-03-31 14:45:00,17.11,17.13,17.08,17.09,79800.0,17.11,17.13,17.08,17.09,79800.0
2009-03-31 14:50:00,17.09,17.16,17.09,17.1,62000.0,17.09,17.16,17.09,17.1,62000.0
2009-03-31 14:55:00,17.1,17.15,17.1,17.13,50100.0,17.1,17.15,17.1,17.13,50100.0
2009-03-31 15:00:00,17.13,17.13,17.04,17.05,137600.0,17.13,17.13,17.04,17.05,137600.0
2009-03-31 15:05:00,17.05,17.06,17.02,17.06,137100.0,17.05,17.06,17.02,17.06,137100.0
2009-03-31 15:10:00,17.06,17.06,17.0,17.02,175700.0,17.06,17.06,17.0,17.02,175700.0
2009-03-31 15:15:00,17.03,17.08,17.02,17.07,86400.0,17.03,17.08,17.02,17.07,86400.0
2009-03-31 15:20:00,17.07,17.07,17.03,17.06,109700.0,17.07,17.07,17.03,17.06,109700.0
2009-03-31 15:25:00,17.06,17.07,17.05,17.07,66900.0,17.06,17.07,17.05,17.07,66900.0
2009-03-31 15:30:00,17.06,17.07,16.9,16.92,177700.0,17.06,17.07,16.9,16.92,177700.0
2009-03-31 15:35:00,16.91,16.92,16.8,16.83,199600.0,16.91,16.92,16.8,16.83,199600.0
2009-03-31 15:40:00,16.83,16.85,16.75,16.75,222500.0,16.83,16.85,16.75,16.75,222500.0
2009-03-31 15:45:00,16.75,16.77,16.72,16.73,243000.0,16.75,16.77,16.72,16.73,243000.0
2009-03-31 15:50:00,16.73,16.82,16.73,16.82,502100.0,16.73,16.82,16.73,16.82,502100.0
2009-03-31 15:55:00,16.82,16.86,16.77,16.82,393200.0,16.82,16.86,16.77,16.82,393200.0
2009-04-01 09:30:00,16.22,16.39,16.17,16.22,260600.0,16.22,16.39,16.17,16.22,260600.0
2009-04-01 09:35:00,16.23,16.29,16.1,16.28,148500.0,16.23,16.29,16.1,16.28,148500.0
2009-04-01 09:40:00,16.28,16.67,16.25,16.6,255200.0,16.28,16.67,16.25,16.6,255200.0
2009-04-01 09:45:00,16.6,16.81,16.58,16.8,285400.0,16.6,16.81,16.58,16.8,285400.0
2009-04-01 09:50:00,16.8,16.81,16.4,16.58,135300.0,16.8,16.81,16.4,16.58,135300.0
2009-04-01 09:55:00,16.58,16.69,16.57,16.67,53000.0,16.58,16.69,16.57,16.67,53000.0
2009-04-01 10:00:00,16.68,16.78,16.66,16.72,68400.0,16.68,16.78,16.66,16.72,68400.0
2009-04-01 10:05:00,16.73,16.79,16.66,16.69,81700.0,16.73,16.79,16.66,16.69,81700.0
2009-04-01 10:10:00,16.7,16.82,16.7,16.79,81000.0,16.7,16.82,16.7,16.79,81000.0
2009-04-01 10:15:00,16.8,16.87,16.75,16.86,67900.0,16.8,16.87,16.75,16.86,67900.0
2009-04-01 10:20:00,16.86,16.97,16.85,16.9,65900.0,16.86,16.97,16.85,16.9,65900.0
2009-04-01 10:25:00,16.9,16.91,16.69,16.69,149900.0,16.9,16.91,16.69,16.69,149900.0
2009-04-01 10:30:00,16.7,16.7,16.56,16.56,178300.0,16.7,16.7,16.56,16.56,178300.0
2009-04-01 10:35:00,16.57,16.71,16.54,16.69,88900.0,16.57,16.71,16.54,16.69,88900.0
2009-04-01 10:40:00,16.69,16.81,16.69,16.8,94300.0,16.69,16.81,16.69,16.8,94300.0
2009-04-01 10:45:00,16.8,16.85,16.8,16.83,73400.0,16.8,16.85,16.8,16.83,73400.0
2009-04-01 10:50:00,16.82,16.88,16.82,16.87,35800.0,16.82,16.88,16.82,16.87,35800.0
2009-04-01 10:55:00,16.87,16.96,16.87,16.92,62200.0,16.87,16.96,16.87,16.92,62200.0
2009-04-01 11:00:00,16.92,16.95,16.91,16.91,53600.0,16.92,16.95,16.91,16.91,53600.0
2009-04-01 11:05:00,16.91,16.92,16.88,16.89,48400.0,16.91,16.92,16.88,16.89,48400.0
2009-04-01 11:10:00,16.9,16.92,16.89,16.9,76600.0,16.9,16.92,16.89,16.9,76600.0
2009-04-01 11:15:00,16.9,16.98,16.88,16.96,72400.0,16.9,16.98,16.88,16.96,72400.0
2009-04-01 11:20:00,16.96,17.0,16.93,16.99,62600.0,16.96,17.0,16.93,16.99,62600.0
2009-04-01 11:25:00,17.0,17.05,16.99,17.0,206600.0,17.0,17.05,16.99,17.0,206600.0
2009-04-01 11:30:00,17.0,17.1,17.0,17.03,124700.0,17.0,17.1,17.0,17.03,124700.0
2009-04-01 11:35:00,17.04,17.18,17.03,17.17,140700.0,17.04,17.18,17.03,17.17,140700.0
2009-04-01 11:40:00,17.17,17.25,17.15,17.16,143500.0,17.17,17.25,17.15,17.16,143500.0
2009-04-01 11:45:00,17.15,17.2,17.08,17.08,59100.0,17.15,17.2,17.08,17.08,59100.0
2009-04-01 11:50:00,17.08,17.09,17.06,17.08,47200.0,17.08,17.09,17.06,17.08,47200.0
2009-04-01 11:55:00,17.08,17.17,17.08,17.12,37200.0,17.08,17.17,17.08,17.12,37200.0
2009-04-01 12:00:00,17.12,17.15,17.05,17.05,43000.0,17.12,17.15,17.05,17.05,43000.0
2009-04-01 12:05:00,17.05,17.15,17.04,17.13,33400.0,17.05,17.15,17.04,17.13,33400.0
2009-04-01 12:10:00,17.13,17.14,17.1,17.12,24600.0,17.13,17.14,17.1,17.12,24600.0
2009-04-01 12:15:00,17.13,17.16,17.11,17.11,27900.0,17.13,17.16,17.11,17.11,27900.0
2009-04-01 12:20:00,17.1,17.11,17.04,17.05,41400.0,17.1,17.11,17.04,17.05,41400.0
2009-04-01 12:25:00,17.06,17.06,17.03,17.06,15100.0,17.06,17.06,17.03,17.06,15100.0
2009-04-01 12:30:00,17.05,17.1,17.05,17.08,56200.0,17.05,17.1,17.05,17.08,56200.0
2009-04-01 12:35:00,17.07,17.08,16.97,16.97,52100.0,17.07,17.08,16.97,16.97,52100.0
2009-04-01 12:40:00,16.98,17.02,16.97,17.02,22800.0,16.98,17.02,16.97,17.02,22800.0
2009-04-01 12:45:00,17.02,17.07,16.99,17.07,147900.0,17.02,17.07,16.99,17.07,147900.0
2009-04-01 12:50:00,17.07,17.09,17.04,17.05,55700.0,17.07,17.09,17.04,17.05,55700.0
2009-04-01 12:55:00,17.05,17.05,16.96,17.02,74200.0,17.05,17.05,16.96,17.02,74200.0
2009-04-01 13:00:00,17.03,17.07,17.02,17.05,27000.0,17.03,17.07,17.02,17.05,27000.0
2009-04-01 13:05:00,17.04,17.05,16.93,16.93,42000.0,17.04,17.05,16.93,16.93,42000.0
2009-04-01 13:10:00,16.93,16.95,16.87,16.9,40700.0,16.93,16.95,16.87,16.9,40700.0
2009-04-01 13:15:00,16.91,16.97,16.9,16.96,29600.0,16.91,16.97,16.9,16.96,29600.0
2009-04-01 13:20:00,16.97,17.0,16.93,16.98,42000.0,16.97,17.0,16.93,16.98,42000.0
2009-04-01 13:25:00,16.99,17.01,16.97,16.97,20100.0,16.99,17.01,16.97,16.97,20100.0
2009-04-01 13:30:00,16.98,16.98,16.92,16.92,29600.0,16.98,16.98,16.92,16.92,29600.0
2009-04-01 13:35:00,16.92,17.04,16.88,17.04,56900.0,16.92,17.04,16.88,17.04,56900.0
2009-04-01 13:40:00,17.03,17.04,16.99,17.01,22300.0,17.03,17.04,16.99,17.01,22300.0
2009-04-01 13:45:00,17.01,17.01,16.96,16.96,10700.0,17.01,17.01,16.96,16.96,10700.0
2009-04-01 13:50:00,16.96,17.05,16.94,17.03,38400.0,16.96,17.05,16.94,17.03,38400.0
2009-04-01 13:55:00,17.04,17.05,17.01,17.02,26500.0,17.04,17.05,17.01,17.02,26500.0
2009-04-01 14:00:00,17.02,17.02,16.98,17.02,27200.0,17.02,17.02,16.98,17.02,27200.0
2009-04-01 14:05:00,17.02,17.09,17.01,17.08,27400.0,17.02,17.09,17.01,17.08,27400.0
2009-04-01 14:10:00,17.08,17.08,17.04,17.07,35400.0,17.08,17.08,17.04,17.07,35400.0
2009-04-01 14:15:00,17.08,17.1,17.08,17.09,41300.0,17.08,17.1,17.08,17.09,41300.0
2009-04-01 14:20:00,17.09,17.09,17.03,17.03,55100.0,17.09,17.09,17.03,17.03,55100.0
2009-04-01 14:25:00,17.03,17.04,16.99,17.0,44500.0,17.03,17.04,16.99,17.0,44500.0
2009-04-01 14:30:00,17.0,17.06,17.0,17.06,52100.0,17.0,17.06,17.0,17.06,52100.0
2009-04-01 14:35:00,17.07,17.09,17.07,17.08,38600.0,17.07,17.09,17.07,17.08,38600.0
2009-04-01 14:40:00,17.08,17.08,16.96,16.96,49100.0,17.08,17.08,16.96,16.96,49100.0
2009-04-01 14:45:00,16.95,16.97,16.91,16.96,52200.0,16.95,16.97,16.91,16.96,52200.0
2009-04-01 14:50:00,16.97,17.05,16.96,17.04,65600.0,16.97,17.05,16.96,17.04,65600.0
2009-04-01 14:55:00,17.04,17.05,16.98,16.98,108100.0,17.04,17.05,16.98,16.98,108100.0
2009-04-01 15:00:00,16.98,17.0,16.85,16.89,218500.0,16.98,17.0,16.85,16.89,218500.0
2009-04-01 15:05:00,16.89,16.95,16.79,16.79,151400.0,16.89,16.95,16.79,16.79,151400.0
2009-04-01 15:10:00,16.79,16.81,16.69,16.81,214400.0,16.79,16.81,16.69,16.81,214400.0
2009-04-01 15:15:00,16.8,16.83,16.74,16.82,79900.0,16.8,16.83,16.74,16.82,79900.0
2009-04-01 15:20:00,16.81,16.87,16.79,16.87,112600.0,16.81,16.87,16.79,16.87,112600.0
2009-04-01 15:25:00,16.87,16.89,16.8,16.89,132700.0,16.87,16.89,16.8,16.89,132700.0
2009-04-01 15:30:00,16.89,17.04,16.88,17.04,166200.0,16.89,17.04,16.88,17.04,166200.0
2009-04-01 15:35:00,17.03,17.07,16.99,17.07,91600.0,17.03,17.07,16.99,17.07,91600.0
2009-04-01 15:40:00,17.06,17.16,17.05,17.11,192800.0,17.06,17.16,17.05,17.11,192800.0
2009-04-01 15:45:00,17.11,17.16,17.07,17.07,208700.0,17.11,17.16,17.07,17.07,208700.0
2009-04-01 15:50:00,17.07,17.16,17.06,17.1,308100.0,17.07,17.16,17.06,17.1,308100.0
2009-04-01 15:55:00,17.11,17.16,17.08,17.11,435400.0,17.11,17.16,17.08,17.11,435400.0
2009-04-02 09:30:00,17.5,17.6,17.32,17.59,268600.0,17.5,17.6,17.32,17.59,268600.0
2009-04-02 09:35:00,17.6,17.6,17.39,17.56,370000.0,17.6,17.6,17.39,17.56,370000.0
2009-04-02 09:40:00,17.56,18.0,17.55,17.98,275900.0,17.56,18.0,17.55,17.98,275900.0
2009-04-02 09:45:00,17.99,18.0,17.79,17.81,171400.0,17.99,18.0,17.79,17.81,171400.0
2009-04-02 09:50:00,17.82,17.86,17.71,17.85,147700.0,17.82,17.86,17.71,17.85,147700.0
2009-04-02 09:55:00,17.85,18.11,17.84,18.09,212000.0,17.85,18.11,17.84,18.09,212000.0
2009-04-02 10:00:00,18.09,18.27,17.75,18.24,302100.0,18.09,18.27,17.75,18.24,302100.0
2009-04-02 10:05:00,18.24,18.36,18.17,18.17,189900.0,18.24,18.36,18.17,18.17,189900.0
2009-04-02 10:10:00,18.16,18.31,18.1,18.19,226400.0,18.16,18.31,18.1,18.19,226400.0
2009-04-02 10:15:00,18.19,18.42,18.14,18.28,148100.0,18.19,18.42,18.14,18.28,148100.0
2009-04-02 10:20:00,18.28,18.35,18.22,18.3,82600.0,18.28,18.35,18.22,18.3,82600.0
2009-04-02 10:25:00,18.31,18.34,18.19,18.19,77000.0,18.31,18.34,18.19,18.19,77000.0
2009-04-02 10:30:00,18.19,18.24,18.15,18.16,114500.0,18.19,18.24,18.15,18.16,114500.0
2009-04-02 10:35:00,18.15,18.2,18.09,18.15,97500.0,18.15,18.2,18.09,18.15,97500.0
2009-04-02 10:40:00,18.14,18.16,18.06,18.16,73900.0,18.14,18.16,18.06,18.16,73900.0
2009-04-02 10:45:00,18.16,18.32,18.13,18.27,86700.0,18.16,18.32,18.13,18.27,86700.0
2009-04-02 10:50:00,18.27,18.35,18.23,18.24,65500.0,18.27,18.35,18.23,18.24,65500.0
2009-04-02 10:55:00,18.24,18.25,18.19,18.24,53700.0,18.24,18.25,18.19,18.24,53700.0
2009-04-02 11:00:00,18.25,18.35,18.24,18.33,79900.0,18.25,18.35,18.24,18.33,79900.0
2009-04-02 11:05:00,18.32,18.34,18.27,18.3,52100.0,18.32,18.34,18.27,18.3,52100.0
2009-04-02 11:10:00,18.31,18.5,18.3,18.45,86800.0,18.31,18.5,18.3,18.45,86800.0
2009-04-02 11:15:00,18.45,18.57,18.45,18.57,63100.0,18.45,18.57,18.45,18.57,63100.0
2009-04-02 11:20:00,18.56,18.6,18.56,18.59,80700.0,18.56,18.6,18.56,18.59,80700.0
2009-04-02 11:25:00,18.59,18.67,18.59,18.66,68000.0,18.59,18.67,18.59,18.66,68000.0
2009-04-02 11:30:00,18.67,18.67,18.63,18.64,49300.0,18.67,18.67,18.63,18.64,49300.0
2009-04-02 11:35:00,18.65,18.65,18.55,18.64,80100.0,18.65,18.65,18.55,18.64,80100.0
2009-04-02 11:40:00,18.63,18.7,18.62,18.63,93000.0,18.63,18.7,18.62,18.63,93000.0
2009-04-02 11:45:00,18.63,18.64,18.53,18.53,64600.0,18.63,18.64,18.53,18.53,64600.0
2009-04-02 11:50:00,18.53,18.53,18.43,18.43,116300.0,18.53,18.53,18.43,18.43,116300.0
2009-04-02 11:55:00,18.43,18.44,18.38,18.4,97400.0,18.43,18.44,18.38,18.4,97400.0
2009-04-02 12:00:00,18.39,18.51,18.39,18.48,229300.0,18.39,18.51,18.39,18.48,229300.0
2009-04-02 12:05:00,18.48,18.58,18.47,18.57,56200.0,18.48,18.58,18.47,18.57,56200.0
2009-04-02 12:10:00,18.57,18.57,18.49,18.49,51100.0,18.57,18.57,18.49,18.49,51100.0
2009-04-02 12:15:00,18.49,18.57,18.49,18.55,59500.0,18.49,18.57,18.49,18.55,59500.0
2009-04-02 12:20:00,18.54,18.6,18.52,18.58,68600.0,18.54,18.6,18.52,18.58,68600.0
2009-04-02 12:25:00,18.58,18.66,18.57,18.66,49200.0,18.58,18.66,18.57,18.66,49200.0
2009-04-02 12:30:00,18.65,18.66,18.6,18.6,42100.0,18.65,18.66,18.6,18.6,42100.0
2009-04-02 12:35:00,18.61,18.61,18.56,18.59,39000.0,18.61,18.61,18.56,18.59,39000.0
2009-04-02 12:40:00,18.6,18.6,18.55,18.57,48400.0,18.6,18.6,18.55,18.57,48400.0
2009-04-02 12:45:00,18.58,18.59,18.5,18.51,138400.0,18.58,18.59,18.5,18.51,138400.0
2009-04-02 12:50:00,18.51,18.54,18.49,18.5,120500.0,18.51,18.54,18.49,18.5,120500.0
2009-04-02 12:55:00,18.5,18.51,18.4,18.4,67800.0,18.5,18.51,18.4,18.4,67800.0
2009-04-02 13:00:00,18.39,18.4,18.31,18.31,135100.0,18.39,18.4,18.31,18.31,135100.0
2009-04-02 13:05:00,18.31,18.31,18.19,18.2,190900.0,18.31,18.31,18.19,18.2,190900.0
2009-04-02 13:10:00,18.2,18.2,18.11,18.15,277600.0,18.2,18.2,18.11,18.15,277600.0
2009-04-02 13:15:00,18.15,18.19,18.11,18.17,128400.0,18.15,18.19,18.11,18.17,128400.0
2009-04-02 13:20:00,18.17,18.22,18.12,18.22,105400.0,18.17,18.22,18.12,18.22,105400.0
2009-04-02 13:25:00,18.22,18.29,18.2,18.27,70100.0,18.22,18.29,18.2,18.27,70100.0
2009-04-02 13:30:00,18.28,18.3,18.2,18.26,124300.0,18.28,18.3,18.2,18.26,124300.0
2009-04-02 13:35:00,18.26,18.28,18.15,18.15,60600.0,18.26,18.28,18.15,18.15,60600.0
2009-04-02 13:40:00,18.15,18.19,18.09,18.12,124100.0,18.15,18.19,18.09,18.12,124100.0
2009-04-02 13:45:00,18.12,18.17,18.08,18.15,137200.0,18.12,18.17,18.08,18.15,137200.0
2009-04-02 13:50:00,18.16,18.19,18.13,18.18,67500.0,18.16,18.19,18.13,18.18,67500.0
2009-04-02 13:55:00,18.17,18.18,18.06,18.11,103500.0,18.17,18.18,18.06,18.11,103500.0
2009-04-02 14:00:00,18.12,18.15,18.09,18.11,63500.0,18.12,18.15,18.09,18.11,63500.0
2009-04-02 14:05:00,18.11,18.16,18.05,18.09,82900.0,18.11,18.16,18.05,18.09,82900.0
2009-04-02 14:10:00,18.1,18.11,18.08,18.11,37900.0,18.1,18.11,18.08,18.11,37900.0
2009-04-02 14:15:00,18.11,18.11,18.06,18.07,40000.0,18.11,18.11,18.06,18.07,40000.0
2009-04-02 14:20:00,18.06,18.1,18.03,18.03,59200.0,18.06,18.1,18.03,18.03,59200.0
2009-04-02 14:25:00,18.03,18.1,18.0,18.1,94900.0,18.03,18.1,18.0,18.1,94900.0
2009-04-02 14:30:00,18.1,18.18,18.1,18.14,72900.0,18.1,18.18,18.1,18.14,72900.0
2009-04-02 14:35:00,18.14,18.18,18.13,18.18,46600.0,18.14,18.18,18.13,18.18,46600.0
2009-04-02 14:40:00,18.18,18.24,18.17,18.2,80600.0,18.18,18.24,18.17,18.2,80600.0
2009-04-02 14:45:00,18.2,18.29,18.17,18.22,151800.0,18.2,18.29,18.17,18.22,151800.0
2009-04-02 14:50:00,18.22,18.23,18.05,18.05,104000.0,18.22,18.23,18.05,18.05,104000.0
2009-04-02 14:55:00,18.05,18.14,18.01,18.1,148200.0,18.05,18.14,18.01,18.1,148200.0
2009-04-02 15:00:00,18.1,18.2,18.09,18.18,89300.0,18.1,18.2,18.09,18.18,89300.0
2009-04-02 15:05:00,18.17,18.18,18.07,18.11,109000.0,18.17,18.18,18.07,18.11,109000.0
2009-04-02 15:10:00,18.11,18.14,18.08,18.11,48300.0,18.11,18.14,18.08,18.11,48300.0
2009-04-02 15:15:00,18.1,18.15,18.04,18.05,73400.0,18.1,18.15,18.04,18.05,73400.0
2009-04-02 15:20:00,18.05,18.07,18.0,18.04,132600.0,18.05,18.07,18.0,18.04,132600.0
2009-04-02 15:25:00,18.04,18.11,18.04,18.06,86200.0,18.04,18.11,18.04,18.06,86200.0
2009-04-02 15:30:00,18.07,18.14,18.05,18.06,174900.0,18.07,18.14,18.05,18.06,174900.0
2009-04-02 15:35:00,18.07,18.07,17.93,17.93,121800.0,18.07,18.07,17.93,17.93,121800.0
2009-04-02 15:40:00,17.93,18.05,17.93,17.95,153900.0,17.93,18.05,17.93,17.95,153900.0
2009-04-02 15:45:00,17.95,17.96,17.83,17.9,225800.0,17.95,17.96,17.83,17.9,225800.0
2009-04-02 15:50:00,17.9,17.91,17.82,17.87,222300.0,17.9,17.91,17.82,17.87,222300.0
2009-04-02 15:55:00,17.87,17.97,17.83,17.97,379600.0,17.87,17.97,17.83,17.97,379600.0
2009-04-03 09:30:00,17.7,17.79,17.49,17.69,120200.0,17.7,17.79,17.49,17.69,120200.0
2009-04-03 09:35:00,17.69,17.71,17.6,17.67,129500.0,17.69,17.71,17.6,17.67,129500.0
2009-04-03 09:40:00,17.67,17.82,17.56,17.77,183800.0,17.67,17.82,17.56,17.77,183800.0
2009-04-03 09:45:00,17.77,17.79,17.64,17.65,148200.0,17.77,17.79,17.64,17.65,148200.0
2009-04-03 09:50:00,17.65,17.65,17.4,17.42,93700.0,17.65,17.65,17.4,17.42,93700.0
2009-04-03 09:55:00,17.43,17.52,17.4,17.5,125400.0,17.43,17.52,17.4,17.5,125400.0
2009-04-03 10:00:00,17.5,17.6,17.49,17.53,117000.0,17.5,17.6,17.49,17.53,117000.0
2009-04-03 10:05:00,17.52,17.61,17.48,17.6,86800.0,17.52,17.61,17.48,17.6,86800.0
2009-04-03 10:10:00,17.6,17.68,17.59,17.67,86500.0,17.6,17.68,17.59,17.67,86500.0
2009-04-03 10:15:00,17.67,17.73,17.6,17.6,89900.0,17.67,17.73,17.6,17.6,89900.0
2009-04-03 10:20:00,17.6,17.6,17.54,17.54,76000.0,17.6,17.6,17.54,17.54,76000.0
2009-04-03 10:25:00,17.56,17.61,17.54,17.55,51300.0,17.56,17.61,17.54,17.55,51300.0
2009-04-03 10:30:00,17.55,17.58,17.51,17.51,80700.0,17.55,17.58,17.51,17.51,80700.0
2009-04-03 10:35:00,17.51,17.56,17.5,17.55,68300.0,17.51,17.56,17.5,17.55,68300.0
2009-04-03 10:40:00,17.55,17.58,17.5,17.51,55400.0,17.55,17.58,17.5,17.51,55400.0
2009-04-03 10:45:00,17.51,17.53,17.5,17.52,61100.0,17.51,17.53,17.5,17.52,61100.0
2009-04-03 10:50:00,17.52,17.6,17.5,17.55,132200.0,17.52,17.6,17.5,17.55,132200.0
2009-04-03 10:55:00,17.55,17.56,17.55,17.56,64700.0,17.55,17.56,17.55,17.56,64700.0
2009-04-03 11:00:00,17.55,17.62,17.55,17.61,40700.0,17.55,17.62,17.55,17.61,40700.0
2009-04-03 11:05:00,17.6,17.61,17.56,17.61,45500.0,17.6,17.61,17.56,17.61,45500.0
2009-04-03 11:10:00,17.6,17.61,17.58,17.59,14900.0,17.6,17.61,17.58,17.59,14900.0
2009-04-03 11:15:00,17.59,17.59,17.56,17.59,32600.0,17.59,17.59,17.56,17.59,32600.0
2009-04-03 11:20:00,17.59,17.59,17.56,17.57,32100.0,17.59,17.59,17.56,17.57,32100.0
2009-04-03 11:25:00,17.57,17.68,17.56,17.68,48300.0,17.57,17.68,17.56,17.68,48300.0
2009-04-03 11:30:00,17.68,17.71,17.67,17.7,60100.0,17.68,17.71,17.67,17.7,60100.0
2009-04-03 11:35:00,17.69,17.75,17.69,17.75,49700.0,17.69,17.75,17.69,17.75,49700.0
2009-04-03 11:40:00,17.74,17.78,17.72,17.73,53500.0,17.74,17.78,17.72,17.73,53500.0
2009-04-03 11:45:00,17.72,17.73,17.67,17.7,71100.0,17.72,17.73,17.67,17.7,71100.0
2009-04-03 11:50:00,17.69,17.75,17.69,17.75,44100.0,17.69,17.75,17.69,17.75,44100.0
2009-04-03 11:55:00,17.74,17.85,17.72,17.84,86600.0,17.74,17.85,17.72,17.84,86600.0
2009-04-03 12:00:00,17.84,17.91,17.83,17.91,68600.0,17.84,17.91,17.83,17.91,68600.0
2009-04-03 12:05:00,17.91,17.96,17.9,17.94,99900.0,17.91,17.96,17.9,17.94,99900.0
2009-04-03 12:10:00,17.94,17.98,17.92,17.92,42300.0,17.94,17.98,17.92,17.92,42300.0
2009-04-03 12:15:00,17.93,17.98,17.92,17.98,97400.0,17.93,17.98,17.92,17.98,97400.0
2009-04-03 12:20:00,17.97,17.98,17.89,17.92,57000.0,17.97,17.98,17.89,17.92,57000.0
2009-04-03 12:25:00,17.92,17.95,17.9,17.95,28900.0,17.92,17.95,17.9,17.95,28900.0
2009-04-03 12:30:00,17.95,17.95,17.9,17.91,44600.0,17.95,17.95,17.9,17.91,44600.0
2009-04-03 12:35:00,17.92,17.94,17.84,17.84,50500.0,17.92,17.94,17.84,17.84,50500.0
2009-04-03 12:40:00,17.83,17.86,17.83,17.86,24200.0,17.83,17.86,17.83,17.86,24200.0
2009-04-03 12:45:00,17.86,17.87,17.75,17.76,80300.0,17.86,17.87,17.75,17.76,80300.0
2009-04-03 12:50:00,17.77,17.79,17.71,17.72,41300.0,17.77,17.79,17.71,17.72,41300.0
2009-04-03 12:55:00,17.71,17.78,17.71,17.78,30300.0,17.71,17.78,17.71,17.78,30300.0
2009-04-03 13:00:00,17.77,17.79,17.73,17.74,36900.0,17.77,17.79,17.73,17.74,36900.0
2009-04-03 13:05:00,17.74,17.75,17.71,17.72,62800.0,17.74,17.75,17.71,17.72,62800.0
2009-04-03 13:10:00,17.72,17.75,17.71,17.73,70400.0,17.72,17.75,17.71,17.73,70400.0
2009-04-03 13:15:00,17.74,17.77,17.73,17.74,29800.0,17.74,17.77,17.73,17.74,29800.0
2009-04-03 13:20:00,17.75,17.75,17.7,17.7,30600.0,17.75,17.75,17.7,17.7,30600.0
2009-04-03 13:25:00,17.7,17.73,17.69,17.73,53900.0,17.7,17.73,17.69,17.73,53900.0
2009-04-03 13:30:00,17.72,17.74,17.7,17.7,62700.0,17.72,17.74,17.7,17.7,62700.0
2009-04-03 13:35:00,17.71,17.73,17.67,17.69,58300.0,17.71,17.73,17.67,17.69,58300.0
2009-04-03 13:40:00,17.68,17.71,17.63,17.71,63000.0,17.68,17.71,17.63,17.71,63000.0
2009-04-03 13:45:00,17.71,17.74,17.7,17.74,19800.0,17.71,17.74,17.7,17.74,19800.0
2009-04-03 13:50:00,17.74,17.8,17.72,17.8,21900.0,17.74,17.8,17.72,17.8,21900.0
2009-04-03 13:55:00,17.8,17.84,17.79,17.82,54300.0,17.8,17.84,17.79,17.82,54300.0
2009-04-03 14:00:00,17.83,17.85,17.79,17.79,47600.0,17.83,17.85,17.79,17.79,47600.0
2009-04-03 14:05:00,17.78,17.78,17.73,17.73,30500.0,17.78,17.78,17.73,17.73,30500.0
2009-04-03 14:10:00,17.73,17.8,17.73,17.8,21300.0,17.73,17.8,17.73,17.8,21300.0
2009-04-03 14:15:00,17.79,17.82,17.77,17.78,27100.0,17.79,17.82,17.77,17.78,27100.0
2009-04-03 14:20:00,17.79,17.81,17.78,17.8,22100.0,17.79,17.81,17.78,17.8,22100.0
2009-04-03 14:25:00,17.8,17.86,17.78,17.86,71300.0,17.8,17.86,17.78,17.86,71300.0
2009-04-03 14:30:00,17.85,17.86,17.85,17.85,18700.0,17.85,17.86,17.85,17.85,18700.0
2009-04-03 14:35:00,17.85,17.87,17.83,17.85,58300.0,17.85,17.87,17.83,17.85,58300.0
2009-04-03 14:40:00,17.85,17.89,17.85,17.87,50700.0,17.85,17.89,17.85,17.87,50700.0
2009-04-03 14:45:00,17.88,17.9,17.82,17.82,57600.0,17.88,17.9,17.82,17.82,57600.0
2009-04-03 14:50:00,17.81,17.86,17.81,17.85,39400.0,17.81,17.86,17.81,17.85,39400.0
2009-04-03 14:55:00,17.85,17.91,17.85,17.89,74800.0,17.85,17.91,17.85,17.89,74800.0
2009-04-03 15:00:00,17.9,17.94,17.89,17.89,126100.0,17.9,17.94,17.89,17.89,126100.0
2009-04-03 15:05:00,17.89,17.89,17.77,17.8,56500.0,17.89,17.89,17.77,17.8,56500.0
2009-04-03 15:10:00,17.8,17.85,17.79,17.82,52800.0,17.8,17.85,17.79,17.82,52800.0
2009-04-03 15:15:00,17.83,17.86,17.76,17.86,72600.0,17.83,17.86,17.76,17.86,72600.0
2009-04-03 15:20:00,17.85,17.86,17.77,17.86,102900.0,17.85,17.86,17.77,17.86,102900.0
2009-04-03 15:25:00,17.86,17.9,17.78,17.83,122100.0,17.86,17.9,17.78,17.83,122100.0
2009-04-03 15:30:00,17.84,17.89,17.83,17.83,128500.0,17.84,17.89,17.83,17.83,128500.0
2009-04-03 15:35:00,17.83,17.84,17.77,17.81,87400.0,17.83,17.84,17.77,17.81,87400.0
2009-04-03 15:40:00,17.8,17.93,17.8,17.89,94000.0,17.8,17.93,17.8,17.89,94000.0
2009-04-03 15:45:00,17.89,17.97,17.88,17.9,139600.0,17.89,17.97,17.88,17.9,139600.0
2009-04-03 15:50:00,17.9,17.95,17.89,17.9,232800.0,17.9,17.95,17.89,17.9,232800.0
2009-04-03 15:55:00,17.9,18.01,17.87,18.0,448700.0,17.9,18.01,17.87,18.0,448700.0
2009-04-06 09:30:00,17.93,17.96,17.58,17.85,87300.0,17.93,17.96,17.58,17.85,87300.0
2009-04-06 09:35:00,17.85,17.88,17.79,17.82,37200.0,17.85,17.88,17.79,17.82,37200.0
2009-04-06 09:40:00,17.82,17.84,17.74,17.78,43100.0,17.82,17.84,17.74,17.78,43100.0
2009-04-06 09:45:00,17.77,17.8,17.7,17.71,27400.0,17.77,17.8,17.7,17.71,27400.0
2009-04-06 09:50:00,17.71,17.78,17.71,17.76,60700.0,17.71,17.78,17.71,17.76,60700.0
2009-04-06 09:55:00,17.76,17.86,17.75,17.85,51300.0,17.76,17.86,17.75,17.85,51300.0
2009-04-06 10:00:00,17.85,17.9,17.81,17.89,50200.0,17.85,17.9,17.81,17.89,50200.0
2009-04-06 10:05:00,17.89,17.92,17.82,17.9,83000.0,17.89,17.92,17.82,17.9,83000.0
2009-04-06 10:10:00,17.9,17.9,17.76,17.76,40500.0,17.9,17.9,17.76,17.76,40500.0
2009-04-06 10:15:00,17.76,17.84,17.73,17.82,50800.0,17.76,17.84,17.73,17.82,50800.0
2009-04-06 10:20:00,17.81,17.81,17.75,17.79,30000.0,17.81,17.81,17.75,17.79,30000.0
2009-04-06 10:25:00,17.8,17.84,17.61,17.62,90100.0,17.8,17.84,17.61,17.62,90100.0
2009-04-06 10:30:00,17.61,17.64,17.58,17.64,109100.0,17.61,17.64,17.58,17.64,109100.0
2009-04-06 10:35:00,17.63,17.71,17.63,17.7,53800.0,17.63,17.71,17.63,17.7,53800.0
2009-04-06 10:40:00,17.71,17.74,17.69,17.73,30000.0,17.71,17.74,17.69,17.73,30000.0
2009-04-06 10:45:00,17.74,17.75,17.7,17.75,16000.0,17.74,17.75,17.7,17.75,16000.0
2009-04-06 10:50:00,17.74,17.76,17.71,17.71,35900.0,17.74,17.76,17.71,17.71,35900.0
2009-04-06 10:55:00,17.7,17.75,17.69,17.72,21800.0,17.7,17.75,17.69,17.72,21800.0
2009-04-06 11:00:00,17.71,17.72,17.63,17.69,40000.0,17.71,17.72,17.63,17.69,40000.0
2009-04-06 11:05:00,17.69,17.7,17.65,17.66,34000.0,17.69,17.7,17.65,17.66,34000.0
2009-04-06 11:10:00,17.66,17.67,17.63,17.63,19100.0,17.66,17.67,17.63,17.63,19100.0
2009-04-06 11:15:00,17.63,17.67,17.62,17.65,45400.0,17.63,17.67,17.62,17.65,45400.0
2009-04-06 11:20:00,17.65,17.75,17.65,17.73,73800.0,17.65,17.75,17.65,17.73,73800.0
2009-04-06 11:25:00,17.73,17.75,17.69,17.71,45300.0,17.73,17.75,17.69,17.71,45300.0
2009-04-06 11:30:00,17.7,17.76,17.69,17.74,45300.0,17.7,17.76,17.69,17.74,45300.0
2009-04-06 11:35:00,17.74,17.77,17.73,17.76,75700.0,17.74,17.77,17.73,17.76,75700.0
2009-04-06 11:40:00,17.76,17.76,17.7,17.72,30300.0,17.76,17.76,17.7,17.72,30300.0
2009-04-06 11:45:00,17.71,17.74,17.68,17.71,40200.0,17.71,17.74,17.68,17.71,40200.0
2009-04-06 11:50:00,17.71,17.71,17.69,17.7,26900.0,17.71,17.71,17.69,17.7,26900.0
2009-04-06 11:55:00,17.7,17.74,17.69,17.73,18200.0,17.7,17.74,17.69,17.73,18200.0
2009-04-06 12:00:00,17.73,17.75,17.69,17.69,33400.0,17.73,17.75,17.69,17.69,33400.0
2009-04-06 12:05:00,17.7,17.75,17.69,17.75,20200.0,17.7,17.75,17.69,17.75,20200.0
2009-04-06 12:10:00,17.76,17.78,17.75,17.76,13000.0,17.76,17.78,17.75,17.76,13000.0
2009-04-06 12:15:00,17.77,17.77,17.67,17.67,29200.0,17.77,17.77,17.67,17.67,29200.0
2009-04-06 12:20:00,17.68,17.69,17.65,17.68,52300.0,17.68,17.69,17.65,17.68,52300.0
2009-04-06 12:25:00,17.69,17.69,17.66,17.67,15500.0,17.69,17.69,17.66,17.67,15500.0
2009-04-06 12:30:00,17.67,17.71,17.66,17.7,39500.0,17.67,17.71,17.66,17.7,39500.0
2009-04-06 12:35:00,17.69,17.72,17.69,17.72,23300.0,17.69,17.72,17.69,17.72,23300.0
2009-04-06 12:40:00,17.72,17.72,17.71,17.72,10400.0,17.72,17.72,17.71,17.72,10400.0
2009-04-06 12:45:00,17.71,17.72,17.71,17.71,7700.0,17.71,17.72,17.71,17.71,7700.0
2009-04-06 12:50:00,17.72,17.75,17.71,17.75,10600.0,17.72,17.75,17.71,17.75,10600.0
2009-04-06 12:55:00,17.75,17.82,17.75,17.81,66200.0,17.75,17.82,17.75,17.81,66200.0
2009-04-06 13:00:00,17.82,17.85,17.82,17.82,48600.0,17.82,17.85,17.82,17.82,48600.0
2009-04-06 13:05:00,17.81,17.84,17.81,17.81,16700.0,17.81,17.84,17.81,17.81,16700.0
2009-04-06 13:10:00,17.82,17.85,17.81,17.83,16800.0,17.82,17.85,17.81,17.83,16800.0
2009-04-06 13:15:00,17.83,17.86,17.8,17.8,35500.0,17.83,17.86,17.8,17.8,35500.0
2009-04-06 13:20:00,17.8,17.89,17.8,17.87,43800.0,17.8,17.89,17.8,17.87,43800.0
2009-04-06 13:25:00,17.87,17.87,17.8,17.82,27300.0,17.87,17.87,17.8,17.82,27300.0
2009-04-06 13:30:00,17.81,17.81,17.78,17.8,25200.0,17.81,17.81,17.78,17.8,25200.0
2009-04-06 13:35:00,17.8,17.8,17.78,17.79,10400.0,17.8,17.8,17.78,17.79,10400.0
2009-04-06 13:40:00,17.79,17.81,17.78,17.81,26000.0,17.79,17.81,17.78,17.81,26000.0
2009-04-06 13:45:00,17.81,17.93,17.81,17.91,81200.0,17.81,17.93,17.81,17.91,81200.0
2009-04-06 13:50:00,17.91,17.96,17.91,17.93,47600.0,17.91,17.96,17.91,17.93,47600.0
2009-04-06 13:55:00,17.93,17.95,17.92,17.94,32000.0,17.93,17.95,17.92,17.94,32000.0
2009-04-06 14:00:00,17.94,17.94,17.9,17.9,27100.0,17.94,17.94,17.9,17.9,27100.0
2009-04-06 14:05:00,17.91,17.95,17.91,17.93,23200.0,17.91,17.95,17.91,17.93,23200.0
2009-04-06 14:10:00,17.93,17.95,17.85,17.86,60900.0,17.93,17.95,17.85,17.86,60900.0
2009-04-06 14:15:00,17.87,17.87,17.82,17.85,36800.0,17.87,17.87,17.82,17.85,36800.0
2009-04-06 14:20:00,17.86,17.88,17.84,17.88,20000.0,17.86,17.88,17.84,17.88,20000.0
2009-04-06 14:25:00,17.89,17.93,17.88,17.88,136300.0,17.89,17.93,17.88,17.88,136300.0
2009-04-06 14:30:00,17.88,17.91,17.83,17.86,75300.0,17.88,17.91,17.83,17.86,75300.0
2009-04-06 14:35:00,17.87,17.87,17.84,17.87,28500.0,17.87,17.87,17.84,17.87,28500.0
2009-04-06 14:40:00,17.87,17.87,17.83,17.83,41200.0,17.87,17.87,17.83,17.83,41200.0
2009-04-06 14:45:00,17.84,17.88,17.82,17.87,64700.0,17.84,17.88,17.82,17.87,64700.0
2009-04-06 14:50:00,17.87,17.98,17.87,17.94,46500.0,17.87,17.98,17.87,17.94,46500.0
2009-04-06 14:55:00,17.94,17.97,17.92,17.93,71700.0,17.94,17.97,17.92,17.93,71700.0
2009-04-06 15:00:00,17.92,17.93,17.88,17.89,80600.0,17.92,17.93,17.88,17.89,80600.0
2009-04-06 15:05:00,17.9,17.95,17.88,17.9,82500.0,17.9,17.95,17.88,17.9,82500.0
2009-04-06 15:10:00,17.9,17.91,17.85,17.85,92800.0,17.9,17.91,17.85,17.85,92800.0
2009-04-06 15:15:00,17.85,18.03,17.85,18.03,163100.0,17.85,18.03,17.85,18.03,163100.0
2009-04-06 15:20:00,18.03,18.08,18.02,18.07,156100.0,18.03,18.08,18.02,18.07,156100.0
2009-04-06 15:25:00,18.07,18.13,18.03,18.08,137300.0,18.07,18.13,18.03,18.08,137300.0
2009-04-06 15:30:00,18.08,18.19,18.06,18.18,134200.0,18.08,18.19,18.06,18.18,134200.0
2009-04-06 15:35:00,18.19,18.24,18.12,18.12,195400.0,18.19,18.24,18.12,18.12,195400.0
2009-04-06 15:40:00,18.13,18.2,18.11,18.17,117500.0,18.13,18.2,18.11,18.17,117500.0
2009-04-06 15:45:00,18.17,18.27,18.17,18.24,180000.0,18.17,18.27,18.17,18.24,180000.0
2009-04-06 15:50:00,18.24,18.34,18.2,18.32,327800.0,18.24,18.34,18.2,18.32,327800.0
2009-04-06 15:55:00,18.32,18.39,18.11,18.28,657500.0,18.32,18.39,18.11,18.28,657500.0
2009-04-07 09:30:00,17.99,17.99,17.75,17.77,47700.0,17.99,17.99,17.75,17.77,47700.0
2009-04-07 09:35:00,17.76,17.9,17.74,17.84,90200.0,17.76,17.9,17.74,17.84,90200.0
2009-04-07 09:40:00,17.83,17.85,17.72,17.73,68300.0,17.83,17.85,17.72,17.73,68300.0
2009-04-07 09:45:00,17.73,17.77,17.64,17.75,82500.0,17.73,17.77,17.64,17.75,82500.0
2009-04-07 09:50:00,17.74,17.76,17.71,17.72,59900.0,17.74,17.76,17.71,17.72,59900.0
2009-04-07 09:55:00,17.72,17.81,17.69,17.73,49900.0,17.72,17.81,17.69,17.73,49900.0
2009-04-07 10:00:00,17.73,17.73,17.64,17.64,41400.0,17.73,17.73,17.64,17.64,41400.0
2009-04-07 10:05:00,17.64,17.66,17.62,17.65,110600.0,17.64,17.66,17.62,17.65,110600.0
2009-04-07 10:10:00,17.66,17.73,17.63,17.72,133800.0,17.66,17.73,17.63,17.72,133800.0
2009-04-07 10:15:00,17.72,17.77,17.7,17.74,99400.0,17.72,17.77,17.7,17.74,99400.0
2009-04-07 10:20:00,17.74,17.78,17.72,17.77,43000.0,17.74,17.78,17.72,17.77,43000.0
2009-04-07 10:25:00,17.77,17.85,17.76,17.85,79800.0,17.77,17.85,17.76,17.85,79800.0
2009-04-07 10:30:00,17.84,17.87,17.84,17.86,69200.0,17.84,17.87,17.84,17.86,69200.0
2009-04-07 10:35:00,17.86,17.87,17.82,17.83,22100.0,17.86,17.87,17.82,17.83,22100.0
2009-04-07 10:40:00,17.83,17.84,17.78,17.79,45500.0,17.83,17.84,17.78,17.79,45500.0
2009-04-07 10:45:00,17.79,17.85,17.78,17.81,69400.0,17.79,17.85,17.78,17.81,69400.0
2009-04-07 10:50:00,17.8,17.81,17.77,17.79,23500.0,17.8,17.81,17.77,17.79,23500.0
2009-04-07 10:55:00,17.78,17.8,17.76,17.79,16400.0,17.78,17.8,17.76,17.79,16400.0
2009-04-07 11:00:00,17.78,17.89,17.77,17.87,31900.0,17.78,17.89,17.77,17.87,31900.0
2009-04-07 11:05:00,17.87,17.88,17.79,17.82,52500.0,17.87,17.88,17.79,17.82,52500.0
2009-04-07 11:10:00,17.83,17.85,17.81,17.81,18800.0,17.83,17.85,17.81,17.81,18800.0
2009-04-07 11:15:00,17.81,17.81,17.78,17.8,37400.0,17.81,17.81,17.78,17.8,37400.0
2009-04-07 11:20:00,17.8,17.8,17.78,17.79,13500.0,17.8,17.8,17.78,17.79,13500.0
2009-04-07 11:25:00,17.79,17.79,17.71,17.72,52100.0,17.79,17.79,17.71,17.72,52100.0
2009-04-07 11:30:00,17.72,17.78,17.69,17.73,31000.0,17.72,17.78,17.69,17.73,31000.0
2009-04-07 11:35:00,17.73,17.73,17.66,17.66,29200.0,17.73,17.73,17.66,17.66,29200.0
2009-04-07 11:40:00,17.66,17.66,17.59,17.62,66600.0,17.66,17.66,17.59,17.62,66600.0
2009-04-07 11:45:00,17.62,17.67,17.61,17.62,43900.0,17.62,17.67,17.61,17.62,43900.0
2009-04-07 11:50:00,17.62,17.64,17.6,17.64,22000.0,17.62,17.64,17.6,17.64,22000.0
2009-04-07 11:55:00,17.64,17.65,17.61,17.61,8600.0,17.64,17.65,17.61,17.61,8600.0
2009-04-07 12:00:00,17.62,17.64,17.55,17.56,117200.0,17.62,17.64,17.55,17.56,117200.0
2009-04-07 12:05:00,17.56,17.57,17.55,17.55,23400.0,17.56,17.57,17.55,17.55,23400.0
2009-04-07 12:10:00,17.56,17.63,17.54,17.61,70100.0,17.56,17.63,17.54,17.61,70100.0
2009-04-07 12:15:00,17.62,17.62,17.59,17.6,12600.0,17.62,17.62,17.59,17.6,12600.0
2009-04-07 12:20:00,17.61,17.63,17.6,17.61,11000.0,17.61,17.63,17.6,17.61,11000.0
2009-04-07 12:25:00,17.61,17.61,17.56,17.56,17500.0,17.61,17.61,17.56,17.56,17500.0
2009-04-07 12:30:00,17.57,17.58,17.56,17.56,16000.0,17.57,17.58,17.56,17.56,16000.0
2009-04-07 12:35:00,17.56,17.58,17.55,17.55,19200.0,17.56,17.58,17.55,17.55,19200.0
2009-04-07 12:40:00,17.55,17.59,17.55,17.59,14700.0,17.55,17.59,17.55,17.59,14700.0
2009-04-07 12:45:00,17.6,17.65,17.59,17.64,71500.0,17.6,17.65,17.59,17.64,71500.0
2009-04-07 12:50:00,17.64,17.67,17.64,17.66,49800.0,17.64,17.67,17.64,17.66,49800.0
2009-04-07 12:55:00,17.66,17.7,17.65,17.7,49000.0,17.66,17.7,17.65,17.7,49000.0
2009-04-07 13:00:00,17.7,17.73,17.67,17.7,115700.0,17.7,17.73,17.67,17.7,115700.0
2009-04-07 13:05:00,17.71,17.71,17.65,17.66,69100.0,17.71,17.71,17.65,17.66,69100.0
2009-04-07 13:10:00,17.66,17.66,17.63,17.64,143400.0,17.66,17.66,17.63,17.64,143400.0
2009-04-07 13:15:00,17.64,17.65,17.61,17.63,72300.0,17.64,17.65,17.61,17.63,72300.0
2009-04-07 13:20:00,17.63,17.66,17.54,17.56,79400.0,17.63,17.66,17.54,17.56,79400.0
2009-04-07 13:25:00,17.56,17.58,17.54,17.54,25900.0,17.56,17.58,17.54,17.54,25900.0
2009-04-07 13:30:00,17.54,17.54,17.45,17.46,24700.0,17.54,17.54,17.45,17.46,24700.0
2009-04-07 13:35:00,17.46,17.48,17.45,17.48,27300.0,17.46,17.48,17.45,17.48,27300.0
2009-04-07 13:40:00,17.48,17.52,17.47,17.49,13900.0,17.48,17.52,17.47,17.49,13900.0
2009-04-07 13:45:00,17.49,17.49,17.44,17.45,28600.0,17.49,17.49,17.44,17.45,28600.0
2009-04-07 13:50:00,17.44,17.52,17.41,17.51,25400.0,17.44,17.52,17.41,17.51,25400.0
2009-04-07 13:55:00,17.52,17.53,17.5,17.5,17400.0,17.52,17.53,17.5,17.5,17400.0
2009-04-07 14:00:00,17.5,17.5,17.45,17.45,14400.0,17.5,17.5,17.45,17.45,14400.0
2009-04-07 14:05:00,17.45,17.49,17.44,17.49,18600.0,17.45,17.49,17.44,17.49,18600.0
2009-04-07 14:10:00,17.49,17.55,17.49,17.55,10300.0,17.49,17.55,17.49,17.55,10300.0
2009-04-07 14:15:00,17.55,17.57,17.51,17.51,17200.0,17.55,17.57,17.51,17.51,17200.0
2009-04-07 14:20:00,17.52,17.52,17.49,17.49,18500.0,17.52,17.52,17.49,17.49,18500.0
2009-04-07 14:25:00,17.49,17.55,17.48,17.53,22700.0,17.49,17.55,17.48,17.53,22700.0
2009-04-07 14:30:00,17.53,17.54,17.51,17.51,9700.0,17.53,17.54,17.51,17.51,9700.0
2009-04-07 14:35:00,17.52,17.52,17.47,17.47,15400.0,17.52,17.52,17.47,17.47,15400.0
2009-04-07 14:40:00,17.47,17.52,17.47,17.48,28400.0,17.47,17.52,17.47,17.48,28400.0
2009-04-07 14:45:00,17.48,17.53,17.48,17.53,13300.0,17.48,17.53,17.48,17.53,13300.0
2009-04-07 14:50:00,17.53,17.6,17.52,17.59,43700.0,17.53,17.6,17.52,17.59,43700.0
2009-04-07 14:55:00,17.6,17.63,17.59,17.63,30800.0,17.6,17.63,17.59,17.63,30800.0
2009-04-07 15:00:00,17.63,17.63,17.54,17.55,41800.0,17.63,17.63,17.54,17.55,41800.0
2009-04-07 15:05:00,17.56,17.6,17.55,17.6,24200.0,17.56,17.6,17.55,17.6,24200.0
2009-04-07 15:10:00,17.61,17.69,17.6,17.65,31300.0,17.61,17.69,17.6,17.65,31300.0
2009-04-07 15:15:00,17.65,17.69,17.64,17.69,62300.0,17.65,17.69,17.64,17.69,62300.0
2009-04-07 15:20:00,17.7,17.71,17.68,17.71,33700.0,17.7,17.71,17.68,17.71,33700.0
2009-04-07 15:25:00,17.71,17.71,17.63,17.65,37600.0,17.71,17.71,17.63,17.65,37600.0
2009-04-07 15:30:00,17.65,17.7,17.64,17.7,44800.0,17.65,17.7,17.64,17.7,44800.0
2009-04-07 15:35:00,17.71,17.72,17.64,17.7,67900.0,17.71,17.72,17.64,17.7,67900.0
2009-04-07 15:40:00,17.7,17.76,17.65,17.75,80700.0,17.7,17.76,17.65,17.75,80700.0
2009-04-07 15:45:00,17.75,17.78,17.72,17.72,68300.0,17.75,17.78,17.72,17.72,68300.0
2009-04-07 15:50:00,17.73,17.77,17.67,17.68,134500.0,17.73,17.77,17.67,17.68,134500.0
2009-04-07 15:55:00,17.68,17.69,17.64,17.66,241100.0,17.68,17.69,17.64,17.66,241100.0
2009-04-08 09:30:00,17.7,17.94,17.67,17.94,40900.0,17.7,17.94,17.67,17.94,40900.0
2009-04-08 09:35:00,17.92,17.99,17.8,17.8,34100.0,17.92,17.99,17.8,17.8,34100.0
2009-04-08 09:40:00,17.8,18.04,17.78,18.0,36800.0,17.8,18.04,17.78,18.0,36800.0
2009-04-08 09:45:00,18.01,18.07,18.01,18.02,27000.0,18.01,18.07,18.01,18.02,27000.0
2009-04-08 09:50:00,18.02,18.1,18.01,18.08,23000.0,18.02,18.1,18.01,18.08,23000.0
2009-04-08 09:55:00,18.09,18.11,18.07,18.11,14700.0,18.09,18.11,18.07,18.11,14700.0
2009-04-08 10:00:00,18.1,18.11,18.05,18.07,35700.0,18.1,18.11,18.05,18.07,35700.0
2009-04-08 10:05:00,18.07,18.07,18.0,18.03,17700.0,18.07,18.07,18.0,18.03,17700.0
2009-04-08 10:10:00,18.0,18.02,17.97,18.01,25100.0,18.0,18.02,17.97,18.01,25100.0
2009-04-08 10:15:00,18.01,18.03,17.84,17.86,72800.0,18.01,18.03,17.84,17.86,72800.0
2009-04-08 10:20:00,17.86,17.89,17.74,17.81,39800.0,17.86,17.89,17.74,17.81,39800.0
2009-04-08 10:25:00,17.8,17.81,17.67,17.72,47100.0,17.8,17.81,17.67,17.72,47100.0
2009-04-08 10:30:00,17.72,17.78,17.7,17.74,24800.0,17.72,17.78,17.7,17.74,24800.0
2009-04-08 10:35:00,17.74,17.77,17.74,17.77,42400.0,17.74,17.77,17.74,17.77,42400.0
2009-04-08 10:40:00,17.76,17.85,17.76,17.85,23600.0,17.76,17.85,17.76,17.85,23600.0
2009-04-08 10:45:00,17.85,17.87,17.84,17.85,28100.0,17.85,17.87,17.84,17.85,28100.0
2009-04-08 10:50:00,17.85,17.85,17.8,17.84,53100.0,17.85,17.85,17.8,17.84,53100.0
2009-04-08 10:55:00,17.83,17.88,17.83,17.88,52700.0,17.83,17.88,17.83,17.88,52700.0
2009-04-08 11:00:00,17.87,17.92,17.87,17.88,60300.0,17.87,17.92,17.87,17.88,60300.0
2009-04-08 11:05:00,17.89,17.89,17.84,17.85,27800.0,17.89,17.89,17.84,17.85,27800.0
2009-04-08 11:10:00,17.85,17.88,17.84,17.88,28900.0,17.85,17.88,17.84,17.88,28900.0
2009-04-08 11:15:00,17.88,17.93,17.88,17.91,48000.0,17.88,17.93,17.88,17.91,48000.0
2009-04-08 11:20:00,17.91,17.94,17.91,17.94,9400.0,17.91,17.94,17.91,17.94,9400.0
2009-04-08 11:25:00,17.94,18.0,17.93,17.98,70600.0,17.94,18.0,17.93,17.98,70600.0
2009-04-08 11:30:00,17.98,18.0,17.95,17.99,27800.0,17.98,18.0,17.95,17.99,27800.0
2009-04-08 11:35:00,17.99,18.09,17.99,18.06,68200.0,17.99,18.09,17.99,18.06,68200.0
2009-04-08 11:40:00,18.06,18.09,18.02,18.07,36400.0,18.06,18.09,18.02,18.07,36400.0
2009-04-08 11:45:00,18.06,18.12,18.06,18.09,55900.0,18.06,18.12,18.06,18.09,55900.0
2009-04-08 11:50:00,18.09,18.11,18.07,18.1,38200.0,18.09,18.11,18.07,18.1,38200.0
2009-04-08 11:55:00,18.1,18.12,18.09,18.1,40600.0,18.1,18.12,18.09,18.1,40600.0
2009-04-08 12:00:00,18.1,18.11,18.06,18.1,32700.0,18.1,18.11,18.06,18.1,32700.0
2009-04-08 12:05:00,18.1,18.11,18.08,18.08,10300.0,18.1,18.11,18.08,18.08,10300.0
2009-04-08 12:10:00,18.08,18.1,18.07,18.07,26100.0,18.08,18.1,18.07,18.07,26100.0
2009-04-08 12:15:00,18.06,18.11,18.03,18.1,35800.0,18.06,18.11,18.03,18.1,35800.0
2009-04-08 12:20:00,18.1,18.16,18.1,18.16,64200.0,18.1,18.16,18.1,18.16,64200.0
2009-04-08 12:25:00,18.16,18.18,18.15,18.15,49400.0,18.16,18.18,18.15,18.15,49400.0
2009-04-08 12:30:00,18.15,18.18,18.15,18.17,29000.0,18.15,18.18,18.15,18.17,29000.0
2009-04-08 12:35:00,18.17,18.17,18.1,18.11,44600.0,18.17,18.17,18.1,18.11,44600.0
2009-04-08 12:40:00,18.11,18.22,18.11,18.2,44700.0,18.11,18.22,18.11,18.2,44700.0
2009-04-08 12:45:00,18.2,18.23,18.19,18.2,27600.0,18.2,18.23,18.19,18.2,27600.0
2009-04-08 12:50:00,18.2,18.22,18.19,18.22,13900.0,18.2,18.22,18.19,18.22,13900.0
2009-04-08 12:55:00,18.23,18.3,18.23,18.26,52500.0,18.23,18.3,18.23,18.26,52500.0
2009-04-08 13:00:00,18.26,18.27,18.21,18.22,36600.0,18.26,18.27,18.21,18.22,36600.0
2009-04-08 13:05:00,18.22,18.3,18.22,18.29,50400.0,18.22,18.3,18.22,18.29,50400.0
2009-04-08 13:10:00,18.29,18.31,18.29,18.31,30400.0,18.29,18.31,18.29,18.31,30400.0
2009-04-08 13:15:00,18.31,18.35,18.31,18.31,58600.0,18.31,18.35,18.31,18.31,58600.0
2009-04-08 13:20:00,18.31,18.33,18.29,18.3,59300.0,18.31,18.33,18.29,18.3,59300.0
2009-04-08 13:25:00,18.31,18.33,18.29,18.31,59000.0,18.31,18.33,18.29,18.31,59000.0
2009-04-08 13:30:00,18.31,18.32,18.31,18.32,18900.0,18.31,18.32,18.31,18.32,18900.0
2009-04-08 13:35:00,18.31,18.33,18.24,18.25,34300.0,18.31,18.33,18.24,18.25,34300.0
2009-04-08 13:40:00,18.24,18.28,18.24,18.26,53200.0,18.24,18.28,18.24,18.26,53200.0
2009-04-08 13:45:00,18.26,18.26,18.23,18.23,53600.0,18.26,18.26,18.23,18.23,53600.0
2009-04-08 13:50:00,18.24,18.28,18.24,18.26,39200.0,18.24,18.28,18.24,18.26,39200.0
2009-04-08 13:55:00,18.26,18.27,18.25,18.27,26800.0,18.26,18.27,18.25,18.27,26800.0
2009-04-08 14:00:00,18.27,18.27,18.19,18.22,68100.0,18.27,18.27,18.19,18.22,68100.0
2009-04-08 14:05:00,18.23,18.23,18.17,18.21,61900.0,18.23,18.23,18.17,18.21,61900.0
2009-04-08 14:10:00,18.2,18.25,18.19,18.25,49600.0,18.2,18.25,18.19,18.25,49600.0
2009-04-08 14:15:00,18.24,18.25,18.21,18.23,33100.0,18.24,18.25,18.21,18.23,33100.0
2009-04-08 14:20:00,18.22,18.25,18.22,18.24,39400.0,18.22,18.25,18.22,18.24,39400.0
2009-04-08 14:25:00,18.24,18.27,18.23,18.27,55300.0,18.24,18.27,18.23,18.27,55300.0
2009-04-08 14:30:00,18.27,18.29,18.27,18.29,23800.0,18.27,18.29,18.27,18.29,23800.0
2009-04-08 14:35:00,18.29,18.32,18.24,18.26,61000.0,18.29,18.32,18.24,18.26,61000.0
2009-04-08 14:40:00,18.26,18.32,18.22,18.29,73700.0,18.26,18.32,18.22,18.29,73700.0
2009-04-08 14:45:00,18.29,18.32,18.29,18.32,86000.0,18.29,18.32,18.29,18.32,86000.0
2009-04-08 14:50:00,18.32,18.32,18.23,18.27,68500.0,18.32,18.32,18.23,18.27,68500.0
2009-04-08 14:55:00,18.27,18.28,18.2,18.24,52300.0,18.27,18.28,18.2,18.24,52300.0
2009-04-08 15:00:00,18.23,18.26,18.15,18.17,70000.0,18.23,18.26,18.15,18.17,70000.0
2009-04-08 15:05:00,18.16,18.19,18.12,18.17,68300.0,18.16,18.19,18.12,18.17,68300.0
2009-04-08 15:10:00,18.18,18.26,18.17,18.25,87300.0,18.18,18.26,18.17,18.25,87300.0
2009-04-08 15:15:00,18.25,18.31,18.24,18.29,62600.0,18.25,18.31,18.24,18.29,62600.0
2009-04-08 15:20:00,18.29,18.32,18.28,18.32,59000.0,18.29,18.32,18.28,18.32,59000.0
2009-04-08 15:25:00,18.32,18.36,18.3,18.31,96100.0,18.32,18.36,18.3,18.31,96100.0
2009-04-08 15:30:00,18.31,18.35,18.28,18.32,180000.0,18.31,18.35,18.28,18.32,180000.0
2009-04-08 15:35:00,18.32,18.39,18.32,18.39,107000.0,18.32,18.39,18.32,18.39,107000.0
2009-04-08 15:40:00,18.39,18.39,18.32,18.34,144300.0,18.39,18.39,18.32,18.34,144300.0
2009-04-08 15:45:00,18.35,18.39,18.31,18.35,142800.0,18.35,18.39,18.31,18.35,142800.0
2009-04-08 15:50:00,18.34,18.38,18.33,18.34,165700.0,18.34,18.38,18.33,18.34,165700.0
2009-04-08 15:55:00,18.34,18.5,18.34,18.44,530500.0,18.34,18.5,18.34,18.44,530500.0
2009-04-09 09:30:00,18.79,19.07,18.79,18.97,138000.0,18.79,19.07,18.79,18.97,138000.0
2009-04-09 09:35:00,19.0,19.02,18.9,18.9,118900.0,19.0,19.02,18.9,18.9,118900.0
2009-04-09 09:40:00,18.9,19.1,18.9,19.1,99200.0,18.9,19.1,18.9,19.1,99200.0
2009-04-09 09:45:00,19.09,19.1,18.94,18.97,130800.0,19.09,19.1,18.94,18.97,130800.0
2009-04-09 09:50:00,18.97,19.15,18.97,19.13,98600.0,18.97,19.15,18.97,19.13,98600.0
2009-04-09 09:55:00,19.14,19.26,19.11,19.25,110500.0,19.14,19.26,19.11,19.25,110500.0
2009-04-09 10:00:00,19.25,19.34,19.23,19.25,116100.0,19.25,19.34,19.23,19.25,116100.0
2009-04-09 10:05:00,19.25,19.27,19.17,19.17,56700.0,19.25,19.27,19.17,19.17,56700.0
2009-04-09 10:10:00,19.17,19.26,19.16,19.26,24100.0,19.17,19.26,19.16,19.26,24100.0
2009-04-09 10:15:00,19.26,19.27,19.18,19.2,62300.0,19.26,19.27,19.18,19.2,62300.0
2009-04-09 10:20:00,19.21,19.24,19.19,19.23,29500.0,19.21,19.24,19.19,19.23,29500.0
2009-04-09 10:25:00,19.23,19.26,19.2,19.22,35500.0,19.23,19.26,19.2,19.22,35500.0
2009-04-09 10:30:00,19.22,19.28,19.22,19.25,44000.0,19.22,19.28,19.22,19.25,44000.0
2009-04-09 10:35:00,19.25,19.32,19.24,19.31,73900.0,19.25,19.32,19.24,19.31,73900.0
2009-04-09 10:40:00,19.31,19.32,19.23,19.24,106800.0,19.31,19.32,19.23,19.24,106800.0
2009-04-09 10:45:00,19.24,19.25,19.13,19.13,55300.0,19.24,19.25,19.13,19.13,55300.0
2009-04-09 10:50:00,19.13,19.14,19.07,19.07,34300.0,19.13,19.14,19.07,19.07,34300.0
2009-04-09 10:55:00,19.07,19.09,19.04,19.05,39900.0,19.07,19.09,19.04,19.05,39900.0
2009-04-09 11:00:00,19.04,19.13,19.03,19.12,54900.0,19.04,19.13,19.03,19.12,54900.0
2009-04-09 11:05:00,19.11,19.11,19.09,19.1,24200.0,19.11,19.11,19.09,19.1,24200.0
2009-04-09 11:10:00,19.11,19.15,19.1,19.11,23500.0,19.11,19.15,19.1,19.11,23500.0
2009-04-09 11:15:00,19.11,19.15,19.11,19.12,59800.0,19.11,19.15,19.11,19.12,59800.0
2009-04-09 11:20:00,19.12,19.16,19.07,19.1,63300.0,19.12,19.16,19.07,19.1,63300.0
2009-04-09 11:25:00,19.1,19.1,19.02,19.04,21100.0,19.1,19.1,19.02,19.04,21100.0
2009-04-09 11:30:00,19.03,19.08,19.01,19.01,29200.0,19.03,19.08,19.01,19.01,29200.0
2009-04-09 11:35:00,19.02,19.04,19.01,19.02,17700.0,19.02,19.04,19.01,19.02,17700.0
2009-04-09 11:40:00,19.02,19.02,18.95,18.97,92700.0,19.02,19.02,18.95,18.97,92700.0
2009-04-09 11:45:00,18.96,19.06,18.96,19.06,27900.0,18.96,19.06,18.96,19.06,27900.0
2009-04-09 11:50:00,19.05,19.06,19.02,19.02,13600.0,19.05,19.06,19.02,19.02,13600.0
2009-04-09 11:55:00,19.01,19.06,19.01,19.06,31200.0,19.01,19.06,19.01,19.06,31200.0
2009-04-09 12:00:00,19.07,19.08,19.03,19.04,21300.0,19.07,19.08,19.03,19.04,21300.0
2009-04-09 12:05:00,19.04,19.09,19.01,19.09,19600.0,19.04,19.09,19.01,19.09,19600.0
2009-04-09 12:10:00,19.08,19.1,19.06,19.08,25400.0,19.08,19.1,19.06,19.08,25400.0
2009-04-09 12:15:00,19.08,19.09,19.05,19.07,25700.0,19.08,19.09,19.05,19.07,25700.0
2009-04-09 12:20:00,19.06,19.13,19.06,19.13,17300.0,19.06,19.13,19.06,19.13,17300.0
2009-04-09 12:25:00,19.12,19.17,19.12,19.15,28100.0,19.12,19.17,19.12,19.15,28100.0
2009-04-09 12:30:00,19.16,19.19,19.13,19.13,21300.0,19.16,19.19,19.13,19.13,21300.0
2009-04-09 12:35:00,19.13,19.15,19.12,19.13,25500.0,19.13,19.15,19.12,19.13,25500.0
2009-04-09 12:40:00,19.13,19.15,19.12,19.15,15300.0,19.13,19.15,19.12,19.15,15300.0
2009-04-09 12:45:00,19.15,19.19,19.13,19.18,69800.0,19.15,19.19,19.13,19.18,69800.0
2009-04-09 12:50:00,19.18,19.23,19.18,19.22,56100.0,19.18,19.23,19.18,19.22,56100.0
2009-04-09 12:55:00,19.23,19.24,19.22,19.22,19900.0,19.23,19.24,19.22,19.22,19900.0
2009-04-09 13:00:00,19.23,19.26,19.21,19.21,38300.0,19.23,19.26,19.21,19.21,38300.0
2009-04-09 13:05:00,19.21,19.22,19.2,19.2,16500.0,19.21,19.22,19.2,19.2,16500.0
2009-04-09 13:10:00,19.21,19.21,19.18,19.19,23800.0,19.21,19.21,19.18,19.19,23800.0
2009-04-09 13:15:00,19.19,19.19,19.17,19.19,32800.0,19.19,19.19,19.17,19.19,32800.0
2009-04-09 13:20:00,19.19,19.28,19.19,19.25,90000.0,19.19,19.28,19.19,19.25,90000.0
2009-04-09 13:25:00,19.25,19.26,19.21,19.21,26100.0,19.25,19.26,19.21,19.21,26100.0
2009-04-09 13:30:00,19.21,19.21,19.19,19.2,35600.0,19.21,19.21,19.19,19.2,35600.0
2009-04-09 13:35:00,19.2,19.24,19.2,19.23,64100.0,19.2,19.24,19.2,19.23,64100.0
2009-04-09 13:40:00,19.23,19.28,19.23,19.28,41800.0,19.23,19.28,19.23,19.28,41800.0
2009-04-09 13:45:00,19.27,19.32,19.27,19.28,61800.0,19.27,19.32,19.27,19.28,61800.0
2009-04-09 13:50:00,19.28,19.28,19.24,19.27,27100.0,19.28,19.28,19.24,19.27,27100.0
2009-04-09 13:55:00,19.26,19.29,19.24,19.24,42800.0,19.26,19.29,19.24,19.24,42800.0
2009-04-09 14:00:00,19.25,19.26,19.21,19.22,33600.0,19.25,19.26,19.21,19.22,33600.0
2009-04-09 14:05:00,19.21,19.24,19.21,19.23,30700.0,19.21,19.24,19.21,19.23,30700.0
2009-04-09 14:10:00,19.24,19.26,19.21,19.22,85500.0,19.24,19.26,19.21,19.22,85500.0
2009-04-09 14:15:00,19.21,19.22,19.16,19.2,51600.0,19.21,19.22,19.16,19.2,51600.0
2009-04-09 14:20:00,19.2,19.21,19.17,19.17,25600.0,19.2,19.21,19.17,19.17,25600.0
2009-04-09 14:25:00,19.17,19.21,19.17,19.17,38500.0,19.17,19.21,19.17,19.17,38500.0
2009-04-09 14:30:00,19.17,19.23,19.17,19.23,47600.0,19.17,19.23,19.17,19.23,47600.0
2009-04-09 14:35:00,19.24,19.26,19.21,19.24,40100.0,19.24,19.26,19.21,19.24,40100.0
2009-04-09 14:40:00,19.23,19.24,19.21,19.23,28900.0,19.23,19.24,19.21,19.23,28900.0
2009-04-09 14:45:00,19.23,19.26,19.2,19.21,48900.0,19.23,19.26,19.2,19.21,48900.0
2009-04-09 14:50:00,19.21,19.21,19.16,19.17,46600.0,19.21,19.21,19.16,19.17,46600.0
2009-04-09 14:55:00,19.17,19.22,19.17,19.21,45900.0,19.17,19.22,19.17,19.21,45900.0
2009-04-09 15:00:00,19.21,19.25,19.21,19.24,29500.0,19.21,19.25,19.21,19.24,29500.0
2009-04-09 15:05:00,19.24,19.25,19.22,19.24,41600.0,19.24,19.25,19.22,19.24,41600.0
2009-04-09 15:10:00,19.23,19.24,19.18,19.18,60400.0,19.23,19.24,19.18,19.18,60400.0
2009-04-09 15:15:00,19.18,19.22,19.18,19.22,41000.0,19.18,19.22,19.18,19.22,41000.0
2009-04-09 15:20:00,19.22,19.23,19.19,19.19,71500.0,19.22,19.23,19.19,19.19,71500.0
2009-04-09 15:25:00,19.2,19.22,19.19,19.21,40400.0,19.2,19.22,19.19,19.21,40400.0
2009-04-09 15:30:00,19.22,19.22,19.18,19.2,51100.0,19.22,19.22,19.18,19.2,51100.0
2009-04-09 15:35:00,19.2,19.22,19.18,19.21,55700.0,19.2,19.22,19.18,19.21,55700.0
2009-04-09 15:40:00,19.21,19.22,19.15,19.16,69300.0,19.21,19.22,19.15,19.16,69300.0
2009-04-09 15:45:00,19.17,19.2,19.15,19.2,94400.0,19.17,19.2,19.15,19.2,94400.0
2009-04-09 15:50:00,19.2,19.24,19.17,19.2,139200.0,19.2,19.24,19.17,19.2,139200.0
2009-04-09 15:55:00,19.19,19.3,19.19,19.3,236200.0,19.19,19.3,19.19,19.3,236200.0
2009-04-13 09:30:00,19.25,19.25,18.91,18.94,44300.0,19.25,19.25,18.91,18.94,44300.0
2009-04-13 09:35:00,18.97,19.11,18.94,19.09,34800.0,18.97,19.11,18.94,19.09,34800.0
2009-04-13 09:40:00,19.09,19.12,19.02,19.07,32200.0,19.09,19.12,19.02,19.07,32200.0
2009-04-13 09:45:00,19.07,19.12,19.03,19.07,38300.0,19.07,19.12,19.03,19.07,38300.0
2009-04-13 09:50:00,19.06,19.07,18.95,18.97,46500.0,19.06,19.07,18.95,18.97,46500.0
2009-04-13 09:55:00,18.97,18.97,18.85,18.91,36400.0,18.97,18.97,18.85,18.91,36400.0
2009-04-13 10:00:00,18.92,18.96,18.89,18.91,24700.0,18.92,18.96,18.89,18.91,24700.0
2009-04-13 10:05:00,18.92,18.93,18.83,18.86,26000.0,18.92,18.93,18.83,18.86,26000.0
2009-04-13 10:10:00,18.86,18.99,18.82,18.95,37900.0,18.86,18.99,18.82,18.95,37900.0
2009-04-13 10:15:00,18.95,18.95,18.84,18.88,45000.0,18.95,18.95,18.84,18.88,45000.0
2009-04-13 10:20:00,18.88,18.99,18.88,18.99,68200.0,18.88,18.99,18.88,18.99,68200.0
2009-04-13 10:25:00,18.98,19.05,18.95,19.0,109400.0,18.98,19.05,18.95,19.0,109400.0
2009-04-13 10:30:00,19.0,19.01,18.96,18.99,64600.0,19.0,19.01,18.96,18.99,64600.0
2009-04-13 10:35:00,18.99,19.02,18.97,18.98,42000.0,18.99,19.02,18.97,18.98,42000.0
2009-04-13 10:40:00,18.97,19.0,18.87,18.87,116800.0,18.97,19.0,18.87,18.87,116800.0
2009-04-13 10:45:00,18.87,18.88,18.84,18.87,37100.0,18.87,18.88,18.84,18.87,37100.0
2009-04-13 10:50:00,18.87,18.95,18.87,18.9,23700.0,18.87,18.95,18.87,18.9,23700.0
2009-04-13 10:55:00,18.9,18.94,18.87,18.89,15400.0,18.9,18.94,18.87,18.89,15400.0
2009-04-13 11:00:00,18.89,18.89,18.79,18.8,23600.0,18.89,18.89,18.79,18.8,23600.0
2009-04-13 11:05:00,18.8,18.81,18.69,18.7,56600.0,18.8,18.81,18.69,18.7,56600.0
2009-04-13 11:10:00,18.7,18.73,18.68,18.68,61600.0,18.7,18.73,18.68,18.68,61600.0
2009-04-13 11:15:00,18.68,18.7,18.66,18.69,20000.0,18.68,18.7,18.66,18.69,20000.0
2009-04-13 11:20:00,18.69,18.73,18.68,18.71,22900.0,18.69,18.73,18.68,18.71,22900.0
2009-04-13 11:25:00,18.72,18.81,18.72,18.79,15400.0,18.72,18.81,18.72,18.79,15400.0
2009-04-13 11:30:00,18.79,18.81,18.78,18.8,11600.0,18.79,18.81,18.78,18.8,11600.0
2009-04-13 11:35:00,18.8,18.8,18.77,18.78,7600.0,18.8,18.8,18.77,18.78,7600.0
2009-04-13 11:40:00,18.78,18.78,18.71,18.71,36600.0,18.78,18.78,18.71,18.71,36600.0
2009-04-13 11:45:00,18.7,18.72,18.64,18.67,73100.0,18.7,18.72,18.64,18.67,73100.0
2009-04-13 11:50:00,18.67,18.67,18.61,18.64,16400.0,18.67,18.67,18.61,18.64,16400.0
2009-04-13 11:55:00,18.64,18.73,18.63,18.73,21100.0,18.64,18.73,18.63,18.73,21100.0
2009-04-13 12:00:00,18.72,18.78,18.72,18.78,33800.0,18.72,18.78,18.72,18.78,33800.0
2009-04-13 12:05:00,18.78,18.81,18.77,18.8,25000.0,18.78,18.81,18.77,18.8,25000.0
2009-04-13 12:10:00,18.79,18.8,18.78,18.79,15500.0,18.79,18.8,18.78,18.79,15500.0
2009-04-13 12:15:00,18.79,18.81,18.78,18.78,24600.0,18.79,18.81,18.78,18.78,24600.0
2009-04-13 12:20:00,18.78,18.79,18.76,18.76,12300.0,18.78,18.79,18.76,18.76,12300.0
2009-04-13 12:25:00,18.77,18.77,18.73,18.75,15200.0,18.77,18.77,18.73,18.75,15200.0
2009-04-13 12:30:00,18.75,18.8,18.75,18.78,31100.0,18.75,18.8,18.75,18.78,31100.0
2009-04-13 12:35:00,18.77,18.77,18.72,18.73,11500.0,18.77,18.77,18.72,18.73,11500.0
2009-04-13 12:40:00,18.72,18.75,18.71,18.75,32700.0,18.72,18.75,18.71,18.75,32700.0
2009-04-13 12:45:00,18.75,18.78,18.74,18.77,20800.0,18.75,18.78,18.74,18.77,20800.0
2009-04-13 12:50:00,18.77,18.79,18.76,18.78,20600.0,18.77,18.79,18.76,18.78,20600.0
2009-04-13 12:55:00,18.78,18.8,18.78,18.79,8500.0,18.78,18.8,18.78,18.79,8500.0
2009-04-13 13:00:00,18.79,18.79,18.75,18.76,32700.0,18.79,18.79,18.75,18.76,32700.0
2009-04-13 13:05:00,18.76,18.77,18.76,18.76,19500.0,18.76,18.77,18.76,18.76,19500.0
2009-04-13 13:10:00,18.76,18.77,18.74,18.75,16300.0,18.76,18.77,18.74,18.75,16300.0
2009-04-13 13:15:00,18.75,18.76,18.74,18.76,9600.0,18.75,18.76,18.74,18.76,9600.0
2009-04-13 13:20:00,18.77,18.82,18.76,18.81,70600.0,18.77,18.82,18.76,18.81,70600.0
2009-04-13 13:25:00,18.8,18.82,18.8,18.81,17300.0,18.8,18.82,18.8,18.81,17300.0
2009-04-13 13:30:00,18.81,18.82,18.8,18.81,32100.0,18.81,18.82,18.8,18.81,32100.0
2009-04-13 13:35:00,18.81,18.81,18.79,18.79,18000.0,18.81,18.81,18.79,18.79,18000.0
2009-04-13 13:40:00,18.8,18.81,18.79,18.8,20200.0,18.8,18.81,18.79,18.8,20200.0
2009-04-13 13:45:00,18.81,18.81,18.8,18.8,32600.0,18.81,18.81,18.8,18.8,32600.0
2009-04-13 13:50:00,18.81,18.82,18.79,18.81,64900.0,18.81,18.82,18.79,18.81,64900.0
2009-04-13 13:55:00,18.81,18.82,18.8,18.82,36100.0,18.81,18.82,18.8,18.82,36100.0
2009-04-13 14:00:00,18.82,18.82,18.79,18.8,36500.0,18.82,18.82,18.79,18.8,36500.0
2009-04-13 14:05:00,18.8,18.8,18.79,18.79,16800.0,18.8,18.8,18.79,18.79,16800.0
2009-04-13 14:10:00,18.78,18.78,18.75,18.75,19900.0,18.78,18.78,18.75,18.75,19900.0
2009-04-13 14:15:00,18.76,18.77,18.72,18.74,28700.0,18.76,18.77,18.72,18.74,28700.0
2009-04-13 14:20:00,18.75,18.75,18.72,18.72,24700.0,18.75,18.75,18.72,18.72,24700.0
2009-04-13 14:25:00,18.72,18.75,18.72,18.74,39100.0,18.72,18.75,18.72,18.74,39100.0
2009-04-13 14:30:00,18.74,18.81,18.74,18.8,72300.0,18.74,18.81,18.74,18.8,72300.0
2009-04-13 14:35:00,18.8,18.8,18.76,18.76,24800.0,18.8,18.8,18.76,18.76,24800.0
2009-04-13 14:40:00,18.77,18.79,18.74,18.77,93100.0,18.77,18.79,18.74,18.77,93100.0
2009-04-13 14:45:00,18.77,18.78,18.75,18.75,31100.0,18.77,18.78,18.75,18.75,31100.0
2009-04-13 14:50:00,18.76,18.77,18.75,18.76,17800.0,18.76,18.77,18.75,18.76,17800.0
2009-04-13 14:55:00,18.76,18.79,18.74,18.74,54500.0,18.76,18.79,18.74,18.74,54500.0
2009-04-13 15:00:00,18.73,18.8,18.7,18.77,227200.0,18.73,18.8,18.7,18.77,227200.0
2009-04-13 15:05:00,18.77,18.78,18.75,18.75,56300.0,18.77,18.78,18.75,18.75,56300.0
2009-04-13 15:10:00,18.75,18.8,18.74,18.77,98300.0,18.75,18.8,18.74,18.77,98300.0
2009-04-13 15:15:00,18.77,18.79,18.76,18.78,161700.0,18.77,18.79,18.76,18.78,161700.0
2009-04-13 15:20:00,18.78,18.87,18.78,18.87,38200.0,18.78,18.87,18.78,18.87,38200.0
2009-04-13 15:25:00,18.87,18.9,18.86,18.87,76700.0,18.87,18.9,18.86,18.87,76700.0
2009-04-13 15:30:00,18.87,18.89,18.84,18.84,123600.0,18.87,18.89,18.84,18.84,123600.0
2009-04-13 15:35:00,18.84,18.88,18.83,18.85,77300.0,18.84,18.88,18.83,18.85,77300.0
2009-04-13 15:40:00,18.84,18.91,18.81,18.88,146000.0,18.84,18.91,18.81,18.88,146000.0
2009-04-13 15:45:00,18.87,18.87,18.85,18.85,85200.0,18.87,18.87,18.85,18.85,85200.0
2009-04-13 15:50:00,18.85,18.87,18.8,18.84,149100.0,18.85,18.87,18.8,18.84,149100.0
2009-04-13 15:55:00,18.84,18.84,18.76,18.77,213700.0,18.84,18.84,18.76,18.77,213700.0
2009-04-14 09:30:00,18.6,18.83,18.5,18.54,47100.0,18.6,18.83,18.5,18.54,47100.0
2009-04-14 09:35:00,18.54,18.62,18.45,18.62,60700.0,18.54,18.62,18.45,18.62,60700.0
2009-04-14 09:40:00,18.63,18.7,18.5,18.53,138500.0,18.63,18.7,18.5,18.53,138500.0
2009-04-14 09:45:00,18.53,18.7,18.52,18.68,102000.0,18.53,18.7,18.52,18.68,102000.0
2009-04-14 09:50:00,18.68,18.82,18.66,18.68,66000.0,18.68,18.82,18.66,18.68,66000.0
2009-04-14 09:55:00,18.67,18.67,18.55,18.6,83200.0,18.67,18.67,18.55,18.6,83200.0
2009-04-14 10:00:00,18.59,18.6,18.54,18.55,48700.0,18.59,18.6,18.54,18.55,48700.0
2009-04-14 10:05:00,18.54,18.56,18.44,18.49,77500.0,18.54,18.56,18.44,18.49,77500.0
2009-04-14 10:10:00,18.5,18.6,18.5,18.54,67800.0,18.5,18.6,18.5,18.54,67800.0
2009-04-14 10:15:00,18.54,18.61,18.49,18.58,61200.0,18.54,18.61,18.49,18.58,61200.0
2009-04-14 10:20:00,18.58,18.6,18.56,18.59,49000.0,18.58,18.6,18.56,18.59,49000.0
2009-04-14 10:25:00,18.58,18.66,18.57,18.63,36200.0,18.58,18.66,18.57,18.63,36200.0
2009-04-14 10:30:00,18.64,18.7,18.63,18.67,61600.0,18.64,18.7,18.63,18.67,61600.0
2009-04-14 10:35:00,18.67,18.68,18.62,18.64,29100.0,18.67,18.68,18.62,18.64,29100.0
2009-04-14 10:40:00,18.64,18.69,18.62,18.68,55200.0,18.64,18.69,18.62,18.68,55200.0
2009-04-14 10:45:00,18.68,18.68,18.64,18.67,28800.0,18.68,18.68,18.64,18.67,28800.0
2009-04-14 10:50:00,18.68,18.68,18.64,18.64,29000.0,18.68,18.68,18.64,18.64,29000.0
2009-04-14 10:55:00,18.64,18.67,18.62,18.64,27400.0,18.64,18.67,18.62,18.64,27400.0
2009-04-14 11:00:00,18.65,18.67,18.58,18.67,93800.0,18.65,18.67,18.58,18.67,93800.0
2009-04-14 11:05:00,18.67,18.68,18.57,18.57,41000.0,18.67,18.68,18.57,18.57,41000.0
2009-04-14 11:10:00,18.57,18.63,18.56,18.6,30800.0,18.57,18.63,18.56,18.6,30800.0
2009-04-14 11:15:00,18.61,18.61,18.6,18.6,25800.0,18.61,18.61,18.6,18.6,25800.0
2009-04-14 11:20:00,18.6,18.61,18.54,18.56,32200.0,18.6,18.61,18.54,18.56,32200.0
2009-04-14 11:25:00,18.55,18.57,18.55,18.55,15100.0,18.55,18.57,18.55,18.55,15100.0
2009-04-14 11:30:00,18.54,18.57,18.53,18.57,34000.0,18.54,18.57,18.53,18.57,34000.0
2009-04-14 11:35:00,18.56,18.57,18.54,18.57,20000.0,18.56,18.57,18.54,18.57,20000.0
2009-04-14 11:40:00,18.57,18.59,18.55,18.58,21800.0,18.57,18.59,18.55,18.58,21800.0
2009-04-14 11:45:00,18.59,18.6,18.54,18.56,40600.0,18.59,18.6,18.54,18.56,40600.0
2009-04-14 11:50:00,18.55,18.56,18.55,18.56,9600.0,18.55,18.56,18.55,18.56,9600.0
2009-04-14 11:55:00,18.55,18.57,18.55,18.57,32300.0,18.55,18.57,18.55,18.57,32300.0
2009-04-14 12:00:00,18.56,18.57,18.55,18.57,14900.0,18.56,18.57,18.55,18.57,14900.0
2009-04-14 12:05:00,18.57,18.58,18.55,18.55,28800.0,18.57,18.58,18.55,18.55,28800.0
2009-04-14 12:10:00,18.55,18.55,18.5,18.51,11600.0,18.55,18.55,18.5,18.51,11600.0
2009-04-14 12:15:00,18.5,18.51,18.48,18.5,14800.0,18.5,18.51,18.48,18.5,14800.0
2009-04-14 12:20:00,18.5,18.52,18.48,18.52,21100.0,18.5,18.52,18.48,18.52,21100.0
2009-04-14 12:25:00,18.52,18.56,18.51,18.55,15400.0,18.52,18.56,18.51,18.55,15400.0
2009-04-14 12:30:00,18.54,18.55,18.54,18.55,10100.0,18.54,18.55,18.54,18.55,10100.0
2009-04-14 12:35:00,18.55,18.55,18.48,18.48,16400.0,18.55,18.55,18.48,18.48,16400.0
2009-04-14 12:40:00,18.48,18.49,18.4,18.42,26800.0,18.48,18.49,18.4,18.42,26800.0
2009-04-14 12:45:00,18.41,18.43,18.32,18.34,39200.0,18.41,18.43,18.32,18.34,39200.0
2009-04-14 12:50:00,18.35,18.39,18.35,18.39,11900.0,18.35,18.39,18.35,18.39,11900.0
2009-04-14 12:55:00,18.38,18.39,18.37,18.38,17700.0,18.38,18.39,18.37,18.38,17700.0
2009-04-14 13:00:00,18.39,18.41,18.39,18.4,11100.0,18.39,18.41,18.39,18.4,11100.0
2009-04-14 13:05:00,18.41,18.42,18.35,18.35,37300.0,18.41,18.42,18.35,18.35,37300.0
2009-04-14 13:10:00,18.35,18.36,18.31,18.36,27200.0,18.35,18.36,18.31,18.36,27200.0
2009-04-14 13:15:00,18.35,18.38,18.35,18.36,26800.0,18.35,18.38,18.35,18.36,26800.0
2009-04-14 13:20:00,18.36,18.4,18.34,18.39,21300.0,18.36,18.4,18.34,18.39,21300.0
2009-04-14 13:25:00,18.4,18.46,18.4,18.45,24200.0,18.4,18.46,18.4,18.45,24200.0
2009-04-14 13:30:00,18.45,18.49,18.45,18.47,24200.0,18.45,18.49,18.45,18.47,24200.0
2009-04-14 13:35:00,18.47,18.49,18.41,18.41,35200.0,18.47,18.49,18.41,18.41,35200.0
2009-04-14 13:40:00,18.41,18.44,18.4,18.43,15600.0,18.41,18.44,18.4,18.43,15600.0
2009-04-14 13:45:00,18.44,18.45,18.39,18.41,33600.0,18.44,18.45,18.39,18.41,33600.0
2009-04-14 13:50:00,18.42,18.45,18.39,18.39,19800.0,18.42,18.45,18.39,18.39,19800.0
2009-04-14 13:55:00,18.4,18.45,18.37,18.45,13100.0,18.4,18.45,18.37,18.45,13100.0
2009-04-14 14:00:00,18.45,18.46,18.43,18.45,19800.0,18.45,18.46,18.43,18.45,19800.0
2009-04-14 14:05:00,18.46,18.47,18.4,18.43,29400.0,18.46,18.47,18.4,18.43,29400.0
2009-04-14 14:10:00,18.43,18.48,18.41,18.47,22200.0,18.43,18.48,18.41,18.47,22200.0
2009-04-14 14:15:00,18.47,18.51,18.45,18.5,13000.0,18.47,18.51,18.45,18.5,13000.0
2009-04-14 14:20:00,18.49,18.54,18.46,18.52,35300.0,18.49,18.54,18.46,18.52,35300.0
2009-04-14 14:25:00,18.52,18.52,18.48,18.49,29600.0,18.52,18.52,18.48,18.49,29600.0
2009-04-14 14:30:00,18.5,18.51,18.46,18.49,33600.0,18.5,18.51,18.46,18.49,33600.0
2009-04-14 14:35:00,18.49,18.53,18.49,18.53,14600.0,18.49,18.53,18.49,18.53,14600.0
2009-04-14 14:40:00,18.53,18.54,18.5,18.53,29300.0,18.53,18.54,18.5,18.53,29300.0
2009-04-14 14:45:00,18.53,18.55,18.48,18.51,20300.0,18.53,18.55,18.48,18.51,20300.0
2009-04-14 14:50:00,18.52,18.52,18.43,18.45,30100.0,18.52,18.52,18.43,18.45,30100.0
2009-04-14 14:55:00,18.45,18.58,18.44,18.58,26100.0,18.45,18.58,18.44,18.58,26100.0
2009-04-14 15:00:00,18.58,18.6,18.55,18.55,36700.0,18.58,18.6,18.55,18.55,36700.0
2009-04-14 15:05:00,18.54,18.57,18.51,18.52,26100.0,18.54,18.57,18.51,18.52,26100.0
2009-04-14 15:10:00,18.53,18.57,18.44,18.48,116400.0,18.53,18.57,18.44,18.48,116400.0
2009-04-14 15:15:00,18.48,18.58,18.47,18.56,42800.0,18.48,18.58,18.47,18.56,42800.0
2009-04-14 15:20:00,18.56,18.58,18.53,18.57,61800.0,18.56,18.58,18.53,18.57,61800.0
2009-04-14 15:25:00,18.57,18.58,18.49,18.55,55500.0,18.57,18.58,18.49,18.55,55500.0
2009-04-14 15:30:00,18.55,18.56,18.52,18.53,42400.0,18.55,18.56,18.52,18.53,42400.0
2009-04-14 15:35:00,18.53,18.57,18.5,18.52,99500.0,18.53,18.57,18.5,18.52,99500.0
2009-04-14 15:40:00,18.52,18.59,18.5,18.56,61200.0,18.52,18.59,18.5,18.56,61200.0
2009-04-14 15:45:00,18.54,18.61,18.53,18.55,87700.0,18.54,18.61,18.53,18.55,87700.0
2009-04-14 15:50:00,18.55,18.57,18.48,18.48,94400.0,18.55,18.57,18.48,18.48,94400.0
2009-04-14 15:55:00,18.48,18.53,18.46,18.48,179000.0,18.48,18.53,18.46,18.48,179000.0
2009-04-15 09:30:00,18.45,18.49,18.2,18.32,40900.0,18.45,18.49,18.2,18.32,40900.0
2009-04-15 09:35:00,18.32,18.38,18.26,18.27,41500.0,18.32,18.38,18.26,18.27,41500.0
2009-04-15 09:40:00,18.27,18.37,18.2,18.35,72000.0,18.27,18.37,18.2,18.35,72000.0
2009-04-15 09:45:00,18.35,18.35,18.17,18.2,36000.0,18.35,18.35,18.17,18.2,36000.0
2009-04-15 09:50:00,18.2,18.29,18.2,18.23,39800.0,18.2,18.29,18.2,18.23,39800.0
2009-04-15 09:55:00,18.22,18.28,18.17,18.26,52600.0,18.22,18.28,18.17,18.26,52600.0
2009-04-15 10:00:00,18.26,18.3,18.25,18.29,24500.0,18.26,18.3,18.25,18.29,24500.0
2009-04-15 10:05:00,18.28,18.4,18.27,18.39,60500.0,18.28,18.4,18.27,18.39,60500.0
2009-04-15 10:10:00,18.4,18.43,18.32,18.32,59900.0,18.4,18.43,18.32,18.32,59900.0
2009-04-15 10:15:00,18.32,18.33,18.24,18.25,25700.0,18.32,18.33,18.24,18.25,25700.0
2009-04-15 10:20:00,18.25,18.3,18.24,18.3,17800.0,18.25,18.3,18.24,18.3,17800.0
2009-04-15 10:25:00,18.29,18.34,18.27,18.31,31600.0,18.29,18.34,18.27,18.31,31600.0
2009-04-15 10:30:00,18.31,18.31,18.22,18.23,49600.0,18.31,18.31,18.22,18.23,49600.0
2009-04-15 10:35:00,18.23,18.25,18.17,18.25,54400.0,18.23,18.25,18.17,18.25,54400.0
2009-04-15 10:40:00,18.25,18.29,18.23,18.28,91400.0,18.25,18.29,18.23,18.28,91400.0
2009-04-15 10:45:00,18.29,18.3,18.2,18.24,49400.0,18.29,18.3,18.2,18.24,49400.0
2009-04-15 10:50:00,18.24,18.24,18.18,18.23,30900.0,18.24,18.24,18.18,18.23,30900.0
2009-04-15 10:55:00,18.23,18.26,18.19,18.2,37100.0,18.23,18.26,18.19,18.2,37100.0
2009-04-15 11:00:00,18.2,18.23,18.14,18.15,68100.0,18.2,18.23,18.14,18.15,68100.0
2009-04-15 11:05:00,18.14,18.15,18.1,18.12,33800.0,18.14,18.15,18.1,18.12,33800.0
2009-04-15 11:10:00,18.13,18.16,18.12,18.14,25500.0,18.13,18.16,18.12,18.14,25500.0
2009-04-15 11:15:00,18.14,18.14,18.07,18.11,46700.0,18.14,18.14,18.07,18.11,46700.0
2009-04-15 11:20:00,18.11,18.2,18.11,18.2,26400.0,18.11,18.2,18.11,18.2,26400.0
2009-04-15 11:25:00,18.21,18.24,18.2,18.2,23600.0,18.21,18.24,18.2,18.2,23600.0
2009-04-15 11:30:00,18.2,18.23,18.2,18.22,8700.0,18.2,18.23,18.2,18.22,8700.0
2009-04-15 11:35:00,18.23,18.26,18.22,18.23,27200.0,18.23,18.26,18.22,18.23,27200.0
2009-04-15 11:40:00,18.24,18.25,18.19,18.19,25600.0,18.24,18.25,18.19,18.19,25600.0
2009-04-15 11:45:00,18.2,18.24,18.19,18.23,14200.0,18.2,18.24,18.19,18.23,14200.0
2009-04-15 11:50:00,18.24,18.26,18.23,18.24,33300.0,18.24,18.26,18.23,18.24,33300.0
2009-04-15 11:55:00,18.24,18.3,18.24,18.29,20300.0,18.24,18.3,18.24,18.29,20300.0
2009-04-15 12:00:00,18.29,18.31,18.28,18.3,30500.0,18.29,18.31,18.28,18.3,30500.0
2009-04-15 12:05:00,18.3,18.36,18.3,18.35,58700.0,18.3,18.36,18.3,18.35,58700.0
2009-04-15 12:10:00,18.35,18.37,18.33,18.36,42700.0,18.35,18.37,18.33,18.36,42700.0
2009-04-15 12:15:00,18.35,18.36,18.19,18.25,237400.0,18.35,18.36,18.19,18.25,237400.0
2009-04-15 12:20:00,18.25,18.33,18.25,18.27,32600.0,18.25,18.33,18.25,18.27,32600.0
2009-04-15 12:25:00,18.26,18.28,18.25,18.26,20700.0,18.26,18.28,18.25,18.26,20700.0
2009-04-15 12:30:00,18.25,18.25,18.23,18.23,14500.0,18.25,18.25,18.23,18.23,14500.0
2009-04-15 12:35:00,18.23,18.28,18.23,18.27,8400.0,18.23,18.28,18.23,18.27,8400.0
2009-04-15 12:40:00,18.26,18.27,18.25,18.25,8600.0,18.26,18.27,18.25,18.25,8600.0
2009-04-15 12:45:00,18.26,18.31,18.26,18.3,19400.0,18.26,18.31,18.26,18.3,19400.0
2009-04-15 12:50:00,18.3,18.36,18.29,18.36,19500.0,18.3,18.36,18.29,18.36,19500.0
2009-04-15 12:55:00,18.35,18.38,18.35,18.38,26700.0,18.35,18.38,18.35,18.38,26700.0
2009-04-15 13:00:00,18.38,18.41,18.34,18.4,78700.0,18.38,18.41,18.34,18.4,78700.0
2009-04-15 13:05:00,18.4,18.4,18.37,18.38,30500.0,18.4,18.4,18.37,18.38,30500.0
2009-04-15 13:10:00,18.38,18.45,18.38,18.43,28900.0,18.38,18.45,18.38,18.43,28900.0
2009-04-15 13:15:00,18.43,18.45,18.39,18.39,21800.0,18.43,18.45,18.39,18.39,21800.0
2009-04-15 13:20:00,18.39,18.41,18.36,18.37,33500.0,18.39,18.41,18.36,18.37,33500.0
2009-04-15 13:25:00,18.36,18.38,18.35,18.36,30500.0,18.36,18.38,18.35,18.36,30500.0
2009-04-15 13:30:00,18.36,18.4,18.35,18.4,48900.0,18.36,18.4,18.35,18.4,48900.0
2009-04-15 13:35:00,18.41,18.45,18.41,18.42,28100.0,18.41,18.45,18.41,18.42,28100.0
2009-04-15 13:40:00,18.41,18.41,18.35,18.36,17700.0,18.41,18.41,18.35,18.36,17700.0
2009-04-15 13:45:00,18.35,18.35,18.3,18.33,67200.0,18.35,18.35,18.3,18.33,67200.0
2009-04-15 13:50:00,18.33,18.34,18.31,18.32,11600.0,18.33,18.34,18.31,18.32,11600.0
2009-04-15 13:55:00,18.32,18.34,18.29,18.34,26400.0,18.32,18.34,18.29,18.34,26400.0
2009-04-15 14:00:00,18.34,18.37,18.32,18.35,46500.0,18.34,18.37,18.32,18.35,46500.0
2009-04-15 14:05:00,18.35,18.37,18.32,18.37,22700.0,18.35,18.37,18.32,18.37,22700.0
2009-04-15 14:10:00,18.36,18.36,18.27,18.28,26300.0,18.36,18.36,18.27,18.28,26300.0
2009-04-15 14:15:00,18.28,18.29,18.17,18.18,37600.0,18.28,18.29,18.17,18.18,37600.0
2009-04-15 14:20:00,18.17,18.2,18.16,18.18,39600.0,18.17,18.2,18.16,18.18,39600.0
2009-04-15 14:25:00,18.18,18.19,18.16,18.17,32800.0,18.18,18.19,18.16,18.17,32800.0
2009-04-15 14:30:00,18.16,18.18,18.11,18.11,84500.0,18.16,18.18,18.11,18.11,84500.0
2009-04-15 14:35:00,18.11,18.14,18.04,18.05,120900.0,18.11,18.14,18.04,18.05,120900.0
2009-04-15 14:40:00,18.04,18.07,18.01,18.05,87800.0,18.04,18.07,18.01,18.05,87800.0
2009-04-15 14:45:00,18.06,18.09,18.04,18.08,62500.0,18.06,18.09,18.04,18.08,62500.0
2009-04-15 14:50:00,18.08,18.14,18.07,18.09,63000.0,18.08,18.14,18.07,18.09,63000.0
2009-04-15 14:55:00,18.09,18.1,18.03,18.08,51900.0,18.09,18.1,18.03,18.08,51900.0
2009-04-15 15:00:00,18.08,18.16,18.08,18.14,41100.0,18.08,18.16,18.08,18.14,41100.0
2009-04-15 15:05:00,18.13,18.18,18.11,18.14,63800.0,18.13,18.18,18.11,18.14,63800.0
2009-04-15 15:10:00,18.14,18.21,18.1,18.19,68800.0,18.14,18.21,18.1,18.19,68800.0
2009-04-15 15:15:00,18.18,18.24,18.17,18.22,46800.0,18.18,18.24,18.17,18.22,46800.0
2009-04-15 15:20:00,18.22,18.24,18.19,18.23,58200.0,18.22,18.24,18.19,18.23,58200.0
2009-04-15 15:25:00,18.22,18.23,18.15,18.17,60800.0,18.22,18.23,18.15,18.17,60800.0
2009-04-15 15:30:00,18.16,18.24,18.16,18.23,92000.0,18.16,18.24,18.16,18.23,92000.0
2009-04-15 15:35:00,18.23,18.27,18.22,18.25,84800.0,18.23,18.27,18.22,18.25,84800.0
2009-04-15 15:40:00,18.25,18.33,18.25,18.26,80900.0,18.25,18.33,18.25,18.26,80900.0
2009-04-15 15:45:00,18.26,18.33,18.25,18.33,78500.0,18.26,18.33,18.25,18.33,78500.0
2009-04-15 15:50:00,18.33,18.36,18.3,18.36,101700.0,18.33,18.36,18.3,18.36,101700.0
2009-04-15 15:55:00,18.37,18.41,18.35,18.39,215200.0,18.37,18.41,18.35,18.39,215200.0
2009-04-16 09:30:00,18.52,18.52,18.25,18.28,55300.0,18.52,18.52,18.25,18.28,55300.0
2009-04-16 09:35:00,18.28,18.32,18.21,18.32,64700.0,18.28,18.32,18.21,18.32,64700.0
2009-04-16 09:40:00,18.32,18.35,18.28,18.28,45300.0,18.32,18.35,18.28,18.28,45300.0
2009-04-16 09:45:00,18.29,18.32,18.25,18.25,59000.0,18.29,18.32,18.25,18.25,59000.0
2009-04-16 09:50:00,18.26,18.26,18.2,18.25,82400.0,18.26,18.26,18.2,18.25,82400.0
2009-04-16 09:55:00,18.25,18.34,18.22,18.23,112500.0,18.25,18.34,18.22,18.23,112500.0
2009-04-16 10:00:00,18.23,18.3,18.15,18.16,81900.0,18.23,18.3,18.15,18.16,81900.0
2009-04-16 10:05:00,18.16,18.2,18.14,18.18,54500.0,18.16,18.2,18.14,18.18,54500.0
2009-04-16 10:10:00,18.18,18.2,18.15,18.17,57700.0,18.18,18.2,18.15,18.17,57700.0
2009-04-16 10:15:00,18.18,18.21,18.16,18.16,82900.0,18.18,18.21,18.16,18.16,82900.0
2009-04-16 10:20:00,18.17,18.19,18.15,18.16,83500.0,18.17,18.19,18.15,18.16,83500.0
2009-04-16 10:25:00,18.16,18.18,18.15,18.16,58700.0,18.16,18.18,18.15,18.16,58700.0
2009-04-16 10:30:00,18.16,18.18,18.15,18.17,65800.0,18.16,18.18,18.15,18.17,65800.0
2009-04-16 10:35:00,18.17,18.18,18.13,18.13,81300.0,18.17,18.18,18.13,18.13,81300.0
2009-04-16 10:40:00,18.13,18.16,18.13,18.13,42200.0,18.13,18.16,18.13,18.13,42200.0
2009-04-16 10:45:00,18.13,18.13,17.98,17.99,118000.0,18.13,18.13,17.98,17.99,118000.0
2009-04-16 10:50:00,17.99,17.99,17.92,17.92,68900.0,17.99,17.99,17.92,17.92,68900.0
2009-04-16 10:55:00,17.92,17.94,17.87,17.89,123300.0,17.92,17.94,17.87,17.89,123300.0
2009-04-16 11:00:00,17.9,17.91,17.86,17.86,70900.0,17.9,17.91,17.86,17.86,70900.0
2009-04-16 11:05:00,17.86,17.9,17.86,17.89,60900.0,17.86,17.9,17.86,17.89,60900.0
2009-04-16 11:10:00,17.9,17.92,17.89,17.91,74000.0,17.9,17.92,17.89,17.91,74000.0
2009-04-16 11:15:00,17.9,17.93,17.88,17.92,72000.0,17.9,17.93,17.88,17.92,72000.0
2009-04-16 11:20:00,17.92,17.94,17.91,17.94,34300.0,17.92,17.94,17.91,17.94,34300.0
2009-04-16 11:25:00,17.93,17.95,17.93,17.93,45800.0,17.93,17.95,17.93,17.93,45800.0
2009-04-16 11:30:00,17.93,17.95,17.9,17.94,60100.0,17.93,17.95,17.9,17.94,60100.0
2009-04-16 11:35:00,17.94,17.98,17.93,17.96,94500.0,17.94,17.98,17.93,17.96,94500.0
2009-04-16 11:40:00,17.97,17.97,17.91,17.92,154900.0,17.97,17.97,17.91,17.92,154900.0
2009-04-16 11:45:00,17.92,17.94,17.9,17.92,65700.0,17.92,17.94,17.9,17.92,65700.0
2009-04-16 11:50:00,17.92,17.96,17.91,17.93,80300.0,17.92,17.96,17.91,17.93,80300.0
2009-04-16 11:55:00,17.94,17.95,17.93,17.95,51500.0,17.94,17.95,17.93,17.95,51500.0
2009-04-16 12:00:00,17.95,17.95,17.93,17.94,98200.0,17.95,17.95,17.93,17.94,98200.0
2009-04-16 12:05:00,17.94,17.94,17.91,17.92,121500.0,17.94,17.94,17.91,17.92,121500.0
2009-04-16 12:10:00,17.92,17.96,17.91,17.94,65800.0,17.92,17.96,17.91,17.94,65800.0
2009-04-16 12:15:00,17.94,17.95,17.9,17.91,69100.0,17.94,17.95,17.9,17.91,69100.0
2009-04-16 12:20:00,17.92,17.92,17.87,17.88,40200.0,17.92,17.92,17.87,17.88,40200.0
2009-04-16 12:25:00,17.87,17.89,17.87,17.87,42100.0,17.87,17.89,17.87,17.87,42100.0
2009-04-16 12:30:00,17.88,17.92,17.87,17.9,67700.0,17.88,17.92,17.87,17.9,67700.0
2009-04-16 12:35:00,17.9,17.91,17.88,17.89,56800.0,17.9,17.91,17.88,17.89,56800.0
2009-04-16 12:40:00,17.88,17.89,17.86,17.87,40500.0,17.88,17.89,17.86,17.87,40500.0
2009-04-16 12:45:00,17.87,17.9,17.86,17.86,147200.0,17.87,17.9,17.86,17.86,147200.0
2009-04-16 12:50:00,17.86,17.88,17.84,17.85,124800.0,17.86,17.88,17.84,17.85,124800.0
2009-04-16 12:55:00,17.85,17.87,17.81,17.82,94100.0,17.85,17.87,17.81,17.82,94100.0
2009-04-16 13:00:00,17.81,17.85,17.81,17.84,148800.0,17.81,17.85,17.81,17.84,148800.0
2009-04-16 13:05:00,17.84,17.88,17.84,17.88,39000.0,17.84,17.88,17.84,17.88,39000.0
2009-04-16 13:10:00,17.88,17.88,17.85,17.88,68000.0,17.88,17.88,17.85,17.88,68000.0
2009-04-16 13:15:00,17.88,17.89,17.87,17.88,65100.0,17.88,17.89,17.87,17.88,65100.0
2009-04-16 13:20:00,17.88,17.88,17.85,17.86,54700.0,17.88,17.88,17.85,17.86,54700.0
2009-04-16 13:25:00,17.86,17.87,17.85,17.86,70300.0,17.86,17.87,17.85,17.86,70300.0
2009-04-16 13:30:00,17.86,17.86,17.77,17.78,101200.0,17.86,17.86,17.77,17.78,101200.0
2009-04-16 13:35:00,17.79,17.83,17.78,17.79,68900.0,17.79,17.83,17.78,17.79,68900.0
2009-04-16 13:40:00,17.79,17.82,17.78,17.82,43300.0,17.79,17.82,17.78,17.82,43300.0
2009-04-16 13:45:00,17.82,17.87,17.81,17.86,75500.0,17.82,17.87,17.81,17.86,75500.0
2009-04-16 13:50:00,17.86,17.9,17.85,17.88,105700.0,17.86,17.9,17.85,17.88,105700.0
2009-04-16 13:55:00,17.88,17.9,17.85,17.88,212400.0,17.88,17.9,17.85,17.88,212400.0
2009-04-16 14:00:00,17.88,17.88,17.87,17.88,36600.0,17.88,17.88,17.87,17.88,36600.0
2009-04-16 14:05:00,17.88,17.88,17.87,17.88,29100.0,17.88,17.88,17.87,17.88,29100.0
2009-04-16 14:10:00,17.88,17.88,17.87,17.88,40300.0,17.88,17.88,17.87,17.88,40300.0
2009-04-16 14:15:00,17.88,17.88,17.87,17.87,62500.0,17.88,17.88,17.87,17.87,62500.0
2009-04-16 14:20:00,17.87,17.88,17.85,17.85,77200.0,17.87,17.88,17.85,17.85,77200.0
2009-04-16 14:25:00,17.85,17.89,17.84,17.88,128700.0,17.85,17.89,17.84,17.88,128700.0
2009-04-16 14:30:00,17.89,18.0,17.89,17.99,51600.0,17.89,18.0,17.89,17.99,51600.0
2009-04-16 14:35:00,18.0,18.08,17.99,18.05,125100.0,18.0,18.08,17.99,18.05,125100.0
2009-04-16 14:40:00,18.06,18.1,18.05,18.09,116800.0,18.06,18.1,18.05,18.09,116800.0
2009-04-16 14:45:00,18.09,18.1,18.08,18.09,108800.0,18.09,18.1,18.08,18.09,108800.0
2009-04-16 14:50:00,18.09,18.15,18.08,18.14,113900.0,18.09,18.15,18.08,18.14,113900.0
2009-04-16 14:55:00,18.14,18.19,18.13,18.15,88600.0,18.14,18.19,18.13,18.15,88600.0
2009-04-16 15:00:00,18.16,18.17,18.15,18.17,51800.0,18.16,18.17,18.15,18.17,51800.0
2009-04-16 15:05:00,18.17,18.2,18.16,18.2,120400.0,18.17,18.2,18.16,18.2,120400.0
2009-04-16 15:10:00,18.19,18.25,18.19,18.24,106100.0,18.19,18.25,18.19,18.24,106100.0
2009-04-16 15:15:00,18.23,18.29,18.23,18.29,80300.0,18.23,18.29,18.23,18.29,80300.0
2009-04-16 15:20:00,18.29,18.34,18.28,18.34,108000.0,18.29,18.34,18.28,18.34,108000.0
2009-04-16 15:25:00,18.34,18.36,18.32,18.33,121600.0,18.34,18.36,18.32,18.33,121600.0
2009-04-16 15:30:00,18.33,18.35,18.3,18.34,81100.0,18.33,18.35,18.3,18.34,81100.0
2009-04-16 15:35:00,18.34,18.45,18.33,18.45,152500.0,18.34,18.45,18.33,18.45,152500.0
2009-04-16 15:40:00,18.44,18.45,18.3,18.3,105700.0,18.44,18.45,18.3,18.3,105700.0
2009-04-16 15:45:00,18.31,18.37,18.3,18.34,95400.0,18.31,18.37,18.3,18.34,95400.0
2009-04-16 15:50:00,18.34,18.45,18.33,18.39,194900.0,18.34,18.45,18.33,18.39,194900.0
2009-04-16 15:55:00,18.39,18.41,18.32,18.36,253700.0,18.39,18.41,18.32,18.36,253700.0
2009-04-17 09:30:00,18.13,18.39,18.01,18.35,375100.0,18.13,18.39,18.01,18.35,375100.0
2009-04-17 09:35:00,18.35,18.4,18.33,18.4,54300.0,18.35,18.4,18.33,18.4,54300.0
2009-04-17 09:40:00,18.4,18.55,18.38,18.54,172100.0,18.4,18.55,18.38,18.54,172100.0
2009-04-17 09:45:00,18.54,18.55,18.42,18.5,55000.0,18.54,18.55,18.42,18.5,55000.0
2009-04-17 09:50:00,18.5,18.53,18.42,18.53,67500.0,18.5,18.53,18.42,18.53,67500.0
2009-04-17 09:55:00,18.53,18.57,18.46,18.47,58900.0,18.53,18.57,18.46,18.47,58900.0
2009-04-17 10:00:00,18.47,18.49,18.46,18.48,26500.0,18.47,18.49,18.46,18.48,26500.0
2009-04-17 10:05:00,18.48,18.53,18.46,18.47,52000.0,18.48,18.53,18.46,18.47,52000.0
2009-04-17 10:10:00,18.47,18.48,18.35,18.37,50600.0,18.47,18.48,18.35,18.37,50600.0
2009-04-17 10:15:00,18.36,18.36,18.27,18.31,45600.0,18.36,18.36,18.27,18.31,45600.0
2009-04-17 10:20:00,18.31,18.34,18.25,18.26,56400.0,18.31,18.34,18.25,18.26,56400.0
2009-04-17 10:25:00,18.27,18.29,18.23,18.23,34000.0,18.27,18.29,18.23,18.23,34000.0
2009-04-17 10:30:00,18.23,18.24,18.15,18.17,48000.0,18.23,18.24,18.15,18.17,48000.0
2009-04-17 10:35:00,18.16,18.17,18.1,18.12,40200.0,18.16,18.17,18.1,18.12,40200.0
2009-04-17 10:40:00,18.13,18.19,18.09,18.15,75700.0,18.13,18.19,18.09,18.15,75700.0
2009-04-17 10:45:00,18.16,18.18,18.14,18.18,19300.0,18.16,18.18,18.14,18.18,19300.0
2009-04-17 10:50:00,18.17,18.18,18.17,18.17,17200.0,18.17,18.18,18.17,18.17,17200.0
2009-04-17 10:55:00,18.18,18.19,18.15,18.19,38500.0,18.18,18.19,18.15,18.19,38500.0
2009-04-17 11:00:00,18.19,18.26,18.19,18.25,50700.0,18.19,18.26,18.19,18.25,50700.0
2009-04-17 11:05:00,18.25,18.31,18.24,18.3,43200.0,18.25,18.31,18.24,18.3,43200.0
2009-04-17 11:10:00,18.31,18.34,18.3,18.31,17900.0,18.31,18.34,18.3,18.31,17900.0
2009-04-17 11:15:00,18.3,18.31,18.22,18.24,29400.0,18.3,18.31,18.22,18.24,29400.0
2009-04-17 11:20:00,18.24,18.24,18.18,18.22,26300.0,18.24,18.24,18.18,18.22,26300.0
2009-04-17 11:25:00,18.23,18.26,18.23,18.23,25900.0,18.23,18.26,18.23,18.23,25900.0
2009-04-17 11:30:00,18.23,18.27,18.21,18.26,24800.0,18.23,18.27,18.21,18.26,24800.0
2009-04-17 11:35:00,18.27,18.31,18.26,18.28,27800.0,18.27,18.31,18.26,18.28,27800.0
2009-04-17 11:40:00,18.28,18.33,18.28,18.32,27900.0,18.28,18.33,18.28,18.32,27900.0
2009-04-17 11:45:00,18.32,18.35,18.32,18.34,17300.0,18.32,18.35,18.32,18.34,17300.0
2009-04-17 11:50:00,18.34,18.34,18.31,18.32,41000.0,18.34,18.34,18.31,18.32,41000.0
2009-04-17 11:55:00,18.33,18.33,18.27,18.27,32000.0,18.33,18.33,18.27,18.27,32000.0
2009-04-17 12:00:00,18.26,18.28,18.23,18.23,25800.0,18.26,18.28,18.23,18.23,25800.0
2009-04-17 12:05:00,18.23,18.27,18.22,18.27,20200.0,18.23,18.27,18.22,18.27,20200.0
2009-04-17 12:10:00,18.26,18.27,18.23,18.24,19700.0,18.26,18.27,18.23,18.24,19700.0
2009-04-17 12:15:00,18.23,18.27,18.23,18.26,48400.0,18.23,18.27,18.23,18.26,48400.0
2009-04-17 12:20:00,18.27,18.27,18.24,18.24,19100.0,18.27,18.27,18.24,18.24,19100.0
2009-04-17 12:25:00,18.25,18.27,18.24,18.27,16600.0,18.25,18.27,18.24,18.27,16600.0
2009-04-17 12:30:00,18.27,18.27,18.23,18.25,35100.0,18.27,18.27,18.23,18.25,35100.0
2009-04-17 12:35:00,18.24,18.25,18.22,18.22,41100.0,18.24,18.25,18.22,18.22,41100.0
2009-04-17 12:40:00,18.22,18.25,18.2,18.24,42700.0,18.22,18.25,18.2,18.24,42700.0
2009-04-17 12:45:00,18.25,18.33,18.24,18.33,20300.0,18.25,18.33,18.24,18.33,20300.0
2009-04-17 12:50:00,18.32,18.34,18.3,18.33,37500.0,18.32,18.34,18.3,18.33,37500.0
2009-04-17 12:55:00,18.34,18.39,18.34,18.38,41500.0,18.34,18.39,18.34,18.38,41500.0
2009-04-17 13:00:00,18.38,18.44,18.38,18.42,36400.0,18.38,18.44,18.38,18.42,36400.0
2009-04-17 13:05:00,18.42,18.48,18.41,18.47,37900.0,18.42,18.48,18.41,18.47,37900.0
2009-04-17 13:10:00,18.46,18.46,18.41,18.42,20000.0,18.46,18.46,18.41,18.42,20000.0
2009-04-17 13:15:00,18.42,18.43,18.41,18.41,12800.0,18.42,18.43,18.41,18.41,12800.0
2009-04-17 13:20:00,18.41,18.45,18.41,18.43,26700.0,18.41,18.45,18.41,18.43,26700.0
2009-04-17 13:25:00,18.43,18.45,18.42,18.43,15600.0,18.43,18.45,18.42,18.43,15600.0
2009-04-17 13:30:00,18.43,18.44,18.38,18.43,38200.0,18.43,18.44,18.38,18.43,38200.0
2009-04-17 13:35:00,18.43,18.44,18.41,18.44,26600.0,18.43,18.44,18.41,18.44,26600.0
2009-04-17 13:40:00,18.44,18.48,18.44,18.48,14900.0,18.44,18.48,18.44,18.48,14900.0
2009-04-17 13:45:00,18.48,18.5,18.47,18.48,34200.0,18.48,18.5,18.47,18.48,34200.0
2009-04-17 13:50:00,18.49,18.49,18.48,18.48,14200.0,18.49,18.49,18.48,18.48,14200.0
2009-04-17 13:55:00,18.48,18.5,18.47,18.47,36200.0,18.48,18.5,18.47,18.47,36200.0
2009-04-17 14:00:00,18.47,18.5,18.47,18.47,32000.0,18.47,18.5,18.47,18.47,32000.0
2009-04-17 14:05:00,18.47,18.48,18.43,18.44,26300.0,18.47,18.48,18.43,18.44,26300.0
2009-04-17 14:10:00,18.44,18.49,18.44,18.48,19400.0,18.44,18.49,18.44,18.48,19400.0
2009-04-17 14:15:00,18.49,18.51,18.48,18.51,73900.0,18.49,18.51,18.48,18.51,73900.0
2009-04-17 14:20:00,18.52,18.57,18.5,18.53,76300.0,18.52,18.57,18.5,18.53,76300.0
2009-04-17 14:25:00,18.54,18.58,18.53,18.57,34100.0,18.54,18.58,18.53,18.57,34100.0
2009-04-17 14:30:00,18.58,18.6,18.58,18.59,24000.0,18.58,18.6,18.58,18.59,24000.0
2009-04-17 14:35:00,18.58,18.61,18.45,18.57,89000.0,18.58,18.61,18.45,18.57,89000.0
2009-04-17 14:40:00,18.58,18.58,18.45,18.54,65100.0,18.58,18.58,18.45,18.54,65100.0
2009-04-17 14:45:00,18.54,18.54,18.5,18.5,25300.0,18.54,18.54,18.5,18.5,25300.0
2009-04-17 14:50:00,18.5,18.5,18.44,18.44,51400.0,18.5,18.5,18.44,18.44,51400.0
2009-04-17 14:55:00,18.44,18.44,18.39,18.41,73000.0,18.44,18.44,18.39,18.41,73000.0
2009-04-17 15:00:00,18.41,18.46,18.39,18.45,85800.0,18.41,18.46,18.39,18.45,85800.0
2009-04-17 15:05:00,18.44,18.47,18.42,18.47,30700.0,18.44,18.47,18.42,18.47,30700.0
2009-04-17 15:10:00,18.48,18.53,18.47,18.53,40200.0,18.48,18.53,18.47,18.53,40200.0
2009-04-17 15:15:00,18.53,18.55,18.52,18.52,40600.0,18.53,18.55,18.52,18.52,40600.0
2009-04-17 15:20:00,18.52,18.57,18.48,18.55,53100.0,18.52,18.57,18.48,18.55,53100.0
2009-04-17 15:25:00,18.55,18.55,18.53,18.55,27500.0,18.55,18.55,18.53,18.55,27500.0
2009-04-17 15:30:00,18.55,18.56,18.49,18.49,61300.0,18.55,18.56,18.49,18.49,61300.0
2009-04-17 15:35:00,18.5,18.53,18.49,18.52,43800.0,18.5,18.53,18.49,18.52,43800.0
2009-04-17 15:40:00,18.52,18.56,18.51,18.55,52200.0,18.52,18.56,18.51,18.55,52200.0
2009-04-17 15:45:00,18.55,18.55,18.51,18.54,73500.0,18.55,18.55,18.51,18.54,73500.0
2009-04-17 15:50:00,18.55,18.61,18.52,18.53,142500.0,18.55,18.61,18.52,18.53,142500.0
2009-04-17 15:55:00,18.52,18.53,18.47,18.51,164700.0,18.52,18.53,18.47,18.51,164700.0
2009-04-20 09:30:00,17.96,18.25,17.96,18.05,30000.0,17.96,18.25,17.96,18.05,30000.0
2009-04-20 09:35:00,18.05,18.06,17.86,18.06,49600.0,18.05,18.06,17.86,18.06,49600.0
2009-04-20 09:40:00,18.06,18.07,17.86,17.88,31600.0,18.06,18.07,17.86,17.88,31600.0
2009-04-20 09:45:00,17.87,17.94,17.84,17.92,35500.0,17.87,17.94,17.84,17.92,35500.0
2009-04-20 09:50:00,17.92,17.97,17.89,17.96,29000.0,17.92,17.97,17.89,17.96,29000.0
2009-04-20 09:55:00,17.95,17.95,17.87,17.93,32200.0,17.95,17.95,17.87,17.93,32200.0
2009-04-20 10:00:00,17.93,17.93,17.77,17.91,47800.0,17.93,17.93,17.77,17.91,47800.0
2009-04-20 10:05:00,17.91,17.92,17.85,17.91,28600.0,17.91,17.92,17.85,17.91,28600.0
2009-04-20 10:10:00,17.91,17.92,17.84,17.9,21700.0,17.91,17.92,17.84,17.9,21700.0
2009-04-20 10:15:00,17.89,17.9,17.74,17.77,53900.0,17.89,17.9,17.74,17.77,53900.0
2009-04-20 10:20:00,17.76,17.82,17.76,17.82,24000.0,17.76,17.82,17.76,17.82,24000.0
2009-04-20 10:25:00,17.83,17.84,17.77,17.77,26900.0,17.83,17.84,17.77,17.77,26900.0
2009-04-20 10:30:00,17.76,17.79,17.73,17.78,30900.0,17.76,17.79,17.73,17.78,30900.0
2009-04-20 10:35:00,17.78,17.89,17.78,17.88,47500.0,17.78,17.89,17.78,17.88,47500.0
2009-04-20 10:40:00,17.88,17.89,17.87,17.87,18100.0,17.88,17.89,17.87,17.87,18100.0
2009-04-20 10:45:00,17.87,17.87,17.75,17.79,25200.0,17.87,17.87,17.75,17.79,25200.0
2009-04-20 10:50:00,17.79,17.8,17.69,17.8,49700.0,17.79,17.8,17.69,17.8,49700.0
2009-04-20 10:55:00,17.8,17.81,17.74,17.81,68400.0,17.8,17.81,17.74,17.81,68400.0
2009-04-20 11:00:00,17.81,17.84,17.76,17.76,39900.0,17.81,17.84,17.76,17.76,39900.0
2009-04-20 11:05:00,17.76,17.83,17.74,17.82,14000.0,17.76,17.83,17.74,17.82,14000.0
2009-04-20 11:10:00,17.82,17.82,17.76,17.77,14900.0,17.82,17.82,17.76,17.77,14900.0
2009-04-20 11:15:00,17.77,17.78,17.73,17.75,37100.0,17.77,17.78,17.73,17.75,37100.0
2009-04-20 11:20:00,17.75,17.85,17.74,17.82,40800.0,17.75,17.85,17.74,17.82,40800.0
2009-04-20 11:25:00,17.82,17.85,17.81,17.83,29100.0,17.82,17.85,17.81,17.83,29100.0
2009-04-20 11:30:00,17.83,17.83,17.77,17.77,19100.0,17.83,17.83,17.77,17.77,19100.0
2009-04-20 11:35:00,17.78,17.8,17.75,17.76,16800.0,17.78,17.8,17.75,17.76,16800.0
2009-04-20 11:40:00,17.76,17.77,17.71,17.72,26700.0,17.76,17.77,17.71,17.72,26700.0
2009-04-20 11:45:00,17.72,17.72,17.67,17.71,42100.0,17.72,17.72,17.67,17.71,42100.0
2009-04-20 11:50:00,17.71,17.71,17.67,17.68,51500.0,17.71,17.71,17.67,17.68,51500.0
2009-04-20 11:55:00,17.69,17.69,17.61,17.62,22700.0,17.69,17.69,17.61,17.62,22700.0
2009-04-20 12:00:00,17.63,17.63,17.56,17.57,24700.0,17.63,17.63,17.56,17.57,24700.0
2009-04-20 12:05:00,17.58,17.62,17.58,17.61,49600.0,17.58,17.62,17.58,17.61,49600.0
2009-04-20 12:10:00,17.62,17.62,17.59,17.6,20100.0,17.62,17.62,17.59,17.6,20100.0
2009-04-20 12:15:00,17.6,17.6,17.59,17.6,19700.0,17.6,17.6,17.59,17.6,19700.0
2009-04-20 12:20:00,17.6,17.6,17.59,17.59,20700.0,17.6,17.6,17.59,17.59,20700.0
2009-04-20 12:25:00,17.58,17.61,17.58,17.61,12700.0,17.58,17.61,17.58,17.61,12700.0
2009-04-20 12:30:00,17.61,17.61,17.58,17.6,22200.0,17.61,17.61,17.58,17.6,22200.0
2009-04-20 12:35:00,17.6,17.6,17.57,17.58,21100.0,17.6,17.6,17.57,17.58,21100.0
2009-04-20 12:40:00,17.58,17.6,17.58,17.6,8500.0,17.58,17.6,17.58,17.6,8500.0
2009-04-20 12:45:00,17.6,17.61,17.59,17.6,33600.0,17.6,17.61,17.59,17.6,33600.0
2009-04-20 12:50:00,17.6,17.63,17.58,17.62,37500.0,17.6,17.63,17.58,17.62,37500.0
2009-04-20 12:55:00,17.62,17.65,17.61,17.65,28600.0,17.62,17.65,17.61,17.65,28600.0
2009-04-20 13:00:00,17.64,17.64,17.59,17.61,19600.0,17.64,17.64,17.59,17.61,19600.0
2009-04-20 13:05:00,17.6,17.6,17.55,17.56,15800.0,17.6,17.6,17.55,17.56,15800.0
2009-04-20 13:10:00,17.56,17.57,17.55,17.56,8400.0,17.56,17.57,17.55,17.56,8400.0
2009-04-20 13:15:00,17.57,17.59,17.56,17.59,13500.0,17.57,17.59,17.56,17.59,13500.0
2009-04-20 13:20:00,17.59,17.61,17.58,17.58,21400.0,17.59,17.61,17.58,17.58,21400.0
2009-04-20 13:25:00,17.58,17.6,17.58,17.6,13100.0,17.58,17.6,17.58,17.6,13100.0
2009-04-20 13:30:00,17.6,17.63,17.59,17.63,22600.0,17.6,17.63,17.59,17.63,22600.0
2009-04-20 13:35:00,17.63,17.65,17.61,17.64,22500.0,17.63,17.65,17.61,17.64,22500.0
2009-04-20 13:40:00,17.65,17.65,17.63,17.65,23300.0,17.65,17.65,17.63,17.65,23300.0
2009-04-20 13:45:00,17.65,17.65,17.6,17.6,23200.0,17.65,17.65,17.6,17.6,23200.0
2009-04-20 13:50:00,17.61,17.62,17.58,17.62,28100.0,17.61,17.62,17.58,17.62,28100.0
2009-04-20 13:55:00,17.62,17.67,17.61,17.66,23200.0,17.62,17.67,17.61,17.66,23200.0
2009-04-20 14:00:00,17.65,17.65,17.6,17.61,28300.0,17.65,17.65,17.6,17.61,28300.0
2009-04-20 14:05:00,17.6,17.62,17.6,17.6,11600.0,17.6,17.62,17.6,17.6,11600.0
2009-04-20 14:10:00,17.61,17.61,17.59,17.59,12000.0,17.61,17.61,17.59,17.59,12000.0
2009-04-20 14:15:00,17.6,17.61,17.59,17.61,26300.0,17.6,17.61,17.59,17.61,26300.0
2009-04-20 14:20:00,17.61,17.63,17.6,17.63,11500.0,17.61,17.63,17.6,17.63,11500.0
2009-04-20 14:25:00,17.62,17.63,17.57,17.62,33300.0,17.62,17.63,17.57,17.62,33300.0
2009-04-20 14:30:00,17.62,17.63,17.61,17.62,15800.0,17.62,17.63,17.61,17.62,15800.0
2009-04-20 14:35:00,17.62,17.63,17.59,17.6,17600.0,17.62,17.63,17.59,17.6,17600.0
2009-04-20 14:40:00,17.6,17.66,17.59,17.66,15700.0,17.6,17.66,17.59,17.66,15700.0
2009-04-20 14:45:00,17.65,17.67,17.65,17.67,20400.0,17.65,17.67,17.65,17.67,20400.0
2009-04-20 14:50:00,17.67,17.68,17.62,17.62,38600.0,17.67,17.68,17.62,17.62,38600.0
2009-04-20 14:55:00,17.63,17.63,17.57,17.59,22800.0,17.63,17.63,17.57,17.59,22800.0
2009-04-20 15:00:00,17.6,17.61,17.58,17.6,28500.0,17.6,17.61,17.58,17.6,28500.0
2009-04-20 15:05:00,17.6,17.61,17.58,17.6,94500.0,17.6,17.61,17.58,17.6,94500.0
2009-04-20 15:10:00,17.6,17.61,17.58,17.58,68500.0,17.6,17.61,17.58,17.58,68500.0
2009-04-20 15:15:00,17.58,17.6,17.58,17.59,111700.0,17.58,17.6,17.58,17.59,111700.0
2009-04-20 15:20:00,17.58,17.6,17.55,17.6,65700.0,17.58,17.6,17.55,17.6,65700.0
2009-04-20 15:25:00,17.6,17.6,17.57,17.58,48000.0,17.6,17.6,17.57,17.58,48000.0
2009-04-20 15:30:00,17.58,17.63,17.57,17.62,122000.0,17.58,17.63,17.57,17.62,122000.0
2009-04-20 15:35:00,17.62,17.63,17.55,17.56,82000.0,17.62,17.63,17.55,17.56,82000.0
2009-04-20 15:40:00,17.56,17.6,17.49,17.57,315000.0,17.56,17.6,17.49,17.57,315000.0
2009-04-20 15:45:00,17.57,17.61,17.56,17.57,121300.0,17.57,17.61,17.56,17.57,121300.0
2009-04-20 15:50:00,17.57,17.59,17.52,17.54,179700.0,17.57,17.59,17.52,17.54,179700.0
2009-04-20 15:55:00,17.54,17.56,17.51,17.52,272400.0,17.54,17.56,17.51,17.52,272400.0
2009-04-21 09:30:00,17.38,17.72,17.25,17.71,87900.0,17.38,17.72,17.25,17.71,87900.0
2009-04-21 09:35:00,17.7,17.94,17.66,17.9,55700.0,17.7,17.94,17.66,17.9,55700.0
2009-04-21 09:40:00,17.89,18.1,17.78,17.91,81600.0,17.89,18.1,17.78,17.91,81600.0
2009-04-21 09:45:00,17.93,17.98,17.89,17.92,37300.0,17.93,17.98,17.89,17.92,37300.0
2009-04-21 09:50:00,17.92,18.16,17.92,18.03,41900.0,17.92,18.16,17.92,18.03,41900.0
2009-04-21 09:55:00,18.03,18.11,18.02,18.07,27400.0,18.03,18.11,18.02,18.07,27400.0
2009-04-21 10:00:00,18.07,18.1,17.97,18.01,50000.0,18.07,18.1,17.97,18.01,50000.0
2009-04-21 10:05:00,18.01,18.02,17.87,17.87,75600.0,18.01,18.02,17.87,17.87,75600.0
2009-04-21 10:10:00,17.87,17.87,17.69,17.77,86600.0,17.87,17.87,17.69,17.77,86600.0
2009-04-21 10:15:00,17.78,17.79,17.68,17.78,52300.0,17.78,17.79,17.68,17.78,52300.0
2009-04-21 10:20:00,17.78,17.78,17.7,17.77,30300.0,17.78,17.78,17.7,17.77,30300.0
2009-04-21 10:25:00,17.76,17.8,17.72,17.78,17200.0,17.76,17.8,17.72,17.78,17200.0
2009-04-21 10:30:00,17.78,17.81,17.75,17.78,20400.0,17.78,17.81,17.75,17.78,20400.0
2009-04-21 10:35:00,17.79,17.9,17.77,17.88,30500.0,17.79,17.9,17.77,17.88,30500.0
2009-04-21 10:40:00,17.87,17.87,17.8,17.86,21000.0,17.87,17.87,17.8,17.86,21000.0
2009-04-21 10:45:00,17.86,17.88,17.84,17.84,25200.0,17.86,17.88,17.84,17.84,25200.0
2009-04-21 10:50:00,17.85,17.94,17.85,17.91,73700.0,17.85,17.94,17.85,17.91,73700.0
2009-04-21 10:55:00,17.92,18.02,17.91,18.01,91800.0,17.92,18.02,17.91,18.01,91800.0
2009-04-21 11:00:00,18.0,18.07,17.99,18.07,45700.0,18.0,18.07,17.99,18.07,45700.0
2009-04-21 11:05:00,18.06,18.12,18.06,18.06,77500.0,18.06,18.12,18.06,18.06,77500.0
2009-04-21 11:10:00,18.07,18.11,18.04,18.1,48900.0,18.07,18.11,18.04,18.1,48900.0
2009-04-21 11:15:00,18.1,18.19,18.1,18.19,60300.0,18.1,18.19,18.1,18.19,60300.0
2009-04-21 11:20:00,18.18,18.24,18.14,18.2,94400.0,18.18,18.24,18.14,18.2,94400.0
2009-04-21 11:25:00,18.2,18.21,18.13,18.13,37600.0,18.2,18.21,18.13,18.13,37600.0
2009-04-21 11:30:00,18.14,18.17,18.13,18.15,41500.0,18.14,18.17,18.13,18.15,41500.0
2009-04-21 11:35:00,18.14,18.15,18.09,18.12,28500.0,18.14,18.15,18.09,18.12,28500.0
2009-04-21 11:40:00,18.12,18.21,18.12,18.16,72400.0,18.12,18.21,18.12,18.16,72400.0
2009-04-21 11:45:00,18.17,18.26,18.16,18.22,43800.0,18.17,18.26,18.16,18.22,43800.0
2009-04-21 11:50:00,18.21,18.21,18.1,18.13,25300.0,18.21,18.21,18.1,18.13,25300.0
2009-04-21 11:55:00,18.13,18.18,18.1,18.14,14900.0,18.13,18.18,18.1,18.14,14900.0
2009-04-21 12:00:00,18.15,18.16,18.12,18.15,32500.0,18.15,18.16,18.12,18.15,32500.0
2009-04-21 12:05:00,18.17,18.19,18.15,18.16,16600.0,18.17,18.19,18.15,18.16,16600.0
2009-04-21 12:10:00,18.16,18.17,18.13,18.13,19600.0,18.16,18.17,18.13,18.13,19600.0
2009-04-21 12:15:00,18.14,18.17,18.13,18.17,15000.0,18.14,18.17,18.13,18.17,15000.0
2009-04-21 12:20:00,18.16,18.19,18.16,18.19,13200.0,18.16,18.19,18.16,18.19,13200.0
2009-04-21 12:25:00,18.2,18.25,18.19,18.19,50600.0,18.2,18.25,18.19,18.19,50600.0
2009-04-21 12:30:00,18.2,18.22,18.17,18.18,19600.0,18.2,18.22,18.17,18.18,19600.0
2009-04-21 12:35:00,18.18,18.22,18.12,18.15,23000.0,18.18,18.22,18.12,18.15,23000.0
2009-04-21 12:40:00,18.15,18.18,18.15,18.16,15200.0,18.15,18.18,18.15,18.16,15200.0
2009-04-21 12:45:00,18.16,18.17,18.13,18.14,19500.0,18.16,18.17,18.13,18.14,19500.0
2009-04-21 12:50:00,18.14,18.15,18.12,18.13,15700.0,18.14,18.15,18.12,18.13,15700.0
2009-04-21 12:55:00,18.14,18.14,18.07,18.09,15300.0,18.14,18.14,18.07,18.09,15300.0
2009-04-21 13:00:00,18.09,18.11,18.04,18.08,71400.0,18.09,18.11,18.04,18.08,71400.0
2009-04-21 13:05:00,18.11,18.16,18.11,18.11,22200.0,18.11,18.16,18.11,18.11,22200.0
2009-04-21 13:10:00,18.11,18.15,18.11,18.12,14500.0,18.11,18.15,18.11,18.12,14500.0
2009-04-21 13:15:00,18.12,18.12,18.05,18.06,25400.0,18.12,18.12,18.05,18.06,25400.0
2009-04-21 13:20:00,18.07,18.09,18.07,18.09,14500.0,18.07,18.09,18.07,18.09,14500.0
2009-04-21 13:25:00,18.09,18.09,18.08,18.09,6600.0,18.09,18.09,18.08,18.09,6600.0
2009-04-21 13:30:00,18.09,18.1,18.07,18.08,21600.0,18.09,18.1,18.07,18.08,21600.0
2009-04-21 13:35:00,18.09,18.09,18.07,18.08,7000.0,18.09,18.09,18.07,18.08,7000.0
2009-04-21 13:40:00,18.08,18.13,18.06,18.06,21600.0,18.08,18.13,18.06,18.06,21600.0
2009-04-21 13:45:00,18.05,18.09,18.05,18.05,25300.0,18.05,18.09,18.05,18.05,25300.0
2009-04-21 13:50:00,18.06,18.06,18.0,18.04,22000.0,18.06,18.06,18.0,18.04,22000.0
2009-04-21 13:55:00,18.04,18.09,18.04,18.07,27100.0,18.04,18.09,18.04,18.07,27100.0
2009-04-21 14:00:00,18.07,18.11,18.01,18.03,33000.0,18.07,18.11,18.01,18.03,33000.0
2009-04-21 14:05:00,18.02,18.02,17.99,18.0,26000.0,18.02,18.02,17.99,18.0,26000.0
2009-04-21 14:10:00,18.01,18.02,17.93,17.93,26100.0,18.01,18.02,17.93,17.93,26100.0
2009-04-21 14:15:00,17.93,17.94,17.9,17.93,27500.0,17.93,17.94,17.9,17.93,27500.0
2009-04-21 14:20:00,17.93,17.95,17.92,17.94,16100.0,17.93,17.95,17.92,17.94,16100.0
2009-04-21 14:25:00,17.93,18.03,17.93,18.03,32900.0,17.93,18.03,17.93,18.03,32900.0
2009-04-21 14:30:00,18.03,18.06,18.02,18.04,23500.0,18.03,18.06,18.02,18.04,23500.0
2009-04-21 14:35:00,18.04,18.09,18.04,18.05,22100.0,18.04,18.09,18.04,18.05,22100.0
2009-04-21 14:40:00,18.05,18.08,18.03,18.06,23400.0,18.05,18.08,18.03,18.06,23400.0
2009-04-21 14:45:00,18.06,18.1,18.03,18.03,20900.0,18.06,18.1,18.03,18.03,20900.0
2009-04-21 14:50:00,18.03,18.04,17.95,17.95,31500.0,18.03,18.04,17.95,17.95,31500.0
2009-04-21 14:55:00,17.95,17.98,17.95,17.97,64100.0,17.95,17.98,17.95,17.97,64100.0
2009-04-21 15:00:00,17.97,17.97,17.95,17.97,41600.0,17.97,17.97,17.95,17.97,41600.0
2009-04-21 15:05:00,17.97,18.05,17.96,18.04,66400.0,17.97,18.05,17.96,18.04,66400.0
2009-04-21 15:10:00,18.04,18.08,18.02,18.04,55000.0,18.04,18.08,18.02,18.04,55000.0
2009-04-21 15:15:00,18.04,18.12,18.04,18.11,41200.0,18.04,18.12,18.04,18.11,41200.0
2009-04-21 15:20:00,18.1,18.11,18.05,18.07,42300.0,18.1,18.11,18.05,18.07,42300.0
2009-04-21 15:25:00,18.07,18.1,18.06,18.07,67000.0,18.07,18.1,18.06,18.07,67000.0
2009-04-21 15:30:00,18.07,18.1,18.05,18.09,81000.0,18.07,18.1,18.05,18.09,81000.0
2009-04-21 15:35:00,18.09,18.1,18.05,18.09,99500.0,18.09,18.1,18.05,18.09,99500.0
2009-04-21 15:40:00,18.09,18.11,18.02,18.05,102800.0,18.09,18.11,18.02,18.05,102800.0
2009-04-21 15:45:00,18.05,18.13,18.03,18.09,111400.0,18.05,18.13,18.03,18.09,111400.0
2009-04-21 15:50:00,18.09,18.14,18.06,18.14,127100.0,18.09,18.14,18.06,18.14,127100.0
2009-04-21 15:55:00,18.15,18.18,18.14,18.16,253200.0,18.15,18.18,18.14,18.16,253200.0
2009-04-22 09:30:00,17.9,18.12,17.78,17.88,47300.0,17.9,18.12,17.78,17.88,47300.0
2009-04-22 09:35:00,17.88,18.01,17.87,17.97,78500.0,17.88,18.01,17.87,17.97,78500.0
2009-04-22 09:40:00,17.96,18.04,17.95,17.95,40800.0,17.96,18.04,17.95,17.95,40800.0
2009-04-22 09:45:00,17.95,17.96,17.9,17.92,41500.0,17.95,17.96,17.9,17.92,41500.0
2009-04-22 09:50:00,17.92,18.02,17.9,18.02,51000.0,17.92,18.02,17.9,18.02,51000.0
2009-04-22 09:55:00,18.02,18.12,17.99,18.11,55400.0,18.02,18.12,17.99,18.11,55400.0
2009-04-22 10:00:00,18.12,18.34,18.11,18.29,132500.0,18.12,18.34,18.11,18.29,132500.0
2009-04-22 10:05:00,18.29,18.43,18.27,18.41,125700.0,18.29,18.43,18.27,18.41,125700.0
2009-04-22 10:10:00,18.42,18.46,18.32,18.45,66900.0,18.42,18.46,18.32,18.45,66900.0
2009-04-22 10:15:00,18.44,18.63,18.41,18.63,132300.0,18.44,18.63,18.41,18.63,132300.0
2009-04-22 10:20:00,18.62,18.81,18.62,18.8,210200.0,18.62,18.81,18.62,18.8,210200.0
2009-04-22 10:25:00,18.8,19.03,18.8,18.97,227300.0,18.8,19.03,18.8,18.97,227300.0
2009-04-22 10:30:00,18.96,18.99,18.85,18.87,143500.0,18.96,18.99,18.85,18.87,143500.0
2009-04-22 10:35:00,18.86,18.91,18.83,18.89,90100.0,18.86,18.91,18.83,18.89,90100.0
2009-04-22 10:40:00,18.89,19.0,18.89,18.94,84400.0,18.89,19.0,18.89,18.94,84400.0
2009-04-22 10:45:00,18.95,18.96,18.79,18.79,52300.0,18.95,18.96,18.79,18.79,52300.0
2009-04-22 10:50:00,18.79,18.83,18.76,18.76,31400.0,18.79,18.83,18.76,18.76,31400.0
2009-04-22 10:55:00,18.76,18.79,18.69,18.69,29800.0,18.76,18.79,18.69,18.69,29800.0
2009-04-22 11:00:00,18.7,18.7,18.66,18.67,19700.0,18.7,18.7,18.66,18.67,19700.0
2009-04-22 11:05:00,18.66,18.67,18.64,18.66,34600.0,18.66,18.67,18.64,18.66,34600.0
2009-04-22 11:10:00,18.66,18.77,18.63,18.77,57000.0,18.66,18.77,18.63,18.77,57000.0
2009-04-22 11:15:00,18.77,18.91,18.77,18.88,85400.0,18.77,18.91,18.77,18.88,85400.0
2009-04-22 11:20:00,18.88,18.98,18.87,18.94,71400.0,18.88,18.98,18.87,18.94,71400.0
2009-04-22 11:25:00,18.94,19.04,18.91,19.04,78200.0,18.94,19.04,18.91,19.04,78200.0
2009-04-22 11:30:00,19.03,19.18,19.03,19.1,65600.0,19.03,19.18,19.03,19.1,65600.0
2009-04-22 11:35:00,19.1,19.22,19.1,19.19,102000.0,19.1,19.22,19.1,19.19,102000.0
2009-04-22 11:40:00,19.18,19.31,19.17,19.31,161700.0,19.18,19.31,19.17,19.31,161700.0
2009-04-22 11:45:00,19.32,19.5,19.32,19.48,315500.0,19.32,19.5,19.32,19.48,315500.0
2009-04-22 11:50:00,19.48,19.48,19.42,19.46,62200.0,19.48,19.48,19.42,19.46,62200.0
2009-04-22 11:55:00,19.46,19.47,19.45,19.46,95500.0,19.46,19.47,19.45,19.46,95500.0
2009-04-22 12:00:00,19.45,19.56,19.45,19.5,92300.0,19.45,19.56,19.45,19.5,92300.0
2009-04-22 12:05:00,19.5,19.51,19.44,19.48,87600.0,19.5,19.51,19.44,19.48,87600.0
2009-04-22 12:10:00,19.47,19.54,19.46,19.49,86200.0,19.47,19.54,19.46,19.49,86200.0
2009-04-22 12:15:00,19.49,19.53,19.47,19.48,46600.0,19.49,19.53,19.47,19.48,46600.0
2009-04-22 12:20:00,19.47,19.54,19.45,19.49,97300.0,19.47,19.54,19.45,19.49,97300.0
2009-04-22 12:25:00,19.49,19.51,19.4,19.4,45900.0,19.49,19.51,19.4,19.4,45900.0
2009-04-22 12:30:00,19.4,19.41,19.28,19.28,89000.0,19.4,19.41,19.28,19.28,89000.0
2009-04-22 12:35:00,19.28,19.28,19.24,19.24,17100.0,19.28,19.28,19.24,19.24,17100.0
2009-04-22 12:40:00,19.25,19.25,19.15,19.19,66800.0,19.25,19.25,19.15,19.19,66800.0
2009-04-22 12:45:00,19.19,19.2,19.0,19.02,208300.0,19.19,19.2,19.0,19.02,208300.0
2009-04-22 12:50:00,19.01,19.02,18.95,18.98,99400.0,19.01,19.02,18.95,18.98,99400.0
2009-04-22 12:55:00,18.98,19.0,18.94,18.95,61500.0,18.98,19.0,18.94,18.95,61500.0
2009-04-22 13:00:00,18.95,18.98,18.91,18.94,86100.0,18.95,18.98,18.91,18.94,86100.0
2009-04-22 13:05:00,18.95,18.97,18.89,18.89,71700.0,18.95,18.97,18.89,18.89,71700.0
2009-04-22 13:10:00,18.89,18.9,18.85,18.87,134500.0,18.89,18.9,18.85,18.87,134500.0
2009-04-22 13:15:00,18.86,18.92,18.83,18.84,108000.0,18.86,18.92,18.83,18.84,108000.0
2009-04-22 13:20:00,18.84,18.92,18.83,18.88,120300.0,18.84,18.92,18.83,18.88,120300.0
2009-04-22 13:25:00,18.88,18.92,18.85,18.88,85100.0,18.88,18.92,18.85,18.88,85100.0
2009-04-22 13:30:00,18.89,19.0,18.89,19.0,36600.0,18.89,19.0,18.89,19.0,36600.0
2009-04-22 13:35:00,18.99,19.05,18.96,19.01,26100.0,18.99,19.05,18.96,19.01,26100.0
2009-04-22 13:40:00,19.01,19.03,18.97,18.97,17700.0,19.01,19.03,18.97,18.97,17700.0
2009-04-22 13:45:00,18.97,19.0,18.94,18.99,9300.0,18.97,19.0,18.94,18.99,9300.0
2009-04-22 13:50:00,18.99,19.01,18.96,18.97,17200.0,18.99,19.01,18.96,18.97,17200.0
2009-04-22 13:55:00,18.95,18.96,18.88,18.89,21600.0,18.95,18.96,18.88,18.89,21600.0
2009-04-22 14:00:00,18.9,18.98,18.9,18.96,36500.0,18.9,18.98,18.9,18.96,36500.0
2009-04-22 14:05:00,18.96,19.02,18.94,18.99,33700.0,18.96,19.02,18.94,18.99,33700.0
2009-04-22 14:10:00,18.99,19.03,18.98,19.02,28900.0,18.99,19.03,18.98,19.02,28900.0
2009-04-22 14:15:00,19.03,19.11,19.03,19.1,55600.0,19.03,19.11,19.03,19.1,55600.0
2009-04-22 14:20:00,19.1,19.13,19.08,19.08,17300.0,19.1,19.13,19.08,19.08,17300.0
2009-04-22 14:25:00,19.09,19.12,19.05,19.08,44200.0,19.09,19.12,19.05,19.08,44200.0
2009-04-22 14:30:00,19.09,19.18,19.08,19.17,83900.0,19.09,19.18,19.08,19.17,83900.0
2009-04-22 14:35:00,19.16,19.25,19.16,19.25,85500.0,19.16,19.25,19.16,19.25,85500.0
2009-04-22 14:40:00,19.24,19.3,19.24,19.26,106600.0,19.24,19.3,19.24,19.26,106600.0
2009-04-22 14:45:00,19.26,19.28,19.18,19.21,29500.0,19.26,19.28,19.18,19.21,29500.0
2009-04-22 14:50:00,19.21,19.32,19.2,19.26,60600.0,19.21,19.32,19.2,19.26,60600.0
2009-04-22 14:55:00,19.26,19.29,19.21,19.23,70400.0,19.26,19.29,19.21,19.23,70400.0
2009-04-22 15:00:00,19.23,19.24,19.17,19.2,68000.0,19.23,19.24,19.17,19.2,68000.0
2009-04-22 15:05:00,19.19,19.21,19.17,19.21,34100.0,19.19,19.21,19.17,19.21,34100.0
2009-04-22 15:10:00,19.21,19.37,19.21,19.33,86100.0,19.21,19.37,19.21,19.33,86100.0
2009-04-22 15:15:00,19.34,19.4,19.21,19.28,82200.0,19.34,19.4,19.21,19.28,82200.0
2009-04-22 15:20:00,19.29,19.33,19.25,19.28,84400.0,19.29,19.33,19.25,19.28,84400.0
2009-04-22 15:25:00,19.28,19.3,19.21,19.25,62300.0,19.28,19.3,19.21,19.25,62300.0
2009-04-22 15:30:00,19.24,19.24,19.17,19.19,116400.0,19.24,19.24,19.17,19.19,116400.0
2009-04-22 15:35:00,19.18,19.21,19.05,19.06,86800.0,19.18,19.21,19.05,19.06,86800.0
2009-04-22 15:40:00,19.06,19.12,18.99,19.02,109500.0,19.06,19.12,18.99,19.02,109500.0
2009-04-22 15:45:00,19.02,19.04,18.93,18.97,70800.0,19.02,19.04,18.93,18.97,70800.0
2009-04-22 15:50:00,18.97,19.01,18.85,18.89,266500.0,18.97,19.01,18.85,18.89,266500.0
2009-04-22 15:55:00,18.9,18.9,18.83,18.85,234100.0,18.9,18.9,18.83,18.85,234100.0
2009-04-23 09:30:00,18.68,19.08,18.61,18.73,137000.0,18.68,19.08,18.61,18.73,137000.0
2009-04-23 09:35:00,18.73,18.79,18.67,18.74,84000.0,18.73,18.79,18.67,18.74,84000.0
2009-04-23 09:40:00,18.74,18.83,18.64,18.79,82800.0,18.74,18.83,18.64,18.79,82800.0
2009-04-23 09:45:00,18.76,18.77,18.59,18.63,95400.0,18.76,18.77,18.59,18.63,95400.0
2009-04-23 09:50:00,18.63,18.65,18.36,18.4,120900.0,18.63,18.65,18.36,18.4,120900.0
2009-04-23 09:55:00,18.4,18.43,18.4,18.4,40900.0,18.4,18.43,18.4,18.4,40900.0
2009-04-23 10:00:00,18.4,18.4,18.21,18.31,82300.0,18.4,18.4,18.21,18.31,82300.0
2009-04-23 10:05:00,18.31,18.43,18.29,18.4,46600.0,18.31,18.43,18.29,18.4,46600.0
2009-04-23 10:10:00,18.41,18.54,18.41,18.45,28900.0,18.41,18.54,18.41,18.45,28900.0
2009-04-23 10:15:00,18.46,18.49,18.43,18.47,28300.0,18.46,18.49,18.43,18.47,28300.0
2009-04-23 10:20:00,18.47,18.59,18.44,18.58,54400.0,18.47,18.59,18.44,18.58,54400.0
2009-04-23 10:25:00,18.57,18.61,18.49,18.51,48700.0,18.57,18.61,18.49,18.51,48700.0
2009-04-23 10:30:00,18.5,18.51,18.43,18.44,38400.0,18.5,18.51,18.43,18.44,38400.0
2009-04-23 10:35:00,18.45,18.51,18.44,18.49,98500.0,18.45,18.51,18.44,18.49,98500.0
2009-04-23 10:40:00,18.49,18.49,18.31,18.31,40100.0,18.49,18.49,18.31,18.31,40100.0
2009-04-23 10:45:00,18.31,18.39,18.31,18.38,21800.0,18.31,18.39,18.31,18.38,21800.0
2009-04-23 10:50:00,18.37,18.4,18.32,18.33,25900.0,18.37,18.4,18.32,18.33,25900.0
2009-04-23 10:55:00,18.33,18.33,18.22,18.25,37800.0,18.33,18.33,18.22,18.25,37800.0
2009-04-23 11:00:00,18.24,18.25,18.18,18.23,67400.0,18.24,18.25,18.18,18.23,67400.0
2009-04-23 11:05:00,18.22,18.24,18.19,18.21,20300.0,18.22,18.24,18.19,18.21,20300.0
2009-04-23 11:10:00,18.2,18.24,18.08,18.09,32200.0,18.2,18.24,18.08,18.09,32200.0
2009-04-23 11:15:00,18.09,18.16,18.04,18.15,62800.0,18.09,18.16,18.04,18.15,62800.0
2009-04-23 11:20:00,18.13,18.24,18.13,18.21,19000.0,18.13,18.24,18.13,18.21,19000.0
2009-04-23 11:25:00,18.21,18.24,18.21,18.23,17200.0,18.21,18.24,18.21,18.23,17200.0
2009-04-23 11:30:00,18.23,18.23,18.18,18.2,49800.0,18.23,18.23,18.18,18.2,49800.0
2009-04-23 11:35:00,18.2,18.21,18.15,18.17,23600.0,18.2,18.21,18.15,18.17,23600.0
2009-04-23 11:40:00,18.17,18.2,18.16,18.19,14500.0,18.17,18.2,18.16,18.19,14500.0
2009-04-23 11:45:00,18.19,18.2,18.15,18.16,12000.0,18.19,18.2,18.15,18.16,12000.0
2009-04-23 11:50:00,18.16,18.19,18.16,18.17,5800.0,18.16,18.19,18.16,18.17,5800.0
2009-04-23 11:55:00,18.17,18.18,18.12,18.14,41400.0,18.17,18.18,18.12,18.14,41400.0
2009-04-23 12:00:00,18.14,18.16,18.13,18.14,10900.0,18.14,18.16,18.13,18.14,10900.0
2009-04-23 12:05:00,18.14,18.17,18.1,18.11,24300.0,18.14,18.17,18.1,18.11,24300.0
2009-04-23 12:10:00,18.12,18.26,18.12,18.26,15500.0,18.12,18.26,18.12,18.26,15500.0
2009-04-23 12:15:00,18.26,18.34,18.26,18.33,22000.0,18.26,18.34,18.26,18.33,22000.0
2009-04-23 12:20:00,18.34,18.36,18.27,18.28,16300.0,18.34,18.36,18.27,18.28,16300.0
2009-04-23 12:25:00,18.27,18.28,18.25,18.27,8700.0,18.27,18.28,18.25,18.27,8700.0
2009-04-23 12:30:00,18.28,18.28,18.21,18.22,11100.0,18.28,18.28,18.21,18.22,11100.0
2009-04-23 12:35:00,18.22,18.31,18.22,18.31,17900.0,18.22,18.31,18.22,18.31,17900.0
2009-04-23 12:40:00,18.31,18.38,18.3,18.36,23000.0,18.31,18.38,18.3,18.36,23000.0
2009-04-23 12:45:00,18.37,18.37,18.32,18.32,13600.0,18.37,18.37,18.32,18.32,13600.0
2009-04-23 12:50:00,18.33,18.33,18.28,18.28,10100.0,18.33,18.33,18.28,18.28,10100.0
2009-04-23 12:55:00,18.28,18.35,18.28,18.31,22000.0,18.28,18.35,18.28,18.31,22000.0
2009-04-23 13:00:00,18.32,18.37,18.32,18.34,34300.0,18.32,18.37,18.32,18.34,34300.0
2009-04-23 13:05:00,18.34,18.36,18.33,18.36,31200.0,18.34,18.36,18.33,18.36,31200.0
2009-04-23 13:10:00,18.36,18.38,18.32,18.36,172500.0,18.36,18.38,18.32,18.36,172500.0
2009-04-23 13:15:00,18.36,18.46,18.35,18.46,79600.0,18.36,18.46,18.35,18.46,79600.0
2009-04-23 13:20:00,18.46,18.53,18.45,18.5,34000.0,18.46,18.53,18.45,18.5,34000.0
2009-04-23 13:25:00,18.5,18.53,18.45,18.45,74300.0,18.5,18.53,18.45,18.45,74300.0
2009-04-23 13:30:00,18.45,18.49,18.4,18.49,40400.0,18.45,18.49,18.4,18.49,40400.0
2009-04-23 13:35:00,18.48,18.51,18.47,18.5,62800.0,18.48,18.51,18.47,18.5,62800.0
2009-04-23 13:40:00,18.5,18.5,18.42,18.45,21500.0,18.5,18.5,18.42,18.45,21500.0
2009-04-23 13:45:00,18.44,18.46,18.4,18.44,13200.0,18.44,18.46,18.4,18.44,13200.0
2009-04-23 13:50:00,18.44,18.44,18.4,18.4,51100.0,18.44,18.44,18.4,18.4,51100.0
2009-04-23 13:55:00,18.41,18.44,18.41,18.44,23000.0,18.41,18.44,18.41,18.44,23000.0
2009-04-23 14:00:00,18.43,18.43,18.39,18.41,46800.0,18.43,18.43,18.39,18.41,46800.0
2009-04-23 14:05:00,18.41,18.41,18.38,18.38,57200.0,18.41,18.41,18.38,18.38,57200.0
2009-04-23 14:10:00,18.39,18.42,18.39,18.4,48900.0,18.39,18.42,18.39,18.4,48900.0
2009-04-23 14:15:00,18.4,18.46,18.4,18.43,52500.0,18.4,18.46,18.4,18.43,52500.0
2009-04-23 14:20:00,18.43,18.43,18.4,18.43,17300.0,18.43,18.43,18.4,18.43,17300.0
2009-04-23 14:25:00,18.44,18.46,18.4,18.45,59400.0,18.44,18.46,18.4,18.45,59400.0
2009-04-23 14:30:00,18.45,18.48,18.43,18.44,31400.0,18.45,18.48,18.43,18.44,31400.0
2009-04-23 14:35:00,18.44,18.49,18.42,18.49,59300.0,18.44,18.49,18.42,18.49,59300.0
2009-04-23 14:40:00,18.49,18.49,18.43,18.45,96300.0,18.49,18.49,18.43,18.45,96300.0
2009-04-23 14:45:00,18.45,18.46,18.4,18.4,118500.0,18.45,18.46,18.4,18.4,118500.0
2009-04-23 14:50:00,18.41,18.43,18.36,18.36,130300.0,18.41,18.43,18.36,18.36,130300.0
2009-04-23 14:55:00,18.35,18.38,18.31,18.34,127900.0,18.35,18.38,18.31,18.34,127900.0
2009-04-23 15:00:00,18.33,18.4,18.33,18.39,119500.0,18.33,18.4,18.33,18.39,119500.0
2009-04-23 15:05:00,18.38,18.42,18.35,18.4,127400.0,18.38,18.42,18.35,18.4,127400.0
2009-04-23 15:10:00,18.39,18.4,18.36,18.38,149900.0,18.39,18.4,18.36,18.38,149900.0
2009-04-23 15:15:00,18.38,18.42,18.33,18.35,144300.0,18.38,18.42,18.33,18.35,144300.0
2009-04-23 15:20:00,18.34,18.41,18.31,18.39,131000.0,18.34,18.41,18.31,18.39,131000.0
2009-04-23 15:25:00,18.39,18.4,18.34,18.36,65800.0,18.39,18.4,18.34,18.36,65800.0
2009-04-23 15:30:00,18.36,18.38,18.29,18.32,93100.0,18.36,18.38,18.29,18.32,93100.0
2009-04-23 15:35:00,18.33,18.38,18.31,18.38,119200.0,18.33,18.38,18.31,18.38,119200.0
2009-04-23 15:40:00,18.37,18.42,18.32,18.42,160800.0,18.37,18.42,18.32,18.42,160800.0
2009-04-23 15:45:00,18.42,18.44,18.37,18.43,149400.0,18.42,18.44,18.37,18.43,149400.0
2009-04-23 15:50:00,18.43,18.53,18.4,18.46,220800.0,18.43,18.53,18.4,18.46,220800.0
2009-04-23 15:55:00,18.46,18.52,18.42,18.5,215100.0,18.46,18.52,18.42,18.5,215100.0
2009-04-24 09:30:00,18.42,18.64,18.3,18.51,37300.0,18.42,18.64,18.3,18.51,37300.0
2009-04-24 09:35:00,18.47,18.52,18.39,18.51,23800.0,18.47,18.52,18.39,18.51,23800.0
2009-04-24 09:40:00,18.49,18.61,18.47,18.59,32200.0,18.49,18.61,18.47,18.59,32200.0
2009-04-24 09:45:00,18.6,18.63,18.43,18.44,19500.0,18.6,18.63,18.43,18.44,19500.0
2009-04-24 09:50:00,18.45,18.69,18.42,18.6,134800.0,18.45,18.69,18.42,18.6,134800.0
2009-04-24 09:55:00,18.6,18.7,18.59,18.64,61000.0,18.6,18.7,18.59,18.64,61000.0
2009-04-24 10:00:00,18.67,18.69,18.62,18.62,49300.0,18.67,18.69,18.62,18.62,49300.0
2009-04-24 10:05:00,18.63,18.7,18.56,18.59,35100.0,18.63,18.7,18.56,18.59,35100.0
2009-04-24 10:10:00,18.59,18.63,18.54,18.56,27700.0,18.59,18.63,18.54,18.56,27700.0
2009-04-24 10:15:00,18.56,18.58,18.53,18.55,24800.0,18.56,18.58,18.53,18.55,24800.0
2009-04-24 10:20:00,18.55,18.55,18.44,18.49,21100.0,18.55,18.55,18.44,18.49,21100.0
2009-04-24 10:25:00,18.48,18.59,18.46,18.58,14400.0,18.48,18.59,18.46,18.58,14400.0
2009-04-24 10:30:00,18.57,18.59,18.53,18.58,13900.0,18.57,18.59,18.53,18.58,13900.0
2009-04-24 10:35:00,18.58,18.62,18.56,18.58,17700.0,18.58,18.62,18.56,18.58,17700.0
2009-04-24 10:40:00,18.57,18.66,18.57,18.58,19900.0,18.57,18.66,18.57,18.58,19900.0
2009-04-24 10:45:00,18.58,18.66,18.57,18.64,20900.0,18.58,18.66,18.57,18.64,20900.0
2009-04-24 10:50:00,18.64,18.64,18.59,18.62,18500.0,18.64,18.64,18.59,18.62,18500.0
2009-04-24 10:55:00,18.61,18.67,18.61,18.66,8300.0,18.61,18.67,18.61,18.66,8300.0
2009-04-24 11:00:00,18.66,18.68,18.61,18.61,24900.0,18.66,18.68,18.61,18.61,24900.0
2009-04-24 11:05:00,18.62,18.62,18.55,18.56,18600.0,18.62,18.62,18.55,18.56,18600.0
2009-04-24 11:10:00,18.57,18.6,18.55,18.59,17400.0,18.57,18.6,18.55,18.59,17400.0
2009-04-24 11:15:00,18.57,18.65,18.56,18.57,24700.0,18.57,18.65,18.56,18.57,24700.0
2009-04-24 11:20:00,18.57,18.58,18.53,18.56,18600.0,18.57,18.58,18.53,18.56,18600.0
2009-04-24 11:25:00,18.57,18.64,18.54,18.63,11900.0,18.57,18.64,18.54,18.63,11900.0
2009-04-24 11:30:00,18.63,18.74,18.63,18.74,31000.0,18.63,18.74,18.63,18.74,31000.0
2009-04-24 11:35:00,18.74,18.75,18.71,18.72,16500.0,18.74,18.75,18.71,18.72,16500.0
2009-04-24 11:40:00,18.73,18.76,18.71,18.73,23500.0,18.73,18.76,18.71,18.73,23500.0
2009-04-24 11:45:00,18.72,18.77,18.72,18.77,22100.0,18.72,18.77,18.72,18.77,22100.0
2009-04-24 11:50:00,18.76,18.81,18.75,18.81,17600.0,18.76,18.81,18.75,18.81,17600.0
2009-04-24 11:55:00,18.81,18.83,18.78,18.8,65500.0,18.81,18.83,18.78,18.8,65500.0
2009-04-24 12:00:00,18.82,18.83,18.71,18.76,44300.0,18.82,18.83,18.71,18.76,44300.0
2009-04-24 12:05:00,18.77,18.84,18.77,18.84,19100.0,18.77,18.84,18.77,18.84,19100.0
2009-04-24 12:10:00,18.83,18.9,18.82,18.9,24100.0,18.83,18.9,18.82,18.9,24100.0
2009-04-24 12:15:00,18.9,18.9,18.87,18.89,26400.0,18.9,18.9,18.87,18.89,26400.0
2009-04-24 12:20:00,18.89,18.9,18.87,18.89,12300.0,18.89,18.9,18.87,18.89,12300.0
2009-04-24 12:25:00,18.9,18.9,18.87,18.89,9000.0,18.9,18.9,18.87,18.89,9000.0
2009-04-24 12:30:00,18.88,18.93,18.88,18.92,17900.0,18.88,18.93,18.88,18.92,17900.0
2009-04-24 12:35:00,18.91,18.97,18.89,18.95,60900.0,18.91,18.97,18.89,18.95,60900.0
2009-04-24 12:40:00,18.95,18.95,18.89,18.92,7300.0,18.95,18.95,18.89,18.92,7300.0
2009-04-24 12:45:00,18.92,18.94,18.84,18.84,24100.0,18.92,18.94,18.84,18.84,24100.0
2009-04-24 12:50:00,18.85,18.91,18.84,18.89,18000.0,18.85,18.91,18.84,18.89,18000.0
2009-04-24 12:55:00,18.88,18.97,18.88,18.96,22300.0,18.88,18.97,18.88,18.96,22300.0
2009-04-24 13:00:00,18.96,18.97,18.94,18.96,19800.0,18.96,18.97,18.94,18.96,19800.0
2009-04-24 13:05:00,18.97,18.99,18.93,18.98,40000.0,18.97,18.99,18.93,18.98,40000.0
2009-04-24 13:10:00,18.99,19.0,18.97,19.0,20000.0,18.99,19.0,18.97,19.0,20000.0
2009-04-24 13:15:00,19.0,19.11,19.0,19.09,161900.0,19.0,19.11,19.0,19.09,161900.0
2009-04-24 13:20:00,19.09,19.16,19.09,19.15,95400.0,19.09,19.16,19.09,19.15,95400.0
2009-04-24 13:25:00,19.16,19.22,19.16,19.21,159100.0,19.16,19.22,19.16,19.21,159100.0
2009-04-24 13:30:00,19.2,19.21,19.17,19.19,71900.0,19.2,19.21,19.17,19.19,71900.0
2009-04-24 13:35:00,19.19,19.22,19.18,19.21,74300.0,19.19,19.22,19.18,19.21,74300.0
2009-04-24 13:40:00,19.21,19.25,19.17,19.25,182100.0,19.21,19.25,19.17,19.25,182100.0
2009-04-24 13:45:00,19.25,19.27,19.24,19.26,52700.0,19.25,19.27,19.24,19.26,52700.0
2009-04-24 13:50:00,19.26,19.29,19.25,19.29,85200.0,19.26,19.29,19.25,19.29,85200.0
2009-04-24 13:55:00,19.28,19.33,19.27,19.33,82900.0,19.28,19.33,19.27,19.33,82900.0
2009-04-24 14:00:00,19.32,19.36,19.23,19.29,164600.0,19.32,19.36,19.23,19.29,164600.0
2009-04-24 14:05:00,19.3,19.38,19.28,19.33,194500.0,19.3,19.38,19.28,19.33,194500.0
2009-04-24 14:10:00,19.32,19.35,19.24,19.33,353700.0,19.32,19.35,19.24,19.33,353700.0
2009-04-24 14:15:00,19.33,19.38,19.29,19.34,126500.0,19.33,19.38,19.29,19.34,126500.0
2009-04-24 14:20:00,19.34,19.45,19.34,19.42,78400.0,19.34,19.45,19.34,19.42,78400.0
2009-04-24 14:25:00,19.43,19.54,19.4,19.53,220800.0,19.43,19.54,19.4,19.53,220800.0
2009-04-24 14:30:00,19.54,19.6,19.5,19.57,122400.0,19.54,19.6,19.5,19.57,122400.0
2009-04-24 14:35:00,19.57,19.66,19.57,19.65,116800.0,19.57,19.66,19.57,19.65,116800.0
2009-04-24 14:40:00,19.64,19.79,19.6,19.79,166200.0,19.64,19.79,19.6,19.79,166200.0
2009-04-24 14:45:00,19.78,19.82,19.63,19.64,234400.0,19.78,19.82,19.63,19.64,234400.0
2009-04-24 14:50:00,19.63,19.66,19.59,19.65,62300.0,19.63,19.66,19.59,19.65,62300.0
2009-04-24 14:55:00,19.65,19.67,19.59,19.66,103000.0,19.65,19.67,19.59,19.66,103000.0
2009-04-24 15:00:00,19.66,19.78,19.6,19.71,172600.0,19.66,19.78,19.6,19.71,172600.0
2009-04-24 15:05:00,19.71,19.77,19.7,19.75,60900.0,19.71,19.77,19.7,19.75,60900.0
2009-04-24 15:10:00,19.75,19.75,19.66,19.69,96200.0,19.75,19.75,19.66,19.69,96200.0
2009-04-24 15:15:00,19.69,19.69,19.65,19.67,45300.0,19.69,19.69,19.65,19.67,45300.0
2009-04-24 15:20:00,19.67,19.76,19.64,19.76,78500.0,19.67,19.76,19.64,19.76,78500.0
2009-04-24 15:25:00,19.76,19.76,19.67,19.71,173500.0,19.76,19.76,19.67,19.71,173500.0
2009-04-24 15:30:00,19.7,19.8,19.7,19.77,161900.0,19.7,19.8,19.7,19.77,161900.0
2009-04-24 15:35:00,19.77,19.77,19.7,19.75,152100.0,19.77,19.77,19.7,19.75,152100.0
2009-04-24 15:40:00,19.75,19.85,19.7,19.81,249300.0,19.75,19.85,19.7,19.81,249300.0
2009-04-24 15:45:00,19.81,19.84,19.77,19.78,262900.0,19.81,19.84,19.77,19.78,262900.0
2009-04-24 15:50:00,19.79,19.83,19.67,19.74,215600.0,19.79,19.83,19.67,19.74,215600.0
2009-04-24 15:55:00,19.72,19.74,19.62,19.67,265900.0,19.72,19.74,19.62,19.67,265900.0
2009-04-27 09:30:00,19.14,19.39,19.08,19.11,71200.0,19.14,19.39,19.08,19.11,71200.0
2009-04-27 09:35:00,19.13,19.24,19.11,19.2,51800.0,19.13,19.24,19.11,19.2,51800.0
2009-04-27 09:40:00,19.23,19.32,19.1,19.3,59600.0,19.23,19.32,19.1,19.3,59600.0
2009-04-27 09:45:00,19.31,19.39,19.2,19.28,70400.0,19.31,19.39,19.2,19.28,70400.0
2009-04-27 09:50:00,19.28,19.41,19.26,19.39,37800.0,19.28,19.41,19.26,19.39,37800.0
2009-04-27 09:55:00,19.35,19.38,19.3,19.31,33000.0,19.35,19.38,19.3,19.31,33000.0
2009-04-27 10:00:00,19.32,19.34,19.18,19.25,54200.0,19.32,19.34,19.18,19.25,54200.0
2009-04-27 10:05:00,19.24,19.28,19.11,19.2,100300.0,19.24,19.28,19.11,19.2,100300.0
2009-04-27 10:10:00,19.21,19.23,19.13,19.17,84400.0,19.21,19.23,19.13,19.17,84400.0
2009-04-27 10:15:00,19.18,19.39,19.14,19.39,96700.0,19.18,19.39,19.14,19.39,96700.0
2009-04-27 10:20:00,19.39,19.42,19.27,19.39,64700.0,19.39,19.42,19.27,19.39,64700.0
2009-04-27 10:25:00,19.39,19.39,19.28,19.3,20000.0,19.39,19.39,19.28,19.3,20000.0
2009-04-27 10:30:00,19.3,19.3,19.24,19.26,19100.0,19.3,19.3,19.24,19.26,19100.0
2009-04-27 10:35:00,19.27,19.38,19.27,19.38,15500.0,19.27,19.38,19.27,19.38,15500.0
2009-04-27 10:40:00,19.38,19.5,19.38,19.47,27000.0,19.38,19.5,19.38,19.47,27000.0
2009-04-27 10:45:00,19.46,19.51,19.46,19.48,14100.0,19.46,19.51,19.46,19.48,14100.0
2009-04-27 10:50:00,19.49,19.51,19.45,19.47,28200.0,19.49,19.51,19.45,19.47,28200.0
2009-04-27 10:55:00,19.47,19.55,19.47,19.54,22000.0,19.47,19.55,19.47,19.54,22000.0
2009-04-27 11:00:00,19.53,19.54,19.5,19.51,17300.0,19.53,19.54,19.5,19.51,17300.0
2009-04-27 11:05:00,19.5,19.54,19.46,19.52,56500.0,19.5,19.54,19.46,19.52,56500.0
2009-04-27 11:10:00,19.52,19.53,19.47,19.49,31400.0,19.52,19.53,19.47,19.49,31400.0
2009-04-27 11:15:00,19.49,19.49,19.36,19.36,31200.0,19.49,19.49,19.36,19.36,31200.0
2009-04-27 11:20:00,19.36,19.38,19.3,19.37,78500.0,19.36,19.38,19.3,19.37,78500.0
2009-04-27 11:25:00,19.37,19.39,19.35,19.38,44900.0,19.37,19.39,19.35,19.38,44900.0
2009-04-27 11:30:00,19.39,19.41,19.3,19.35,24400.0,19.39,19.41,19.3,19.35,24400.0
2009-04-27 11:35:00,19.35,19.41,19.35,19.39,19300.0,19.35,19.41,19.35,19.39,19300.0
2009-04-27 11:40:00,19.39,19.4,19.34,19.39,24600.0,19.39,19.4,19.34,19.39,24600.0
2009-04-27 11:45:00,19.4,19.43,19.38,19.43,13000.0,19.4,19.43,19.38,19.43,13000.0
2009-04-27 11:50:00,19.43,19.47,19.43,19.46,32600.0,19.43,19.47,19.43,19.46,32600.0
2009-04-27 11:55:00,19.46,19.5,19.46,19.48,17800.0,19.46,19.5,19.46,19.48,17800.0
2009-04-27 12:00:00,19.49,19.5,19.43,19.5,20000.0,19.49,19.5,19.43,19.5,20000.0
2009-04-27 12:05:00,19.5,19.5,19.41,19.41,12300.0,19.5,19.5,19.41,19.41,12300.0
2009-04-27 12:10:00,19.41,19.42,19.36,19.37,11600.0,19.41,19.42,19.36,19.37,11600.0
2009-04-27 12:15:00,19.37,19.37,19.3,19.3,16000.0,19.37,19.37,19.3,19.3,16000.0
2009-04-27 12:20:00,19.3,19.33,19.29,19.33,14300.0,19.3,19.33,19.29,19.33,14300.0
2009-04-27 12:25:00,19.33,19.33,19.29,19.31,18100.0,19.33,19.33,19.29,19.31,18100.0
2009-04-27 12:30:00,19.32,19.33,19.27,19.27,20700.0,19.32,19.33,19.27,19.27,20700.0
2009-04-27 12:35:00,19.28,19.28,19.23,19.26,41200.0,19.28,19.28,19.23,19.26,41200.0
2009-04-27 12:40:00,19.26,19.26,19.21,19.23,16100.0,19.26,19.26,19.21,19.23,16100.0
2009-04-27 12:45:00,19.23,19.24,19.18,19.19,11300.0,19.23,19.24,19.18,19.19,11300.0
2009-04-27 12:50:00,19.19,19.2,19.15,19.17,12200.0,19.19,19.2,19.15,19.17,12200.0
2009-04-27 12:55:00,19.17,19.19,19.15,19.16,27100.0,19.17,19.19,19.15,19.16,27100.0
2009-04-27 13:00:00,19.16,19.17,19.12,19.14,29900.0,19.16,19.17,19.12,19.14,29900.0
2009-04-27 13:05:00,19.14,19.15,19.1,19.13,42000.0,19.14,19.15,19.1,19.13,42000.0
2009-04-27 13:10:00,19.12,19.18,19.12,19.17,16700.0,19.12,19.18,19.12,19.17,16700.0
2009-04-27 13:15:00,19.16,19.18,19.1,19.1,63200.0,19.16,19.18,19.1,19.1,63200.0
2009-04-27 13:20:00,19.11,19.13,19.08,19.09,27700.0,19.11,19.13,19.08,19.09,27700.0
2009-04-27 13:25:00,19.09,19.11,19.06,19.06,60200.0,19.09,19.11,19.06,19.06,60200.0
2009-04-27 13:30:00,19.06,19.09,19.03,19.07,46300.0,19.06,19.09,19.03,19.07,46300.0
2009-04-27 13:35:00,19.07,19.08,19.03,19.04,31200.0,19.07,19.08,19.03,19.04,31200.0
2009-04-27 13:40:00,19.04,19.09,19.03,19.08,54800.0,19.04,19.09,19.03,19.08,54800.0
2009-04-27 13:45:00,19.07,19.09,19.01,19.02,29100.0,19.07,19.09,19.01,19.02,29100.0
2009-04-27 13:50:00,19.02,19.05,18.98,18.99,53900.0,19.02,19.05,18.98,18.99,53900.0
2009-04-27 13:55:00,18.99,19.08,18.93,19.05,172000.0,18.99,19.08,18.93,19.05,172000.0
2009-04-27 14:00:00,19.06,19.06,18.97,19.03,39500.0,19.06,19.06,18.97,19.03,39500.0
2009-04-27 14:05:00,19.03,19.06,18.94,18.97,42200.0,19.03,19.06,18.94,18.97,42200.0
2009-04-27 14:10:00,18.97,19.06,18.96,19.05,34600.0,18.97,19.06,18.96,19.05,34600.0
2009-04-27 14:15:00,19.06,19.16,19.06,19.08,141300.0,19.06,19.16,19.06,19.08,141300.0
2009-04-27 14:20:00,19.08,19.12,19.07,19.08,47400.0,19.08,19.12,19.07,19.08,47400.0
2009-04-27 14:25:00,19.08,19.08,19.03,19.08,29200.0,19.08,19.08,19.03,19.08,29200.0
2009-04-27 14:30:00,19.08,19.12,19.07,19.12,33200.0,19.08,19.12,19.07,19.12,33200.0
2009-04-27 14:35:00,19.12,19.14,19.11,19.13,21500.0,19.12,19.14,19.11,19.13,21500.0
2009-04-27 14:40:00,19.13,19.14,19.08,19.09,44100.0,19.13,19.14,19.08,19.09,44100.0
2009-04-27 14:45:00,19.1,19.1,19.02,19.05,62700.0,19.1,19.1,19.02,19.05,62700.0
2009-04-27 14:50:00,19.05,19.09,19.04,19.06,67100.0,19.05,19.09,19.04,19.06,67100.0
2009-04-27 14:55:00,19.06,19.11,19.04,19.09,64700.0,19.06,19.11,19.04,19.09,64700.0
2009-04-27 15:00:00,19.09,19.11,19.03,19.08,50300.0,19.09,19.11,19.03,19.08,50300.0
2009-04-27 15:05:00,19.08,19.08,18.95,18.99,49700.0,19.08,19.08,18.95,18.99,49700.0
2009-04-27 15:10:00,18.98,19.02,18.96,18.97,56900.0,18.98,19.02,18.96,18.97,56900.0
2009-04-27 15:15:00,18.97,19.07,18.97,19.07,62800.0,18.97,19.07,18.97,19.07,62800.0
2009-04-27 15:20:00,19.08,19.11,19.02,19.06,73000.0,19.08,19.11,19.02,19.06,73000.0
2009-04-27 15:25:00,19.05,19.05,18.96,19.0,66700.0,19.05,19.05,18.96,19.0,66700.0
2009-04-27 15:30:00,18.99,19.05,18.98,19.01,63600.0,18.99,19.05,18.98,19.01,63600.0
2009-04-27 15:35:00,19.01,19.05,18.99,19.0,63100.0,19.01,19.05,18.99,19.0,63100.0
2009-04-27 15:40:00,18.99,19.11,18.97,19.09,101500.0,18.99,19.11,18.97,19.09,101500.0
2009-04-27 15:45:00,19.08,19.15,19.04,19.11,115000.0,19.08,19.15,19.04,19.11,115000.0
2009-04-27 15:50:00,19.1,19.1,18.98,19.05,177800.0,19.1,19.1,18.98,19.05,177800.0
2009-04-27 15:55:00,19.04,19.04,18.97,19.01,140400.0,19.04,19.04,18.97,19.01,140400.0
2009-04-28 09:30:00,18.77,18.98,18.65,18.79,34400.0,18.77,18.98,18.65,18.79,34400.0
2009-04-28 09:35:00,18.79,18.84,18.54,18.63,28600.0,18.79,18.84,18.54,18.63,28600.0
2009-04-28 09:40:00,18.63,18.68,18.58,18.63,31600.0,18.63,18.68,18.58,18.63,31600.0
2009-04-28 09:45:00,18.63,18.7,18.61,18.67,16700.0,18.63,18.7,18.61,18.67,16700.0
2009-04-28 09:50:00,18.68,18.88,18.68,18.87,25700.0,18.68,18.88,18.68,18.87,25700.0
2009-04-28 09:55:00,18.88,18.9,18.84,18.88,24000.0,18.88,18.9,18.84,18.88,24000.0
2009-04-28 10:00:00,18.89,18.98,18.86,18.88,55800.0,18.89,18.98,18.86,18.88,55800.0
2009-04-28 10:05:00,18.89,18.93,18.88,18.91,33500.0,18.89,18.93,18.88,18.91,33500.0
2009-04-28 10:10:00,18.89,18.91,18.84,18.88,18600.0,18.89,18.91,18.84,18.88,18600.0
2009-04-28 10:15:00,18.88,18.93,18.87,18.92,18400.0,18.88,18.93,18.87,18.92,18400.0
2009-04-28 10:20:00,18.91,19.0,18.91,18.94,32400.0,18.91,19.0,18.91,18.94,32400.0
2009-04-28 10:25:00,18.95,18.98,18.93,18.96,12700.0,18.95,18.98,18.93,18.96,12700.0
2009-04-28 10:30:00,18.95,18.97,18.94,18.97,21900.0,18.95,18.97,18.94,18.97,21900.0
2009-04-28 10:35:00,18.97,19.01,18.95,18.98,31600.0,18.97,19.01,18.95,18.98,31600.0
2009-04-28 10:40:00,18.99,19.08,18.98,19.01,24700.0,18.99,19.08,18.98,19.01,24700.0
2009-04-28 10:45:00,19.01,19.06,19.01,19.03,27000.0,19.01,19.06,19.01,19.03,27000.0
2009-04-28 10:50:00,19.03,19.06,19.02,19.02,28400.0,19.03,19.06,19.02,19.02,28400.0
2009-04-28 10:55:00,19.02,19.02,18.97,18.97,12200.0,19.02,19.02,18.97,18.97,12200.0
2009-04-28 11:00:00,18.97,19.01,18.93,18.99,27200.0,18.97,19.01,18.93,18.99,27200.0
2009-04-28 11:05:00,18.99,18.99,18.97,18.98,14200.0,18.99,18.99,18.97,18.98,14200.0
2009-04-28 11:10:00,18.98,19.0,18.96,18.96,20300.0,18.98,19.0,18.96,18.96,20300.0
2009-04-28 11:15:00,18.96,18.97,18.94,18.97,15900.0,18.96,18.97,18.94,18.97,15900.0
2009-04-28 11:20:00,18.97,18.97,18.89,18.89,120900.0,18.97,18.97,18.89,18.89,120900.0
2009-04-28 11:25:00,18.89,18.9,18.81,18.81,46100.0,18.89,18.9,18.81,18.81,46100.0
2009-04-28 11:30:00,18.82,18.82,18.76,18.78,51000.0,18.82,18.82,18.76,18.78,51000.0
2009-04-28 11:35:00,18.77,18.8,18.75,18.8,30800.0,18.77,18.8,18.75,18.8,30800.0
2009-04-28 11:40:00,18.8,18.88,18.8,18.87,49600.0,18.8,18.88,18.8,18.87,49600.0
2009-04-28 11:45:00,18.87,18.88,18.78,18.78,62600.0,18.87,18.88,18.78,18.78,62600.0
2009-04-28 11:50:00,18.78,18.8,18.76,18.76,10800.0,18.78,18.8,18.76,18.76,10800.0
2009-04-28 11:55:00,18.77,18.8,18.76,18.77,36200.0,18.77,18.8,18.76,18.77,36200.0
2009-04-28 12:00:00,18.78,18.83,18.77,18.83,34300.0,18.78,18.83,18.77,18.83,34300.0
2009-04-28 12:05:00,18.82,18.83,18.73,18.73,91100.0,18.82,18.83,18.73,18.73,91100.0
2009-04-28 12:10:00,18.73,18.74,18.69,18.69,140900.0,18.73,18.74,18.69,18.69,140900.0
2009-04-28 12:15:00,18.7,18.7,18.65,18.7,84400.0,18.7,18.7,18.65,18.7,84400.0
2009-04-28 12:20:00,18.7,18.78,18.69,18.78,35800.0,18.7,18.78,18.69,18.78,35800.0
2009-04-28 12:25:00,18.77,18.78,18.74,18.77,13600.0,18.77,18.78,18.74,18.77,13600.0
2009-04-28 12:30:00,18.77,18.79,18.76,18.78,10000.0,18.77,18.79,18.76,18.78,10000.0
2009-04-28 12:35:00,18.78,18.79,18.75,18.75,9000.0,18.78,18.79,18.75,18.75,9000.0
2009-04-28 12:40:00,18.76,18.77,18.75,18.77,3800.0,18.76,18.77,18.75,18.77,3800.0
2009-04-28 12:45:00,18.77,18.8,18.76,18.8,17100.0,18.77,18.8,18.76,18.8,17100.0
2009-04-28 12:50:00,18.8,18.8,18.78,18.79,21000.0,18.8,18.8,18.78,18.79,21000.0
2009-04-28 12:55:00,18.8,18.82,18.79,18.82,9800.0,18.8,18.82,18.79,18.82,9800.0
2009-04-28 13:00:00,18.82,18.89,18.82,18.89,28300.0,18.82,18.89,18.82,18.89,28300.0
2009-04-28 13:05:00,18.89,18.89,18.76,18.8,21100.0,18.89,18.89,18.76,18.8,21100.0
2009-04-28 13:10:00,18.79,18.82,18.78,18.82,18300.0,18.79,18.82,18.78,18.82,18300.0
2009-04-28 13:15:00,18.81,18.83,18.8,18.81,13000.0,18.81,18.83,18.8,18.81,13000.0
2009-04-28 13:20:00,18.81,18.81,18.74,18.76,17400.0,18.81,18.81,18.74,18.76,17400.0
2009-04-28 13:25:00,18.76,18.78,18.75,18.76,18700.0,18.76,18.78,18.75,18.76,18700.0
2009-04-28 13:30:00,18.75,18.82,18.74,18.81,21900.0,18.75,18.82,18.74,18.81,21900.0
2009-04-28 13:35:00,18.8,18.83,18.8,18.82,12400.0,18.8,18.83,18.8,18.82,12400.0
2009-04-28 13:40:00,18.82,18.85,18.74,18.74,31300.0,18.82,18.85,18.74,18.74,31300.0
2009-04-28 13:45:00,18.74,18.78,18.74,18.75,18100.0,18.74,18.78,18.74,18.75,18100.0
2009-04-28 13:50:00,18.76,18.76,18.68,18.73,23000.0,18.76,18.76,18.68,18.73,23000.0
2009-04-28 13:55:00,18.72,18.75,18.69,18.72,20000.0,18.72,18.75,18.69,18.72,20000.0
2009-04-28 14:00:00,18.73,18.79,18.72,18.78,37500.0,18.73,18.79,18.72,18.78,37500.0
2009-04-28 14:05:00,18.79,18.79,18.74,18.79,36300.0,18.79,18.79,18.74,18.79,36300.0
2009-04-28 14:10:00,18.79,18.83,18.79,18.79,28600.0,18.79,18.83,18.79,18.79,28600.0
2009-04-28 14:15:00,18.8,18.8,18.75,18.77,52800.0,18.8,18.8,18.75,18.77,52800.0
2009-04-28 14:20:00,18.76,18.87,18.76,18.87,34900.0,18.76,18.87,18.76,18.87,34900.0
2009-04-28 14:25:00,18.87,18.88,18.84,18.86,20500.0,18.87,18.88,18.84,18.86,20500.0
2009-04-28 14:30:00,18.87,18.95,18.87,18.93,29300.0,18.87,18.95,18.87,18.93,29300.0
2009-04-28 14:35:00,18.93,18.96,18.92,18.95,32800.0,18.93,18.96,18.92,18.95,32800.0
2009-04-28 14:40:00,18.96,18.97,18.94,18.95,36400.0,18.96,18.97,18.94,18.95,36400.0
2009-04-28 14:45:00,18.95,18.97,18.89,18.91,45000.0,18.95,18.97,18.89,18.91,45000.0
2009-04-28 14:50:00,18.91,18.93,18.9,18.91,19500.0,18.91,18.93,18.9,18.91,19500.0
2009-04-28 14:55:00,18.91,18.93,18.87,18.88,23800.0,18.91,18.93,18.87,18.88,23800.0
2009-04-28 15:00:00,18.88,18.92,18.86,18.89,46000.0,18.88,18.92,18.86,18.89,46000.0
2009-04-28 15:05:00,18.9,18.92,18.83,18.89,87000.0,18.9,18.92,18.83,18.89,87000.0
2009-04-28 15:10:00,18.88,18.93,18.83,18.85,58900.0,18.88,18.93,18.83,18.85,58900.0
2009-04-28 15:15:00,18.85,18.87,18.79,18.8,57000.0,18.85,18.87,18.79,18.8,57000.0
2009-04-28 15:20:00,18.8,18.85,18.77,18.82,51000.0,18.8,18.85,18.77,18.82,51000.0
2009-04-28 15:25:00,18.82,18.86,18.79,18.81,44800.0,18.82,18.86,18.79,18.81,44800.0
2009-04-28 15:30:00,18.8,18.8,18.74,18.75,51600.0,18.8,18.8,18.74,18.75,51600.0
2009-04-28 15:35:00,18.75,18.8,18.73,18.77,78000.0,18.75,18.8,18.73,18.77,78000.0
2009-04-28 15:40:00,18.77,18.77,18.68,18.75,55600.0,18.77,18.77,18.68,18.75,55600.0
2009-04-28 15:45:00,18.74,18.78,18.72,18.74,102400.0,18.74,18.78,18.72,18.74,102400.0
2009-04-28 15:50:00,18.73,18.76,18.7,18.75,133800.0,18.73,18.76,18.7,18.75,133800.0
2009-04-28 15:55:00,18.76,18.77,18.71,18.73,177200.0,18.76,18.77,18.71,18.73,177200.0
2009-04-29 09:30:00,18.85,18.94,18.62,18.7,49200.0,18.85,18.94,18.62,18.7,49200.0
2009-04-29 09:35:00,18.67,18.79,18.66,18.79,27200.0,18.67,18.79,18.66,18.79,27200.0
2009-04-29 09:40:00,18.76,18.86,18.76,18.85,15900.0,18.76,18.86,18.76,18.85,15900.0
2009-04-29 09:45:00,18.83,18.85,18.78,18.78,26400.0,18.83,18.85,18.78,18.78,26400.0
2009-04-29 09:50:00,18.79,18.95,18.78,18.94,33400.0,18.79,18.95,18.78,18.94,33400.0
2009-04-29 09:55:00,18.95,18.95,18.87,18.95,26000.0,18.95,18.95,18.87,18.95,26000.0
2009-04-29 10:00:00,18.95,18.99,18.92,18.92,30900.0,18.95,18.99,18.92,18.92,30900.0
2009-04-29 10:05:00,18.94,18.97,18.87,18.97,50800.0,18.94,18.97,18.87,18.97,50800.0
2009-04-29 10:10:00,18.97,19.04,18.97,19.03,55900.0,18.97,19.04,18.97,19.03,55900.0
2009-04-29 10:15:00,19.03,19.14,19.03,19.14,35600.0,19.03,19.14,19.03,19.14,35600.0
2009-04-29 10:20:00,19.13,19.16,19.08,19.09,33600.0,19.13,19.16,19.08,19.09,33600.0
2009-04-29 10:25:00,19.1,19.14,19.09,19.11,27800.0,19.1,19.14,19.09,19.11,27800.0
2009-04-29 10:30:00,19.09,19.14,19.04,19.12,40900.0,19.09,19.14,19.04,19.12,40900.0
2009-04-29 10:35:00,19.12,19.12,19.1,19.11,11500.0,19.12,19.12,19.1,19.11,11500.0
2009-04-29 10:40:00,19.11,19.22,19.1,19.22,33700.0,19.11,19.22,19.1,19.22,33700.0
2009-04-29 10:45:00,19.22,19.24,19.19,19.21,22000.0,19.22,19.24,19.19,19.21,22000.0
2009-04-29 10:50:00,19.21,19.22,19.18,19.2,8500.0,19.21,19.22,19.18,19.2,8500.0
2009-04-29 10:55:00,19.21,19.23,19.19,19.23,9200.0,19.21,19.23,19.19,19.23,9200.0
2009-04-29 11:00:00,19.22,19.24,19.15,19.16,23900.0,19.22,19.24,19.15,19.16,23900.0
2009-04-29 11:05:00,19.16,19.18,19.14,19.16,30900.0,19.16,19.18,19.14,19.16,30900.0
2009-04-29 11:10:00,19.16,19.23,19.16,19.22,30700.0,19.16,19.23,19.16,19.22,30700.0
2009-04-29 11:15:00,19.22,19.32,19.22,19.3,50200.0,19.22,19.32,19.22,19.3,50200.0
2009-04-29 11:20:00,19.29,19.34,19.29,19.34,61800.0,19.29,19.34,19.29,19.34,61800.0
2009-04-29 11:25:00,19.34,19.36,19.28,19.34,15000.0,19.34,19.36,19.28,19.34,15000.0
2009-04-29 11:30:00,19.34,19.35,19.27,19.28,17600.0,19.34,19.35,19.27,19.28,17600.0
2009-04-29 11:35:00,19.27,19.3,19.25,19.28,11500.0,19.27,19.3,19.25,19.28,11500.0
2009-04-29 11:40:00,19.29,19.33,19.27,19.28,19900.0,19.29,19.33,19.27,19.28,19900.0
2009-04-29 11:45:00,19.28,19.31,19.27,19.3,17400.0,19.28,19.31,19.27,19.3,17400.0
2009-04-29 11:50:00,19.3,19.33,19.3,19.32,10600.0,19.3,19.33,19.3,19.32,10600.0
2009-04-29 11:55:00,19.32,19.32,19.29,19.3,7300.0,19.32,19.32,19.29,19.3,7300.0
2009-04-29 12:00:00,19.3,19.33,19.29,19.32,9200.0,19.3,19.33,19.29,19.32,9200.0
2009-04-29 12:05:00,19.33,19.33,19.28,19.28,13000.0,19.33,19.33,19.28,19.28,13000.0
2009-04-29 12:10:00,19.28,19.32,19.26,19.31,13400.0,19.28,19.32,19.26,19.31,13400.0
2009-04-29 12:15:00,19.32,19.36,19.29,19.33,17100.0,19.32,19.36,19.29,19.33,17100.0
2009-04-29 12:20:00,19.33,19.34,19.25,19.3,16700.0,19.33,19.34,19.25,19.3,16700.0
2009-04-29 12:25:00,19.31,19.32,19.28,19.31,13100.0,19.31,19.32,19.28,19.31,13100.0
2009-04-29 12:30:00,19.31,19.33,19.28,19.32,12700.0,19.31,19.33,19.28,19.32,12700.0
2009-04-29 12:35:00,19.33,19.34,19.32,19.33,12600.0,19.33,19.34,19.32,19.33,12600.0
2009-04-29 12:40:00,19.33,19.37,19.33,19.33,14100.0,19.33,19.37,19.33,19.33,14100.0
2009-04-29 12:45:00,19.33,19.35,19.29,19.35,33600.0,19.33,19.35,19.29,19.35,33600.0
2009-04-29 12:50:00,19.34,19.35,19.3,19.31,17400.0,19.34,19.35,19.3,19.31,17400.0
2009-04-29 12:55:00,19.31,19.34,19.3,19.33,10000.0,19.31,19.34,19.3,19.33,10000.0
2009-04-29 13:00:00,19.34,19.36,19.31,19.34,13200.0,19.34,19.36,19.31,19.34,13200.0
2009-04-29 13:05:00,19.35,19.39,19.34,19.37,19100.0,19.35,19.39,19.34,19.37,19100.0
2009-04-29 13:10:00,19.37,19.38,19.34,19.35,6100.0,19.37,19.38,19.34,19.35,6100.0
2009-04-29 13:15:00,19.35,19.36,19.34,19.36,33300.0,19.35,19.36,19.34,19.36,33300.0
2009-04-29 13:20:00,19.37,19.41,19.36,19.4,24100.0,19.37,19.41,19.36,19.4,24100.0
2009-04-29 13:25:00,19.4,19.43,19.39,19.4,21600.0,19.4,19.43,19.39,19.4,21600.0
2009-04-29 13:30:00,19.4,19.44,19.38,19.44,16700.0,19.4,19.44,19.38,19.44,16700.0
2009-04-29 13:35:00,19.44,19.45,19.39,19.4,22300.0,19.44,19.45,19.39,19.4,22300.0
2009-04-29 13:40:00,19.4,19.47,19.4,19.47,43200.0,19.4,19.47,19.4,19.47,43200.0
2009-04-29 13:45:00,19.47,19.51,19.47,19.48,33100.0,19.47,19.51,19.47,19.48,33100.0
2009-04-29 13:50:00,19.49,19.53,19.48,19.51,50200.0,19.49,19.53,19.48,19.51,50200.0
2009-04-29 13:55:00,19.52,19.54,19.51,19.53,33700.0,19.52,19.54,19.51,19.53,33700.0
2009-04-29 14:00:00,19.53,19.54,19.49,19.53,49600.0,19.53,19.54,19.49,19.53,49600.0
2009-04-29 14:05:00,19.54,19.59,19.52,19.56,48800.0,19.54,19.59,19.52,19.56,48800.0
2009-04-29 14:10:00,19.57,19.59,19.54,19.57,30600.0,19.57,19.59,19.54,19.57,30600.0
2009-04-29 14:15:00,19.56,19.57,19.41,19.49,105500.0,19.56,19.57,19.41,19.49,105500.0
2009-04-29 14:20:00,19.49,19.59,19.43,19.44,74800.0,19.49,19.59,19.43,19.44,74800.0
2009-04-29 14:25:00,19.44,19.57,19.44,19.56,40900.0,19.44,19.57,19.44,19.56,40900.0
2009-04-29 14:30:00,19.57,19.65,19.51,19.64,62200.0,19.57,19.65,19.51,19.64,62200.0
2009-04-29 14:35:00,19.64,19.65,19.6,19.62,42300.0,19.64,19.65,19.6,19.62,42300.0
2009-04-29 14:40:00,19.62,19.66,19.55,19.56,79600.0,19.62,19.66,19.55,19.56,79600.0
2009-04-29 14:45:00,19.56,19.58,19.52,19.57,97500.0,19.56,19.58,19.52,19.57,97500.0
2009-04-29 14:50:00,19.58,19.59,19.53,19.55,86300.0,19.58,19.59,19.53,19.55,86300.0
2009-04-29 14:55:00,19.55,19.58,19.5,19.58,123400.0,19.55,19.58,19.5,19.58,123400.0
2009-04-29 15:00:00,19.57,19.58,19.51,19.57,79800.0,19.57,19.58,19.51,19.57,79800.0
2009-04-29 15:05:00,19.57,19.6,19.5,19.51,108000.0,19.57,19.6,19.5,19.51,108000.0
2009-04-29 15:10:00,19.51,19.58,19.5,19.55,68000.0,19.51,19.58,19.5,19.55,68000.0
2009-04-29 15:15:00,19.55,19.56,19.42,19.44,63300.0,19.55,19.56,19.42,19.44,63300.0
2009-04-29 15:20:00,19.44,19.49,19.36,19.39,89100.0,19.44,19.49,19.36,19.39,89100.0
2009-04-29 15:25:00,19.39,19.43,19.34,19.4,72300.0,19.39,19.43,19.34,19.4,72300.0
2009-04-29 15:30:00,19.4,19.43,19.31,19.39,98000.0,19.4,19.43,19.31,19.39,98000.0
2009-04-29 15:35:00,19.38,19.45,19.35,19.45,99000.0,19.38,19.45,19.35,19.45,99000.0
2009-04-29 15:40:00,19.45,19.48,19.41,19.43,102100.0,19.45,19.48,19.41,19.43,102100.0
2009-04-29 15:45:00,19.42,19.43,19.31,19.35,116400.0,19.42,19.43,19.31,19.35,116400.0
2009-04-29 15:50:00,19.36,19.44,19.36,19.36,102900.0,19.36,19.44,19.36,19.36,102900.0
2009-04-29 15:55:00,19.36,19.45,19.35,19.45,160200.0,19.36,19.45,19.35,19.45,160200.0
2009-04-30 09:30:00,19.47,19.62,19.32,19.42,50900.0,19.47,19.62,19.32,19.42,50900.0
2009-04-30 09:35:00,19.4,19.64,19.4,19.62,18900.0,19.4,19.64,19.4,19.62,18900.0
2009-04-30 09:40:00,19.62,19.77,19.62,19.7,35700.0,19.62,19.77,19.62,19.7,35700.0
2009-04-30 09:45:00,19.69,19.73,19.6,19.63,35300.0,19.69,19.73,19.6,19.63,35300.0
2009-04-30 09:50:00,19.61,19.69,19.61,19.68,15700.0,19.61,19.69,19.61,19.68,15700.0
2009-04-30 09:55:00,19.69,19.72,19.65,19.7,34300.0,19.69,19.72,19.65,19.7,34300.0
2009-04-30 10:00:00,19.7,19.82,19.7,19.8,40900.0,19.7,19.82,19.7,19.8,40900.0
2009-04-30 10:05:00,19.78,19.95,19.78,19.95,60900.0,19.78,19.95,19.78,19.95,60900.0
2009-04-30 10:10:00,19.94,19.99,19.94,19.97,77800.0,19.94,19.99,19.94,19.97,77800.0
2009-04-30 10:15:00,19.98,19.99,19.95,19.98,33700.0,19.98,19.99,19.95,19.98,33700.0
2009-04-30 10:20:00,19.98,19.99,19.94,19.99,48500.0,19.98,19.99,19.94,19.99,48500.0
2009-04-30 10:25:00,19.99,20.19,19.98,20.17,203600.0,19.99,20.19,19.98,20.17,203600.0
2009-04-30 10:30:00,20.18,20.23,20.15,20.17,108100.0,20.18,20.23,20.15,20.17,108100.0
2009-04-30 10:35:00,20.17,20.18,20.07,20.08,97800.0,20.17,20.18,20.07,20.08,97800.0
2009-04-30 10:40:00,20.07,20.17,20.04,20.16,54900.0,20.07,20.17,20.04,20.16,54900.0
2009-04-30 10:45:00,20.16,20.19,20.13,20.19,58500.0,20.16,20.19,20.13,20.19,58500.0
2009-04-30 10:50:00,20.19,20.25,20.17,20.25,44400.0,20.19,20.25,20.17,20.25,44400.0
2009-04-30 10:55:00,20.25,20.26,20.2,20.22,44700.0,20.25,20.26,20.2,20.22,44700.0
2009-04-30 11:00:00,20.23,20.28,20.2,20.28,46400.0,20.23,20.28,20.2,20.28,46400.0
2009-04-30 11:05:00,20.27,20.28,20.22,20.25,44000.0,20.27,20.28,20.22,20.25,44000.0
2009-04-30 11:10:00,20.26,20.27,20.21,20.24,20600.0,20.26,20.27,20.21,20.24,20600.0
2009-04-30 11:15:00,20.24,20.25,20.18,20.18,32500.0,20.24,20.25,20.18,20.18,32500.0
2009-04-30 11:20:00,20.17,20.19,20.15,20.19,29100.0,20.17,20.19,20.15,20.19,29100.0
2009-04-30 11:25:00,20.19,20.25,20.18,20.24,34000.0,20.19,20.25,20.18,20.24,34000.0
2009-04-30 11:30:00,20.23,20.3,20.23,20.28,59100.0,20.23,20.3,20.23,20.28,59100.0
2009-04-30 11:35:00,20.28,20.3,20.22,20.22,26700.0,20.28,20.3,20.22,20.22,26700.0
2009-04-30 11:40:00,20.22,20.29,20.22,20.24,23800.0,20.22,20.29,20.22,20.24,23800.0
2009-04-30 11:45:00,20.24,20.26,20.22,20.24,16000.0,20.24,20.26,20.22,20.24,16000.0
2009-04-30 11:50:00,20.24,20.24,20.13,20.14,41800.0,20.24,20.24,20.13,20.14,41800.0
2009-04-30 11:55:00,20.13,20.2,20.13,20.17,31000.0,20.13,20.2,20.13,20.17,31000.0
2009-04-30 12:00:00,20.18,20.22,20.13,20.15,34300.0,20.18,20.22,20.13,20.15,34300.0
2009-04-30 12:05:00,20.15,20.18,20.11,20.14,36800.0,20.15,20.18,20.11,20.14,36800.0
2009-04-30 12:10:00,20.14,20.2,20.13,20.18,12000.0,20.14,20.2,20.13,20.18,12000.0
2009-04-30 12:15:00,20.18,20.21,20.16,20.2,17300.0,20.18,20.21,20.16,20.2,17300.0
2009-04-30 12:20:00,20.2,20.23,20.19,20.21,26900.0,20.2,20.23,20.19,20.21,26900.0
2009-04-30 12:25:00,20.22,20.26,20.21,20.26,29200.0,20.22,20.26,20.21,20.26,29200.0
2009-04-30 12:30:00,20.27,20.27,20.1,20.13,46900.0,20.27,20.27,20.1,20.13,46900.0
2009-04-30 12:35:00,20.12,20.16,20.12,20.15,23800.0,20.12,20.16,20.12,20.15,23800.0
2009-04-30 12:40:00,20.14,20.15,20.1,20.13,45100.0,20.14,20.15,20.1,20.13,45100.0
2009-04-30 12:45:00,20.12,20.15,20.03,20.05,34100.0,20.12,20.15,20.03,20.05,34100.0
2009-04-30 12:50:00,20.04,20.08,20.02,20.07,39200.0,20.04,20.08,20.02,20.07,39200.0
2009-04-30 12:55:00,20.06,20.06,19.99,20.02,26700.0,20.06,20.06,19.99,20.02,26700.0
2009-04-30 13:00:00,20.03,20.09,19.99,20.09,23800.0,20.03,20.09,19.99,20.09,23800.0
2009-04-30 13:05:00,20.08,20.11,20.04,20.08,19100.0,20.08,20.11,20.04,20.08,19100.0
2009-04-30 13:10:00,20.07,20.08,20.03,20.06,19300.0,20.07,20.08,20.03,20.06,19300.0
2009-04-30 13:15:00,20.06,20.06,19.93,19.94,22800.0,20.06,20.06,19.93,19.94,22800.0
2009-04-30 13:20:00,19.93,19.94,19.79,19.83,92800.0,19.93,19.94,19.79,19.83,92800.0
2009-04-30 13:25:00,19.82,19.94,19.8,19.92,154100.0,19.82,19.94,19.8,19.92,154100.0
2009-04-30 13:30:00,19.93,20.05,19.93,20.05,86900.0,19.93,20.05,19.93,20.05,86900.0
2009-04-30 13:35:00,20.04,20.05,19.96,19.96,41000.0,20.04,20.05,19.96,19.96,41000.0
2009-04-30 13:40:00,19.96,20.02,19.95,19.99,37000.0,19.96,20.02,19.95,19.99,37000.0
2009-04-30 13:45:00,19.99,19.99,19.94,19.96,31400.0,19.99,19.99,19.94,19.96,31400.0
2009-04-30 13:50:00,19.96,19.97,19.94,19.97,28700.0,19.96,19.97,19.94,19.97,28700.0
2009-04-30 13:55:00,19.98,20.03,19.98,20.01,14400.0,19.98,20.03,19.98,20.01,14400.0
2009-04-30 14:00:00,20.01,20.01,19.97,20.01,15400.0,20.01,20.01,19.97,20.01,15400.0
2009-04-30 14:05:00,20.0,20.0,19.94,19.94,31400.0,20.0,20.0,19.94,19.94,31400.0
2009-04-30 14:10:00,19.95,19.97,19.91,19.92,38700.0,19.95,19.97,19.91,19.92,38700.0
2009-04-30 14:15:00,19.91,19.98,19.9,19.98,40700.0,19.91,19.98,19.9,19.98,40700.0
2009-04-30 14:20:00,19.98,20.04,19.97,20.02,37600.0,19.98,20.04,19.97,20.02,37600.0
2009-04-30 14:25:00,20.02,20.04,19.99,20.0,22100.0,20.02,20.04,19.99,20.0,22100.0
2009-04-30 14:30:00,20.01,20.01,19.93,19.95,41100.0,20.01,20.01,19.93,19.95,41100.0
2009-04-30 14:35:00,19.95,19.98,19.93,19.95,43400.0,19.95,19.98,19.93,19.95,43400.0
2009-04-30 14:40:00,19.95,19.96,19.9,19.9,36800.0,19.95,19.96,19.9,19.9,36800.0
2009-04-30 14:45:00,19.9,19.94,19.88,19.9,39400.0,19.9,19.94,19.88,19.9,39400.0
2009-04-30 14:50:00,19.9,19.95,19.87,19.95,50200.0,19.9,19.95,19.87,19.95,50200.0
2009-04-30 14:55:00,19.94,19.97,19.92,19.93,30600.0,19.94,19.97,19.92,19.93,30600.0
2009-04-30 15:00:00,19.94,19.96,19.84,19.88,81100.0,19.94,19.96,19.84,19.88,81100.0
2009-04-30 15:05:00,19.88,19.89,19.79,19.83,87300.0,19.88,19.89,19.79,19.83,87300.0
2009-04-30 15:10:00,19.82,19.92,19.81,19.85,111400.0,19.82,19.92,19.81,19.85,111400.0
2009-04-30 15:15:00,19.85,19.91,19.76,19.81,103700.0,19.85,19.91,19.76,19.81,103700.0
2009-04-30 15:20:00,19.81,19.88,19.8,19.85,93700.0,19.81,19.88,19.8,19.85,93700.0
2009-04-30 15:25:00,19.84,19.87,19.8,19.86,113800.0,19.84,19.87,19.8,19.86,113800.0
2009-04-30 15:30:00,19.87,20.0,19.84,20.0,112500.0,19.87,20.0,19.84,20.0,112500.0
2009-04-30 15:35:00,20.0,20.03,19.97,20.01,95400.0,20.0,20.03,19.97,20.01,95400.0
2009-04-30 15:40:00,20.01,20.02,19.91,19.95,88300.0,20.01,20.02,19.91,19.95,88300.0
2009-04-30 15:45:00,19.95,20.0,19.95,19.96,49200.0,19.95,20.0,19.95,19.96,49200.0
2009-04-30 15:50:00,19.97,20.04,19.9,19.97,139800.0,19.97,20.04,19.9,19.97,139800.0
2009-04-30 15:55:00,19.97,19.97,19.91,19.94,113900.0,19.97,19.97,19.91,19.94,113900.0
2009-05-01 09:30:00,20.2,20.33,19.75,19.91,31000.0,20.2,20.33,19.75,19.91,31000.0
2009-05-01 09:35:00,19.94,19.97,19.87,19.88,20600.0,19.94,19.97,19.87,19.88,20600.0
2009-05-01 09:40:00,19.87,19.9,19.72,19.75,38900.0,19.87,19.9,19.72,19.75,38900.0
2009-05-01 09:45:00,19.77,19.79,19.61,19.63,39400.0,19.77,19.79,19.61,19.63,39400.0
2009-05-01 09:50:00,19.63,19.72,19.61,19.71,30800.0,19.63,19.72,19.61,19.71,30800.0
2009-05-01 09:55:00,19.71,19.76,19.67,19.7,27200.0,19.71,19.76,19.67,19.7,27200.0
2009-05-01 10:00:00,19.71,19.87,19.67,19.83,51700.0,19.71,19.87,19.67,19.83,51700.0
2009-05-01 10:05:00,19.83,19.83,19.7,19.74,64600.0,19.83,19.83,19.7,19.74,64600.0
2009-05-01 10:10:00,19.74,19.78,19.67,19.67,23000.0,19.74,19.78,19.67,19.67,23000.0
2009-05-01 10:15:00,19.69,19.69,19.61,19.61,14500.0,19.69,19.69,19.61,19.61,14500.0
2009-05-01 10:20:00,19.6,19.6,19.52,19.53,89600.0,19.6,19.6,19.52,19.53,89600.0
2009-05-01 10:25:00,19.52,19.56,19.49,19.5,51700.0,19.52,19.56,19.49,19.5,51700.0
2009-05-01 10:30:00,19.49,19.5,19.47,19.5,30400.0,19.49,19.5,19.47,19.5,30400.0
2009-05-01 10:35:00,19.49,19.55,19.48,19.52,39100.0,19.49,19.55,19.48,19.52,39100.0
2009-05-01 10:40:00,19.52,19.52,19.48,19.49,40300.0,19.52,19.52,19.48,19.49,40300.0
2009-05-01 10:45:00,19.49,19.55,19.49,19.51,28300.0,19.49,19.55,19.49,19.51,28300.0
2009-05-01 10:50:00,19.51,19.56,19.48,19.54,47700.0,19.51,19.56,19.48,19.54,47700.0
2009-05-01 10:55:00,19.54,19.6,19.54,19.59,12700.0,19.54,19.6,19.54,19.59,12700.0
2009-05-01 11:00:00,19.6,19.61,19.58,19.59,7400.0,19.6,19.61,19.58,19.59,7400.0
2009-05-01 11:05:00,19.59,19.65,19.58,19.65,18800.0,19.59,19.65,19.58,19.65,18800.0
2009-05-01 11:10:00,19.65,19.7,19.64,19.7,19400.0,19.65,19.7,19.64,19.7,19400.0
2009-05-01 11:15:00,19.71,19.73,19.66,19.67,17600.0,19.71,19.73,19.66,19.67,17600.0
2009-05-01 11:20:00,19.66,19.66,19.61,19.63,35800.0,19.66,19.66,19.61,19.63,35800.0
2009-05-01 11:25:00,19.63,19.68,19.63,19.65,29000.0,19.63,19.68,19.63,19.65,29000.0
2009-05-01 11:30:00,19.65,19.67,19.63,19.64,16300.0,19.65,19.67,19.63,19.64,16300.0
2009-05-01 11:35:00,19.65,19.65,19.58,19.61,24900.0,19.65,19.65,19.58,19.61,24900.0
2009-05-01 11:40:00,19.61,19.64,19.6,19.64,23500.0,19.61,19.64,19.6,19.64,23500.0
2009-05-01 11:45:00,19.63,19.63,19.6,19.63,15800.0,19.63,19.63,19.6,19.63,15800.0
2009-05-01 11:50:00,19.63,19.63,19.58,19.59,22400.0,19.63,19.63,19.58,19.59,22400.0
2009-05-01 11:55:00,19.58,19.58,19.51,19.55,18400.0,19.58,19.58,19.51,19.55,18400.0
2009-05-01 12:00:00,19.56,19.59,19.54,19.56,25300.0,19.56,19.59,19.54,19.56,25300.0
2009-05-01 12:05:00,19.57,19.62,19.57,19.62,12800.0,19.57,19.62,19.57,19.62,12800.0
2009-05-01 12:10:00,19.61,19.66,19.59,19.64,12200.0,19.61,19.66,19.59,19.64,12200.0
2009-05-01 12:15:00,19.63,19.7,19.63,19.7,11700.0,19.63,19.7,19.63,19.7,11700.0
2009-05-01 12:20:00,19.7,19.7,19.66,19.67,9400.0,19.7,19.7,19.66,19.67,9400.0
2009-05-01 12:25:00,19.67,19.67,19.59,19.59,13400.0,19.67,19.67,19.59,19.59,13400.0
2009-05-01 12:30:00,19.58,19.59,19.56,19.57,17900.0,19.58,19.59,19.56,19.57,17900.0
2009-05-01 12:35:00,19.57,19.7,19.56,19.7,18900.0,19.57,19.7,19.56,19.7,18900.0
2009-05-01 12:40:00,19.69,19.69,19.66,19.66,13500.0,19.69,19.69,19.66,19.66,13500.0
2009-05-01 12:45:00,19.66,19.66,19.62,19.63,11500.0,19.66,19.66,19.62,19.63,11500.0
2009-05-01 12:50:00,19.63,19.66,19.59,19.63,19200.0,19.63,19.66,19.59,19.63,19200.0
2009-05-01 12:55:00,19.63,19.71,19.63,19.67,21200.0,19.63,19.71,19.63,19.67,21200.0
2009-05-01 13:00:00,19.67,19.68,19.65,19.66,21200.0,19.67,19.68,19.65,19.66,21200.0
2009-05-01 13:05:00,19.66,19.69,19.62,19.68,14500.0,19.66,19.69,19.62,19.68,14500.0
2009-05-01 13:10:00,19.68,19.71,19.67,19.69,11200.0,19.68,19.71,19.67,19.69,11200.0
2009-05-01 13:15:00,19.69,19.71,19.68,19.7,26300.0,19.69,19.71,19.68,19.7,26300.0
2009-05-01 13:20:00,19.7,19.72,19.69,19.72,13100.0,19.7,19.72,19.69,19.72,13100.0
2009-05-01 13:25:00,19.72,19.75,19.72,19.75,21700.0,19.72,19.75,19.72,19.75,21700.0
2009-05-01 13:30:00,19.74,19.74,19.72,19.73,10900.0,19.74,19.74,19.72,19.73,10900.0
2009-05-01 13:35:00,19.73,19.78,19.7,19.77,13500.0,19.73,19.78,19.7,19.77,13500.0
2009-05-01 13:40:00,19.77,19.81,19.74,19.76,18800.0,19.77,19.81,19.74,19.76,18800.0
2009-05-01 13:45:00,19.76,19.77,19.73,19.74,18700.0,19.76,19.77,19.73,19.74,18700.0
2009-05-01 13:50:00,19.74,19.75,19.71,19.74,19500.0,19.74,19.75,19.71,19.74,19500.0
2009-05-01 13:55:00,19.74,19.75,19.72,19.72,16000.0,19.74,19.75,19.72,19.72,16000.0
2009-05-01 14:00:00,19.72,19.74,19.67,19.69,24600.0,19.72,19.74,19.67,19.69,24600.0
2009-05-01 14:05:00,19.69,19.74,19.68,19.72,16000.0,19.69,19.74,19.68,19.72,16000.0
2009-05-01 14:10:00,19.72,19.73,19.66,19.68,24000.0,19.72,19.73,19.66,19.68,24000.0
2009-05-01 14:15:00,19.67,19.69,19.66,19.67,11000.0,19.67,19.69,19.66,19.67,11000.0
2009-05-01 14:20:00,19.67,19.69,19.66,19.67,9600.0,19.67,19.69,19.66,19.67,9600.0
2009-05-01 14:25:00,19.66,19.7,19.66,19.66,28200.0,19.66,19.7,19.66,19.66,28200.0
2009-05-01 14:30:00,19.65,19.68,19.64,19.65,16700.0,19.65,19.68,19.64,19.65,16700.0
2009-05-01 14:35:00,19.65,19.67,19.61,19.61,51000.0,19.65,19.67,19.61,19.61,51000.0
2009-05-01 14:40:00,19.62,19.68,19.61,19.65,32100.0,19.62,19.68,19.61,19.65,32100.0
2009-05-01 14:45:00,19.65,19.69,19.63,19.65,26500.0,19.65,19.69,19.63,19.65,26500.0
2009-05-01 14:50:00,19.66,19.69,19.62,19.68,41400.0,19.66,19.69,19.62,19.68,41400.0
2009-05-01 14:55:00,19.68,19.69,19.65,19.65,44200.0,19.68,19.69,19.65,19.65,44200.0
2009-05-01 15:00:00,19.66,19.73,19.66,19.71,21300.0,19.66,19.73,19.66,19.71,21300.0
2009-05-01 15:05:00,19.7,19.72,19.61,19.61,31700.0,19.7,19.72,19.61,19.61,31700.0
2009-05-01 15:10:00,19.61,19.62,19.57,19.58,26100.0,19.61,19.62,19.57,19.58,26100.0
2009-05-01 15:15:00,19.57,19.59,19.54,19.55,37800.0,19.57,19.59,19.54,19.55,37800.0
2009-05-01 15:20:00,19.54,19.59,19.53,19.56,39400.0,19.54,19.59,19.53,19.56,39400.0
2009-05-01 15:25:00,19.56,19.58,19.54,19.57,25600.0,19.56,19.58,19.54,19.57,25600.0
2009-05-01 15:30:00,19.56,19.57,19.52,19.56,36800.0,19.56,19.57,19.52,19.56,36800.0
2009-05-01 15:35:00,19.55,19.58,19.52,19.55,58600.0,19.55,19.58,19.52,19.55,58600.0
2009-05-01 15:40:00,19.55,19.58,19.53,19.58,56500.0,19.55,19.58,19.53,19.58,56500.0
2009-05-01 15:45:00,19.58,19.58,19.51,19.56,72100.0,19.58,19.58,19.51,19.56,72100.0
2009-05-01 15:50:00,19.57,19.61,19.56,19.58,65000.0,19.57,19.61,19.56,19.58,65000.0
2009-05-01 15:55:00,19.59,19.71,19.54,19.6,182500.0,19.59,19.71,19.54,19.6,182500.0
2009-05-04 09:30:00,19.86,19.91,19.75,19.84,56300.0,19.86,19.91,19.75,19.84,56300.0
2009-05-04 09:35:00,19.86,19.95,19.82,19.94,40300.0,19.86,19.95,19.82,19.94,40300.0
2009-05-04 09:40:00,19.93,19.99,19.9,19.97,20100.0,19.93,19.99,19.9,19.97,20100.0
2009-05-04 09:45:00,19.97,20.03,19.97,19.99,21200.0,19.97,20.03,19.97,19.99,21200.0
2009-05-04 09:50:00,19.99,20.01,19.96,20.01,34100.0,19.99,20.01,19.96,20.01,34100.0
2009-05-04 09:55:00,20.0,20.1,20.0,20.1,41500.0,20.0,20.1,20.0,20.1,41500.0
2009-05-04 10:00:00,20.09,20.25,20.08,20.2,73200.0,20.09,20.25,20.08,20.2,73200.0
2009-05-04 10:05:00,20.21,20.23,20.17,20.17,38000.0,20.21,20.23,20.17,20.17,38000.0
2009-05-04 10:10:00,20.18,20.22,20.17,20.17,34700.0,20.18,20.22,20.17,20.17,34700.0
2009-05-04 10:15:00,20.17,20.2,20.15,20.18,19500.0,20.17,20.2,20.15,20.18,19500.0
2009-05-04 10:20:00,20.18,20.25,20.17,20.23,32700.0,20.18,20.25,20.17,20.23,32700.0
2009-05-04 10:25:00,20.24,20.26,20.23,20.23,26500.0,20.24,20.26,20.23,20.23,26500.0
2009-05-04 10:30:00,20.23,20.25,20.16,20.18,28600.0,20.23,20.25,20.16,20.18,28600.0
2009-05-04 10:35:00,20.18,20.19,20.16,20.17,41800.0,20.18,20.19,20.16,20.17,41800.0
2009-05-04 10:40:00,20.17,20.17,20.09,20.12,63700.0,20.17,20.17,20.09,20.12,63700.0
2009-05-04 10:45:00,20.13,20.21,20.13,20.21,50500.0,20.13,20.21,20.13,20.21,50500.0
2009-05-04 10:50:00,20.21,20.27,20.2,20.26,36300.0,20.21,20.27,20.2,20.26,36300.0
2009-05-04 10:55:00,20.25,20.26,20.2,20.23,28300.0,20.25,20.26,20.2,20.23,28300.0
2009-05-04 11:00:00,20.22,20.33,20.22,20.32,46900.0,20.22,20.33,20.22,20.32,46900.0
2009-05-04 11:05:00,20.32,20.4,20.32,20.35,87800.0,20.32,20.4,20.32,20.35,87800.0
2009-05-04 11:10:00,20.35,20.4,20.35,20.39,57300.0,20.35,20.4,20.35,20.39,57300.0
2009-05-04 11:15:00,20.39,20.4,20.28,20.28,32300.0,20.39,20.4,20.28,20.28,32300.0
2009-05-04 11:20:00,20.29,20.32,20.26,20.26,22000.0,20.29,20.32,20.26,20.26,22000.0
2009-05-04 11:25:00,20.26,20.3,20.25,20.3,12500.0,20.26,20.3,20.25,20.3,12500.0
2009-05-04 11:30:00,20.31,20.31,20.26,20.3,36900.0,20.31,20.31,20.26,20.3,36900.0
2009-05-04 11:35:00,20.3,20.3,20.23,20.24,15300.0,20.3,20.3,20.23,20.24,15300.0
2009-05-04 11:40:00,20.23,20.23,20.18,20.22,21600.0,20.23,20.23,20.18,20.22,21600.0
2009-05-04 11:45:00,20.22,20.26,20.22,20.23,15100.0,20.22,20.26,20.22,20.23,15100.0
2009-05-04 11:50:00,20.23,20.25,20.16,20.17,22000.0,20.23,20.25,20.16,20.17,22000.0
2009-05-04 11:55:00,20.16,20.19,20.15,20.19,16700.0,20.16,20.19,20.15,20.19,16700.0
2009-05-04 12:00:00,20.19,20.29,20.18,20.29,21100.0,20.19,20.29,20.18,20.29,21100.0
2009-05-04 12:05:00,20.28,20.28,20.23,20.24,21500.0,20.28,20.28,20.23,20.24,21500.0
2009-05-04 12:10:00,20.24,20.25,20.19,20.19,12800.0,20.24,20.25,20.19,20.19,12800.0
2009-05-04 12:15:00,20.19,20.19,20.16,20.18,17900.0,20.19,20.19,20.16,20.18,17900.0
2009-05-04 12:20:00,20.18,20.22,20.12,20.16,49100.0,20.18,20.22,20.12,20.16,49100.0
2009-05-04 12:25:00,20.17,20.21,20.16,20.19,14100.0,20.17,20.21,20.16,20.19,14100.0
2009-05-04 12:30:00,20.19,20.22,20.18,20.22,19500.0,20.19,20.22,20.18,20.22,19500.0
2009-05-04 12:35:00,20.22,20.26,20.2,20.22,20700.0,20.22,20.26,20.2,20.22,20700.0
2009-05-04 12:40:00,20.22,20.29,20.2,20.29,24200.0,20.22,20.29,20.2,20.29,24200.0
2009-05-04 12:45:00,20.29,20.31,20.28,20.28,10700.0,20.29,20.31,20.28,20.28,10700.0
2009-05-04 12:50:00,20.29,20.29,20.24,20.24,16500.0,20.29,20.29,20.24,20.24,16500.0
2009-05-04 12:55:00,20.24,20.25,20.22,20.23,13000.0,20.24,20.25,20.22,20.23,13000.0
2009-05-04 13:00:00,20.23,20.25,20.21,20.24,11500.0,20.23,20.25,20.21,20.24,11500.0
2009-05-04 13:05:00,20.25,20.26,20.23,20.24,10500.0,20.25,20.26,20.23,20.24,10500.0
2009-05-04 13:10:00,20.24,20.24,20.22,20.23,8200.0,20.24,20.24,20.22,20.23,8200.0
2009-05-04 13:15:00,20.22,20.22,20.17,20.17,17700.0,20.22,20.22,20.17,20.17,17700.0
2009-05-04 13:20:00,20.17,20.2,20.16,20.19,13900.0,20.17,20.2,20.16,20.19,13900.0
2009-05-04 13:25:00,20.2,20.22,20.18,20.22,15500.0,20.2,20.22,20.18,20.22,15500.0
2009-05-04 13:30:00,20.22,20.26,20.22,20.25,11400.0,20.22,20.26,20.22,20.25,11400.0
2009-05-04 13:35:00,20.25,20.25,20.24,20.24,6000.0,20.25,20.25,20.24,20.24,6000.0
2009-05-04 13:40:00,20.25,20.26,20.23,20.24,18900.0,20.25,20.26,20.23,20.24,18900.0
2009-05-04 13:45:00,20.26,20.3,20.25,20.28,19800.0,20.26,20.3,20.25,20.28,19800.0
2009-05-04 13:50:00,20.28,20.32,20.24,20.25,22100.0,20.28,20.32,20.24,20.25,22100.0
2009-05-04 13:55:00,20.25,20.3,20.24,20.3,19700.0,20.25,20.3,20.24,20.3,19700.0
2009-05-04 14:00:00,20.3,20.33,20.27,20.31,46700.0,20.3,20.33,20.27,20.31,46700.0
2009-05-04 14:05:00,20.31,20.32,20.24,20.24,33000.0,20.31,20.32,20.24,20.24,33000.0
2009-05-04 14:10:00,20.24,20.25,20.23,20.24,36100.0,20.24,20.25,20.23,20.24,36100.0
2009-05-04 14:15:00,20.24,20.27,20.23,20.27,34000.0,20.24,20.27,20.23,20.27,34000.0
2009-05-04 14:20:00,20.26,20.28,20.24,20.25,31200.0,20.26,20.28,20.24,20.25,31200.0
2009-05-04 14:25:00,20.26,20.31,20.24,20.31,26000.0,20.26,20.31,20.24,20.31,26000.0
2009-05-04 14:30:00,20.3,20.31,20.28,20.28,16300.0,20.3,20.31,20.28,20.28,16300.0
2009-05-04 14:35:00,20.29,20.31,20.25,20.27,35500.0,20.29,20.31,20.25,20.27,35500.0
2009-05-04 14:40:00,20.28,20.33,20.27,20.32,43500.0,20.28,20.33,20.27,20.32,43500.0
2009-05-04 14:45:00,20.33,20.34,20.27,20.29,43900.0,20.33,20.34,20.27,20.29,43900.0
2009-05-04 14:50:00,20.29,20.31,20.26,20.27,37600.0,20.29,20.31,20.26,20.27,37600.0
2009-05-04 14:55:00,20.27,20.29,20.21,20.25,54100.0,20.27,20.29,20.21,20.25,54100.0
2009-05-04 15:00:00,20.24,20.29,20.24,20.28,40900.0,20.24,20.29,20.24,20.28,40900.0
2009-05-04 15:05:00,20.28,20.3,20.25,20.28,31300.0,20.28,20.3,20.25,20.28,31300.0
2009-05-04 15:10:00,20.28,20.32,20.25,20.3,42900.0,20.28,20.32,20.25,20.3,42900.0
2009-05-04 15:15:00,20.3,20.37,20.3,20.37,55100.0,20.3,20.37,20.3,20.37,55100.0
2009-05-04 15:20:00,20.37,20.39,20.35,20.36,79200.0,20.37,20.39,20.35,20.36,79200.0
2009-05-04 15:25:00,20.36,20.39,20.34,20.35,58500.0,20.36,20.39,20.34,20.35,58500.0
2009-05-04 15:30:00,20.35,20.4,20.31,20.31,72300.0,20.35,20.4,20.31,20.31,72300.0
2009-05-04 15:35:00,20.32,20.37,20.32,20.34,109600.0,20.32,20.37,20.32,20.34,109600.0
2009-05-04 15:40:00,20.35,20.44,20.33,20.41,86100.0,20.35,20.44,20.33,20.41,86100.0
2009-05-04 15:45:00,20.42,20.43,20.37,20.39,79500.0,20.42,20.43,20.37,20.39,79500.0
2009-05-04 15:50:00,20.4,20.48,20.4,20.47,137800.0,20.4,20.48,20.4,20.47,137800.0
2009-05-04 15:55:00,20.47,20.52,20.43,20.52,227500.0,20.47,20.52,20.43,20.52,227500.0
2009-05-05 09:30:00,20.0,20.41,20.0,20.4,32800.0,20.0,20.41,20.0,20.4,32800.0
2009-05-05 09:35:00,20.37,20.53,20.36,20.39,64000.0,20.37,20.53,20.36,20.39,64000.0
2009-05-05 09:40:00,20.41,20.42,20.21,20.23,55700.0,20.41,20.42,20.21,20.23,55700.0
2009-05-05 09:45:00,20.24,20.24,20.15,20.16,58000.0,20.24,20.24,20.15,20.16,58000.0
2009-05-05 09:50:00,20.15,20.18,20.08,20.17,58300.0,20.15,20.18,20.08,20.17,58300.0
2009-05-05 09:55:00,20.18,20.25,20.17,20.21,38200.0,20.18,20.25,20.17,20.21,38200.0
2009-05-05 10:00:00,20.21,20.28,20.14,20.26,52200.0,20.21,20.28,20.14,20.26,52200.0
2009-05-05 10:05:00,20.26,20.42,20.26,20.38,123700.0,20.26,20.42,20.26,20.38,123700.0
2009-05-05 10:10:00,20.38,20.58,20.37,20.58,107900.0,20.38,20.58,20.37,20.58,107900.0
2009-05-05 10:15:00,20.58,20.65,20.55,20.62,71600.0,20.58,20.65,20.55,20.62,71600.0
2009-05-05 10:20:00,20.61,20.61,20.43,20.43,41900.0,20.61,20.61,20.43,20.43,41900.0
2009-05-05 10:25:00,20.43,20.48,20.37,20.4,35000.0,20.43,20.48,20.37,20.4,35000.0
2009-05-05 10:30:00,20.4,20.4,20.3,20.3,45800.0,20.4,20.4,20.3,20.3,45800.0
2009-05-05 10:35:00,20.31,20.33,20.24,20.28,39000.0,20.31,20.33,20.24,20.28,39000.0
2009-05-05 10:40:00,20.29,20.32,20.22,20.31,46900.0,20.29,20.32,20.22,20.31,46900.0
2009-05-05 10:45:00,20.31,20.46,20.31,20.42,74400.0,20.31,20.46,20.31,20.42,74400.0
2009-05-05 10:50:00,20.41,20.43,20.28,20.28,40600.0,20.41,20.43,20.28,20.28,40600.0
2009-05-05 10:55:00,20.29,20.32,20.19,20.22,29500.0,20.29,20.32,20.19,20.22,29500.0
2009-05-05 11:00:00,20.21,20.31,20.21,20.3,38600.0,20.21,20.31,20.21,20.3,38600.0
2009-05-05 11:05:00,20.3,20.32,20.27,20.3,45500.0,20.3,20.32,20.27,20.3,45500.0
2009-05-05 11:10:00,20.29,20.3,20.23,20.23,35300.0,20.29,20.3,20.23,20.23,35300.0
2009-05-05 11:15:00,20.24,20.28,20.23,20.25,46500.0,20.24,20.28,20.23,20.25,46500.0
2009-05-05 11:20:00,20.24,20.27,20.22,20.25,18900.0,20.24,20.27,20.22,20.25,18900.0
2009-05-05 11:25:00,20.25,20.27,20.24,20.25,23000.0,20.25,20.27,20.24,20.25,23000.0
2009-05-05 11:30:00,20.25,20.33,20.25,20.33,20500.0,20.25,20.33,20.25,20.33,20500.0
2009-05-05 11:35:00,20.32,20.4,20.31,20.4,30500.0,20.32,20.4,20.31,20.4,30500.0
2009-05-05 11:40:00,20.4,20.49,20.39,20.48,40100.0,20.4,20.49,20.39,20.48,40100.0
2009-05-05 11:45:00,20.48,20.52,20.44,20.5,45300.0,20.48,20.52,20.44,20.5,45300.0
2009-05-05 11:50:00,20.5,20.51,20.43,20.44,46100.0,20.5,20.51,20.43,20.44,46100.0
2009-05-05 11:55:00,20.44,20.46,20.41,20.42,27900.0,20.44,20.46,20.41,20.42,27900.0
2009-05-05 12:00:00,20.42,20.42,20.35,20.35,27900.0,20.42,20.42,20.35,20.35,27900.0
2009-05-05 12:05:00,20.35,20.39,20.35,20.36,34000.0,20.35,20.39,20.35,20.36,34000.0
2009-05-05 12:10:00,20.36,20.37,20.32,20.33,32800.0,20.36,20.37,20.32,20.33,32800.0
2009-05-05 12:15:00,20.34,20.36,20.32,20.36,39900.0,20.34,20.36,20.32,20.36,39900.0
2009-05-05 12:20:00,20.35,20.36,20.28,20.32,31500.0,20.35,20.36,20.28,20.32,31500.0
2009-05-05 12:25:00,20.29,20.35,20.29,20.35,27800.0,20.29,20.35,20.29,20.35,27800.0
2009-05-05 12:30:00,20.35,20.35,20.29,20.31,26300.0,20.35,20.35,20.29,20.31,26300.0
2009-05-05 12:35:00,20.3,20.3,20.23,20.25,65400.0,20.3,20.3,20.23,20.25,65400.0
2009-05-05 12:40:00,20.25,20.27,20.24,20.25,22200.0,20.25,20.27,20.24,20.25,22200.0
2009-05-05 12:45:00,20.25,20.32,20.24,20.32,32100.0,20.25,20.32,20.24,20.32,32100.0
2009-05-05 12:50:00,20.32,20.33,20.24,20.25,26300.0,20.32,20.33,20.24,20.25,26300.0
2009-05-05 12:55:00,20.25,20.37,20.25,20.34,30100.0,20.25,20.37,20.25,20.34,30100.0
2009-05-05 13:00:00,20.34,20.4,20.32,20.4,11300.0,20.34,20.4,20.32,20.4,11300.0
2009-05-05 13:05:00,20.4,20.4,20.33,20.33,30400.0,20.4,20.4,20.33,20.33,30400.0
2009-05-05 13:10:00,20.34,20.36,20.3,20.3,14800.0,20.34,20.36,20.3,20.3,14800.0
2009-05-05 13:15:00,20.31,20.31,20.26,20.31,32700.0,20.31,20.31,20.26,20.31,32700.0
2009-05-05 13:20:00,20.31,20.33,20.29,20.31,12300.0,20.31,20.33,20.29,20.31,12300.0
2009-05-05 13:25:00,20.3,20.33,20.29,20.32,22100.0,20.3,20.33,20.29,20.32,22100.0
2009-05-05 13:30:00,20.31,20.32,20.24,20.25,36700.0,20.31,20.32,20.24,20.25,36700.0
2009-05-05 13:35:00,20.26,20.31,20.25,20.3,27200.0,20.26,20.31,20.25,20.3,27200.0
2009-05-05 13:40:00,20.31,20.35,20.29,20.32,36700.0,20.31,20.35,20.29,20.32,36700.0
2009-05-05 13:45:00,20.33,20.35,20.29,20.33,30600.0,20.33,20.35,20.29,20.33,30600.0
2009-05-05 13:50:00,20.34,20.38,20.33,20.34,25100.0,20.34,20.38,20.33,20.34,25100.0
2009-05-05 13:55:00,20.34,20.35,20.31,20.31,24600.0,20.34,20.35,20.31,20.31,24600.0
2009-05-05 14:00:00,20.31,20.33,20.29,20.3,30300.0,20.31,20.33,20.29,20.3,30300.0
2009-05-05 14:05:00,20.31,20.32,20.3,20.31,14600.0,20.31,20.32,20.3,20.31,14600.0
2009-05-05 14:10:00,20.31,20.35,20.3,20.32,30500.0,20.31,20.35,20.3,20.32,30500.0
2009-05-05 14:15:00,20.32,20.33,20.3,20.32,33500.0,20.32,20.33,20.3,20.32,33500.0
2009-05-05 14:20:00,20.32,20.33,20.25,20.26,51100.0,20.32,20.33,20.25,20.26,51100.0
2009-05-05 14:25:00,20.25,20.28,20.22,20.26,94100.0,20.25,20.28,20.22,20.26,94100.0
2009-05-05 14:30:00,20.26,20.29,20.24,20.26,61800.0,20.26,20.29,20.24,20.26,61800.0
2009-05-05 14:35:00,20.26,20.31,20.25,20.26,41300.0,20.26,20.31,20.25,20.26,41300.0
2009-05-05 14:40:00,20.26,20.26,20.23,20.23,45600.0,20.26,20.26,20.23,20.23,45600.0
2009-05-05 14:45:00,20.24,20.29,20.22,20.27,39400.0,20.24,20.29,20.22,20.27,39400.0
2009-05-05 14:50:00,20.27,20.3,20.25,20.26,23500.0,20.27,20.3,20.25,20.26,23500.0
2009-05-05 14:55:00,20.26,20.32,20.24,20.25,42800.0,20.26,20.32,20.24,20.25,42800.0
2009-05-05 15:00:00,20.25,20.28,20.23,20.28,39200.0,20.25,20.28,20.23,20.28,39200.0
2009-05-05 15:05:00,20.27,20.34,20.27,20.3,34000.0,20.27,20.34,20.27,20.3,34000.0
2009-05-05 15:10:00,20.3,20.31,20.24,20.28,40600.0,20.3,20.31,20.24,20.28,40600.0
2009-05-05 15:15:00,20.27,20.32,20.26,20.31,49100.0,20.27,20.32,20.26,20.31,49100.0
2009-05-05 15:20:00,20.31,20.32,20.27,20.3,54300.0,20.31,20.32,20.27,20.3,54300.0
2009-05-05 15:25:00,20.3,20.36,20.29,20.32,50800.0,20.3,20.36,20.29,20.32,50800.0
2009-05-05 15:30:00,20.32,20.42,20.32,20.39,45500.0,20.32,20.42,20.32,20.39,45500.0
2009-05-05 15:35:00,20.4,20.42,20.36,20.36,57300.0,20.4,20.42,20.36,20.36,57300.0
2009-05-05 15:40:00,20.35,20.44,20.35,20.44,67000.0,20.35,20.44,20.35,20.44,67000.0
2009-05-05 15:45:00,20.43,20.47,20.41,20.45,88000.0,20.43,20.47,20.41,20.45,88000.0
2009-05-05 15:50:00,20.46,20.47,20.4,20.43,111000.0,20.46,20.47,20.4,20.43,111000.0
2009-05-05 15:55:00,20.44,20.44,20.41,20.44,103900.0,20.44,20.44,20.41,20.44,103900.0
2009-05-06 09:30:00,20.65,20.66,20.45,20.49,27600.0,20.65,20.66,20.45,20.49,27600.0
2009-05-06 09:35:00,20.48,20.5,20.36,20.38,19300.0,20.48,20.5,20.36,20.38,19300.0
2009-05-06 09:40:00,20.37,20.48,20.37,20.39,18900.0,20.37,20.48,20.37,20.39,18900.0
2009-05-06 09:45:00,20.4,20.4,20.34,20.34,19700.0,20.4,20.4,20.34,20.34,19700.0
2009-05-06 09:50:00,20.36,20.49,20.33,20.49,17400.0,20.36,20.49,20.33,20.49,17400.0
2009-05-06 09:55:00,20.49,20.54,20.43,20.46,43400.0,20.49,20.54,20.43,20.46,43400.0
2009-05-06 10:00:00,20.47,20.48,20.2,20.27,30900.0,20.47,20.48,20.2,20.27,30900.0
2009-05-06 10:05:00,20.27,20.28,20.17,20.24,23000.0,20.27,20.28,20.17,20.24,23000.0
2009-05-06 10:10:00,20.24,20.29,20.21,20.23,64800.0,20.24,20.29,20.21,20.23,64800.0
2009-05-06 10:15:00,20.24,20.3,20.14,20.17,23600.0,20.24,20.3,20.14,20.17,23600.0
2009-05-06 10:20:00,20.18,20.2,20.02,20.04,33800.0,20.18,20.2,20.02,20.04,33800.0
2009-05-06 10:25:00,20.02,20.03,19.95,19.95,31900.0,20.02,20.03,19.95,19.95,31900.0
2009-05-06 10:30:00,19.94,19.98,19.87,19.97,35100.0,19.94,19.98,19.87,19.97,35100.0
2009-05-06 10:35:00,19.98,20.07,19.95,20.06,34200.0,19.98,20.07,19.95,20.06,34200.0
2009-05-06 10:40:00,20.07,20.09,20.02,20.04,32000.0,20.07,20.09,20.02,20.04,32000.0
2009-05-06 10:45:00,20.04,20.11,20.03,20.04,42100.0,20.04,20.11,20.03,20.04,42100.0
2009-05-06 10:50:00,20.05,20.14,20.05,20.11,19600.0,20.05,20.14,20.05,20.11,19600.0
2009-05-06 10:55:00,20.11,20.17,20.1,20.15,19200.0,20.11,20.17,20.1,20.15,19200.0
2009-05-06 11:00:00,20.14,20.21,20.14,20.2,9200.0,20.14,20.21,20.14,20.2,9200.0
2009-05-06 11:05:00,20.19,20.22,20.12,20.18,50200.0,20.19,20.22,20.12,20.18,50200.0
2009-05-06 11:10:00,20.18,20.23,20.16,20.17,20600.0,20.18,20.23,20.16,20.17,20600.0
2009-05-06 11:15:00,20.17,20.18,20.1,20.1,52700.0,20.17,20.18,20.1,20.1,52700.0
2009-05-06 11:20:00,20.1,20.13,20.06,20.09,24800.0,20.1,20.13,20.06,20.09,24800.0
2009-05-06 11:25:00,20.09,20.14,20.01,20.06,53000.0,20.09,20.14,20.01,20.06,53000.0
2009-05-06 11:30:00,20.05,20.09,20.0,20.09,38900.0,20.05,20.09,20.0,20.09,38900.0
2009-05-06 11:35:00,20.08,20.13,20.05,20.06,50900.0,20.08,20.13,20.05,20.06,50900.0
2009-05-06 11:40:00,20.06,20.06,20.02,20.04,28900.0,20.06,20.06,20.02,20.04,28900.0
2009-05-06 11:45:00,20.04,20.07,20.03,20.03,20600.0,20.04,20.07,20.03,20.03,20600.0
2009-05-06 11:50:00,20.03,20.08,20.02,20.02,24500.0,20.03,20.08,20.02,20.02,24500.0
2009-05-06 11:55:00,20.02,20.13,20.02,20.13,19100.0,20.02,20.13,20.02,20.13,19100.0
2009-05-06 12:00:00,20.12,20.14,20.12,20.12,11000.0,20.12,20.14,20.12,20.12,11000.0
2009-05-06 12:05:00,20.12,20.13,20.06,20.07,15800.0,20.12,20.13,20.06,20.07,15800.0
2009-05-06 12:10:00,20.07,20.12,20.07,20.09,29300.0,20.07,20.12,20.07,20.09,29300.0
2009-05-06 12:15:00,20.11,20.15,20.1,20.13,19200.0,20.11,20.15,20.1,20.13,19200.0
2009-05-06 12:20:00,20.13,20.15,20.1,20.12,15500.0,20.13,20.15,20.1,20.12,15500.0
2009-05-06 12:25:00,20.11,20.16,20.11,20.15,10800.0,20.11,20.16,20.11,20.15,10800.0
2009-05-06 12:30:00,20.16,20.16,20.11,20.12,10700.0,20.16,20.16,20.11,20.12,10700.0
2009-05-06 12:35:00,20.12,20.13,20.04,20.04,41800.0,20.12,20.13,20.04,20.04,41800.0
2009-05-06 12:40:00,20.05,20.07,20.03,20.06,16900.0,20.05,20.07,20.03,20.06,16900.0
2009-05-06 12:45:00,20.06,20.1,20.06,20.09,21100.0,20.06,20.1,20.06,20.09,21100.0
2009-05-06 12:50:00,20.09,20.13,20.07,20.13,8900.0,20.09,20.13,20.07,20.13,8900.0
2009-05-06 12:55:00,20.14,20.15,20.11,20.13,47600.0,20.14,20.15,20.11,20.13,47600.0
2009-05-06 13:00:00,20.13,20.16,20.13,20.15,30300.0,20.13,20.16,20.13,20.15,30300.0
2009-05-06 13:05:00,20.15,20.18,20.1,20.13,23200.0,20.15,20.18,20.1,20.13,23200.0
2009-05-06 13:10:00,20.13,20.18,20.09,20.18,44300.0,20.13,20.18,20.09,20.18,44300.0
2009-05-06 13:15:00,20.18,20.21,20.17,20.19,36700.0,20.18,20.21,20.17,20.19,36700.0
2009-05-06 13:20:00,20.2,20.24,20.12,20.16,44200.0,20.2,20.24,20.12,20.16,44200.0
2009-05-06 13:25:00,20.16,20.21,20.14,20.14,39200.0,20.16,20.21,20.14,20.14,39200.0
2009-05-06 13:30:00,20.13,20.2,20.11,20.2,33700.0,20.13,20.2,20.11,20.2,33700.0
2009-05-06 13:35:00,20.2,20.25,20.2,20.24,38900.0,20.2,20.25,20.2,20.24,38900.0
2009-05-06 13:40:00,20.23,20.25,20.19,20.23,25400.0,20.23,20.25,20.19,20.23,25400.0
2009-05-06 13:45:00,20.23,20.26,20.22,20.23,14000.0,20.23,20.26,20.22,20.23,14000.0
2009-05-06 13:50:00,20.22,20.33,20.21,20.31,17000.0,20.22,20.33,20.21,20.31,17000.0
2009-05-06 13:55:00,20.31,20.36,20.29,20.35,20800.0,20.31,20.36,20.29,20.35,20800.0
2009-05-06 14:00:00,20.35,20.38,20.35,20.36,29800.0,20.35,20.38,20.35,20.36,29800.0
2009-05-06 14:05:00,20.36,20.39,20.34,20.38,26400.0,20.36,20.39,20.34,20.38,26400.0
2009-05-06 14:10:00,20.39,20.39,20.34,20.35,23300.0,20.39,20.39,20.34,20.35,23300.0
2009-05-06 14:15:00,20.36,20.39,20.34,20.39,24400.0,20.36,20.39,20.34,20.39,24400.0
2009-05-06 14:20:00,20.4,20.47,20.4,20.47,49300.0,20.4,20.47,20.4,20.47,49300.0
2009-05-06 14:25:00,20.47,20.52,20.45,20.52,60600.0,20.47,20.52,20.45,20.52,60600.0
2009-05-06 14:30:00,20.52,20.59,20.51,20.52,43400.0,20.52,20.59,20.51,20.52,43400.0
2009-05-06 14:35:00,20.52,20.54,20.5,20.51,16700.0,20.52,20.54,20.5,20.51,16700.0
2009-05-06 14:40:00,20.52,20.52,20.44,20.47,45600.0,20.52,20.52,20.44,20.47,45600.0
2009-05-06 14:45:00,20.47,20.53,20.44,20.52,43700.0,20.47,20.53,20.44,20.52,43700.0
2009-05-06 14:50:00,20.52,20.54,20.48,20.49,15900.0,20.52,20.54,20.48,20.49,15900.0
2009-05-06 14:55:00,20.5,20.51,20.44,20.45,23100.0,20.5,20.51,20.44,20.45,23100.0
2009-05-06 15:00:00,20.45,20.5,20.42,20.44,39200.0,20.45,20.5,20.42,20.44,39200.0
2009-05-06 15:05:00,20.45,20.47,20.41,20.46,40700.0,20.45,20.47,20.41,20.46,40700.0
2009-05-06 15:10:00,20.46,20.46,20.41,20.43,33500.0,20.46,20.46,20.41,20.43,33500.0
2009-05-06 15:15:00,20.43,20.46,20.42,20.45,65000.0,20.43,20.46,20.42,20.45,65000.0
2009-05-06 15:20:00,20.45,20.48,20.41,20.42,116900.0,20.45,20.48,20.41,20.42,116900.0
2009-05-06 15:25:00,20.42,20.43,20.33,20.4,91700.0,20.42,20.43,20.33,20.4,91700.0
2009-05-06 15:30:00,20.41,20.41,20.37,20.39,67000.0,20.41,20.41,20.37,20.39,67000.0
2009-05-06 15:35:00,20.38,20.39,20.28,20.35,103700.0,20.38,20.39,20.28,20.35,103700.0
2009-05-06 15:40:00,20.35,20.42,20.35,20.42,75700.0,20.35,20.42,20.35,20.42,75700.0
2009-05-06 15:45:00,20.41,20.43,20.37,20.43,82100.0,20.41,20.43,20.37,20.43,82100.0
2009-05-06 15:50:00,20.42,20.47,20.35,20.39,101300.0,20.42,20.47,20.35,20.39,101300.0
2009-05-06 15:55:00,20.39,20.5,20.38,20.5,194500.0,20.39,20.5,20.38,20.5,194500.0
2009-05-07 09:30:00,20.57,20.57,20.21,20.38,79900.0,20.57,20.57,20.21,20.38,79900.0
2009-05-07 09:35:00,20.36,20.39,20.29,20.38,19800.0,20.36,20.39,20.29,20.38,19800.0
2009-05-07 09:40:00,20.39,20.39,20.2,20.26,31000.0,20.39,20.39,20.2,20.26,31000.0
2009-05-07 09:45:00,20.25,20.27,20.07,20.07,56800.0,20.25,20.27,20.07,20.07,56800.0
2009-05-07 09:50:00,20.07,20.11,19.95,19.99,115800.0,20.07,20.11,19.95,19.99,115800.0
2009-05-07 09:55:00,19.99,20.01,19.92,19.95,69000.0,19.99,20.01,19.92,19.95,69000.0
2009-05-07 10:00:00,19.95,19.96,19.92,19.93,54600.0,19.95,19.96,19.92,19.93,54600.0
2009-05-07 10:05:00,19.93,19.93,19.73,19.79,133600.0,19.93,19.93,19.73,19.79,133600.0
2009-05-07 10:10:00,19.77,19.82,19.75,19.75,35500.0,19.77,19.82,19.75,19.75,35500.0
2009-05-07 10:15:00,19.75,19.81,19.75,19.78,45900.0,19.75,19.81,19.75,19.78,45900.0
2009-05-07 10:20:00,19.78,19.79,19.7,19.71,61900.0,19.78,19.79,19.7,19.71,61900.0
2009-05-07 10:25:00,19.71,19.71,19.56,19.57,62100.0,19.71,19.71,19.56,19.57,62100.0
2009-05-07 10:30:00,19.56,19.59,19.46,19.57,70500.0,19.56,19.59,19.46,19.57,70500.0
2009-05-07 10:35:00,19.58,19.67,19.53,19.65,53400.0,19.58,19.67,19.53,19.65,53400.0
2009-05-07 10:40:00,19.65,19.67,19.63,19.66,46100.0,19.65,19.67,19.63,19.66,46100.0
2009-05-07 10:45:00,19.67,19.73,19.67,19.7,33100.0,19.67,19.73,19.67,19.7,33100.0
2009-05-07 10:50:00,19.7,19.7,19.62,19.63,60600.0,19.7,19.7,19.62,19.63,60600.0
2009-05-07 10:55:00,19.61,19.65,19.6,19.62,32000.0,19.61,19.65,19.6,19.62,32000.0
2009-05-07 11:00:00,19.62,19.65,19.53,19.53,70600.0,19.62,19.65,19.53,19.53,70600.0
2009-05-07 11:05:00,19.54,19.54,19.47,19.47,71500.0,19.54,19.54,19.47,19.47,71500.0
2009-05-07 11:10:00,19.46,19.51,19.44,19.45,44400.0,19.46,19.51,19.44,19.45,44400.0
2009-05-07 11:15:00,19.45,19.5,19.44,19.49,43300.0,19.45,19.5,19.44,19.49,43300.0
2009-05-07 11:20:00,19.49,19.54,19.46,19.47,53100.0,19.49,19.54,19.46,19.47,53100.0
2009-05-07 11:25:00,19.45,19.46,19.4,19.42,58100.0,19.45,19.46,19.4,19.42,58100.0
2009-05-07 11:30:00,19.43,19.44,19.39,19.39,49400.0,19.43,19.44,19.39,19.39,49400.0
2009-05-07 11:35:00,19.39,19.47,19.39,19.45,34800.0,19.39,19.47,19.39,19.45,34800.0
2009-05-07 11:40:00,19.45,19.48,19.42,19.46,26700.0,19.45,19.48,19.42,19.46,26700.0
2009-05-07 11:45:00,19.46,19.49,19.44,19.46,21400.0,19.46,19.49,19.44,19.46,21400.0
2009-05-07 11:50:00,19.47,19.55,19.46,19.53,35900.0,19.47,19.55,19.46,19.53,35900.0
2009-05-07 11:55:00,19.53,19.62,19.53,19.61,21400.0,19.53,19.62,19.53,19.61,21400.0
2009-05-07 12:00:00,19.61,19.66,19.61,19.62,15500.0,19.61,19.66,19.61,19.62,15500.0
2009-05-07 12:05:00,19.61,19.62,19.59,19.61,9500.0,19.61,19.62,19.59,19.61,9500.0
2009-05-07 12:10:00,19.61,19.61,19.58,19.59,9300.0,19.61,19.61,19.58,19.59,9300.0
2009-05-07 12:15:00,19.58,19.59,19.58,19.58,4700.0,19.58,19.59,19.58,19.58,4700.0
2009-05-07 12:20:00,19.58,19.58,19.53,19.54,20700.0,19.58,19.58,19.53,19.54,20700.0
2009-05-07 12:25:00,19.54,19.54,19.52,19.53,13900.0,19.54,19.54,19.52,19.53,13900.0
2009-05-07 12:30:00,19.52,19.55,19.51,19.55,18500.0,19.52,19.55,19.51,19.55,18500.0
2009-05-07 12:35:00,19.54,19.56,19.53,19.56,14400.0,19.54,19.56,19.53,19.56,14400.0
2009-05-07 12:40:00,19.55,19.61,19.55,19.6,15400.0,19.55,19.61,19.55,19.6,15400.0
2009-05-07 12:45:00,19.6,19.62,19.6,19.61,22200.0,19.6,19.62,19.6,19.61,22200.0
2009-05-07 12:50:00,19.61,19.62,19.58,19.59,19300.0,19.61,19.62,19.58,19.59,19300.0
2009-05-07 12:55:00,19.59,19.61,19.58,19.6,14100.0,19.59,19.61,19.58,19.6,14100.0
2009-05-07 13:00:00,19.6,19.61,19.52,19.54,45500.0,19.6,19.61,19.52,19.54,45500.0
2009-05-07 13:05:00,19.55,19.59,19.54,19.57,39900.0,19.55,19.59,19.54,19.57,39900.0
2009-05-07 13:10:00,19.58,19.59,19.52,19.55,47100.0,19.58,19.59,19.52,19.55,47100.0
2009-05-07 13:15:00,19.55,19.57,19.48,19.55,42000.0,19.55,19.57,19.48,19.55,42000.0
2009-05-07 13:20:00,19.55,19.58,19.51,19.51,32800.0,19.55,19.58,19.51,19.51,32800.0
2009-05-07 13:25:00,19.5,19.53,19.5,19.52,19600.0,19.5,19.53,19.5,19.52,19600.0
2009-05-07 13:30:00,19.52,19.53,19.48,19.51,35100.0,19.52,19.53,19.48,19.51,35100.0
2009-05-07 13:35:00,19.51,19.55,19.46,19.47,44700.0,19.51,19.55,19.46,19.47,44700.0
2009-05-07 13:40:00,19.46,19.47,19.4,19.47,30300.0,19.46,19.47,19.4,19.47,30300.0
2009-05-07 13:45:00,19.47,19.48,19.43,19.48,26600.0,19.47,19.48,19.43,19.48,26600.0
2009-05-07 13:50:00,19.48,19.49,19.45,19.46,27200.0,19.48,19.49,19.45,19.46,27200.0
2009-05-07 13:55:00,19.45,19.46,19.42,19.42,40900.0,19.45,19.46,19.42,19.42,40900.0
2009-05-07 14:00:00,19.43,19.43,19.39,19.4,48900.0,19.43,19.43,19.39,19.4,48900.0
2009-05-07 14:05:00,19.4,19.4,19.38,19.39,31200.0,19.4,19.4,19.38,19.39,31200.0
2009-05-07 14:10:00,19.4,19.4,19.33,19.37,46000.0,19.4,19.4,19.33,19.37,46000.0
2009-05-07 14:15:00,19.37,19.37,19.33,19.34,78500.0,19.37,19.37,19.33,19.34,78500.0
2009-05-07 14:20:00,19.33,19.37,19.33,19.35,37600.0,19.33,19.37,19.33,19.35,37600.0
2009-05-07 14:25:00,19.35,19.39,19.35,19.39,31700.0,19.35,19.39,19.35,19.39,31700.0
2009-05-07 14:30:00,19.39,19.39,19.35,19.36,39700.0,19.39,19.39,19.35,19.36,39700.0
2009-05-07 14:35:00,19.36,19.39,19.31,19.32,31900.0,19.36,19.39,19.31,19.32,31900.0
2009-05-07 14:40:00,19.32,19.32,19.26,19.27,67000.0,19.32,19.32,19.26,19.27,67000.0
2009-05-07 14:45:00,19.27,19.33,19.26,19.32,34200.0,19.27,19.33,19.26,19.32,34200.0
2009-05-07 14:50:00,19.33,19.37,19.28,19.28,67700.0,19.33,19.37,19.28,19.28,67700.0
2009-05-07 14:55:00,19.28,19.36,19.28,19.33,46400.0,19.28,19.36,19.28,19.33,46400.0
2009-05-07 15:00:00,19.33,19.43,19.3,19.4,79600.0,19.33,19.43,19.3,19.4,79600.0
2009-05-07 15:05:00,19.4,19.42,19.34,19.38,65600.0,19.4,19.42,19.34,19.38,65600.0
2009-05-07 15:10:00,19.38,19.4,19.34,19.39,56900.0,19.38,19.4,19.34,19.39,56900.0
2009-05-07 15:15:00,19.39,19.42,19.35,19.42,51800.0,19.39,19.42,19.35,19.42,51800.0
2009-05-07 15:20:00,19.42,19.48,19.41,19.42,73300.0,19.42,19.48,19.41,19.42,73300.0
2009-05-07 15:25:00,19.41,19.45,19.37,19.41,48200.0,19.41,19.45,19.37,19.41,48200.0
2009-05-07 15:30:00,19.41,19.41,19.25,19.31,89000.0,19.41,19.41,19.25,19.31,89000.0
2009-05-07 15:35:00,19.3,19.44,19.3,19.42,58100.0,19.3,19.44,19.3,19.42,58100.0
2009-05-07 15:40:00,19.41,19.47,19.4,19.46,92700.0,19.41,19.47,19.4,19.46,92700.0
2009-05-07 15:45:00,19.47,19.48,19.42,19.47,90900.0,19.47,19.48,19.42,19.47,90900.0
2009-05-07 15:50:00,19.47,19.55,19.46,19.55,108800.0,19.47,19.55,19.46,19.55,108800.0
2009-05-07 15:55:00,19.54,19.59,19.46,19.47,225600.0,19.54,19.59,19.46,19.47,225600.0
2009-05-08 09:30:00,19.79,19.84,19.61,19.79,29500.0,19.79,19.84,19.61,19.79,29500.0
2009-05-08 09:35:00,19.81,19.95,19.78,19.91,27600.0,19.81,19.95,19.78,19.91,27600.0
2009-05-08 09:40:00,19.95,19.96,19.89,19.94,40700.0,19.95,19.96,19.89,19.94,40700.0
2009-05-08 09:45:00,19.95,20.05,19.95,20.01,45500.0,19.95,20.05,19.95,20.01,45500.0
2009-05-08 09:50:00,20.02,20.03,19.97,19.99,29100.0,20.02,20.03,19.97,19.99,29100.0
2009-05-08 09:55:00,19.98,20.02,19.86,19.88,35800.0,19.98,20.02,19.86,19.88,35800.0
2009-05-08 10:00:00,19.88,19.89,19.8,19.83,36600.0,19.88,19.89,19.8,19.83,36600.0
2009-05-08 10:05:00,19.84,19.86,19.74,19.82,28600.0,19.84,19.86,19.74,19.82,28600.0
2009-05-08 10:10:00,19.82,19.82,19.75,19.79,21900.0,19.82,19.82,19.75,19.79,21900.0
2009-05-08 10:15:00,19.79,19.79,19.52,19.59,75100.0,19.79,19.79,19.52,19.59,75100.0
2009-05-08 10:20:00,19.59,19.66,19.55,19.58,42600.0,19.59,19.66,19.55,19.58,42600.0
2009-05-08 10:25:00,19.58,19.6,19.52,19.59,21200.0,19.58,19.6,19.52,19.59,21200.0
2009-05-08 10:30:00,19.59,19.6,19.5,19.52,63100.0,19.59,19.6,19.5,19.52,63100.0
2009-05-08 10:35:00,19.52,19.56,19.49,19.55,70500.0,19.52,19.56,19.49,19.55,70500.0
2009-05-08 10:40:00,19.55,19.55,19.48,19.49,31000.0,19.55,19.55,19.48,19.49,31000.0
2009-05-08 10:45:00,19.49,19.55,19.48,19.5,74700.0,19.49,19.55,19.48,19.5,74700.0
2009-05-08 10:50:00,19.5,19.5,19.39,19.41,116900.0,19.5,19.5,19.39,19.41,116900.0
2009-05-08 10:55:00,19.41,19.43,19.33,19.33,103700.0,19.41,19.43,19.33,19.33,103700.0
2009-05-08 11:00:00,19.33,19.46,19.33,19.45,97200.0,19.33,19.46,19.33,19.45,97200.0
2009-05-08 11:05:00,19.45,19.45,19.36,19.37,185000.0,19.45,19.45,19.36,19.37,185000.0
2009-05-08 11:10:00,19.37,19.4,19.33,19.37,65000.0,19.37,19.4,19.33,19.37,65000.0
2009-05-08 11:15:00,19.38,19.51,19.37,19.5,36100.0,19.38,19.51,19.37,19.5,36100.0
2009-05-08 11:20:00,19.51,19.51,19.43,19.48,13300.0,19.51,19.51,19.43,19.48,13300.0
2009-05-08 11:25:00,19.47,19.51,19.46,19.47,17300.0,19.47,19.51,19.46,19.47,17300.0
2009-05-08 11:30:00,19.46,19.52,19.45,19.51,22300.0,19.46,19.52,19.45,19.51,22300.0
2009-05-08 11:35:00,19.52,19.54,19.5,19.5,23900.0,19.52,19.54,19.5,19.5,23900.0
2009-05-08 11:40:00,19.5,19.52,19.49,19.52,22100.0,19.5,19.52,19.49,19.52,22100.0
2009-05-08 11:45:00,19.52,19.61,19.52,19.6,32000.0,19.52,19.61,19.52,19.6,32000.0
2009-05-08 11:50:00,19.6,19.63,19.59,19.63,20100.0,19.6,19.63,19.59,19.63,20100.0
2009-05-08 11:55:00,19.63,19.65,19.61,19.64,25900.0,19.63,19.65,19.61,19.64,25900.0
2009-05-08 12:00:00,19.65,19.69,19.64,19.66,20600.0,19.65,19.69,19.64,19.66,20600.0
2009-05-08 12:05:00,19.66,19.7,19.65,19.69,11200.0,19.66,19.7,19.65,19.69,11200.0
2009-05-08 12:10:00,19.69,19.77,19.68,19.76,43800.0,19.69,19.77,19.68,19.76,43800.0
2009-05-08 12:15:00,19.76,19.81,19.74,19.78,21800.0,19.76,19.81,19.74,19.78,21800.0
2009-05-08 12:20:00,19.77,19.78,19.67,19.69,45900.0,19.77,19.78,19.67,19.69,45900.0
2009-05-08 12:25:00,19.68,19.68,19.64,19.64,16900.0,19.68,19.68,19.64,19.64,16900.0
2009-05-08 12:30:00,19.64,19.67,19.63,19.65,39200.0,19.64,19.67,19.63,19.65,39200.0
2009-05-08 12:35:00,19.66,19.74,19.65,19.74,38600.0,19.66,19.74,19.65,19.74,38600.0
2009-05-08 12:40:00,19.74,19.77,19.74,19.77,44300.0,19.74,19.77,19.74,19.77,44300.0
2009-05-08 12:45:00,19.77,19.77,19.71,19.71,66400.0,19.77,19.77,19.71,19.71,66400.0
2009-05-08 12:50:00,19.72,19.72,19.68,19.7,31800.0,19.72,19.72,19.68,19.7,31800.0
2009-05-08 12:55:00,19.69,19.82,19.69,19.81,46000.0,19.69,19.82,19.69,19.81,46000.0
2009-05-08 13:00:00,19.82,19.83,19.81,19.83,25200.0,19.82,19.83,19.81,19.83,25200.0
2009-05-08 13:05:00,19.83,19.83,19.76,19.82,37400.0,19.83,19.83,19.76,19.82,37400.0
2009-05-08 13:10:00,19.81,19.88,19.8,19.82,76000.0,19.81,19.88,19.8,19.82,76000.0
2009-05-08 13:15:00,19.83,19.83,19.75,19.79,33400.0,19.83,19.83,19.75,19.79,33400.0
2009-05-08 13:20:00,19.8,19.82,19.75,19.76,50100.0,19.8,19.82,19.75,19.76,50100.0
2009-05-08 13:25:00,19.75,19.75,19.69,19.71,35700.0,19.75,19.75,19.69,19.71,35700.0
2009-05-08 13:30:00,19.7,19.72,19.62,19.7,41900.0,19.7,19.72,19.62,19.7,41900.0
2009-05-08 13:35:00,19.69,19.75,19.69,19.75,33400.0,19.69,19.75,19.69,19.75,33400.0
2009-05-08 13:40:00,19.74,19.75,19.68,19.68,26500.0,19.74,19.75,19.68,19.68,26500.0
2009-05-08 13:45:00,19.68,19.68,19.62,19.65,91700.0,19.68,19.68,19.62,19.65,91700.0
2009-05-08 13:50:00,19.65,19.66,19.6,19.64,28400.0,19.65,19.66,19.6,19.64,28400.0
2009-05-08 13:55:00,19.64,19.65,19.61,19.62,17200.0,19.64,19.65,19.61,19.62,17200.0
2009-05-08 14:00:00,19.61,19.67,19.61,19.65,46500.0,19.61,19.67,19.61,19.65,46500.0
2009-05-08 14:05:00,19.65,19.66,19.62,19.63,31800.0,19.65,19.66,19.62,19.63,31800.0
2009-05-08 14:10:00,19.63,19.67,19.62,19.65,56200.0,19.63,19.67,19.62,19.65,56200.0
2009-05-08 14:15:00,19.65,19.67,19.64,19.65,50400.0,19.65,19.67,19.64,19.65,50400.0
2009-05-08 14:20:00,19.65,19.73,19.65,19.73,26500.0,19.65,19.73,19.65,19.73,26500.0
2009-05-08 14:25:00,19.73,19.74,19.67,19.67,34000.0,19.73,19.74,19.67,19.67,34000.0
2009-05-08 14:30:00,19.67,19.72,19.66,19.67,45200.0,19.67,19.72,19.66,19.67,45200.0
2009-05-08 14:35:00,19.68,19.71,19.67,19.69,19800.0,19.68,19.71,19.67,19.69,19800.0
2009-05-08 14:40:00,19.7,19.7,19.65,19.67,39100.0,19.7,19.7,19.65,19.67,39100.0
2009-05-08 14:45:00,19.67,19.81,19.67,19.81,53000.0,19.67,19.81,19.67,19.81,53000.0
2009-05-08 14:50:00,19.81,19.81,19.76,19.77,26500.0,19.81,19.81,19.76,19.77,26500.0
2009-05-08 14:55:00,19.77,19.78,19.73,19.76,25100.0,19.77,19.78,19.73,19.76,25100.0
2009-05-08 15:00:00,19.76,19.77,19.74,19.77,24100.0,19.76,19.77,19.74,19.77,24100.0
2009-05-08 15:05:00,19.76,19.77,19.64,19.7,85000.0,19.76,19.77,19.64,19.7,85000.0
2009-05-08 15:10:00,19.7,19.7,19.66,19.66,32000.0,19.7,19.7,19.66,19.66,32000.0
2009-05-08 15:15:00,19.66,19.66,19.6,19.6,93300.0,19.66,19.66,19.6,19.6,93300.0
2009-05-08 15:20:00,19.61,19.67,19.6,19.67,90600.0,19.61,19.67,19.6,19.67,90600.0
2009-05-08 15:25:00,19.67,19.71,19.66,19.67,44500.0,19.67,19.71,19.66,19.67,44500.0
2009-05-08 15:30:00,19.66,19.7,19.57,19.63,120700.0,19.66,19.7,19.57,19.63,120700.0
2009-05-08 15:35:00,19.63,19.64,19.59,19.6,67800.0,19.63,19.64,19.59,19.6,67800.0
2009-05-08 15:40:00,19.6,19.69,19.59,19.69,71100.0,19.6,19.69,19.59,19.69,71100.0
2009-05-08 15:45:00,19.69,19.69,19.64,19.67,59800.0,19.69,19.69,19.64,19.67,59800.0
2009-05-08 15:50:00,19.67,19.72,19.61,19.61,141600.0,19.67,19.72,19.61,19.61,141600.0
2009-05-08 15:55:00,19.62,19.7,19.61,19.7,132000.0,19.62,19.7,19.61,19.7,132000.0
2009-05-11 09:30:00,19.59,19.59,19.1,19.18,47000.0,19.59,19.59,19.1,19.18,47000.0
2009-05-11 09:35:00,19.18,19.22,19.13,19.18,23900.0,19.18,19.22,19.13,19.18,23900.0
2009-05-11 09:40:00,19.19,19.23,19.0,19.06,78400.0,19.19,19.23,19.0,19.06,78400.0
2009-05-11 09:45:00,19.06,19.11,19.03,19.1,17900.0,19.06,19.11,19.03,19.1,17900.0
2009-05-11 09:50:00,19.11,19.26,19.1,19.25,19300.0,19.11,19.26,19.1,19.25,19300.0
2009-05-11 09:55:00,19.25,19.29,19.22,19.24,12400.0,19.25,19.29,19.22,19.24,12400.0
2009-05-11 10:00:00,19.25,19.34,19.23,19.33,14800.0,19.25,19.34,19.23,19.33,14800.0
2009-05-11 10:05:00,19.32,19.42,19.31,19.42,17000.0,19.32,19.42,19.31,19.42,17000.0
2009-05-11 10:10:00,19.42,19.58,19.38,19.57,30400.0,19.42,19.58,19.38,19.57,30400.0
2009-05-11 10:15:00,19.57,19.58,19.46,19.54,25900.0,19.57,19.58,19.46,19.54,25900.0
2009-05-11 10:20:00,19.54,19.6,19.53,19.57,21200.0,19.54,19.6,19.53,19.57,21200.0
2009-05-11 10:25:00,19.56,19.59,19.5,19.53,56200.0,19.56,19.59,19.5,19.53,56200.0
2009-05-11 10:30:00,19.53,19.54,19.45,19.51,68500.0,19.53,19.54,19.45,19.51,68500.0
2009-05-11 10:35:00,19.51,19.7,19.5,19.65,70100.0,19.51,19.7,19.5,19.65,70100.0
2009-05-11 10:40:00,19.65,19.8,19.64,19.66,58200.0,19.65,19.8,19.64,19.66,58200.0
2009-05-11 10:45:00,19.66,19.74,19.65,19.73,22400.0,19.66,19.74,19.65,19.73,22400.0
2009-05-11 10:50:00,19.73,19.73,19.67,19.69,5100.0,19.73,19.73,19.67,19.69,5100.0
2009-05-11 10:55:00,19.69,19.71,19.59,19.6,25500.0,19.69,19.71,19.59,19.6,25500.0
2009-05-11 11:00:00,19.62,19.69,19.6,19.65,37400.0,19.62,19.69,19.6,19.65,37400.0
2009-05-11 11:05:00,19.66,19.69,19.64,19.67,9700.0,19.66,19.69,19.64,19.67,9700.0
2009-05-11 11:10:00,19.67,19.75,19.67,19.75,9600.0,19.67,19.75,19.67,19.75,9600.0
2009-05-11 11:15:00,19.75,19.81,19.75,19.78,12300.0,19.75,19.81,19.75,19.78,12300.0
2009-05-11 11:20:00,19.78,19.79,19.73,19.74,10200.0,19.78,19.79,19.73,19.74,10200.0
2009-05-11 11:25:00,19.73,19.73,19.68,19.71,5600.0,19.73,19.73,19.68,19.71,5600.0
2009-05-11 11:30:00,19.72,19.74,19.63,19.66,14500.0,19.72,19.74,19.63,19.66,14500.0
2009-05-11 11:35:00,19.66,19.66,19.59,19.6,8600.0,19.66,19.66,19.59,19.6,8600.0
2009-05-11 11:40:00,19.6,19.63,19.59,19.6,6300.0,19.6,19.63,19.59,19.6,6300.0
2009-05-11 11:45:00,19.6,19.65,19.59,19.64,14600.0,19.6,19.65,19.59,19.64,14600.0
2009-05-11 11:50:00,19.65,19.65,19.63,19.64,4800.0,19.65,19.65,19.63,19.64,4800.0
2009-05-11 11:55:00,19.64,19.66,19.62,19.62,4800.0,19.64,19.66,19.62,19.62,4800.0
2009-05-11 12:00:00,19.6,19.65,19.57,19.65,6800.0,19.6,19.65,19.57,19.65,6800.0
2009-05-11 12:05:00,19.65,19.74,19.65,19.73,16100.0,19.65,19.74,19.65,19.73,16100.0
2009-05-11 12:10:00,19.72,19.73,19.7,19.71,8000.0,19.72,19.73,19.7,19.71,8000.0
2009-05-11 12:15:00,19.7,19.78,19.7,19.78,8600.0,19.7,19.78,19.7,19.78,8600.0
2009-05-11 12:20:00,19.78,19.81,19.72,19.73,8700.0,19.78,19.81,19.72,19.73,8700.0
2009-05-11 12:25:00,19.73,19.79,19.72,19.78,17600.0,19.73,19.79,19.72,19.78,17600.0
2009-05-11 12:30:00,19.78,19.78,19.76,19.76,10000.0,19.78,19.78,19.76,19.76,10000.0
2009-05-11 12:35:00,19.77,19.79,19.76,19.79,6500.0,19.77,19.79,19.76,19.79,6500.0
2009-05-11 12:40:00,19.78,19.79,19.77,19.77,10400.0,19.78,19.79,19.77,19.77,10400.0
2009-05-11 12:45:00,19.78,19.8,19.77,19.77,5900.0,19.78,19.8,19.77,19.77,5900.0
2009-05-11 12:50:00,19.78,19.78,19.7,19.71,11800.0,19.78,19.78,19.7,19.71,11800.0
2009-05-11 12:55:00,19.71,19.72,19.69,19.7,11300.0,19.71,19.72,19.69,19.7,11300.0
2009-05-11 13:00:00,19.71,19.71,19.68,19.69,9000.0,19.71,19.71,19.68,19.69,9000.0
2009-05-11 13:05:00,19.69,19.75,19.68,19.75,13200.0,19.69,19.75,19.68,19.75,13200.0
2009-05-11 13:10:00,19.75,19.8,19.74,19.8,18000.0,19.75,19.8,19.74,19.8,18000.0
2009-05-11 13:15:00,19.8,19.85,19.8,19.82,14800.0,19.8,19.85,19.8,19.82,14800.0
2009-05-11 13:20:00,19.82,19.82,19.8,19.82,19400.0,19.82,19.82,19.8,19.82,19400.0
2009-05-11 13:25:00,19.82,19.82,19.79,19.81,13900.0,19.82,19.82,19.79,19.81,13900.0
2009-05-11 13:30:00,19.82,19.82,19.75,19.77,25500.0,19.82,19.82,19.75,19.77,25500.0
2009-05-11 13:35:00,19.77,19.9,19.75,19.9,34500.0,19.77,19.9,19.75,19.9,34500.0
2009-05-11 13:40:00,19.9,19.91,19.87,19.88,14500.0,19.9,19.91,19.87,19.88,14500.0
2009-05-11 13:45:00,19.88,19.93,19.87,19.92,29700.0,19.88,19.93,19.87,19.92,29700.0
2009-05-11 13:50:00,19.91,19.92,19.9,19.92,23300.0,19.91,19.92,19.9,19.92,23300.0
2009-05-11 13:55:00,19.92,19.92,19.89,19.89,11000.0,19.92,19.92,19.89,19.89,11000.0
2009-05-11 14:00:00,19.89,19.89,19.84,19.88,27400.0,19.89,19.89,19.84,19.88,27400.0
2009-05-11 14:05:00,19.87,19.9,19.85,19.89,15900.0,19.87,19.9,19.85,19.89,15900.0
2009-05-11 14:10:00,19.9,19.92,19.88,19.91,24000.0,19.9,19.92,19.88,19.91,24000.0
2009-05-11 14:15:00,19.91,19.91,19.86,19.88,16500.0,19.91,19.91,19.86,19.88,16500.0
2009-05-11 14:20:00,19.88,19.89,19.85,19.87,16300.0,19.88,19.89,19.85,19.87,16300.0
2009-05-11 14:25:00,19.87,19.88,19.84,19.88,10100.0,19.87,19.88,19.84,19.88,10100.0
2009-05-11 14:30:00,19.88,19.92,19.86,19.9,29100.0,19.88,19.92,19.86,19.9,29100.0
2009-05-11 14:35:00,19.9,19.9,19.84,19.86,31900.0,19.9,19.9,19.84,19.86,31900.0
2009-05-11 14:40:00,19.86,19.91,19.84,19.91,24200.0,19.86,19.91,19.84,19.91,24200.0
2009-05-11 14:45:00,19.91,19.94,19.87,19.93,25700.0,19.91,19.94,19.87,19.93,25700.0
2009-05-11 14:50:00,19.94,19.99,19.92,19.97,50400.0,19.94,19.99,19.92,19.97,50400.0
2009-05-11 14:55:00,19.97,19.97,19.9,19.9,15300.0,19.97,19.97,19.9,19.9,15300.0
2009-05-11 15:00:00,19.9,19.93,19.84,19.86,25200.0,19.9,19.93,19.84,19.86,25200.0
2009-05-11 15:05:00,19.86,19.9,19.85,19.89,13500.0,19.86,19.9,19.85,19.89,13500.0
2009-05-11 15:10:00,19.88,19.93,19.87,19.89,29700.0,19.88,19.93,19.87,19.89,29700.0
2009-05-11 15:15:00,19.89,19.92,19.88,19.89,19400.0,19.89,19.92,19.88,19.89,19400.0
2009-05-11 15:20:00,19.9,19.91,19.83,19.84,44800.0,19.9,19.91,19.83,19.84,44800.0
2009-05-11 15:25:00,19.83,19.9,19.83,19.89,21700.0,19.83,19.9,19.83,19.89,21700.0
2009-05-11 15:30:00,19.88,19.89,19.83,19.84,37300.0,19.88,19.89,19.83,19.84,37300.0
2009-05-11 15:35:00,19.84,19.88,19.82,19.83,48600.0,19.84,19.88,19.82,19.83,48600.0
2009-05-11 15:40:00,19.82,19.88,19.81,19.85,64300.0,19.82,19.88,19.81,19.85,64300.0
2009-05-11 15:45:00,19.85,19.88,19.82,19.83,53300.0,19.85,19.88,19.82,19.83,53300.0
2009-05-11 15:50:00,19.83,19.86,19.8,19.84,59100.0,19.83,19.86,19.8,19.84,59100.0
2009-05-11 15:55:00,19.83,19.83,19.75,19.79,106400.0,19.83,19.83,19.75,19.79,106400.0
2009-05-12 09:30:00,19.88,19.95,19.77,19.84,40100.0,19.88,19.95,19.77,19.84,40100.0
2009-05-12 09:35:00,19.86,19.86,19.78,19.78,13400.0,19.86,19.86,19.78,19.78,13400.0
2009-05-12 09:40:00,19.79,19.79,19.71,19.72,15500.0,19.79,19.79,19.71,19.72,15500.0
2009-05-12 09:45:00,19.71,19.78,19.67,19.67,14100.0,19.71,19.78,19.67,19.67,14100.0
2009-05-12 09:50:00,19.66,19.66,19.56,19.59,29800.0,19.66,19.66,19.56,19.59,29800.0
2009-05-12 09:55:00,19.6,19.6,19.51,19.52,19900.0,19.6,19.6,19.51,19.52,19900.0
2009-05-12 10:00:00,19.52,19.54,19.45,19.51,22200.0,19.52,19.54,19.45,19.51,22200.0
2009-05-12 10:05:00,19.49,19.56,19.45,19.53,23300.0,19.49,19.56,19.45,19.53,23300.0
2009-05-12 10:10:00,19.53,19.53,19.46,19.48,41500.0,19.53,19.53,19.46,19.48,41500.0
2009-05-12 10:15:00,19.49,19.52,19.48,19.5,12900.0,19.49,19.52,19.48,19.5,12900.0
2009-05-12 10:20:00,19.51,19.54,19.49,19.49,34600.0,19.51,19.54,19.49,19.49,34600.0
2009-05-12 10:25:00,19.49,19.53,19.47,19.48,21300.0,19.49,19.53,19.47,19.48,21300.0
2009-05-12 10:30:00,19.48,19.48,19.36,19.37,33300.0,19.48,19.48,19.36,19.37,33300.0
2009-05-12 10:35:00,19.37,19.5,19.25,19.32,71300.0,19.37,19.5,19.25,19.32,71300.0
2009-05-12 10:40:00,19.31,19.37,19.25,19.36,55800.0,19.31,19.37,19.25,19.36,55800.0
2009-05-12 10:45:00,19.38,19.38,19.3,19.34,20700.0,19.38,19.38,19.3,19.34,20700.0
2009-05-12 10:50:00,19.33,19.33,19.27,19.3,19800.0,19.33,19.33,19.27,19.3,19800.0
2009-05-12 10:55:00,19.29,19.34,19.24,19.34,51600.0,19.29,19.34,19.24,19.34,51600.0
2009-05-12 11:00:00,19.33,19.33,19.28,19.3,29600.0,19.33,19.33,19.28,19.3,29600.0
2009-05-12 11:05:00,19.31,19.32,19.28,19.3,15200.0,19.31,19.32,19.28,19.3,15200.0
2009-05-12 11:10:00,19.29,19.3,19.25,19.28,25100.0,19.29,19.3,19.25,19.28,25100.0
2009-05-12 11:15:00,19.28,19.31,19.25,19.28,16400.0,19.28,19.31,19.25,19.28,16400.0
2009-05-12 11:20:00,19.28,19.28,19.23,19.24,14600.0,19.28,19.28,19.23,19.24,14600.0
2009-05-12 11:25:00,19.24,19.28,19.23,19.25,26600.0,19.24,19.28,19.23,19.25,26600.0
2009-05-12 11:30:00,19.25,19.28,19.23,19.26,22300.0,19.25,19.28,19.23,19.26,22300.0
2009-05-12 11:35:00,19.27,19.33,19.27,19.32,21600.0,19.27,19.33,19.27,19.32,21600.0
2009-05-12 11:40:00,19.31,19.34,19.29,19.31,22300.0,19.31,19.34,19.29,19.31,22300.0
2009-05-12 11:45:00,19.31,19.33,19.24,19.24,21500.0,19.31,19.33,19.24,19.24,21500.0
2009-05-12 11:50:00,19.23,19.28,19.22,19.26,27800.0,19.23,19.28,19.22,19.26,27800.0
2009-05-12 11:55:00,19.25,19.29,19.24,19.29,10500.0,19.25,19.29,19.24,19.29,10500.0
2009-05-12 12:00:00,19.3,19.34,19.28,19.32,11600.0,19.3,19.34,19.28,19.32,11600.0
2009-05-12 12:05:00,19.33,19.33,19.24,19.25,16600.0,19.33,19.33,19.24,19.25,16600.0
2009-05-12 12:10:00,19.25,19.3,19.24,19.25,16500.0,19.25,19.3,19.24,19.25,16500.0
2009-05-12 12:15:00,19.25,19.27,19.15,19.2,38600.0,19.25,19.27,19.15,19.2,38600.0
2009-05-12 12:20:00,19.19,19.19,19.15,19.16,17000.0,19.19,19.19,19.15,19.16,17000.0
2009-05-12 12:25:00,19.16,19.18,19.15,19.17,18200.0,19.16,19.18,19.15,19.17,18200.0
2009-05-12 12:30:00,19.18,19.18,19.16,19.17,13100.0,19.18,19.18,19.16,19.17,13100.0
2009-05-12 12:35:00,19.16,19.17,19.15,19.16,21000.0,19.16,19.17,19.15,19.16,21000.0
2009-05-12 12:40:00,19.16,19.16,19.12,19.13,19400.0,19.16,19.16,19.12,19.13,19400.0
2009-05-12 12:45:00,19.13,19.18,19.13,19.17,15400.0,19.13,19.18,19.13,19.17,15400.0
2009-05-12 12:50:00,19.17,19.19,19.13,19.13,19000.0,19.17,19.19,19.13,19.13,19000.0
2009-05-12 12:55:00,19.13,19.13,19.1,19.11,19200.0,19.13,19.13,19.1,19.11,19200.0
2009-05-12 13:00:00,19.11,19.17,19.11,19.16,12500.0,19.11,19.17,19.11,19.16,12500.0
2009-05-12 13:05:00,19.17,19.2,19.17,19.2,11100.0,19.17,19.2,19.17,19.2,11100.0
2009-05-12 13:10:00,19.2,19.22,19.15,19.15,17700.0,19.2,19.22,19.15,19.15,17700.0
2009-05-12 13:15:00,19.16,19.18,19.15,19.17,8800.0,19.16,19.18,19.15,19.17,8800.0
2009-05-12 13:20:00,19.17,19.22,19.17,19.22,11200.0,19.17,19.22,19.17,19.22,11200.0
2009-05-12 13:25:00,19.22,19.23,19.21,19.22,8200.0,19.22,19.23,19.21,19.22,8200.0
2009-05-12 13:30:00,19.22,19.22,19.2,19.21,6300.0,19.22,19.22,19.2,19.21,6300.0
2009-05-12 13:35:00,19.21,19.31,19.21,19.3,19700.0,19.21,19.31,19.21,19.3,19700.0
2009-05-12 13:40:00,19.29,19.3,19.27,19.28,11300.0,19.29,19.3,19.27,19.28,11300.0
2009-05-12 13:45:00,19.28,19.3,19.27,19.3,14300.0,19.28,19.3,19.27,19.3,14300.0
2009-05-12 13:50:00,19.3,19.31,19.28,19.31,7400.0,19.3,19.31,19.28,19.31,7400.0
2009-05-12 13:55:00,19.31,19.31,19.22,19.22,28900.0,19.31,19.31,19.22,19.22,28900.0
2009-05-12 14:00:00,19.22,19.24,19.18,19.24,28300.0,19.22,19.24,19.18,19.24,28300.0
2009-05-12 14:05:00,19.24,19.3,19.24,19.28,9900.0,19.24,19.3,19.24,19.28,9900.0
2009-05-12 14:10:00,19.28,19.3,19.26,19.28,21000.0,19.28,19.3,19.26,19.28,21000.0
2009-05-12 14:15:00,19.28,19.28,19.22,19.24,14100.0,19.28,19.28,19.22,19.24,14100.0
2009-05-12 14:20:00,19.25,19.3,19.25,19.27,25700.0,19.25,19.3,19.25,19.27,25700.0
2009-05-12 14:25:00,19.27,19.28,19.22,19.22,14400.0,19.27,19.28,19.22,19.22,14400.0
2009-05-12 14:30:00,19.23,19.26,19.22,19.26,18500.0,19.23,19.26,19.22,19.26,18500.0
2009-05-12 14:35:00,19.25,19.33,19.25,19.32,11600.0,19.25,19.33,19.25,19.32,11600.0
2009-05-12 14:40:00,19.32,19.38,19.32,19.38,56700.0,19.32,19.38,19.32,19.38,56700.0
2009-05-12 14:45:00,19.37,19.37,19.31,19.34,15800.0,19.37,19.37,19.31,19.34,15800.0
2009-05-12 14:50:00,19.35,19.38,19.34,19.36,9700.0,19.35,19.38,19.34,19.36,9700.0
2009-05-12 14:55:00,19.38,19.45,19.38,19.4,21600.0,19.38,19.45,19.38,19.4,21600.0
2009-05-12 15:00:00,19.42,19.49,19.41,19.44,37600.0,19.42,19.49,19.41,19.44,37600.0
2009-05-12 15:05:00,19.44,19.46,19.42,19.44,18700.0,19.44,19.46,19.42,19.44,18700.0
2009-05-12 15:10:00,19.44,19.45,19.38,19.41,43400.0,19.44,19.45,19.38,19.41,43400.0
2009-05-12 15:15:00,19.4,19.43,19.4,19.42,18200.0,19.4,19.43,19.4,19.42,18200.0
2009-05-12 15:20:00,19.41,19.46,19.39,19.46,24800.0,19.41,19.46,19.39,19.46,24800.0
2009-05-12 15:25:00,19.46,19.53,19.44,19.48,48700.0,19.46,19.53,19.44,19.48,48700.0
2009-05-12 15:30:00,19.48,19.51,19.42,19.43,40200.0,19.48,19.51,19.42,19.43,40200.0
2009-05-12 15:35:00,19.43,19.49,19.42,19.45,27800.0,19.43,19.49,19.42,19.45,27800.0
2009-05-12 15:40:00,19.44,19.45,19.39,19.41,33800.0,19.44,19.45,19.39,19.41,33800.0
2009-05-12 15:45:00,19.41,19.43,19.39,19.4,59700.0,19.41,19.43,19.39,19.4,59700.0
2009-05-12 15:50:00,19.39,19.43,19.33,19.36,75800.0,19.39,19.43,19.33,19.36,75800.0
2009-05-12 15:55:00,19.36,19.4,19.34,19.4,112500.0,19.36,19.4,19.34,19.4,112500.0
2009-05-13 09:30:00,19.06,19.2,19.01,19.16,50300.0,19.06,19.2,19.01,19.16,50300.0
2009-05-13 09:35:00,19.11,19.11,18.88,18.88,41700.0,19.11,19.11,18.88,18.88,41700.0
2009-05-13 09:40:00,18.89,19.0,18.83,18.98,28600.0,18.89,19.0,18.83,18.98,28600.0
2009-05-13 09:45:00,18.98,18.98,18.86,18.95,32100.0,18.98,18.98,18.86,18.95,32100.0
2009-05-13 09:50:00,18.96,19.0,18.92,19.0,28300.0,18.96,19.0,18.92,19.0,28300.0
2009-05-13 09:55:00,19.0,19.03,18.92,18.96,33700.0,19.0,19.03,18.92,18.96,33700.0
2009-05-13 10:00:00,18.96,18.97,18.93,18.94,77600.0,18.96,18.97,18.93,18.94,77600.0
2009-05-13 10:05:00,18.94,18.94,18.84,18.87,50100.0,18.94,18.94,18.84,18.87,50100.0
2009-05-13 10:10:00,18.86,18.93,18.85,18.89,32700.0,18.86,18.93,18.85,18.89,32700.0
2009-05-13 10:15:00,18.9,19.0,18.9,18.96,50400.0,18.9,19.0,18.9,18.96,50400.0
2009-05-13 10:20:00,18.95,19.01,18.88,19.01,30800.0,18.95,19.01,18.88,19.01,30800.0
2009-05-13 10:25:00,19.01,19.01,18.9,18.95,27800.0,19.01,19.01,18.9,18.95,27800.0
2009-05-13 10:30:00,18.95,18.96,18.88,18.94,39300.0,18.95,18.96,18.88,18.94,39300.0
2009-05-13 10:35:00,18.95,18.96,18.9,18.92,27900.0,18.95,18.96,18.9,18.92,27900.0
2009-05-13 10:40:00,18.92,18.92,18.86,18.87,21700.0,18.92,18.92,18.86,18.87,21700.0
2009-05-13 10:45:00,18.85,18.89,18.81,18.82,39400.0,18.85,18.89,18.81,18.82,39400.0
2009-05-13 10:50:00,18.82,18.86,18.78,18.78,35400.0,18.82,18.86,18.78,18.78,35400.0
2009-05-13 10:55:00,18.78,18.78,18.66,18.66,37900.0,18.78,18.78,18.66,18.66,37900.0
2009-05-13 11:00:00,18.66,18.76,18.65,18.72,24000.0,18.66,18.76,18.65,18.72,24000.0
2009-05-13 11:05:00,18.73,18.74,18.67,18.73,15600.0,18.73,18.74,18.67,18.73,15600.0
2009-05-13 11:10:00,18.73,18.8,18.73,18.75,15500.0,18.73,18.8,18.73,18.75,15500.0
2009-05-13 11:15:00,18.75,18.76,18.72,18.75,25100.0,18.75,18.76,18.72,18.75,25100.0
2009-05-13 11:20:00,18.76,18.81,18.75,18.79,15000.0,18.76,18.81,18.75,18.79,15000.0
2009-05-13 11:25:00,18.8,18.8,18.75,18.76,12500.0,18.8,18.8,18.75,18.76,12500.0
2009-05-13 11:30:00,18.76,18.79,18.74,18.74,14100.0,18.76,18.79,18.74,18.74,14100.0
2009-05-13 11:35:00,18.73,18.73,18.68,18.68,8800.0,18.73,18.73,18.68,18.68,8800.0
2009-05-13 11:40:00,18.68,18.68,18.66,18.68,14600.0,18.68,18.68,18.66,18.68,14600.0
2009-05-13 11:45:00,18.68,18.73,18.67,18.71,13600.0,18.68,18.73,18.67,18.71,13600.0
2009-05-13 11:50:00,18.72,18.73,18.71,18.73,6600.0,18.72,18.73,18.71,18.73,6600.0
2009-05-13 11:55:00,18.73,18.73,18.69,18.7,14700.0,18.73,18.73,18.69,18.7,14700.0
2009-05-13 12:00:00,18.69,18.72,18.68,18.68,27000.0,18.69,18.72,18.68,18.68,27000.0
2009-05-13 12:05:00,18.68,18.7,18.68,18.7,12100.0,18.68,18.7,18.68,18.7,12100.0
2009-05-13 12:10:00,18.7,18.73,18.69,18.73,63000.0,18.7,18.73,18.69,18.73,63000.0
2009-05-13 12:15:00,18.73,18.76,18.7,18.74,82900.0,18.73,18.76,18.7,18.74,82900.0
2009-05-13 12:20:00,18.75,18.76,18.74,18.76,16600.0,18.75,18.76,18.74,18.76,16600.0
2009-05-13 12:25:00,18.76,18.78,18.75,18.78,12500.0,18.76,18.78,18.75,18.78,12500.0
2009-05-13 12:30:00,18.78,18.78,18.7,18.73,43900.0,18.78,18.78,18.7,18.73,43900.0
2009-05-13 12:35:00,18.72,18.73,18.72,18.73,7300.0,18.72,18.73,18.72,18.73,7300.0
2009-05-13 12:40:00,18.72,18.73,18.72,18.72,8500.0,18.72,18.73,18.72,18.72,8500.0
2009-05-13 12:45:00,18.73,18.73,18.66,18.69,10300.0,18.73,18.73,18.66,18.69,10300.0
2009-05-13 12:50:00,18.69,18.69,18.65,18.67,12400.0,18.69,18.69,18.65,18.67,12400.0
2009-05-13 12:55:00,18.67,18.67,18.57,18.58,87000.0,18.67,18.67,18.57,18.58,87000.0
2009-05-13 13:00:00,18.59,18.61,18.59,18.61,6200.0,18.59,18.61,18.59,18.61,6200.0
2009-05-13 13:05:00,18.6,18.6,18.57,18.58,22200.0,18.6,18.6,18.57,18.58,22200.0
2009-05-13 13:10:00,18.57,18.62,18.57,18.61,24300.0,18.57,18.62,18.57,18.61,24300.0
2009-05-13 13:15:00,18.62,18.66,18.62,18.64,12800.0,18.62,18.66,18.62,18.64,12800.0
2009-05-13 13:20:00,18.65,18.66,18.6,18.61,13100.0,18.65,18.66,18.6,18.61,13100.0
2009-05-13 13:25:00,18.61,18.62,18.57,18.57,26600.0,18.61,18.62,18.57,18.57,26600.0
2009-05-13 13:30:00,18.57,18.64,18.57,18.64,40000.0,18.57,18.64,18.57,18.64,40000.0
2009-05-13 13:35:00,18.63,18.68,18.63,18.67,22700.0,18.63,18.68,18.63,18.67,22700.0
2009-05-13 13:40:00,18.68,18.72,18.67,18.7,48300.0,18.68,18.72,18.67,18.7,48300.0
2009-05-13 13:45:00,18.71,18.71,18.67,18.69,13900.0,18.71,18.71,18.67,18.69,13900.0
2009-05-13 13:50:00,18.68,18.74,18.68,18.73,37800.0,18.68,18.74,18.68,18.73,37800.0
2009-05-13 13:55:00,18.74,18.74,18.7,18.72,14600.0,18.74,18.74,18.7,18.72,14600.0
2009-05-13 14:00:00,18.72,18.72,18.63,18.63,24300.0,18.72,18.72,18.63,18.63,24300.0
2009-05-13 14:05:00,18.63,18.65,18.62,18.65,7700.0,18.63,18.65,18.62,18.65,7700.0
2009-05-13 14:10:00,18.64,18.7,18.64,18.67,25500.0,18.64,18.7,18.64,18.67,25500.0
2009-05-13 14:15:00,18.67,18.68,18.6,18.6,20100.0,18.67,18.68,18.6,18.6,20100.0
2009-05-13 14:20:00,18.59,18.6,18.56,18.59,31400.0,18.59,18.6,18.56,18.59,31400.0
2009-05-13 14:25:00,18.59,18.65,18.57,18.61,36400.0,18.59,18.65,18.57,18.61,36400.0
2009-05-13 14:30:00,18.61,18.62,18.57,18.59,22300.0,18.61,18.62,18.57,18.59,22300.0
2009-05-13 14:35:00,18.59,18.6,18.57,18.6,23600.0,18.59,18.6,18.57,18.6,23600.0
2009-05-13 14:40:00,18.6,18.63,18.58,18.61,19900.0,18.6,18.63,18.58,18.61,19900.0
2009-05-13 14:45:00,18.61,18.61,18.58,18.58,21000.0,18.61,18.61,18.58,18.58,21000.0
2009-05-13 14:50:00,18.59,18.63,18.58,18.63,19900.0,18.59,18.63,18.58,18.63,19900.0
2009-05-13 14:55:00,18.63,18.68,18.63,18.67,18000.0,18.63,18.68,18.63,18.67,18000.0
2009-05-13 15:00:00,18.67,18.68,18.58,18.58,27500.0,18.67,18.68,18.58,18.58,27500.0
2009-05-13 15:05:00,18.58,18.63,18.58,18.63,20100.0,18.58,18.63,18.58,18.63,20100.0
2009-05-13 15:10:00,18.63,18.63,18.57,18.57,28200.0,18.63,18.63,18.57,18.57,28200.0
2009-05-13 15:15:00,18.57,18.64,18.57,18.64,32100.0,18.57,18.64,18.57,18.64,32100.0
2009-05-13 15:20:00,18.63,18.69,18.58,18.66,40600.0,18.63,18.69,18.58,18.66,40600.0
2009-05-13 15:25:00,18.66,18.67,18.57,18.59,27000.0,18.66,18.67,18.57,18.59,27000.0
2009-05-13 15:30:00,18.58,18.67,18.58,18.66,50700.0,18.58,18.67,18.58,18.66,50700.0
2009-05-13 15:35:00,18.66,18.69,18.63,18.64,60200.0,18.66,18.69,18.63,18.64,60200.0
2009-05-13 15:40:00,18.64,18.67,18.58,18.63,63700.0,18.64,18.67,18.58,18.63,63700.0
2009-05-13 15:45:00,18.63,18.71,18.63,18.68,84500.0,18.63,18.71,18.63,18.68,84500.0
2009-05-13 15:50:00,18.67,18.67,18.57,18.6,139500.0,18.67,18.67,18.57,18.6,139500.0
2009-05-13 15:55:00,18.59,18.6,18.51,18.51,221300.0,18.59,18.6,18.51,18.51,221300.0
2009-05-14 09:30:00,18.63,19.12,18.58,18.82,23500.0,18.63,19.12,18.58,18.82,23500.0
2009-05-14 09:35:00,18.83,18.87,18.69,18.71,30600.0,18.83,18.87,18.69,18.71,30600.0
2009-05-14 09:40:00,18.69,18.85,18.69,18.79,19500.0,18.69,18.85,18.69,18.79,19500.0
2009-05-14 09:45:00,18.82,18.85,18.62,18.62,29500.0,18.82,18.85,18.62,18.62,29500.0
2009-05-14 09:50:00,18.61,18.69,18.59,18.62,21500.0,18.61,18.69,18.59,18.62,21500.0
2009-05-14 09:55:00,18.63,18.64,18.62,18.63,19100.0,18.63,18.64,18.62,18.63,19100.0
2009-05-14 10:00:00,18.63,18.7,18.63,18.7,30400.0,18.63,18.7,18.63,18.7,30400.0
2009-05-14 10:05:00,18.7,18.7,18.67,18.68,37700.0,18.7,18.7,18.67,18.68,37700.0
2009-05-14 10:10:00,18.69,18.77,18.68,18.75,21800.0,18.69,18.77,18.68,18.75,21800.0
2009-05-14 10:15:00,18.76,18.77,18.71,18.72,16500.0,18.76,18.77,18.71,18.72,16500.0
2009-05-14 10:20:00,18.72,18.8,18.71,18.72,21000.0,18.72,18.8,18.71,18.72,21000.0
2009-05-14 10:25:00,18.72,18.78,18.66,18.66,16000.0,18.72,18.78,18.66,18.66,16000.0
2009-05-14 10:30:00,18.67,18.79,18.67,18.77,11900.0,18.67,18.79,18.67,18.77,11900.0
2009-05-14 10:35:00,18.76,18.83,18.76,18.76,16200.0,18.76,18.83,18.76,18.76,16200.0
2009-05-14 10:40:00,18.77,18.8,18.75,18.77,13900.0,18.77,18.8,18.75,18.77,13900.0
2009-05-14 10:45:00,18.77,18.79,18.69,18.7,21100.0,18.77,18.79,18.69,18.7,21100.0
2009-05-14 10:50:00,18.71,18.76,18.7,18.73,21100.0,18.71,18.76,18.7,18.73,21100.0
2009-05-14 10:55:00,18.72,18.74,18.7,18.72,13300.0,18.72,18.74,18.7,18.72,13300.0
2009-05-14 11:00:00,18.72,18.72,18.67,18.68,29900.0,18.72,18.72,18.67,18.68,29900.0
2009-05-14 11:05:00,18.69,18.7,18.65,18.67,19200.0,18.69,18.7,18.65,18.67,19200.0
2009-05-14 11:10:00,18.67,18.75,18.67,18.74,20000.0,18.67,18.75,18.67,18.74,20000.0
2009-05-14 11:15:00,18.75,18.82,18.74,18.81,36300.0,18.75,18.82,18.74,18.81,36300.0
2009-05-14 11:20:00,18.81,18.84,18.76,18.77,21000.0,18.81,18.84,18.76,18.77,21000.0
2009-05-14 11:25:00,18.77,18.79,18.74,18.75,14800.0,18.77,18.79,18.74,18.75,14800.0
2009-05-14 11:30:00,18.76,18.78,18.75,18.77,18500.0,18.76,18.78,18.75,18.77,18500.0
2009-05-14 11:35:00,18.77,18.77,18.7,18.72,32400.0,18.77,18.77,18.7,18.72,32400.0
2009-05-14 11:40:00,18.72,18.73,18.67,18.68,14700.0,18.72,18.73,18.67,18.68,14700.0
2009-05-14 11:45:00,18.67,18.69,18.64,18.69,18500.0,18.67,18.69,18.64,18.69,18500.0
2009-05-14 11:50:00,18.69,18.72,18.68,18.71,10100.0,18.69,18.72,18.68,18.71,10100.0
2009-05-14 11:55:00,18.71,18.76,18.71,18.75,10100.0,18.71,18.76,18.71,18.75,10100.0
2009-05-14 12:00:00,18.74,18.82,18.74,18.81,17400.0,18.74,18.82,18.74,18.81,17400.0
2009-05-14 12:05:00,18.81,18.81,18.77,18.78,11700.0,18.81,18.81,18.77,18.78,11700.0
2009-05-14 12:10:00,18.78,18.82,18.77,18.77,17000.0,18.78,18.82,18.77,18.77,17000.0
2009-05-14 12:15:00,18.77,18.78,18.75,18.75,9400.0,18.77,18.78,18.75,18.75,9400.0
2009-05-14 12:20:00,18.75,18.77,18.75,18.77,11400.0,18.75,18.77,18.75,18.77,11400.0
2009-05-14 12:25:00,18.76,18.77,18.74,18.75,8700.0,18.76,18.77,18.74,18.75,8700.0
2009-05-14 12:30:00,18.75,18.83,18.74,18.8,20400.0,18.75,18.83,18.74,18.8,20400.0
2009-05-14 12:35:00,18.8,18.85,18.8,18.85,9400.0,18.8,18.85,18.8,18.85,9400.0
2009-05-14 12:40:00,18.84,18.84,18.8,18.81,8800.0,18.84,18.84,18.8,18.81,8800.0
2009-05-14 12:45:00,18.8,18.82,18.79,18.82,10500.0,18.8,18.82,18.79,18.82,10500.0
2009-05-14 12:50:00,18.82,18.87,18.81,18.87,12700.0,18.82,18.87,18.81,18.87,12700.0
2009-05-14 12:55:00,18.87,18.89,18.83,18.83,15900.0,18.87,18.89,18.83,18.83,15900.0
2009-05-14 13:00:00,18.83,18.85,18.8,18.85,17900.0,18.83,18.85,18.8,18.85,17900.0
2009-05-14 13:05:00,18.85,18.85,18.81,18.83,16400.0,18.85,18.85,18.81,18.83,16400.0
2009-05-14 13:10:00,18.83,18.84,18.77,18.77,28100.0,18.83,18.84,18.77,18.77,28100.0
2009-05-14 13:15:00,18.76,18.77,18.76,18.76,4700.0,18.76,18.77,18.76,18.76,4700.0
2009-05-14 13:20:00,18.76,18.79,18.76,18.79,8100.0,18.76,18.79,18.76,18.79,8100.0
2009-05-14 13:25:00,18.78,18.82,18.77,18.82,14000.0,18.78,18.82,18.77,18.82,14000.0
2009-05-14 13:30:00,18.81,18.88,18.81,18.85,16700.0,18.81,18.88,18.81,18.85,16700.0
2009-05-14 13:35:00,18.85,18.89,18.84,18.87,21700.0,18.85,18.89,18.84,18.87,21700.0
2009-05-14 13:40:00,18.87,18.88,18.85,18.88,13700.0,18.87,18.88,18.85,18.88,13700.0
2009-05-14 13:45:00,18.87,18.88,18.86,18.88,7100.0,18.87,18.88,18.86,18.88,7100.0
2009-05-14 13:50:00,18.88,18.92,18.87,18.87,14200.0,18.88,18.92,18.87,18.87,14200.0
2009-05-14 13:55:00,18.87,18.87,18.8,18.8,10300.0,18.87,18.87,18.8,18.8,10300.0
2009-05-14 14:00:00,18.81,18.89,18.81,18.88,11900.0,18.81,18.89,18.81,18.88,11900.0
2009-05-14 14:05:00,18.87,18.91,18.87,18.89,10700.0,18.87,18.91,18.87,18.89,10700.0
2009-05-14 14:10:00,18.9,18.93,18.89,18.91,24900.0,18.9,18.93,18.89,18.91,24900.0
2009-05-14 14:15:00,18.92,18.95,18.91,18.95,13100.0,18.92,18.95,18.91,18.95,13100.0
2009-05-14 14:20:00,18.94,18.98,18.94,18.97,16000.0,18.94,18.98,18.94,18.97,16000.0
2009-05-14 14:25:00,18.96,18.96,18.94,18.95,14300.0,18.96,18.96,18.94,18.95,14300.0
2009-05-14 14:30:00,18.94,18.98,18.92,18.97,14400.0,18.94,18.98,18.92,18.97,14400.0
2009-05-14 14:35:00,18.98,19.05,18.97,19.04,38300.0,18.98,19.05,18.97,19.04,38300.0
2009-05-14 14:40:00,19.04,19.05,19.02,19.04,33900.0,19.04,19.05,19.02,19.04,33900.0
2009-05-14 14:45:00,19.05,19.05,18.98,19.01,37500.0,19.05,19.05,18.98,19.01,37500.0
2009-05-14 14:50:00,19.02,19.03,19.0,19.0,13100.0,19.02,19.03,19.0,19.0,13100.0
2009-05-14 14:55:00,19.0,19.01,18.97,19.01,16300.0,19.0,19.01,18.97,19.01,16300.0
2009-05-14 15:00:00,19.01,19.03,18.99,18.99,24000.0,19.01,19.03,18.99,18.99,24000.0
2009-05-14 15:05:00,18.99,18.99,18.93,18.96,29000.0,18.99,18.99,18.93,18.96,29000.0
2009-05-14 15:10:00,18.96,18.97,18.92,18.94,15800.0,18.96,18.97,18.92,18.94,15800.0
2009-05-14 15:15:00,18.94,18.97,18.91,18.97,21300.0,18.94,18.97,18.91,18.97,21300.0
2009-05-14 15:20:00,18.97,18.99,18.94,18.95,25700.0,18.97,18.99,18.94,18.95,25700.0
2009-05-14 15:25:00,18.95,18.98,18.93,18.93,23800.0,18.95,18.98,18.93,18.93,23800.0
2009-05-14 15:30:00,18.93,18.93,18.87,18.87,31000.0,18.93,18.93,18.87,18.87,31000.0
2009-05-14 15:35:00,18.87,18.88,18.76,18.8,70900.0,18.87,18.88,18.76,18.8,70900.0
2009-05-14 15:40:00,18.81,18.89,18.81,18.85,52500.0,18.81,18.89,18.81,18.85,52500.0
2009-05-14 15:45:00,18.85,18.91,18.85,18.89,60100.0,18.85,18.91,18.85,18.89,60100.0
2009-05-14 15:50:00,18.89,18.95,18.88,18.88,111300.0,18.89,18.95,18.88,18.88,111300.0
2009-05-14 15:55:00,18.88,18.88,18.81,18.83,131800.0,18.88,18.88,18.81,18.83,131800.0
2009-05-15 09:30:00,18.79,18.81,18.43,18.68,156100.0,18.79,18.81,18.43,18.68,156100.0
2009-05-15 09:35:00,18.68,18.77,18.66,18.77,56000.0,18.68,18.77,18.66,18.77,56000.0
2009-05-15 09:40:00,18.77,18.81,18.68,18.78,23900.0,18.77,18.81,18.68,18.78,23900.0
2009-05-15 09:45:00,18.79,18.87,18.76,18.87,39500.0,18.79,18.87,18.76,18.87,39500.0
2009-05-15 09:50:00,18.87,19.0,18.85,19.0,20600.0,18.87,19.0,18.85,19.0,20600.0
2009-05-15 09:55:00,19.02,19.09,18.98,18.98,67800.0,19.02,19.09,18.98,18.98,67800.0
2009-05-15 10:00:00,18.98,18.98,18.87,18.91,39900.0,18.98,18.98,18.87,18.91,39900.0
2009-05-15 10:05:00,18.91,18.92,18.87,18.92,36200.0,18.91,18.92,18.87,18.92,36200.0
2009-05-15 10:10:00,18.92,18.97,18.9,18.97,48800.0,18.92,18.97,18.9,18.97,48800.0
2009-05-15 10:15:00,18.97,19.06,18.93,19.06,28800.0,18.97,19.06,18.93,19.06,28800.0
2009-05-15 10:20:00,19.05,19.1,19.02,19.1,28300.0,19.05,19.1,19.02,19.1,28300.0
2009-05-15 10:25:00,19.09,19.17,19.07,19.12,25000.0,19.09,19.17,19.07,19.12,25000.0
2009-05-15 10:30:00,19.12,19.21,19.12,19.2,17900.0,19.12,19.21,19.12,19.2,17900.0
2009-05-15 10:35:00,19.19,19.25,19.19,19.23,29200.0,19.19,19.25,19.19,19.23,29200.0
2009-05-15 10:40:00,19.25,19.29,19.22,19.25,23900.0,19.25,19.29,19.22,19.25,23900.0
2009-05-15 10:45:00,19.24,19.26,19.19,19.19,32100.0,19.24,19.26,19.19,19.19,32100.0
2009-05-15 10:50:00,19.2,19.22,19.16,19.21,16300.0,19.2,19.22,19.16,19.21,16300.0
2009-05-15 10:55:00,19.23,19.25,19.2,19.22,13000.0,19.23,19.25,19.2,19.22,13000.0
2009-05-15 11:00:00,19.22,19.25,19.18,19.21,24700.0,19.22,19.25,19.18,19.21,24700.0
2009-05-15 11:05:00,19.23,19.23,19.18,19.21,12900.0,19.23,19.23,19.18,19.21,12900.0
2009-05-15 11:10:00,19.21,19.25,19.2,19.24,12600.0,19.21,19.25,19.2,19.24,12600.0
2009-05-15 11:15:00,19.24,19.25,19.21,19.25,12200.0,19.24,19.25,19.21,19.25,12200.0
2009-05-15 11:20:00,19.25,19.26,19.2,19.21,9200.0,19.25,19.26,19.2,19.21,9200.0
2009-05-15 11:25:00,19.21,19.21,19.16,19.19,11100.0,19.21,19.21,19.16,19.19,11100.0
2009-05-15 11:30:00,19.2,19.2,19.17,19.2,11000.0,19.2,19.2,19.17,19.2,11000.0
2009-05-15 11:35:00,19.19,19.22,19.17,19.17,13900.0,19.19,19.22,19.17,19.17,13900.0
2009-05-15 11:40:00,19.17,19.17,19.1,19.13,19100.0,19.17,19.17,19.1,19.13,19100.0
2009-05-15 11:45:00,19.12,19.15,19.11,19.12,22200.0,19.12,19.15,19.11,19.12,22200.0
2009-05-15 11:50:00,19.12,19.12,19.07,19.11,16800.0,19.12,19.12,19.07,19.11,16800.0
2009-05-15 11:55:00,19.11,19.11,19.04,19.05,24900.0,19.11,19.11,19.04,19.05,24900.0
2009-05-15 12:00:00,19.04,19.1,19.0,19.08,22500.0,19.04,19.1,19.0,19.08,22500.0
2009-05-15 12:05:00,19.09,19.14,19.08,19.13,25700.0,19.09,19.14,19.08,19.13,25700.0
2009-05-15 12:10:00,19.13,19.17,19.12,19.14,10000.0,19.13,19.17,19.12,19.14,10000.0
2009-05-15 12:15:00,19.15,19.15,19.07,19.08,35200.0,19.15,19.15,19.07,19.08,35200.0
2009-05-15 12:20:00,19.09,19.14,19.08,19.14,12100.0,19.09,19.14,19.08,19.14,12100.0
2009-05-15 12:25:00,19.14,19.18,19.14,19.15,12000.0,19.14,19.18,19.14,19.15,12000.0
2009-05-15 12:30:00,19.15,19.16,19.14,19.15,6100.0,19.15,19.16,19.14,19.15,6100.0
2009-05-15 12:35:00,19.16,19.16,19.13,19.14,39900.0,19.16,19.16,19.13,19.14,39900.0
2009-05-15 12:40:00,19.14,19.14,19.09,19.09,27500.0,19.14,19.14,19.09,19.09,27500.0
2009-05-15 12:45:00,19.09,19.09,19.03,19.04,21800.0,19.09,19.09,19.03,19.04,21800.0
2009-05-15 12:50:00,19.04,19.09,19.04,19.05,32100.0,19.04,19.09,19.04,19.05,32100.0
2009-05-15 12:55:00,19.04,19.04,18.95,18.98,67200.0,19.04,19.04,18.95,18.98,67200.0
2009-05-15 13:00:00,18.97,19.02,18.97,19.02,12300.0,18.97,19.02,18.97,19.02,12300.0
2009-05-15 13:05:00,19.03,19.07,19.02,19.06,20900.0,19.03,19.07,19.02,19.06,20900.0
2009-05-15 13:10:00,19.07,19.08,19.03,19.08,13600.0,19.07,19.08,19.03,19.08,13600.0
2009-05-15 13:15:00,19.08,19.1,19.08,19.08,16200.0,19.08,19.1,19.08,19.08,16200.0
2009-05-15 13:20:00,19.08,19.09,19.03,19.07,63000.0,19.08,19.09,19.03,19.07,63000.0
2009-05-15 13:25:00,19.08,19.08,19.02,19.04,14000.0,19.08,19.08,19.02,19.04,14000.0
2009-05-15 13:30:00,19.04,19.08,19.04,19.06,14700.0,19.04,19.08,19.04,19.06,14700.0
2009-05-15 13:35:00,19.06,19.07,19.0,19.02,16000.0,19.06,19.07,19.0,19.02,16000.0
2009-05-15 13:40:00,19.01,19.03,19.01,19.01,17800.0,19.01,19.03,19.01,19.01,17800.0
2009-05-15 13:45:00,19.01,19.06,18.98,19.06,17100.0,19.01,19.06,18.98,19.06,17100.0
2009-05-15 13:50:00,19.05,19.08,19.04,19.05,19500.0,19.05,19.08,19.04,19.05,19500.0
2009-05-15 13:55:00,19.04,19.06,19.03,19.04,7200.0,19.04,19.06,19.03,19.04,7200.0
2009-05-15 14:00:00,19.04,19.05,19.01,19.04,19800.0,19.04,19.05,19.01,19.04,19800.0
2009-05-15 14:05:00,19.04,19.05,18.99,19.04,18700.0,19.04,19.05,18.99,19.04,18700.0
2009-05-15 14:10:00,19.05,19.08,19.04,19.07,25200.0,19.05,19.08,19.04,19.07,25200.0
2009-05-15 14:15:00,19.06,19.1,19.05,19.08,33700.0,19.06,19.1,19.05,19.08,33700.0
2009-05-15 14:20:00,19.08,19.12,19.07,19.09,19200.0,19.08,19.12,19.07,19.09,19200.0
2009-05-15 14:25:00,19.1,19.11,19.07,19.09,17600.0,19.1,19.11,19.07,19.09,17600.0
2009-05-15 14:30:00,19.09,19.11,19.02,19.04,20200.0,19.09,19.11,19.02,19.04,20200.0
2009-05-15 14:35:00,19.03,19.06,19.01,19.05,22600.0,19.03,19.06,19.01,19.05,22600.0
2009-05-15 14:40:00,19.05,19.06,18.97,19.0,23500.0,19.05,19.06,18.97,19.0,23500.0
2009-05-15 14:45:00,18.99,19.02,18.98,19.01,26000.0,18.99,19.02,18.98,19.01,26000.0
2009-05-15 14:50:00,19.01,19.05,19.0,19.05,16600.0,19.01,19.05,19.0,19.05,16600.0
2009-05-15 14:55:00,19.05,19.07,19.02,19.03,56700.0,19.05,19.07,19.02,19.03,56700.0
2009-05-15 15:00:00,19.04,19.04,18.99,19.0,23400.0,19.04,19.04,18.99,19.0,23400.0
2009-05-15 15:05:00,19.0,19.06,18.99,19.03,35200.0,19.0,19.06,18.99,19.03,35200.0
2009-05-15 15:10:00,19.03,19.12,19.03,19.11,33500.0,19.03,19.12,19.03,19.11,33500.0
2009-05-15 15:15:00,19.11,19.11,19.04,19.04,34400.0,19.11,19.11,19.04,19.04,34400.0
2009-05-15 15:20:00,19.04,19.09,19.04,19.09,47100.0,19.04,19.09,19.04,19.09,47100.0
2009-05-15 15:25:00,19.1,19.13,19.08,19.09,42200.0,19.1,19.13,19.08,19.09,42200.0
2009-05-15 15:30:00,19.09,19.11,19.03,19.05,40600.0,19.09,19.11,19.03,19.05,40600.0
2009-05-15 15:35:00,19.05,19.06,19.04,19.05,24000.0,19.05,19.06,19.04,19.05,24000.0
2009-05-15 15:40:00,19.05,19.13,19.04,19.11,83700.0,19.05,19.13,19.04,19.11,83700.0
2009-05-15 15:45:00,19.11,19.12,19.07,19.11,66900.0,19.11,19.12,19.07,19.11,66900.0
2009-05-15 15:50:00,19.11,19.11,19.04,19.04,134000.0,19.11,19.11,19.04,19.04,134000.0
2009-05-15 15:55:00,19.05,19.07,18.97,19.0,315600.0,19.05,19.07,18.97,19.0,315600.0
2009-05-18 09:30:00,18.66,19.17,18.53,19.05,28400.0,18.66,19.17,18.53,19.05,28400.0
2009-05-18 09:35:00,19.06,19.15,18.99,19.06,56100.0,19.06,19.15,18.99,19.06,56100.0
2009-05-18 09:40:00,19.07,19.12,18.99,19.11,84800.0,19.07,19.12,18.99,19.11,84800.0
2009-05-18 09:45:00,19.13,19.23,19.11,19.17,36100.0,19.13,19.23,19.11,19.17,36100.0
2009-05-18 09:50:00,19.18,19.22,19.15,19.16,24700.0,19.18,19.22,19.15,19.16,24700.0
2009-05-18 09:55:00,19.16,19.19,19.06,19.08,21800.0,19.16,19.19,19.06,19.08,21800.0
2009-05-18 10:00:00,19.09,19.1,19.01,19.05,25300.0,19.09,19.1,19.01,19.05,25300.0
2009-05-18 10:05:00,19.05,19.07,18.97,18.99,36200.0,19.05,19.07,18.97,18.99,36200.0
2009-05-18 10:10:00,19.0,19.05,18.94,19.03,42700.0,19.0,19.05,18.94,19.03,42700.0
2009-05-18 10:15:00,19.03,19.08,19.0,19.03,32600.0,19.03,19.08,19.0,19.03,32600.0
2009-05-18 10:20:00,19.02,19.08,19.02,19.04,39200.0,19.02,19.08,19.02,19.04,39200.0
2009-05-18 10:25:00,19.04,19.08,19.02,19.02,17500.0,19.04,19.08,19.02,19.02,17500.0
2009-05-18 10:30:00,19.03,19.09,19.03,19.05,29400.0,19.03,19.09,19.03,19.05,29400.0
2009-05-18 10:35:00,19.05,19.08,19.04,19.07,10200.0,19.05,19.08,19.04,19.07,10200.0
2009-05-18 10:40:00,19.06,19.14,19.02,19.12,63500.0,19.06,19.14,19.02,19.12,63500.0
2009-05-18 10:45:00,19.13,19.23,19.13,19.2,47100.0,19.13,19.23,19.13,19.2,47100.0
2009-05-18 10:50:00,19.19,19.23,19.18,19.22,14300.0,19.19,19.23,19.18,19.22,14300.0
2009-05-18 10:55:00,19.22,19.25,19.21,19.22,29100.0,19.22,19.25,19.21,19.22,29100.0
2009-05-18 11:00:00,19.22,19.24,19.17,19.18,17600.0,19.22,19.24,19.17,19.18,17600.0
2009-05-18 11:05:00,19.18,19.2,19.09,19.1,26000.0,19.18,19.2,19.09,19.1,26000.0
2009-05-18 11:10:00,19.1,19.14,19.09,19.14,23100.0,19.1,19.14,19.09,19.14,23100.0
2009-05-18 11:15:00,19.14,19.18,19.09,19.09,44300.0,19.14,19.18,19.09,19.09,44300.0
2009-05-18 11:20:00,19.08,19.13,19.04,19.11,29700.0,19.08,19.13,19.04,19.11,29700.0
2009-05-18 11:25:00,19.12,19.16,19.12,19.15,7800.0,19.12,19.16,19.12,19.15,7800.0
2009-05-18 11:30:00,19.15,19.18,19.14,19.17,22300.0,19.15,19.18,19.14,19.17,22300.0
2009-05-18 11:35:00,19.16,19.18,19.12,19.13,12800.0,19.16,19.18,19.12,19.13,12800.0
2009-05-18 11:40:00,19.13,19.15,19.11,19.14,10400.0,19.13,19.15,19.11,19.14,10400.0
2009-05-18 11:45:00,19.14,19.16,19.12,19.12,7100.0,19.14,19.16,19.12,19.12,7100.0
2009-05-18 11:50:00,19.11,19.16,19.11,19.14,9500.0,19.11,19.16,19.11,19.14,9500.0
2009-05-18 11:55:00,19.15,19.16,19.12,19.12,13300.0,19.15,19.16,19.12,19.12,13300.0
2009-05-18 12:00:00,19.13,19.16,19.12,19.12,31000.0,19.13,19.16,19.12,19.12,31000.0
2009-05-18 12:05:00,19.12,19.15,19.12,19.15,24600.0,19.12,19.15,19.12,19.15,24600.0
2009-05-18 12:10:00,19.14,19.18,19.14,19.18,13500.0,19.14,19.18,19.14,19.18,13500.0
2009-05-18 12:15:00,19.19,19.2,19.16,19.16,11300.0,19.19,19.2,19.16,19.16,11300.0
2009-05-18 12:20:00,19.16,19.17,19.13,19.14,20100.0,19.16,19.17,19.13,19.14,20100.0
2009-05-18 12:25:00,19.14,19.24,19.14,19.23,13800.0,19.14,19.24,19.14,19.23,13800.0
2009-05-18 12:30:00,19.23,19.24,19.21,19.21,9500.0,19.23,19.24,19.21,19.21,9500.0
2009-05-18 12:35:00,19.22,19.23,19.22,19.23,4800.0,19.22,19.23,19.22,19.23,4800.0
2009-05-18 12:40:00,19.23,19.29,19.23,19.28,37300.0,19.23,19.29,19.23,19.28,37300.0
2009-05-18 12:45:00,19.29,19.33,19.29,19.29,20800.0,19.29,19.33,19.29,19.29,20800.0
2009-05-18 12:50:00,19.29,19.29,19.26,19.27,14200.0,19.29,19.29,19.26,19.27,14200.0
2009-05-18 12:55:00,19.27,19.27,19.22,19.24,22500.0,19.27,19.27,19.22,19.24,22500.0
2009-05-18 13:00:00,19.24,19.25,19.2,19.22,15800.0,19.24,19.25,19.2,19.22,15800.0
2009-05-18 13:05:00,19.23,19.23,19.18,19.21,15300.0,19.23,19.23,19.18,19.21,15300.0
2009-05-18 13:10:00,19.21,19.25,19.2,19.25,8400.0,19.21,19.25,19.2,19.25,8400.0
2009-05-18 13:15:00,19.25,19.25,19.18,19.19,25500.0,19.25,19.25,19.18,19.19,25500.0
2009-05-18 13:20:00,19.19,19.19,19.17,19.19,6200.0,19.19,19.19,19.17,19.19,6200.0
2009-05-18 13:25:00,19.19,19.2,19.16,19.19,10300.0,19.19,19.2,19.16,19.19,10300.0
2009-05-18 13:30:00,19.2,19.22,19.18,19.19,10800.0,19.2,19.22,19.18,19.19,10800.0
2009-05-18 13:35:00,19.2,19.21,19.18,19.18,6700.0,19.2,19.21,19.18,19.18,6700.0
2009-05-18 13:40:00,19.18,19.2,19.13,19.13,28300.0,19.18,19.2,19.13,19.13,28300.0
2009-05-18 13:45:00,19.13,19.16,19.12,19.13,17000.0,19.13,19.16,19.12,19.13,17000.0
2009-05-18 13:50:00,19.12,19.19,19.12,19.18,33600.0,19.12,19.19,19.12,19.18,33600.0
2009-05-18 13:55:00,19.18,19.22,19.15,19.15,45900.0,19.18,19.22,19.15,19.15,45900.0
2009-05-18 14:00:00,19.16,19.18,19.16,19.18,18900.0,19.16,19.18,19.16,19.18,18900.0
2009-05-18 14:05:00,19.18,19.2,19.17,19.19,22800.0,19.18,19.2,19.17,19.19,22800.0
2009-05-18 14:10:00,19.19,19.22,19.18,19.18,13900.0,19.19,19.22,19.18,19.18,13900.0
2009-05-18 14:15:00,19.17,19.2,19.15,19.16,38700.0,19.17,19.2,19.15,19.16,38700.0
2009-05-18 14:20:00,19.16,19.17,19.15,19.15,11900.0,19.16,19.17,19.15,19.15,11900.0
2009-05-18 14:25:00,19.15,19.17,19.12,19.16,17100.0,19.15,19.17,19.12,19.16,17100.0
2009-05-18 14:30:00,19.17,19.22,19.16,19.19,20800.0,19.17,19.22,19.16,19.19,20800.0
2009-05-18 14:35:00,19.19,19.2,19.17,19.19,14700.0,19.19,19.2,19.17,19.19,14700.0
2009-05-18 14:40:00,19.2,19.27,19.17,19.27,37900.0,19.2,19.27,19.17,19.27,37900.0
2009-05-18 14:45:00,19.27,19.31,19.26,19.31,39700.0,19.27,19.31,19.26,19.31,39700.0
2009-05-18 14:50:00,19.31,19.33,19.3,19.32,11900.0,19.31,19.33,19.3,19.32,11900.0
2009-05-18 14:55:00,19.33,19.35,19.32,19.34,22600.0,19.33,19.35,19.32,19.34,22600.0
2009-05-18 15:00:00,19.33,19.33,19.29,19.29,14600.0,19.33,19.33,19.29,19.29,14600.0
2009-05-18 15:05:00,19.29,19.36,19.28,19.34,30400.0,19.29,19.36,19.28,19.34,30400.0
2009-05-18 15:10:00,19.34,19.36,19.3,19.35,34200.0,19.34,19.36,19.3,19.35,34200.0
2009-05-18 15:15:00,19.35,19.37,19.32,19.35,49200.0,19.35,19.37,19.32,19.35,49200.0
2009-05-18 15:20:00,19.34,19.37,19.31,19.37,27500.0,19.34,19.37,19.31,19.37,27500.0
2009-05-18 15:25:00,19.36,19.39,19.3,19.31,30800.0,19.36,19.39,19.3,19.31,30800.0
2009-05-18 15:30:00,19.3,19.39,19.29,19.39,37300.0,19.3,19.39,19.29,19.39,37300.0
2009-05-18 15:35:00,19.38,19.4,19.35,19.4,53900.0,19.38,19.4,19.35,19.4,53900.0
2009-05-18 15:40:00,19.4,19.4,19.34,19.39,75900.0,19.4,19.4,19.34,19.39,75900.0
2009-05-18 15:45:00,19.38,19.44,19.35,19.43,56800.0,19.38,19.44,19.35,19.43,56800.0
2009-05-18 15:50:00,19.44,19.46,19.42,19.42,59700.0,19.44,19.46,19.42,19.42,59700.0
2009-05-18 15:55:00,19.43,19.48,19.42,19.48,200000.0,19.43,19.48,19.42,19.48,200000.0
2009-05-19 09:30:00,19.53,19.54,19.25,19.51,33500.0,19.53,19.54,19.25,19.51,33500.0
2009-05-19 09:35:00,19.54,19.63,19.51,19.63,41100.0,19.54,19.63,19.51,19.63,41100.0
2009-05-19 09:40:00,19.64,19.71,19.56,19.65,50200.0,19.64,19.71,19.56,19.65,50200.0
2009-05-19 09:45:00,19.67,19.68,19.59,19.68,34800.0,19.67,19.68,19.59,19.68,34800.0
2009-05-19 09:50:00,19.68,19.7,19.51,19.51,36900.0,19.68,19.7,19.51,19.51,36900.0
2009-05-19 09:55:00,19.51,19.61,19.51,19.55,26300.0,19.51,19.61,19.51,19.55,26300.0
2009-05-19 10:00:00,19.55,19.57,19.49,19.5,86500.0,19.55,19.57,19.49,19.5,86500.0
2009-05-19 10:05:00,19.51,19.51,19.4,19.47,106700.0,19.51,19.51,19.4,19.47,106700.0
2009-05-19 10:10:00,19.47,19.49,19.4,19.45,40900.0,19.47,19.49,19.4,19.45,40900.0
2009-05-19 10:15:00,19.45,19.5,19.43,19.49,32000.0,19.45,19.5,19.43,19.49,32000.0
2009-05-19 10:20:00,19.49,19.52,19.44,19.5,41400.0,19.49,19.52,19.44,19.5,41400.0
2009-05-19 10:25:00,19.5,19.69,19.5,19.65,48900.0,19.5,19.69,19.5,19.65,48900.0
2009-05-19 10:30:00,19.65,19.71,19.65,19.69,26500.0,19.65,19.71,19.65,19.69,26500.0
2009-05-19 10:35:00,19.7,19.86,19.7,19.85,46700.0,19.7,19.86,19.7,19.85,46700.0
2009-05-19 10:40:00,19.85,19.85,19.7,19.7,39400.0,19.85,19.85,19.7,19.7,39400.0
2009-05-19 10:45:00,19.69,19.7,19.58,19.63,60600.0,19.69,19.7,19.58,19.63,60600.0
2009-05-19 10:50:00,19.63,19.65,19.58,19.6,50200.0,19.63,19.65,19.58,19.6,50200.0
2009-05-19 10:55:00,19.6,19.61,19.52,19.54,61100.0,19.6,19.61,19.52,19.54,61100.0
2009-05-19 11:00:00,19.54,19.6,19.54,19.58,47900.0,19.54,19.6,19.54,19.58,47900.0
2009-05-19 11:05:00,19.57,19.61,19.56,19.57,26900.0,19.57,19.61,19.56,19.57,26900.0
2009-05-19 11:10:00,19.57,19.58,19.53,19.57,20600.0,19.57,19.58,19.53,19.57,20600.0
2009-05-19 11:15:00,19.56,19.6,19.55,19.58,18800.0,19.56,19.6,19.55,19.58,18800.0
2009-05-19 11:20:00,19.57,19.58,19.53,19.56,28400.0,19.57,19.58,19.53,19.56,28400.0
2009-05-19 11:25:00,19.57,19.58,19.5,19.56,45800.0,19.57,19.58,19.5,19.56,45800.0
2009-05-19 11:30:00,19.57,19.57,19.52,19.54,34500.0,19.57,19.57,19.52,19.54,34500.0
2009-05-19 11:35:00,19.54,19.57,19.51,19.52,25100.0,19.54,19.57,19.51,19.52,25100.0
2009-05-19 11:40:00,19.52,19.54,19.45,19.46,60700.0,19.52,19.54,19.45,19.46,60700.0
2009-05-19 11:45:00,19.46,19.47,19.41,19.43,46000.0,19.46,19.47,19.41,19.43,46000.0
2009-05-19 11:50:00,19.43,19.45,19.39,19.4,54300.0,19.43,19.45,19.39,19.4,54300.0
2009-05-19 11:55:00,19.4,19.45,19.39,19.45,27400.0,19.4,19.45,19.39,19.45,27400.0
2009-05-19 12:00:00,19.44,19.46,19.43,19.44,30200.0,19.44,19.46,19.43,19.44,30200.0
2009-05-19 12:05:00,19.44,19.44,19.4,19.41,45500.0,19.44,19.44,19.4,19.41,45500.0
2009-05-19 12:10:00,19.41,19.44,19.41,19.42,28000.0,19.41,19.44,19.41,19.42,28000.0
2009-05-19 12:15:00,19.43,19.45,19.41,19.44,33400.0,19.43,19.45,19.41,19.44,33400.0
2009-05-19 12:20:00,19.44,19.45,19.43,19.44,19200.0,19.44,19.45,19.43,19.44,19200.0
2009-05-19 12:25:00,19.44,19.45,19.41,19.43,44000.0,19.44,19.45,19.41,19.43,44000.0
2009-05-19 12:30:00,19.43,19.44,19.37,19.41,83100.0,19.43,19.44,19.37,19.41,83100.0
2009-05-19 12:35:00,19.42,19.42,19.38,19.4,22600.0,19.42,19.42,19.38,19.4,22600.0
2009-05-19 12:40:00,19.39,19.42,19.39,19.42,27700.0,19.39,19.42,19.39,19.42,27700.0
2009-05-19 12:45:00,19.42,19.44,19.4,19.4,37500.0,19.42,19.44,19.4,19.4,37500.0
2009-05-19 12:50:00,19.4,19.41,19.37,19.4,27000.0,19.4,19.41,19.37,19.4,27000.0
2009-05-19 12:55:00,19.4,19.42,19.39,19.41,18400.0,19.4,19.42,19.39,19.41,18400.0
2009-05-19 13:00:00,19.41,19.41,19.39,19.4,37200.0,19.41,19.41,19.39,19.4,37200.0
2009-05-19 13:05:00,19.4,19.41,19.39,19.4,49500.0,19.4,19.41,19.39,19.4,49500.0
2009-05-19 13:10:00,19.41,19.41,19.36,19.4,57100.0,19.41,19.41,19.36,19.4,57100.0
2009-05-19 13:15:00,19.4,19.41,19.39,19.39,52400.0,19.4,19.41,19.39,19.39,52400.0
2009-05-19 13:20:00,19.4,19.47,19.4,19.44,99100.0,19.4,19.47,19.4,19.44,99100.0
2009-05-19 13:25:00,19.44,19.48,19.42,19.48,86700.0,19.44,19.48,19.42,19.48,86700.0
2009-05-19 13:30:00,19.48,19.53,19.46,19.5,53100.0,19.48,19.53,19.46,19.5,53100.0
2009-05-19 13:35:00,19.5,19.57,19.5,19.53,49800.0,19.5,19.57,19.5,19.53,49800.0
2009-05-19 13:40:00,19.53,19.54,19.49,19.5,30100.0,19.53,19.54,19.49,19.5,30100.0
2009-05-19 13:45:00,19.5,19.55,19.5,19.53,29300.0,19.5,19.55,19.5,19.53,29300.0
2009-05-19 13:50:00,19.54,19.54,19.5,19.53,32400.0,19.54,19.54,19.5,19.53,32400.0
2009-05-19 13:55:00,19.54,19.54,19.5,19.54,41400.0,19.54,19.54,19.5,19.54,41400.0
2009-05-19 14:00:00,19.54,19.54,19.49,19.49,36500.0,19.54,19.54,19.49,19.49,36500.0
2009-05-19 14:05:00,19.49,19.53,19.49,19.5,45000.0,19.49,19.53,19.49,19.5,45000.0
2009-05-19 14:10:00,19.5,19.5,19.49,19.49,13800.0,19.5,19.5,19.49,19.49,13800.0
2009-05-19 14:15:00,19.5,19.5,19.49,19.49,13800.0,19.5,19.5,19.49,19.49,13800.0
2009-05-19 14:20:00,19.5,19.53,19.49,19.52,57000.0,19.5,19.53,19.49,19.52,57000.0
2009-05-19 14:25:00,19.52,19.54,19.5,19.53,41000.0,19.52,19.54,19.5,19.53,41000.0
2009-05-19 14:30:00,19.53,19.54,19.46,19.46,96900.0,19.53,19.54,19.46,19.46,96900.0
2009-05-19 14:35:00,19.48,19.5,19.44,19.44,93800.0,19.48,19.5,19.44,19.44,93800.0
2009-05-19 14:40:00,19.44,19.48,19.44,19.46,140200.0,19.44,19.48,19.44,19.46,140200.0
2009-05-19 14:45:00,19.46,19.5,19.44,19.47,141000.0,19.46,19.5,19.44,19.47,141000.0
2009-05-19 14:50:00,19.48,19.5,19.42,19.46,111700.0,19.48,19.5,19.42,19.46,111700.0
2009-05-19 14:55:00,19.47,19.5,19.46,19.49,61900.0,19.47,19.5,19.46,19.49,61900.0
2009-05-19 15:00:00,19.48,19.54,19.48,19.54,34300.0,19.48,19.54,19.48,19.54,34300.0
2009-05-19 15:05:00,19.54,19.56,19.49,19.5,100600.0,19.54,19.56,19.49,19.5,100600.0
2009-05-19 15:10:00,19.5,19.51,19.46,19.48,37900.0,19.5,19.51,19.46,19.48,37900.0
2009-05-19 15:15:00,19.48,19.5,19.47,19.5,42700.0,19.48,19.5,19.47,19.5,42700.0
2009-05-19 15:20:00,19.5,19.51,19.48,19.5,59800.0,19.5,19.51,19.48,19.5,59800.0
2009-05-19 15:25:00,19.5,19.5,19.48,19.49,57400.0,19.5,19.5,19.48,19.49,57400.0
2009-05-19 15:30:00,19.49,19.49,19.42,19.43,62600.0,19.49,19.49,19.42,19.43,62600.0
2009-05-19 15:35:00,19.44,19.49,19.42,19.46,66000.0,19.44,19.49,19.42,19.46,66000.0
2009-05-19 15:40:00,19.45,19.5,19.44,19.46,81300.0,19.45,19.5,19.44,19.46,81300.0
2009-05-19 15:45:00,19.46,19.5,19.44,19.44,56500.0,19.46,19.5,19.44,19.44,56500.0
2009-05-19 15:50:00,19.45,19.5,19.4,19.42,95100.0,19.45,19.5,19.4,19.42,95100.0
2009-05-19 15:55:00,19.42,19.44,19.37,19.41,123800.0,19.42,19.44,19.37,19.41,123800.0
2009-05-20 09:30:00,19.46,19.7,19.43,19.62,25600.0,19.46,19.7,19.43,19.62,25600.0
2009-05-20 09:35:00,19.64,19.66,19.37,19.43,39300.0,19.64,19.66,19.37,19.43,39300.0
2009-05-20 09:40:00,19.44,19.68,19.39,19.56,33200.0,19.44,19.68,19.39,19.56,33200.0
2009-05-20 09:45:00,19.58,19.7,19.55,19.63,24400.0,19.58,19.7,19.55,19.63,24400.0
2009-05-20 09:50:00,19.63,19.7,19.61,19.66,22900.0,19.63,19.7,19.61,19.66,22900.0
2009-05-20 09:55:00,19.65,19.66,19.57,19.6,19900.0,19.65,19.66,19.57,19.6,19900.0
2009-05-20 10:00:00,19.62,19.69,19.61,19.69,19400.0,19.62,19.69,19.61,19.69,19400.0
2009-05-20 10:05:00,19.7,19.76,19.69,19.73,28700.0,19.7,19.76,19.69,19.73,28700.0
2009-05-20 10:10:00,19.72,19.72,19.63,19.67,28100.0,19.72,19.72,19.63,19.67,28100.0
2009-05-20 10:15:00,19.66,19.71,19.63,19.7,19000.0,19.66,19.71,19.63,19.7,19000.0
2009-05-20 10:20:00,19.69,19.78,19.69,19.73,19700.0,19.69,19.78,19.69,19.73,19700.0
2009-05-20 10:25:00,19.74,19.74,19.58,19.59,78700.0,19.74,19.74,19.58,19.59,78700.0
2009-05-20 10:30:00,19.59,19.63,19.58,19.6,45400.0,19.59,19.63,19.58,19.6,45400.0
2009-05-20 10:35:00,19.61,19.66,19.6,19.64,19400.0,19.61,19.66,19.6,19.64,19400.0
2009-05-20 10:40:00,19.64,19.72,19.62,19.7,28900.0,19.64,19.72,19.62,19.7,28900.0
2009-05-20 10:45:00,19.71,19.78,19.69,19.73,39700.0,19.71,19.78,19.69,19.73,39700.0
2009-05-20 10:50:00,19.73,19.82,19.73,19.75,37400.0,19.73,19.82,19.73,19.75,37400.0
2009-05-20 10:55:00,19.75,19.78,19.73,19.76,34600.0,19.75,19.78,19.73,19.76,34600.0
2009-05-20 11:00:00,19.76,19.77,19.67,19.73,74800.0,19.76,19.77,19.67,19.73,74800.0
2009-05-20 11:05:00,19.73,19.75,19.59,19.6,75300.0,19.73,19.75,19.59,19.6,75300.0
2009-05-20 11:10:00,19.6,19.7,19.59,19.7,86200.0,19.6,19.7,19.59,19.7,86200.0
2009-05-20 11:15:00,19.69,19.7,19.6,19.69,60000.0,19.69,19.7,19.6,19.69,60000.0
2009-05-20 11:20:00,19.69,19.7,19.64,19.68,23100.0,19.69,19.7,19.64,19.68,23100.0
2009-05-20 11:25:00,19.69,19.78,19.69,19.77,27000.0,19.69,19.78,19.69,19.77,27000.0
2009-05-20 11:30:00,19.78,19.8,19.78,19.8,19800.0,19.78,19.8,19.78,19.8,19800.0
2009-05-20 11:35:00,19.8,19.82,19.78,19.79,30300.0,19.8,19.82,19.78,19.79,30300.0
2009-05-20 11:40:00,19.78,19.87,19.78,19.84,36800.0,19.78,19.87,19.78,19.84,36800.0
2009-05-20 11:45:00,19.85,19.88,19.77,19.77,41500.0,19.85,19.88,19.77,19.77,41500.0
2009-05-20 11:50:00,19.78,19.83,19.66,19.68,40700.0,19.78,19.83,19.66,19.68,40700.0
2009-05-20 11:55:00,19.68,19.69,19.59,19.61,32500.0,19.68,19.69,19.59,19.61,32500.0
2009-05-20 12:00:00,19.6,19.62,19.57,19.6,47000.0,19.6,19.62,19.57,19.6,47000.0
2009-05-20 12:05:00,19.6,19.6,19.54,19.56,44900.0,19.6,19.6,19.54,19.56,44900.0
2009-05-20 12:10:00,19.56,19.63,19.54,19.63,33200.0,19.56,19.63,19.54,19.63,33200.0
2009-05-20 12:15:00,19.65,19.65,19.59,19.63,13800.0,19.65,19.65,19.59,19.63,13800.0
2009-05-20 12:20:00,19.63,19.65,19.61,19.64,10500.0,19.63,19.65,19.61,19.64,10500.0
2009-05-20 12:25:00,19.64,19.65,19.59,19.63,16100.0,19.64,19.65,19.59,19.63,16100.0
2009-05-20 12:30:00,19.63,19.64,19.55,19.57,14300.0,19.63,19.64,19.55,19.57,14300.0
2009-05-20 12:35:00,19.57,19.57,19.48,19.52,48400.0,19.57,19.57,19.48,19.52,48400.0
2009-05-20 12:40:00,19.52,19.58,19.51,19.57,15000.0,19.52,19.58,19.51,19.57,15000.0
2009-05-20 12:45:00,19.56,19.57,19.55,19.55,3500.0,19.56,19.57,19.55,19.55,3500.0
2009-05-20 12:50:00,19.55,19.55,19.46,19.52,45800.0,19.55,19.55,19.46,19.52,45800.0
2009-05-20 12:55:00,19.52,19.53,19.4,19.44,27300.0,19.52,19.53,19.4,19.44,27300.0
2009-05-20 13:00:00,19.44,19.47,19.39,19.46,31800.0,19.44,19.47,19.39,19.46,31800.0
2009-05-20 13:05:00,19.46,19.51,19.4,19.45,28200.0,19.46,19.51,19.4,19.45,28200.0
2009-05-20 13:10:00,19.45,19.51,19.44,19.51,14500.0,19.45,19.51,19.44,19.51,14500.0
2009-05-20 13:15:00,19.51,19.51,19.48,19.48,13400.0,19.51,19.51,19.48,19.48,13400.0
2009-05-20 13:20:00,19.49,19.52,19.43,19.51,26400.0,19.49,19.52,19.43,19.51,26400.0
2009-05-20 13:25:00,19.51,19.59,19.51,19.59,18300.0,19.51,19.59,19.51,19.59,18300.0
2009-05-20 13:30:00,19.58,19.58,19.55,19.56,13900.0,19.58,19.58,19.55,19.56,13900.0
2009-05-20 13:35:00,19.55,19.64,19.55,19.61,18200.0,19.55,19.64,19.55,19.61,18200.0
2009-05-20 13:40:00,19.61,19.66,19.61,19.66,46400.0,19.61,19.66,19.61,19.66,46400.0
2009-05-20 13:45:00,19.66,19.69,19.64,19.66,30900.0,19.66,19.69,19.64,19.66,30900.0
2009-05-20 13:50:00,19.65,19.66,19.61,19.62,54300.0,19.65,19.66,19.61,19.62,54300.0
2009-05-20 13:55:00,19.61,19.62,19.58,19.6,71300.0,19.61,19.62,19.58,19.6,71300.0
2009-05-20 14:00:00,19.6,19.6,19.37,19.41,189800.0,19.6,19.6,19.37,19.41,189800.0
2009-05-20 14:05:00,19.41,19.5,19.37,19.38,166800.0,19.41,19.5,19.37,19.38,166800.0
2009-05-20 14:10:00,19.39,19.39,19.28,19.34,138300.0,19.39,19.39,19.28,19.34,138300.0
2009-05-20 14:15:00,19.33,19.51,19.33,19.51,102100.0,19.33,19.51,19.33,19.51,102100.0
2009-05-20 14:20:00,19.52,19.53,19.49,19.52,15000.0,19.52,19.53,19.49,19.52,15000.0
2009-05-20 14:25:00,19.52,19.53,19.42,19.43,23800.0,19.52,19.53,19.42,19.43,23800.0
2009-05-20 14:30:00,19.43,19.45,19.27,19.31,82200.0,19.43,19.45,19.27,19.31,82200.0
2009-05-20 14:35:00,19.32,19.38,19.27,19.37,71900.0,19.32,19.38,19.27,19.37,71900.0
2009-05-20 14:40:00,19.37,19.45,19.33,19.41,56100.0,19.37,19.45,19.33,19.41,56100.0
2009-05-20 14:45:00,19.4,19.47,19.4,19.42,31800.0,19.4,19.47,19.4,19.42,31800.0
2009-05-20 14:50:00,19.43,19.46,19.37,19.42,38400.0,19.43,19.46,19.37,19.42,38400.0
2009-05-20 14:55:00,19.42,19.45,19.37,19.41,26200.0,19.42,19.45,19.37,19.41,26200.0
2009-05-20 15:00:00,19.41,19.41,19.3,19.31,23800.0,19.41,19.41,19.3,19.31,23800.0
2009-05-20 15:05:00,19.31,19.38,19.31,19.31,27900.0,19.31,19.38,19.31,19.31,27900.0
2009-05-20 15:10:00,19.3,19.32,19.22,19.23,52500.0,19.3,19.32,19.22,19.23,52500.0
2009-05-20 15:15:00,19.23,19.3,19.21,19.3,46000.0,19.23,19.3,19.21,19.3,46000.0
2009-05-20 15:20:00,19.29,19.29,19.13,19.14,78800.0,19.29,19.29,19.13,19.14,78800.0
2009-05-20 15:25:00,19.14,19.22,19.13,19.2,65300.0,19.14,19.22,19.13,19.2,65300.0
2009-05-20 15:30:00,19.2,19.2,19.08,19.15,122500.0,19.2,19.2,19.08,19.15,122500.0
2009-05-20 15:35:00,19.14,19.22,19.13,19.16,65600.0,19.14,19.22,19.13,19.16,65600.0
2009-05-20 15:40:00,19.17,19.17,19.0,19.06,96800.0,19.17,19.17,19.0,19.06,96800.0
2009-05-20 15:45:00,19.07,19.09,19.04,19.06,103900.0,19.07,19.09,19.04,19.06,103900.0
2009-05-20 15:50:00,19.07,19.14,19.04,19.09,98300.0,19.07,19.14,19.04,19.09,98300.0
2009-05-20 15:55:00,19.09,19.14,19.05,19.14,133400.0,19.09,19.14,19.05,19.14,133400.0
2009-05-21 09:30:00,18.78,18.88,18.69,18.79,101800.0,18.78,18.88,18.69,18.79,101800.0
2009-05-21 09:35:00,18.78,18.82,18.61,18.74,106000.0,18.78,18.82,18.61,18.74,106000.0
2009-05-21 09:40:00,18.73,18.93,18.71,18.85,73900.0,18.73,18.93,18.71,18.85,73900.0
2009-05-21 09:45:00,18.85,19.0,18.77,18.89,73200.0,18.85,19.0,18.77,18.89,73200.0
2009-05-21 09:50:00,18.88,18.99,18.86,18.86,31700.0,18.88,18.99,18.86,18.86,31700.0
2009-05-21 09:55:00,18.83,18.84,18.65,18.65,181400.0,18.83,18.84,18.65,18.65,181400.0
2009-05-21 10:00:00,18.66,18.81,18.61,18.68,101600.0,18.66,18.81,18.61,18.68,101600.0
2009-05-21 10:05:00,18.67,18.8,18.66,18.79,72900.0,18.67,18.8,18.66,18.79,72900.0
2009-05-21 10:10:00,18.78,18.83,18.71,18.8,83900.0,18.78,18.83,18.71,18.8,83900.0
2009-05-21 10:15:00,18.78,18.83,18.73,18.73,99500.0,18.78,18.83,18.73,18.73,99500.0
2009-05-21 10:20:00,18.73,18.82,18.63,18.68,82200.0,18.73,18.82,18.63,18.68,82200.0
2009-05-21 10:25:00,18.67,18.7,18.54,18.61,59200.0,18.67,18.7,18.54,18.61,59200.0
2009-05-21 10:30:00,18.61,18.61,18.54,18.59,41200.0,18.61,18.61,18.54,18.59,41200.0
2009-05-21 10:35:00,18.59,18.7,18.58,18.63,21700.0,18.59,18.7,18.58,18.63,21700.0
2009-05-21 10:40:00,18.63,18.75,18.6,18.75,81500.0,18.63,18.75,18.6,18.75,81500.0
2009-05-21 10:45:00,18.75,18.79,18.69,18.75,39300.0,18.75,18.79,18.69,18.75,39300.0
2009-05-21 10:50:00,18.76,18.8,18.69,18.79,91400.0,18.76,18.8,18.69,18.79,91400.0
2009-05-21 10:55:00,18.79,18.94,18.76,18.79,126300.0,18.79,18.94,18.76,18.79,126300.0
2009-05-21 11:00:00,18.78,18.81,18.61,18.71,137500.0,18.78,18.81,18.61,18.71,137500.0
2009-05-21 11:05:00,18.7,18.75,18.64,18.67,26600.0,18.7,18.75,18.64,18.67,26600.0
2009-05-21 11:10:00,18.68,18.84,18.68,18.77,46400.0,18.68,18.84,18.68,18.77,46400.0
2009-05-21 11:15:00,18.76,18.8,18.73,18.75,15200.0,18.76,18.8,18.73,18.75,15200.0
2009-05-21 11:20:00,18.73,18.74,18.64,18.67,19400.0,18.73,18.74,18.64,18.67,19400.0
2009-05-21 11:25:00,18.67,18.68,18.62,18.64,41600.0,18.67,18.68,18.62,18.64,41600.0
2009-05-21 11:30:00,18.63,18.67,18.62,18.64,31600.0,18.63,18.67,18.62,18.64,31600.0
2009-05-21 11:35:00,18.63,18.76,18.63,18.74,28200.0,18.63,18.76,18.63,18.74,28200.0
2009-05-21 11:40:00,18.75,18.81,18.74,18.77,25600.0,18.75,18.81,18.74,18.77,25600.0
2009-05-21 11:45:00,18.76,18.78,18.75,18.76,11500.0,18.76,18.78,18.75,18.76,11500.0
2009-05-21 11:50:00,18.77,18.79,18.74,18.76,40200.0,18.77,18.79,18.74,18.76,40200.0
2009-05-21 11:55:00,18.77,18.84,18.76,18.83,18800.0,18.77,18.84,18.76,18.83,18800.0
2009-05-21 12:00:00,18.82,18.85,18.75,18.82,22700.0,18.82,18.85,18.75,18.82,22700.0
2009-05-21 12:05:00,18.83,18.84,18.8,18.82,15800.0,18.83,18.84,18.8,18.82,15800.0
2009-05-21 12:10:00,18.82,18.89,18.82,18.89,80800.0,18.82,18.89,18.82,18.89,80800.0
2009-05-21 12:15:00,18.9,18.96,18.89,18.9,69600.0,18.9,18.96,18.89,18.9,69600.0
2009-05-21 12:20:00,18.9,18.92,18.8,18.8,23500.0,18.9,18.92,18.8,18.8,23500.0
2009-05-21 12:25:00,18.8,18.82,18.74,18.8,18600.0,18.8,18.82,18.74,18.8,18600.0
2009-05-21 12:30:00,18.79,18.87,18.78,18.85,10200.0,18.79,18.87,18.78,18.85,10200.0
2009-05-21 12:35:00,18.84,18.92,18.83,18.9,23200.0,18.84,18.92,18.83,18.9,23200.0
2009-05-21 12:40:00,18.91,18.92,18.84,18.87,19600.0,18.91,18.92,18.84,18.87,19600.0
2009-05-21 12:45:00,18.89,18.89,18.79,18.87,27200.0,18.89,18.89,18.79,18.87,27200.0
2009-05-21 12:50:00,18.87,18.87,18.76,18.76,13000.0,18.87,18.87,18.76,18.76,13000.0
2009-05-21 12:55:00,18.78,18.88,18.76,18.77,79100.0,18.78,18.88,18.76,18.77,79100.0
2009-05-21 13:00:00,18.77,18.97,18.76,18.95,190000.0,18.77,18.97,18.76,18.95,190000.0
2009-05-21 13:05:00,18.94,18.97,18.9,18.96,78700.0,18.94,18.97,18.9,18.96,78700.0
2009-05-21 13:10:00,18.95,18.98,18.89,18.9,160100.0,18.95,18.98,18.89,18.9,160100.0
2009-05-21 13:15:00,18.89,18.92,18.87,18.89,74700.0,18.89,18.92,18.87,18.89,74700.0
2009-05-21 13:20:00,18.88,18.94,18.87,18.93,201000.0,18.88,18.94,18.87,18.93,201000.0
2009-05-21 13:25:00,18.94,18.95,18.82,18.83,49100.0,18.94,18.95,18.82,18.83,49100.0
2009-05-21 13:30:00,18.82,18.83,18.79,18.83,46800.0,18.82,18.83,18.79,18.83,46800.0
2009-05-21 13:35:00,18.82,18.83,18.76,18.78,69200.0,18.82,18.83,18.76,18.78,69200.0
2009-05-21 13:40:00,18.78,18.82,18.77,18.81,20900.0,18.78,18.82,18.77,18.81,20900.0
2009-05-21 13:45:00,18.82,18.89,18.81,18.86,69000.0,18.82,18.89,18.81,18.86,69000.0
2009-05-21 13:50:00,18.84,18.87,18.79,18.8,68900.0,18.84,18.87,18.79,18.8,68900.0
2009-05-21 13:55:00,18.79,18.89,18.79,18.8,80900.0,18.79,18.89,18.79,18.8,80900.0
2009-05-21 14:00:00,18.79,18.87,18.75,18.75,36400.0,18.79,18.87,18.75,18.75,36400.0
2009-05-21 14:05:00,18.75,18.81,18.74,18.81,82400.0,18.75,18.81,18.74,18.81,82400.0
2009-05-21 14:10:00,18.8,18.81,18.73,18.73,31300.0,18.8,18.81,18.73,18.73,31300.0
2009-05-21 14:15:00,18.73,18.74,18.71,18.71,22700.0,18.73,18.74,18.71,18.71,22700.0
2009-05-21 14:20:00,18.71,18.73,18.67,18.73,41300.0,18.71,18.73,18.67,18.73,41300.0
2009-05-21 14:25:00,18.73,18.76,18.72,18.74,22200.0,18.73,18.76,18.72,18.74,22200.0
2009-05-21 14:30:00,18.74,18.79,18.72,18.79,48000.0,18.74,18.79,18.72,18.79,48000.0
2009-05-21 14:35:00,18.8,18.83,18.74,18.74,46600.0,18.8,18.83,18.74,18.74,46600.0
2009-05-21 14:40:00,18.74,18.75,18.68,18.71,47900.0,18.74,18.75,18.68,18.71,47900.0
2009-05-21 14:45:00,18.7,18.75,18.67,18.74,59700.0,18.7,18.75,18.67,18.74,59700.0
2009-05-21 14:50:00,18.75,18.77,18.71,18.73,29300.0,18.75,18.77,18.71,18.73,29300.0
2009-05-21 14:55:00,18.73,18.79,18.7,18.78,57300.0,18.73,18.79,18.7,18.78,57300.0
2009-05-21 15:00:00,18.77,18.81,18.75,18.77,41800.0,18.77,18.81,18.75,18.77,41800.0
2009-05-21 15:05:00,18.77,18.79,18.7,18.71,37400.0,18.77,18.79,18.7,18.71,37400.0
2009-05-21 15:10:00,18.7,18.8,18.7,18.79,70200.0,18.7,18.8,18.7,18.79,70200.0
2009-05-21 15:15:00,18.79,18.88,18.78,18.85,143800.0,18.79,18.88,18.78,18.85,143800.0
2009-05-21 15:20:00,18.85,18.86,18.77,18.8,32100.0,18.85,18.86,18.77,18.8,32100.0
2009-05-21 15:25:00,18.79,18.79,18.71,18.77,63900.0,18.79,18.79,18.71,18.77,63900.0
2009-05-21 15:30:00,18.78,18.91,18.77,18.82,138300.0,18.78,18.91,18.77,18.82,138300.0
2009-05-21 15:35:00,18.81,18.85,18.77,18.77,70500.0,18.81,18.85,18.77,18.77,70500.0
2009-05-21 15:40:00,18.76,18.88,18.75,18.88,132200.0,18.76,18.88,18.75,18.88,132200.0
2009-05-21 15:45:00,18.88,18.91,18.77,18.78,133500.0,18.88,18.91,18.77,18.78,133500.0
2009-05-21 15:50:00,18.77,18.87,18.73,18.83,194400.0,18.77,18.87,18.73,18.83,194400.0
2009-05-21 15:55:00,18.84,18.87,18.83,18.83,231100.0,18.84,18.87,18.83,18.83,231100.0
2009-05-22 09:30:00,21.1,21.52,20.81,20.97,818100.0,21.1,21.52,20.81,20.97,818100.0
2009-05-22 09:35:00,20.97,21.25,20.85,21.0,526400.0,20.97,21.25,20.85,21.0,526400.0
2009-05-22 09:40:00,21.0,21.35,20.98,21.17,553600.0,21.0,21.35,20.98,21.17,553600.0
2009-05-22 09:45:00,21.16,21.2,20.9,20.99,506000.0,21.16,21.2,20.9,20.99,506000.0
2009-05-22 09:50:00,20.99,21.0,20.7,20.8,505500.0,20.99,21.0,20.7,20.8,505500.0
2009-05-22 09:55:00,20.8,20.86,20.7,20.84,332400.0,20.8,20.86,20.7,20.84,332400.0
2009-05-22 10:00:00,20.84,21.2,20.8,21.16,384700.0,20.84,21.2,20.8,21.16,384700.0
2009-05-22 10:05:00,21.16,21.18,20.98,20.98,203700.0,21.16,21.18,20.98,20.98,203700.0
2009-05-22 10:10:00,20.98,21.03,20.87,20.98,210900.0,20.98,21.03,20.87,20.98,210900.0
2009-05-22 10:15:00,20.98,21.17,20.96,21.11,153000.0,20.98,21.17,20.96,21.11,153000.0
2009-05-22 10:20:00,21.12,21.2,20.98,20.99,145300.0,21.12,21.2,20.98,20.99,145300.0
2009-05-22 10:25:00,21.0,21.06,20.95,20.98,241300.0,21.0,21.06,20.95,20.98,241300.0
2009-05-22 10:30:00,20.99,21.0,20.83,20.89,216300.0,20.99,21.0,20.83,20.89,216300.0
2009-05-22 10:35:00,20.89,21.01,20.85,20.93,114600.0,20.89,21.01,20.85,20.93,114600.0
2009-05-22 10:40:00,20.93,21.03,20.93,20.99,135500.0,20.93,21.03,20.93,20.99,135500.0
2009-05-22 10:45:00,21.0,21.0,20.94,21.0,115000.0,21.0,21.0,20.94,21.0,115000.0
2009-05-22 10:50:00,21.0,21.02,20.98,21.01,227500.0,21.0,21.02,20.98,21.01,227500.0
2009-05-22 10:55:00,21.0,21.04,20.99,21.02,137100.0,21.0,21.04,20.99,21.02,137100.0
2009-05-22 11:00:00,21.02,21.02,20.95,20.98,114800.0,21.02,21.02,20.95,20.98,114800.0
2009-05-22 11:05:00,20.98,21.02,20.87,21.02,106000.0,20.98,21.02,20.87,21.02,106000.0
2009-05-22 11:10:00,21.02,21.02,20.98,20.99,85400.0,21.02,21.02,20.98,20.99,85400.0
2009-05-22 11:15:00,20.99,21.07,20.96,21.06,215900.0,20.99,21.07,20.96,21.06,215900.0
2009-05-22 11:20:00,21.05,21.15,20.98,21.01,209700.0,21.05,21.15,20.98,21.01,209700.0
2009-05-22 11:25:00,21.01,21.02,20.92,21.0,76400.0,21.01,21.02,20.92,21.0,76400.0
2009-05-22 11:30:00,21.0,21.07,20.99,21.0,158600.0,21.0,21.07,20.99,21.0,158600.0
2009-05-22 11:35:00,21.0,21.04,20.97,21.0,163800.0,21.0,21.04,20.97,21.0,163800.0
2009-05-22 11:40:00,21.0,21.02,20.99,21.01,65400.0,21.0,21.02,20.99,21.01,65400.0
2009-05-22 11:45:00,21.01,21.01,20.99,21.0,101300.0,21.01,21.01,20.99,21.0,101300.0
2009-05-22 11:50:00,21.0,21.01,20.93,20.95,150600.0,21.0,21.01,20.93,20.95,150600.0
2009-05-22 11:55:00,20.95,20.95,20.84,20.87,106400.0,20.95,20.95,20.84,20.87,106400.0
2009-05-22 12:00:00,20.86,20.94,20.86,20.91,91400.0,20.86,20.94,20.86,20.91,91400.0
2009-05-22 12:05:00,20.91,20.94,20.87,20.93,61800.0,20.91,20.94,20.87,20.93,61800.0
2009-05-22 12:10:00,20.93,20.95,20.9,20.94,73500.0,20.93,20.95,20.9,20.94,73500.0
2009-05-22 12:15:00,20.93,20.94,20.79,20.91,128700.0,20.93,20.94,20.79,20.91,128700.0
2009-05-22 12:20:00,20.91,20.94,20.83,20.83,44500.0,20.91,20.94,20.83,20.83,44500.0
2009-05-22 12:25:00,20.83,20.83,20.63,20.65,143400.0,20.83,20.83,20.63,20.65,143400.0
2009-05-22 12:30:00,20.65,20.75,20.64,20.71,81500.0,20.65,20.75,20.64,20.71,81500.0
2009-05-22 12:35:00,20.7,20.85,20.7,20.84,64500.0,20.7,20.85,20.7,20.84,64500.0
2009-05-22 12:40:00,20.84,20.88,20.77,20.77,87200.0,20.84,20.88,20.77,20.77,87200.0
2009-05-22 12:45:00,20.77,20.81,20.75,20.78,50000.0,20.77,20.81,20.75,20.78,50000.0
2009-05-22 12:50:00,20.78,20.81,20.76,20.8,62200.0,20.78,20.81,20.76,20.8,62200.0
2009-05-22 12:55:00,20.8,20.9,20.71,20.8,90900.0,20.8,20.9,20.71,20.8,90900.0
2009-05-22 13:00:00,20.79,20.81,20.77,20.8,62600.0,20.79,20.81,20.77,20.8,62600.0
2009-05-22 13:05:00,20.8,20.83,20.79,20.8,25100.0,20.8,20.83,20.79,20.8,25100.0
2009-05-22 13:10:00,20.79,20.81,20.77,20.78,93800.0,20.79,20.81,20.77,20.78,93800.0
2009-05-22 13:15:00,20.77,20.81,20.77,20.8,34100.0,20.77,20.81,20.77,20.8,34100.0
2009-05-22 13:20:00,20.79,20.84,20.79,20.84,61900.0,20.79,20.84,20.79,20.84,61900.0
2009-05-22 13:25:00,20.84,20.92,20.79,20.79,76000.0,20.84,20.92,20.79,20.79,76000.0
2009-05-22 13:30:00,20.79,20.8,20.71,20.74,46800.0,20.79,20.8,20.71,20.74,46800.0
2009-05-22 13:35:00,20.74,20.8,20.73,20.79,28300.0,20.74,20.8,20.73,20.79,28300.0
2009-05-22 13:40:00,20.79,20.81,20.77,20.8,33700.0,20.79,20.81,20.77,20.8,33700.0
2009-05-22 13:45:00,20.8,20.81,20.78,20.78,76200.0,20.8,20.81,20.78,20.78,76200.0
2009-05-22 13:50:00,20.79,20.81,20.79,20.79,38400.0,20.79,20.81,20.79,20.79,38400.0
2009-05-22 13:55:00,20.8,20.82,20.77,20.81,67400.0,20.8,20.82,20.77,20.81,67400.0
2009-05-22 14:00:00,20.81,20.91,20.8,20.85,75800.0,20.81,20.91,20.8,20.85,75800.0
2009-05-22 14:05:00,20.84,20.87,20.82,20.85,31900.0,20.84,20.87,20.82,20.85,31900.0
2009-05-22 14:10:00,20.85,20.86,20.78,20.78,34000.0,20.85,20.86,20.78,20.78,34000.0
2009-05-22 14:15:00,20.79,20.87,20.77,20.87,69700.0,20.79,20.87,20.77,20.87,69700.0
2009-05-22 14:20:00,20.87,20.9,20.86,20.87,86400.0,20.87,20.9,20.86,20.87,86400.0
2009-05-22 14:25:00,20.88,20.89,20.87,20.87,53800.0,20.88,20.89,20.87,20.87,53800.0
2009-05-22 14:30:00,20.87,20.89,20.86,20.87,64600.0,20.87,20.89,20.86,20.87,64600.0
2009-05-22 14:35:00,20.87,20.89,20.87,20.87,48200.0,20.87,20.89,20.87,20.87,48200.0
2009-05-22 14:40:00,20.88,20.9,20.87,20.9,67900.0,20.88,20.9,20.87,20.9,67900.0
2009-05-22 14:45:00,20.9,20.9,20.89,20.89,72300.0,20.9,20.9,20.89,20.89,72300.0
2009-05-22 14:50:00,20.89,20.89,20.86,20.89,51200.0,20.89,20.89,20.86,20.89,51200.0
2009-05-22 14:55:00,20.89,20.95,20.89,20.95,108000.0,20.89,20.95,20.89,20.95,108000.0
2009-05-22 15:00:00,20.95,20.98,20.92,20.98,74200.0,20.95,20.98,20.92,20.98,74200.0
2009-05-22 15:05:00,20.98,21.0,20.97,20.98,83000.0,20.98,21.0,20.97,20.98,83000.0
2009-05-22 15:10:00,20.98,21.0,20.95,20.95,101900.0,20.98,21.0,20.95,20.95,101900.0
2009-05-22 15:15:00,20.95,20.95,20.87,20.9,52200.0,20.95,20.95,20.87,20.9,52200.0
2009-05-22 15:20:00,20.9,20.96,20.88,20.88,104200.0,20.9,20.96,20.88,20.88,104200.0
2009-05-22 15:25:00,20.87,20.87,20.83,20.84,59100.0,20.87,20.87,20.83,20.84,59100.0
2009-05-22 15:30:00,20.83,20.86,20.82,20.86,107500.0,20.83,20.86,20.82,20.86,107500.0
2009-05-22 15:35:00,20.86,20.93,20.85,20.91,85200.0,20.86,20.93,20.85,20.91,85200.0
2009-05-22 15:40:00,20.92,20.92,20.78,20.79,201500.0,20.92,20.92,20.78,20.79,201500.0
2009-05-22 15:45:00,20.78,20.78,20.57,20.74,283600.0,20.78,20.78,20.57,20.74,283600.0
2009-05-22 15:50:00,20.74,20.77,20.55,20.74,243100.0,20.74,20.77,20.55,20.74,243100.0
2009-05-22 15:55:00,20.74,20.78,20.7,20.7,362800.0,20.74,20.78,20.7,20.7,362800.0
2009-05-26 09:30:00,20.3,20.79,20.08,20.67,153900.0,20.3,20.79,20.08,20.67,153900.0
2009-05-26 09:35:00,20.66,20.83,20.58,20.78,112600.0,20.66,20.83,20.58,20.78,112600.0
2009-05-26 09:40:00,20.79,20.95,20.46,20.9,103600.0,20.79,20.95,20.46,20.9,103600.0
2009-05-26 09:45:00,20.9,21.01,20.89,20.99,64100.0,20.9,21.01,20.89,20.99,64100.0
2009-05-26 09:50:00,20.99,21.04,20.92,20.93,58200.0,20.99,21.04,20.92,20.93,58200.0
2009-05-26 09:55:00,20.93,20.99,20.87,20.91,77500.0,20.93,20.99,20.87,20.91,77500.0
2009-05-26 10:00:00,20.92,21.05,20.88,20.88,210700.0,20.92,21.05,20.88,20.88,210700.0
2009-05-26 10:05:00,20.88,21.04,20.88,20.98,181800.0,20.88,21.04,20.88,20.98,181800.0
2009-05-26 10:10:00,20.99,21.1,20.98,21.01,138500.0,20.99,21.1,20.98,21.01,138500.0
2009-05-26 10:15:00,21.03,21.07,20.99,21.04,109700.0,21.03,21.07,20.99,21.04,109700.0
2009-05-26 10:20:00,21.04,21.04,20.94,20.94,71800.0,21.04,21.04,20.94,20.94,71800.0
2009-05-26 10:25:00,20.94,20.97,20.84,20.91,70300.0,20.94,20.97,20.84,20.91,70300.0
2009-05-26 10:30:00,20.91,21.01,20.91,20.95,67900.0,20.91,21.01,20.91,20.95,67900.0
2009-05-26 10:35:00,20.96,21.02,20.91,20.96,88300.0,20.96,21.02,20.91,20.96,88300.0
2009-05-26 10:40:00,20.97,21.02,20.96,20.97,49600.0,20.97,21.02,20.96,20.97,49600.0
2009-05-26 10:45:00,20.97,21.07,20.97,21.02,55100.0,20.97,21.07,20.97,21.02,55100.0
2009-05-26 10:50:00,21.02,21.07,21.01,21.05,70400.0,21.02,21.07,21.01,21.05,70400.0
2009-05-26 10:55:00,21.04,21.06,20.94,20.94,48500.0,21.04,21.06,20.94,20.94,48500.0
2009-05-26 11:00:00,20.95,20.99,20.9,20.91,77200.0,20.95,20.99,20.9,20.91,77200.0
2009-05-26 11:05:00,20.91,20.93,20.85,20.88,95600.0,20.91,20.93,20.85,20.88,95600.0
2009-05-26 11:10:00,20.89,21.0,20.88,20.99,42500.0,20.89,21.0,20.88,20.99,42500.0
2009-05-26 11:15:00,20.99,21.01,20.95,21.0,33400.0,20.99,21.01,20.95,21.0,33400.0
2009-05-26 11:20:00,21.0,21.01,20.96,21.0,56300.0,21.0,21.01,20.96,21.0,56300.0
2009-05-26 11:25:00,21.0,21.01,20.97,20.97,24500.0,21.0,21.01,20.97,20.97,24500.0
2009-05-26 11:30:00,20.98,20.99,20.95,20.96,26000.0,20.98,20.99,20.95,20.96,26000.0
2009-05-26 11:35:00,20.96,20.99,20.95,20.97,33400.0,20.96,20.99,20.95,20.97,33400.0
2009-05-26 11:40:00,20.97,21.06,20.95,21.06,72700.0,20.97,21.06,20.95,21.06,72700.0
2009-05-26 11:45:00,21.06,21.09,21.02,21.08,54000.0,21.06,21.09,21.02,21.08,54000.0
2009-05-26 11:50:00,21.08,21.09,21.03,21.06,54200.0,21.08,21.09,21.03,21.06,54200.0
2009-05-26 11:55:00,21.06,21.1,21.05,21.08,115600.0,21.06,21.1,21.05,21.08,115600.0
2009-05-26 12:00:00,21.08,21.12,21.04,21.11,59600.0,21.08,21.12,21.04,21.11,59600.0
2009-05-26 12:05:00,21.1,21.13,21.07,21.07,29900.0,21.1,21.13,21.07,21.07,29900.0
2009-05-26 12:10:00,21.07,21.12,21.07,21.12,37000.0,21.07,21.12,21.07,21.12,37000.0
2009-05-26 12:15:00,21.12,21.14,21.09,21.14,73700.0,21.12,21.14,21.09,21.14,73700.0
2009-05-26 12:20:00,21.13,21.13,21.07,21.09,20800.0,21.13,21.13,21.07,21.09,20800.0
2009-05-26 12:25:00,21.09,21.12,21.08,21.09,22800.0,21.09,21.12,21.08,21.09,22800.0
2009-05-26 12:30:00,21.08,21.14,21.07,21.13,25000.0,21.08,21.14,21.07,21.13,25000.0
2009-05-26 12:35:00,21.13,21.15,21.12,21.13,23500.0,21.13,21.15,21.12,21.13,23500.0
2009-05-26 12:40:00,21.14,21.16,21.13,21.13,19700.0,21.14,21.16,21.13,21.13,19700.0
2009-05-26 12:45:00,21.13,21.18,21.12,21.16,62500.0,21.13,21.18,21.12,21.16,62500.0
2009-05-26 12:50:00,21.16,21.16,21.09,21.13,57100.0,21.16,21.16,21.09,21.13,57100.0
2009-05-26 12:55:00,21.13,21.13,21.07,21.07,32800.0,21.13,21.13,21.07,21.07,32800.0
2009-05-26 13:00:00,21.08,21.17,21.08,21.16,32100.0,21.08,21.17,21.08,21.16,32100.0
2009-05-26 13:05:00,21.16,21.19,21.11,21.13,26800.0,21.16,21.19,21.11,21.13,26800.0
2009-05-26 13:10:00,21.13,21.13,21.05,21.07,27700.0,21.13,21.13,21.05,21.07,27700.0
2009-05-26 13:15:00,21.07,21.12,21.04,21.12,45100.0,21.07,21.12,21.04,21.12,45100.0
2009-05-26 13:20:00,21.13,21.13,21.06,21.09,15600.0,21.13,21.13,21.06,21.09,15600.0
2009-05-26 13:25:00,21.09,21.13,21.07,21.13,15900.0,21.09,21.13,21.07,21.13,15900.0
2009-05-26 13:30:00,21.13,21.14,21.09,21.12,19100.0,21.13,21.14,21.09,21.12,19100.0
2009-05-26 13:35:00,21.12,21.17,21.11,21.16,13700.0,21.12,21.17,21.11,21.16,13700.0
2009-05-26 13:40:00,21.16,21.18,21.14,21.15,18600.0,21.16,21.18,21.14,21.15,18600.0
2009-05-26 13:45:00,21.15,21.19,21.15,21.18,13300.0,21.15,21.19,21.15,21.18,13300.0
2009-05-26 13:50:00,21.17,21.2,21.17,21.18,32800.0,21.17,21.2,21.17,21.18,32800.0
2009-05-26 13:55:00,21.18,21.2,21.18,21.19,35500.0,21.18,21.2,21.18,21.19,35500.0
2009-05-26 14:00:00,21.19,21.2,21.15,21.18,51500.0,21.19,21.2,21.15,21.18,51500.0
2009-05-26 14:05:00,21.18,21.2,21.15,21.18,43100.0,21.18,21.2,21.15,21.18,43100.0
2009-05-26 14:10:00,21.19,21.19,21.14,21.17,26700.0,21.19,21.19,21.14,21.17,26700.0
2009-05-26 14:15:00,21.18,21.21,21.17,21.17,39400.0,21.18,21.21,21.17,21.17,39400.0
2009-05-26 14:20:00,21.18,21.19,21.08,21.12,41800.0,21.18,21.19,21.08,21.12,41800.0
2009-05-26 14:25:00,21.12,21.17,21.12,21.16,17100.0,21.12,21.17,21.12,21.16,17100.0
2009-05-26 14:30:00,21.16,21.17,21.15,21.17,36000.0,21.16,21.17,21.15,21.17,36000.0
2009-05-26 14:35:00,21.17,21.2,21.16,21.16,22900.0,21.17,21.2,21.16,21.16,22900.0
2009-05-26 14:40:00,21.17,21.22,21.16,21.18,34500.0,21.17,21.22,21.16,21.18,34500.0
2009-05-26 14:45:00,21.18,21.21,21.17,21.17,46000.0,21.18,21.21,21.17,21.17,46000.0
2009-05-26 14:50:00,21.17,21.19,21.15,21.17,27600.0,21.17,21.19,21.15,21.17,27600.0
2009-05-26 14:55:00,21.16,21.16,21.12,21.13,56600.0,21.16,21.16,21.12,21.13,56600.0
2009-05-26 15:00:00,21.12,21.17,21.09,21.13,46700.0,21.12,21.17,21.09,21.13,46700.0
2009-05-26 15:05:00,21.13,21.13,21.07,21.09,73600.0,21.13,21.13,21.07,21.09,73600.0
2009-05-26 15:10:00,21.09,21.14,21.09,21.13,71300.0,21.09,21.14,21.09,21.13,71300.0
2009-05-26 15:15:00,21.13,21.15,21.08,21.13,130100.0,21.13,21.15,21.08,21.13,130100.0
2009-05-26 15:20:00,21.13,21.15,21.07,21.1,85600.0,21.13,21.15,21.07,21.1,85600.0
2009-05-26 15:25:00,21.09,21.14,21.06,21.07,62200.0,21.09,21.14,21.06,21.07,62200.0
2009-05-26 15:30:00,21.07,21.14,21.05,21.11,69200.0,21.07,21.14,21.05,21.11,69200.0
2009-05-26 15:35:00,21.1,21.13,21.08,21.11,50700.0,21.1,21.13,21.08,21.11,50700.0
2009-05-26 15:40:00,21.12,21.13,21.05,21.1,85700.0,21.12,21.13,21.05,21.1,85700.0
2009-05-26 15:45:00,21.1,21.13,21.0,21.11,178900.0,21.1,21.13,21.0,21.11,178900.0
2009-05-26 15:50:00,21.1,21.16,21.03,21.12,174200.0,21.1,21.16,21.03,21.12,174200.0
2009-05-26 15:55:00,21.12,21.17,21.1,21.13,177200.0,21.12,21.17,21.1,21.13,177200.0
2009-05-27 09:30:00,21.2,21.2,20.94,21.05,39200.0,21.2,21.2,20.94,21.05,39200.0
2009-05-27 09:35:00,21.06,21.19,21.06,21.14,23200.0,21.06,21.19,21.06,21.14,23200.0
2009-05-27 09:40:00,21.14,21.17,21.0,21.02,25200.0,21.14,21.17,21.0,21.02,25200.0
2009-05-27 09:45:00,21.02,21.1,20.98,21.1,27400.0,21.02,21.1,20.98,21.1,27400.0
2009-05-27 09:50:00,21.11,21.28,21.11,21.18,31400.0,21.11,21.28,21.11,21.18,31400.0
2009-05-27 09:55:00,21.17,21.23,21.17,21.22,16300.0,21.17,21.23,21.17,21.22,16300.0
2009-05-27 10:00:00,21.22,21.29,21.14,21.2,71900.0,21.22,21.29,21.14,21.2,71900.0
2009-05-27 10:05:00,21.21,21.23,21.09,21.12,54200.0,21.21,21.23,21.09,21.12,54200.0
2009-05-27 10:10:00,21.12,21.26,21.11,21.25,25300.0,21.12,21.26,21.11,21.25,25300.0
2009-05-27 10:15:00,21.25,21.28,21.22,21.25,23200.0,21.25,21.28,21.22,21.25,23200.0
2009-05-27 10:20:00,21.25,21.41,21.25,21.41,32500.0,21.25,21.41,21.25,21.41,32500.0
2009-05-27 10:25:00,21.43,21.44,21.34,21.36,43300.0,21.43,21.44,21.34,21.36,43300.0
2009-05-27 10:30:00,21.37,21.37,21.27,21.29,49700.0,21.37,21.37,21.27,21.29,49700.0
2009-05-27 10:35:00,21.3,21.45,21.28,21.44,62600.0,21.3,21.45,21.28,21.44,62600.0
2009-05-27 10:40:00,21.44,21.48,21.39,21.4,45200.0,21.44,21.48,21.39,21.4,45200.0
2009-05-27 10:45:00,21.4,21.5,21.36,21.5,71900.0,21.4,21.5,21.36,21.5,71900.0
2009-05-27 10:50:00,21.49,21.58,21.48,21.58,82700.0,21.49,21.58,21.48,21.58,82700.0
2009-05-27 10:55:00,21.58,21.64,21.56,21.6,85300.0,21.58,21.64,21.56,21.6,85300.0
2009-05-27 11:00:00,21.58,21.66,21.56,21.57,63300.0,21.58,21.66,21.56,21.57,63300.0
2009-05-27 11:05:00,21.57,21.61,21.54,21.6,52600.0,21.57,21.61,21.54,21.6,52600.0
2009-05-27 11:10:00,21.59,21.66,21.55,21.65,50000.0,21.59,21.66,21.55,21.65,50000.0
2009-05-27 11:15:00,21.66,21.68,21.61,21.65,40900.0,21.66,21.68,21.61,21.65,40900.0
2009-05-27 11:20:00,21.65,21.66,21.58,21.62,46300.0,21.65,21.66,21.58,21.62,46300.0
2009-05-27 11:25:00,21.62,21.7,21.62,21.66,25900.0,21.62,21.7,21.62,21.66,25900.0
2009-05-27 11:30:00,21.66,21.71,21.61,21.69,47400.0,21.66,21.71,21.61,21.69,47400.0
2009-05-27 11:35:00,21.7,21.8,21.68,21.79,57300.0,21.7,21.8,21.68,21.79,57300.0
2009-05-27 11:40:00,21.79,21.81,21.76,21.8,103400.0,21.79,21.81,21.76,21.8,103400.0
2009-05-27 11:45:00,21.81,21.82,21.76,21.82,53300.0,21.81,21.82,21.76,21.82,53300.0
2009-05-27 11:50:00,21.82,21.86,21.82,21.85,85100.0,21.82,21.86,21.82,21.85,85100.0
2009-05-27 11:55:00,21.85,21.85,21.74,21.82,40100.0,21.85,21.85,21.74,21.82,40100.0
2009-05-27 12:00:00,21.83,21.85,21.72,21.74,35700.0,21.83,21.85,21.72,21.74,35700.0
2009-05-27 12:05:00,21.74,21.76,21.71,21.74,20800.0,21.74,21.76,21.71,21.74,20800.0
2009-05-27 12:10:00,21.74,21.77,21.69,21.77,30900.0,21.74,21.77,21.69,21.77,30900.0
2009-05-27 12:15:00,21.77,21.77,21.73,21.73,14700.0,21.77,21.77,21.73,21.73,14700.0
2009-05-27 12:20:00,21.73,21.74,21.69,21.72,27500.0,21.73,21.74,21.69,21.72,27500.0
2009-05-27 12:25:00,21.72,21.72,21.66,21.69,30600.0,21.72,21.72,21.66,21.69,30600.0
2009-05-27 12:30:00,21.69,21.7,21.68,21.7,21600.0,21.69,21.7,21.68,21.7,21600.0
2009-05-27 12:35:00,21.69,21.7,21.68,21.69,9300.0,21.69,21.7,21.68,21.69,9300.0
2009-05-27 12:40:00,21.69,21.74,21.68,21.74,24700.0,21.69,21.74,21.68,21.74,24700.0
2009-05-27 12:45:00,21.75,21.76,21.72,21.76,24400.0,21.75,21.76,21.72,21.76,24400.0
2009-05-27 12:50:00,21.75,21.76,21.72,21.73,11700.0,21.75,21.76,21.72,21.73,11700.0
2009-05-27 12:55:00,21.73,21.74,21.63,21.69,39300.0,21.73,21.74,21.63,21.69,39300.0
2009-05-27 13:00:00,21.69,21.76,21.68,21.74,39400.0,21.69,21.76,21.68,21.74,39400.0
2009-05-27 13:05:00,21.73,21.73,21.68,21.68,21800.0,21.73,21.73,21.68,21.68,21800.0
2009-05-27 13:10:00,21.68,21.69,21.66,21.67,14500.0,21.68,21.69,21.66,21.67,14500.0
2009-05-27 13:15:00,21.68,21.7,21.66,21.69,26100.0,21.68,21.7,21.66,21.69,26100.0
2009-05-27 13:20:00,21.68,21.68,21.65,21.65,37800.0,21.68,21.68,21.65,21.65,37800.0
2009-05-27 13:25:00,21.65,21.65,21.56,21.57,35400.0,21.65,21.65,21.56,21.57,35400.0
2009-05-27 13:30:00,21.58,21.58,21.5,21.51,25700.0,21.58,21.58,21.5,21.51,25700.0
2009-05-27 13:35:00,21.52,21.52,21.4,21.4,31200.0,21.52,21.52,21.4,21.4,31200.0
2009-05-27 13:40:00,21.4,21.45,21.4,21.44,26800.0,21.4,21.45,21.4,21.44,26800.0
2009-05-27 13:45:00,21.44,21.45,21.32,21.33,41200.0,21.44,21.45,21.32,21.33,41200.0
2009-05-27 13:50:00,21.32,21.36,21.25,21.34,44800.0,21.32,21.36,21.25,21.34,44800.0
2009-05-27 13:55:00,21.34,21.38,21.33,21.36,35700.0,21.34,21.38,21.33,21.36,35700.0
2009-05-27 14:00:00,21.37,21.37,21.25,21.28,37700.0,21.37,21.37,21.25,21.28,37700.0
2009-05-27 14:05:00,21.28,21.28,21.2,21.22,27100.0,21.28,21.28,21.2,21.22,27100.0
2009-05-27 14:10:00,21.21,21.3,21.21,21.27,25200.0,21.21,21.3,21.21,21.27,25200.0
2009-05-27 14:15:00,21.27,21.31,21.24,21.31,17300.0,21.27,21.31,21.24,21.31,17300.0
2009-05-27 14:20:00,21.3,21.3,21.18,21.23,27700.0,21.3,21.3,21.18,21.23,27700.0
2009-05-27 14:25:00,21.23,21.27,21.22,21.27,25300.0,21.23,21.27,21.22,21.27,25300.0
2009-05-27 14:30:00,21.27,21.29,21.19,21.21,35300.0,21.27,21.29,21.19,21.21,35300.0
2009-05-27 14:35:00,21.21,21.3,21.21,21.29,29000.0,21.21,21.3,21.21,21.29,29000.0
2009-05-27 14:40:00,21.3,21.36,21.3,21.32,25000.0,21.3,21.36,21.3,21.32,25000.0
2009-05-27 14:45:00,21.32,21.38,21.31,21.36,26600.0,21.32,21.38,21.31,21.36,26600.0
2009-05-27 14:50:00,21.36,21.36,21.31,21.36,41700.0,21.36,21.36,21.31,21.36,41700.0
2009-05-27 14:55:00,21.36,21.39,21.28,21.28,56100.0,21.36,21.39,21.28,21.28,56100.0
2009-05-27 15:00:00,21.28,21.35,21.27,21.35,27800.0,21.28,21.35,21.27,21.35,27800.0
2009-05-27 15:05:00,21.35,21.41,21.35,21.37,56200.0,21.35,21.41,21.35,21.37,56200.0
2009-05-27 15:10:00,21.37,21.37,21.26,21.31,86100.0,21.37,21.37,21.26,21.31,86100.0
2009-05-27 15:15:00,21.31,21.34,21.3,21.33,59300.0,21.31,21.34,21.3,21.33,59300.0
2009-05-27 15:20:00,21.33,21.34,21.23,21.23,87700.0,21.33,21.34,21.23,21.23,87700.0
2009-05-27 15:25:00,21.23,21.26,21.19,21.22,52800.0,21.23,21.26,21.19,21.22,52800.0
2009-05-27 15:30:00,21.22,21.26,21.18,21.22,103800.0,21.22,21.26,21.18,21.22,103800.0
2009-05-27 15:35:00,21.21,21.23,21.15,21.18,79100.0,21.21,21.23,21.15,21.18,79100.0
2009-05-27 15:40:00,21.18,21.23,21.17,21.18,55100.0,21.18,21.23,21.17,21.18,55100.0
2009-05-27 15:45:00,21.19,21.27,21.19,21.24,58100.0,21.19,21.27,21.19,21.24,58100.0
2009-05-27 15:50:00,21.23,21.25,21.15,21.16,75000.0,21.23,21.25,21.15,21.16,75000.0
2009-05-27 15:55:00,21.17,21.22,21.15,21.17,126600.0,21.17,21.22,21.15,21.17,126600.0
2009-05-28 09:30:00,21.2,21.54,21.2,21.45,34500.0,21.2,21.54,21.2,21.45,34500.0
2009-05-28 09:35:00,21.42,21.57,21.36,21.56,53900.0,21.42,21.57,21.36,21.56,53900.0
2009-05-28 09:40:00,21.56,21.68,21.53,21.55,54600.0,21.56,21.68,21.53,21.55,54600.0
2009-05-28 09:45:00,21.55,21.6,21.49,21.55,41200.0,21.55,21.6,21.49,21.55,41200.0
2009-05-28 09:50:00,21.55,21.55,21.34,21.38,47500.0,21.55,21.55,21.34,21.38,47500.0
2009-05-28 09:55:00,21.39,21.45,21.16,21.21,41500.0,21.39,21.45,21.16,21.21,41500.0
2009-05-28 10:00:00,21.21,21.22,21.16,21.22,63600.0,21.21,21.22,21.16,21.22,63600.0
2009-05-28 10:05:00,21.21,21.22,21.0,21.04,76900.0,21.21,21.22,21.0,21.04,76900.0
2009-05-28 10:10:00,21.04,21.04,20.86,20.99,45200.0,21.04,21.04,20.86,20.99,45200.0
2009-05-28 10:15:00,21.0,21.08,20.91,21.03,50500.0,21.0,21.08,20.91,21.03,50500.0
2009-05-28 10:20:00,21.02,21.02,20.87,20.93,68400.0,21.02,21.02,20.87,20.93,68400.0
2009-05-28 10:25:00,20.94,20.96,20.8,20.91,63300.0,20.94,20.96,20.8,20.91,63300.0
2009-05-28 10:30:00,20.91,20.94,20.84,20.86,38500.0,20.91,20.94,20.84,20.86,38500.0
2009-05-28 10:35:00,20.87,20.96,20.84,20.85,23500.0,20.87,20.96,20.84,20.85,23500.0
2009-05-28 10:40:00,20.84,20.92,20.82,20.88,25500.0,20.84,20.92,20.82,20.88,25500.0
2009-05-28 10:45:00,20.86,20.86,20.79,20.83,14800.0,20.86,20.86,20.79,20.83,14800.0
2009-05-28 10:50:00,20.82,20.88,20.75,20.77,26500.0,20.82,20.88,20.75,20.77,26500.0
2009-05-28 10:55:00,20.79,20.92,20.77,20.92,30500.0,20.79,20.92,20.77,20.92,30500.0
2009-05-28 11:00:00,20.91,20.99,20.91,20.99,25100.0,20.91,20.99,20.91,20.99,25100.0
2009-05-28 11:05:00,20.99,21.05,20.97,21.01,43200.0,20.99,21.05,20.97,21.01,43200.0
2009-05-28 11:10:00,21.02,21.04,20.95,20.99,21000.0,21.02,21.04,20.95,20.99,21000.0
2009-05-28 11:15:00,20.99,21.0,20.9,20.9,20900.0,20.99,21.0,20.9,20.9,20900.0
2009-05-28 11:20:00,20.9,20.94,20.88,20.94,12600.0,20.9,20.94,20.88,20.94,12600.0
2009-05-28 11:25:00,20.96,20.98,20.94,20.95,14800.0,20.96,20.98,20.94,20.95,14800.0
2009-05-28 11:30:00,20.95,21.0,20.93,20.99,13800.0,20.95,21.0,20.93,20.99,13800.0
2009-05-28 11:35:00,20.99,21.04,20.97,21.01,24200.0,20.99,21.04,20.97,21.01,24200.0
2009-05-28 11:40:00,21.0,21.03,21.0,21.02,12500.0,21.0,21.03,21.0,21.02,12500.0
2009-05-28 11:45:00,21.03,21.16,21.03,21.14,26800.0,21.03,21.16,21.03,21.14,26800.0
2009-05-28 11:50:00,21.15,21.16,21.1,21.13,26000.0,21.15,21.16,21.1,21.13,26000.0
2009-05-28 11:55:00,21.12,21.18,21.11,21.17,21200.0,21.12,21.18,21.11,21.17,21200.0
2009-05-28 12:00:00,21.18,21.21,21.09,21.11,35600.0,21.18,21.21,21.09,21.11,35600.0
2009-05-28 12:05:00,21.11,21.12,21.06,21.06,41000.0,21.11,21.12,21.06,21.06,41000.0
2009-05-28 12:10:00,21.07,21.09,21.06,21.07,30600.0,21.07,21.09,21.06,21.07,30600.0
2009-05-28 12:15:00,21.06,21.1,21.04,21.06,23500.0,21.06,21.1,21.04,21.06,23500.0
2009-05-28 12:20:00,21.06,21.06,21.01,21.05,75100.0,21.06,21.06,21.01,21.05,75100.0
2009-05-28 12:25:00,21.04,21.1,21.03,21.09,21000.0,21.04,21.1,21.03,21.09,21000.0
2009-05-28 12:30:00,21.09,21.09,21.05,21.08,16800.0,21.09,21.09,21.05,21.08,16800.0
2009-05-28 12:35:00,21.07,21.07,21.04,21.07,16800.0,21.07,21.07,21.04,21.07,16800.0
2009-05-28 12:40:00,21.06,21.07,21.04,21.07,19700.0,21.06,21.07,21.04,21.07,19700.0
2009-05-28 12:45:00,21.06,21.06,21.0,21.02,28300.0,21.06,21.06,21.0,21.02,28300.0
2009-05-28 12:50:00,21.02,21.03,20.98,20.99,13700.0,21.02,21.03,20.98,20.99,13700.0
2009-05-28 12:55:00,21.0,21.01,20.99,21.01,8300.0,21.0,21.01,20.99,21.01,8300.0
2009-05-28 13:00:00,21.02,21.12,21.01,21.09,57400.0,21.02,21.12,21.01,21.09,57400.0
2009-05-28 13:05:00,21.1,21.13,21.08,21.08,14300.0,21.1,21.13,21.08,21.08,14300.0
2009-05-28 13:10:00,21.09,21.2,21.09,21.18,27800.0,21.09,21.2,21.09,21.18,27800.0
2009-05-28 13:15:00,21.19,21.34,21.19,21.31,46400.0,21.19,21.34,21.19,21.31,46400.0
2009-05-28 13:20:00,21.31,21.35,21.3,21.31,45000.0,21.31,21.35,21.3,21.31,45000.0
2009-05-28 13:25:00,21.31,21.33,21.24,21.26,35800.0,21.31,21.33,21.24,21.26,35800.0
2009-05-28 13:30:00,21.26,21.27,21.24,21.26,19300.0,21.26,21.27,21.24,21.26,19300.0
2009-05-28 13:35:00,21.26,21.32,21.24,21.28,21800.0,21.26,21.32,21.24,21.28,21800.0
2009-05-28 13:40:00,21.28,21.31,21.22,21.23,25800.0,21.28,21.31,21.22,21.23,25800.0
2009-05-28 13:45:00,21.23,21.25,21.19,21.21,19300.0,21.23,21.25,21.19,21.21,19300.0
2009-05-28 13:50:00,21.21,21.22,21.17,21.18,18100.0,21.21,21.22,21.17,21.18,18100.0
2009-05-28 13:55:00,21.18,21.18,21.09,21.16,33100.0,21.18,21.18,21.09,21.16,33100.0
2009-05-28 14:00:00,21.16,21.2,21.14,21.16,32000.0,21.16,21.2,21.14,21.16,32000.0
2009-05-28 14:05:00,21.16,21.23,21.15,21.23,25700.0,21.16,21.23,21.15,21.23,25700.0
2009-05-28 14:10:00,21.23,21.25,21.17,21.18,49500.0,21.23,21.25,21.17,21.18,49500.0
2009-05-28 14:15:00,21.19,21.2,21.15,21.19,20800.0,21.19,21.2,21.15,21.19,20800.0
2009-05-28 14:20:00,21.2,21.33,21.2,21.3,48700.0,21.2,21.33,21.2,21.3,48700.0
2009-05-28 14:25:00,21.31,21.32,21.26,21.27,30500.0,21.31,21.32,21.26,21.27,30500.0
2009-05-28 14:30:00,21.27,21.33,21.25,21.32,32900.0,21.27,21.33,21.25,21.32,32900.0
2009-05-28 14:35:00,21.32,21.33,21.27,21.27,22100.0,21.32,21.33,21.27,21.27,22100.0
2009-05-28 14:40:00,21.28,21.29,21.2,21.2,32800.0,21.28,21.29,21.2,21.2,32800.0
2009-05-28 14:45:00,21.2,21.24,21.18,21.24,23700.0,21.2,21.24,21.18,21.24,23700.0
2009-05-28 14:50:00,21.24,21.26,21.21,21.25,48000.0,21.24,21.26,21.21,21.25,48000.0
2009-05-28 14:55:00,21.24,21.27,21.17,21.24,31000.0,21.24,21.27,21.17,21.24,31000.0
2009-05-28 15:00:00,21.24,21.26,21.21,21.22,50600.0,21.24,21.26,21.21,21.22,50600.0
2009-05-28 15:05:00,21.22,21.24,21.17,21.17,53200.0,21.22,21.24,21.17,21.17,53200.0
2009-05-28 15:10:00,21.17,21.17,21.1,21.11,55700.0,21.17,21.17,21.1,21.11,55700.0
2009-05-28 15:15:00,21.12,21.16,21.1,21.15,50600.0,21.12,21.16,21.1,21.15,50600.0
2009-05-28 15:20:00,21.15,21.17,21.08,21.1,32800.0,21.15,21.17,21.08,21.1,32800.0
2009-05-28 15:25:00,21.1,21.17,21.08,21.16,22700.0,21.1,21.17,21.08,21.16,22700.0
2009-05-28 15:30:00,21.16,21.21,21.12,21.2,69100.0,21.16,21.21,21.12,21.2,69100.0
2009-05-28 15:35:00,21.19,21.2,21.11,21.17,68100.0,21.19,21.2,21.11,21.17,68100.0
2009-05-28 15:40:00,21.16,21.21,21.13,21.18,83100.0,21.16,21.21,21.13,21.18,83100.0
2009-05-28 15:45:00,21.19,21.19,21.15,21.18,47200.0,21.19,21.19,21.15,21.18,47200.0
2009-05-28 15:50:00,21.19,21.27,21.14,21.18,117200.0,21.19,21.27,21.14,21.18,117200.0
2009-05-28 15:55:00,21.17,21.2,21.15,21.2,94500.0,21.17,21.2,21.15,21.2,94500.0
2009-05-29 09:30:00,21.14,21.33,21.0,21.18,34200.0,21.14,21.33,21.0,21.18,34200.0
2009-05-29 09:35:00,21.14,21.31,21.08,21.28,21600.0,21.14,21.31,21.08,21.28,21600.0
2009-05-29 09:40:00,21.26,21.43,21.15,21.26,29700.0,21.26,21.43,21.15,21.26,29700.0
2009-05-29 09:45:00,21.25,21.25,21.03,21.09,35300.0,21.25,21.25,21.03,21.09,35300.0
2009-05-29 09:50:00,21.08,21.2,21.05,21.14,20200.0,21.08,21.2,21.05,21.14,20200.0
2009-05-29 09:55:00,21.15,21.25,21.09,21.23,24600.0,21.15,21.25,21.09,21.23,24600.0
2009-05-29 10:00:00,21.23,21.26,21.14,21.14,25600.0,21.23,21.26,21.14,21.14,25600.0
2009-05-29 10:05:00,21.14,21.33,21.14,21.28,39000.0,21.14,21.33,21.14,21.28,39000.0
2009-05-29 10:10:00,21.29,21.32,21.22,21.3,50000.0,21.29,21.32,21.22,21.3,50000.0
2009-05-29 10:15:00,21.31,21.43,21.31,21.39,35300.0,21.31,21.43,21.31,21.39,35300.0
2009-05-29 10:20:00,21.39,21.48,21.37,21.47,32800.0,21.39,21.48,21.37,21.47,32800.0
2009-05-29 10:25:00,21.47,21.48,21.44,21.46,31800.0,21.47,21.48,21.44,21.46,31800.0
2009-05-29 10:30:00,21.46,21.47,21.42,21.44,22800.0,21.46,21.47,21.42,21.44,22800.0
2009-05-29 10:35:00,21.44,21.46,21.38,21.42,28100.0,21.44,21.46,21.38,21.42,28100.0
2009-05-29 10:40:00,21.42,21.5,21.39,21.4,36500.0,21.42,21.5,21.39,21.4,36500.0
2009-05-29 10:45:00,21.41,21.41,21.32,21.36,51800.0,21.41,21.41,21.32,21.36,51800.0
2009-05-29 10:50:00,21.35,21.35,21.28,21.3,54600.0,21.35,21.35,21.28,21.3,54600.0
2009-05-29 10:55:00,21.31,21.32,21.24,21.27,27100.0,21.31,21.32,21.24,21.27,27100.0
2009-05-29 11:00:00,21.25,21.3,21.19,21.23,36800.0,21.25,21.3,21.19,21.23,36800.0
2009-05-29 11:05:00,21.25,21.25,21.12,21.14,22700.0,21.25,21.25,21.12,21.14,22700.0
2009-05-29 11:10:00,21.14,21.14,21.08,21.12,45500.0,21.14,21.14,21.08,21.12,45500.0
2009-05-29 11:15:00,21.12,21.13,21.03,21.03,37300.0,21.12,21.13,21.03,21.03,37300.0
2009-05-29 11:20:00,21.03,21.09,20.99,21.07,28600.0,21.03,21.09,20.99,21.07,28600.0
2009-05-29 11:25:00,21.07,21.11,20.94,20.95,39600.0,21.07,21.11,20.94,20.95,39600.0
2009-05-29 11:30:00,20.94,21.01,20.93,20.98,54500.0,20.94,21.01,20.93,20.98,54500.0
2009-05-29 11:35:00,20.98,20.98,20.9,20.9,51500.0,20.98,20.98,20.9,20.9,51500.0
2009-05-29 11:40:00,20.9,20.97,20.88,20.96,57900.0,20.9,20.97,20.88,20.96,57900.0
2009-05-29 11:45:00,20.96,20.96,20.91,20.95,15800.0,20.96,20.96,20.91,20.95,15800.0
2009-05-29 11:50:00,20.95,20.97,20.9,20.91,19200.0,20.95,20.97,20.9,20.91,19200.0
2009-05-29 11:55:00,20.91,20.92,20.84,20.87,25100.0,20.91,20.92,20.84,20.87,25100.0
2009-05-29 12:00:00,20.86,20.92,20.85,20.92,15200.0,20.86,20.92,20.85,20.92,15200.0
2009-05-29 12:05:00,20.91,20.93,20.9,20.9,18900.0,20.91,20.93,20.9,20.9,18900.0
2009-05-29 12:10:00,20.91,20.93,20.88,20.92,18800.0,20.91,20.93,20.88,20.92,18800.0
2009-05-29 12:15:00,20.92,20.94,20.92,20.93,17500.0,20.92,20.94,20.92,20.93,17500.0
2009-05-29 12:20:00,20.94,20.94,20.9,20.9,21600.0,20.94,20.94,20.9,20.9,21600.0
2009-05-29 12:25:00,20.9,20.96,20.89,20.94,28100.0,20.9,20.96,20.89,20.94,28100.0
2009-05-29 12:30:00,20.94,20.95,20.92,20.95,12600.0,20.94,20.95,20.92,20.95,12600.0
2009-05-29 12:35:00,20.95,20.96,20.89,20.9,17900.0,20.95,20.96,20.89,20.9,17900.0
2009-05-29 12:40:00,20.89,20.93,20.87,20.93,21800.0,20.89,20.93,20.87,20.93,21800.0
2009-05-29 12:45:00,20.93,20.95,20.89,20.91,37500.0,20.93,20.95,20.89,20.91,37500.0
2009-05-29 12:50:00,20.92,20.93,20.89,20.9,12700.0,20.92,20.93,20.89,20.9,12700.0
2009-05-29 12:55:00,20.9,20.91,20.88,20.89,14900.0,20.9,20.91,20.88,20.89,14900.0
2009-05-29 13:00:00,20.88,20.95,20.88,20.93,20500.0,20.88,20.95,20.88,20.93,20500.0
2009-05-29 13:05:00,20.93,20.93,20.89,20.9,18400.0,20.93,20.93,20.89,20.9,18400.0
2009-05-29 13:10:00,20.9,20.92,20.9,20.91,4000.0,20.9,20.92,20.9,20.91,4000.0
2009-05-29 13:15:00,20.92,20.94,20.91,20.93,19900.0,20.92,20.94,20.91,20.93,19900.0
2009-05-29 13:20:00,20.92,20.94,20.89,20.92,88000.0,20.92,20.94,20.89,20.92,88000.0
2009-05-29 13:25:00,20.92,20.94,20.91,20.93,66700.0,20.92,20.94,20.91,20.93,66700.0
2009-05-29 13:30:00,20.93,20.98,20.92,20.95,51200.0,20.93,20.98,20.92,20.95,51200.0
2009-05-29 13:35:00,20.96,20.97,20.95,20.95,6300.0,20.96,20.97,20.95,20.95,6300.0
2009-05-29 13:40:00,20.95,20.99,20.95,20.98,9100.0,20.95,20.99,20.95,20.98,9100.0
2009-05-29 13:45:00,20.98,21.0,20.95,20.96,19600.0,20.98,21.0,20.95,20.96,19600.0
2009-05-29 13:50:00,20.96,20.96,20.9,20.92,39600.0,20.96,20.96,20.9,20.92,39600.0
2009-05-29 13:55:00,20.92,20.95,20.92,20.95,10800.0,20.92,20.95,20.92,20.95,10800.0
2009-05-29 14:00:00,20.94,20.96,20.91,20.96,34100.0,20.94,20.96,20.91,20.96,34100.0
2009-05-29 14:05:00,20.95,20.95,20.92,20.93,32100.0,20.95,20.95,20.92,20.93,32100.0
2009-05-29 14:10:00,20.93,20.96,20.92,20.94,17100.0,20.93,20.96,20.92,20.94,17100.0
2009-05-29 14:15:00,20.95,20.95,20.93,20.93,9800.0,20.95,20.95,20.93,20.93,9800.0
2009-05-29 14:20:00,20.94,20.96,20.92,20.92,18600.0,20.94,20.96,20.92,20.92,18600.0
2009-05-29 14:25:00,20.92,20.96,20.92,20.95,15200.0,20.92,20.96,20.92,20.95,15200.0
2009-05-29 14:30:00,20.96,20.97,20.89,20.91,64400.0,20.96,20.97,20.89,20.91,64400.0
2009-05-29 14:35:00,20.91,20.91,20.88,20.91,32200.0,20.91,20.91,20.88,20.91,32200.0
2009-05-29 14:40:00,20.91,20.92,20.88,20.89,20300.0,20.91,20.92,20.88,20.89,20300.0
2009-05-29 14:45:00,20.89,20.9,20.88,20.88,12800.0,20.89,20.9,20.88,20.88,12800.0
2009-05-29 14:50:00,20.88,20.9,20.82,20.9,50500.0,20.88,20.9,20.82,20.9,50500.0
2009-05-29 14:55:00,20.9,20.94,20.88,20.94,14700.0,20.9,20.94,20.88,20.94,14700.0
2009-05-29 15:00:00,20.94,20.95,20.92,20.94,21000.0,20.94,20.95,20.92,20.94,21000.0
2009-05-29 15:05:00,20.94,21.02,20.93,21.0,41600.0,20.94,21.02,20.93,21.0,41600.0
2009-05-29 15:10:00,20.99,21.02,20.99,21.0,48400.0,20.99,21.02,20.99,21.0,48400.0
2009-05-29 15:15:00,21.01,21.07,21.0,21.07,34500.0,21.01,21.07,21.0,21.07,34500.0
2009-05-29 15:20:00,21.06,21.08,21.04,21.08,80400.0,21.06,21.08,21.04,21.08,80400.0
2009-05-29 15:25:00,21.07,21.13,21.05,21.12,87500.0,21.07,21.13,21.05,21.12,87500.0
2009-05-29 15:30:00,21.12,21.16,21.11,21.14,63500.0,21.12,21.16,21.11,21.14,63500.0
2009-05-29 15:35:00,21.15,21.2,21.14,21.19,80900.0,21.15,21.2,21.14,21.19,80900.0
2009-05-29 15:40:00,21.19,21.21,21.15,21.19,68700.0,21.19,21.21,21.15,21.19,68700.0
2009-05-29 15:45:00,21.19,21.23,21.18,21.23,39600.0,21.19,21.23,21.18,21.23,39600.0
2009-05-29 15:50:00,21.25,21.4,21.23,21.28,222900.0,21.25,21.4,21.23,21.28,222900.0
2009-05-29 15:55:00,21.28,21.45,21.27,21.45,195100.0,21.28,21.45,21.27,21.45,195100.0
2009-06-01 09:30:00,21.47,21.9,21.46,21.74,73300.0,21.47,21.9,21.46,21.74,73300.0
2009-06-01 09:35:00,21.74,21.93,21.66,21.84,92000.0,21.74,21.93,21.66,21.84,92000.0
2009-06-01 09:40:00,21.86,21.99,21.86,21.99,55800.0,21.86,21.99,21.86,21.99,55800.0
2009-06-01 09:45:00,21.99,22.12,21.96,22.08,82400.0,21.99,22.12,21.96,22.08,82400.0
2009-06-01 09:50:00,22.08,22.22,22.08,22.14,106400.0,22.08,22.22,22.08,22.14,106400.0
2009-06-01 09:55:00,22.15,22.23,22.14,22.16,77200.0,22.15,22.23,22.14,22.16,77200.0
2009-06-01 10:00:00,22.16,22.26,22.15,22.24,175500.0,22.16,22.26,22.15,22.24,175500.0
2009-06-01 10:05:00,22.24,22.3,22.2,22.23,127700.0,22.24,22.3,22.2,22.23,127700.0
2009-06-01 10:10:00,22.24,22.27,22.18,22.23,141600.0,22.24,22.27,22.18,22.23,141600.0
2009-06-01 10:15:00,22.22,22.28,22.2,22.22,91800.0,22.22,22.28,22.2,22.22,91800.0
2009-06-01 10:20:00,22.21,22.22,22.17,22.17,65200.0,22.21,22.22,22.17,22.17,65200.0
2009-06-01 10:25:00,22.18,22.19,22.16,22.16,36900.0,22.18,22.19,22.16,22.16,36900.0
2009-06-01 10:30:00,22.16,22.21,22.16,22.19,44800.0,22.16,22.21,22.16,22.19,44800.0
2009-06-01 10:35:00,22.19,22.26,22.17,22.25,50600.0,22.19,22.26,22.17,22.25,50600.0
2009-06-01 10:40:00,22.25,22.26,22.21,22.24,30600.0,22.25,22.26,22.21,22.24,30600.0
2009-06-01 10:45:00,22.23,22.33,22.22,22.32,45100.0,22.23,22.33,22.22,22.32,45100.0
2009-06-01 10:50:00,22.32,22.35,22.31,22.32,55500.0,22.32,22.35,22.31,22.32,55500.0
2009-06-01 10:55:00,22.33,22.4,22.32,22.39,105500.0,22.33,22.4,22.32,22.39,105500.0
2009-06-01 11:00:00,22.39,22.5,22.39,22.45,132400.0,22.39,22.5,22.39,22.45,132400.0
2009-06-01 11:05:00,22.46,22.5,22.45,22.47,75900.0,22.46,22.5,22.45,22.47,75900.0
2009-06-01 11:10:00,22.48,22.53,22.45,22.46,86600.0,22.48,22.53,22.45,22.46,86600.0
2009-06-01 11:15:00,22.46,22.5,22.45,22.47,31300.0,22.46,22.5,22.45,22.47,31300.0
2009-06-01 11:20:00,22.47,22.51,22.47,22.48,66200.0,22.47,22.51,22.47,22.48,66200.0
2009-06-01 11:25:00,22.49,22.58,22.49,22.54,59100.0,22.49,22.58,22.49,22.54,59100.0
2009-06-01 11:30:00,22.54,22.55,22.48,22.48,23500.0,22.54,22.55,22.48,22.48,23500.0
2009-06-01 11:35:00,22.48,22.5,22.45,22.48,29900.0,22.48,22.5,22.45,22.48,29900.0
2009-06-01 11:40:00,22.48,22.49,22.45,22.48,21200.0,22.48,22.49,22.45,22.48,21200.0
2009-06-01 11:45:00,22.49,22.53,22.49,22.53,28700.0,22.49,22.53,22.49,22.53,28700.0
2009-06-01 11:50:00,22.53,22.53,22.48,22.51,15200.0,22.53,22.53,22.48,22.51,15200.0
2009-06-01 11:55:00,22.51,22.54,22.47,22.5,19800.0,22.51,22.54,22.47,22.5,19800.0
2009-06-01 12:00:00,22.5,22.5,22.46,22.5,31600.0,22.5,22.5,22.46,22.5,31600.0
2009-06-01 12:05:00,22.5,22.5,22.49,22.5,26500.0,22.5,22.5,22.49,22.5,26500.0
2009-06-01 12:10:00,22.49,22.52,22.49,22.51,52000.0,22.49,22.52,22.49,22.51,52000.0
2009-06-01 12:15:00,22.51,22.52,22.5,22.52,21200.0,22.51,22.52,22.5,22.52,21200.0
2009-06-01 12:20:00,22.51,22.52,22.51,22.52,18000.0,22.51,22.52,22.51,22.52,18000.0
2009-06-01 12:25:00,22.52,22.52,22.51,22.52,4900.0,22.52,22.52,22.51,22.52,4900.0
2009-06-01 12:30:00,22.52,22.52,22.5,22.5,20800.0,22.52,22.52,22.5,22.5,20800.0
2009-06-01 12:35:00,22.5,22.51,22.49,22.5,44900.0,22.5,22.51,22.49,22.5,44900.0
2009-06-01 12:40:00,22.5,22.51,22.48,22.5,39600.0,22.5,22.51,22.48,22.5,39600.0
2009-06-01 12:45:00,22.5,22.53,22.49,22.5,27700.0,22.5,22.53,22.49,22.5,27700.0
2009-06-01 12:50:00,22.5,22.54,22.49,22.53,31900.0,22.5,22.54,22.49,22.53,31900.0
2009-06-01 12:55:00,22.53,22.53,22.45,22.48,90100.0,22.53,22.53,22.45,22.48,90100.0
2009-06-01 13:00:00,22.48,22.5,22.46,22.48,64100.0,22.48,22.5,22.46,22.48,64100.0
2009-06-01 13:05:00,22.49,22.49,22.46,22.48,21700.0,22.49,22.49,22.46,22.48,21700.0
2009-06-01 13:10:00,22.49,22.51,22.47,22.48,52000.0,22.49,22.51,22.47,22.48,52000.0
2009-06-01 13:15:00,22.49,22.51,22.48,22.51,17800.0,22.49,22.51,22.48,22.51,17800.0
2009-06-01 13:20:00,22.51,22.53,22.5,22.51,25500.0,22.51,22.53,22.5,22.51,25500.0
2009-06-01 13:25:00,22.5,22.54,22.5,22.54,25100.0,22.5,22.54,22.5,22.54,25100.0
2009-06-01 13:30:00,22.51,22.55,22.51,22.51,46700.0,22.51,22.55,22.51,22.51,46700.0
2009-06-01 13:35:00,22.51,22.52,22.5,22.51,7100.0,22.51,22.52,22.5,22.51,7100.0
2009-06-01 13:40:00,22.5,22.51,22.49,22.5,37000.0,22.5,22.51,22.49,22.5,37000.0
2009-06-01 13:45:00,22.51,22.58,22.5,22.58,50800.0,22.51,22.58,22.5,22.58,50800.0
2009-06-01 13:50:00,22.58,22.6,22.56,22.6,26900.0,22.58,22.6,22.56,22.6,26900.0
2009-06-01 13:55:00,22.6,22.68,22.6,22.68,61300.0,22.6,22.68,22.6,22.68,61300.0
2009-06-01 14:00:00,22.68,22.72,22.67,22.7,76400.0,22.68,22.72,22.67,22.7,76400.0
2009-06-01 14:05:00,22.71,22.75,22.69,22.7,99600.0,22.71,22.75,22.69,22.7,99600.0
2009-06-01 14:10:00,22.71,22.73,22.67,22.67,75900.0,22.71,22.73,22.67,22.67,75900.0
2009-06-01 14:15:00,22.67,22.71,22.67,22.7,64300.0,22.67,22.71,22.67,22.7,64300.0
2009-06-01 14:20:00,22.69,22.72,22.69,22.71,40400.0,22.69,22.72,22.69,22.71,40400.0
2009-06-01 14:25:00,22.7,22.72,22.68,22.7,72000.0,22.7,22.72,22.68,22.7,72000.0
2009-06-01 14:30:00,22.69,22.72,22.68,22.7,108700.0,22.69,22.72,22.68,22.7,108700.0
2009-06-01 14:35:00,22.69,22.7,22.64,22.67,105300.0,22.69,22.7,22.64,22.67,105300.0
2009-06-01 14:40:00,22.67,22.68,22.65,22.67,70200.0,22.67,22.68,22.65,22.67,70200.0
2009-06-01 14:45:00,22.67,22.68,22.65,22.65,62500.0,22.67,22.68,22.65,22.65,62500.0
2009-06-01 14:50:00,22.65,22.69,22.64,22.69,40900.0,22.65,22.69,22.64,22.69,40900.0
2009-06-01 14:55:00,22.69,22.7,22.66,22.67,53500.0,22.69,22.7,22.66,22.67,53500.0
2009-06-01 15:00:00,22.66,22.67,22.65,22.66,48400.0,22.66,22.67,22.65,22.66,48400.0
2009-06-01 15:05:00,22.65,22.66,22.59,22.61,89000.0,22.65,22.66,22.59,22.61,89000.0
2009-06-01 15:10:00,22.61,22.63,22.51,22.51,96400.0,22.61,22.63,22.51,22.51,96400.0
2009-06-01 15:15:00,22.51,22.54,22.5,22.53,61700.0,22.51,22.54,22.5,22.53,61700.0
2009-06-01 15:20:00,22.53,22.64,22.52,22.64,86500.0,22.53,22.64,22.52,22.64,86500.0
2009-06-01 15:25:00,22.63,22.7,22.63,22.7,86600.0,22.63,22.7,22.63,22.7,86600.0
2009-06-01 15:30:00,22.7,22.71,22.63,22.64,111800.0,22.7,22.71,22.63,22.64,111800.0
2009-06-01 15:35:00,22.64,22.7,22.61,22.67,86400.0,22.64,22.7,22.61,22.67,86400.0
2009-06-01 15:40:00,22.65,22.7,22.63,22.64,99100.0,22.65,22.7,22.63,22.64,99100.0
2009-06-01 15:45:00,22.64,22.67,22.6,22.66,119100.0,22.64,22.67,22.6,22.66,119100.0
2009-06-01 15:50:00,22.66,22.71,22.65,22.69,137300.0,22.66,22.71,22.65,22.69,137300.0
2009-06-01 15:55:00,22.7,22.71,22.61,22.69,233300.0,22.7,22.71,22.61,22.69,233300.0
2009-06-02 09:30:00,22.73,22.75,22.41,22.46,73000.0,22.73,22.75,22.41,22.46,73000.0
2009-06-02 09:35:00,22.46,22.52,22.39,22.47,44600.0,22.46,22.52,22.39,22.47,44600.0
2009-06-02 09:40:00,22.47,22.54,22.38,22.39,28200.0,22.47,22.54,22.38,22.39,28200.0
2009-06-02 09:45:00,22.38,22.43,22.33,22.37,21300.0,22.38,22.43,22.33,22.37,21300.0
2009-06-02 09:50:00,22.37,22.44,22.33,22.43,43500.0,22.37,22.44,22.33,22.43,43500.0
2009-06-02 09:55:00,22.42,22.44,22.4,22.42,27000.0,22.42,22.44,22.4,22.42,27000.0
2009-06-02 10:00:00,22.43,22.85,22.42,22.77,147300.0,22.43,22.85,22.42,22.77,147300.0
2009-06-02 10:05:00,22.8,22.8,22.69,22.72,36400.0,22.8,22.8,22.69,22.72,36400.0
2009-06-02 10:10:00,22.72,22.72,22.58,22.61,34800.0,22.72,22.72,22.58,22.61,34800.0
2009-06-02 10:15:00,22.61,22.61,22.5,22.53,49900.0,22.61,22.61,22.5,22.53,49900.0
2009-06-02 10:20:00,22.53,22.59,22.49,22.55,35100.0,22.53,22.59,22.49,22.55,35100.0
2009-06-02 10:25:00,22.56,22.64,22.54,22.59,21800.0,22.56,22.64,22.54,22.59,21800.0
2009-06-02 10:30:00,22.59,22.61,22.55,22.56,15800.0,22.59,22.61,22.55,22.56,15800.0
2009-06-02 10:35:00,22.56,22.6,22.53,22.6,18000.0,22.56,22.6,22.53,22.6,18000.0
2009-06-02 10:40:00,22.6,22.63,22.56,22.58,46200.0,22.6,22.63,22.56,22.58,46200.0
2009-06-02 10:45:00,22.58,22.59,22.52,22.52,29800.0,22.58,22.59,22.52,22.52,29800.0
2009-06-02 10:50:00,22.51,22.55,22.43,22.43,30600.0,22.51,22.55,22.43,22.43,30600.0
2009-06-02 10:55:00,22.44,22.5,22.42,22.47,19700.0,22.44,22.5,22.42,22.47,19700.0
2009-06-02 11:00:00,22.48,22.52,22.46,22.46,24300.0,22.48,22.52,22.46,22.46,24300.0
2009-06-02 11:05:00,22.46,22.49,22.44,22.45,18900.0,22.46,22.49,22.44,22.45,18900.0
2009-06-02 11:10:00,22.45,22.51,22.43,22.51,25300.0,22.45,22.51,22.43,22.51,25300.0
2009-06-02 11:15:00,22.51,22.53,22.47,22.5,25500.0,22.51,22.53,22.47,22.5,25500.0
2009-06-02 11:20:00,22.5,22.53,22.48,22.5,19600.0,22.5,22.53,22.48,22.5,19600.0
2009-06-02 11:25:00,22.5,22.51,22.48,22.48,7600.0,22.5,22.51,22.48,22.48,7600.0
2009-06-02 11:30:00,22.47,22.47,22.37,22.4,24600.0,22.47,22.47,22.37,22.4,24600.0
2009-06-02 11:35:00,22.4,22.45,22.4,22.43,52300.0,22.4,22.45,22.4,22.43,52300.0
2009-06-02 11:40:00,22.42,22.45,22.42,22.43,18100.0,22.42,22.45,22.42,22.43,18100.0
2009-06-02 11:45:00,22.43,22.45,22.4,22.4,8600.0,22.43,22.45,22.4,22.4,8600.0
2009-06-02 11:50:00,22.39,22.39,22.35,22.37,39200.0,22.39,22.39,22.35,22.37,39200.0
2009-06-02 11:55:00,22.37,22.38,22.34,22.35,14900.0,22.37,22.38,22.34,22.35,14900.0
2009-06-02 12:00:00,22.35,22.37,22.35,22.36,17300.0,22.35,22.37,22.35,22.36,17300.0
2009-06-02 12:05:00,22.36,22.36,22.29,22.3,34600.0,22.36,22.36,22.29,22.3,34600.0
2009-06-02 12:10:00,22.3,22.32,22.3,22.31,30300.0,22.3,22.32,22.3,22.31,30300.0
2009-06-02 12:15:00,22.3,22.36,22.28,22.36,18200.0,22.3,22.36,22.28,22.36,18200.0
2009-06-02 12:20:00,22.36,22.37,22.31,22.33,27800.0,22.36,22.37,22.31,22.33,27800.0
2009-06-02 12:25:00,22.32,22.33,22.25,22.25,12800.0,22.32,22.33,22.25,22.25,12800.0
2009-06-02 12:30:00,22.26,22.27,22.22,22.22,28200.0,22.26,22.27,22.22,22.22,28200.0
2009-06-02 12:35:00,22.21,22.26,22.17,22.25,53700.0,22.21,22.26,22.17,22.25,53700.0
2009-06-02 12:40:00,22.25,22.25,22.22,22.22,12800.0,22.25,22.25,22.22,22.22,12800.0
2009-06-02 12:45:00,22.23,22.23,22.17,22.21,42000.0,22.23,22.23,22.17,22.21,42000.0
2009-06-02 12:50:00,22.21,22.29,22.2,22.28,60700.0,22.21,22.29,22.2,22.28,60700.0
2009-06-02 12:55:00,22.28,22.31,22.27,22.29,26200.0,22.28,22.31,22.27,22.29,26200.0
2009-06-02 13:00:00,22.28,22.28,22.25,22.27,20100.0,22.28,22.28,22.25,22.27,20100.0
2009-06-02 13:05:00,22.28,22.3,22.27,22.29,26100.0,22.28,22.3,22.27,22.29,26100.0
2009-06-02 13:10:00,22.28,22.29,22.23,22.23,13300.0,22.28,22.29,22.23,22.23,13300.0
2009-06-02 13:15:00,22.22,22.23,22.2,22.22,21800.0,22.22,22.23,22.2,22.22,21800.0
2009-06-02 13:20:00,22.21,22.25,22.2,22.25,15200.0,22.21,22.25,22.2,22.25,15200.0
2009-06-02 13:25:00,22.25,22.27,22.23,22.24,70800.0,22.25,22.27,22.23,22.24,70800.0
2009-06-02 13:30:00,22.23,22.25,22.23,22.24,21900.0,22.23,22.25,22.23,22.24,21900.0
2009-06-02 13:35:00,22.23,22.24,22.19,22.2,38100.0,22.23,22.24,22.19,22.2,38100.0
2009-06-02 13:40:00,22.21,22.24,22.2,22.23,14500.0,22.21,22.24,22.2,22.23,14500.0
2009-06-02 13:45:00,22.23,22.25,22.23,22.24,14800.0,22.23,22.25,22.23,22.24,14800.0
2009-06-02 13:50:00,22.24,22.27,22.24,22.24,13200.0,22.24,22.27,22.24,22.24,13200.0
2009-06-02 13:55:00,22.25,22.29,22.25,22.28,12900.0,22.25,22.29,22.25,22.28,12900.0
2009-06-02 14:00:00,22.28,22.28,22.2,22.2,26600.0,22.28,22.28,22.2,22.2,26600.0
2009-06-02 14:05:00,22.2,22.24,22.19,22.22,23600.0,22.2,22.24,22.19,22.22,23600.0
2009-06-02 14:10:00,22.21,22.23,22.2,22.23,6800.0,22.21,22.23,22.2,22.23,6800.0
2009-06-02 14:15:00,22.23,22.27,22.23,22.27,28400.0,22.23,22.27,22.23,22.27,28400.0
2009-06-02 14:20:00,22.27,22.29,22.26,22.28,25900.0,22.27,22.29,22.26,22.28,25900.0
2009-06-02 14:25:00,22.28,22.29,22.25,22.26,22000.0,22.28,22.29,22.25,22.26,22000.0
2009-06-02 14:30:00,22.25,22.27,22.24,22.26,20000.0,22.25,22.27,22.24,22.26,20000.0
2009-06-02 14:35:00,22.25,22.29,22.25,22.29,20200.0,22.25,22.29,22.25,22.29,20200.0
2009-06-02 14:40:00,22.28,22.35,22.27,22.32,28400.0,22.28,22.35,22.27,22.32,28400.0
2009-06-02 14:45:00,22.32,22.33,22.31,22.32,10600.0,22.32,22.33,22.31,22.32,10600.0
2009-06-02 14:50:00,22.32,22.34,22.28,22.33,24400.0,22.32,22.34,22.28,22.33,24400.0
2009-06-02 14:55:00,22.34,22.35,22.29,22.29,23100.0,22.34,22.35,22.29,22.29,23100.0
2009-06-02 15:00:00,22.28,22.34,22.27,22.34,24400.0,22.28,22.34,22.27,22.34,24400.0
2009-06-02 15:05:00,22.34,22.37,22.33,22.37,19400.0,22.34,22.37,22.33,22.37,19400.0
2009-06-02 15:10:00,22.37,22.37,22.31,22.33,22800.0,22.37,22.37,22.31,22.33,22800.0
2009-06-02 15:15:00,22.32,22.33,22.3,22.31,17600.0,22.32,22.33,22.3,22.31,17600.0
2009-06-02 15:20:00,22.31,22.32,22.27,22.28,25800.0,22.31,22.32,22.27,22.28,25800.0
2009-06-02 15:25:00,22.29,22.35,22.27,22.29,35500.0,22.29,22.35,22.27,22.29,35500.0
2009-06-02 15:30:00,22.3,22.3,22.26,22.29,28900.0,22.3,22.3,22.26,22.29,28900.0
2009-06-02 15:35:00,22.29,22.35,22.27,22.35,52000.0,22.29,22.35,22.27,22.35,52000.0
2009-06-02 15:40:00,22.35,22.36,22.3,22.32,33800.0,22.35,22.36,22.3,22.32,33800.0
2009-06-02 15:45:00,22.31,22.33,22.29,22.3,48800.0,22.31,22.33,22.29,22.3,48800.0
2009-06-02 15:50:00,22.3,22.3,22.19,22.21,142500.0,22.3,22.3,22.19,22.21,142500.0
2009-06-02 15:55:00,22.2,22.25,22.2,22.22,105400.0,22.2,22.25,22.2,22.22,105400.0
2009-06-03 09:30:00,22.07,22.35,21.96,22.28,46400.0,22.07,22.35,21.96,22.28,46400.0
2009-06-03 09:35:00,22.29,22.32,22.02,22.14,58800.0,22.29,22.32,22.02,22.14,58800.0
2009-06-03 09:40:00,22.15,22.15,22.06,22.1,23100.0,22.15,22.15,22.06,22.1,23100.0
2009-06-03 09:45:00,22.09,22.17,22.08,22.15,23900.0,22.09,22.17,22.08,22.15,23900.0
2009-06-03 09:50:00,22.15,22.23,22.0,22.01,86100.0,22.15,22.23,22.0,22.01,86100.0
2009-06-03 09:55:00,22.01,22.06,21.91,22.01,69200.0,22.01,22.06,21.91,22.01,69200.0
2009-06-03 10:00:00,22.0,22.0,21.87,21.97,67600.0,22.0,22.0,21.87,21.97,67600.0
2009-06-03 10:05:00,21.97,21.99,21.93,21.97,25700.0,21.97,21.99,21.93,21.97,25700.0
2009-06-03 10:10:00,21.97,22.0,21.93,21.95,31600.0,21.97,22.0,21.93,21.95,31600.0
2009-06-03 10:15:00,21.94,21.94,21.84,21.86,32700.0,21.94,21.94,21.84,21.86,32700.0
2009-06-03 10:20:00,21.85,21.91,21.83,21.91,31100.0,21.85,21.91,21.83,21.91,31100.0
2009-06-03 10:25:00,21.9,21.97,21.89,21.97,24200.0,21.9,21.97,21.89,21.97,24200.0
2009-06-03 10:30:00,21.96,21.98,21.94,21.95,11300.0,21.96,21.98,21.94,21.95,11300.0
2009-06-03 10:35:00,21.96,21.99,21.95,21.96,17000.0,21.96,21.99,21.95,21.96,17000.0
2009-06-03 10:40:00,21.96,22.04,21.94,22.01,22500.0,21.96,22.04,21.94,22.01,22500.0
2009-06-03 10:45:00,22.01,22.01,21.98,21.98,5800.0,22.01,22.01,21.98,21.98,5800.0
2009-06-03 10:50:00,21.98,22.06,21.98,22.01,14000.0,21.98,22.06,21.98,22.01,14000.0
2009-06-03 10:55:00,22.01,22.03,21.99,22.02,8500.0,22.01,22.03,21.99,22.02,8500.0
2009-06-03 11:00:00,22.04,22.04,21.99,22.0,10500.0,22.04,22.04,21.99,22.0,10500.0
2009-06-03 11:05:00,22.01,22.01,21.95,21.96,16300.0,22.01,22.01,21.95,21.96,16300.0
2009-06-03 11:10:00,21.96,21.97,21.95,21.96,11800.0,21.96,21.97,21.95,21.96,11800.0
2009-06-03 11:15:00,21.96,21.97,21.92,21.93,14700.0,21.96,21.97,21.92,21.93,14700.0
2009-06-03 11:20:00,21.93,22.05,21.93,22.05,11600.0,21.93,22.05,21.93,22.05,11600.0
2009-06-03 11:25:00,22.05,22.09,22.05,22.08,13100.0,22.05,22.09,22.05,22.08,13100.0
2009-06-03 11:30:00,22.08,22.08,22.06,22.06,14100.0,22.08,22.08,22.06,22.06,14100.0
2009-06-03 11:35:00,22.05,22.06,22.02,22.03,13500.0,22.05,22.06,22.02,22.03,13500.0
2009-06-03 11:40:00,22.04,22.08,21.99,22.0,13500.0,22.04,22.08,21.99,22.0,13500.0
2009-06-03 11:45:00,22.01,22.06,22.0,22.05,32500.0,22.01,22.06,22.0,22.05,32500.0
2009-06-03 11:50:00,22.06,22.06,22.04,22.05,5500.0,22.06,22.06,22.04,22.05,5500.0
2009-06-03 11:55:00,22.04,22.06,21.98,21.99,12100.0,22.04,22.06,21.98,21.99,12100.0
2009-06-03 12:00:00,21.99,21.99,21.93,21.93,12500.0,21.99,21.99,21.93,21.93,12500.0
2009-06-03 12:05:00,21.93,21.95,21.93,21.94,8600.0,21.93,21.95,21.93,21.94,8600.0
2009-06-03 12:10:00,21.94,21.94,21.92,21.92,7100.0,21.94,21.94,21.92,21.92,7100.0
2009-06-03 12:15:00,21.92,21.95,21.92,21.93,12700.0,21.92,21.95,21.92,21.93,12700.0
2009-06-03 12:20:00,21.93,21.94,21.9,21.91,28800.0,21.93,21.94,21.9,21.91,28800.0
2009-06-03 12:25:00,21.91,21.91,21.86,21.87,9400.0,21.91,21.91,21.86,21.87,9400.0
2009-06-03 12:30:00,21.86,21.86,21.84,21.86,11500.0,21.86,21.86,21.84,21.86,11500.0
2009-06-03 12:35:00,21.86,21.86,21.84,21.85,7800.0,21.86,21.86,21.84,21.85,7800.0
2009-06-03 12:40:00,21.85,21.86,21.84,21.84,10000.0,21.85,21.86,21.84,21.84,10000.0
2009-06-03 12:45:00,21.83,21.83,21.81,21.81,5400.0,21.83,21.83,21.81,21.81,5400.0
2009-06-03 12:50:00,21.82,21.82,21.77,21.77,6200.0,21.82,21.82,21.77,21.77,6200.0
2009-06-03 12:55:00,21.77,21.79,21.75,21.75,14100.0,21.77,21.79,21.75,21.75,14100.0
2009-06-03 13:00:00,21.75,21.77,21.74,21.77,11500.0,21.75,21.77,21.74,21.77,11500.0
2009-06-03 13:05:00,21.77,21.77,21.74,21.75,8200.0,21.77,21.77,21.74,21.75,8200.0
2009-06-03 13:10:00,21.75,21.75,21.72,21.73,12100.0,21.75,21.75,21.72,21.73,12100.0
2009-06-03 13:15:00,21.73,21.74,21.72,21.74,8100.0,21.73,21.74,21.72,21.74,8100.0
2009-06-03 13:20:00,21.73,21.73,21.72,21.73,2900.0,21.73,21.73,21.72,21.73,2900.0
2009-06-03 13:25:00,21.72,21.74,21.67,21.68,17400.0,21.72,21.74,21.67,21.68,17400.0
2009-06-03 13:30:00,21.68,21.68,21.66,21.66,37100.0,21.68,21.68,21.66,21.66,37100.0
2009-06-03 13:35:00,21.67,21.67,21.65,21.66,43200.0,21.67,21.67,21.65,21.66,43200.0
2009-06-03 13:40:00,21.66,21.68,21.63,21.66,41800.0,21.66,21.68,21.63,21.66,41800.0
2009-06-03 13:45:00,21.66,21.66,21.63,21.64,32100.0,21.66,21.66,21.63,21.64,32100.0
2009-06-03 13:50:00,21.65,21.68,21.64,21.68,16700.0,21.65,21.68,21.64,21.68,16700.0
2009-06-03 13:55:00,21.67,21.68,21.66,21.68,7600.0,21.67,21.68,21.66,21.68,7600.0
2009-06-03 14:00:00,21.68,21.74,21.66,21.74,45500.0,21.68,21.74,21.66,21.74,45500.0
2009-06-03 14:05:00,21.72,21.73,21.7,21.71,14900.0,21.72,21.73,21.7,21.71,14900.0
2009-06-03 14:10:00,21.71,21.76,21.71,21.76,23800.0,21.71,21.76,21.71,21.76,23800.0
2009-06-03 14:15:00,21.76,21.8,21.75,21.79,21800.0,21.76,21.8,21.75,21.79,21800.0
2009-06-03 14:20:00,21.78,21.79,21.75,21.75,12400.0,21.78,21.79,21.75,21.75,12400.0
2009-06-03 14:25:00,21.75,21.76,21.73,21.74,13700.0,21.75,21.76,21.73,21.74,13700.0
2009-06-03 14:30:00,21.73,21.74,21.71,21.71,14100.0,21.73,21.74,21.71,21.71,14100.0
2009-06-03 14:35:00,21.71,21.74,21.71,21.73,26200.0,21.71,21.74,21.71,21.73,26200.0
2009-06-03 14:40:00,21.73,21.75,21.73,21.74,9200.0,21.73,21.75,21.73,21.74,9200.0
2009-06-03 14:45:00,21.74,21.76,21.71,21.75,21500.0,21.74,21.76,21.71,21.75,21500.0
2009-06-03 14:50:00,21.75,21.75,21.73,21.74,11400.0,21.75,21.75,21.73,21.74,11400.0
2009-06-03 14:55:00,21.74,21.85,21.74,21.83,57900.0,21.74,21.85,21.74,21.83,57900.0
2009-06-03 15:00:00,21.83,21.85,21.83,21.83,21200.0,21.83,21.85,21.83,21.83,21200.0
2009-06-03 15:05:00,21.83,21.84,21.82,21.84,29300.0,21.83,21.84,21.82,21.84,29300.0
2009-06-03 15:10:00,21.84,21.85,21.81,21.81,8800.0,21.84,21.85,21.81,21.81,8800.0
2009-06-03 15:15:00,21.81,21.86,21.81,21.84,46400.0,21.81,21.86,21.81,21.84,46400.0
2009-06-03 15:20:00,21.84,21.86,21.83,21.84,37200.0,21.84,21.86,21.83,21.84,37200.0
2009-06-03 15:25:00,21.84,21.85,21.81,21.81,28400.0,21.84,21.85,21.81,21.81,28400.0
2009-06-03 15:30:00,21.82,21.85,21.81,21.84,71300.0,21.82,21.85,21.81,21.84,71300.0
2009-06-03 15:35:00,21.84,21.85,21.81,21.84,38200.0,21.84,21.85,21.81,21.84,38200.0
2009-06-03 15:40:00,21.84,21.94,21.84,21.92,102600.0,21.84,21.94,21.84,21.92,102600.0
2009-06-03 15:45:00,21.92,21.97,21.92,21.97,100700.0,21.92,21.97,21.92,21.97,100700.0
2009-06-03 15:50:00,21.97,22.02,21.96,21.96,109700.0,21.97,22.02,21.96,21.96,109700.0
2009-06-03 15:55:00,21.96,22.08,21.94,22.08,140500.0,21.96,22.08,21.94,22.08,140500.0
2009-06-04 09:30:00,22.28,22.35,21.76,22.21,43500.0,22.28,22.35,21.76,22.21,43500.0
2009-06-04 09:35:00,22.21,22.29,22.16,22.21,21200.0,22.21,22.29,22.16,22.21,21200.0
2009-06-04 09:40:00,22.2,22.37,22.2,22.24,53300.0,22.2,22.37,22.2,22.24,53300.0
2009-06-04 09:45:00,22.23,22.25,22.1,22.13,23600.0,22.23,22.25,22.1,22.13,23600.0
2009-06-04 09:50:00,22.14,22.14,22.05,22.06,18400.0,22.14,22.14,22.05,22.06,18400.0
2009-06-04 09:55:00,22.07,22.25,22.05,22.25,19400.0,22.07,22.25,22.05,22.25,19400.0
2009-06-04 10:00:00,22.23,22.23,22.14,22.14,32900.0,22.23,22.23,22.14,22.14,32900.0
2009-06-04 10:05:00,22.13,22.13,21.98,22.07,33800.0,22.13,22.13,21.98,22.07,33800.0
2009-06-04 10:10:00,22.07,22.09,22.01,22.05,38200.0,22.07,22.09,22.01,22.05,38200.0
2009-06-04 10:15:00,22.05,22.05,21.94,21.94,22800.0,22.05,22.05,21.94,21.94,22800.0
2009-06-04 10:20:00,21.95,22.06,21.95,22.06,31600.0,21.95,22.06,21.95,22.06,31600.0
2009-06-04 10:25:00,22.07,22.09,21.99,22.04,26500.0,22.07,22.09,21.99,22.04,26500.0
2009-06-04 10:30:00,22.04,22.07,22.02,22.06,23300.0,22.04,22.07,22.02,22.06,23300.0
2009-06-04 10:35:00,22.06,22.12,22.05,22.06,27200.0,22.06,22.12,22.05,22.06,27200.0
2009-06-04 10:40:00,22.05,22.05,21.98,21.99,22000.0,22.05,22.05,21.98,21.99,22000.0
2009-06-04 10:45:00,21.99,22.01,21.98,21.99,17200.0,21.99,22.01,21.98,21.99,17200.0
2009-06-04 10:50:00,22.0,22.07,21.98,22.06,21800.0,22.0,22.07,21.98,22.06,21800.0
2009-06-04 10:55:00,22.05,22.13,22.05,22.09,16600.0,22.05,22.13,22.05,22.09,16600.0
2009-06-04 11:00:00,22.1,22.1,22.02,22.02,13800.0,22.1,22.1,22.02,22.02,13800.0
2009-06-04 11:05:00,22.02,22.07,22.02,22.05,13400.0,22.02,22.07,22.02,22.05,13400.0
2009-06-04 11:10:00,22.05,22.05,22.02,22.03,13200.0,22.05,22.05,22.02,22.03,13200.0
2009-06-04 11:15:00,22.04,22.05,22.03,22.04,15000.0,22.04,22.05,22.03,22.04,15000.0
2009-06-04 11:20:00,22.05,22.05,21.97,21.99,22200.0,22.05,22.05,21.97,21.99,22200.0
2009-06-04 11:25:00,21.99,21.99,21.92,21.94,22900.0,21.99,21.99,21.92,21.94,22900.0
2009-06-04 11:30:00,21.93,21.94,21.9,21.92,17200.0,21.93,21.94,21.9,21.92,17200.0
2009-06-04 11:35:00,21.92,21.92,21.88,21.91,17000.0,21.92,21.92,21.88,21.91,17000.0
2009-06-04 11:40:00,21.91,21.92,21.89,21.9,13200.0,21.91,21.92,21.89,21.9,13200.0
2009-06-04 11:45:00,21.89,21.9,21.89,21.9,4900.0,21.89,21.9,21.89,21.9,4900.0
2009-06-04 11:50:00,21.9,21.9,21.89,21.9,12200.0,21.9,21.9,21.89,21.9,12200.0
2009-06-04 11:55:00,21.9,21.9,21.87,21.87,23200.0,21.9,21.9,21.87,21.87,23200.0
2009-06-04 12:00:00,21.86,21.87,21.83,21.83,13300.0,21.86,21.87,21.83,21.83,13300.0
2009-06-04 12:05:00,21.83,21.85,21.83,21.85,12600.0,21.83,21.85,21.83,21.85,12600.0
2009-06-04 12:10:00,21.85,21.85,21.83,21.84,3500.0,21.85,21.85,21.83,21.84,3500.0
2009-06-04 12:15:00,21.83,21.85,21.83,21.84,15800.0,21.83,21.85,21.83,21.84,15800.0
2009-06-04 12:20:00,21.85,21.88,21.84,21.88,9600.0,21.85,21.88,21.84,21.88,9600.0
2009-06-04 12:25:00,21.87,21.88,21.86,21.86,10500.0,21.87,21.88,21.86,21.86,10500.0
2009-06-04 12:30:00,21.86,21.87,21.86,21.86,12400.0,21.86,21.87,21.86,21.86,12400.0
2009-06-04 12:35:00,21.86,21.87,21.84,21.84,38500.0,21.86,21.87,21.84,21.84,38500.0
2009-06-04 12:40:00,21.84,21.85,21.84,21.85,23500.0,21.84,21.85,21.84,21.85,23500.0
2009-06-04 12:45:00,21.85,21.86,21.84,21.84,39200.0,21.85,21.86,21.84,21.84,39200.0
2009-06-04 12:50:00,21.85,21.85,21.84,21.84,12100.0,21.85,21.85,21.84,21.84,12100.0
2009-06-04 12:55:00,21.84,21.85,21.84,21.84,15700.0,21.84,21.85,21.84,21.84,15700.0
2009-06-04 13:00:00,21.85,21.85,21.84,21.84,14900.0,21.85,21.85,21.84,21.84,14900.0
2009-06-04 13:05:00,21.85,21.85,21.81,21.83,49500.0,21.85,21.85,21.81,21.83,49500.0
2009-06-04 13:10:00,21.83,21.86,21.82,21.85,12100.0,21.83,21.86,21.82,21.85,12100.0
2009-06-04 13:15:00,21.85,21.88,21.85,21.88,24500.0,21.85,21.88,21.85,21.88,24500.0
2009-06-04 13:20:00,21.89,21.94,21.89,21.92,18100.0,21.89,21.94,21.89,21.92,18100.0
2009-06-04 13:25:00,21.92,21.93,21.89,21.9,17000.0,21.92,21.93,21.89,21.9,17000.0
2009-06-04 13:30:00,21.9,21.93,21.89,21.93,18400.0,21.9,21.93,21.89,21.93,18400.0
2009-06-04 13:35:00,21.93,21.96,21.91,21.96,15100.0,21.93,21.96,21.91,21.96,15100.0
2009-06-04 13:40:00,21.95,21.97,21.9,21.9,22000.0,21.95,21.97,21.9,21.9,22000.0
2009-06-04 13:45:00,21.89,21.91,21.89,21.91,17000.0,21.89,21.91,21.89,21.91,17000.0
2009-06-04 13:50:00,21.91,21.92,21.89,21.9,35700.0,21.91,21.92,21.89,21.9,35700.0
2009-06-04 13:55:00,21.9,21.93,21.9,21.92,13700.0,21.9,21.93,21.9,21.92,13700.0
2009-06-04 14:00:00,21.93,21.93,21.9,21.92,14600.0,21.93,21.93,21.9,21.92,14600.0
2009-06-04 14:05:00,21.92,21.96,21.91,21.95,23600.0,21.92,21.96,21.91,21.95,23600.0
2009-06-04 14:10:00,21.96,21.96,21.89,21.9,27400.0,21.96,21.96,21.89,21.9,27400.0
2009-06-04 14:15:00,21.9,21.95,21.9,21.94,37500.0,21.9,21.95,21.9,21.94,37500.0
2009-06-04 14:20:00,21.93,22.0,21.93,21.99,71800.0,21.93,22.0,21.93,21.99,71800.0
2009-06-04 14:25:00,21.99,22.02,21.99,22.0,21100.0,21.99,22.02,21.99,22.0,21100.0
2009-06-04 14:30:00,22.01,22.02,22.0,22.0,21900.0,22.01,22.02,22.0,22.0,21900.0
2009-06-04 14:35:00,22.0,22.01,21.95,21.97,35500.0,22.0,22.01,21.95,21.97,35500.0
2009-06-04 14:40:00,21.98,22.05,21.97,22.03,34100.0,21.98,22.05,21.97,22.03,34100.0
2009-06-04 14:45:00,22.02,22.03,21.98,21.98,19400.0,22.02,22.03,21.98,21.98,19400.0
2009-06-04 14:50:00,21.99,22.03,21.97,21.98,39100.0,21.99,22.03,21.97,21.98,39100.0
2009-06-04 14:55:00,21.98,22.02,21.98,22.01,29100.0,21.98,22.02,21.98,22.01,29100.0
2009-06-04 15:00:00,22.01,22.02,22.0,22.01,38500.0,22.01,22.02,22.0,22.01,38500.0
2009-06-04 15:05:00,22.0,22.02,22.0,22.0,53700.0,22.0,22.02,22.0,22.0,53700.0
2009-06-04 15:10:00,22.0,22.05,22.0,22.05,48100.0,22.0,22.05,22.0,22.05,48100.0
2009-06-04 15:15:00,22.05,22.07,22.02,22.03,92400.0,22.05,22.07,22.02,22.03,92400.0
2009-06-04 15:20:00,22.03,22.08,22.02,22.08,88200.0,22.03,22.08,22.02,22.08,88200.0
2009-06-04 15:25:00,22.07,22.15,22.07,22.14,107200.0,22.07,22.15,22.07,22.14,107200.0
2009-06-04 15:30:00,22.14,22.14,22.09,22.13,100200.0,22.14,22.14,22.09,22.13,100200.0
2009-06-04 15:35:00,22.13,22.17,22.11,22.15,73200.0,22.13,22.17,22.11,22.15,73200.0
2009-06-04 15:40:00,22.15,22.16,22.1,22.14,80400.0,22.15,22.16,22.1,22.14,80400.0
2009-06-04 15:45:00,22.14,22.19,22.12,22.16,99600.0,22.14,22.19,22.12,22.16,99600.0
2009-06-04 15:50:00,22.16,22.21,22.15,22.19,138700.0,22.16,22.21,22.15,22.19,138700.0
2009-06-04 15:55:00,22.2,22.23,22.15,22.19,118700.0,22.2,22.23,22.15,22.19,118700.0
2009-06-05 09:30:00,22.38,22.47,22.24,22.45,72900.0,22.38,22.47,22.24,22.45,72900.0
2009-06-05 09:35:00,22.44,22.6,22.37,22.53,76300.0,22.44,22.6,22.37,22.53,76300.0
2009-06-05 09:40:00,22.54,22.54,22.22,22.33,75800.0,22.54,22.54,22.22,22.33,75800.0
2009-06-05 09:45:00,22.33,22.33,21.92,21.96,76600.0,22.33,22.33,21.92,21.96,76600.0
2009-06-05 09:50:00,21.97,22.11,21.94,22.06,33200.0,21.97,22.11,21.94,22.06,33200.0
2009-06-05 09:55:00,22.07,22.11,21.99,22.06,60500.0,22.07,22.11,21.99,22.06,60500.0
2009-06-05 10:00:00,22.05,22.15,22.03,22.11,96000.0,22.05,22.15,22.03,22.11,96000.0
2009-06-05 10:05:00,22.1,22.1,21.88,21.9,90000.0,22.1,22.1,21.88,21.9,90000.0
2009-06-05 10:10:00,21.9,21.94,21.83,21.87,43500.0,21.9,21.94,21.83,21.87,43500.0
2009-06-05 10:15:00,21.87,21.93,21.87,21.91,21800.0,21.87,21.93,21.87,21.91,21800.0
2009-06-05 10:20:00,21.91,22.04,21.89,22.02,40500.0,21.91,22.04,21.89,22.02,40500.0
2009-06-05 10:25:00,22.06,22.09,21.98,21.98,19600.0,22.06,22.09,21.98,21.98,19600.0
2009-06-05 10:30:00,21.99,22.11,21.94,22.07,33300.0,21.99,22.11,21.94,22.07,33300.0
2009-06-05 10:35:00,22.06,22.16,22.04,22.11,24700.0,22.06,22.16,22.04,22.11,24700.0
2009-06-05 10:40:00,22.12,22.26,22.1,22.22,36900.0,22.12,22.26,22.1,22.22,36900.0
2009-06-05 10:45:00,22.22,22.24,22.18,22.24,33300.0,22.22,22.24,22.18,22.24,33300.0
2009-06-05 10:50:00,22.23,22.27,22.22,22.23,42100.0,22.23,22.27,22.22,22.23,42100.0
2009-06-05 10:55:00,22.23,22.27,22.21,22.26,46000.0,22.23,22.27,22.21,22.26,46000.0
2009-06-05 11:00:00,22.25,22.35,22.23,22.33,25000.0,22.25,22.35,22.23,22.33,25000.0
2009-06-05 11:05:00,22.34,22.34,22.29,22.31,18900.0,22.34,22.34,22.29,22.31,18900.0
2009-06-05 11:10:00,22.31,22.31,22.25,22.26,13500.0,22.31,22.31,22.25,22.26,13500.0
2009-06-05 11:15:00,22.26,22.27,22.24,22.26,15500.0,22.26,22.27,22.24,22.26,15500.0
2009-06-05 11:20:00,22.25,22.33,22.25,22.26,18800.0,22.25,22.33,22.25,22.26,18800.0
2009-06-05 11:25:00,22.25,22.29,22.24,22.28,24000.0,22.25,22.29,22.24,22.28,24000.0
2009-06-05 11:30:00,22.28,22.29,22.25,22.28,18600.0,22.28,22.29,22.25,22.28,18600.0
2009-06-05 11:35:00,22.28,22.28,22.25,22.28,19400.0,22.28,22.28,22.25,22.28,19400.0
2009-06-05 11:40:00,22.29,22.34,22.25,22.34,18900.0,22.29,22.34,22.25,22.34,18900.0
2009-06-05 11:45:00,22.33,22.33,22.27,22.27,12600.0,22.33,22.33,22.27,22.27,12600.0
2009-06-05 11:50:00,22.27,22.32,22.23,22.32,32100.0,22.27,22.32,22.23,22.32,32100.0
2009-06-05 11:55:00,22.32,22.32,22.28,22.29,18600.0,22.32,22.32,22.28,22.29,18600.0
2009-06-05 12:00:00,22.29,22.29,22.26,22.27,22500.0,22.29,22.29,22.26,22.27,22500.0
2009-06-05 12:05:00,22.26,22.34,22.26,22.3,31300.0,22.26,22.34,22.26,22.3,31300.0
2009-06-05 12:10:00,22.3,22.33,22.29,22.3,53600.0,22.3,22.33,22.29,22.3,53600.0
2009-06-05 12:15:00,22.3,22.34,22.29,22.31,24900.0,22.3,22.34,22.29,22.31,24900.0
2009-06-05 12:20:00,22.3,22.33,22.29,22.31,28800.0,22.3,22.33,22.29,22.31,28800.0
2009-06-05 12:25:00,22.31,22.45,22.3,22.44,100400.0,22.31,22.45,22.3,22.44,100400.0
2009-06-05 12:30:00,22.44,22.45,22.32,22.34,27100.0,22.44,22.45,22.32,22.34,27100.0
2009-06-05 12:35:00,22.35,22.38,22.34,22.38,13700.0,22.35,22.38,22.34,22.38,13700.0
2009-06-05 12:40:00,22.38,22.39,22.31,22.33,15400.0,22.38,22.39,22.31,22.33,15400.0
2009-06-05 12:45:00,22.33,22.34,22.27,22.28,16100.0,22.33,22.34,22.27,22.28,16100.0
2009-06-05 12:50:00,22.28,22.31,22.26,22.28,24700.0,22.28,22.31,22.26,22.28,24700.0
2009-06-05 12:55:00,22.28,22.3,22.26,22.29,17600.0,22.28,22.3,22.26,22.29,17600.0
2009-06-05 13:00:00,22.28,22.28,22.25,22.28,28700.0,22.28,22.28,22.25,22.28,28700.0
2009-06-05 13:05:00,22.27,22.29,22.26,22.28,7600.0,22.27,22.29,22.26,22.28,7600.0
2009-06-05 13:10:00,22.28,22.28,22.22,22.27,37000.0,22.28,22.28,22.22,22.27,37000.0
2009-06-05 13:15:00,22.27,22.28,22.22,22.22,25600.0,22.27,22.28,22.22,22.22,25600.0
2009-06-05 13:20:00,22.22,22.23,22.17,22.2,24500.0,22.22,22.23,22.17,22.2,24500.0
2009-06-05 13:25:00,22.2,22.22,22.19,22.2,12400.0,22.2,22.22,22.19,22.2,12400.0
2009-06-05 13:30:00,22.2,22.24,22.2,22.23,13200.0,22.2,22.24,22.2,22.23,13200.0
2009-06-05 13:35:00,22.24,22.25,22.21,22.22,19600.0,22.24,22.25,22.21,22.22,19600.0
2009-06-05 13:40:00,22.22,22.29,22.22,22.26,27000.0,22.22,22.29,22.22,22.26,27000.0
2009-06-05 13:45:00,22.26,22.27,22.25,22.25,12300.0,22.26,22.27,22.25,22.25,12300.0
2009-06-05 13:50:00,22.25,22.25,22.24,22.24,10200.0,22.25,22.25,22.24,22.24,10200.0
2009-06-05 13:55:00,22.24,22.26,22.19,22.2,35700.0,22.24,22.26,22.19,22.2,35700.0
2009-06-05 14:00:00,22.21,22.24,22.2,22.22,31700.0,22.21,22.24,22.2,22.22,31700.0
2009-06-05 14:05:00,22.22,22.25,22.21,22.22,45200.0,22.22,22.25,22.21,22.22,45200.0
2009-06-05 14:10:00,22.22,22.23,22.2,22.2,32400.0,22.22,22.23,22.2,22.2,32400.0
2009-06-05 14:15:00,22.2,22.21,22.12,22.14,34000.0,22.2,22.21,22.12,22.14,34000.0
2009-06-05 14:20:00,22.13,22.16,22.07,22.16,40800.0,22.13,22.16,22.07,22.16,40800.0
2009-06-05 14:25:00,22.15,22.15,22.09,22.11,32400.0,22.15,22.15,22.09,22.11,32400.0
2009-06-05 14:30:00,22.1,22.11,22.04,22.05,75800.0,22.1,22.11,22.04,22.05,75800.0
2009-06-05 14:35:00,22.04,22.1,22.02,22.06,49500.0,22.04,22.1,22.02,22.06,49500.0
2009-06-05 14:40:00,22.05,22.12,22.04,22.1,45600.0,22.05,22.12,22.04,22.1,45600.0
2009-06-05 14:45:00,22.1,22.11,22.04,22.07,42600.0,22.1,22.11,22.04,22.07,42600.0
2009-06-05 14:50:00,22.08,22.1,22.07,22.07,32900.0,22.08,22.1,22.07,22.07,32900.0
2009-06-05 14:55:00,22.07,22.09,22.04,22.05,31300.0,22.07,22.09,22.04,22.05,31300.0
2009-06-05 15:00:00,22.04,22.07,22.01,22.06,47400.0,22.04,22.07,22.01,22.06,47400.0
2009-06-05 15:05:00,22.06,22.17,22.06,22.11,75500.0,22.06,22.17,22.06,22.11,75500.0
2009-06-05 15:10:00,22.11,22.12,22.08,22.1,31600.0,22.11,22.12,22.08,22.1,31600.0
2009-06-05 15:15:00,22.09,22.1,22.05,22.09,41500.0,22.09,22.1,22.05,22.09,41500.0
2009-06-05 15:20:00,22.09,22.12,22.05,22.08,47900.0,22.09,22.12,22.05,22.08,47900.0
2009-06-05 15:25:00,22.08,22.09,22.04,22.05,45400.0,22.08,22.09,22.04,22.05,45400.0
2009-06-05 15:30:00,22.05,22.13,22.03,22.13,52900.0,22.05,22.13,22.03,22.13,52900.0
2009-06-05 15:35:00,22.12,22.2,22.11,22.18,72800.0,22.12,22.2,22.11,22.18,72800.0
2009-06-05 15:40:00,22.19,22.22,22.11,22.13,63300.0,22.19,22.22,22.11,22.13,63300.0
2009-06-05 15:45:00,22.13,22.15,22.02,22.03,78800.0,22.13,22.15,22.02,22.03,78800.0
2009-06-05 15:50:00,22.04,22.18,22.04,22.16,216800.0,22.04,22.18,22.04,22.16,216800.0
2009-06-05 15:55:00,22.15,22.19,22.14,22.17,212800.0,22.15,22.19,22.14,22.17,212800.0
2009-06-08 09:30:00,22.17,22.24,21.9,22.14,41200.0,22.17,22.24,21.9,22.14,41200.0
2009-06-08 09:35:00,22.14,22.21,22.05,22.1,48800.0,22.14,22.21,22.05,22.1,48800.0
2009-06-08 09:40:00,22.09,22.14,22.03,22.04,24000.0,22.09,22.14,22.03,22.04,24000.0
2009-06-08 09:45:00,22.04,22.05,21.99,22.0,36900.0,22.04,22.05,21.99,22.0,36900.0
2009-06-08 09:50:00,22.01,22.05,22.0,22.05,31900.0,22.01,22.05,22.0,22.05,31900.0
2009-06-08 09:55:00,22.04,22.07,22.01,22.05,28700.0,22.04,22.07,22.01,22.05,28700.0
2009-06-08 10:00:00,22.05,22.06,21.95,21.96,66100.0,22.05,22.06,21.95,21.96,66100.0
2009-06-08 10:05:00,21.97,21.98,21.88,21.89,58100.0,21.97,21.98,21.88,21.89,58100.0
2009-06-08 10:10:00,21.89,21.89,21.72,21.72,52000.0,21.89,21.89,21.72,21.72,52000.0
2009-06-08 10:15:00,21.73,21.82,21.69,21.82,37700.0,21.73,21.82,21.69,21.82,37700.0
2009-06-08 10:20:00,21.82,21.83,21.79,21.82,20900.0,21.82,21.83,21.79,21.82,20900.0
2009-06-08 10:25:00,21.82,21.88,21.82,21.88,24800.0,21.82,21.88,21.82,21.88,24800.0
2009-06-08 10:30:00,21.88,21.92,21.88,21.9,22100.0,21.88,21.92,21.88,21.9,22100.0
2009-06-08 10:35:00,21.9,21.95,21.87,21.95,49500.0,21.9,21.95,21.87,21.95,49500.0
2009-06-08 10:40:00,21.97,21.99,21.93,21.96,30200.0,21.97,21.99,21.93,21.96,30200.0
2009-06-08 10:45:00,21.96,21.97,21.92,21.92,13000.0,21.96,21.97,21.92,21.92,13000.0
2009-06-08 10:50:00,21.92,21.95,21.9,21.91,38800.0,21.92,21.95,21.9,21.91,38800.0
2009-06-08 10:55:00,21.91,21.95,21.89,21.93,42000.0,21.91,21.95,21.89,21.93,42000.0
2009-06-08 11:00:00,21.93,21.98,21.93,21.94,22600.0,21.93,21.98,21.93,21.94,22600.0
2009-06-08 11:05:00,21.93,21.98,21.88,21.88,32200.0,21.93,21.98,21.88,21.88,32200.0
2009-06-08 11:10:00,21.89,21.96,21.88,21.95,15200.0,21.89,21.96,21.88,21.95,15200.0
2009-06-08 11:15:00,21.96,21.98,21.94,21.95,31500.0,21.96,21.98,21.94,21.95,31500.0
2009-06-08 11:20:00,21.95,21.95,21.93,21.94,30000.0,21.95,21.95,21.93,21.94,30000.0
2009-06-08 11:25:00,21.95,21.95,21.84,21.84,19300.0,21.95,21.95,21.84,21.84,19300.0
2009-06-08 11:30:00,21.84,21.85,21.81,21.84,21500.0,21.84,21.85,21.81,21.84,21500.0
2009-06-08 11:35:00,21.84,21.88,21.81,21.82,24000.0,21.84,21.88,21.81,21.82,24000.0
2009-06-08 11:40:00,21.82,21.83,21.8,21.81,11100.0,21.82,21.83,21.8,21.81,11100.0
2009-06-08 11:45:00,21.81,21.81,21.79,21.79,16200.0,21.81,21.81,21.79,21.79,16200.0
2009-06-08 11:50:00,21.78,21.78,21.73,21.76,26500.0,21.78,21.78,21.73,21.76,26500.0
2009-06-08 11:55:00,21.76,21.76,21.73,21.74,13400.0,21.76,21.76,21.73,21.74,13400.0
2009-06-08 12:00:00,21.73,21.74,21.66,21.67,22900.0,21.73,21.74,21.66,21.67,22900.0
2009-06-08 12:05:00,21.67,21.69,21.67,21.68,11300.0,21.67,21.69,21.67,21.68,11300.0
2009-06-08 12:10:00,21.68,21.68,21.65,21.65,22000.0,21.68,21.68,21.65,21.65,22000.0
2009-06-08 12:15:00,21.65,21.67,21.63,21.67,40400.0,21.65,21.67,21.63,21.67,40400.0
2009-06-08 12:20:00,21.67,21.74,21.67,21.73,21200.0,21.67,21.74,21.67,21.73,21200.0
2009-06-08 12:25:00,21.74,21.77,21.73,21.76,22100.0,21.74,21.77,21.73,21.76,22100.0
2009-06-08 12:30:00,21.76,21.79,21.76,21.77,16900.0,21.76,21.79,21.76,21.77,16900.0
2009-06-08 12:35:00,21.77,21.84,21.77,21.82,41700.0,21.77,21.84,21.77,21.82,41700.0
2009-06-08 12:40:00,21.83,21.87,21.83,21.86,14700.0,21.83,21.87,21.83,21.86,14700.0
2009-06-08 12:45:00,21.86,21.88,21.86,21.87,28800.0,21.86,21.88,21.86,21.87,28800.0
2009-06-08 12:50:00,21.88,21.88,21.86,21.87,11400.0,21.88,21.88,21.86,21.87,11400.0
2009-06-08 12:55:00,21.87,21.88,21.87,21.87,13400.0,21.87,21.88,21.87,21.87,13400.0
2009-06-08 13:00:00,21.87,21.92,21.86,21.87,41000.0,21.87,21.92,21.86,21.87,41000.0
2009-06-08 13:05:00,21.87,21.89,21.87,21.87,16300.0,21.87,21.89,21.87,21.87,16300.0
2009-06-08 13:10:00,21.87,21.88,21.83,21.83,16000.0,21.87,21.88,21.83,21.83,16000.0
2009-06-08 13:15:00,21.83,21.83,21.81,21.82,17900.0,21.83,21.83,21.81,21.82,17900.0
2009-06-08 13:20:00,21.81,21.81,21.78,21.79,22400.0,21.81,21.81,21.78,21.79,22400.0
2009-06-08 13:25:00,21.79,21.79,21.75,21.78,19300.0,21.79,21.79,21.75,21.78,19300.0
2009-06-08 13:30:00,21.78,21.78,21.74,21.77,38800.0,21.78,21.78,21.74,21.77,38800.0
2009-06-08 13:35:00,21.77,21.78,21.77,21.77,12600.0,21.77,21.78,21.77,21.77,12600.0
2009-06-08 13:40:00,21.78,21.82,21.74,21.8,42000.0,21.78,21.82,21.74,21.8,42000.0
2009-06-08 13:45:00,21.8,21.88,21.8,21.84,38800.0,21.8,21.88,21.8,21.84,38800.0
2009-06-08 13:50:00,21.85,21.85,21.79,21.79,35000.0,21.85,21.85,21.79,21.79,35000.0
2009-06-08 13:55:00,21.8,21.81,21.79,21.79,18700.0,21.8,21.81,21.79,21.79,18700.0
2009-06-08 14:00:00,21.8,21.8,21.78,21.78,9800.0,21.8,21.8,21.78,21.78,9800.0
2009-06-08 14:05:00,21.79,21.79,21.72,21.73,30700.0,21.79,21.79,21.72,21.73,30700.0
2009-06-08 14:10:00,21.74,21.75,21.71,21.71,27500.0,21.74,21.75,21.71,21.71,27500.0
2009-06-08 14:15:00,21.72,21.72,21.71,21.71,15500.0,21.72,21.72,21.71,21.71,15500.0
2009-06-08 14:20:00,21.71,21.72,21.68,21.69,20300.0,21.71,21.72,21.68,21.69,20300.0
2009-06-08 14:25:00,21.7,21.7,21.67,21.7,25400.0,21.7,21.7,21.67,21.7,25400.0
2009-06-08 14:30:00,21.7,21.76,21.7,21.75,21800.0,21.7,21.76,21.7,21.75,21800.0
2009-06-08 14:35:00,21.75,21.75,21.74,21.75,18300.0,21.75,21.75,21.74,21.75,18300.0
2009-06-08 14:40:00,21.75,21.75,21.68,21.68,37700.0,21.75,21.75,21.68,21.68,37700.0
2009-06-08 14:45:00,21.68,21.75,21.67,21.75,43500.0,21.68,21.75,21.67,21.75,43500.0
2009-06-08 14:50:00,21.75,21.77,21.72,21.72,22500.0,21.75,21.77,21.72,21.72,22500.0
2009-06-08 14:55:00,21.72,21.79,21.72,21.77,22200.0,21.72,21.79,21.72,21.77,22200.0
2009-06-08 15:00:00,21.78,21.84,21.78,21.79,33000.0,21.78,21.84,21.78,21.79,33000.0
2009-06-08 15:05:00,21.8,21.82,21.77,21.8,30600.0,21.8,21.82,21.77,21.8,30600.0
2009-06-08 15:10:00,21.8,21.87,21.78,21.86,44300.0,21.8,21.87,21.78,21.86,44300.0
2009-06-08 15:15:00,21.86,21.95,21.85,21.92,49700.0,21.86,21.95,21.85,21.92,49700.0
2009-06-08 15:20:00,21.93,22.07,21.92,21.99,100000.0,21.93,22.07,21.92,21.99,100000.0
2009-06-08 15:25:00,22.0,22.02,21.98,22.0,70200.0,22.0,22.02,21.98,22.0,70200.0
2009-06-08 15:30:00,22.0,22.11,22.0,22.1,113900.0,22.0,22.11,22.0,22.1,113900.0
2009-06-08 15:35:00,22.1,22.14,22.03,22.03,119800.0,22.1,22.14,22.03,22.03,119800.0
2009-06-08 15:40:00,22.05,22.1,22.01,22.07,89800.0,22.05,22.1,22.01,22.07,89800.0
2009-06-08 15:45:00,22.07,22.09,22.02,22.03,69600.0,22.07,22.09,22.02,22.03,69600.0
2009-06-08 15:50:00,22.03,22.1,22.02,22.03,114100.0,22.03,22.1,22.02,22.03,114100.0
2009-06-08 15:55:00,22.04,22.07,21.98,22.02,136900.0,22.04,22.07,21.98,22.02,136900.0
2009-06-09 09:30:00,22.18,22.26,21.95,22.26,33500.0,22.18,22.26,21.95,22.26,33500.0
2009-06-09 09:35:00,22.27,22.29,22.19,22.23,73400.0,22.27,22.29,22.19,22.23,73400.0
2009-06-09 09:40:00,22.22,22.32,22.2,22.24,36000.0,22.22,22.32,22.2,22.24,36000.0
2009-06-09 09:45:00,22.24,22.37,22.24,22.37,51500.0,22.24,22.37,22.24,22.37,51500.0
2009-06-09 09:50:00,22.35,22.37,22.29,22.34,30600.0,22.35,22.37,22.29,22.34,30600.0
2009-06-09 09:55:00,22.34,22.36,22.3,22.3,55300.0,22.34,22.36,22.3,22.3,55300.0
2009-06-09 10:00:00,22.31,22.37,22.28,22.3,63000.0,22.31,22.37,22.28,22.3,63000.0
2009-06-09 10:05:00,22.29,22.33,22.25,22.33,45700.0,22.29,22.33,22.25,22.33,45700.0
2009-06-09 10:10:00,22.33,22.37,22.29,22.32,46200.0,22.33,22.37,22.29,22.32,46200.0
2009-06-09 10:15:00,22.32,22.33,22.23,22.26,89900.0,22.32,22.33,22.23,22.26,89900.0
2009-06-09 10:20:00,22.25,22.27,22.13,22.18,46800.0,22.25,22.27,22.13,22.18,46800.0
2009-06-09 10:25:00,22.19,22.22,22.18,22.21,23300.0,22.19,22.22,22.18,22.21,23300.0
2009-06-09 10:30:00,22.19,22.2,22.15,22.19,33800.0,22.19,22.2,22.15,22.19,33800.0
2009-06-09 10:35:00,22.18,22.2,22.16,22.19,15000.0,22.18,22.2,22.16,22.19,15000.0
2009-06-09 10:40:00,22.2,22.3,22.2,22.29,50400.0,22.2,22.3,22.2,22.29,50400.0
2009-06-09 10:45:00,22.29,22.35,22.16,22.2,59000.0,22.29,22.35,22.16,22.2,59000.0
2009-06-09 10:50:00,22.2,22.2,22.15,22.16,13200.0,22.2,22.2,22.15,22.16,13200.0
2009-06-09 10:55:00,22.16,22.21,22.16,22.18,30800.0,22.16,22.21,22.16,22.18,30800.0
2009-06-09 11:00:00,22.2,22.2,22.13,22.14,31100.0,22.2,22.2,22.13,22.14,31100.0
2009-06-09 11:05:00,22.14,22.24,22.14,22.22,31500.0,22.14,22.24,22.14,22.22,31500.0
2009-06-09 11:10:00,22.23,22.27,22.23,22.25,14500.0,22.23,22.27,22.23,22.25,14500.0
2009-06-09 11:15:00,22.25,22.27,22.24,22.26,31500.0,22.25,22.27,22.24,22.26,31500.0
2009-06-09 11:20:00,22.26,22.26,22.22,22.25,24300.0,22.26,22.26,22.22,22.25,24300.0
2009-06-09 11:25:00,22.24,22.29,22.24,22.25,30700.0,22.24,22.29,22.24,22.25,30700.0
2009-06-09 11:30:00,22.25,22.33,22.25,22.31,23300.0,22.25,22.33,22.25,22.31,23300.0
2009-06-09 11:35:00,22.31,22.31,22.24,22.25,16100.0,22.31,22.31,22.24,22.25,16100.0
2009-06-09 11:40:00,22.26,22.28,22.25,22.28,21000.0,22.26,22.28,22.25,22.28,21000.0
2009-06-09 11:45:00,22.28,22.29,22.22,22.26,65300.0,22.28,22.29,22.22,22.26,65300.0
2009-06-09 11:50:00,22.25,22.25,22.23,22.24,24300.0,22.25,22.25,22.23,22.24,24300.0
2009-06-09 11:55:00,22.24,22.26,22.23,22.24,19900.0,22.24,22.26,22.23,22.24,19900.0
2009-06-09 12:00:00,22.24,22.25,22.23,22.24,5900.0,22.24,22.25,22.23,22.24,5900.0
2009-06-09 12:05:00,22.25,22.31,22.25,22.3,23800.0,22.25,22.31,22.25,22.3,23800.0
2009-06-09 12:10:00,22.3,22.31,22.29,22.3,35600.0,22.3,22.31,22.29,22.3,35600.0
2009-06-09 12:15:00,22.3,22.33,22.29,22.31,23300.0,22.3,22.33,22.29,22.31,23300.0
2009-06-09 12:20:00,22.31,22.33,22.3,22.3,36200.0,22.31,22.33,22.3,22.3,36200.0
2009-06-09 12:25:00,22.3,22.33,22.3,22.32,15400.0,22.3,22.33,22.3,22.32,15400.0
2009-06-09 12:30:00,22.32,22.35,22.32,22.35,29700.0,22.32,22.35,22.32,22.35,29700.0
2009-06-09 12:35:00,22.35,22.35,22.32,22.34,13000.0,22.35,22.35,22.32,22.34,13000.0
2009-06-09 12:40:00,22.34,22.35,22.27,22.28,28200.0,22.34,22.35,22.27,22.28,28200.0
2009-06-09 12:45:00,22.28,22.36,22.27,22.35,29000.0,22.28,22.36,22.27,22.35,29000.0
2009-06-09 12:50:00,22.34,22.34,22.31,22.32,26300.0,22.34,22.34,22.31,22.32,26300.0
2009-06-09 12:55:00,22.31,22.31,22.28,22.31,15700.0,22.31,22.31,22.28,22.31,15700.0
2009-06-09 13:00:00,22.31,22.39,22.3,22.38,22400.0,22.31,22.39,22.3,22.38,22400.0
2009-06-09 13:05:00,22.37,22.37,22.3,22.32,28500.0,22.37,22.37,22.3,22.32,28500.0
2009-06-09 13:10:00,22.33,22.33,22.21,22.22,49200.0,22.33,22.33,22.21,22.22,49200.0
2009-06-09 13:15:00,22.23,22.24,22.22,22.24,17000.0,22.23,22.24,22.22,22.24,17000.0
2009-06-09 13:20:00,22.24,22.24,22.21,22.22,22600.0,22.24,22.24,22.21,22.22,22600.0
2009-06-09 13:25:00,22.22,22.27,22.22,22.27,15400.0,22.22,22.27,22.22,22.27,15400.0
2009-06-09 13:30:00,22.27,22.27,22.23,22.24,24600.0,22.27,22.27,22.23,22.24,24600.0
2009-06-09 13:35:00,22.24,22.26,22.21,22.25,35500.0,22.24,22.26,22.21,22.25,35500.0
2009-06-09 13:40:00,22.25,22.26,22.24,22.25,21100.0,22.25,22.26,22.24,22.25,21100.0
2009-06-09 13:45:00,22.25,22.26,22.23,22.24,11800.0,22.25,22.26,22.23,22.24,11800.0
2009-06-09 13:50:00,22.24,22.29,22.24,22.29,10900.0,22.24,22.29,22.24,22.29,10900.0
2009-06-09 13:55:00,22.29,22.35,22.28,22.34,27800.0,22.29,22.35,22.28,22.34,27800.0
2009-06-09 14:00:00,22.34,22.36,22.32,22.33,34700.0,22.34,22.36,22.32,22.33,34700.0
2009-06-09 14:05:00,22.32,22.35,22.32,22.34,15500.0,22.32,22.35,22.32,22.34,15500.0
2009-06-09 14:10:00,22.34,22.36,22.32,22.36,10000.0,22.34,22.36,22.32,22.36,10000.0
2009-06-09 14:15:00,22.36,22.43,22.36,22.43,20300.0,22.36,22.43,22.36,22.43,20300.0
2009-06-09 14:20:00,22.43,22.44,22.38,22.41,21700.0,22.43,22.44,22.38,22.41,21700.0
2009-06-09 14:25:00,22.42,22.45,22.4,22.44,21400.0,22.42,22.45,22.4,22.44,21400.0
2009-06-09 14:30:00,22.44,22.52,22.44,22.5,51200.0,22.44,22.52,22.44,22.5,51200.0
2009-06-09 14:35:00,22.51,22.53,22.5,22.53,27400.0,22.51,22.53,22.5,22.53,27400.0
2009-06-09 14:40:00,22.52,22.59,22.52,22.56,74800.0,22.52,22.59,22.52,22.56,74800.0
2009-06-09 14:45:00,22.57,22.57,22.54,22.55,39100.0,22.57,22.57,22.54,22.55,39100.0
2009-06-09 14:50:00,22.54,22.55,22.49,22.49,16400.0,22.54,22.55,22.49,22.49,16400.0
2009-06-09 14:55:00,22.49,22.5,22.45,22.5,35700.0,22.49,22.5,22.45,22.5,35700.0
2009-06-09 15:00:00,22.5,22.5,22.44,22.44,64400.0,22.5,22.5,22.44,22.44,64400.0
2009-06-09 15:05:00,22.43,22.46,22.42,22.43,30700.0,22.43,22.46,22.42,22.43,30700.0
2009-06-09 15:10:00,22.43,22.44,22.39,22.42,20000.0,22.43,22.44,22.39,22.42,20000.0
2009-06-09 15:15:00,22.41,22.42,22.37,22.41,28800.0,22.41,22.42,22.37,22.41,28800.0
2009-06-09 15:20:00,22.42,22.42,22.38,22.39,38200.0,22.42,22.42,22.38,22.39,38200.0
2009-06-09 15:25:00,22.4,22.43,22.39,22.42,31000.0,22.4,22.43,22.39,22.42,31000.0
2009-06-09 15:30:00,22.42,22.45,22.39,22.43,49300.0,22.42,22.45,22.39,22.43,49300.0
2009-06-09 15:35:00,22.43,22.5,22.43,22.47,25300.0,22.43,22.5,22.43,22.47,25300.0
2009-06-09 15:40:00,22.46,22.47,22.41,22.46,42200.0,22.46,22.47,22.41,22.46,42200.0
2009-06-09 15:45:00,22.45,22.46,22.38,22.42,38400.0,22.45,22.46,22.38,22.42,38400.0
2009-06-09 15:50:00,22.43,22.49,22.43,22.46,87000.0,22.43,22.49,22.43,22.46,87000.0
2009-06-09 15:55:00,22.46,22.47,22.4,22.45,145100.0,22.46,22.47,22.4,22.45,145100.0
2009-06-10 09:30:00,22.57,22.65,22.46,22.55,65900.0,22.57,22.65,22.46,22.55,65900.0
2009-06-10 09:35:00,22.52,22.57,22.5,22.54,22500.0,22.52,22.57,22.5,22.54,22500.0
2009-06-10 09:40:00,22.55,22.58,22.44,22.44,24900.0,22.55,22.58,22.44,22.44,24900.0
2009-06-10 09:45:00,22.44,22.48,22.3,22.32,28000.0,22.44,22.48,22.3,22.32,28000.0
2009-06-10 09:50:00,22.32,22.34,22.25,22.29,20000.0,22.32,22.34,22.25,22.29,20000.0
2009-06-10 09:55:00,22.29,22.34,22.29,22.32,27300.0,22.29,22.34,22.29,22.32,27300.0
2009-06-10 10:00:00,22.32,22.32,22.07,22.07,54400.0,22.32,22.32,22.07,22.07,54400.0
2009-06-10 10:05:00,22.07,22.12,22.05,22.12,37600.0,22.07,22.12,22.05,22.12,37600.0
2009-06-10 10:10:00,22.12,22.17,22.06,22.07,28000.0,22.12,22.17,22.06,22.07,28000.0
2009-06-10 10:15:00,22.07,22.12,22.05,22.07,15400.0,22.07,22.12,22.05,22.07,15400.0
2009-06-10 10:20:00,22.08,22.11,22.06,22.09,9400.0,22.08,22.11,22.06,22.09,9400.0
2009-06-10 10:25:00,22.1,22.12,22.09,22.11,7000.0,22.1,22.12,22.09,22.11,7000.0
2009-06-10 10:30:00,22.11,22.14,22.1,22.14,17000.0,22.11,22.14,22.1,22.14,17000.0
2009-06-10 10:35:00,22.14,22.19,22.13,22.18,12100.0,22.14,22.19,22.13,22.18,12100.0
2009-06-10 10:40:00,22.18,22.18,22.12,22.14,10700.0,22.18,22.18,22.12,22.14,10700.0
2009-06-10 10:45:00,22.14,22.14,21.99,22.01,17000.0,22.14,22.14,21.99,22.01,17000.0
2009-06-10 10:50:00,22.02,22.07,22.02,22.04,13000.0,22.02,22.07,22.02,22.04,13000.0
2009-06-10 10:55:00,22.04,22.07,22.03,22.06,15600.0,22.04,22.07,22.03,22.06,15600.0
2009-06-10 11:00:00,22.07,22.07,21.99,22.03,25800.0,22.07,22.07,21.99,22.03,25800.0
2009-06-10 11:05:00,22.03,22.03,21.98,21.99,20500.0,22.03,22.03,21.98,21.99,20500.0
2009-06-10 11:10:00,21.99,22.05,21.98,22.01,26000.0,21.99,22.05,21.98,22.01,26000.0
2009-06-10 11:15:00,22.0,22.0,21.89,21.9,36000.0,22.0,22.0,21.89,21.9,36000.0
2009-06-10 11:20:00,21.9,21.94,21.88,21.91,26300.0,21.9,21.94,21.88,21.91,26300.0
2009-06-10 11:25:00,21.92,21.95,21.9,21.94,22500.0,21.92,21.95,21.9,21.94,22500.0
2009-06-10 11:30:00,21.95,21.99,21.94,21.99,6300.0,21.95,21.99,21.94,21.99,6300.0
2009-06-10 11:35:00,22.0,22.03,21.99,22.03,7700.0,22.0,22.03,21.99,22.03,7700.0
2009-06-10 11:40:00,22.03,22.03,22.02,22.02,7500.0,22.03,22.03,22.02,22.02,7500.0
2009-06-10 11:45:00,22.02,22.02,21.98,21.98,7100.0,22.02,22.02,21.98,21.98,7100.0
2009-06-10 11:50:00,21.99,22.0,21.97,22.0,11800.0,21.99,22.0,21.97,22.0,11800.0
2009-06-10 11:55:00,22.0,22.01,21.99,22.0,11600.0,22.0,22.01,21.99,22.0,11600.0
2009-06-10 12:00:00,22.0,22.07,21.99,22.05,11300.0,22.0,22.07,21.99,22.05,11300.0
2009-06-10 12:05:00,22.06,22.09,22.06,22.09,6900.0,22.06,22.09,22.06,22.09,6900.0
2009-06-10 12:10:00,22.08,22.14,22.08,22.14,6800.0,22.08,22.14,22.08,22.14,6800.0
2009-06-10 12:15:00,22.13,22.19,22.13,22.18,19500.0,22.13,22.19,22.13,22.18,19500.0
2009-06-10 12:20:00,22.19,22.2,22.11,22.12,27000.0,22.19,22.2,22.11,22.12,27000.0
2009-06-10 12:25:00,22.11,22.19,22.11,22.18,8600.0,22.11,22.19,22.11,22.18,8600.0
2009-06-10 12:30:00,22.17,22.17,22.11,22.14,14700.0,22.17,22.17,22.11,22.14,14700.0
2009-06-10 12:35:00,22.14,22.19,22.14,22.18,9400.0,22.14,22.19,22.14,22.18,9400.0
2009-06-10 12:40:00,22.18,22.18,22.17,22.18,4500.0,22.18,22.18,22.17,22.18,4500.0
2009-06-10 12:45:00,22.17,22.17,22.13,22.15,10300.0,22.17,22.17,22.13,22.15,10300.0
2009-06-10 12:50:00,22.15,22.16,22.15,22.16,3900.0,22.15,22.16,22.15,22.16,3900.0
2009-06-10 12:55:00,22.16,22.2,22.16,22.19,3700.0,22.16,22.2,22.16,22.19,3700.0
2009-06-10 13:00:00,22.2,22.2,22.07,22.07,26800.0,22.2,22.2,22.07,22.07,26800.0
2009-06-10 13:05:00,22.07,22.07,22.04,22.07,23400.0,22.07,22.07,22.04,22.07,23400.0
2009-06-10 13:10:00,22.07,22.14,22.07,22.13,25300.0,22.07,22.14,22.07,22.13,25300.0
2009-06-10 13:15:00,22.13,22.15,22.1,22.1,20000.0,22.13,22.15,22.1,22.1,20000.0
2009-06-10 13:20:00,22.1,22.1,22.08,22.08,17900.0,22.1,22.1,22.08,22.08,17900.0
2009-06-10 13:25:00,22.08,22.11,22.08,22.09,21900.0,22.08,22.11,22.08,22.09,21900.0
2009-06-10 13:30:00,22.09,22.09,22.08,22.08,6100.0,22.09,22.09,22.08,22.08,6100.0
2009-06-10 13:35:00,22.08,22.09,22.05,22.05,17600.0,22.08,22.09,22.05,22.05,17600.0
2009-06-10 13:40:00,22.04,22.05,22.02,22.02,13800.0,22.04,22.05,22.02,22.02,13800.0
2009-06-10 13:45:00,22.02,22.02,22.01,22.01,10400.0,22.02,22.02,22.01,22.01,10400.0
2009-06-10 13:50:00,22.02,22.09,22.02,22.06,21800.0,22.02,22.09,22.02,22.06,21800.0
2009-06-10 13:55:00,22.06,22.07,22.05,22.06,11800.0,22.06,22.07,22.05,22.06,11800.0
2009-06-10 14:00:00,22.06,22.07,22.04,22.06,36800.0,22.06,22.07,22.04,22.06,36800.0
2009-06-10 14:05:00,22.05,22.1,22.04,22.09,35400.0,22.05,22.1,22.04,22.09,35400.0
2009-06-10 14:10:00,22.09,22.14,22.09,22.13,17800.0,22.09,22.14,22.09,22.13,17800.0
2009-06-10 14:15:00,22.13,22.13,22.1,22.11,15200.0,22.13,22.13,22.1,22.11,15200.0
2009-06-10 14:20:00,22.12,22.16,22.12,22.14,29800.0,22.12,22.16,22.12,22.14,29800.0
2009-06-10 14:25:00,22.14,22.19,22.12,22.16,25300.0,22.14,22.19,22.12,22.16,25300.0
2009-06-10 14:30:00,22.16,22.17,22.1,22.13,21400.0,22.16,22.17,22.1,22.13,21400.0
2009-06-10 14:35:00,22.13,22.22,22.13,22.19,46500.0,22.13,22.22,22.13,22.19,46500.0
2009-06-10 14:40:00,22.18,22.18,22.16,22.17,15200.0,22.18,22.18,22.16,22.17,15200.0
2009-06-10 14:45:00,22.18,22.21,22.15,22.2,27000.0,22.18,22.21,22.15,22.2,27000.0
2009-06-10 14:50:00,22.2,22.26,22.15,22.25,38600.0,22.2,22.26,22.15,22.25,38600.0
2009-06-10 14:55:00,22.24,22.26,22.22,22.22,16800.0,22.24,22.26,22.22,22.22,16800.0
2009-06-10 15:00:00,22.22,22.23,22.18,22.19,17200.0,22.22,22.23,22.18,22.19,17200.0
2009-06-10 15:05:00,22.19,22.19,22.13,22.15,25100.0,22.19,22.19,22.13,22.15,25100.0
2009-06-10 15:10:00,22.15,22.19,22.14,22.14,24300.0,22.15,22.19,22.14,22.14,24300.0
2009-06-10 15:15:00,22.15,22.16,22.1,22.14,27200.0,22.15,22.16,22.1,22.14,27200.0
2009-06-10 15:20:00,22.14,22.2,22.13,22.16,26700.0,22.14,22.2,22.13,22.16,26700.0
2009-06-10 15:25:00,22.16,22.18,22.11,22.13,30100.0,22.16,22.18,22.11,22.13,30100.0
2009-06-10 15:30:00,22.13,22.25,22.13,22.23,53200.0,22.13,22.25,22.13,22.23,53200.0
2009-06-10 15:35:00,22.23,22.29,22.22,22.26,69000.0,22.23,22.29,22.22,22.26,69000.0
2009-06-10 15:40:00,22.26,22.3,22.21,22.29,37500.0,22.26,22.3,22.21,22.29,37500.0
2009-06-10 15:45:00,22.3,22.32,22.25,22.29,48600.0,22.3,22.32,22.25,22.29,48600.0
2009-06-10 15:50:00,22.29,22.32,22.23,22.29,90600.0,22.29,22.32,22.23,22.29,90600.0
2009-06-10 15:55:00,22.3,22.34,22.28,22.31,125100.0,22.3,22.34,22.28,22.31,125100.0
2009-06-11 09:30:00,22.26,22.37,22.2,22.36,25800.0,22.26,22.37,22.2,22.36,25800.0
2009-06-11 09:35:00,22.35,22.46,22.32,22.45,20000.0,22.35,22.46,22.32,22.45,20000.0
2009-06-11 09:40:00,22.46,22.46,22.36,22.38,25400.0,22.46,22.46,22.36,22.38,25400.0
2009-06-11 09:45:00,22.38,22.65,22.37,22.61,37500.0,22.38,22.65,22.37,22.61,37500.0
2009-06-11 09:50:00,22.64,22.73,22.63,22.71,54200.0,22.64,22.73,22.63,22.71,54200.0
2009-06-11 09:55:00,22.72,22.74,22.66,22.69,23900.0,22.72,22.74,22.66,22.69,23900.0
2009-06-11 10:00:00,22.69,22.71,22.61,22.64,30400.0,22.69,22.71,22.61,22.64,30400.0
2009-06-11 10:05:00,22.64,22.69,22.62,22.68,39400.0,22.64,22.69,22.62,22.68,39400.0
2009-06-11 10:10:00,22.69,22.71,22.63,22.64,25500.0,22.69,22.71,22.63,22.64,25500.0
2009-06-11 10:15:00,22.64,22.69,22.64,22.66,27900.0,22.64,22.69,22.64,22.66,27900.0
2009-06-11 10:20:00,22.67,22.67,22.59,22.63,27700.0,22.67,22.67,22.59,22.63,27700.0
2009-06-11 10:25:00,22.63,22.63,22.56,22.59,20900.0,22.63,22.63,22.56,22.59,20900.0
2009-06-11 10:30:00,22.59,22.61,22.53,22.54,27000.0,22.59,22.61,22.53,22.54,27000.0
2009-06-11 10:35:00,22.55,22.55,22.47,22.51,22100.0,22.55,22.55,22.47,22.51,22100.0
2009-06-11 10:40:00,22.5,22.54,22.46,22.46,26900.0,22.5,22.54,22.46,22.46,26900.0
2009-06-11 10:45:00,22.46,22.52,22.46,22.52,6500.0,22.46,22.52,22.46,22.52,6500.0
2009-06-11 10:50:00,22.52,22.56,22.51,22.52,14500.0,22.52,22.56,22.51,22.52,14500.0
2009-06-11 10:55:00,22.54,22.54,22.42,22.43,30600.0,22.54,22.54,22.42,22.43,30600.0
2009-06-11 11:00:00,22.42,22.43,22.39,22.42,13900.0,22.42,22.43,22.39,22.42,13900.0
2009-06-11 11:05:00,22.41,22.43,22.4,22.43,7400.0,22.41,22.43,22.4,22.43,7400.0
2009-06-11 11:10:00,22.43,22.49,22.39,22.49,12800.0,22.43,22.49,22.39,22.49,12800.0
2009-06-11 11:15:00,22.47,22.54,22.47,22.54,9700.0,22.47,22.54,22.47,22.54,9700.0
2009-06-11 11:20:00,22.54,22.55,22.51,22.55,8900.0,22.54,22.55,22.51,22.55,8900.0
2009-06-11 11:25:00,22.55,22.56,22.51,22.55,15200.0,22.55,22.56,22.51,22.55,15200.0
2009-06-11 11:30:00,22.56,22.56,22.5,22.51,16500.0,22.56,22.56,22.5,22.51,16500.0
2009-06-11 11:35:00,22.51,22.54,22.51,22.54,7200.0,22.51,22.54,22.51,22.54,7200.0
2009-06-11 11:40:00,22.54,22.56,22.47,22.48,28500.0,22.54,22.56,22.47,22.48,28500.0
2009-06-11 11:45:00,22.48,22.56,22.46,22.55,22500.0,22.48,22.56,22.46,22.55,22500.0
2009-06-11 11:50:00,22.55,22.58,22.53,22.56,11100.0,22.55,22.58,22.53,22.56,11100.0
2009-06-11 11:55:00,22.56,22.59,22.52,22.52,16000.0,22.56,22.59,22.52,22.52,16000.0
2009-06-11 12:00:00,22.52,22.52,22.44,22.46,24000.0,22.52,22.52,22.44,22.46,24000.0
2009-06-11 12:05:00,22.48,22.49,22.4,22.4,10600.0,22.48,22.49,22.4,22.4,10600.0
2009-06-11 12:10:00,22.41,22.44,22.34,22.37,20100.0,22.41,22.44,22.34,22.37,20100.0
2009-06-11 12:15:00,22.36,22.38,22.34,22.38,6400.0,22.36,22.38,22.34,22.38,6400.0
2009-06-11 12:20:00,22.39,22.44,22.39,22.44,12800.0,22.39,22.44,22.39,22.44,12800.0
2009-06-11 12:25:00,22.43,22.44,22.39,22.39,4700.0,22.43,22.44,22.39,22.39,4700.0
2009-06-11 12:30:00,22.4,22.42,22.38,22.42,14000.0,22.4,22.42,22.38,22.42,14000.0
2009-06-11 12:35:00,22.42,22.42,22.38,22.39,5300.0,22.42,22.42,22.38,22.39,5300.0
2009-06-11 12:40:00,22.38,22.42,22.37,22.42,11300.0,22.38,22.42,22.37,22.42,11300.0
2009-06-11 12:45:00,22.43,22.46,22.42,22.44,7700.0,22.43,22.46,22.42,22.44,7700.0
2009-06-11 12:50:00,22.43,22.45,22.41,22.45,18100.0,22.43,22.45,22.41,22.45,18100.0
2009-06-11 12:55:00,22.45,22.52,22.44,22.51,18700.0,22.45,22.52,22.44,22.51,18700.0
2009-06-11 13:00:00,22.51,22.59,22.5,22.52,21900.0,22.51,22.59,22.5,22.52,21900.0
2009-06-11 13:05:00,22.52,22.52,22.45,22.46,14000.0,22.52,22.52,22.45,22.46,14000.0
2009-06-11 13:10:00,22.46,22.51,22.46,22.47,10400.0,22.46,22.51,22.46,22.47,10400.0
2009-06-11 13:15:00,22.47,22.54,22.47,22.53,9800.0,22.47,22.54,22.47,22.53,9800.0
2009-06-11 13:20:00,22.54,22.64,22.54,22.63,27800.0,22.54,22.64,22.54,22.63,27800.0
2009-06-11 13:25:00,22.63,22.68,22.62,22.68,30900.0,22.63,22.68,22.62,22.68,30900.0
2009-06-11 13:30:00,22.68,22.71,22.64,22.65,22100.0,22.68,22.71,22.64,22.65,22100.0
2009-06-11 13:35:00,22.65,22.65,22.61,22.61,10100.0,22.65,22.65,22.61,22.61,10100.0
2009-06-11 13:40:00,22.61,22.61,22.58,22.6,8000.0,22.61,22.61,22.58,22.6,8000.0
2009-06-11 13:45:00,22.59,22.65,22.59,22.61,15200.0,22.59,22.65,22.59,22.61,15200.0
2009-06-11 13:50:00,22.61,22.61,22.56,22.58,10400.0,22.61,22.61,22.56,22.58,10400.0
2009-06-11 13:55:00,22.58,22.61,22.58,22.61,6000.0,22.58,22.61,22.58,22.61,6000.0
2009-06-11 14:00:00,22.61,22.61,22.55,22.56,12900.0,22.61,22.61,22.55,22.56,12900.0
2009-06-11 14:05:00,22.57,22.59,22.52,22.52,17700.0,22.57,22.59,22.52,22.52,17700.0
2009-06-11 14:10:00,22.52,22.55,22.52,22.55,17300.0,22.52,22.55,22.52,22.55,17300.0
2009-06-11 14:15:00,22.56,22.63,22.55,22.62,31600.0,22.56,22.63,22.55,22.62,31600.0
2009-06-11 14:20:00,22.61,22.64,22.58,22.59,17000.0,22.61,22.64,22.58,22.59,17000.0
2009-06-11 14:25:00,22.6,22.61,22.59,22.59,5300.0,22.6,22.61,22.59,22.59,5300.0
2009-06-11 14:30:00,22.6,22.63,22.58,22.59,17800.0,22.6,22.63,22.58,22.59,17800.0
2009-06-11 14:35:00,22.59,22.6,22.51,22.53,31700.0,22.59,22.6,22.51,22.53,31700.0
2009-06-11 14:40:00,22.52,22.54,22.52,22.54,8100.0,22.52,22.54,22.52,22.54,8100.0
2009-06-11 14:45:00,22.54,22.58,22.51,22.54,30800.0,22.54,22.58,22.51,22.54,30800.0
2009-06-11 14:50:00,22.55,22.59,22.53,22.56,17700.0,22.55,22.59,22.53,22.56,17700.0
2009-06-11 14:55:00,22.56,22.61,22.56,22.59,22100.0,22.56,22.61,22.56,22.59,22100.0
2009-06-11 15:00:00,22.58,22.59,22.53,22.56,18000.0,22.58,22.59,22.53,22.56,18000.0
2009-06-11 15:05:00,22.56,22.62,22.55,22.58,16500.0,22.56,22.62,22.55,22.58,16500.0
2009-06-11 15:10:00,22.59,22.59,22.55,22.58,12800.0,22.59,22.59,22.55,22.58,12800.0
2009-06-11 15:15:00,22.58,22.6,22.55,22.55,11700.0,22.58,22.6,22.55,22.55,11700.0
2009-06-11 15:20:00,22.55,22.56,22.52,22.55,18800.0,22.55,22.56,22.52,22.55,18800.0
2009-06-11 15:25:00,22.55,22.57,22.49,22.5,16500.0,22.55,22.57,22.49,22.5,16500.0
2009-06-11 15:30:00,22.49,22.49,22.42,22.46,43600.0,22.49,22.49,22.42,22.46,43600.0
2009-06-11 15:35:00,22.46,22.52,22.46,22.46,31800.0,22.46,22.52,22.46,22.46,31800.0
2009-06-11 15:40:00,22.47,22.51,22.43,22.44,35500.0,22.47,22.51,22.43,22.44,35500.0
2009-06-11 15:45:00,22.45,22.51,22.44,22.46,44000.0,22.45,22.51,22.44,22.46,44000.0
2009-06-11 15:50:00,22.47,22.53,22.44,22.45,95900.0,22.47,22.53,22.44,22.45,95900.0
2009-06-11 15:55:00,22.45,22.46,22.34,22.4,171200.0,22.45,22.46,22.34,22.4,171200.0
2009-06-12 09:30:00,22.01,22.33,22.01,22.22,50600.0,22.01,22.33,22.01,22.22,50600.0
2009-06-12 09:35:00,22.26,22.32,22.23,22.32,17400.0,22.26,22.32,22.23,22.32,17400.0
2009-06-12 09:40:00,22.32,22.33,22.18,22.2,16500.0,22.32,22.33,22.18,22.2,16500.0
2009-06-12 09:45:00,22.2,22.2,22.11,22.14,25800.0,22.2,22.2,22.11,22.14,25800.0
2009-06-12 09:50:00,22.14,22.17,22.03,22.05,40600.0,22.14,22.17,22.03,22.05,40600.0
2009-06-12 09:55:00,22.04,22.06,21.94,21.97,33300.0,22.04,22.06,21.94,21.97,33300.0
2009-06-12 10:00:00,21.98,21.98,21.84,21.87,50600.0,21.98,21.98,21.84,21.87,50600.0
2009-06-12 10:05:00,21.87,21.91,21.85,21.88,19700.0,21.87,21.91,21.85,21.88,19700.0
2009-06-12 10:10:00,21.88,21.91,21.85,21.89,25200.0,21.88,21.91,21.85,21.89,25200.0
2009-06-12 10:15:00,21.89,21.94,21.88,21.93,22000.0,21.89,21.94,21.88,21.93,22000.0
2009-06-12 10:20:00,21.94,22.01,21.94,21.98,18300.0,21.94,22.01,21.94,21.98,18300.0
2009-06-12 10:25:00,21.98,21.98,21.87,21.87,22300.0,21.98,21.98,21.87,21.87,22300.0
2009-06-12 10:30:00,21.86,21.87,21.82,21.83,22500.0,21.86,21.87,21.82,21.83,22500.0
2009-06-12 10:35:00,21.84,21.91,21.84,21.9,17200.0,21.84,21.91,21.84,21.9,17200.0
2009-06-12 10:40:00,21.9,22.03,21.9,22.01,27600.0,21.9,22.03,21.9,22.01,27600.0
2009-06-12 10:45:00,22.03,22.03,21.97,21.97,15500.0,22.03,22.03,21.97,21.97,15500.0
2009-06-12 10:50:00,21.97,22.01,21.96,22.0,9400.0,21.97,22.01,21.96,22.0,9400.0
2009-06-12 10:55:00,22.0,22.0,21.95,21.95,15300.0,22.0,22.0,21.95,21.95,15300.0
2009-06-12 11:00:00,21.94,21.98,21.94,21.96,63900.0,21.94,21.98,21.94,21.96,63900.0
2009-06-12 11:05:00,21.96,21.97,21.93,21.93,16400.0,21.96,21.97,21.93,21.93,16400.0
2009-06-12 11:10:00,21.93,21.94,21.93,21.93,12600.0,21.93,21.94,21.93,21.93,12600.0
2009-06-12 11:15:00,21.93,21.94,21.92,21.93,87400.0,21.93,21.94,21.92,21.93,87400.0
2009-06-12 11:20:00,21.93,21.93,21.88,21.9,10200.0,21.93,21.93,21.88,21.9,10200.0
2009-06-12 11:25:00,21.9,21.93,21.89,21.92,20000.0,21.9,21.93,21.89,21.92,20000.0
2009-06-12 11:30:00,21.93,21.98,21.92,21.98,11800.0,21.93,21.98,21.92,21.98,11800.0
2009-06-12 11:35:00,21.98,22.0,21.97,21.99,11400.0,21.98,22.0,21.97,21.99,11400.0
2009-06-12 11:40:00,22.0,22.01,21.93,21.93,27800.0,22.0,22.01,21.93,21.93,27800.0
2009-06-12 11:45:00,21.93,21.98,21.92,21.97,15400.0,21.93,21.98,21.92,21.97,15400.0
2009-06-12 11:50:00,21.98,22.03,21.97,22.0,16800.0,21.98,22.03,21.97,22.0,16800.0
2009-06-12 11:55:00,21.99,22.0,21.99,21.99,3100.0,21.99,22.0,21.99,21.99,3100.0
2009-06-12 12:00:00,22.0,22.02,22.0,22.0,27400.0,22.0,22.02,22.0,22.0,27400.0
2009-06-12 12:05:00,22.0,22.0,21.94,21.94,38600.0,22.0,22.0,21.94,21.94,38600.0
2009-06-12 12:10:00,21.95,21.98,21.95,21.98,7100.0,21.95,21.98,21.95,21.98,7100.0
2009-06-12 12:15:00,21.97,21.99,21.97,21.98,2000.0,21.97,21.99,21.97,21.98,2000.0
2009-06-12 12:20:00,21.98,21.98,21.94,21.94,9700.0,21.98,21.98,21.94,21.94,9700.0
2009-06-12 12:25:00,21.95,21.96,21.94,21.96,3000.0,21.95,21.96,21.94,21.96,3000.0
2009-06-12 12:30:00,21.95,21.96,21.91,21.92,10500.0,21.95,21.96,21.91,21.92,10500.0
2009-06-12 12:35:00,21.92,22.0,21.92,21.94,26900.0,21.92,22.0,21.92,21.94,26900.0
2009-06-12 12:40:00,21.93,21.94,21.93,21.94,3800.0,21.93,21.94,21.93,21.94,3800.0
2009-06-12 12:45:00,21.94,21.97,21.93,21.94,16700.0,21.94,21.97,21.93,21.94,16700.0
2009-06-12 12:50:00,21.94,21.94,21.88,21.89,15600.0,21.94,21.94,21.88,21.89,15600.0
2009-06-12 12:55:00,21.9,21.95,21.9,21.94,29200.0,21.9,21.95,21.9,21.94,29200.0
2009-06-12 13:00:00,21.94,22.0,21.94,21.99,13200.0,21.94,22.0,21.94,21.99,13200.0
2009-06-12 13:05:00,22.0,22.0,21.92,21.93,16000.0,22.0,22.0,21.92,21.93,16000.0
2009-06-12 13:10:00,21.93,21.94,21.92,21.94,9300.0,21.93,21.94,21.92,21.94,9300.0
2009-06-12 13:15:00,21.94,21.96,21.88,21.9,68300.0,21.94,21.96,21.88,21.9,68300.0
2009-06-12 13:20:00,21.9,21.9,21.88,21.89,13200.0,21.9,21.9,21.88,21.89,13200.0
2009-06-12 13:25:00,21.89,21.9,21.84,21.86,42200.0,21.89,21.9,21.84,21.86,42200.0
2009-06-12 13:30:00,21.86,21.87,21.83,21.83,12600.0,21.86,21.87,21.83,21.83,12600.0
2009-06-12 13:35:00,21.83,21.88,21.83,21.87,11800.0,21.83,21.88,21.83,21.87,11800.0
2009-06-12 13:40:00,21.88,21.9,21.88,21.89,6100.0,21.88,21.9,21.88,21.89,6100.0
2009-06-12 13:45:00,21.91,21.95,21.91,21.95,22200.0,21.91,21.95,21.91,21.95,22200.0
2009-06-12 13:50:00,21.95,21.97,21.94,21.96,15300.0,21.95,21.97,21.94,21.96,15300.0
2009-06-12 13:55:00,21.96,21.98,21.95,21.98,4800.0,21.96,21.98,21.95,21.98,4800.0
2009-06-12 14:00:00,21.98,21.99,21.97,21.97,9300.0,21.98,21.99,21.97,21.97,9300.0
2009-06-12 14:05:00,21.98,21.98,21.96,21.98,9400.0,21.98,21.98,21.96,21.98,9400.0
2009-06-12 14:10:00,21.97,22.01,21.97,22.0,14200.0,21.97,22.01,21.97,22.0,14200.0
2009-06-12 14:15:00,22.01,22.02,22.0,22.02,4800.0,22.01,22.02,22.0,22.02,4800.0
2009-06-12 14:20:00,22.02,22.04,22.01,22.04,8800.0,22.02,22.04,22.01,22.04,8800.0
2009-06-12 14:25:00,22.04,22.04,22.02,22.03,14800.0,22.04,22.04,22.02,22.03,14800.0
2009-06-12 14:30:00,22.03,22.08,22.02,22.08,14900.0,22.03,22.08,22.02,22.08,14900.0
2009-06-12 14:35:00,22.08,22.08,22.06,22.08,10100.0,22.08,22.08,22.06,22.08,10100.0
2009-06-12 14:40:00,22.08,22.24,22.08,22.19,51800.0,22.08,22.24,22.08,22.19,51800.0
2009-06-12 14:45:00,22.19,22.22,22.18,22.19,29100.0,22.19,22.22,22.18,22.19,29100.0
2009-06-12 14:50:00,22.19,22.21,22.18,22.2,21700.0,22.19,22.21,22.18,22.2,21700.0
2009-06-12 14:55:00,22.2,22.23,22.18,22.19,28200.0,22.2,22.23,22.18,22.19,28200.0
2009-06-12 15:00:00,22.2,22.23,22.19,22.22,23900.0,22.2,22.23,22.19,22.22,23900.0
2009-06-12 15:05:00,22.22,22.25,22.22,22.22,14200.0,22.22,22.25,22.22,22.22,14200.0
2009-06-12 15:10:00,22.22,22.26,22.22,22.22,22200.0,22.22,22.26,22.22,22.22,22200.0
2009-06-12 15:15:00,22.23,22.24,22.21,22.24,18700.0,22.23,22.24,22.21,22.24,18700.0
2009-06-12 15:20:00,22.24,22.24,22.19,22.19,22300.0,22.24,22.24,22.19,22.19,22300.0
2009-06-12 15:25:00,22.2,22.22,22.18,22.22,22800.0,22.2,22.22,22.18,22.22,22800.0
2009-06-12 15:30:00,22.22,22.24,22.21,22.21,23700.0,22.22,22.24,22.21,22.21,23700.0
2009-06-12 15:35:00,22.21,22.21,22.13,22.13,30100.0,22.21,22.21,22.13,22.13,30100.0
2009-06-12 15:40:00,22.14,22.15,22.08,22.12,97900.0,22.14,22.15,22.08,22.12,97900.0
2009-06-12 15:45:00,22.12,22.13,22.01,22.1,114900.0,22.12,22.13,22.01,22.1,114900.0
2009-06-12 15:50:00,22.1,22.21,22.1,22.13,76700.0,22.1,22.21,22.1,22.13,76700.0
2009-06-12 15:55:00,22.14,22.25,22.14,22.24,113700.0,22.14,22.25,22.14,22.24,113700.0
2009-06-15 09:30:00,21.97,21.97,21.8,21.85,28700.0,21.97,21.97,21.8,21.85,28700.0
2009-06-15 09:35:00,21.86,21.96,21.82,21.96,20600.0,21.86,21.96,21.82,21.96,20600.0
2009-06-15 09:40:00,21.96,21.97,21.84,21.88,16400.0,21.96,21.97,21.84,21.88,16400.0
2009-06-15 09:45:00,21.85,21.85,21.65,21.7,19400.0,21.85,21.85,21.65,21.7,19400.0
2009-06-15 09:50:00,21.71,21.71,21.65,21.67,23600.0,21.71,21.71,21.65,21.67,23600.0
2009-06-15 09:55:00,21.67,21.71,21.64,21.7,17100.0,21.67,21.71,21.64,21.7,17100.0
2009-06-15 10:00:00,21.69,21.69,21.57,21.57,42300.0,21.69,21.69,21.57,21.57,42300.0
2009-06-15 10:05:00,21.57,21.6,21.55,21.59,21400.0,21.57,21.6,21.55,21.59,21400.0
2009-06-15 10:10:00,21.6,21.66,21.59,21.59,40800.0,21.6,21.66,21.59,21.59,40800.0
2009-06-15 10:15:00,21.59,21.59,21.55,21.58,19800.0,21.59,21.59,21.55,21.58,19800.0
2009-06-15 10:20:00,21.58,21.64,21.56,21.62,16500.0,21.58,21.64,21.56,21.62,16500.0
2009-06-15 10:25:00,21.61,21.61,21.57,21.6,10700.0,21.61,21.61,21.57,21.6,10700.0
2009-06-15 10:30:00,21.6,21.6,21.44,21.46,38400.0,21.6,21.6,21.44,21.46,38400.0
2009-06-15 10:35:00,21.46,21.48,21.36,21.38,23100.0,21.46,21.48,21.36,21.38,23100.0
2009-06-15 10:40:00,21.38,21.39,21.32,21.34,41500.0,21.38,21.39,21.32,21.34,41500.0
2009-06-15 10:45:00,21.34,21.42,21.34,21.41,22300.0,21.34,21.42,21.34,21.41,22300.0
2009-06-15 10:50:00,21.41,21.48,21.41,21.47,30700.0,21.41,21.48,21.41,21.47,30700.0
2009-06-15 10:55:00,21.48,21.48,21.41,21.41,9400.0,21.48,21.48,21.41,21.41,9400.0
2009-06-15 11:00:00,21.42,21.43,21.36,21.4,13300.0,21.42,21.43,21.36,21.4,13300.0
2009-06-15 11:05:00,21.4,21.4,21.36,21.37,11200.0,21.4,21.4,21.36,21.37,11200.0
2009-06-15 11:10:00,21.36,21.38,21.36,21.37,13600.0,21.36,21.38,21.36,21.37,13600.0
2009-06-15 11:15:00,21.37,21.41,21.31,21.4,103200.0,21.37,21.41,21.31,21.4,103200.0
2009-06-15 11:20:00,21.41,21.43,21.33,21.38,24700.0,21.41,21.43,21.33,21.38,24700.0
2009-06-15 11:25:00,21.38,21.4,21.36,21.38,10500.0,21.38,21.4,21.36,21.38,10500.0
2009-06-15 11:30:00,21.39,21.41,21.38,21.4,18700.0,21.39,21.41,21.38,21.4,18700.0
2009-06-15 11:35:00,21.4,21.41,21.36,21.37,21600.0,21.4,21.41,21.36,21.37,21600.0
2009-06-15 11:40:00,21.36,21.4,21.36,21.4,20200.0,21.36,21.4,21.36,21.4,20200.0
2009-06-15 11:45:00,21.39,21.4,21.37,21.38,16900.0,21.39,21.4,21.37,21.38,16900.0
2009-06-15 11:50:00,21.37,21.37,21.32,21.34,23700.0,21.37,21.37,21.32,21.34,23700.0
2009-06-15 11:55:00,21.33,21.33,21.29,21.3,24100.0,21.33,21.33,21.29,21.3,24100.0
2009-06-15 12:00:00,21.3,21.31,21.26,21.27,27800.0,21.3,21.31,21.26,21.27,27800.0
2009-06-15 12:05:00,21.26,21.27,21.24,21.26,21100.0,21.26,21.27,21.24,21.26,21100.0
2009-06-15 12:10:00,21.26,21.26,21.21,21.22,18400.0,21.26,21.26,21.21,21.22,18400.0
2009-06-15 12:15:00,21.22,21.23,21.21,21.23,18200.0,21.22,21.23,21.21,21.23,18200.0
2009-06-15 12:20:00,21.23,21.26,21.22,21.25,10700.0,21.23,21.26,21.22,21.25,10700.0
2009-06-15 12:25:00,21.25,21.27,21.2,21.21,21600.0,21.25,21.27,21.2,21.21,21600.0
2009-06-15 12:30:00,21.21,21.25,21.21,21.24,10400.0,21.21,21.25,21.21,21.24,10400.0
2009-06-15 12:35:00,21.25,21.28,21.24,21.28,20800.0,21.25,21.28,21.24,21.28,20800.0
2009-06-15 12:40:00,21.28,21.28,21.27,21.28,19200.0,21.28,21.28,21.27,21.28,19200.0
2009-06-15 12:45:00,21.27,21.28,21.25,21.25,12600.0,21.27,21.28,21.25,21.25,12600.0
2009-06-15 12:50:00,21.25,21.25,21.21,21.23,32600.0,21.25,21.25,21.21,21.23,32600.0
2009-06-15 12:55:00,21.23,21.27,21.23,21.26,10700.0,21.23,21.27,21.23,21.26,10700.0
2009-06-15 13:00:00,21.26,21.26,21.2,21.2,40200.0,21.26,21.26,21.2,21.2,40200.0
2009-06-15 13:05:00,21.18,21.22,21.18,21.22,17000.0,21.18,21.22,21.18,21.22,17000.0
2009-06-15 13:10:00,21.22,21.26,21.21,21.25,17900.0,21.22,21.26,21.21,21.25,17900.0
2009-06-15 13:15:00,21.24,21.25,21.21,21.21,21500.0,21.24,21.25,21.21,21.21,21500.0
2009-06-15 13:20:00,21.21,21.21,21.19,21.19,27500.0,21.21,21.21,21.19,21.19,27500.0
2009-06-15 13:25:00,21.19,21.2,21.16,21.18,32600.0,21.19,21.2,21.16,21.18,32600.0
2009-06-15 13:30:00,21.17,21.17,21.11,21.13,56700.0,21.17,21.17,21.11,21.13,56700.0
2009-06-15 13:35:00,21.14,21.2,21.14,21.2,41500.0,21.14,21.2,21.14,21.2,41500.0
2009-06-15 13:40:00,21.19,21.2,21.18,21.18,9400.0,21.19,21.2,21.18,21.18,9400.0
2009-06-15 13:45:00,21.19,21.2,21.17,21.19,25900.0,21.19,21.2,21.17,21.19,25900.0
2009-06-15 13:50:00,21.2,21.23,21.19,21.23,23800.0,21.2,21.23,21.19,21.23,23800.0
2009-06-15 13:55:00,21.22,21.23,21.2,21.22,24100.0,21.22,21.23,21.2,21.22,24100.0
2009-06-15 14:00:00,21.22,21.29,21.21,21.29,40200.0,21.22,21.29,21.21,21.29,40200.0
2009-06-15 14:05:00,21.28,21.29,21.25,21.26,17700.0,21.28,21.29,21.25,21.26,17700.0
2009-06-15 14:10:00,21.26,21.27,21.25,21.27,11600.0,21.26,21.27,21.25,21.27,11600.0
2009-06-15 14:15:00,21.26,21.26,21.23,21.24,21300.0,21.26,21.26,21.23,21.24,21300.0
2009-06-15 14:20:00,21.23,21.24,21.23,21.24,14600.0,21.23,21.24,21.23,21.24,14600.0
2009-06-15 14:25:00,21.24,21.26,21.23,21.25,63800.0,21.24,21.26,21.23,21.25,63800.0
2009-06-15 14:30:00,21.25,21.25,21.22,21.23,14600.0,21.25,21.25,21.22,21.23,14600.0
2009-06-15 14:35:00,21.24,21.25,21.2,21.23,13700.0,21.24,21.25,21.2,21.23,13700.0
2009-06-15 14:40:00,21.23,21.23,21.18,21.2,36000.0,21.23,21.23,21.18,21.2,36000.0
2009-06-15 14:45:00,21.2,21.23,21.18,21.21,26400.0,21.2,21.23,21.18,21.21,26400.0
2009-06-15 14:50:00,21.21,21.21,21.17,21.19,15500.0,21.21,21.21,21.17,21.19,15500.0
2009-06-15 14:55:00,21.2,21.23,21.19,21.23,29800.0,21.2,21.23,21.19,21.23,29800.0
2009-06-15 15:00:00,21.24,21.27,21.22,21.26,55200.0,21.24,21.27,21.22,21.26,55200.0
2009-06-15 15:05:00,21.27,21.3,21.25,21.29,35300.0,21.27,21.3,21.25,21.29,35300.0
2009-06-15 15:10:00,21.3,21.34,21.3,21.33,26600.0,21.3,21.34,21.3,21.33,26600.0
2009-06-15 15:15:00,21.33,21.35,21.31,21.31,48600.0,21.33,21.35,21.31,21.31,48600.0
2009-06-15 15:20:00,21.31,21.34,21.3,21.31,34500.0,21.31,21.34,21.3,21.31,34500.0
2009-06-15 15:25:00,21.3,21.31,21.27,21.29,49200.0,21.3,21.31,21.27,21.29,49200.0
2009-06-15 15:30:00,21.29,21.32,21.29,21.3,40000.0,21.29,21.32,21.29,21.3,40000.0
2009-06-15 15:35:00,21.29,21.36,21.29,21.34,53600.0,21.29,21.36,21.29,21.34,53600.0
2009-06-15 15:40:00,21.34,21.34,21.28,21.28,79600.0,21.34,21.34,21.28,21.28,79600.0
2009-06-15 15:45:00,21.28,21.34,21.28,21.31,83000.0,21.28,21.34,21.28,21.31,83000.0
2009-06-15 15:50:00,21.3,21.31,21.26,21.3,155400.0,21.3,21.31,21.26,21.3,155400.0
2009-06-15 15:55:00,21.3,21.32,21.27,21.29,167700.0,21.3,21.32,21.27,21.29,167700.0
2009-06-16 09:30:00,21.23,21.55,21.13,21.51,43100.0,21.23,21.55,21.13,21.51,43100.0
2009-06-16 09:35:00,21.52,21.6,21.46,21.51,34100.0,21.52,21.6,21.46,21.51,34100.0
2009-06-16 09:40:00,21.5,21.57,21.5,21.54,22200.0,21.5,21.57,21.5,21.54,22200.0
2009-06-16 09:45:00,21.54,21.61,21.53,21.61,14100.0,21.54,21.61,21.53,21.61,14100.0
2009-06-16 09:50:00,21.62,21.62,21.5,21.51,27600.0,21.62,21.62,21.5,21.51,27600.0
2009-06-16 09:55:00,21.5,21.51,21.45,21.49,27500.0,21.5,21.51,21.45,21.49,27500.0
2009-06-16 10:00:00,21.48,21.52,21.46,21.52,66200.0,21.48,21.52,21.46,21.52,66200.0
2009-06-16 10:05:00,21.52,21.53,21.42,21.44,61100.0,21.52,21.53,21.42,21.44,61100.0
2009-06-16 10:10:00,21.44,21.49,21.34,21.36,29200.0,21.44,21.49,21.34,21.36,29200.0
2009-06-16 10:15:00,21.35,21.39,21.26,21.26,41700.0,21.35,21.39,21.26,21.26,41700.0
2009-06-16 10:20:00,21.25,21.33,21.25,21.31,15700.0,21.25,21.33,21.25,21.31,15700.0
2009-06-16 10:25:00,21.3,21.37,21.29,21.32,30400.0,21.3,21.37,21.29,21.32,30400.0
2009-06-16 10:30:00,21.33,21.37,21.32,21.33,18300.0,21.33,21.37,21.32,21.33,18300.0
2009-06-16 10:35:00,21.32,21.39,21.29,21.36,24300.0,21.32,21.39,21.29,21.36,24300.0
2009-06-16 10:40:00,21.37,21.39,21.36,21.38,13000.0,21.37,21.39,21.36,21.38,13000.0
2009-06-16 10:45:00,21.38,21.41,21.35,21.38,18000.0,21.38,21.41,21.35,21.38,18000.0
2009-06-16 10:50:00,21.39,21.41,21.37,21.38,12200.0,21.39,21.41,21.37,21.38,12200.0
2009-06-16 10:55:00,21.38,21.39,21.37,21.37,7800.0,21.38,21.39,21.37,21.37,7800.0
2009-06-16 11:00:00,21.37,21.45,21.37,21.43,17900.0,21.37,21.45,21.37,21.43,17900.0
2009-06-16 11:05:00,21.43,21.43,21.41,21.42,16600.0,21.43,21.43,21.41,21.42,16600.0
2009-06-16 11:10:00,21.42,21.48,21.42,21.46,13400.0,21.42,21.48,21.42,21.46,13400.0
2009-06-16 11:15:00,21.47,21.47,21.41,21.42,11000.0,21.47,21.47,21.41,21.42,11000.0
2009-06-16 11:20:00,21.42,21.44,21.37,21.37,12000.0,21.42,21.44,21.37,21.37,12000.0
2009-06-16 11:25:00,21.36,21.39,21.32,21.35,15300.0,21.36,21.39,21.32,21.35,15300.0
2009-06-16 11:30:00,21.36,21.4,21.35,21.35,14000.0,21.36,21.4,21.35,21.35,14000.0
2009-06-16 11:35:00,21.36,21.4,21.36,21.4,11100.0,21.36,21.4,21.36,21.4,11100.0
2009-06-16 11:40:00,21.4,21.41,21.38,21.38,2700.0,21.4,21.41,21.38,21.38,2700.0
2009-06-16 11:45:00,21.38,21.38,21.31,21.31,10900.0,21.38,21.38,21.31,21.31,10900.0
2009-06-16 11:50:00,21.32,21.32,21.3,21.31,8400.0,21.32,21.32,21.3,21.31,8400.0
2009-06-16 11:55:00,21.31,21.33,21.3,21.3,12700.0,21.31,21.33,21.3,21.3,12700.0
2009-06-16 12:00:00,21.3,21.34,21.3,21.33,24800.0,21.3,21.34,21.3,21.33,24800.0
2009-06-16 12:05:00,21.33,21.35,21.33,21.34,8700.0,21.33,21.35,21.33,21.34,8700.0
2009-06-16 12:10:00,21.34,21.4,21.34,21.4,15000.0,21.34,21.4,21.34,21.4,15000.0
2009-06-16 12:15:00,21.39,21.4,21.38,21.39,14200.0,21.39,21.4,21.38,21.39,14200.0
2009-06-16 12:20:00,21.39,21.39,21.37,21.37,10200.0,21.39,21.39,21.37,21.37,10200.0
2009-06-16 12:25:00,21.37,21.39,21.37,21.38,12700.0,21.37,21.39,21.37,21.38,12700.0
2009-06-16 12:30:00,21.38,21.38,21.3,21.3,20900.0,21.38,21.38,21.3,21.3,20900.0
2009-06-16 12:35:00,21.31,21.32,21.26,21.26,13100.0,21.31,21.32,21.26,21.26,13100.0
2009-06-16 12:40:00,21.26,21.26,21.2,21.24,27300.0,21.26,21.26,21.2,21.24,27300.0
2009-06-16 12:45:00,21.24,21.24,21.16,21.17,21100.0,21.24,21.24,21.16,21.17,21100.0
2009-06-16 12:50:00,21.18,21.23,21.18,21.21,26100.0,21.18,21.23,21.18,21.21,26100.0
2009-06-16 12:55:00,21.21,21.21,21.18,21.2,9700.0,21.21,21.21,21.18,21.2,9700.0
2009-06-16 13:00:00,21.19,21.19,21.11,21.15,31700.0,21.19,21.19,21.11,21.15,31700.0
2009-06-16 13:05:00,21.16,21.18,21.15,21.18,6000.0,21.16,21.18,21.15,21.18,6000.0
2009-06-16 13:10:00,21.18,21.19,21.13,21.18,19500.0,21.18,21.19,21.13,21.18,19500.0
2009-06-16 13:15:00,21.18,21.19,21.16,21.17,7800.0,21.18,21.19,21.16,21.17,7800.0
2009-06-16 13:20:00,21.17,21.17,21.11,21.11,19300.0,21.17,21.17,21.11,21.11,19300.0
2009-06-16 13:25:00,21.12,21.15,21.11,21.15,19300.0,21.12,21.15,21.11,21.15,19300.0
2009-06-16 13:30:00,21.15,21.16,21.14,21.16,6200.0,21.15,21.16,21.14,21.16,6200.0
2009-06-16 13:35:00,21.17,21.17,21.15,21.16,11700.0,21.17,21.17,21.15,21.16,11700.0
2009-06-16 13:40:00,21.15,21.19,21.14,21.18,39800.0,21.15,21.19,21.14,21.18,39800.0
2009-06-16 13:45:00,21.19,21.24,21.19,21.24,7800.0,21.19,21.24,21.19,21.24,7800.0
2009-06-16 13:50:00,21.23,21.23,21.21,21.23,44300.0,21.23,21.23,21.21,21.23,44300.0
2009-06-16 13:55:00,21.23,21.23,21.21,21.21,34700.0,21.23,21.23,21.21,21.21,34700.0
2009-06-16 14:00:00,21.21,21.22,21.12,21.14,31700.0,21.21,21.22,21.12,21.14,31700.0
2009-06-16 14:05:00,21.14,21.14,21.09,21.13,25900.0,21.14,21.14,21.09,21.13,25900.0
2009-06-16 14:10:00,21.12,21.13,21.08,21.13,32200.0,21.12,21.13,21.08,21.13,32200.0
2009-06-16 14:15:00,21.12,21.14,21.08,21.14,14300.0,21.12,21.14,21.08,21.14,14300.0
2009-06-16 14:20:00,21.13,21.13,21.08,21.08,17500.0,21.13,21.13,21.08,21.08,17500.0
2009-06-16 14:25:00,21.08,21.09,21.03,21.03,25300.0,21.08,21.09,21.03,21.03,25300.0
2009-06-16 14:30:00,21.03,21.07,21.01,21.05,31500.0,21.03,21.07,21.01,21.05,31500.0
2009-06-16 14:35:00,21.04,21.11,21.01,21.11,37400.0,21.04,21.11,21.01,21.11,37400.0
2009-06-16 14:40:00,21.11,21.11,21.08,21.09,23900.0,21.11,21.11,21.08,21.09,23900.0
2009-06-16 14:45:00,21.08,21.1,21.06,21.08,22400.0,21.08,21.1,21.06,21.08,22400.0
2009-06-16 14:50:00,21.08,21.1,21.06,21.09,16300.0,21.08,21.1,21.06,21.09,16300.0
2009-06-16 14:55:00,21.09,21.12,21.08,21.12,14100.0,21.09,21.12,21.08,21.12,14100.0
2009-06-16 15:00:00,21.12,21.14,21.1,21.1,23600.0,21.12,21.14,21.1,21.1,23600.0
2009-06-16 15:05:00,21.11,21.12,21.06,21.09,38300.0,21.11,21.12,21.06,21.09,38300.0
2009-06-16 15:10:00,21.08,21.09,21.03,21.06,35000.0,21.08,21.09,21.03,21.06,35000.0
2009-06-16 15:15:00,21.06,21.13,21.05,21.1,27400.0,21.06,21.13,21.05,21.1,27400.0
2009-06-16 15:20:00,21.1,21.11,21.05,21.05,39900.0,21.1,21.11,21.05,21.05,39900.0
2009-06-16 15:25:00,21.06,21.08,21.02,21.06,36800.0,21.06,21.08,21.02,21.06,36800.0
2009-06-16 15:30:00,21.08,21.13,21.08,21.11,28600.0,21.08,21.13,21.08,21.11,28600.0
2009-06-16 15:35:00,21.1,21.13,21.05,21.12,27600.0,21.1,21.13,21.05,21.12,27600.0
2009-06-16 15:40:00,21.11,21.15,21.09,21.09,37000.0,21.11,21.15,21.09,21.09,37000.0
2009-06-16 15:45:00,21.09,21.13,21.06,21.07,39300.0,21.09,21.13,21.06,21.07,39300.0
2009-06-16 15:50:00,21.07,21.09,21.03,21.04,39100.0,21.07,21.09,21.03,21.04,39100.0
2009-06-16 15:55:00,21.04,21.04,20.95,20.98,135900.0,21.04,21.04,20.95,20.98,135900.0
2009-06-17 09:30:00,21.06,21.22,21.06,21.14,21500.0,21.06,21.22,21.06,21.14,21500.0
2009-06-17 09:35:00,21.14,21.14,20.98,21.04,44400.0,21.14,21.14,20.98,21.04,44400.0
2009-06-17 09:40:00,21.04,21.04,20.88,20.94,25100.0,21.04,21.04,20.88,20.94,25100.0
2009-06-17 09:45:00,20.94,21.03,20.94,20.94,13300.0,20.94,21.03,20.94,20.94,13300.0
2009-06-17 09:50:00,20.93,21.02,20.93,20.98,24300.0,20.93,21.02,20.93,20.98,24300.0
2009-06-17 09:55:00,20.96,20.98,20.88,20.92,20000.0,20.96,20.98,20.88,20.92,20000.0
2009-06-17 10:00:00,20.92,21.0,20.91,20.99,21700.0,20.92,21.0,20.91,20.99,21700.0
2009-06-17 10:05:00,21.0,21.13,20.97,21.06,73600.0,21.0,21.13,20.97,21.06,73600.0
2009-06-17 10:10:00,21.06,21.1,21.01,21.03,58500.0,21.06,21.1,21.01,21.03,58500.0
2009-06-17 10:15:00,21.03,21.04,21.01,21.03,28300.0,21.03,21.04,21.01,21.03,28300.0
2009-06-17 10:20:00,21.02,21.04,20.96,20.96,28300.0,21.02,21.04,20.96,20.96,28300.0
2009-06-17 10:25:00,20.96,21.01,20.94,20.97,33200.0,20.96,21.01,20.94,20.97,33200.0
2009-06-17 10:30:00,20.98,20.99,20.93,20.96,34600.0,20.98,20.99,20.93,20.96,34600.0
2009-06-17 10:35:00,20.93,20.95,20.9,20.93,23000.0,20.93,20.95,20.9,20.93,23000.0
2009-06-17 10:40:00,20.94,20.96,20.87,20.87,18800.0,20.94,20.96,20.87,20.87,18800.0
2009-06-17 10:45:00,20.88,20.92,20.84,20.9,22300.0,20.88,20.92,20.84,20.9,22300.0
2009-06-17 10:50:00,20.9,20.98,20.89,20.98,27900.0,20.9,20.98,20.89,20.98,27900.0
2009-06-17 10:55:00,20.97,21.0,20.92,20.94,46700.0,20.97,21.0,20.92,20.94,46700.0
2009-06-17 11:00:00,20.94,21.0,20.94,20.96,22700.0,20.94,21.0,20.94,20.96,22700.0
2009-06-17 11:05:00,20.95,20.97,20.94,20.96,19400.0,20.95,20.97,20.94,20.96,19400.0
2009-06-17 11:10:00,20.96,21.0,20.92,20.95,26900.0,20.96,21.0,20.92,20.95,26900.0
2009-06-17 11:15:00,20.93,21.03,20.93,21.03,59700.0,20.93,21.03,20.93,21.03,59700.0
2009-06-17 11:20:00,21.03,21.1,21.03,21.08,22700.0,21.03,21.1,21.03,21.08,22700.0
2009-06-17 11:25:00,21.08,21.12,21.06,21.06,18100.0,21.08,21.12,21.06,21.06,18100.0
2009-06-17 11:30:00,21.06,21.08,21.03,21.05,18400.0,21.06,21.08,21.03,21.05,18400.0
2009-06-17 11:35:00,21.06,21.07,21.0,21.01,8600.0,21.06,21.07,21.0,21.01,8600.0
2009-06-17 11:40:00,21.01,21.06,21.0,21.06,11200.0,21.01,21.06,21.0,21.06,11200.0
2009-06-17 11:45:00,21.06,21.06,21.03,21.05,14300.0,21.06,21.06,21.03,21.05,14300.0
2009-06-17 11:50:00,21.04,21.04,20.97,20.98,12900.0,21.04,21.04,20.97,20.98,12900.0
2009-06-17 11:55:00,20.98,21.02,20.94,21.02,28700.0,20.98,21.02,20.94,21.02,28700.0
2009-06-17 12:00:00,21.02,21.09,21.02,21.08,17800.0,21.02,21.09,21.02,21.08,17800.0
2009-06-17 12:05:00,21.08,21.12,21.08,21.1,22200.0,21.08,21.12,21.08,21.1,22200.0
2009-06-17 12:10:00,21.1,21.1,21.03,21.05,17700.0,21.1,21.1,21.03,21.05,17700.0
2009-06-17 12:15:00,21.05,21.09,21.05,21.06,7000.0,21.05,21.09,21.05,21.06,7000.0
2009-06-17 12:20:00,21.06,21.14,21.06,21.13,14900.0,21.06,21.14,21.06,21.13,14900.0
2009-06-17 12:25:00,21.14,21.19,21.1,21.1,40100.0,21.14,21.19,21.1,21.1,40100.0
2009-06-17 12:30:00,21.1,21.11,21.08,21.09,17500.0,21.1,21.11,21.08,21.09,17500.0
2009-06-17 12:35:00,21.08,21.1,21.07,21.1,15100.0,21.08,21.1,21.07,21.1,15100.0
2009-06-17 12:40:00,21.1,21.13,21.07,21.13,25100.0,21.1,21.13,21.07,21.13,25100.0
2009-06-17 12:45:00,21.13,21.13,21.08,21.09,12500.0,21.13,21.13,21.08,21.09,12500.0
2009-06-17 12:50:00,21.08,21.08,21.03,21.04,9400.0,21.08,21.08,21.03,21.04,9400.0
2009-06-17 12:55:00,21.04,21.05,21.04,21.05,4800.0,21.04,21.05,21.04,21.05,4800.0
2009-06-17 13:00:00,21.05,21.08,21.04,21.08,18400.0,21.05,21.08,21.04,21.08,18400.0
2009-06-17 13:05:00,21.07,21.07,21.03,21.06,9800.0,21.07,21.07,21.03,21.06,9800.0
2009-06-17 13:10:00,21.07,21.09,21.06,21.07,48100.0,21.07,21.09,21.06,21.07,48100.0
2009-06-17 13:15:00,21.07,21.08,21.03,21.06,24700.0,21.07,21.08,21.03,21.06,24700.0
2009-06-17 13:20:00,21.06,21.12,21.06,21.11,17800.0,21.06,21.12,21.06,21.11,17800.0
2009-06-17 13:25:00,21.12,21.15,21.12,21.15,15500.0,21.12,21.15,21.12,21.15,15500.0
2009-06-17 13:30:00,21.15,21.17,21.1,21.17,44700.0,21.15,21.17,21.1,21.17,44700.0
2009-06-17 13:35:00,21.17,21.18,21.15,21.18,16900.0,21.17,21.18,21.15,21.18,16900.0
2009-06-17 13:40:00,21.19,21.23,21.18,21.2,37600.0,21.19,21.23,21.18,21.2,37600.0
2009-06-17 13:45:00,21.2,21.21,21.18,21.19,44600.0,21.2,21.21,21.18,21.19,44600.0
2009-06-17 13:50:00,21.19,21.19,21.15,21.15,19400.0,21.19,21.19,21.15,21.15,19400.0
2009-06-17 13:55:00,21.15,21.17,21.1,21.12,37800.0,21.15,21.17,21.1,21.12,37800.0
2009-06-17 14:00:00,21.12,21.15,21.11,21.11,41300.0,21.12,21.15,21.11,21.11,41300.0
2009-06-17 14:05:00,21.11,21.13,21.06,21.07,36100.0,21.11,21.13,21.06,21.07,36100.0
2009-06-17 14:10:00,21.07,21.09,21.07,21.09,14200.0,21.07,21.09,21.07,21.09,14200.0
2009-06-17 14:15:00,21.08,21.11,21.07,21.09,22400.0,21.08,21.11,21.07,21.09,22400.0
2009-06-17 14:20:00,21.08,21.11,21.08,21.11,20600.0,21.08,21.11,21.08,21.11,20600.0
2009-06-17 14:25:00,21.1,21.15,21.08,21.15,79200.0,21.1,21.15,21.08,21.15,79200.0
2009-06-17 14:30:00,21.15,21.16,21.09,21.09,40000.0,21.15,21.16,21.09,21.09,40000.0
2009-06-17 14:35:00,21.09,21.1,21.08,21.08,16700.0,21.09,21.1,21.08,21.08,16700.0
2009-06-17 14:40:00,21.08,21.09,21.03,21.03,28100.0,21.08,21.09,21.03,21.03,28100.0
2009-06-17 14:45:00,21.03,21.03,21.0,21.02,28700.0,21.03,21.03,21.0,21.02,28700.0
2009-06-17 14:50:00,21.01,21.01,21.0,21.0,2800.0,21.01,21.01,21.0,21.0,2800.0
2009-06-17 14:55:00,21.0,21.01,20.99,21.0,16400.0,21.0,21.01,20.99,21.0,16400.0
2009-06-17 15:00:00,21.0,21.02,20.99,21.01,30300.0,21.0,21.02,20.99,21.01,30300.0
2009-06-17 15:05:00,21.01,21.02,20.95,20.97,38800.0,21.01,21.02,20.95,20.97,38800.0
2009-06-17 15:10:00,20.97,21.0,20.96,20.99,41300.0,20.97,21.0,20.96,20.99,41300.0
2009-06-17 15:15:00,20.99,21.0,20.95,20.98,31800.0,20.99,21.0,20.95,20.98,31800.0
2009-06-17 15:20:00,20.99,21.01,20.95,20.99,55500.0,20.99,21.01,20.95,20.99,55500.0
2009-06-17 15:25:00,20.99,20.99,20.88,20.89,81000.0,20.99,20.99,20.88,20.89,81000.0
2009-06-17 15:30:00,20.89,20.9,20.87,20.9,71000.0,20.89,20.9,20.87,20.9,71000.0
2009-06-17 15:35:00,20.9,20.91,20.87,20.91,54200.0,20.9,20.91,20.87,20.91,54200.0
2009-06-17 15:40:00,20.9,20.95,20.89,20.91,112600.0,20.9,20.95,20.89,20.91,112600.0
2009-06-17 15:45:00,20.92,21.0,20.92,21.0,39300.0,20.92,21.0,20.92,21.0,39300.0
2009-06-17 15:50:00,21.0,21.02,20.94,20.98,119200.0,21.0,21.02,20.94,20.98,119200.0
2009-06-17 15:55:00,20.98,20.98,20.94,20.94,127600.0,20.98,20.98,20.94,20.94,127600.0
2009-06-18 09:30:00,21.03,21.33,20.85,20.86,17900.0,21.03,21.33,20.85,20.86,17900.0
2009-06-18 09:35:00,20.86,20.87,20.75,20.76,28900.0,20.86,20.87,20.75,20.76,28900.0
2009-06-18 09:40:00,20.75,20.82,20.69,20.8,27700.0,20.75,20.82,20.69,20.8,27700.0
2009-06-18 09:45:00,20.79,20.86,20.78,20.78,75200.0,20.79,20.86,20.78,20.78,75200.0
2009-06-18 09:50:00,20.77,20.77,20.69,20.72,30100.0,20.77,20.77,20.69,20.72,30100.0
2009-06-18 09:55:00,20.72,20.82,20.64,20.77,67000.0,20.72,20.82,20.64,20.77,67000.0
2009-06-18 10:00:00,20.77,20.89,20.77,20.78,67700.0,20.77,20.89,20.77,20.78,67700.0
2009-06-18 10:05:00,20.78,20.81,20.76,20.81,32400.0,20.78,20.81,20.76,20.81,32400.0
2009-06-18 10:10:00,20.81,20.91,20.81,20.82,42700.0,20.81,20.91,20.81,20.82,42700.0
2009-06-18 10:15:00,20.82,20.88,20.78,20.79,37600.0,20.82,20.88,20.78,20.79,37600.0
2009-06-18 10:20:00,20.8,20.82,20.69,20.69,39900.0,20.8,20.82,20.69,20.69,39900.0
2009-06-18 10:25:00,20.7,20.72,20.68,20.69,49600.0,20.7,20.72,20.68,20.69,49600.0
2009-06-18 10:30:00,20.69,20.73,20.64,20.65,44300.0,20.69,20.73,20.64,20.65,44300.0
2009-06-18 10:35:00,20.65,20.65,20.6,20.61,44700.0,20.65,20.65,20.6,20.61,44700.0
2009-06-18 10:40:00,20.62,20.62,20.51,20.54,49700.0,20.62,20.62,20.51,20.54,49700.0
2009-06-18 10:45:00,20.54,20.6,20.54,20.54,43400.0,20.54,20.6,20.54,20.54,43400.0
2009-06-18 10:50:00,20.54,20.58,20.52,20.53,35900.0,20.54,20.58,20.52,20.53,35900.0
2009-06-18 10:55:00,20.53,20.61,20.52,20.59,21600.0,20.53,20.61,20.52,20.59,21600.0
2009-06-18 11:00:00,20.6,20.64,20.58,20.63,26900.0,20.6,20.64,20.58,20.63,26900.0
2009-06-18 11:05:00,20.64,20.67,20.59,20.6,23300.0,20.64,20.67,20.59,20.6,23300.0
2009-06-18 11:10:00,20.6,20.61,20.59,20.59,13900.0,20.6,20.61,20.59,20.59,13900.0
2009-06-18 11:15:00,20.59,20.66,20.59,20.65,15800.0,20.59,20.66,20.59,20.65,15800.0
2009-06-18 11:20:00,20.66,20.67,20.64,20.66,7000.0,20.66,20.67,20.64,20.66,7000.0
2009-06-18 11:25:00,20.67,20.68,20.63,20.64,15800.0,20.67,20.68,20.63,20.64,15800.0
2009-06-18 11:30:00,20.63,20.64,20.62,20.64,5400.0,20.63,20.64,20.62,20.64,5400.0
2009-06-18 11:35:00,20.63,20.64,20.61,20.63,23100.0,20.63,20.64,20.61,20.63,23100.0
2009-06-18 11:40:00,20.63,20.64,20.63,20.63,2500.0,20.63,20.64,20.63,20.63,2500.0
2009-06-18 11:45:00,20.64,20.64,20.58,20.59,9000.0,20.64,20.64,20.58,20.59,9000.0
2009-06-18 11:50:00,20.6,20.64,20.59,20.64,9700.0,20.6,20.64,20.59,20.64,9700.0
2009-06-18 11:55:00,20.63,20.68,20.63,20.68,18400.0,20.63,20.68,20.63,20.68,18400.0
2009-06-18 12:00:00,20.68,20.69,20.64,20.64,12600.0,20.68,20.69,20.64,20.64,12600.0
2009-06-18 12:05:00,20.64,20.64,20.61,20.62,13300.0,20.64,20.64,20.61,20.62,13300.0
2009-06-18 12:10:00,20.62,20.64,20.61,20.63,5100.0,20.62,20.64,20.61,20.63,5100.0
2009-06-18 12:15:00,20.64,20.65,20.62,20.63,4300.0,20.64,20.65,20.62,20.63,4300.0
2009-06-18 12:20:00,20.62,20.62,20.59,20.6,5700.0,20.62,20.62,20.59,20.6,5700.0
2009-06-18 12:25:00,20.59,20.62,20.58,20.62,14100.0,20.59,20.62,20.58,20.62,14100.0
2009-06-18 12:30:00,20.62,20.64,20.62,20.64,5700.0,20.62,20.64,20.62,20.64,5700.0
2009-06-18 12:35:00,20.63,20.63,20.6,20.61,9200.0,20.63,20.63,20.6,20.61,9200.0
2009-06-18 12:40:00,20.62,20.62,20.59,20.59,7900.0,20.62,20.62,20.59,20.59,7900.0
2009-06-18 12:45:00,20.6,20.67,20.59,20.67,33100.0,20.6,20.67,20.59,20.67,33100.0
2009-06-18 12:50:00,20.67,20.67,20.64,20.66,12300.0,20.67,20.67,20.64,20.66,12300.0
2009-06-18 12:55:00,20.66,20.7,20.66,20.68,22200.0,20.66,20.7,20.66,20.68,22200.0
2009-06-18 13:00:00,20.68,20.69,20.67,20.68,11800.0,20.68,20.69,20.67,20.68,11800.0
2009-06-18 13:05:00,20.68,20.73,20.67,20.71,36700.0,20.68,20.73,20.67,20.71,36700.0
2009-06-18 13:10:00,20.7,20.71,20.68,20.69,28500.0,20.7,20.71,20.68,20.69,28500.0
2009-06-18 13:15:00,20.7,20.7,20.66,20.67,10700.0,20.7,20.7,20.66,20.67,10700.0
2009-06-18 13:20:00,20.67,20.69,20.67,20.69,15100.0,20.67,20.69,20.67,20.69,15100.0
2009-06-18 13:25:00,20.7,20.71,20.69,20.7,17100.0,20.7,20.71,20.69,20.7,17100.0
2009-06-18 13:30:00,20.71,20.72,20.69,20.7,13600.0,20.71,20.72,20.69,20.7,13600.0
2009-06-18 13:35:00,20.7,20.7,20.66,20.66,25000.0,20.7,20.7,20.66,20.66,25000.0
2009-06-18 13:40:00,20.66,20.7,20.65,20.69,24500.0,20.66,20.7,20.65,20.69,24500.0
2009-06-18 13:45:00,20.7,20.75,20.69,20.75,17200.0,20.7,20.75,20.69,20.75,17200.0
2009-06-18 13:50:00,20.75,20.77,20.74,20.76,31100.0,20.75,20.77,20.74,20.76,31100.0
2009-06-18 13:55:00,20.76,20.76,20.69,20.69,19000.0,20.76,20.76,20.69,20.69,19000.0
2009-06-18 14:00:00,20.69,20.7,20.66,20.7,23400.0,20.69,20.7,20.66,20.7,23400.0
2009-06-18 14:05:00,20.7,20.73,20.69,20.71,27900.0,20.7,20.73,20.69,20.71,27900.0
2009-06-18 14:10:00,20.71,20.71,20.64,20.67,9600.0,20.71,20.71,20.64,20.67,9600.0
2009-06-18 14:15:00,20.68,20.72,20.68,20.71,11900.0,20.68,20.72,20.68,20.71,11900.0
2009-06-18 14:20:00,20.71,20.71,20.67,20.7,20700.0,20.71,20.71,20.67,20.7,20700.0
2009-06-18 14:25:00,20.69,20.73,20.68,20.73,7600.0,20.69,20.73,20.68,20.73,7600.0
2009-06-18 14:30:00,20.73,20.75,20.71,20.73,17600.0,20.73,20.75,20.71,20.73,17600.0
2009-06-18 14:35:00,20.74,20.75,20.72,20.74,13000.0,20.74,20.75,20.72,20.74,13000.0
2009-06-18 14:40:00,20.74,20.77,20.74,20.74,28100.0,20.74,20.77,20.74,20.74,28100.0
2009-06-18 14:45:00,20.74,20.77,20.73,20.75,11400.0,20.74,20.77,20.73,20.75,11400.0
2009-06-18 14:50:00,20.74,20.76,20.71,20.72,14200.0,20.74,20.76,20.71,20.72,14200.0
2009-06-18 14:55:00,20.72,20.75,20.7,20.75,8600.0,20.72,20.75,20.7,20.75,8600.0
2009-06-18 15:00:00,20.76,20.77,20.72,20.73,16900.0,20.76,20.77,20.72,20.73,16900.0
2009-06-18 15:05:00,20.73,20.75,20.73,20.75,24400.0,20.73,20.75,20.73,20.75,24400.0
2009-06-18 15:10:00,20.75,20.75,20.74,20.75,9200.0,20.75,20.75,20.74,20.75,9200.0
2009-06-18 15:15:00,20.75,20.78,20.74,20.75,26200.0,20.75,20.78,20.74,20.75,26200.0
2009-06-18 15:20:00,20.75,20.75,20.69,20.74,31300.0,20.75,20.75,20.69,20.74,31300.0
2009-06-18 15:25:00,20.73,20.73,20.71,20.72,13800.0,20.73,20.73,20.71,20.72,13800.0
2009-06-18 15:30:00,20.72,20.75,20.72,20.73,21700.0,20.72,20.75,20.72,20.73,21700.0
2009-06-18 15:35:00,20.73,20.73,20.67,20.71,19700.0,20.73,20.73,20.67,20.71,19700.0
2009-06-18 15:40:00,20.71,20.74,20.7,20.73,35300.0,20.71,20.74,20.7,20.73,35300.0
2009-06-18 15:45:00,20.73,20.74,20.68,20.7,25100.0,20.73,20.74,20.68,20.7,25100.0
2009-06-18 15:50:00,20.71,20.73,20.67,20.72,67700.0,20.71,20.73,20.67,20.72,67700.0
2009-06-18 15:55:00,20.72,20.74,20.68,20.72,67100.0,20.72,20.74,20.68,20.72,67100.0
2009-06-19 09:30:00,20.91,20.99,20.66,20.81,692300.0,20.91,20.99,20.66,20.81,692300.0
2009-06-19 09:35:00,20.85,20.99,20.8,20.88,22300.0,20.85,20.99,20.8,20.88,22300.0
2009-06-19 09:40:00,20.87,20.93,20.83,20.89,29800.0,20.87,20.93,20.83,20.89,29800.0
2009-06-19 09:45:00,20.91,20.97,20.9,20.93,44200.0,20.91,20.97,20.9,20.93,44200.0
2009-06-19 09:50:00,20.91,21.03,20.91,20.99,25000.0,20.91,21.03,20.91,20.99,25000.0
2009-06-19 09:55:00,20.99,21.05,20.96,21.02,27800.0,20.99,21.05,20.96,21.02,27800.0
2009-06-19 10:00:00,21.03,21.04,20.98,20.99,35000.0,21.03,21.04,20.98,20.99,35000.0
2009-06-19 10:05:00,21.0,21.01,20.94,20.97,28100.0,21.0,21.01,20.94,20.97,28100.0
2009-06-19 10:10:00,20.97,20.97,20.89,20.9,23700.0,20.97,20.97,20.89,20.9,23700.0
2009-06-19 10:15:00,20.9,20.94,20.88,20.94,16000.0,20.9,20.94,20.88,20.94,16000.0
2009-06-19 10:20:00,20.94,20.97,20.93,20.94,26200.0,20.94,20.97,20.93,20.94,26200.0
2009-06-19 10:25:00,20.93,20.94,20.87,20.88,24700.0,20.93,20.94,20.87,20.88,24700.0
2009-06-19 10:30:00,20.89,20.92,20.88,20.89,22600.0,20.89,20.92,20.88,20.89,22600.0
2009-06-19 10:35:00,20.89,20.95,20.88,20.91,37100.0,20.89,20.95,20.88,20.91,37100.0
2009-06-19 10:40:00,20.91,20.92,20.86,20.91,11800.0,20.91,20.92,20.86,20.91,11800.0
2009-06-19 10:45:00,20.91,20.95,20.9,20.94,21500.0,20.91,20.95,20.9,20.94,21500.0
2009-06-19 10:50:00,20.94,20.99,20.93,20.99,11100.0,20.94,20.99,20.93,20.99,11100.0
2009-06-19 10:55:00,20.99,21.01,20.96,20.97,15400.0,20.99,21.01,20.96,20.97,15400.0
2009-06-19 11:00:00,20.97,20.98,20.94,20.94,18800.0,20.97,20.98,20.94,20.94,18800.0
2009-06-19 11:05:00,20.94,20.96,20.93,20.93,19500.0,20.94,20.96,20.93,20.93,19500.0
2009-06-19 11:10:00,20.94,20.94,20.93,20.94,3200.0,20.94,20.94,20.93,20.94,3200.0
2009-06-19 11:15:00,20.94,20.95,20.9,20.9,21800.0,20.94,20.95,20.9,20.9,21800.0
2009-06-19 11:20:00,20.9,20.92,20.85,20.89,18600.0,20.9,20.92,20.85,20.89,18600.0
2009-06-19 11:25:00,20.9,20.9,20.84,20.87,28100.0,20.9,20.9,20.84,20.87,28100.0
2009-06-19 11:30:00,20.87,20.87,20.8,20.84,18900.0,20.87,20.87,20.8,20.84,18900.0
2009-06-19 11:35:00,20.84,20.88,20.83,20.87,5600.0,20.84,20.88,20.83,20.87,5600.0
2009-06-19 11:40:00,20.87,20.9,20.87,20.88,12800.0,20.87,20.9,20.87,20.88,12800.0
2009-06-19 11:45:00,20.88,20.89,20.81,20.82,18500.0,20.88,20.89,20.81,20.82,18500.0
2009-06-19 11:50:00,20.82,20.84,20.81,20.84,12400.0,20.82,20.84,20.81,20.84,12400.0
2009-06-19 11:55:00,20.84,20.85,20.84,20.84,4800.0,20.84,20.85,20.84,20.84,4800.0
2009-06-19 12:00:00,20.84,20.86,20.84,20.85,7600.0,20.84,20.86,20.84,20.85,7600.0
2009-06-19 12:05:00,20.86,20.87,20.78,20.79,38300.0,20.86,20.87,20.78,20.79,38300.0
2009-06-19 12:10:00,20.8,20.8,20.74,20.75,32500.0,20.8,20.8,20.74,20.75,32500.0
2009-06-19 12:15:00,20.74,20.78,20.74,20.78,5100.0,20.74,20.78,20.74,20.78,5100.0
2009-06-19 12:20:00,20.78,20.78,20.73,20.74,12300.0,20.78,20.78,20.73,20.74,12300.0
2009-06-19 12:25:00,20.73,20.74,20.67,20.68,32200.0,20.73,20.74,20.67,20.68,32200.0
2009-06-19 12:30:00,20.68,20.69,20.64,20.68,38200.0,20.68,20.69,20.64,20.68,38200.0
2009-06-19 12:35:00,20.68,20.69,20.65,20.68,22600.0,20.68,20.69,20.65,20.68,22600.0
2009-06-19 12:40:00,20.68,20.71,20.68,20.68,31700.0,20.68,20.71,20.68,20.68,31700.0
2009-06-19 12:45:00,20.68,20.69,20.65,20.65,24800.0,20.68,20.69,20.65,20.65,24800.0
2009-06-19 12:50:00,20.64,20.66,20.63,20.65,24000.0,20.64,20.66,20.63,20.65,24000.0
2009-06-19 12:55:00,20.64,20.65,20.59,20.6,14500.0,20.64,20.65,20.59,20.6,14500.0
2009-06-19 13:00:00,20.59,20.66,20.59,20.63,34700.0,20.59,20.66,20.59,20.63,34700.0
2009-06-19 13:05:00,20.63,20.63,20.56,20.58,47000.0,20.63,20.63,20.56,20.58,47000.0
2009-06-19 13:10:00,20.57,20.62,20.57,20.61,16400.0,20.57,20.62,20.57,20.61,16400.0
2009-06-19 13:15:00,20.61,20.63,20.61,20.63,12800.0,20.61,20.63,20.61,20.63,12800.0
2009-06-19 13:20:00,20.62,20.63,20.62,20.63,6600.0,20.62,20.63,20.62,20.63,6600.0
2009-06-19 13:25:00,20.63,20.63,20.6,20.61,21600.0,20.63,20.63,20.6,20.61,21600.0
2009-06-19 13:30:00,20.61,20.65,20.61,20.65,15200.0,20.61,20.65,20.61,20.65,15200.0
2009-06-19 13:35:00,20.65,20.68,20.61,20.64,35300.0,20.65,20.68,20.61,20.64,35300.0
2009-06-19 13:40:00,20.64,20.65,20.62,20.62,12100.0,20.64,20.65,20.62,20.62,12100.0
2009-06-19 13:45:00,20.63,20.63,20.62,20.62,8900.0,20.63,20.63,20.62,20.62,8900.0
2009-06-19 13:50:00,20.63,20.65,20.62,20.64,22800.0,20.63,20.65,20.62,20.64,22800.0
2009-06-19 13:55:00,20.64,20.65,20.6,20.61,20600.0,20.64,20.65,20.6,20.61,20600.0
2009-06-19 14:00:00,20.61,20.65,20.61,20.65,21600.0,20.61,20.65,20.61,20.65,21600.0
2009-06-19 14:05:00,20.65,20.66,20.61,20.63,35300.0,20.65,20.66,20.61,20.63,35300.0
2009-06-19 14:10:00,20.63,20.64,20.55,20.56,23200.0,20.63,20.64,20.55,20.56,23200.0
2009-06-19 14:15:00,20.55,20.55,20.52,20.52,45600.0,20.55,20.55,20.52,20.52,45600.0
2009-06-19 14:20:00,20.53,20.54,20.52,20.53,19900.0,20.53,20.54,20.52,20.53,19900.0
2009-06-19 14:25:00,20.53,20.55,20.52,20.54,17800.0,20.53,20.55,20.52,20.54,17800.0
2009-06-19 14:30:00,20.54,20.63,20.54,20.62,36400.0,20.54,20.63,20.54,20.62,36400.0
2009-06-19 14:35:00,20.62,20.63,20.62,20.63,49000.0,20.62,20.63,20.62,20.63,49000.0
2009-06-19 14:40:00,20.63,20.64,20.63,20.63,7800.0,20.63,20.64,20.63,20.63,7800.0
2009-06-19 14:45:00,20.64,20.64,20.6,20.6,24900.0,20.64,20.64,20.6,20.6,24900.0
2009-06-19 14:50:00,20.6,20.61,20.59,20.6,16700.0,20.6,20.61,20.59,20.6,16700.0
2009-06-19 14:55:00,20.6,20.63,20.6,20.61,22500.0,20.6,20.63,20.6,20.61,22500.0
2009-06-19 15:00:00,20.62,20.65,20.61,20.61,23100.0,20.62,20.65,20.61,20.61,23100.0
2009-06-19 15:05:00,20.61,20.62,20.55,20.56,40500.0,20.61,20.62,20.55,20.56,40500.0
2009-06-19 15:10:00,20.57,20.62,20.56,20.57,25600.0,20.57,20.62,20.56,20.57,25600.0
2009-06-19 15:15:00,20.58,20.66,20.57,20.65,22800.0,20.58,20.66,20.57,20.65,22800.0
2009-06-19 15:20:00,20.65,20.66,20.64,20.64,14900.0,20.65,20.66,20.64,20.64,14900.0
2009-06-19 15:25:00,20.64,20.69,20.63,20.69,20600.0,20.64,20.69,20.63,20.69,20600.0
2009-06-19 15:30:00,20.69,20.72,20.65,20.66,50600.0,20.69,20.72,20.65,20.66,50600.0
2009-06-19 15:35:00,20.66,20.69,20.64,20.65,31000.0,20.66,20.69,20.64,20.65,31000.0
2009-06-19 15:40:00,20.65,20.67,20.64,20.65,18800.0,20.65,20.67,20.64,20.65,18800.0
2009-06-19 15:45:00,20.64,20.65,20.57,20.63,68400.0,20.64,20.65,20.57,20.63,68400.0
2009-06-19 15:50:00,20.63,20.63,20.56,20.57,199700.0,20.63,20.63,20.56,20.57,199700.0
2009-06-19 15:55:00,20.57,20.58,20.34,20.54,278300.0,20.57,20.58,20.34,20.54,278300.0
2009-06-22 09:30:00,20.25,20.4,20.21,20.28,96100.0,20.25,20.4,20.21,20.28,96100.0
2009-06-22 09:35:00,20.3,20.39,20.22,20.31,44900.0,20.3,20.39,20.22,20.31,44900.0
2009-06-22 09:40:00,20.29,20.32,20.2,20.27,55600.0,20.29,20.32,20.2,20.27,55600.0
2009-06-22 09:45:00,20.28,20.28,20.18,20.23,64100.0,20.28,20.28,20.18,20.23,64100.0
2009-06-22 09:50:00,20.23,20.25,20.16,20.19,59600.0,20.23,20.25,20.16,20.19,59600.0
2009-06-22 09:55:00,20.19,20.19,20.1,20.12,67500.0,20.19,20.19,20.1,20.12,67500.0
2009-06-22 10:00:00,20.13,20.13,20.09,20.13,36300.0,20.13,20.13,20.09,20.13,36300.0
2009-06-22 10:05:00,20.12,20.16,20.1,20.16,114100.0,20.12,20.16,20.1,20.16,114100.0
2009-06-22 10:10:00,20.16,20.21,20.15,20.19,78700.0,20.16,20.21,20.15,20.19,78700.0
2009-06-22 10:15:00,20.2,20.25,20.14,20.14,54900.0,20.2,20.25,20.14,20.14,54900.0
2009-06-22 10:20:00,20.14,20.19,20.14,20.17,35400.0,20.14,20.19,20.14,20.17,35400.0
2009-06-22 10:25:00,20.17,20.19,20.11,20.14,32000.0,20.17,20.19,20.11,20.14,32000.0
2009-06-22 10:30:00,20.14,20.15,20.06,20.06,49800.0,20.14,20.15,20.06,20.06,49800.0
2009-06-22 10:35:00,20.07,20.12,20.03,20.1,58200.0,20.07,20.12,20.03,20.1,58200.0
2009-06-22 10:40:00,20.1,20.1,20.03,20.04,12700.0,20.1,20.1,20.03,20.04,12700.0
2009-06-22 10:45:00,20.04,20.11,20.04,20.11,21600.0,20.04,20.11,20.04,20.11,21600.0
2009-06-22 10:50:00,20.11,20.13,20.08,20.08,28900.0,20.11,20.13,20.08,20.08,28900.0
2009-06-22 10:55:00,20.08,20.09,20.04,20.07,13200.0,20.08,20.09,20.04,20.07,13200.0
2009-06-22 11:00:00,20.06,20.08,20.03,20.03,24100.0,20.06,20.08,20.03,20.03,24100.0
2009-06-22 11:05:00,20.03,20.08,20.03,20.08,10800.0,20.03,20.08,20.03,20.08,10800.0
2009-06-22 11:10:00,20.08,20.09,20.07,20.07,4800.0,20.08,20.09,20.07,20.07,4800.0
2009-06-22 11:15:00,20.07,20.12,20.06,20.12,31700.0,20.07,20.12,20.06,20.12,31700.0
2009-06-22 11:20:00,20.12,20.14,20.12,20.14,6300.0,20.12,20.14,20.12,20.14,6300.0
2009-06-22 11:25:00,20.13,20.19,20.13,20.18,18600.0,20.13,20.19,20.13,20.18,18600.0
2009-06-22 11:30:00,20.17,20.17,20.14,20.15,16100.0,20.17,20.17,20.14,20.15,16100.0
2009-06-22 11:35:00,20.14,20.14,20.06,20.06,14900.0,20.14,20.14,20.06,20.06,14900.0
2009-06-22 11:40:00,20.07,20.11,20.06,20.06,24000.0,20.07,20.11,20.06,20.06,24000.0
2009-06-22 11:45:00,20.06,20.09,20.05,20.06,13700.0,20.06,20.09,20.05,20.06,13700.0
2009-06-22 11:50:00,20.05,20.06,20.03,20.06,11100.0,20.05,20.06,20.03,20.06,11100.0
2009-06-22 11:55:00,20.06,20.06,20.02,20.03,19900.0,20.06,20.06,20.02,20.03,19900.0
2009-06-22 12:00:00,20.04,20.05,20.01,20.02,14700.0,20.04,20.05,20.01,20.02,14700.0
2009-06-22 12:05:00,20.02,20.06,20.01,20.06,25900.0,20.02,20.06,20.01,20.06,25900.0
2009-06-22 12:10:00,20.06,20.1,20.05,20.1,23200.0,20.06,20.1,20.05,20.1,23200.0
2009-06-22 12:15:00,20.09,20.13,20.09,20.12,27900.0,20.09,20.13,20.09,20.12,27900.0
2009-06-22 12:20:00,20.12,20.12,20.06,20.06,19900.0,20.12,20.12,20.06,20.06,19900.0
2009-06-22 12:25:00,20.06,20.09,20.06,20.06,19000.0,20.06,20.09,20.06,20.06,19000.0
2009-06-22 12:30:00,20.06,20.08,20.06,20.06,16300.0,20.06,20.08,20.06,20.06,16300.0
2009-06-22 12:35:00,20.05,20.06,20.0,20.06,128800.0,20.05,20.06,20.0,20.06,128800.0
2009-06-22 12:40:00,20.06,20.09,20.02,20.06,113600.0,20.06,20.09,20.02,20.06,113600.0
2009-06-22 12:45:00,20.05,20.05,20.01,20.03,16800.0,20.05,20.05,20.01,20.03,16800.0
2009-06-22 12:50:00,20.03,20.03,20.02,20.02,7200.0,20.03,20.03,20.02,20.02,7200.0
2009-06-22 12:55:00,20.03,20.05,20.02,20.05,16600.0,20.03,20.05,20.02,20.05,16600.0
2009-06-22 13:00:00,20.05,20.05,20.04,20.04,20600.0,20.05,20.05,20.04,20.04,20600.0
2009-06-22 13:05:00,20.03,20.06,20.03,20.06,14700.0,20.03,20.06,20.03,20.06,14700.0
2009-06-22 13:10:00,20.05,20.06,20.02,20.02,38600.0,20.05,20.06,20.02,20.02,38600.0
2009-06-22 13:15:00,20.02,20.04,20.01,20.02,27700.0,20.02,20.04,20.01,20.02,27700.0
2009-06-22 13:20:00,20.02,20.03,20.02,20.02,15000.0,20.02,20.03,20.02,20.02,15000.0
2009-06-22 13:25:00,20.02,20.03,20.0,20.01,18300.0,20.02,20.03,20.0,20.01,18300.0
2009-06-22 13:30:00,20.01,20.03,20.01,20.01,37800.0,20.01,20.03,20.01,20.01,37800.0
2009-06-22 13:35:00,20.01,20.03,20.01,20.02,14100.0,20.01,20.03,20.01,20.02,14100.0
2009-06-22 13:40:00,20.01,20.03,20.0,20.01,97400.0,20.01,20.03,20.0,20.01,97400.0
2009-06-22 13:45:00,20.0,20.01,19.97,19.97,24200.0,20.0,20.01,19.97,19.97,24200.0
2009-06-22 13:50:00,19.97,19.98,19.94,19.97,30300.0,19.97,19.98,19.94,19.97,30300.0
2009-06-22 13:55:00,19.97,20.0,19.96,20.0,26300.0,19.97,20.0,19.96,20.0,26300.0
2009-06-22 14:00:00,19.99,20.0,19.97,19.98,48100.0,19.99,20.0,19.97,19.98,48100.0
2009-06-22 14:05:00,19.99,19.99,19.94,19.95,15000.0,19.99,19.99,19.94,19.95,15000.0
2009-06-22 14:10:00,19.95,19.95,19.92,19.95,11200.0,19.95,19.95,19.92,19.95,11200.0
2009-06-22 14:15:00,19.95,19.96,19.94,19.96,12900.0,19.95,19.96,19.94,19.96,12900.0
2009-06-22 14:20:00,19.96,19.98,19.95,19.98,44300.0,19.96,19.98,19.95,19.98,44300.0
2009-06-22 14:25:00,19.99,20.0,19.95,19.95,33500.0,19.99,20.0,19.95,19.95,33500.0
2009-06-22 14:30:00,19.95,19.96,19.92,19.94,77400.0,19.95,19.96,19.92,19.94,77400.0
2009-06-22 14:35:00,19.94,19.98,19.92,19.97,30100.0,19.94,19.98,19.92,19.97,30100.0
2009-06-22 14:40:00,19.97,19.97,19.94,19.96,8900.0,19.97,19.97,19.94,19.96,8900.0
2009-06-22 14:45:00,19.95,19.95,19.93,19.95,18000.0,19.95,19.95,19.93,19.95,18000.0
2009-06-22 14:50:00,19.95,19.95,19.94,19.94,15000.0,19.95,19.95,19.94,19.94,15000.0
2009-06-22 14:55:00,19.94,19.95,19.92,19.94,15100.0,19.94,19.95,19.92,19.94,15100.0
2009-06-22 15:00:00,19.95,19.97,19.94,19.96,20800.0,19.95,19.97,19.94,19.96,20800.0
2009-06-22 15:05:00,19.96,19.97,19.95,19.97,13300.0,19.96,19.97,19.95,19.97,13300.0
2009-06-22 15:10:00,19.96,19.97,19.93,19.94,36600.0,19.96,19.97,19.93,19.94,36600.0
2009-06-22 15:15:00,19.94,19.95,19.93,19.94,52500.0,19.94,19.95,19.93,19.94,52500.0
2009-06-22 15:20:00,19.94,19.95,19.92,19.93,22400.0,19.94,19.95,19.92,19.93,22400.0
2009-06-22 15:25:00,19.93,19.93,19.9,19.92,32700.0,19.93,19.93,19.9,19.92,32700.0
2009-06-22 15:30:00,19.92,19.95,19.9,19.92,47800.0,19.92,19.95,19.9,19.92,47800.0
2009-06-22 15:35:00,19.91,19.98,19.91,19.98,42600.0,19.91,19.98,19.91,19.98,42600.0
2009-06-22 15:40:00,19.98,19.98,19.88,19.89,45100.0,19.98,19.98,19.88,19.89,45100.0
2009-06-22 15:45:00,19.88,19.91,19.87,19.88,86700.0,19.88,19.91,19.87,19.88,86700.0
2009-06-22 15:50:00,19.88,19.88,19.81,19.84,83300.0,19.88,19.88,19.81,19.84,83300.0
2009-06-22 15:55:00,19.83,19.84,19.77,19.81,180200.0,19.83,19.84,19.77,19.81,180200.0
2009-06-23 09:30:00,19.99,19.99,19.86,19.92,46600.0,19.99,19.99,19.86,19.92,46600.0
2009-06-23 09:35:00,19.96,19.97,19.82,19.85,44200.0,19.96,19.97,19.82,19.85,44200.0
2009-06-23 09:40:00,19.85,19.87,19.75,19.76,25200.0,19.85,19.87,19.75,19.76,25200.0
2009-06-23 09:45:00,19.76,19.81,19.74,19.76,30200.0,19.76,19.81,19.74,19.76,30200.0
2009-06-23 09:50:00,19.76,19.9,19.76,19.85,34900.0,19.76,19.9,19.76,19.85,34900.0
2009-06-23 09:55:00,19.85,19.86,19.82,19.84,23000.0,19.85,19.86,19.82,19.84,23000.0
2009-06-23 10:00:00,19.84,19.89,19.75,19.89,53400.0,19.84,19.89,19.75,19.89,53400.0
2009-06-23 10:05:00,19.89,19.89,19.74,19.77,44600.0,19.89,19.89,19.74,19.77,44600.0
2009-06-23 10:10:00,19.77,19.77,19.69,19.69,26500.0,19.77,19.77,19.69,19.69,26500.0
2009-06-23 10:15:00,19.7,19.81,19.68,19.8,31000.0,19.7,19.81,19.68,19.8,31000.0
2009-06-23 10:20:00,19.8,19.85,19.78,19.8,22900.0,19.8,19.85,19.78,19.8,22900.0
2009-06-23 10:25:00,19.81,19.81,19.7,19.7,23500.0,19.81,19.81,19.7,19.7,23500.0
2009-06-23 10:30:00,19.7,19.74,19.69,19.73,27000.0,19.7,19.74,19.69,19.73,27000.0
2009-06-23 10:35:00,19.74,19.75,19.69,19.69,21100.0,19.74,19.75,19.69,19.69,21100.0
2009-06-23 10:40:00,19.68,19.68,19.58,19.59,26200.0,19.68,19.68,19.58,19.59,26200.0
2009-06-23 10:45:00,19.59,19.65,19.59,19.63,16100.0,19.59,19.65,19.59,19.63,16100.0
2009-06-23 10:50:00,19.63,19.65,19.6,19.62,20200.0,19.63,19.65,19.6,19.62,20200.0
2009-06-23 10:55:00,19.63,19.69,19.62,19.67,17700.0,19.63,19.69,19.62,19.67,17700.0
2009-06-23 11:00:00,19.66,19.68,19.66,19.67,13200.0,19.66,19.68,19.66,19.67,13200.0
2009-06-23 11:05:00,19.66,19.68,19.64,19.68,27900.0,19.66,19.68,19.64,19.68,27900.0
2009-06-23 11:10:00,19.67,19.72,19.66,19.72,33900.0,19.67,19.72,19.66,19.72,33900.0
2009-06-23 11:15:00,19.72,19.76,19.7,19.76,26400.0,19.72,19.76,19.7,19.76,26400.0
2009-06-23 11:20:00,19.75,19.75,19.73,19.75,18200.0,19.75,19.75,19.73,19.75,18200.0
2009-06-23 11:25:00,19.75,19.81,19.75,19.8,17200.0,19.75,19.81,19.75,19.8,17200.0
2009-06-23 11:30:00,19.8,19.81,19.78,19.78,20000.0,19.8,19.81,19.78,19.78,20000.0
2009-06-23 11:35:00,19.79,19.8,19.79,19.8,14700.0,19.79,19.8,19.79,19.8,14700.0
2009-06-23 11:40:00,19.8,19.84,19.8,19.83,51500.0,19.8,19.84,19.8,19.83,51500.0
2009-06-23 11:45:00,19.84,19.85,19.81,19.82,26800.0,19.84,19.85,19.81,19.82,26800.0
2009-06-23 11:50:00,19.82,19.91,19.81,19.9,38400.0,19.82,19.91,19.81,19.9,38400.0
2009-06-23 11:55:00,19.9,19.91,19.89,19.89,12600.0,19.9,19.91,19.89,19.89,12600.0
2009-06-23 12:00:00,19.9,19.9,19.84,19.85,25000.0,19.9,19.9,19.84,19.85,25000.0
2009-06-23 12:05:00,19.84,19.86,19.82,19.82,35800.0,19.84,19.86,19.82,19.82,35800.0
2009-06-23 12:10:00,19.82,19.82,19.79,19.79,11100.0,19.82,19.82,19.79,19.79,11100.0
2009-06-23 12:15:00,19.79,19.8,19.76,19.77,26100.0,19.79,19.8,19.76,19.77,26100.0
2009-06-23 12:20:00,19.79,19.83,19.78,19.82,15900.0,19.79,19.83,19.78,19.82,15900.0
2009-06-23 12:25:00,19.82,19.82,19.77,19.79,14300.0,19.82,19.82,19.77,19.79,14300.0
2009-06-23 12:30:00,19.79,19.79,19.78,19.79,2300.0,19.79,19.79,19.78,19.79,2300.0
2009-06-23 12:35:00,19.79,19.85,19.78,19.83,41000.0,19.79,19.85,19.78,19.83,41000.0
2009-06-23 12:40:00,19.82,19.82,19.78,19.81,20900.0,19.82,19.82,19.78,19.81,20900.0
2009-06-23 12:45:00,19.81,19.81,19.77,19.8,38300.0,19.81,19.81,19.77,19.8,38300.0
2009-06-23 12:50:00,19.8,19.8,19.74,19.76,46300.0,19.8,19.8,19.74,19.76,46300.0
2009-06-23 12:55:00,19.76,19.76,19.75,19.76,5000.0,19.76,19.76,19.75,19.76,5000.0
2009-06-23 13:00:00,19.76,19.82,19.74,19.82,29700.0,19.76,19.82,19.74,19.82,29700.0
2009-06-23 13:05:00,19.82,19.84,19.78,19.83,40600.0,19.82,19.84,19.78,19.83,40600.0
2009-06-23 13:10:00,19.84,19.87,19.81,19.81,38800.0,19.84,19.87,19.81,19.81,38800.0
2009-06-23 13:15:00,19.81,19.82,19.77,19.82,29800.0,19.81,19.82,19.77,19.82,29800.0
2009-06-23 13:20:00,19.82,19.85,19.82,19.83,47500.0,19.82,19.85,19.82,19.83,47500.0
2009-06-23 13:25:00,19.82,19.83,19.82,19.82,11900.0,19.82,19.83,19.82,19.82,11900.0
2009-06-23 13:30:00,19.82,19.83,19.82,19.82,6700.0,19.82,19.83,19.82,19.82,6700.0
2009-06-23 13:35:00,19.82,19.83,19.82,19.82,4300.0,19.82,19.83,19.82,19.82,4300.0
2009-06-23 13:40:00,19.82,19.83,19.78,19.78,15900.0,19.82,19.83,19.78,19.78,15900.0
2009-06-23 13:45:00,19.8,19.8,19.78,19.78,8500.0,19.8,19.8,19.78,19.78,8500.0
2009-06-23 13:50:00,19.78,19.79,19.75,19.76,15900.0,19.78,19.79,19.75,19.76,15900.0
2009-06-23 13:55:00,19.75,19.76,19.73,19.74,12100.0,19.75,19.76,19.73,19.74,12100.0
2009-06-23 14:00:00,19.73,19.82,19.71,19.82,53100.0,19.73,19.82,19.71,19.82,53100.0
2009-06-23 14:05:00,19.82,19.84,19.81,19.81,19200.0,19.82,19.84,19.81,19.81,19200.0
2009-06-23 14:10:00,19.81,19.85,19.81,19.83,28700.0,19.81,19.85,19.81,19.83,28700.0
2009-06-23 14:15:00,19.83,19.89,19.83,19.84,38300.0,19.83,19.89,19.83,19.84,38300.0
2009-06-23 14:20:00,19.84,19.86,19.83,19.86,9900.0,19.84,19.86,19.83,19.86,9900.0
2009-06-23 14:25:00,19.86,19.86,19.85,19.85,3300.0,19.86,19.86,19.85,19.85,3300.0
2009-06-23 14:30:00,19.85,19.86,19.82,19.82,12700.0,19.85,19.86,19.82,19.82,12700.0
2009-06-23 14:35:00,19.82,19.83,19.78,19.78,14200.0,19.82,19.83,19.78,19.78,14200.0
2009-06-23 14:40:00,19.79,19.79,19.73,19.74,67400.0,19.79,19.79,19.73,19.74,67400.0
2009-06-23 14:45:00,19.74,19.75,19.73,19.74,60900.0,19.74,19.75,19.73,19.74,60900.0
2009-06-23 14:50:00,19.75,19.79,19.74,19.78,52400.0,19.75,19.79,19.74,19.78,52400.0
2009-06-23 14:55:00,19.78,19.78,19.73,19.74,54800.0,19.78,19.78,19.73,19.74,54800.0
2009-06-23 15:00:00,19.74,19.75,19.72,19.74,43800.0,19.74,19.75,19.72,19.74,43800.0
2009-06-23 15:05:00,19.74,19.75,19.7,19.7,53900.0,19.74,19.75,19.7,19.7,53900.0
2009-06-23 15:10:00,19.7,19.73,19.67,19.73,75900.0,19.7,19.73,19.67,19.73,75900.0
2009-06-23 15:15:00,19.73,19.74,19.71,19.72,43300.0,19.73,19.74,19.71,19.72,43300.0
2009-06-23 15:20:00,19.72,19.77,19.71,19.77,138300.0,19.72,19.77,19.71,19.77,138300.0
2009-06-23 15:25:00,19.76,19.79,19.76,19.79,32600.0,19.76,19.79,19.76,19.79,32600.0
2009-06-23 15:30:00,19.79,19.79,19.72,19.77,45800.0,19.79,19.79,19.72,19.77,45800.0
2009-06-23 15:35:00,19.77,19.77,19.73,19.73,47500.0,19.77,19.77,19.73,19.73,47500.0
2009-06-23 15:40:00,19.74,19.74,19.71,19.72,56600.0,19.74,19.74,19.71,19.72,56600.0
2009-06-23 15:45:00,19.72,19.79,19.72,19.78,74700.0,19.72,19.79,19.72,19.78,74700.0
2009-06-23 15:50:00,19.78,19.8,19.74,19.77,163600.0,19.78,19.8,19.74,19.77,163600.0
2009-06-23 15:55:00,19.76,19.77,19.69,19.73,117100.0,19.76,19.77,19.69,19.73,117100.0
2009-06-24 09:30:00,19.74,19.88,19.57,19.73,52200.0,19.74,19.88,19.57,19.73,52200.0
2009-06-24 09:35:00,19.73,19.84,19.7,19.71,66600.0,19.73,19.84,19.7,19.71,66600.0
2009-06-24 09:40:00,19.7,19.83,19.69,19.79,30400.0,19.7,19.83,19.69,19.79,30400.0
2009-06-24 09:45:00,19.79,19.84,19.78,19.84,37100.0,19.79,19.84,19.78,19.84,37100.0
2009-06-24 09:50:00,19.84,19.86,19.8,19.84,46800.0,19.84,19.86,19.8,19.84,46800.0
2009-06-24 09:55:00,19.84,19.85,19.77,19.77,48900.0,19.84,19.85,19.77,19.77,48900.0
2009-06-24 10:00:00,19.77,19.83,19.73,19.81,51700.0,19.77,19.83,19.73,19.81,51700.0
2009-06-24 10:05:00,19.81,19.86,19.75,19.85,66100.0,19.81,19.86,19.75,19.85,66100.0
2009-06-24 10:10:00,19.85,19.91,19.85,19.89,38100.0,19.85,19.91,19.85,19.89,38100.0
2009-06-24 10:15:00,19.9,19.93,19.88,19.93,40900.0,19.9,19.93,19.88,19.93,40900.0
2009-06-24 10:20:00,19.93,20.01,19.93,19.97,50600.0,19.93,20.01,19.93,19.97,50600.0
2009-06-24 10:25:00,19.98,20.01,19.96,19.96,42800.0,19.98,20.01,19.96,19.96,42800.0
2009-06-24 10:30:00,19.96,19.96,19.86,19.9,53700.0,19.96,19.96,19.86,19.9,53700.0
2009-06-24 10:35:00,19.9,19.92,19.87,19.89,65900.0,19.9,19.92,19.87,19.89,65900.0
2009-06-24 10:40:00,19.88,19.92,19.87,19.92,67300.0,19.88,19.92,19.87,19.92,67300.0
2009-06-24 10:45:00,19.92,19.93,19.86,19.92,84900.0,19.92,19.93,19.86,19.92,84900.0
2009-06-24 10:50:00,19.92,19.99,19.9,19.97,53600.0,19.92,19.99,19.9,19.97,53600.0
2009-06-24 10:55:00,19.97,19.98,19.95,19.95,36000.0,19.97,19.98,19.95,19.95,36000.0
2009-06-24 11:00:00,19.94,20.06,19.94,20.03,98900.0,19.94,20.06,19.94,20.03,98900.0
2009-06-24 11:05:00,20.04,20.04,19.99,20.01,22000.0,20.04,20.04,19.99,20.01,22000.0
2009-06-24 11:10:00,20.01,20.02,19.95,19.98,50500.0,20.01,20.02,19.95,19.98,50500.0
2009-06-24 11:15:00,19.98,19.99,19.97,19.98,30300.0,19.98,19.99,19.97,19.98,30300.0
2009-06-24 11:20:00,19.97,19.98,19.94,19.96,57300.0,19.97,19.98,19.94,19.96,57300.0
2009-06-24 11:25:00,19.95,19.97,19.95,19.97,20200.0,19.95,19.97,19.95,19.97,20200.0
2009-06-24 11:30:00,19.97,20.03,19.97,20.03,25800.0,19.97,20.03,19.97,20.03,25800.0
2009-06-24 11:35:00,20.02,20.06,20.02,20.05,31500.0,20.02,20.06,20.02,20.05,31500.0
2009-06-24 11:40:00,20.05,20.06,20.02,20.06,22400.0,20.05,20.06,20.02,20.06,22400.0
2009-06-24 11:45:00,20.05,20.07,20.04,20.06,23500.0,20.05,20.07,20.04,20.06,23500.0
2009-06-24 11:50:00,20.06,20.09,20.06,20.09,18600.0,20.06,20.09,20.06,20.09,18600.0
2009-06-24 11:55:00,20.09,20.1,20.08,20.1,22600.0,20.09,20.1,20.08,20.1,22600.0
2009-06-24 12:00:00,20.09,20.12,20.09,20.12,12100.0,20.09,20.12,20.09,20.12,12100.0
2009-06-24 12:05:00,20.12,20.12,20.09,20.11,37000.0,20.12,20.12,20.09,20.11,37000.0
2009-06-24 12:10:00,20.1,20.1,20.09,20.1,21300.0,20.1,20.1,20.09,20.1,21300.0
2009-06-24 12:15:00,20.1,20.11,20.07,20.07,31900.0,20.1,20.11,20.07,20.07,31900.0
2009-06-24 12:20:00,20.07,20.09,20.06,20.07,11000.0,20.07,20.09,20.06,20.07,11000.0
2009-06-24 12:25:00,20.06,20.07,20.05,20.06,13900.0,20.06,20.07,20.05,20.06,13900.0
2009-06-24 12:30:00,20.05,20.07,20.05,20.06,7700.0,20.05,20.07,20.05,20.06,7700.0
2009-06-24 12:35:00,20.06,20.08,20.06,20.07,21900.0,20.06,20.08,20.06,20.07,21900.0
2009-06-24 12:40:00,20.06,20.07,20.03,20.05,16600.0,20.06,20.07,20.03,20.05,16600.0
2009-06-24 12:45:00,20.05,20.08,20.05,20.08,22200.0,20.05,20.08,20.05,20.08,22200.0
2009-06-24 12:50:00,20.08,20.08,20.06,20.07,13900.0,20.08,20.08,20.06,20.07,13900.0
2009-06-24 12:55:00,20.08,20.09,20.06,20.06,17400.0,20.08,20.09,20.06,20.06,17400.0
2009-06-24 13:00:00,20.06,20.07,20.05,20.06,12700.0,20.06,20.07,20.05,20.06,12700.0
2009-06-24 13:05:00,20.06,20.07,20.06,20.06,8300.0,20.06,20.07,20.06,20.06,8300.0
2009-06-24 13:10:00,20.06,20.07,20.05,20.06,13000.0,20.06,20.07,20.05,20.06,13000.0
2009-06-24 13:15:00,20.06,20.06,20.05,20.05,16600.0,20.06,20.06,20.05,20.05,16600.0
2009-06-24 13:20:00,20.05,20.06,20.04,20.04,8400.0,20.05,20.06,20.04,20.04,8400.0
2009-06-24 13:25:00,20.04,20.05,20.04,20.04,3700.0,20.04,20.05,20.04,20.04,3700.0
2009-06-24 13:30:00,20.04,20.04,20.0,20.01,49500.0,20.04,20.04,20.0,20.01,49500.0
2009-06-24 13:35:00,20.01,20.04,20.01,20.04,16000.0,20.01,20.04,20.01,20.04,16000.0
2009-06-24 13:40:00,20.04,20.04,20.02,20.02,7200.0,20.04,20.04,20.02,20.02,7200.0
2009-06-24 13:45:00,20.02,20.03,19.97,19.98,29500.0,20.02,20.03,19.97,19.98,29500.0
2009-06-24 13:50:00,19.98,20.01,19.98,20.0,18100.0,19.98,20.01,19.98,20.0,18100.0
2009-06-24 13:55:00,20.01,20.01,19.97,19.98,12500.0,20.01,20.01,19.97,19.98,12500.0
2009-06-24 14:00:00,19.97,20.02,19.97,20.01,21200.0,19.97,20.02,19.97,20.01,21200.0
2009-06-24 14:05:00,20.0,20.01,19.99,20.01,5500.0,20.0,20.01,19.99,20.01,5500.0
2009-06-24 14:10:00,20.0,20.02,20.0,20.0,19400.0,20.0,20.02,20.0,20.0,19400.0
2009-06-24 14:15:00,20.0,20.03,19.96,20.02,35000.0,20.0,20.03,19.96,20.02,35000.0
2009-06-24 14:20:00,20.02,20.1,19.93,19.98,71000.0,20.02,20.1,19.93,19.98,71000.0
2009-06-24 14:25:00,19.98,20.04,19.86,19.88,46200.0,19.98,20.04,19.86,19.88,46200.0
2009-06-24 14:30:00,19.88,19.9,19.82,19.89,61300.0,19.88,19.9,19.82,19.89,61300.0
2009-06-24 14:35:00,19.9,19.9,19.77,19.77,39400.0,19.9,19.9,19.77,19.77,39400.0
2009-06-24 14:40:00,19.77,19.89,19.77,19.87,35700.0,19.77,19.89,19.77,19.87,35700.0
2009-06-24 14:45:00,19.86,19.89,19.85,19.86,36700.0,19.86,19.89,19.85,19.86,36700.0
2009-06-24 14:50:00,19.86,19.93,19.86,19.91,49100.0,19.86,19.93,19.86,19.91,49100.0
2009-06-24 14:55:00,19.92,19.94,19.88,19.9,26900.0,19.92,19.94,19.88,19.9,26900.0
2009-06-24 15:00:00,19.9,19.94,19.89,19.9,44100.0,19.9,19.94,19.89,19.9,44100.0
2009-06-24 15:05:00,19.9,19.9,19.75,19.77,58600.0,19.9,19.9,19.75,19.77,58600.0
2009-06-24 15:10:00,19.76,19.81,19.72,19.81,37100.0,19.76,19.81,19.72,19.81,37100.0
2009-06-24 15:15:00,19.81,19.81,19.72,19.74,26800.0,19.81,19.81,19.72,19.74,26800.0
2009-06-24 15:20:00,19.75,19.84,19.73,19.81,65200.0,19.75,19.84,19.73,19.81,65200.0
2009-06-24 15:25:00,19.81,19.87,19.79,19.82,50100.0,19.81,19.87,19.79,19.82,50100.0
2009-06-24 15:30:00,19.81,19.86,19.81,19.85,50700.0,19.81,19.86,19.81,19.85,50700.0
2009-06-24 15:35:00,19.86,19.87,19.78,19.82,45500.0,19.86,19.87,19.78,19.82,45500.0
2009-06-24 15:40:00,19.83,19.83,19.73,19.77,69700.0,19.83,19.83,19.73,19.77,69700.0
2009-06-24 15:45:00,19.77,19.88,19.76,19.86,76600.0,19.77,19.88,19.76,19.86,76600.0
2009-06-24 15:50:00,19.87,19.89,19.81,19.84,56500.0,19.87,19.89,19.81,19.84,56500.0
2009-06-24 15:55:00,19.84,19.88,19.81,19.85,222000.0,19.84,19.88,19.81,19.85,222000.0
2009-06-25 09:30:00,19.4,19.76,19.4,19.73,49000.0,19.4,19.76,19.4,19.73,49000.0
2009-06-25 09:35:00,19.73,19.73,19.53,19.59,31600.0,19.73,19.73,19.53,19.59,31600.0
2009-06-25 09:40:00,19.59,19.72,19.59,19.69,19400.0,19.59,19.72,19.59,19.69,19400.0
2009-06-25 09:45:00,19.7,19.7,19.63,19.69,30400.0,19.7,19.7,19.63,19.69,30400.0
2009-06-25 09:50:00,19.7,19.9,19.69,19.89,69600.0,19.7,19.9,19.69,19.89,69600.0
2009-06-25 09:55:00,19.9,19.93,19.83,19.83,58000.0,19.9,19.93,19.83,19.83,58000.0
2009-06-25 10:00:00,19.84,19.98,19.84,19.9,56000.0,19.84,19.98,19.84,19.9,56000.0
2009-06-25 10:05:00,19.91,20.01,19.9,20.01,33300.0,19.91,20.01,19.9,20.01,33300.0
2009-06-25 10:10:00,20.02,20.13,20.01,20.06,142400.0,20.02,20.13,20.01,20.06,142400.0
2009-06-25 10:15:00,20.07,20.08,20.01,20.04,56300.0,20.07,20.08,20.01,20.04,56300.0
2009-06-25 10:20:00,20.03,20.04,19.93,20.01,32900.0,20.03,20.04,19.93,20.01,32900.0
2009-06-25 10:25:00,20.01,20.06,19.99,20.0,26300.0,20.01,20.06,19.99,20.0,26300.0
2009-06-25 10:30:00,20.01,20.01,19.95,19.98,20900.0,20.01,20.01,19.95,19.98,20900.0
2009-06-25 10:35:00,19.98,20.05,19.97,20.02,15600.0,19.98,20.05,19.97,20.02,15600.0
2009-06-25 10:40:00,20.02,20.02,19.9,19.91,21000.0,20.02,20.02,19.9,19.91,21000.0
2009-06-25 10:45:00,19.9,19.94,19.89,19.92,17200.0,19.9,19.94,19.89,19.92,17200.0
2009-06-25 10:50:00,19.9,19.92,19.89,19.9,14500.0,19.9,19.92,19.89,19.9,14500.0
2009-06-25 10:55:00,19.9,19.9,19.85,19.87,20700.0,19.9,19.9,19.85,19.87,20700.0
2009-06-25 11:00:00,19.88,19.91,19.87,19.91,22400.0,19.88,19.91,19.87,19.91,22400.0
2009-06-25 11:05:00,19.91,19.92,19.89,19.91,14800.0,19.91,19.92,19.89,19.91,14800.0
2009-06-25 11:10:00,19.91,19.91,19.86,19.87,16600.0,19.91,19.91,19.86,19.87,16600.0
2009-06-25 11:15:00,19.87,19.88,19.86,19.88,4000.0,19.87,19.88,19.86,19.88,4000.0
2009-06-25 11:20:00,19.88,19.91,19.87,19.9,20400.0,19.88,19.91,19.87,19.9,20400.0
2009-06-25 11:25:00,19.91,19.93,19.9,19.92,29900.0,19.91,19.93,19.9,19.92,29900.0
2009-06-25 11:30:00,19.92,20.02,19.92,20.02,22900.0,19.92,20.02,19.92,20.02,22900.0
2009-06-25 11:35:00,20.02,20.03,19.98,19.98,19700.0,20.02,20.03,19.98,19.98,19700.0
2009-06-25 11:40:00,19.98,20.05,19.98,20.03,17400.0,19.98,20.05,19.98,20.03,17400.0
2009-06-25 11:45:00,20.02,20.07,20.01,20.07,7800.0,20.02,20.07,20.01,20.07,7800.0
2009-06-25 11:50:00,20.06,20.07,20.03,20.05,15300.0,20.06,20.07,20.03,20.05,15300.0
2009-06-25 11:55:00,20.05,20.14,20.04,20.13,40500.0,20.05,20.14,20.04,20.13,40500.0
2009-06-25 12:00:00,20.12,20.13,20.09,20.1,17900.0,20.12,20.13,20.09,20.1,17900.0
2009-06-25 12:05:00,20.09,20.09,20.06,20.06,20600.0,20.09,20.09,20.06,20.06,20600.0
2009-06-25 12:10:00,20.06,20.07,20.04,20.05,23600.0,20.06,20.07,20.04,20.05,23600.0
2009-06-25 12:15:00,20.05,20.07,20.01,20.02,13800.0,20.05,20.07,20.01,20.02,13800.0
2009-06-25 12:20:00,20.01,20.07,20.01,20.07,17300.0,20.01,20.07,20.01,20.07,17300.0
2009-06-25 12:25:00,20.07,20.07,20.03,20.04,13700.0,20.07,20.07,20.03,20.04,13700.0
2009-06-25 12:30:00,20.04,20.07,20.0,20.0,20200.0,20.04,20.07,20.0,20.0,20200.0
2009-06-25 12:35:00,20.0,20.01,19.95,19.95,18800.0,20.0,20.01,19.95,19.95,18800.0
2009-06-25 12:40:00,19.95,19.96,19.94,19.95,12200.0,19.95,19.96,19.94,19.95,12200.0
2009-06-25 12:45:00,19.95,19.96,19.95,19.96,6300.0,19.95,19.96,19.95,19.96,6300.0
2009-06-25 12:50:00,19.96,19.96,19.93,19.94,16300.0,19.96,19.96,19.93,19.94,16300.0
2009-06-25 12:55:00,19.94,19.95,19.93,19.95,17500.0,19.94,19.95,19.93,19.95,17500.0
2009-06-25 13:00:00,19.95,19.97,19.95,19.97,12700.0,19.95,19.97,19.95,19.97,12700.0
2009-06-25 13:05:00,19.97,20.07,19.96,20.07,64100.0,19.97,20.07,19.96,20.07,64100.0
2009-06-25 13:10:00,20.08,20.09,20.02,20.02,56500.0,20.08,20.09,20.02,20.02,56500.0
2009-06-25 13:15:00,20.03,20.08,20.02,20.07,33800.0,20.03,20.08,20.02,20.07,33800.0
2009-06-25 13:20:00,20.06,20.11,20.06,20.1,38900.0,20.06,20.11,20.06,20.1,38900.0
2009-06-25 13:25:00,20.11,20.11,20.09,20.1,7600.0,20.11,20.11,20.09,20.1,7600.0
2009-06-25 13:30:00,20.09,20.11,20.09,20.1,21200.0,20.09,20.11,20.09,20.1,21200.0
2009-06-25 13:35:00,20.1,20.11,20.07,20.09,17200.0,20.1,20.11,20.07,20.09,17200.0
2009-06-25 13:40:00,20.09,20.09,20.05,20.05,12500.0,20.09,20.09,20.05,20.05,12500.0
2009-06-25 13:45:00,20.05,20.06,20.04,20.05,37400.0,20.05,20.06,20.04,20.05,37400.0
2009-06-25 13:50:00,20.05,20.1,20.04,20.1,31100.0,20.05,20.1,20.04,20.1,31100.0
2009-06-25 13:55:00,20.1,20.1,20.07,20.09,20400.0,20.1,20.1,20.07,20.09,20400.0
2009-06-25 14:00:00,20.09,20.09,20.04,20.04,28800.0,20.09,20.09,20.04,20.04,28800.0
2009-06-25 14:05:00,20.04,20.05,20.02,20.03,15000.0,20.04,20.05,20.02,20.03,15000.0
2009-06-25 14:10:00,20.02,20.03,20.01,20.03,39600.0,20.02,20.03,20.01,20.03,39600.0
2009-06-25 14:15:00,20.02,20.05,20.01,20.02,40000.0,20.02,20.05,20.01,20.02,40000.0
2009-06-25 14:20:00,20.02,20.03,20.02,20.03,5700.0,20.02,20.03,20.02,20.03,5700.0
2009-06-25 14:25:00,20.03,20.05,20.02,20.04,32800.0,20.03,20.05,20.02,20.04,32800.0
2009-06-25 14:30:00,20.03,20.06,20.0,20.0,18400.0,20.03,20.06,20.0,20.0,18400.0
2009-06-25 14:35:00,20.0,20.03,19.97,19.97,21300.0,20.0,20.03,19.97,19.97,21300.0
2009-06-25 14:40:00,19.97,20.02,19.97,20.02,17900.0,19.97,20.02,19.97,20.02,17900.0
2009-06-25 14:45:00,20.02,20.05,20.01,20.04,19600.0,20.02,20.05,20.01,20.04,19600.0
2009-06-25 14:50:00,20.03,20.03,19.97,20.0,25200.0,20.03,20.03,19.97,20.0,25200.0
2009-06-25 14:55:00,19.99,20.02,19.98,19.98,12200.0,19.99,20.02,19.98,19.98,12200.0
2009-06-25 15:00:00,19.98,19.99,19.97,19.97,17000.0,19.98,19.99,19.97,19.97,17000.0
2009-06-25 15:05:00,19.97,20.05,19.97,20.04,34900.0,19.97,20.05,19.97,20.04,34900.0
2009-06-25 15:10:00,20.04,20.05,20.01,20.01,34900.0,20.04,20.05,20.01,20.01,34900.0
2009-06-25 15:15:00,20.01,20.02,19.96,19.97,33800.0,20.01,20.02,19.96,19.97,33800.0
2009-06-25 15:20:00,19.97,20.02,19.97,20.02,53600.0,19.97,20.02,19.97,20.02,53600.0
2009-06-25 15:25:00,20.02,20.05,20.01,20.04,22400.0,20.02,20.05,20.01,20.04,22400.0
2009-06-25 15:30:00,20.04,20.04,19.94,19.94,27200.0,20.04,20.04,19.94,19.94,27200.0
2009-06-25 15:35:00,19.95,19.96,19.91,19.95,43800.0,19.95,19.96,19.91,19.95,43800.0
2009-06-25 15:40:00,19.95,19.98,19.94,19.98,38300.0,19.95,19.98,19.94,19.98,38300.0
2009-06-25 15:45:00,19.98,20.06,19.96,20.04,54000.0,19.98,20.06,19.96,20.04,54000.0
2009-06-25 15:50:00,20.05,20.07,20.01,20.06,78900.0,20.05,20.07,20.01,20.06,78900.0
2009-06-25 15:55:00,20.06,20.09,20.04,20.09,141800.0,20.06,20.09,20.04,20.09,141800.0
2009-06-26 09:30:00,19.75,20.1,19.68,20.0,52900.0,19.75,20.1,19.68,20.0,52900.0
2009-06-26 09:35:00,19.98,20.07,19.96,19.96,12800.0,19.98,20.07,19.96,19.96,12800.0
2009-06-26 09:40:00,19.98,20.08,19.93,20.06,33900.0,19.98,20.08,19.93,20.06,33900.0
2009-06-26 09:45:00,20.05,20.06,19.94,19.99,24700.0,20.05,20.06,19.94,19.99,24700.0
2009-06-26 09:50:00,19.99,19.99,19.82,19.94,38800.0,19.99,19.99,19.82,19.94,38800.0
2009-06-26 09:55:00,19.94,19.95,19.77,19.81,34700.0,19.94,19.95,19.77,19.81,34700.0
2009-06-26 10:00:00,19.82,19.9,19.8,19.83,25200.0,19.82,19.9,19.8,19.83,25200.0
2009-06-26 10:05:00,19.84,19.91,19.78,19.89,54100.0,19.84,19.91,19.78,19.89,54100.0
2009-06-26 10:10:00,19.9,19.95,19.82,19.88,61700.0,19.9,19.95,19.82,19.88,61700.0
2009-06-26 10:15:00,19.88,19.92,19.85,19.9,24100.0,19.88,19.92,19.85,19.9,24100.0
2009-06-26 10:20:00,19.9,19.96,19.87,19.95,25600.0,19.9,19.96,19.87,19.95,25600.0
2009-06-26 10:25:00,19.95,19.95,19.84,19.87,23900.0,19.95,19.95,19.84,19.87,23900.0
2009-06-26 10:30:00,19.87,19.9,19.84,19.84,23700.0,19.87,19.9,19.84,19.84,23700.0
2009-06-26 10:35:00,19.84,19.86,19.78,19.78,31400.0,19.84,19.86,19.78,19.78,31400.0
2009-06-26 10:40:00,19.78,19.8,19.73,19.79,29400.0,19.78,19.8,19.73,19.79,29400.0
2009-06-26 10:45:00,19.8,19.8,19.74,19.77,18300.0,19.8,19.8,19.74,19.77,18300.0
2009-06-26 10:50:00,19.78,19.8,19.74,19.74,8100.0,19.78,19.8,19.74,19.74,8100.0
2009-06-26 10:55:00,19.75,19.77,19.74,19.75,23800.0,19.75,19.77,19.74,19.75,23800.0
2009-06-26 11:00:00,19.75,19.76,19.68,19.71,52500.0,19.75,19.76,19.68,19.71,52500.0
2009-06-26 11:05:00,19.71,19.77,19.7,19.76,27600.0,19.71,19.77,19.7,19.76,27600.0
2009-06-26 11:10:00,19.76,19.83,19.74,19.82,16300.0,19.76,19.83,19.74,19.82,16300.0
2009-06-26 11:15:00,19.82,19.82,19.75,19.78,20800.0,19.82,19.82,19.75,19.78,20800.0
2009-06-26 11:20:00,19.78,19.79,19.75,19.78,22800.0,19.78,19.79,19.75,19.78,22800.0
2009-06-26 11:25:00,19.77,19.79,19.75,19.78,12800.0,19.77,19.79,19.75,19.78,12800.0
2009-06-26 11:30:00,19.78,19.81,19.76,19.77,15700.0,19.78,19.81,19.76,19.77,15700.0
2009-06-26 11:35:00,19.78,19.8,19.77,19.77,9300.0,19.78,19.8,19.77,19.77,9300.0
2009-06-26 11:40:00,19.77,19.78,19.76,19.76,14100.0,19.77,19.78,19.76,19.76,14100.0
2009-06-26 11:45:00,19.75,19.75,19.74,19.74,8200.0,19.75,19.75,19.74,19.74,8200.0
2009-06-26 11:50:00,19.74,19.82,19.74,19.82,12900.0,19.74,19.82,19.74,19.82,12900.0
2009-06-26 11:55:00,19.81,19.81,19.76,19.78,19700.0,19.81,19.81,19.76,19.78,19700.0
2009-06-26 12:00:00,19.77,19.86,19.77,19.84,33800.0,19.77,19.86,19.77,19.84,33800.0
2009-06-26 12:05:00,19.85,19.89,19.85,19.87,30100.0,19.85,19.89,19.85,19.87,30100.0
2009-06-26 12:10:00,19.87,19.87,19.83,19.83,16300.0,19.87,19.87,19.83,19.83,16300.0
2009-06-26 12:15:00,19.83,19.84,19.8,19.82,12800.0,19.83,19.84,19.8,19.82,12800.0
2009-06-26 12:20:00,19.81,19.85,19.81,19.85,14000.0,19.81,19.85,19.81,19.85,14000.0
2009-06-26 12:25:00,19.85,19.86,19.82,19.82,10900.0,19.85,19.86,19.82,19.82,10900.0
2009-06-26 12:30:00,19.83,19.83,19.79,19.82,10400.0,19.83,19.83,19.79,19.82,10400.0
2009-06-26 12:35:00,19.81,19.82,19.8,19.82,8500.0,19.81,19.82,19.8,19.82,8500.0
2009-06-26 12:40:00,19.82,19.83,19.8,19.82,10600.0,19.82,19.83,19.8,19.82,10600.0
2009-06-26 12:45:00,19.82,19.86,19.81,19.86,11900.0,19.82,19.86,19.81,19.86,11900.0
2009-06-26 12:50:00,19.87,19.89,19.86,19.88,14400.0,19.87,19.89,19.86,19.88,14400.0
2009-06-26 12:55:00,19.88,19.88,19.85,19.85,8300.0,19.88,19.88,19.85,19.85,8300.0
2009-06-26 13:00:00,19.85,19.86,19.83,19.83,9400.0,19.85,19.86,19.83,19.83,9400.0
2009-06-26 13:05:00,19.84,19.85,19.82,19.82,9000.0,19.84,19.85,19.82,19.82,9000.0
2009-06-26 13:10:00,19.82,19.83,19.79,19.8,13100.0,19.82,19.83,19.79,19.8,13100.0
2009-06-26 13:15:00,19.79,19.8,19.79,19.79,7600.0,19.79,19.8,19.79,19.79,7600.0
2009-06-26 13:20:00,19.8,19.8,19.79,19.8,3500.0,19.8,19.8,19.79,19.8,3500.0
2009-06-26 13:25:00,19.79,19.82,19.78,19.78,29600.0,19.79,19.82,19.78,19.78,29600.0
2009-06-26 13:30:00,19.78,19.81,19.75,19.79,27400.0,19.78,19.81,19.75,19.79,27400.0
2009-06-26 13:35:00,19.79,19.8,19.76,19.79,17600.0,19.79,19.8,19.76,19.79,17600.0
2009-06-26 13:40:00,19.78,19.8,19.77,19.8,15100.0,19.78,19.8,19.77,19.8,15100.0
2009-06-26 13:45:00,19.8,19.8,19.76,19.77,33100.0,19.8,19.8,19.76,19.77,33100.0
2009-06-26 13:50:00,19.78,19.8,19.77,19.79,11200.0,19.78,19.8,19.77,19.79,11200.0
2009-06-26 13:55:00,19.79,19.81,19.77,19.77,9000.0,19.79,19.81,19.77,19.77,9000.0
2009-06-26 14:00:00,19.77,19.77,19.72,19.73,11900.0,19.77,19.77,19.72,19.73,11900.0
2009-06-26 14:05:00,19.74,19.76,19.73,19.75,10700.0,19.74,19.76,19.73,19.75,10700.0
2009-06-26 14:10:00,19.75,19.75,19.74,19.75,3000.0,19.75,19.75,19.74,19.75,3000.0
2009-06-26 14:15:00,19.75,19.75,19.74,19.75,16500.0,19.75,19.75,19.74,19.75,16500.0
2009-06-26 14:20:00,19.75,19.75,19.74,19.75,3500.0,19.75,19.75,19.74,19.75,3500.0
2009-06-26 14:25:00,19.75,19.75,19.74,19.75,3200.0,19.75,19.75,19.74,19.75,3200.0
2009-06-26 14:30:00,19.74,19.75,19.73,19.74,13200.0,19.74,19.75,19.73,19.74,13200.0
2009-06-26 14:35:00,19.75,19.75,19.74,19.75,9200.0,19.75,19.75,19.74,19.75,9200.0
2009-06-26 14:40:00,19.74,19.75,19.72,19.74,11600.0,19.74,19.75,19.72,19.74,11600.0
2009-06-26 14:45:00,19.74,19.75,19.73,19.74,11000.0,19.74,19.75,19.73,19.74,11000.0
2009-06-26 14:50:00,19.73,19.75,19.73,19.75,9500.0,19.73,19.75,19.73,19.75,9500.0
2009-06-26 14:55:00,19.75,19.77,19.74,19.77,24200.0,19.75,19.77,19.74,19.77,24200.0
2009-06-26 15:00:00,19.77,19.8,19.76,19.77,42200.0,19.77,19.8,19.76,19.77,42200.0
2009-06-26 15:05:00,19.77,19.77,19.74,19.75,40100.0,19.77,19.77,19.74,19.75,40100.0
2009-06-26 15:10:00,19.76,19.77,19.72,19.73,20300.0,19.76,19.77,19.72,19.73,20300.0
2009-06-26 15:15:00,19.73,19.74,19.71,19.73,15800.0,19.73,19.74,19.71,19.73,15800.0
2009-06-26 15:20:00,19.73,19.74,19.72,19.73,10700.0,19.73,19.74,19.72,19.73,10700.0
2009-06-26 15:25:00,19.72,19.75,19.71,19.72,21100.0,19.72,19.75,19.71,19.72,21100.0
2009-06-26 15:30:00,19.73,19.75,19.7,19.7,37600.0,19.73,19.75,19.7,19.7,37600.0
2009-06-26 15:35:00,19.7,19.71,19.69,19.71,22500.0,19.7,19.71,19.69,19.71,22500.0
2009-06-26 15:40:00,19.71,19.82,19.71,19.82,79800.0,19.71,19.82,19.71,19.82,79800.0
2009-06-26 15:45:00,19.82,19.82,19.78,19.79,53300.0,19.82,19.82,19.78,19.79,53300.0
2009-06-26 15:50:00,19.79,19.79,19.76,19.76,67300.0,19.79,19.79,19.76,19.76,67300.0
2009-06-26 15:55:00,19.76,19.77,19.75,19.75,118100.0,19.76,19.77,19.75,19.75,118100.0
2009-06-29 09:30:00,20.12,20.12,19.63,19.79,53400.0,20.12,20.12,19.63,19.79,53400.0
2009-06-29 09:35:00,19.79,19.79,19.71,19.77,52500.0,19.79,19.79,19.71,19.77,52500.0
2009-06-29 09:40:00,19.76,19.78,19.75,19.76,19400.0,19.76,19.78,19.75,19.76,19400.0
2009-06-29 09:45:00,19.76,19.81,19.7,19.77,36600.0,19.76,19.81,19.7,19.77,36600.0
2009-06-29 09:50:00,19.76,19.76,19.67,19.69,32500.0,19.76,19.76,19.67,19.69,32500.0
2009-06-29 09:55:00,19.69,19.7,19.66,19.69,19300.0,19.69,19.7,19.66,19.69,19300.0
2009-06-29 10:00:00,19.69,19.71,19.68,19.69,51800.0,19.69,19.71,19.68,19.69,51800.0
2009-06-29 10:05:00,19.69,19.77,19.67,19.77,39500.0,19.69,19.77,19.67,19.77,39500.0
2009-06-29 10:10:00,19.77,19.79,19.75,19.77,29100.0,19.77,19.79,19.75,19.77,29100.0
2009-06-29 10:15:00,19.77,19.83,19.77,19.81,44000.0,19.77,19.83,19.77,19.81,44000.0
2009-06-29 10:20:00,19.82,19.83,19.75,19.78,49500.0,19.82,19.83,19.75,19.78,49500.0
2009-06-29 10:25:00,19.78,19.83,19.75,19.83,60400.0,19.78,19.83,19.75,19.83,60400.0
2009-06-29 10:30:00,19.83,19.84,19.79,19.8,45300.0,19.83,19.84,19.79,19.8,45300.0
2009-06-29 10:35:00,19.8,19.8,19.76,19.78,46200.0,19.8,19.8,19.76,19.78,46200.0
2009-06-29 10:40:00,19.78,19.79,19.73,19.74,32700.0,19.78,19.79,19.73,19.74,32700.0
2009-06-29 10:45:00,19.74,19.8,19.73,19.78,54700.0,19.74,19.8,19.73,19.78,54700.0
2009-06-29 10:50:00,19.77,19.8,19.75,19.76,24300.0,19.77,19.8,19.75,19.76,24300.0
2009-06-29 10:55:00,19.75,19.78,19.73,19.73,26100.0,19.75,19.78,19.73,19.73,26100.0
2009-06-29 11:00:00,19.73,19.75,19.72,19.72,26800.0,19.73,19.75,19.72,19.72,26800.0
2009-06-29 11:05:00,19.71,19.77,19.71,19.76,36000.0,19.71,19.77,19.71,19.76,36000.0
2009-06-29 11:10:00,19.77,19.84,19.76,19.84,50400.0,19.77,19.84,19.76,19.84,50400.0
2009-06-29 11:15:00,19.84,19.85,19.82,19.82,32500.0,19.84,19.85,19.82,19.82,32500.0
2009-06-29 11:20:00,19.83,19.84,19.81,19.83,25200.0,19.83,19.84,19.81,19.83,25200.0
2009-06-29 11:25:00,19.83,19.86,19.82,19.83,28400.0,19.83,19.86,19.82,19.83,28400.0
2009-06-29 11:30:00,19.83,19.86,19.83,19.85,11000.0,19.83,19.86,19.83,19.85,11000.0
2009-06-29 11:35:00,19.85,19.85,19.78,19.78,40200.0,19.85,19.85,19.78,19.78,40200.0
2009-06-29 11:40:00,19.78,19.78,19.74,19.74,29900.0,19.78,19.78,19.74,19.74,29900.0
2009-06-29 11:45:00,19.75,19.77,19.75,19.75,21900.0,19.75,19.77,19.75,19.75,21900.0
2009-06-29 11:50:00,19.76,19.83,19.75,19.83,59800.0,19.76,19.83,19.75,19.83,59800.0
2009-06-29 11:55:00,19.84,19.86,19.84,19.86,33700.0,19.84,19.86,19.84,19.86,33700.0
2009-06-29 12:00:00,19.85,19.88,19.85,19.87,38100.0,19.85,19.88,19.85,19.87,38100.0
2009-06-29 12:05:00,19.87,19.88,19.87,19.87,13500.0,19.87,19.88,19.87,19.87,13500.0
2009-06-29 12:10:00,19.87,19.88,19.85,19.85,19400.0,19.87,19.88,19.85,19.85,19400.0
2009-06-29 12:15:00,19.85,19.85,19.84,19.84,18100.0,19.85,19.85,19.84,19.84,18100.0
2009-06-29 12:20:00,19.84,19.84,19.81,19.81,19600.0,19.84,19.84,19.81,19.81,19600.0
2009-06-29 12:25:00,19.81,19.82,19.79,19.79,33900.0,19.81,19.82,19.79,19.79,33900.0
2009-06-29 12:30:00,19.8,19.84,19.79,19.84,25500.0,19.8,19.84,19.79,19.84,25500.0
2009-06-29 12:35:00,19.84,19.84,19.8,19.8,40000.0,19.84,19.84,19.8,19.8,40000.0
2009-06-29 12:40:00,19.8,19.81,19.78,19.78,31000.0,19.8,19.81,19.78,19.78,31000.0
2009-06-29 12:45:00,19.78,19.78,19.77,19.78,14400.0,19.78,19.78,19.77,19.78,14400.0
2009-06-29 12:50:00,19.78,19.78,19.76,19.76,19900.0,19.78,19.78,19.76,19.76,19900.0
2009-06-29 12:55:00,19.76,19.77,19.75,19.75,30400.0,19.76,19.77,19.75,19.75,30400.0
2009-06-29 13:00:00,19.76,19.78,19.75,19.77,18200.0,19.76,19.78,19.75,19.77,18200.0
2009-06-29 13:05:00,19.77,19.78,19.77,19.78,8000.0,19.77,19.78,19.77,19.78,8000.0
2009-06-29 13:10:00,19.78,19.8,19.78,19.8,21800.0,19.78,19.8,19.78,19.8,21800.0
2009-06-29 13:15:00,19.8,19.81,19.79,19.81,11500.0,19.8,19.81,19.79,19.81,11500.0
2009-06-29 13:20:00,19.8,19.81,19.8,19.8,9800.0,19.8,19.81,19.8,19.8,9800.0
2009-06-29 13:25:00,19.8,19.8,19.79,19.79,26000.0,19.8,19.8,19.79,19.79,26000.0
2009-06-29 13:30:00,19.79,19.8,19.79,19.79,9700.0,19.79,19.8,19.79,19.79,9700.0
2009-06-29 13:35:00,19.79,19.81,19.79,19.8,13300.0,19.79,19.81,19.79,19.8,13300.0
2009-06-29 13:40:00,19.8,19.81,19.8,19.8,24200.0,19.8,19.81,19.8,19.8,24200.0
2009-06-29 13:45:00,19.81,19.82,19.79,19.79,30100.0,19.81,19.82,19.79,19.79,30100.0
2009-06-29 13:50:00,19.79,19.8,19.76,19.76,14200.0,19.79,19.8,19.76,19.76,14200.0
2009-06-29 13:55:00,19.76,19.79,19.75,19.77,24300.0,19.76,19.79,19.75,19.77,24300.0
2009-06-29 14:00:00,19.77,19.78,19.7,19.7,59600.0,19.77,19.78,19.7,19.7,59600.0
2009-06-29 14:05:00,19.7,19.71,19.68,19.68,23000.0,19.7,19.71,19.68,19.68,23000.0
2009-06-29 14:10:00,19.68,19.7,19.68,19.69,20600.0,19.68,19.7,19.68,19.69,20600.0
2009-06-29 14:15:00,19.69,19.7,19.69,19.69,12200.0,19.69,19.7,19.69,19.69,12200.0
2009-06-29 14:20:00,19.69,19.7,19.69,19.69,9100.0,19.69,19.7,19.69,19.69,9100.0
2009-06-29 14:25:00,19.69,19.7,19.68,19.68,50700.0,19.69,19.7,19.68,19.68,50700.0
2009-06-29 14:30:00,19.69,19.7,19.68,19.7,26900.0,19.69,19.7,19.68,19.7,26900.0
2009-06-29 14:35:00,19.7,19.71,19.69,19.7,36400.0,19.7,19.71,19.69,19.7,36400.0
2009-06-29 14:40:00,19.69,19.71,19.67,19.67,52500.0,19.69,19.71,19.67,19.67,52500.0
2009-06-29 14:45:00,19.67,19.68,19.66,19.66,30500.0,19.67,19.68,19.66,19.66,30500.0
2009-06-29 14:50:00,19.66,19.67,19.65,19.65,27800.0,19.66,19.67,19.65,19.65,27800.0
2009-06-29 14:55:00,19.65,19.66,19.6,19.6,195800.0,19.65,19.66,19.6,19.6,195800.0
2009-06-29 15:00:00,19.61,19.61,19.59,19.59,45300.0,19.61,19.61,19.59,19.59,45300.0
2009-06-29 15:05:00,19.6,19.6,19.59,19.59,21800.0,19.6,19.6,19.59,19.59,21800.0
2009-06-29 15:10:00,19.6,19.61,19.59,19.61,40200.0,19.6,19.61,19.59,19.61,40200.0
2009-06-29 15:15:00,19.61,19.65,19.6,19.64,118400.0,19.61,19.65,19.6,19.64,118400.0
2009-06-29 15:20:00,19.64,19.65,19.58,19.58,203300.0,19.64,19.65,19.58,19.58,203300.0
2009-06-29 15:25:00,19.58,19.58,19.57,19.58,50700.0,19.58,19.58,19.57,19.58,50700.0
2009-06-29 15:30:00,19.57,19.58,19.55,19.56,74600.0,19.57,19.58,19.55,19.56,74600.0
2009-06-29 15:35:00,19.55,19.56,19.52,19.52,66300.0,19.55,19.56,19.52,19.52,66300.0
2009-06-29 15:40:00,19.52,19.56,19.52,19.53,125100.0,19.52,19.56,19.52,19.53,125100.0
2009-06-29 15:45:00,19.53,19.53,19.51,19.51,78500.0,19.53,19.53,19.51,19.51,78500.0
2009-06-29 15:50:00,19.51,19.53,19.51,19.51,156900.0,19.51,19.53,19.51,19.51,156900.0
2009-06-29 15:55:00,19.51,19.54,19.5,19.52,249900.0,19.51,19.54,19.5,19.52,249900.0
2009-06-30 09:30:00,19.55,19.65,19.39,19.4,56900.0,19.55,19.65,19.39,19.4,56900.0
2009-06-30 09:35:00,19.4,19.49,19.4,19.43,49500.0,19.4,19.49,19.4,19.43,49500.0
2009-06-30 09:40:00,19.43,19.46,19.35,19.38,107100.0,19.43,19.46,19.35,19.38,107100.0
2009-06-30 09:45:00,19.39,19.39,19.31,19.32,87600.0,19.39,19.39,19.31,19.32,87600.0
2009-06-30 09:50:00,19.31,19.32,19.2,19.25,147500.0,19.31,19.32,19.2,19.25,147500.0
2009-06-30 09:55:00,19.27,19.3,19.27,19.3,48500.0,19.27,19.3,19.27,19.3,48500.0
2009-06-30 10:00:00,19.29,19.3,19.13,19.2,219600.0,19.29,19.3,19.13,19.2,219600.0
2009-06-30 10:05:00,19.21,19.26,19.18,19.23,128200.0,19.21,19.26,19.18,19.23,128200.0
2009-06-30 10:10:00,19.22,19.26,19.18,19.23,62000.0,19.22,19.26,19.18,19.23,62000.0
2009-06-30 10:15:00,19.23,19.23,19.15,19.15,61800.0,19.23,19.23,19.15,19.15,61800.0
2009-06-30 10:20:00,19.16,19.2,19.15,19.19,96000.0,19.16,19.2,19.15,19.19,96000.0
2009-06-30 10:25:00,19.2,19.21,19.15,19.15,84700.0,19.2,19.21,19.15,19.15,84700.0
2009-06-30 10:30:00,19.15,19.18,19.14,19.17,59700.0,19.15,19.18,19.14,19.17,59700.0
2009-06-30 10:35:00,19.17,19.21,19.15,19.19,80400.0,19.17,19.21,19.15,19.19,80400.0
2009-06-30 10:40:00,19.2,19.23,19.18,19.2,33600.0,19.2,19.23,19.18,19.2,33600.0
2009-06-30 10:45:00,19.2,19.2,19.15,19.15,81400.0,19.2,19.2,19.15,19.15,81400.0
2009-06-30 10:50:00,19.16,19.16,19.1,19.1,33300.0,19.16,19.16,19.1,19.1,33300.0
2009-06-30 10:55:00,19.11,19.11,19.06,19.06,138200.0,19.11,19.11,19.06,19.06,138200.0
2009-06-30 11:00:00,19.07,19.07,19.05,19.05,46600.0,19.07,19.07,19.05,19.05,46600.0
2009-06-30 11:05:00,19.06,19.06,19.0,19.0,81500.0,19.06,19.06,19.0,19.0,81500.0
2009-06-30 11:10:00,19.0,19.0,18.94,18.95,94500.0,19.0,19.0,18.94,18.95,94500.0
2009-06-30 11:15:00,18.94,18.99,18.94,18.99,81300.0,18.94,18.99,18.94,18.99,81300.0
2009-06-30 11:20:00,18.99,19.02,18.99,19.02,50000.0,18.99,19.02,18.99,19.02,50000.0
2009-06-30 11:25:00,19.02,19.04,19.02,19.04,45200.0,19.02,19.04,19.02,19.04,45200.0
2009-06-30 11:30:00,19.03,19.04,18.99,19.01,81500.0,19.03,19.04,18.99,19.01,81500.0
2009-06-30 11:35:00,19.01,19.04,19.01,19.03,37400.0,19.01,19.04,19.01,19.03,37400.0
2009-06-30 11:40:00,19.04,19.04,19.03,19.04,31400.0,19.04,19.04,19.03,19.04,31400.0
2009-06-30 11:45:00,19.04,19.05,19.03,19.05,36300.0,19.04,19.05,19.03,19.05,36300.0
2009-06-30 11:50:00,19.04,19.07,19.04,19.05,42500.0,19.04,19.07,19.04,19.05,42500.0
2009-06-30 11:55:00,19.06,19.06,19.05,19.06,39100.0,19.06,19.06,19.05,19.06,39100.0
2009-06-30 12:00:00,19.06,19.06,19.05,19.06,18800.0,19.06,19.06,19.05,19.06,18800.0
2009-06-30 12:05:00,19.06,19.06,19.05,19.06,21000.0,19.06,19.06,19.05,19.06,21000.0
2009-06-30 12:10:00,19.06,19.06,19.05,19.05,23000.0,19.06,19.06,19.05,19.05,23000.0
2009-06-30 12:15:00,19.05,19.06,19.0,19.0,44500.0,19.05,19.06,19.0,19.0,44500.0
2009-06-30 12:20:00,19.01,19.01,18.98,18.98,27900.0,19.01,19.01,18.98,18.98,27900.0
2009-06-30 12:25:00,18.99,19.02,18.98,19.01,66600.0,18.99,19.02,18.98,19.01,66600.0
2009-06-30 12:30:00,19.01,19.02,19.0,19.01,30200.0,19.01,19.02,19.0,19.01,30200.0
2009-06-30 12:35:00,19.01,19.02,18.98,18.98,22000.0,19.01,19.02,18.98,18.98,22000.0
2009-06-30 12:40:00,18.99,19.0,18.98,19.0,12600.0,18.99,19.0,18.98,19.0,12600.0
2009-06-30 12:45:00,19.0,19.0,18.98,18.99,11300.0,19.0,19.0,18.98,18.99,11300.0
2009-06-30 12:50:00,18.99,19.0,18.98,18.99,13400.0,18.99,19.0,18.98,18.99,13400.0
2009-06-30 12:55:00,19.0,19.0,18.98,18.99,24000.0,19.0,19.0,18.98,18.99,24000.0
2009-06-30 13:00:00,18.98,18.99,18.97,18.98,34000.0,18.98,18.99,18.97,18.98,34000.0
2009-06-30 13:05:00,18.98,19.0,18.98,18.99,20200.0,18.98,19.0,18.98,18.99,20200.0
2009-06-30 13:10:00,19.0,19.0,18.99,18.99,8400.0,19.0,19.0,18.99,18.99,8400.0
2009-06-30 13:15:00,18.99,19.0,18.99,19.0,7900.0,18.99,19.0,18.99,19.0,7900.0
2009-06-30 13:20:00,19.0,19.0,18.99,18.99,10100.0,19.0,19.0,18.99,18.99,10100.0
2009-06-30 13:25:00,19.0,19.0,18.98,18.99,31500.0,19.0,19.0,18.98,18.99,31500.0
2009-06-30 13:30:00,18.99,18.99,18.98,18.98,4100.0,18.99,18.99,18.98,18.98,4100.0
2009-06-30 13:35:00,18.98,18.99,18.98,18.99,6300.0,18.98,18.99,18.98,18.99,6300.0
2009-06-30 13:40:00,18.99,19.0,18.98,19.0,41000.0,18.99,19.0,18.98,19.0,41000.0
2009-06-30 13:45:00,19.0,19.0,18.98,18.99,17500.0,19.0,19.0,18.98,18.99,17500.0
2009-06-30 13:50:00,18.98,18.99,18.98,18.98,9400.0,18.98,18.99,18.98,18.98,9400.0
2009-06-30 13:55:00,18.99,18.99,18.95,18.96,33100.0,18.99,18.99,18.95,18.96,33100.0
2009-06-30 14:00:00,18.96,18.97,18.95,18.96,32400.0,18.96,18.97,18.95,18.96,32400.0
2009-06-30 14:05:00,18.95,18.97,18.93,18.96,42900.0,18.95,18.97,18.93,18.96,42900.0
2009-06-30 14:10:00,18.97,18.99,18.96,18.97,26900.0,18.97,18.99,18.96,18.97,26900.0
2009-06-30 14:15:00,18.98,18.98,18.96,18.97,12000.0,18.98,18.98,18.96,18.97,12000.0
2009-06-30 14:20:00,18.98,18.98,18.97,18.98,15500.0,18.98,18.98,18.97,18.98,15500.0
2009-06-30 14:25:00,18.98,19.01,18.98,19.0,70500.0,18.98,19.01,18.98,19.0,70500.0
2009-06-30 14:30:00,19.0,19.01,18.98,18.99,31900.0,19.0,19.01,18.98,18.99,31900.0
2009-06-30 14:35:00,18.98,19.04,18.98,19.03,58200.0,18.98,19.04,18.98,19.03,58200.0
2009-06-30 14:40:00,19.04,19.04,19.01,19.01,45700.0,19.04,19.04,19.01,19.01,45700.0
2009-06-30 14:45:00,19.01,19.03,18.99,19.0,28400.0,19.01,19.03,18.99,19.0,28400.0
2009-06-30 14:50:00,19.0,19.02,18.98,19.0,66800.0,19.0,19.02,18.98,19.0,66800.0
2009-06-30 14:55:00,19.01,19.02,18.96,18.96,44300.0,19.01,19.02,18.96,18.96,44300.0
2009-06-30 15:00:00,18.96,18.98,18.94,18.96,40700.0,18.96,18.98,18.94,18.96,40700.0
2009-06-30 15:05:00,18.96,18.98,18.95,18.98,22000.0,18.96,18.98,18.95,18.98,22000.0
2009-06-30 15:10:00,18.98,19.01,18.97,18.99,60400.0,18.98,19.01,18.97,18.99,60400.0
2009-06-30 15:15:00,18.99,18.99,18.98,18.98,21700.0,18.99,18.99,18.98,18.98,21700.0
2009-06-30 15:20:00,18.99,19.01,18.97,19.01,59000.0,18.99,19.01,18.97,19.01,59000.0
2009-06-30 15:25:00,19.01,19.01,18.98,18.99,63000.0,19.01,19.01,18.98,18.99,63000.0
2009-06-30 15:30:00,18.99,19.01,18.98,19.0,77200.0,18.99,19.01,18.98,19.0,77200.0
2009-06-30 15:35:00,19.0,19.01,18.98,18.99,62000.0,19.0,19.01,18.98,18.99,62000.0
2009-06-30 15:40:00,19.0,19.01,18.99,19.01,71400.0,19.0,19.01,18.99,19.01,71400.0
2009-06-30 15:45:00,19.02,19.03,18.99,18.99,99400.0,19.02,19.03,18.99,18.99,99400.0
2009-06-30 15:50:00,18.99,19.0,18.97,18.97,91200.0,18.99,19.0,18.97,18.97,91200.0
2009-06-30 15:55:00,18.97,19.01,18.94,18.98,285400.0,18.97,19.01,18.94,18.98,285400.0
2009-07-01 09:30:00,19.12,19.24,19.0,19.06,53100.0,19.12,19.24,19.0,19.06,53100.0
2009-07-01 09:35:00,19.05,19.09,19.01,19.03,76800.0,19.05,19.09,19.01,19.03,76800.0
2009-07-01 09:40:00,19.03,19.05,18.98,19.0,35800.0,19.03,19.05,18.98,19.0,35800.0
2009-07-01 09:45:00,19.0,19.0,18.94,18.98,45600.0,19.0,19.0,18.94,18.98,45600.0
2009-07-01 09:50:00,18.98,19.0,18.96,18.96,29100.0,18.98,19.0,18.96,18.96,29100.0
2009-07-01 09:55:00,18.97,18.98,18.88,18.92,71000.0,18.97,18.98,18.88,18.92,71000.0
2009-07-01 10:00:00,18.92,18.95,18.86,18.88,76600.0,18.92,18.95,18.86,18.88,76600.0
2009-07-01 10:05:00,18.89,18.9,18.88,18.9,27100.0,18.89,18.9,18.88,18.9,27100.0
2009-07-01 10:10:00,18.9,18.93,18.89,18.93,41400.0,18.9,18.93,18.89,18.93,41400.0
2009-07-01 10:15:00,18.93,19.03,18.93,19.02,122300.0,18.93,19.03,18.93,19.02,122300.0
2009-07-01 10:20:00,19.03,19.09,19.02,19.03,70500.0,19.03,19.09,19.02,19.03,70500.0
2009-07-01 10:25:00,19.03,19.16,19.03,19.11,156900.0,19.03,19.16,19.03,19.11,156900.0
2009-07-01 10:30:00,19.11,19.16,19.1,19.15,48400.0,19.11,19.16,19.1,19.15,48400.0
2009-07-01 10:35:00,19.15,19.24,19.15,19.23,74500.0,19.15,19.24,19.15,19.23,74500.0
2009-07-01 10:40:00,19.23,19.23,19.18,19.18,62500.0,19.23,19.23,19.18,19.18,62500.0
2009-07-01 10:45:00,19.18,19.19,19.16,19.16,33000.0,19.18,19.19,19.16,19.16,33000.0
2009-07-01 10:50:00,19.15,19.18,19.15,19.16,48400.0,19.15,19.18,19.15,19.16,48400.0
2009-07-01 10:55:00,19.16,19.16,19.08,19.09,49400.0,19.16,19.16,19.08,19.09,49400.0
2009-07-01 11:00:00,19.1,19.1,19.06,19.07,47600.0,19.1,19.1,19.06,19.07,47600.0
2009-07-01 11:05:00,19.06,19.09,19.06,19.08,29000.0,19.06,19.09,19.06,19.08,29000.0
2009-07-01 11:10:00,19.08,19.08,19.01,19.02,46600.0,19.08,19.08,19.01,19.02,46600.0
2009-07-01 11:15:00,19.01,19.02,18.94,18.94,88000.0,19.01,19.02,18.94,18.94,88000.0
2009-07-01 11:20:00,18.95,18.95,18.89,18.89,38400.0,18.95,18.95,18.89,18.89,38400.0
2009-07-01 11:25:00,18.9,18.9,18.89,18.89,31400.0,18.9,18.9,18.89,18.89,31400.0
2009-07-01 11:30:00,18.89,18.92,18.88,18.91,65600.0,18.89,18.92,18.88,18.91,65600.0
2009-07-01 11:35:00,18.91,18.93,18.9,18.92,25000.0,18.91,18.93,18.9,18.92,25000.0
2009-07-01 11:40:00,18.93,18.93,18.92,18.92,7900.0,18.93,18.93,18.92,18.92,7900.0
2009-07-01 11:45:00,18.93,18.93,18.92,18.92,25200.0,18.93,18.93,18.92,18.92,25200.0
2009-07-01 11:50:00,18.92,18.95,18.92,18.94,32500.0,18.92,18.95,18.92,18.94,32500.0
2009-07-01 11:55:00,18.93,18.94,18.93,18.94,25600.0,18.93,18.94,18.93,18.94,25600.0
2009-07-01 12:00:00,18.93,18.94,18.89,18.92,47400.0,18.93,18.94,18.89,18.92,47400.0
2009-07-01 12:05:00,18.92,18.92,18.91,18.91,20700.0,18.92,18.92,18.91,18.91,20700.0
2009-07-01 12:10:00,18.92,18.92,18.88,18.89,45000.0,18.92,18.92,18.88,18.89,45000.0
2009-07-01 12:15:00,18.9,18.9,18.85,18.9,79200.0,18.9,18.9,18.85,18.9,79200.0
2009-07-01 12:20:00,18.9,18.9,18.89,18.9,15800.0,18.9,18.9,18.89,18.9,15800.0
2009-07-01 12:25:00,18.9,18.91,18.86,18.87,37900.0,18.9,18.91,18.86,18.87,37900.0
2009-07-01 12:30:00,18.87,18.9,18.86,18.88,28600.0,18.87,18.9,18.86,18.88,28600.0
2009-07-01 12:35:00,18.89,18.9,18.88,18.9,12500.0,18.89,18.9,18.88,18.9,12500.0
2009-07-01 12:40:00,18.89,18.93,18.89,18.92,18700.0,18.89,18.93,18.89,18.92,18700.0
2009-07-01 12:45:00,18.92,18.93,18.92,18.92,25100.0,18.92,18.93,18.92,18.92,25100.0
2009-07-01 12:50:00,18.93,18.94,18.92,18.93,34800.0,18.93,18.94,18.92,18.93,34800.0
2009-07-01 12:55:00,18.92,18.93,18.92,18.92,41800.0,18.92,18.93,18.92,18.92,41800.0
2009-07-01 13:00:00,18.93,18.93,18.91,18.91,81000.0,18.93,18.93,18.91,18.91,81000.0
2009-07-01 13:05:00,18.9,18.91,18.88,18.89,77900.0,18.9,18.91,18.88,18.89,77900.0
2009-07-01 13:10:00,18.89,18.9,18.8,18.82,84400.0,18.89,18.9,18.8,18.82,84400.0
2009-07-01 13:15:00,18.81,18.82,18.78,18.79,44100.0,18.81,18.82,18.78,18.79,44100.0
2009-07-01 13:20:00,18.78,18.8,18.78,18.8,42300.0,18.78,18.8,18.78,18.8,42300.0
2009-07-01 13:25:00,18.8,18.82,18.78,18.81,89700.0,18.8,18.82,18.78,18.81,89700.0
2009-07-01 13:30:00,18.81,18.81,18.79,18.8,42400.0,18.81,18.81,18.79,18.8,42400.0
2009-07-01 13:35:00,18.81,18.81,18.79,18.8,53200.0,18.81,18.81,18.79,18.8,53200.0
2009-07-01 13:40:00,18.8,18.8,18.73,18.75,160500.0,18.8,18.8,18.73,18.75,160500.0
2009-07-01 13:45:00,18.75,18.76,18.74,18.76,105200.0,18.75,18.76,18.74,18.76,105200.0
2009-07-01 13:50:00,18.75,18.81,18.75,18.81,73500.0,18.75,18.81,18.75,18.81,73500.0
2009-07-01 13:55:00,18.81,18.84,18.74,18.75,141600.0,18.81,18.84,18.74,18.75,141600.0
2009-07-01 14:00:00,18.75,18.77,18.74,18.76,98600.0,18.75,18.77,18.74,18.76,98600.0
2009-07-01 14:05:00,18.76,18.76,18.67,18.67,316400.0,18.76,18.76,18.67,18.67,316400.0
2009-07-01 14:10:00,18.69,18.74,18.65,18.73,133000.0,18.69,18.74,18.65,18.73,133000.0
2009-07-01 14:15:00,18.72,18.76,18.68,18.7,197800.0,18.72,18.76,18.68,18.7,197800.0
2009-07-01 14:20:00,18.7,18.74,18.69,18.72,95300.0,18.7,18.74,18.69,18.72,95300.0
2009-07-01 14:25:00,18.71,18.74,18.7,18.7,180000.0,18.71,18.74,18.7,18.7,180000.0
2009-07-01 14:30:00,18.7,18.74,18.68,18.74,82500.0,18.7,18.74,18.68,18.74,82500.0
2009-07-01 14:35:00,18.74,18.76,18.72,18.76,191600.0,18.74,18.76,18.72,18.76,191600.0
2009-07-01 14:40:00,18.76,18.78,18.72,18.73,104700.0,18.76,18.78,18.72,18.73,104700.0
2009-07-01 14:45:00,18.73,18.75,18.69,18.71,199100.0,18.73,18.75,18.69,18.71,199100.0
2009-07-01 14:50:00,18.7,18.73,18.69,18.69,110700.0,18.7,18.73,18.69,18.69,110700.0
2009-07-01 14:55:00,18.7,18.74,18.68,18.74,87500.0,18.7,18.74,18.68,18.74,87500.0
2009-07-01 15:00:00,18.74,18.75,18.72,18.75,118200.0,18.74,18.75,18.72,18.75,118200.0
2009-07-01 15:05:00,18.75,18.75,18.73,18.74,47400.0,18.75,18.75,18.73,18.74,47400.0
2009-07-01 15:10:00,18.74,18.77,18.74,18.77,98300.0,18.74,18.77,18.74,18.77,98300.0
2009-07-01 15:15:00,18.76,18.77,18.71,18.75,89100.0,18.76,18.77,18.71,18.75,89100.0
2009-07-01 15:20:00,18.75,18.8,18.75,18.77,154900.0,18.75,18.8,18.75,18.77,154900.0
2009-07-01 15:25:00,18.77,18.77,18.7,18.71,162500.0,18.77,18.77,18.7,18.71,162500.0
2009-07-01 15:30:00,18.7,18.72,18.67,18.72,224200.0,18.7,18.72,18.67,18.72,224200.0
2009-07-01 15:35:00,18.72,18.72,18.69,18.7,63300.0,18.72,18.72,18.69,18.7,63300.0
2009-07-01 15:40:00,18.69,18.71,18.69,18.69,217100.0,18.69,18.71,18.69,18.69,217100.0
2009-07-01 15:45:00,18.7,18.7,18.66,18.68,45300.0,18.7,18.7,18.66,18.68,45300.0
2009-07-01 15:50:00,18.67,18.72,18.66,18.66,81600.0,18.67,18.72,18.66,18.66,81600.0
2009-07-01 15:55:00,18.66,18.68,18.64,18.66,205800.0,18.66,18.68,18.64,18.66,205800.0
2009-07-02 09:30:00,18.63,18.74,18.28,18.42,154600.0,18.63,18.74,18.28,18.42,154600.0
2009-07-02 09:35:00,18.42,18.42,18.28,18.28,91700.0,18.42,18.42,18.28,18.28,91700.0
2009-07-02 09:40:00,18.28,18.38,18.25,18.32,155300.0,18.28,18.38,18.25,18.32,155300.0
2009-07-02 09:45:00,18.33,18.34,18.25,18.33,94700.0,18.33,18.34,18.25,18.33,94700.0
2009-07-02 09:50:00,18.33,18.37,18.3,18.32,168300.0,18.33,18.37,18.3,18.32,168300.0
2009-07-02 09:55:00,18.33,18.34,18.29,18.31,118700.0,18.33,18.34,18.29,18.31,118700.0
2009-07-02 10:00:00,18.32,18.34,18.26,18.26,107500.0,18.32,18.34,18.26,18.26,107500.0
2009-07-02 10:05:00,18.27,18.66,18.15,18.18,245300.0,18.27,18.66,18.15,18.18,245300.0
2009-07-02 10:10:00,18.18,18.18,18.07,18.1,134100.0,18.18,18.18,18.07,18.1,134100.0
2009-07-02 10:15:00,18.1,18.16,18.09,18.11,70800.0,18.1,18.16,18.09,18.11,70800.0
2009-07-02 10:20:00,18.12,18.12,18.07,18.09,58700.0,18.12,18.12,18.07,18.09,58700.0
2009-07-02 10:25:00,18.09,18.12,18.05,18.06,48700.0,18.09,18.12,18.05,18.06,48700.0
2009-07-02 10:30:00,18.06,18.1,18.05,18.09,57300.0,18.06,18.1,18.05,18.09,57300.0
2009-07-02 10:35:00,18.1,18.16,18.1,18.11,131400.0,18.1,18.16,18.1,18.11,131400.0
2009-07-02 10:40:00,18.11,18.19,18.11,18.17,68300.0,18.11,18.19,18.11,18.17,68300.0
2009-07-02 10:45:00,18.17,18.24,18.16,18.23,56800.0,18.17,18.24,18.16,18.23,56800.0
2009-07-02 10:50:00,18.23,18.26,18.21,18.22,62100.0,18.23,18.26,18.21,18.22,62100.0
2009-07-02 10:55:00,18.22,18.27,18.21,18.24,20300.0,18.22,18.27,18.21,18.24,20300.0
2009-07-02 11:00:00,18.23,18.23,18.2,18.23,26700.0,18.23,18.23,18.2,18.23,26700.0
2009-07-02 11:05:00,18.23,18.26,18.22,18.25,24500.0,18.23,18.26,18.22,18.25,24500.0
2009-07-02 11:10:00,18.26,18.3,18.26,18.29,14800.0,18.26,18.3,18.26,18.29,14800.0
2009-07-02 11:15:00,18.3,18.3,18.27,18.27,9900.0,18.3,18.3,18.27,18.27,9900.0
2009-07-02 11:20:00,18.27,18.27,18.22,18.23,37600.0,18.27,18.27,18.22,18.23,37600.0
2009-07-02 11:25:00,18.22,18.25,18.22,18.22,22600.0,18.22,18.25,18.22,18.22,22600.0
2009-07-02 11:30:00,18.23,18.23,18.2,18.21,10000.0,18.23,18.23,18.2,18.21,10000.0
2009-07-02 11:35:00,18.21,18.22,18.18,18.2,17000.0,18.21,18.22,18.18,18.2,17000.0
2009-07-02 11:40:00,18.21,18.22,18.19,18.19,37300.0,18.21,18.22,18.19,18.19,37300.0
2009-07-02 11:45:00,18.18,18.18,18.15,18.18,11400.0,18.18,18.18,18.15,18.18,11400.0
2009-07-02 11:50:00,18.17,18.19,18.17,18.19,20900.0,18.17,18.19,18.17,18.19,20900.0
2009-07-02 11:55:00,18.19,18.21,18.16,18.2,44100.0,18.19,18.21,18.16,18.2,44100.0
2009-07-02 12:00:00,18.2,18.23,18.2,18.22,50100.0,18.2,18.23,18.2,18.22,50100.0
2009-07-02 12:05:00,18.22,18.25,18.22,18.24,41500.0,18.22,18.25,18.22,18.24,41500.0
2009-07-02 12:10:00,18.24,18.25,18.24,18.24,12600.0,18.24,18.25,18.24,18.24,12600.0
2009-07-02 12:15:00,18.24,18.34,18.23,18.28,155200.0,18.24,18.34,18.23,18.28,155200.0
2009-07-02 12:20:00,18.28,18.31,18.28,18.28,62800.0,18.28,18.31,18.28,18.28,62800.0
2009-07-02 12:25:00,18.28,18.28,18.23,18.27,17600.0,18.28,18.28,18.23,18.27,17600.0
2009-07-02 12:30:00,18.26,18.27,18.23,18.23,26700.0,18.26,18.27,18.23,18.23,26700.0
2009-07-02 12:35:00,18.23,18.26,18.23,18.25,15100.0,18.23,18.26,18.23,18.25,15100.0
2009-07-02 12:40:00,18.26,18.29,18.25,18.27,21500.0,18.26,18.29,18.25,18.27,21500.0
2009-07-02 12:45:00,18.28,18.28,18.26,18.27,9000.0,18.28,18.28,18.26,18.27,9000.0
2009-07-02 12:50:00,18.27,18.3,18.25,18.3,44200.0,18.27,18.3,18.25,18.3,44200.0
2009-07-02 12:55:00,18.29,18.32,18.29,18.32,33300.0,18.29,18.32,18.29,18.32,33300.0
2009-07-02 13:00:00,18.32,18.33,18.31,18.32,26600.0,18.32,18.33,18.31,18.32,26600.0
2009-07-02 13:05:00,18.31,18.34,18.3,18.33,54400.0,18.31,18.34,18.3,18.33,54400.0
2009-07-02 13:10:00,18.33,18.34,18.3,18.3,13500.0,18.33,18.34,18.3,18.3,13500.0
2009-07-02 13:15:00,18.31,18.31,18.29,18.3,10200.0,18.31,18.31,18.29,18.3,10200.0
2009-07-02 13:20:00,18.3,18.31,18.27,18.31,29000.0,18.3,18.31,18.27,18.31,29000.0
2009-07-02 13:25:00,18.3,18.31,18.29,18.3,9500.0,18.3,18.31,18.29,18.3,9500.0
2009-07-02 13:30:00,18.3,18.3,18.27,18.27,129600.0,18.3,18.3,18.27,18.27,129600.0
2009-07-02 13:35:00,18.27,18.28,18.27,18.27,5200.0,18.27,18.28,18.27,18.27,5200.0
2009-07-02 13:40:00,18.27,18.28,18.25,18.26,81600.0,18.27,18.28,18.25,18.26,81600.0
2009-07-02 13:45:00,18.27,18.27,18.25,18.25,18000.0,18.27,18.27,18.25,18.25,18000.0
2009-07-02 13:50:00,18.25,18.26,18.21,18.23,47900.0,18.25,18.26,18.21,18.23,47900.0
2009-07-02 13:55:00,18.23,18.26,18.23,18.25,40300.0,18.23,18.26,18.23,18.25,40300.0
2009-07-02 14:00:00,18.26,18.26,18.24,18.25,62200.0,18.26,18.26,18.24,18.25,62200.0
2009-07-02 14:05:00,18.25,18.25,18.24,18.24,13800.0,18.25,18.25,18.24,18.24,13800.0
2009-07-02 14:10:00,18.24,18.25,18.24,18.25,13300.0,18.24,18.25,18.24,18.25,13300.0
2009-07-02 14:15:00,18.24,18.25,18.23,18.25,35500.0,18.24,18.25,18.23,18.25,35500.0
2009-07-02 14:20:00,18.25,18.25,18.24,18.25,36900.0,18.25,18.25,18.24,18.25,36900.0
2009-07-02 14:25:00,18.25,18.26,18.23,18.23,32100.0,18.25,18.26,18.23,18.23,32100.0
2009-07-02 14:30:00,18.23,18.25,18.22,18.25,32100.0,18.23,18.25,18.22,18.25,32100.0
2009-07-02 14:35:00,18.25,18.25,18.24,18.25,55000.0,18.25,18.25,18.24,18.25,55000.0
2009-07-02 14:40:00,18.25,18.25,18.24,18.24,9100.0,18.25,18.25,18.24,18.24,9100.0
2009-07-02 14:45:00,18.25,18.25,18.22,18.22,26400.0,18.25,18.25,18.22,18.22,26400.0
2009-07-02 14:50:00,18.21,18.22,18.21,18.22,3200.0,18.21,18.22,18.21,18.22,3200.0
2009-07-02 14:55:00,18.21,18.23,18.21,18.23,22600.0,18.21,18.23,18.21,18.23,22600.0
2009-07-02 15:00:00,18.22,18.25,18.22,18.25,23400.0,18.22,18.25,18.22,18.25,23400.0
2009-07-02 15:05:00,18.24,18.25,18.23,18.24,44100.0,18.24,18.25,18.23,18.24,44100.0
2009-07-02 15:10:00,18.23,18.24,18.19,18.21,67600.0,18.23,18.24,18.19,18.21,67600.0
2009-07-02 15:15:00,18.22,18.23,18.22,18.23,18500.0,18.22,18.23,18.22,18.23,18500.0
2009-07-02 15:20:00,18.23,18.23,18.15,18.15,47700.0,18.23,18.23,18.15,18.15,47700.0
2009-07-02 15:25:00,18.16,18.17,18.15,18.16,27000.0,18.16,18.17,18.15,18.16,27000.0
2009-07-02 15:30:00,18.16,18.17,18.15,18.17,32800.0,18.16,18.17,18.15,18.17,32800.0
2009-07-02 15:35:00,18.17,18.22,18.17,18.21,47800.0,18.17,18.22,18.17,18.21,47800.0
2009-07-02 15:40:00,18.21,18.22,18.19,18.2,35800.0,18.21,18.22,18.19,18.2,35800.0
2009-07-02 15:45:00,18.2,18.23,18.19,18.2,76500.0,18.2,18.23,18.19,18.2,76500.0
2009-07-02 15:50:00,18.2,18.2,18.17,18.17,169700.0,18.2,18.2,18.17,18.17,169700.0
2009-07-02 15:55:00,18.17,18.18,18.07,18.11,269800.0,18.17,18.18,18.07,18.11,269800.0
2009-07-06 09:30:00,18.07,18.1,17.92,18.0,86500.0,18.07,18.1,17.92,18.0,86500.0
2009-07-06 09:35:00,18.01,18.12,17.99,18.11,117100.0,18.01,18.12,17.99,18.11,117100.0
2009-07-06 09:40:00,18.11,18.22,18.04,18.05,163900.0,18.11,18.22,18.04,18.05,163900.0
2009-07-06 09:45:00,18.05,18.15,17.99,18.15,78100.0,18.05,18.15,17.99,18.15,78100.0
2009-07-06 09:50:00,18.15,18.16,17.95,17.98,142900.0,18.15,18.16,17.95,17.98,142900.0
2009-07-06 09:55:00,17.99,18.06,17.98,18.01,60100.0,17.99,18.06,17.98,18.01,60100.0
2009-07-06 10:00:00,18.02,18.13,17.97,18.0,172500.0,18.02,18.13,17.97,18.0,172500.0
2009-07-06 10:05:00,18.0,18.07,17.98,18.01,61300.0,18.0,18.07,17.98,18.01,61300.0
2009-07-06 10:10:00,18.01,18.02,17.91,17.91,78300.0,18.01,18.02,17.91,17.91,78300.0
2009-07-06 10:15:00,17.91,17.95,17.86,17.88,138500.0,17.91,17.95,17.86,17.88,138500.0
2009-07-06 10:20:00,17.88,17.88,17.78,17.82,88200.0,17.88,17.88,17.78,17.82,88200.0
2009-07-06 10:25:00,17.83,17.92,17.79,17.92,212300.0,17.83,17.92,17.79,17.92,212300.0
2009-07-06 10:30:00,17.92,18.01,17.86,18.0,173100.0,17.92,18.01,17.86,18.0,173100.0
2009-07-06 10:35:00,18.01,18.01,17.92,17.99,114300.0,18.01,18.01,17.92,17.99,114300.0
2009-07-06 10:40:00,17.98,17.98,17.92,17.95,45100.0,17.98,17.98,17.92,17.95,45100.0
2009-07-06 10:45:00,17.95,18.04,17.95,18.03,111100.0,17.95,18.04,17.95,18.03,111100.0
2009-07-06 10:50:00,18.03,18.05,17.97,17.99,82400.0,18.03,18.05,17.97,17.99,82400.0
2009-07-06 10:55:00,17.99,18.0,17.97,17.98,22700.0,17.99,18.0,17.97,17.98,22700.0
2009-07-06 11:00:00,17.97,18.03,17.96,18.03,37200.0,17.97,18.03,17.96,18.03,37200.0
2009-07-06 11:05:00,18.02,18.08,18.02,18.07,178900.0,18.02,18.08,18.02,18.07,178900.0
2009-07-06 11:10:00,18.07,18.1,18.05,18.05,64400.0,18.07,18.1,18.05,18.05,64400.0
2009-07-06 11:15:00,18.05,18.05,17.99,17.99,32500.0,18.05,18.05,17.99,17.99,32500.0
2009-07-06 11:20:00,17.98,18.02,17.98,18.01,25600.0,17.98,18.02,17.98,18.01,25600.0
2009-07-06 11:25:00,18.0,18.01,17.98,18.0,21500.0,18.0,18.01,17.98,18.0,21500.0
2009-07-06 11:30:00,18.0,18.01,17.98,17.98,12100.0,18.0,18.01,17.98,17.98,12100.0
2009-07-06 11:35:00,17.99,18.0,17.98,18.0,8900.0,17.99,18.0,17.98,18.0,8900.0
2009-07-06 11:40:00,18.0,18.0,17.96,17.97,59600.0,18.0,18.0,17.96,17.97,59600.0
2009-07-06 11:45:00,17.97,17.98,17.96,17.97,45200.0,17.97,17.98,17.96,17.97,45200.0
2009-07-06 11:50:00,17.96,17.98,17.91,17.95,94300.0,17.96,17.98,17.91,17.95,94300.0
2009-07-06 11:55:00,17.95,17.98,17.94,17.97,47400.0,17.95,17.98,17.94,17.97,47400.0
2009-07-06 12:00:00,17.97,17.98,17.97,17.98,19000.0,17.97,17.98,17.97,17.98,19000.0
2009-07-06 12:05:00,17.98,17.99,17.97,17.99,17700.0,17.98,17.99,17.97,17.99,17700.0
2009-07-06 12:10:00,17.99,17.99,17.98,17.99,5300.0,17.99,17.99,17.98,17.99,5300.0
2009-07-06 12:15:00,17.99,17.99,17.98,17.99,5600.0,17.99,17.99,17.98,17.99,5600.0
2009-07-06 12:20:00,17.99,17.99,17.98,17.99,17300.0,17.99,17.99,17.98,17.99,17300.0
2009-07-06 12:25:00,17.99,17.99,17.98,17.99,7800.0,17.99,17.99,17.98,17.99,7800.0
2009-07-06 12:30:00,17.98,17.99,17.98,17.98,21800.0,17.98,17.99,17.98,17.98,21800.0
2009-07-06 12:35:00,17.99,17.99,17.97,17.98,9300.0,17.99,17.99,17.97,17.98,9300.0
2009-07-06 12:40:00,17.98,17.98,17.97,17.98,5300.0,17.98,17.98,17.97,17.98,5300.0
2009-07-06 12:45:00,17.98,17.98,17.97,17.98,16300.0,17.98,17.98,17.97,17.98,16300.0
2009-07-06 12:50:00,17.98,17.98,17.97,17.97,9400.0,17.98,17.98,17.97,17.97,9400.0
2009-07-06 12:55:00,17.98,17.98,17.97,17.98,7400.0,17.98,17.98,17.97,17.98,7400.0
2009-07-06 13:00:00,17.98,17.99,17.97,17.99,41700.0,17.98,17.99,17.97,17.99,41700.0
2009-07-06 13:05:00,17.99,18.0,17.98,17.99,13800.0,17.99,18.0,17.98,17.99,13800.0
2009-07-06 13:10:00,18.0,18.0,18.0,18.0,7700.0,18.0,18.0,18.0,18.0,7700.0
2009-07-06 13:15:00,18.0,18.06,18.0,18.05,72200.0,18.0,18.06,18.0,18.05,72200.0
2009-07-06 13:20:00,18.05,18.09,18.05,18.09,36600.0,18.05,18.09,18.05,18.09,36600.0
2009-07-06 13:25:00,18.09,18.09,18.05,18.05,24800.0,18.09,18.09,18.05,18.05,24800.0
2009-07-06 13:30:00,18.05,18.06,18.04,18.05,33100.0,18.05,18.06,18.04,18.05,33100.0
2009-07-06 13:35:00,18.06,18.06,18.01,18.01,41400.0,18.06,18.06,18.01,18.01,41400.0
2009-07-06 13:40:00,18.01,18.02,17.99,17.99,21700.0,18.01,18.02,17.99,17.99,21700.0
2009-07-06 13:45:00,17.98,17.99,17.95,17.95,20700.0,17.98,17.99,17.95,17.95,20700.0
2009-07-06 13:50:00,17.95,17.98,17.95,17.97,21700.0,17.95,17.98,17.95,17.97,21700.0
2009-07-06 13:55:00,17.98,17.98,17.97,17.97,11500.0,17.98,17.98,17.97,17.97,11500.0
2009-07-06 14:00:00,17.97,18.01,17.97,18.0,73600.0,17.97,18.01,17.97,18.0,73600.0
2009-07-06 14:05:00,18.0,18.01,17.99,18.01,18000.0,18.0,18.01,17.99,18.01,18000.0
2009-07-06 14:10:00,18.0,18.01,18.0,18.01,15000.0,18.0,18.01,18.0,18.01,15000.0
2009-07-06 14:15:00,18.01,18.09,18.0,18.07,106200.0,18.01,18.09,18.0,18.07,106200.0
2009-07-06 14:20:00,18.08,18.09,18.01,18.01,40600.0,18.08,18.09,18.01,18.01,40600.0
2009-07-06 14:25:00,18.01,18.07,18.01,18.06,20500.0,18.01,18.07,18.01,18.06,20500.0
2009-07-06 14:30:00,18.07,18.07,18.02,18.04,44300.0,18.07,18.07,18.02,18.04,44300.0
2009-07-06 14:35:00,18.04,18.04,18.02,18.02,14400.0,18.04,18.04,18.02,18.02,14400.0
2009-07-06 14:40:00,18.02,18.02,17.99,17.99,17700.0,18.02,18.02,17.99,17.99,17700.0
2009-07-06 14:45:00,18.0,18.0,17.98,17.98,59700.0,18.0,18.0,17.98,17.98,59700.0
2009-07-06 14:50:00,17.98,17.99,17.95,17.95,43000.0,17.98,17.99,17.95,17.95,43000.0
2009-07-06 14:55:00,17.95,17.96,17.91,17.93,82100.0,17.95,17.96,17.91,17.93,82100.0
2009-07-06 15:00:00,17.94,17.99,17.94,17.97,97700.0,17.94,17.99,17.94,17.97,97700.0
2009-07-06 15:05:00,17.96,17.98,17.96,17.98,18300.0,17.96,17.98,17.96,17.98,18300.0
2009-07-06 15:10:00,17.98,18.03,17.98,18.02,90100.0,17.98,18.03,17.98,18.02,90100.0
2009-07-06 15:15:00,18.03,18.08,18.03,18.07,68000.0,18.03,18.08,18.03,18.07,68000.0
2009-07-06 15:20:00,18.07,18.1,18.06,18.1,45800.0,18.07,18.1,18.06,18.1,45800.0
2009-07-06 15:25:00,18.1,18.12,18.09,18.09,41300.0,18.1,18.12,18.09,18.09,41300.0
2009-07-06 15:30:00,18.1,18.1,17.99,18.0,52400.0,18.1,18.1,17.99,18.0,52400.0
2009-07-06 15:35:00,18.01,18.05,18.0,18.04,26400.0,18.01,18.05,18.0,18.04,26400.0
2009-07-06 15:40:00,18.04,18.11,18.04,18.11,50900.0,18.04,18.11,18.04,18.11,50900.0
2009-07-06 15:45:00,18.11,18.17,18.11,18.13,69900.0,18.11,18.17,18.11,18.13,69900.0
2009-07-06 15:50:00,18.13,18.18,18.12,18.17,94100.0,18.13,18.18,18.12,18.17,94100.0
2009-07-06 15:55:00,18.18,18.2,18.15,18.17,237100.0,18.18,18.2,18.15,18.17,237100.0
2009-07-07 09:30:00,18.4,18.4,18.12,18.25,44200.0,18.4,18.4,18.12,18.25,44200.0
2009-07-07 09:35:00,18.23,18.23,18.15,18.16,32500.0,18.23,18.23,18.15,18.16,32500.0
2009-07-07 09:40:00,18.16,18.18,18.03,18.05,42000.0,18.16,18.18,18.03,18.05,42000.0
2009-07-07 09:45:00,18.05,18.06,17.97,18.02,74300.0,18.05,18.06,17.97,18.02,74300.0
2009-07-07 09:50:00,18.02,18.04,17.98,18.03,62300.0,18.02,18.04,17.98,18.03,62300.0
2009-07-07 09:55:00,18.03,18.08,17.98,17.98,86000.0,18.03,18.08,17.98,17.98,86000.0
2009-07-07 10:00:00,17.99,18.03,17.93,18.01,71100.0,17.99,18.03,17.93,18.01,71100.0
2009-07-07 10:05:00,18.0,18.03,17.97,18.01,25000.0,18.0,18.03,17.97,18.01,25000.0
2009-07-07 10:10:00,18.02,18.02,17.91,17.91,56400.0,18.02,18.02,17.91,17.91,56400.0
2009-07-07 10:15:00,17.92,17.98,17.87,17.95,87200.0,17.92,17.98,17.87,17.95,87200.0
2009-07-07 10:20:00,17.95,18.0,17.94,17.97,72000.0,17.95,18.0,17.94,17.97,72000.0
2009-07-07 10:25:00,17.98,18.04,17.97,18.01,35700.0,17.98,18.04,17.97,18.01,35700.0
2009-07-07 10:30:00,18.01,18.03,17.94,17.94,62800.0,18.01,18.03,17.94,17.94,62800.0
2009-07-07 10:35:00,17.94,17.95,17.9,17.92,50000.0,17.94,17.95,17.9,17.92,50000.0
2009-07-07 10:40:00,17.92,17.99,17.92,17.93,80400.0,17.92,17.99,17.92,17.93,80400.0
2009-07-07 10:45:00,17.94,18.01,17.91,18.0,89100.0,17.94,18.01,17.91,18.0,89100.0
2009-07-07 10:50:00,18.0,18.0,17.92,17.93,36400.0,18.0,18.0,17.92,17.93,36400.0
2009-07-07 10:55:00,17.92,17.93,17.87,17.9,32200.0,17.92,17.93,17.87,17.9,32200.0
2009-07-07 11:00:00,17.9,17.92,17.88,17.9,30800.0,17.9,17.92,17.88,17.9,30800.0
2009-07-07 11:05:00,17.91,17.96,17.89,17.93,24800.0,17.91,17.96,17.89,17.93,24800.0
2009-07-07 11:10:00,17.93,17.94,17.92,17.93,29700.0,17.93,17.94,17.92,17.93,29700.0
2009-07-07 11:15:00,17.92,17.93,17.88,17.9,33500.0,17.92,17.93,17.88,17.9,33500.0
2009-07-07 11:20:00,17.9,17.9,17.86,17.87,23100.0,17.9,17.9,17.86,17.87,23100.0
2009-07-07 11:25:00,17.87,17.89,17.85,17.88,47700.0,17.87,17.89,17.85,17.88,47700.0
2009-07-07 11:30:00,17.88,17.9,17.87,17.88,58300.0,17.88,17.9,17.87,17.88,58300.0
2009-07-07 11:35:00,17.88,17.9,17.82,17.82,39400.0,17.88,17.9,17.82,17.82,39400.0
2009-07-07 11:40:00,17.82,17.84,17.76,17.8,60300.0,17.82,17.84,17.76,17.8,60300.0
2009-07-07 11:45:00,17.8,17.81,17.77,17.79,32800.0,17.8,17.81,17.77,17.79,32800.0
2009-07-07 11:50:00,17.79,17.87,17.79,17.87,46400.0,17.79,17.87,17.79,17.87,46400.0
2009-07-07 11:55:00,17.87,17.9,17.83,17.85,77600.0,17.87,17.9,17.83,17.85,77600.0
2009-07-07 12:00:00,17.85,17.86,17.81,17.81,7100.0,17.85,17.86,17.81,17.81,7100.0
2009-07-07 12:05:00,17.81,17.82,17.77,17.77,8700.0,17.81,17.82,17.77,17.77,8700.0
2009-07-07 12:10:00,17.77,17.8,17.77,17.78,9400.0,17.77,17.8,17.77,17.78,9400.0
2009-07-07 12:15:00,17.78,17.84,17.75,17.84,31100.0,17.78,17.84,17.75,17.84,31100.0
2009-07-07 12:20:00,17.84,17.85,17.79,17.82,106200.0,17.84,17.85,17.79,17.82,106200.0
2009-07-07 12:25:00,17.83,17.85,17.83,17.84,42300.0,17.83,17.85,17.83,17.84,42300.0
2009-07-07 12:30:00,17.84,17.85,17.83,17.83,13800.0,17.84,17.85,17.83,17.83,13800.0
2009-07-07 12:35:00,17.83,17.83,17.8,17.8,9200.0,17.83,17.83,17.8,17.8,9200.0
2009-07-07 12:40:00,17.8,17.83,17.79,17.83,62100.0,17.8,17.83,17.79,17.83,62100.0
2009-07-07 12:45:00,17.83,17.88,17.83,17.86,52900.0,17.83,17.88,17.83,17.86,52900.0
2009-07-07 12:50:00,17.86,17.88,17.86,17.87,21000.0,17.86,17.88,17.86,17.87,21000.0
2009-07-07 12:55:00,17.86,17.87,17.85,17.85,11800.0,17.86,17.87,17.85,17.85,11800.0
2009-07-07 13:00:00,17.86,17.86,17.85,17.86,9600.0,17.86,17.86,17.85,17.86,9600.0
2009-07-07 13:05:00,17.86,17.93,17.85,17.93,61400.0,17.86,17.93,17.85,17.93,61400.0
2009-07-07 13:10:00,17.93,17.97,17.93,17.96,36800.0,17.93,17.97,17.93,17.96,36800.0
2009-07-07 13:15:00,17.97,17.97,17.93,17.94,17400.0,17.97,17.97,17.93,17.94,17400.0
2009-07-07 13:20:00,17.93,17.96,17.92,17.92,51200.0,17.93,17.96,17.92,17.92,51200.0
2009-07-07 13:25:00,17.92,17.94,17.92,17.93,14400.0,17.92,17.94,17.92,17.93,14400.0
2009-07-07 13:30:00,17.93,17.94,17.9,17.9,23300.0,17.93,17.94,17.9,17.9,23300.0
2009-07-07 13:35:00,17.9,17.9,17.88,17.88,21000.0,17.9,17.9,17.88,17.88,21000.0
2009-07-07 13:40:00,17.88,17.92,17.88,17.91,28300.0,17.88,17.92,17.88,17.91,28300.0
2009-07-07 13:45:00,17.9,17.91,17.86,17.86,9200.0,17.9,17.91,17.86,17.86,9200.0
2009-07-07 13:50:00,17.87,17.88,17.83,17.84,74300.0,17.87,17.88,17.83,17.84,74300.0
2009-07-07 13:55:00,17.84,17.88,17.83,17.88,20800.0,17.84,17.88,17.83,17.88,20800.0
2009-07-07 14:00:00,17.87,17.88,17.87,17.88,6900.0,17.87,17.88,17.87,17.88,6900.0
2009-07-07 14:05:00,17.87,17.88,17.85,17.86,15400.0,17.87,17.88,17.85,17.86,15400.0
2009-07-07 14:10:00,17.85,17.88,17.85,17.88,14500.0,17.85,17.88,17.85,17.88,14500.0
2009-07-07 14:15:00,17.88,17.88,17.86,17.88,54000.0,17.88,17.88,17.86,17.88,54000.0
2009-07-07 14:20:00,17.87,17.91,17.87,17.91,25000.0,17.87,17.91,17.87,17.91,25000.0
2009-07-07 14:25:00,17.92,17.92,17.91,17.92,6100.0,17.92,17.92,17.91,17.92,6100.0
2009-07-07 14:30:00,17.91,17.91,17.85,17.85,20700.0,17.91,17.91,17.85,17.85,20700.0
2009-07-07 14:35:00,17.86,17.91,17.85,17.91,27500.0,17.86,17.91,17.85,17.91,27500.0
2009-07-07 14:40:00,17.9,17.9,17.89,17.89,9300.0,17.9,17.9,17.89,17.89,9300.0
2009-07-07 14:45:00,17.9,17.9,17.84,17.85,20700.0,17.9,17.9,17.84,17.85,20700.0
2009-07-07 14:50:00,17.84,17.85,17.76,17.78,34800.0,17.84,17.85,17.76,17.78,34800.0
2009-07-07 14:55:00,17.78,17.81,17.77,17.8,26200.0,17.78,17.81,17.77,17.8,26200.0
2009-07-07 15:00:00,17.8,17.81,17.77,17.78,32900.0,17.8,17.81,17.77,17.78,32900.0
2009-07-07 15:05:00,17.77,17.8,17.75,17.8,64500.0,17.77,17.8,17.75,17.8,64500.0
2009-07-07 15:10:00,17.8,17.82,17.77,17.8,77500.0,17.8,17.82,17.77,17.8,77500.0
2009-07-07 15:15:00,17.8,17.81,17.76,17.77,38300.0,17.8,17.81,17.76,17.77,38300.0
2009-07-07 15:20:00,17.76,17.79,17.72,17.72,68100.0,17.76,17.79,17.72,17.72,68100.0
2009-07-07 15:25:00,17.72,17.78,17.72,17.78,34500.0,17.72,17.78,17.72,17.78,34500.0
2009-07-07 15:30:00,17.77,17.79,17.74,17.74,29600.0,17.77,17.79,17.74,17.74,29600.0
2009-07-07 15:35:00,17.74,17.75,17.73,17.73,15700.0,17.74,17.75,17.73,17.73,15700.0
2009-07-07 15:40:00,17.74,17.74,17.71,17.73,99900.0,17.74,17.74,17.71,17.73,99900.0
2009-07-07 15:45:00,17.73,17.77,17.73,17.74,201300.0,17.73,17.77,17.73,17.74,201300.0
2009-07-07 15:50:00,17.74,17.75,17.69,17.71,204000.0,17.74,17.75,17.69,17.71,204000.0
2009-07-07 15:55:00,17.72,17.73,17.69,17.69,159000.0,17.72,17.73,17.69,17.69,159000.0
2009-07-08 09:30:00,17.68,17.9,17.65,17.69,30100.0,17.68,17.9,17.65,17.69,30100.0
2009-07-08 09:35:00,17.69,17.69,17.6,17.63,62400.0,17.69,17.69,17.6,17.63,62400.0
2009-07-08 09:40:00,17.62,17.71,17.62,17.69,157200.0,17.62,17.71,17.62,17.69,157200.0
2009-07-08 09:45:00,17.69,17.72,17.68,17.7,35900.0,17.69,17.72,17.68,17.7,35900.0
2009-07-08 09:50:00,17.7,17.71,17.61,17.61,55600.0,17.7,17.71,17.61,17.61,55600.0
2009-07-08 09:55:00,17.61,17.61,17.59,17.6,57700.0,17.61,17.61,17.59,17.6,57700.0
2009-07-08 10:00:00,17.59,17.66,17.58,17.65,72100.0,17.59,17.66,17.58,17.65,72100.0
2009-07-08 10:05:00,17.65,17.65,17.6,17.62,92800.0,17.65,17.65,17.6,17.62,92800.0
2009-07-08 10:10:00,17.61,17.63,17.59,17.63,49800.0,17.61,17.63,17.59,17.63,49800.0
2009-07-08 10:15:00,17.62,17.67,17.62,17.67,20200.0,17.62,17.67,17.62,17.67,20200.0
2009-07-08 10:20:00,17.68,17.73,17.67,17.67,22000.0,17.68,17.73,17.67,17.67,22000.0
2009-07-08 10:25:00,17.67,17.67,17.62,17.63,25300.0,17.67,17.67,17.62,17.63,25300.0
2009-07-08 10:30:00,17.63,17.63,17.55,17.55,46100.0,17.63,17.63,17.55,17.55,46100.0
2009-07-08 10:35:00,17.55,17.56,17.51,17.51,32600.0,17.55,17.56,17.51,17.51,32600.0
2009-07-08 10:40:00,17.51,17.52,17.5,17.51,32500.0,17.51,17.52,17.5,17.51,32500.0
2009-07-08 10:45:00,17.52,17.53,17.5,17.5,32000.0,17.52,17.53,17.5,17.5,32000.0
2009-07-08 10:50:00,17.5,17.52,17.46,17.46,49300.0,17.5,17.52,17.46,17.46,49300.0
2009-07-08 10:55:00,17.47,17.47,17.42,17.42,185800.0,17.47,17.47,17.42,17.42,185800.0
2009-07-08 11:00:00,17.42,17.43,17.36,17.36,42000.0,17.42,17.43,17.36,17.36,42000.0
2009-07-08 11:05:00,17.36,17.37,17.3,17.3,41300.0,17.36,17.37,17.3,17.3,41300.0
2009-07-08 11:10:00,17.3,17.34,17.27,17.29,109200.0,17.3,17.34,17.27,17.29,109200.0
2009-07-08 11:15:00,17.28,17.3,17.22,17.24,101100.0,17.28,17.3,17.22,17.24,101100.0
2009-07-08 11:20:00,17.24,17.25,17.21,17.22,48300.0,17.24,17.25,17.21,17.22,48300.0
2009-07-08 11:25:00,17.22,17.26,17.21,17.26,41200.0,17.22,17.26,17.21,17.26,41200.0
2009-07-08 11:30:00,17.26,17.27,17.25,17.25,17100.0,17.26,17.27,17.25,17.25,17100.0
2009-07-08 11:35:00,17.25,17.3,17.25,17.26,34900.0,17.25,17.3,17.25,17.26,34900.0
2009-07-08 11:40:00,17.26,17.28,17.26,17.28,14900.0,17.26,17.28,17.26,17.28,14900.0
2009-07-08 11:45:00,17.29,17.33,17.29,17.33,53000.0,17.29,17.33,17.29,17.33,53000.0
2009-07-08 11:50:00,17.33,17.33,17.21,17.22,66300.0,17.33,17.33,17.21,17.22,66300.0
2009-07-08 11:55:00,17.22,17.25,17.21,17.24,41500.0,17.22,17.25,17.21,17.24,41500.0
2009-07-08 12:00:00,17.24,17.25,17.19,17.2,116600.0,17.24,17.25,17.19,17.2,116600.0
2009-07-08 12:05:00,17.19,17.24,17.19,17.24,25400.0,17.19,17.24,17.19,17.24,25400.0
2009-07-08 12:10:00,17.24,17.24,17.23,17.23,6700.0,17.24,17.24,17.23,17.23,6700.0
2009-07-08 12:15:00,17.23,17.24,17.2,17.2,26800.0,17.23,17.24,17.2,17.2,26800.0
2009-07-08 12:20:00,17.2,17.22,17.2,17.2,29600.0,17.2,17.22,17.2,17.2,29600.0
2009-07-08 12:25:00,17.2,17.21,17.18,17.19,31300.0,17.2,17.21,17.18,17.19,31300.0
2009-07-08 12:30:00,17.19,17.2,17.16,17.16,41500.0,17.19,17.2,17.16,17.16,41500.0
2009-07-08 12:35:00,17.17,17.17,17.12,17.13,50400.0,17.17,17.17,17.12,17.13,50400.0
2009-07-08 12:40:00,17.14,17.16,17.14,17.16,24800.0,17.14,17.16,17.14,17.16,24800.0
2009-07-08 12:45:00,17.16,17.2,17.15,17.19,18100.0,17.16,17.2,17.15,17.19,18100.0
2009-07-08 12:50:00,17.2,17.22,17.19,17.22,18200.0,17.2,17.22,17.19,17.22,18200.0
2009-07-08 12:55:00,17.22,17.24,17.21,17.21,41500.0,17.22,17.24,17.21,17.21,41500.0
2009-07-08 13:00:00,17.22,17.24,17.21,17.23,68300.0,17.22,17.24,17.21,17.23,68300.0
2009-07-08 13:05:00,17.23,17.27,17.23,17.24,172700.0,17.23,17.27,17.23,17.24,172700.0
2009-07-08 13:10:00,17.25,17.25,17.24,17.25,12400.0,17.25,17.25,17.24,17.25,12400.0
2009-07-08 13:15:00,17.25,17.25,17.24,17.24,33300.0,17.25,17.25,17.24,17.24,33300.0
2009-07-08 13:20:00,17.25,17.25,17.23,17.23,33300.0,17.25,17.25,17.23,17.23,33300.0
2009-07-08 13:25:00,17.24,17.3,17.23,17.3,81400.0,17.24,17.3,17.23,17.3,81400.0
2009-07-08 13:30:00,17.31,17.31,17.28,17.28,28400.0,17.31,17.31,17.28,17.28,28400.0
2009-07-08 13:35:00,17.28,17.29,17.24,17.25,53500.0,17.28,17.29,17.24,17.25,53500.0
2009-07-08 13:40:00,17.24,17.25,17.24,17.25,35000.0,17.24,17.25,17.24,17.25,35000.0
2009-07-08 13:45:00,17.24,17.25,17.24,17.25,8200.0,17.24,17.25,17.24,17.25,8200.0
2009-07-08 13:50:00,17.25,17.25,17.2,17.2,126100.0,17.25,17.25,17.2,17.2,126100.0
2009-07-08 13:55:00,17.2,17.21,17.2,17.21,11800.0,17.2,17.21,17.2,17.21,11800.0
2009-07-08 14:00:00,17.2,17.21,17.19,17.19,31900.0,17.2,17.21,17.19,17.19,31900.0
2009-07-08 14:05:00,17.19,17.2,17.13,17.14,51100.0,17.19,17.2,17.13,17.14,51100.0
2009-07-08 14:10:00,17.14,17.15,17.11,17.12,67400.0,17.14,17.15,17.11,17.12,67400.0
2009-07-08 14:15:00,17.12,17.13,17.1,17.11,26300.0,17.12,17.13,17.1,17.11,26300.0
2009-07-08 14:20:00,17.11,17.11,17.09,17.1,100300.0,17.11,17.11,17.09,17.1,100300.0
2009-07-08 14:25:00,17.1,17.11,17.1,17.11,94100.0,17.1,17.11,17.1,17.11,94100.0
2009-07-08 14:30:00,17.1,17.11,17.07,17.07,63000.0,17.1,17.11,17.07,17.07,63000.0
2009-07-08 14:35:00,17.08,17.1,17.08,17.1,45200.0,17.08,17.1,17.08,17.1,45200.0
2009-07-08 14:40:00,17.09,17.13,17.09,17.1,97800.0,17.09,17.13,17.09,17.1,97800.0
2009-07-08 14:45:00,17.09,17.1,17.09,17.1,27800.0,17.09,17.1,17.09,17.1,27800.0
2009-07-08 14:50:00,17.09,17.15,17.09,17.15,52400.0,17.09,17.15,17.09,17.15,52400.0
2009-07-08 14:55:00,17.15,17.15,17.12,17.12,44700.0,17.15,17.15,17.12,17.12,44700.0
2009-07-08 15:00:00,17.13,17.13,17.1,17.1,112700.0,17.13,17.13,17.1,17.1,112700.0
2009-07-08 15:05:00,17.11,17.13,17.1,17.13,62400.0,17.11,17.13,17.1,17.13,62400.0
2009-07-08 15:10:00,17.13,17.16,17.12,17.13,163600.0,17.13,17.16,17.12,17.13,163600.0
2009-07-08 15:15:00,17.12,17.16,17.07,17.1,587200.0,17.12,17.16,17.07,17.1,587200.0
2009-07-08 15:20:00,17.11,17.11,17.01,17.01,276300.0,17.11,17.11,17.01,17.01,276300.0
2009-07-08 15:25:00,17.01,17.02,17.0,17.02,110300.0,17.01,17.02,17.0,17.02,110300.0
2009-07-08 15:30:00,17.02,17.02,16.95,16.95,577000.0,17.02,17.02,16.95,16.95,577000.0
2009-07-08 15:35:00,16.96,17.0,16.91,17.0,608800.0,16.96,17.0,16.91,17.0,608800.0
2009-07-08 15:40:00,17.0,17.01,16.96,16.98,362800.0,17.0,17.01,16.96,16.98,362800.0
2009-07-08 15:45:00,16.98,17.02,16.97,16.97,485900.0,16.98,17.02,16.97,16.97,485900.0
2009-07-08 15:50:00,16.98,17.01,16.97,17.01,300400.0,16.98,17.01,16.97,17.01,300400.0
2009-07-08 15:55:00,17.0,17.03,16.98,17.02,377200.0,17.0,17.03,16.98,17.02,377200.0
2009-07-09 09:30:00,16.93,17.18,16.91,17.18,180000.0,16.93,17.18,16.91,17.18,180000.0
2009-07-09 09:35:00,17.18,17.22,17.09,17.15,73700.0,17.18,17.22,17.09,17.15,73700.0
2009-07-09 09:40:00,17.13,17.14,17.02,17.04,143400.0,17.13,17.14,17.02,17.04,143400.0
2009-07-09 09:45:00,17.03,17.07,17.01,17.01,61700.0,17.03,17.07,17.01,17.01,61700.0
2009-07-09 09:50:00,17.01,17.11,16.99,17.06,92600.0,17.01,17.11,16.99,17.06,92600.0
2009-07-09 09:55:00,17.06,17.13,17.06,17.13,94900.0,17.06,17.13,17.06,17.13,94900.0
2009-07-09 10:00:00,17.12,17.23,17.1,17.22,168000.0,17.12,17.23,17.1,17.22,168000.0
2009-07-09 10:05:00,17.22,17.37,17.22,17.34,145200.0,17.22,17.37,17.22,17.34,145200.0
2009-07-09 10:10:00,17.34,17.41,17.34,17.4,172500.0,17.34,17.41,17.34,17.4,172500.0
2009-07-09 10:15:00,17.41,17.43,17.37,17.4,190700.0,17.41,17.43,17.37,17.4,190700.0
2009-07-09 10:20:00,17.38,17.46,17.37,17.45,130000.0,17.38,17.46,17.37,17.45,130000.0
2009-07-09 10:25:00,17.46,17.46,17.31,17.35,318300.0,17.46,17.46,17.31,17.35,318300.0
2009-07-09 10:30:00,17.35,17.37,17.29,17.37,312300.0,17.35,17.37,17.29,17.37,312300.0
2009-07-09 10:35:00,17.37,17.51,17.37,17.49,131800.0,17.37,17.51,17.37,17.49,131800.0
2009-07-09 10:40:00,17.49,17.53,17.47,17.51,78400.0,17.49,17.53,17.47,17.51,78400.0
2009-07-09 10:45:00,17.51,17.58,17.51,17.52,91000.0,17.51,17.58,17.51,17.52,91000.0
2009-07-09 10:50:00,17.51,17.55,17.48,17.55,69800.0,17.51,17.55,17.48,17.55,69800.0
2009-07-09 10:55:00,17.55,17.6,17.53,17.6,116300.0,17.55,17.6,17.53,17.6,116300.0
2009-07-09 11:00:00,17.59,17.6,17.57,17.58,73800.0,17.59,17.6,17.57,17.58,73800.0
2009-07-09 11:05:00,17.59,17.6,17.54,17.57,82800.0,17.59,17.6,17.54,17.57,82800.0
2009-07-09 11:10:00,17.56,17.57,17.55,17.57,27000.0,17.56,17.57,17.55,17.57,27000.0
2009-07-09 11:15:00,17.56,17.56,17.51,17.54,78900.0,17.56,17.56,17.51,17.54,78900.0
2009-07-09 11:20:00,17.54,17.63,17.53,17.63,60700.0,17.54,17.63,17.53,17.63,60700.0
2009-07-09 11:25:00,17.63,17.64,17.6,17.61,32800.0,17.63,17.64,17.6,17.61,32800.0
2009-07-09 11:30:00,17.61,17.68,17.6,17.68,54500.0,17.61,17.68,17.6,17.68,54500.0
2009-07-09 11:35:00,17.68,17.71,17.68,17.71,43900.0,17.68,17.71,17.68,17.71,43900.0
2009-07-09 11:40:00,17.7,17.73,17.7,17.73,36600.0,17.7,17.73,17.7,17.73,36600.0
2009-07-09 11:45:00,17.72,17.8,17.7,17.7,133300.0,17.72,17.8,17.7,17.7,133300.0
2009-07-09 11:50:00,17.71,17.71,17.64,17.65,107200.0,17.71,17.71,17.64,17.65,107200.0
2009-07-09 11:55:00,17.66,17.67,17.62,17.66,63200.0,17.66,17.67,17.62,17.66,63200.0
2009-07-09 12:00:00,17.66,17.67,17.62,17.66,49000.0,17.66,17.67,17.62,17.66,49000.0
2009-07-09 12:05:00,17.67,17.73,17.66,17.73,50400.0,17.67,17.73,17.66,17.73,50400.0
2009-07-09 12:10:00,17.73,17.73,17.69,17.71,38600.0,17.73,17.73,17.69,17.71,38600.0
2009-07-09 12:15:00,17.7,17.73,17.7,17.73,18100.0,17.7,17.73,17.7,17.73,18100.0
2009-07-09 12:20:00,17.72,17.76,17.72,17.74,28200.0,17.72,17.76,17.72,17.74,28200.0
2009-07-09 12:25:00,17.73,17.74,17.72,17.72,7800.0,17.73,17.74,17.72,17.72,7800.0
2009-07-09 12:30:00,17.72,17.73,17.7,17.71,22100.0,17.72,17.73,17.7,17.71,22100.0
2009-07-09 12:35:00,17.7,17.74,17.7,17.73,32700.0,17.7,17.74,17.7,17.73,32700.0
2009-07-09 12:40:00,17.73,17.75,17.73,17.75,30900.0,17.73,17.75,17.73,17.75,30900.0
2009-07-09 12:45:00,17.74,17.75,17.74,17.75,6200.0,17.74,17.75,17.74,17.75,6200.0
2009-07-09 12:50:00,17.75,17.79,17.74,17.77,58400.0,17.75,17.79,17.74,17.77,58400.0
2009-07-09 12:55:00,17.77,17.82,17.76,17.77,70600.0,17.77,17.82,17.76,17.77,70600.0
2009-07-09 13:00:00,17.76,17.77,17.7,17.71,71600.0,17.76,17.77,17.7,17.71,71600.0
2009-07-09 13:05:00,17.73,17.76,17.71,17.76,90900.0,17.73,17.76,17.71,17.76,90900.0
2009-07-09 13:10:00,17.77,17.85,17.76,17.8,55100.0,17.77,17.85,17.76,17.8,55100.0
2009-07-09 13:15:00,17.8,17.83,17.8,17.81,22200.0,17.8,17.83,17.8,17.81,22200.0
2009-07-09 13:20:00,17.81,17.84,17.81,17.82,30100.0,17.81,17.84,17.81,17.82,30100.0
2009-07-09 13:25:00,17.81,17.86,17.81,17.86,36500.0,17.81,17.86,17.81,17.86,36500.0
2009-07-09 13:30:00,17.86,17.87,17.83,17.83,43300.0,17.86,17.87,17.83,17.83,43300.0
2009-07-09 13:35:00,17.84,17.84,17.83,17.83,17900.0,17.84,17.84,17.83,17.83,17900.0
2009-07-09 13:40:00,17.83,17.84,17.81,17.82,38900.0,17.83,17.84,17.81,17.82,38900.0
2009-07-09 13:45:00,17.82,17.83,17.78,17.78,11300.0,17.82,17.83,17.78,17.78,11300.0
2009-07-09 13:50:00,17.78,17.79,17.76,17.76,10500.0,17.78,17.79,17.76,17.76,10500.0
2009-07-09 13:55:00,17.76,17.77,17.75,17.77,19200.0,17.76,17.77,17.75,17.77,19200.0
2009-07-09 14:00:00,17.76,17.77,17.7,17.71,45600.0,17.76,17.77,17.7,17.71,45600.0
2009-07-09 14:05:00,17.72,17.72,17.69,17.71,30900.0,17.72,17.72,17.69,17.71,30900.0
2009-07-09 14:10:00,17.71,17.77,17.7,17.77,36900.0,17.71,17.77,17.7,17.77,36900.0
2009-07-09 14:15:00,17.76,17.83,17.76,17.83,40500.0,17.76,17.83,17.76,17.83,40500.0
2009-07-09 14:20:00,17.83,17.85,17.82,17.84,63300.0,17.83,17.85,17.82,17.84,63300.0
2009-07-09 14:25:00,17.85,17.9,17.84,17.9,140000.0,17.85,17.9,17.84,17.9,140000.0
2009-07-09 14:30:00,17.89,17.96,17.89,17.92,226300.0,17.89,17.96,17.89,17.92,226300.0
2009-07-09 14:35:00,17.92,17.93,17.91,17.93,43800.0,17.92,17.93,17.91,17.93,43800.0
2009-07-09 14:40:00,17.92,17.96,17.92,17.93,89900.0,17.92,17.96,17.92,17.93,89900.0
2009-07-09 14:45:00,17.93,17.94,17.9,17.9,24100.0,17.93,17.94,17.9,17.9,24100.0
2009-07-09 14:50:00,17.9,17.9,17.88,17.89,17200.0,17.9,17.9,17.88,17.89,17200.0
2009-07-09 14:55:00,17.88,17.89,17.85,17.88,70300.0,17.88,17.89,17.85,17.88,70300.0
2009-07-09 15:00:00,17.87,17.88,17.84,17.84,48500.0,17.87,17.88,17.84,17.84,48500.0
2009-07-09 15:05:00,17.85,17.85,17.82,17.82,30800.0,17.85,17.85,17.82,17.82,30800.0
2009-07-09 15:10:00,17.82,17.85,17.82,17.83,36700.0,17.82,17.85,17.82,17.83,36700.0
2009-07-09 15:15:00,17.84,17.85,17.82,17.85,75300.0,17.84,17.85,17.82,17.85,75300.0
2009-07-09 15:20:00,17.84,17.85,17.79,17.79,39600.0,17.84,17.85,17.79,17.79,39600.0
2009-07-09 15:25:00,17.79,17.8,17.73,17.76,137500.0,17.79,17.8,17.73,17.76,137500.0
2009-07-09 15:30:00,17.77,17.78,17.72,17.75,87500.0,17.77,17.78,17.72,17.75,87500.0
2009-07-09 15:35:00,17.76,17.8,17.75,17.79,86300.0,17.76,17.8,17.75,17.79,86300.0
2009-07-09 15:40:00,17.78,17.8,17.77,17.79,52700.0,17.78,17.8,17.77,17.79,52700.0
2009-07-09 15:45:00,17.79,17.85,17.78,17.83,158300.0,17.79,17.85,17.78,17.83,158300.0
2009-07-09 15:50:00,17.82,17.82,17.78,17.8,114200.0,17.82,17.82,17.78,17.8,114200.0
2009-07-09 15:55:00,17.8,17.8,17.74,17.76,245300.0,17.8,17.8,17.74,17.76,245300.0
2009-07-10 09:30:00,17.33,17.74,17.33,17.66,49100.0,17.33,17.74,17.33,17.66,49100.0
2009-07-10 09:35:00,17.67,17.79,17.66,17.77,55200.0,17.67,17.79,17.66,17.77,55200.0
2009-07-10 09:40:00,17.77,17.88,17.77,17.88,206100.0,17.77,17.88,17.77,17.88,206100.0
2009-07-10 09:45:00,17.88,17.96,17.88,17.94,91500.0,17.88,17.96,17.88,17.94,91500.0
2009-07-10 09:50:00,17.94,18.05,17.93,17.99,87200.0,17.94,18.05,17.93,17.99,87200.0
2009-07-10 09:55:00,17.98,17.99,17.81,17.85,120900.0,17.98,17.99,17.81,17.85,120900.0
2009-07-10 10:00:00,17.84,17.9,17.77,17.85,72500.0,17.84,17.9,17.77,17.85,72500.0
2009-07-10 10:05:00,17.85,17.9,17.78,17.82,200000.0,17.85,17.9,17.78,17.82,200000.0
2009-07-10 10:10:00,17.83,17.94,17.81,17.93,53000.0,17.83,17.94,17.81,17.93,53000.0
2009-07-10 10:15:00,17.93,17.95,17.89,17.93,37500.0,17.93,17.95,17.89,17.93,37500.0
2009-07-10 10:20:00,17.94,17.96,17.9,17.95,43200.0,17.94,17.96,17.9,17.95,43200.0
2009-07-10 10:25:00,17.94,17.95,17.89,17.92,24600.0,17.94,17.95,17.89,17.92,24600.0
2009-07-10 10:30:00,17.91,17.92,17.84,17.84,54700.0,17.91,17.92,17.84,17.84,54700.0
2009-07-10 10:35:00,17.84,17.84,17.77,17.77,44800.0,17.84,17.84,17.77,17.77,44800.0
2009-07-10 10:40:00,17.77,17.78,17.67,17.68,49500.0,17.77,17.78,17.67,17.68,49500.0
2009-07-10 10:45:00,17.68,17.75,17.67,17.74,98800.0,17.68,17.75,17.67,17.74,98800.0
2009-07-10 10:50:00,17.74,17.75,17.7,17.72,42500.0,17.74,17.75,17.7,17.72,42500.0
2009-07-10 10:55:00,17.72,17.79,17.71,17.74,35400.0,17.72,17.79,17.71,17.74,35400.0
2009-07-10 11:00:00,17.74,17.75,17.68,17.71,37300.0,17.74,17.75,17.68,17.71,37300.0
2009-07-10 11:05:00,17.71,17.74,17.69,17.74,24900.0,17.71,17.74,17.69,17.74,24900.0
2009-07-10 11:10:00,17.74,17.78,17.72,17.78,44100.0,17.74,17.78,17.72,17.78,44100.0
2009-07-10 11:15:00,17.78,17.79,17.72,17.73,71600.0,17.78,17.79,17.72,17.73,71600.0
2009-07-10 11:20:00,17.73,17.74,17.68,17.69,73700.0,17.73,17.74,17.68,17.69,73700.0
2009-07-10 11:25:00,17.7,17.77,17.67,17.76,150900.0,17.7,17.77,17.67,17.76,150900.0
2009-07-10 11:30:00,17.76,17.79,17.76,17.78,72200.0,17.76,17.79,17.76,17.78,72200.0
2009-07-10 11:35:00,17.78,17.81,17.78,17.81,41400.0,17.78,17.81,17.78,17.81,41400.0
2009-07-10 11:40:00,17.81,17.81,17.78,17.78,28700.0,17.81,17.81,17.78,17.78,28700.0
2009-07-10 11:45:00,17.78,17.84,17.78,17.83,37300.0,17.78,17.84,17.78,17.83,37300.0
2009-07-10 11:50:00,17.84,17.93,17.83,17.93,71400.0,17.84,17.93,17.83,17.93,71400.0
2009-07-10 11:55:00,17.92,17.93,17.9,17.92,60500.0,17.92,17.93,17.9,17.92,60500.0
2009-07-10 12:00:00,17.92,17.92,17.91,17.91,25100.0,17.92,17.92,17.91,17.91,25100.0
2009-07-10 12:05:00,17.92,17.98,17.81,17.98,230000.0,17.92,17.98,17.81,17.98,230000.0
2009-07-10 12:10:00,17.98,18.0,17.97,17.98,58900.0,17.98,18.0,17.97,17.98,58900.0
2009-07-10 12:15:00,17.98,18.0,17.97,17.97,46200.0,17.98,18.0,17.97,17.97,46200.0
2009-07-10 12:20:00,17.97,17.97,17.89,17.9,38300.0,17.97,17.97,17.89,17.9,38300.0
2009-07-10 12:25:00,17.9,17.93,17.9,17.92,29600.0,17.9,17.93,17.9,17.92,29600.0
2009-07-10 12:30:00,17.92,17.92,17.9,17.9,16500.0,17.92,17.92,17.9,17.9,16500.0
2009-07-10 12:35:00,17.9,17.94,17.89,17.94,36100.0,17.9,17.94,17.89,17.94,36100.0
2009-07-10 12:40:00,17.94,17.97,17.94,17.96,17000.0,17.94,17.97,17.94,17.96,17000.0
2009-07-10 12:45:00,17.96,17.96,17.92,17.93,23700.0,17.96,17.96,17.92,17.93,23700.0
2009-07-10 12:50:00,17.93,17.93,17.9,17.9,19100.0,17.93,17.93,17.9,17.9,19100.0
2009-07-10 12:55:00,17.91,17.91,17.88,17.88,14900.0,17.91,17.91,17.88,17.88,14900.0
2009-07-10 13:00:00,17.88,17.89,17.86,17.89,61900.0,17.88,17.89,17.86,17.89,61900.0
2009-07-10 13:05:00,17.88,17.89,17.86,17.87,20800.0,17.88,17.89,17.86,17.87,20800.0
2009-07-10 13:10:00,17.87,17.88,17.85,17.86,27100.0,17.87,17.88,17.85,17.86,27100.0
2009-07-10 13:15:00,17.86,17.94,17.85,17.94,27100.0,17.86,17.94,17.85,17.94,27100.0
2009-07-10 13:20:00,17.93,17.93,17.89,17.9,40900.0,17.93,17.93,17.89,17.9,40900.0
2009-07-10 13:25:00,17.91,17.91,17.89,17.89,13300.0,17.91,17.91,17.89,17.89,13300.0
2009-07-10 13:30:00,17.89,17.92,17.88,17.9,41600.0,17.89,17.92,17.88,17.9,41600.0
2009-07-10 13:35:00,17.9,17.94,17.9,17.93,17100.0,17.9,17.94,17.9,17.93,17100.0
2009-07-10 13:40:00,17.93,17.98,17.93,17.98,18700.0,17.93,17.98,17.93,17.98,18700.0
2009-07-10 13:45:00,17.97,17.97,17.93,17.93,8900.0,17.97,17.97,17.93,17.93,8900.0
2009-07-10 13:50:00,17.93,17.94,17.92,17.92,36000.0,17.93,17.94,17.92,17.92,36000.0
2009-07-10 13:55:00,17.92,17.93,17.92,17.92,8100.0,17.92,17.93,17.92,17.92,8100.0
2009-07-10 14:00:00,17.93,17.93,17.89,17.9,37000.0,17.93,17.93,17.89,17.9,37000.0
2009-07-10 14:05:00,17.9,17.9,17.88,17.88,19800.0,17.9,17.9,17.88,17.88,19800.0
2009-07-10 14:10:00,17.88,17.89,17.86,17.87,22600.0,17.88,17.89,17.86,17.87,22600.0
2009-07-10 14:15:00,17.86,17.91,17.86,17.91,38100.0,17.86,17.91,17.86,17.91,38100.0
2009-07-10 14:20:00,17.91,17.91,17.83,17.83,57000.0,17.91,17.91,17.83,17.83,57000.0
2009-07-10 14:25:00,17.83,17.88,17.83,17.87,38100.0,17.83,17.88,17.83,17.87,38100.0
2009-07-10 14:30:00,17.88,17.88,17.84,17.84,29100.0,17.88,17.88,17.84,17.84,29100.0
2009-07-10 14:35:00,17.84,17.85,17.84,17.84,15500.0,17.84,17.85,17.84,17.84,15500.0
2009-07-10 14:40:00,17.84,17.85,17.81,17.83,64500.0,17.84,17.85,17.81,17.83,64500.0
2009-07-10 14:45:00,17.83,17.83,17.8,17.82,34000.0,17.83,17.83,17.8,17.82,34000.0
2009-07-10 14:50:00,17.82,17.84,17.78,17.78,47300.0,17.82,17.84,17.78,17.78,47300.0
2009-07-10 14:55:00,17.78,17.8,17.76,17.77,67700.0,17.78,17.8,17.76,17.77,67700.0
2009-07-10 15:00:00,17.76,17.78,17.73,17.75,68800.0,17.76,17.78,17.73,17.75,68800.0
2009-07-10 15:05:00,17.75,17.77,17.75,17.75,40000.0,17.75,17.77,17.75,17.75,40000.0
2009-07-10 15:10:00,17.75,17.76,17.74,17.75,26500.0,17.75,17.76,17.74,17.75,26500.0
2009-07-10 15:15:00,17.75,17.84,17.75,17.84,90100.0,17.75,17.84,17.75,17.84,90100.0
2009-07-10 15:20:00,17.83,17.84,17.77,17.77,76900.0,17.83,17.84,17.77,17.77,76900.0
2009-07-10 15:25:00,17.78,17.79,17.76,17.77,62200.0,17.78,17.79,17.76,17.77,62200.0
2009-07-10 15:30:00,17.77,17.8,17.77,17.77,53600.0,17.77,17.8,17.77,17.77,53600.0
2009-07-10 15:35:00,17.77,17.82,17.75,17.81,41800.0,17.77,17.82,17.75,17.81,41800.0
2009-07-10 15:40:00,17.81,17.81,17.75,17.76,63200.0,17.81,17.81,17.75,17.76,63200.0
2009-07-10 15:45:00,17.77,17.83,17.76,17.83,108000.0,17.77,17.83,17.76,17.83,108000.0
2009-07-10 15:50:00,17.83,17.83,17.79,17.8,41800.0,17.83,17.83,17.79,17.8,41800.0
2009-07-10 15:55:00,17.79,17.8,17.77,17.78,172400.0,17.79,17.8,17.77,17.78,172400.0
2009-07-13 09:30:00,17.81,17.83,17.62,17.7,37000.0,17.81,17.83,17.62,17.7,37000.0
2009-07-13 09:35:00,17.7,17.7,17.47,17.5,49000.0,17.7,17.7,17.47,17.5,49000.0
2009-07-13 09:40:00,17.49,17.57,17.46,17.55,28100.0,17.49,17.57,17.46,17.55,28100.0
2009-07-13 09:45:00,17.55,17.56,17.39,17.48,63300.0,17.55,17.56,17.39,17.48,63300.0
2009-07-13 09:50:00,17.48,17.48,17.3,17.32,60400.0,17.48,17.48,17.3,17.32,60400.0
2009-07-13 09:55:00,17.31,17.4,17.3,17.38,45600.0,17.31,17.4,17.3,17.38,45600.0
2009-07-13 10:00:00,17.37,17.41,17.28,17.28,49700.0,17.37,17.41,17.28,17.28,49700.0
2009-07-13 10:05:00,17.29,17.35,17.29,17.3,55600.0,17.29,17.35,17.29,17.3,55600.0
2009-07-13 10:10:00,17.3,17.42,17.29,17.42,59700.0,17.3,17.42,17.29,17.42,59700.0
2009-07-13 10:15:00,17.43,17.53,17.41,17.52,47500.0,17.43,17.53,17.41,17.52,47500.0
2009-07-13 10:20:00,17.52,17.52,17.46,17.5,32300.0,17.52,17.52,17.46,17.5,32300.0
2009-07-13 10:25:00,17.5,17.53,17.48,17.5,31000.0,17.5,17.53,17.48,17.5,31000.0
2009-07-13 10:30:00,17.51,17.61,17.51,17.58,61700.0,17.51,17.61,17.51,17.58,61700.0
2009-07-13 10:35:00,17.58,17.65,17.57,17.6,26500.0,17.58,17.65,17.57,17.6,26500.0
2009-07-13 10:40:00,17.6,17.65,17.6,17.62,26100.0,17.6,17.65,17.6,17.62,26100.0
2009-07-13 10:45:00,17.62,17.66,17.58,17.62,29800.0,17.62,17.66,17.58,17.62,29800.0
2009-07-13 10:50:00,17.62,17.68,17.6,17.66,21700.0,17.62,17.68,17.6,17.66,21700.0
2009-07-13 10:55:00,17.66,17.74,17.65,17.74,36900.0,17.66,17.74,17.65,17.74,36900.0
2009-07-13 11:00:00,17.74,17.76,17.7,17.7,22300.0,17.74,17.76,17.7,17.7,22300.0
2009-07-13 11:05:00,17.71,17.73,17.68,17.69,19200.0,17.71,17.73,17.68,17.69,19200.0
2009-07-13 11:10:00,17.69,17.75,17.69,17.73,13400.0,17.69,17.75,17.69,17.73,13400.0
2009-07-13 11:15:00,17.73,17.73,17.7,17.72,13000.0,17.73,17.73,17.7,17.72,13000.0
2009-07-13 11:20:00,17.71,17.78,17.71,17.76,16900.0,17.71,17.78,17.71,17.76,16900.0
2009-07-13 11:25:00,17.75,17.75,17.72,17.72,10900.0,17.75,17.75,17.72,17.72,10900.0
2009-07-13 11:30:00,17.72,17.85,17.72,17.85,51700.0,17.72,17.85,17.72,17.85,51700.0
2009-07-13 11:35:00,17.84,17.89,17.82,17.85,53700.0,17.84,17.89,17.82,17.85,53700.0
2009-07-13 11:40:00,17.85,17.9,17.84,17.89,50000.0,17.85,17.9,17.84,17.89,50000.0
2009-07-13 11:45:00,17.89,17.97,17.89,17.9,35000.0,17.89,17.97,17.89,17.9,35000.0
2009-07-13 11:50:00,17.9,17.93,17.9,17.91,12200.0,17.9,17.93,17.9,17.91,12200.0
2009-07-13 11:55:00,17.92,17.94,17.91,17.93,13900.0,17.92,17.94,17.91,17.93,13900.0
2009-07-13 12:00:00,17.94,17.96,17.93,17.94,8300.0,17.94,17.96,17.93,17.94,8300.0
2009-07-13 12:05:00,17.94,17.94,17.89,17.89,19800.0,17.94,17.94,17.89,17.89,19800.0
2009-07-13 12:10:00,17.89,17.89,17.87,17.87,14200.0,17.89,17.89,17.87,17.87,14200.0
2009-07-13 12:15:00,17.87,17.88,17.86,17.86,16600.0,17.87,17.88,17.86,17.86,16600.0
2009-07-13 12:20:00,17.85,17.86,17.82,17.85,20300.0,17.85,17.86,17.82,17.85,20300.0
2009-07-13 12:25:00,17.85,17.9,17.85,17.9,15100.0,17.85,17.9,17.85,17.9,15100.0
2009-07-13 12:30:00,17.89,17.9,17.87,17.87,13100.0,17.89,17.9,17.87,17.87,13100.0
2009-07-13 12:35:00,17.86,17.88,17.85,17.87,8100.0,17.86,17.88,17.85,17.87,8100.0
2009-07-13 12:40:00,17.87,17.88,17.87,17.87,3100.0,17.87,17.88,17.87,17.87,3100.0
2009-07-13 12:45:00,17.87,17.9,17.87,17.9,16500.0,17.87,17.9,17.87,17.9,16500.0
2009-07-13 12:50:00,17.9,17.9,17.84,17.84,24800.0,17.9,17.9,17.84,17.84,24800.0
2009-07-13 12:55:00,17.84,17.85,17.83,17.83,11600.0,17.84,17.85,17.83,17.83,11600.0
2009-07-13 13:00:00,17.83,17.85,17.81,17.84,6500.0,17.83,17.85,17.81,17.84,6500.0
2009-07-13 13:05:00,17.84,17.86,17.84,17.86,10600.0,17.84,17.86,17.84,17.86,10600.0
2009-07-13 13:10:00,17.85,17.86,17.84,17.85,7400.0,17.85,17.86,17.84,17.85,7400.0
2009-07-13 13:15:00,17.85,17.88,17.85,17.87,9100.0,17.85,17.88,17.85,17.87,9100.0
2009-07-13 13:20:00,17.87,17.92,17.87,17.91,26500.0,17.87,17.92,17.87,17.91,26500.0
2009-07-13 13:25:00,17.91,17.93,17.91,17.93,26400.0,17.91,17.93,17.91,17.93,26400.0
2009-07-13 13:30:00,17.93,17.94,17.89,17.9,28700.0,17.93,17.94,17.89,17.9,28700.0
2009-07-13 13:35:00,17.91,17.93,17.9,17.92,26000.0,17.91,17.93,17.9,17.92,26000.0
2009-07-13 13:40:00,17.91,17.92,17.91,17.92,8000.0,17.91,17.92,17.91,17.92,8000.0
2009-07-13 13:45:00,17.92,17.94,17.91,17.92,32800.0,17.92,17.94,17.91,17.92,32800.0
2009-07-13 13:50:00,17.92,17.94,17.91,17.93,50500.0,17.92,17.94,17.91,17.93,50500.0
2009-07-13 13:55:00,17.93,17.95,17.92,17.94,38500.0,17.93,17.95,17.92,17.94,38500.0
2009-07-13 14:00:00,17.94,17.96,17.92,17.94,43900.0,17.94,17.96,17.92,17.94,43900.0
2009-07-13 14:05:00,17.94,17.96,17.93,17.95,35500.0,17.94,17.96,17.93,17.95,35500.0
2009-07-13 14:10:00,17.95,17.97,17.92,17.93,24700.0,17.95,17.97,17.92,17.93,24700.0
2009-07-13 14:15:00,17.94,17.95,17.93,17.93,11700.0,17.94,17.95,17.93,17.93,11700.0
2009-07-13 14:20:00,17.94,18.0,17.93,17.97,32000.0,17.94,18.0,17.93,17.97,32000.0
2009-07-13 14:25:00,17.97,17.98,17.95,17.96,8700.0,17.97,17.98,17.95,17.96,8700.0
2009-07-13 14:30:00,17.95,17.97,17.93,17.95,18400.0,17.95,17.97,17.93,17.95,18400.0
2009-07-13 14:35:00,17.94,17.95,17.93,17.93,9300.0,17.94,17.95,17.93,17.93,9300.0
2009-07-13 14:40:00,17.94,17.94,17.9,17.91,27800.0,17.94,17.94,17.9,17.91,27800.0
2009-07-13 14:45:00,17.9,17.92,17.89,17.92,13300.0,17.9,17.92,17.89,17.92,13300.0
2009-07-13 14:50:00,17.92,17.94,17.89,17.89,29200.0,17.92,17.94,17.89,17.89,29200.0
2009-07-13 14:55:00,17.9,17.9,17.88,17.89,24500.0,17.9,17.9,17.88,17.89,24500.0
2009-07-13 15:00:00,17.9,17.92,17.89,17.91,23100.0,17.9,17.92,17.89,17.91,23100.0
2009-07-13 15:05:00,17.91,17.97,17.91,17.95,50000.0,17.91,17.97,17.91,17.95,50000.0
2009-07-13 15:10:00,17.94,17.95,17.92,17.92,21800.0,17.94,17.95,17.92,17.92,21800.0
2009-07-13 15:15:00,17.93,17.93,17.89,17.9,20200.0,17.93,17.93,17.89,17.9,20200.0
2009-07-13 15:20:00,17.9,17.92,17.88,17.89,21600.0,17.9,17.92,17.88,17.89,21600.0
2009-07-13 15:25:00,17.89,17.9,17.89,17.89,12200.0,17.89,17.9,17.89,17.89,12200.0
2009-07-13 15:30:00,17.9,17.91,17.87,17.9,31900.0,17.9,17.91,17.87,17.9,31900.0
2009-07-13 15:35:00,17.9,17.92,17.88,17.91,30100.0,17.9,17.92,17.88,17.91,30100.0
2009-07-13 15:40:00,17.92,17.96,17.91,17.95,56500.0,17.92,17.96,17.91,17.95,56500.0
2009-07-13 15:45:00,17.95,17.95,17.93,17.93,37200.0,17.95,17.95,17.93,17.93,37200.0
2009-07-13 15:50:00,17.93,17.95,17.9,17.93,133900.0,17.93,17.95,17.9,17.93,133900.0
2009-07-13 15:55:00,17.94,17.97,17.93,17.97,114600.0,17.94,17.97,17.93,17.97,114600.0
2009-07-14 09:30:00,17.8,17.88,17.75,17.83,43600.0,17.8,17.88,17.75,17.83,43600.0
2009-07-14 09:35:00,17.85,17.95,17.77,17.85,59600.0,17.85,17.95,17.77,17.85,59600.0
2009-07-14 09:40:00,17.88,17.9,17.76,17.76,40400.0,17.88,17.9,17.76,17.76,40400.0
2009-07-14 09:45:00,17.76,17.83,17.76,17.82,36000.0,17.76,17.83,17.76,17.82,36000.0
2009-07-14 09:50:00,17.82,17.87,17.78,17.83,37100.0,17.82,17.87,17.78,17.83,37100.0
2009-07-14 09:55:00,17.8,17.87,17.79,17.84,41900.0,17.8,17.87,17.79,17.84,41900.0
2009-07-14 10:00:00,17.82,17.95,17.82,17.88,42300.0,17.82,17.95,17.82,17.88,42300.0
2009-07-14 10:05:00,17.88,17.96,17.88,17.92,52400.0,17.88,17.96,17.88,17.92,52400.0
2009-07-14 10:10:00,17.92,17.93,17.86,17.86,29700.0,17.92,17.93,17.86,17.86,29700.0
2009-07-14 10:15:00,17.87,17.9,17.84,17.86,19800.0,17.87,17.9,17.84,17.86,19800.0
2009-07-14 10:20:00,17.86,17.86,17.79,17.82,41600.0,17.86,17.86,17.79,17.82,41600.0
2009-07-14 10:25:00,17.82,17.85,17.8,17.81,18600.0,17.82,17.85,17.8,17.81,18600.0
2009-07-14 10:30:00,17.81,17.82,17.79,17.8,19500.0,17.81,17.82,17.79,17.8,19500.0
2009-07-14 10:35:00,17.8,17.8,17.74,17.77,45800.0,17.8,17.8,17.74,17.77,45800.0
2009-07-14 10:40:00,17.76,17.78,17.75,17.76,19600.0,17.76,17.78,17.75,17.76,19600.0
2009-07-14 10:45:00,17.76,17.8,17.76,17.77,8200.0,17.76,17.8,17.76,17.77,8200.0
2009-07-14 10:50:00,17.78,17.8,17.77,17.8,27400.0,17.78,17.8,17.77,17.8,27400.0
2009-07-14 10:55:00,17.8,17.82,17.77,17.81,12300.0,17.8,17.82,17.77,17.81,12300.0
2009-07-14 11:00:00,17.8,17.81,17.78,17.81,17400.0,17.8,17.81,17.78,17.81,17400.0
2009-07-14 11:05:00,17.81,17.83,17.81,17.82,25200.0,17.81,17.83,17.81,17.82,25200.0
2009-07-14 11:10:00,17.82,17.83,17.8,17.81,8500.0,17.82,17.83,17.8,17.81,8500.0
2009-07-14 11:15:00,17.81,17.86,17.81,17.84,23200.0,17.81,17.86,17.81,17.84,23200.0
2009-07-14 11:20:00,17.84,17.88,17.84,17.88,25600.0,17.84,17.88,17.84,17.88,25600.0
2009-07-14 11:25:00,17.88,17.94,17.86,17.94,73000.0,17.88,17.94,17.86,17.94,73000.0
2009-07-14 11:30:00,17.94,17.96,17.93,17.95,58500.0,17.94,17.96,17.93,17.95,58500.0
2009-07-14 11:35:00,17.94,17.94,17.92,17.92,10400.0,17.94,17.94,17.92,17.92,10400.0
2009-07-14 11:40:00,17.92,17.93,17.92,17.92,6700.0,17.92,17.93,17.92,17.92,6700.0
2009-07-14 11:45:00,17.92,17.93,17.92,17.92,4600.0,17.92,17.93,17.92,17.92,4600.0
2009-07-14 11:50:00,17.92,17.96,17.92,17.96,15700.0,17.92,17.96,17.92,17.96,15700.0
2009-07-14 11:55:00,17.97,18.0,17.96,17.98,21100.0,17.97,18.0,17.96,17.98,21100.0
2009-07-14 12:00:00,17.98,17.98,17.96,17.97,11700.0,17.98,17.98,17.96,17.97,11700.0
2009-07-14 12:05:00,17.97,17.98,17.96,17.96,10000.0,17.97,17.98,17.96,17.96,10000.0
2009-07-14 12:10:00,17.96,17.97,17.95,17.95,7400.0,17.96,17.97,17.95,17.95,7400.0
2009-07-14 12:15:00,17.95,17.95,17.92,17.92,19700.0,17.95,17.95,17.92,17.92,19700.0
2009-07-14 12:20:00,17.92,17.92,17.85,17.85,26300.0,17.92,17.92,17.85,17.85,26300.0
2009-07-14 12:25:00,17.86,17.88,17.85,17.88,17000.0,17.86,17.88,17.85,17.88,17000.0
2009-07-14 12:30:00,17.88,17.9,17.88,17.88,15100.0,17.88,17.9,17.88,17.88,15100.0
2009-07-14 12:35:00,17.87,17.87,17.84,17.85,14400.0,17.87,17.87,17.84,17.85,14400.0
2009-07-14 12:40:00,17.85,17.86,17.83,17.83,12300.0,17.85,17.86,17.83,17.83,12300.0
2009-07-14 12:45:00,17.83,17.88,17.83,17.88,10900.0,17.83,17.88,17.83,17.88,10900.0
2009-07-14 12:50:00,17.88,17.9,17.88,17.89,9200.0,17.88,17.9,17.88,17.89,9200.0
2009-07-14 12:55:00,17.89,17.89,17.88,17.88,6900.0,17.89,17.89,17.88,17.88,6900.0
2009-07-14 13:00:00,17.88,17.9,17.86,17.89,46600.0,17.88,17.9,17.86,17.89,46600.0
2009-07-14 13:05:00,17.89,17.9,17.87,17.87,13200.0,17.89,17.9,17.87,17.87,13200.0
2009-07-14 13:10:00,17.87,17.88,17.86,17.86,18600.0,17.87,17.88,17.86,17.86,18600.0
2009-07-14 13:15:00,17.86,17.86,17.84,17.84,14000.0,17.86,17.86,17.84,17.84,14000.0
2009-07-14 13:20:00,17.84,17.86,17.84,17.85,12300.0,17.84,17.86,17.84,17.85,12300.0
2009-07-14 13:25:00,17.85,17.9,17.85,17.87,83200.0,17.85,17.9,17.85,17.87,83200.0
2009-07-14 13:30:00,17.87,17.88,17.84,17.84,20400.0,17.87,17.88,17.84,17.84,20400.0
2009-07-14 13:35:00,17.85,17.87,17.84,17.84,19800.0,17.85,17.87,17.84,17.84,19800.0
2009-07-14 13:40:00,17.85,17.85,17.84,17.85,3100.0,17.85,17.85,17.84,17.85,3100.0
2009-07-14 13:45:00,17.84,17.85,17.84,17.84,4900.0,17.84,17.85,17.84,17.84,4900.0
2009-07-14 13:50:00,17.84,17.85,17.84,17.84,17000.0,17.84,17.85,17.84,17.84,17000.0
2009-07-14 13:55:00,17.85,17.87,17.84,17.86,10300.0,17.85,17.87,17.84,17.86,10300.0
2009-07-14 14:00:00,17.87,17.88,17.83,17.83,33400.0,17.87,17.88,17.83,17.83,33400.0
2009-07-14 14:05:00,17.83,17.86,17.83,17.86,14500.0,17.83,17.86,17.83,17.86,14500.0
2009-07-14 14:10:00,17.85,17.91,17.85,17.91,34800.0,17.85,17.91,17.85,17.91,34800.0
2009-07-14 14:15:00,17.91,17.92,17.89,17.92,30300.0,17.91,17.92,17.89,17.92,30300.0
2009-07-14 14:20:00,17.92,17.93,17.91,17.92,18300.0,17.92,17.93,17.91,17.92,18300.0
2009-07-14 14:25:00,17.93,17.93,17.9,17.9,26300.0,17.93,17.93,17.9,17.9,26300.0
2009-07-14 14:30:00,17.91,17.93,17.9,17.93,32600.0,17.91,17.93,17.9,17.93,32600.0
2009-07-14 14:35:00,17.93,17.97,17.92,17.95,41200.0,17.93,17.97,17.92,17.95,41200.0
2009-07-14 14:40:00,17.96,17.98,17.96,17.97,33700.0,17.96,17.98,17.96,17.97,33700.0
2009-07-14 14:45:00,17.97,18.0,17.96,17.98,40100.0,17.97,18.0,17.96,17.98,40100.0
2009-07-14 14:50:00,17.97,17.98,17.96,17.97,26400.0,17.97,17.98,17.96,17.97,26400.0
2009-07-14 14:55:00,17.97,18.0,17.97,17.99,39500.0,17.97,18.0,17.97,17.99,39500.0
2009-07-14 15:00:00,17.99,18.0,17.98,17.99,44100.0,17.99,18.0,17.98,17.99,44100.0
2009-07-14 15:05:00,18.0,18.0,17.95,17.95,27400.0,18.0,18.0,17.95,17.95,27400.0
2009-07-14 15:10:00,17.95,18.0,17.95,17.99,70200.0,17.95,18.0,17.95,17.99,70200.0
2009-07-14 15:15:00,18.0,18.0,17.98,17.98,36200.0,18.0,18.0,17.98,17.98,36200.0
2009-07-14 15:20:00,17.99,17.99,17.95,17.96,39300.0,17.99,17.99,17.95,17.96,39300.0
2009-07-14 15:25:00,17.96,17.97,17.95,17.95,37400.0,17.96,17.97,17.95,17.95,37400.0
2009-07-14 15:30:00,17.96,17.97,17.95,17.97,20300.0,17.96,17.97,17.95,17.97,20300.0
2009-07-14 15:35:00,17.97,17.99,17.94,17.97,95100.0,17.97,17.99,17.94,17.97,95100.0
2009-07-14 15:40:00,17.97,17.99,17.94,17.99,65500.0,17.97,17.99,17.94,17.99,65500.0
2009-07-14 15:45:00,17.99,18.01,17.97,18.0,79600.0,17.99,18.01,17.97,18.0,79600.0
2009-07-14 15:50:00,18.0,18.04,17.96,18.0,374100.0,18.0,18.04,17.96,18.0,374100.0
2009-07-14 15:55:00,18.01,18.05,17.99,18.05,235700.0,18.01,18.05,17.99,18.05,235700.0
2009-07-15 09:30:00,18.16,18.33,18.1,18.23,78300.0,18.16,18.33,18.1,18.23,78300.0
2009-07-15 09:35:00,18.23,18.29,18.22,18.24,47100.0,18.23,18.29,18.22,18.24,47100.0
2009-07-15 09:40:00,18.24,18.38,18.24,18.34,69300.0,18.24,18.38,18.24,18.34,69300.0
2009-07-15 09:45:00,18.35,18.39,18.32,18.37,55000.0,18.35,18.39,18.32,18.37,55000.0
2009-07-15 09:50:00,18.37,18.41,18.36,18.39,70900.0,18.37,18.41,18.36,18.39,70900.0
2009-07-15 09:55:00,18.4,18.45,18.39,18.4,49000.0,18.4,18.45,18.39,18.4,49000.0
2009-07-15 10:00:00,18.39,18.44,18.38,18.41,41200.0,18.39,18.44,18.38,18.41,41200.0
2009-07-15 10:05:00,18.42,18.45,18.41,18.44,85100.0,18.42,18.45,18.41,18.44,85100.0
2009-07-15 10:10:00,18.45,18.48,18.44,18.48,50500.0,18.45,18.48,18.44,18.48,50500.0
2009-07-15 10:15:00,18.48,18.48,18.39,18.41,74000.0,18.48,18.48,18.39,18.41,74000.0
2009-07-15 10:20:00,18.42,18.44,18.4,18.41,43500.0,18.42,18.44,18.4,18.41,43500.0
2009-07-15 10:25:00,18.42,18.44,18.37,18.38,80900.0,18.42,18.44,18.37,18.38,80900.0
2009-07-15 10:30:00,18.38,18.39,18.37,18.38,45100.0,18.38,18.39,18.37,18.38,45100.0
2009-07-15 10:35:00,18.37,18.38,18.34,18.35,38600.0,18.37,18.38,18.34,18.35,38600.0
2009-07-15 10:40:00,18.34,18.35,18.29,18.31,82100.0,18.34,18.35,18.29,18.31,82100.0
2009-07-15 10:45:00,18.3,18.34,18.3,18.33,60800.0,18.3,18.34,18.3,18.33,60800.0
2009-07-15 10:50:00,18.33,18.35,18.3,18.31,58900.0,18.33,18.35,18.3,18.31,58900.0
2009-07-15 10:55:00,18.31,18.32,18.3,18.3,69400.0,18.31,18.32,18.3,18.3,69400.0
2009-07-15 11:00:00,18.3,18.34,18.26,18.34,85700.0,18.3,18.34,18.26,18.34,85700.0
2009-07-15 11:05:00,18.34,18.38,18.33,18.38,76600.0,18.34,18.38,18.33,18.38,76600.0
2009-07-15 11:10:00,18.38,18.4,18.32,18.33,65900.0,18.38,18.4,18.32,18.33,65900.0
2009-07-15 11:15:00,18.33,18.37,18.33,18.36,47800.0,18.33,18.37,18.33,18.36,47800.0
2009-07-15 11:20:00,18.36,18.39,18.35,18.38,67500.0,18.36,18.39,18.35,18.38,67500.0
2009-07-15 11:25:00,18.38,18.4,18.33,18.34,86300.0,18.38,18.4,18.33,18.34,86300.0
2009-07-15 11:30:00,18.34,18.35,18.31,18.33,27700.0,18.34,18.35,18.31,18.33,27700.0
2009-07-15 11:35:00,18.33,18.34,18.28,18.29,58000.0,18.33,18.34,18.28,18.29,58000.0
2009-07-15 11:40:00,18.28,18.29,18.24,18.24,61400.0,18.28,18.29,18.24,18.24,61400.0
2009-07-15 11:45:00,18.24,18.25,18.23,18.23,26500.0,18.24,18.25,18.23,18.23,26500.0
2009-07-15 11:50:00,18.24,18.24,18.18,18.19,91800.0,18.24,18.24,18.18,18.19,91800.0
2009-07-15 11:55:00,18.19,18.2,18.18,18.18,42300.0,18.19,18.2,18.18,18.18,42300.0
2009-07-15 12:00:00,18.18,18.19,18.15,18.15,43600.0,18.18,18.19,18.15,18.15,43600.0
2009-07-15 12:05:00,18.15,18.18,18.14,18.18,53000.0,18.15,18.18,18.14,18.18,53000.0
2009-07-15 12:10:00,18.18,18.2,18.18,18.19,27800.0,18.18,18.2,18.18,18.19,27800.0
2009-07-15 12:15:00,18.19,18.2,18.19,18.19,11200.0,18.19,18.2,18.19,18.19,11200.0
2009-07-15 12:20:00,18.19,18.2,18.17,18.17,31400.0,18.19,18.2,18.17,18.17,31400.0
2009-07-15 12:25:00,18.17,18.18,18.17,18.17,15400.0,18.17,18.18,18.17,18.17,15400.0
2009-07-15 12:30:00,18.17,18.26,18.17,18.25,134600.0,18.17,18.26,18.17,18.25,134600.0
2009-07-15 12:35:00,18.26,18.32,18.25,18.29,75100.0,18.26,18.32,18.25,18.29,75100.0
2009-07-15 12:40:00,18.28,18.28,18.25,18.25,19300.0,18.28,18.28,18.25,18.25,19300.0
2009-07-15 12:45:00,18.26,18.26,18.22,18.22,18400.0,18.26,18.26,18.22,18.22,18400.0
2009-07-15 12:50:00,18.21,18.24,18.21,18.23,21200.0,18.21,18.24,18.21,18.23,21200.0
2009-07-15 12:55:00,18.22,18.23,18.19,18.19,16200.0,18.22,18.23,18.19,18.19,16200.0
2009-07-15 13:00:00,18.2,18.21,18.19,18.2,9100.0,18.2,18.21,18.19,18.2,9100.0
2009-07-15 13:05:00,18.2,18.24,18.2,18.24,41800.0,18.2,18.24,18.2,18.24,41800.0
2009-07-15 13:10:00,18.24,18.24,18.22,18.23,35800.0,18.24,18.24,18.22,18.23,35800.0
2009-07-15 13:15:00,18.23,18.26,18.22,18.23,37700.0,18.23,18.26,18.22,18.23,37700.0
2009-07-15 13:20:00,18.23,18.24,18.22,18.23,19100.0,18.23,18.24,18.22,18.23,19100.0
2009-07-15 13:25:00,18.23,18.26,18.22,18.25,52100.0,18.23,18.26,18.22,18.25,52100.0
2009-07-15 13:30:00,18.25,18.26,18.25,18.25,20500.0,18.25,18.26,18.25,18.25,20500.0
2009-07-15 13:35:00,18.25,18.26,18.25,18.25,10100.0,18.25,18.26,18.25,18.25,10100.0
2009-07-15 13:40:00,18.26,18.28,18.25,18.27,23800.0,18.26,18.28,18.25,18.27,23800.0
2009-07-15 13:45:00,18.28,18.28,18.27,18.27,8100.0,18.28,18.28,18.27,18.27,8100.0
2009-07-15 13:50:00,18.27,18.31,18.26,18.27,56600.0,18.27,18.31,18.26,18.27,56600.0
2009-07-15 13:55:00,18.27,18.27,18.25,18.25,24400.0,18.27,18.27,18.25,18.25,24400.0
2009-07-15 14:00:00,18.25,18.26,18.23,18.25,38500.0,18.25,18.26,18.23,18.25,38500.0
2009-07-15 14:05:00,18.26,18.28,18.25,18.26,43800.0,18.26,18.28,18.25,18.26,43800.0
2009-07-15 14:10:00,18.25,18.27,18.24,18.26,18100.0,18.25,18.27,18.24,18.26,18100.0
2009-07-15 14:15:00,18.26,18.27,18.25,18.25,17000.0,18.26,18.27,18.25,18.25,17000.0
2009-07-15 14:20:00,18.26,18.28,18.24,18.28,32600.0,18.26,18.28,18.24,18.28,32600.0
2009-07-15 14:25:00,18.28,18.28,18.24,18.25,28800.0,18.28,18.28,18.24,18.25,28800.0
2009-07-15 14:30:00,18.26,18.29,18.25,18.27,25200.0,18.26,18.29,18.25,18.27,25200.0
2009-07-15 14:35:00,18.27,18.29,18.27,18.27,18800.0,18.27,18.29,18.27,18.27,18800.0
2009-07-15 14:40:00,18.28,18.32,18.27,18.32,57100.0,18.28,18.32,18.27,18.32,57100.0
2009-07-15 14:45:00,18.31,18.39,18.31,18.39,65900.0,18.31,18.39,18.31,18.39,65900.0
2009-07-15 14:50:00,18.39,18.4,18.38,18.4,41100.0,18.39,18.4,18.38,18.4,41100.0
2009-07-15 14:55:00,18.4,18.43,18.39,18.42,43500.0,18.4,18.43,18.39,18.42,43500.0
2009-07-15 15:00:00,18.42,18.44,18.42,18.44,19500.0,18.42,18.44,18.42,18.44,19500.0
2009-07-15 15:05:00,18.44,18.46,18.43,18.46,37100.0,18.44,18.46,18.43,18.46,37100.0
2009-07-15 15:10:00,18.45,18.48,18.42,18.42,57500.0,18.45,18.48,18.42,18.42,57500.0
2009-07-15 15:15:00,18.42,18.44,18.41,18.42,24000.0,18.42,18.44,18.41,18.42,24000.0
2009-07-15 15:20:00,18.42,18.44,18.42,18.42,34600.0,18.42,18.44,18.42,18.42,34600.0
2009-07-15 15:25:00,18.41,18.41,18.36,18.36,37000.0,18.41,18.41,18.36,18.36,37000.0
2009-07-15 15:30:00,18.36,18.41,18.35,18.39,92600.0,18.36,18.41,18.35,18.39,92600.0
2009-07-15 15:35:00,18.4,18.4,18.37,18.4,46000.0,18.4,18.4,18.37,18.4,46000.0
2009-07-15 15:40:00,18.39,18.43,18.38,18.42,68400.0,18.39,18.43,18.38,18.42,68400.0
2009-07-15 15:45:00,18.41,18.42,18.36,18.41,64600.0,18.41,18.42,18.36,18.41,64600.0
2009-07-15 15:50:00,18.42,18.47,18.42,18.45,165000.0,18.42,18.47,18.42,18.45,165000.0
2009-07-15 15:55:00,18.45,18.46,18.42,18.46,173600.0,18.45,18.46,18.42,18.46,173600.0
2009-07-16 09:30:00,18.29,18.4,18.17,18.39,65600.0,18.29,18.4,18.17,18.39,65600.0
2009-07-16 09:35:00,18.4,18.5,18.36,18.46,50100.0,18.4,18.5,18.36,18.46,50100.0
2009-07-16 09:40:00,18.45,18.47,18.38,18.42,34400.0,18.45,18.47,18.38,18.42,34400.0
2009-07-16 09:45:00,18.41,18.53,18.41,18.52,43800.0,18.41,18.53,18.41,18.52,43800.0
2009-07-16 09:50:00,18.54,18.64,18.53,18.58,48900.0,18.54,18.64,18.53,18.58,48900.0
2009-07-16 09:55:00,18.58,18.59,18.53,18.57,31000.0,18.58,18.59,18.53,18.57,31000.0
2009-07-16 10:00:00,18.57,18.57,18.41,18.47,68400.0,18.57,18.57,18.41,18.47,68400.0
2009-07-16 10:05:00,18.47,18.49,18.42,18.48,68600.0,18.47,18.49,18.42,18.48,68600.0
2009-07-16 10:10:00,18.48,18.49,18.41,18.47,37100.0,18.48,18.49,18.41,18.47,37100.0
2009-07-16 10:15:00,18.47,18.52,18.44,18.44,32300.0,18.47,18.52,18.44,18.44,32300.0
2009-07-16 10:20:00,18.44,18.47,18.42,18.45,30400.0,18.44,18.47,18.42,18.45,30400.0
2009-07-16 10:25:00,18.46,18.55,18.46,18.49,26000.0,18.46,18.55,18.46,18.49,26000.0
2009-07-16 10:30:00,18.48,18.53,18.48,18.48,29000.0,18.48,18.53,18.48,18.48,29000.0
2009-07-16 10:35:00,18.47,18.54,18.47,18.47,36000.0,18.47,18.54,18.47,18.47,36000.0
2009-07-16 10:40:00,18.46,18.49,18.44,18.46,18700.0,18.46,18.49,18.44,18.46,18700.0
2009-07-16 10:45:00,18.45,18.5,18.42,18.42,14400.0,18.45,18.5,18.42,18.42,14400.0
2009-07-16 10:50:00,18.42,18.43,18.37,18.43,51500.0,18.42,18.43,18.37,18.43,51500.0
2009-07-16 10:55:00,18.43,18.43,18.37,18.37,36400.0,18.43,18.43,18.37,18.37,36400.0
2009-07-16 11:00:00,18.37,18.4,18.36,18.39,13000.0,18.37,18.4,18.36,18.39,13000.0
2009-07-16 11:05:00,18.4,18.43,18.4,18.42,5600.0,18.4,18.43,18.4,18.42,5600.0
2009-07-16 11:10:00,18.43,18.43,18.35,18.36,32100.0,18.43,18.43,18.35,18.36,32100.0
2009-07-16 11:15:00,18.36,18.38,18.34,18.38,29100.0,18.36,18.38,18.34,18.38,29100.0
2009-07-16 11:20:00,18.38,18.39,18.37,18.38,13500.0,18.38,18.39,18.37,18.38,13500.0
2009-07-16 11:25:00,18.38,18.4,18.37,18.4,11000.0,18.38,18.4,18.37,18.4,11000.0
2009-07-16 11:30:00,18.39,18.39,18.35,18.36,25300.0,18.39,18.39,18.35,18.36,25300.0
2009-07-16 11:35:00,18.35,18.41,18.32,18.41,26300.0,18.35,18.41,18.32,18.41,26300.0
2009-07-16 11:40:00,18.41,18.43,18.41,18.43,11600.0,18.41,18.43,18.41,18.43,11600.0
2009-07-16 11:45:00,18.42,18.46,18.41,18.46,17200.0,18.42,18.46,18.41,18.46,17200.0
2009-07-16 11:50:00,18.46,18.48,18.45,18.47,9800.0,18.46,18.48,18.45,18.47,9800.0
2009-07-16 11:55:00,18.47,18.52,18.47,18.5,17700.0,18.47,18.52,18.47,18.5,17700.0
2009-07-16 12:00:00,18.5,18.5,18.48,18.5,17000.0,18.5,18.5,18.48,18.5,17000.0
2009-07-16 12:05:00,18.5,18.51,18.49,18.49,16800.0,18.5,18.51,18.49,18.49,16800.0
2009-07-16 12:10:00,18.49,18.5,18.48,18.48,11000.0,18.49,18.5,18.48,18.48,11000.0
2009-07-16 12:15:00,18.48,18.49,18.47,18.47,12600.0,18.48,18.49,18.47,18.47,12600.0
2009-07-16 12:20:00,18.47,18.48,18.45,18.45,50200.0,18.47,18.48,18.45,18.45,50200.0
2009-07-16 12:25:00,18.45,18.45,18.44,18.44,7500.0,18.45,18.45,18.44,18.44,7500.0
2009-07-16 12:30:00,18.44,18.45,18.43,18.43,12000.0,18.44,18.45,18.43,18.43,12000.0
2009-07-16 12:35:00,18.43,18.44,18.38,18.38,29300.0,18.43,18.44,18.38,18.38,29300.0
2009-07-16 12:40:00,18.38,18.39,18.38,18.39,8200.0,18.38,18.39,18.38,18.39,8200.0
2009-07-16 12:45:00,18.39,18.4,18.38,18.4,15000.0,18.39,18.4,18.38,18.4,15000.0
2009-07-16 12:50:00,18.4,18.42,18.4,18.41,18700.0,18.4,18.42,18.4,18.41,18700.0
2009-07-16 12:55:00,18.41,18.42,18.41,18.41,14100.0,18.41,18.42,18.41,18.41,14100.0
2009-07-16 13:00:00,18.41,18.42,18.4,18.4,11900.0,18.41,18.42,18.4,18.4,11900.0
2009-07-16 13:05:00,18.4,18.41,18.38,18.38,14100.0,18.4,18.41,18.38,18.38,14100.0
2009-07-16 13:10:00,18.38,18.41,18.37,18.41,25800.0,18.38,18.41,18.37,18.41,25800.0
2009-07-16 13:15:00,18.41,18.42,18.39,18.39,11100.0,18.41,18.42,18.39,18.39,11100.0
2009-07-16 13:20:00,18.39,18.4,18.38,18.39,8200.0,18.39,18.4,18.38,18.39,8200.0
2009-07-16 13:25:00,18.38,18.38,18.36,18.36,20900.0,18.38,18.38,18.36,18.36,20900.0
2009-07-16 13:30:00,18.36,18.37,18.35,18.36,49300.0,18.36,18.37,18.35,18.36,49300.0
2009-07-16 13:35:00,18.36,18.39,18.35,18.38,12300.0,18.36,18.39,18.35,18.38,12300.0
2009-07-16 13:40:00,18.38,18.44,18.38,18.42,19700.0,18.38,18.44,18.38,18.42,19700.0
2009-07-16 13:45:00,18.44,18.47,18.43,18.46,14600.0,18.44,18.47,18.43,18.46,14600.0
2009-07-16 13:50:00,18.47,18.52,18.46,18.5,29600.0,18.47,18.52,18.46,18.5,29600.0
2009-07-16 13:55:00,18.5,18.52,18.5,18.52,16800.0,18.5,18.52,18.5,18.52,16800.0
2009-07-16 14:00:00,18.52,18.54,18.51,18.54,34200.0,18.52,18.54,18.51,18.54,34200.0
2009-07-16 14:05:00,18.54,18.55,18.53,18.54,14700.0,18.54,18.55,18.53,18.54,14700.0
2009-07-16 14:10:00,18.54,18.57,18.54,18.57,11300.0,18.54,18.57,18.54,18.57,11300.0
2009-07-16 14:15:00,18.56,18.58,18.56,18.56,26600.0,18.56,18.58,18.56,18.56,26600.0
2009-07-16 14:20:00,18.56,18.58,18.56,18.57,16500.0,18.56,18.58,18.56,18.57,16500.0
2009-07-16 14:25:00,18.57,18.59,18.57,18.58,16800.0,18.57,18.59,18.57,18.58,16800.0
2009-07-16 14:30:00,18.58,18.6,18.58,18.6,46200.0,18.58,18.6,18.58,18.6,46200.0
2009-07-16 14:35:00,18.59,18.61,18.59,18.6,14600.0,18.59,18.61,18.59,18.6,14600.0
2009-07-16 14:40:00,18.61,18.61,18.6,18.6,22500.0,18.61,18.61,18.6,18.6,22500.0
2009-07-16 14:45:00,18.6,18.67,18.6,18.66,49100.0,18.6,18.67,18.6,18.66,49100.0
2009-07-16 14:50:00,18.66,18.69,18.65,18.69,30000.0,18.66,18.69,18.65,18.69,30000.0
2009-07-16 14:55:00,18.68,18.69,18.65,18.66,36600.0,18.68,18.69,18.65,18.66,36600.0
2009-07-16 15:00:00,18.65,18.66,18.63,18.63,49100.0,18.65,18.66,18.63,18.63,49100.0
2009-07-16 15:05:00,18.63,18.64,18.6,18.6,37500.0,18.63,18.64,18.6,18.6,37500.0
2009-07-16 15:10:00,18.61,18.68,18.61,18.64,85200.0,18.61,18.68,18.61,18.64,85200.0
2009-07-16 15:15:00,18.63,18.65,18.62,18.63,32200.0,18.63,18.65,18.62,18.63,32200.0
2009-07-16 15:20:00,18.63,18.64,18.62,18.63,27400.0,18.63,18.64,18.62,18.63,27400.0
2009-07-16 15:25:00,18.63,18.68,18.63,18.67,31700.0,18.63,18.68,18.63,18.67,31700.0
2009-07-16 15:30:00,18.67,18.68,18.66,18.67,27000.0,18.67,18.68,18.66,18.67,27000.0
2009-07-16 15:35:00,18.67,18.68,18.66,18.66,33400.0,18.67,18.68,18.66,18.66,33400.0
2009-07-16 15:40:00,18.67,18.73,18.66,18.72,101400.0,18.67,18.73,18.66,18.72,101400.0
2009-07-16 15:45:00,18.71,18.72,18.71,18.71,28400.0,18.71,18.72,18.71,18.71,28400.0
2009-07-16 15:50:00,18.71,18.75,18.71,18.71,72200.0,18.71,18.75,18.71,18.71,72200.0
2009-07-16 15:55:00,18.71,18.72,18.69,18.7,199100.0,18.71,18.72,18.69,18.7,199100.0
2009-07-17 09:30:00,18.73,18.73,18.58,18.67,261600.0,18.73,18.73,18.58,18.67,261600.0
2009-07-17 09:35:00,18.66,18.8,18.61,18.62,40400.0,18.66,18.8,18.61,18.62,40400.0
2009-07-17 09:40:00,18.63,18.72,18.63,18.69,38600.0,18.63,18.72,18.63,18.69,38600.0
2009-07-17 09:45:00,18.7,18.72,18.63,18.64,30400.0,18.7,18.72,18.63,18.64,30400.0
2009-07-17 09:50:00,18.63,18.66,18.61,18.63,42700.0,18.63,18.66,18.61,18.63,42700.0
2009-07-17 09:55:00,18.63,18.67,18.62,18.66,20200.0,18.63,18.67,18.62,18.66,20200.0
2009-07-17 10:00:00,18.67,18.67,18.63,18.63,23600.0,18.67,18.67,18.63,18.63,23600.0
2009-07-17 10:05:00,18.63,18.68,18.62,18.66,48300.0,18.63,18.68,18.62,18.66,48300.0
2009-07-17 10:10:00,18.66,18.74,18.66,18.69,45800.0,18.66,18.74,18.66,18.69,45800.0
2009-07-17 10:15:00,18.69,18.74,18.67,18.74,43700.0,18.69,18.74,18.67,18.74,43700.0
2009-07-17 10:20:00,18.74,18.79,18.73,18.79,50000.0,18.74,18.79,18.73,18.79,50000.0
2009-07-17 10:25:00,18.79,18.81,18.75,18.8,33400.0,18.79,18.81,18.75,18.8,33400.0
2009-07-17 10:30:00,18.8,18.83,18.76,18.83,32200.0,18.8,18.83,18.76,18.83,32200.0
2009-07-17 10:35:00,18.83,18.88,18.82,18.83,61600.0,18.83,18.88,18.82,18.83,61600.0
2009-07-17 10:40:00,18.81,18.85,18.8,18.84,65800.0,18.81,18.85,18.8,18.84,65800.0
2009-07-17 10:45:00,18.84,18.87,18.81,18.81,33400.0,18.84,18.87,18.81,18.81,33400.0
2009-07-17 10:50:00,18.81,18.83,18.76,18.76,27600.0,18.81,18.83,18.76,18.76,27600.0
2009-07-17 10:55:00,18.78,18.85,18.77,18.79,48400.0,18.78,18.85,18.77,18.79,48400.0
2009-07-17 11:00:00,18.79,18.82,18.76,18.81,38500.0,18.79,18.82,18.76,18.81,38500.0
2009-07-17 11:05:00,18.78,18.81,18.75,18.78,25000.0,18.78,18.81,18.75,18.78,25000.0
2009-07-17 11:10:00,18.78,18.78,18.72,18.72,37100.0,18.78,18.78,18.72,18.72,37100.0
2009-07-17 11:15:00,18.72,18.72,18.69,18.69,24500.0,18.72,18.72,18.69,18.69,24500.0
2009-07-17 11:20:00,18.7,18.7,18.68,18.7,9800.0,18.7,18.7,18.68,18.7,9800.0
2009-07-17 11:25:00,18.7,18.75,18.69,18.73,16700.0,18.7,18.75,18.69,18.73,16700.0
2009-07-17 11:30:00,18.73,18.74,18.66,18.69,22300.0,18.73,18.74,18.66,18.69,22300.0
2009-07-17 11:35:00,18.69,18.7,18.68,18.7,12700.0,18.69,18.7,18.68,18.7,12700.0
2009-07-17 11:40:00,18.7,18.71,18.7,18.7,29100.0,18.7,18.71,18.7,18.7,29100.0
2009-07-17 11:45:00,18.7,18.72,18.7,18.72,24000.0,18.7,18.72,18.7,18.72,24000.0
2009-07-17 11:50:00,18.72,18.73,18.71,18.72,14800.0,18.72,18.73,18.71,18.72,14800.0
2009-07-17 11:55:00,18.71,18.72,18.7,18.7,10900.0,18.71,18.72,18.7,18.7,10900.0
2009-07-17 12:00:00,18.7,18.71,18.7,18.7,7600.0,18.7,18.71,18.7,18.7,7600.0
2009-07-17 12:05:00,18.71,18.75,18.7,18.75,15500.0,18.71,18.75,18.7,18.75,15500.0
2009-07-17 12:10:00,18.75,18.75,18.71,18.71,12500.0,18.75,18.75,18.71,18.71,12500.0
2009-07-17 12:15:00,18.72,18.72,18.71,18.72,8100.0,18.72,18.72,18.71,18.72,8100.0
2009-07-17 12:20:00,18.72,18.76,18.72,18.74,25200.0,18.72,18.76,18.72,18.74,25200.0
2009-07-17 12:25:00,18.74,18.75,18.71,18.71,12900.0,18.74,18.75,18.71,18.71,12900.0
2009-07-17 12:30:00,18.72,18.72,18.71,18.71,5600.0,18.72,18.72,18.71,18.71,5600.0
2009-07-17 12:35:00,18.72,18.77,18.71,18.77,14700.0,18.72,18.77,18.71,18.77,14700.0
2009-07-17 12:40:00,18.77,18.79,18.77,18.77,12900.0,18.77,18.79,18.77,18.77,12900.0
2009-07-17 12:45:00,18.77,18.78,18.75,18.75,20400.0,18.77,18.78,18.75,18.75,20400.0
2009-07-17 12:50:00,18.75,18.76,18.73,18.75,28700.0,18.75,18.76,18.73,18.75,28700.0
2009-07-17 12:55:00,18.74,18.74,18.73,18.73,2700.0,18.74,18.74,18.73,18.73,2700.0
2009-07-17 13:00:00,18.74,18.75,18.73,18.73,10300.0,18.74,18.75,18.73,18.73,10300.0
2009-07-17 13:05:00,18.74,18.74,18.73,18.74,2400.0,18.74,18.74,18.73,18.74,2400.0
2009-07-17 13:10:00,18.73,18.74,18.73,18.73,9800.0,18.73,18.74,18.73,18.73,9800.0
2009-07-17 13:15:00,18.73,18.73,18.72,18.73,8000.0,18.73,18.73,18.72,18.73,8000.0
2009-07-17 13:20:00,18.73,18.78,18.73,18.76,25400.0,18.73,18.78,18.73,18.76,25400.0
2009-07-17 13:25:00,18.76,18.77,18.75,18.75,10300.0,18.76,18.77,18.75,18.75,10300.0
2009-07-17 13:30:00,18.75,18.78,18.75,18.78,13800.0,18.75,18.78,18.75,18.78,13800.0
2009-07-17 13:35:00,18.78,18.82,18.78,18.8,27700.0,18.78,18.82,18.78,18.8,27700.0
2009-07-17 13:40:00,18.8,18.81,18.79,18.8,18300.0,18.8,18.81,18.79,18.8,18300.0
2009-07-17 13:45:00,18.8,18.81,18.76,18.77,12600.0,18.8,18.81,18.76,18.77,12600.0
2009-07-17 13:50:00,18.76,18.77,18.76,18.77,6900.0,18.76,18.77,18.76,18.77,6900.0
2009-07-17 13:55:00,18.77,18.77,18.75,18.75,15000.0,18.77,18.77,18.75,18.75,15000.0
2009-07-17 14:00:00,18.76,18.76,18.74,18.74,10700.0,18.76,18.76,18.74,18.74,10700.0
2009-07-17 14:05:00,18.75,18.75,18.73,18.73,10400.0,18.75,18.75,18.73,18.73,10400.0
2009-07-17 14:10:00,18.73,18.75,18.72,18.74,16200.0,18.73,18.75,18.72,18.74,16200.0
2009-07-17 14:15:00,18.75,18.75,18.73,18.74,7400.0,18.75,18.75,18.73,18.74,7400.0
2009-07-17 14:20:00,18.74,18.79,18.73,18.78,25200.0,18.74,18.79,18.73,18.78,25200.0
2009-07-17 14:25:00,18.78,18.79,18.78,18.78,7400.0,18.78,18.79,18.78,18.78,7400.0
2009-07-17 14:30:00,18.79,18.79,18.78,18.78,7700.0,18.79,18.79,18.78,18.78,7700.0
2009-07-17 14:35:00,18.78,18.78,18.76,18.76,13900.0,18.78,18.78,18.76,18.76,13900.0
2009-07-17 14:40:00,18.76,18.78,18.76,18.77,13900.0,18.76,18.78,18.76,18.77,13900.0
2009-07-17 14:45:00,18.77,18.77,18.73,18.73,19600.0,18.77,18.77,18.73,18.73,19600.0
2009-07-17 14:50:00,18.74,18.76,18.73,18.76,23400.0,18.74,18.76,18.73,18.76,23400.0
2009-07-17 14:55:00,18.75,18.77,18.75,18.77,40400.0,18.75,18.77,18.75,18.77,40400.0
2009-07-17 15:00:00,18.77,18.78,18.73,18.73,28200.0,18.77,18.78,18.73,18.73,28200.0
2009-07-17 15:05:00,18.73,18.74,18.72,18.72,11600.0,18.73,18.74,18.72,18.72,11600.0
2009-07-17 15:10:00,18.72,18.73,18.7,18.71,34200.0,18.72,18.73,18.7,18.71,34200.0
2009-07-17 15:15:00,18.7,18.74,18.7,18.71,50800.0,18.7,18.74,18.7,18.71,50800.0
2009-07-17 15:20:00,18.71,18.72,18.68,18.69,51000.0,18.71,18.72,18.68,18.69,51000.0
2009-07-17 15:25:00,18.69,18.69,18.68,18.68,10100.0,18.69,18.69,18.68,18.68,10100.0
2009-07-17 15:30:00,18.69,18.69,18.64,18.65,44500.0,18.69,18.69,18.64,18.65,44500.0
2009-07-17 15:35:00,18.64,18.65,18.64,18.64,10700.0,18.64,18.65,18.64,18.64,10700.0
2009-07-17 15:40:00,18.65,18.7,18.64,18.69,74700.0,18.65,18.7,18.64,18.69,74700.0
2009-07-17 15:45:00,18.7,18.72,18.69,18.71,42000.0,18.7,18.72,18.69,18.71,42000.0
2009-07-17 15:50:00,18.72,18.79,18.72,18.76,165000.0,18.72,18.79,18.72,18.76,165000.0
2009-07-17 15:55:00,18.77,18.78,18.75,18.77,191000.0,18.77,18.78,18.75,18.77,191000.0
2009-07-20 09:30:00,18.77,18.93,18.75,18.88,56900.0,18.77,18.93,18.75,18.88,56900.0
2009-07-20 09:35:00,18.91,19.09,18.9,19.08,73100.0,18.91,19.09,18.9,19.08,73100.0
2009-07-20 09:40:00,19.08,19.09,18.91,18.93,53700.0,19.08,19.09,18.91,18.93,53700.0
2009-07-20 09:45:00,18.93,18.99,18.93,18.99,27100.0,18.93,18.99,18.93,18.99,27100.0
2009-07-20 09:50:00,18.99,19.07,18.99,19.06,72600.0,18.99,19.07,18.99,19.06,72600.0
2009-07-20 09:55:00,19.07,19.13,19.07,19.1,56600.0,19.07,19.13,19.07,19.1,56600.0
2009-07-20 10:00:00,19.11,19.21,19.11,19.18,108600.0,19.11,19.21,19.11,19.18,108600.0
2009-07-20 10:05:00,19.18,19.2,19.06,19.06,170200.0,19.18,19.2,19.06,19.06,170200.0
2009-07-20 10:10:00,19.06,19.06,19.0,19.01,45900.0,19.06,19.06,19.0,19.01,45900.0
2009-07-20 10:15:00,19.01,19.09,19.0,19.08,55600.0,19.01,19.09,19.0,19.08,55600.0
2009-07-20 10:20:00,19.08,19.08,19.01,19.05,47700.0,19.08,19.08,19.01,19.05,47700.0
2009-07-20 10:25:00,19.04,19.06,19.03,19.06,31400.0,19.04,19.06,19.03,19.06,31400.0
2009-07-20 10:30:00,19.05,19.05,19.0,19.01,39100.0,19.05,19.05,19.0,19.01,39100.0
2009-07-20 10:35:00,19.0,19.01,18.95,18.95,142800.0,19.0,19.01,18.95,18.95,142800.0
2009-07-20 10:40:00,18.95,19.06,18.95,19.05,29500.0,18.95,19.06,18.95,19.05,29500.0
2009-07-20 10:45:00,19.06,19.08,19.03,19.03,39300.0,19.06,19.08,19.03,19.03,39300.0
2009-07-20 10:50:00,19.03,19.04,19.02,19.04,22200.0,19.03,19.04,19.02,19.04,22200.0
2009-07-20 10:55:00,19.03,19.1,19.03,19.08,24400.0,19.03,19.1,19.03,19.08,24400.0
2009-07-20 11:00:00,19.08,19.12,19.07,19.11,25700.0,19.08,19.12,19.07,19.11,25700.0
2009-07-20 11:05:00,19.1,19.11,19.08,19.09,17600.0,19.1,19.11,19.08,19.09,17600.0
2009-07-20 11:10:00,19.08,19.09,19.08,19.08,10600.0,19.08,19.09,19.08,19.08,10600.0
2009-07-20 11:15:00,19.09,19.12,19.08,19.12,28200.0,19.09,19.12,19.08,19.12,28200.0
2009-07-20 11:20:00,19.12,19.19,19.11,19.18,40200.0,19.12,19.19,19.11,19.18,40200.0
2009-07-20 11:25:00,19.19,19.22,19.18,19.22,52600.0,19.19,19.22,19.18,19.22,52600.0
2009-07-20 11:30:00,19.22,19.26,19.22,19.25,69900.0,19.22,19.26,19.22,19.25,69900.0
2009-07-20 11:35:00,19.24,19.25,19.24,19.24,10600.0,19.24,19.25,19.24,19.24,10600.0
2009-07-20 11:40:00,19.25,19.3,19.24,19.27,115000.0,19.25,19.3,19.24,19.27,115000.0
2009-07-20 11:45:00,19.28,19.29,19.23,19.24,25800.0,19.28,19.29,19.23,19.24,25800.0
2009-07-20 11:50:00,19.24,19.24,19.21,19.21,4100.0,19.24,19.24,19.21,19.21,4100.0
2009-07-20 11:55:00,19.22,19.24,19.2,19.23,22600.0,19.22,19.24,19.2,19.23,22600.0
2009-07-20 12:00:00,19.23,19.25,19.22,19.22,17900.0,19.23,19.25,19.22,19.22,17900.0
2009-07-20 12:05:00,19.22,19.26,19.22,19.24,23000.0,19.22,19.26,19.22,19.24,23000.0
2009-07-20 12:10:00,19.24,19.24,19.22,19.22,18800.0,19.24,19.24,19.22,19.22,18800.0
2009-07-20 12:15:00,19.22,19.23,19.21,19.22,18500.0,19.22,19.23,19.21,19.22,18500.0
2009-07-20 12:20:00,19.21,19.22,19.21,19.21,9900.0,19.21,19.22,19.21,19.21,9900.0
2009-07-20 12:25:00,19.22,19.22,19.21,19.22,9200.0,19.22,19.22,19.21,19.22,9200.0
2009-07-20 12:30:00,19.22,19.23,19.21,19.22,35000.0,19.22,19.23,19.21,19.22,35000.0
2009-07-20 12:35:00,19.22,19.23,19.21,19.21,24500.0,19.22,19.23,19.21,19.21,24500.0
2009-07-20 12:40:00,19.21,19.23,19.21,19.23,22900.0,19.21,19.23,19.21,19.23,22900.0
2009-07-20 12:45:00,19.23,19.27,19.23,19.27,40800.0,19.23,19.27,19.23,19.27,40800.0
2009-07-20 12:50:00,19.27,19.27,19.26,19.26,5900.0,19.27,19.27,19.26,19.26,5900.0
2009-07-20 12:55:00,19.27,19.29,19.26,19.28,28400.0,19.27,19.29,19.26,19.28,28400.0
2009-07-20 13:00:00,19.28,19.29,19.27,19.27,19600.0,19.28,19.29,19.27,19.27,19600.0
2009-07-20 13:05:00,19.27,19.29,19.27,19.28,47200.0,19.27,19.29,19.27,19.28,47200.0
2009-07-20 13:10:00,19.28,19.28,19.25,19.25,33700.0,19.28,19.28,19.25,19.25,33700.0
2009-07-20 13:15:00,19.26,19.27,19.25,19.25,22100.0,19.26,19.27,19.25,19.25,22100.0
2009-07-20 13:20:00,19.25,19.26,19.25,19.26,15400.0,19.25,19.26,19.25,19.26,15400.0
2009-07-20 13:25:00,19.26,19.27,19.25,19.26,39000.0,19.26,19.27,19.25,19.26,39000.0
2009-07-20 13:30:00,19.25,19.26,19.23,19.24,19300.0,19.25,19.26,19.23,19.24,19300.0
2009-07-20 13:35:00,19.24,19.25,19.22,19.22,49500.0,19.24,19.25,19.22,19.22,49500.0
2009-07-20 13:40:00,19.22,19.23,19.22,19.22,10300.0,19.22,19.23,19.22,19.22,10300.0
2009-07-20 13:45:00,19.22,19.27,19.22,19.26,41600.0,19.22,19.27,19.22,19.26,41600.0
2009-07-20 13:50:00,19.25,19.26,19.24,19.24,20700.0,19.25,19.26,19.24,19.24,20700.0
2009-07-20 13:55:00,19.24,19.25,19.24,19.24,5200.0,19.24,19.25,19.24,19.24,5200.0
2009-07-20 14:00:00,19.24,19.25,19.21,19.23,71200.0,19.24,19.25,19.21,19.23,71200.0
2009-07-20 14:05:00,19.23,19.28,19.23,19.27,20900.0,19.23,19.28,19.23,19.27,20900.0
2009-07-20 14:10:00,19.28,19.29,19.27,19.27,14100.0,19.28,19.29,19.27,19.27,14100.0
2009-07-20 14:15:00,19.28,19.3,19.27,19.29,27700.0,19.28,19.3,19.27,19.29,27700.0
2009-07-20 14:20:00,19.3,19.3,19.24,19.25,24000.0,19.3,19.3,19.24,19.25,24000.0
2009-07-20 14:25:00,19.24,19.24,19.21,19.21,23100.0,19.24,19.24,19.21,19.21,23100.0
2009-07-20 14:30:00,19.22,19.26,19.22,19.26,37500.0,19.22,19.26,19.22,19.26,37500.0
2009-07-20 14:35:00,19.25,19.28,19.22,19.22,59900.0,19.25,19.28,19.22,19.22,59900.0
2009-07-20 14:40:00,19.22,19.25,19.22,19.23,35600.0,19.22,19.25,19.22,19.23,35600.0
2009-07-20 14:45:00,19.24,19.27,19.24,19.25,31000.0,19.24,19.27,19.24,19.25,31000.0
2009-07-20 14:50:00,19.26,19.27,19.25,19.26,27200.0,19.26,19.27,19.25,19.26,27200.0
2009-07-20 14:55:00,19.26,19.26,19.25,19.25,6600.0,19.26,19.26,19.25,19.25,6600.0
2009-07-20 15:00:00,19.25,19.34,19.25,19.33,100300.0,19.25,19.34,19.25,19.33,100300.0
2009-07-20 15:05:00,19.33,19.37,19.33,19.35,58300.0,19.33,19.37,19.33,19.35,58300.0
2009-07-20 15:10:00,19.35,19.36,19.34,19.35,30200.0,19.35,19.36,19.34,19.35,30200.0
2009-07-20 15:15:00,19.36,19.36,19.33,19.34,44000.0,19.36,19.36,19.33,19.34,44000.0
2009-07-20 15:20:00,19.33,19.34,19.32,19.33,35100.0,19.33,19.34,19.32,19.33,35100.0
2009-07-20 15:25:00,19.33,19.34,19.3,19.3,43200.0,19.33,19.34,19.3,19.3,43200.0
2009-07-20 15:30:00,19.3,19.31,19.26,19.3,56200.0,19.3,19.31,19.26,19.3,56200.0
2009-07-20 15:35:00,19.31,19.31,19.28,19.29,41700.0,19.31,19.31,19.28,19.29,41700.0
2009-07-20 15:40:00,19.3,19.32,19.3,19.31,99500.0,19.3,19.32,19.3,19.31,99500.0
2009-07-20 15:45:00,19.31,19.31,19.3,19.3,58900.0,19.31,19.31,19.3,19.3,58900.0
2009-07-20 15:50:00,19.3,19.36,19.29,19.36,163100.0,19.3,19.36,19.29,19.36,163100.0
2009-07-20 15:55:00,19.36,19.36,19.31,19.31,176800.0,19.36,19.36,19.31,19.31,176800.0
2009-07-21 09:30:00,19.33,19.7,19.15,19.7,196500.0,19.33,19.7,19.15,19.7,196500.0
2009-07-21 09:35:00,19.7,20.05,19.67,20.01,216800.0,19.7,20.05,19.67,20.01,216800.0
2009-07-21 09:40:00,20.01,20.07,19.87,19.87,172900.0,20.01,20.07,19.87,19.87,172900.0
2009-07-21 09:45:00,19.88,19.91,19.7,19.86,233600.0,19.88,19.91,19.7,19.86,233600.0
2009-07-21 09:50:00,19.85,19.94,19.81,19.94,152700.0,19.85,19.94,19.81,19.94,152700.0
2009-07-21 09:55:00,19.94,19.98,19.86,19.96,82100.0,19.94,19.98,19.86,19.96,82100.0
2009-07-21 10:00:00,19.97,20.01,19.89,19.95,198500.0,19.97,20.01,19.89,19.95,198500.0
2009-07-21 10:05:00,19.93,19.95,19.81,19.82,144700.0,19.93,19.95,19.81,19.82,144700.0
2009-07-21 10:10:00,19.82,19.83,19.73,19.79,162900.0,19.82,19.83,19.73,19.79,162900.0
2009-07-21 10:15:00,19.8,19.85,19.74,19.84,80500.0,19.8,19.85,19.74,19.84,80500.0
2009-07-21 10:20:00,19.84,19.96,19.84,19.96,158600.0,19.84,19.96,19.84,19.96,158600.0
2009-07-21 10:25:00,19.95,20.02,19.95,20.0,182700.0,19.95,20.02,19.95,20.0,182700.0
2009-07-21 10:30:00,20.0,20.03,19.96,20.03,120200.0,20.0,20.03,19.96,20.03,120200.0
2009-07-21 10:35:00,20.01,20.05,19.95,19.98,127800.0,20.01,20.05,19.95,19.98,127800.0
2009-07-21 10:40:00,19.97,19.97,19.93,19.96,56900.0,19.97,19.97,19.93,19.96,56900.0
2009-07-21 10:45:00,19.96,19.98,19.92,19.95,60800.0,19.96,19.98,19.92,19.95,60800.0
2009-07-21 10:50:00,19.94,19.94,19.86,19.87,32200.0,19.94,19.94,19.86,19.87,32200.0
2009-07-21 10:55:00,19.86,19.88,19.8,19.87,114700.0,19.86,19.88,19.8,19.87,114700.0
2009-07-21 11:00:00,19.88,19.93,19.86,19.88,85600.0,19.88,19.93,19.86,19.88,85600.0
2009-07-21 11:05:00,19.88,19.88,19.83,19.87,62700.0,19.88,19.88,19.83,19.87,62700.0
2009-07-21 11:10:00,19.88,19.88,19.8,19.82,70700.0,19.88,19.88,19.8,19.82,70700.0
2009-07-21 11:15:00,19.82,19.87,19.81,19.83,30700.0,19.82,19.87,19.81,19.83,30700.0
2009-07-21 11:20:00,19.84,19.85,19.78,19.8,74900.0,19.84,19.85,19.78,19.8,74900.0
2009-07-21 11:25:00,19.8,19.81,19.76,19.77,78100.0,19.8,19.81,19.76,19.77,78100.0
2009-07-21 11:30:00,19.78,19.78,19.7,19.75,83300.0,19.78,19.78,19.7,19.75,83300.0
2009-07-21 11:35:00,19.76,19.76,19.72,19.73,37800.0,19.76,19.76,19.72,19.73,37800.0
2009-07-21 11:40:00,19.73,19.74,19.7,19.71,83800.0,19.73,19.74,19.7,19.71,83800.0
2009-07-21 11:45:00,19.72,19.75,19.66,19.7,121300.0,19.72,19.75,19.66,19.7,121300.0
2009-07-21 11:50:00,19.7,19.75,19.7,19.74,43300.0,19.7,19.75,19.7,19.74,43300.0
2009-07-21 11:55:00,19.74,19.79,19.74,19.78,138000.0,19.74,19.79,19.74,19.78,138000.0
2009-07-21 12:00:00,19.78,19.78,19.69,19.73,87400.0,19.78,19.78,19.69,19.73,87400.0
2009-07-21 12:05:00,19.73,19.73,19.72,19.73,12200.0,19.73,19.73,19.72,19.73,12200.0
2009-07-21 12:10:00,19.73,19.75,19.71,19.75,59200.0,19.73,19.75,19.71,19.75,59200.0
2009-07-21 12:15:00,19.75,19.75,19.72,19.75,39700.0,19.75,19.75,19.72,19.75,39700.0
2009-07-21 12:20:00,19.75,19.77,19.74,19.75,21800.0,19.75,19.77,19.74,19.75,21800.0
2009-07-21 12:25:00,19.75,19.78,19.74,19.74,52900.0,19.75,19.78,19.74,19.74,52900.0
2009-07-21 12:30:00,19.75,19.76,19.7,19.7,43600.0,19.75,19.76,19.7,19.7,43600.0
2009-07-21 12:35:00,19.71,19.76,19.71,19.73,88600.0,19.71,19.76,19.71,19.73,88600.0
2009-07-21 12:40:00,19.73,19.75,19.72,19.72,52300.0,19.73,19.75,19.72,19.72,52300.0
2009-07-21 12:45:00,19.71,19.76,19.71,19.76,74600.0,19.71,19.76,19.71,19.76,74600.0
2009-07-21 12:50:00,19.75,19.76,19.73,19.74,44700.0,19.75,19.76,19.73,19.74,44700.0
2009-07-21 12:55:00,19.75,19.76,19.75,19.76,26200.0,19.75,19.76,19.75,19.76,26200.0
2009-07-21 13:00:00,19.75,19.8,19.75,19.76,63700.0,19.75,19.8,19.75,19.76,63700.0
2009-07-21 13:05:00,19.77,19.82,19.73,19.81,144400.0,19.77,19.82,19.73,19.81,144400.0
2009-07-21 13:10:00,19.81,19.87,19.79,19.87,184600.0,19.81,19.87,19.79,19.87,184600.0
2009-07-21 13:15:00,19.87,19.93,19.86,19.92,56800.0,19.87,19.93,19.86,19.92,56800.0
2009-07-21 13:20:00,19.93,19.95,19.92,19.94,44700.0,19.93,19.95,19.92,19.94,44700.0
2009-07-21 13:25:00,19.94,20.01,19.94,20.0,73400.0,19.94,20.01,19.94,20.0,73400.0
2009-07-21 13:30:00,20.0,20.01,19.96,19.96,37500.0,20.0,20.01,19.96,19.96,37500.0
2009-07-21 13:35:00,19.96,19.97,19.92,19.92,32200.0,19.96,19.97,19.92,19.92,32200.0
2009-07-21 13:40:00,19.92,19.99,19.92,19.98,56300.0,19.92,19.99,19.92,19.98,56300.0
2009-07-21 13:45:00,19.98,20.07,19.98,20.06,112800.0,19.98,20.07,19.98,20.06,112800.0
2009-07-21 13:50:00,20.06,20.07,20.01,20.02,78100.0,20.06,20.07,20.01,20.02,78100.0
2009-07-21 13:55:00,20.01,20.02,19.99,19.99,36800.0,20.01,20.02,19.99,19.99,36800.0
2009-07-21 14:00:00,19.99,20.05,19.99,20.04,49800.0,19.99,20.05,19.99,20.04,49800.0
2009-07-21 14:05:00,20.04,20.06,20.0,20.06,133800.0,20.04,20.06,20.0,20.06,133800.0
2009-07-21 14:10:00,20.06,20.19,20.05,20.18,303500.0,20.06,20.19,20.05,20.18,303500.0
2009-07-21 14:15:00,20.19,20.24,20.14,20.14,130600.0,20.19,20.24,20.14,20.14,130600.0
2009-07-21 14:20:00,20.14,20.15,20.11,20.13,91700.0,20.14,20.15,20.11,20.13,91700.0
2009-07-21 14:25:00,20.12,20.15,20.09,20.11,99500.0,20.12,20.15,20.09,20.11,99500.0
2009-07-21 14:30:00,20.11,20.16,20.09,20.15,85500.0,20.11,20.16,20.09,20.15,85500.0
2009-07-21 14:35:00,20.15,20.27,20.15,20.26,135400.0,20.15,20.27,20.15,20.26,135400.0
2009-07-21 14:40:00,20.27,20.28,20.22,20.25,116100.0,20.27,20.28,20.22,20.25,116100.0
2009-07-21 14:45:00,20.25,20.27,20.23,20.25,131300.0,20.25,20.27,20.23,20.25,131300.0
2009-07-21 14:50:00,20.25,20.3,20.24,20.27,134100.0,20.25,20.3,20.24,20.27,134100.0
2009-07-21 14:55:00,20.27,20.28,20.23,20.27,99500.0,20.27,20.28,20.23,20.27,99500.0
2009-07-21 15:00:00,20.27,20.38,20.26,20.36,271700.0,20.27,20.38,20.26,20.36,271700.0
2009-07-21 15:05:00,20.36,20.37,20.28,20.3,66700.0,20.36,20.37,20.28,20.3,66700.0
2009-07-21 15:10:00,20.3,20.33,20.29,20.31,52100.0,20.3,20.33,20.29,20.31,52100.0
2009-07-21 15:15:00,20.32,20.34,20.3,20.33,81600.0,20.32,20.34,20.3,20.33,81600.0
2009-07-21 15:20:00,20.33,20.35,20.31,20.33,60500.0,20.33,20.35,20.31,20.33,60500.0
2009-07-21 15:25:00,20.32,20.36,20.32,20.36,106400.0,20.32,20.36,20.32,20.36,106400.0
2009-07-21 15:30:00,20.37,20.38,20.31,20.31,60700.0,20.37,20.38,20.31,20.31,60700.0
2009-07-21 15:35:00,20.31,20.32,20.29,20.29,123300.0,20.31,20.32,20.29,20.29,123300.0
2009-07-21 15:40:00,20.29,20.3,20.29,20.3,93100.0,20.29,20.3,20.29,20.3,93100.0
2009-07-21 15:45:00,20.3,20.3,20.25,20.26,119400.0,20.3,20.3,20.25,20.26,119400.0
2009-07-21 15:50:00,20.26,20.29,20.25,20.29,199500.0,20.26,20.29,20.25,20.29,199500.0
2009-07-21 15:55:00,20.28,20.35,20.28,20.34,252000.0,20.28,20.35,20.28,20.34,252000.0
2009-07-22 09:30:00,20.53,20.6,20.3,20.41,361200.0,20.53,20.6,20.3,20.41,361200.0
2009-07-22 09:35:00,20.41,20.55,20.37,20.51,239400.0,20.41,20.55,20.37,20.51,239400.0
2009-07-22 09:40:00,20.51,20.56,20.45,20.47,154100.0,20.51,20.56,20.45,20.47,154100.0
2009-07-22 09:45:00,20.46,20.5,20.42,20.49,144000.0,20.46,20.5,20.42,20.49,144000.0
2009-07-22 09:50:00,20.49,20.61,20.48,20.59,178900.0,20.49,20.61,20.48,20.59,178900.0
2009-07-22 09:55:00,20.59,20.85,20.59,20.84,402700.0,20.59,20.85,20.59,20.84,402700.0
2009-07-22 10:00:00,20.84,21.12,20.82,21.09,532800.0,20.84,21.12,20.82,21.09,532800.0
2009-07-22 10:05:00,21.1,21.16,20.92,20.98,439900.0,21.1,21.16,20.92,20.98,439900.0
2009-07-22 10:10:00,20.97,21.04,20.92,20.95,292700.0,20.97,21.04,20.92,20.95,292700.0
2009-07-22 10:15:00,20.95,20.98,20.83,20.86,218800.0,20.95,20.98,20.83,20.86,218800.0
2009-07-22 10:20:00,20.86,20.92,20.82,20.92,151300.0,20.86,20.92,20.82,20.92,151300.0
2009-07-22 10:25:00,20.92,20.94,20.79,20.82,75500.0,20.92,20.94,20.79,20.82,75500.0
2009-07-22 10:30:00,20.83,20.84,20.79,20.79,95400.0,20.83,20.84,20.79,20.79,95400.0
2009-07-22 10:35:00,20.79,20.81,20.7,20.77,130600.0,20.79,20.81,20.7,20.77,130600.0
2009-07-22 10:40:00,20.77,20.81,20.74,20.81,139900.0,20.77,20.81,20.74,20.81,139900.0
2009-07-22 10:45:00,20.8,20.87,20.8,20.86,188500.0,20.8,20.87,20.8,20.86,188500.0
2009-07-22 10:50:00,20.86,20.95,20.86,20.9,145900.0,20.86,20.95,20.86,20.9,145900.0
2009-07-22 10:55:00,20.91,20.93,20.85,20.86,58900.0,20.91,20.93,20.85,20.86,58900.0
2009-07-22 11:00:00,20.86,20.94,20.86,20.88,117500.0,20.86,20.94,20.86,20.88,117500.0
2009-07-22 11:05:00,20.88,20.9,20.84,20.89,75900.0,20.88,20.9,20.84,20.89,75900.0
2009-07-22 11:10:00,20.88,20.89,20.85,20.85,58800.0,20.88,20.89,20.85,20.85,58800.0
2009-07-22 11:15:00,20.84,20.87,20.8,20.81,96900.0,20.84,20.87,20.8,20.81,96900.0
2009-07-22 11:20:00,20.81,20.87,20.8,20.87,88900.0,20.81,20.87,20.8,20.87,88900.0
2009-07-22 11:25:00,20.87,20.96,20.87,20.9,189700.0,20.87,20.96,20.87,20.9,189700.0
2009-07-22 11:30:00,20.9,21.01,20.9,20.95,135900.0,20.9,21.01,20.9,20.95,135900.0
2009-07-22 11:35:00,20.95,21.01,20.95,20.95,91800.0,20.95,21.01,20.95,20.95,91800.0
2009-07-22 11:40:00,20.95,21.01,20.93,20.98,67600.0,20.95,21.01,20.93,20.98,67600.0
2009-07-22 11:45:00,20.99,21.03,20.98,20.99,101200.0,20.99,21.03,20.98,20.99,101200.0
2009-07-22 11:50:00,20.99,21.02,20.97,20.97,64200.0,20.99,21.02,20.97,20.97,64200.0
2009-07-22 11:55:00,20.98,20.99,20.93,20.97,60400.0,20.98,20.99,20.93,20.97,60400.0
2009-07-22 12:00:00,20.98,21.06,20.98,21.06,72300.0,20.98,21.06,20.98,21.06,72300.0
2009-07-22 12:05:00,21.06,21.07,21.01,21.05,65900.0,21.06,21.07,21.01,21.05,65900.0
2009-07-22 12:10:00,21.05,21.09,20.98,20.98,75200.0,21.05,21.09,20.98,20.98,75200.0
2009-07-22 12:15:00,20.98,21.04,20.98,21.03,38800.0,20.98,21.04,20.98,21.03,38800.0
2009-07-22 12:20:00,21.02,21.1,21.02,21.1,35600.0,21.02,21.1,21.02,21.1,35600.0
2009-07-22 12:25:00,21.09,21.15,21.08,21.13,64100.0,21.09,21.15,21.08,21.13,64100.0
2009-07-22 12:30:00,21.12,21.14,21.07,21.09,71400.0,21.12,21.14,21.07,21.09,71400.0
2009-07-22 12:35:00,21.09,21.14,21.08,21.13,82700.0,21.09,21.14,21.08,21.13,82700.0
2009-07-22 12:40:00,21.13,21.17,21.11,21.16,108900.0,21.13,21.17,21.11,21.16,108900.0
2009-07-22 12:45:00,21.16,21.27,21.15,21.25,143600.0,21.16,21.27,21.15,21.25,143600.0
2009-07-22 12:50:00,21.25,21.3,21.24,21.24,117000.0,21.25,21.3,21.24,21.24,117000.0
2009-07-22 12:55:00,21.25,21.29,21.24,21.28,69600.0,21.25,21.29,21.24,21.28,69600.0
2009-07-22 13:00:00,21.29,21.29,21.2,21.21,54000.0,21.29,21.29,21.2,21.21,54000.0
2009-07-22 13:05:00,21.21,21.24,21.16,21.17,47900.0,21.21,21.24,21.16,21.17,47900.0
2009-07-22 13:10:00,21.16,21.17,21.11,21.14,51000.0,21.16,21.17,21.11,21.14,51000.0
2009-07-22 13:15:00,21.14,21.19,21.1,21.16,83700.0,21.14,21.19,21.1,21.16,83700.0
2009-07-22 13:20:00,21.16,21.2,21.11,21.19,147600.0,21.16,21.2,21.11,21.19,147600.0
2009-07-22 13:25:00,21.2,21.2,21.14,21.17,56100.0,21.2,21.2,21.14,21.17,56100.0
2009-07-22 13:30:00,21.17,21.21,21.12,21.12,91600.0,21.17,21.21,21.12,21.12,91600.0
2009-07-22 13:35:00,21.12,21.17,21.12,21.17,70700.0,21.12,21.17,21.12,21.17,70700.0
2009-07-22 13:40:00,21.17,21.2,21.16,21.19,74500.0,21.17,21.2,21.16,21.19,74500.0
2009-07-22 13:45:00,21.19,21.2,21.18,21.2,31500.0,21.19,21.2,21.18,21.2,31500.0
2009-07-22 13:50:00,21.19,21.27,21.19,21.27,104600.0,21.19,21.27,21.19,21.27,104600.0
2009-07-22 13:55:00,21.27,21.34,21.26,21.34,113600.0,21.27,21.34,21.26,21.34,113600.0
2009-07-22 14:00:00,21.34,21.35,21.23,21.24,76600.0,21.34,21.35,21.23,21.24,76600.0
2009-07-22 14:05:00,21.25,21.25,21.17,21.18,73100.0,21.25,21.25,21.17,21.18,73100.0
2009-07-22 14:10:00,21.18,21.22,21.17,21.22,61100.0,21.18,21.22,21.17,21.22,61100.0
2009-07-22 14:15:00,21.23,21.3,21.22,21.3,48200.0,21.23,21.3,21.22,21.3,48200.0
2009-07-22 14:20:00,21.29,21.3,21.23,21.24,26000.0,21.29,21.3,21.23,21.24,26000.0
2009-07-22 14:25:00,21.23,21.24,21.19,21.2,47600.0,21.23,21.24,21.19,21.2,47600.0
2009-07-22 14:30:00,21.19,21.2,21.17,21.17,32700.0,21.19,21.2,21.17,21.17,32700.0
2009-07-22 14:35:00,21.17,21.18,21.15,21.16,24900.0,21.17,21.18,21.15,21.16,24900.0
2009-07-22 14:40:00,21.16,21.17,21.15,21.17,38700.0,21.16,21.17,21.15,21.17,38700.0
2009-07-22 14:45:00,21.17,21.17,21.14,21.14,30200.0,21.17,21.17,21.14,21.14,30200.0
2009-07-22 14:50:00,21.14,21.15,21.12,21.12,32700.0,21.14,21.15,21.12,21.12,32700.0
2009-07-22 14:55:00,21.12,21.13,21.09,21.11,69000.0,21.12,21.13,21.09,21.11,69000.0
2009-07-22 15:00:00,21.1,21.15,21.1,21.14,46400.0,21.1,21.15,21.1,21.14,46400.0
2009-07-22 15:05:00,21.14,21.14,21.08,21.08,46800.0,21.14,21.14,21.08,21.08,46800.0
2009-07-22 15:10:00,21.08,21.08,21.04,21.06,57500.0,21.08,21.08,21.04,21.06,57500.0
2009-07-22 15:15:00,21.06,21.09,21.05,21.07,121200.0,21.06,21.09,21.05,21.07,121200.0
2009-07-22 15:20:00,21.06,21.08,21.02,21.04,140800.0,21.06,21.08,21.02,21.04,140800.0
2009-07-22 15:25:00,21.03,21.04,20.99,21.01,95600.0,21.03,21.04,20.99,21.01,95600.0
2009-07-22 15:30:00,21.01,21.05,21.01,21.04,88700.0,21.01,21.05,21.01,21.04,88700.0
2009-07-22 15:35:00,21.05,21.08,21.04,21.08,93300.0,21.05,21.08,21.04,21.08,93300.0
2009-07-22 15:40:00,21.08,21.1,21.07,21.1,158800.0,21.08,21.1,21.07,21.1,158800.0
2009-07-22 15:45:00,21.1,21.14,21.09,21.14,144500.0,21.1,21.14,21.09,21.14,144500.0
2009-07-22 15:50:00,21.14,21.15,21.12,21.12,170100.0,21.14,21.15,21.12,21.12,170100.0
2009-07-22 15:55:00,21.13,21.14,21.12,21.14,214600.0,21.13,21.14,21.12,21.14,214600.0
2009-07-23 09:30:00,20.88,21.13,20.82,21.06,101700.0,20.88,21.13,20.82,21.06,101700.0
2009-07-23 09:35:00,21.07,21.16,21.05,21.14,105700.0,21.07,21.16,21.05,21.14,105700.0
2009-07-23 09:40:00,21.15,21.22,21.07,21.11,109600.0,21.15,21.22,21.07,21.11,109600.0
2009-07-23 09:45:00,21.1,21.12,21.02,21.02,67700.0,21.1,21.12,21.02,21.02,67700.0
2009-07-23 09:50:00,21.02,21.06,20.99,21.03,127900.0,21.02,21.06,20.99,21.03,127900.0
2009-07-23 09:55:00,21.03,21.17,21.03,21.14,140500.0,21.03,21.17,21.03,21.14,140500.0
2009-07-23 10:00:00,21.14,21.21,21.09,21.2,121300.0,21.14,21.21,21.09,21.2,121300.0
2009-07-23 10:05:00,21.19,21.34,21.17,21.33,160800.0,21.19,21.34,21.17,21.33,160800.0
2009-07-23 10:10:00,21.34,21.39,21.32,21.34,109800.0,21.34,21.39,21.32,21.34,109800.0
2009-07-23 10:15:00,21.34,21.4,21.33,21.37,116700.0,21.34,21.4,21.33,21.37,116700.0
2009-07-23 10:20:00,21.36,21.38,21.32,21.33,79800.0,21.36,21.38,21.32,21.33,79800.0
2009-07-23 10:25:00,21.33,21.36,21.27,21.29,114000.0,21.33,21.36,21.27,21.29,114000.0
2009-07-23 10:30:00,21.3,21.38,21.29,21.38,87100.0,21.3,21.38,21.29,21.38,87100.0
2009-07-23 10:35:00,21.38,21.5,21.36,21.48,106400.0,21.38,21.5,21.36,21.48,106400.0
2009-07-23 10:40:00,21.47,21.5,21.37,21.39,63500.0,21.47,21.5,21.37,21.39,63500.0
2009-07-23 10:45:00,21.39,21.4,21.34,21.35,51700.0,21.39,21.4,21.34,21.35,51700.0
2009-07-23 10:50:00,21.35,21.35,21.28,21.31,62500.0,21.35,21.35,21.28,21.31,62500.0
2009-07-23 10:55:00,21.31,21.35,21.3,21.33,43100.0,21.31,21.35,21.3,21.33,43100.0
2009-07-23 11:00:00,21.33,21.48,21.32,21.47,79000.0,21.33,21.48,21.32,21.47,79000.0
2009-07-23 11:05:00,21.47,21.54,21.47,21.52,82000.0,21.47,21.54,21.47,21.52,82000.0
2009-07-23 11:10:00,21.52,21.64,21.52,21.61,78100.0,21.52,21.64,21.52,21.61,78100.0
2009-07-23 11:15:00,21.61,21.64,21.58,21.63,74500.0,21.61,21.64,21.58,21.63,74500.0
2009-07-23 11:20:00,21.62,21.67,21.61,21.61,64500.0,21.62,21.67,21.61,21.61,64500.0
2009-07-23 11:25:00,21.62,21.62,21.56,21.6,59400.0,21.62,21.62,21.56,21.6,59400.0
2009-07-23 11:30:00,21.6,21.6,21.5,21.5,48700.0,21.6,21.6,21.5,21.5,48700.0
2009-07-23 11:35:00,21.5,21.61,21.5,21.6,77300.0,21.5,21.61,21.5,21.6,77300.0
2009-07-23 11:40:00,21.6,21.73,21.6,21.67,73400.0,21.6,21.73,21.6,21.67,73400.0
2009-07-23 11:45:00,21.67,21.69,21.63,21.67,35300.0,21.67,21.69,21.63,21.67,35300.0
2009-07-23 11:50:00,21.66,21.78,21.65,21.78,98400.0,21.66,21.78,21.65,21.78,98400.0
2009-07-23 11:55:00,21.77,21.78,21.68,21.69,79900.0,21.77,21.78,21.68,21.69,79900.0
2009-07-23 12:00:00,21.69,21.7,21.67,21.69,36400.0,21.69,21.7,21.67,21.69,36400.0
2009-07-23 12:05:00,21.69,21.77,21.68,21.76,77200.0,21.69,21.77,21.68,21.76,77200.0
2009-07-23 12:10:00,21.76,21.77,21.72,21.72,28300.0,21.76,21.77,21.72,21.72,28300.0
2009-07-23 12:15:00,21.72,21.74,21.72,21.74,24600.0,21.72,21.74,21.72,21.74,24600.0
2009-07-23 12:20:00,21.74,21.77,21.74,21.77,36600.0,21.74,21.77,21.74,21.77,36600.0
2009-07-23 12:25:00,21.76,21.77,21.76,21.76,31000.0,21.76,21.77,21.76,21.76,31000.0
2009-07-23 12:30:00,21.76,21.77,21.71,21.71,35300.0,21.76,21.77,21.71,21.71,35300.0
2009-07-23 12:35:00,21.71,21.72,21.68,21.68,86100.0,21.71,21.72,21.68,21.68,86100.0
2009-07-23 12:40:00,21.68,21.72,21.68,21.72,59500.0,21.68,21.72,21.68,21.72,59500.0
2009-07-23 12:45:00,21.72,21.82,21.71,21.81,56900.0,21.72,21.82,21.71,21.81,56900.0
2009-07-23 12:50:00,21.82,21.82,21.76,21.77,72600.0,21.82,21.82,21.76,21.77,72600.0
2009-07-23 12:55:00,21.77,21.78,21.75,21.76,26700.0,21.77,21.78,21.75,21.76,26700.0
2009-07-23 13:00:00,21.76,21.76,21.72,21.73,50500.0,21.76,21.76,21.72,21.73,50500.0
2009-07-23 13:05:00,21.72,21.73,21.68,21.68,28700.0,21.72,21.73,21.68,21.68,28700.0
2009-07-23 13:10:00,21.68,21.69,21.67,21.68,51300.0,21.68,21.69,21.67,21.68,51300.0
2009-07-23 13:15:00,21.68,21.68,21.66,21.66,24200.0,21.68,21.68,21.66,21.66,24200.0
2009-07-23 13:20:00,21.66,21.67,21.66,21.67,18800.0,21.66,21.67,21.66,21.67,18800.0
2009-07-23 13:25:00,21.66,21.7,21.66,21.69,87900.0,21.66,21.7,21.66,21.69,87900.0
2009-07-23 13:30:00,21.68,21.69,21.67,21.69,29700.0,21.68,21.69,21.67,21.69,29700.0
2009-07-23 13:35:00,21.68,21.8,21.68,21.79,87500.0,21.68,21.8,21.68,21.79,87500.0
2009-07-23 13:40:00,21.78,21.8,21.71,21.71,70200.0,21.78,21.8,21.71,21.71,70200.0
2009-07-23 13:45:00,21.7,21.71,21.67,21.68,50500.0,21.7,21.71,21.67,21.68,50500.0
2009-07-23 13:50:00,21.67,21.69,21.66,21.66,56900.0,21.67,21.69,21.66,21.66,56900.0
2009-07-23 13:55:00,21.66,21.67,21.62,21.63,55800.0,21.66,21.67,21.62,21.63,55800.0
2009-07-23 14:00:00,21.62,21.63,21.6,21.61,72900.0,21.62,21.63,21.6,21.61,72900.0
2009-07-23 14:05:00,21.61,21.63,21.61,21.61,75800.0,21.61,21.63,21.61,21.61,75800.0
2009-07-23 14:10:00,21.61,21.63,21.6,21.63,24100.0,21.61,21.63,21.6,21.63,24100.0
2009-07-23 14:15:00,21.62,21.65,21.61,21.65,27400.0,21.62,21.65,21.61,21.65,27400.0
2009-07-23 14:20:00,21.65,21.66,21.61,21.64,47500.0,21.65,21.66,21.61,21.64,47500.0
2009-07-23 14:25:00,21.63,21.65,21.61,21.62,38200.0,21.63,21.65,21.61,21.62,38200.0
2009-07-23 14:30:00,21.61,21.63,21.6,21.62,56000.0,21.61,21.63,21.6,21.62,56000.0
2009-07-23 14:35:00,21.61,21.76,21.61,21.75,164900.0,21.61,21.76,21.61,21.75,164900.0
2009-07-23 14:40:00,21.75,21.78,21.74,21.76,116000.0,21.75,21.78,21.74,21.76,116000.0
2009-07-23 14:45:00,21.77,21.83,21.77,21.83,101500.0,21.77,21.83,21.77,21.83,101500.0
2009-07-23 14:50:00,21.83,21.85,21.8,21.85,131200.0,21.83,21.85,21.8,21.85,131200.0
2009-07-23 14:55:00,21.85,21.9,21.83,21.88,159800.0,21.85,21.9,21.83,21.88,159800.0
2009-07-23 15:00:00,21.88,22.0,21.88,21.99,176900.0,21.88,22.0,21.88,21.99,176900.0
2009-07-23 15:05:00,21.99,22.02,21.99,22.0,221300.0,21.99,22.02,21.99,22.0,221300.0
2009-07-23 15:10:00,22.01,22.04,22.0,22.04,156300.0,22.01,22.04,22.0,22.04,156300.0
2009-07-23 15:15:00,22.05,22.13,22.04,22.12,284200.0,22.05,22.13,22.04,22.12,284200.0
2009-07-23 15:20:00,22.11,22.12,22.03,22.04,182300.0,22.11,22.12,22.03,22.04,182300.0
2009-07-23 15:25:00,22.03,22.04,21.98,21.98,109500.0,22.03,22.04,21.98,21.98,109500.0
2009-07-23 15:30:00,21.98,22.03,21.95,21.99,238600.0,21.98,22.03,21.95,21.99,238600.0
2009-07-23 15:35:00,21.98,21.98,21.94,21.96,144100.0,21.98,21.98,21.94,21.96,144100.0
2009-07-23 15:40:00,21.95,22.0,21.94,22.0,173300.0,21.95,22.0,21.94,22.0,173300.0
2009-07-23 15:45:00,22.0,22.0,21.93,21.97,247600.0,22.0,22.0,21.93,21.97,247600.0
2009-07-23 15:50:00,21.96,21.97,21.91,21.93,304300.0,21.96,21.97,21.91,21.93,304300.0
2009-07-23 15:55:00,21.93,21.96,21.92,21.94,276600.0,21.93,21.96,21.92,21.94,276600.0
2009-07-24 09:30:00,21.6,21.84,21.58,21.77,61200.0,21.6,21.84,21.58,21.77,61200.0
2009-07-24 09:35:00,21.79,21.92,21.73,21.9,87200.0,21.79,21.92,21.73,21.9,87200.0
2009-07-24 09:40:00,21.88,22.04,21.88,21.93,81200.0,21.88,22.04,21.88,21.93,81200.0
2009-07-24 09:45:00,21.91,21.96,21.8,21.8,52100.0,21.91,21.96,21.8,21.8,52100.0
2009-07-24 09:50:00,21.79,21.82,21.71,21.75,83400.0,21.79,21.82,21.71,21.75,83400.0
2009-07-24 09:55:00,21.75,21.75,21.6,21.66,74500.0,21.75,21.75,21.6,21.66,74500.0
2009-07-24 10:00:00,21.67,21.68,21.56,21.58,72300.0,21.67,21.68,21.56,21.58,72300.0
2009-07-24 10:05:00,21.58,21.6,21.54,21.55,53800.0,21.58,21.6,21.54,21.55,53800.0
2009-07-24 10:10:00,21.55,21.62,21.48,21.57,167400.0,21.55,21.62,21.48,21.57,167400.0
2009-07-24 10:15:00,21.57,21.62,21.56,21.61,171600.0,21.57,21.62,21.56,21.61,171600.0
2009-07-24 10:20:00,21.62,21.64,21.53,21.64,46800.0,21.62,21.64,21.53,21.64,46800.0
2009-07-24 10:25:00,21.64,21.71,21.6,21.71,62800.0,21.64,21.71,21.6,21.71,62800.0
2009-07-24 10:30:00,21.71,21.75,21.68,21.7,49600.0,21.71,21.75,21.68,21.7,49600.0
2009-07-24 10:35:00,21.71,21.74,21.62,21.63,51900.0,21.71,21.74,21.62,21.63,51900.0
2009-07-24 10:40:00,21.62,21.63,21.6,21.62,49100.0,21.62,21.63,21.6,21.62,49100.0
2009-07-24 10:45:00,21.61,21.75,21.6,21.71,113300.0,21.61,21.75,21.6,21.71,113300.0
2009-07-24 10:50:00,21.72,21.72,21.6,21.63,61500.0,21.72,21.72,21.6,21.63,61500.0
2009-07-24 10:55:00,21.64,21.65,21.59,21.63,48800.0,21.64,21.65,21.59,21.63,48800.0
2009-07-24 11:00:00,21.63,21.7,21.6,21.68,38100.0,21.63,21.7,21.6,21.68,38100.0
2009-07-24 11:05:00,21.67,21.68,21.6,21.6,34700.0,21.67,21.68,21.6,21.6,34700.0
2009-07-24 11:10:00,21.6,21.63,21.58,21.6,25600.0,21.6,21.63,21.58,21.6,25600.0
2009-07-24 11:15:00,21.6,21.7,21.59,21.7,53000.0,21.6,21.7,21.59,21.7,53000.0
2009-07-24 11:20:00,21.7,21.8,21.7,21.76,50400.0,21.7,21.8,21.7,21.76,50400.0
2009-07-24 11:25:00,21.76,21.8,21.72,21.73,32500.0,21.76,21.8,21.72,21.73,32500.0
2009-07-24 11:30:00,21.74,21.86,21.74,21.84,47400.0,21.74,21.86,21.74,21.84,47400.0
2009-07-24 11:35:00,21.83,21.88,21.82,21.84,19200.0,21.83,21.88,21.82,21.84,19200.0
2009-07-24 11:40:00,21.84,21.85,21.8,21.8,23600.0,21.84,21.85,21.8,21.8,23600.0
2009-07-24 11:45:00,21.8,21.81,21.76,21.79,24700.0,21.8,21.81,21.76,21.79,24700.0
2009-07-24 11:50:00,21.8,21.84,21.79,21.8,30900.0,21.8,21.84,21.79,21.8,30900.0
2009-07-24 11:55:00,21.8,21.84,21.79,21.84,47800.0,21.8,21.84,21.79,21.84,47800.0
2009-07-24 12:00:00,21.84,21.86,21.83,21.86,18200.0,21.84,21.86,21.83,21.86,18200.0
2009-07-24 12:05:00,21.86,21.94,21.84,21.93,37500.0,21.86,21.94,21.84,21.93,37500.0
2009-07-24 12:10:00,21.93,21.94,21.9,21.94,23000.0,21.93,21.94,21.9,21.94,23000.0
2009-07-24 12:15:00,21.94,21.94,21.87,21.9,44000.0,21.94,21.94,21.87,21.9,44000.0
2009-07-24 12:20:00,21.89,21.9,21.83,21.86,32400.0,21.89,21.9,21.83,21.86,32400.0
2009-07-24 12:25:00,21.85,21.91,21.85,21.88,50200.0,21.85,21.91,21.85,21.88,50200.0
2009-07-24 12:30:00,21.89,21.91,21.89,21.9,28900.0,21.89,21.91,21.89,21.9,28900.0
2009-07-24 12:35:00,21.9,21.9,21.86,21.88,20400.0,21.9,21.9,21.86,21.88,20400.0
2009-07-24 12:40:00,21.88,21.93,21.88,21.92,24600.0,21.88,21.93,21.88,21.92,24600.0
2009-07-24 12:45:00,21.92,21.92,21.87,21.87,17400.0,21.92,21.92,21.87,21.87,17400.0
2009-07-24 12:50:00,21.88,21.92,21.87,21.91,33600.0,21.88,21.92,21.87,21.91,33600.0
2009-07-24 12:55:00,21.91,21.91,21.84,21.85,17500.0,21.91,21.91,21.84,21.85,17500.0
2009-07-24 13:00:00,21.84,21.85,21.82,21.82,14300.0,21.84,21.85,21.82,21.82,14300.0
2009-07-24 13:05:00,21.83,21.86,21.8,21.83,38900.0,21.83,21.86,21.8,21.83,38900.0
2009-07-24 13:10:00,21.83,21.86,21.83,21.84,13600.0,21.83,21.86,21.83,21.84,13600.0
2009-07-24 13:15:00,21.84,21.9,21.84,21.88,19400.0,21.84,21.9,21.84,21.88,19400.0
2009-07-24 13:20:00,21.89,21.98,21.88,21.98,46200.0,21.89,21.98,21.88,21.98,46200.0
2009-07-24 13:25:00,21.98,22.04,21.97,22.04,130200.0,21.98,22.04,21.97,22.04,130200.0
2009-07-24 13:30:00,22.04,22.18,22.04,22.16,136200.0,22.04,22.18,22.04,22.16,136200.0
2009-07-24 13:35:00,22.16,22.22,22.11,22.22,111800.0,22.16,22.22,22.11,22.22,111800.0
2009-07-24 13:40:00,22.22,22.24,22.17,22.17,65000.0,22.22,22.24,22.17,22.17,65000.0
2009-07-24 13:45:00,22.17,22.2,22.14,22.15,38400.0,22.17,22.2,22.14,22.15,38400.0
2009-07-24 13:50:00,22.14,22.18,22.13,22.13,34300.0,22.14,22.18,22.13,22.13,34300.0
2009-07-24 13:55:00,22.13,22.16,22.13,22.16,26000.0,22.13,22.16,22.13,22.16,26000.0
2009-07-24 14:00:00,22.16,22.21,22.15,22.17,48400.0,22.16,22.21,22.15,22.17,48400.0
2009-07-24 14:05:00,22.16,22.2,22.14,22.18,30300.0,22.16,22.2,22.14,22.18,30300.0
2009-07-24 14:10:00,22.18,22.18,22.15,22.16,18100.0,22.18,22.18,22.15,22.16,18100.0
2009-07-24 14:15:00,22.15,22.18,22.11,22.11,44900.0,22.15,22.18,22.11,22.11,44900.0
2009-07-24 14:20:00,22.11,22.12,22.06,22.06,32300.0,22.11,22.12,22.06,22.06,32300.0
2009-07-24 14:25:00,22.06,22.1,22.05,22.1,27900.0,22.06,22.1,22.05,22.1,27900.0
2009-07-24 14:30:00,22.09,22.13,22.09,22.13,28900.0,22.09,22.13,22.09,22.13,28900.0
2009-07-24 14:35:00,22.12,22.14,22.11,22.12,23500.0,22.12,22.14,22.11,22.12,23500.0
2009-07-24 14:40:00,22.13,22.15,22.12,22.15,20300.0,22.13,22.15,22.12,22.15,20300.0
2009-07-24 14:45:00,22.14,22.19,22.14,22.19,39200.0,22.14,22.19,22.14,22.19,39200.0
2009-07-24 14:50:00,22.18,22.19,22.15,22.15,96100.0,22.18,22.19,22.15,22.15,96100.0
2009-07-24 14:55:00,22.16,22.22,22.14,22.2,71800.0,22.16,22.22,22.14,22.2,71800.0
2009-07-24 15:00:00,22.2,22.25,22.2,22.24,73800.0,22.2,22.25,22.2,22.24,73800.0
2009-07-24 15:05:00,22.24,22.24,22.18,22.18,37000.0,22.24,22.24,22.18,22.18,37000.0
2009-07-24 15:10:00,22.19,22.19,22.18,22.19,30200.0,22.19,22.19,22.18,22.19,30200.0
2009-07-24 15:15:00,22.19,22.2,22.18,22.19,59300.0,22.19,22.2,22.18,22.19,59300.0
2009-07-24 15:20:00,22.19,22.21,22.19,22.2,83700.0,22.19,22.21,22.19,22.2,83700.0
2009-07-24 15:25:00,22.19,22.25,22.19,22.23,66400.0,22.19,22.25,22.19,22.23,66400.0
2009-07-24 15:30:00,22.23,22.23,22.15,22.16,111800.0,22.23,22.23,22.15,22.16,111800.0
2009-07-24 15:35:00,22.15,22.2,22.15,22.18,64900.0,22.15,22.2,22.15,22.18,64900.0
2009-07-24 15:40:00,22.18,22.21,22.17,22.18,48700.0,22.18,22.21,22.17,22.18,48700.0
2009-07-24 15:45:00,22.18,22.26,22.17,22.26,95300.0,22.18,22.26,22.17,22.26,95300.0
2009-07-24 15:50:00,22.25,22.26,22.21,22.26,141500.0,22.25,22.26,22.21,22.26,141500.0
2009-07-24 15:55:00,22.26,22.33,22.25,22.31,363200.0,22.26,22.33,22.25,22.31,363200.0
2009-07-27 09:30:00,21.64,21.78,21.6,21.71,183600.0,21.64,21.78,21.6,21.71,183600.0
2009-07-27 09:35:00,21.71,21.8,21.52,21.71,135600.0,21.71,21.8,21.52,21.71,135600.0
2009-07-27 09:40:00,21.71,21.82,21.71,21.73,122400.0,21.71,21.82,21.71,21.73,122400.0
2009-07-27 09:45:00,21.73,21.77,21.61,21.66,164500.0,21.73,21.77,21.61,21.66,164500.0
2009-07-27 09:50:00,21.67,21.71,21.6,21.69,99300.0,21.67,21.71,21.6,21.69,99300.0
2009-07-27 09:55:00,21.69,21.76,21.67,21.75,89100.0,21.69,21.76,21.67,21.75,89100.0
2009-07-27 10:00:00,21.76,21.95,21.75,21.78,164400.0,21.76,21.95,21.75,21.78,164400.0
2009-07-27 10:05:00,21.77,21.78,21.7,21.7,80700.0,21.77,21.78,21.7,21.7,80700.0
2009-07-27 10:10:00,21.7,21.74,21.61,21.61,118800.0,21.7,21.74,21.61,21.61,118800.0
2009-07-27 10:15:00,21.61,21.64,21.58,21.63,50100.0,21.61,21.64,21.58,21.63,50100.0
2009-07-27 10:20:00,21.62,21.63,21.55,21.61,72600.0,21.62,21.63,21.55,21.61,72600.0
2009-07-27 10:25:00,21.59,21.63,21.55,21.6,42600.0,21.59,21.63,21.55,21.6,42600.0
2009-07-27 10:30:00,21.6,21.65,21.56,21.6,78300.0,21.6,21.65,21.56,21.6,78300.0
2009-07-27 10:35:00,21.61,21.64,21.53,21.63,106100.0,21.61,21.64,21.53,21.63,106100.0
2009-07-27 10:40:00,21.63,21.63,21.57,21.59,36700.0,21.63,21.63,21.57,21.59,36700.0
2009-07-27 10:45:00,21.59,21.63,21.57,21.62,63200.0,21.59,21.63,21.57,21.62,63200.0
2009-07-27 10:50:00,21.62,21.65,21.59,21.64,64000.0,21.62,21.65,21.59,21.64,64000.0
2009-07-27 10:55:00,21.64,21.72,21.6,21.69,42600.0,21.64,21.72,21.6,21.69,42600.0
2009-07-27 11:00:00,21.68,21.73,21.66,21.66,36800.0,21.68,21.73,21.66,21.66,36800.0
2009-07-27 11:05:00,21.67,21.72,21.66,21.66,40300.0,21.67,21.72,21.66,21.66,40300.0
2009-07-27 11:10:00,21.66,21.74,21.66,21.71,34500.0,21.66,21.74,21.66,21.71,34500.0
2009-07-27 11:15:00,21.71,21.72,21.67,21.69,22700.0,21.71,21.72,21.67,21.69,22700.0
2009-07-27 11:20:00,21.69,21.81,21.69,21.81,91600.0,21.69,21.81,21.69,21.81,91600.0
2009-07-27 11:25:00,21.81,21.83,21.78,21.8,44600.0,21.81,21.83,21.78,21.8,44600.0
2009-07-27 11:30:00,21.8,21.87,21.8,21.85,65800.0,21.8,21.87,21.8,21.85,65800.0
2009-07-27 11:35:00,21.86,21.86,21.79,21.8,52800.0,21.86,21.86,21.79,21.8,52800.0
2009-07-27 11:40:00,21.81,21.83,21.79,21.8,21000.0,21.81,21.83,21.79,21.8,21000.0
2009-07-27 11:45:00,21.8,21.83,21.74,21.74,51300.0,21.8,21.83,21.74,21.74,51300.0
2009-07-27 11:50:00,21.75,21.8,21.72,21.77,30900.0,21.75,21.8,21.72,21.77,30900.0
2009-07-27 11:55:00,21.77,21.79,21.72,21.72,36000.0,21.77,21.79,21.72,21.72,36000.0
2009-07-27 12:00:00,21.72,21.73,21.69,21.73,31300.0,21.72,21.73,21.69,21.73,31300.0
2009-07-27 12:05:00,21.73,21.76,21.71,21.75,24000.0,21.73,21.76,21.71,21.75,24000.0
2009-07-27 12:10:00,21.75,21.79,21.74,21.76,27000.0,21.75,21.79,21.74,21.76,27000.0
2009-07-27 12:15:00,21.76,21.84,21.75,21.84,49800.0,21.76,21.84,21.75,21.84,49800.0
2009-07-27 12:20:00,21.84,21.85,21.78,21.81,25500.0,21.84,21.85,21.78,21.81,25500.0
2009-07-27 12:25:00,21.81,21.81,21.76,21.76,28600.0,21.81,21.81,21.76,21.76,28600.0
2009-07-27 12:30:00,21.76,21.77,21.74,21.75,26500.0,21.76,21.77,21.74,21.75,26500.0
2009-07-27 12:35:00,21.75,21.76,21.74,21.76,15300.0,21.75,21.76,21.74,21.76,15300.0
2009-07-27 12:40:00,21.75,21.76,21.73,21.75,42400.0,21.75,21.76,21.73,21.75,42400.0
2009-07-27 12:45:00,21.75,21.78,21.74,21.77,56600.0,21.75,21.78,21.74,21.77,56600.0
2009-07-27 12:50:00,21.77,21.83,21.74,21.74,44900.0,21.77,21.83,21.74,21.74,44900.0
2009-07-27 12:55:00,21.74,21.8,21.74,21.79,31400.0,21.74,21.8,21.74,21.79,31400.0
2009-07-27 13:00:00,21.8,21.85,21.78,21.83,53500.0,21.8,21.85,21.78,21.83,53500.0
2009-07-27 13:05:00,21.84,21.84,21.8,21.82,21100.0,21.84,21.84,21.8,21.82,21100.0
2009-07-27 13:10:00,21.82,21.83,21.8,21.82,32000.0,21.82,21.83,21.8,21.82,32000.0
2009-07-27 13:15:00,21.82,21.9,21.81,21.83,130100.0,21.82,21.9,21.81,21.83,130100.0
2009-07-27 13:20:00,21.84,21.86,21.8,21.81,31800.0,21.84,21.86,21.8,21.81,31800.0
2009-07-27 13:25:00,21.81,21.81,21.75,21.76,22200.0,21.81,21.81,21.75,21.76,22200.0
2009-07-27 13:30:00,21.76,21.81,21.75,21.78,31700.0,21.76,21.81,21.75,21.78,31700.0
2009-07-27 13:35:00,21.78,21.79,21.77,21.78,19500.0,21.78,21.79,21.77,21.78,19500.0
2009-07-27 13:40:00,21.77,21.82,21.77,21.81,32400.0,21.77,21.82,21.77,21.81,32400.0
2009-07-27 13:45:00,21.81,21.85,21.81,21.84,29900.0,21.81,21.85,21.81,21.84,29900.0
2009-07-27 13:50:00,21.84,21.87,21.83,21.83,34000.0,21.84,21.87,21.83,21.83,34000.0
2009-07-27 13:55:00,21.83,21.88,21.82,21.84,38100.0,21.83,21.88,21.82,21.84,38100.0
2009-07-27 14:00:00,21.84,21.86,21.82,21.82,25800.0,21.84,21.86,21.82,21.82,25800.0
2009-07-27 14:05:00,21.81,21.82,21.79,21.81,24000.0,21.81,21.82,21.79,21.81,24000.0
2009-07-27 14:10:00,21.81,21.87,21.81,21.85,34800.0,21.81,21.87,21.81,21.85,34800.0
2009-07-27 14:15:00,21.85,21.92,21.84,21.91,47500.0,21.85,21.92,21.84,21.91,47500.0
2009-07-27 14:20:00,21.91,21.92,21.85,21.85,35700.0,21.91,21.92,21.85,21.85,35700.0
2009-07-27 14:25:00,21.85,21.85,21.78,21.82,36900.0,21.85,21.85,21.78,21.82,36900.0
2009-07-27 14:30:00,21.82,21.82,21.8,21.8,12400.0,21.82,21.82,21.8,21.8,12400.0
2009-07-27 14:35:00,21.8,21.89,21.8,21.86,34900.0,21.8,21.89,21.8,21.86,34900.0
2009-07-27 14:40:00,21.86,21.86,21.82,21.85,43400.0,21.86,21.86,21.82,21.85,43400.0
2009-07-27 14:45:00,21.86,21.92,21.85,21.9,86200.0,21.86,21.92,21.85,21.9,86200.0
2009-07-27 14:50:00,21.89,21.9,21.87,21.88,24900.0,21.89,21.9,21.87,21.88,24900.0
2009-07-27 14:55:00,21.89,21.89,21.85,21.86,25900.0,21.89,21.89,21.85,21.86,25900.0
2009-07-27 15:00:00,21.87,21.88,21.85,21.86,41000.0,21.87,21.88,21.85,21.86,41000.0
2009-07-27 15:05:00,21.86,21.86,21.82,21.83,25200.0,21.86,21.86,21.82,21.83,25200.0
2009-07-27 15:10:00,21.83,21.83,21.8,21.8,37500.0,21.83,21.83,21.8,21.8,37500.0
2009-07-27 15:15:00,21.8,21.82,21.77,21.78,67000.0,21.8,21.82,21.77,21.78,67000.0
2009-07-27 15:20:00,21.78,21.83,21.77,21.78,70200.0,21.78,21.83,21.77,21.78,70200.0
2009-07-27 15:25:00,21.78,21.85,21.77,21.79,79700.0,21.78,21.85,21.77,21.79,79700.0
2009-07-27 15:30:00,21.79,21.81,21.76,21.78,92100.0,21.79,21.81,21.76,21.78,92100.0
2009-07-27 15:35:00,21.78,21.81,21.76,21.8,46000.0,21.78,21.81,21.76,21.8,46000.0
2009-07-27 15:40:00,21.8,21.85,21.79,21.82,69900.0,21.8,21.85,21.79,21.82,69900.0
2009-07-27 15:45:00,21.82,21.85,21.81,21.82,62600.0,21.82,21.85,21.81,21.82,62600.0
2009-07-27 15:50:00,21.81,21.91,21.8,21.91,201400.0,21.81,21.91,21.8,21.91,201400.0
2009-07-27 15:55:00,21.91,21.95,21.89,21.9,203600.0,21.91,21.95,21.89,21.9,203600.0
2009-07-28 09:30:00,22.45,22.71,22.39,22.67,222200.0,22.45,22.71,22.39,22.67,222200.0
2009-07-28 09:35:00,22.67,22.72,22.49,22.61,186600.0,22.67,22.72,22.49,22.61,186600.0
2009-07-28 09:40:00,22.61,22.75,22.61,22.69,135100.0,22.61,22.75,22.61,22.69,135100.0
2009-07-28 09:45:00,22.69,22.85,22.69,22.85,102800.0,22.69,22.85,22.69,22.85,102800.0
2009-07-28 09:50:00,22.84,22.95,22.8,22.86,135700.0,22.84,22.95,22.8,22.86,135700.0
2009-07-28 09:55:00,22.86,22.87,22.75,22.82,130700.0,22.86,22.87,22.75,22.82,130700.0
2009-07-28 10:00:00,22.82,22.82,22.6,22.61,300600.0,22.82,22.82,22.6,22.61,300600.0
2009-07-28 10:05:00,22.61,22.64,22.48,22.56,319500.0,22.61,22.64,22.48,22.56,319500.0
2009-07-28 10:10:00,22.55,22.58,22.47,22.54,125500.0,22.55,22.58,22.47,22.54,125500.0
2009-07-28 10:15:00,22.53,22.54,22.46,22.51,112300.0,22.53,22.54,22.46,22.51,112300.0
2009-07-28 10:20:00,22.51,22.59,22.5,22.56,134400.0,22.51,22.59,22.5,22.56,134400.0
2009-07-28 10:25:00,22.56,22.6,22.47,22.48,142200.0,22.56,22.6,22.47,22.48,142200.0
2009-07-28 10:30:00,22.48,22.53,22.46,22.49,122500.0,22.48,22.53,22.46,22.49,122500.0
2009-07-28 10:35:00,22.48,22.49,22.38,22.45,154600.0,22.48,22.49,22.38,22.45,154600.0
2009-07-28 10:40:00,22.46,22.56,22.45,22.54,127900.0,22.46,22.56,22.45,22.54,127900.0
2009-07-28 10:45:00,22.54,22.61,22.52,22.56,63300.0,22.54,22.61,22.52,22.56,63300.0
2009-07-28 10:50:00,22.56,22.58,22.51,22.51,25900.0,22.56,22.58,22.51,22.51,25900.0
2009-07-28 10:55:00,22.51,22.6,22.48,22.5,168900.0,22.51,22.6,22.48,22.5,168900.0
2009-07-28 11:00:00,22.49,22.49,22.45,22.45,49100.0,22.49,22.49,22.45,22.45,49100.0
2009-07-28 11:05:00,22.45,22.51,22.45,22.47,65900.0,22.45,22.51,22.45,22.47,65900.0
2009-07-28 11:10:00,22.46,22.49,22.41,22.43,72200.0,22.46,22.49,22.41,22.43,72200.0
2009-07-28 11:15:00,22.43,22.44,22.41,22.43,22300.0,22.43,22.44,22.41,22.43,22300.0
2009-07-28 11:20:00,22.43,22.46,22.37,22.43,109800.0,22.43,22.46,22.37,22.43,109800.0
2009-07-28 11:25:00,22.42,22.43,22.37,22.4,53300.0,22.42,22.43,22.37,22.4,53300.0
2009-07-28 11:30:00,22.4,22.4,22.28,22.33,90500.0,22.4,22.4,22.28,22.33,90500.0
2009-07-28 11:35:00,22.32,22.38,22.3,22.35,89400.0,22.32,22.38,22.3,22.35,89400.0
2009-07-28 11:40:00,22.34,22.34,22.3,22.32,56500.0,22.34,22.34,22.3,22.32,56500.0
2009-07-28 11:45:00,22.32,22.4,22.31,22.39,43200.0,22.32,22.4,22.31,22.39,43200.0
2009-07-28 11:50:00,22.38,22.45,22.38,22.42,17800.0,22.38,22.45,22.38,22.42,17800.0
2009-07-28 11:55:00,22.41,22.42,22.34,22.41,33300.0,22.41,22.42,22.34,22.41,33300.0
2009-07-28 12:00:00,22.4,22.41,22.31,22.35,39800.0,22.4,22.41,22.31,22.35,39800.0
2009-07-28 12:05:00,22.35,22.39,22.32,22.38,56500.0,22.35,22.39,22.32,22.38,56500.0
2009-07-28 12:10:00,22.38,22.42,22.37,22.42,27500.0,22.38,22.42,22.37,22.42,27500.0
2009-07-28 12:15:00,22.41,22.44,22.41,22.44,17400.0,22.41,22.44,22.41,22.44,17400.0
2009-07-28 12:20:00,22.44,22.49,22.43,22.48,68400.0,22.44,22.49,22.43,22.48,68400.0
2009-07-28 12:25:00,22.48,22.5,22.46,22.49,25700.0,22.48,22.5,22.46,22.49,25700.0
2009-07-28 12:30:00,22.49,22.52,22.47,22.5,31900.0,22.49,22.52,22.47,22.5,31900.0
2009-07-28 12:35:00,22.51,22.55,22.51,22.51,43900.0,22.51,22.55,22.51,22.51,43900.0
2009-07-28 12:40:00,22.51,22.52,22.51,22.51,42400.0,22.51,22.52,22.51,22.51,42400.0
2009-07-28 12:45:00,22.51,22.54,22.5,22.5,34900.0,22.51,22.54,22.5,22.5,34900.0
2009-07-28 12:50:00,22.5,22.51,22.49,22.5,34700.0,22.5,22.51,22.49,22.5,34700.0
2009-07-28 12:55:00,22.5,22.57,22.5,22.57,39300.0,22.5,22.57,22.5,22.57,39300.0
2009-07-28 13:00:00,22.57,22.59,22.53,22.53,26700.0,22.57,22.59,22.53,22.53,26700.0
2009-07-28 13:05:00,22.53,22.62,22.53,22.62,53900.0,22.53,22.62,22.53,22.62,53900.0
2009-07-28 13:10:00,22.62,22.75,22.62,22.69,98900.0,22.62,22.75,22.62,22.69,98900.0
2009-07-28 13:15:00,22.69,22.71,22.62,22.64,104200.0,22.69,22.71,22.62,22.64,104200.0
2009-07-28 13:20:00,22.62,22.66,22.61,22.65,96900.0,22.62,22.66,22.61,22.65,96900.0
2009-07-28 13:25:00,22.65,22.66,22.57,22.57,132200.0,22.65,22.66,22.57,22.57,132200.0
2009-07-28 13:30:00,22.57,22.6,22.56,22.59,52400.0,22.57,22.6,22.56,22.59,52400.0
2009-07-28 13:35:00,22.59,22.61,22.58,22.59,31600.0,22.59,22.61,22.58,22.59,31600.0
2009-07-28 13:40:00,22.59,22.6,22.55,22.55,25100.0,22.59,22.6,22.55,22.55,25100.0
2009-07-28 13:45:00,22.55,22.56,22.53,22.53,20600.0,22.55,22.56,22.53,22.53,20600.0
2009-07-28 13:50:00,22.54,22.55,22.51,22.54,102300.0,22.54,22.55,22.51,22.54,102300.0
2009-07-28 13:55:00,22.54,22.6,22.5,22.55,208300.0,22.54,22.6,22.5,22.55,208300.0
2009-07-28 14:00:00,22.56,22.56,22.54,22.55,50800.0,22.56,22.56,22.54,22.55,50800.0
2009-07-28 14:05:00,22.55,22.56,22.5,22.56,103700.0,22.55,22.56,22.5,22.56,103700.0
2009-07-28 14:10:00,22.57,22.59,22.55,22.55,70600.0,22.57,22.59,22.55,22.55,70600.0
2009-07-28 14:15:00,22.54,22.56,22.51,22.52,84200.0,22.54,22.56,22.51,22.52,84200.0
2009-07-28 14:20:00,22.52,22.55,22.5,22.53,135700.0,22.52,22.55,22.5,22.53,135700.0
2009-07-28 14:25:00,22.53,22.55,22.51,22.51,39300.0,22.53,22.55,22.51,22.51,39300.0
2009-07-28 14:30:00,22.51,22.61,22.5,22.6,72700.0,22.51,22.61,22.5,22.6,72700.0
2009-07-28 14:35:00,22.59,22.59,22.54,22.55,118700.0,22.59,22.59,22.54,22.55,118700.0
2009-07-28 14:40:00,22.55,22.56,22.48,22.49,94200.0,22.55,22.56,22.48,22.49,94200.0
2009-07-28 14:45:00,22.49,22.53,22.48,22.5,35000.0,22.49,22.53,22.48,22.5,35000.0
2009-07-28 14:50:00,22.5,22.52,22.44,22.46,68600.0,22.5,22.52,22.44,22.46,68600.0
2009-07-28 14:55:00,22.46,22.47,22.44,22.45,62000.0,22.46,22.47,22.44,22.45,62000.0
2009-07-28 15:00:00,22.46,22.46,22.42,22.44,43000.0,22.46,22.46,22.42,22.44,43000.0
2009-07-28 15:05:00,22.44,22.44,22.36,22.36,90700.0,22.44,22.44,22.36,22.36,90700.0
2009-07-28 15:10:00,22.36,22.46,22.36,22.45,124100.0,22.36,22.46,22.36,22.45,124100.0
2009-07-28 15:15:00,22.46,22.46,22.41,22.41,212000.0,22.46,22.46,22.41,22.41,212000.0
2009-07-28 15:20:00,22.41,22.45,22.39,22.41,91000.0,22.41,22.45,22.39,22.41,91000.0
2009-07-28 15:25:00,22.4,22.43,22.4,22.41,106700.0,22.4,22.43,22.4,22.41,106700.0
2009-07-28 15:30:00,22.41,22.42,22.38,22.42,107500.0,22.41,22.42,22.38,22.42,107500.0
2009-07-28 15:35:00,22.42,22.43,22.39,22.41,230700.0,22.42,22.43,22.39,22.41,230700.0
2009-07-28 15:40:00,22.4,22.48,22.4,22.47,122100.0,22.4,22.48,22.4,22.47,122100.0
2009-07-28 15:45:00,22.47,22.5,22.46,22.49,126200.0,22.47,22.5,22.46,22.49,126200.0
2009-07-28 15:50:00,22.49,22.51,22.48,22.48,281000.0,22.49,22.51,22.48,22.48,281000.0
2009-07-28 15:55:00,22.48,22.5,22.45,22.5,249300.0,22.48,22.5,22.45,22.5,249300.0
2009-07-29 09:30:00,22.41,22.48,22.25,22.38,109900.0,22.41,22.48,22.25,22.38,109900.0
2009-07-29 09:35:00,22.38,22.38,22.13,22.14,74900.0,22.38,22.38,22.13,22.14,74900.0
2009-07-29 09:40:00,22.14,22.14,22.0,22.05,65100.0,22.14,22.14,22.0,22.05,65100.0
2009-07-29 09:45:00,22.06,22.16,22.04,22.1,166700.0,22.06,22.16,22.04,22.1,166700.0
2009-07-29 09:50:00,22.1,22.12,21.96,22.0,210400.0,22.1,22.12,21.96,22.0,210400.0
2009-07-29 09:55:00,22.0,22.05,21.97,22.05,85300.0,22.0,22.05,21.97,22.05,85300.0
2009-07-29 10:00:00,22.05,22.06,21.98,22.0,103700.0,22.05,22.06,21.98,22.0,103700.0
2009-07-29 10:05:00,22.01,22.07,22.0,22.01,141700.0,22.01,22.07,22.0,22.01,141700.0
2009-07-29 10:10:00,22.01,22.07,21.99,22.07,93200.0,22.01,22.07,21.99,22.07,93200.0
2009-07-29 10:15:00,22.07,22.08,22.0,22.03,71500.0,22.07,22.08,22.0,22.03,71500.0
2009-07-29 10:20:00,22.04,22.04,21.98,22.0,34100.0,22.04,22.04,21.98,22.0,34100.0
2009-07-29 10:25:00,22.0,22.06,21.99,22.02,75400.0,22.0,22.06,21.99,22.02,75400.0
2009-07-29 10:30:00,22.02,22.03,21.97,21.98,78700.0,22.02,22.03,21.97,21.98,78700.0
2009-07-29 10:35:00,21.98,21.99,21.93,21.96,57800.0,21.98,21.99,21.93,21.96,57800.0
2009-07-29 10:40:00,21.95,21.98,21.94,21.96,65000.0,21.95,21.98,21.94,21.96,65000.0
2009-07-29 10:45:00,21.97,22.0,21.95,21.96,89400.0,21.97,22.0,21.95,21.96,89400.0
2009-07-29 10:50:00,21.96,22.0,21.95,21.97,52200.0,21.96,22.0,21.95,21.97,52200.0
2009-07-29 10:55:00,21.98,22.0,21.94,21.99,87000.0,21.98,22.0,21.94,21.99,87000.0
2009-07-29 11:00:00,21.99,22.04,21.99,21.99,173900.0,21.99,22.04,21.99,21.99,173900.0
2009-07-29 11:05:00,22.0,22.03,21.98,22.0,86200.0,22.0,22.03,21.98,22.0,86200.0
2009-07-29 11:10:00,22.0,22.01,21.98,21.98,55800.0,22.0,22.01,21.98,21.98,55800.0
2009-07-29 11:15:00,21.97,22.0,21.96,22.0,26900.0,21.97,22.0,21.96,22.0,26900.0
2009-07-29 11:20:00,22.0,22.0,21.93,21.93,44400.0,22.0,22.0,21.93,21.93,44400.0
2009-07-29 11:25:00,21.93,21.98,21.91,21.98,49500.0,21.93,21.98,21.91,21.98,49500.0
2009-07-29 11:30:00,21.97,22.01,21.94,21.95,61600.0,21.97,22.01,21.94,21.95,61600.0
2009-07-29 11:35:00,21.95,22.0,21.95,21.97,41800.0,21.95,22.0,21.95,21.97,41800.0
2009-07-29 11:40:00,21.96,22.0,21.95,22.0,26900.0,21.96,22.0,21.95,22.0,26900.0
2009-07-29 11:45:00,22.0,22.01,21.98,21.99,31600.0,22.0,22.01,21.98,21.99,31600.0
2009-07-29 11:50:00,22.0,22.01,21.98,21.98,39900.0,22.0,22.01,21.98,21.98,39900.0
2009-07-29 11:55:00,21.98,22.0,21.98,21.98,20300.0,21.98,22.0,21.98,21.98,20300.0
2009-07-29 12:00:00,21.99,22.0,21.99,21.99,20800.0,21.99,22.0,21.99,21.99,20800.0
2009-07-29 12:05:00,21.99,22.0,21.97,21.97,19900.0,21.99,22.0,21.97,21.97,19900.0
2009-07-29 12:10:00,21.97,21.98,21.95,21.97,25900.0,21.97,21.98,21.95,21.97,25900.0
2009-07-29 12:15:00,21.97,22.0,21.97,21.99,26900.0,21.97,22.0,21.97,21.99,26900.0
2009-07-29 12:20:00,21.99,22.04,21.99,22.02,41500.0,21.99,22.04,21.99,22.02,41500.0
2009-07-29 12:25:00,22.03,22.04,22.02,22.03,21400.0,22.03,22.04,22.02,22.03,21400.0
2009-07-29 12:30:00,22.03,22.04,21.98,21.98,47200.0,22.03,22.04,21.98,21.98,47200.0
2009-07-29 12:35:00,21.98,22.02,21.98,22.02,35500.0,21.98,22.02,21.98,22.02,35500.0
2009-07-29 12:40:00,22.01,22.02,22.0,22.02,23300.0,22.01,22.02,22.0,22.02,23300.0
2009-07-29 12:45:00,22.02,22.02,22.01,22.01,9200.0,22.02,22.02,22.01,22.01,9200.0
2009-07-29 12:50:00,22.01,22.02,21.99,21.99,23200.0,22.01,22.02,21.99,21.99,23200.0
2009-07-29 12:55:00,21.99,22.0,21.99,21.99,14100.0,21.99,22.0,21.99,21.99,14100.0
2009-07-29 13:00:00,21.99,21.99,21.92,21.92,40700.0,21.99,21.99,21.92,21.92,40700.0
2009-07-29 13:05:00,21.92,21.96,21.92,21.93,36100.0,21.92,21.96,21.92,21.93,36100.0
2009-07-29 13:10:00,21.93,21.97,21.91,21.95,27100.0,21.93,21.97,21.91,21.95,27100.0
2009-07-29 13:15:00,21.95,21.98,21.95,21.97,31200.0,21.95,21.98,21.95,21.97,31200.0
2009-07-29 13:20:00,21.97,21.98,21.96,21.96,18100.0,21.97,21.98,21.96,21.96,18100.0
2009-07-29 13:25:00,21.96,21.97,21.9,21.9,44000.0,21.96,21.97,21.9,21.9,44000.0
2009-07-29 13:30:00,21.9,21.9,21.82,21.83,50900.0,21.9,21.9,21.82,21.83,50900.0
2009-07-29 13:35:00,21.83,21.86,21.83,21.84,40100.0,21.83,21.86,21.83,21.84,40100.0
2009-07-29 13:40:00,21.84,21.93,21.83,21.92,32000.0,21.84,21.93,21.83,21.92,32000.0
2009-07-29 13:45:00,21.93,21.97,21.92,21.96,34300.0,21.93,21.97,21.92,21.96,34300.0
2009-07-29 13:50:00,21.96,21.96,21.92,21.93,27200.0,21.96,21.96,21.92,21.93,27200.0
2009-07-29 13:55:00,21.93,21.94,21.91,21.92,14900.0,21.93,21.94,21.91,21.92,14900.0
2009-07-29 14:00:00,21.93,21.94,21.87,21.89,151600.0,21.93,21.94,21.87,21.89,151600.0
2009-07-29 14:05:00,21.89,21.89,21.85,21.86,25500.0,21.89,21.89,21.85,21.86,25500.0
2009-07-29 14:10:00,21.86,21.9,21.83,21.87,58400.0,21.86,21.9,21.83,21.87,58400.0
2009-07-29 14:15:00,21.87,21.9,21.85,21.87,46800.0,21.87,21.9,21.85,21.87,46800.0
2009-07-29 14:20:00,21.87,21.9,21.85,21.87,47800.0,21.87,21.9,21.85,21.87,47800.0
2009-07-29 14:25:00,21.87,21.9,21.87,21.89,89000.0,21.87,21.9,21.87,21.89,89000.0
2009-07-29 14:30:00,21.88,21.89,21.87,21.89,23800.0,21.88,21.89,21.87,21.89,23800.0
2009-07-29 14:35:00,21.88,21.89,21.86,21.88,42200.0,21.88,21.89,21.86,21.88,42200.0
2009-07-29 14:40:00,21.88,21.89,21.86,21.86,16500.0,21.88,21.89,21.86,21.86,16500.0
2009-07-29 14:45:00,21.86,21.86,21.82,21.83,31200.0,21.86,21.86,21.82,21.83,31200.0
2009-07-29 14:50:00,21.83,21.87,21.81,21.87,53200.0,21.83,21.87,21.81,21.87,53200.0
2009-07-29 14:55:00,21.87,21.87,21.83,21.83,22800.0,21.87,21.87,21.83,21.83,22800.0
2009-07-29 15:00:00,21.82,21.87,21.82,21.87,27400.0,21.82,21.87,21.82,21.87,27400.0
2009-07-29 15:05:00,21.87,21.87,21.85,21.85,18300.0,21.87,21.87,21.85,21.85,18300.0
2009-07-29 15:10:00,21.86,21.89,21.85,21.88,30000.0,21.86,21.89,21.85,21.88,30000.0
2009-07-29 15:15:00,21.87,21.88,21.86,21.87,25800.0,21.87,21.88,21.86,21.87,25800.0
2009-07-29 15:20:00,21.86,21.9,21.86,21.88,53700.0,21.86,21.9,21.86,21.88,53700.0
2009-07-29 15:25:00,21.88,21.89,21.86,21.86,24000.0,21.88,21.89,21.86,21.86,24000.0
2009-07-29 15:30:00,21.87,21.87,21.85,21.85,47300.0,21.87,21.87,21.85,21.85,47300.0
2009-07-29 15:35:00,21.85,21.92,21.85,21.91,163300.0,21.85,21.92,21.85,21.91,163300.0
2009-07-29 15:40:00,21.91,21.92,21.86,21.87,86400.0,21.91,21.92,21.86,21.87,86400.0
2009-07-29 15:45:00,21.86,21.93,21.86,21.93,100400.0,21.86,21.93,21.86,21.93,100400.0
2009-07-29 15:50:00,21.92,21.92,21.88,21.9,150200.0,21.92,21.92,21.88,21.9,150200.0
2009-07-29 15:55:00,21.9,21.96,21.9,21.93,175500.0,21.9,21.96,21.9,21.93,175500.0
2009-07-30 09:30:00,22.3,22.47,22.21,22.3,63100.0,22.3,22.47,22.21,22.3,63100.0
2009-07-30 09:35:00,22.3,22.3,22.21,22.22,90100.0,22.3,22.3,22.21,22.22,90100.0
2009-07-30 09:40:00,22.22,22.23,22.04,22.06,112000.0,22.22,22.23,22.04,22.06,112000.0
2009-07-30 09:45:00,22.06,22.11,21.98,22.11,146600.0,22.06,22.11,21.98,22.11,146600.0
2009-07-30 09:50:00,22.11,22.15,22.07,22.14,137700.0,22.11,22.15,22.07,22.14,137700.0
2009-07-30 09:55:00,22.14,22.22,22.1,22.22,133000.0,22.14,22.22,22.1,22.22,133000.0
2009-07-30 10:00:00,22.22,22.26,22.13,22.13,135900.0,22.22,22.26,22.13,22.13,135900.0
2009-07-30 10:05:00,22.13,22.23,22.13,22.2,156800.0,22.13,22.23,22.13,22.2,156800.0
2009-07-30 10:10:00,22.21,22.22,22.14,22.17,150400.0,22.21,22.22,22.14,22.17,150400.0
2009-07-30 10:15:00,22.17,22.17,22.13,22.17,63100.0,22.17,22.17,22.13,22.17,63100.0
2009-07-30 10:20:00,22.17,22.17,22.02,22.07,120600.0,22.17,22.17,22.02,22.07,120600.0
2009-07-30 10:25:00,22.08,22.08,22.06,22.07,42300.0,22.08,22.08,22.06,22.07,42300.0
2009-07-30 10:30:00,22.07,22.08,22.01,22.07,134600.0,22.07,22.08,22.01,22.07,134600.0
2009-07-30 10:35:00,22.07,22.18,22.06,22.17,98700.0,22.07,22.18,22.06,22.17,98700.0
2009-07-30 10:40:00,22.17,22.19,22.14,22.17,83500.0,22.17,22.19,22.14,22.17,83500.0
2009-07-30 10:45:00,22.17,22.18,22.13,22.17,94100.0,22.17,22.18,22.13,22.17,94100.0
2009-07-30 10:50:00,22.16,22.18,22.15,22.17,63400.0,22.16,22.18,22.15,22.17,63400.0
2009-07-30 10:55:00,22.17,22.18,22.16,22.17,62800.0,22.17,22.18,22.16,22.17,62800.0
2009-07-30 11:00:00,22.18,22.24,22.17,22.18,51200.0,22.18,22.24,22.17,22.18,51200.0
2009-07-30 11:05:00,22.17,22.18,22.09,22.09,73900.0,22.17,22.18,22.09,22.09,73900.0
2009-07-30 11:10:00,22.1,22.13,22.09,22.12,37500.0,22.1,22.13,22.09,22.12,37500.0
2009-07-30 11:15:00,22.12,22.13,22.08,22.09,86800.0,22.12,22.13,22.08,22.09,86800.0
2009-07-30 11:20:00,22.09,22.1,22.02,22.04,94500.0,22.09,22.1,22.02,22.04,94500.0
2009-07-30 11:25:00,22.03,22.05,21.98,21.99,46400.0,22.03,22.05,21.98,21.99,46400.0
2009-07-30 11:30:00,21.99,22.01,21.98,21.99,42600.0,21.99,22.01,21.98,21.99,42600.0
2009-07-30 11:35:00,21.99,22.01,21.95,21.95,49800.0,21.99,22.01,21.95,21.95,49800.0
2009-07-30 11:40:00,21.95,21.95,21.91,21.92,83700.0,21.95,21.95,21.91,21.92,83700.0
2009-07-30 11:45:00,21.93,21.99,21.92,21.98,42000.0,21.93,21.99,21.92,21.98,42000.0
2009-07-30 11:50:00,21.97,21.97,21.91,21.91,44300.0,21.97,21.97,21.91,21.91,44300.0
2009-07-30 11:55:00,21.9,21.93,21.88,21.89,55600.0,21.9,21.93,21.88,21.89,55600.0
2009-07-30 12:00:00,21.9,21.97,21.9,21.96,32500.0,21.9,21.97,21.9,21.96,32500.0
2009-07-30 12:05:00,21.96,21.99,21.96,21.98,26700.0,21.96,21.99,21.96,21.98,26700.0
2009-07-30 12:10:00,21.98,21.98,21.95,21.97,15600.0,21.98,21.98,21.95,21.97,15600.0
2009-07-30 12:15:00,21.97,22.0,21.97,21.99,37500.0,21.97,22.0,21.97,21.99,37500.0
2009-07-30 12:20:00,22.0,22.0,21.99,22.0,19600.0,22.0,22.0,21.99,22.0,19600.0
2009-07-30 12:25:00,22.0,22.0,21.99,22.0,5900.0,22.0,22.0,21.99,22.0,5900.0
2009-07-30 12:30:00,21.99,22.01,21.98,22.0,46300.0,21.99,22.01,21.98,22.0,46300.0
2009-07-30 12:35:00,22.0,22.0,21.97,21.97,31200.0,22.0,22.0,21.97,21.97,31200.0
2009-07-30 12:40:00,21.98,21.99,21.93,21.95,30100.0,21.98,21.99,21.93,21.95,30100.0
2009-07-30 12:45:00,21.94,21.97,21.94,21.97,33600.0,21.94,21.97,21.94,21.97,33600.0
2009-07-30 12:50:00,21.98,21.98,21.96,21.97,12700.0,21.98,21.98,21.96,21.97,12700.0
2009-07-30 12:55:00,21.97,21.98,21.96,21.96,11100.0,21.97,21.98,21.96,21.96,11100.0
2009-07-30 13:00:00,21.96,22.07,21.95,22.0,83700.0,21.96,22.07,21.95,22.0,83700.0
2009-07-30 13:05:00,22.0,22.04,21.98,22.01,57300.0,22.0,22.04,21.98,22.01,57300.0
2009-07-30 13:10:00,22.01,22.01,21.97,21.97,20300.0,22.01,22.01,21.97,21.97,20300.0
2009-07-30 13:15:00,21.97,22.0,21.95,21.97,36200.0,21.97,22.0,21.95,21.97,36200.0
2009-07-30 13:20:00,21.96,21.99,21.92,21.93,61500.0,21.96,21.99,21.92,21.93,61500.0
2009-07-30 13:25:00,21.93,21.93,21.92,21.92,16700.0,21.93,21.93,21.92,21.92,16700.0
2009-07-30 13:30:00,21.92,21.96,21.92,21.92,43500.0,21.92,21.96,21.92,21.92,43500.0
2009-07-30 13:35:00,21.92,21.96,21.92,21.95,21700.0,21.92,21.96,21.92,21.95,21700.0
2009-07-30 13:40:00,21.95,21.95,21.93,21.95,18000.0,21.95,21.95,21.93,21.95,18000.0
2009-07-30 13:45:00,21.95,21.95,21.92,21.93,23800.0,21.95,21.95,21.92,21.93,23800.0
2009-07-30 13:50:00,21.93,21.97,21.91,21.92,80200.0,21.93,21.97,21.91,21.92,80200.0
2009-07-30 13:55:00,21.92,21.92,21.85,21.86,40300.0,21.92,21.92,21.85,21.86,40300.0
2009-07-30 14:00:00,21.85,21.87,21.79,21.86,103600.0,21.85,21.87,21.79,21.86,103600.0
2009-07-30 14:05:00,21.85,21.85,21.79,21.79,70200.0,21.85,21.85,21.79,21.79,70200.0
2009-07-30 14:10:00,21.79,21.81,21.75,21.8,101700.0,21.79,21.81,21.75,21.8,101700.0
2009-07-30 14:15:00,21.8,21.81,21.79,21.79,17800.0,21.8,21.81,21.79,21.79,17800.0
2009-07-30 14:20:00,21.79,21.82,21.79,21.81,34300.0,21.79,21.82,21.79,21.81,34300.0
2009-07-30 14:25:00,21.82,21.86,21.82,21.85,26700.0,21.82,21.86,21.82,21.85,26700.0
2009-07-30 14:30:00,21.85,21.88,21.85,21.88,25600.0,21.85,21.88,21.85,21.88,25600.0
2009-07-30 14:35:00,21.88,21.91,21.88,21.91,31400.0,21.88,21.91,21.88,21.91,31400.0
2009-07-30 14:40:00,21.9,21.92,21.88,21.88,83000.0,21.9,21.92,21.88,21.88,83000.0
2009-07-30 14:45:00,21.88,21.89,21.87,21.88,64400.0,21.88,21.89,21.87,21.88,64400.0
2009-07-30 14:50:00,21.88,21.91,21.84,21.88,60500.0,21.88,21.91,21.84,21.88,60500.0
2009-07-30 14:55:00,21.88,21.91,21.88,21.88,46300.0,21.88,21.91,21.88,21.88,46300.0
2009-07-30 15:00:00,21.87,21.91,21.87,21.89,116000.0,21.87,21.91,21.87,21.89,116000.0
2009-07-30 15:05:00,21.89,21.94,21.89,21.94,67400.0,21.89,21.94,21.89,21.94,67400.0
2009-07-30 15:10:00,21.95,21.96,21.89,21.89,90000.0,21.95,21.96,21.89,21.89,90000.0
2009-07-30 15:15:00,21.9,21.93,21.88,21.92,60400.0,21.9,21.93,21.88,21.92,60400.0
2009-07-30 15:20:00,21.92,21.95,21.9,21.91,60700.0,21.92,21.95,21.9,21.91,60700.0
2009-07-30 15:25:00,21.9,21.93,21.9,21.93,53400.0,21.9,21.93,21.9,21.93,53400.0
2009-07-30 15:30:00,21.93,21.94,21.84,21.84,99000.0,21.93,21.94,21.84,21.84,99000.0
2009-07-30 15:35:00,21.84,21.84,21.77,21.78,67700.0,21.84,21.84,21.77,21.78,67700.0
2009-07-30 15:40:00,21.79,21.79,21.68,21.74,140700.0,21.79,21.79,21.68,21.74,140700.0
2009-07-30 15:45:00,21.74,21.77,21.73,21.76,165500.0,21.74,21.77,21.73,21.76,165500.0
2009-07-30 15:50:00,21.77,21.85,21.77,21.79,195300.0,21.77,21.85,21.77,21.79,195300.0
2009-07-30 15:55:00,21.78,21.82,21.77,21.79,269900.0,21.78,21.82,21.77,21.79,269900.0
2009-07-31 09:30:00,22.02,22.17,21.82,22.11,124000.0,22.02,22.17,21.82,22.11,124000.0
2009-07-31 09:35:00,22.12,22.14,22.0,22.05,53900.0,22.12,22.14,22.0,22.05,53900.0
2009-07-31 09:40:00,22.06,22.15,22.04,22.06,30000.0,22.06,22.15,22.04,22.06,30000.0
2009-07-31 09:45:00,22.06,22.17,22.06,22.13,79100.0,22.06,22.17,22.06,22.13,79100.0
2009-07-31 09:50:00,22.12,22.16,22.03,22.04,26000.0,22.12,22.16,22.03,22.04,26000.0
2009-07-31 09:55:00,22.04,22.06,21.92,21.94,64900.0,22.04,22.06,21.92,21.94,64900.0
2009-07-31 10:00:00,21.95,21.96,21.81,21.9,70100.0,21.95,21.96,21.81,21.9,70100.0
2009-07-31 10:05:00,21.9,21.91,21.82,21.89,40500.0,21.9,21.91,21.82,21.89,40500.0
2009-07-31 10:10:00,21.89,21.93,21.86,21.89,25500.0,21.89,21.93,21.86,21.89,25500.0
2009-07-31 10:15:00,21.88,21.95,21.87,21.9,29900.0,21.88,21.95,21.87,21.9,29900.0
2009-07-31 10:20:00,21.89,21.98,21.88,21.98,28900.0,21.89,21.98,21.88,21.98,28900.0
2009-07-31 10:25:00,21.99,21.99,21.9,21.92,21400.0,21.99,21.99,21.9,21.92,21400.0
2009-07-31 10:30:00,21.94,22.0,21.93,21.99,13400.0,21.94,22.0,21.93,21.99,13400.0
2009-07-31 10:35:00,22.0,22.0,21.95,21.98,33200.0,22.0,22.0,21.95,21.98,33200.0
2009-07-31 10:40:00,21.97,22.06,21.97,22.05,56100.0,21.97,22.06,21.97,22.05,56100.0
2009-07-31 10:45:00,22.05,22.06,22.01,22.02,23800.0,22.05,22.06,22.01,22.02,23800.0
2009-07-31 10:50:00,22.03,22.08,22.01,22.05,46400.0,22.03,22.08,22.01,22.05,46400.0
2009-07-31 10:55:00,22.04,22.07,22.0,22.04,33300.0,22.04,22.07,22.0,22.04,33300.0
2009-07-31 11:00:00,22.04,22.05,22.01,22.05,29100.0,22.04,22.05,22.01,22.05,29100.0
2009-07-31 11:05:00,22.04,22.05,21.98,21.99,49100.0,22.04,22.05,21.98,21.99,49100.0
2009-07-31 11:10:00,22.0,22.05,21.97,22.03,25100.0,22.0,22.05,21.97,22.03,25100.0
2009-07-31 11:15:00,22.03,22.03,21.92,21.92,24200.0,22.03,22.03,21.92,21.92,24200.0
2009-07-31 11:20:00,21.92,21.99,21.92,21.96,20200.0,21.92,21.99,21.92,21.96,20200.0
2009-07-31 11:25:00,21.96,22.04,21.96,21.99,24200.0,21.96,22.04,21.96,21.99,24200.0
2009-07-31 11:30:00,21.99,22.0,21.95,21.98,21200.0,21.99,22.0,21.95,21.98,21200.0
2009-07-31 11:35:00,21.98,22.06,21.98,22.01,138300.0,21.98,22.06,21.98,22.01,138300.0
2009-07-31 11:40:00,22.01,22.05,22.0,22.02,24400.0,22.01,22.05,22.0,22.02,24400.0
2009-07-31 11:45:00,22.01,22.03,21.98,22.02,12900.0,22.01,22.03,21.98,22.02,12900.0
2009-07-31 11:50:00,22.02,22.03,22.01,22.02,17000.0,22.02,22.03,22.01,22.02,17000.0
2009-07-31 11:55:00,22.02,22.02,21.99,22.0,3600.0,22.02,22.02,21.99,22.0,3600.0
2009-07-31 12:00:00,22.0,22.0,21.96,21.96,10600.0,22.0,22.0,21.96,21.96,10600.0
2009-07-31 12:05:00,21.95,21.97,21.94,21.97,6400.0,21.95,21.97,21.94,21.97,6400.0
2009-07-31 12:10:00,21.97,21.99,21.96,21.96,6400.0,21.97,21.99,21.96,21.96,6400.0
2009-07-31 12:15:00,21.96,21.97,21.92,21.94,19100.0,21.96,21.97,21.92,21.94,19100.0
2009-07-31 12:20:00,21.94,22.01,21.94,22.0,20200.0,21.94,22.01,21.94,22.0,20200.0
2009-07-31 12:25:00,22.0,22.02,21.98,21.98,21200.0,22.0,22.02,21.98,21.98,21200.0
2009-07-31 12:30:00,21.98,21.99,21.94,21.97,19900.0,21.98,21.99,21.94,21.97,19900.0
2009-07-31 12:35:00,21.97,21.98,21.97,21.98,2900.0,21.97,21.98,21.97,21.98,2900.0
2009-07-31 12:40:00,21.97,21.98,21.94,21.94,14600.0,21.97,21.98,21.94,21.94,14600.0
2009-07-31 12:45:00,21.95,21.95,21.92,21.93,13900.0,21.95,21.95,21.92,21.93,13900.0
2009-07-31 12:50:00,21.93,21.93,21.91,21.92,12900.0,21.93,21.93,21.91,21.92,12900.0
2009-07-31 12:55:00,21.92,21.95,21.92,21.95,15400.0,21.92,21.95,21.92,21.95,15400.0
2009-07-31 13:00:00,21.94,21.94,21.91,21.92,18600.0,21.94,21.94,21.91,21.92,18600.0
2009-07-31 13:05:00,21.92,21.94,21.91,21.94,6200.0,21.92,21.94,21.91,21.94,6200.0
2009-07-31 13:10:00,21.94,21.96,21.93,21.96,7400.0,21.94,21.96,21.93,21.96,7400.0
2009-07-31 13:15:00,21.96,21.97,21.95,21.97,9200.0,21.96,21.97,21.95,21.97,9200.0
2009-07-31 13:20:00,21.97,21.98,21.97,21.97,8800.0,21.97,21.98,21.97,21.97,8800.0
2009-07-31 13:25:00,21.97,22.01,21.97,22.0,24000.0,21.97,22.01,21.97,22.0,24000.0
2009-07-31 13:30:00,22.01,22.02,21.99,22.01,33200.0,22.01,22.02,21.99,22.01,33200.0
2009-07-31 13:35:00,22.01,22.02,22.0,22.01,8300.0,22.01,22.02,22.0,22.01,8300.0
2009-07-31 13:40:00,22.01,22.02,21.99,22.01,42300.0,22.01,22.02,21.99,22.01,42300.0
2009-07-31 13:45:00,22.01,22.02,22.0,22.01,9600.0,22.01,22.02,22.0,22.01,9600.0
2009-07-31 13:50:00,22.01,22.02,21.96,21.96,33400.0,22.01,22.02,21.96,21.96,33400.0
2009-07-31 13:55:00,21.97,21.97,21.95,21.96,19500.0,21.97,21.97,21.95,21.96,19500.0
2009-07-31 14:00:00,21.97,21.99,21.97,21.99,5700.0,21.97,21.99,21.97,21.99,5700.0
2009-07-31 14:05:00,21.98,21.99,21.95,21.96,20400.0,21.98,21.99,21.95,21.96,20400.0
2009-07-31 14:10:00,21.96,22.01,21.96,21.97,69000.0,21.96,22.01,21.96,21.97,69000.0
2009-07-31 14:15:00,21.98,22.0,21.98,22.0,12700.0,21.98,22.0,21.98,22.0,12700.0
2009-07-31 14:20:00,22.0,22.01,21.97,21.99,21200.0,22.0,22.01,21.97,21.99,21200.0
2009-07-31 14:25:00,21.99,22.01,21.99,21.99,24000.0,21.99,22.01,21.99,21.99,24000.0
2009-07-31 14:30:00,21.99,21.99,21.98,21.99,10300.0,21.99,21.99,21.98,21.99,10300.0
2009-07-31 14:35:00,21.98,21.99,21.94,21.96,29200.0,21.98,21.99,21.94,21.96,29200.0
2009-07-31 14:40:00,21.95,21.97,21.92,21.95,22600.0,21.95,21.97,21.92,21.95,22600.0
2009-07-31 14:45:00,21.95,21.95,21.93,21.93,12500.0,21.95,21.95,21.93,21.93,12500.0
2009-07-31 14:50:00,21.94,21.94,21.92,21.93,15100.0,21.94,21.94,21.92,21.93,15100.0
2009-07-31 14:55:00,21.92,21.95,21.91,21.93,21500.0,21.92,21.95,21.91,21.93,21500.0
2009-07-31 15:00:00,21.93,21.95,21.91,21.92,38000.0,21.93,21.95,21.91,21.92,38000.0
2009-07-31 15:05:00,21.93,21.96,21.9,21.96,28900.0,21.93,21.96,21.9,21.96,28900.0
2009-07-31 15:10:00,21.96,21.98,21.95,21.95,19700.0,21.96,21.98,21.95,21.95,19700.0
2009-07-31 15:15:00,21.95,22.0,21.93,22.0,21700.0,21.95,22.0,21.93,22.0,21700.0
2009-07-31 15:20:00,21.99,22.01,21.98,21.98,59000.0,21.99,22.01,21.98,21.98,59000.0
2009-07-31 15:25:00,21.99,22.02,21.95,21.98,72100.0,21.99,22.02,21.95,21.98,72100.0
2009-07-31 15:30:00,21.97,21.98,21.92,21.97,43500.0,21.97,21.98,21.92,21.97,43500.0
2009-07-31 15:35:00,21.97,21.99,21.88,21.9,156000.0,21.97,21.99,21.88,21.9,156000.0
2009-07-31 15:40:00,21.9,21.9,21.8,21.84,114900.0,21.9,21.9,21.8,21.84,114900.0
2009-07-31 15:45:00,21.84,21.86,21.81,21.85,54000.0,21.84,21.86,21.81,21.85,54000.0
2009-07-31 15:50:00,21.84,21.85,21.77,21.8,185000.0,21.84,21.85,21.77,21.8,185000.0
2009-07-31 15:55:00,21.8,21.84,21.79,21.82,164100.0,21.8,21.84,21.79,21.82,164100.0
2009-08-03 09:30:00,22.23,22.23,21.79,21.83,56500.0,22.23,22.23,21.79,21.83,56500.0
2009-08-03 09:35:00,21.83,22.0,21.83,21.89,72400.0,21.83,22.0,21.83,21.89,72400.0
2009-08-03 09:40:00,21.89,21.89,21.63,21.74,121600.0,21.89,21.89,21.63,21.74,121600.0
2009-08-03 09:45:00,21.75,21.79,21.65,21.76,131500.0,21.75,21.79,21.65,21.76,131500.0
2009-08-03 09:50:00,21.75,21.77,21.67,21.69,86300.0,21.75,21.77,21.67,21.69,86300.0
2009-08-03 09:55:00,21.68,21.77,21.67,21.76,61300.0,21.68,21.77,21.67,21.76,61300.0
2009-08-03 10:00:00,21.76,21.9,21.75,21.83,124700.0,21.76,21.9,21.75,21.83,124700.0
2009-08-03 10:05:00,21.84,21.9,21.72,21.72,44900.0,21.84,21.9,21.72,21.72,44900.0
2009-08-03 10:10:00,21.72,21.84,21.72,21.83,89900.0,21.72,21.84,21.72,21.83,89900.0
2009-08-03 10:15:00,21.84,21.85,21.74,21.75,93500.0,21.84,21.85,21.74,21.75,93500.0
2009-08-03 10:20:00,21.75,21.76,21.72,21.75,89700.0,21.75,21.76,21.72,21.75,89700.0
2009-08-03 10:25:00,21.75,21.76,21.73,21.76,146800.0,21.75,21.76,21.73,21.76,146800.0
2009-08-03 10:30:00,21.76,21.82,21.72,21.78,197800.0,21.76,21.82,21.72,21.78,197800.0
2009-08-03 10:35:00,21.78,21.83,21.77,21.83,125600.0,21.78,21.83,21.77,21.83,125600.0
2009-08-03 10:40:00,21.83,21.83,21.74,21.76,262400.0,21.83,21.83,21.74,21.76,262400.0
2009-08-03 10:45:00,21.76,21.77,21.73,21.75,133600.0,21.76,21.77,21.73,21.75,133600.0
2009-08-03 10:50:00,21.75,21.84,21.74,21.8,77400.0,21.75,21.84,21.74,21.8,77400.0
2009-08-03 10:55:00,21.81,21.85,21.78,21.78,82300.0,21.81,21.85,21.78,21.78,82300.0
2009-08-03 11:00:00,21.79,21.88,21.79,21.86,113100.0,21.79,21.88,21.79,21.86,113100.0
2009-08-03 11:05:00,21.85,21.89,21.83,21.86,123500.0,21.85,21.89,21.83,21.86,123500.0
2009-08-03 11:10:00,21.86,21.86,21.83,21.85,67600.0,21.86,21.86,21.83,21.85,67600.0
2009-08-03 11:15:00,21.84,21.85,21.81,21.85,73200.0,21.84,21.85,21.81,21.85,73200.0
2009-08-03 11:20:00,21.85,21.89,21.79,21.89,72300.0,21.85,21.89,21.79,21.89,72300.0
2009-08-03 11:25:00,21.89,21.9,21.82,21.85,81200.0,21.89,21.9,21.82,21.85,81200.0
2009-08-03 11:30:00,21.85,21.86,21.79,21.8,117700.0,21.85,21.86,21.79,21.8,117700.0
2009-08-03 11:35:00,21.8,21.81,21.76,21.77,120300.0,21.8,21.81,21.76,21.77,120300.0
2009-08-03 11:40:00,21.78,21.82,21.76,21.82,26100.0,21.78,21.82,21.76,21.82,26100.0
2009-08-03 11:45:00,21.83,21.87,21.82,21.85,51900.0,21.83,21.87,21.82,21.85,51900.0
2009-08-03 11:50:00,21.84,21.85,21.82,21.82,10300.0,21.84,21.85,21.82,21.82,10300.0
2009-08-03 11:55:00,21.82,21.95,21.82,21.95,75700.0,21.82,21.95,21.82,21.95,75700.0
2009-08-03 12:00:00,21.95,22.0,21.93,21.98,34300.0,21.95,22.0,21.93,21.98,34300.0
2009-08-03 12:05:00,21.97,22.0,21.96,21.98,35700.0,21.97,22.0,21.96,21.98,35700.0
2009-08-03 12:10:00,21.98,21.98,21.94,21.94,20000.0,21.98,21.98,21.94,21.94,20000.0
2009-08-03 12:15:00,21.94,21.95,21.9,21.95,24500.0,21.94,21.95,21.9,21.95,24500.0
2009-08-03 12:20:00,21.94,21.97,21.92,21.95,71500.0,21.94,21.97,21.92,21.95,71500.0
2009-08-03 12:25:00,21.96,21.98,21.93,21.94,50500.0,21.96,21.98,21.93,21.94,50500.0
2009-08-03 12:30:00,21.94,21.97,21.93,21.93,32600.0,21.94,21.97,21.93,21.93,32600.0
2009-08-03 12:35:00,21.93,21.93,21.88,21.91,32300.0,21.93,21.93,21.88,21.91,32300.0
2009-08-03 12:40:00,21.92,21.96,21.92,21.94,46700.0,21.92,21.96,21.92,21.94,46700.0
2009-08-03 12:45:00,21.94,21.95,21.9,21.9,58800.0,21.94,21.95,21.9,21.9,58800.0
2009-08-03 12:50:00,21.91,21.92,21.88,21.89,31000.0,21.91,21.92,21.88,21.89,31000.0
2009-08-03 12:55:00,21.9,21.9,21.86,21.86,21200.0,21.9,21.9,21.86,21.86,21200.0
2009-08-03 13:00:00,21.86,21.94,21.86,21.92,43700.0,21.86,21.94,21.86,21.92,43700.0
2009-08-03 13:05:00,21.92,21.94,21.86,21.87,37400.0,21.92,21.94,21.86,21.87,37400.0
2009-08-03 13:10:00,21.88,21.9,21.85,21.85,21000.0,21.88,21.9,21.85,21.85,21000.0
2009-08-03 13:15:00,21.86,21.86,21.83,21.85,31300.0,21.86,21.86,21.83,21.85,31300.0
2009-08-03 13:20:00,21.85,21.86,21.83,21.83,17400.0,21.85,21.86,21.83,21.83,17400.0
2009-08-03 13:25:00,21.84,21.84,21.81,21.82,14400.0,21.84,21.84,21.81,21.82,14400.0
2009-08-03 13:30:00,21.83,21.85,21.82,21.85,36500.0,21.83,21.85,21.82,21.85,36500.0
2009-08-03 13:35:00,21.84,21.85,21.82,21.83,26400.0,21.84,21.85,21.82,21.83,26400.0
2009-08-03 13:40:00,21.83,21.86,21.83,21.84,37600.0,21.83,21.86,21.83,21.84,37600.0
2009-08-03 13:45:00,21.85,21.86,21.84,21.85,22800.0,21.85,21.86,21.84,21.85,22800.0
2009-08-03 13:50:00,21.85,21.85,21.82,21.82,19100.0,21.85,21.85,21.82,21.82,19100.0
2009-08-03 13:55:00,21.82,21.83,21.82,21.82,15400.0,21.82,21.83,21.82,21.82,15400.0
2009-08-03 14:00:00,21.82,21.85,21.82,21.85,42400.0,21.82,21.85,21.82,21.85,42400.0
2009-08-03 14:05:00,21.85,21.85,21.82,21.84,38600.0,21.85,21.85,21.82,21.84,38600.0
2009-08-03 14:10:00,21.84,21.85,21.82,21.84,50900.0,21.84,21.85,21.82,21.84,50900.0
2009-08-03 14:15:00,21.84,21.84,21.82,21.84,55600.0,21.84,21.84,21.82,21.84,55600.0
2009-08-03 14:20:00,21.83,21.84,21.82,21.83,49100.0,21.83,21.84,21.82,21.83,49100.0
2009-08-03 14:25:00,21.83,21.86,21.82,21.83,56200.0,21.83,21.86,21.82,21.83,56200.0
2009-08-03 14:30:00,21.82,21.85,21.82,21.84,26300.0,21.82,21.85,21.82,21.84,26300.0
2009-08-03 14:35:00,21.83,21.85,21.83,21.85,37700.0,21.83,21.85,21.83,21.85,37700.0
2009-08-03 14:40:00,21.84,21.87,21.83,21.84,49800.0,21.84,21.87,21.83,21.84,49800.0
2009-08-03 14:45:00,21.84,21.85,21.82,21.82,39500.0,21.84,21.85,21.82,21.82,39500.0
2009-08-03 14:50:00,21.83,21.85,21.81,21.85,40500.0,21.83,21.85,21.81,21.85,40500.0
2009-08-03 14:55:00,21.84,21.85,21.82,21.83,19000.0,21.84,21.85,21.82,21.83,19000.0
2009-08-03 15:00:00,21.83,21.86,21.82,21.84,73400.0,21.83,21.86,21.82,21.84,73400.0
2009-08-03 15:05:00,21.84,21.86,21.84,21.86,17000.0,21.84,21.86,21.84,21.86,17000.0
2009-08-03 15:10:00,21.86,21.86,21.83,21.85,49300.0,21.86,21.86,21.83,21.85,49300.0
2009-08-03 15:15:00,21.85,21.85,21.84,21.85,29000.0,21.85,21.85,21.84,21.85,29000.0
2009-08-03 15:20:00,21.85,21.86,21.83,21.83,75400.0,21.85,21.86,21.83,21.83,75400.0
2009-08-03 15:25:00,21.84,21.86,21.82,21.83,51600.0,21.84,21.86,21.82,21.83,51600.0
2009-08-03 15:30:00,21.83,21.84,21.81,21.83,52600.0,21.83,21.84,21.81,21.83,52600.0
2009-08-03 15:35:00,21.83,21.84,21.82,21.82,117400.0,21.83,21.84,21.82,21.82,117400.0
2009-08-03 15:40:00,21.82,21.84,21.81,21.81,91100.0,21.82,21.84,21.81,21.81,91100.0
2009-08-03 15:45:00,21.81,21.83,21.8,21.83,112400.0,21.81,21.83,21.8,21.83,112400.0
2009-08-03 15:50:00,21.83,21.86,21.82,21.84,113500.0,21.83,21.86,21.82,21.84,113500.0
2009-08-03 15:55:00,21.84,21.89,21.82,21.89,138100.0,21.84,21.89,21.82,21.89,138100.0
2009-08-04 09:30:00,21.74,21.89,21.69,21.73,28500.0,21.74,21.89,21.69,21.73,28500.0
2009-08-04 09:35:00,21.75,21.81,21.73,21.81,32700.0,21.75,21.81,21.73,21.81,32700.0
2009-08-04 09:40:00,21.83,21.87,21.78,21.85,40400.0,21.83,21.87,21.78,21.85,40400.0
2009-08-04 09:45:00,21.86,21.9,21.82,21.84,52100.0,21.86,21.9,21.82,21.84,52100.0
2009-08-04 09:50:00,21.81,21.85,21.8,21.83,37800.0,21.81,21.85,21.8,21.83,37800.0
2009-08-04 09:55:00,21.83,21.85,21.83,21.85,48900.0,21.83,21.85,21.83,21.85,48900.0
2009-08-04 10:00:00,21.85,21.88,21.8,21.85,82800.0,21.85,21.88,21.8,21.85,82800.0
2009-08-04 10:05:00,21.85,21.85,21.81,21.82,43600.0,21.85,21.85,21.81,21.82,43600.0
2009-08-04 10:10:00,21.83,21.86,21.81,21.83,40500.0,21.83,21.86,21.81,21.83,40500.0
2009-08-04 10:15:00,21.85,21.85,21.83,21.85,31400.0,21.85,21.85,21.83,21.85,31400.0
2009-08-04 10:20:00,21.85,21.85,21.79,21.83,42200.0,21.85,21.85,21.79,21.83,42200.0
2009-08-04 10:25:00,21.83,21.85,21.81,21.85,22100.0,21.83,21.85,21.81,21.85,22100.0
2009-08-04 10:30:00,21.85,21.87,21.84,21.87,40300.0,21.85,21.87,21.84,21.87,40300.0
2009-08-04 10:35:00,21.86,21.88,21.83,21.83,54800.0,21.86,21.88,21.83,21.83,54800.0
2009-08-04 10:40:00,21.83,21.85,21.82,21.84,21700.0,21.83,21.85,21.82,21.84,21700.0
2009-08-04 10:45:00,21.85,21.85,21.83,21.84,24600.0,21.85,21.85,21.83,21.84,24600.0
2009-08-04 10:50:00,21.84,21.85,21.8,21.82,32500.0,21.84,21.85,21.8,21.82,32500.0
2009-08-04 10:55:00,21.83,21.85,21.82,21.84,11900.0,21.83,21.85,21.82,21.84,11900.0
2009-08-04 11:00:00,21.84,21.87,21.84,21.85,58400.0,21.84,21.87,21.84,21.85,58400.0
2009-08-04 11:05:00,21.85,21.87,21.84,21.87,23400.0,21.85,21.87,21.84,21.87,23400.0
2009-08-04 11:10:00,21.86,21.87,21.86,21.86,19700.0,21.86,21.87,21.86,21.86,19700.0
2009-08-04 11:15:00,21.86,21.87,21.86,21.87,16000.0,21.86,21.87,21.86,21.87,16000.0
2009-08-04 11:20:00,21.87,21.88,21.81,21.85,29000.0,21.87,21.88,21.81,21.85,29000.0
2009-08-04 11:25:00,21.84,21.87,21.84,21.87,13000.0,21.84,21.87,21.84,21.87,13000.0
2009-08-04 11:30:00,21.87,21.87,21.84,21.85,12800.0,21.87,21.87,21.84,21.85,12800.0
2009-08-04 11:35:00,21.86,21.89,21.86,21.87,49700.0,21.86,21.89,21.86,21.87,49700.0
2009-08-04 11:40:00,21.87,21.88,21.85,21.86,45500.0,21.87,21.88,21.85,21.86,45500.0
2009-08-04 11:45:00,21.87,21.88,21.85,21.85,21600.0,21.87,21.88,21.85,21.85,21600.0
2009-08-04 11:50:00,21.85,21.87,21.84,21.86,18900.0,21.85,21.87,21.84,21.86,18900.0
2009-08-04 11:55:00,21.87,21.87,21.86,21.87,47800.0,21.87,21.87,21.86,21.87,47800.0
2009-08-04 12:00:00,21.87,21.87,21.86,21.87,13400.0,21.87,21.87,21.86,21.87,13400.0
2009-08-04 12:05:00,21.87,21.87,21.86,21.87,17500.0,21.87,21.87,21.86,21.87,17500.0
2009-08-04 12:10:00,21.87,21.87,21.86,21.87,19200.0,21.87,21.87,21.86,21.87,19200.0
2009-08-04 12:15:00,21.86,21.88,21.85,21.87,44600.0,21.86,21.88,21.85,21.87,44600.0
2009-08-04 12:20:00,21.88,21.89,21.86,21.88,48600.0,21.88,21.89,21.86,21.88,48600.0
2009-08-04 12:25:00,21.88,21.89,21.87,21.88,18600.0,21.88,21.89,21.87,21.88,18600.0
2009-08-04 12:30:00,21.89,21.89,21.88,21.89,32100.0,21.89,21.89,21.88,21.89,32100.0
2009-08-04 12:35:00,21.89,21.91,21.87,21.89,66700.0,21.89,21.91,21.87,21.89,66700.0
2009-08-04 12:40:00,21.88,21.9,21.88,21.89,40700.0,21.88,21.9,21.88,21.89,40700.0
2009-08-04 12:45:00,21.9,21.9,21.88,21.89,23100.0,21.9,21.9,21.88,21.89,23100.0
2009-08-04 12:50:00,21.89,21.91,21.88,21.9,42400.0,21.89,21.91,21.88,21.9,42400.0
2009-08-04 12:55:00,21.91,21.91,21.86,21.87,89100.0,21.91,21.91,21.86,21.87,89100.0
2009-08-04 13:00:00,21.88,21.93,21.88,21.9,33400.0,21.88,21.93,21.88,21.9,33400.0
2009-08-04 13:05:00,21.91,21.91,21.89,21.89,8700.0,21.91,21.91,21.89,21.89,8700.0
2009-08-04 13:10:00,21.89,21.9,21.88,21.88,24100.0,21.89,21.9,21.88,21.88,24100.0
2009-08-04 13:15:00,21.88,21.88,21.86,21.87,28000.0,21.88,21.88,21.86,21.87,28000.0
2009-08-04 13:20:00,21.87,21.87,21.86,21.86,11500.0,21.87,21.87,21.86,21.86,11500.0
2009-08-04 13:25:00,21.87,21.88,21.86,21.88,18700.0,21.87,21.88,21.86,21.88,18700.0
2009-08-04 13:30:00,21.88,21.88,21.87,21.87,3900.0,21.88,21.88,21.87,21.87,3900.0
2009-08-04 13:35:00,21.87,21.88,21.86,21.87,25800.0,21.87,21.88,21.86,21.87,25800.0
2009-08-04 13:40:00,21.87,21.91,21.87,21.91,14000.0,21.87,21.91,21.87,21.91,14000.0
2009-08-04 13:45:00,21.9,21.9,21.87,21.87,19100.0,21.9,21.9,21.87,21.87,19100.0
2009-08-04 13:50:00,21.87,21.88,21.85,21.85,18400.0,21.87,21.88,21.85,21.85,18400.0
2009-08-04 13:55:00,21.85,21.85,21.78,21.81,33800.0,21.85,21.85,21.78,21.81,33800.0
2009-08-04 14:00:00,21.81,21.82,21.78,21.79,28600.0,21.81,21.82,21.78,21.79,28600.0
2009-08-04 14:05:00,21.79,21.83,21.78,21.83,37700.0,21.79,21.83,21.78,21.83,37700.0
2009-08-04 14:10:00,21.83,21.85,21.82,21.84,17800.0,21.83,21.85,21.82,21.84,17800.0
2009-08-04 14:15:00,21.85,21.87,21.84,21.87,44400.0,21.85,21.87,21.84,21.87,44400.0
2009-08-04 14:20:00,21.88,21.9,21.87,21.87,27400.0,21.88,21.9,21.87,21.87,27400.0
2009-08-04 14:25:00,21.88,21.93,21.87,21.92,41000.0,21.88,21.93,21.87,21.92,41000.0
2009-08-04 14:30:00,21.93,21.93,21.92,21.92,27600.0,21.93,21.93,21.92,21.92,27600.0
2009-08-04 14:35:00,21.93,21.93,21.92,21.92,20500.0,21.93,21.93,21.92,21.92,20500.0
2009-08-04 14:40:00,21.92,21.93,21.9,21.9,28100.0,21.92,21.93,21.9,21.9,28100.0
2009-08-04 14:45:00,21.91,21.91,21.87,21.87,21000.0,21.91,21.91,21.87,21.87,21000.0
2009-08-04 14:50:00,21.87,21.9,21.87,21.89,31700.0,21.87,21.9,21.87,21.89,31700.0
2009-08-04 14:55:00,21.9,21.93,21.89,21.9,44600.0,21.9,21.93,21.89,21.9,44600.0
2009-08-04 15:00:00,21.9,21.92,21.86,21.91,34400.0,21.9,21.92,21.86,21.91,34400.0
2009-08-04 15:05:00,21.91,21.93,21.91,21.92,55100.0,21.91,21.93,21.91,21.92,55100.0
2009-08-04 15:10:00,21.92,21.92,21.89,21.91,25000.0,21.92,21.92,21.89,21.91,25000.0
2009-08-04 15:15:00,21.91,21.91,21.87,21.87,31200.0,21.91,21.91,21.87,21.87,31200.0
2009-08-04 15:20:00,21.88,21.91,21.87,21.88,58800.0,21.88,21.91,21.87,21.88,58800.0
2009-08-04 15:25:00,21.89,21.89,21.86,21.86,42300.0,21.89,21.89,21.86,21.86,42300.0
2009-08-04 15:30:00,21.86,21.9,21.86,21.86,55500.0,21.86,21.9,21.86,21.86,55500.0
2009-08-04 15:35:00,21.86,21.88,21.86,21.86,57600.0,21.86,21.88,21.86,21.86,57600.0
2009-08-04 15:40:00,21.86,21.89,21.86,21.87,111200.0,21.86,21.89,21.86,21.87,111200.0
2009-08-04 15:45:00,21.87,21.88,21.86,21.87,72200.0,21.87,21.88,21.86,21.87,72200.0
2009-08-04 15:50:00,21.86,21.91,21.85,21.91,182900.0,21.86,21.91,21.85,21.91,182900.0
2009-08-04 15:55:00,21.91,21.93,21.9,21.92,174300.0,21.91,21.93,21.9,21.92,174300.0
2009-08-05 09:30:00,22.24,22.5,21.87,21.98,39400.0,22.24,22.5,21.87,21.98,39400.0
2009-08-05 09:35:00,21.98,22.01,21.95,22.0,33800.0,21.98,22.01,21.95,22.0,33800.0
2009-08-05 09:40:00,22.0,22.0,21.92,21.94,54300.0,22.0,22.0,21.92,21.94,54300.0
2009-08-05 09:45:00,21.92,22.0,21.8,21.84,97800.0,21.92,22.0,21.8,21.84,97800.0
2009-08-05 09:50:00,21.85,21.94,21.82,21.94,79700.0,21.85,21.94,21.82,21.94,79700.0
2009-08-05 09:55:00,21.92,21.93,21.84,21.88,71100.0,21.92,21.93,21.84,21.88,71100.0
2009-08-05 10:00:00,21.88,21.89,21.8,21.82,82300.0,21.88,21.89,21.8,21.82,82300.0
2009-08-05 10:05:00,21.82,21.88,21.8,21.85,75300.0,21.82,21.88,21.8,21.85,75300.0
2009-08-05 10:10:00,21.86,21.91,21.84,21.84,139800.0,21.86,21.91,21.84,21.84,139800.0
2009-08-05 10:15:00,21.84,21.85,21.68,21.7,81600.0,21.84,21.85,21.68,21.7,81600.0
2009-08-05 10:20:00,21.7,21.8,21.69,21.79,87800.0,21.7,21.8,21.69,21.79,87800.0
2009-08-05 10:25:00,21.79,21.85,21.76,21.77,46000.0,21.79,21.85,21.76,21.77,46000.0
2009-08-05 10:30:00,21.77,21.77,21.7,21.71,73400.0,21.77,21.77,21.7,21.71,73400.0
2009-08-05 10:35:00,21.72,21.72,21.65,21.69,87900.0,21.72,21.72,21.65,21.69,87900.0
2009-08-05 10:40:00,21.68,21.71,21.63,21.65,53900.0,21.68,21.71,21.63,21.65,53900.0
2009-08-05 10:45:00,21.65,21.69,21.59,21.69,38300.0,21.65,21.69,21.59,21.69,38300.0
2009-08-05 10:50:00,21.69,21.7,21.68,21.69,254200.0,21.69,21.7,21.68,21.69,254200.0
2009-08-05 10:55:00,21.69,21.7,21.68,21.69,11000.0,21.69,21.7,21.68,21.69,11000.0
2009-08-05 11:00:00,21.69,21.7,21.65,21.69,48600.0,21.69,21.7,21.65,21.69,48600.0
2009-08-05 11:05:00,21.7,21.7,21.66,21.69,32800.0,21.7,21.7,21.66,21.69,32800.0
2009-08-05 11:10:00,21.69,21.69,21.68,21.68,11700.0,21.69,21.69,21.68,21.68,11700.0
2009-08-05 11:15:00,21.68,21.7,21.67,21.69,64000.0,21.68,21.7,21.67,21.69,64000.0
2009-08-05 11:20:00,21.69,21.7,21.65,21.65,24000.0,21.69,21.7,21.65,21.65,24000.0
2009-08-05 11:25:00,21.66,21.68,21.65,21.66,19100.0,21.66,21.68,21.65,21.66,19100.0
2009-08-05 11:30:00,21.66,21.68,21.65,21.65,27800.0,21.66,21.68,21.65,21.65,27800.0
2009-08-05 11:35:00,21.65,21.66,21.57,21.61,79600.0,21.65,21.66,21.57,21.61,79600.0
2009-08-05 11:40:00,21.61,21.65,21.61,21.64,17500.0,21.61,21.65,21.61,21.64,17500.0
2009-08-05 11:45:00,21.64,21.64,21.61,21.61,32100.0,21.64,21.64,21.61,21.61,32100.0
2009-08-05 11:50:00,21.61,21.62,21.61,21.61,20500.0,21.61,21.62,21.61,21.61,20500.0
2009-08-05 11:55:00,21.61,21.62,21.6,21.62,100100.0,21.61,21.62,21.6,21.62,100100.0
2009-08-05 12:00:00,21.62,21.63,21.59,21.6,28700.0,21.62,21.63,21.59,21.6,28700.0
2009-08-05 12:05:00,21.59,21.65,21.57,21.65,89500.0,21.59,21.65,21.57,21.65,89500.0
2009-08-05 12:10:00,21.65,21.72,21.65,21.71,27000.0,21.65,21.72,21.65,21.71,27000.0
2009-08-05 12:15:00,21.72,21.73,21.7,21.73,76900.0,21.72,21.73,21.7,21.73,76900.0
2009-08-05 12:20:00,21.72,21.76,21.72,21.75,40100.0,21.72,21.76,21.72,21.75,40100.0
2009-08-05 12:25:00,21.75,21.75,21.71,21.72,18000.0,21.75,21.75,21.71,21.72,18000.0
2009-08-05 12:30:00,21.71,21.72,21.7,21.7,7100.0,21.71,21.72,21.7,21.7,7100.0
2009-08-05 12:35:00,21.7,21.71,21.69,21.7,33100.0,21.7,21.71,21.69,21.7,33100.0
2009-08-05 12:40:00,21.7,21.75,21.7,21.74,18700.0,21.7,21.75,21.7,21.74,18700.0
2009-08-05 12:45:00,21.74,21.75,21.74,21.74,27200.0,21.74,21.75,21.74,21.74,27200.0
2009-08-05 12:50:00,21.74,21.75,21.71,21.72,27400.0,21.74,21.75,21.71,21.72,27400.0
2009-08-05 12:55:00,21.72,21.73,21.67,21.67,28600.0,21.72,21.73,21.67,21.67,28600.0
2009-08-05 13:00:00,21.68,21.7,21.66,21.67,37000.0,21.68,21.7,21.66,21.67,37000.0
2009-08-05 13:05:00,21.66,21.66,21.61,21.63,20900.0,21.66,21.66,21.61,21.63,20900.0
2009-08-05 13:10:00,21.64,21.68,21.64,21.67,16500.0,21.64,21.68,21.64,21.67,16500.0
2009-08-05 13:15:00,21.67,21.7,21.66,21.7,29000.0,21.67,21.7,21.66,21.7,29000.0
2009-08-05 13:20:00,21.69,21.7,21.68,21.7,8900.0,21.69,21.7,21.68,21.7,8900.0
2009-08-05 13:25:00,21.69,21.77,21.69,21.77,66200.0,21.69,21.77,21.69,21.77,66200.0
2009-08-05 13:30:00,21.77,21.78,21.73,21.74,29100.0,21.77,21.78,21.73,21.74,29100.0
2009-08-05 13:35:00,21.74,21.74,21.71,21.72,11500.0,21.74,21.74,21.71,21.72,11500.0
2009-08-05 13:40:00,21.71,21.71,21.67,21.67,32700.0,21.71,21.71,21.67,21.67,32700.0
2009-08-05 13:45:00,21.68,21.69,21.65,21.66,16900.0,21.68,21.69,21.65,21.66,16900.0
2009-08-05 13:50:00,21.66,21.66,21.62,21.62,25000.0,21.66,21.66,21.62,21.62,25000.0
2009-08-05 13:55:00,21.62,21.67,21.62,21.62,22300.0,21.62,21.67,21.62,21.62,22300.0
2009-08-05 14:00:00,21.63,21.64,21.61,21.64,34400.0,21.63,21.64,21.61,21.64,34400.0
2009-08-05 14:05:00,21.65,21.66,21.64,21.65,14700.0,21.65,21.66,21.64,21.65,14700.0
2009-08-05 14:10:00,21.65,21.67,21.65,21.66,14600.0,21.65,21.67,21.65,21.66,14600.0
2009-08-05 14:15:00,21.66,21.68,21.66,21.67,10500.0,21.66,21.68,21.66,21.67,10500.0
2009-08-05 14:20:00,21.67,21.67,21.62,21.66,25400.0,21.67,21.67,21.62,21.66,25400.0
2009-08-05 14:25:00,21.66,21.67,21.65,21.66,24200.0,21.66,21.67,21.65,21.66,24200.0
2009-08-05 14:30:00,21.66,21.67,21.64,21.64,216600.0,21.66,21.67,21.64,21.64,216600.0
2009-08-05 14:35:00,21.64,21.69,21.64,21.68,137200.0,21.64,21.69,21.64,21.68,137200.0
2009-08-05 14:40:00,21.69,21.73,21.69,21.73,20500.0,21.69,21.73,21.69,21.73,20500.0
2009-08-05 14:45:00,21.73,21.79,21.72,21.78,31300.0,21.73,21.79,21.72,21.78,31300.0
2009-08-05 14:50:00,21.8,21.81,21.76,21.78,36900.0,21.8,21.81,21.76,21.78,36900.0
2009-08-05 14:55:00,21.77,21.79,21.75,21.79,19000.0,21.77,21.79,21.75,21.79,19000.0
2009-08-05 15:00:00,21.79,21.81,21.76,21.76,23700.0,21.79,21.81,21.76,21.76,23700.0
2009-08-05 15:05:00,21.77,21.78,21.76,21.78,12700.0,21.77,21.78,21.76,21.78,12700.0
2009-08-05 15:10:00,21.78,21.81,21.77,21.79,43100.0,21.78,21.81,21.77,21.79,43100.0
2009-08-05 15:15:00,21.8,21.82,21.79,21.81,13100.0,21.8,21.82,21.79,21.81,13100.0
2009-08-05 15:20:00,21.81,21.84,21.8,21.84,36500.0,21.81,21.84,21.8,21.84,36500.0
2009-08-05 15:25:00,21.84,21.91,21.83,21.9,47400.0,21.84,21.91,21.83,21.9,47400.0
2009-08-05 15:30:00,21.9,21.9,21.8,21.81,57200.0,21.9,21.9,21.8,21.81,57200.0
2009-08-05 15:35:00,21.81,21.82,21.77,21.82,44500.0,21.81,21.82,21.77,21.82,44500.0
2009-08-05 15:40:00,21.81,21.88,21.81,21.88,79900.0,21.81,21.88,21.81,21.88,79900.0
2009-08-05 15:45:00,21.87,21.88,21.79,21.79,37500.0,21.87,21.88,21.79,21.79,37500.0
2009-08-05 15:50:00,21.79,21.81,21.76,21.81,53600.0,21.79,21.81,21.76,21.81,53600.0
2009-08-05 15:55:00,21.81,21.81,21.76,21.76,232400.0,21.81,21.81,21.76,21.76,232400.0
2009-08-06 09:30:00,21.76,22.07,21.76,21.97,65600.0,21.76,22.07,21.76,21.97,65600.0
2009-08-06 09:35:00,21.97,22.05,21.87,21.92,68300.0,21.97,22.05,21.87,21.92,68300.0
2009-08-06 09:40:00,21.92,21.94,21.81,21.89,78100.0,21.92,21.94,21.81,21.89,78100.0
2009-08-06 09:45:00,21.87,21.88,21.76,21.77,91300.0,21.87,21.88,21.76,21.77,91300.0
2009-08-06 09:50:00,21.76,21.81,21.74,21.74,62900.0,21.76,21.81,21.74,21.74,62900.0
2009-08-06 09:55:00,21.75,21.76,21.69,21.69,70100.0,21.75,21.76,21.69,21.69,70100.0
2009-08-06 10:00:00,21.69,21.79,21.65,21.78,54800.0,21.69,21.79,21.65,21.78,54800.0
2009-08-06 10:05:00,21.78,21.81,21.75,21.77,51600.0,21.78,21.81,21.75,21.77,51600.0
2009-08-06 10:10:00,21.76,21.78,21.7,21.7,54800.0,21.76,21.78,21.7,21.7,54800.0
2009-08-06 10:15:00,21.7,21.7,21.63,21.69,21000.0,21.7,21.7,21.63,21.69,21000.0
2009-08-06 10:20:00,21.69,21.71,21.66,21.7,11900.0,21.69,21.71,21.66,21.7,11900.0
2009-08-06 10:25:00,21.7,21.71,21.66,21.71,14500.0,21.7,21.71,21.66,21.71,14500.0
2009-08-06 10:30:00,21.7,21.76,21.7,21.75,22000.0,21.7,21.76,21.7,21.75,22000.0
2009-08-06 10:35:00,21.75,21.81,21.75,21.79,43000.0,21.75,21.81,21.75,21.79,43000.0
2009-08-06 10:40:00,21.79,21.81,21.77,21.79,43900.0,21.79,21.81,21.77,21.79,43900.0
2009-08-06 10:45:00,21.78,21.82,21.78,21.8,40100.0,21.78,21.82,21.78,21.8,40100.0
2009-08-06 10:50:00,21.8,21.81,21.73,21.74,21900.0,21.8,21.81,21.73,21.74,21900.0
2009-08-06 10:55:00,21.73,21.76,21.73,21.75,7000.0,21.73,21.76,21.73,21.75,7000.0
2009-08-06 11:00:00,21.74,21.77,21.74,21.75,116400.0,21.74,21.77,21.74,21.75,116400.0
2009-08-06 11:05:00,21.75,21.77,21.71,21.71,61100.0,21.75,21.77,21.71,21.71,61100.0
2009-08-06 11:10:00,21.71,21.77,21.7,21.76,47600.0,21.71,21.77,21.7,21.76,47600.0
2009-08-06 11:15:00,21.77,21.81,21.75,21.77,93000.0,21.77,21.81,21.75,21.77,93000.0
2009-08-06 11:20:00,21.77,21.79,21.74,21.74,17600.0,21.77,21.79,21.74,21.74,17600.0
2009-08-06 11:25:00,21.74,21.8,21.74,21.79,30100.0,21.74,21.8,21.74,21.79,30100.0
2009-08-06 11:30:00,21.78,21.78,21.68,21.71,30100.0,21.78,21.78,21.68,21.71,30100.0
2009-08-06 11:35:00,21.71,21.75,21.71,21.74,11900.0,21.71,21.75,21.71,21.74,11900.0
2009-08-06 11:40:00,21.73,21.74,21.71,21.72,6800.0,21.73,21.74,21.71,21.72,6800.0
2009-08-06 11:45:00,21.71,21.73,21.71,21.72,8400.0,21.71,21.73,21.71,21.72,8400.0
2009-08-06 11:50:00,21.73,21.73,21.69,21.7,9200.0,21.73,21.73,21.69,21.7,9200.0
2009-08-06 11:55:00,21.69,21.7,21.68,21.69,14400.0,21.69,21.7,21.68,21.69,14400.0
2009-08-06 12:00:00,21.69,21.69,21.64,21.66,50900.0,21.69,21.69,21.64,21.66,50900.0
2009-08-06 12:05:00,21.66,21.67,21.66,21.66,5800.0,21.66,21.67,21.66,21.66,5800.0
2009-08-06 12:10:00,21.66,21.69,21.64,21.67,50200.0,21.66,21.69,21.64,21.67,50200.0
2009-08-06 12:15:00,21.66,21.67,21.65,21.65,24000.0,21.66,21.67,21.65,21.65,24000.0
2009-08-06 12:20:00,21.64,21.69,21.64,21.68,10900.0,21.64,21.69,21.64,21.68,10900.0
2009-08-06 12:25:00,21.68,21.69,21.68,21.68,13300.0,21.68,21.69,21.68,21.68,13300.0
2009-08-06 12:30:00,21.68,21.68,21.66,21.68,10100.0,21.68,21.68,21.66,21.68,10100.0
2009-08-06 12:35:00,21.68,21.71,21.66,21.7,45500.0,21.68,21.71,21.66,21.7,45500.0
2009-08-06 12:40:00,21.7,21.76,21.67,21.75,98300.0,21.7,21.76,21.67,21.75,98300.0
2009-08-06 12:45:00,21.74,21.74,21.7,21.7,22400.0,21.74,21.74,21.7,21.7,22400.0
2009-08-06 12:50:00,21.7,21.7,21.65,21.68,10500.0,21.7,21.7,21.65,21.68,10500.0
2009-08-06 12:55:00,21.68,21.69,21.66,21.68,10600.0,21.68,21.69,21.66,21.68,10600.0
2009-08-06 13:00:00,21.67,21.69,21.65,21.66,14500.0,21.67,21.69,21.65,21.66,14500.0
2009-08-06 13:05:00,21.67,21.69,21.66,21.68,12100.0,21.67,21.69,21.66,21.68,12100.0
2009-08-06 13:10:00,21.69,21.7,21.68,21.69,7000.0,21.69,21.7,21.68,21.69,7000.0
2009-08-06 13:15:00,21.7,21.71,21.67,21.68,20000.0,21.7,21.71,21.67,21.68,20000.0
2009-08-06 13:20:00,21.67,21.73,21.67,21.71,34200.0,21.67,21.73,21.67,21.71,34200.0
2009-08-06 13:25:00,21.71,21.76,21.69,21.73,98800.0,21.71,21.76,21.69,21.73,98800.0
2009-08-06 13:30:00,21.73,21.77,21.72,21.75,48300.0,21.73,21.77,21.72,21.75,48300.0
2009-08-06 13:35:00,21.76,21.77,21.75,21.75,46900.0,21.76,21.77,21.75,21.75,46900.0
2009-08-06 13:40:00,21.75,21.75,21.66,21.66,47000.0,21.75,21.75,21.66,21.66,47000.0
2009-08-06 13:45:00,21.66,21.73,21.65,21.71,74500.0,21.66,21.73,21.65,21.71,74500.0
2009-08-06 13:50:00,21.7,21.71,21.69,21.7,10000.0,21.7,21.71,21.69,21.7,10000.0
2009-08-06 13:55:00,21.7,21.73,21.7,21.72,19800.0,21.7,21.73,21.7,21.72,19800.0
2009-08-06 14:00:00,21.71,21.71,21.63,21.65,22400.0,21.71,21.71,21.63,21.65,22400.0
2009-08-06 14:05:00,21.64,21.65,21.59,21.61,23200.0,21.64,21.65,21.59,21.61,23200.0
2009-08-06 14:10:00,21.61,21.64,21.6,21.64,31900.0,21.61,21.64,21.6,21.64,31900.0
2009-08-06 14:15:00,21.65,21.66,21.64,21.65,5400.0,21.65,21.66,21.64,21.65,5400.0
2009-08-06 14:20:00,21.66,21.68,21.63,21.67,20500.0,21.66,21.68,21.63,21.67,20500.0
2009-08-06 14:25:00,21.68,21.72,21.68,21.7,20800.0,21.68,21.72,21.68,21.7,20800.0
2009-08-06 14:30:00,21.71,21.71,21.66,21.67,10200.0,21.71,21.71,21.66,21.67,10200.0
2009-08-06 14:35:00,21.68,21.71,21.68,21.68,504400.0,21.68,21.71,21.68,21.68,504400.0
2009-08-06 14:40:00,21.69,21.72,21.68,21.69,652800.0,21.69,21.72,21.68,21.69,652800.0
2009-08-06 14:45:00,21.69,21.71,21.66,21.7,161100.0,21.69,21.71,21.66,21.7,161100.0
2009-08-06 14:50:00,21.7,21.73,21.69,21.73,25900.0,21.7,21.73,21.69,21.73,25900.0
2009-08-06 14:55:00,21.73,21.75,21.72,21.72,32000.0,21.73,21.75,21.72,21.72,32000.0
2009-08-06 15:00:00,21.71,21.74,21.69,21.74,23600.0,21.71,21.74,21.69,21.74,23600.0
2009-08-06 15:05:00,21.73,21.76,21.71,21.71,82800.0,21.73,21.76,21.71,21.71,82800.0
2009-08-06 15:10:00,21.72,21.75,21.71,21.74,551500.0,21.72,21.75,21.71,21.74,551500.0
2009-08-06 15:15:00,21.74,21.82,21.73,21.81,55200.0,21.74,21.82,21.73,21.81,55200.0
2009-08-06 15:20:00,21.81,21.83,21.79,21.83,88900.0,21.81,21.83,21.79,21.83,88900.0
2009-08-06 15:25:00,21.83,21.83,21.8,21.81,56100.0,21.83,21.83,21.8,21.81,56100.0
2009-08-06 15:30:00,21.81,21.81,21.76,21.79,81000.0,21.81,21.81,21.76,21.79,81000.0
2009-08-06 15:35:00,21.79,21.85,21.78,21.84,60000.0,21.79,21.85,21.78,21.84,60000.0
2009-08-06 15:40:00,21.84,21.86,21.83,21.84,61300.0,21.84,21.86,21.83,21.84,61300.0
2009-08-06 15:45:00,21.86,21.87,21.84,21.86,105400.0,21.86,21.87,21.84,21.86,105400.0
2009-08-06 15:50:00,21.86,21.86,21.82,21.83,161500.0,21.86,21.86,21.82,21.83,161500.0
2009-08-06 15:55:00,21.84,21.88,21.82,21.82,202100.0,21.84,21.88,21.82,21.82,202100.0
2009-08-07 09:30:00,22.6,22.75,22.46,22.62,334200.0,22.6,22.75,22.46,22.62,334200.0
2009-08-07 09:35:00,22.61,22.65,22.47,22.48,111900.0,22.61,22.65,22.47,22.48,111900.0
2009-08-07 09:40:00,22.47,22.64,22.44,22.61,214900.0,22.47,22.64,22.44,22.61,214900.0
2009-08-07 09:45:00,22.61,22.77,22.6,22.77,87000.0,22.61,22.77,22.6,22.77,87000.0
2009-08-07 09:50:00,22.76,22.76,22.65,22.68,84400.0,22.76,22.76,22.65,22.68,84400.0
2009-08-07 09:55:00,22.67,22.7,22.58,22.6,77900.0,22.67,22.7,22.58,22.6,77900.0
2009-08-07 10:00:00,22.59,22.68,22.58,22.66,187000.0,22.59,22.68,22.58,22.66,187000.0
2009-08-07 10:05:00,22.65,22.74,22.6,22.72,122600.0,22.65,22.74,22.6,22.72,122600.0
2009-08-07 10:10:00,22.72,22.74,22.64,22.64,65600.0,22.72,22.74,22.64,22.64,65600.0
2009-08-07 10:15:00,22.64,22.75,22.64,22.75,105900.0,22.64,22.75,22.64,22.75,105900.0
2009-08-07 10:20:00,22.75,22.76,22.65,22.68,83300.0,22.75,22.76,22.65,22.68,83300.0
2009-08-07 10:25:00,22.69,22.77,22.68,22.71,79300.0,22.69,22.77,22.68,22.71,79300.0
2009-08-07 10:30:00,22.71,22.77,22.69,22.72,85600.0,22.71,22.77,22.69,22.72,85600.0
2009-08-07 10:35:00,22.73,22.85,22.71,22.85,117700.0,22.73,22.85,22.71,22.85,117700.0
2009-08-07 10:40:00,22.85,22.85,22.77,22.79,51300.0,22.85,22.85,22.77,22.79,51300.0
2009-08-07 10:45:00,22.8,22.88,22.8,22.87,89900.0,22.8,22.88,22.8,22.87,89900.0
2009-08-07 10:50:00,22.87,22.9,22.85,22.9,105100.0,22.87,22.9,22.85,22.9,105100.0
2009-08-07 10:55:00,22.9,23.03,22.87,23.0,199300.0,22.9,23.03,22.87,23.0,199300.0
2009-08-07 11:00:00,23.0,23.13,23.0,23.12,256500.0,23.0,23.13,23.0,23.12,256500.0
2009-08-07 11:05:00,23.13,23.16,23.07,23.09,194300.0,23.13,23.16,23.07,23.09,194300.0
2009-08-07 11:10:00,23.08,23.12,23.05,23.07,147200.0,23.08,23.12,23.05,23.07,147200.0
2009-08-07 11:15:00,23.07,23.16,23.07,23.16,144200.0,23.07,23.16,23.07,23.16,144200.0
2009-08-07 11:20:00,23.16,23.27,23.15,23.27,238300.0,23.16,23.27,23.15,23.27,238300.0
2009-08-07 11:25:00,23.27,23.36,23.24,23.32,153900.0,23.27,23.36,23.24,23.32,153900.0
2009-08-07 11:30:00,23.32,23.43,23.32,23.42,179300.0,23.32,23.43,23.32,23.42,179300.0
2009-08-07 11:35:00,23.42,23.56,23.41,23.5,165100.0,23.42,23.56,23.41,23.5,165100.0
2009-08-07 11:40:00,23.5,23.51,23.38,23.38,153300.0,23.5,23.51,23.38,23.38,153300.0
2009-08-07 11:45:00,23.38,23.45,23.37,23.45,75200.0,23.38,23.45,23.37,23.45,75200.0
2009-08-07 11:50:00,23.45,23.51,23.44,23.5,57300.0,23.45,23.51,23.44,23.5,57300.0
2009-08-07 11:55:00,23.51,23.62,23.5,23.56,109400.0,23.51,23.62,23.5,23.56,109400.0
2009-08-07 12:00:00,23.56,23.57,23.53,23.54,28000.0,23.56,23.57,23.53,23.54,28000.0
2009-08-07 12:05:00,23.53,23.55,23.52,23.53,47000.0,23.53,23.55,23.52,23.53,47000.0
2009-08-07 12:10:00,23.53,23.54,23.47,23.47,37300.0,23.53,23.54,23.47,23.47,37300.0
2009-08-07 12:15:00,23.47,23.49,23.45,23.49,80000.0,23.47,23.49,23.45,23.49,80000.0
2009-08-07 12:20:00,23.48,23.49,23.47,23.47,13400.0,23.48,23.49,23.47,23.47,13400.0
2009-08-07 12:25:00,23.47,23.51,23.47,23.48,86700.0,23.47,23.51,23.47,23.48,86700.0
2009-08-07 12:30:00,23.48,23.55,23.48,23.53,52500.0,23.48,23.55,23.48,23.53,52500.0
2009-08-07 12:35:00,23.53,23.54,23.51,23.53,28600.0,23.53,23.54,23.51,23.53,28600.0
2009-08-07 12:40:00,23.53,23.55,23.52,23.54,17300.0,23.53,23.55,23.52,23.54,17300.0
2009-08-07 12:45:00,23.55,23.58,23.54,23.55,29700.0,23.55,23.58,23.54,23.55,29700.0
2009-08-07 12:50:00,23.55,23.56,23.54,23.56,33500.0,23.55,23.56,23.54,23.56,33500.0
2009-08-07 12:55:00,23.56,23.56,23.51,23.53,40300.0,23.56,23.56,23.51,23.53,40300.0
2009-08-07 13:00:00,23.53,23.6,23.52,23.55,52600.0,23.53,23.6,23.52,23.55,52600.0
2009-08-07 13:05:00,23.54,23.55,23.52,23.54,25000.0,23.54,23.55,23.52,23.54,25000.0
2009-08-07 13:10:00,23.53,23.54,23.52,23.52,16100.0,23.53,23.54,23.52,23.52,16100.0
2009-08-07 13:15:00,23.52,23.54,23.52,23.54,14000.0,23.52,23.54,23.52,23.54,14000.0
2009-08-07 13:20:00,23.53,23.54,23.53,23.53,1500.0,23.53,23.54,23.53,23.53,1500.0
2009-08-07 13:25:00,23.53,23.62,23.53,23.61,54000.0,23.53,23.62,23.53,23.61,54000.0
2009-08-07 13:30:00,23.61,23.62,23.55,23.56,63000.0,23.61,23.62,23.55,23.56,63000.0
2009-08-07 13:35:00,23.56,23.61,23.56,23.59,107200.0,23.56,23.61,23.56,23.59,107200.0
2009-08-07 13:40:00,23.59,23.62,23.58,23.59,69400.0,23.59,23.62,23.58,23.59,69400.0
2009-08-07 13:45:00,23.59,23.63,23.58,23.62,32800.0,23.59,23.63,23.58,23.62,32800.0
2009-08-07 13:50:00,23.62,23.64,23.61,23.61,47000.0,23.62,23.64,23.61,23.61,47000.0
2009-08-07 13:55:00,23.62,23.73,23.61,23.73,172500.0,23.62,23.73,23.61,23.73,172500.0
2009-08-07 14:00:00,23.72,23.8,23.72,23.79,325400.0,23.72,23.8,23.72,23.79,325400.0
2009-08-07 14:05:00,23.78,23.85,23.78,23.83,123800.0,23.78,23.85,23.78,23.83,123800.0
2009-08-07 14:10:00,23.83,23.85,23.81,23.82,106200.0,23.83,23.85,23.81,23.82,106200.0
2009-08-07 14:15:00,23.81,23.88,23.81,23.85,87800.0,23.81,23.88,23.81,23.85,87800.0
2009-08-07 14:20:00,23.85,23.88,23.84,23.84,78900.0,23.85,23.88,23.84,23.84,78900.0
2009-08-07 14:25:00,23.84,23.85,23.82,23.83,96100.0,23.84,23.85,23.82,23.83,96100.0
2009-08-07 14:30:00,23.83,23.85,23.78,23.79,75400.0,23.83,23.85,23.78,23.79,75400.0
2009-08-07 14:35:00,23.78,23.81,23.77,23.77,53100.0,23.78,23.81,23.77,23.77,53100.0
2009-08-07 14:40:00,23.77,23.82,23.77,23.79,60700.0,23.77,23.82,23.77,23.79,60700.0
2009-08-07 14:45:00,23.79,23.8,23.78,23.78,16600.0,23.79,23.8,23.78,23.78,16600.0
2009-08-07 14:50:00,23.78,23.81,23.78,23.81,54800.0,23.78,23.81,23.78,23.81,54800.0
2009-08-07 14:55:00,23.8,23.81,23.78,23.79,37100.0,23.8,23.81,23.78,23.79,37100.0
2009-08-07 15:00:00,23.78,23.8,23.78,23.8,57200.0,23.78,23.8,23.78,23.8,57200.0
2009-08-07 15:05:00,23.8,23.83,23.78,23.82,74400.0,23.8,23.83,23.78,23.82,74400.0
2009-08-07 15:10:00,23.83,23.84,23.81,23.81,78700.0,23.83,23.84,23.81,23.81,78700.0
2009-08-07 15:15:00,23.81,23.82,23.78,23.79,137600.0,23.81,23.82,23.78,23.79,137600.0
2009-08-07 15:20:00,23.8,23.8,23.77,23.78,88200.0,23.8,23.8,23.77,23.78,88200.0
2009-08-07 15:25:00,23.77,23.78,23.77,23.77,117000.0,23.77,23.78,23.77,23.77,117000.0
2009-08-07 15:30:00,23.77,23.83,23.75,23.83,147200.0,23.77,23.83,23.75,23.83,147200.0
2009-08-07 15:35:00,23.83,23.84,23.78,23.79,108900.0,23.83,23.84,23.78,23.79,108900.0
2009-08-07 15:40:00,23.79,23.8,23.78,23.8,110500.0,23.79,23.8,23.78,23.8,110500.0
2009-08-07 15:45:00,23.79,23.8,23.78,23.78,84600.0,23.79,23.8,23.78,23.78,84600.0
2009-08-07 15:50:00,23.79,23.83,23.78,23.82,182500.0,23.79,23.83,23.78,23.82,182500.0
2009-08-07 15:55:00,23.82,23.82,23.76,23.76,325900.0,23.82,23.82,23.76,23.76,325900.0
2009-08-10 09:30:00,23.28,23.73,23.26,23.58,99000.0,23.28,23.73,23.26,23.58,99000.0
2009-08-10 09:35:00,23.57,23.85,23.57,23.81,60400.0,23.57,23.85,23.57,23.81,60400.0
2009-08-10 09:40:00,23.82,24.0,23.75,23.92,157100.0,23.82,24.0,23.75,23.92,157100.0
2009-08-10 09:45:00,23.93,23.96,23.88,23.9,106000.0,23.93,23.96,23.88,23.9,106000.0
2009-08-10 09:50:00,23.91,24.04,23.9,24.03,110000.0,23.91,24.04,23.9,24.03,110000.0
2009-08-10 09:55:00,24.02,24.13,24.0,24.05,77200.0,24.02,24.13,24.0,24.05,77200.0
2009-08-10 10:00:00,24.06,24.09,24.01,24.01,216500.0,24.06,24.09,24.01,24.01,216500.0
2009-08-10 10:05:00,24.01,24.1,24.01,24.09,182700.0,24.01,24.1,24.01,24.09,182700.0
2009-08-10 10:10:00,24.1,24.14,24.07,24.09,142400.0,24.1,24.14,24.07,24.09,142400.0
2009-08-10 10:15:00,24.09,24.13,24.07,24.08,76100.0,24.09,24.13,24.07,24.08,76100.0
2009-08-10 10:20:00,24.08,24.11,24.06,24.11,53800.0,24.08,24.11,24.06,24.11,53800.0
2009-08-10 10:25:00,24.12,24.19,24.1,24.16,142400.0,24.12,24.19,24.1,24.16,142400.0
2009-08-10 10:30:00,24.16,24.19,24.11,24.11,188500.0,24.16,24.19,24.11,24.11,188500.0
2009-08-10 10:35:00,24.11,24.11,23.99,24.0,139400.0,24.11,24.11,23.99,24.0,139400.0
2009-08-10 10:40:00,23.99,24.0,23.92,23.94,94000.0,23.99,24.0,23.92,23.94,94000.0
2009-08-10 10:45:00,23.95,24.01,23.94,23.99,55900.0,23.95,24.01,23.94,23.99,55900.0
2009-08-10 10:50:00,24.0,24.03,23.98,24.0,68400.0,24.0,24.03,23.98,24.0,68400.0
2009-08-10 10:55:00,24.0,24.05,23.99,24.04,105000.0,24.0,24.05,23.99,24.04,105000.0
2009-08-10 11:00:00,24.04,24.09,24.04,24.05,72200.0,24.04,24.09,24.04,24.05,72200.0
2009-08-10 11:05:00,24.05,24.05,23.98,23.98,87700.0,24.05,24.05,23.98,23.98,87700.0
2009-08-10 11:10:00,23.98,24.02,23.98,24.0,73900.0,23.98,24.02,23.98,24.0,73900.0
2009-08-10 11:15:00,24.0,24.02,23.97,23.98,55400.0,24.0,24.02,23.97,23.98,55400.0
2009-08-10 11:20:00,23.98,23.99,23.9,23.91,46300.0,23.98,23.99,23.9,23.91,46300.0
2009-08-10 11:25:00,23.91,23.97,23.91,23.97,60900.0,23.91,23.97,23.91,23.97,60900.0
2009-08-10 11:30:00,23.98,23.98,23.96,23.96,26700.0,23.98,23.98,23.96,23.96,26700.0
2009-08-10 11:35:00,23.97,23.97,23.95,23.96,20300.0,23.97,23.97,23.95,23.96,20300.0
2009-08-10 11:40:00,23.97,23.97,23.95,23.95,28300.0,23.97,23.97,23.95,23.95,28300.0
2009-08-10 11:45:00,23.95,23.96,23.95,23.95,31400.0,23.95,23.96,23.95,23.95,31400.0
2009-08-10 11:50:00,23.95,23.96,23.94,23.94,72900.0,23.95,23.96,23.94,23.94,72900.0
2009-08-10 11:55:00,23.94,23.96,23.94,23.95,54500.0,23.94,23.96,23.94,23.95,54500.0
2009-08-10 12:00:00,23.95,23.99,23.94,23.97,53200.0,23.95,23.99,23.94,23.97,53200.0
2009-08-10 12:05:00,23.96,23.97,23.95,23.95,34300.0,23.96,23.97,23.95,23.95,34300.0
2009-08-10 12:10:00,23.95,23.96,23.95,23.96,41100.0,23.95,23.96,23.95,23.96,41100.0
2009-08-10 12:15:00,23.95,23.96,23.94,23.96,44700.0,23.95,23.96,23.94,23.96,44700.0
2009-08-10 12:20:00,23.95,23.96,23.95,23.95,10300.0,23.95,23.96,23.95,23.95,10300.0
2009-08-10 12:25:00,23.95,23.96,23.93,23.96,128800.0,23.95,23.96,23.93,23.96,128800.0
2009-08-10 12:30:00,23.95,23.97,23.93,23.95,62800.0,23.95,23.97,23.93,23.95,62800.0
2009-08-10 12:35:00,23.95,23.96,23.95,23.95,22800.0,23.95,23.96,23.95,23.95,22800.0
2009-08-10 12:40:00,23.95,23.96,23.89,23.89,62800.0,23.95,23.96,23.89,23.89,62800.0
2009-08-10 12:45:00,23.89,23.91,23.87,23.9,83200.0,23.89,23.91,23.87,23.9,83200.0
2009-08-10 12:50:00,23.89,23.94,23.88,23.93,57900.0,23.89,23.94,23.88,23.93,57900.0
2009-08-10 12:55:00,23.93,23.94,23.93,23.94,28600.0,23.93,23.94,23.93,23.94,28600.0
2009-08-10 13:00:00,23.94,23.95,23.93,23.93,91700.0,23.94,23.95,23.93,23.93,91700.0
2009-08-10 13:05:00,23.93,23.93,23.91,23.91,49500.0,23.93,23.93,23.91,23.91,49500.0
2009-08-10 13:10:00,23.92,23.94,23.91,23.94,67600.0,23.92,23.94,23.91,23.94,67600.0
2009-08-10 13:15:00,23.93,23.95,23.93,23.94,65800.0,23.93,23.95,23.93,23.94,65800.0
2009-08-10 13:20:00,23.94,23.95,23.93,23.94,102000.0,23.94,23.95,23.93,23.94,102000.0
2009-08-10 13:25:00,23.94,23.96,23.92,23.95,150900.0,23.94,23.96,23.92,23.95,150900.0
2009-08-10 13:30:00,23.95,24.0,23.95,24.0,34400.0,23.95,24.0,23.95,24.0,34400.0
2009-08-10 13:35:00,23.99,24.0,23.98,23.99,17300.0,23.99,24.0,23.98,23.99,17300.0
2009-08-10 13:40:00,23.99,23.99,23.98,23.99,18900.0,23.99,23.99,23.98,23.99,18900.0
2009-08-10 13:45:00,23.98,23.99,23.98,23.98,31300.0,23.98,23.99,23.98,23.98,31300.0
2009-08-10 13:50:00,23.98,24.0,23.98,23.99,24100.0,23.98,24.0,23.98,23.99,24100.0
2009-08-10 13:55:00,23.99,24.03,23.98,23.99,260000.0,23.99,24.03,23.98,23.99,260000.0
2009-08-10 14:00:00,23.98,23.99,23.96,23.96,48900.0,23.98,23.99,23.96,23.96,48900.0
2009-08-10 14:05:00,23.96,23.97,23.95,23.95,65000.0,23.96,23.97,23.95,23.95,65000.0
2009-08-10 14:10:00,23.94,23.96,23.89,23.89,46400.0,23.94,23.96,23.89,23.89,46400.0
2009-08-10 14:15:00,23.89,23.89,23.83,23.85,167100.0,23.89,23.89,23.83,23.85,167100.0
2009-08-10 14:20:00,23.85,23.89,23.84,23.88,144700.0,23.85,23.89,23.84,23.88,144700.0
2009-08-10 14:25:00,23.87,23.89,23.86,23.87,26800.0,23.87,23.89,23.86,23.87,26800.0
2009-08-10 14:30:00,23.87,23.88,23.86,23.87,34000.0,23.87,23.88,23.86,23.87,34000.0
2009-08-10 14:35:00,23.87,23.88,23.85,23.86,27800.0,23.87,23.88,23.85,23.86,27800.0
2009-08-10 14:40:00,23.85,23.87,23.84,23.86,36000.0,23.85,23.87,23.84,23.86,36000.0
2009-08-10 14:45:00,23.86,23.86,23.85,23.85,19200.0,23.86,23.86,23.85,23.85,19200.0
2009-08-10 14:50:00,23.85,23.86,23.85,23.85,46100.0,23.85,23.86,23.85,23.85,46100.0
2009-08-10 14:55:00,23.85,23.92,23.85,23.91,52300.0,23.85,23.92,23.85,23.91,52300.0
2009-08-10 15:00:00,23.91,23.94,23.9,23.93,81000.0,23.91,23.94,23.9,23.93,81000.0
2009-08-10 15:05:00,23.94,23.94,23.89,23.9,52600.0,23.94,23.94,23.89,23.9,52600.0
2009-08-10 15:10:00,23.9,23.9,23.88,23.88,34000.0,23.9,23.9,23.88,23.88,34000.0
2009-08-10 15:15:00,23.88,23.9,23.87,23.88,62400.0,23.88,23.9,23.87,23.88,62400.0
2009-08-10 15:20:00,23.88,23.9,23.87,23.88,59000.0,23.88,23.9,23.87,23.88,59000.0
2009-08-10 15:25:00,23.88,23.89,23.87,23.87,23500.0,23.88,23.89,23.87,23.87,23500.0
2009-08-10 15:30:00,23.87,23.88,23.85,23.86,46000.0,23.87,23.88,23.85,23.86,46000.0
2009-08-10 15:35:00,23.86,23.89,23.85,23.88,69400.0,23.86,23.89,23.85,23.88,69400.0
2009-08-10 15:40:00,23.88,23.91,23.88,23.9,89500.0,23.88,23.91,23.88,23.9,89500.0
2009-08-10 15:45:00,23.9,23.91,23.9,23.91,58400.0,23.9,23.91,23.9,23.91,58400.0
2009-08-10 15:50:00,23.9,23.91,23.88,23.89,178600.0,23.9,23.91,23.88,23.89,178600.0
2009-08-10 15:55:00,23.88,23.9,23.87,23.88,217400.0,23.88,23.9,23.87,23.88,217400.0
2009-08-11 09:30:00,23.91,24.04,23.8,24.02,88000.0,23.91,24.04,23.8,24.02,88000.0
2009-08-11 09:35:00,24.01,24.14,23.96,24.11,98300.0,24.01,24.14,23.96,24.11,98300.0
2009-08-11 09:40:00,24.14,24.2,24.08,24.13,246300.0,24.14,24.2,24.08,24.13,246300.0
2009-08-11 09:45:00,24.12,24.17,23.97,24.02,95800.0,24.12,24.17,23.97,24.02,95800.0
2009-08-11 09:50:00,24.03,24.04,23.96,24.03,99800.0,24.03,24.04,23.96,24.03,99800.0
2009-08-11 09:55:00,24.03,24.09,24.01,24.03,74400.0,24.03,24.09,24.01,24.03,74400.0
2009-08-11 10:00:00,24.03,24.08,23.99,24.05,137700.0,24.03,24.08,23.99,24.05,137700.0
2009-08-11 10:05:00,24.06,24.11,24.01,24.07,80700.0,24.06,24.11,24.01,24.07,80700.0
2009-08-11 10:10:00,24.07,24.11,24.04,24.07,47600.0,24.07,24.11,24.04,24.07,47600.0
2009-08-11 10:15:00,24.06,24.18,24.06,24.17,120200.0,24.06,24.18,24.06,24.17,120200.0
2009-08-11 10:20:00,24.17,24.2,24.14,24.18,158800.0,24.17,24.2,24.14,24.18,158800.0
2009-08-11 10:25:00,24.18,24.23,24.15,24.2,127600.0,24.18,24.23,24.15,24.2,127600.0
2009-08-11 10:30:00,24.2,24.24,24.16,24.24,83600.0,24.2,24.24,24.16,24.24,83600.0
2009-08-11 10:35:00,24.25,24.28,24.18,24.26,207900.0,24.25,24.28,24.18,24.26,207900.0
2009-08-11 10:40:00,24.26,24.29,24.22,24.22,118300.0,24.26,24.29,24.22,24.22,118300.0
2009-08-11 10:45:00,24.21,24.26,24.1,24.15,102600.0,24.21,24.26,24.1,24.15,102600.0
2009-08-11 10:50:00,24.15,24.18,24.12,24.15,82700.0,24.15,24.18,24.12,24.15,82700.0
2009-08-11 10:55:00,24.15,24.19,24.12,24.18,67500.0,24.15,24.19,24.12,24.18,67500.0
2009-08-11 11:00:00,24.16,24.17,24.09,24.09,137800.0,24.16,24.17,24.09,24.09,137800.0
2009-08-11 11:05:00,24.09,24.11,24.07,24.08,81000.0,24.09,24.11,24.07,24.08,81000.0
2009-08-11 11:10:00,24.09,24.11,24.03,24.03,118600.0,24.09,24.11,24.03,24.03,118600.0
2009-08-11 11:15:00,24.04,24.04,24.0,24.02,88700.0,24.04,24.04,24.0,24.02,88700.0
2009-08-11 11:20:00,24.02,24.07,24.02,24.03,48600.0,24.02,24.07,24.02,24.03,48600.0
2009-08-11 11:25:00,24.04,24.06,24.03,24.06,28200.0,24.04,24.06,24.03,24.06,28200.0
2009-08-11 11:30:00,24.06,24.08,24.02,24.04,45800.0,24.06,24.08,24.02,24.04,45800.0
2009-08-11 11:35:00,24.04,24.06,24.03,24.04,28000.0,24.04,24.06,24.03,24.04,28000.0
2009-08-11 11:40:00,24.04,24.05,24.03,24.04,40600.0,24.04,24.05,24.03,24.04,40600.0
2009-08-11 11:45:00,24.04,24.05,24.03,24.04,33500.0,24.04,24.05,24.03,24.04,33500.0
2009-08-11 11:50:00,24.05,24.05,24.02,24.02,142000.0,24.05,24.05,24.02,24.02,142000.0
2009-08-11 11:55:00,24.02,24.06,24.02,24.03,56300.0,24.02,24.06,24.02,24.03,56300.0
2009-08-11 12:00:00,24.03,24.04,24.01,24.03,25700.0,24.03,24.04,24.01,24.03,25700.0
2009-08-11 12:05:00,24.03,24.03,24.01,24.01,43000.0,24.03,24.03,24.01,24.01,43000.0
2009-08-11 12:10:00,24.01,24.02,24.01,24.01,16000.0,24.01,24.02,24.01,24.01,16000.0
2009-08-11 12:15:00,24.01,24.03,24.01,24.02,17000.0,24.01,24.03,24.01,24.02,17000.0
2009-08-11 12:20:00,24.02,24.03,23.96,23.97,64200.0,24.02,24.03,23.96,23.97,64200.0
2009-08-11 12:25:00,23.95,23.97,23.95,23.96,45800.0,23.95,23.97,23.95,23.96,45800.0
2009-08-11 12:30:00,23.95,23.95,23.94,23.95,28200.0,23.95,23.95,23.94,23.95,28200.0
2009-08-11 12:35:00,23.94,23.94,23.87,23.89,87900.0,23.94,23.94,23.87,23.89,87900.0
2009-08-11 12:40:00,23.89,23.9,23.84,23.86,41700.0,23.89,23.9,23.84,23.86,41700.0
2009-08-11 12:45:00,23.86,23.87,23.85,23.85,27200.0,23.86,23.87,23.85,23.85,27200.0
2009-08-11 12:50:00,23.85,23.87,23.85,23.87,50800.0,23.85,23.87,23.85,23.87,50800.0
2009-08-11 12:55:00,23.87,23.87,23.85,23.85,9700.0,23.87,23.87,23.85,23.85,9700.0
2009-08-11 13:00:00,23.85,23.87,23.84,23.85,35200.0,23.85,23.87,23.84,23.85,35200.0
2009-08-11 13:05:00,23.85,23.91,23.85,23.89,41700.0,23.85,23.91,23.85,23.89,41700.0
2009-08-11 13:10:00,23.88,23.89,23.85,23.86,34700.0,23.88,23.89,23.85,23.86,34700.0
2009-08-11 13:15:00,23.85,23.91,23.85,23.91,51100.0,23.85,23.91,23.85,23.91,51100.0
2009-08-11 13:20:00,23.91,23.95,23.9,23.92,56800.0,23.91,23.95,23.9,23.92,56800.0
2009-08-11 13:25:00,23.92,24.0,23.92,23.94,81900.0,23.92,24.0,23.92,23.94,81900.0
2009-08-11 13:30:00,23.95,24.02,23.94,24.01,38800.0,23.95,24.02,23.94,24.01,38800.0
2009-08-11 13:35:00,24.02,24.03,23.96,23.96,46400.0,24.02,24.03,23.96,23.96,46400.0
2009-08-11 13:40:00,23.95,24.0,23.95,24.0,40800.0,23.95,24.0,23.95,24.0,40800.0
2009-08-11 13:45:00,24.0,24.02,23.98,23.98,16400.0,24.0,24.02,23.98,23.98,16400.0
2009-08-11 13:50:00,23.98,24.03,23.98,24.03,25600.0,23.98,24.03,23.98,24.03,25600.0
2009-08-11 13:55:00,24.02,24.02,24.0,24.0,30800.0,24.02,24.02,24.0,24.0,30800.0
2009-08-11 14:00:00,24.01,24.04,24.0,24.0,32900.0,24.01,24.04,24.0,24.0,32900.0
2009-08-11 14:05:00,24.0,24.12,24.0,24.09,62600.0,24.0,24.12,24.0,24.09,62600.0
2009-08-11 14:10:00,24.09,24.12,24.06,24.06,30600.0,24.09,24.12,24.06,24.06,30600.0
2009-08-11 14:15:00,24.07,24.08,24.05,24.06,39200.0,24.07,24.08,24.05,24.06,39200.0
2009-08-11 14:20:00,24.07,24.07,24.05,24.05,33200.0,24.07,24.07,24.05,24.05,33200.0
2009-08-11 14:25:00,24.06,24.07,24.04,24.06,59700.0,24.06,24.07,24.04,24.06,59700.0
2009-08-11 14:30:00,24.06,24.06,24.05,24.05,18600.0,24.06,24.06,24.05,24.05,18600.0
2009-08-11 14:35:00,24.05,24.06,24.05,24.05,34900.0,24.05,24.06,24.05,24.05,34900.0
2009-08-11 14:40:00,24.05,24.06,24.04,24.05,28800.0,24.05,24.06,24.04,24.05,28800.0
2009-08-11 14:45:00,24.05,24.06,24.04,24.05,68100.0,24.05,24.06,24.04,24.05,68100.0
2009-08-11 14:50:00,24.05,24.08,24.05,24.07,29200.0,24.05,24.08,24.05,24.07,29200.0
2009-08-11 14:55:00,24.06,24.08,24.05,24.08,26700.0,24.06,24.08,24.05,24.08,26700.0
2009-08-11 15:00:00,24.09,24.12,24.06,24.11,30700.0,24.09,24.12,24.06,24.11,30700.0
2009-08-11 15:05:00,24.12,24.15,24.1,24.1,68800.0,24.12,24.15,24.1,24.1,68800.0
2009-08-11 15:10:00,24.1,24.1,24.05,24.08,49100.0,24.1,24.1,24.05,24.08,49100.0
2009-08-11 15:15:00,24.08,24.09,24.06,24.09,24000.0,24.08,24.09,24.06,24.09,24000.0
2009-08-11 15:20:00,24.09,24.09,24.05,24.06,59000.0,24.09,24.09,24.05,24.06,59000.0
2009-08-11 15:25:00,24.07,24.07,24.05,24.05,34500.0,24.07,24.07,24.05,24.05,34500.0
2009-08-11 15:30:00,24.05,24.06,24.04,24.05,49000.0,24.05,24.06,24.04,24.05,49000.0
2009-08-11 15:35:00,24.05,24.06,24.05,24.05,28500.0,24.05,24.06,24.05,24.05,28500.0
2009-08-11 15:40:00,24.05,24.09,24.05,24.07,48700.0,24.05,24.09,24.05,24.07,48700.0
2009-08-11 15:45:00,24.07,24.08,24.05,24.05,58500.0,24.07,24.08,24.05,24.05,58500.0
2009-08-11 15:50:00,24.05,24.06,24.04,24.05,121200.0,24.05,24.06,24.04,24.05,121200.0
2009-08-11 15:55:00,24.05,24.06,23.99,23.99,194600.0,24.05,24.06,23.99,23.99,194600.0
2009-08-12 09:30:00,23.85,24.08,23.85,24.06,54400.0,23.85,24.08,23.85,24.06,54400.0
2009-08-12 09:35:00,24.06,24.21,24.06,24.18,24200.0,24.06,24.21,24.06,24.18,24200.0
2009-08-12 09:40:00,24.18,24.3,24.18,24.29,60700.0,24.18,24.3,24.18,24.29,60700.0
2009-08-12 09:45:00,24.29,24.58,24.29,24.58,150200.0,24.29,24.58,24.29,24.58,150200.0
2009-08-12 09:50:00,24.59,24.74,24.5,24.64,84400.0,24.59,24.74,24.5,24.64,84400.0
2009-08-12 09:55:00,24.66,24.75,24.62,24.71,132500.0,24.66,24.75,24.62,24.71,132500.0
2009-08-12 10:00:00,24.71,24.95,24.71,24.91,252900.0,24.71,24.95,24.71,24.91,252900.0
2009-08-12 10:05:00,24.89,25.03,24.84,24.99,207500.0,24.89,25.03,24.84,24.99,207500.0
2009-08-12 10:10:00,24.98,25.06,24.97,24.99,97100.0,24.98,25.06,24.97,24.99,97100.0
2009-08-12 10:15:00,24.98,25.09,24.97,25.0,70000.0,24.98,25.09,24.97,25.0,70000.0
2009-08-12 10:20:00,25.01,25.02,24.91,24.91,139200.0,25.01,25.02,24.91,24.91,139200.0
2009-08-12 10:25:00,24.9,24.91,24.8,24.81,108100.0,24.9,24.91,24.8,24.81,108100.0
2009-08-12 10:30:00,24.8,24.99,24.75,24.99,171200.0,24.8,24.99,24.75,24.99,171200.0
2009-08-12 10:35:00,24.99,25.08,24.95,25.06,144300.0,24.99,25.08,24.95,25.06,144300.0
2009-08-12 10:40:00,25.07,25.09,24.99,25.08,59200.0,25.07,25.09,24.99,25.08,59200.0
2009-08-12 10:45:00,25.08,25.16,25.07,25.08,87900.0,25.08,25.16,25.07,25.08,87900.0
2009-08-12 10:50:00,25.08,25.08,24.98,25.0,69800.0,25.08,25.08,24.98,25.0,69800.0
2009-08-12 10:55:00,24.99,25.01,24.86,24.91,209400.0,24.99,25.01,24.86,24.91,209400.0
2009-08-12 11:00:00,24.9,25.01,24.9,25.0,72200.0,24.9,25.01,24.9,25.0,72200.0
2009-08-12 11:05:00,25.0,25.07,24.96,25.06,115500.0,25.0,25.07,24.96,25.06,115500.0
2009-08-12 11:10:00,25.06,25.1,25.06,25.08,22500.0,25.06,25.1,25.06,25.08,22500.0
2009-08-12 11:15:00,25.08,25.15,25.07,25.1,41600.0,25.08,25.15,25.07,25.1,41600.0
2009-08-12 11:20:00,25.1,25.13,24.99,25.0,39300.0,25.1,25.13,24.99,25.0,39300.0
2009-08-12 11:25:00,25.01,25.01,25.0,25.0,10200.0,25.01,25.01,25.0,25.0,10200.0
2009-08-12 11:30:00,25.0,25.01,25.0,25.0,12700.0,25.0,25.01,25.0,25.0,12700.0
2009-08-12 11:35:00,25.01,25.05,25.0,25.04,96200.0,25.01,25.05,25.0,25.04,96200.0
2009-08-12 11:40:00,25.04,25.08,24.97,25.01,135600.0,25.04,25.08,24.97,25.01,135600.0
2009-08-12 11:45:00,25.01,25.07,25.0,25.04,50700.0,25.01,25.07,25.0,25.04,50700.0
2009-08-12 11:50:00,25.04,25.07,25.02,25.02,38500.0,25.04,25.07,25.02,25.02,38500.0
2009-08-12 11:55:00,25.01,25.04,25.0,25.04,51700.0,25.01,25.04,25.0,25.04,51700.0
2009-08-12 12:00:00,25.04,25.06,25.02,25.02,39200.0,25.04,25.06,25.02,25.02,39200.0
2009-08-12 12:05:00,25.01,25.03,25.0,25.01,32000.0,25.01,25.03,25.0,25.01,32000.0
2009-08-12 12:10:00,25.02,25.02,24.99,25.01,103600.0,25.02,25.02,24.99,25.01,103600.0
2009-08-12 12:15:00,25.01,25.04,24.99,25.01,100100.0,25.01,25.04,24.99,25.01,100100.0
2009-08-12 12:20:00,25.01,25.05,24.99,25.04,64200.0,25.01,25.05,24.99,25.04,64200.0
2009-08-12 12:25:00,25.04,25.08,25.01,25.07,57400.0,25.04,25.08,25.01,25.07,57400.0
2009-08-12 12:30:00,25.07,25.07,25.05,25.05,49500.0,25.07,25.07,25.05,25.05,49500.0
2009-08-12 12:35:00,25.05,25.13,25.05,25.13,47200.0,25.05,25.13,25.05,25.13,47200.0
2009-08-12 12:40:00,25.12,25.14,25.04,25.06,36100.0,25.12,25.14,25.04,25.06,36100.0
2009-08-12 12:45:00,25.06,25.06,25.03,25.03,20900.0,25.06,25.06,25.03,25.03,20900.0
2009-08-12 12:50:00,25.03,25.08,25.0,25.04,52200.0,25.03,25.08,25.0,25.04,52200.0
2009-08-12 12:55:00,25.03,25.08,25.03,25.07,22000.0,25.03,25.08,25.03,25.07,22000.0
2009-08-12 13:00:00,25.06,25.06,25.02,25.05,26800.0,25.06,25.06,25.02,25.05,26800.0
2009-08-12 13:05:00,25.05,25.08,25.05,25.06,16900.0,25.05,25.08,25.05,25.06,16900.0
2009-08-12 13:10:00,25.07,25.12,25.07,25.08,27300.0,25.07,25.12,25.07,25.08,27300.0
2009-08-12 13:15:00,25.08,25.08,25.05,25.08,28400.0,25.08,25.08,25.05,25.08,28400.0
2009-08-12 13:20:00,25.08,25.1,25.05,25.07,33600.0,25.08,25.1,25.05,25.07,33600.0
2009-08-12 13:25:00,25.07,25.07,25.03,25.06,48600.0,25.07,25.07,25.03,25.06,48600.0
2009-08-12 13:30:00,25.06,25.06,25.0,25.01,43600.0,25.06,25.06,25.0,25.01,43600.0
2009-08-12 13:35:00,25.01,25.02,24.96,24.98,52600.0,25.01,25.02,24.96,24.98,52600.0
2009-08-12 13:40:00,24.97,24.99,24.94,24.95,48300.0,24.97,24.99,24.94,24.95,48300.0
2009-08-12 13:45:00,24.95,25.04,24.95,25.03,91500.0,24.95,25.04,24.95,25.03,91500.0
2009-08-12 13:50:00,25.03,25.06,25.02,25.05,32000.0,25.03,25.06,25.02,25.05,32000.0
2009-08-12 13:55:00,25.06,25.06,24.99,25.0,109600.0,25.06,25.06,24.99,25.0,109600.0
2009-08-12 14:00:00,25.0,25.03,24.99,25.0,69900.0,25.0,25.03,24.99,25.0,69900.0
2009-08-12 14:05:00,24.99,25.01,24.97,24.97,69100.0,24.99,25.01,24.97,24.97,69100.0
2009-08-12 14:10:00,24.97,25.03,24.94,24.98,57200.0,24.97,25.03,24.94,24.98,57200.0
2009-08-12 14:15:00,24.98,25.08,24.91,24.95,102700.0,24.98,25.08,24.91,24.95,102700.0
2009-08-12 14:20:00,24.96,25.06,24.92,25.01,217900.0,24.96,25.06,24.92,25.01,217900.0
2009-08-12 14:25:00,25.02,25.04,24.87,24.88,37400.0,25.02,25.04,24.87,24.88,37400.0
2009-08-12 14:30:00,24.87,24.9,24.83,24.85,73000.0,24.87,24.9,24.83,24.85,73000.0
2009-08-12 14:35:00,24.84,24.85,24.81,24.82,43800.0,24.84,24.85,24.81,24.82,43800.0
2009-08-12 14:40:00,24.82,24.83,24.77,24.79,284700.0,24.82,24.83,24.77,24.79,284700.0
2009-08-12 14:45:00,24.78,24.8,24.77,24.8,60700.0,24.78,24.8,24.77,24.8,60700.0
2009-08-12 14:50:00,24.8,24.95,24.79,24.94,77800.0,24.8,24.95,24.79,24.94,77800.0
2009-08-12 14:55:00,24.94,25.05,24.93,25.04,138200.0,24.94,25.05,24.93,25.04,138200.0
2009-08-12 15:00:00,25.04,25.1,25.0,25.0,65600.0,25.04,25.1,25.0,25.0,65600.0
2009-08-12 15:05:00,24.99,25.01,24.94,24.95,139000.0,24.99,25.01,24.94,24.95,139000.0
2009-08-12 15:10:00,24.95,24.95,24.9,24.91,95800.0,24.95,24.95,24.9,24.91,95800.0
2009-08-12 15:15:00,24.91,24.91,24.88,24.9,91900.0,24.91,24.91,24.88,24.9,91900.0
2009-08-12 15:20:00,24.91,24.91,24.82,24.85,107600.0,24.91,24.91,24.82,24.85,107600.0
2009-08-12 15:25:00,24.85,24.86,24.84,24.85,132800.0,24.85,24.86,24.84,24.85,132800.0
2009-08-12 15:30:00,24.84,24.86,24.79,24.86,213000.0,24.84,24.86,24.79,24.86,213000.0
2009-08-12 15:35:00,24.86,24.92,24.85,24.91,69200.0,24.86,24.92,24.85,24.91,69200.0
2009-08-12 15:40:00,24.9,24.91,24.83,24.86,147700.0,24.9,24.91,24.83,24.86,147700.0
2009-08-12 15:45:00,24.85,24.86,24.79,24.8,262800.0,24.85,24.86,24.79,24.8,262800.0
2009-08-12 15:50:00,24.8,24.81,24.71,24.72,363900.0,24.8,24.81,24.71,24.72,363900.0
2009-08-12 15:55:00,24.72,24.8,24.63,24.71,433400.0,24.72,24.8,24.63,24.71,433400.0
2009-08-13 09:30:00,24.76,24.89,24.51,24.68,101900.0,24.76,24.89,24.51,24.68,101900.0
2009-08-13 09:35:00,24.66,24.67,24.3,24.32,148200.0,24.66,24.67,24.3,24.32,148200.0
2009-08-13 09:40:00,24.31,24.37,24.18,24.37,159000.0,24.31,24.37,24.18,24.37,159000.0
2009-08-13 09:45:00,24.36,24.51,24.31,24.46,256600.0,24.36,24.51,24.31,24.46,256600.0
2009-08-13 09:50:00,24.46,24.46,24.35,24.35,314600.0,24.46,24.46,24.35,24.35,314600.0
2009-08-13 09:55:00,24.36,24.37,24.2,24.3,101100.0,24.36,24.37,24.2,24.3,101100.0
2009-08-13 10:00:00,24.29,24.3,24.2,24.25,75900.0,24.29,24.3,24.2,24.25,75900.0
2009-08-13 10:05:00,24.26,24.26,24.14,24.18,62000.0,24.26,24.26,24.14,24.18,62000.0
2009-08-13 10:10:00,24.16,24.2,24.1,24.11,186100.0,24.16,24.2,24.1,24.11,186100.0
2009-08-13 10:15:00,24.1,24.13,23.81,23.92,310700.0,24.1,24.13,23.81,23.92,310700.0
2009-08-13 10:20:00,23.92,24.1,23.91,24.1,306800.0,23.92,24.1,23.91,24.1,306800.0
2009-08-13 10:25:00,24.1,24.2,24.07,24.11,283300.0,24.1,24.2,24.07,24.11,283300.0
2009-08-13 10:30:00,24.12,24.25,24.1,24.19,144000.0,24.12,24.25,24.1,24.19,144000.0
2009-08-13 10:35:00,24.19,24.41,24.19,24.39,121400.0,24.19,24.41,24.19,24.39,121400.0
2009-08-13 10:40:00,24.38,24.5,24.38,24.47,95700.0,24.38,24.5,24.38,24.47,95700.0
2009-08-13 10:45:00,24.47,24.53,24.42,24.42,87800.0,24.47,24.53,24.42,24.42,87800.0
2009-08-13 10:50:00,24.43,24.46,24.38,24.44,76800.0,24.43,24.46,24.38,24.44,76800.0
2009-08-13 10:55:00,24.44,24.57,24.44,24.51,227400.0,24.44,24.57,24.44,24.51,227400.0
2009-08-13 11:00:00,24.51,24.52,24.31,24.41,241300.0,24.51,24.52,24.31,24.41,241300.0
2009-08-13 11:05:00,24.41,24.43,24.37,24.38,114700.0,24.41,24.43,24.37,24.38,114700.0
2009-08-13 11:10:00,24.37,24.37,24.25,24.27,76900.0,24.37,24.37,24.25,24.27,76900.0
2009-08-13 11:15:00,24.27,24.37,24.27,24.36,50100.0,24.27,24.37,24.27,24.36,50100.0
2009-08-13 11:20:00,24.35,24.37,24.31,24.37,38100.0,24.35,24.37,24.31,24.37,38100.0
2009-08-13 11:25:00,24.36,24.39,24.31,24.37,81500.0,24.36,24.39,24.31,24.37,81500.0
2009-08-13 11:30:00,24.38,24.39,24.35,24.35,36600.0,24.38,24.39,24.35,24.35,36600.0
2009-08-13 11:35:00,24.35,24.42,24.32,24.32,117300.0,24.35,24.42,24.32,24.32,117300.0
2009-08-13 11:40:00,24.32,24.33,24.22,24.22,77500.0,24.32,24.33,24.22,24.22,77500.0
2009-08-13 11:45:00,24.23,24.28,24.23,24.27,30400.0,24.23,24.28,24.23,24.27,30400.0
2009-08-13 11:50:00,24.28,24.29,24.23,24.25,60300.0,24.28,24.29,24.23,24.25,60300.0
2009-08-13 11:55:00,24.26,24.33,24.25,24.28,231700.0,24.26,24.33,24.25,24.28,231700.0
2009-08-13 12:00:00,24.27,24.3,24.27,24.3,17900.0,24.27,24.3,24.27,24.3,17900.0
2009-08-13 12:05:00,24.29,24.3,24.2,24.21,49800.0,24.29,24.3,24.2,24.21,49800.0
2009-08-13 12:10:00,24.19,24.2,24.17,24.17,18100.0,24.19,24.2,24.17,24.17,18100.0
2009-08-13 12:15:00,24.17,24.2,24.17,24.2,80300.0,24.17,24.2,24.17,24.2,80300.0
2009-08-13 12:20:00,24.2,24.21,24.19,24.2,76100.0,24.2,24.21,24.19,24.2,76100.0
2009-08-13 12:25:00,24.19,24.25,24.19,24.24,154900.0,24.19,24.25,24.19,24.24,154900.0
2009-08-13 12:30:00,24.23,24.3,24.23,24.28,274100.0,24.23,24.3,24.23,24.28,274100.0
2009-08-13 12:35:00,24.28,24.35,24.27,24.34,236800.0,24.28,24.35,24.27,24.34,236800.0
2009-08-13 12:40:00,24.34,24.35,24.26,24.31,98200.0,24.34,24.35,24.26,24.31,98200.0
2009-08-13 12:45:00,24.32,24.38,24.31,24.38,42800.0,24.32,24.38,24.31,24.38,42800.0
2009-08-13 12:50:00,24.37,24.38,24.32,24.32,22600.0,24.37,24.38,24.32,24.32,22600.0
2009-08-13 12:55:00,24.32,24.33,24.3,24.3,16200.0,24.32,24.33,24.3,24.3,16200.0
2009-08-13 13:00:00,24.31,24.32,24.3,24.32,50400.0,24.31,24.32,24.3,24.32,50400.0
2009-08-13 13:05:00,24.31,24.33,24.29,24.32,46600.0,24.31,24.33,24.29,24.32,46600.0
2009-08-13 13:10:00,24.33,24.36,24.29,24.3,167300.0,24.33,24.36,24.29,24.3,167300.0
2009-08-13 13:15:00,24.31,24.33,24.3,24.32,60100.0,24.31,24.33,24.3,24.32,60100.0
2009-08-13 13:20:00,24.32,24.32,24.25,24.3,60900.0,24.32,24.32,24.25,24.3,60900.0
2009-08-13 13:25:00,24.3,24.3,24.23,24.23,63700.0,24.3,24.3,24.23,24.23,63700.0
2009-08-13 13:30:00,24.23,24.29,24.23,24.26,56000.0,24.23,24.29,24.23,24.26,56000.0
2009-08-13 13:35:00,24.27,24.3,24.23,24.23,65000.0,24.27,24.3,24.23,24.23,65000.0
2009-08-13 13:40:00,24.24,24.26,24.2,24.2,44200.0,24.24,24.26,24.2,24.2,44200.0
2009-08-13 13:45:00,24.2,24.23,24.2,24.22,22600.0,24.2,24.23,24.2,24.22,22600.0
2009-08-13 13:50:00,24.22,24.24,24.14,24.16,241900.0,24.22,24.24,24.14,24.16,241900.0
2009-08-13 13:55:00,24.17,24.22,24.17,24.22,53900.0,24.17,24.22,24.17,24.22,53900.0
2009-08-13 14:00:00,24.21,24.22,24.14,24.14,115600.0,24.21,24.22,24.14,24.14,115600.0
2009-08-13 14:05:00,24.14,24.2,24.13,24.2,80400.0,24.14,24.2,24.13,24.2,80400.0
2009-08-13 14:10:00,24.19,24.2,24.05,24.1,72000.0,24.19,24.2,24.05,24.1,72000.0
2009-08-13 14:15:00,24.09,24.12,24.05,24.11,93300.0,24.09,24.12,24.05,24.11,93300.0
2009-08-13 14:20:00,24.09,24.1,24.06,24.07,65600.0,24.09,24.1,24.06,24.07,65600.0
2009-08-13 14:25:00,24.07,24.11,24.06,24.11,136900.0,24.07,24.11,24.06,24.11,136900.0
2009-08-13 14:30:00,24.11,24.13,24.07,24.07,76700.0,24.11,24.13,24.07,24.07,76700.0
2009-08-13 14:35:00,24.06,24.16,24.06,24.12,99900.0,24.06,24.16,24.06,24.12,99900.0
2009-08-13 14:40:00,24.12,24.18,24.12,24.14,40400.0,24.12,24.18,24.12,24.14,40400.0
2009-08-13 14:45:00,24.14,24.15,24.05,24.06,88400.0,24.14,24.15,24.05,24.06,88400.0
2009-08-13 14:50:00,24.06,24.07,24.05,24.06,31100.0,24.06,24.07,24.05,24.06,31100.0
2009-08-13 14:55:00,24.07,24.08,23.95,23.95,238600.0,24.07,24.08,23.95,23.95,238600.0
2009-08-13 15:00:00,23.95,24.09,23.94,24.06,135800.0,23.95,24.09,23.94,24.06,135800.0
2009-08-13 15:05:00,24.07,24.08,24.04,24.08,135700.0,24.07,24.08,24.04,24.08,135700.0
2009-08-13 15:10:00,24.08,24.19,24.07,24.18,144000.0,24.08,24.19,24.07,24.18,144000.0
2009-08-13 15:15:00,24.18,24.2,24.05,24.05,208600.0,24.18,24.2,24.05,24.05,208600.0
2009-08-13 15:20:00,24.05,24.06,23.98,24.03,145700.0,24.05,24.06,23.98,24.03,145700.0
2009-08-13 15:25:00,24.03,24.07,24.03,24.06,112600.0,24.03,24.07,24.03,24.06,112600.0
2009-08-13 15:30:00,24.06,24.15,24.05,24.1,227700.0,24.06,24.15,24.05,24.1,227700.0
2009-08-13 15:35:00,24.1,24.11,24.02,24.05,274400.0,24.1,24.11,24.02,24.05,274400.0
2009-08-13 15:40:00,24.04,24.08,24.04,24.08,185900.0,24.04,24.08,24.04,24.08,185900.0
2009-08-13 15:45:00,24.08,24.14,24.08,24.12,260000.0,24.08,24.14,24.08,24.12,260000.0
2009-08-13 15:50:00,24.12,24.21,24.11,24.21,322600.0,24.12,24.21,24.11,24.21,322600.0
2009-08-13 15:55:00,24.2,24.22,24.14,24.2,360300.0,24.2,24.22,24.14,24.2,360300.0
2009-08-14 09:30:00,25.24,25.61,25.17,25.37,723900.0,25.24,25.61,25.17,25.37,723900.0
2009-08-14 09:35:00,25.38,25.4,25.21,25.36,1026200.0,25.38,25.4,25.21,25.36,1026200.0
2009-08-14 09:40:00,25.36,25.58,25.36,25.45,689800.0,25.36,25.58,25.36,25.45,689800.0
2009-08-14 09:45:00,25.46,25.5,25.27,25.36,483500.0,25.46,25.5,25.27,25.36,483500.0
2009-08-14 09:50:00,25.37,25.38,25.1,25.16,650600.0,25.37,25.38,25.1,25.16,650600.0
2009-08-14 09:55:00,25.14,25.29,25.08,25.23,783900.0,25.14,25.29,25.08,25.23,783900.0
2009-08-14 10:00:00,25.23,25.29,25.12,25.26,559100.0,25.23,25.29,25.12,25.26,559100.0
2009-08-14 10:05:00,25.25,25.41,25.18,25.35,303200.0,25.25,25.41,25.18,25.35,303200.0
2009-08-14 10:10:00,25.35,25.4,25.24,25.36,239200.0,25.35,25.4,25.24,25.36,239200.0
2009-08-14 10:15:00,25.36,25.4,25.35,25.39,172600.0,25.36,25.4,25.35,25.39,172600.0
2009-08-14 10:20:00,25.4,25.44,25.3,25.35,337000.0,25.4,25.44,25.3,25.35,337000.0
2009-08-14 10:25:00,25.34,25.43,25.34,25.4,196400.0,25.34,25.43,25.34,25.4,196400.0
2009-08-14 10:30:00,25.4,25.47,25.34,25.45,226900.0,25.4,25.47,25.34,25.45,226900.0
2009-08-14 10:35:00,25.44,25.46,25.37,25.45,288700.0,25.44,25.46,25.37,25.45,288700.0
2009-08-14 10:40:00,25.44,25.45,25.33,25.38,270400.0,25.44,25.45,25.33,25.38,270400.0
2009-08-14 10:45:00,25.38,25.4,25.35,25.37,112000.0,25.38,25.4,25.35,25.37,112000.0
2009-08-14 10:50:00,25.37,25.38,25.2,25.29,312100.0,25.37,25.38,25.2,25.29,312100.0
2009-08-14 10:55:00,25.3,25.31,25.24,25.3,125000.0,25.3,25.31,25.24,25.3,125000.0
2009-08-14 11:00:00,25.3,25.34,25.25,25.3,78500.0,25.3,25.34,25.25,25.3,78500.0
2009-08-14 11:05:00,25.29,25.34,25.26,25.3,116700.0,25.29,25.34,25.26,25.3,116700.0
2009-08-14 11:10:00,25.31,25.31,25.23,25.26,279000.0,25.31,25.31,25.23,25.26,279000.0
2009-08-14 11:15:00,25.26,25.26,25.21,25.23,79200.0,25.26,25.26,25.21,25.23,79200.0
2009-08-14 11:20:00,25.23,25.28,25.21,25.21,202100.0,25.23,25.28,25.21,25.21,202100.0
2009-08-14 11:25:00,25.21,25.24,25.21,25.22,128500.0,25.21,25.24,25.21,25.22,128500.0
2009-08-14 11:30:00,25.21,25.25,25.17,25.25,70700.0,25.21,25.25,25.17,25.25,70700.0
2009-08-14 11:35:00,25.25,25.26,25.25,25.25,82200.0,25.25,25.26,25.25,25.25,82200.0
2009-08-14 11:40:00,25.25,25.27,25.25,25.26,255500.0,25.25,25.27,25.25,25.26,255500.0
2009-08-14 11:45:00,25.25,25.3,25.24,25.29,123200.0,25.25,25.3,25.24,25.29,123200.0
2009-08-14 11:50:00,25.29,25.31,25.25,25.28,130200.0,25.29,25.31,25.25,25.28,130200.0
2009-08-14 11:55:00,25.27,25.28,25.25,25.27,84800.0,25.27,25.28,25.25,25.27,84800.0
2009-08-14 12:00:00,25.27,25.33,25.27,25.31,102600.0,25.27,25.33,25.27,25.31,102600.0
2009-08-14 12:05:00,25.3,25.33,25.3,25.32,65300.0,25.3,25.33,25.3,25.32,65300.0
2009-08-14 12:10:00,25.31,25.32,25.27,25.27,101000.0,25.31,25.32,25.27,25.27,101000.0
2009-08-14 12:15:00,25.27,25.28,25.25,25.26,65300.0,25.27,25.28,25.25,25.26,65300.0
2009-08-14 12:20:00,25.25,25.26,25.23,25.25,218200.0,25.25,25.26,25.23,25.25,218200.0
2009-08-14 12:25:00,25.24,25.28,25.24,25.25,134200.0,25.24,25.28,25.24,25.25,134200.0
2009-08-14 12:30:00,25.25,25.25,25.17,25.17,116900.0,25.25,25.25,25.17,25.17,116900.0
2009-08-14 12:35:00,25.17,25.2,25.17,25.2,54800.0,25.17,25.2,25.17,25.2,54800.0
2009-08-14 12:40:00,25.19,25.21,25.12,25.15,68400.0,25.19,25.21,25.12,25.15,68400.0
2009-08-14 12:45:00,25.15,25.16,25.12,25.14,43300.0,25.15,25.16,25.12,25.14,43300.0
2009-08-14 12:50:00,25.14,25.15,25.08,25.08,82900.0,25.14,25.15,25.08,25.08,82900.0
2009-08-14 12:55:00,25.09,25.09,25.03,25.05,59300.0,25.09,25.09,25.03,25.05,59300.0
2009-08-14 13:00:00,25.06,25.12,25.05,25.11,66700.0,25.06,25.12,25.05,25.11,66700.0
2009-08-14 13:05:00,25.11,25.12,25.1,25.11,17300.0,25.11,25.12,25.1,25.11,17300.0
2009-08-14 13:10:00,25.1,25.13,25.1,25.13,29300.0,25.1,25.13,25.1,25.13,29300.0
2009-08-14 13:15:00,25.12,25.17,25.12,25.16,83100.0,25.12,25.17,25.12,25.16,83100.0
2009-08-14 13:20:00,25.16,25.18,25.15,25.16,31900.0,25.16,25.18,25.15,25.16,31900.0
2009-08-14 13:25:00,25.17,25.17,25.14,25.15,60400.0,25.17,25.17,25.14,25.15,60400.0
2009-08-14 13:30:00,25.14,25.23,25.14,25.18,107500.0,25.14,25.23,25.14,25.18,107500.0
2009-08-14 13:35:00,25.19,25.2,25.17,25.19,34400.0,25.19,25.2,25.17,25.19,34400.0
2009-08-14 13:40:00,25.19,25.21,25.19,25.2,66100.0,25.19,25.21,25.19,25.2,66100.0
2009-08-14 13:45:00,25.2,25.23,25.18,25.23,130800.0,25.2,25.23,25.18,25.23,130800.0
2009-08-14 13:50:00,25.22,25.23,25.22,25.22,20500.0,25.22,25.23,25.22,25.22,20500.0
2009-08-14 13:55:00,25.22,25.23,25.22,25.23,13500.0,25.22,25.23,25.22,25.23,13500.0
2009-08-14 14:00:00,25.23,25.23,25.2,25.2,55000.0,25.23,25.23,25.2,25.2,55000.0
2009-08-14 14:05:00,25.2,25.21,25.18,25.18,66400.0,25.2,25.21,25.18,25.18,66400.0
2009-08-14 14:10:00,25.19,25.19,25.15,25.17,51100.0,25.19,25.19,25.15,25.17,51100.0
2009-08-14 14:15:00,25.17,25.18,25.16,25.17,30400.0,25.17,25.18,25.16,25.17,30400.0
2009-08-14 14:20:00,25.18,25.18,25.14,25.14,38200.0,25.18,25.18,25.14,25.14,38200.0
2009-08-14 14:25:00,25.14,25.14,25.12,25.13,85100.0,25.14,25.14,25.12,25.13,85100.0
2009-08-14 14:30:00,25.12,25.12,25.09,25.1,113600.0,25.12,25.12,25.09,25.1,113600.0
2009-08-14 14:35:00,25.09,25.18,25.09,25.17,106200.0,25.09,25.18,25.09,25.17,106200.0
2009-08-14 14:40:00,25.17,25.22,25.17,25.21,62700.0,25.17,25.22,25.17,25.21,62700.0
2009-08-14 14:45:00,25.2,25.2,25.19,25.19,68200.0,25.2,25.2,25.19,25.19,68200.0
2009-08-14 14:50:00,25.19,25.21,25.19,25.2,86700.0,25.19,25.21,25.19,25.2,86700.0
2009-08-14 14:55:00,25.2,25.21,25.2,25.2,43200.0,25.2,25.21,25.2,25.2,43200.0
2009-08-14 15:00:00,25.2,25.21,25.2,25.2,24800.0,25.2,25.21,25.2,25.2,24800.0
2009-08-14 15:05:00,25.2,25.21,25.16,25.17,47700.0,25.2,25.21,25.16,25.17,47700.0
2009-08-14 15:10:00,25.17,25.17,25.16,25.17,36100.0,25.17,25.17,25.16,25.17,36100.0
2009-08-14 15:15:00,25.17,25.17,25.16,25.17,19900.0,25.17,25.17,25.16,25.17,19900.0
2009-08-14 15:20:00,25.17,25.17,25.16,25.16,49800.0,25.17,25.17,25.16,25.16,49800.0
2009-08-14 15:25:00,25.16,25.17,25.13,25.15,88300.0,25.16,25.17,25.13,25.15,88300.0
2009-08-14 15:30:00,25.15,25.21,25.14,25.19,188500.0,25.15,25.21,25.14,25.19,188500.0
2009-08-14 15:35:00,25.19,25.27,25.19,25.26,85500.0,25.19,25.27,25.19,25.26,85500.0
2009-08-14 15:40:00,25.26,25.27,25.23,25.27,91700.0,25.26,25.27,25.23,25.27,91700.0
2009-08-14 15:45:00,25.27,25.31,25.26,25.31,128500.0,25.27,25.31,25.26,25.31,128500.0
2009-08-14 15:50:00,25.31,25.33,25.29,25.33,204100.0,25.31,25.33,25.29,25.33,204100.0
2009-08-14 15:55:00,25.33,25.4,25.31,25.38,217000.0,25.33,25.4,25.31,25.38,217000.0
2009-08-17 09:30:00,24.7,24.96,24.66,24.8,204500.0,24.7,24.96,24.66,24.8,204500.0
2009-08-17 09:35:00,24.79,24.81,24.56,24.63,121300.0,24.79,24.81,24.56,24.63,121300.0
2009-08-17 09:40:00,24.62,24.74,24.5,24.58,110800.0,24.62,24.74,24.5,24.58,110800.0
2009-08-17 09:45:00,24.58,24.58,24.41,24.42,46700.0,24.58,24.58,24.41,24.42,46700.0
2009-08-17 09:50:00,24.44,24.57,24.43,24.54,66000.0,24.44,24.57,24.43,24.54,66000.0
2009-08-17 09:55:00,24.53,24.61,24.47,24.6,76700.0,24.53,24.61,24.47,24.6,76700.0
2009-08-17 10:00:00,24.59,24.62,24.52,24.55,62900.0,24.59,24.62,24.52,24.55,62900.0
2009-08-17 10:05:00,24.54,24.54,24.36,24.38,81000.0,24.54,24.54,24.36,24.38,81000.0
2009-08-17 10:10:00,24.37,24.39,24.27,24.29,117600.0,24.37,24.39,24.27,24.29,117600.0
2009-08-17 10:15:00,24.3,24.31,24.27,24.28,94200.0,24.3,24.31,24.27,24.28,94200.0
2009-08-17 10:20:00,24.27,24.36,24.27,24.36,227200.0,24.27,24.36,24.27,24.36,227200.0
2009-08-17 10:25:00,24.36,24.42,24.35,24.42,67300.0,24.36,24.42,24.35,24.42,67300.0
2009-08-17 10:30:00,24.41,24.43,24.32,24.32,67400.0,24.41,24.43,24.32,24.32,67400.0
2009-08-17 10:35:00,24.31,24.36,24.25,24.29,71500.0,24.31,24.36,24.25,24.29,71500.0
2009-08-17 10:40:00,24.29,24.31,24.21,24.23,75400.0,24.29,24.31,24.21,24.23,75400.0
2009-08-17 10:45:00,24.23,24.25,24.15,24.15,131600.0,24.23,24.25,24.15,24.15,131600.0
2009-08-17 10:50:00,24.14,24.18,24.12,24.12,66200.0,24.14,24.18,24.12,24.12,66200.0
2009-08-17 10:55:00,24.12,24.12,24.05,24.05,201200.0,24.12,24.12,24.05,24.05,201200.0
2009-08-17 11:00:00,24.06,24.06,24.0,24.04,80400.0,24.06,24.06,24.0,24.04,80400.0
2009-08-17 11:05:00,24.03,24.08,24.03,24.07,83200.0,24.03,24.08,24.03,24.07,83200.0
2009-08-17 11:10:00,24.07,24.09,24.07,24.09,43800.0,24.07,24.09,24.07,24.09,43800.0
2009-08-17 11:15:00,24.08,24.1,24.04,24.09,132800.0,24.08,24.1,24.04,24.09,132800.0
2009-08-17 11:20:00,24.1,24.2,24.1,24.18,106900.0,24.1,24.2,24.1,24.18,106900.0
2009-08-17 11:25:00,24.17,24.25,24.17,24.24,60800.0,24.17,24.25,24.17,24.24,60800.0
2009-08-17 11:30:00,24.23,24.24,24.2,24.2,41100.0,24.23,24.24,24.2,24.2,41100.0
2009-08-17 11:35:00,24.2,24.2,24.12,24.13,55600.0,24.2,24.2,24.12,24.13,55600.0
2009-08-17 11:40:00,24.13,24.14,24.09,24.1,103800.0,24.13,24.14,24.09,24.1,103800.0
2009-08-17 11:45:00,24.09,24.1,24.06,24.09,76300.0,24.09,24.1,24.06,24.09,76300.0
2009-08-17 11:50:00,24.08,24.09,24.06,24.09,38200.0,24.08,24.09,24.06,24.09,38200.0
2009-08-17 11:55:00,24.09,24.1,24.05,24.05,92800.0,24.09,24.1,24.05,24.05,92800.0
2009-08-17 12:00:00,24.06,24.09,24.06,24.07,21100.0,24.06,24.09,24.06,24.07,21100.0
2009-08-17 12:05:00,24.06,24.07,24.03,24.04,12800.0,24.06,24.07,24.03,24.04,12800.0
2009-08-17 12:10:00,24.03,24.04,24.03,24.03,6600.0,24.03,24.04,24.03,24.03,6600.0
2009-08-17 12:15:00,24.03,24.03,24.01,24.02,21000.0,24.03,24.03,24.01,24.02,21000.0
2009-08-17 12:20:00,24.02,24.04,23.99,24.01,20800.0,24.02,24.04,23.99,24.01,20800.0
2009-08-17 12:25:00,24.0,24.01,23.99,24.0,27000.0,24.0,24.01,23.99,24.0,27000.0
2009-08-17 12:30:00,24.0,24.0,23.95,23.98,48900.0,24.0,24.0,23.95,23.98,48900.0
2009-08-17 12:35:00,23.98,23.98,23.97,23.97,25400.0,23.98,23.98,23.97,23.97,25400.0
2009-08-17 12:40:00,23.97,23.98,23.95,23.95,26900.0,23.97,23.98,23.95,23.95,26900.0
2009-08-17 12:45:00,23.95,23.96,23.93,23.94,62900.0,23.95,23.96,23.93,23.94,62900.0
2009-08-17 12:50:00,23.94,23.94,23.9,23.91,51000.0,23.94,23.94,23.9,23.91,51000.0
2009-08-17 12:55:00,23.92,23.92,23.91,23.92,8000.0,23.92,23.92,23.91,23.92,8000.0
2009-08-17 13:00:00,23.91,23.92,23.88,23.89,64100.0,23.91,23.92,23.88,23.89,64100.0
2009-08-17 13:05:00,23.9,23.9,23.89,23.9,46900.0,23.9,23.9,23.89,23.9,46900.0
2009-08-17 13:10:00,23.9,23.95,23.89,23.95,56600.0,23.9,23.95,23.89,23.95,56600.0
2009-08-17 13:15:00,23.94,23.97,23.92,23.97,28200.0,23.94,23.97,23.92,23.97,28200.0
2009-08-17 13:20:00,23.97,23.98,23.94,23.98,30900.0,23.97,23.98,23.94,23.98,30900.0
2009-08-17 13:25:00,23.97,23.98,23.97,23.97,22000.0,23.97,23.98,23.97,23.97,22000.0
2009-08-17 13:30:00,23.97,23.98,23.95,23.95,43600.0,23.97,23.98,23.95,23.95,43600.0
2009-08-17 13:35:00,23.95,23.97,23.93,23.94,39400.0,23.95,23.97,23.93,23.94,39400.0
2009-08-17 13:40:00,23.93,23.98,23.93,23.96,34000.0,23.93,23.98,23.93,23.96,34000.0
2009-08-17 13:45:00,23.96,23.97,23.95,23.95,16600.0,23.96,23.97,23.95,23.95,16600.0
2009-08-17 13:50:00,23.94,23.95,23.93,23.93,37200.0,23.94,23.95,23.93,23.93,37200.0
2009-08-17 13:55:00,23.93,23.97,23.93,23.97,38000.0,23.93,23.97,23.93,23.97,38000.0
2009-08-17 14:00:00,23.97,23.97,23.95,23.96,35200.0,23.97,23.97,23.95,23.96,35200.0
2009-08-17 14:05:00,23.95,23.96,23.95,23.95,10100.0,23.95,23.96,23.95,23.95,10100.0
2009-08-17 14:10:00,23.95,23.98,23.95,23.97,45300.0,23.95,23.98,23.95,23.97,45300.0
2009-08-17 14:15:00,23.98,23.98,23.97,23.98,25600.0,23.98,23.98,23.97,23.98,25600.0
2009-08-17 14:20:00,23.98,23.98,23.95,23.95,85400.0,23.98,23.98,23.95,23.95,85400.0
2009-08-17 14:25:00,23.95,23.97,23.93,23.96,53000.0,23.95,23.97,23.93,23.96,53000.0
2009-08-17 14:30:00,23.96,23.97,23.94,23.94,34300.0,23.96,23.97,23.94,23.94,34300.0
2009-08-17 14:35:00,23.94,23.95,23.9,23.91,28500.0,23.94,23.95,23.9,23.91,28500.0
2009-08-17 14:40:00,23.9,23.91,23.87,23.87,27000.0,23.9,23.91,23.87,23.87,27000.0
2009-08-17 14:45:00,23.87,23.88,23.85,23.87,48100.0,23.87,23.88,23.85,23.87,48100.0
2009-08-17 14:50:00,23.87,23.88,23.86,23.88,24700.0,23.87,23.88,23.86,23.88,24700.0
2009-08-17 14:55:00,23.88,23.92,23.87,23.92,50700.0,23.88,23.92,23.87,23.92,50700.0
2009-08-17 15:00:00,23.92,23.94,23.91,23.94,69300.0,23.92,23.94,23.91,23.94,69300.0
2009-08-17 15:05:00,23.95,23.96,23.94,23.95,70000.0,23.95,23.96,23.94,23.95,70000.0
2009-08-17 15:10:00,23.96,23.96,23.89,23.89,42700.0,23.96,23.96,23.89,23.89,42700.0
2009-08-17 15:15:00,23.89,23.9,23.87,23.89,55200.0,23.89,23.9,23.87,23.89,55200.0
2009-08-17 15:20:00,23.9,23.9,23.83,23.85,61400.0,23.9,23.9,23.83,23.85,61400.0
2009-08-17 15:25:00,23.85,23.85,23.8,23.83,136600.0,23.85,23.85,23.8,23.83,136600.0
2009-08-17 15:30:00,23.82,23.87,23.82,23.87,41100.0,23.82,23.87,23.82,23.87,41100.0
2009-08-17 15:35:00,23.86,23.88,23.86,23.87,46500.0,23.86,23.88,23.86,23.87,46500.0
2009-08-17 15:40:00,23.87,23.89,23.86,23.87,105600.0,23.87,23.89,23.86,23.87,105600.0
2009-08-17 15:45:00,23.88,23.88,23.86,23.87,82800.0,23.88,23.88,23.86,23.87,82800.0
2009-08-17 15:50:00,23.86,23.86,23.84,23.86,176200.0,23.86,23.86,23.84,23.86,176200.0
2009-08-17 15:55:00,23.86,23.9,23.82,23.84,216700.0,23.86,23.9,23.82,23.84,216700.0
2009-08-18 09:30:00,24.1,24.26,23.96,24.14,72400.0,24.1,24.26,23.96,24.14,72400.0
2009-08-18 09:35:00,24.12,24.22,24.06,24.15,124800.0,24.12,24.22,24.06,24.15,124800.0
2009-08-18 09:40:00,24.14,24.15,24.04,24.08,133900.0,24.14,24.15,24.04,24.08,133900.0
2009-08-18 09:45:00,24.07,24.08,23.97,24.03,83100.0,24.07,24.08,23.97,24.03,83100.0
2009-08-18 09:50:00,24.03,24.04,23.96,24.02,158900.0,24.03,24.04,23.96,24.02,158900.0
2009-08-18 09:55:00,24.02,24.06,23.99,24.06,79000.0,24.02,24.06,23.99,24.06,79000.0
2009-08-18 10:00:00,24.04,24.11,24.04,24.1,121800.0,24.04,24.11,24.04,24.1,121800.0
2009-08-18 10:05:00,24.1,24.1,24.03,24.08,66200.0,24.1,24.1,24.03,24.08,66200.0
2009-08-18 10:10:00,24.08,24.11,24.04,24.06,41700.0,24.08,24.11,24.04,24.06,41700.0
2009-08-18 10:15:00,24.06,24.09,24.04,24.05,30400.0,24.06,24.09,24.04,24.05,30400.0
2009-08-18 10:20:00,24.06,24.1,24.05,24.06,117300.0,24.06,24.1,24.05,24.06,117300.0
2009-08-18 10:25:00,24.07,24.07,24.0,24.02,64100.0,24.07,24.07,24.0,24.02,64100.0
2009-08-18 10:30:00,24.01,24.01,23.99,23.99,60000.0,24.01,24.01,23.99,23.99,60000.0
2009-08-18 10:35:00,24.0,24.01,23.98,23.99,106600.0,24.0,24.01,23.98,23.99,106600.0
2009-08-18 10:40:00,23.98,24.0,23.98,23.99,35100.0,23.98,24.0,23.98,23.99,35100.0
2009-08-18 10:45:00,23.99,24.04,23.98,24.0,125300.0,23.99,24.04,23.98,24.0,125300.0
2009-08-18 10:50:00,24.0,24.02,23.96,24.0,42900.0,24.0,24.02,23.96,24.0,42900.0
2009-08-18 10:55:00,24.0,24.01,23.97,23.97,46500.0,24.0,24.01,23.97,23.97,46500.0
2009-08-18 11:00:00,23.98,24.0,23.97,24.0,23500.0,23.98,24.0,23.97,24.0,23500.0
2009-08-18 11:05:00,24.0,24.02,23.97,24.02,71700.0,24.0,24.02,23.97,24.02,71700.0
2009-08-18 11:10:00,24.03,24.1,24.02,24.1,45900.0,24.03,24.1,24.02,24.1,45900.0
2009-08-18 11:15:00,24.1,24.1,24.03,24.04,39100.0,24.1,24.1,24.03,24.04,39100.0
2009-08-18 11:20:00,24.05,24.06,24.02,24.02,38400.0,24.05,24.06,24.02,24.02,38400.0
2009-08-18 11:25:00,24.02,24.04,24.02,24.03,45700.0,24.02,24.04,24.02,24.03,45700.0
2009-08-18 11:30:00,24.04,24.05,24.03,24.03,48900.0,24.04,24.05,24.03,24.03,48900.0
2009-08-18 11:35:00,24.03,24.07,24.03,24.05,78700.0,24.03,24.07,24.03,24.05,78700.0
2009-08-18 11:40:00,24.05,24.05,24.04,24.05,13200.0,24.05,24.05,24.04,24.05,13200.0
2009-08-18 11:45:00,24.05,24.05,24.04,24.05,32900.0,24.05,24.05,24.04,24.05,32900.0
2009-08-18 11:50:00,24.05,24.05,24.04,24.05,55300.0,24.05,24.05,24.04,24.05,55300.0
2009-08-18 11:55:00,24.05,24.07,24.04,24.07,74900.0,24.05,24.07,24.04,24.07,74900.0
2009-08-18 12:00:00,24.07,24.1,24.04,24.07,83100.0,24.07,24.1,24.04,24.07,83100.0
2009-08-18 12:05:00,24.07,24.11,24.07,24.09,43100.0,24.07,24.11,24.07,24.09,43100.0
2009-08-18 12:10:00,24.07,24.1,24.07,24.1,19100.0,24.07,24.1,24.07,24.1,19100.0
2009-08-18 12:15:00,24.1,24.13,24.1,24.13,24400.0,24.1,24.13,24.1,24.13,24400.0
2009-08-18 12:20:00,24.13,24.14,24.12,24.14,22400.0,24.13,24.14,24.12,24.14,22400.0
2009-08-18 12:25:00,24.14,24.14,24.13,24.14,19000.0,24.14,24.14,24.13,24.14,19000.0
2009-08-18 12:30:00,24.14,24.14,24.13,24.14,20800.0,24.14,24.14,24.13,24.14,20800.0
2009-08-18 12:35:00,24.13,24.14,24.13,24.13,15700.0,24.13,24.14,24.13,24.13,15700.0
2009-08-18 12:40:00,24.13,24.17,24.13,24.17,61500.0,24.13,24.17,24.13,24.17,61500.0
2009-08-18 12:45:00,24.16,24.18,24.16,24.18,11300.0,24.16,24.18,24.16,24.18,11300.0
2009-08-18 12:50:00,24.18,24.22,24.18,24.22,37900.0,24.18,24.22,24.18,24.22,37900.0
2009-08-18 12:55:00,24.22,24.24,24.21,24.22,12700.0,24.22,24.24,24.21,24.22,12700.0
2009-08-18 13:00:00,24.23,24.27,24.23,24.27,19300.0,24.23,24.27,24.23,24.27,19300.0
2009-08-18 13:05:00,24.26,24.28,24.26,24.27,11800.0,24.26,24.28,24.26,24.27,11800.0
2009-08-18 13:10:00,24.27,24.28,24.23,24.24,20500.0,24.27,24.28,24.23,24.24,20500.0
2009-08-18 13:15:00,24.24,24.25,24.23,24.25,15800.0,24.24,24.25,24.23,24.25,15800.0
2009-08-18 13:20:00,24.24,24.25,24.23,24.24,12100.0,24.24,24.25,24.23,24.24,12100.0
2009-08-18 13:25:00,24.24,24.27,24.23,24.27,14600.0,24.24,24.27,24.23,24.27,14600.0
2009-08-18 13:30:00,24.27,24.29,24.26,24.26,17300.0,24.27,24.29,24.26,24.26,17300.0
2009-08-18 13:35:00,24.26,24.26,24.19,24.2,33400.0,24.26,24.26,24.19,24.2,33400.0
2009-08-18 13:40:00,24.19,24.22,24.19,24.22,22200.0,24.19,24.22,24.19,24.22,22200.0
2009-08-18 13:45:00,24.23,24.26,24.23,24.25,20000.0,24.23,24.26,24.23,24.25,20000.0
2009-08-18 13:50:00,24.25,24.27,24.25,24.26,17600.0,24.25,24.27,24.25,24.26,17600.0
2009-08-18 13:55:00,24.27,24.28,24.26,24.28,15000.0,24.27,24.28,24.26,24.28,15000.0
2009-08-18 14:00:00,24.28,24.33,24.27,24.33,41500.0,24.28,24.33,24.27,24.33,41500.0
2009-08-18 14:05:00,24.33,24.33,24.31,24.33,20700.0,24.33,24.33,24.31,24.33,20700.0
2009-08-18 14:10:00,24.32,24.37,24.32,24.34,30600.0,24.32,24.37,24.32,24.34,30600.0
2009-08-18 14:15:00,24.34,24.35,24.33,24.34,12100.0,24.34,24.35,24.33,24.34,12100.0
2009-08-18 14:20:00,24.34,24.34,24.33,24.33,23200.0,24.34,24.34,24.33,24.33,23200.0
2009-08-18 14:25:00,24.34,24.38,24.33,24.38,24300.0,24.34,24.38,24.33,24.38,24300.0
2009-08-18 14:30:00,24.38,24.39,24.34,24.34,33600.0,24.38,24.39,24.34,24.34,33600.0
2009-08-18 14:35:00,24.33,24.34,24.32,24.33,16500.0,24.33,24.34,24.32,24.33,16500.0
2009-08-18 14:40:00,24.33,24.33,24.27,24.27,35500.0,24.33,24.33,24.27,24.27,35500.0
2009-08-18 14:45:00,24.28,24.29,24.27,24.29,27700.0,24.28,24.29,24.27,24.29,27700.0
2009-08-18 14:50:00,24.29,24.31,24.28,24.31,34200.0,24.29,24.31,24.28,24.31,34200.0
2009-08-18 14:55:00,24.3,24.31,24.29,24.29,19200.0,24.3,24.31,24.29,24.29,19200.0
2009-08-18 15:00:00,24.29,24.3,24.26,24.27,33000.0,24.29,24.3,24.26,24.27,33000.0
2009-08-18 15:05:00,24.26,24.33,24.25,24.33,76100.0,24.26,24.33,24.25,24.33,76100.0
2009-08-18 15:10:00,24.33,24.37,24.29,24.29,115200.0,24.33,24.37,24.29,24.29,115200.0
2009-08-18 15:15:00,24.29,24.31,24.28,24.31,29800.0,24.29,24.31,24.28,24.31,29800.0
2009-08-18 15:20:00,24.31,24.31,24.3,24.31,27300.0,24.31,24.31,24.3,24.31,27300.0
2009-08-18 15:25:00,24.32,24.32,24.28,24.29,32800.0,24.32,24.32,24.28,24.29,32800.0
2009-08-18 15:30:00,24.29,24.33,24.28,24.33,73700.0,24.29,24.33,24.28,24.33,73700.0
2009-08-18 15:35:00,24.32,24.34,24.29,24.3,100300.0,24.32,24.34,24.29,24.3,100300.0
2009-08-18 15:40:00,24.31,24.33,24.28,24.3,241500.0,24.31,24.33,24.28,24.3,241500.0
2009-08-18 15:45:00,24.29,24.31,24.28,24.3,76800.0,24.29,24.31,24.28,24.3,76800.0
2009-08-18 15:50:00,24.3,24.38,24.3,24.34,332800.0,24.3,24.38,24.3,24.34,332800.0
2009-08-18 15:55:00,24.34,24.36,24.31,24.32,261300.0,24.34,24.36,24.31,24.32,261300.0
2009-08-19 09:30:00,23.92,24.0,23.65,23.74,104400.0,23.92,24.0,23.65,23.74,104400.0
2009-08-19 09:35:00,23.77,23.87,23.74,23.85,65800.0,23.77,23.87,23.74,23.85,65800.0
2009-08-19 09:40:00,23.86,23.93,23.79,23.89,47800.0,23.86,23.93,23.79,23.89,47800.0
2009-08-19 09:45:00,23.9,24.03,23.9,23.94,105900.0,23.9,24.03,23.9,23.94,105900.0
2009-08-19 09:50:00,23.95,24.01,23.94,23.94,54200.0,23.95,24.01,23.94,23.94,54200.0
2009-08-19 09:55:00,23.95,23.95,23.83,23.83,84600.0,23.95,23.95,23.83,23.83,84600.0
2009-08-19 10:00:00,23.83,24.0,23.81,24.0,270600.0,23.83,24.0,23.81,24.0,270600.0
2009-08-19 10:05:00,24.0,24.06,23.98,24.01,54700.0,24.0,24.06,23.98,24.01,54700.0
2009-08-19 10:10:00,24.01,24.08,23.97,24.0,108200.0,24.01,24.08,23.97,24.0,108200.0
2009-08-19 10:15:00,24.01,24.07,23.99,24.07,28400.0,24.01,24.07,23.99,24.07,28400.0
2009-08-19 10:20:00,24.06,24.13,23.98,23.98,48400.0,24.06,24.13,23.98,23.98,48400.0
2009-08-19 10:25:00,23.98,23.98,23.95,23.96,29300.0,23.98,23.98,23.95,23.96,29300.0
2009-08-19 10:30:00,23.96,24.01,23.93,23.94,46200.0,23.96,24.01,23.93,23.94,46200.0
2009-08-19 10:35:00,23.93,24.02,23.93,23.99,36900.0,23.93,24.02,23.93,23.99,36900.0
2009-08-19 10:40:00,23.99,24.03,23.97,24.0,20500.0,23.99,24.03,23.97,24.0,20500.0
2009-08-19 10:45:00,24.0,24.0,23.93,23.96,37100.0,24.0,24.0,23.93,23.96,37100.0
2009-08-19 10:50:00,23.95,23.95,23.9,23.92,43100.0,23.95,23.95,23.9,23.92,43100.0
2009-08-19 10:55:00,23.92,23.94,23.88,23.9,37300.0,23.92,23.94,23.88,23.9,37300.0
2009-08-19 11:00:00,23.9,23.92,23.88,23.92,48300.0,23.9,23.92,23.88,23.92,48300.0
2009-08-19 11:05:00,23.92,23.92,23.89,23.9,29700.0,23.92,23.92,23.89,23.9,29700.0
2009-08-19 11:10:00,23.89,23.9,23.78,23.81,49800.0,23.89,23.9,23.78,23.81,49800.0
2009-08-19 11:15:00,23.82,23.83,23.78,23.8,29900.0,23.82,23.83,23.78,23.8,29900.0
2009-08-19 11:20:00,23.81,23.81,23.75,23.79,24300.0,23.81,23.81,23.75,23.79,24300.0
2009-08-19 11:25:00,23.79,23.8,23.77,23.79,21700.0,23.79,23.8,23.77,23.79,21700.0
2009-08-19 11:30:00,23.79,23.82,23.76,23.79,20200.0,23.79,23.82,23.76,23.79,20200.0
2009-08-19 11:35:00,23.8,23.8,23.75,23.78,20400.0,23.8,23.8,23.75,23.78,20400.0
2009-08-19 11:40:00,23.77,23.8,23.77,23.79,22200.0,23.77,23.8,23.77,23.79,22200.0
2009-08-19 11:45:00,23.79,23.84,23.79,23.83,20500.0,23.79,23.84,23.79,23.83,20500.0
2009-08-19 11:50:00,23.83,23.95,23.83,23.93,66500.0,23.83,23.95,23.83,23.93,66500.0
2009-08-19 11:55:00,23.94,23.99,23.94,23.98,31800.0,23.94,23.99,23.94,23.98,31800.0
2009-08-19 12:00:00,23.99,24.06,23.98,24.06,41400.0,23.99,24.06,23.98,24.06,41400.0
2009-08-19 12:05:00,24.06,24.17,24.06,24.16,33500.0,24.06,24.17,24.06,24.16,33500.0
2009-08-19 12:10:00,24.16,24.21,24.15,24.16,41900.0,24.16,24.21,24.15,24.16,41900.0
2009-08-19 12:15:00,24.16,24.19,24.15,24.19,20700.0,24.16,24.19,24.15,24.19,20700.0
2009-08-19 12:20:00,24.19,24.19,24.15,24.16,49600.0,24.19,24.19,24.15,24.16,49600.0
2009-08-19 12:25:00,24.16,24.16,24.12,24.13,29300.0,24.16,24.16,24.12,24.13,29300.0
2009-08-19 12:30:00,24.13,24.15,24.11,24.15,24300.0,24.13,24.15,24.11,24.15,24300.0
2009-08-19 12:35:00,24.15,24.27,24.15,24.27,25000.0,24.15,24.27,24.15,24.27,25000.0
2009-08-19 12:40:00,24.27,24.27,24.19,24.19,39700.0,24.27,24.27,24.19,24.19,39700.0
2009-08-19 12:45:00,24.19,24.22,24.18,24.19,28900.0,24.19,24.22,24.18,24.19,28900.0
2009-08-19 12:50:00,24.19,24.22,24.19,24.21,21000.0,24.19,24.22,24.19,24.21,21000.0
2009-08-19 12:55:00,24.22,24.22,24.19,24.19,18700.0,24.22,24.22,24.19,24.19,18700.0
2009-08-19 13:00:00,24.19,24.2,24.19,24.19,13000.0,24.19,24.2,24.19,24.19,13000.0
2009-08-19 13:05:00,24.19,24.2,24.14,24.15,79700.0,24.19,24.2,24.14,24.15,79700.0
2009-08-19 13:10:00,24.15,24.15,24.14,24.15,12100.0,24.15,24.15,24.14,24.15,12100.0
2009-08-19 13:15:00,24.14,24.15,24.11,24.11,36200.0,24.14,24.15,24.11,24.11,36200.0
2009-08-19 13:20:00,24.11,24.15,24.11,24.13,29700.0,24.11,24.15,24.11,24.13,29700.0
2009-08-19 13:25:00,24.13,24.15,24.13,24.15,11700.0,24.13,24.15,24.13,24.15,11700.0
2009-08-19 13:30:00,24.14,24.15,24.13,24.13,11100.0,24.14,24.15,24.13,24.13,11100.0
2009-08-19 13:35:00,24.14,24.16,24.13,24.15,27300.0,24.14,24.16,24.13,24.15,27300.0
2009-08-19 13:40:00,24.16,24.18,24.14,24.17,14700.0,24.16,24.18,24.14,24.17,14700.0
2009-08-19 13:45:00,24.18,24.23,24.16,24.23,26300.0,24.18,24.23,24.16,24.23,26300.0
2009-08-19 13:50:00,24.22,24.24,24.2,24.2,17600.0,24.22,24.24,24.2,24.2,17600.0
2009-08-19 13:55:00,24.21,24.23,24.2,24.23,12000.0,24.21,24.23,24.2,24.23,12000.0
2009-08-19 14:00:00,24.23,24.26,24.23,24.24,15200.0,24.23,24.26,24.23,24.24,15200.0
2009-08-19 14:05:00,24.25,24.25,24.21,24.21,17400.0,24.25,24.25,24.21,24.21,17400.0
2009-08-19 14:10:00,24.22,24.22,24.2,24.2,11900.0,24.22,24.22,24.2,24.2,11900.0
2009-08-19 14:15:00,24.21,24.23,24.2,24.22,19100.0,24.21,24.23,24.2,24.22,19100.0
2009-08-19 14:20:00,24.23,24.23,24.2,24.21,15400.0,24.23,24.23,24.2,24.21,15400.0
2009-08-19 14:25:00,24.2,24.26,24.2,24.25,30500.0,24.2,24.26,24.2,24.25,30500.0
2009-08-19 14:30:00,24.26,24.26,24.21,24.22,37700.0,24.26,24.26,24.21,24.22,37700.0
2009-08-19 14:35:00,24.22,24.23,24.17,24.17,19100.0,24.22,24.23,24.17,24.17,19100.0
2009-08-19 14:40:00,24.17,24.17,24.15,24.17,14700.0,24.17,24.17,24.15,24.17,14700.0
2009-08-19 14:45:00,24.17,24.17,24.14,24.14,30000.0,24.17,24.17,24.14,24.14,30000.0
2009-08-19 14:50:00,24.14,24.15,24.11,24.13,33200.0,24.14,24.15,24.11,24.13,33200.0
2009-08-19 14:55:00,24.13,24.23,24.12,24.22,27500.0,24.13,24.23,24.12,24.22,27500.0
2009-08-19 15:00:00,24.22,24.24,24.18,24.22,26800.0,24.22,24.24,24.18,24.22,26800.0
2009-08-19 15:05:00,24.22,24.22,24.17,24.18,30400.0,24.22,24.22,24.17,24.18,30400.0
2009-08-19 15:10:00,24.18,24.18,24.09,24.09,97600.0,24.18,24.18,24.09,24.09,97600.0
2009-08-19 15:15:00,24.09,24.1,24.09,24.09,23900.0,24.09,24.1,24.09,24.09,23900.0
2009-08-19 15:20:00,24.09,24.12,24.09,24.11,47600.0,24.09,24.12,24.09,24.11,47600.0
2009-08-19 15:25:00,24.12,24.12,24.11,24.11,32600.0,24.12,24.12,24.11,24.11,32600.0
2009-08-19 15:30:00,24.11,24.12,24.08,24.08,56400.0,24.11,24.12,24.08,24.08,56400.0
2009-08-19 15:35:00,24.08,24.11,24.07,24.1,168700.0,24.08,24.11,24.07,24.1,168700.0
2009-08-19 15:40:00,24.1,24.1,24.09,24.1,72300.0,24.1,24.1,24.09,24.1,72300.0
2009-08-19 15:45:00,24.1,24.15,24.09,24.15,74000.0,24.1,24.15,24.09,24.15,74000.0
2009-08-19 15:50:00,24.15,24.16,24.14,24.15,129400.0,24.15,24.16,24.14,24.15,129400.0
2009-08-19 15:55:00,24.15,24.17,24.11,24.17,286700.0,24.15,24.17,24.11,24.17,286700.0
2009-08-20 09:30:00,24.2,24.28,24.17,24.2,237300.0,24.2,24.28,24.17,24.2,237300.0
2009-08-20 09:35:00,24.21,24.37,24.19,24.37,33700.0,24.21,24.37,24.19,24.37,33700.0
2009-08-20 09:40:00,24.38,24.46,24.33,24.33,35400.0,24.38,24.46,24.33,24.33,35400.0
2009-08-20 09:45:00,24.34,24.48,24.34,24.47,17100.0,24.34,24.48,24.34,24.47,17100.0
2009-08-20 09:50:00,24.47,24.48,24.41,24.45,26000.0,24.47,24.48,24.41,24.45,26000.0
2009-08-20 09:55:00,24.45,24.55,24.45,24.55,27500.0,24.45,24.55,24.45,24.55,27500.0
2009-08-20 10:00:00,24.57,24.59,24.52,24.53,38000.0,24.57,24.59,24.52,24.53,38000.0
2009-08-20 10:05:00,24.54,24.54,24.35,24.37,46700.0,24.54,24.54,24.35,24.37,46700.0
2009-08-20 10:10:00,24.4,24.41,24.34,24.41,23600.0,24.4,24.41,24.34,24.41,23600.0
2009-08-20 10:15:00,24.4,24.42,24.36,24.41,17800.0,24.4,24.42,24.36,24.41,17800.0
2009-08-20 10:20:00,24.39,24.42,24.37,24.4,17100.0,24.39,24.42,24.37,24.4,17100.0
2009-08-20 10:25:00,24.41,24.41,24.38,24.39,18700.0,24.41,24.41,24.38,24.39,18700.0
2009-08-20 10:30:00,24.41,24.43,24.35,24.35,25900.0,24.41,24.43,24.35,24.35,25900.0
2009-08-20 10:35:00,24.36,24.38,24.31,24.31,29300.0,24.36,24.38,24.31,24.31,29300.0
2009-08-20 10:40:00,24.32,24.45,24.32,24.45,23200.0,24.32,24.45,24.32,24.45,23200.0
2009-08-20 10:45:00,24.46,24.49,24.45,24.49,20900.0,24.46,24.49,24.45,24.49,20900.0
2009-08-20 10:50:00,24.49,24.5,24.44,24.44,12500.0,24.49,24.5,24.44,24.44,12500.0
2009-08-20 10:55:00,24.45,24.48,24.4,24.4,15900.0,24.45,24.48,24.4,24.4,15900.0
2009-08-20 11:00:00,24.4,24.41,24.3,24.31,61800.0,24.4,24.41,24.3,24.31,61800.0
2009-08-20 11:05:00,24.31,24.32,24.3,24.3,22300.0,24.31,24.32,24.3,24.3,22300.0
2009-08-20 11:10:00,24.31,24.31,24.29,24.31,48300.0,24.31,24.31,24.29,24.31,48300.0
2009-08-20 11:15:00,24.3,24.31,24.22,24.28,67600.0,24.3,24.31,24.22,24.28,67600.0
2009-08-20 11:20:00,24.29,24.33,24.27,24.31,27300.0,24.29,24.33,24.27,24.31,27300.0
2009-08-20 11:25:00,24.31,24.33,24.29,24.3,19300.0,24.31,24.33,24.29,24.3,19300.0
2009-08-20 11:30:00,24.3,24.34,24.26,24.28,46300.0,24.3,24.34,24.26,24.28,46300.0
2009-08-20 11:35:00,24.28,24.28,24.2,24.22,28000.0,24.28,24.28,24.2,24.22,28000.0
2009-08-20 11:40:00,24.22,24.22,24.21,24.22,4500.0,24.22,24.22,24.21,24.22,4500.0
2009-08-20 11:45:00,24.22,24.22,24.2,24.2,17700.0,24.22,24.22,24.2,24.2,17700.0
2009-08-20 11:50:00,24.21,24.21,24.18,24.2,22400.0,24.21,24.21,24.18,24.2,22400.0
2009-08-20 11:55:00,24.21,24.21,24.18,24.19,20600.0,24.21,24.21,24.18,24.19,20600.0
2009-08-20 12:00:00,24.19,24.2,24.18,24.19,20400.0,24.19,24.2,24.18,24.19,20400.0
2009-08-20 12:05:00,24.19,24.24,24.18,24.23,32700.0,24.19,24.24,24.18,24.23,32700.0
2009-08-20 12:10:00,24.23,24.27,24.2,24.25,67300.0,24.23,24.27,24.2,24.25,67300.0
2009-08-20 12:15:00,24.25,24.25,24.24,24.25,6800.0,24.25,24.25,24.24,24.25,6800.0
2009-08-20 12:20:00,24.25,24.27,24.24,24.24,17800.0,24.25,24.27,24.24,24.24,17800.0
2009-08-20 12:25:00,24.24,24.26,24.24,24.25,12500.0,24.24,24.26,24.24,24.25,12500.0
2009-08-20 12:30:00,24.25,24.25,24.24,24.25,6200.0,24.25,24.25,24.24,24.25,6200.0
2009-08-20 12:35:00,24.25,24.25,24.23,24.23,19300.0,24.25,24.25,24.23,24.23,19300.0
2009-08-20 12:40:00,24.24,24.25,24.22,24.25,24100.0,24.24,24.25,24.22,24.25,24100.0
2009-08-20 12:45:00,24.25,24.26,24.23,24.24,20500.0,24.25,24.26,24.23,24.24,20500.0
2009-08-20 12:50:00,24.24,24.26,24.24,24.25,25600.0,24.24,24.26,24.24,24.25,25600.0
2009-08-20 12:55:00,24.25,24.25,24.23,24.25,28700.0,24.25,24.25,24.23,24.25,28700.0
2009-08-20 13:00:00,24.25,24.29,24.25,24.28,12200.0,24.25,24.29,24.25,24.28,12200.0
2009-08-20 13:05:00,24.28,24.33,24.28,24.31,11100.0,24.28,24.33,24.28,24.31,11100.0
2009-08-20 13:10:00,24.3,24.31,24.3,24.3,2700.0,24.3,24.31,24.3,24.3,2700.0
2009-08-20 13:15:00,24.31,24.31,24.3,24.3,6500.0,24.31,24.31,24.3,24.3,6500.0
2009-08-20 13:20:00,24.3,24.31,24.3,24.3,4700.0,24.3,24.31,24.3,24.3,4700.0
2009-08-20 13:25:00,24.3,24.32,24.3,24.32,13800.0,24.3,24.32,24.3,24.32,13800.0
2009-08-20 13:30:00,24.32,24.32,24.31,24.32,25500.0,24.32,24.32,24.31,24.32,25500.0
2009-08-20 13:35:00,24.32,24.32,24.31,24.32,5700.0,24.32,24.32,24.31,24.32,5700.0
2009-08-20 13:40:00,24.31,24.31,24.28,24.31,23700.0,24.31,24.31,24.28,24.31,23700.0
2009-08-20 13:45:00,24.31,24.31,24.27,24.31,18000.0,24.31,24.31,24.27,24.31,18000.0
2009-08-20 13:50:00,24.31,24.31,24.3,24.31,9600.0,24.31,24.31,24.3,24.31,9600.0
2009-08-20 13:55:00,24.3,24.3,24.24,24.24,40400.0,24.3,24.3,24.24,24.24,40400.0
2009-08-20 14:00:00,24.25,24.25,24.24,24.25,20000.0,24.25,24.25,24.24,24.25,20000.0
2009-08-20 14:05:00,24.25,24.25,24.24,24.25,17400.0,24.25,24.25,24.24,24.25,17400.0
2009-08-20 14:10:00,24.25,24.28,24.24,24.27,11900.0,24.25,24.28,24.24,24.27,11900.0
2009-08-20 14:15:00,24.28,24.3,24.27,24.29,5500.0,24.28,24.3,24.27,24.29,5500.0
2009-08-20 14:20:00,24.3,24.3,24.28,24.28,9100.0,24.3,24.3,24.28,24.28,9100.0
2009-08-20 14:25:00,24.3,24.3,24.26,24.27,12500.0,24.3,24.3,24.26,24.27,12500.0
2009-08-20 14:30:00,24.27,24.27,24.24,24.24,9800.0,24.27,24.27,24.24,24.24,9800.0
2009-08-20 14:35:00,24.25,24.27,24.24,24.27,17700.0,24.25,24.27,24.24,24.27,17700.0
2009-08-20 14:40:00,24.27,24.27,24.23,24.23,11600.0,24.27,24.27,24.23,24.23,11600.0
2009-08-20 14:45:00,24.24,24.26,24.23,24.25,12500.0,24.24,24.26,24.23,24.25,12500.0
2009-08-20 14:50:00,24.26,24.29,24.25,24.28,9200.0,24.26,24.29,24.25,24.28,9200.0
2009-08-20 14:55:00,24.28,24.3,24.26,24.27,12300.0,24.28,24.3,24.26,24.27,12300.0
2009-08-20 15:00:00,24.27,24.31,24.26,24.28,15500.0,24.27,24.31,24.26,24.28,15500.0
2009-08-20 15:05:00,24.28,24.3,24.27,24.29,34100.0,24.28,24.3,24.27,24.29,34100.0
2009-08-20 15:10:00,24.3,24.3,24.29,24.3,8000.0,24.3,24.3,24.29,24.3,8000.0
2009-08-20 15:15:00,24.3,24.3,24.27,24.28,43500.0,24.3,24.3,24.27,24.28,43500.0
2009-08-20 15:20:00,24.28,24.29,24.24,24.24,38100.0,24.28,24.29,24.24,24.24,38100.0
2009-08-20 15:25:00,24.25,24.25,24.24,24.24,53900.0,24.25,24.25,24.24,24.24,53900.0
2009-08-20 15:30:00,24.25,24.26,24.24,24.26,122100.0,24.25,24.26,24.24,24.26,122100.0
2009-08-20 15:35:00,24.26,24.27,24.25,24.25,60800.0,24.26,24.27,24.25,24.25,60800.0
2009-08-20 15:40:00,24.26,24.29,24.24,24.24,122300.0,24.26,24.29,24.24,24.24,122300.0
2009-08-20 15:45:00,24.25,24.28,24.24,24.26,46900.0,24.25,24.28,24.24,24.26,46900.0
2009-08-20 15:50:00,24.25,24.29,24.23,24.28,79900.0,24.25,24.29,24.23,24.28,79900.0
2009-08-20 15:55:00,24.29,24.3,24.26,24.27,166800.0,24.29,24.3,24.26,24.27,166800.0
2009-08-21 09:30:00,24.58,24.59,24.14,24.54,427600.0,24.58,24.59,24.14,24.54,427600.0
2009-08-21 09:35:00,24.53,24.6,24.4,24.51,57500.0,24.53,24.6,24.4,24.51,57500.0
2009-08-21 09:40:00,24.51,24.52,24.42,24.47,39100.0,24.51,24.52,24.42,24.47,39100.0
2009-08-21 09:45:00,24.46,24.51,24.36,24.37,55000.0,24.46,24.51,24.36,24.37,55000.0
2009-08-21 09:50:00,24.37,24.39,24.3,24.34,67100.0,24.37,24.39,24.3,24.34,67100.0
2009-08-21 09:55:00,24.35,24.47,24.32,24.47,36200.0,24.35,24.47,24.32,24.47,36200.0
2009-08-21 10:00:00,24.49,24.75,24.47,24.75,104100.0,24.49,24.75,24.47,24.75,104100.0
2009-08-21 10:05:00,24.75,24.76,24.66,24.66,23400.0,24.75,24.76,24.66,24.66,23400.0
2009-08-21 10:10:00,24.67,24.83,24.63,24.82,65500.0,24.67,24.83,24.63,24.82,65500.0
2009-08-21 10:15:00,24.83,24.91,24.79,24.8,44900.0,24.83,24.91,24.79,24.8,44900.0
2009-08-21 10:20:00,24.79,24.8,24.75,24.76,34900.0,24.79,24.8,24.75,24.76,34900.0
2009-08-21 10:25:00,24.75,24.76,24.68,24.68,17500.0,24.75,24.76,24.68,24.68,17500.0
2009-08-21 10:30:00,24.68,24.76,24.68,24.76,16600.0,24.68,24.76,24.68,24.76,16600.0
2009-08-21 10:35:00,24.75,24.78,24.74,24.77,18200.0,24.75,24.78,24.74,24.77,18200.0
2009-08-21 10:40:00,24.76,24.81,24.7,24.7,40100.0,24.76,24.81,24.7,24.7,40100.0
2009-08-21 10:45:00,24.71,24.71,24.65,24.65,23500.0,24.71,24.71,24.65,24.65,23500.0
2009-08-21 10:50:00,24.64,24.7,24.62,24.67,17100.0,24.64,24.7,24.62,24.67,17100.0
2009-08-21 10:55:00,24.68,24.73,24.68,24.73,10200.0,24.68,24.73,24.68,24.73,10200.0
2009-08-21 11:00:00,24.73,24.78,24.7,24.74,25900.0,24.73,24.78,24.7,24.74,25900.0
2009-08-21 11:05:00,24.74,24.75,24.73,24.75,9300.0,24.74,24.75,24.73,24.75,9300.0
2009-08-21 11:10:00,24.75,24.76,24.68,24.69,14800.0,24.75,24.76,24.68,24.69,14800.0
2009-08-21 11:15:00,24.68,24.7,24.68,24.69,11000.0,24.68,24.7,24.68,24.69,11000.0
2009-08-21 11:20:00,24.69,24.7,24.66,24.67,33800.0,24.69,24.7,24.66,24.67,33800.0
2009-08-21 11:25:00,24.66,24.66,24.64,24.64,38300.0,24.66,24.66,24.64,24.64,38300.0
2009-08-21 11:30:00,24.63,24.71,24.62,24.7,38500.0,24.63,24.71,24.62,24.7,38500.0
2009-08-21 11:35:00,24.69,24.7,24.66,24.67,19200.0,24.69,24.7,24.66,24.67,19200.0
2009-08-21 11:40:00,24.67,24.72,24.67,24.71,18300.0,24.67,24.72,24.67,24.71,18300.0
2009-08-21 11:45:00,24.7,24.71,24.65,24.66,24400.0,24.7,24.71,24.65,24.66,24400.0
2009-08-21 11:50:00,24.66,24.68,24.63,24.63,16900.0,24.66,24.68,24.63,24.63,16900.0
2009-08-21 11:55:00,24.64,24.64,24.61,24.61,27200.0,24.64,24.64,24.61,24.61,27200.0
2009-08-21 12:00:00,24.61,24.62,24.59,24.59,29700.0,24.61,24.62,24.59,24.59,29700.0
2009-08-21 12:05:00,24.59,24.61,24.58,24.61,19800.0,24.59,24.61,24.58,24.61,19800.0
2009-08-21 12:10:00,24.61,24.62,24.58,24.58,16600.0,24.61,24.62,24.58,24.58,16600.0
2009-08-21 12:15:00,24.59,24.59,24.58,24.58,8400.0,24.59,24.59,24.58,24.58,8400.0
2009-08-21 12:20:00,24.59,24.64,24.57,24.62,65800.0,24.59,24.64,24.57,24.62,65800.0
2009-08-21 12:25:00,24.62,24.63,24.56,24.56,91300.0,24.62,24.63,24.56,24.56,91300.0
2009-08-21 12:30:00,24.56,24.58,24.54,24.57,42100.0,24.56,24.58,24.54,24.57,42100.0
2009-08-21 12:35:00,24.57,24.6,24.57,24.59,46700.0,24.57,24.6,24.57,24.59,46700.0
2009-08-21 12:40:00,24.59,24.64,24.58,24.64,27100.0,24.59,24.64,24.58,24.64,27100.0
2009-08-21 12:45:00,24.64,24.65,24.64,24.65,7200.0,24.64,24.65,24.64,24.65,7200.0
2009-08-21 12:50:00,24.65,24.66,24.64,24.66,11800.0,24.65,24.66,24.64,24.66,11800.0
2009-08-21 12:55:00,24.66,24.66,24.64,24.65,11500.0,24.66,24.66,24.64,24.65,11500.0
2009-08-21 13:00:00,24.64,24.66,24.64,24.66,20800.0,24.64,24.66,24.64,24.66,20800.0
2009-08-21 13:05:00,24.66,24.67,24.64,24.66,14300.0,24.66,24.67,24.64,24.66,14300.0
2009-08-21 13:10:00,24.65,24.66,24.65,24.65,14700.0,24.65,24.66,24.65,24.65,14700.0
2009-08-21 13:15:00,24.65,24.67,24.64,24.66,29700.0,24.65,24.67,24.64,24.66,29700.0
2009-08-21 13:20:00,24.66,24.66,24.63,24.64,28200.0,24.66,24.66,24.63,24.64,28200.0
2009-08-21 13:25:00,24.64,24.64,24.6,24.6,54900.0,24.64,24.64,24.6,24.6,54900.0
2009-08-21 13:30:00,24.6,24.61,24.56,24.57,73000.0,24.6,24.61,24.56,24.57,73000.0
2009-08-21 13:35:00,24.57,24.58,24.56,24.56,17500.0,24.57,24.58,24.56,24.56,17500.0
2009-08-21 13:40:00,24.56,24.58,24.54,24.54,34800.0,24.56,24.58,24.54,24.54,34800.0
2009-08-21 13:45:00,24.54,24.55,24.5,24.52,23300.0,24.54,24.55,24.5,24.52,23300.0
2009-08-21 13:50:00,24.52,24.54,24.49,24.5,56300.0,24.52,24.54,24.49,24.5,56300.0
2009-08-21 13:55:00,24.49,24.51,24.49,24.5,23100.0,24.49,24.51,24.49,24.5,23100.0
2009-08-21 14:00:00,24.51,24.52,24.49,24.5,37500.0,24.51,24.52,24.49,24.5,37500.0
2009-08-21 14:05:00,24.5,24.52,24.5,24.51,14300.0,24.5,24.52,24.5,24.51,14300.0
2009-08-21 14:10:00,24.51,24.54,24.5,24.51,51700.0,24.51,24.54,24.5,24.51,51700.0
2009-08-21 14:15:00,24.51,24.53,24.49,24.49,18800.0,24.51,24.53,24.49,24.49,18800.0
2009-08-21 14:20:00,24.49,24.5,24.49,24.49,34100.0,24.49,24.5,24.49,24.49,34100.0
2009-08-21 14:25:00,24.49,24.51,24.49,24.51,12900.0,24.49,24.51,24.49,24.51,12900.0
2009-08-21 14:30:00,24.51,24.52,24.49,24.49,38500.0,24.51,24.52,24.49,24.49,38500.0
2009-08-21 14:35:00,24.49,24.5,24.49,24.5,15900.0,24.49,24.5,24.49,24.5,15900.0
2009-08-21 14:40:00,24.5,24.5,24.49,24.5,11300.0,24.5,24.5,24.49,24.5,11300.0
2009-08-21 14:45:00,24.5,24.5,24.49,24.5,30000.0,24.5,24.5,24.49,24.5,30000.0
2009-08-21 14:50:00,24.5,24.5,24.49,24.5,20000.0,24.5,24.5,24.49,24.5,20000.0
2009-08-21 14:55:00,24.5,24.5,24.49,24.5,18900.0,24.5,24.5,24.49,24.5,18900.0
2009-08-21 15:00:00,24.5,24.52,24.49,24.52,71600.0,24.5,24.52,24.49,24.52,71600.0
2009-08-21 15:05:00,24.52,24.53,24.51,24.53,25500.0,24.52,24.53,24.51,24.53,25500.0
2009-08-21 15:10:00,24.52,24.54,24.52,24.54,30600.0,24.52,24.54,24.52,24.54,30600.0
2009-08-21 15:15:00,24.54,24.6,24.53,24.6,122700.0,24.54,24.6,24.53,24.6,122700.0
2009-08-21 15:20:00,24.6,24.6,24.58,24.6,74700.0,24.6,24.6,24.58,24.6,74700.0
2009-08-21 15:25:00,24.6,24.6,24.59,24.59,24800.0,24.6,24.6,24.59,24.59,24800.0
2009-08-21 15:30:00,24.59,24.6,24.58,24.59,102600.0,24.59,24.6,24.58,24.59,102600.0
2009-08-21 15:35:00,24.58,24.59,24.58,24.58,46000.0,24.58,24.59,24.58,24.58,46000.0
2009-08-21 15:40:00,24.58,24.59,24.56,24.56,80400.0,24.58,24.59,24.56,24.56,80400.0
2009-08-21 15:45:00,24.56,24.57,24.53,24.55,73700.0,24.56,24.57,24.53,24.55,73700.0
2009-08-21 15:50:00,24.55,24.56,24.53,24.53,228800.0,24.55,24.56,24.53,24.53,228800.0
2009-08-21 15:55:00,24.53,24.54,24.49,24.5,303700.0,24.53,24.54,24.49,24.5,303700.0
2009-08-24 09:30:00,24.54,24.54,24.26,24.37,99400.0,24.54,24.54,24.26,24.37,99400.0
2009-08-24 09:35:00,24.36,24.38,24.26,24.3,60700.0,24.36,24.38,24.26,24.3,60700.0
2009-08-24 09:40:00,24.3,24.4,24.26,24.26,160000.0,24.3,24.4,24.26,24.26,160000.0
2009-08-24 09:45:00,24.27,24.31,24.17,24.2,76400.0,24.27,24.31,24.17,24.2,76400.0
2009-08-24 09:50:00,24.19,24.19,24.12,24.19,47500.0,24.19,24.19,24.12,24.19,47500.0
2009-08-24 09:55:00,24.2,24.26,24.17,24.21,135000.0,24.2,24.26,24.17,24.21,135000.0
2009-08-24 10:00:00,24.21,24.25,24.18,24.18,60800.0,24.21,24.25,24.18,24.18,60800.0
2009-08-24 10:05:00,24.18,24.35,24.17,24.35,78100.0,24.18,24.35,24.17,24.35,78100.0
2009-08-24 10:10:00,24.35,24.35,24.28,24.3,76600.0,24.35,24.35,24.28,24.3,76600.0
2009-08-24 10:15:00,24.28,24.29,24.26,24.28,44100.0,24.28,24.29,24.26,24.28,44100.0
2009-08-24 10:20:00,24.28,24.29,24.26,24.28,45200.0,24.28,24.29,24.26,24.28,45200.0
2009-08-24 10:25:00,24.29,24.29,24.25,24.26,84700.0,24.29,24.29,24.25,24.26,84700.0
2009-08-24 10:30:00,24.27,24.32,24.27,24.29,53400.0,24.27,24.32,24.27,24.29,53400.0
2009-08-24 10:35:00,24.29,24.38,24.29,24.31,50400.0,24.29,24.38,24.29,24.31,50400.0
2009-08-24 10:40:00,24.31,24.38,24.31,24.35,34400.0,24.31,24.38,24.31,24.35,34400.0
2009-08-24 10:45:00,24.35,24.39,24.35,24.38,31400.0,24.35,24.39,24.35,24.38,31400.0
2009-08-24 10:50:00,24.38,24.42,24.38,24.38,37500.0,24.38,24.42,24.38,24.38,37500.0
2009-08-24 10:55:00,24.38,24.4,24.38,24.38,25900.0,24.38,24.4,24.38,24.38,25900.0
2009-08-24 11:00:00,24.39,24.4,24.38,24.4,23300.0,24.39,24.4,24.38,24.4,23300.0
2009-08-24 11:05:00,24.39,24.43,24.39,24.41,29700.0,24.39,24.43,24.39,24.41,29700.0
2009-08-24 11:10:00,24.41,24.42,24.4,24.41,16700.0,24.41,24.42,24.4,24.41,16700.0
2009-08-24 11:15:00,24.41,24.44,24.41,24.43,45400.0,24.41,24.44,24.41,24.43,45400.0
2009-08-24 11:20:00,24.42,24.43,24.41,24.42,21600.0,24.42,24.43,24.41,24.42,21600.0
2009-08-24 11:25:00,24.43,24.43,24.39,24.39,17000.0,24.43,24.43,24.39,24.39,17000.0
2009-08-24 11:30:00,24.39,24.4,24.39,24.39,4900.0,24.39,24.4,24.39,24.39,4900.0
2009-08-24 11:35:00,24.39,24.4,24.39,24.39,14700.0,24.39,24.4,24.39,24.39,14700.0
2009-08-24 11:40:00,24.4,24.4,24.35,24.35,22100.0,24.4,24.4,24.35,24.35,22100.0
2009-08-24 11:45:00,24.35,24.35,24.31,24.31,19400.0,24.35,24.35,24.31,24.31,19400.0
2009-08-24 11:50:00,24.32,24.32,24.28,24.28,14400.0,24.32,24.32,24.28,24.28,14400.0
2009-08-24 11:55:00,24.28,24.29,24.28,24.28,7700.0,24.28,24.29,24.28,24.28,7700.0
2009-08-24 12:00:00,24.28,24.29,24.21,24.22,42600.0,24.28,24.29,24.21,24.22,42600.0
2009-08-24 12:05:00,24.21,24.22,24.21,24.22,23800.0,24.21,24.22,24.21,24.22,23800.0
2009-08-24 12:10:00,24.21,24.22,24.21,24.22,18000.0,24.21,24.22,24.21,24.22,18000.0
2009-08-24 12:15:00,24.22,24.22,24.18,24.18,39800.0,24.22,24.22,24.18,24.18,39800.0
2009-08-24 12:20:00,24.18,24.18,24.12,24.12,53000.0,24.18,24.18,24.12,24.12,53000.0
2009-08-24 12:25:00,24.12,24.13,24.1,24.12,33300.0,24.12,24.13,24.1,24.12,33300.0
2009-08-24 12:30:00,24.11,24.16,24.11,24.14,30400.0,24.11,24.16,24.11,24.14,30400.0
2009-08-24 12:35:00,24.14,24.16,24.12,24.16,22400.0,24.14,24.16,24.12,24.16,22400.0
2009-08-24 12:40:00,24.16,24.18,24.16,24.17,13000.0,24.16,24.18,24.16,24.17,13000.0
2009-08-24 12:45:00,24.18,24.18,24.17,24.18,4700.0,24.18,24.18,24.17,24.18,4700.0
2009-08-24 12:50:00,24.17,24.18,24.17,24.18,8700.0,24.17,24.18,24.17,24.18,8700.0
2009-08-24 12:55:00,24.18,24.18,24.14,24.16,27600.0,24.18,24.18,24.14,24.16,27600.0
2009-08-24 13:00:00,24.15,24.15,24.06,24.06,58300.0,24.15,24.15,24.06,24.06,58300.0
2009-08-24 13:05:00,24.07,24.08,24.0,24.0,47900.0,24.07,24.08,24.0,24.0,47900.0
2009-08-24 13:10:00,24.0,24.04,23.99,24.02,51700.0,24.0,24.04,23.99,24.02,51700.0
2009-08-24 13:15:00,24.02,24.04,24.0,24.03,55600.0,24.02,24.04,24.0,24.03,55600.0
2009-08-24 13:20:00,24.02,24.03,23.95,23.95,81000.0,24.02,24.03,23.95,23.95,81000.0
2009-08-24 13:25:00,23.95,23.99,23.94,23.94,90000.0,23.95,23.99,23.94,23.94,90000.0
2009-08-24 13:30:00,23.94,24.04,23.94,24.04,103400.0,23.94,24.04,23.94,24.04,103400.0
2009-08-24 13:35:00,24.05,24.08,24.04,24.08,63300.0,24.05,24.08,24.04,24.08,63300.0
2009-08-24 13:40:00,24.08,24.1,24.03,24.09,89100.0,24.08,24.1,24.03,24.09,89100.0
2009-08-24 13:45:00,24.09,24.09,24.04,24.05,49600.0,24.09,24.09,24.04,24.05,49600.0
2009-08-24 13:50:00,24.05,24.08,24.05,24.07,7800.0,24.05,24.08,24.05,24.07,7800.0
2009-08-24 13:55:00,24.08,24.08,24.06,24.07,10700.0,24.08,24.08,24.06,24.07,10700.0
2009-08-24 14:00:00,24.07,24.07,24.03,24.07,15700.0,24.07,24.07,24.03,24.07,15700.0
2009-08-24 14:05:00,24.07,24.09,24.06,24.06,15100.0,24.07,24.09,24.06,24.06,15100.0
2009-08-24 14:10:00,24.06,24.1,24.06,24.09,6300.0,24.06,24.1,24.06,24.09,6300.0
2009-08-24 14:15:00,24.1,24.14,24.1,24.13,12200.0,24.1,24.14,24.1,24.13,12200.0
2009-08-24 14:20:00,24.12,24.12,24.08,24.08,25200.0,24.12,24.12,24.08,24.08,25200.0
2009-08-24 14:25:00,24.09,24.09,24.05,24.06,13900.0,24.09,24.09,24.05,24.06,13900.0
2009-08-24 14:30:00,24.05,24.09,24.04,24.04,32600.0,24.05,24.09,24.04,24.04,32600.0
2009-08-24 14:35:00,24.04,24.06,24.01,24.06,30800.0,24.04,24.06,24.01,24.06,30800.0
2009-08-24 14:40:00,24.05,24.09,24.05,24.09,13300.0,24.05,24.09,24.05,24.09,13300.0
2009-08-24 14:45:00,24.08,24.09,24.04,24.05,30000.0,24.08,24.09,24.04,24.05,30000.0
2009-08-24 14:50:00,24.05,24.08,24.02,24.08,33200.0,24.05,24.08,24.02,24.08,33200.0
2009-08-24 14:55:00,24.08,24.09,24.06,24.07,15600.0,24.08,24.09,24.06,24.07,15600.0
2009-08-24 15:00:00,24.07,24.07,24.01,24.01,58800.0,24.07,24.07,24.01,24.01,58800.0
2009-08-24 15:05:00,24.01,24.02,23.97,23.97,23900.0,24.01,24.02,23.97,23.97,23900.0
2009-08-24 15:10:00,23.98,24.0,23.95,23.98,28200.0,23.98,24.0,23.95,23.98,28200.0
2009-08-24 15:15:00,23.98,23.99,23.96,23.98,17600.0,23.98,23.99,23.96,23.98,17600.0
2009-08-24 15:20:00,23.98,24.03,23.96,24.03,36900.0,23.98,24.03,23.96,24.03,36900.0
2009-08-24 15:25:00,24.03,24.11,24.03,24.08,44100.0,24.03,24.11,24.03,24.08,44100.0
2009-08-24 15:30:00,24.08,24.11,24.06,24.1,27100.0,24.08,24.11,24.06,24.1,27100.0
2009-08-24 15:35:00,24.1,24.11,24.04,24.05,33700.0,24.1,24.11,24.04,24.05,33700.0
2009-08-24 15:40:00,24.04,24.05,23.99,23.99,51000.0,24.04,24.05,23.99,23.99,51000.0
2009-08-24 15:45:00,24.0,24.0,23.98,24.0,100000.0,24.0,24.0,23.98,24.0,100000.0
2009-08-24 15:50:00,23.99,24.03,23.99,24.02,112900.0,23.99,24.03,23.99,24.02,112900.0
2009-08-24 15:55:00,24.02,24.05,24.01,24.04,150400.0,24.02,24.05,24.01,24.04,150400.0
2009-08-25 09:30:00,24.15,24.26,24.12,24.17,88800.0,24.15,24.26,24.12,24.17,88800.0
2009-08-25 09:35:00,24.17,24.19,24.0,24.15,29000.0,24.17,24.19,24.0,24.15,29000.0
2009-08-25 09:40:00,24.15,24.18,24.05,24.09,42800.0,24.15,24.18,24.05,24.09,42800.0
2009-08-25 09:45:00,24.09,24.1,24.02,24.04,71000.0,24.09,24.1,24.02,24.04,71000.0
2009-08-25 09:50:00,24.04,24.05,24.0,24.03,88400.0,24.04,24.05,24.0,24.03,88400.0
2009-08-25 09:55:00,24.03,24.09,24.03,24.07,27000.0,24.03,24.09,24.03,24.07,27000.0
2009-08-25 10:00:00,24.07,24.3,24.07,24.16,91000.0,24.07,24.3,24.07,24.16,91000.0
2009-08-25 10:05:00,24.16,24.37,24.16,24.37,112400.0,24.16,24.37,24.16,24.37,112400.0
2009-08-25 10:10:00,24.37,24.42,24.35,24.4,200700.0,24.37,24.42,24.35,24.4,200700.0
2009-08-25 10:15:00,24.4,24.47,24.26,24.26,169800.0,24.4,24.47,24.26,24.26,169800.0
2009-08-25 10:20:00,24.28,24.34,24.27,24.32,48100.0,24.28,24.34,24.27,24.32,48100.0
2009-08-25 10:25:00,24.31,24.32,24.19,24.21,113900.0,24.31,24.32,24.19,24.21,113900.0
2009-08-25 10:30:00,24.2,24.22,24.16,24.19,63900.0,24.2,24.22,24.16,24.19,63900.0
2009-08-25 10:35:00,24.19,24.27,24.19,24.25,30600.0,24.19,24.27,24.19,24.25,30600.0
2009-08-25 10:40:00,24.25,24.28,24.18,24.26,69400.0,24.25,24.28,24.18,24.26,69400.0
2009-08-25 10:45:00,24.25,24.26,24.18,24.19,31700.0,24.25,24.26,24.18,24.19,31700.0
2009-08-25 10:50:00,24.19,24.22,24.16,24.17,21700.0,24.19,24.22,24.16,24.17,21700.0
2009-08-25 10:55:00,24.17,24.19,24.15,24.19,13100.0,24.17,24.19,24.15,24.19,13100.0
2009-08-25 11:00:00,24.2,24.28,24.18,24.27,10500.0,24.2,24.28,24.18,24.27,10500.0
2009-08-25 11:05:00,24.28,24.3,24.28,24.29,17400.0,24.28,24.3,24.28,24.29,17400.0
2009-08-25 11:10:00,24.29,24.31,24.28,24.3,6400.0,24.29,24.31,24.28,24.3,6400.0
2009-08-25 11:15:00,24.3,24.32,24.3,24.32,13100.0,24.3,24.32,24.3,24.32,13100.0
2009-08-25 11:20:00,24.32,24.32,24.31,24.32,3400.0,24.32,24.32,24.31,24.32,3400.0
2009-08-25 11:25:00,24.31,24.37,24.31,24.35,13400.0,24.31,24.37,24.31,24.35,13400.0
2009-08-25 11:30:00,24.36,24.37,24.36,24.37,10600.0,24.36,24.37,24.36,24.37,10600.0
2009-08-25 11:35:00,24.37,24.38,24.36,24.38,13300.0,24.37,24.38,24.36,24.38,13300.0
2009-08-25 11:40:00,24.39,24.41,24.38,24.4,10400.0,24.39,24.41,24.38,24.4,10400.0
2009-08-25 11:45:00,24.4,24.42,24.4,24.42,23700.0,24.4,24.42,24.4,24.42,23700.0
2009-08-25 11:50:00,24.42,24.42,24.41,24.42,4600.0,24.42,24.42,24.41,24.42,4600.0
2009-08-25 11:55:00,24.42,24.42,24.41,24.41,5400.0,24.42,24.42,24.41,24.41,5400.0
2009-08-25 12:00:00,24.42,24.42,24.41,24.42,6300.0,24.42,24.42,24.41,24.42,6300.0
2009-08-25 12:05:00,24.41,24.42,24.41,24.42,3400.0,24.41,24.42,24.41,24.42,3400.0
2009-08-25 12:10:00,24.41,24.42,24.38,24.39,11100.0,24.41,24.42,24.38,24.39,11100.0
2009-08-25 12:15:00,24.39,24.39,24.38,24.39,9500.0,24.39,24.39,24.38,24.39,9500.0
2009-08-25 12:20:00,24.39,24.39,24.38,24.39,6800.0,24.39,24.39,24.38,24.39,6800.0
2009-08-25 12:25:00,24.39,24.41,24.39,24.4,13700.0,24.39,24.41,24.39,24.4,13700.0
2009-08-25 12:30:00,24.41,24.44,24.4,24.41,18400.0,24.41,24.44,24.4,24.41,18400.0
2009-08-25 12:35:00,24.41,24.42,24.4,24.42,14800.0,24.41,24.42,24.4,24.42,14800.0
2009-08-25 12:40:00,24.41,24.45,24.41,24.45,43100.0,24.41,24.45,24.41,24.45,43100.0
2009-08-25 12:45:00,24.44,24.45,24.44,24.45,2000.0,24.44,24.45,24.44,24.45,2000.0
2009-08-25 12:50:00,24.45,24.45,24.35,24.35,25900.0,24.45,24.45,24.35,24.35,25900.0
2009-08-25 12:55:00,24.35,24.35,24.29,24.3,43600.0,24.35,24.35,24.29,24.3,43600.0
2009-08-25 13:00:00,24.3,24.34,24.3,24.33,21500.0,24.3,24.34,24.3,24.33,21500.0
2009-08-25 13:05:00,24.34,24.35,24.34,24.35,4500.0,24.34,24.35,24.34,24.35,4500.0
2009-08-25 13:10:00,24.35,24.37,24.34,24.35,11800.0,24.35,24.37,24.34,24.35,11800.0
2009-08-25 13:15:00,24.35,24.35,24.33,24.34,14400.0,24.35,24.35,24.33,24.34,14400.0
2009-08-25 13:20:00,24.34,24.34,24.27,24.29,32600.0,24.34,24.34,24.27,24.29,32600.0
2009-08-25 13:25:00,24.29,24.3,24.26,24.27,7300.0,24.29,24.3,24.26,24.27,7300.0
2009-08-25 13:30:00,24.26,24.27,24.23,24.25,15100.0,24.26,24.27,24.23,24.25,15100.0
2009-08-25 13:35:00,24.25,24.31,24.22,24.3,14500.0,24.25,24.31,24.22,24.3,14500.0
2009-08-25 13:40:00,24.3,24.3,24.27,24.28,5000.0,24.3,24.3,24.27,24.28,5000.0
2009-08-25 13:45:00,24.27,24.28,24.25,24.27,11900.0,24.27,24.28,24.25,24.27,11900.0
2009-08-25 13:50:00,24.27,24.27,24.24,24.24,6600.0,24.27,24.27,24.24,24.24,6600.0
2009-08-25 13:55:00,24.23,24.25,24.21,24.22,13400.0,24.23,24.25,24.21,24.22,13400.0
2009-08-25 14:00:00,24.23,24.25,24.19,24.24,23200.0,24.23,24.25,24.19,24.24,23200.0
2009-08-25 14:05:00,24.25,24.27,24.23,24.24,22700.0,24.25,24.27,24.23,24.24,22700.0
2009-08-25 14:10:00,24.24,24.24,24.22,24.23,4400.0,24.24,24.24,24.22,24.23,4400.0
2009-08-25 14:15:00,24.23,24.27,24.23,24.26,12300.0,24.23,24.27,24.23,24.26,12300.0
2009-08-25 14:20:00,24.27,24.28,24.26,24.27,9600.0,24.27,24.28,24.26,24.27,9600.0
2009-08-25 14:25:00,24.27,24.27,24.26,24.26,7000.0,24.27,24.27,24.26,24.26,7000.0
2009-08-25 14:30:00,24.26,24.26,24.24,24.25,5100.0,24.26,24.26,24.24,24.25,5100.0
2009-08-25 14:35:00,24.24,24.24,24.15,24.17,24000.0,24.24,24.24,24.15,24.17,24000.0
2009-08-25 14:40:00,24.16,24.18,24.13,24.16,27300.0,24.16,24.18,24.13,24.16,27300.0
2009-08-25 14:45:00,24.15,24.18,24.15,24.18,20600.0,24.15,24.18,24.15,24.18,20600.0
2009-08-25 14:50:00,24.18,24.24,24.18,24.23,40300.0,24.18,24.24,24.18,24.23,40300.0
2009-08-25 14:55:00,24.24,24.24,24.18,24.22,18700.0,24.24,24.24,24.18,24.22,18700.0
2009-08-25 15:00:00,24.22,24.25,24.22,24.24,12500.0,24.22,24.25,24.22,24.24,12500.0
2009-08-25 15:05:00,24.24,24.24,24.21,24.22,25700.0,24.24,24.24,24.21,24.22,25700.0
2009-08-25 15:10:00,24.22,24.26,24.22,24.26,35200.0,24.22,24.26,24.22,24.26,35200.0
2009-08-25 15:15:00,24.27,24.31,24.26,24.29,105100.0,24.27,24.31,24.26,24.29,105100.0
2009-08-25 15:20:00,24.3,24.35,24.27,24.33,44000.0,24.3,24.35,24.27,24.33,44000.0
2009-08-25 15:25:00,24.33,24.33,24.29,24.3,18200.0,24.33,24.33,24.29,24.3,18200.0
2009-08-25 15:30:00,24.3,24.3,24.27,24.29,102800.0,24.3,24.3,24.27,24.29,102800.0
2009-08-25 15:35:00,24.29,24.3,24.27,24.28,46800.0,24.29,24.3,24.27,24.28,46800.0
2009-08-25 15:40:00,24.28,24.3,24.28,24.29,36700.0,24.28,24.3,24.28,24.29,36700.0
2009-08-25 15:45:00,24.29,24.3,24.29,24.29,48200.0,24.29,24.3,24.29,24.29,48200.0
2009-08-25 15:50:00,24.29,24.34,24.29,24.31,51600.0,24.29,24.34,24.29,24.31,51600.0
2009-08-25 15:55:00,24.31,24.33,24.28,24.29,66100.0,24.31,24.33,24.28,24.29,66100.0
2009-08-26 09:30:00,24.21,24.37,24.21,24.36,43400.0,24.21,24.37,24.21,24.36,43400.0
2009-08-26 09:35:00,24.36,24.36,24.17,24.23,13600.0,24.36,24.36,24.17,24.23,13600.0
2009-08-26 09:40:00,24.23,24.29,24.23,24.27,31000.0,24.23,24.29,24.23,24.27,31000.0
2009-08-26 09:45:00,24.26,24.29,24.25,24.26,38900.0,24.26,24.29,24.25,24.26,38900.0
2009-08-26 09:50:00,24.27,24.29,24.22,24.26,78700.0,24.27,24.29,24.22,24.26,78700.0
2009-08-26 09:55:00,24.26,24.33,24.25,24.33,21100.0,24.26,24.33,24.25,24.33,21100.0
2009-08-26 10:00:00,24.32,24.4,24.26,24.39,52800.0,24.32,24.4,24.26,24.39,52800.0
2009-08-26 10:05:00,24.4,24.49,24.38,24.46,89200.0,24.4,24.49,24.38,24.46,89200.0
2009-08-26 10:10:00,24.46,24.59,24.46,24.57,64300.0,24.46,24.59,24.46,24.57,64300.0
2009-08-26 10:15:00,24.57,24.58,24.5,24.51,32700.0,24.57,24.58,24.5,24.51,32700.0
2009-08-26 10:20:00,24.52,24.53,24.47,24.49,27400.0,24.52,24.53,24.47,24.49,27400.0
2009-08-26 10:25:00,24.5,24.5,24.42,24.43,16100.0,24.5,24.5,24.42,24.43,16100.0
2009-08-26 10:30:00,24.43,24.5,24.41,24.47,31500.0,24.43,24.5,24.41,24.47,31500.0
2009-08-26 10:35:00,24.47,24.49,24.42,24.44,16500.0,24.47,24.49,24.42,24.44,16500.0
2009-08-26 10:40:00,24.45,24.46,24.35,24.36,21700.0,24.45,24.46,24.35,24.36,21700.0
2009-08-26 10:45:00,24.35,24.36,24.32,24.34,33300.0,24.35,24.36,24.32,24.34,33300.0
2009-08-26 10:50:00,24.34,24.41,24.33,24.41,38400.0,24.34,24.41,24.33,24.41,38400.0
2009-08-26 10:55:00,24.4,24.41,24.38,24.39,17500.0,24.4,24.41,24.38,24.39,17500.0
2009-08-26 11:00:00,24.4,24.4,24.33,24.34,19800.0,24.4,24.4,24.33,24.34,19800.0
2009-08-26 11:05:00,24.34,24.34,24.22,24.24,29300.0,24.34,24.34,24.22,24.24,29300.0
2009-08-26 11:10:00,24.22,24.22,24.19,24.22,35000.0,24.22,24.22,24.19,24.22,35000.0
2009-08-26 11:15:00,24.21,24.25,24.2,24.21,17700.0,24.21,24.25,24.2,24.21,17700.0
2009-08-26 11:20:00,24.2,24.22,24.15,24.18,20900.0,24.2,24.22,24.15,24.18,20900.0
2009-08-26 11:25:00,24.18,24.19,24.17,24.17,11100.0,24.18,24.19,24.17,24.17,11100.0
2009-08-26 11:30:00,24.17,24.18,24.13,24.17,37100.0,24.17,24.18,24.13,24.17,37100.0
2009-08-26 11:35:00,24.17,24.17,24.07,24.08,27900.0,24.17,24.17,24.07,24.08,27900.0
2009-08-26 11:40:00,24.08,24.18,24.08,24.14,74500.0,24.08,24.18,24.08,24.14,74500.0
2009-08-26 11:45:00,24.15,24.17,24.11,24.17,18700.0,24.15,24.17,24.11,24.17,18700.0
2009-08-26 11:50:00,24.17,24.28,24.17,24.24,98000.0,24.17,24.28,24.17,24.24,98000.0
2009-08-26 11:55:00,24.24,24.25,24.18,24.19,28400.0,24.24,24.25,24.18,24.19,28400.0
2009-08-26 12:00:00,24.19,24.2,24.14,24.14,16600.0,24.19,24.2,24.14,24.14,16600.0
2009-08-26 12:05:00,24.15,24.16,24.14,24.14,15500.0,24.15,24.16,24.14,24.14,15500.0
2009-08-26 12:10:00,24.15,24.18,24.14,24.17,30100.0,24.15,24.18,24.14,24.17,30100.0
2009-08-26 12:15:00,24.16,24.21,24.16,24.21,31900.0,24.16,24.21,24.16,24.21,31900.0
2009-08-26 12:20:00,24.21,24.24,24.19,24.21,37000.0,24.21,24.24,24.19,24.21,37000.0
2009-08-26 12:25:00,24.22,24.22,24.19,24.19,23900.0,24.22,24.22,24.19,24.19,23900.0
2009-08-26 12:30:00,24.19,24.19,24.14,24.17,18700.0,24.19,24.19,24.14,24.17,18700.0
2009-08-26 12:35:00,24.17,24.2,24.17,24.19,18200.0,24.17,24.2,24.17,24.19,18200.0
2009-08-26 12:40:00,24.2,24.2,24.13,24.14,21800.0,24.2,24.2,24.13,24.14,21800.0
2009-08-26 12:45:00,24.13,24.14,24.09,24.1,23800.0,24.13,24.14,24.09,24.1,23800.0
2009-08-26 12:50:00,24.09,24.1,24.08,24.1,10500.0,24.09,24.1,24.08,24.1,10500.0
2009-08-26 12:55:00,24.09,24.09,24.05,24.06,83100.0,24.09,24.09,24.05,24.06,83100.0
2009-08-26 13:00:00,24.05,24.06,24.01,24.01,22700.0,24.05,24.06,24.01,24.01,22700.0
2009-08-26 13:05:00,24.01,24.05,23.99,24.05,64300.0,24.01,24.05,23.99,24.05,64300.0
2009-08-26 13:10:00,24.05,24.05,24.01,24.02,11300.0,24.05,24.05,24.01,24.02,11300.0
2009-08-26 13:15:00,24.02,24.02,23.98,24.0,43300.0,24.02,24.02,23.98,24.0,43300.0
2009-08-26 13:20:00,24.0,24.01,23.99,24.01,36900.0,24.0,24.01,23.99,24.01,36900.0
2009-08-26 13:25:00,24.01,24.02,24.0,24.01,23900.0,24.01,24.02,24.0,24.01,23900.0
2009-08-26 13:30:00,24.01,24.03,24.0,24.03,33400.0,24.01,24.03,24.0,24.03,33400.0
2009-08-26 13:35:00,24.03,24.08,24.02,24.08,33300.0,24.03,24.08,24.02,24.08,33300.0
2009-08-26 13:40:00,24.08,24.09,24.06,24.09,14900.0,24.08,24.09,24.06,24.09,14900.0
2009-08-26 13:45:00,24.08,24.1,24.06,24.07,9500.0,24.08,24.1,24.06,24.07,9500.0
2009-08-26 13:50:00,24.08,24.1,24.08,24.1,16500.0,24.08,24.1,24.08,24.1,16500.0
2009-08-26 13:55:00,24.1,24.14,24.09,24.14,108600.0,24.1,24.14,24.09,24.14,108600.0
2009-08-26 14:00:00,24.14,24.15,24.11,24.13,20200.0,24.14,24.15,24.11,24.13,20200.0
2009-08-26 14:05:00,24.13,24.13,24.08,24.09,37700.0,24.13,24.13,24.08,24.09,37700.0
2009-08-26 14:10:00,24.09,24.1,24.06,24.1,41900.0,24.09,24.1,24.06,24.1,41900.0
2009-08-26 14:15:00,24.1,24.1,24.07,24.1,18000.0,24.1,24.1,24.07,24.1,18000.0
2009-08-26 14:20:00,24.1,24.11,24.08,24.08,10700.0,24.1,24.11,24.08,24.08,10700.0
2009-08-26 14:25:00,24.09,24.11,24.08,24.08,11100.0,24.09,24.11,24.08,24.08,11100.0
2009-08-26 14:30:00,24.08,24.1,24.07,24.08,15800.0,24.08,24.1,24.07,24.08,15800.0
2009-08-26 14:35:00,24.08,24.11,24.08,24.11,22000.0,24.08,24.11,24.08,24.11,22000.0
2009-08-26 14:40:00,24.1,24.12,24.1,24.12,9800.0,24.1,24.12,24.1,24.12,9800.0
2009-08-26 14:45:00,24.12,24.18,24.11,24.16,13000.0,24.12,24.18,24.11,24.16,13000.0
2009-08-26 14:50:00,24.16,24.17,24.1,24.11,13600.0,24.16,24.17,24.1,24.11,13600.0
2009-08-26 14:55:00,24.11,24.11,24.02,24.05,29400.0,24.11,24.11,24.02,24.05,29400.0
2009-08-26 15:00:00,24.05,24.09,24.05,24.09,20900.0,24.05,24.09,24.05,24.09,20900.0
2009-08-26 15:05:00,24.09,24.1,24.08,24.09,10000.0,24.09,24.1,24.08,24.09,10000.0
2009-08-26 15:10:00,24.09,24.1,24.08,24.09,12800.0,24.09,24.1,24.08,24.09,12800.0
2009-08-26 15:15:00,24.1,24.12,24.09,24.09,12000.0,24.1,24.12,24.09,24.09,12000.0
2009-08-26 15:20:00,24.1,24.1,24.09,24.1,1600.0,24.1,24.1,24.09,24.1,1600.0
2009-08-26 15:25:00,24.1,24.13,24.09,24.13,11200.0,24.1,24.13,24.09,24.13,11200.0
2009-08-26 15:30:00,24.12,24.12,24.08,24.09,26000.0,24.12,24.12,24.08,24.09,26000.0
2009-08-26 15:35:00,24.09,24.12,24.08,24.12,15200.0,24.09,24.12,24.08,24.12,15200.0
2009-08-26 15:40:00,24.12,24.12,24.1,24.12,13400.0,24.12,24.12,24.1,24.12,13400.0
2009-08-26 15:45:00,24.12,24.15,24.1,24.14,30800.0,24.12,24.15,24.1,24.14,30800.0
2009-08-26 15:50:00,24.14,24.19,24.14,24.17,54100.0,24.14,24.19,24.14,24.17,54100.0
2009-08-26 15:55:00,24.18,24.19,24.16,24.18,91900.0,24.18,24.19,24.16,24.18,91900.0
2009-08-27 09:30:00,24.29,24.29,24.04,24.04,93800.0,24.29,24.29,24.04,24.04,93800.0
2009-08-27 09:35:00,24.04,24.21,24.04,24.15,15200.0,24.04,24.21,24.04,24.15,15200.0
2009-08-27 09:40:00,24.14,24.14,24.04,24.08,47600.0,24.14,24.14,24.04,24.08,47600.0
2009-08-27 09:45:00,24.08,24.08,23.98,23.99,77000.0,24.08,24.08,23.98,23.99,77000.0
2009-08-27 09:50:00,23.99,24.03,23.8,23.85,59000.0,23.99,24.03,23.8,23.85,59000.0
2009-08-27 09:55:00,23.86,23.86,23.74,23.76,48000.0,23.86,23.86,23.74,23.76,48000.0
2009-08-27 10:00:00,23.75,23.75,23.68,23.73,89500.0,23.75,23.75,23.68,23.73,89500.0
2009-08-27 10:05:00,23.72,23.72,23.61,23.62,45200.0,23.72,23.72,23.61,23.62,45200.0
2009-08-27 10:10:00,23.63,23.75,23.61,23.72,29400.0,23.63,23.75,23.61,23.72,29400.0
2009-08-27 10:15:00,23.72,23.77,23.72,23.77,10200.0,23.72,23.77,23.72,23.77,10200.0
2009-08-27 10:20:00,23.77,23.82,23.77,23.81,23800.0,23.77,23.82,23.77,23.81,23800.0
2009-08-27 10:25:00,23.82,23.83,23.8,23.8,23300.0,23.82,23.83,23.8,23.8,23300.0
2009-08-27 10:30:00,23.8,23.83,23.8,23.81,12600.0,23.8,23.83,23.8,23.81,12600.0
2009-08-27 10:35:00,23.81,23.82,23.75,23.75,32400.0,23.81,23.82,23.75,23.75,32400.0
2009-08-27 10:40:00,23.75,23.81,23.75,23.8,12800.0,23.75,23.81,23.75,23.8,12800.0
2009-08-27 10:45:00,23.8,23.8,23.78,23.78,15500.0,23.8,23.8,23.78,23.78,15500.0
2009-08-27 10:50:00,23.78,23.79,23.75,23.75,13400.0,23.78,23.79,23.75,23.75,13400.0
2009-08-27 10:55:00,23.75,23.76,23.71,23.71,11000.0,23.75,23.76,23.71,23.71,11000.0
2009-08-27 11:00:00,23.71,23.73,23.7,23.72,16800.0,23.71,23.73,23.7,23.72,16800.0
2009-08-27 11:05:00,23.72,23.75,23.7,23.75,18400.0,23.72,23.75,23.7,23.75,18400.0
2009-08-27 11:10:00,23.74,23.75,23.7,23.7,12000.0,23.74,23.75,23.7,23.7,12000.0
2009-08-27 11:15:00,23.7,23.71,23.69,23.69,9800.0,23.7,23.71,23.69,23.69,9800.0
2009-08-27 11:20:00,23.69,23.71,23.69,23.71,15000.0,23.69,23.71,23.69,23.71,15000.0
2009-08-27 11:25:00,23.71,23.76,23.71,23.74,25400.0,23.71,23.76,23.71,23.74,25400.0
2009-08-27 11:30:00,23.73,23.74,23.72,23.72,15000.0,23.73,23.74,23.72,23.72,15000.0
2009-08-27 11:35:00,23.72,23.74,23.72,23.72,8500.0,23.72,23.74,23.72,23.72,8500.0
2009-08-27 11:40:00,23.73,23.74,23.73,23.73,6300.0,23.73,23.74,23.73,23.73,6300.0
2009-08-27 11:45:00,23.73,23.76,23.73,23.75,18900.0,23.73,23.76,23.73,23.75,18900.0
2009-08-27 11:50:00,23.75,23.76,23.74,23.74,8800.0,23.75,23.76,23.74,23.74,8800.0
2009-08-27 11:55:00,23.75,23.87,23.75,23.86,23900.0,23.75,23.87,23.75,23.86,23900.0
2009-08-27 12:00:00,23.87,23.89,23.86,23.88,28700.0,23.87,23.89,23.86,23.88,28700.0
2009-08-27 12:05:00,23.88,23.88,23.87,23.88,7500.0,23.88,23.88,23.87,23.88,7500.0
2009-08-27 12:10:00,23.87,23.93,23.87,23.93,5900.0,23.87,23.93,23.87,23.93,5900.0
2009-08-27 12:15:00,23.93,23.93,23.92,23.92,43800.0,23.93,23.93,23.92,23.92,43800.0
2009-08-27 12:20:00,23.92,23.93,23.91,23.91,7900.0,23.92,23.93,23.91,23.91,7900.0
2009-08-27 12:25:00,23.92,23.98,23.91,23.97,38200.0,23.92,23.98,23.91,23.97,38200.0
2009-08-27 12:30:00,23.98,23.99,23.97,23.97,32100.0,23.98,23.99,23.97,23.97,32100.0
2009-08-27 12:35:00,23.97,23.98,23.94,23.94,18100.0,23.97,23.98,23.94,23.94,18100.0
2009-08-27 12:40:00,23.95,23.97,23.94,23.96,37000.0,23.95,23.97,23.94,23.96,37000.0
2009-08-27 12:45:00,23.97,23.97,23.96,23.97,13400.0,23.97,23.97,23.96,23.97,13400.0
2009-08-27 12:50:00,23.97,23.99,23.96,23.98,40600.0,23.97,23.99,23.96,23.98,40600.0
2009-08-27 12:55:00,23.97,24.01,23.97,24.0,10500.0,23.97,24.01,23.97,24.0,10500.0
2009-08-27 13:00:00,24.01,24.01,23.99,24.0,11000.0,24.01,24.01,23.99,24.0,11000.0
2009-08-27 13:05:00,24.0,24.02,24.0,24.01,21000.0,24.0,24.02,24.0,24.01,21000.0
2009-08-27 13:10:00,24.01,24.02,23.98,23.98,53900.0,24.01,24.02,23.98,23.98,53900.0
2009-08-27 13:15:00,23.99,23.99,23.96,23.96,17900.0,23.99,23.99,23.96,23.96,17900.0
2009-08-27 13:20:00,23.96,23.97,23.95,23.96,21900.0,23.96,23.97,23.95,23.96,21900.0
2009-08-27 13:25:00,23.97,23.97,23.96,23.96,11600.0,23.97,23.97,23.96,23.96,11600.0
2009-08-27 13:30:00,23.97,24.03,23.97,24.03,30800.0,23.97,24.03,23.97,24.03,30800.0
2009-08-27 13:35:00,24.03,24.08,24.03,24.06,17600.0,24.03,24.08,24.03,24.06,17600.0
2009-08-27 13:40:00,24.06,24.06,24.02,24.05,13400.0,24.06,24.06,24.02,24.05,13400.0
2009-08-27 13:45:00,24.04,24.09,24.04,24.08,21900.0,24.04,24.09,24.04,24.08,21900.0
2009-08-27 13:50:00,24.09,24.14,24.08,24.14,22600.0,24.09,24.14,24.08,24.14,22600.0
2009-08-27 13:55:00,24.14,24.16,24.11,24.11,15400.0,24.14,24.16,24.11,24.11,15400.0
2009-08-27 14:00:00,24.11,24.16,24.11,24.15,13200.0,24.11,24.16,24.11,24.15,13200.0
2009-08-27 14:05:00,24.16,24.21,24.16,24.18,48300.0,24.16,24.21,24.16,24.18,48300.0
2009-08-27 14:10:00,24.17,24.18,24.12,24.13,11700.0,24.17,24.18,24.12,24.13,11700.0
2009-08-27 14:15:00,24.13,24.18,24.13,24.17,18400.0,24.13,24.18,24.13,24.17,18400.0
2009-08-27 14:20:00,24.18,24.23,24.18,24.18,37800.0,24.18,24.23,24.18,24.18,37800.0
2009-08-27 14:25:00,24.19,24.24,24.19,24.22,12200.0,24.19,24.24,24.19,24.22,12200.0
2009-08-27 14:30:00,24.23,24.31,24.23,24.31,42900.0,24.23,24.31,24.23,24.31,42900.0
2009-08-27 14:35:00,24.31,24.34,24.29,24.33,41200.0,24.31,24.34,24.29,24.33,41200.0
2009-08-27 14:40:00,24.34,24.36,24.31,24.36,36100.0,24.34,24.36,24.31,24.36,36100.0
2009-08-27 14:45:00,24.36,24.37,24.27,24.27,92200.0,24.36,24.37,24.27,24.27,92200.0
2009-08-27 14:50:00,24.27,24.29,24.27,24.29,18500.0,24.27,24.29,24.27,24.29,18500.0
2009-08-27 14:55:00,24.28,24.3,24.26,24.3,13800.0,24.28,24.3,24.26,24.3,13800.0
2009-08-27 15:00:00,24.29,24.3,24.28,24.28,20400.0,24.29,24.3,24.28,24.28,20400.0
2009-08-27 15:05:00,24.29,24.29,24.26,24.26,24100.0,24.29,24.29,24.26,24.26,24100.0
2009-08-27 15:10:00,24.26,24.27,24.24,24.24,19300.0,24.26,24.27,24.24,24.24,19300.0
2009-08-27 15:15:00,24.24,24.27,24.24,24.26,32200.0,24.24,24.27,24.24,24.26,32200.0
2009-08-27 15:20:00,24.25,24.27,24.23,24.24,24900.0,24.25,24.27,24.23,24.24,24900.0
2009-08-27 15:25:00,24.23,24.23,24.18,24.2,18900.0,24.23,24.23,24.18,24.2,18900.0
2009-08-27 15:30:00,24.2,24.24,24.2,24.21,25700.0,24.2,24.24,24.2,24.21,25700.0
2009-08-27 15:35:00,24.21,24.25,24.2,24.24,21400.0,24.21,24.25,24.2,24.24,21400.0
2009-08-27 15:40:00,24.24,24.24,24.2,24.23,46300.0,24.24,24.24,24.2,24.23,46300.0
2009-08-27 15:45:00,24.24,24.25,24.19,24.25,61600.0,24.24,24.25,24.19,24.25,61600.0
2009-08-27 15:50:00,24.25,24.29,24.23,24.27,62000.0,24.25,24.29,24.23,24.27,62000.0
2009-08-27 15:55:00,24.26,24.28,24.22,24.26,116600.0,24.26,24.28,24.22,24.26,116600.0
2009-08-28 09:30:00,24.37,24.5,24.36,24.46,31100.0,24.37,24.5,24.36,24.46,31100.0
2009-08-28 09:35:00,24.46,24.68,24.41,24.57,34400.0,24.46,24.68,24.41,24.57,34400.0
2009-08-28 09:40:00,24.6,24.67,24.57,24.63,37300.0,24.6,24.67,24.57,24.63,37300.0
2009-08-28 09:45:00,24.63,24.67,24.59,24.63,16000.0,24.63,24.67,24.59,24.63,16000.0
2009-08-28 09:50:00,24.62,24.65,24.6,24.65,30100.0,24.62,24.65,24.6,24.65,30100.0
2009-08-28 09:55:00,24.65,24.67,24.55,24.55,78900.0,24.65,24.67,24.55,24.55,78900.0
2009-08-28 10:00:00,24.56,24.59,24.48,24.5,98200.0,24.56,24.59,24.48,24.5,98200.0
2009-08-28 10:05:00,24.49,24.51,24.43,24.49,23800.0,24.49,24.51,24.43,24.49,23800.0
2009-08-28 10:10:00,24.46,24.48,24.33,24.33,14500.0,24.46,24.48,24.33,24.33,14500.0
2009-08-28 10:15:00,24.35,24.36,24.31,24.32,37300.0,24.35,24.36,24.31,24.32,37300.0
2009-08-28 10:20:00,24.31,24.31,24.14,24.16,45200.0,24.31,24.31,24.14,24.16,45200.0
2009-08-28 10:25:00,24.16,24.22,24.06,24.11,14000.0,24.16,24.22,24.06,24.11,14000.0
2009-08-28 10:30:00,24.11,24.12,24.02,24.07,27100.0,24.11,24.12,24.02,24.07,27100.0
2009-08-28 10:35:00,24.08,24.12,24.05,24.09,12400.0,24.08,24.12,24.05,24.09,12400.0
2009-08-28 10:40:00,24.11,24.15,24.09,24.1,46200.0,24.11,24.15,24.09,24.1,46200.0
2009-08-28 10:45:00,24.09,24.15,24.09,24.14,7000.0,24.09,24.15,24.09,24.14,7000.0
2009-08-28 10:50:00,24.15,24.16,24.12,24.12,10400.0,24.15,24.16,24.12,24.12,10400.0
2009-08-28 10:55:00,24.12,24.14,24.09,24.11,39700.0,24.12,24.14,24.09,24.11,39700.0
2009-08-28 11:00:00,24.12,24.14,24.08,24.1,21400.0,24.12,24.14,24.08,24.1,21400.0
2009-08-28 11:05:00,24.1,24.11,24.06,24.07,9700.0,24.1,24.11,24.06,24.07,9700.0
2009-08-28 11:10:00,24.08,24.09,23.98,24.03,55000.0,24.08,24.09,23.98,24.03,55000.0
2009-08-28 11:15:00,24.03,24.07,24.03,24.07,10900.0,24.03,24.07,24.03,24.07,10900.0
2009-08-28 11:20:00,24.07,24.08,24.06,24.06,29800.0,24.07,24.08,24.06,24.06,29800.0
2009-08-28 11:25:00,24.06,24.07,24.04,24.06,44100.0,24.06,24.07,24.04,24.06,44100.0
2009-08-28 11:30:00,24.05,24.06,24.01,24.02,29600.0,24.05,24.06,24.01,24.02,29600.0
2009-08-28 11:35:00,24.02,24.02,23.95,23.96,36300.0,24.02,24.02,23.95,23.96,36300.0
2009-08-28 11:40:00,23.96,23.96,23.9,23.9,18400.0,23.96,23.96,23.9,23.9,18400.0
2009-08-28 11:45:00,23.91,23.93,23.9,23.93,10200.0,23.91,23.93,23.9,23.93,10200.0
2009-08-28 11:50:00,23.93,23.94,23.84,23.85,24500.0,23.93,23.94,23.84,23.85,24500.0
2009-08-28 11:55:00,23.84,23.84,23.77,23.8,88300.0,23.84,23.84,23.77,23.8,88300.0
2009-08-28 12:00:00,23.81,23.86,23.81,23.85,18500.0,23.81,23.86,23.81,23.85,18500.0
2009-08-28 12:05:00,23.85,23.87,23.84,23.84,15400.0,23.85,23.87,23.84,23.84,15400.0
2009-08-28 12:10:00,23.85,23.87,23.8,23.8,17200.0,23.85,23.87,23.8,23.8,17200.0
2009-08-28 12:15:00,23.8,23.8,23.68,23.69,87600.0,23.8,23.8,23.68,23.69,87600.0
2009-08-28 12:20:00,23.69,23.71,23.66,23.71,72800.0,23.69,23.71,23.66,23.71,72800.0
2009-08-28 12:25:00,23.71,23.75,23.68,23.74,57600.0,23.71,23.75,23.68,23.74,57600.0
2009-08-28 12:30:00,23.73,23.75,23.69,23.71,27900.0,23.73,23.75,23.69,23.71,27900.0
2009-08-28 12:35:00,23.71,23.74,23.7,23.74,11300.0,23.71,23.74,23.7,23.74,11300.0
2009-08-28 12:40:00,23.74,23.79,23.74,23.78,9200.0,23.74,23.79,23.74,23.78,9200.0
2009-08-28 12:45:00,23.79,23.8,23.77,23.78,10700.0,23.79,23.8,23.77,23.78,10700.0
2009-08-28 12:50:00,23.78,23.78,23.69,23.7,35900.0,23.78,23.78,23.69,23.7,35900.0
2009-08-28 12:55:00,23.7,23.7,23.63,23.65,40100.0,23.7,23.7,23.63,23.65,40100.0
2009-08-28 13:00:00,23.65,23.69,23.65,23.68,36100.0,23.65,23.69,23.65,23.68,36100.0
2009-08-28 13:05:00,23.68,23.76,23.68,23.76,7600.0,23.68,23.76,23.68,23.76,7600.0
2009-08-28 13:10:00,23.77,23.8,23.76,23.77,16300.0,23.77,23.8,23.76,23.77,16300.0
2009-08-28 13:15:00,23.76,23.78,23.75,23.75,10900.0,23.76,23.78,23.75,23.75,10900.0
2009-08-28 13:20:00,23.76,23.83,23.76,23.8,12300.0,23.76,23.83,23.76,23.8,12300.0
2009-08-28 13:25:00,23.8,23.81,23.79,23.79,7700.0,23.8,23.81,23.79,23.79,7700.0
2009-08-28 13:30:00,23.8,23.81,23.79,23.8,5800.0,23.8,23.81,23.79,23.8,5800.0
2009-08-28 13:35:00,23.8,23.83,23.78,23.82,34300.0,23.8,23.83,23.78,23.82,34300.0
2009-08-28 13:40:00,23.83,23.83,23.82,23.82,9000.0,23.83,23.83,23.82,23.82,9000.0
2009-08-28 13:45:00,23.82,23.85,23.79,23.85,19500.0,23.82,23.85,23.79,23.85,19500.0
2009-08-28 13:50:00,23.85,23.88,23.8,23.83,58700.0,23.85,23.88,23.8,23.83,58700.0
2009-08-28 13:55:00,23.83,23.84,23.82,23.82,4600.0,23.83,23.84,23.82,23.82,4600.0
2009-08-28 14:00:00,23.82,23.82,23.77,23.78,7400.0,23.82,23.82,23.77,23.78,7400.0
2009-08-28 14:05:00,23.78,23.82,23.78,23.81,8800.0,23.78,23.82,23.78,23.81,8800.0
2009-08-28 14:10:00,23.82,23.82,23.81,23.81,5300.0,23.82,23.82,23.81,23.81,5300.0
2009-08-28 14:15:00,23.82,23.86,23.81,23.86,12100.0,23.82,23.86,23.81,23.86,12100.0
2009-08-28 14:20:00,23.85,23.86,23.82,23.85,16200.0,23.85,23.86,23.82,23.85,16200.0
2009-08-28 14:25:00,23.85,23.87,23.84,23.87,10900.0,23.85,23.87,23.84,23.87,10900.0
2009-08-28 14:30:00,23.87,23.88,23.79,23.83,28400.0,23.87,23.88,23.79,23.83,28400.0
2009-08-28 14:35:00,23.82,23.84,23.81,23.84,12200.0,23.82,23.84,23.81,23.84,12200.0
2009-08-28 14:40:00,23.83,23.84,23.83,23.83,3600.0,23.83,23.84,23.83,23.83,3600.0
2009-08-28 14:45:00,23.83,23.86,23.83,23.85,4600.0,23.83,23.86,23.83,23.85,4600.0
2009-08-28 14:50:00,23.86,23.89,23.86,23.88,10200.0,23.86,23.89,23.86,23.88,10200.0
2009-08-28 14:55:00,23.88,23.91,23.88,23.9,7600.0,23.88,23.91,23.88,23.9,7600.0
2009-08-28 15:00:00,23.89,23.93,23.89,23.93,11700.0,23.89,23.93,23.89,23.93,11700.0
2009-08-28 15:05:00,23.92,23.93,23.91,23.92,11300.0,23.92,23.93,23.91,23.92,11300.0
2009-08-28 15:10:00,23.92,23.94,23.92,23.93,5900.0,23.92,23.94,23.92,23.93,5900.0
2009-08-28 15:15:00,23.94,23.96,23.93,23.96,8500.0,23.94,23.96,23.93,23.96,8500.0
2009-08-28 15:20:00,23.97,23.99,23.97,23.98,9400.0,23.97,23.99,23.97,23.98,9400.0
2009-08-28 15:25:00,23.99,23.99,23.97,23.98,9200.0,23.99,23.99,23.97,23.98,9200.0
2009-08-28 15:30:00,23.98,24.01,23.91,23.92,225100.0,23.98,24.01,23.91,23.92,225100.0
2009-08-28 15:35:00,23.93,23.94,23.92,23.92,21100.0,23.93,23.94,23.92,23.92,21100.0
2009-08-28 15:40:00,23.93,23.94,23.84,23.85,42900.0,23.93,23.94,23.84,23.85,42900.0
2009-08-28 15:45:00,23.85,23.85,23.8,23.84,37000.0,23.85,23.85,23.8,23.84,37000.0
2009-08-28 15:50:00,23.84,23.85,23.83,23.85,67100.0,23.84,23.85,23.83,23.85,67100.0
2009-08-28 15:55:00,23.84,23.93,23.84,23.91,155400.0,23.84,23.93,23.84,23.91,155400.0
2009-08-31 09:30:00,23.71,23.89,23.67,23.75,42700.0,23.71,23.89,23.67,23.75,42700.0
2009-08-31 09:35:00,23.76,23.76,23.59,23.66,37800.0,23.76,23.76,23.59,23.66,37800.0
2009-08-31 09:40:00,23.66,23.66,23.53,23.62,32100.0,23.66,23.66,23.53,23.62,32100.0
2009-08-31 09:45:00,23.61,23.64,23.56,23.57,40700.0,23.61,23.64,23.56,23.57,40700.0
2009-08-31 09:50:00,23.57,23.58,23.39,23.39,127000.0,23.57,23.58,23.39,23.39,127000.0
2009-08-31 09:55:00,23.4,23.46,23.4,23.44,22700.0,23.4,23.46,23.4,23.44,22700.0
2009-08-31 10:00:00,23.42,23.42,23.37,23.41,24600.0,23.42,23.42,23.37,23.41,24600.0
2009-08-31 10:05:00,23.41,23.46,23.39,23.46,18300.0,23.41,23.46,23.39,23.46,18300.0
2009-08-31 10:10:00,23.46,23.48,23.42,23.45,17900.0,23.46,23.48,23.42,23.45,17900.0
2009-08-31 10:15:00,23.45,23.47,23.38,23.41,24700.0,23.45,23.47,23.38,23.41,24700.0
2009-08-31 10:20:00,23.41,23.43,23.37,23.37,56000.0,23.41,23.43,23.37,23.37,56000.0
2009-08-31 10:25:00,23.38,23.45,23.38,23.45,24200.0,23.38,23.45,23.38,23.45,24200.0
2009-08-31 10:30:00,23.45,23.46,23.38,23.41,22900.0,23.45,23.46,23.38,23.41,22900.0
2009-08-31 10:35:00,23.42,23.49,23.42,23.48,27800.0,23.42,23.49,23.42,23.48,27800.0
2009-08-31 10:40:00,23.48,23.53,23.45,23.45,29200.0,23.48,23.53,23.45,23.45,29200.0
2009-08-31 10:45:00,23.46,23.5,23.44,23.49,11100.0,23.46,23.5,23.44,23.49,11100.0
2009-08-31 10:50:00,23.5,23.55,23.5,23.53,24200.0,23.5,23.55,23.5,23.53,24200.0
2009-08-31 10:55:00,23.53,23.53,23.45,23.46,35300.0,23.53,23.53,23.45,23.46,35300.0
2009-08-31 11:00:00,23.47,23.47,23.41,23.42,14900.0,23.47,23.47,23.41,23.42,14900.0
2009-08-31 11:05:00,23.44,23.46,23.43,23.43,10400.0,23.44,23.46,23.43,23.43,10400.0
2009-08-31 11:10:00,23.44,23.45,23.41,23.41,5900.0,23.44,23.45,23.41,23.41,5900.0
2009-08-31 11:15:00,23.42,23.44,23.4,23.4,12100.0,23.42,23.44,23.4,23.4,12100.0
2009-08-31 11:20:00,23.4,23.43,23.34,23.35,13500.0,23.4,23.43,23.34,23.35,13500.0
2009-08-31 11:25:00,23.36,23.36,23.34,23.35,21100.0,23.36,23.36,23.34,23.35,21100.0
2009-08-31 11:30:00,23.35,23.38,23.35,23.36,19500.0,23.35,23.38,23.35,23.36,19500.0
2009-08-31 11:35:00,23.36,23.39,23.34,23.39,12800.0,23.36,23.39,23.34,23.39,12800.0
2009-08-31 11:40:00,23.39,23.48,23.39,23.44,68700.0,23.39,23.48,23.39,23.44,68700.0
2009-08-31 11:45:00,23.45,23.48,23.4,23.41,35000.0,23.45,23.48,23.4,23.41,35000.0
2009-08-31 11:50:00,23.41,23.43,23.4,23.4,12200.0,23.41,23.43,23.4,23.4,12200.0
2009-08-31 11:55:00,23.4,23.41,23.4,23.4,3700.0,23.4,23.41,23.4,23.4,3700.0
2009-08-31 12:00:00,23.41,23.48,23.41,23.43,11100.0,23.41,23.48,23.41,23.43,11100.0
2009-08-31 12:05:00,23.43,23.45,23.39,23.39,11300.0,23.43,23.45,23.39,23.39,11300.0
2009-08-31 12:10:00,23.4,23.46,23.39,23.45,14000.0,23.4,23.46,23.39,23.45,14000.0
2009-08-31 12:15:00,23.46,23.49,23.41,23.48,64700.0,23.46,23.49,23.41,23.48,64700.0
2009-08-31 12:20:00,23.48,23.49,23.48,23.49,11900.0,23.48,23.49,23.48,23.49,11900.0
2009-08-31 12:25:00,23.48,23.49,23.45,23.49,29500.0,23.48,23.49,23.45,23.49,29500.0
2009-08-31 12:30:00,23.48,23.49,23.48,23.48,10500.0,23.48,23.49,23.48,23.48,10500.0
2009-08-31 12:35:00,23.48,23.48,23.45,23.48,17900.0,23.48,23.48,23.45,23.48,17900.0
2009-08-31 12:40:00,23.48,23.49,23.45,23.45,86900.0,23.48,23.49,23.45,23.45,86900.0
2009-08-31 12:45:00,23.45,23.48,23.44,23.48,38400.0,23.45,23.48,23.44,23.48,38400.0
2009-08-31 12:50:00,23.48,23.48,23.44,23.45,16500.0,23.48,23.48,23.44,23.45,16500.0
2009-08-31 12:55:00,23.44,23.45,23.42,23.42,5000.0,23.44,23.45,23.42,23.42,5000.0
2009-08-31 13:00:00,23.43,23.43,23.39,23.4,10000.0,23.43,23.43,23.39,23.4,10000.0
2009-08-31 13:05:00,23.41,23.42,23.39,23.41,10500.0,23.41,23.42,23.39,23.41,10500.0
2009-08-31 13:10:00,23.42,23.48,23.41,23.48,19300.0,23.42,23.48,23.41,23.48,19300.0
2009-08-31 13:15:00,23.47,23.48,23.47,23.48,3200.0,23.47,23.48,23.47,23.48,3200.0
2009-08-31 13:20:00,23.48,23.48,23.46,23.46,11500.0,23.48,23.48,23.46,23.46,11500.0
2009-08-31 13:25:00,23.45,23.46,23.43,23.44,15900.0,23.45,23.46,23.43,23.44,15900.0
2009-08-31 13:30:00,23.45,23.46,23.44,23.46,8300.0,23.45,23.46,23.44,23.46,8300.0
2009-08-31 13:35:00,23.47,23.48,23.45,23.45,12600.0,23.47,23.48,23.45,23.45,12600.0
2009-08-31 13:40:00,23.45,23.46,23.43,23.44,13900.0,23.45,23.46,23.43,23.44,13900.0
2009-08-31 13:45:00,23.44,23.45,23.44,23.45,17000.0,23.44,23.45,23.44,23.45,17000.0
2009-08-31 13:50:00,23.45,23.45,23.4,23.42,12300.0,23.45,23.45,23.4,23.42,12300.0
2009-08-31 13:55:00,23.42,23.45,23.42,23.45,7100.0,23.42,23.45,23.42,23.45,7100.0
2009-08-31 14:00:00,23.45,23.45,23.42,23.42,8100.0,23.45,23.45,23.42,23.42,8100.0
2009-08-31 14:05:00,23.42,23.45,23.41,23.45,15000.0,23.42,23.45,23.41,23.45,15000.0
2009-08-31 14:10:00,23.45,23.46,23.42,23.43,18400.0,23.45,23.46,23.42,23.43,18400.0
2009-08-31 14:15:00,23.43,23.43,23.42,23.43,1500.0,23.43,23.43,23.42,23.43,1500.0
2009-08-31 14:20:00,23.42,23.43,23.41,23.41,9800.0,23.42,23.43,23.41,23.41,9800.0
2009-08-31 14:25:00,23.41,23.43,23.39,23.41,12200.0,23.41,23.43,23.39,23.41,12200.0
2009-08-31 14:30:00,23.42,23.42,23.41,23.42,3900.0,23.42,23.42,23.41,23.42,3900.0
2009-08-31 14:35:00,23.42,23.45,23.41,23.44,10300.0,23.42,23.45,23.41,23.44,10300.0
2009-08-31 14:40:00,23.45,23.47,23.43,23.44,15400.0,23.45,23.47,23.43,23.44,15400.0
2009-08-31 14:45:00,23.44,23.45,23.44,23.44,6000.0,23.44,23.45,23.44,23.44,6000.0
2009-08-31 14:50:00,23.44,23.46,23.43,23.46,6500.0,23.44,23.46,23.43,23.46,6500.0
2009-08-31 14:55:00,23.46,23.49,23.44,23.45,20400.0,23.46,23.49,23.44,23.45,20400.0
2009-08-31 15:00:00,23.45,23.45,23.4,23.4,34200.0,23.45,23.45,23.4,23.4,34200.0
2009-08-31 15:05:00,23.4,23.41,23.37,23.38,11800.0,23.4,23.41,23.37,23.38,11800.0
2009-08-31 15:10:00,23.37,23.39,23.35,23.35,34200.0,23.37,23.39,23.35,23.35,34200.0
2009-08-31 15:15:00,23.36,23.4,23.35,23.39,21600.0,23.36,23.4,23.35,23.39,21600.0
2009-08-31 15:20:00,23.38,23.4,23.35,23.37,14000.0,23.38,23.4,23.35,23.37,14000.0
2009-08-31 15:25:00,23.36,23.4,23.32,23.38,30200.0,23.36,23.4,23.32,23.38,30200.0
2009-08-31 15:30:00,23.38,23.41,23.38,23.4,12500.0,23.38,23.41,23.38,23.4,12500.0
2009-08-31 15:35:00,23.41,23.45,23.4,23.44,21800.0,23.41,23.45,23.4,23.44,21800.0
2009-08-31 15:40:00,23.45,23.45,23.42,23.43,21800.0,23.45,23.45,23.42,23.43,21800.0
2009-08-31 15:45:00,23.42,23.43,23.4,23.43,74400.0,23.42,23.43,23.4,23.43,74400.0
2009-08-31 15:50:00,23.42,23.42,23.38,23.4,112200.0,23.42,23.42,23.38,23.4,112200.0
2009-08-31 15:55:00,23.39,23.46,23.39,23.44,172500.0,23.39,23.46,23.39,23.44,172500.0
2009-09-01 09:30:00,23.54,23.69,23.54,23.59,51400.0,23.54,23.69,23.54,23.59,51400.0
2009-09-01 09:35:00,23.58,23.7,23.57,23.68,19800.0,23.58,23.7,23.57,23.68,19800.0
2009-09-01 09:40:00,23.68,23.76,23.64,23.75,26200.0,23.68,23.76,23.64,23.75,26200.0
2009-09-01 09:45:00,23.75,23.87,23.75,23.87,95300.0,23.75,23.87,23.75,23.87,95300.0
2009-09-01 09:50:00,23.87,23.99,23.86,23.87,62500.0,23.87,23.99,23.86,23.87,62500.0
2009-09-01 09:55:00,23.88,23.9,23.82,23.84,55500.0,23.88,23.9,23.82,23.84,55500.0
2009-09-01 10:00:00,23.86,23.9,23.74,23.81,114100.0,23.86,23.9,23.74,23.81,114100.0
2009-09-01 10:05:00,23.81,23.93,23.79,23.9,28400.0,23.81,23.93,23.79,23.9,28400.0
2009-09-01 10:10:00,23.9,23.9,23.74,23.74,42900.0,23.9,23.9,23.74,23.74,42900.0
2009-09-01 10:15:00,23.74,23.77,23.67,23.7,41200.0,23.74,23.77,23.67,23.7,41200.0
2009-09-01 10:20:00,23.69,23.75,23.65,23.72,17100.0,23.69,23.75,23.65,23.72,17100.0
2009-09-01 10:25:00,23.71,23.8,23.71,23.78,18500.0,23.71,23.8,23.71,23.78,18500.0
2009-09-01 10:30:00,23.78,23.86,23.73,23.84,88900.0,23.78,23.86,23.73,23.84,88900.0
2009-09-01 10:35:00,23.84,23.89,23.83,23.85,20600.0,23.84,23.89,23.83,23.85,20600.0
2009-09-01 10:40:00,23.86,23.88,23.83,23.85,49100.0,23.86,23.88,23.83,23.85,49100.0
2009-09-01 10:45:00,23.85,23.89,23.83,23.87,46000.0,23.85,23.89,23.83,23.87,46000.0
2009-09-01 10:50:00,23.87,23.87,23.75,23.78,31400.0,23.87,23.87,23.75,23.78,31400.0
2009-09-01 10:55:00,23.78,23.82,23.78,23.78,17900.0,23.78,23.82,23.78,23.78,17900.0
2009-09-01 11:00:00,23.77,23.82,23.72,23.79,39900.0,23.77,23.82,23.72,23.79,39900.0
2009-09-01 11:05:00,23.78,23.78,23.67,23.67,23400.0,23.78,23.78,23.67,23.67,23400.0
2009-09-01 11:10:00,23.67,23.67,23.5,23.53,34500.0,23.67,23.67,23.5,23.53,34500.0
2009-09-01 11:15:00,23.53,23.53,23.43,23.49,22200.0,23.53,23.53,23.43,23.49,22200.0
2009-09-01 11:20:00,23.47,23.48,23.33,23.37,25800.0,23.47,23.48,23.33,23.37,25800.0
2009-09-01 11:25:00,23.37,23.43,23.25,23.25,49800.0,23.37,23.43,23.25,23.25,49800.0
2009-09-01 11:30:00,23.25,23.25,23.15,23.17,50800.0,23.25,23.25,23.15,23.17,50800.0
2009-09-01 11:35:00,23.17,23.18,23.08,23.14,26900.0,23.17,23.18,23.08,23.14,26900.0
2009-09-01 11:40:00,23.13,23.24,23.12,23.17,29100.0,23.13,23.24,23.12,23.17,29100.0
2009-09-01 11:45:00,23.17,23.23,23.14,23.15,31100.0,23.17,23.23,23.14,23.15,31100.0
2009-09-01 11:50:00,23.14,23.16,23.1,23.12,43200.0,23.14,23.16,23.1,23.12,43200.0
2009-09-01 11:55:00,23.11,23.11,22.95,22.96,76000.0,23.11,23.11,22.95,22.96,76000.0
2009-09-01 12:00:00,22.96,22.98,22.9,22.9,85300.0,22.96,22.98,22.9,22.9,85300.0
2009-09-01 12:05:00,22.9,22.96,22.86,22.94,50500.0,22.9,22.96,22.86,22.94,50500.0
2009-09-01 12:10:00,22.94,22.95,22.88,22.91,79500.0,22.94,22.95,22.88,22.91,79500.0
2009-09-01 12:15:00,22.92,22.92,22.89,22.9,53300.0,22.92,22.92,22.89,22.9,53300.0
2009-09-01 12:20:00,22.9,22.91,22.82,22.84,69100.0,22.9,22.91,22.82,22.84,69100.0
2009-09-01 12:25:00,22.84,22.87,22.82,22.82,32800.0,22.84,22.87,22.82,22.82,32800.0
2009-09-01 12:30:00,22.82,22.86,22.81,22.84,26700.0,22.82,22.86,22.81,22.84,26700.0
2009-09-01 12:35:00,22.85,22.85,22.81,22.82,28400.0,22.85,22.85,22.81,22.82,28400.0
2009-09-01 12:40:00,22.82,22.84,22.8,22.82,17100.0,22.82,22.84,22.8,22.82,17100.0
2009-09-01 12:45:00,22.82,22.88,22.81,22.86,35400.0,22.82,22.88,22.81,22.86,35400.0
2009-09-01 12:50:00,22.87,22.89,22.86,22.88,24800.0,22.87,22.89,22.86,22.88,24800.0
2009-09-01 12:55:00,22.88,22.89,22.81,22.82,12700.0,22.88,22.89,22.81,22.82,12700.0
2009-09-01 13:00:00,22.82,22.87,22.8,22.81,19500.0,22.82,22.87,22.8,22.81,19500.0
2009-09-01 13:05:00,22.82,22.83,22.74,22.74,58500.0,22.82,22.83,22.74,22.74,58500.0
2009-09-01 13:10:00,22.74,22.79,22.71,22.79,89100.0,22.74,22.79,22.71,22.79,89100.0
2009-09-01 13:15:00,22.79,22.8,22.74,22.79,19700.0,22.79,22.8,22.74,22.79,19700.0
2009-09-01 13:20:00,22.79,22.8,22.76,22.77,14500.0,22.79,22.8,22.76,22.77,14500.0
2009-09-01 13:25:00,22.77,22.83,22.75,22.76,78000.0,22.77,22.83,22.75,22.76,78000.0
2009-09-01 13:30:00,22.76,22.78,22.69,22.71,47700.0,22.76,22.78,22.69,22.71,47700.0
2009-09-01 13:35:00,22.7,22.74,22.7,22.71,15700.0,22.7,22.74,22.7,22.71,15700.0
2009-09-01 13:40:00,22.71,22.77,22.7,22.74,27500.0,22.71,22.77,22.7,22.74,27500.0
2009-09-01 13:45:00,22.74,22.78,22.73,22.74,23800.0,22.74,22.78,22.73,22.74,23800.0
2009-09-01 13:50:00,22.73,22.8,22.72,22.77,22700.0,22.73,22.8,22.72,22.77,22700.0
2009-09-01 13:55:00,22.78,22.81,22.77,22.8,10400.0,22.78,22.81,22.77,22.8,10400.0
2009-09-01 14:00:00,22.8,22.83,22.76,22.81,22400.0,22.8,22.83,22.76,22.81,22400.0
2009-09-01 14:05:00,22.81,22.81,22.78,22.79,23200.0,22.81,22.81,22.78,22.79,23200.0
2009-09-01 14:10:00,22.8,22.82,22.77,22.8,23300.0,22.8,22.82,22.77,22.8,23300.0
2009-09-01 14:15:00,22.8,22.84,22.78,22.84,45500.0,22.8,22.84,22.78,22.84,45500.0
2009-09-01 14:20:00,22.84,22.86,22.82,22.83,60900.0,22.84,22.86,22.82,22.83,60900.0
2009-09-01 14:25:00,22.84,22.87,22.82,22.86,26000.0,22.84,22.87,22.82,22.86,26000.0
2009-09-01 14:30:00,22.86,22.87,22.85,22.87,59000.0,22.86,22.87,22.85,22.87,59000.0
2009-09-01 14:35:00,22.87,22.91,22.86,22.87,14500.0,22.87,22.91,22.86,22.87,14500.0
2009-09-01 14:40:00,22.86,22.86,22.79,22.79,17800.0,22.86,22.86,22.79,22.79,17800.0
2009-09-01 14:45:00,22.79,22.83,22.79,22.81,7300.0,22.79,22.83,22.79,22.81,7300.0
2009-09-01 14:50:00,22.8,22.86,22.78,22.8,26000.0,22.8,22.86,22.78,22.8,26000.0
2009-09-01 14:55:00,22.79,22.83,22.78,22.79,16800.0,22.79,22.83,22.78,22.79,16800.0
2009-09-01 15:00:00,22.8,22.84,22.79,22.83,29700.0,22.8,22.84,22.79,22.83,29700.0
2009-09-01 15:05:00,22.84,22.86,22.79,22.84,40600.0,22.84,22.86,22.79,22.84,40600.0
2009-09-01 15:10:00,22.84,22.87,22.82,22.86,18300.0,22.84,22.87,22.82,22.86,18300.0
2009-09-01 15:15:00,22.87,22.87,22.81,22.81,32600.0,22.87,22.87,22.81,22.81,32600.0
2009-09-01 15:20:00,22.81,22.83,22.78,22.79,45000.0,22.81,22.83,22.78,22.79,45000.0
2009-09-01 15:25:00,22.79,22.81,22.75,22.77,37600.0,22.79,22.81,22.75,22.77,37600.0
2009-09-01 15:30:00,22.77,22.8,22.76,22.8,31700.0,22.77,22.8,22.76,22.8,31700.0
2009-09-01 15:35:00,22.8,22.85,22.77,22.85,63400.0,22.8,22.85,22.77,22.85,63400.0
2009-09-01 15:40:00,22.84,22.85,22.77,22.78,58500.0,22.84,22.85,22.77,22.78,58500.0
2009-09-01 15:45:00,22.79,22.8,22.7,22.72,69500.0,22.79,22.8,22.7,22.72,69500.0
2009-09-01 15:50:00,22.72,22.77,22.71,22.77,105300.0,22.72,22.77,22.71,22.77,105300.0
2009-09-01 15:55:00,22.77,22.79,22.7,22.7,230600.0,22.77,22.79,22.7,22.7,230600.0
2009-09-02 09:30:00,22.8,22.8,22.59,22.62,193400.0,22.8,22.8,22.59,22.62,193400.0
2009-09-02 09:35:00,22.62,22.73,22.5,22.51,44900.0,22.62,22.73,22.5,22.51,44900.0
2009-09-02 09:40:00,22.52,22.65,22.5,22.64,27500.0,22.52,22.65,22.5,22.64,27500.0
2009-09-02 09:45:00,22.66,22.79,22.65,22.79,86400.0,22.66,22.79,22.65,22.79,86400.0
2009-09-02 09:50:00,22.79,22.96,22.79,22.94,68700.0,22.79,22.96,22.79,22.94,68700.0
2009-09-02 09:55:00,22.93,22.95,22.84,22.84,26600.0,22.93,22.95,22.84,22.84,26600.0
2009-09-02 10:00:00,22.84,22.85,22.73,22.75,60200.0,22.84,22.85,22.73,22.75,60200.0
2009-09-02 10:05:00,22.75,22.88,22.75,22.84,23900.0,22.75,22.88,22.75,22.84,23900.0
2009-09-02 10:10:00,22.85,22.89,22.79,22.87,29400.0,22.85,22.89,22.79,22.87,29400.0
2009-09-02 10:15:00,22.87,22.87,22.78,22.82,17900.0,22.87,22.87,22.78,22.82,17900.0
2009-09-02 10:20:00,22.82,22.83,22.72,22.72,34600.0,22.82,22.83,22.72,22.72,34600.0
2009-09-02 10:25:00,22.73,22.74,22.65,22.65,66800.0,22.73,22.74,22.65,22.65,66800.0
2009-09-02 10:30:00,22.64,22.69,22.57,22.58,54100.0,22.64,22.69,22.57,22.58,54100.0
2009-09-02 10:35:00,22.58,22.69,22.58,22.62,35400.0,22.58,22.69,22.58,22.62,35400.0
2009-09-02 10:40:00,22.63,22.71,22.61,22.68,33300.0,22.63,22.71,22.61,22.68,33300.0
2009-09-02 10:45:00,22.68,22.71,22.67,22.68,16300.0,22.68,22.71,22.67,22.68,16300.0
2009-09-02 10:50:00,22.68,22.7,22.62,22.69,24800.0,22.68,22.7,22.62,22.69,24800.0
2009-09-02 10:55:00,22.7,22.75,22.69,22.69,64200.0,22.7,22.75,22.69,22.69,64200.0
2009-09-02 11:00:00,22.69,22.7,22.67,22.7,14400.0,22.69,22.7,22.67,22.7,14400.0
2009-09-02 11:05:00,22.69,22.69,22.64,22.64,46700.0,22.69,22.69,22.64,22.64,46700.0
2009-09-02 11:10:00,22.65,22.68,22.64,22.64,33800.0,22.65,22.68,22.64,22.64,33800.0
2009-09-02 11:15:00,22.64,22.66,22.6,22.62,31600.0,22.64,22.66,22.6,22.62,31600.0
2009-09-02 11:20:00,22.61,22.63,22.6,22.61,36800.0,22.61,22.63,22.6,22.61,36800.0
2009-09-02 11:25:00,22.6,22.62,22.59,22.62,27800.0,22.6,22.62,22.59,22.62,27800.0
2009-09-02 11:30:00,22.62,22.63,22.55,22.6,45500.0,22.62,22.63,22.55,22.6,45500.0
2009-09-02 11:35:00,22.6,22.62,22.58,22.61,22400.0,22.6,22.62,22.58,22.61,22400.0
2009-09-02 11:40:00,22.62,22.63,22.59,22.59,15600.0,22.62,22.63,22.59,22.59,15600.0
2009-09-02 11:45:00,22.6,22.62,22.6,22.62,11000.0,22.6,22.62,22.6,22.62,11000.0
2009-09-02 11:50:00,22.62,22.68,22.61,22.68,24500.0,22.62,22.68,22.61,22.68,24500.0
2009-09-02 11:55:00,22.68,22.7,22.66,22.7,14600.0,22.68,22.7,22.66,22.7,14600.0
2009-09-02 12:00:00,22.7,22.74,22.64,22.64,23800.0,22.7,22.74,22.64,22.64,23800.0
2009-09-02 12:05:00,22.64,22.67,22.64,22.66,14700.0,22.64,22.67,22.64,22.66,14700.0
2009-09-02 12:10:00,22.66,22.67,22.59,22.59,62300.0,22.66,22.67,22.59,22.59,62300.0
2009-09-02 12:15:00,22.58,22.6,22.55,22.58,51900.0,22.58,22.6,22.55,22.58,51900.0
2009-09-02 12:20:00,22.59,22.67,22.59,22.67,12100.0,22.59,22.67,22.59,22.67,12100.0
2009-09-02 12:25:00,22.67,22.7,22.67,22.7,7000.0,22.67,22.7,22.67,22.7,7000.0
2009-09-02 12:30:00,22.7,22.72,22.7,22.7,9200.0,22.7,22.72,22.7,22.7,9200.0
2009-09-02 12:35:00,22.71,22.73,22.71,22.73,8300.0,22.71,22.73,22.71,22.73,8300.0
2009-09-02 12:40:00,22.72,22.74,22.72,22.74,5500.0,22.72,22.74,22.72,22.74,5500.0
2009-09-02 12:45:00,22.74,22.77,22.74,22.77,5500.0,22.74,22.77,22.74,22.77,5500.0
2009-09-02 12:50:00,22.77,22.77,22.72,22.73,23700.0,22.77,22.77,22.72,22.73,23700.0
2009-09-02 12:55:00,22.73,22.73,22.69,22.71,12800.0,22.73,22.73,22.69,22.71,12800.0
2009-09-02 13:00:00,22.71,22.72,22.66,22.67,35600.0,22.71,22.72,22.66,22.67,35600.0
2009-09-02 13:05:00,22.67,22.67,22.6,22.6,38700.0,22.67,22.67,22.6,22.6,38700.0
2009-09-02 13:10:00,22.61,22.65,22.61,22.65,7100.0,22.61,22.65,22.61,22.65,7100.0
2009-09-02 13:15:00,22.65,22.72,22.65,22.72,16700.0,22.65,22.72,22.65,22.72,16700.0
2009-09-02 13:20:00,22.72,22.72,22.71,22.72,3100.0,22.72,22.72,22.71,22.72,3100.0
2009-09-02 13:25:00,22.72,22.73,22.72,22.73,12900.0,22.72,22.73,22.72,22.73,12900.0
2009-09-02 13:30:00,22.73,22.74,22.72,22.74,15400.0,22.73,22.74,22.72,22.74,15400.0
2009-09-02 13:35:00,22.73,22.74,22.73,22.73,4400.0,22.73,22.74,22.73,22.73,4400.0
2009-09-02 13:40:00,22.74,22.75,22.74,22.75,10100.0,22.74,22.75,22.74,22.75,10100.0
2009-09-02 13:45:00,22.76,22.79,22.75,22.79,12000.0,22.76,22.79,22.75,22.79,12000.0
2009-09-02 13:50:00,22.79,22.79,22.78,22.78,7500.0,22.79,22.79,22.78,22.78,7500.0
2009-09-02 13:55:00,22.78,22.79,22.78,22.78,9200.0,22.78,22.79,22.78,22.78,9200.0
2009-09-02 14:00:00,22.79,22.79,22.78,22.78,24900.0,22.79,22.79,22.78,22.78,24900.0
2009-09-02 14:05:00,22.79,22.79,22.78,22.79,8000.0,22.79,22.79,22.78,22.79,8000.0
2009-09-02 14:10:00,22.79,22.79,22.78,22.78,3100.0,22.79,22.79,22.78,22.78,3100.0
2009-09-02 14:15:00,22.79,22.8,22.78,22.79,27900.0,22.79,22.8,22.78,22.79,27900.0
2009-09-02 14:20:00,22.8,22.81,22.79,22.79,53100.0,22.8,22.81,22.79,22.79,53100.0
2009-09-02 14:25:00,22.79,22.8,22.75,22.76,27900.0,22.79,22.8,22.75,22.76,27900.0
2009-09-02 14:30:00,22.76,22.78,22.75,22.76,30500.0,22.76,22.78,22.75,22.76,30500.0
2009-09-02 14:35:00,22.75,22.78,22.73,22.74,52300.0,22.75,22.78,22.73,22.74,52300.0
2009-09-02 14:40:00,22.73,22.78,22.72,22.74,59800.0,22.73,22.78,22.72,22.74,59800.0
2009-09-02 14:45:00,22.72,22.74,22.71,22.73,15400.0,22.72,22.74,22.71,22.73,15400.0
2009-09-02 14:50:00,22.74,22.76,22.73,22.75,7600.0,22.74,22.76,22.73,22.75,7600.0
2009-09-02 14:55:00,22.76,22.78,22.76,22.76,18000.0,22.76,22.78,22.76,22.76,18000.0
2009-09-02 15:00:00,22.76,22.77,22.73,22.76,21200.0,22.76,22.77,22.73,22.76,21200.0
2009-09-02 15:05:00,22.76,22.76,22.75,22.75,11200.0,22.76,22.76,22.75,22.75,11200.0
2009-09-02 15:10:00,22.75,22.77,22.75,22.76,12700.0,22.75,22.77,22.75,22.76,12700.0
2009-09-02 15:15:00,22.77,22.82,22.76,22.81,24500.0,22.77,22.82,22.76,22.81,24500.0
2009-09-02 15:20:00,22.81,22.85,22.8,22.81,35700.0,22.81,22.85,22.8,22.81,35700.0
2009-09-02 15:25:00,22.8,22.81,22.78,22.79,11800.0,22.8,22.81,22.78,22.79,11800.0
2009-09-02 15:30:00,22.8,22.83,22.8,22.83,27000.0,22.8,22.83,22.8,22.83,27000.0
2009-09-02 15:35:00,22.82,22.83,22.78,22.82,25900.0,22.82,22.83,22.78,22.82,25900.0
2009-09-02 15:40:00,22.81,22.82,22.78,22.79,19400.0,22.81,22.82,22.78,22.79,19400.0
2009-09-02 15:45:00,22.8,22.8,22.76,22.77,38500.0,22.8,22.8,22.76,22.77,38500.0
2009-09-02 15:50:00,22.78,22.81,22.75,22.8,134000.0,22.78,22.81,22.75,22.8,134000.0
2009-09-02 15:55:00,22.8,22.8,22.72,22.75,169500.0,22.8,22.8,22.72,22.75,169500.0
2009-09-03 09:30:00,22.75,22.88,22.55,22.71,59700.0,22.75,22.88,22.55,22.71,59700.0
2009-09-03 09:35:00,22.71,22.78,22.65,22.7,33500.0,22.71,22.78,22.65,22.7,33500.0
2009-09-03 09:40:00,22.69,22.74,22.64,22.68,25100.0,22.69,22.74,22.64,22.68,25100.0
2009-09-03 09:45:00,22.68,22.82,22.66,22.82,58300.0,22.68,22.82,22.66,22.82,58300.0
2009-09-03 09:50:00,22.82,22.87,22.79,22.84,61000.0,22.82,22.87,22.79,22.84,61000.0
2009-09-03 09:55:00,22.84,22.87,22.76,22.85,106500.0,22.84,22.87,22.76,22.85,106500.0
2009-09-03 10:00:00,22.85,22.93,22.7,22.7,153000.0,22.85,22.93,22.7,22.7,153000.0
2009-09-03 10:05:00,22.7,22.7,22.55,22.63,138600.0,22.7,22.7,22.55,22.63,138600.0
2009-09-03 10:10:00,22.63,22.69,22.6,22.61,48100.0,22.63,22.69,22.6,22.61,48100.0
2009-09-03 10:15:00,22.61,22.61,22.45,22.46,331000.0,22.61,22.61,22.45,22.46,331000.0
2009-09-03 10:20:00,22.46,22.52,22.39,22.46,33300.0,22.46,22.52,22.39,22.46,33300.0
2009-09-03 10:25:00,22.46,22.53,22.45,22.51,10300.0,22.46,22.53,22.45,22.51,10300.0
2009-09-03 10:30:00,22.51,22.54,22.48,22.53,13000.0,22.51,22.54,22.48,22.53,13000.0
2009-09-03 10:35:00,22.53,22.53,22.45,22.51,19900.0,22.53,22.53,22.45,22.51,19900.0
2009-09-03 10:40:00,22.51,22.57,22.5,22.51,36000.0,22.51,22.57,22.5,22.51,36000.0
2009-09-03 10:45:00,22.52,22.53,22.49,22.52,11800.0,22.52,22.53,22.49,22.52,11800.0
2009-09-03 10:50:00,22.5,22.55,22.5,22.52,19000.0,22.5,22.55,22.5,22.52,19000.0
2009-09-03 10:55:00,22.53,22.53,22.5,22.51,6600.0,22.53,22.53,22.5,22.51,6600.0
2009-09-03 11:00:00,22.51,22.58,22.51,22.52,14600.0,22.51,22.58,22.51,22.52,14600.0
2009-09-03 11:05:00,22.52,22.53,22.49,22.53,18000.0,22.52,22.53,22.49,22.53,18000.0
2009-09-03 11:10:00,22.54,22.56,22.48,22.51,11600.0,22.54,22.56,22.48,22.51,11600.0
2009-09-03 11:15:00,22.52,22.52,22.48,22.49,18100.0,22.52,22.52,22.48,22.49,18100.0
2009-09-03 11:20:00,22.49,22.51,22.48,22.49,24400.0,22.49,22.51,22.48,22.49,24400.0
2009-09-03 11:25:00,22.49,22.51,22.49,22.5,11900.0,22.49,22.51,22.49,22.5,11900.0
2009-09-03 11:30:00,22.5,22.53,22.49,22.52,8100.0,22.5,22.53,22.49,22.52,8100.0
2009-09-03 11:35:00,22.52,22.52,22.48,22.48,13100.0,22.52,22.52,22.48,22.48,13100.0
2009-09-03 11:40:00,22.49,22.49,22.47,22.47,7700.0,22.49,22.49,22.47,22.47,7700.0
2009-09-03 11:45:00,22.46,22.49,22.46,22.48,7100.0,22.46,22.49,22.46,22.48,7100.0
2009-09-03 11:50:00,22.49,22.51,22.46,22.46,19600.0,22.49,22.51,22.46,22.46,19600.0
2009-09-03 11:55:00,22.46,22.49,22.46,22.49,6600.0,22.46,22.49,22.46,22.49,6600.0
2009-09-03 12:00:00,22.48,22.48,22.47,22.47,11000.0,22.48,22.48,22.47,22.47,11000.0
2009-09-03 12:05:00,22.48,22.49,22.47,22.48,10100.0,22.48,22.49,22.47,22.48,10100.0
2009-09-03 12:10:00,22.48,22.48,22.45,22.45,31800.0,22.48,22.48,22.45,22.45,31800.0
2009-09-03 12:15:00,22.45,22.46,22.45,22.45,9300.0,22.45,22.46,22.45,22.45,9300.0
2009-09-03 12:20:00,22.45,22.46,22.45,22.45,2800.0,22.45,22.46,22.45,22.45,2800.0
2009-09-03 12:25:00,22.45,22.46,22.45,22.45,6400.0,22.45,22.46,22.45,22.45,6400.0
2009-09-03 12:30:00,22.45,22.46,22.38,22.39,103300.0,22.45,22.46,22.38,22.39,103300.0
2009-09-03 12:35:00,22.39,22.4,22.39,22.4,4900.0,22.39,22.4,22.39,22.4,4900.0
2009-09-03 12:40:00,22.4,22.4,22.39,22.39,5600.0,22.4,22.4,22.39,22.39,5600.0
2009-09-03 12:45:00,22.4,22.4,22.35,22.36,47300.0,22.4,22.4,22.35,22.36,47300.0
2009-09-03 12:50:00,22.36,22.36,22.33,22.35,34700.0,22.36,22.36,22.33,22.35,34700.0
2009-09-03 12:55:00,22.35,22.36,22.33,22.34,31000.0,22.35,22.36,22.33,22.34,31000.0
2009-09-03 13:00:00,22.34,22.35,22.34,22.35,10700.0,22.34,22.35,22.34,22.35,10700.0
2009-09-03 13:05:00,22.35,22.35,22.34,22.35,4500.0,22.35,22.35,22.34,22.35,4500.0
2009-09-03 13:10:00,22.35,22.36,22.35,22.36,17300.0,22.35,22.36,22.35,22.36,17300.0
2009-09-03 13:15:00,22.36,22.41,22.35,22.4,46600.0,22.36,22.41,22.35,22.4,46600.0
2009-09-03 13:20:00,22.4,22.41,22.39,22.4,22000.0,22.4,22.41,22.39,22.4,22000.0
2009-09-03 13:25:00,22.41,22.41,22.4,22.41,5900.0,22.41,22.41,22.4,22.41,5900.0
2009-09-03 13:30:00,22.4,22.41,22.36,22.37,55300.0,22.4,22.41,22.36,22.37,55300.0
2009-09-03 13:35:00,22.36,22.4,22.35,22.39,60000.0,22.36,22.4,22.35,22.39,60000.0
2009-09-03 13:40:00,22.4,22.4,22.39,22.39,4400.0,22.4,22.4,22.39,22.39,4400.0
2009-09-03 13:45:00,22.4,22.4,22.39,22.39,18700.0,22.4,22.4,22.39,22.39,18700.0
2009-09-03 13:50:00,22.39,22.41,22.39,22.41,8000.0,22.39,22.41,22.39,22.41,8000.0
2009-09-03 13:55:00,22.41,22.41,22.4,22.4,4800.0,22.41,22.41,22.4,22.4,4800.0
2009-09-03 14:00:00,22.41,22.42,22.4,22.42,8100.0,22.41,22.42,22.4,22.42,8100.0
2009-09-03 14:05:00,22.42,22.44,22.42,22.44,10500.0,22.42,22.44,22.42,22.44,10500.0
2009-09-03 14:10:00,22.43,22.44,22.38,22.38,21000.0,22.43,22.44,22.38,22.38,21000.0
2009-09-03 14:15:00,22.38,22.38,22.37,22.37,4900.0,22.38,22.38,22.37,22.37,4900.0
2009-09-03 14:20:00,22.37,22.38,22.35,22.36,19200.0,22.37,22.38,22.35,22.36,19200.0
2009-09-03 14:25:00,22.36,22.37,22.35,22.36,8200.0,22.36,22.37,22.35,22.36,8200.0
2009-09-03 14:30:00,22.37,22.38,22.35,22.38,44400.0,22.37,22.38,22.35,22.38,44400.0
2009-09-03 14:35:00,22.38,22.39,22.37,22.37,25900.0,22.38,22.39,22.37,22.37,25900.0
2009-09-03 14:40:00,22.37,22.38,22.35,22.37,24200.0,22.37,22.38,22.35,22.37,24200.0
2009-09-03 14:45:00,22.37,22.38,22.35,22.35,14400.0,22.37,22.38,22.35,22.35,14400.0
2009-09-03 14:50:00,22.35,22.38,22.35,22.38,12600.0,22.35,22.38,22.35,22.38,12600.0
2009-09-03 14:55:00,22.38,22.38,22.37,22.37,13900.0,22.38,22.38,22.37,22.37,13900.0
2009-09-03 15:00:00,22.38,22.39,22.38,22.39,41300.0,22.38,22.39,22.38,22.39,41300.0
2009-09-03 15:05:00,22.39,22.39,22.38,22.38,41000.0,22.39,22.39,22.38,22.38,41000.0
2009-09-03 15:10:00,22.38,22.39,22.38,22.39,18300.0,22.38,22.39,22.38,22.39,18300.0
2009-09-03 15:15:00,22.38,22.39,22.38,22.39,9600.0,22.38,22.39,22.38,22.39,9600.0
2009-09-03 15:20:00,22.39,22.43,22.38,22.43,44800.0,22.39,22.43,22.38,22.43,44800.0
2009-09-03 15:25:00,22.42,22.44,22.42,22.44,20000.0,22.42,22.44,22.42,22.44,20000.0
2009-09-03 15:30:00,22.44,22.5,22.44,22.5,73500.0,22.44,22.5,22.44,22.5,73500.0
2009-09-03 15:35:00,22.5,22.56,22.49,22.55,71600.0,22.5,22.56,22.49,22.55,71600.0
2009-09-03 15:40:00,22.56,22.56,22.55,22.56,40300.0,22.56,22.56,22.55,22.56,40300.0
2009-09-03 15:45:00,22.55,22.56,22.55,22.55,40000.0,22.55,22.56,22.55,22.55,40000.0
2009-09-03 15:50:00,22.55,22.59,22.55,22.59,79700.0,22.55,22.59,22.55,22.59,79700.0
2009-09-03 15:55:00,22.58,22.59,22.56,22.56,128200.0,22.58,22.59,22.56,22.56,128200.0
2009-09-04 09:30:00,22.51,22.62,22.41,22.57,211200.0,22.51,22.62,22.41,22.57,211200.0
2009-09-04 09:35:00,22.62,22.72,22.62,22.7,33400.0,22.62,22.72,22.62,22.7,33400.0
2009-09-04 09:40:00,22.72,22.76,22.65,22.69,18700.0,22.72,22.76,22.65,22.69,18700.0
2009-09-04 09:45:00,22.69,22.7,22.58,22.62,20900.0,22.69,22.7,22.58,22.62,20900.0
2009-09-04 09:50:00,22.62,22.63,22.52,22.6,54400.0,22.62,22.63,22.52,22.6,54400.0
2009-09-04 09:55:00,22.6,22.62,22.54,22.54,28800.0,22.6,22.62,22.54,22.54,28800.0
2009-09-04 10:00:00,22.54,22.63,22.52,22.58,25400.0,22.54,22.63,22.52,22.58,25400.0
2009-09-04 10:05:00,22.58,22.65,22.58,22.62,16200.0,22.58,22.65,22.58,22.62,16200.0
2009-09-04 10:10:00,22.62,22.66,22.58,22.66,16800.0,22.62,22.66,22.58,22.66,16800.0
2009-09-04 10:15:00,22.66,22.7,22.65,22.68,10500.0,22.66,22.7,22.65,22.68,10500.0
2009-09-04 10:20:00,22.67,22.73,22.64,22.68,23500.0,22.67,22.73,22.64,22.68,23500.0
2009-09-04 10:25:00,22.68,22.77,22.68,22.75,30700.0,22.68,22.77,22.68,22.75,30700.0
2009-09-04 10:30:00,22.75,22.84,22.73,22.81,42000.0,22.75,22.84,22.73,22.81,42000.0
2009-09-04 10:35:00,22.81,22.86,22.8,22.82,10900.0,22.81,22.86,22.8,22.82,10900.0
2009-09-04 10:40:00,22.82,22.87,22.82,22.83,16000.0,22.82,22.87,22.82,22.83,16000.0
2009-09-04 10:45:00,22.84,22.86,22.84,22.84,10600.0,22.84,22.86,22.84,22.84,10600.0
2009-09-04 10:50:00,22.84,22.86,22.8,22.81,11200.0,22.84,22.86,22.8,22.81,11200.0
2009-09-04 10:55:00,22.81,22.81,22.79,22.8,10400.0,22.81,22.81,22.79,22.8,10400.0
2009-09-04 11:00:00,22.81,22.81,22.76,22.76,9700.0,22.81,22.81,22.76,22.76,9700.0
2009-09-04 11:05:00,22.76,22.78,22.76,22.76,7000.0,22.76,22.78,22.76,22.76,7000.0
2009-09-04 11:10:00,22.76,22.77,22.75,22.77,7700.0,22.76,22.77,22.75,22.77,7700.0
2009-09-04 11:15:00,22.77,22.77,22.74,22.74,6500.0,22.77,22.77,22.74,22.74,6500.0
2009-09-04 11:20:00,22.75,22.77,22.72,22.77,12100.0,22.75,22.77,22.72,22.77,12100.0
2009-09-04 11:25:00,22.76,22.78,22.76,22.77,5100.0,22.76,22.78,22.76,22.77,5100.0
2009-09-04 11:30:00,22.77,22.83,22.75,22.82,12500.0,22.77,22.83,22.75,22.82,12500.0
2009-09-04 11:35:00,22.81,22.86,22.81,22.85,7600.0,22.81,22.86,22.81,22.85,7600.0
2009-09-04 11:40:00,22.85,22.86,22.85,22.86,15300.0,22.85,22.86,22.85,22.86,15300.0
2009-09-04 11:45:00,22.85,22.92,22.85,22.92,44900.0,22.85,22.92,22.85,22.92,44900.0
2009-09-04 11:50:00,22.92,22.94,22.9,22.93,13600.0,22.92,22.94,22.9,22.93,13600.0
2009-09-04 11:55:00,22.94,22.99,22.94,22.99,14000.0,22.94,22.99,22.94,22.99,14000.0
2009-09-04 12:00:00,23.0,23.14,23.0,23.12,72800.0,23.0,23.14,23.0,23.12,72800.0
2009-09-04 12:05:00,23.12,23.3,23.12,23.26,83900.0,23.12,23.3,23.12,23.26,83900.0
2009-09-04 12:10:00,23.26,23.26,23.2,23.22,26600.0,23.26,23.26,23.2,23.22,26600.0
2009-09-04 12:15:00,23.23,23.24,23.19,23.2,20300.0,23.23,23.24,23.19,23.2,20300.0
2009-09-04 12:20:00,23.2,23.25,23.19,23.22,17200.0,23.2,23.25,23.19,23.22,17200.0
2009-09-04 12:25:00,23.22,23.22,23.18,23.2,18900.0,23.22,23.22,23.18,23.2,18900.0
2009-09-04 12:30:00,23.2,23.22,23.18,23.22,15600.0,23.2,23.22,23.18,23.22,15600.0
2009-09-04 12:35:00,23.22,23.24,23.22,23.22,17300.0,23.22,23.24,23.22,23.22,17300.0
2009-09-04 12:40:00,23.23,23.25,23.23,23.24,17100.0,23.23,23.25,23.23,23.24,17100.0
2009-09-04 12:45:00,23.24,23.24,23.23,23.24,5900.0,23.24,23.24,23.23,23.24,5900.0
2009-09-04 12:50:00,23.24,23.27,23.23,23.23,20000.0,23.24,23.27,23.23,23.23,20000.0
2009-09-04 12:55:00,23.23,23.27,23.23,23.25,11500.0,23.23,23.27,23.23,23.25,11500.0
2009-09-04 13:00:00,23.25,23.26,23.23,23.23,9300.0,23.25,23.26,23.23,23.23,9300.0
2009-09-04 13:05:00,23.22,23.23,23.2,23.2,15800.0,23.22,23.23,23.2,23.2,15800.0
2009-09-04 13:10:00,23.2,23.2,23.18,23.18,6800.0,23.2,23.2,23.18,23.18,6800.0
2009-09-04 13:15:00,23.18,23.18,23.11,23.13,168800.0,23.18,23.18,23.11,23.13,168800.0
2009-09-04 13:20:00,23.13,23.16,23.08,23.08,99200.0,23.13,23.16,23.08,23.08,99200.0
2009-09-04 13:25:00,23.09,23.11,23.05,23.1,37100.0,23.09,23.11,23.05,23.1,37100.0
2009-09-04 13:30:00,23.11,23.13,23.08,23.11,86300.0,23.11,23.13,23.08,23.11,86300.0
2009-09-04 13:35:00,23.11,23.12,23.06,23.07,20100.0,23.11,23.12,23.06,23.07,20100.0
2009-09-04 13:40:00,23.07,23.07,23.03,23.05,29900.0,23.07,23.07,23.03,23.05,29900.0
2009-09-04 13:45:00,23.04,23.05,23.0,23.03,26400.0,23.04,23.05,23.0,23.03,26400.0
2009-09-04 13:50:00,23.02,23.03,22.97,23.0,38500.0,23.02,23.03,22.97,23.0,38500.0
2009-09-04 13:55:00,23.0,23.03,22.99,23.0,12100.0,23.0,23.03,22.99,23.0,12100.0
2009-09-04 14:00:00,23.0,23.04,23.0,23.03,14200.0,23.0,23.04,23.0,23.03,14200.0
2009-09-04 14:05:00,23.03,23.04,23.0,23.04,30700.0,23.03,23.04,23.0,23.04,30700.0
2009-09-04 14:10:00,23.04,23.07,23.03,23.07,18000.0,23.04,23.07,23.03,23.07,18000.0
2009-09-04 14:15:00,23.06,23.09,23.05,23.09,21200.0,23.06,23.09,23.05,23.09,21200.0
2009-09-04 14:20:00,23.08,23.12,23.08,23.12,19700.0,23.08,23.12,23.08,23.12,19700.0
2009-09-04 14:25:00,23.12,23.14,23.07,23.07,26300.0,23.12,23.14,23.07,23.07,26300.0
2009-09-04 14:30:00,23.07,23.07,23.05,23.06,8700.0,23.07,23.07,23.05,23.06,8700.0
2009-09-04 14:35:00,23.05,23.07,23.05,23.06,9900.0,23.05,23.07,23.05,23.06,9900.0
2009-09-04 14:40:00,23.06,23.09,23.06,23.08,30100.0,23.06,23.09,23.06,23.08,30100.0
2009-09-04 14:45:00,23.09,23.14,23.08,23.11,52400.0,23.09,23.14,23.08,23.11,52400.0
2009-09-04 14:50:00,23.11,23.13,23.11,23.11,9500.0,23.11,23.13,23.11,23.11,9500.0
2009-09-04 14:55:00,23.11,23.14,23.11,23.14,12500.0,23.11,23.14,23.11,23.14,12500.0
2009-09-04 15:00:00,23.14,23.16,23.13,23.15,16700.0,23.14,23.16,23.13,23.15,16700.0
2009-09-04 15:05:00,23.15,23.16,23.06,23.06,35600.0,23.15,23.16,23.06,23.06,35600.0
2009-09-04 15:10:00,23.06,23.1,23.06,23.06,28300.0,23.06,23.1,23.06,23.06,28300.0
2009-09-04 15:15:00,23.06,23.09,23.05,23.08,22100.0,23.06,23.09,23.05,23.08,22100.0
2009-09-04 15:20:00,23.09,23.12,23.08,23.11,16300.0,23.09,23.12,23.08,23.11,16300.0
2009-09-04 15:25:00,23.11,23.13,23.11,23.11,23400.0,23.11,23.13,23.11,23.11,23400.0
2009-09-04 15:30:00,23.12,23.12,23.09,23.09,53800.0,23.12,23.12,23.09,23.09,53800.0
2009-09-04 15:35:00,23.09,23.14,23.07,23.08,87000.0,23.09,23.14,23.07,23.08,87000.0
2009-09-04 15:40:00,23.08,23.1,23.05,23.06,41000.0,23.08,23.1,23.05,23.06,41000.0
2009-09-04 15:45:00,23.06,23.1,23.05,23.05,157900.0,23.06,23.1,23.05,23.05,157900.0
2009-09-04 15:50:00,23.06,23.09,23.05,23.08,151700.0,23.06,23.09,23.05,23.08,151700.0
2009-09-04 15:55:00,23.08,23.11,23.05,23.11,325200.0,23.08,23.11,23.05,23.11,325200.0
2009-09-08 09:30:00,22.78,23.13,22.78,23.01,135200.0,22.78,23.13,22.78,23.01,135200.0
2009-09-08 09:35:00,23.01,23.06,22.78,22.82,275800.0,23.01,23.06,22.78,22.82,275800.0
2009-09-08 09:40:00,22.82,22.92,22.76,22.8,153500.0,22.82,22.92,22.76,22.8,153500.0
2009-09-08 09:45:00,22.8,22.97,22.78,22.97,137500.0,22.8,22.97,22.78,22.97,137500.0
2009-09-08 09:50:00,22.98,23.02,22.92,22.96,78600.0,22.98,23.02,22.92,22.96,78600.0
2009-09-08 09:55:00,22.96,22.96,22.83,22.89,78500.0,22.96,22.96,22.83,22.89,78500.0
2009-09-08 10:00:00,22.88,22.9,22.81,22.85,55800.0,22.88,22.9,22.81,22.85,55800.0
2009-09-08 10:05:00,22.84,22.84,22.78,22.82,52200.0,22.84,22.84,22.78,22.82,52200.0
2009-09-08 10:10:00,22.82,22.94,22.81,22.94,61300.0,22.82,22.94,22.81,22.94,61300.0
2009-09-08 10:15:00,22.94,22.95,22.8,22.8,65800.0,22.94,22.95,22.8,22.8,65800.0
2009-09-08 10:20:00,22.8,22.81,22.71,22.71,68700.0,22.8,22.81,22.71,22.71,68700.0
2009-09-08 10:25:00,22.71,22.74,22.7,22.74,38300.0,22.71,22.74,22.7,22.74,38300.0
2009-09-08 10:30:00,22.74,22.82,22.74,22.77,56400.0,22.74,22.82,22.74,22.77,56400.0
2009-09-08 10:35:00,22.77,22.79,22.75,22.77,38900.0,22.77,22.79,22.75,22.77,38900.0
2009-09-08 10:40:00,22.77,22.8,22.76,22.78,37600.0,22.77,22.8,22.76,22.78,37600.0
2009-09-08 10:45:00,22.78,22.88,22.78,22.85,52200.0,22.78,22.88,22.78,22.85,52200.0
2009-09-08 10:50:00,22.86,22.9,22.83,22.83,28100.0,22.86,22.9,22.83,22.83,28100.0
2009-09-08 10:55:00,22.84,22.9,22.84,22.86,33400.0,22.84,22.9,22.84,22.86,33400.0
2009-09-08 11:00:00,22.86,22.88,22.83,22.83,16700.0,22.86,22.88,22.83,22.83,16700.0
2009-09-08 11:05:00,22.82,22.87,22.82,22.83,14500.0,22.82,22.87,22.82,22.83,14500.0
2009-09-08 11:10:00,22.83,22.83,22.8,22.82,20600.0,22.83,22.83,22.8,22.82,20600.0
2009-09-08 11:15:00,22.82,22.84,22.81,22.84,13900.0,22.82,22.84,22.81,22.84,13900.0
2009-09-08 11:20:00,22.84,22.88,22.83,22.88,13500.0,22.84,22.88,22.83,22.88,13500.0
2009-09-08 11:25:00,22.87,22.9,22.87,22.87,23500.0,22.87,22.9,22.87,22.87,23500.0
2009-09-08 11:30:00,22.87,22.88,22.8,22.8,20700.0,22.87,22.88,22.8,22.8,20700.0
2009-09-08 11:35:00,22.8,22.8,22.76,22.76,7600.0,22.8,22.8,22.76,22.76,7600.0
2009-09-08 11:40:00,22.76,22.78,22.71,22.71,30400.0,22.76,22.78,22.71,22.71,30400.0
2009-09-08 11:45:00,22.7,22.71,22.7,22.7,13600.0,22.7,22.71,22.7,22.7,13600.0
2009-09-08 11:50:00,22.71,22.73,22.68,22.73,49300.0,22.71,22.73,22.68,22.73,49300.0
2009-09-08 11:55:00,22.73,22.86,22.73,22.86,140200.0,22.73,22.86,22.73,22.86,140200.0
2009-09-08 12:00:00,22.86,22.88,22.84,22.84,22000.0,22.86,22.88,22.84,22.84,22000.0
2009-09-08 12:05:00,22.84,22.84,22.83,22.84,13500.0,22.84,22.84,22.83,22.84,13500.0
2009-09-08 12:10:00,22.83,22.87,22.83,22.86,31800.0,22.83,22.87,22.83,22.86,31800.0
2009-09-08 12:15:00,22.86,22.9,22.86,22.9,21800.0,22.86,22.9,22.86,22.9,21800.0
2009-09-08 12:20:00,22.9,22.9,22.87,22.87,33400.0,22.9,22.9,22.87,22.87,33400.0
2009-09-08 12:25:00,22.86,22.9,22.86,22.89,32900.0,22.86,22.9,22.86,22.89,32900.0
2009-09-08 12:30:00,22.89,22.89,22.86,22.86,12000.0,22.89,22.89,22.86,22.86,12000.0
2009-09-08 12:35:00,22.85,22.85,22.82,22.82,19000.0,22.85,22.85,22.82,22.82,19000.0
2009-09-08 12:40:00,22.82,22.83,22.81,22.82,15600.0,22.82,22.83,22.81,22.82,15600.0
2009-09-08 12:45:00,22.82,22.82,22.77,22.77,14500.0,22.82,22.82,22.77,22.77,14500.0
2009-09-08 12:50:00,22.76,22.77,22.73,22.73,17400.0,22.76,22.77,22.73,22.73,17400.0
2009-09-08 12:55:00,22.73,22.74,22.73,22.73,6700.0,22.73,22.74,22.73,22.73,6700.0
2009-09-08 13:00:00,22.73,22.74,22.73,22.73,4900.0,22.73,22.74,22.73,22.73,4900.0
2009-09-08 13:05:00,22.74,22.74,22.73,22.73,11300.0,22.74,22.74,22.73,22.73,11300.0
2009-09-08 13:10:00,22.73,22.73,22.7,22.7,28000.0,22.73,22.73,22.7,22.7,28000.0
2009-09-08 13:15:00,22.7,22.75,22.7,22.72,37900.0,22.7,22.75,22.7,22.72,37900.0
2009-09-08 13:20:00,22.72,22.74,22.72,22.73,14200.0,22.72,22.74,22.72,22.73,14200.0
2009-09-08 13:25:00,22.74,22.74,22.71,22.72,18900.0,22.74,22.74,22.71,22.72,18900.0
2009-09-08 13:30:00,22.72,22.72,22.7,22.7,18000.0,22.72,22.72,22.7,22.7,18000.0
2009-09-08 13:35:00,22.7,22.71,22.7,22.7,13300.0,22.7,22.71,22.7,22.7,13300.0
2009-09-08 13:40:00,22.7,22.76,22.7,22.74,22700.0,22.7,22.76,22.7,22.74,22700.0
2009-09-08 13:45:00,22.74,22.74,22.69,22.69,16700.0,22.74,22.74,22.69,22.69,16700.0
2009-09-08 13:50:00,22.69,22.7,22.69,22.69,5700.0,22.69,22.7,22.69,22.69,5700.0
2009-09-08 13:55:00,22.7,22.73,22.69,22.73,21000.0,22.7,22.73,22.69,22.73,21000.0
2009-09-08 14:00:00,22.73,22.75,22.68,22.68,27000.0,22.73,22.75,22.68,22.68,27000.0
2009-09-08 14:05:00,22.68,22.69,22.67,22.67,22500.0,22.68,22.69,22.67,22.67,22500.0
2009-09-08 14:10:00,22.67,22.68,22.67,22.67,25400.0,22.67,22.68,22.67,22.67,25400.0
2009-09-08 14:15:00,22.68,22.69,22.64,22.66,22900.0,22.68,22.69,22.64,22.66,22900.0
2009-09-08 14:20:00,22.66,22.67,22.64,22.66,28600.0,22.66,22.67,22.64,22.66,28600.0
2009-09-08 14:25:00,22.67,22.67,22.66,22.66,12100.0,22.67,22.67,22.66,22.66,12100.0
2009-09-08 14:30:00,22.67,22.67,22.65,22.66,23700.0,22.67,22.67,22.65,22.66,23700.0
2009-09-08 14:35:00,22.66,22.68,22.64,22.68,75400.0,22.66,22.68,22.64,22.68,75400.0
2009-09-08 14:40:00,22.68,22.71,22.67,22.7,39700.0,22.68,22.71,22.67,22.7,39700.0
2009-09-08 14:45:00,22.7,22.75,22.69,22.75,51100.0,22.7,22.75,22.69,22.75,51100.0
2009-09-08 14:50:00,22.75,22.8,22.74,22.8,49200.0,22.75,22.8,22.74,22.8,49200.0
2009-09-08 14:55:00,22.8,22.82,22.79,22.8,41200.0,22.8,22.82,22.79,22.8,41200.0
2009-09-08 15:00:00,22.8,22.81,22.75,22.75,61500.0,22.8,22.81,22.75,22.75,61500.0
2009-09-08 15:05:00,22.75,22.75,22.69,22.69,40100.0,22.75,22.75,22.69,22.69,40100.0
2009-09-08 15:10:00,22.69,22.7,22.69,22.69,28200.0,22.69,22.7,22.69,22.69,28200.0
2009-09-08 15:15:00,22.69,22.75,22.69,22.74,44500.0,22.69,22.75,22.69,22.74,44500.0
2009-09-08 15:20:00,22.74,22.78,22.74,22.78,41500.0,22.74,22.78,22.74,22.78,41500.0
2009-09-08 15:25:00,22.78,22.8,22.78,22.79,42600.0,22.78,22.8,22.78,22.79,42600.0
2009-09-08 15:30:00,22.79,22.83,22.78,22.83,62000.0,22.79,22.83,22.78,22.83,62000.0
2009-09-08 15:35:00,22.83,22.85,22.83,22.84,41100.0,22.83,22.85,22.83,22.84,41100.0
2009-09-08 15:40:00,22.84,22.86,22.83,22.84,86600.0,22.84,22.86,22.83,22.84,86600.0
2009-09-08 15:45:00,22.85,22.85,22.83,22.85,57400.0,22.85,22.85,22.83,22.85,57400.0
2009-09-08 15:50:00,22.84,22.85,22.82,22.83,92100.0,22.84,22.85,22.82,22.83,92100.0
2009-09-08 15:55:00,22.83,22.84,22.81,22.81,190300.0,22.83,22.84,22.81,22.81,190300.0
2009-09-09 09:30:00,22.81,22.94,22.75,22.76,252600.0,22.81,22.94,22.75,22.76,252600.0
2009-09-09 09:35:00,22.76,22.77,22.7,22.72,37400.0,22.76,22.77,22.7,22.72,37400.0
2009-09-09 09:40:00,22.72,22.75,22.69,22.75,34200.0,22.72,22.75,22.69,22.75,34200.0
2009-09-09 09:45:00,22.75,22.75,22.73,22.74,58100.0,22.75,22.75,22.73,22.74,58100.0
2009-09-09 09:50:00,22.74,22.92,22.74,22.92,42200.0,22.74,22.92,22.74,22.92,42200.0
2009-09-09 09:55:00,22.91,22.92,22.85,22.86,17900.0,22.91,22.92,22.85,22.86,17900.0
2009-09-09 10:00:00,22.86,22.95,22.86,22.95,33100.0,22.86,22.95,22.86,22.95,33100.0
2009-09-09 10:05:00,22.95,23.03,22.94,23.02,106100.0,22.95,23.03,22.94,23.02,106100.0
2009-09-09 10:10:00,23.03,23.09,23.01,23.08,65200.0,23.03,23.09,23.01,23.08,65200.0
2009-09-09 10:15:00,23.08,23.11,23.02,23.03,36900.0,23.08,23.11,23.02,23.03,36900.0
2009-09-09 10:20:00,23.03,23.1,23.01,23.02,34400.0,23.03,23.1,23.01,23.02,34400.0
2009-09-09 10:25:00,23.03,23.05,22.94,22.95,42500.0,23.03,23.05,22.94,22.95,42500.0
2009-09-09 10:30:00,22.95,22.96,22.93,22.96,13300.0,22.95,22.96,22.93,22.96,13300.0
2009-09-09 10:35:00,22.95,22.96,22.9,22.9,59200.0,22.95,22.96,22.9,22.9,59200.0
2009-09-09 10:40:00,22.91,23.01,22.91,23.01,37700.0,22.91,23.01,22.91,23.01,37700.0
2009-09-09 10:45:00,23.01,23.02,22.98,22.99,16000.0,23.01,23.02,22.98,22.99,16000.0
2009-09-09 10:50:00,22.98,23.07,22.96,23.07,17900.0,22.98,23.07,22.96,23.07,17900.0
2009-09-09 10:55:00,23.06,23.07,23.02,23.02,14000.0,23.06,23.07,23.02,23.02,14000.0
2009-09-09 11:00:00,23.03,23.05,23.02,23.05,15600.0,23.03,23.05,23.02,23.05,15600.0
2009-09-09 11:05:00,23.05,23.05,23.0,23.02,22700.0,23.05,23.05,23.0,23.02,22700.0
2009-09-09 11:10:00,23.01,23.02,23.0,23.02,11200.0,23.01,23.02,23.0,23.02,11200.0
2009-09-09 11:15:00,23.02,23.02,22.98,22.99,18700.0,23.02,23.02,22.98,22.99,18700.0
2009-09-09 11:20:00,22.98,23.0,22.98,23.0,35200.0,22.98,23.0,22.98,23.0,35200.0
2009-09-09 11:25:00,23.0,23.03,23.0,23.03,31800.0,23.0,23.03,23.0,23.03,31800.0
2009-09-09 11:30:00,23.02,23.05,23.02,23.05,27200.0,23.02,23.05,23.02,23.05,27200.0
2009-09-09 11:35:00,23.05,23.05,23.03,23.05,16000.0,23.05,23.05,23.03,23.05,16000.0
2009-09-09 11:40:00,23.04,23.05,23.02,23.05,32500.0,23.04,23.05,23.02,23.05,32500.0
2009-09-09 11:45:00,23.04,23.05,23.03,23.05,25800.0,23.04,23.05,23.03,23.05,25800.0
2009-09-09 11:50:00,23.05,23.05,23.02,23.02,25900.0,23.05,23.05,23.02,23.02,25900.0
2009-09-09 11:55:00,23.02,23.05,23.02,23.04,23700.0,23.02,23.05,23.02,23.04,23700.0
2009-09-09 12:00:00,23.03,23.04,23.01,23.04,26800.0,23.03,23.04,23.01,23.04,26800.0
2009-09-09 12:05:00,23.03,23.04,23.02,23.02,23200.0,23.03,23.04,23.02,23.02,23200.0
2009-09-09 12:10:00,23.03,23.04,23.02,23.02,13900.0,23.03,23.04,23.02,23.02,13900.0
2009-09-09 12:15:00,23.02,23.03,23.02,23.02,6100.0,23.02,23.03,23.02,23.02,6100.0
2009-09-09 12:20:00,23.02,23.03,23.02,23.02,10300.0,23.02,23.03,23.02,23.02,10300.0
2009-09-09 12:25:00,23.03,23.11,23.01,23.11,45000.0,23.03,23.11,23.01,23.11,45000.0
2009-09-09 12:30:00,23.1,23.1,23.05,23.08,26200.0,23.1,23.1,23.05,23.08,26200.0
2009-09-09 12:35:00,23.07,23.08,23.06,23.08,26000.0,23.07,23.08,23.06,23.08,26000.0
2009-09-09 12:40:00,23.08,23.08,23.06,23.07,13400.0,23.08,23.08,23.06,23.07,13400.0
2009-09-09 12:45:00,23.07,23.16,23.07,23.15,49100.0,23.07,23.16,23.07,23.15,49100.0
2009-09-09 12:50:00,23.15,23.16,23.14,23.15,9700.0,23.15,23.16,23.14,23.15,9700.0
2009-09-09 12:55:00,23.15,23.24,23.15,23.23,126500.0,23.15,23.24,23.15,23.23,126500.0
2009-09-09 13:00:00,23.24,23.24,23.14,23.14,43500.0,23.24,23.24,23.14,23.14,43500.0
2009-09-09 13:05:00,23.14,23.2,23.12,23.18,31600.0,23.14,23.2,23.12,23.18,31600.0
2009-09-09 13:10:00,23.19,23.19,23.17,23.19,15800.0,23.19,23.19,23.17,23.19,15800.0
2009-09-09 13:15:00,23.19,23.2,23.17,23.18,65400.0,23.19,23.2,23.17,23.18,65400.0
2009-09-09 13:20:00,23.17,23.18,23.15,23.15,22300.0,23.17,23.18,23.15,23.15,22300.0
2009-09-09 13:25:00,23.15,23.15,23.08,23.1,30300.0,23.15,23.15,23.08,23.1,30300.0
2009-09-09 13:30:00,23.1,23.13,23.08,23.13,30800.0,23.1,23.13,23.08,23.13,30800.0
2009-09-09 13:35:00,23.13,23.17,23.13,23.15,62300.0,23.13,23.17,23.13,23.15,62300.0
2009-09-09 13:40:00,23.15,23.15,23.11,23.12,22300.0,23.15,23.15,23.11,23.12,22300.0
2009-09-09 13:45:00,23.12,23.12,23.11,23.12,23200.0,23.12,23.12,23.11,23.12,23200.0
2009-09-09 13:50:00,23.11,23.11,23.1,23.11,36500.0,23.11,23.11,23.1,23.11,36500.0
2009-09-09 13:55:00,23.1,23.11,23.1,23.1,13200.0,23.1,23.11,23.1,23.1,13200.0
2009-09-09 14:00:00,23.11,23.11,23.09,23.09,38400.0,23.11,23.11,23.09,23.09,38400.0
2009-09-09 14:05:00,23.1,23.11,23.06,23.06,15000.0,23.1,23.11,23.06,23.06,15000.0
2009-09-09 14:10:00,23.06,23.07,23.02,23.02,25300.0,23.06,23.07,23.02,23.02,25300.0
2009-09-09 14:15:00,23.03,23.04,22.99,23.02,18000.0,23.03,23.04,22.99,23.02,18000.0
2009-09-09 14:20:00,23.01,23.05,22.96,23.0,106100.0,23.01,23.05,22.96,23.0,106100.0
2009-09-09 14:25:00,23.0,23.03,22.98,22.98,21800.0,23.0,23.03,22.98,22.98,21800.0
2009-09-09 14:30:00,22.99,23.04,22.98,23.0,35700.0,22.99,23.04,22.98,23.0,35700.0
2009-09-09 14:35:00,23.0,23.01,22.99,23.0,13200.0,23.0,23.01,22.99,23.0,13200.0
2009-09-09 14:40:00,22.99,23.0,22.94,22.95,42800.0,22.99,23.0,22.94,22.95,42800.0
2009-09-09 14:45:00,22.96,22.96,22.91,22.91,57900.0,22.96,22.96,22.91,22.91,57900.0
2009-09-09 14:50:00,22.91,22.93,22.88,22.9,27000.0,22.91,22.93,22.88,22.9,27000.0
2009-09-09 14:55:00,22.91,22.95,22.88,22.93,32500.0,22.91,22.95,22.88,22.93,32500.0
2009-09-09 15:00:00,22.94,22.96,22.92,22.94,42700.0,22.94,22.96,22.92,22.94,42700.0
2009-09-09 15:05:00,22.94,22.96,22.92,22.95,66200.0,22.94,22.96,22.92,22.95,66200.0
2009-09-09 15:10:00,22.95,22.98,22.94,22.95,83900.0,22.95,22.98,22.94,22.95,83900.0
2009-09-09 15:15:00,22.95,22.97,22.91,22.91,46700.0,22.95,22.97,22.91,22.91,46700.0
2009-09-09 15:20:00,22.92,22.94,22.9,22.93,88700.0,22.92,22.94,22.9,22.93,88700.0
2009-09-09 15:25:00,22.93,22.95,22.88,22.9,45300.0,22.93,22.95,22.88,22.9,45300.0
2009-09-09 15:30:00,22.9,22.94,22.88,22.9,87400.0,22.9,22.94,22.88,22.9,87400.0
2009-09-09 15:35:00,22.9,22.9,22.89,22.89,36500.0,22.9,22.9,22.89,22.89,36500.0
2009-09-09 15:40:00,22.9,22.92,22.88,22.89,140900.0,22.9,22.92,22.88,22.89,140900.0
2009-09-09 15:45:00,22.89,22.92,22.86,22.89,303500.0,22.89,22.92,22.86,22.89,303500.0
2009-09-09 15:50:00,22.9,22.96,22.89,22.9,409600.0,22.9,22.96,22.89,22.9,409600.0
2009-09-09 15:55:00,22.9,22.91,22.86,22.89,333900.0,22.9,22.91,22.86,22.89,333900.0
2009-09-10 09:30:00,22.7,22.97,22.7,22.95,37700.0,22.7,22.97,22.7,22.95,37700.0
2009-09-10 09:35:00,22.95,23.01,22.94,22.96,57900.0,22.95,23.01,22.94,22.96,57900.0
2009-09-10 09:40:00,22.96,23.07,22.95,23.03,92300.0,22.96,23.07,22.95,23.03,92300.0
2009-09-10 09:45:00,23.03,23.03,22.95,23.01,46300.0,23.03,23.03,22.95,23.01,46300.0
2009-09-10 09:50:00,23.02,23.09,22.98,23.08,43200.0,23.02,23.09,22.98,23.08,43200.0
2009-09-10 09:55:00,23.09,23.11,22.95,22.98,67100.0,23.09,23.11,22.95,22.98,67100.0
2009-09-10 10:00:00,22.98,23.05,22.97,23.0,30400.0,22.98,23.05,22.97,23.0,30400.0
2009-09-10 10:05:00,23.0,23.03,22.97,22.98,23200.0,23.0,23.03,22.97,22.98,23200.0
2009-09-10 10:10:00,22.97,23.01,22.96,22.98,47200.0,22.97,23.01,22.96,22.98,47200.0
2009-09-10 10:15:00,22.97,22.98,22.92,22.94,61100.0,22.97,22.98,22.92,22.94,61100.0
2009-09-10 10:20:00,22.94,22.95,22.91,22.95,104900.0,22.94,22.95,22.91,22.95,104900.0
2009-09-10 10:25:00,22.96,23.04,22.96,23.03,94600.0,22.96,23.04,22.96,23.03,94600.0
2009-09-10 10:30:00,23.04,23.13,23.04,23.12,158800.0,23.04,23.13,23.04,23.12,158800.0
2009-09-10 10:35:00,23.12,23.34,23.12,23.33,122800.0,23.12,23.34,23.12,23.33,122800.0
2009-09-10 10:40:00,23.34,23.34,23.25,23.25,65700.0,23.34,23.34,23.25,23.25,65700.0
2009-09-10 10:45:00,23.24,23.32,23.23,23.32,52800.0,23.24,23.32,23.23,23.32,52800.0
2009-09-10 10:50:00,23.31,23.43,23.31,23.39,153900.0,23.31,23.43,23.31,23.39,153900.0
2009-09-10 10:55:00,23.38,23.51,23.37,23.43,143600.0,23.38,23.51,23.37,23.43,143600.0
2009-09-10 11:00:00,23.42,23.47,23.38,23.4,101200.0,23.42,23.47,23.38,23.4,101200.0
2009-09-10 11:05:00,23.39,23.41,23.38,23.39,122100.0,23.39,23.41,23.38,23.39,122100.0
2009-09-10 11:10:00,23.39,23.41,23.35,23.36,118700.0,23.39,23.41,23.35,23.36,118700.0
2009-09-10 11:15:00,23.37,23.37,23.31,23.33,78300.0,23.37,23.37,23.31,23.33,78300.0
2009-09-10 11:20:00,23.33,23.35,23.29,23.32,61200.0,23.33,23.35,23.29,23.32,61200.0
2009-09-10 11:25:00,23.32,23.39,23.32,23.38,24200.0,23.32,23.39,23.32,23.38,24200.0
2009-09-10 11:30:00,23.37,23.38,23.31,23.34,57800.0,23.37,23.38,23.31,23.34,57800.0
2009-09-10 11:35:00,23.34,23.39,23.34,23.39,52100.0,23.34,23.39,23.34,23.39,52100.0
2009-09-10 11:40:00,23.38,23.39,23.34,23.37,21400.0,23.38,23.39,23.34,23.37,21400.0
2009-09-10 11:45:00,23.37,23.47,23.37,23.4,73900.0,23.37,23.47,23.37,23.4,73900.0
2009-09-10 11:50:00,23.39,23.4,23.34,23.34,27300.0,23.39,23.4,23.34,23.34,27300.0
2009-09-10 11:55:00,23.34,23.39,23.34,23.37,40800.0,23.34,23.39,23.34,23.37,40800.0
2009-09-10 12:00:00,23.37,23.4,23.37,23.38,14900.0,23.37,23.4,23.37,23.38,14900.0
2009-09-10 12:05:00,23.37,23.41,23.37,23.4,26400.0,23.37,23.41,23.37,23.4,26400.0
2009-09-10 12:10:00,23.39,23.41,23.38,23.39,30300.0,23.39,23.41,23.38,23.39,30300.0
2009-09-10 12:15:00,23.38,23.39,23.38,23.39,18600.0,23.38,23.39,23.38,23.39,18600.0
2009-09-10 12:20:00,23.38,23.4,23.36,23.39,18600.0,23.38,23.4,23.36,23.39,18600.0
2009-09-10 12:25:00,23.39,23.4,23.36,23.36,14100.0,23.39,23.4,23.36,23.36,14100.0
2009-09-10 12:30:00,23.36,23.4,23.36,23.38,54200.0,23.36,23.4,23.36,23.38,54200.0
2009-09-10 12:35:00,23.38,23.4,23.34,23.4,40300.0,23.38,23.4,23.34,23.4,40300.0
2009-09-10 12:40:00,23.39,23.42,23.39,23.41,38300.0,23.39,23.42,23.39,23.41,38300.0
2009-09-10 12:45:00,23.41,23.43,23.41,23.42,13100.0,23.41,23.43,23.41,23.42,13100.0
2009-09-10 12:50:00,23.41,23.44,23.41,23.43,13700.0,23.41,23.44,23.41,23.43,13700.0
2009-09-10 12:55:00,23.43,23.45,23.43,23.44,19800.0,23.43,23.45,23.43,23.44,19800.0
2009-09-10 13:00:00,23.43,23.48,23.42,23.48,36500.0,23.43,23.48,23.42,23.48,36500.0
2009-09-10 13:05:00,23.48,23.53,23.48,23.53,104500.0,23.48,23.53,23.48,23.53,104500.0
2009-09-10 13:10:00,23.52,23.56,23.48,23.49,69600.0,23.52,23.56,23.48,23.49,69600.0
2009-09-10 13:15:00,23.49,23.53,23.49,23.5,21900.0,23.49,23.53,23.49,23.5,21900.0
2009-09-10 13:20:00,23.5,23.51,23.49,23.5,9900.0,23.5,23.51,23.49,23.5,9900.0
2009-09-10 13:25:00,23.49,23.51,23.49,23.5,10500.0,23.49,23.51,23.49,23.5,10500.0
2009-09-10 13:30:00,23.5,23.51,23.47,23.47,31600.0,23.5,23.51,23.47,23.47,31600.0
2009-09-10 13:35:00,23.47,23.49,23.46,23.49,14300.0,23.47,23.49,23.46,23.49,14300.0
2009-09-10 13:40:00,23.48,23.54,23.48,23.51,26800.0,23.48,23.54,23.48,23.51,26800.0
2009-09-10 13:45:00,23.5,23.57,23.5,23.57,23400.0,23.5,23.57,23.5,23.57,23400.0
2009-09-10 13:50:00,23.56,23.65,23.56,23.64,98000.0,23.56,23.65,23.56,23.64,98000.0
2009-09-10 13:55:00,23.63,23.67,23.63,23.64,23000.0,23.63,23.67,23.63,23.64,23000.0
2009-09-10 14:00:00,23.63,23.67,23.62,23.64,27000.0,23.63,23.67,23.62,23.64,27000.0
2009-09-10 14:05:00,23.64,23.67,23.64,23.66,19600.0,23.64,23.67,23.64,23.66,19600.0
2009-09-10 14:10:00,23.67,23.7,23.67,23.68,40900.0,23.67,23.7,23.67,23.68,40900.0
2009-09-10 14:15:00,23.68,23.69,23.67,23.68,20000.0,23.68,23.69,23.67,23.68,20000.0
2009-09-10 14:20:00,23.68,23.69,23.68,23.68,8800.0,23.68,23.69,23.68,23.68,8800.0
2009-09-10 14:25:00,23.68,23.73,23.68,23.71,31100.0,23.68,23.73,23.68,23.71,31100.0
2009-09-10 14:30:00,23.72,23.72,23.7,23.71,21500.0,23.72,23.72,23.7,23.71,21500.0
2009-09-10 14:35:00,23.71,23.72,23.7,23.7,32100.0,23.71,23.72,23.7,23.7,32100.0
2009-09-10 14:40:00,23.7,23.74,23.7,23.72,25800.0,23.7,23.74,23.7,23.72,25800.0
2009-09-10 14:45:00,23.73,23.73,23.7,23.71,24200.0,23.73,23.73,23.7,23.71,24200.0
2009-09-10 14:50:00,23.7,23.73,23.69,23.73,61800.0,23.7,23.73,23.69,23.73,61800.0
2009-09-10 14:55:00,23.72,23.74,23.72,23.73,46400.0,23.72,23.74,23.72,23.73,46400.0
2009-09-10 15:00:00,23.74,23.74,23.71,23.72,63700.0,23.74,23.74,23.71,23.72,63700.0
2009-09-10 15:05:00,23.72,23.73,23.64,23.65,56800.0,23.72,23.73,23.64,23.65,56800.0
2009-09-10 15:10:00,23.64,23.67,23.63,23.67,41100.0,23.64,23.67,23.63,23.67,41100.0
2009-09-10 15:15:00,23.67,23.73,23.66,23.7,85100.0,23.67,23.73,23.66,23.7,85100.0
2009-09-10 15:20:00,23.71,23.72,23.68,23.69,45100.0,23.71,23.72,23.68,23.69,45100.0
2009-09-10 15:25:00,23.7,23.74,23.69,23.74,42200.0,23.7,23.74,23.69,23.74,42200.0
2009-09-10 15:30:00,23.74,23.78,23.73,23.78,41200.0,23.74,23.78,23.73,23.78,41200.0
2009-09-10 15:35:00,23.78,23.78,23.75,23.76,47500.0,23.78,23.78,23.75,23.76,47500.0
2009-09-10 15:40:00,23.76,23.77,23.76,23.77,49100.0,23.76,23.77,23.76,23.77,49100.0
2009-09-10 15:45:00,23.77,23.77,23.76,23.77,44000.0,23.77,23.77,23.76,23.77,44000.0
2009-09-10 15:50:00,23.76,23.8,23.76,23.78,129700.0,23.76,23.8,23.76,23.78,129700.0
2009-09-10 15:55:00,23.79,23.83,23.78,23.78,227600.0,23.79,23.83,23.78,23.78,227600.0
2009-09-11 09:30:00,23.71,23.72,23.45,23.69,332900.0,23.71,23.72,23.45,23.69,332900.0
2009-09-11 09:35:00,23.7,24.21,23.7,24.2,269500.0,23.7,24.21,23.7,24.2,269500.0
2009-09-11 09:40:00,24.18,24.18,24.05,24.15,99000.0,24.18,24.18,24.05,24.15,99000.0
2009-09-11 09:45:00,24.15,24.23,24.1,24.21,54300.0,24.15,24.23,24.1,24.21,54300.0
2009-09-11 09:50:00,24.21,24.4,24.21,24.31,159800.0,24.21,24.4,24.21,24.31,159800.0
2009-09-11 09:55:00,24.3,24.4,24.29,24.37,236600.0,24.3,24.4,24.29,24.37,236600.0
2009-09-11 10:00:00,24.37,24.38,24.15,24.25,83300.0,24.37,24.38,24.15,24.25,83300.0
2009-09-11 10:05:00,24.26,24.26,24.11,24.26,98000.0,24.26,24.26,24.11,24.26,98000.0
2009-09-11 10:10:00,24.25,24.25,24.12,24.16,138800.0,24.25,24.25,24.12,24.16,138800.0
2009-09-11 10:15:00,24.16,24.19,24.15,24.16,19600.0,24.16,24.19,24.15,24.16,19600.0
2009-09-11 10:20:00,24.15,24.16,24.05,24.07,46500.0,24.15,24.16,24.05,24.07,46500.0
2009-09-11 10:25:00,24.07,24.07,23.99,23.99,64500.0,24.07,24.07,23.99,23.99,64500.0
2009-09-11 10:30:00,24.0,24.1,24.0,24.07,56200.0,24.0,24.1,24.0,24.07,56200.0
2009-09-11 10:35:00,24.07,24.11,24.0,24.06,68700.0,24.07,24.11,24.0,24.06,68700.0
2009-09-11 10:40:00,24.07,24.1,24.05,24.06,58100.0,24.07,24.1,24.05,24.06,58100.0
2009-09-11 10:45:00,24.06,24.12,24.06,24.09,45500.0,24.06,24.12,24.06,24.09,45500.0
2009-09-11 10:50:00,24.09,24.11,24.05,24.08,62200.0,24.09,24.11,24.05,24.08,62200.0
2009-09-11 10:55:00,24.09,24.1,24.05,24.08,37800.0,24.09,24.1,24.05,24.08,37800.0
2009-09-11 11:00:00,24.09,24.1,24.06,24.1,27000.0,24.09,24.1,24.06,24.1,27000.0
2009-09-11 11:05:00,24.1,24.14,24.09,24.13,15100.0,24.1,24.14,24.09,24.13,15100.0
2009-09-11 11:10:00,24.14,24.16,24.11,24.12,28300.0,24.14,24.16,24.11,24.12,28300.0
2009-09-11 11:15:00,24.12,24.15,24.07,24.1,45100.0,24.12,24.15,24.07,24.1,45100.0
2009-09-11 11:20:00,24.09,24.09,24.04,24.08,38200.0,24.09,24.09,24.04,24.08,38200.0
2009-09-11 11:25:00,24.08,24.09,23.97,24.02,65800.0,24.08,24.09,23.97,24.02,65800.0
2009-09-11 11:30:00,24.02,24.06,23.99,24.0,36300.0,24.02,24.06,23.99,24.0,36300.0
2009-09-11 11:35:00,23.99,24.0,23.94,23.99,34600.0,23.99,24.0,23.94,23.99,34600.0
2009-09-11 11:40:00,24.0,24.0,23.92,23.92,28300.0,24.0,24.0,23.92,23.92,28300.0
2009-09-11 11:45:00,23.93,23.93,23.86,23.88,19300.0,23.93,23.93,23.86,23.88,19300.0
2009-09-11 11:50:00,23.87,23.94,23.86,23.93,24700.0,23.87,23.94,23.86,23.93,24700.0
2009-09-11 11:55:00,23.93,23.96,23.92,23.96,11200.0,23.93,23.96,23.92,23.96,11200.0
2009-09-11 12:00:00,23.96,23.96,23.94,23.94,10100.0,23.96,23.96,23.94,23.94,10100.0
2009-09-11 12:05:00,23.94,23.94,23.9,23.9,7800.0,23.94,23.94,23.9,23.9,7800.0
2009-09-11 12:10:00,23.9,23.92,23.9,23.92,11900.0,23.9,23.92,23.9,23.92,11900.0
2009-09-11 12:15:00,23.91,23.92,23.9,23.9,5200.0,23.91,23.92,23.9,23.9,5200.0
2009-09-11 12:20:00,23.9,23.9,23.82,23.83,17400.0,23.9,23.9,23.82,23.83,17400.0
2009-09-11 12:25:00,23.82,23.84,23.82,23.84,13200.0,23.82,23.84,23.82,23.84,13200.0
2009-09-11 12:30:00,23.84,23.85,23.83,23.84,14200.0,23.84,23.85,23.83,23.84,14200.0
2009-09-11 12:35:00,23.84,23.85,23.8,23.82,21800.0,23.84,23.85,23.8,23.82,21800.0
2009-09-11 12:40:00,23.82,23.89,23.8,23.88,16300.0,23.82,23.89,23.8,23.88,16300.0
2009-09-11 12:45:00,23.89,23.93,23.88,23.92,13300.0,23.89,23.93,23.88,23.92,13300.0
2009-09-11 12:50:00,23.93,23.95,23.93,23.95,10500.0,23.93,23.95,23.93,23.95,10500.0
2009-09-11 12:55:00,23.94,23.98,23.94,23.95,26700.0,23.94,23.98,23.94,23.95,26700.0
2009-09-11 13:00:00,23.94,23.94,23.92,23.92,19400.0,23.94,23.94,23.92,23.92,19400.0
2009-09-11 13:05:00,23.93,23.93,23.88,23.88,10900.0,23.93,23.93,23.88,23.88,10900.0
2009-09-11 13:10:00,23.89,23.9,23.88,23.88,13500.0,23.89,23.9,23.88,23.88,13500.0
2009-09-11 13:15:00,23.88,23.98,23.87,23.97,22700.0,23.88,23.98,23.87,23.97,22700.0
2009-09-11 13:20:00,23.97,23.97,23.95,23.95,12300.0,23.97,23.97,23.95,23.95,12300.0
2009-09-11 13:25:00,23.94,23.96,23.94,23.96,5000.0,23.94,23.96,23.94,23.96,5000.0
2009-09-11 13:30:00,23.96,23.98,23.95,23.95,18200.0,23.96,23.98,23.95,23.95,18200.0
2009-09-11 13:35:00,23.96,23.99,23.95,23.99,30700.0,23.96,23.99,23.95,23.99,30700.0
2009-09-11 13:40:00,23.99,24.0,23.94,23.97,22400.0,23.99,24.0,23.94,23.97,22400.0
2009-09-11 13:45:00,23.98,24.03,23.98,24.02,66000.0,23.98,24.03,23.98,24.02,66000.0
2009-09-11 13:50:00,24.03,24.07,24.02,24.03,28300.0,24.03,24.07,24.02,24.03,28300.0
2009-09-11 13:55:00,24.03,24.03,23.98,23.99,29900.0,24.03,24.03,23.98,23.99,29900.0
2009-09-11 14:00:00,23.97,24.07,23.96,24.06,35500.0,23.97,24.07,23.96,24.06,35500.0
2009-09-11 14:05:00,24.05,24.05,23.99,24.02,17600.0,24.05,24.05,23.99,24.02,17600.0
2009-09-11 14:10:00,24.02,24.07,24.01,24.06,19500.0,24.02,24.07,24.01,24.06,19500.0
2009-09-11 14:15:00,24.06,24.08,24.06,24.08,9600.0,24.06,24.08,24.06,24.08,9600.0
2009-09-11 14:20:00,24.08,24.11,24.07,24.1,32100.0,24.08,24.11,24.07,24.1,32100.0
2009-09-11 14:25:00,24.09,24.11,24.08,24.09,18300.0,24.09,24.11,24.08,24.09,18300.0
2009-09-11 14:30:00,24.08,24.15,24.08,24.15,29200.0,24.08,24.15,24.08,24.15,29200.0
2009-09-11 14:35:00,24.14,24.16,24.1,24.1,20200.0,24.14,24.16,24.1,24.1,20200.0
2009-09-11 14:40:00,24.11,24.12,24.06,24.11,28100.0,24.11,24.12,24.06,24.11,28100.0
2009-09-11 14:45:00,24.12,24.14,24.12,24.13,20700.0,24.12,24.14,24.12,24.13,20700.0
2009-09-11 14:50:00,24.13,24.17,24.13,24.16,28100.0,24.13,24.17,24.13,24.16,28100.0
2009-09-11 14:55:00,24.17,24.17,24.13,24.15,40900.0,24.17,24.17,24.13,24.15,40900.0
2009-09-11 15:00:00,24.14,24.15,24.11,24.15,37500.0,24.14,24.15,24.11,24.15,37500.0
2009-09-11 15:05:00,24.14,24.16,24.13,24.15,34300.0,24.14,24.16,24.13,24.15,34300.0
2009-09-11 15:10:00,24.15,24.16,24.13,24.16,20300.0,24.15,24.16,24.13,24.16,20300.0
2009-09-11 15:15:00,24.16,24.16,24.15,24.16,13700.0,24.16,24.16,24.15,24.16,13700.0
2009-09-11 15:20:00,24.16,24.17,24.15,24.16,36100.0,24.16,24.17,24.15,24.16,36100.0
2009-09-11 15:25:00,24.17,24.17,24.13,24.16,43500.0,24.17,24.17,24.13,24.16,43500.0
2009-09-11 15:30:00,24.17,24.19,24.13,24.18,88500.0,24.17,24.19,24.13,24.18,88500.0
2009-09-11 15:35:00,24.18,24.2,24.18,24.19,69000.0,24.18,24.2,24.18,24.19,69000.0
2009-09-11 15:40:00,24.19,24.23,24.18,24.22,64500.0,24.19,24.23,24.18,24.22,64500.0
2009-09-11 15:45:00,24.23,24.23,24.19,24.21,57900.0,24.23,24.23,24.19,24.21,57900.0
2009-09-11 15:50:00,24.21,24.23,24.16,24.23,206900.0,24.21,24.23,24.16,24.23,206900.0
2009-09-11 15:55:00,24.23,24.25,24.19,24.19,374100.0,24.23,24.25,24.19,24.19,374100.0
2009-09-14 09:30:00,23.78,24.0,23.76,23.95,60600.0,23.78,24.0,23.76,23.95,60600.0
2009-09-14 09:35:00,23.96,24.03,23.89,23.91,91600.0,23.96,24.03,23.89,23.91,91600.0
2009-09-14 09:40:00,23.93,24.12,23.91,24.06,40000.0,23.93,24.12,23.91,24.06,40000.0
2009-09-14 09:45:00,24.07,24.1,23.88,23.88,59300.0,24.07,24.1,23.88,23.88,59300.0
2009-09-14 09:50:00,23.88,23.89,23.81,23.86,58400.0,23.88,23.89,23.81,23.86,58400.0
2009-09-14 09:55:00,23.86,23.98,23.85,23.95,37700.0,23.86,23.98,23.85,23.95,37700.0
2009-09-14 10:00:00,23.95,23.97,23.89,23.95,34500.0,23.95,23.97,23.89,23.95,34500.0
2009-09-14 10:05:00,23.96,24.0,23.95,24.0,26900.0,23.96,24.0,23.95,24.0,26900.0
2009-09-14 10:10:00,23.99,24.0,23.89,23.89,32300.0,23.99,24.0,23.89,23.89,32300.0
2009-09-14 10:15:00,23.9,23.99,23.89,23.93,28900.0,23.9,23.99,23.89,23.93,28900.0
2009-09-14 10:20:00,23.94,23.99,23.92,23.93,21200.0,23.94,23.99,23.92,23.93,21200.0
2009-09-14 10:25:00,23.92,23.93,23.85,23.88,22500.0,23.92,23.93,23.85,23.88,22500.0
2009-09-14 10:30:00,23.88,23.94,23.86,23.92,41200.0,23.88,23.94,23.86,23.92,41200.0
2009-09-14 10:35:00,23.93,23.98,23.9,23.97,24900.0,23.93,23.98,23.9,23.97,24900.0
2009-09-14 10:40:00,23.97,24.01,23.91,24.0,16200.0,23.97,24.01,23.91,24.0,16200.0
2009-09-14 10:45:00,24.01,24.02,23.95,23.99,56400.0,24.01,24.02,23.95,23.99,56400.0
2009-09-14 10:50:00,23.98,24.0,23.95,23.95,34800.0,23.98,24.0,23.95,23.95,34800.0
2009-09-14 10:55:00,23.95,23.96,23.9,23.92,22200.0,23.95,23.96,23.9,23.92,22200.0
2009-09-14 11:00:00,23.92,23.92,23.88,23.89,23800.0,23.92,23.92,23.88,23.89,23800.0
2009-09-14 11:05:00,23.88,23.89,23.82,23.83,18600.0,23.88,23.89,23.82,23.83,18600.0
2009-09-14 11:10:00,23.84,23.88,23.84,23.87,9300.0,23.84,23.88,23.84,23.87,9300.0
2009-09-14 11:15:00,23.88,23.94,23.88,23.91,16700.0,23.88,23.94,23.88,23.91,16700.0
2009-09-14 11:20:00,23.9,23.96,23.89,23.91,18200.0,23.9,23.96,23.89,23.91,18200.0
2009-09-14 11:25:00,23.91,23.92,23.86,23.88,28100.0,23.91,23.92,23.86,23.88,28100.0
2009-09-14 11:30:00,23.88,23.89,23.87,23.87,14600.0,23.88,23.89,23.87,23.87,14600.0
2009-09-14 11:35:00,23.87,23.88,23.85,23.87,19300.0,23.87,23.88,23.85,23.87,19300.0
2009-09-14 11:40:00,23.87,23.88,23.85,23.85,11300.0,23.87,23.88,23.85,23.85,11300.0
2009-09-14 11:45:00,23.85,23.88,23.85,23.86,15300.0,23.85,23.88,23.85,23.86,15300.0
2009-09-14 11:50:00,23.85,23.87,23.85,23.86,36800.0,23.85,23.87,23.85,23.86,36800.0
2009-09-14 11:55:00,23.86,23.87,23.85,23.86,17800.0,23.86,23.87,23.85,23.86,17800.0
2009-09-14 12:00:00,23.87,23.91,23.87,23.9,24000.0,23.87,23.91,23.87,23.9,24000.0
2009-09-14 12:05:00,23.89,23.91,23.89,23.91,15100.0,23.89,23.91,23.89,23.91,15100.0
2009-09-14 12:10:00,23.91,23.91,23.9,23.9,2700.0,23.91,23.91,23.9,23.9,2700.0
2009-09-14 12:15:00,23.9,23.9,23.87,23.87,12000.0,23.9,23.9,23.87,23.87,12000.0
2009-09-14 12:20:00,23.87,23.87,23.86,23.86,13600.0,23.87,23.87,23.86,23.86,13600.0
2009-09-14 12:25:00,23.87,23.87,23.83,23.84,29600.0,23.87,23.87,23.83,23.84,29600.0
2009-09-14 12:30:00,23.83,23.87,23.81,23.86,51900.0,23.83,23.87,23.81,23.86,51900.0
2009-09-14 12:35:00,23.87,23.9,23.86,23.88,30800.0,23.87,23.9,23.86,23.88,30800.0
2009-09-14 12:40:00,23.88,23.92,23.87,23.91,10100.0,23.88,23.92,23.87,23.91,10100.0
2009-09-14 12:45:00,23.91,23.92,23.85,23.85,24400.0,23.91,23.92,23.85,23.85,24400.0
2009-09-14 12:50:00,23.85,23.85,23.81,23.85,20500.0,23.85,23.85,23.81,23.85,20500.0
2009-09-14 12:55:00,23.85,23.87,23.81,23.87,30000.0,23.85,23.87,23.81,23.87,30000.0
2009-09-14 13:00:00,23.87,23.87,23.85,23.86,11900.0,23.87,23.87,23.85,23.86,11900.0
2009-09-14 13:05:00,23.85,23.86,23.83,23.84,17300.0,23.85,23.86,23.83,23.84,17300.0
2009-09-14 13:10:00,23.84,23.87,23.84,23.84,8900.0,23.84,23.87,23.84,23.84,8900.0
2009-09-14 13:15:00,23.84,23.86,23.82,23.86,21100.0,23.84,23.86,23.82,23.86,21100.0
2009-09-14 13:20:00,23.86,23.9,23.86,23.9,24100.0,23.86,23.9,23.86,23.9,24100.0
2009-09-14 13:25:00,23.9,23.9,23.89,23.9,14000.0,23.9,23.9,23.89,23.9,14000.0
2009-09-14 13:30:00,23.89,23.9,23.89,23.89,5500.0,23.89,23.9,23.89,23.89,5500.0
2009-09-14 13:35:00,23.9,23.92,23.89,23.92,37200.0,23.9,23.92,23.89,23.92,37200.0
2009-09-14 13:40:00,23.93,23.95,23.92,23.95,37900.0,23.93,23.95,23.92,23.95,37900.0
2009-09-14 13:45:00,23.96,23.99,23.95,23.96,22500.0,23.96,23.99,23.95,23.96,22500.0
2009-09-14 13:50:00,23.95,23.96,23.9,23.94,55200.0,23.95,23.96,23.9,23.94,55200.0
2009-09-14 13:55:00,23.94,23.94,23.86,23.89,18500.0,23.94,23.94,23.86,23.89,18500.0
2009-09-14 14:00:00,23.89,23.92,23.88,23.92,19800.0,23.89,23.92,23.88,23.92,19800.0
2009-09-14 14:05:00,23.92,23.94,23.88,23.88,32200.0,23.92,23.94,23.88,23.88,32200.0
2009-09-14 14:10:00,23.89,23.9,23.89,23.9,9600.0,23.89,23.9,23.89,23.9,9600.0
2009-09-14 14:15:00,23.9,23.92,23.9,23.91,8600.0,23.9,23.92,23.9,23.91,8600.0
2009-09-14 14:20:00,23.91,23.92,23.91,23.92,2900.0,23.91,23.92,23.91,23.92,2900.0
2009-09-14 14:25:00,23.91,24.01,23.91,24.0,54100.0,23.91,24.01,23.91,24.0,54100.0
2009-09-14 14:30:00,24.0,24.03,23.99,23.99,49300.0,24.0,24.03,23.99,23.99,49300.0
2009-09-14 14:35:00,23.99,24.02,23.99,24.01,31100.0,23.99,24.02,23.99,24.01,31100.0
2009-09-14 14:40:00,24.01,24.02,23.98,23.98,8200.0,24.01,24.02,23.98,23.98,8200.0
2009-09-14 14:45:00,23.99,24.0,23.98,24.0,23800.0,23.99,24.0,23.98,24.0,23800.0
2009-09-14 14:50:00,24.0,24.01,23.99,23.99,18100.0,24.0,24.01,23.99,23.99,18100.0
2009-09-14 14:55:00,23.98,24.01,23.97,23.99,31700.0,23.98,24.01,23.97,23.99,31700.0
2009-09-14 15:00:00,23.99,24.0,23.96,23.96,14300.0,23.99,24.0,23.96,23.96,14300.0
2009-09-14 15:05:00,23.97,23.98,23.88,23.89,132900.0,23.97,23.98,23.88,23.89,132900.0
2009-09-14 15:10:00,23.89,23.91,23.88,23.89,52500.0,23.89,23.91,23.88,23.89,52500.0
2009-09-14 15:15:00,23.89,23.89,23.82,23.84,155500.0,23.89,23.89,23.82,23.84,155500.0
2009-09-14 15:20:00,23.84,23.84,23.81,23.81,26500.0,23.84,23.84,23.81,23.81,26500.0
2009-09-14 15:25:00,23.81,23.84,23.8,23.8,32500.0,23.81,23.84,23.8,23.8,32500.0
2009-09-14 15:30:00,23.8,23.85,23.8,23.85,35900.0,23.8,23.85,23.8,23.85,35900.0
2009-09-14 15:35:00,23.85,23.87,23.84,23.87,23100.0,23.85,23.87,23.84,23.87,23100.0
2009-09-14 15:40:00,23.87,23.87,23.85,23.87,43600.0,23.87,23.87,23.85,23.87,43600.0
2009-09-14 15:45:00,23.86,23.87,23.84,23.85,42700.0,23.86,23.87,23.84,23.85,42700.0
2009-09-14 15:50:00,23.85,23.92,23.85,23.92,126500.0,23.85,23.92,23.85,23.92,126500.0
2009-09-14 15:55:00,23.91,23.92,23.87,23.91,152700.0,23.91,23.92,23.87,23.91,152700.0
2009-09-15 09:30:00,23.72,23.8,23.57,23.79,67100.0,23.72,23.8,23.57,23.79,67100.0
2009-09-15 09:35:00,23.77,23.88,23.72,23.8,42700.0,23.77,23.88,23.72,23.8,42700.0
2009-09-15 09:40:00,23.78,23.85,23.7,23.7,16700.0,23.78,23.85,23.7,23.7,16700.0
2009-09-15 09:45:00,23.72,23.72,23.58,23.59,25700.0,23.72,23.72,23.58,23.59,25700.0
2009-09-15 09:50:00,23.58,23.58,23.52,23.55,23200.0,23.58,23.58,23.52,23.55,23200.0
2009-09-15 09:55:00,23.55,23.6,23.49,23.59,26900.0,23.55,23.6,23.49,23.59,26900.0
2009-09-15 10:00:00,23.6,23.6,23.4,23.49,31100.0,23.6,23.6,23.4,23.49,31100.0
2009-09-15 10:05:00,23.48,23.57,23.47,23.56,33000.0,23.48,23.57,23.47,23.56,33000.0
2009-09-15 10:10:00,23.55,23.6,23.5,23.51,34500.0,23.55,23.6,23.5,23.51,34500.0
2009-09-15 10:15:00,23.52,23.53,23.47,23.5,16200.0,23.52,23.53,23.47,23.5,16200.0
2009-09-15 10:20:00,23.47,23.54,23.47,23.47,13000.0,23.47,23.54,23.47,23.47,13000.0
2009-09-15 10:25:00,23.47,23.58,23.47,23.58,27900.0,23.47,23.58,23.47,23.58,27900.0
2009-09-15 10:30:00,23.58,23.66,23.58,23.66,30200.0,23.58,23.66,23.58,23.66,30200.0
2009-09-15 10:35:00,23.66,23.68,23.65,23.67,30000.0,23.66,23.68,23.65,23.67,30000.0
2009-09-15 10:40:00,23.68,23.73,23.67,23.73,28700.0,23.68,23.73,23.67,23.73,28700.0
2009-09-15 10:45:00,23.73,23.82,23.72,23.81,92800.0,23.73,23.82,23.72,23.81,92800.0
2009-09-15 10:50:00,23.81,23.85,23.81,23.83,45000.0,23.81,23.85,23.81,23.83,45000.0
2009-09-15 10:55:00,23.83,23.84,23.81,23.84,35400.0,23.83,23.84,23.81,23.84,35400.0
2009-09-15 11:00:00,23.83,23.84,23.75,23.77,42800.0,23.83,23.84,23.75,23.77,42800.0
2009-09-15 11:05:00,23.75,23.79,23.72,23.72,47300.0,23.75,23.79,23.72,23.72,47300.0
2009-09-15 11:10:00,23.72,23.82,23.69,23.73,71500.0,23.72,23.82,23.69,23.73,71500.0
2009-09-15 11:15:00,23.72,23.72,23.67,23.7,12700.0,23.72,23.72,23.67,23.7,12700.0
2009-09-15 11:20:00,23.69,23.7,23.59,23.59,133000.0,23.69,23.7,23.59,23.59,133000.0
2009-09-15 11:25:00,23.59,23.59,23.55,23.55,18700.0,23.59,23.59,23.55,23.55,18700.0
2009-09-15 11:30:00,23.55,23.57,23.51,23.57,47200.0,23.55,23.57,23.51,23.57,47200.0
2009-09-15 11:35:00,23.58,23.66,23.58,23.62,32200.0,23.58,23.66,23.58,23.62,32200.0
2009-09-15 11:40:00,23.62,23.64,23.61,23.62,8700.0,23.62,23.64,23.61,23.62,8700.0
2009-09-15 11:45:00,23.62,23.66,23.61,23.65,7500.0,23.62,23.66,23.61,23.65,7500.0
2009-09-15 11:50:00,23.66,23.66,23.58,23.59,20100.0,23.66,23.66,23.58,23.59,20100.0
2009-09-15 11:55:00,23.59,23.61,23.58,23.58,20700.0,23.59,23.61,23.58,23.58,20700.0
2009-09-15 12:00:00,23.58,23.58,23.54,23.58,12200.0,23.58,23.58,23.54,23.58,12200.0
2009-09-15 12:05:00,23.58,23.61,23.56,23.61,24200.0,23.58,23.61,23.56,23.61,24200.0
2009-09-15 12:10:00,23.6,23.62,23.59,23.62,9400.0,23.6,23.62,23.59,23.62,9400.0
2009-09-15 12:15:00,23.61,23.62,23.59,23.59,7100.0,23.61,23.62,23.59,23.59,7100.0
2009-09-15 12:20:00,23.59,23.61,23.55,23.56,27000.0,23.59,23.61,23.55,23.56,27000.0
2009-09-15 12:25:00,23.56,23.56,23.54,23.55,12100.0,23.56,23.56,23.54,23.55,12100.0
2009-09-15 12:30:00,23.54,23.55,23.5,23.5,20600.0,23.54,23.55,23.5,23.5,20600.0
2009-09-15 12:35:00,23.5,23.5,23.47,23.49,16800.0,23.5,23.5,23.47,23.49,16800.0
2009-09-15 12:40:00,23.5,23.51,23.49,23.51,7000.0,23.5,23.51,23.49,23.51,7000.0
2009-09-15 12:45:00,23.51,23.52,23.5,23.51,9700.0,23.51,23.52,23.5,23.51,9700.0
2009-09-15 12:50:00,23.51,23.55,23.5,23.53,11700.0,23.51,23.55,23.5,23.53,11700.0
2009-09-15 12:55:00,23.53,23.56,23.51,23.54,20600.0,23.53,23.56,23.51,23.54,20600.0
2009-09-15 13:00:00,23.54,23.54,23.46,23.47,30000.0,23.54,23.54,23.46,23.47,30000.0
2009-09-15 13:05:00,23.47,23.56,23.46,23.56,51300.0,23.47,23.56,23.46,23.56,51300.0
2009-09-15 13:10:00,23.56,23.62,23.56,23.61,97200.0,23.56,23.62,23.56,23.61,97200.0
2009-09-15 13:15:00,23.61,23.65,23.61,23.64,31000.0,23.61,23.65,23.61,23.64,31000.0
2009-09-15 13:20:00,23.64,23.71,23.64,23.7,67800.0,23.64,23.71,23.64,23.7,67800.0
2009-09-15 13:25:00,23.71,23.73,23.69,23.72,76800.0,23.71,23.73,23.69,23.72,76800.0
2009-09-15 13:30:00,23.73,23.75,23.72,23.74,29200.0,23.73,23.75,23.72,23.74,29200.0
2009-09-15 13:35:00,23.74,23.76,23.73,23.75,14400.0,23.74,23.76,23.73,23.75,14400.0
2009-09-15 13:40:00,23.76,23.76,23.67,23.67,31300.0,23.76,23.76,23.67,23.67,31300.0
2009-09-15 13:45:00,23.67,23.68,23.65,23.66,6400.0,23.67,23.68,23.65,23.66,6400.0
2009-09-15 13:50:00,23.66,23.69,23.66,23.67,7000.0,23.66,23.69,23.66,23.67,7000.0
2009-09-15 13:55:00,23.67,23.71,23.67,23.69,11100.0,23.67,23.71,23.67,23.69,11100.0
2009-09-15 14:00:00,23.68,23.68,23.62,23.63,11700.0,23.68,23.68,23.62,23.63,11700.0
2009-09-15 14:05:00,23.62,23.62,23.59,23.6,10100.0,23.62,23.62,23.59,23.6,10100.0
2009-09-15 14:10:00,23.61,23.62,23.6,23.61,5800.0,23.61,23.62,23.6,23.61,5800.0
2009-09-15 14:15:00,23.61,23.62,23.59,23.59,12700.0,23.61,23.62,23.59,23.59,12700.0
2009-09-15 14:20:00,23.6,23.61,23.58,23.59,16500.0,23.6,23.61,23.58,23.59,16500.0
2009-09-15 14:25:00,23.58,23.63,23.58,23.63,14500.0,23.58,23.63,23.58,23.63,14500.0
2009-09-15 14:30:00,23.62,23.63,23.57,23.58,39300.0,23.62,23.63,23.57,23.58,39300.0
2009-09-15 14:35:00,23.58,23.58,23.55,23.56,22900.0,23.58,23.58,23.55,23.56,22900.0
2009-09-15 14:40:00,23.56,23.56,23.53,23.54,21500.0,23.56,23.56,23.53,23.54,21500.0
2009-09-15 14:45:00,23.55,23.56,23.53,23.55,14200.0,23.55,23.56,23.53,23.55,14200.0
2009-09-15 14:50:00,23.55,23.57,23.54,23.56,14900.0,23.55,23.57,23.54,23.56,14900.0
2009-09-15 14:55:00,23.57,23.6,23.56,23.59,16300.0,23.57,23.6,23.56,23.59,16300.0
2009-09-15 15:00:00,23.59,23.59,23.54,23.55,13700.0,23.59,23.59,23.54,23.55,13700.0
2009-09-15 15:05:00,23.55,23.55,23.53,23.54,29100.0,23.55,23.55,23.53,23.54,29100.0
2009-09-15 15:10:00,23.55,23.56,23.55,23.55,11100.0,23.55,23.56,23.55,23.55,11100.0
2009-09-15 15:15:00,23.55,23.58,23.54,23.55,36100.0,23.55,23.58,23.54,23.55,36100.0
2009-09-15 15:20:00,23.55,23.59,23.54,23.58,74100.0,23.55,23.59,23.54,23.58,74100.0
2009-09-15 15:25:00,23.59,23.59,23.56,23.56,18000.0,23.59,23.59,23.56,23.56,18000.0
2009-09-15 15:30:00,23.57,23.58,23.52,23.55,51900.0,23.57,23.58,23.52,23.55,51900.0
2009-09-15 15:35:00,23.55,23.56,23.52,23.52,29700.0,23.55,23.56,23.52,23.52,29700.0
2009-09-15 15:40:00,23.52,23.52,23.44,23.48,83100.0,23.52,23.52,23.44,23.48,83100.0
2009-09-15 15:45:00,23.48,23.48,23.45,23.45,40900.0,23.48,23.48,23.45,23.45,40900.0
2009-09-15 15:50:00,23.46,23.49,23.46,23.48,107800.0,23.46,23.49,23.46,23.48,107800.0
2009-09-15 15:55:00,23.48,23.49,23.44,23.47,197600.0,23.48,23.49,23.44,23.47,197600.0
2009-09-16 09:30:00,23.52,23.73,23.4,23.48,275800.0,23.52,23.73,23.4,23.48,275800.0
2009-09-16 09:35:00,23.47,23.5,23.41,23.44,26900.0,23.47,23.5,23.41,23.44,26900.0
2009-09-16 09:40:00,23.45,23.53,23.43,23.48,42400.0,23.45,23.53,23.43,23.48,42400.0
2009-09-16 09:45:00,23.48,23.49,23.42,23.48,52300.0,23.48,23.49,23.42,23.48,52300.0
2009-09-16 09:50:00,23.48,23.5,23.46,23.47,61000.0,23.48,23.5,23.46,23.47,61000.0
2009-09-16 09:55:00,23.47,23.56,23.47,23.52,44000.0,23.47,23.56,23.47,23.52,44000.0
2009-09-16 10:00:00,23.53,23.55,23.46,23.48,47700.0,23.53,23.55,23.46,23.48,47700.0
2009-09-16 10:05:00,23.48,23.52,23.48,23.51,20800.0,23.48,23.52,23.48,23.51,20800.0
2009-09-16 10:10:00,23.52,23.53,23.5,23.53,28300.0,23.52,23.53,23.5,23.53,28300.0
2009-09-16 10:15:00,23.53,23.61,23.53,23.6,14900.0,23.53,23.61,23.53,23.6,14900.0
2009-09-16 10:20:00,23.61,23.65,23.6,23.64,54300.0,23.61,23.65,23.6,23.64,54300.0
2009-09-16 10:25:00,23.64,23.64,23.55,23.58,21500.0,23.64,23.64,23.55,23.58,21500.0
2009-09-16 10:30:00,23.58,23.63,23.58,23.61,17200.0,23.58,23.63,23.58,23.61,17200.0
2009-09-16 10:35:00,23.61,23.68,23.61,23.66,42900.0,23.61,23.68,23.61,23.66,42900.0
2009-09-16 10:40:00,23.66,23.74,23.65,23.73,20500.0,23.66,23.74,23.65,23.73,20500.0
2009-09-16 10:45:00,23.74,23.8,23.74,23.77,29800.0,23.74,23.8,23.74,23.77,29800.0
2009-09-16 10:50:00,23.78,23.8,23.73,23.8,18500.0,23.78,23.8,23.73,23.8,18500.0
2009-09-16 10:55:00,23.8,23.84,23.75,23.75,22600.0,23.8,23.84,23.75,23.75,22600.0
2009-09-16 11:00:00,23.75,23.75,23.72,23.73,15200.0,23.75,23.75,23.72,23.73,15200.0
2009-09-16 11:05:00,23.73,23.75,23.7,23.7,17100.0,23.73,23.75,23.7,23.7,17100.0
2009-09-16 11:10:00,23.7,23.73,23.69,23.73,39500.0,23.7,23.73,23.69,23.73,39500.0
2009-09-16 11:15:00,23.71,23.78,23.71,23.78,33100.0,23.71,23.78,23.71,23.78,33100.0
2009-09-16 11:20:00,23.77,23.78,23.71,23.71,28500.0,23.77,23.78,23.71,23.71,28500.0
2009-09-16 11:25:00,23.72,23.72,23.67,23.67,17800.0,23.72,23.72,23.67,23.67,17800.0
2009-09-16 11:30:00,23.67,23.7,23.66,23.69,10800.0,23.67,23.7,23.66,23.69,10800.0
2009-09-16 11:35:00,23.69,23.7,23.66,23.67,15000.0,23.69,23.7,23.66,23.67,15000.0
2009-09-16 11:40:00,23.67,23.71,23.67,23.7,25900.0,23.67,23.71,23.67,23.7,25900.0
2009-09-16 11:45:00,23.69,23.76,23.67,23.67,39700.0,23.69,23.76,23.67,23.67,39700.0
2009-09-16 11:50:00,23.67,23.69,23.63,23.65,28500.0,23.67,23.69,23.63,23.65,28500.0
2009-09-16 11:55:00,23.63,23.64,23.59,23.59,66600.0,23.63,23.64,23.59,23.59,66600.0
2009-09-16 12:00:00,23.59,23.64,23.59,23.63,31400.0,23.59,23.64,23.59,23.63,31400.0
2009-09-16 12:05:00,23.63,23.71,23.62,23.7,32900.0,23.63,23.71,23.62,23.7,32900.0
2009-09-16 12:10:00,23.7,23.74,23.7,23.74,23400.0,23.7,23.74,23.7,23.74,23400.0
2009-09-16 12:15:00,23.74,23.77,23.73,23.77,10800.0,23.74,23.77,23.73,23.77,10800.0
2009-09-16 12:20:00,23.77,23.78,23.75,23.78,29600.0,23.77,23.78,23.75,23.78,29600.0
2009-09-16 12:25:00,23.77,23.81,23.75,23.76,40400.0,23.77,23.81,23.75,23.76,40400.0
2009-09-16 12:30:00,23.75,23.78,23.75,23.75,27500.0,23.75,23.78,23.75,23.75,27500.0
2009-09-16 12:35:00,23.75,23.76,23.71,23.71,36800.0,23.75,23.76,23.71,23.71,36800.0
2009-09-16 12:40:00,23.72,23.74,23.71,23.72,12900.0,23.72,23.74,23.71,23.72,12900.0
2009-09-16 12:45:00,23.72,23.79,23.72,23.79,14400.0,23.72,23.79,23.72,23.79,14400.0
2009-09-16 12:50:00,23.77,23.8,23.77,23.78,51800.0,23.77,23.8,23.77,23.78,51800.0
2009-09-16 12:55:00,23.78,23.78,23.76,23.76,26000.0,23.78,23.78,23.76,23.76,26000.0
2009-09-16 13:00:00,23.76,23.8,23.76,23.79,31600.0,23.76,23.8,23.76,23.79,31600.0
2009-09-16 13:05:00,23.8,23.83,23.79,23.83,19500.0,23.8,23.83,23.79,23.83,19500.0
2009-09-16 13:10:00,23.83,23.83,23.82,23.83,14500.0,23.83,23.83,23.82,23.83,14500.0
2009-09-16 13:15:00,23.83,23.9,23.82,23.9,39200.0,23.83,23.9,23.82,23.9,39200.0
2009-09-16 13:20:00,23.9,23.96,23.89,23.92,46300.0,23.9,23.96,23.89,23.92,46300.0
2009-09-16 13:25:00,23.91,23.94,23.91,23.91,17400.0,23.91,23.94,23.91,23.91,17400.0
2009-09-16 13:30:00,23.9,23.91,23.84,23.85,14900.0,23.9,23.91,23.84,23.85,14900.0
2009-09-16 13:35:00,23.85,23.85,23.82,23.82,24100.0,23.85,23.85,23.82,23.82,24100.0
2009-09-16 13:40:00,23.81,23.9,23.81,23.89,20600.0,23.81,23.9,23.81,23.89,20600.0
2009-09-16 13:45:00,23.89,23.89,23.86,23.86,13900.0,23.89,23.89,23.86,23.86,13900.0
2009-09-16 13:50:00,23.86,23.87,23.82,23.83,22900.0,23.86,23.87,23.82,23.83,22900.0
2009-09-16 13:55:00,23.83,23.86,23.83,23.86,15200.0,23.83,23.86,23.83,23.86,15200.0
2009-09-16 14:00:00,23.86,24.0,23.86,23.92,100000.0,23.86,24.0,23.86,23.92,100000.0
2009-09-16 14:05:00,23.92,23.92,23.89,23.92,27600.0,23.92,23.92,23.89,23.92,27600.0
2009-09-16 14:10:00,23.91,23.94,23.89,23.89,23500.0,23.91,23.94,23.89,23.89,23500.0
2009-09-16 14:15:00,23.89,23.94,23.89,23.93,29800.0,23.89,23.94,23.89,23.93,29800.0
2009-09-16 14:20:00,23.93,23.95,23.92,23.94,19100.0,23.93,23.95,23.92,23.94,19100.0
2009-09-16 14:25:00,23.94,23.94,23.87,23.87,21000.0,23.94,23.94,23.87,23.87,21000.0
2009-09-16 14:30:00,23.87,23.88,23.87,23.88,11700.0,23.87,23.88,23.87,23.88,11700.0
2009-09-16 14:35:00,23.88,23.9,23.86,23.89,30200.0,23.88,23.9,23.86,23.89,30200.0
2009-09-16 14:40:00,23.89,23.91,23.87,23.87,23100.0,23.89,23.91,23.87,23.87,23100.0
2009-09-16 14:45:00,23.87,23.88,23.82,23.86,29100.0,23.87,23.88,23.82,23.86,29100.0
2009-09-16 14:50:00,23.85,23.89,23.85,23.89,19800.0,23.85,23.89,23.85,23.89,19800.0
2009-09-16 14:55:00,23.89,23.9,23.85,23.85,17300.0,23.89,23.9,23.85,23.85,17300.0
2009-09-16 15:00:00,23.85,23.86,23.82,23.86,30700.0,23.85,23.86,23.82,23.86,30700.0
2009-09-16 15:05:00,23.86,23.86,23.83,23.83,17700.0,23.86,23.86,23.83,23.83,17700.0
2009-09-16 15:10:00,23.83,23.87,23.83,23.87,37400.0,23.83,23.87,23.83,23.87,37400.0
2009-09-16 15:15:00,23.87,23.87,23.86,23.87,14000.0,23.87,23.87,23.86,23.87,14000.0
2009-09-16 15:20:00,23.86,23.94,23.86,23.92,48200.0,23.86,23.94,23.86,23.92,48200.0
2009-09-16 15:25:00,23.91,23.92,23.88,23.88,24000.0,23.91,23.92,23.88,23.88,24000.0
2009-09-16 15:30:00,23.89,23.89,23.85,23.86,44900.0,23.89,23.89,23.85,23.86,44900.0
2009-09-16 15:35:00,23.9,23.91,23.89,23.91,22000.0,23.9,23.91,23.89,23.91,22000.0
2009-09-16 15:40:00,23.91,24.02,23.9,24.0,234200.0,23.91,24.02,23.9,24.0,234200.0
2009-09-16 15:45:00,24.0,24.04,23.99,24.03,62300.0,24.0,24.04,23.99,24.03,62300.0
2009-09-16 15:50:00,24.03,24.04,24.01,24.02,138000.0,24.03,24.04,24.01,24.02,138000.0
2009-09-16 15:55:00,24.02,24.1,24.01,24.07,326300.0,24.02,24.1,24.01,24.07,326300.0
2009-09-17 09:30:00,23.84,24.05,23.84,24.05,30100.0,23.84,24.05,23.84,24.05,30100.0
2009-09-17 09:35:00,24.05,24.16,24.04,24.15,25400.0,24.05,24.16,24.04,24.15,25400.0
2009-09-17 09:40:00,24.14,24.15,24.03,24.05,23600.0,24.14,24.15,24.03,24.05,23600.0
2009-09-17 09:45:00,24.03,24.08,24.0,24.07,37400.0,24.03,24.08,24.0,24.07,37400.0
2009-09-17 09:50:00,24.08,24.17,24.06,24.17,77300.0,24.08,24.17,24.06,24.17,77300.0
2009-09-17 09:55:00,24.17,24.18,24.0,24.01,204900.0,24.17,24.18,24.0,24.01,204900.0
2009-09-17 10:00:00,24.02,24.03,23.87,23.9,81200.0,24.02,24.03,23.87,23.9,81200.0
2009-09-17 10:05:00,23.9,24.04,23.88,23.97,23300.0,23.9,24.04,23.88,23.97,23300.0
2009-09-17 10:10:00,23.96,23.97,23.92,23.96,12800.0,23.96,23.97,23.92,23.96,12800.0
2009-09-17 10:15:00,23.96,23.96,23.84,23.85,36500.0,23.96,23.96,23.84,23.85,36500.0
2009-09-17 10:20:00,23.85,23.86,23.76,23.79,34200.0,23.85,23.86,23.76,23.79,34200.0
2009-09-17 10:25:00,23.8,23.82,23.72,23.76,34000.0,23.8,23.82,23.72,23.76,34000.0
2009-09-17 10:30:00,23.77,23.87,23.77,23.84,22200.0,23.77,23.87,23.77,23.84,22200.0
2009-09-17 10:35:00,23.84,23.89,23.78,23.78,32500.0,23.84,23.89,23.78,23.78,32500.0
2009-09-17 10:40:00,23.78,23.82,23.78,23.81,27100.0,23.78,23.82,23.78,23.81,27100.0
2009-09-17 10:45:00,23.81,23.83,23.79,23.81,28800.0,23.81,23.83,23.79,23.81,28800.0
2009-09-17 10:50:00,23.81,23.86,23.8,23.81,38500.0,23.81,23.86,23.8,23.81,38500.0
2009-09-17 10:55:00,23.81,23.81,23.79,23.8,11900.0,23.81,23.81,23.79,23.8,11900.0
2009-09-17 11:00:00,23.79,23.81,23.78,23.79,20400.0,23.79,23.81,23.78,23.79,20400.0
2009-09-17 11:05:00,23.8,23.81,23.78,23.78,19300.0,23.8,23.81,23.78,23.78,19300.0
2009-09-17 11:10:00,23.77,23.78,23.75,23.76,22400.0,23.77,23.78,23.75,23.76,22400.0
2009-09-17 11:15:00,23.76,23.77,23.75,23.76,15600.0,23.76,23.77,23.75,23.76,15600.0
2009-09-17 11:20:00,23.76,23.77,23.74,23.74,18400.0,23.76,23.77,23.74,23.74,18400.0
2009-09-17 11:25:00,23.75,23.78,23.72,23.76,28800.0,23.75,23.78,23.72,23.76,28800.0
2009-09-17 11:30:00,23.75,23.77,23.75,23.75,12500.0,23.75,23.77,23.75,23.75,12500.0
2009-09-17 11:35:00,23.75,23.75,23.65,23.65,64700.0,23.75,23.75,23.65,23.65,64700.0
2009-09-17 11:40:00,23.65,23.7,23.63,23.7,40800.0,23.65,23.7,23.63,23.7,40800.0
2009-09-17 11:45:00,23.7,23.71,23.66,23.66,18600.0,23.7,23.71,23.66,23.66,18600.0
2009-09-17 11:50:00,23.67,23.67,23.57,23.59,76300.0,23.67,23.67,23.57,23.59,76300.0
2009-09-17 11:55:00,23.58,23.66,23.58,23.66,22800.0,23.58,23.66,23.58,23.66,22800.0
2009-09-17 12:00:00,23.66,23.69,23.66,23.67,11600.0,23.66,23.69,23.66,23.67,11600.0
2009-09-17 12:05:00,23.66,23.68,23.65,23.66,22600.0,23.66,23.68,23.65,23.66,22600.0
2009-09-17 12:10:00,23.66,23.67,23.55,23.58,28500.0,23.66,23.67,23.55,23.58,28500.0
2009-09-17 12:15:00,23.58,23.6,23.53,23.54,19900.0,23.58,23.6,23.53,23.54,19900.0
2009-09-17 12:20:00,23.53,23.57,23.51,23.56,17800.0,23.53,23.57,23.51,23.56,17800.0
2009-09-17 12:25:00,23.56,23.62,23.56,23.62,7500.0,23.56,23.62,23.56,23.62,7500.0
2009-09-17 12:30:00,23.61,23.63,23.61,23.62,1700.0,23.61,23.63,23.61,23.62,1700.0
2009-09-17 12:35:00,23.63,23.64,23.6,23.63,18900.0,23.63,23.64,23.6,23.63,18900.0
2009-09-17 12:40:00,23.64,23.64,23.56,23.57,23700.0,23.64,23.64,23.56,23.57,23700.0
2009-09-17 12:45:00,23.56,23.56,23.49,23.52,31300.0,23.56,23.56,23.49,23.52,31300.0
2009-09-17 12:50:00,23.52,23.58,23.52,23.58,8200.0,23.52,23.58,23.52,23.58,8200.0
2009-09-17 12:55:00,23.58,23.58,23.53,23.53,21600.0,23.58,23.58,23.53,23.53,21600.0
2009-09-17 13:00:00,23.53,23.58,23.53,23.58,10200.0,23.53,23.58,23.53,23.58,10200.0
2009-09-17 13:05:00,23.57,23.59,23.57,23.59,4100.0,23.57,23.59,23.57,23.59,4100.0
2009-09-17 13:10:00,23.6,23.66,23.6,23.65,41400.0,23.6,23.66,23.6,23.65,41400.0
2009-09-17 13:15:00,23.66,23.66,23.62,23.62,13000.0,23.66,23.66,23.62,23.62,13000.0
2009-09-17 13:20:00,23.62,23.62,23.55,23.56,31000.0,23.62,23.62,23.55,23.56,31000.0
2009-09-17 13:25:00,23.55,23.57,23.52,23.56,21700.0,23.55,23.57,23.52,23.56,21700.0
2009-09-17 13:30:00,23.56,23.59,23.55,23.59,9500.0,23.56,23.59,23.55,23.59,9500.0
2009-09-17 13:35:00,23.59,23.6,23.59,23.59,3400.0,23.59,23.6,23.59,23.59,3400.0
2009-09-17 13:40:00,23.6,23.62,23.55,23.62,40600.0,23.6,23.62,23.55,23.62,40600.0
2009-09-17 13:45:00,23.61,23.63,23.61,23.62,8200.0,23.61,23.63,23.61,23.62,8200.0
2009-09-17 13:50:00,23.62,23.66,23.62,23.65,35200.0,23.62,23.66,23.62,23.65,35200.0
2009-09-17 13:55:00,23.66,23.71,23.65,23.69,29400.0,23.66,23.71,23.65,23.69,29400.0
2009-09-17 14:00:00,23.68,23.68,23.65,23.68,27000.0,23.68,23.68,23.65,23.68,27000.0
2009-09-17 14:05:00,23.67,23.68,23.63,23.65,18100.0,23.67,23.68,23.63,23.65,18100.0
2009-09-17 14:10:00,23.65,23.69,23.65,23.69,30200.0,23.65,23.69,23.65,23.69,30200.0
2009-09-17 14:15:00,23.69,23.7,23.68,23.69,16800.0,23.69,23.7,23.68,23.69,16800.0
2009-09-17 14:20:00,23.69,23.69,23.64,23.65,18400.0,23.69,23.69,23.64,23.65,18400.0
2009-09-17 14:25:00,23.65,23.66,23.64,23.66,15900.0,23.65,23.66,23.64,23.66,15900.0
2009-09-17 14:30:00,23.66,23.7,23.66,23.67,12900.0,23.66,23.7,23.66,23.67,12900.0
2009-09-17 14:35:00,23.67,23.68,23.65,23.68,10300.0,23.67,23.68,23.65,23.68,10300.0
2009-09-17 14:40:00,23.67,23.7,23.67,23.7,9700.0,23.67,23.7,23.67,23.7,9700.0
2009-09-17 14:45:00,23.7,23.75,23.69,23.75,62900.0,23.7,23.75,23.69,23.75,62900.0
2009-09-17 14:50:00,23.74,23.77,23.73,23.77,19500.0,23.74,23.77,23.73,23.77,19500.0
2009-09-17 14:55:00,23.76,23.76,23.72,23.73,7700.0,23.76,23.76,23.72,23.73,7700.0
2009-09-17 15:00:00,23.72,23.73,23.66,23.67,41400.0,23.72,23.73,23.66,23.67,41400.0
2009-09-17 15:05:00,23.66,23.67,23.64,23.65,33600.0,23.66,23.67,23.64,23.65,33600.0
2009-09-17 15:10:00,23.65,23.66,23.65,23.65,27700.0,23.65,23.66,23.65,23.65,27700.0
2009-09-17 15:15:00,23.65,23.66,23.63,23.66,26300.0,23.65,23.66,23.63,23.66,26300.0
2009-09-17 15:20:00,23.65,23.68,23.64,23.67,50300.0,23.65,23.68,23.64,23.67,50300.0
2009-09-17 15:25:00,23.66,23.7,23.66,23.67,25800.0,23.66,23.7,23.66,23.67,25800.0
2009-09-17 15:30:00,23.68,23.68,23.64,23.65,16000.0,23.68,23.68,23.64,23.65,16000.0
2009-09-17 15:35:00,23.64,23.66,23.61,23.64,36200.0,23.64,23.66,23.61,23.64,36200.0
2009-09-17 15:40:00,23.64,23.64,23.58,23.6,23600.0,23.64,23.64,23.58,23.6,23600.0
2009-09-17 15:45:00,23.6,23.6,23.57,23.57,18600.0,23.6,23.6,23.57,23.57,18600.0
2009-09-17 15:50:00,23.57,23.58,23.5,23.51,150500.0,23.57,23.58,23.5,23.51,150500.0
2009-09-17 15:55:00,23.51,23.56,23.5,23.56,151700.0,23.51,23.56,23.5,23.56,151700.0
2009-09-18 09:30:00,23.51,23.79,23.44,23.59,583100.0,23.51,23.79,23.44,23.59,583100.0
2009-09-18 09:35:00,23.59,23.62,23.5,23.5,23700.0,23.59,23.62,23.5,23.5,23700.0
2009-09-18 09:40:00,23.49,23.67,23.45,23.65,127300.0,23.49,23.67,23.45,23.65,127300.0
2009-09-18 09:45:00,23.66,23.66,23.53,23.53,36400.0,23.66,23.66,23.53,23.53,36400.0
2009-09-18 09:50:00,23.53,23.55,23.43,23.45,36700.0,23.53,23.55,23.43,23.45,36700.0
2009-09-18 09:55:00,23.46,23.5,23.44,23.49,19700.0,23.46,23.5,23.44,23.49,19700.0
2009-09-18 10:00:00,23.49,23.49,23.42,23.44,46400.0,23.49,23.49,23.42,23.44,46400.0
2009-09-18 10:05:00,23.44,23.45,23.34,23.35,35700.0,23.44,23.45,23.34,23.35,35700.0
2009-09-18 10:10:00,23.35,23.36,23.29,23.29,39000.0,23.35,23.36,23.29,23.29,39000.0
2009-09-18 10:15:00,23.29,23.3,23.2,23.26,74200.0,23.29,23.3,23.2,23.26,74200.0
2009-09-18 10:20:00,23.26,23.31,23.23,23.31,34400.0,23.26,23.31,23.23,23.31,34400.0
2009-09-18 10:25:00,23.31,23.33,23.3,23.3,16100.0,23.31,23.33,23.3,23.3,16100.0
2009-09-18 10:30:00,23.3,23.36,23.3,23.35,32900.0,23.3,23.36,23.3,23.35,32900.0
2009-09-18 10:35:00,23.35,23.38,23.34,23.36,16000.0,23.35,23.38,23.34,23.36,16000.0
2009-09-18 10:40:00,23.36,23.38,23.32,23.38,31600.0,23.36,23.38,23.32,23.38,31600.0
2009-09-18 10:45:00,23.37,23.37,23.3,23.33,25300.0,23.37,23.37,23.3,23.33,25300.0
2009-09-18 10:50:00,23.33,23.4,23.33,23.4,25700.0,23.33,23.4,23.33,23.4,25700.0
2009-09-18 10:55:00,23.41,23.45,23.4,23.42,15300.0,23.41,23.45,23.4,23.42,15300.0
2009-09-18 11:00:00,23.42,23.47,23.4,23.4,13900.0,23.42,23.47,23.4,23.4,13900.0
2009-09-18 11:05:00,23.39,23.4,23.34,23.36,24900.0,23.39,23.4,23.34,23.36,24900.0
2009-09-18 11:10:00,23.36,23.41,23.35,23.4,7400.0,23.36,23.41,23.35,23.4,7400.0
2009-09-18 11:15:00,23.41,23.41,23.34,23.36,26100.0,23.41,23.41,23.34,23.36,26100.0
2009-09-18 11:20:00,23.36,23.39,23.3,23.38,37900.0,23.36,23.39,23.3,23.38,37900.0
2009-09-18 11:25:00,23.37,23.39,23.35,23.38,21000.0,23.37,23.39,23.35,23.38,21000.0
2009-09-18 11:30:00,23.38,23.45,23.37,23.42,158600.0,23.38,23.45,23.37,23.42,158600.0
2009-09-18 11:35:00,23.42,23.47,23.42,23.47,19700.0,23.42,23.47,23.42,23.47,19700.0
2009-09-18 11:40:00,23.46,23.47,23.41,23.41,25700.0,23.46,23.47,23.41,23.41,25700.0
2009-09-18 11:45:00,23.42,23.44,23.41,23.42,16000.0,23.42,23.44,23.41,23.42,16000.0
2009-09-18 11:50:00,23.42,23.44,23.42,23.43,5000.0,23.42,23.44,23.42,23.43,5000.0
2009-09-18 11:55:00,23.43,23.44,23.4,23.4,15600.0,23.43,23.44,23.4,23.4,15600.0
2009-09-18 12:00:00,23.39,23.42,23.34,23.4,36700.0,23.39,23.42,23.34,23.4,36700.0
2009-09-18 12:05:00,23.41,23.42,23.36,23.38,26300.0,23.41,23.42,23.36,23.38,26300.0
2009-09-18 12:10:00,23.37,23.45,23.37,23.44,28700.0,23.37,23.45,23.37,23.44,28700.0
2009-09-18 12:15:00,23.44,23.49,23.44,23.46,70700.0,23.44,23.49,23.44,23.46,70700.0
2009-09-18 12:20:00,23.46,23.47,23.44,23.45,14700.0,23.46,23.47,23.44,23.45,14700.0
2009-09-18 12:25:00,23.44,23.45,23.44,23.45,4600.0,23.44,23.45,23.44,23.45,4600.0
2009-09-18 12:30:00,23.45,23.5,23.45,23.46,40000.0,23.45,23.5,23.45,23.46,40000.0
2009-09-18 12:35:00,23.45,23.47,23.45,23.47,5100.0,23.45,23.47,23.45,23.47,5100.0
2009-09-18 12:40:00,23.47,23.5,23.46,23.49,10600.0,23.47,23.5,23.46,23.49,10600.0
2009-09-18 12:45:00,23.49,23.49,23.44,23.44,19300.0,23.49,23.49,23.44,23.44,19300.0
2009-09-18 12:50:00,23.45,23.45,23.43,23.45,10100.0,23.45,23.45,23.43,23.45,10100.0
2009-09-18 12:55:00,23.45,23.5,23.44,23.5,8400.0,23.45,23.5,23.44,23.5,8400.0
2009-09-18 13:00:00,23.5,23.52,23.46,23.5,31400.0,23.5,23.52,23.46,23.5,31400.0
2009-09-18 13:05:00,23.5,23.52,23.49,23.52,17200.0,23.5,23.52,23.49,23.52,17200.0
2009-09-18 13:10:00,23.51,23.54,23.51,23.54,10100.0,23.51,23.54,23.51,23.54,10100.0
2009-09-18 13:15:00,23.54,23.55,23.5,23.53,20600.0,23.54,23.55,23.5,23.53,20600.0
2009-09-18 13:20:00,23.53,23.56,23.52,23.56,8000.0,23.53,23.56,23.52,23.56,8000.0
2009-09-18 13:25:00,23.56,23.57,23.55,23.57,13900.0,23.56,23.57,23.55,23.57,13900.0
2009-09-18 13:30:00,23.57,23.57,23.56,23.57,4400.0,23.57,23.57,23.56,23.57,4400.0
2009-09-18 13:35:00,23.57,23.57,23.56,23.56,4700.0,23.57,23.57,23.56,23.56,4700.0
2009-09-18 13:40:00,23.57,23.57,23.56,23.57,6300.0,23.57,23.57,23.56,23.57,6300.0
2009-09-18 13:45:00,23.57,23.65,23.57,23.59,52600.0,23.57,23.65,23.57,23.59,52600.0
2009-09-18 13:50:00,23.59,23.6,23.58,23.6,9100.0,23.59,23.6,23.58,23.6,9100.0
2009-09-18 13:55:00,23.59,23.62,23.59,23.61,20100.0,23.59,23.62,23.59,23.61,20100.0
2009-09-18 14:00:00,23.61,23.62,23.6,23.6,15500.0,23.61,23.62,23.6,23.6,15500.0
2009-09-18 14:05:00,23.62,23.64,23.61,23.64,10600.0,23.62,23.64,23.61,23.64,10600.0
2009-09-18 14:10:00,23.63,23.65,23.57,23.57,30300.0,23.63,23.65,23.57,23.57,30300.0
2009-09-18 14:15:00,23.57,23.62,23.56,23.56,53400.0,23.57,23.62,23.56,23.56,53400.0
2009-09-18 14:20:00,23.55,23.6,23.55,23.55,21800.0,23.55,23.6,23.55,23.55,21800.0
2009-09-18 14:25:00,23.55,23.57,23.51,23.51,14200.0,23.55,23.57,23.51,23.51,14200.0
2009-09-18 14:30:00,23.51,23.53,23.5,23.53,38800.0,23.51,23.53,23.5,23.53,38800.0
2009-09-18 14:35:00,23.52,23.55,23.51,23.53,25500.0,23.52,23.55,23.51,23.53,25500.0
2009-09-18 14:40:00,23.53,23.57,23.52,23.57,9000.0,23.53,23.57,23.52,23.57,9000.0
2009-09-18 14:45:00,23.56,23.58,23.55,23.58,17500.0,23.56,23.58,23.55,23.58,17500.0
2009-09-18 14:50:00,23.58,23.59,23.55,23.56,21700.0,23.58,23.59,23.55,23.56,21700.0
2009-09-18 14:55:00,23.56,23.56,23.54,23.56,13500.0,23.56,23.56,23.54,23.56,13500.0
2009-09-18 15:00:00,23.56,23.57,23.51,23.52,85600.0,23.56,23.57,23.51,23.52,85600.0
2009-09-18 15:05:00,23.52,23.54,23.5,23.53,28000.0,23.52,23.54,23.5,23.53,28000.0
2009-09-18 15:10:00,23.52,23.54,23.5,23.5,24200.0,23.52,23.54,23.5,23.5,24200.0
2009-09-18 15:15:00,23.51,23.55,23.5,23.55,12900.0,23.51,23.55,23.5,23.55,12900.0
2009-09-18 15:20:00,23.54,23.6,23.54,23.6,14500.0,23.54,23.6,23.54,23.6,14500.0
2009-09-18 15:25:00,23.59,23.62,23.59,23.6,24600.0,23.59,23.62,23.59,23.6,24600.0
2009-09-18 15:30:00,23.6,23.61,23.57,23.59,35500.0,23.6,23.61,23.57,23.59,35500.0
2009-09-18 15:35:00,23.59,23.61,23.58,23.59,25100.0,23.59,23.61,23.58,23.59,25100.0
2009-09-18 15:40:00,23.59,23.6,23.57,23.58,48500.0,23.59,23.6,23.57,23.58,48500.0
2009-09-18 15:45:00,23.58,23.59,23.56,23.58,27200.0,23.58,23.59,23.56,23.58,27200.0
2009-09-18 15:50:00,23.58,23.58,23.53,23.53,95100.0,23.58,23.58,23.53,23.53,95100.0
2009-09-18 15:55:00,23.53,23.56,23.51,23.53,140300.0,23.53,23.56,23.51,23.53,140300.0
2009-09-21 09:30:00,23.28,23.52,23.16,23.21,40500.0,23.28,23.52,23.16,23.21,40500.0
2009-09-21 09:35:00,23.19,23.5,23.19,23.36,49100.0,23.19,23.5,23.19,23.36,49100.0
2009-09-21 09:40:00,23.37,23.49,23.37,23.46,15600.0,23.37,23.49,23.37,23.46,15600.0
2009-09-21 09:45:00,23.45,23.48,23.26,23.27,85100.0,23.45,23.48,23.26,23.27,85100.0
2009-09-21 09:50:00,23.28,23.34,23.28,23.34,25100.0,23.28,23.34,23.28,23.34,25100.0
2009-09-21 09:55:00,23.34,23.42,23.32,23.39,47800.0,23.34,23.42,23.32,23.39,47800.0
2009-09-21 10:00:00,23.39,23.47,23.36,23.41,41400.0,23.39,23.47,23.36,23.41,41400.0
2009-09-21 10:05:00,23.43,23.5,23.42,23.47,14100.0,23.43,23.5,23.42,23.47,14100.0
2009-09-21 10:10:00,23.46,23.47,23.39,23.42,25300.0,23.46,23.47,23.39,23.42,25300.0
2009-09-21 10:15:00,23.42,23.49,23.4,23.49,23300.0,23.42,23.49,23.4,23.49,23300.0
2009-09-21 10:20:00,23.5,23.61,23.48,23.61,138000.0,23.5,23.61,23.48,23.61,138000.0
2009-09-21 10:25:00,23.6,23.8,23.6,23.79,186100.0,23.6,23.8,23.6,23.79,186100.0
2009-09-21 10:30:00,23.79,23.83,23.75,23.82,96700.0,23.79,23.83,23.75,23.82,96700.0
2009-09-21 10:35:00,23.81,23.86,23.81,23.83,42400.0,23.81,23.86,23.81,23.83,42400.0
2009-09-21 10:40:00,23.83,23.84,23.78,23.8,24100.0,23.83,23.84,23.78,23.8,24100.0
2009-09-21 10:45:00,23.8,23.88,23.79,23.87,32300.0,23.8,23.88,23.79,23.87,32300.0
2009-09-21 10:50:00,23.88,23.94,23.86,23.93,43400.0,23.88,23.94,23.86,23.93,43400.0
2009-09-21 10:55:00,23.93,23.99,23.92,23.94,129100.0,23.93,23.99,23.92,23.94,129100.0
2009-09-21 11:00:00,23.94,23.94,23.87,23.89,28600.0,23.94,23.94,23.87,23.89,28600.0
2009-09-21 11:05:00,23.88,23.99,23.87,23.99,29600.0,23.88,23.99,23.87,23.99,29600.0
2009-09-21 11:10:00,23.99,23.99,23.93,23.93,17300.0,23.99,23.99,23.93,23.93,17300.0
2009-09-21 11:15:00,23.94,24.04,23.93,24.01,69000.0,23.94,24.04,23.93,24.01,69000.0
2009-09-21 11:20:00,24.0,24.02,23.98,23.99,26400.0,24.0,24.02,23.98,23.99,26400.0
2009-09-21 11:25:00,23.99,24.02,23.96,23.96,29600.0,23.99,24.02,23.96,23.96,29600.0
2009-09-21 11:30:00,23.95,24.03,23.95,23.99,31900.0,23.95,24.03,23.95,23.99,31900.0
2009-09-21 11:35:00,23.99,24.04,23.99,24.01,22400.0,23.99,24.04,23.99,24.01,22400.0
2009-09-21 11:40:00,24.02,24.03,23.98,23.99,33700.0,24.02,24.03,23.98,23.99,33700.0
2009-09-21 11:45:00,24.0,24.02,23.96,24.02,78700.0,24.0,24.02,23.96,24.02,78700.0
2009-09-21 11:50:00,24.02,24.02,23.98,23.99,15000.0,24.02,24.02,23.98,23.99,15000.0
2009-09-21 11:55:00,23.98,23.99,23.97,23.97,9100.0,23.98,23.99,23.97,23.97,9100.0
2009-09-21 12:00:00,23.97,24.0,23.95,23.95,39600.0,23.97,24.0,23.95,23.95,39600.0
2009-09-21 12:05:00,23.95,23.99,23.94,23.97,43800.0,23.95,23.99,23.94,23.97,43800.0
2009-09-21 12:10:00,23.97,24.02,23.96,24.02,35700.0,23.97,24.02,23.96,24.02,35700.0
2009-09-21 12:15:00,24.02,24.02,23.94,23.95,23900.0,24.02,24.02,23.94,23.95,23900.0
2009-09-21 12:20:00,23.94,24.12,23.94,24.12,201200.0,23.94,24.12,23.94,24.12,201200.0
2009-09-21 12:25:00,24.12,24.15,24.03,24.04,156100.0,24.12,24.15,24.03,24.04,156100.0
2009-09-21 12:30:00,24.03,24.05,23.99,24.0,66800.0,24.03,24.05,23.99,24.0,66800.0
2009-09-21 12:35:00,24.0,24.01,23.97,24.0,30500.0,24.0,24.01,23.97,24.0,30500.0
2009-09-21 12:40:00,24.01,24.05,24.01,24.03,31900.0,24.01,24.05,24.01,24.03,31900.0
2009-09-21 12:45:00,24.03,24.05,24.02,24.03,34600.0,24.03,24.05,24.02,24.03,34600.0
2009-09-21 12:50:00,24.02,24.03,23.99,24.02,52800.0,24.02,24.03,23.99,24.02,52800.0
2009-09-21 12:55:00,24.02,24.03,24.0,24.0,24900.0,24.02,24.03,24.0,24.0,24900.0
2009-09-21 13:00:00,24.01,24.01,23.98,23.98,26200.0,24.01,24.01,23.98,23.98,26200.0
2009-09-21 13:05:00,23.98,23.99,23.86,23.86,137700.0,23.98,23.99,23.86,23.86,137700.0
2009-09-21 13:10:00,23.86,23.87,23.85,23.86,13800.0,23.86,23.87,23.85,23.86,13800.0
2009-09-21 13:15:00,23.85,23.89,23.85,23.89,43300.0,23.85,23.89,23.85,23.89,43300.0
2009-09-21 13:20:00,23.89,23.95,23.89,23.95,49200.0,23.89,23.95,23.89,23.95,49200.0
2009-09-21 13:25:00,23.95,23.96,23.9,23.92,37600.0,23.95,23.96,23.9,23.92,37600.0
2009-09-21 13:30:00,23.92,23.93,23.92,23.92,13300.0,23.92,23.93,23.92,23.92,13300.0
2009-09-21 13:35:00,23.93,23.96,23.92,23.95,20600.0,23.93,23.96,23.92,23.95,20600.0
2009-09-21 13:40:00,23.96,23.96,23.94,23.95,21500.0,23.96,23.96,23.94,23.95,21500.0
2009-09-21 13:45:00,23.95,23.96,23.95,23.95,14800.0,23.95,23.96,23.95,23.95,14800.0
2009-09-21 13:50:00,23.96,24.01,23.95,24.0,43900.0,23.96,24.01,23.95,24.0,43900.0
2009-09-21 13:55:00,23.99,24.05,23.99,24.02,51900.0,23.99,24.05,23.99,24.02,51900.0
2009-09-21 14:00:00,24.02,24.08,24.02,24.07,50200.0,24.02,24.08,24.02,24.07,50200.0
2009-09-21 14:05:00,24.07,24.07,23.98,23.99,88100.0,24.07,24.07,23.98,23.99,88100.0
2009-09-21 14:10:00,23.98,24.0,23.91,23.93,241000.0,23.98,24.0,23.91,23.93,241000.0
2009-09-21 14:15:00,23.93,23.96,23.91,23.92,113500.0,23.93,23.96,23.91,23.92,113500.0
2009-09-21 14:20:00,23.92,23.94,23.91,23.91,35800.0,23.92,23.94,23.91,23.91,35800.0
2009-09-21 14:25:00,23.91,23.95,23.91,23.93,22600.0,23.91,23.95,23.91,23.93,22600.0
2009-09-21 14:30:00,23.94,23.99,23.93,23.98,51900.0,23.94,23.99,23.93,23.98,51900.0
2009-09-21 14:35:00,23.98,23.98,23.95,23.95,45800.0,23.98,23.98,23.95,23.95,45800.0
2009-09-21 14:40:00,23.95,24.03,23.95,24.01,62300.0,23.95,24.03,23.95,24.01,62300.0
2009-09-21 14:45:00,24.01,24.05,23.99,24.0,83100.0,24.01,24.05,23.99,24.0,83100.0
2009-09-21 14:50:00,24.0,24.03,23.99,24.01,40200.0,24.0,24.03,23.99,24.01,40200.0
2009-09-21 14:55:00,24.01,24.02,23.97,24.0,34100.0,24.01,24.02,23.97,24.0,34100.0
2009-09-21 15:00:00,24.0,24.02,23.98,24.0,32200.0,24.0,24.02,23.98,24.0,32200.0
2009-09-21 15:05:00,24.01,24.05,24.01,24.04,52000.0,24.01,24.05,24.01,24.04,52000.0
2009-09-21 15:10:00,24.03,24.09,24.02,24.05,94700.0,24.03,24.09,24.02,24.05,94700.0
2009-09-21 15:15:00,24.05,24.17,24.04,24.17,146900.0,24.05,24.17,24.04,24.17,146900.0
2009-09-21 15:20:00,24.16,24.19,24.12,24.12,98900.0,24.16,24.19,24.12,24.12,98900.0
2009-09-21 15:25:00,24.13,24.13,24.09,24.13,140400.0,24.13,24.13,24.09,24.13,140400.0
2009-09-21 15:30:00,24.13,24.13,24.04,24.07,112800.0,24.13,24.13,24.04,24.07,112800.0
2009-09-21 15:35:00,24.06,24.1,24.04,24.08,81100.0,24.06,24.1,24.04,24.08,81100.0
2009-09-21 15:40:00,24.09,24.09,24.04,24.08,125400.0,24.09,24.09,24.04,24.08,125400.0
2009-09-21 15:45:00,24.08,24.14,24.07,24.13,278200.0,24.08,24.14,24.07,24.13,278200.0
2009-09-21 15:50:00,24.13,24.15,24.07,24.1,365300.0,24.13,24.15,24.07,24.1,365300.0
2009-09-21 15:55:00,24.1,24.1,24.02,24.07,424700.0,24.1,24.1,24.02,24.07,424700.0
2009-09-22 09:30:00,23.84,24.3,23.84,24.06,91700.0,23.84,24.3,23.84,24.06,91700.0
2009-09-22 09:35:00,24.03,24.03,23.93,24.0,34500.0,24.03,24.03,23.93,24.0,34500.0
2009-09-22 09:40:00,23.99,24.08,23.97,24.06,40700.0,23.99,24.08,23.97,24.06,40700.0
2009-09-22 09:45:00,24.05,24.06,23.9,23.91,46500.0,24.05,24.06,23.9,23.91,46500.0
2009-09-22 09:50:00,23.91,23.95,23.88,23.89,35200.0,23.91,23.95,23.88,23.89,35200.0
2009-09-22 09:55:00,23.9,23.94,23.81,23.84,46900.0,23.9,23.94,23.81,23.84,46900.0
2009-09-22 10:00:00,23.84,23.84,23.74,23.83,44400.0,23.84,23.84,23.74,23.83,44400.0
2009-09-22 10:05:00,23.83,23.86,23.82,23.86,15600.0,23.83,23.86,23.82,23.86,15600.0
2009-09-22 10:10:00,23.86,23.92,23.86,23.92,16700.0,23.86,23.92,23.86,23.92,16700.0
2009-09-22 10:15:00,23.92,23.95,23.9,23.93,38000.0,23.92,23.95,23.9,23.93,38000.0
2009-09-22 10:20:00,23.93,23.94,23.88,23.89,13300.0,23.93,23.94,23.88,23.89,13300.0
2009-09-22 10:25:00,23.91,23.91,23.83,23.83,25300.0,23.91,23.91,23.83,23.83,25300.0
2009-09-22 10:30:00,23.84,23.84,23.72,23.75,14900.0,23.84,23.84,23.72,23.75,14900.0
2009-09-22 10:35:00,23.75,23.75,23.72,23.72,9200.0,23.75,23.75,23.72,23.72,9200.0
2009-09-22 10:40:00,23.72,23.82,23.72,23.79,14000.0,23.72,23.82,23.72,23.79,14000.0
2009-09-22 10:45:00,23.8,23.82,23.8,23.81,7000.0,23.8,23.82,23.8,23.81,7000.0
2009-09-22 10:50:00,23.8,23.82,23.8,23.81,3400.0,23.8,23.82,23.8,23.81,3400.0
2009-09-22 10:55:00,23.82,23.82,23.81,23.81,14900.0,23.82,23.82,23.81,23.81,14900.0
2009-09-22 11:00:00,23.81,23.85,23.81,23.84,11700.0,23.81,23.85,23.81,23.84,11700.0
2009-09-22 11:05:00,23.85,23.85,23.84,23.84,6800.0,23.85,23.85,23.84,23.84,6800.0
2009-09-22 11:10:00,23.84,23.88,23.84,23.87,40000.0,23.84,23.88,23.84,23.87,40000.0
2009-09-22 11:15:00,23.87,23.9,23.85,23.89,37400.0,23.87,23.9,23.85,23.89,37400.0
2009-09-22 11:20:00,23.88,23.93,23.88,23.9,37200.0,23.88,23.93,23.88,23.9,37200.0
2009-09-22 11:25:00,23.91,23.92,23.9,23.91,14100.0,23.91,23.92,23.9,23.91,14100.0
2009-09-22 11:30:00,23.91,23.92,23.9,23.9,11400.0,23.91,23.92,23.9,23.9,11400.0
2009-09-22 11:35:00,23.89,23.89,23.87,23.89,30600.0,23.89,23.89,23.87,23.89,30600.0
2009-09-22 11:40:00,23.89,23.91,23.88,23.89,12600.0,23.89,23.91,23.88,23.89,12600.0
2009-09-22 11:45:00,23.88,23.9,23.88,23.89,10100.0,23.88,23.9,23.88,23.89,10100.0
2009-09-22 11:50:00,23.9,23.93,23.89,23.89,11700.0,23.9,23.93,23.89,23.89,11700.0
2009-09-22 11:55:00,23.89,23.91,23.89,23.9,6100.0,23.89,23.91,23.89,23.9,6100.0
2009-09-22 12:00:00,23.91,23.94,23.91,23.92,19500.0,23.91,23.94,23.91,23.92,19500.0
2009-09-22 12:05:00,23.92,23.93,23.88,23.88,15700.0,23.92,23.93,23.88,23.88,15700.0
2009-09-22 12:10:00,23.89,23.89,23.88,23.89,17400.0,23.89,23.89,23.88,23.89,17400.0
2009-09-22 12:15:00,23.89,23.89,23.88,23.89,13100.0,23.89,23.89,23.88,23.89,13100.0
2009-09-22 12:20:00,23.89,23.89,23.84,23.85,32800.0,23.89,23.89,23.84,23.85,32800.0
2009-09-22 12:25:00,23.84,23.85,23.82,23.83,17600.0,23.84,23.85,23.82,23.83,17600.0
2009-09-22 12:30:00,23.82,23.84,23.82,23.83,10100.0,23.82,23.84,23.82,23.83,10100.0
2009-09-22 12:35:00,23.84,23.85,23.81,23.81,16400.0,23.84,23.85,23.81,23.81,16400.0
2009-09-22 12:40:00,23.81,23.81,23.79,23.79,9100.0,23.81,23.81,23.79,23.79,9100.0
2009-09-22 12:45:00,23.79,23.8,23.79,23.79,12400.0,23.79,23.8,23.79,23.79,12400.0
2009-09-22 12:50:00,23.8,23.82,23.8,23.82,13800.0,23.8,23.82,23.8,23.82,13800.0
2009-09-22 12:55:00,23.83,23.86,23.83,23.86,27100.0,23.83,23.86,23.83,23.86,27100.0
2009-09-22 13:00:00,23.86,23.9,23.86,23.89,25300.0,23.86,23.9,23.86,23.89,25300.0
2009-09-22 13:05:00,23.89,23.91,23.87,23.88,25000.0,23.89,23.91,23.87,23.88,25000.0
2009-09-22 13:10:00,23.88,23.89,23.81,23.81,18500.0,23.88,23.89,23.81,23.81,18500.0
2009-09-22 13:15:00,23.81,23.82,23.81,23.81,6800.0,23.81,23.82,23.81,23.81,6800.0
2009-09-22 13:20:00,23.81,23.81,23.76,23.76,28100.0,23.81,23.81,23.76,23.76,28100.0
2009-09-22 13:25:00,23.77,23.8,23.77,23.8,7000.0,23.77,23.8,23.77,23.8,7000.0
2009-09-22 13:30:00,23.8,23.82,23.79,23.82,12000.0,23.8,23.82,23.79,23.82,12000.0
2009-09-22 13:35:00,23.82,23.84,23.81,23.81,17200.0,23.82,23.84,23.81,23.81,17200.0
2009-09-22 13:40:00,23.8,23.83,23.8,23.82,12100.0,23.8,23.83,23.8,23.82,12100.0
2009-09-22 13:45:00,23.83,23.87,23.83,23.87,17500.0,23.83,23.87,23.83,23.87,17500.0
2009-09-22 13:50:00,23.87,23.88,23.85,23.86,12000.0,23.87,23.88,23.85,23.86,12000.0
2009-09-22 13:55:00,23.86,23.86,23.84,23.84,10500.0,23.86,23.86,23.84,23.84,10500.0
2009-09-22 14:00:00,23.84,23.87,23.84,23.86,6900.0,23.84,23.87,23.84,23.86,6900.0
2009-09-22 14:05:00,23.86,23.88,23.86,23.87,7800.0,23.86,23.88,23.86,23.87,7800.0
2009-09-22 14:10:00,23.87,23.87,23.84,23.84,4800.0,23.87,23.87,23.84,23.84,4800.0
2009-09-22 14:15:00,23.84,23.87,23.84,23.86,9000.0,23.84,23.87,23.84,23.86,9000.0
2009-09-22 14:20:00,23.85,23.88,23.84,23.87,24400.0,23.85,23.88,23.84,23.87,24400.0
2009-09-22 14:25:00,23.87,23.88,23.86,23.87,5600.0,23.87,23.88,23.86,23.87,5600.0
2009-09-22 14:30:00,23.87,23.88,23.83,23.85,27500.0,23.87,23.88,23.83,23.85,27500.0
2009-09-22 14:35:00,23.84,23.86,23.83,23.85,18100.0,23.84,23.86,23.83,23.85,18100.0
2009-09-22 14:40:00,23.86,23.91,23.85,23.88,15600.0,23.86,23.91,23.85,23.88,15600.0
2009-09-22 14:45:00,23.89,23.89,23.87,23.88,8000.0,23.89,23.89,23.87,23.88,8000.0
2009-09-22 14:50:00,23.88,23.9,23.85,23.89,24400.0,23.88,23.9,23.85,23.89,24400.0
2009-09-22 14:55:00,23.9,23.92,23.89,23.91,17600.0,23.9,23.92,23.89,23.91,17600.0
2009-09-22 15:00:00,23.92,23.92,23.87,23.88,15500.0,23.92,23.92,23.87,23.88,15500.0
2009-09-22 15:05:00,23.87,23.9,23.86,23.89,22200.0,23.87,23.9,23.86,23.89,22200.0
2009-09-22 15:10:00,23.89,23.9,23.85,23.86,28400.0,23.89,23.9,23.85,23.86,28400.0
2009-09-22 15:15:00,23.86,23.91,23.85,23.89,39900.0,23.86,23.91,23.85,23.89,39900.0
2009-09-22 15:20:00,23.88,23.9,23.88,23.88,27400.0,23.88,23.9,23.88,23.88,27400.0
2009-09-22 15:25:00,23.89,23.91,23.89,23.9,25000.0,23.89,23.91,23.89,23.9,25000.0
2009-09-22 15:30:00,23.9,23.91,23.9,23.91,28800.0,23.9,23.91,23.9,23.91,28800.0
2009-09-22 15:35:00,23.9,23.91,23.88,23.89,39400.0,23.9,23.91,23.88,23.89,39400.0
2009-09-22 15:40:00,23.89,23.94,23.89,23.92,44700.0,23.89,23.94,23.89,23.92,44700.0
2009-09-22 15:45:00,23.91,23.92,23.89,23.89,53400.0,23.91,23.92,23.89,23.89,53400.0
2009-09-22 15:50:00,23.89,23.9,23.88,23.88,67200.0,23.89,23.9,23.88,23.88,67200.0
2009-09-22 15:55:00,23.88,23.91,23.87,23.9,179700.0,23.88,23.91,23.87,23.9,179700.0
2009-09-23 09:30:00,24.04,24.19,23.98,24.0,19800.0,24.04,24.19,23.98,24.0,19800.0
2009-09-23 09:35:00,24.01,24.08,23.99,24.06,37500.0,24.01,24.08,23.99,24.06,37500.0
2009-09-23 09:40:00,24.06,24.1,24.04,24.04,143800.0,24.06,24.1,24.04,24.04,143800.0
2009-09-23 09:45:00,24.06,24.07,23.98,23.99,53100.0,24.06,24.07,23.98,23.99,53100.0
2009-09-23 09:50:00,23.98,23.98,23.8,23.83,43600.0,23.98,23.98,23.8,23.83,43600.0
2009-09-23 09:55:00,23.83,23.84,23.8,23.81,65900.0,23.83,23.84,23.8,23.81,65900.0
2009-09-23 10:00:00,23.8,23.81,23.77,23.81,71100.0,23.8,23.81,23.77,23.81,71100.0
2009-09-23 10:05:00,23.81,23.84,23.8,23.82,32500.0,23.81,23.84,23.8,23.82,32500.0
2009-09-23 10:10:00,23.82,23.86,23.81,23.83,17600.0,23.82,23.86,23.81,23.83,17600.0
2009-09-23 10:15:00,23.84,23.86,23.83,23.84,42600.0,23.84,23.86,23.83,23.84,42600.0
2009-09-23 10:20:00,23.84,23.84,23.77,23.78,62300.0,23.84,23.84,23.77,23.78,62300.0
2009-09-23 10:25:00,23.79,23.83,23.79,23.82,15500.0,23.79,23.83,23.79,23.82,15500.0
2009-09-23 10:30:00,23.82,23.88,23.8,23.85,80900.0,23.82,23.88,23.8,23.85,80900.0
2009-09-23 10:35:00,23.85,23.87,23.79,23.81,42800.0,23.85,23.87,23.79,23.81,42800.0
2009-09-23 10:40:00,23.8,23.81,23.77,23.78,49200.0,23.8,23.81,23.77,23.78,49200.0
2009-09-23 10:45:00,23.77,23.79,23.76,23.79,4900.0,23.77,23.79,23.76,23.79,4900.0
2009-09-23 10:50:00,23.79,23.82,23.75,23.75,31100.0,23.79,23.82,23.75,23.75,31100.0
2009-09-23 10:55:00,23.75,23.76,23.69,23.7,10700.0,23.75,23.76,23.69,23.7,10700.0
2009-09-23 11:00:00,23.7,23.72,23.66,23.72,76300.0,23.7,23.72,23.66,23.72,76300.0
2009-09-23 11:05:00,23.72,23.72,23.68,23.69,7800.0,23.72,23.72,23.68,23.69,7800.0
2009-09-23 11:10:00,23.7,23.7,23.62,23.63,18000.0,23.7,23.7,23.62,23.63,18000.0
2009-09-23 11:15:00,23.64,23.65,23.62,23.65,12900.0,23.64,23.65,23.62,23.65,12900.0
2009-09-23 11:20:00,23.65,23.68,23.65,23.68,4700.0,23.65,23.68,23.65,23.68,4700.0
2009-09-23 11:25:00,23.68,23.68,23.64,23.66,21800.0,23.68,23.68,23.64,23.66,21800.0
2009-09-23 11:30:00,23.67,23.69,23.67,23.68,18200.0,23.67,23.69,23.67,23.68,18200.0
2009-09-23 11:35:00,23.69,23.72,23.69,23.72,33200.0,23.69,23.72,23.69,23.72,33200.0
2009-09-23 11:40:00,23.73,23.74,23.7,23.74,27100.0,23.73,23.74,23.7,23.74,27100.0
2009-09-23 11:45:00,23.74,23.75,23.74,23.75,3900.0,23.74,23.75,23.74,23.75,3900.0
2009-09-23 11:50:00,23.75,23.75,23.74,23.75,4000.0,23.75,23.75,23.74,23.75,4000.0
2009-09-23 11:55:00,23.76,23.8,23.76,23.8,9800.0,23.76,23.8,23.76,23.8,9800.0
2009-09-23 12:00:00,23.79,23.84,23.79,23.84,46300.0,23.79,23.84,23.79,23.84,46300.0
2009-09-23 12:05:00,23.84,23.86,23.83,23.86,23100.0,23.84,23.86,23.83,23.86,23100.0
2009-09-23 12:10:00,23.86,23.88,23.86,23.86,6700.0,23.86,23.88,23.86,23.86,6700.0
2009-09-23 12:15:00,23.87,23.92,23.86,23.92,17300.0,23.87,23.92,23.86,23.92,17300.0
2009-09-23 12:20:00,23.92,23.95,23.89,23.9,27600.0,23.92,23.95,23.89,23.9,27600.0
2009-09-23 12:25:00,23.9,23.93,23.9,23.93,38400.0,23.9,23.93,23.9,23.93,38400.0
2009-09-23 12:30:00,23.93,23.95,23.92,23.95,38500.0,23.93,23.95,23.92,23.95,38500.0
2009-09-23 12:35:00,23.94,23.96,23.93,23.95,36500.0,23.94,23.96,23.93,23.95,36500.0
2009-09-23 12:40:00,23.96,23.96,23.91,23.93,26800.0,23.96,23.96,23.91,23.93,26800.0
2009-09-23 12:45:00,23.93,23.95,23.93,23.95,12700.0,23.93,23.95,23.93,23.95,12700.0
2009-09-23 12:50:00,23.94,23.95,23.91,23.93,17100.0,23.94,23.95,23.91,23.93,17100.0
2009-09-23 12:55:00,23.94,23.94,23.93,23.94,5600.0,23.94,23.94,23.93,23.94,5600.0
2009-09-23 13:00:00,23.94,23.94,23.9,23.92,15500.0,23.94,23.94,23.9,23.92,15500.0
2009-09-23 13:05:00,23.91,23.91,23.88,23.89,18500.0,23.91,23.91,23.88,23.89,18500.0
2009-09-23 13:10:00,23.9,23.91,23.89,23.9,7800.0,23.9,23.91,23.89,23.9,7800.0
2009-09-23 13:15:00,23.91,23.91,23.9,23.9,8100.0,23.91,23.91,23.9,23.9,8100.0
2009-09-23 13:20:00,23.9,23.91,23.86,23.87,28500.0,23.9,23.91,23.86,23.87,28500.0
2009-09-23 13:25:00,23.87,23.88,23.84,23.85,18700.0,23.87,23.88,23.84,23.85,18700.0
2009-09-23 13:30:00,23.85,23.86,23.81,23.86,52700.0,23.85,23.86,23.81,23.86,52700.0
2009-09-23 13:35:00,23.86,23.88,23.83,23.87,54500.0,23.86,23.88,23.83,23.87,54500.0
2009-09-23 13:40:00,23.87,23.88,23.87,23.88,14500.0,23.87,23.88,23.87,23.88,14500.0
2009-09-23 13:45:00,23.88,23.92,23.88,23.91,28900.0,23.88,23.92,23.88,23.91,28900.0
2009-09-23 13:50:00,23.91,23.92,23.89,23.9,21600.0,23.91,23.92,23.89,23.9,21600.0
2009-09-23 13:55:00,23.91,23.91,23.9,23.9,9800.0,23.91,23.91,23.9,23.9,9800.0
2009-09-23 14:00:00,23.91,23.92,23.89,23.92,69200.0,23.91,23.92,23.89,23.92,69200.0
2009-09-23 14:05:00,23.92,23.92,23.91,23.91,4500.0,23.92,23.92,23.91,23.91,4500.0
2009-09-23 14:10:00,23.91,23.93,23.89,23.93,38800.0,23.91,23.93,23.89,23.93,38800.0
2009-09-23 14:15:00,23.92,24.05,23.91,24.05,47200.0,23.92,24.05,23.91,24.05,47200.0
2009-09-23 14:20:00,24.05,24.06,23.92,23.93,55500.0,24.05,24.06,23.92,23.93,55500.0
2009-09-23 14:25:00,23.93,24.05,23.92,24.03,50400.0,23.93,24.05,23.92,24.03,50400.0
2009-09-23 14:30:00,24.03,24.1,23.99,24.04,66300.0,24.03,24.1,23.99,24.04,66300.0
2009-09-23 14:35:00,24.04,24.14,24.04,24.08,40900.0,24.04,24.14,24.04,24.08,40900.0
2009-09-23 14:40:00,24.08,24.16,24.05,24.05,59600.0,24.08,24.16,24.05,24.05,59600.0
2009-09-23 14:45:00,24.05,24.09,24.03,24.07,25000.0,24.05,24.09,24.03,24.07,25000.0
2009-09-23 14:50:00,24.08,24.09,24.03,24.09,27700.0,24.08,24.09,24.03,24.09,27700.0
2009-09-23 14:55:00,24.08,24.09,23.98,24.01,82500.0,24.08,24.09,23.98,24.01,82500.0
2009-09-23 15:00:00,24.01,24.07,24.01,24.05,36100.0,24.01,24.07,24.01,24.05,36100.0
2009-09-23 15:05:00,24.05,24.09,24.03,24.08,31600.0,24.05,24.09,24.03,24.08,31600.0
2009-09-23 15:10:00,24.07,24.1,24.0,24.03,91400.0,24.07,24.1,24.0,24.03,91400.0
2009-09-23 15:15:00,24.02,24.05,23.96,24.04,79100.0,24.02,24.05,23.96,24.04,79100.0
2009-09-23 15:20:00,24.04,24.04,23.94,23.97,38800.0,24.04,24.04,23.94,23.97,38800.0
2009-09-23 15:25:00,23.97,23.99,23.85,23.88,76100.0,23.97,23.99,23.85,23.88,76100.0
2009-09-23 15:30:00,23.87,23.9,23.79,23.86,70300.0,23.87,23.9,23.79,23.86,70300.0
2009-09-23 15:35:00,23.86,23.92,23.84,23.88,35100.0,23.86,23.92,23.84,23.88,35100.0
2009-09-23 15:40:00,23.89,23.93,23.89,23.9,31700.0,23.89,23.93,23.89,23.9,31700.0
2009-09-23 15:45:00,23.89,23.9,23.81,23.85,55300.0,23.89,23.9,23.81,23.85,55300.0
2009-09-23 15:50:00,23.85,23.85,23.73,23.76,105700.0,23.85,23.85,23.73,23.76,105700.0
2009-09-23 15:55:00,23.76,23.77,23.68,23.71,195700.0,23.76,23.77,23.68,23.71,195700.0
2009-09-24 09:30:00,23.81,23.99,23.8,23.89,44100.0,23.81,23.99,23.8,23.89,44100.0
2009-09-24 09:35:00,23.89,23.9,23.74,23.82,37100.0,23.89,23.9,23.74,23.82,37100.0
2009-09-24 09:40:00,23.82,23.94,23.82,23.85,26300.0,23.82,23.94,23.82,23.85,26300.0
2009-09-24 09:45:00,23.85,23.87,23.8,23.86,28700.0,23.85,23.87,23.8,23.86,28700.0
2009-09-24 09:50:00,23.87,23.88,23.84,23.88,27500.0,23.87,23.88,23.84,23.88,27500.0
2009-09-24 09:55:00,23.86,23.91,23.82,23.83,42500.0,23.86,23.91,23.82,23.83,42500.0
2009-09-24 10:00:00,23.82,23.85,23.65,23.69,48500.0,23.82,23.85,23.65,23.69,48500.0
2009-09-24 10:05:00,23.68,23.7,23.56,23.58,84700.0,23.68,23.7,23.56,23.58,84700.0
2009-09-24 10:10:00,23.6,23.61,23.53,23.54,61300.0,23.6,23.61,23.53,23.54,61300.0
2009-09-24 10:15:00,23.52,23.53,23.44,23.53,46700.0,23.52,23.53,23.44,23.53,46700.0
2009-09-24 10:20:00,23.53,23.53,23.43,23.48,43100.0,23.53,23.53,23.43,23.48,43100.0
2009-09-24 10:25:00,23.49,23.52,23.47,23.5,33400.0,23.49,23.52,23.47,23.5,33400.0
2009-09-24 10:30:00,23.5,23.61,23.49,23.61,178800.0,23.5,23.61,23.49,23.61,178800.0
2009-09-24 10:35:00,23.6,23.63,23.58,23.62,115500.0,23.6,23.63,23.58,23.62,115500.0
2009-09-24 10:40:00,23.62,23.64,23.52,23.53,51500.0,23.62,23.64,23.52,23.53,51500.0
2009-09-24 10:45:00,23.53,23.61,23.52,23.59,39500.0,23.53,23.61,23.52,23.59,39500.0
2009-09-24 10:50:00,23.59,23.6,23.58,23.58,58100.0,23.59,23.6,23.58,23.58,58100.0
2009-09-24 10:55:00,23.58,23.59,23.54,23.55,63400.0,23.58,23.59,23.54,23.55,63400.0
2009-09-24 11:00:00,23.55,23.56,23.48,23.48,63800.0,23.55,23.56,23.48,23.48,63800.0
2009-09-24 11:05:00,23.48,23.48,23.43,23.43,44000.0,23.48,23.48,23.43,23.43,44000.0
2009-09-24 11:10:00,23.44,23.52,23.43,23.51,31600.0,23.44,23.52,23.43,23.51,31600.0
2009-09-24 11:15:00,23.52,23.52,23.47,23.47,22400.0,23.52,23.52,23.47,23.47,22400.0
2009-09-24 11:20:00,23.47,23.48,23.44,23.46,53700.0,23.47,23.48,23.44,23.46,53700.0
2009-09-24 11:25:00,23.46,23.51,23.46,23.47,24800.0,23.46,23.51,23.46,23.47,24800.0
2009-09-24 11:30:00,23.47,23.51,23.47,23.49,11400.0,23.47,23.51,23.47,23.49,11400.0
2009-09-24 11:35:00,23.5,23.5,23.42,23.42,20600.0,23.5,23.5,23.42,23.42,20600.0
2009-09-24 11:40:00,23.42,23.43,23.38,23.41,15600.0,23.42,23.43,23.38,23.41,15600.0
2009-09-24 11:45:00,23.42,23.46,23.41,23.45,37000.0,23.42,23.46,23.41,23.45,37000.0
2009-09-24 11:50:00,23.45,23.45,23.36,23.39,39000.0,23.45,23.45,23.36,23.39,39000.0
2009-09-24 11:55:00,23.38,23.39,23.35,23.39,14400.0,23.38,23.39,23.35,23.39,14400.0
2009-09-24 12:00:00,23.39,23.4,23.36,23.39,13700.0,23.39,23.4,23.36,23.39,13700.0
2009-09-24 12:05:00,23.39,23.43,23.39,23.43,8600.0,23.39,23.43,23.39,23.43,8600.0
2009-09-24 12:10:00,23.43,23.46,23.43,23.46,10700.0,23.43,23.46,23.43,23.46,10700.0
2009-09-24 12:15:00,23.46,23.47,23.42,23.42,10900.0,23.46,23.47,23.42,23.42,10900.0
2009-09-24 12:20:00,23.42,23.47,23.42,23.46,24100.0,23.42,23.47,23.42,23.46,24100.0
2009-09-24 12:25:00,23.46,23.47,23.44,23.45,15500.0,23.46,23.47,23.44,23.45,15500.0
2009-09-24 12:30:00,23.45,23.47,23.41,23.41,24600.0,23.45,23.47,23.41,23.41,24600.0
2009-09-24 12:35:00,23.41,23.41,23.38,23.38,9100.0,23.41,23.41,23.38,23.38,9100.0
2009-09-24 12:40:00,23.39,23.41,23.38,23.41,5300.0,23.39,23.41,23.38,23.41,5300.0
2009-09-24 12:45:00,23.42,23.42,23.37,23.39,14600.0,23.42,23.42,23.37,23.39,14600.0
2009-09-24 12:50:00,23.4,23.42,23.39,23.4,14000.0,23.4,23.42,23.39,23.4,14000.0
2009-09-24 12:55:00,23.41,23.42,23.37,23.41,63800.0,23.41,23.42,23.37,23.41,63800.0
2009-09-24 13:00:00,23.41,23.49,23.41,23.48,16300.0,23.41,23.49,23.41,23.48,16300.0
2009-09-24 13:05:00,23.49,23.52,23.48,23.51,17400.0,23.49,23.52,23.48,23.51,17400.0
2009-09-24 13:10:00,23.51,23.53,23.51,23.52,7200.0,23.51,23.53,23.51,23.52,7200.0
2009-09-24 13:15:00,23.52,23.52,23.49,23.5,31000.0,23.52,23.52,23.49,23.5,31000.0
2009-09-24 13:20:00,23.5,23.5,23.48,23.49,13200.0,23.5,23.5,23.48,23.49,13200.0
2009-09-24 13:25:00,23.49,23.55,23.49,23.53,21400.0,23.49,23.55,23.49,23.53,21400.0
2009-09-24 13:30:00,23.53,23.54,23.51,23.53,35500.0,23.53,23.54,23.51,23.53,35500.0
2009-09-24 13:35:00,23.53,23.56,23.5,23.51,78800.0,23.53,23.56,23.5,23.51,78800.0
2009-09-24 13:40:00,23.51,23.52,23.44,23.47,59700.0,23.51,23.52,23.44,23.47,59700.0
2009-09-24 13:45:00,23.48,23.53,23.46,23.51,11400.0,23.48,23.53,23.46,23.51,11400.0
2009-09-24 13:50:00,23.51,23.52,23.47,23.49,19100.0,23.51,23.52,23.47,23.49,19100.0
2009-09-24 13:55:00,23.49,23.53,23.49,23.51,29000.0,23.49,23.53,23.49,23.51,29000.0
2009-09-24 14:00:00,23.5,23.55,23.5,23.55,15600.0,23.5,23.55,23.5,23.55,15600.0
2009-09-24 14:05:00,23.55,23.55,23.5,23.5,14700.0,23.55,23.55,23.5,23.5,14700.0
2009-09-24 14:10:00,23.51,23.51,23.49,23.5,30800.0,23.51,23.51,23.49,23.5,30800.0
2009-09-24 14:15:00,23.5,23.56,23.5,23.54,16800.0,23.5,23.56,23.5,23.54,16800.0
2009-09-24 14:20:00,23.55,23.55,23.51,23.52,33500.0,23.55,23.55,23.51,23.52,33500.0
2009-09-24 14:25:00,23.52,23.57,23.52,23.56,15900.0,23.52,23.57,23.52,23.56,15900.0
2009-09-24 14:30:00,23.56,23.56,23.54,23.54,16800.0,23.56,23.56,23.54,23.54,16800.0
2009-09-24 14:35:00,23.54,23.54,23.52,23.54,21700.0,23.54,23.54,23.52,23.54,21700.0
2009-09-24 14:40:00,23.54,23.54,23.51,23.52,27400.0,23.54,23.54,23.51,23.52,27400.0
2009-09-24 14:45:00,23.52,23.55,23.52,23.54,17600.0,23.52,23.55,23.52,23.54,17600.0
2009-09-24 14:50:00,23.54,23.54,23.51,23.54,29300.0,23.54,23.54,23.51,23.54,29300.0
2009-09-24 14:55:00,23.54,23.58,23.53,23.57,14600.0,23.54,23.58,23.53,23.57,14600.0
2009-09-24 15:00:00,23.58,23.59,23.55,23.57,20300.0,23.58,23.59,23.55,23.57,20300.0
2009-09-24 15:05:00,23.57,23.59,23.54,23.55,11600.0,23.57,23.59,23.54,23.55,11600.0
2009-09-24 15:10:00,23.54,23.62,23.54,23.61,23300.0,23.54,23.62,23.54,23.61,23300.0
2009-09-24 15:15:00,23.62,23.62,23.59,23.59,15300.0,23.62,23.62,23.59,23.59,15300.0
2009-09-24 15:20:00,23.59,23.64,23.59,23.6,20800.0,23.59,23.64,23.59,23.6,20800.0
2009-09-24 15:25:00,23.6,23.6,23.56,23.56,16800.0,23.6,23.6,23.56,23.56,16800.0
2009-09-24 15:30:00,23.56,23.6,23.54,23.55,26600.0,23.56,23.6,23.54,23.55,26600.0
2009-09-24 15:35:00,23.54,23.55,23.51,23.51,21400.0,23.54,23.55,23.51,23.51,21400.0
2009-09-24 15:40:00,23.51,23.55,23.5,23.54,26300.0,23.51,23.55,23.5,23.54,26300.0
2009-09-24 15:45:00,23.55,23.59,23.51,23.52,38700.0,23.55,23.59,23.51,23.52,38700.0
2009-09-24 15:50:00,23.52,23.57,23.52,23.53,33900.0,23.52,23.57,23.52,23.53,33900.0
2009-09-24 15:55:00,23.53,23.57,23.5,23.54,78800.0,23.53,23.57,23.5,23.54,78800.0
2009-09-25 09:30:00,23.32,23.56,23.28,23.53,51400.0,23.32,23.56,23.28,23.53,51400.0
2009-09-25 09:35:00,23.55,23.55,23.32,23.32,29300.0,23.55,23.55,23.32,23.32,29300.0
2009-09-25 09:40:00,23.33,23.52,23.31,23.51,23600.0,23.33,23.52,23.31,23.51,23600.0
2009-09-25 09:45:00,23.5,23.57,23.43,23.43,26600.0,23.5,23.57,23.43,23.43,26600.0
2009-09-25 09:50:00,23.43,23.47,23.41,23.43,39700.0,23.43,23.47,23.41,23.43,39700.0
2009-09-25 09:55:00,23.43,23.66,23.43,23.52,64400.0,23.43,23.66,23.43,23.52,64400.0
2009-09-25 10:00:00,23.51,23.65,23.41,23.61,59300.0,23.51,23.65,23.41,23.61,59300.0
2009-09-25 10:05:00,23.61,23.63,23.55,23.6,39800.0,23.61,23.63,23.55,23.6,39800.0
2009-09-25 10:10:00,23.61,23.64,23.56,23.56,28800.0,23.61,23.64,23.56,23.56,28800.0
2009-09-25 10:15:00,23.57,23.64,23.56,23.59,21700.0,23.57,23.64,23.56,23.59,21700.0
2009-09-25 10:20:00,23.59,23.65,23.52,23.54,44500.0,23.59,23.65,23.52,23.54,44500.0
2009-09-25 10:25:00,23.53,23.59,23.49,23.56,39100.0,23.53,23.59,23.49,23.56,39100.0
2009-09-25 10:30:00,23.57,23.61,23.57,23.59,16000.0,23.57,23.61,23.57,23.59,16000.0
2009-09-25 10:35:00,23.59,23.6,23.5,23.5,35500.0,23.59,23.6,23.5,23.5,35500.0
2009-09-25 10:40:00,23.49,23.57,23.49,23.56,33500.0,23.49,23.57,23.49,23.56,33500.0
2009-09-25 10:45:00,23.57,23.58,23.51,23.53,45800.0,23.57,23.58,23.51,23.53,45800.0
2009-09-25 10:50:00,23.55,23.58,23.52,23.54,33600.0,23.55,23.58,23.52,23.54,33600.0
2009-09-25 10:55:00,23.54,23.58,23.52,23.58,20700.0,23.54,23.58,23.52,23.58,20700.0
2009-09-25 11:00:00,23.58,23.59,23.51,23.57,26100.0,23.58,23.59,23.51,23.57,26100.0
2009-09-25 11:05:00,23.57,23.6,23.55,23.58,26100.0,23.57,23.6,23.55,23.58,26100.0
2009-09-25 11:10:00,23.58,23.58,23.5,23.58,36800.0,23.58,23.58,23.5,23.58,36800.0
2009-09-25 11:15:00,23.58,23.62,23.54,23.6,29900.0,23.58,23.62,23.54,23.6,29900.0
2009-09-25 11:20:00,23.6,23.64,23.6,23.64,23100.0,23.6,23.64,23.6,23.64,23100.0
2009-09-25 11:25:00,23.64,23.64,23.59,23.61,27400.0,23.64,23.64,23.59,23.61,27400.0
2009-09-25 11:30:00,23.61,23.61,23.55,23.58,20000.0,23.61,23.61,23.55,23.58,20000.0
2009-09-25 11:35:00,23.58,23.59,23.51,23.59,38000.0,23.58,23.59,23.51,23.59,38000.0
2009-09-25 11:40:00,23.58,23.62,23.56,23.57,20100.0,23.58,23.62,23.56,23.57,20100.0
2009-09-25 11:45:00,23.58,23.58,23.53,23.56,19500.0,23.58,23.58,23.53,23.56,19500.0
2009-09-25 11:50:00,23.57,23.63,23.57,23.61,37600.0,23.57,23.63,23.57,23.61,37600.0
2009-09-25 11:55:00,23.61,23.62,23.57,23.61,39300.0,23.61,23.62,23.57,23.61,39300.0
2009-09-25 12:00:00,23.61,23.62,23.56,23.59,31700.0,23.61,23.62,23.56,23.59,31700.0
2009-09-25 12:05:00,23.59,23.61,23.57,23.58,12800.0,23.59,23.61,23.57,23.58,12800.0
2009-09-25 12:10:00,23.58,23.58,23.56,23.58,13100.0,23.58,23.58,23.56,23.58,13100.0
2009-09-25 12:15:00,23.58,23.58,23.51,23.57,53900.0,23.58,23.58,23.51,23.57,53900.0
2009-09-25 12:20:00,23.57,23.57,23.5,23.55,74100.0,23.57,23.57,23.5,23.55,74100.0
2009-09-25 12:25:00,23.54,23.62,23.54,23.62,59900.0,23.54,23.62,23.54,23.62,59900.0
2009-09-25 12:30:00,23.62,23.62,23.57,23.57,13700.0,23.62,23.62,23.57,23.57,13700.0
2009-09-25 12:35:00,23.57,23.58,23.55,23.57,36000.0,23.57,23.58,23.55,23.57,36000.0
2009-09-25 12:40:00,23.57,23.57,23.54,23.56,22300.0,23.57,23.57,23.54,23.56,22300.0
2009-09-25 12:45:00,23.57,23.57,23.54,23.54,11900.0,23.57,23.57,23.54,23.54,11900.0
2009-09-25 12:50:00,23.54,23.57,23.53,23.57,21400.0,23.54,23.57,23.53,23.57,21400.0
2009-09-25 12:55:00,23.57,23.58,23.55,23.55,33100.0,23.57,23.58,23.55,23.55,33100.0
2009-09-25 13:00:00,23.56,23.57,23.53,23.56,26900.0,23.56,23.57,23.53,23.56,26900.0
2009-09-25 13:05:00,23.56,23.56,23.52,23.54,57300.0,23.56,23.56,23.52,23.54,57300.0
2009-09-25 13:10:00,23.54,23.58,23.54,23.57,69200.0,23.54,23.58,23.54,23.57,69200.0
2009-09-25 13:15:00,23.57,23.57,23.52,23.53,22100.0,23.57,23.57,23.52,23.53,22100.0
2009-09-25 13:20:00,23.53,23.56,23.52,23.56,43200.0,23.53,23.56,23.52,23.56,43200.0
2009-09-25 13:25:00,23.56,23.62,23.55,23.58,50400.0,23.56,23.62,23.55,23.58,50400.0
2009-09-25 13:30:00,23.58,23.59,23.55,23.56,83000.0,23.58,23.59,23.55,23.56,83000.0
2009-09-25 13:35:00,23.56,23.57,23.55,23.55,17100.0,23.56,23.57,23.55,23.55,17100.0
2009-09-25 13:40:00,23.55,23.57,23.55,23.55,13000.0,23.55,23.57,23.55,23.55,13000.0
2009-09-25 13:45:00,23.56,23.56,23.55,23.55,32700.0,23.56,23.56,23.55,23.55,32700.0
2009-09-25 13:50:00,23.55,23.59,23.55,23.59,14100.0,23.55,23.59,23.55,23.59,14100.0
2009-09-25 13:55:00,23.59,23.65,23.57,23.65,33100.0,23.59,23.65,23.57,23.65,33100.0
2009-09-25 14:00:00,23.65,23.67,23.62,23.62,23800.0,23.65,23.67,23.62,23.62,23800.0
2009-09-25 14:05:00,23.62,23.67,23.61,23.64,14700.0,23.62,23.67,23.61,23.64,14700.0
2009-09-25 14:10:00,23.64,23.66,23.64,23.65,13300.0,23.64,23.66,23.64,23.65,13300.0
2009-09-25 14:15:00,23.65,23.66,23.64,23.66,21000.0,23.65,23.66,23.64,23.66,21000.0
2009-09-25 14:20:00,23.66,23.69,23.65,23.68,16900.0,23.66,23.69,23.65,23.68,16900.0
2009-09-25 14:25:00,23.68,23.69,23.66,23.66,35900.0,23.68,23.69,23.66,23.66,35900.0
2009-09-25 14:30:00,23.66,23.66,23.65,23.66,11100.0,23.66,23.66,23.65,23.66,11100.0
2009-09-25 14:35:00,23.65,23.71,23.65,23.7,48300.0,23.65,23.71,23.65,23.7,48300.0
2009-09-25 14:40:00,23.7,23.7,23.64,23.65,19600.0,23.7,23.7,23.64,23.65,19600.0
2009-09-25 14:45:00,23.65,23.69,23.65,23.68,41600.0,23.65,23.69,23.65,23.68,41600.0
2009-09-25 14:50:00,23.68,23.72,23.66,23.71,33000.0,23.68,23.72,23.66,23.71,33000.0
2009-09-25 14:55:00,23.7,23.72,23.69,23.7,24700.0,23.7,23.72,23.69,23.7,24700.0
2009-09-25 15:00:00,23.7,23.74,23.69,23.73,78400.0,23.7,23.74,23.69,23.73,78400.0
2009-09-25 15:05:00,23.73,23.76,23.72,23.75,50700.0,23.73,23.76,23.72,23.75,50700.0
2009-09-25 15:10:00,23.75,23.75,23.69,23.69,27300.0,23.75,23.75,23.69,23.69,27300.0
2009-09-25 15:15:00,23.69,23.7,23.67,23.69,17400.0,23.69,23.7,23.67,23.69,17400.0
2009-09-25 15:20:00,23.69,23.77,23.69,23.7,82900.0,23.69,23.77,23.69,23.7,82900.0
2009-09-25 15:25:00,23.71,23.73,23.7,23.7,50700.0,23.71,23.73,23.7,23.7,50700.0
2009-09-25 15:30:00,23.71,23.71,23.69,23.7,35800.0,23.71,23.71,23.69,23.7,35800.0
2009-09-25 15:35:00,23.7,23.71,23.66,23.66,32100.0,23.7,23.71,23.66,23.66,32100.0
2009-09-25 15:40:00,23.65,23.66,23.61,23.61,42600.0,23.65,23.66,23.61,23.61,42600.0
2009-09-25 15:45:00,23.61,23.63,23.59,23.61,45600.0,23.61,23.63,23.59,23.61,45600.0
2009-09-25 15:50:00,23.61,23.64,23.61,23.62,52300.0,23.61,23.64,23.61,23.62,52300.0
2009-09-25 15:55:00,23.62,23.62,23.59,23.6,137900.0,23.62,23.62,23.59,23.6,137900.0
2009-09-28 09:35:00,23.74,23.77,23.73,23.73,19600.0,23.74,23.77,23.73,23.73,19600.0
2009-09-28 09:40:00,23.75,23.91,23.73,23.87,47400.0,23.75,23.91,23.73,23.87,47400.0
2009-09-28 09:45:00,23.88,23.98,23.88,23.91,47300.0,23.88,23.98,23.88,23.91,47300.0
2009-09-28 09:50:00,23.92,24.01,23.91,24.0,43200.0,23.92,24.01,23.91,24.0,43200.0
2009-09-28 09:55:00,24.01,24.02,23.95,24.01,37300.0,24.01,24.02,23.95,24.01,37300.0
2009-09-28 10:00:00,24.01,24.13,24.01,24.1,38000.0,24.01,24.13,24.01,24.1,38000.0
2009-09-28 10:05:00,24.1,24.17,24.06,24.14,44600.0,24.1,24.17,24.06,24.14,44600.0
2009-09-28 10:10:00,24.15,24.15,24.11,24.14,31500.0,24.15,24.15,24.11,24.14,31500.0
2009-09-28 10:15:00,24.14,24.2,24.13,24.14,27600.0,24.14,24.2,24.13,24.14,27600.0
2009-09-28 10:20:00,24.14,24.16,24.11,24.12,27400.0,24.14,24.16,24.11,24.12,27400.0
2009-09-28 10:25:00,24.12,24.12,24.08,24.1,19900.0,24.12,24.12,24.08,24.1,19900.0
2009-09-28 10:30:00,24.1,24.17,24.1,24.13,38600.0,24.1,24.17,24.1,24.13,38600.0
2009-09-28 10:35:00,24.12,24.14,24.08,24.08,25800.0,24.12,24.14,24.08,24.08,25800.0
2009-09-28 10:40:00,24.09,24.15,24.08,24.13,31300.0,24.09,24.15,24.08,24.13,31300.0
2009-09-28 10:45:00,24.13,24.17,24.13,24.15,27100.0,24.13,24.17,24.13,24.15,27100.0
2009-09-28 10:50:00,24.15,24.2,24.15,24.15,28800.0,24.15,24.2,24.15,24.15,28800.0
2009-09-28 10:55:00,24.15,24.18,24.15,24.17,13000.0,24.15,24.18,24.15,24.17,13000.0
2009-09-28 11:00:00,24.17,24.2,24.16,24.18,20800.0,24.17,24.2,24.16,24.18,20800.0
2009-09-28 11:05:00,24.18,24.24,24.17,24.23,24100.0,24.18,24.24,24.17,24.23,24100.0
2009-09-28 11:10:00,24.24,24.24,24.16,24.16,13600.0,24.24,24.24,24.16,24.16,13600.0
2009-09-28 11:15:00,24.15,24.16,24.11,24.11,19500.0,24.15,24.16,24.11,24.11,19500.0
2009-09-28 11:20:00,24.12,24.12,24.08,24.11,32200.0,24.12,24.12,24.08,24.11,32200.0
2009-09-28 11:25:00,24.11,24.12,24.08,24.11,24600.0,24.11,24.12,24.08,24.11,24600.0
2009-09-28 11:30:00,24.12,24.16,24.11,24.15,13000.0,24.12,24.16,24.11,24.15,13000.0
2009-09-28 11:35:00,24.15,24.16,24.1,24.1,16700.0,24.15,24.16,24.1,24.1,16700.0
2009-09-28 11:40:00,24.1,24.11,24.08,24.08,19700.0,24.1,24.11,24.08,24.08,19700.0
2009-09-28 11:45:00,24.08,24.08,24.06,24.07,9800.0,24.08,24.08,24.06,24.07,9800.0
2009-09-28 11:50:00,24.07,24.08,24.06,24.08,11500.0,24.07,24.08,24.06,24.08,11500.0
2009-09-28 11:55:00,24.08,24.09,24.05,24.06,18200.0,24.08,24.09,24.05,24.06,18200.0
2009-09-28 12:00:00,24.05,24.07,24.01,24.01,58100.0,24.05,24.07,24.01,24.01,58100.0
2009-09-28 12:05:00,24.02,24.03,24.01,24.01,20300.0,24.02,24.03,24.01,24.01,20300.0
2009-09-28 12:10:00,24.02,24.02,23.99,24.0,22600.0,24.02,24.02,23.99,24.0,22600.0
2009-09-28 12:15:00,23.99,24.0,23.97,23.97,13500.0,23.99,24.0,23.97,23.97,13500.0
2009-09-28 12:20:00,23.98,23.98,23.94,23.94,18600.0,23.98,23.98,23.94,23.94,18600.0
2009-09-28 12:25:00,23.94,23.97,23.94,23.96,27200.0,23.94,23.97,23.94,23.96,27200.0
2009-09-28 12:30:00,23.95,23.95,23.9,23.9,22700.0,23.95,23.95,23.9,23.9,22700.0
2009-09-28 12:35:00,23.91,23.91,23.89,23.91,25300.0,23.91,23.91,23.89,23.91,25300.0
2009-09-28 12:40:00,23.91,23.99,23.91,23.99,15300.0,23.91,23.99,23.91,23.99,15300.0
2009-09-28 12:45:00,23.99,24.02,23.98,24.02,18900.0,23.99,24.02,23.98,24.02,18900.0
2009-09-28 12:50:00,24.02,24.02,23.98,23.99,23400.0,24.02,24.02,23.98,23.99,23400.0
2009-09-28 12:55:00,23.98,23.99,23.94,23.94,11600.0,23.98,23.99,23.94,23.94,11600.0
2009-09-28 13:00:00,23.95,24.02,23.93,24.02,27900.0,23.95,24.02,23.93,24.02,27900.0
2009-09-28 13:05:00,24.02,24.02,23.97,24.01,16600.0,24.02,24.02,23.97,24.01,16600.0
2009-09-28 13:10:00,24.01,24.01,23.98,23.98,6400.0,24.01,24.01,23.98,23.98,6400.0
2009-09-28 13:15:00,23.98,23.98,23.95,23.96,38900.0,23.98,23.98,23.95,23.96,38900.0
2009-09-28 13:20:00,23.95,23.96,23.9,23.91,21000.0,23.95,23.96,23.9,23.91,21000.0
2009-09-28 13:25:00,23.9,23.95,23.9,23.95,15200.0,23.9,23.95,23.9,23.95,15200.0
2009-09-28 13:30:00,23.95,23.98,23.94,23.98,13000.0,23.95,23.98,23.94,23.98,13000.0
2009-09-28 13:35:00,23.98,23.99,23.98,23.99,14600.0,23.98,23.99,23.98,23.99,14600.0
2009-09-28 13:40:00,23.99,24.03,23.98,24.03,8800.0,23.99,24.03,23.98,24.03,8800.0
2009-09-28 13:45:00,24.03,24.03,23.99,24.0,22900.0,24.03,24.03,23.99,24.0,22900.0
2009-09-28 13:50:00,24.0,24.01,23.97,23.98,43200.0,24.0,24.01,23.97,23.98,43200.0
2009-09-28 13:55:00,23.99,24.0,23.97,23.98,21900.0,23.99,24.0,23.97,23.98,21900.0
2009-09-28 14:00:00,23.99,24.0,23.96,23.99,34000.0,23.99,24.0,23.96,23.99,34000.0
2009-09-28 14:05:00,23.99,24.0,23.96,24.0,29800.0,23.99,24.0,23.96,24.0,29800.0
2009-09-28 14:10:00,23.99,24.01,23.99,24.01,48300.0,23.99,24.01,23.99,24.01,48300.0
2009-09-28 14:15:00,24.02,24.02,24.0,24.02,16300.0,24.02,24.02,24.0,24.02,16300.0
2009-09-28 14:20:00,24.02,24.05,24.0,24.03,45500.0,24.02,24.05,24.0,24.03,45500.0
2009-09-28 14:25:00,24.03,24.05,24.01,24.02,18200.0,24.03,24.05,24.01,24.02,18200.0
2009-09-28 14:30:00,24.03,24.03,24.0,24.02,12400.0,24.03,24.03,24.0,24.02,12400.0
2009-09-28 14:35:00,24.01,24.03,24.0,24.02,29600.0,24.01,24.03,24.0,24.02,29600.0
2009-09-28 14:40:00,24.03,24.05,24.01,24.03,20900.0,24.03,24.05,24.01,24.03,20900.0
2009-09-28 14:45:00,24.03,24.03,24.0,24.01,17400.0,24.03,24.03,24.0,24.01,17400.0
2009-09-28 14:50:00,24.02,24.03,24.01,24.01,17000.0,24.02,24.03,24.01,24.01,17000.0
2009-09-28 14:55:00,24.01,24.03,23.99,24.01,44300.0,24.01,24.03,23.99,24.01,44300.0
2009-09-28 15:00:00,24.01,24.02,24.0,24.01,35800.0,24.01,24.02,24.0,24.01,35800.0
2009-09-28 15:05:00,24.0,24.05,24.0,24.04,37300.0,24.0,24.05,24.0,24.04,37300.0
2009-09-28 15:10:00,24.04,24.05,24.0,24.0,21500.0,24.04,24.05,24.0,24.0,21500.0
2009-09-28 15:15:00,24.0,24.04,24.0,24.04,28500.0,24.0,24.04,24.0,24.04,28500.0
2009-09-28 15:20:00,24.04,24.05,24.03,24.05,30800.0,24.04,24.05,24.03,24.05,30800.0
2009-09-28 15:25:00,24.05,24.07,24.03,24.03,53900.0,24.05,24.07,24.03,24.03,53900.0
2009-09-28 15:30:00,24.04,24.06,24.03,24.05,52300.0,24.04,24.06,24.03,24.05,52300.0
2009-09-28 15:35:00,24.05,24.06,24.04,24.05,40000.0,24.05,24.06,24.04,24.05,40000.0
2009-09-28 15:40:00,24.04,24.05,24.01,24.01,28700.0,24.04,24.05,24.01,24.01,28700.0
2009-09-28 15:45:00,24.02,24.04,24.0,24.03,89800.0,24.02,24.04,24.0,24.03,89800.0
2009-09-28 15:50:00,24.03,24.04,24.01,24.03,85700.0,24.03,24.04,24.01,24.03,85700.0
2009-09-28 15:55:00,24.04,24.09,24.03,24.09,187300.0,24.04,24.09,24.03,24.09,187300.0
2009-09-29 09:30:00,24.12,24.48,23.9,24.38,134300.0,24.12,24.48,23.9,24.38,134300.0
2009-09-29 09:35:00,24.37,24.51,24.31,24.4,51700.0,24.37,24.51,24.31,24.4,51700.0
2009-09-29 09:40:00,24.41,24.43,24.34,24.34,46900.0,24.41,24.43,24.34,24.34,46900.0
2009-09-29 09:45:00,24.35,24.37,24.3,24.32,27800.0,24.35,24.37,24.3,24.32,27800.0
2009-09-29 09:50:00,24.32,24.43,24.32,24.35,146900.0,24.32,24.43,24.32,24.35,146900.0
2009-09-29 09:55:00,24.36,24.52,24.35,24.44,67000.0,24.36,24.52,24.35,24.44,67000.0
2009-09-29 10:00:00,24.44,24.44,24.21,24.33,181800.0,24.44,24.44,24.21,24.33,181800.0
2009-09-29 10:05:00,24.33,24.35,24.25,24.3,64700.0,24.33,24.35,24.25,24.3,64700.0
2009-09-29 10:10:00,24.3,24.38,24.28,24.32,146300.0,24.3,24.38,24.28,24.32,146300.0
2009-09-29 10:15:00,24.32,24.35,24.3,24.34,90500.0,24.32,24.35,24.3,24.34,90500.0
2009-09-29 10:20:00,24.33,24.34,24.24,24.28,43100.0,24.33,24.34,24.24,24.28,43100.0
2009-09-29 10:25:00,24.27,24.29,24.23,24.28,11500.0,24.27,24.29,24.23,24.28,11500.0
2009-09-29 10:30:00,24.28,24.3,24.27,24.3,14800.0,24.28,24.3,24.27,24.3,14800.0
2009-09-29 10:35:00,24.3,24.32,24.25,24.32,29100.0,24.3,24.32,24.25,24.32,29100.0
2009-09-29 10:40:00,24.32,24.34,24.26,24.26,8900.0,24.32,24.34,24.26,24.26,8900.0
2009-09-29 10:45:00,24.23,24.31,24.23,24.3,16400.0,24.23,24.31,24.23,24.3,16400.0
2009-09-29 10:50:00,24.29,24.3,24.18,24.18,22900.0,24.29,24.3,24.18,24.18,22900.0
2009-09-29 10:55:00,24.18,24.2,24.13,24.14,20700.0,24.18,24.2,24.13,24.14,20700.0
2009-09-29 11:00:00,24.14,24.14,24.1,24.11,33100.0,24.14,24.14,24.1,24.11,33100.0
2009-09-29 11:05:00,24.11,24.18,24.11,24.17,17400.0,24.11,24.18,24.11,24.17,17400.0
2009-09-29 11:10:00,24.17,24.2,24.16,24.2,66700.0,24.17,24.2,24.16,24.2,66700.0
2009-09-29 11:15:00,24.2,24.26,24.2,24.26,33600.0,24.2,24.26,24.2,24.26,33600.0
2009-09-29 11:20:00,24.26,24.26,24.18,24.2,34500.0,24.26,24.26,24.18,24.2,34500.0
2009-09-29 11:25:00,24.2,24.26,24.2,24.26,26200.0,24.2,24.26,24.2,24.26,26200.0
2009-09-29 11:30:00,24.26,24.26,24.24,24.25,39000.0,24.26,24.26,24.24,24.25,39000.0
2009-09-29 11:35:00,24.26,24.27,24.24,24.25,15200.0,24.26,24.27,24.24,24.25,15200.0
2009-09-29 11:40:00,24.25,24.26,24.24,24.26,29700.0,24.25,24.26,24.24,24.26,29700.0
2009-09-29 11:45:00,24.26,24.26,24.23,24.26,50700.0,24.26,24.26,24.23,24.26,50700.0
2009-09-29 11:50:00,24.25,24.28,24.25,24.27,15800.0,24.25,24.28,24.25,24.27,15800.0
2009-09-29 11:55:00,24.28,24.28,24.25,24.25,11700.0,24.28,24.28,24.25,24.25,11700.0
2009-09-29 12:00:00,24.25,24.28,24.25,24.27,48800.0,24.25,24.28,24.25,24.27,48800.0
2009-09-29 12:05:00,24.28,24.3,24.27,24.3,12200.0,24.28,24.3,24.27,24.3,12200.0
2009-09-29 12:10:00,24.29,24.3,24.26,24.28,25400.0,24.29,24.3,24.26,24.28,25400.0
2009-09-29 12:15:00,24.29,24.29,24.27,24.28,22800.0,24.29,24.29,24.27,24.28,22800.0
2009-09-29 12:20:00,24.28,24.28,24.25,24.26,34600.0,24.28,24.28,24.25,24.26,34600.0
2009-09-29 12:25:00,24.25,24.28,24.25,24.26,14600.0,24.25,24.28,24.25,24.26,14600.0
2009-09-29 12:30:00,24.26,24.33,24.25,24.32,42100.0,24.26,24.33,24.25,24.32,42100.0
2009-09-29 12:35:00,24.32,24.36,24.32,24.36,29100.0,24.32,24.36,24.32,24.36,29100.0
2009-09-29 12:40:00,24.35,24.37,24.33,24.34,48300.0,24.35,24.37,24.33,24.34,48300.0
2009-09-29 12:45:00,24.34,24.37,24.33,24.33,15600.0,24.34,24.37,24.33,24.33,15600.0
2009-09-29 12:50:00,24.33,24.33,24.31,24.33,18600.0,24.33,24.33,24.31,24.33,18600.0
2009-09-29 12:55:00,24.33,24.33,24.31,24.32,13900.0,24.33,24.33,24.31,24.32,13900.0
2009-09-29 13:00:00,24.33,24.35,24.33,24.35,13900.0,24.33,24.35,24.33,24.35,13900.0
2009-09-29 13:05:00,24.35,24.36,24.34,24.35,14300.0,24.35,24.36,24.34,24.35,14300.0
2009-09-29 13:10:00,24.35,24.36,24.34,24.34,14100.0,24.35,24.36,24.34,24.34,14100.0
2009-09-29 13:15:00,24.34,24.34,24.29,24.29,29500.0,24.34,24.34,24.29,24.29,29500.0
2009-09-29 13:20:00,24.3,24.33,24.29,24.33,24300.0,24.3,24.33,24.29,24.33,24300.0
2009-09-29 13:25:00,24.33,24.33,24.3,24.31,20200.0,24.33,24.33,24.3,24.31,20200.0
2009-09-29 13:30:00,24.31,24.31,24.29,24.29,16200.0,24.31,24.31,24.29,24.29,16200.0
2009-09-29 13:35:00,24.3,24.31,24.26,24.27,36500.0,24.3,24.31,24.26,24.27,36500.0
2009-09-29 13:40:00,24.27,24.28,24.25,24.27,20900.0,24.27,24.28,24.25,24.27,20900.0
2009-09-29 13:45:00,24.27,24.28,24.25,24.25,22000.0,24.27,24.28,24.25,24.25,22000.0
2009-09-29 13:50:00,24.25,24.28,24.25,24.28,25100.0,24.25,24.28,24.25,24.28,25100.0
2009-09-29 13:55:00,24.27,24.31,24.26,24.31,35900.0,24.27,24.31,24.26,24.31,35900.0
2009-09-29 14:00:00,24.31,24.31,24.29,24.29,26900.0,24.31,24.31,24.29,24.29,26900.0
2009-09-29 14:05:00,24.29,24.31,24.29,24.31,16800.0,24.29,24.31,24.29,24.31,16800.0
2009-09-29 14:10:00,24.3,24.31,24.28,24.31,23500.0,24.3,24.31,24.28,24.31,23500.0
2009-09-29 14:15:00,24.31,24.34,24.29,24.34,52700.0,24.31,24.34,24.29,24.34,52700.0
2009-09-29 14:20:00,24.34,24.34,24.3,24.3,6000.0,24.34,24.34,24.3,24.3,6000.0
2009-09-29 14:25:00,24.3,24.35,24.3,24.35,26200.0,24.3,24.35,24.3,24.35,26200.0
2009-09-29 14:30:00,24.34,24.35,24.32,24.33,32900.0,24.34,24.35,24.32,24.33,32900.0
2009-09-29 14:35:00,24.33,24.37,24.32,24.36,34700.0,24.33,24.37,24.32,24.36,34700.0
2009-09-29 14:40:00,24.36,24.36,24.33,24.33,11500.0,24.36,24.36,24.33,24.33,11500.0
2009-09-29 14:45:00,24.32,24.32,24.29,24.29,9300.0,24.32,24.32,24.29,24.29,9300.0
2009-09-29 14:50:00,24.3,24.31,24.29,24.31,22000.0,24.3,24.31,24.29,24.31,22000.0
2009-09-29 14:55:00,24.31,24.32,24.29,24.29,35900.0,24.31,24.32,24.29,24.29,35900.0
2009-09-29 15:00:00,24.3,24.3,24.27,24.27,23500.0,24.3,24.3,24.27,24.27,23500.0
2009-09-29 15:05:00,24.27,24.31,24.27,24.31,52600.0,24.27,24.31,24.27,24.31,52600.0
2009-09-29 15:10:00,24.3,24.31,24.3,24.31,14700.0,24.3,24.31,24.3,24.31,14700.0
2009-09-29 15:15:00,24.3,24.31,24.3,24.3,18600.0,24.3,24.31,24.3,24.3,18600.0
2009-09-29 15:20:00,24.31,24.35,24.31,24.33,37400.0,24.31,24.35,24.31,24.33,37400.0
2009-09-29 15:25:00,24.33,24.33,24.27,24.27,31900.0,24.33,24.33,24.27,24.27,31900.0
2009-09-29 15:30:00,24.26,24.28,24.25,24.25,27400.0,24.26,24.28,24.25,24.25,27400.0
2009-09-29 15:35:00,24.25,24.27,24.25,24.27,21800.0,24.25,24.27,24.25,24.27,21800.0
2009-09-29 15:40:00,24.27,24.27,24.26,24.26,26800.0,24.27,24.27,24.26,24.26,26800.0
2009-09-29 15:45:00,24.26,24.27,24.25,24.25,50300.0,24.26,24.27,24.25,24.25,50300.0
2009-09-29 15:50:00,24.25,24.26,24.23,24.24,134100.0,24.25,24.26,24.23,24.24,134100.0
2009-09-29 15:55:00,24.23,24.23,24.19,24.2,156000.0,24.23,24.23,24.19,24.2,156000.0
2009-09-30 09:30:00,24.22,24.49,24.16,24.34,81800.0,24.22,24.49,24.16,24.34,81800.0
2009-09-30 09:35:00,24.33,24.38,24.26,24.34,69000.0,24.33,24.38,24.26,24.34,69000.0
2009-09-30 09:40:00,24.33,24.33,24.05,24.08,113000.0,24.33,24.33,24.05,24.08,113000.0
2009-09-30 09:45:00,24.07,24.08,23.9,23.91,103900.0,24.07,24.08,23.9,23.91,103900.0
2009-09-30 09:50:00,23.91,23.91,23.75,23.89,76500.0,23.91,23.91,23.75,23.89,76500.0
2009-09-30 09:55:00,23.89,23.89,23.6,23.69,71100.0,23.89,23.89,23.6,23.69,71100.0
2009-09-30 10:00:00,23.67,23.71,23.64,23.67,66600.0,23.67,23.71,23.64,23.67,66600.0
2009-09-30 10:05:00,23.67,23.68,23.52,23.56,81100.0,23.67,23.68,23.52,23.56,81100.0
2009-09-30 10:10:00,23.56,23.65,23.55,23.63,41300.0,23.56,23.65,23.55,23.63,41300.0
2009-09-30 10:15:00,23.62,23.65,23.58,23.62,20200.0,23.62,23.65,23.58,23.62,20200.0
2009-09-30 10:20:00,23.63,23.63,23.55,23.55,40300.0,23.63,23.63,23.55,23.55,40300.0
2009-09-30 10:25:00,23.55,23.55,23.48,23.5,52800.0,23.55,23.55,23.48,23.5,52800.0
2009-09-30 10:30:00,23.5,23.52,23.41,23.44,104600.0,23.5,23.52,23.41,23.44,104600.0
2009-09-30 10:35:00,23.43,23.51,23.43,23.51,36700.0,23.43,23.51,23.43,23.51,36700.0
2009-09-30 10:40:00,23.51,23.51,23.46,23.47,85900.0,23.51,23.51,23.46,23.47,85900.0
2009-09-30 10:45:00,23.47,23.52,23.47,23.5,43300.0,23.47,23.52,23.47,23.5,43300.0
2009-09-30 10:50:00,23.5,23.56,23.5,23.54,85900.0,23.5,23.56,23.5,23.54,85900.0
2009-09-30 10:55:00,23.54,23.55,23.49,23.5,17700.0,23.54,23.55,23.49,23.5,17700.0
2009-09-30 11:00:00,23.51,23.58,23.51,23.57,26700.0,23.51,23.58,23.51,23.57,26700.0
2009-09-30 11:05:00,23.57,23.58,23.52,23.52,28200.0,23.57,23.58,23.52,23.52,28200.0
2009-09-30 11:10:00,23.52,23.58,23.52,23.56,48900.0,23.52,23.58,23.52,23.56,48900.0
2009-09-30 11:15:00,23.55,23.61,23.55,23.61,17400.0,23.55,23.61,23.55,23.61,17400.0
2009-09-30 11:20:00,23.6,23.63,23.6,23.63,34100.0,23.6,23.63,23.6,23.63,34100.0
2009-09-30 11:25:00,23.63,23.65,23.58,23.58,138700.0,23.63,23.65,23.58,23.58,138700.0
2009-09-30 11:30:00,23.57,23.61,23.57,23.6,34100.0,23.57,23.61,23.57,23.6,34100.0
2009-09-30 11:35:00,23.6,23.6,23.53,23.55,40300.0,23.6,23.6,23.53,23.55,40300.0
2009-09-30 11:40:00,23.56,23.57,23.52,23.53,132400.0,23.56,23.57,23.52,23.53,132400.0
2009-09-30 11:45:00,23.53,23.56,23.5,23.56,48500.0,23.53,23.56,23.5,23.56,48500.0
2009-09-30 11:50:00,23.56,23.6,23.55,23.6,78000.0,23.56,23.6,23.55,23.6,78000.0
2009-09-30 11:55:00,23.6,23.62,23.58,23.6,126200.0,23.6,23.62,23.58,23.6,126200.0
2009-09-30 12:00:00,23.61,23.66,23.58,23.64,98200.0,23.61,23.66,23.58,23.64,98200.0
2009-09-30 12:05:00,23.64,23.67,23.62,23.66,33300.0,23.64,23.67,23.62,23.66,33300.0
2009-09-30 12:10:00,23.66,23.73,23.62,23.73,51000.0,23.66,23.73,23.62,23.73,51000.0
2009-09-30 12:15:00,23.73,23.81,23.73,23.78,26400.0,23.73,23.81,23.73,23.78,26400.0
2009-09-30 12:20:00,23.77,23.83,23.77,23.83,12400.0,23.77,23.83,23.77,23.83,12400.0
2009-09-30 12:25:00,23.83,23.89,23.83,23.87,26600.0,23.83,23.89,23.83,23.87,26600.0
2009-09-30 12:30:00,23.87,23.98,23.87,23.95,54600.0,23.87,23.98,23.87,23.95,54600.0
2009-09-30 12:35:00,23.94,23.95,23.93,23.94,33900.0,23.94,23.95,23.93,23.94,33900.0
2009-09-30 12:40:00,23.95,24.02,23.94,23.99,27800.0,23.95,24.02,23.94,23.99,27800.0
2009-09-30 12:45:00,24.0,24.07,24.0,24.01,31400.0,24.0,24.07,24.0,24.01,31400.0
2009-09-30 12:50:00,24.01,24.06,24.0,24.04,24400.0,24.01,24.06,24.0,24.04,24400.0
2009-09-30 12:55:00,24.05,24.06,24.0,24.0,29800.0,24.05,24.06,24.0,24.0,29800.0
2009-09-30 13:00:00,24.01,24.06,23.97,24.0,174100.0,24.01,24.06,23.97,24.0,174100.0
2009-09-30 13:05:00,24.0,24.03,23.95,23.96,40200.0,24.0,24.03,23.95,23.96,40200.0
2009-09-30 13:10:00,23.95,23.96,23.9,23.91,59100.0,23.95,23.96,23.9,23.91,59100.0
2009-09-30 13:15:00,23.91,23.93,23.89,23.91,24100.0,23.91,23.93,23.89,23.91,24100.0
2009-09-30 13:20:00,23.91,23.99,23.89,23.9,94200.0,23.91,23.99,23.89,23.9,94200.0
2009-09-30 13:25:00,23.9,23.9,23.86,23.9,67300.0,23.9,23.9,23.86,23.9,67300.0
2009-09-30 13:30:00,23.89,23.94,23.89,23.93,150900.0,23.89,23.94,23.89,23.93,150900.0
2009-09-30 13:35:00,23.93,23.96,23.9,23.91,113700.0,23.93,23.96,23.9,23.91,113700.0
2009-09-30 13:40:00,23.9,23.91,23.85,23.88,36600.0,23.9,23.91,23.85,23.88,36600.0
2009-09-30 13:45:00,23.87,23.89,23.87,23.87,33500.0,23.87,23.89,23.87,23.87,33500.0
2009-09-30 13:50:00,23.87,23.97,23.87,23.96,36500.0,23.87,23.97,23.87,23.96,36500.0
2009-09-30 13:55:00,23.96,23.96,23.91,23.93,17700.0,23.96,23.96,23.91,23.93,17700.0
2009-09-30 14:00:00,23.94,23.94,23.9,23.92,29500.0,23.94,23.94,23.9,23.92,29500.0
2009-09-30 14:05:00,23.92,23.94,23.9,23.9,18200.0,23.92,23.94,23.9,23.9,18200.0
2009-09-30 14:10:00,23.91,23.91,23.89,23.91,19800.0,23.91,23.91,23.89,23.91,19800.0
2009-09-30 14:15:00,23.92,23.95,23.91,23.92,16000.0,23.92,23.95,23.91,23.92,16000.0
2009-09-30 14:20:00,23.92,23.93,23.88,23.88,16500.0,23.92,23.93,23.88,23.88,16500.0
2009-09-30 14:25:00,23.88,23.91,23.88,23.89,20100.0,23.88,23.91,23.88,23.89,20100.0
2009-09-30 14:30:00,23.88,23.88,23.83,23.88,22900.0,23.88,23.88,23.83,23.88,22900.0
2009-09-30 14:35:00,23.88,23.89,23.87,23.87,11700.0,23.88,23.89,23.87,23.87,11700.0
2009-09-30 14:40:00,23.87,23.94,23.87,23.93,19600.0,23.87,23.94,23.87,23.93,19600.0
2009-09-30 14:45:00,23.93,23.93,23.83,23.85,59300.0,23.93,23.93,23.83,23.85,59300.0
2009-09-30 14:50:00,23.85,23.85,23.79,23.79,62800.0,23.85,23.85,23.79,23.79,62800.0
2009-09-30 14:55:00,23.8,23.83,23.78,23.78,31700.0,23.8,23.83,23.78,23.78,31700.0
2009-09-30 15:00:00,23.78,23.78,23.7,23.71,47000.0,23.78,23.78,23.7,23.71,47000.0
2009-09-30 15:05:00,23.71,23.72,23.67,23.7,34700.0,23.71,23.72,23.67,23.7,34700.0
2009-09-30 15:10:00,23.7,23.71,23.62,23.66,44000.0,23.7,23.71,23.62,23.66,44000.0
2009-09-30 15:15:00,23.65,23.71,23.63,23.7,24600.0,23.65,23.71,23.63,23.7,24600.0
2009-09-30 15:20:00,23.71,23.73,23.67,23.68,27500.0,23.71,23.73,23.67,23.68,27500.0
2009-09-30 15:25:00,23.68,23.73,23.66,23.68,30200.0,23.68,23.73,23.66,23.68,30200.0
2009-09-30 15:30:00,23.67,23.76,23.67,23.75,48900.0,23.67,23.76,23.67,23.75,48900.0
2009-09-30 15:35:00,23.76,23.76,23.69,23.71,47100.0,23.76,23.76,23.69,23.71,47100.0
2009-09-30 15:40:00,23.71,23.77,23.7,23.74,51400.0,23.71,23.77,23.7,23.74,51400.0
2009-09-30 15:45:00,23.74,23.77,23.69,23.77,67600.0,23.74,23.77,23.69,23.77,67600.0
2009-09-30 15:50:00,23.78,23.85,23.77,23.79,145900.0,23.78,23.85,23.77,23.79,145900.0
2009-09-30 15:55:00,23.79,23.86,23.75,23.8,181600.0,23.79,23.86,23.75,23.8,181600.0
2009-10-01 09:30:00,23.12,23.32,23.11,23.28,273900.0,23.12,23.32,23.11,23.28,273900.0
2009-10-01 09:35:00,23.28,23.33,23.19,23.33,72300.0,23.28,23.33,23.19,23.33,72300.0
2009-10-01 09:40:00,23.34,23.42,23.3,23.32,43700.0,23.34,23.42,23.3,23.32,43700.0
2009-10-01 09:45:00,23.33,23.43,23.3,23.4,58900.0,23.33,23.43,23.3,23.4,58900.0
2009-10-01 09:50:00,23.4,23.4,23.29,23.29,94400.0,23.4,23.4,23.29,23.29,94400.0
2009-10-01 09:55:00,23.29,23.29,23.25,23.27,85800.0,23.29,23.29,23.25,23.27,85800.0
2009-10-01 10:00:00,23.27,23.32,23.18,23.23,165200.0,23.27,23.32,23.18,23.23,165200.0
2009-10-01 10:05:00,23.23,23.24,23.13,23.16,149700.0,23.23,23.24,23.13,23.16,149700.0
2009-10-01 10:10:00,23.16,23.2,23.11,23.11,54000.0,23.16,23.2,23.11,23.11,54000.0
2009-10-01 10:15:00,23.11,23.14,23.07,23.13,43600.0,23.11,23.14,23.07,23.13,43600.0
2009-10-01 10:20:00,23.13,23.14,23.1,23.14,31400.0,23.13,23.14,23.1,23.14,31400.0
2009-10-01 10:25:00,23.15,23.15,23.1,23.11,29400.0,23.15,23.15,23.1,23.11,29400.0
2009-10-01 10:30:00,23.1,23.12,23.07,23.11,26200.0,23.1,23.12,23.07,23.11,26200.0
2009-10-01 10:35:00,23.11,23.14,23.06,23.06,41500.0,23.11,23.14,23.06,23.06,41500.0
2009-10-01 10:40:00,23.07,23.15,23.06,23.07,52100.0,23.07,23.15,23.06,23.07,52100.0
2009-10-01 10:45:00,23.07,23.1,23.03,23.04,30600.0,23.07,23.1,23.03,23.04,30600.0
2009-10-01 10:50:00,23.04,23.08,23.02,23.07,36900.0,23.04,23.08,23.02,23.07,36900.0
2009-10-01 10:55:00,23.06,23.12,23.01,23.05,48300.0,23.06,23.12,23.01,23.05,48300.0
2009-10-01 11:00:00,23.05,23.05,22.94,22.95,128600.0,23.05,23.05,22.94,22.95,128600.0
2009-10-01 11:05:00,22.95,22.96,22.82,22.82,94800.0,22.95,22.96,22.82,22.82,94800.0
2009-10-01 11:10:00,22.83,22.89,22.8,22.86,43400.0,22.83,22.89,22.8,22.86,43400.0
2009-10-01 11:15:00,22.87,22.9,22.85,22.86,29500.0,22.87,22.9,22.85,22.86,29500.0
2009-10-01 11:20:00,22.86,22.86,22.79,22.8,28100.0,22.86,22.86,22.79,22.8,28100.0
2009-10-01 11:25:00,22.8,22.81,22.72,22.73,83400.0,22.8,22.81,22.72,22.73,83400.0
2009-10-01 11:30:00,22.73,22.74,22.64,22.64,86400.0,22.73,22.74,22.64,22.64,86400.0
2009-10-01 11:35:00,22.65,22.66,22.56,22.58,151200.0,22.65,22.66,22.56,22.58,151200.0
2009-10-01 11:40:00,22.59,22.67,22.58,22.66,36100.0,22.59,22.67,22.58,22.66,36100.0
2009-10-01 11:45:00,22.66,22.68,22.64,22.66,57200.0,22.66,22.68,22.64,22.66,57200.0
2009-10-01 11:50:00,22.66,22.68,22.65,22.67,44500.0,22.66,22.68,22.65,22.67,44500.0
2009-10-01 11:55:00,22.67,22.67,22.64,22.67,25400.0,22.67,22.67,22.64,22.67,25400.0
2009-10-01 12:00:00,22.67,22.68,22.66,22.68,19600.0,22.67,22.68,22.66,22.68,19600.0
2009-10-01 12:05:00,22.68,22.72,22.67,22.72,21100.0,22.68,22.72,22.67,22.72,21100.0
2009-10-01 12:10:00,22.72,22.78,22.72,22.76,86100.0,22.72,22.78,22.72,22.76,86100.0
2009-10-01 12:15:00,22.76,22.81,22.76,22.8,34000.0,22.76,22.81,22.76,22.8,34000.0
2009-10-01 12:20:00,22.8,22.82,22.8,22.8,16800.0,22.8,22.82,22.8,22.8,16800.0
2009-10-01 12:25:00,22.8,22.82,22.79,22.82,41400.0,22.8,22.82,22.79,22.82,41400.0
2009-10-01 12:30:00,22.82,22.86,22.81,22.86,25700.0,22.82,22.86,22.81,22.86,25700.0
2009-10-01 12:35:00,22.86,22.86,22.8,22.8,24300.0,22.86,22.86,22.8,22.8,24300.0
2009-10-01 12:40:00,22.8,22.82,22.77,22.8,40600.0,22.8,22.82,22.77,22.8,40600.0
2009-10-01 12:45:00,22.8,22.8,22.75,22.78,16000.0,22.8,22.8,22.75,22.78,16000.0
2009-10-01 12:50:00,22.78,22.8,22.78,22.8,23800.0,22.78,22.8,22.78,22.8,23800.0
2009-10-01 12:55:00,22.8,22.81,22.78,22.81,24800.0,22.8,22.81,22.78,22.81,24800.0
2009-10-01 13:00:00,22.8,22.82,22.79,22.81,31500.0,22.8,22.82,22.79,22.81,31500.0
2009-10-01 13:05:00,22.81,22.84,22.8,22.8,35900.0,22.81,22.84,22.8,22.8,35900.0
2009-10-01 13:10:00,22.8,22.85,22.8,22.84,42100.0,22.8,22.85,22.8,22.84,42100.0
2009-10-01 13:15:00,22.84,22.85,22.83,22.83,39500.0,22.84,22.85,22.83,22.83,39500.0
2009-10-01 13:20:00,22.83,22.87,22.82,22.85,64600.0,22.83,22.87,22.82,22.85,64600.0
2009-10-01 13:25:00,22.85,22.87,22.85,22.86,42000.0,22.85,22.87,22.85,22.86,42000.0
2009-10-01 13:30:00,22.86,22.86,22.83,22.83,71500.0,22.86,22.86,22.83,22.83,71500.0
2009-10-01 13:35:00,22.83,22.85,22.82,22.85,25700.0,22.83,22.85,22.82,22.85,25700.0
2009-10-01 13:40:00,22.84,22.91,22.84,22.91,67700.0,22.84,22.91,22.84,22.91,67700.0
2009-10-01 13:45:00,22.9,22.92,22.87,22.92,25300.0,22.9,22.92,22.87,22.92,25300.0
2009-10-01 13:50:00,22.92,22.96,22.92,22.92,159500.0,22.92,22.96,22.92,22.92,159500.0
2009-10-01 13:55:00,22.93,22.94,22.92,22.94,31600.0,22.93,22.94,22.92,22.94,31600.0
2009-10-01 14:00:00,22.94,22.99,22.94,22.97,104300.0,22.94,22.99,22.94,22.97,104300.0
2009-10-01 14:05:00,22.97,23.06,22.93,23.05,115200.0,22.97,23.06,22.93,23.05,115200.0
2009-10-01 14:10:00,23.05,23.08,23.03,23.04,61800.0,23.05,23.08,23.03,23.04,61800.0
2009-10-01 14:15:00,23.04,23.04,22.99,23.0,37600.0,23.04,23.04,22.99,23.0,37600.0
2009-10-01 14:20:00,22.99,23.01,22.99,23.01,19500.0,22.99,23.01,22.99,23.01,19500.0
2009-10-01 14:25:00,23.0,23.06,22.98,23.05,37900.0,23.0,23.06,22.98,23.05,37900.0
2009-10-01 14:30:00,23.04,23.05,22.98,22.99,24000.0,23.04,23.05,22.98,22.99,24000.0
2009-10-01 14:35:00,22.99,23.02,22.98,23.0,37300.0,22.99,23.02,22.98,23.0,37300.0
2009-10-01 14:40:00,23.0,23.0,22.94,22.96,49900.0,23.0,23.0,22.94,22.96,49900.0
2009-10-01 14:45:00,22.96,23.02,22.96,23.02,18800.0,22.96,23.02,22.96,23.02,18800.0
2009-10-01 14:50:00,23.02,23.03,23.0,23.02,44800.0,23.02,23.03,23.0,23.02,44800.0
2009-10-01 14:55:00,23.02,23.04,23.01,23.01,38000.0,23.02,23.04,23.01,23.01,38000.0
2009-10-01 15:00:00,23.01,23.02,23.0,23.01,55800.0,23.01,23.02,23.0,23.01,55800.0
2009-10-01 15:05:00,23.01,23.02,23.0,23.01,68600.0,23.01,23.02,23.0,23.01,68600.0
2009-10-01 15:10:00,23.01,23.01,22.97,23.0,83100.0,23.01,23.01,22.97,23.0,83100.0
2009-10-01 15:15:00,23.0,23.01,22.99,23.0,32100.0,23.0,23.01,22.99,23.0,32100.0
2009-10-01 15:20:00,23.0,23.0,22.95,22.99,77200.0,23.0,23.0,22.95,22.99,77200.0
2009-10-01 15:25:00,22.99,22.99,22.93,22.94,58700.0,22.99,22.99,22.93,22.94,58700.0
2009-10-01 15:30:00,22.93,23.0,22.93,23.0,74900.0,22.93,23.0,22.93,23.0,74900.0
2009-10-01 15:35:00,23.0,23.01,22.97,22.98,78900.0,23.0,23.01,22.97,22.98,78900.0
2009-10-01 15:40:00,22.99,23.01,22.97,22.97,120300.0,22.99,23.01,22.97,22.97,120300.0
2009-10-01 15:45:00,22.98,23.02,22.97,23.0,91100.0,22.98,23.02,22.97,23.0,91100.0
2009-10-01 15:50:00,23.0,23.0,22.9,22.9,171800.0,23.0,23.0,22.9,22.9,171800.0
2009-10-01 15:55:00,22.91,22.91,22.86,22.86,220900.0,22.91,22.91,22.86,22.86,220900.0
2009-10-02 09:30:00,22.59,22.71,22.57,22.65,72900.0,22.59,22.71,22.57,22.65,72900.0
2009-10-02 09:35:00,22.66,22.74,22.58,22.63,182600.0,22.66,22.74,22.58,22.63,182600.0
2009-10-02 09:40:00,22.64,22.65,22.44,22.45,69300.0,22.64,22.65,22.44,22.45,69300.0
2009-10-02 09:45:00,22.44,22.64,22.44,22.6,60500.0,22.44,22.64,22.44,22.6,60500.0
2009-10-02 09:50:00,22.61,22.7,22.6,22.65,31900.0,22.61,22.7,22.6,22.65,31900.0
2009-10-02 09:55:00,22.65,22.66,22.53,22.54,93200.0,22.65,22.66,22.53,22.54,93200.0
2009-10-02 10:00:00,22.54,22.72,22.53,22.72,49400.0,22.54,22.72,22.53,22.72,49400.0
2009-10-02 10:05:00,22.72,22.73,22.55,22.55,33500.0,22.72,22.73,22.55,22.55,33500.0
2009-10-02 10:10:00,22.55,22.62,22.55,22.62,29700.0,22.55,22.62,22.55,22.62,29700.0
2009-10-02 10:15:00,22.63,22.68,22.59,22.6,61100.0,22.63,22.68,22.59,22.6,61100.0
2009-10-02 10:20:00,22.59,22.72,22.59,22.72,51800.0,22.59,22.72,22.59,22.72,51800.0
2009-10-02 10:25:00,22.73,22.75,22.72,22.72,21000.0,22.73,22.75,22.72,22.72,21000.0
2009-10-02 10:30:00,22.72,22.74,22.64,22.73,41800.0,22.72,22.74,22.64,22.73,41800.0
2009-10-02 10:35:00,22.72,22.74,22.67,22.69,22500.0,22.72,22.74,22.67,22.69,22500.0
2009-10-02 10:40:00,22.67,22.68,22.6,22.65,26200.0,22.67,22.68,22.6,22.65,26200.0
2009-10-02 10:45:00,22.64,22.65,22.48,22.5,83000.0,22.64,22.65,22.48,22.5,83000.0
2009-10-02 10:50:00,22.49,22.53,22.44,22.48,94700.0,22.49,22.53,22.44,22.48,94700.0
2009-10-02 10:55:00,22.48,22.49,22.45,22.46,32700.0,22.48,22.49,22.45,22.46,32700.0
2009-10-02 11:00:00,22.46,22.5,22.44,22.45,27900.0,22.46,22.5,22.44,22.45,27900.0
2009-10-02 11:05:00,22.47,22.49,22.44,22.44,42400.0,22.47,22.49,22.44,22.44,42400.0
2009-10-02 11:10:00,22.44,22.47,22.42,22.45,91400.0,22.44,22.47,22.42,22.45,91400.0
2009-10-02 11:15:00,22.45,22.5,22.44,22.46,35200.0,22.45,22.5,22.44,22.46,35200.0
2009-10-02 11:20:00,22.46,22.5,22.44,22.48,18000.0,22.46,22.5,22.44,22.48,18000.0
2009-10-02 11:25:00,22.48,22.48,22.42,22.42,54100.0,22.48,22.48,22.42,22.42,54100.0
2009-10-02 11:30:00,22.43,22.53,22.43,22.46,49700.0,22.43,22.53,22.43,22.46,49700.0
2009-10-02 11:35:00,22.46,22.48,22.42,22.44,73200.0,22.46,22.48,22.42,22.44,73200.0
2009-10-02 11:40:00,22.43,22.43,22.37,22.38,113200.0,22.43,22.43,22.37,22.38,113200.0
2009-10-02 11:45:00,22.4,22.43,22.37,22.43,20900.0,22.4,22.43,22.37,22.43,20900.0
2009-10-02 11:50:00,22.45,22.51,22.45,22.5,15000.0,22.45,22.51,22.45,22.5,15000.0
2009-10-02 11:55:00,22.49,22.49,22.39,22.4,33800.0,22.49,22.49,22.39,22.4,33800.0
2009-10-02 12:00:00,22.4,22.47,22.39,22.47,19900.0,22.4,22.47,22.39,22.47,19900.0
2009-10-02 12:05:00,22.47,22.48,22.42,22.45,55400.0,22.47,22.48,22.42,22.45,55400.0
2009-10-02 12:10:00,22.45,22.46,22.39,22.39,17300.0,22.45,22.46,22.39,22.39,17300.0
2009-10-02 12:15:00,22.39,22.46,22.39,22.45,17300.0,22.39,22.46,22.39,22.45,17300.0
2009-10-02 12:20:00,22.44,22.45,22.44,22.45,17700.0,22.44,22.45,22.44,22.45,17700.0
2009-10-02 12:25:00,22.45,22.49,22.44,22.49,17700.0,22.45,22.49,22.44,22.49,17700.0
2009-10-02 12:30:00,22.49,22.52,22.46,22.47,54300.0,22.49,22.52,22.46,22.47,54300.0
2009-10-02 12:35:00,22.46,22.46,22.42,22.42,24700.0,22.46,22.46,22.42,22.42,24700.0
2009-10-02 12:40:00,22.42,22.47,22.36,22.37,47200.0,22.42,22.47,22.36,22.37,47200.0
2009-10-02 12:45:00,22.38,22.42,22.37,22.41,25400.0,22.38,22.42,22.37,22.41,25400.0
2009-10-02 12:50:00,22.42,22.45,22.42,22.44,23600.0,22.42,22.45,22.42,22.44,23600.0
2009-10-02 12:55:00,22.44,22.5,22.4,22.49,34600.0,22.44,22.5,22.4,22.49,34600.0
2009-10-02 13:00:00,22.49,22.52,22.46,22.47,40200.0,22.49,22.52,22.46,22.47,40200.0
2009-10-02 13:05:00,22.46,22.47,22.44,22.44,18400.0,22.46,22.47,22.44,22.44,18400.0
2009-10-02 13:10:00,22.44,22.5,22.42,22.5,47300.0,22.44,22.5,22.42,22.5,47300.0
2009-10-02 13:15:00,22.49,22.5,22.44,22.44,27900.0,22.49,22.5,22.44,22.44,27900.0
2009-10-02 13:20:00,22.44,22.45,22.42,22.42,19300.0,22.44,22.45,22.42,22.42,19300.0
2009-10-02 13:25:00,22.43,22.45,22.4,22.41,44000.0,22.43,22.45,22.4,22.41,44000.0
2009-10-02 13:30:00,22.41,22.44,22.41,22.41,20400.0,22.41,22.44,22.41,22.41,20400.0
2009-10-02 13:35:00,22.41,22.41,22.37,22.38,44900.0,22.41,22.41,22.37,22.38,44900.0
2009-10-02 13:40:00,22.38,22.38,22.34,22.37,35900.0,22.38,22.38,22.34,22.37,35900.0
2009-10-02 13:45:00,22.37,22.37,22.36,22.37,15800.0,22.37,22.37,22.36,22.37,15800.0
2009-10-02 13:50:00,22.37,22.37,22.33,22.36,40700.0,22.37,22.37,22.33,22.36,40700.0
2009-10-02 13:55:00,22.36,22.41,22.35,22.39,26200.0,22.36,22.41,22.35,22.39,26200.0
2009-10-02 14:00:00,22.39,22.39,22.34,22.36,24400.0,22.39,22.39,22.34,22.36,24400.0
2009-10-02 14:05:00,22.36,22.39,22.36,22.38,19700.0,22.36,22.39,22.36,22.38,19700.0
2009-10-02 14:10:00,22.39,22.41,22.39,22.41,19600.0,22.39,22.41,22.39,22.41,19600.0
2009-10-02 14:15:00,22.4,22.45,22.4,22.44,17400.0,22.4,22.45,22.4,22.44,17400.0
2009-10-02 14:20:00,22.45,22.49,22.45,22.49,15500.0,22.45,22.49,22.45,22.49,15500.0
2009-10-02 14:25:00,22.48,22.49,22.48,22.49,12300.0,22.48,22.49,22.48,22.49,12300.0
2009-10-02 14:30:00,22.49,22.51,22.46,22.49,68500.0,22.49,22.51,22.46,22.49,68500.0
2009-10-02 14:35:00,22.49,22.5,22.48,22.5,16100.0,22.49,22.5,22.48,22.5,16100.0
2009-10-02 14:40:00,22.5,22.51,22.48,22.51,24900.0,22.5,22.51,22.48,22.51,24900.0
2009-10-02 14:45:00,22.51,22.54,22.5,22.53,26200.0,22.51,22.54,22.5,22.53,26200.0
2009-10-02 14:50:00,22.53,22.57,22.53,22.54,42600.0,22.53,22.57,22.53,22.54,42600.0
2009-10-02 14:55:00,22.54,22.58,22.53,22.57,52300.0,22.54,22.58,22.53,22.57,52300.0
2009-10-02 15:00:00,22.57,22.59,22.53,22.54,51600.0,22.57,22.59,22.53,22.54,51600.0
2009-10-02 15:05:00,22.54,22.59,22.52,22.57,40400.0,22.54,22.59,22.52,22.57,40400.0
2009-10-02 15:10:00,22.58,22.58,22.55,22.56,23700.0,22.58,22.58,22.55,22.56,23700.0
2009-10-02 15:15:00,22.56,22.58,22.55,22.57,50800.0,22.56,22.58,22.55,22.57,50800.0
2009-10-02 15:20:00,22.57,22.57,22.54,22.56,61100.0,22.57,22.57,22.54,22.56,61100.0
2009-10-02 15:25:00,22.56,22.62,22.55,22.61,149200.0,22.56,22.62,22.55,22.61,149200.0
2009-10-02 15:30:00,22.62,22.66,22.61,22.64,56400.0,22.62,22.66,22.61,22.64,56400.0
2009-10-02 15:35:00,22.64,22.67,22.64,22.66,111600.0,22.64,22.67,22.64,22.66,111600.0
2009-10-02 15:40:00,22.66,22.67,22.65,22.66,46600.0,22.66,22.67,22.65,22.66,46600.0
2009-10-02 15:45:00,22.66,22.67,22.66,22.67,64500.0,22.66,22.67,22.66,22.67,64500.0
2009-10-02 15:50:00,22.67,22.67,22.59,22.65,303600.0,22.67,22.67,22.59,22.65,303600.0
2009-10-02 15:55:00,22.64,22.65,22.6,22.62,249200.0,22.64,22.65,22.6,22.62,249200.0
2009-10-05 09:30:00,22.65,22.65,22.46,22.61,37500.0,22.65,22.65,22.46,22.61,37500.0
2009-10-05 09:35:00,22.61,22.63,22.47,22.58,58700.0,22.61,22.63,22.47,22.58,58700.0
2009-10-05 09:40:00,22.57,22.74,22.56,22.67,42800.0,22.57,22.74,22.56,22.67,42800.0
2009-10-05 09:45:00,22.68,22.68,22.6,22.62,20600.0,22.68,22.68,22.6,22.62,20600.0
2009-10-05 09:50:00,22.61,22.62,22.57,22.58,54600.0,22.61,22.62,22.57,22.58,54600.0
2009-10-05 09:55:00,22.58,22.6,22.55,22.56,42800.0,22.58,22.6,22.55,22.56,42800.0
2009-10-05 10:00:00,22.59,22.63,22.43,22.46,137800.0,22.59,22.63,22.43,22.46,137800.0
2009-10-05 10:05:00,22.46,22.51,22.34,22.39,79200.0,22.46,22.51,22.34,22.39,79200.0
2009-10-05 10:10:00,22.39,22.41,22.32,22.35,87700.0,22.39,22.41,22.32,22.35,87700.0
2009-10-05 10:15:00,22.34,22.37,22.27,22.37,55000.0,22.34,22.37,22.27,22.37,55000.0
2009-10-05 10:20:00,22.37,22.41,22.36,22.39,41500.0,22.37,22.41,22.36,22.39,41500.0
2009-10-05 10:25:00,22.38,22.43,22.37,22.43,120400.0,22.38,22.43,22.37,22.43,120400.0
2009-10-05 10:30:00,22.44,22.45,22.39,22.39,33600.0,22.44,22.45,22.39,22.39,33600.0
2009-10-05 10:35:00,22.4,22.52,22.37,22.52,17000.0,22.4,22.52,22.37,22.52,17000.0
2009-10-05 10:40:00,22.51,22.55,22.47,22.54,66400.0,22.51,22.55,22.47,22.54,66400.0
2009-10-05 10:45:00,22.55,22.56,22.52,22.55,16700.0,22.55,22.56,22.52,22.55,16700.0
2009-10-05 10:50:00,22.55,22.56,22.53,22.55,23000.0,22.55,22.56,22.53,22.55,23000.0
2009-10-05 10:55:00,22.55,22.65,22.54,22.64,45900.0,22.55,22.65,22.54,22.64,45900.0
2009-10-05 11:00:00,22.63,22.66,22.61,22.65,43100.0,22.63,22.66,22.61,22.65,43100.0
2009-10-05 11:05:00,22.65,22.69,22.61,22.61,16100.0,22.65,22.69,22.61,22.61,16100.0
2009-10-05 11:10:00,22.6,22.62,22.56,22.61,27700.0,22.6,22.62,22.56,22.61,27700.0
2009-10-05 11:15:00,22.61,22.63,22.61,22.63,35800.0,22.61,22.63,22.61,22.63,35800.0
2009-10-05 11:20:00,22.64,22.66,22.62,22.64,16900.0,22.64,22.66,22.62,22.64,16900.0
2009-10-05 11:25:00,22.65,22.65,22.61,22.64,66800.0,22.65,22.65,22.61,22.64,66800.0
2009-10-05 11:30:00,22.64,22.68,22.62,22.65,30500.0,22.64,22.68,22.62,22.65,30500.0
2009-10-05 11:35:00,22.65,22.65,22.61,22.63,25400.0,22.65,22.65,22.61,22.63,25400.0
2009-10-05 11:40:00,22.63,22.65,22.62,22.65,7300.0,22.63,22.65,22.62,22.65,7300.0
2009-10-05 11:45:00,22.64,22.65,22.63,22.65,14800.0,22.64,22.65,22.63,22.65,14800.0
2009-10-05 11:50:00,22.65,22.71,22.65,22.68,29000.0,22.65,22.71,22.65,22.68,29000.0
2009-10-05 11:55:00,22.68,22.71,22.66,22.66,15500.0,22.68,22.71,22.66,22.66,15500.0
2009-10-05 12:00:00,22.67,22.69,22.65,22.66,16200.0,22.67,22.69,22.65,22.66,16200.0
2009-10-05 12:05:00,22.66,22.66,22.64,22.64,9100.0,22.66,22.66,22.64,22.64,9100.0
2009-10-05 12:10:00,22.64,22.66,22.64,22.65,12400.0,22.64,22.66,22.64,22.65,12400.0
2009-10-05 12:15:00,22.66,22.69,22.66,22.67,9600.0,22.66,22.69,22.66,22.67,9600.0
2009-10-05 12:20:00,22.67,22.67,22.64,22.67,37400.0,22.67,22.67,22.64,22.67,37400.0
2009-10-05 12:25:00,22.68,22.68,22.64,22.65,18300.0,22.68,22.68,22.64,22.65,18300.0
2009-10-05 12:30:00,22.65,22.71,22.65,22.69,35300.0,22.65,22.71,22.65,22.69,35300.0
2009-10-05 12:35:00,22.69,22.71,22.67,22.71,28000.0,22.69,22.71,22.67,22.71,28000.0
2009-10-05 12:40:00,22.7,22.76,22.7,22.72,28700.0,22.7,22.76,22.7,22.72,28700.0
2009-10-05 12:45:00,22.73,22.79,22.73,22.75,27700.0,22.73,22.79,22.73,22.75,27700.0
2009-10-05 12:50:00,22.74,22.74,22.73,22.73,7900.0,22.74,22.74,22.73,22.73,7900.0
2009-10-05 12:55:00,22.73,22.74,22.69,22.72,39500.0,22.73,22.74,22.69,22.72,39500.0
2009-10-05 13:00:00,22.72,22.78,22.72,22.78,42700.0,22.72,22.78,22.72,22.78,42700.0
2009-10-05 13:05:00,22.79,22.79,22.77,22.77,21800.0,22.79,22.79,22.77,22.77,21800.0
2009-10-05 13:10:00,22.77,22.78,22.76,22.76,23600.0,22.77,22.78,22.76,22.76,23600.0
2009-10-05 13:15:00,22.76,22.82,22.76,22.76,121000.0,22.76,22.82,22.76,22.76,121000.0
2009-10-05 13:20:00,22.77,22.79,22.76,22.77,30800.0,22.77,22.79,22.76,22.77,30800.0
2009-10-05 13:25:00,22.77,22.83,22.77,22.83,172700.0,22.77,22.83,22.77,22.83,172700.0
2009-10-05 13:30:00,22.83,22.85,22.77,22.79,44200.0,22.83,22.85,22.77,22.79,44200.0
2009-10-05 13:35:00,22.8,22.81,22.79,22.79,16400.0,22.8,22.81,22.79,22.79,16400.0
2009-10-05 13:40:00,22.8,22.88,22.79,22.86,82300.0,22.8,22.88,22.79,22.86,82300.0
2009-10-05 13:45:00,22.87,22.87,22.82,22.82,25900.0,22.87,22.87,22.82,22.82,25900.0
2009-10-05 13:50:00,22.82,22.83,22.82,22.82,23900.0,22.82,22.83,22.82,22.82,23900.0
2009-10-05 13:55:00,22.82,22.87,22.82,22.86,78300.0,22.82,22.87,22.82,22.86,78300.0
2009-10-05 14:00:00,22.87,22.88,22.85,22.85,17400.0,22.87,22.88,22.85,22.85,17400.0
2009-10-05 14:05:00,22.85,22.86,22.85,22.85,33400.0,22.85,22.86,22.85,22.85,33400.0
2009-10-05 14:10:00,22.85,22.89,22.84,22.89,31600.0,22.85,22.89,22.84,22.89,31600.0
2009-10-05 14:15:00,22.88,22.91,22.85,22.85,26500.0,22.88,22.91,22.85,22.85,26500.0
2009-10-05 14:20:00,22.85,22.87,22.84,22.86,25000.0,22.85,22.87,22.84,22.86,25000.0
2009-10-05 14:25:00,22.86,22.9,22.86,22.88,24900.0,22.86,22.9,22.86,22.88,24900.0
2009-10-05 14:30:00,22.88,22.91,22.88,22.9,27800.0,22.88,22.91,22.88,22.9,27800.0
2009-10-05 14:35:00,22.9,22.91,22.9,22.91,24600.0,22.9,22.91,22.9,22.91,24600.0
2009-10-05 14:40:00,22.9,22.96,22.9,22.96,66400.0,22.9,22.96,22.9,22.96,66400.0
2009-10-05 14:45:00,22.96,23.01,22.95,23.01,37100.0,22.96,23.01,22.95,23.01,37100.0
2009-10-05 14:50:00,23.01,23.03,23.01,23.03,40100.0,23.01,23.03,23.01,23.03,40100.0
2009-10-05 14:55:00,23.04,23.07,23.0,23.0,53000.0,23.04,23.07,23.0,23.0,53000.0
2009-10-05 15:00:00,23.0,23.01,22.99,23.01,54100.0,23.0,23.01,22.99,23.01,54100.0
2009-10-05 15:05:00,23.01,23.01,22.97,22.99,55000.0,23.01,23.01,22.97,22.99,55000.0
2009-10-05 15:10:00,22.99,22.99,22.98,22.98,33500.0,22.99,22.99,22.98,22.98,33500.0
2009-10-05 15:15:00,22.99,23.02,22.98,23.02,50600.0,22.99,23.02,22.98,23.02,50600.0
2009-10-05 15:20:00,23.02,23.04,23.0,23.0,53300.0,23.02,23.04,23.0,23.0,53300.0
2009-10-05 15:25:00,23.0,23.01,23.0,23.0,29100.0,23.0,23.01,23.0,23.0,29100.0
2009-10-05 15:30:00,23.01,23.01,23.0,23.0,44200.0,23.01,23.01,23.0,23.0,44200.0
2009-10-05 15:35:00,23.0,23.04,23.0,23.0,64300.0,23.0,23.04,23.0,23.0,64300.0
2009-10-05 15:40:00,23.0,23.01,22.98,22.99,55600.0,23.0,23.01,22.98,22.99,55600.0
2009-10-05 15:45:00,22.99,22.99,22.94,22.96,69200.0,22.99,22.99,22.94,22.96,69200.0
2009-10-05 15:50:00,22.96,22.99,22.95,22.98,141100.0,22.96,22.99,22.95,22.98,141100.0
2009-10-05 15:55:00,22.98,23.0,22.97,22.99,194500.0,22.98,23.0,22.97,22.99,194500.0
2009-10-06 09:30:00,23.25,23.29,23.11,23.21,53300.0,23.25,23.29,23.11,23.21,53300.0
2009-10-06 09:35:00,23.24,23.26,23.14,23.18,34600.0,23.24,23.26,23.14,23.18,34600.0
2009-10-06 09:40:00,23.18,23.26,23.18,23.25,31200.0,23.18,23.26,23.18,23.25,31200.0
2009-10-06 09:45:00,23.28,23.3,23.24,23.25,18600.0,23.28,23.3,23.24,23.25,18600.0
2009-10-06 09:50:00,23.25,23.33,23.23,23.33,28500.0,23.25,23.33,23.23,23.33,28500.0
2009-10-06 09:55:00,23.33,23.4,23.33,23.36,37400.0,23.33,23.4,23.33,23.36,37400.0
2009-10-06 10:00:00,23.37,23.49,23.36,23.41,58400.0,23.37,23.49,23.36,23.41,58400.0
2009-10-06 10:05:00,23.41,23.42,23.3,23.4,119600.0,23.41,23.42,23.3,23.4,119600.0
2009-10-06 10:10:00,23.4,23.49,23.4,23.49,28400.0,23.4,23.49,23.4,23.49,28400.0
2009-10-06 10:15:00,23.49,23.52,23.44,23.49,69400.0,23.49,23.52,23.44,23.49,69400.0
2009-10-06 10:20:00,23.48,23.53,23.48,23.53,36000.0,23.48,23.53,23.48,23.53,36000.0
2009-10-06 10:25:00,23.53,23.54,23.5,23.5,49600.0,23.53,23.54,23.5,23.5,49600.0
2009-10-06 10:30:00,23.5,23.56,23.5,23.52,32900.0,23.5,23.56,23.5,23.52,32900.0
2009-10-06 10:35:00,23.51,23.56,23.49,23.55,33400.0,23.51,23.56,23.49,23.55,33400.0
2009-10-06 10:40:00,23.55,23.6,23.54,23.57,26200.0,23.55,23.6,23.54,23.57,26200.0
2009-10-06 10:45:00,23.59,23.63,23.58,23.6,12300.0,23.59,23.63,23.58,23.6,12300.0
2009-10-06 10:50:00,23.6,23.63,23.6,23.62,22400.0,23.6,23.63,23.6,23.62,22400.0
2009-10-06 10:55:00,23.63,23.63,23.61,23.62,13100.0,23.63,23.63,23.61,23.62,13100.0
2009-10-06 11:00:00,23.62,23.68,23.62,23.65,59700.0,23.62,23.68,23.62,23.65,59700.0
2009-10-06 11:05:00,23.65,23.74,23.65,23.72,55900.0,23.65,23.74,23.65,23.72,55900.0
2009-10-06 11:10:00,23.72,23.75,23.71,23.74,33800.0,23.72,23.75,23.71,23.74,33800.0
2009-10-06 11:15:00,23.75,23.78,23.74,23.75,59900.0,23.75,23.78,23.74,23.75,59900.0
2009-10-06 11:20:00,23.75,23.76,23.68,23.7,51500.0,23.75,23.76,23.68,23.7,51500.0
2009-10-06 11:25:00,23.7,23.72,23.7,23.7,12900.0,23.7,23.72,23.7,23.7,12900.0
2009-10-06 11:30:00,23.7,23.72,23.69,23.72,19300.0,23.7,23.72,23.69,23.72,19300.0
2009-10-06 11:35:00,23.72,23.75,23.72,23.73,25900.0,23.72,23.75,23.72,23.73,25900.0
2009-10-06 11:40:00,23.74,23.74,23.67,23.67,27800.0,23.74,23.74,23.67,23.67,27800.0
2009-10-06 11:45:00,23.67,23.73,23.65,23.7,18800.0,23.67,23.73,23.65,23.7,18800.0
2009-10-06 11:50:00,23.7,23.73,23.68,23.7,47600.0,23.7,23.73,23.68,23.7,47600.0
2009-10-06 11:55:00,23.7,23.75,23.7,23.74,24000.0,23.7,23.75,23.7,23.74,24000.0
2009-10-06 12:00:00,23.75,23.78,23.74,23.77,22300.0,23.75,23.78,23.74,23.77,22300.0
2009-10-06 12:05:00,23.77,23.78,23.76,23.77,7400.0,23.77,23.78,23.76,23.77,7400.0
2009-10-06 12:10:00,23.77,23.77,23.75,23.75,15400.0,23.77,23.77,23.75,23.75,15400.0
2009-10-06 12:15:00,23.76,23.77,23.75,23.77,55100.0,23.76,23.77,23.75,23.77,55100.0
2009-10-06 12:20:00,23.77,23.85,23.77,23.84,79700.0,23.77,23.85,23.77,23.84,79700.0
2009-10-06 12:25:00,23.83,23.83,23.79,23.8,12500.0,23.83,23.83,23.79,23.8,12500.0
2009-10-06 12:30:00,23.79,23.8,23.75,23.75,96700.0,23.79,23.8,23.75,23.75,96700.0
2009-10-06 12:35:00,23.75,23.78,23.75,23.76,18700.0,23.75,23.78,23.75,23.76,18700.0
2009-10-06 12:40:00,23.76,23.77,23.75,23.76,7900.0,23.76,23.77,23.75,23.76,7900.0
2009-10-06 12:45:00,23.76,23.77,23.73,23.76,98900.0,23.76,23.77,23.73,23.76,98900.0
2009-10-06 12:50:00,23.75,23.77,23.75,23.77,26400.0,23.75,23.77,23.75,23.77,26400.0
2009-10-06 12:55:00,23.78,23.78,23.75,23.75,33800.0,23.78,23.78,23.75,23.75,33800.0
2009-10-06 13:00:00,23.75,23.77,23.73,23.77,29900.0,23.75,23.77,23.73,23.77,29900.0
2009-10-06 13:05:00,23.77,23.78,23.73,23.78,46600.0,23.77,23.78,23.73,23.78,46600.0
2009-10-06 13:10:00,23.77,23.78,23.76,23.76,13700.0,23.77,23.78,23.76,23.76,13700.0
2009-10-06 13:15:00,23.76,23.76,23.75,23.75,23100.0,23.76,23.76,23.75,23.75,23100.0
2009-10-06 13:20:00,23.76,23.76,23.75,23.75,28600.0,23.76,23.76,23.75,23.75,28600.0
2009-10-06 13:25:00,23.76,23.77,23.75,23.77,16900.0,23.76,23.77,23.75,23.77,16900.0
2009-10-06 13:30:00,23.76,23.77,23.75,23.77,27100.0,23.76,23.77,23.75,23.77,27100.0
2009-10-06 13:35:00,23.76,23.78,23.75,23.75,16800.0,23.76,23.78,23.75,23.75,16800.0
2009-10-06 13:40:00,23.75,23.77,23.73,23.76,99000.0,23.75,23.77,23.73,23.76,99000.0
2009-10-06 13:45:00,23.77,23.79,23.75,23.76,29100.0,23.77,23.79,23.75,23.76,29100.0
2009-10-06 13:50:00,23.76,23.76,23.63,23.65,52100.0,23.76,23.76,23.63,23.65,52100.0
2009-10-06 13:55:00,23.66,23.69,23.65,23.65,25700.0,23.66,23.69,23.65,23.65,25700.0
2009-10-06 14:00:00,23.66,23.66,23.59,23.61,45600.0,23.66,23.66,23.59,23.61,45600.0
2009-10-06 14:05:00,23.6,23.61,23.58,23.6,98900.0,23.6,23.61,23.58,23.6,98900.0
2009-10-06 14:10:00,23.6,23.66,23.59,23.64,34700.0,23.6,23.66,23.59,23.64,34700.0
2009-10-06 14:15:00,23.63,23.63,23.59,23.62,36900.0,23.63,23.63,23.59,23.62,36900.0
2009-10-06 14:20:00,23.61,23.62,23.56,23.61,75400.0,23.61,23.62,23.56,23.61,75400.0
2009-10-06 14:25:00,23.61,23.61,23.57,23.58,80400.0,23.61,23.61,23.57,23.58,80400.0
2009-10-06 14:30:00,23.58,23.64,23.55,23.61,65900.0,23.58,23.64,23.55,23.61,65900.0
2009-10-06 14:35:00,23.6,23.64,23.59,23.64,54300.0,23.6,23.64,23.59,23.64,54300.0
2009-10-06 14:40:00,23.65,23.67,23.61,23.62,25600.0,23.65,23.67,23.61,23.62,25600.0
2009-10-06 14:45:00,23.62,23.68,23.61,23.63,34000.0,23.62,23.68,23.61,23.63,34000.0
2009-10-06 14:50:00,23.63,23.66,23.61,23.66,29600.0,23.63,23.66,23.61,23.66,29600.0
2009-10-06 14:55:00,23.67,23.67,23.62,23.66,24000.0,23.67,23.67,23.62,23.66,24000.0
2009-10-06 15:00:00,23.67,23.68,23.64,23.65,35400.0,23.67,23.68,23.64,23.65,35400.0
2009-10-06 15:05:00,23.65,23.73,23.64,23.72,45800.0,23.65,23.73,23.64,23.72,45800.0
2009-10-06 15:10:00,23.73,23.79,23.73,23.77,65500.0,23.73,23.79,23.73,23.77,65500.0
2009-10-06 15:15:00,23.77,23.8,23.73,23.75,29700.0,23.77,23.8,23.73,23.75,29700.0
2009-10-06 15:20:00,23.76,23.79,23.72,23.76,73000.0,23.76,23.79,23.72,23.76,73000.0
2009-10-06 15:25:00,23.77,23.82,23.77,23.82,59300.0,23.77,23.82,23.77,23.82,59300.0
2009-10-06 15:30:00,23.83,23.84,23.8,23.83,67900.0,23.83,23.84,23.8,23.83,67900.0
2009-10-06 15:35:00,23.83,23.83,23.81,23.82,37800.0,23.83,23.83,23.81,23.82,37800.0
2009-10-06 15:40:00,23.82,23.82,23.76,23.77,97700.0,23.82,23.82,23.76,23.77,97700.0
2009-10-06 15:45:00,23.77,23.77,23.73,23.75,42300.0,23.77,23.77,23.73,23.75,42300.0
2009-10-06 15:50:00,23.75,23.76,23.71,23.75,207900.0,23.75,23.76,23.71,23.75,207900.0
2009-10-06 15:55:00,23.75,23.79,23.75,23.76,184700.0,23.75,23.79,23.75,23.76,184700.0
2009-10-07 09:30:00,23.71,23.75,23.55,23.64,35200.0,23.71,23.75,23.55,23.64,35200.0
2009-10-07 09:35:00,23.63,23.75,23.63,23.66,41200.0,23.63,23.75,23.63,23.66,41200.0
2009-10-07 09:40:00,23.67,23.7,23.59,23.64,55400.0,23.67,23.7,23.59,23.64,55400.0
2009-10-07 09:45:00,23.61,23.69,23.58,23.63,70200.0,23.61,23.69,23.58,23.63,70200.0
2009-10-07 09:50:00,23.63,23.76,23.63,23.66,63300.0,23.63,23.76,23.63,23.66,63300.0
2009-10-07 09:55:00,23.67,23.75,23.66,23.69,15800.0,23.67,23.75,23.66,23.69,15800.0
2009-10-07 10:00:00,23.71,23.72,23.66,23.71,40000.0,23.71,23.72,23.66,23.71,40000.0
2009-10-07 10:05:00,23.71,23.75,23.71,23.74,12700.0,23.71,23.75,23.71,23.74,12700.0
2009-10-07 10:10:00,23.75,23.8,23.75,23.79,21800.0,23.75,23.8,23.75,23.79,21800.0
2009-10-07 10:15:00,23.79,23.85,23.76,23.81,26400.0,23.79,23.85,23.76,23.81,26400.0
2009-10-07 10:20:00,23.81,23.81,23.75,23.75,17300.0,23.81,23.81,23.75,23.75,17300.0
2009-10-07 10:25:00,23.75,23.76,23.7,23.75,23300.0,23.75,23.76,23.7,23.75,23300.0
2009-10-07 10:30:00,23.74,23.77,23.67,23.69,42200.0,23.74,23.77,23.67,23.69,42200.0
2009-10-07 10:35:00,23.7,23.79,23.7,23.76,25400.0,23.7,23.79,23.7,23.76,25400.0
2009-10-07 10:40:00,23.74,23.77,23.73,23.75,28600.0,23.74,23.77,23.73,23.75,28600.0
2009-10-07 10:45:00,23.75,23.75,23.71,23.72,15200.0,23.75,23.75,23.71,23.72,15200.0
2009-10-07 10:50:00,23.71,23.8,23.69,23.8,22900.0,23.71,23.8,23.69,23.8,22900.0
2009-10-07 10:55:00,23.79,23.82,23.79,23.8,16100.0,23.79,23.82,23.79,23.8,16100.0
2009-10-07 11:00:00,23.81,23.85,23.81,23.82,15400.0,23.81,23.85,23.81,23.82,15400.0
2009-10-07 11:05:00,23.82,23.83,23.79,23.79,10900.0,23.82,23.83,23.79,23.79,10900.0
2009-10-07 11:10:00,23.79,23.79,23.73,23.73,32100.0,23.79,23.79,23.73,23.73,32100.0
2009-10-07 11:15:00,23.74,23.75,23.7,23.75,26200.0,23.74,23.75,23.7,23.75,26200.0
2009-10-07 11:20:00,23.75,23.82,23.75,23.78,14100.0,23.75,23.82,23.75,23.78,14100.0
2009-10-07 11:25:00,23.79,23.82,23.76,23.76,11100.0,23.79,23.82,23.76,23.76,11100.0
2009-10-07 11:30:00,23.76,23.8,23.75,23.79,39100.0,23.76,23.8,23.75,23.79,39100.0
2009-10-07 11:35:00,23.8,23.8,23.71,23.74,26400.0,23.8,23.8,23.71,23.74,26400.0
2009-10-07 11:40:00,23.74,23.76,23.69,23.72,40100.0,23.74,23.76,23.69,23.72,40100.0
2009-10-07 11:45:00,23.72,23.75,23.66,23.72,55000.0,23.72,23.75,23.66,23.72,55000.0
2009-10-07 11:50:00,23.72,23.73,23.69,23.7,16900.0,23.72,23.73,23.69,23.7,16900.0
2009-10-07 11:55:00,23.7,23.7,23.64,23.64,14700.0,23.7,23.7,23.64,23.64,14700.0
2009-10-07 12:00:00,23.65,23.72,23.65,23.71,26500.0,23.65,23.72,23.65,23.71,26500.0
2009-10-07 12:05:00,23.71,23.74,23.7,23.73,9700.0,23.71,23.74,23.7,23.73,9700.0
2009-10-07 12:10:00,23.73,23.73,23.67,23.67,11200.0,23.73,23.73,23.67,23.67,11200.0
2009-10-07 12:15:00,23.67,23.73,23.66,23.73,7300.0,23.67,23.73,23.66,23.73,7300.0
2009-10-07 12:20:00,23.73,23.74,23.71,23.73,12800.0,23.73,23.74,23.71,23.73,12800.0
2009-10-07 12:25:00,23.72,23.73,23.7,23.7,10200.0,23.72,23.73,23.7,23.7,10200.0
2009-10-07 12:30:00,23.7,23.71,23.68,23.71,25000.0,23.7,23.71,23.68,23.71,25000.0
2009-10-07 12:35:00,23.71,23.72,23.66,23.67,22900.0,23.71,23.72,23.66,23.67,22900.0
2009-10-07 12:40:00,23.67,23.71,23.66,23.69,35600.0,23.67,23.71,23.66,23.69,35600.0
2009-10-07 12:45:00,23.69,23.72,23.66,23.71,22400.0,23.69,23.72,23.66,23.71,22400.0
2009-10-07 12:50:00,23.72,23.78,23.72,23.74,11800.0,23.72,23.78,23.72,23.74,11800.0
2009-10-07 12:55:00,23.74,23.74,23.72,23.73,8300.0,23.74,23.74,23.72,23.73,8300.0
2009-10-07 13:00:00,23.74,23.74,23.72,23.72,4100.0,23.74,23.74,23.72,23.72,4100.0
2009-10-07 13:05:00,23.73,23.73,23.67,23.7,24500.0,23.73,23.73,23.67,23.7,24500.0
2009-10-07 13:10:00,23.7,23.71,23.68,23.7,9700.0,23.7,23.71,23.68,23.7,9700.0
2009-10-07 13:15:00,23.7,23.72,23.69,23.72,6900.0,23.7,23.72,23.69,23.72,6900.0
2009-10-07 13:20:00,23.72,23.77,23.72,23.76,29800.0,23.72,23.77,23.72,23.76,29800.0
2009-10-07 13:25:00,23.76,23.78,23.75,23.78,7400.0,23.76,23.78,23.75,23.78,7400.0
2009-10-07 13:30:00,23.77,23.78,23.75,23.75,6500.0,23.77,23.78,23.75,23.75,6500.0
2009-10-07 13:35:00,23.75,23.79,23.75,23.79,14400.0,23.75,23.79,23.75,23.79,14400.0
2009-10-07 13:40:00,23.8,23.8,23.75,23.75,16500.0,23.8,23.8,23.75,23.75,16500.0
2009-10-07 13:45:00,23.75,23.77,23.72,23.75,35600.0,23.75,23.77,23.72,23.75,35600.0
2009-10-07 13:50:00,23.75,23.77,23.74,23.76,13600.0,23.75,23.77,23.74,23.76,13600.0
2009-10-07 13:55:00,23.77,23.77,23.74,23.77,13400.0,23.77,23.77,23.74,23.77,13400.0
2009-10-07 14:00:00,23.76,23.76,23.72,23.73,16700.0,23.76,23.76,23.72,23.73,16700.0
2009-10-07 14:05:00,23.72,23.73,23.69,23.72,16200.0,23.72,23.73,23.69,23.72,16200.0
2009-10-07 14:10:00,23.72,23.73,23.67,23.72,31000.0,23.72,23.73,23.67,23.72,31000.0
2009-10-07 14:15:00,23.72,23.74,23.71,23.74,16500.0,23.72,23.74,23.71,23.74,16500.0
2009-10-07 14:20:00,23.74,23.74,23.68,23.72,32100.0,23.74,23.74,23.68,23.72,32100.0
2009-10-07 14:25:00,23.72,23.75,23.72,23.75,5700.0,23.72,23.75,23.72,23.75,5700.0
2009-10-07 14:30:00,23.74,23.76,23.72,23.72,16100.0,23.74,23.76,23.72,23.72,16100.0
2009-10-07 14:35:00,23.72,23.75,23.71,23.74,13300.0,23.72,23.75,23.71,23.74,13300.0
2009-10-07 14:40:00,23.73,23.74,23.71,23.74,31500.0,23.73,23.74,23.71,23.74,31500.0
2009-10-07 14:45:00,23.72,23.79,23.72,23.74,34800.0,23.72,23.79,23.72,23.74,34800.0
2009-10-07 14:50:00,23.74,23.76,23.73,23.74,11900.0,23.74,23.76,23.73,23.74,11900.0
2009-10-07 14:55:00,23.73,23.74,23.73,23.74,4600.0,23.73,23.74,23.73,23.74,4600.0
2009-10-07 15:00:00,23.74,23.74,23.71,23.74,28200.0,23.74,23.74,23.71,23.74,28200.0
2009-10-07 15:05:00,23.74,23.76,23.73,23.76,16400.0,23.74,23.76,23.73,23.76,16400.0
2009-10-07 15:10:00,23.77,23.8,23.75,23.79,36500.0,23.77,23.8,23.75,23.79,36500.0
2009-10-07 15:15:00,23.8,23.81,23.75,23.78,42300.0,23.8,23.81,23.75,23.78,42300.0
2009-10-07 15:20:00,23.78,23.78,23.71,23.73,36200.0,23.78,23.78,23.71,23.73,36200.0
2009-10-07 15:25:00,23.73,23.79,23.73,23.77,17600.0,23.73,23.79,23.73,23.77,17600.0
2009-10-07 15:30:00,23.77,23.78,23.75,23.75,12700.0,23.77,23.78,23.75,23.75,12700.0
2009-10-07 15:35:00,23.75,23.81,23.75,23.81,31600.0,23.75,23.81,23.75,23.81,31600.0
2009-10-07 15:40:00,23.8,23.81,23.78,23.78,28300.0,23.8,23.81,23.78,23.78,28300.0
2009-10-07 15:45:00,23.78,23.81,23.78,23.81,34600.0,23.78,23.81,23.78,23.81,34600.0
2009-10-07 15:50:00,23.82,23.84,23.8,23.81,64400.0,23.82,23.84,23.8,23.81,64400.0
2009-10-07 15:55:00,23.82,23.86,23.8,23.86,191600.0,23.82,23.86,23.8,23.86,191600.0
2009-10-08 09:30:00,23.84,23.91,23.77,23.79,168100.0,23.84,23.91,23.77,23.79,168100.0
2009-10-08 09:35:00,23.78,23.86,23.76,23.83,130000.0,23.78,23.86,23.76,23.83,130000.0
2009-10-08 09:40:00,23.84,23.85,23.73,23.8,42900.0,23.84,23.85,23.73,23.8,42900.0
2009-10-08 09:45:00,23.8,23.81,23.74,23.74,86100.0,23.8,23.81,23.74,23.74,86100.0
2009-10-08 09:50:00,23.74,23.75,23.7,23.71,36300.0,23.74,23.75,23.7,23.71,36300.0
2009-10-08 09:55:00,23.71,23.71,23.63,23.65,105800.0,23.71,23.71,23.63,23.65,105800.0
2009-10-08 10:00:00,23.64,23.71,23.61,23.7,93700.0,23.64,23.71,23.61,23.7,93700.0
2009-10-08 10:05:00,23.69,23.71,23.64,23.71,30100.0,23.69,23.71,23.64,23.71,30100.0
2009-10-08 10:10:00,23.72,23.85,23.71,23.8,124200.0,23.72,23.85,23.71,23.8,124200.0
2009-10-08 10:15:00,23.8,23.81,23.68,23.68,53900.0,23.8,23.81,23.68,23.68,53900.0
2009-10-08 10:20:00,23.69,23.81,23.66,23.8,47100.0,23.69,23.81,23.66,23.8,47100.0
2009-10-08 10:25:00,23.8,23.93,23.8,23.87,68100.0,23.8,23.93,23.8,23.87,68100.0
2009-10-08 10:30:00,23.86,23.89,23.78,23.78,28500.0,23.86,23.89,23.78,23.78,28500.0
2009-10-08 10:35:00,23.79,23.85,23.77,23.84,41900.0,23.79,23.85,23.77,23.84,41900.0
2009-10-08 10:40:00,23.84,23.85,23.82,23.83,20600.0,23.84,23.85,23.82,23.83,20600.0
2009-10-08 10:45:00,23.83,23.85,23.79,23.8,12400.0,23.83,23.85,23.79,23.8,12400.0
2009-10-08 10:50:00,23.79,23.82,23.79,23.8,11800.0,23.79,23.82,23.79,23.8,11800.0
2009-10-08 10:55:00,23.79,23.82,23.76,23.77,20800.0,23.79,23.82,23.76,23.77,20800.0
2009-10-08 11:00:00,23.77,23.8,23.77,23.79,20600.0,23.77,23.8,23.77,23.79,20600.0
2009-10-08 11:05:00,23.78,23.84,23.78,23.84,6300.0,23.78,23.84,23.78,23.84,6300.0
2009-10-08 11:10:00,23.85,23.86,23.79,23.8,28000.0,23.85,23.86,23.79,23.8,28000.0
2009-10-08 11:15:00,23.81,23.84,23.78,23.84,12400.0,23.81,23.84,23.78,23.84,12400.0
2009-10-08 11:20:00,23.85,23.91,23.83,23.89,105800.0,23.85,23.91,23.83,23.89,105800.0
2009-10-08 11:25:00,23.89,23.91,23.88,23.9,19400.0,23.89,23.91,23.88,23.9,19400.0
2009-10-08 11:30:00,23.91,23.97,23.91,23.96,19400.0,23.91,23.97,23.91,23.96,19400.0
2009-10-08 11:35:00,23.97,24.0,23.96,23.99,32600.0,23.97,24.0,23.96,23.99,32600.0
2009-10-08 11:40:00,23.99,24.0,23.95,23.95,68800.0,23.99,24.0,23.95,23.95,68800.0
2009-10-08 11:45:00,23.96,23.97,23.92,23.92,7700.0,23.96,23.97,23.92,23.92,7700.0
2009-10-08 11:50:00,23.92,23.95,23.92,23.94,34000.0,23.92,23.95,23.92,23.94,34000.0
2009-10-08 11:55:00,23.93,23.93,23.89,23.92,112500.0,23.93,23.93,23.89,23.92,112500.0
2009-10-08 12:00:00,23.92,23.93,23.87,23.87,37100.0,23.92,23.93,23.87,23.87,37100.0
2009-10-08 12:05:00,23.88,23.88,23.84,23.86,9800.0,23.88,23.88,23.84,23.86,9800.0
2009-10-08 12:10:00,23.87,23.91,23.85,23.86,24800.0,23.87,23.91,23.85,23.86,24800.0
2009-10-08 12:15:00,23.86,23.89,23.85,23.87,10400.0,23.86,23.89,23.85,23.87,10400.0
2009-10-08 12:20:00,23.88,23.92,23.87,23.9,19000.0,23.88,23.92,23.87,23.9,19000.0
2009-10-08 12:25:00,23.89,23.93,23.89,23.91,53100.0,23.89,23.93,23.89,23.91,53100.0
2009-10-08 12:30:00,23.91,23.93,23.89,23.92,19600.0,23.91,23.93,23.89,23.92,19600.0
2009-10-08 12:35:00,23.91,23.92,23.85,23.85,15500.0,23.91,23.92,23.85,23.85,15500.0
2009-10-08 12:40:00,23.84,23.88,23.84,23.86,24800.0,23.84,23.88,23.84,23.86,24800.0
2009-10-08 12:45:00,23.87,23.87,23.83,23.84,9700.0,23.87,23.87,23.83,23.84,9700.0
2009-10-08 12:50:00,23.83,23.86,23.83,23.86,3100.0,23.83,23.86,23.83,23.86,3100.0
2009-10-08 12:55:00,23.86,23.87,23.85,23.87,4600.0,23.86,23.87,23.85,23.87,4600.0
2009-10-08 13:00:00,23.86,23.86,23.83,23.83,20100.0,23.86,23.86,23.83,23.83,20100.0
2009-10-08 13:05:00,23.82,23.83,23.78,23.78,26400.0,23.82,23.83,23.78,23.78,26400.0
2009-10-08 13:10:00,23.78,23.8,23.74,23.74,23700.0,23.78,23.8,23.74,23.74,23700.0
2009-10-08 13:15:00,23.74,23.82,23.74,23.81,19200.0,23.74,23.82,23.74,23.81,19200.0
2009-10-08 13:20:00,23.81,23.84,23.81,23.81,16000.0,23.81,23.84,23.81,23.81,16000.0
2009-10-08 13:25:00,23.82,23.83,23.79,23.83,31800.0,23.82,23.83,23.79,23.83,31800.0
2009-10-08 13:30:00,23.82,23.86,23.8,23.8,49200.0,23.82,23.86,23.8,23.8,49200.0
2009-10-08 13:35:00,23.8,23.83,23.72,23.73,81700.0,23.8,23.83,23.72,23.73,81700.0
2009-10-08 13:40:00,23.72,23.77,23.71,23.71,90900.0,23.72,23.77,23.71,23.71,90900.0
2009-10-08 13:45:00,23.71,23.72,23.66,23.71,68100.0,23.71,23.72,23.66,23.71,68100.0
2009-10-08 13:50:00,23.71,23.76,23.7,23.75,48500.0,23.71,23.76,23.7,23.75,48500.0
2009-10-08 13:55:00,23.75,23.76,23.73,23.74,38200.0,23.75,23.76,23.73,23.74,38200.0
2009-10-08 14:00:00,23.73,23.81,23.73,23.8,193400.0,23.73,23.81,23.73,23.8,193400.0
2009-10-08 14:05:00,23.8,23.83,23.79,23.79,71100.0,23.8,23.83,23.79,23.79,71100.0
2009-10-08 14:10:00,23.78,23.82,23.78,23.8,20200.0,23.78,23.82,23.78,23.8,20200.0
2009-10-08 14:15:00,23.8,23.82,23.8,23.8,16600.0,23.8,23.82,23.8,23.8,16600.0
2009-10-08 14:20:00,23.8,23.83,23.8,23.8,15000.0,23.8,23.83,23.8,23.8,15000.0
2009-10-08 14:25:00,23.8,23.84,23.8,23.83,22900.0,23.8,23.84,23.8,23.83,22900.0
2009-10-08 14:30:00,23.83,23.9,23.83,23.88,43300.0,23.83,23.9,23.83,23.88,43300.0
2009-10-08 14:35:00,23.88,23.89,23.85,23.86,5000.0,23.88,23.89,23.85,23.86,5000.0
2009-10-08 14:40:00,23.85,23.88,23.85,23.88,18200.0,23.85,23.88,23.85,23.88,18200.0
2009-10-08 14:45:00,23.87,23.92,23.87,23.9,13800.0,23.87,23.92,23.87,23.9,13800.0
2009-10-08 14:50:00,23.9,23.91,23.89,23.91,20800.0,23.9,23.91,23.89,23.91,20800.0
2009-10-08 14:55:00,23.9,23.91,23.9,23.91,8400.0,23.9,23.91,23.9,23.91,8400.0
2009-10-08 15:00:00,23.9,23.95,23.9,23.94,35400.0,23.9,23.95,23.9,23.94,35400.0
2009-10-08 15:05:00,23.94,23.96,23.93,23.95,18700.0,23.94,23.96,23.93,23.95,18700.0
2009-10-08 15:10:00,23.95,23.96,23.9,23.9,44000.0,23.95,23.96,23.9,23.9,44000.0
2009-10-08 15:15:00,23.91,23.91,23.9,23.9,33700.0,23.91,23.91,23.9,23.9,33700.0
2009-10-08 15:20:00,23.9,23.93,23.9,23.93,21000.0,23.9,23.93,23.9,23.93,21000.0
2009-10-08 15:25:00,23.92,23.93,23.86,23.86,53100.0,23.92,23.93,23.86,23.86,53100.0
2009-10-08 15:30:00,23.87,23.91,23.84,23.9,87800.0,23.87,23.91,23.84,23.9,87800.0
2009-10-08 15:35:00,23.89,23.92,23.86,23.91,88900.0,23.89,23.92,23.86,23.91,88900.0
2009-10-08 15:40:00,23.91,23.92,23.9,23.9,28500.0,23.91,23.92,23.9,23.9,28500.0
2009-10-08 15:45:00,23.9,23.93,23.9,23.92,45500.0,23.9,23.93,23.9,23.92,45500.0
2009-10-08 15:50:00,23.93,23.94,23.87,23.91,80300.0,23.93,23.94,23.87,23.91,80300.0
2009-10-08 15:55:00,23.9,23.93,23.87,23.93,304100.0,23.9,23.93,23.87,23.93,304100.0
2009-10-09 09:30:00,23.87,23.91,23.65,23.87,50000.0,23.87,23.91,23.65,23.87,50000.0
2009-10-09 09:35:00,23.88,23.96,23.86,23.96,14900.0,23.88,23.96,23.86,23.96,14900.0
2009-10-09 09:40:00,23.94,24.03,23.93,24.01,33300.0,23.94,24.03,23.93,24.01,33300.0
2009-10-09 09:45:00,24.01,24.08,24.01,24.05,23800.0,24.01,24.08,24.01,24.05,23800.0
2009-10-09 09:50:00,24.04,24.08,24.04,24.07,12300.0,24.04,24.08,24.04,24.07,12300.0
2009-10-09 09:55:00,24.07,24.1,24.07,24.08,10600.0,24.07,24.1,24.07,24.08,10600.0
2009-10-09 10:00:00,24.09,24.11,24.08,24.1,46500.0,24.09,24.11,24.08,24.1,46500.0
2009-10-09 10:05:00,24.11,24.15,24.1,24.15,19300.0,24.11,24.15,24.1,24.15,19300.0
2009-10-09 10:10:00,24.14,24.19,24.14,24.18,12100.0,24.14,24.19,24.14,24.18,12100.0
2009-10-09 10:15:00,24.19,24.19,24.11,24.14,62500.0,24.19,24.19,24.11,24.14,62500.0
2009-10-09 10:20:00,24.14,24.15,24.12,24.12,61500.0,24.14,24.15,24.12,24.12,61500.0
2009-10-09 10:25:00,24.12,24.15,24.11,24.13,72400.0,24.12,24.15,24.11,24.13,72400.0
2009-10-09 10:30:00,24.12,24.19,24.11,24.16,16500.0,24.12,24.19,24.11,24.16,16500.0
2009-10-09 10:35:00,24.16,24.16,24.1,24.11,13400.0,24.16,24.16,24.1,24.11,13400.0
2009-10-09 10:40:00,24.1,24.11,24.09,24.09,10800.0,24.1,24.11,24.09,24.09,10800.0
2009-10-09 10:45:00,24.09,24.1,24.06,24.1,13400.0,24.09,24.1,24.06,24.1,13400.0
2009-10-09 10:50:00,24.09,24.16,24.09,24.15,19500.0,24.09,24.16,24.09,24.15,19500.0
2009-10-09 10:55:00,24.16,24.16,24.14,24.14,11600.0,24.16,24.16,24.14,24.14,11600.0
2009-10-09 11:00:00,24.14,24.16,24.12,24.14,16900.0,24.14,24.16,24.12,24.14,16900.0
2009-10-09 11:05:00,24.13,24.18,24.13,24.18,15800.0,24.13,24.18,24.13,24.18,15800.0
2009-10-09 11:10:00,24.18,24.19,24.13,24.13,27800.0,24.18,24.19,24.13,24.13,27800.0
2009-10-09 11:15:00,24.13,24.14,24.1,24.13,30000.0,24.13,24.14,24.1,24.13,30000.0
2009-10-09 11:20:00,24.13,24.16,24.12,24.14,22500.0,24.13,24.16,24.12,24.14,22500.0
2009-10-09 11:25:00,24.14,24.16,24.13,24.13,15600.0,24.14,24.16,24.13,24.13,15600.0
2009-10-09 11:30:00,24.13,24.14,24.11,24.13,41100.0,24.13,24.14,24.11,24.13,41100.0
2009-10-09 11:35:00,24.13,24.13,24.1,24.12,15500.0,24.13,24.13,24.1,24.12,15500.0
2009-10-09 11:40:00,24.11,24.11,24.09,24.1,11700.0,24.11,24.11,24.09,24.1,11700.0
2009-10-09 11:45:00,24.09,24.09,24.06,24.07,16800.0,24.09,24.09,24.06,24.07,16800.0
2009-10-09 11:50:00,24.06,24.07,24.03,24.05,23100.0,24.06,24.07,24.03,24.05,23100.0
2009-10-09 11:55:00,24.05,24.06,24.03,24.04,11300.0,24.05,24.06,24.03,24.04,11300.0
2009-10-09 12:00:00,24.04,24.05,24.03,24.04,6500.0,24.04,24.05,24.03,24.04,6500.0
2009-10-09 12:05:00,24.03,24.04,24.0,24.01,36300.0,24.03,24.04,24.0,24.01,36300.0
2009-10-09 12:10:00,24.01,24.02,24.0,24.01,15800.0,24.01,24.02,24.0,24.01,15800.0
2009-10-09 12:15:00,24.03,24.04,24.01,24.02,13500.0,24.03,24.04,24.01,24.02,13500.0
2009-10-09 12:20:00,24.03,24.05,24.01,24.01,17000.0,24.03,24.05,24.01,24.01,17000.0
2009-10-09 12:25:00,24.0,24.02,24.0,24.02,4700.0,24.0,24.02,24.0,24.02,4700.0
2009-10-09 12:30:00,24.02,24.05,24.01,24.04,7900.0,24.02,24.05,24.01,24.04,7900.0
2009-10-09 12:35:00,24.03,24.03,24.01,24.02,4600.0,24.03,24.03,24.01,24.02,4600.0
2009-10-09 12:40:00,24.02,24.08,24.02,24.03,21500.0,24.02,24.08,24.02,24.03,21500.0
2009-10-09 12:45:00,24.02,24.05,24.01,24.05,17500.0,24.02,24.05,24.01,24.05,17500.0
2009-10-09 12:50:00,24.04,24.08,24.04,24.08,14000.0,24.04,24.08,24.04,24.08,14000.0
2009-10-09 12:55:00,24.08,24.08,24.06,24.08,20400.0,24.08,24.08,24.06,24.08,20400.0
2009-10-09 13:00:00,24.08,24.11,24.08,24.11,43200.0,24.08,24.11,24.08,24.11,43200.0
2009-10-09 13:05:00,24.11,24.11,24.1,24.1,8200.0,24.11,24.11,24.1,24.1,8200.0
2009-10-09 13:10:00,24.1,24.14,24.1,24.13,40500.0,24.1,24.14,24.1,24.13,40500.0
2009-10-09 13:15:00,24.13,24.18,24.12,24.17,32400.0,24.13,24.18,24.12,24.17,32400.0
2009-10-09 13:20:00,24.17,24.22,24.17,24.22,25800.0,24.17,24.22,24.17,24.22,25800.0
2009-10-09 13:25:00,24.22,24.23,24.2,24.21,39300.0,24.22,24.23,24.2,24.21,39300.0
2009-10-09 13:30:00,24.2,24.21,24.2,24.2,8100.0,24.2,24.21,24.2,24.2,8100.0
2009-10-09 13:35:00,24.2,24.21,24.2,24.21,19700.0,24.2,24.21,24.2,24.21,19700.0
2009-10-09 13:40:00,24.2,24.21,24.2,24.2,5600.0,24.2,24.21,24.2,24.2,5600.0
2009-10-09 13:45:00,24.21,24.23,24.2,24.22,14800.0,24.21,24.23,24.2,24.22,14800.0
2009-10-09 13:50:00,24.23,24.26,24.22,24.25,57000.0,24.23,24.26,24.22,24.25,57000.0
2009-10-09 13:55:00,24.25,24.26,24.24,24.26,15400.0,24.25,24.26,24.24,24.26,15400.0
2009-10-09 14:00:00,24.26,24.27,24.25,24.26,19800.0,24.26,24.27,24.25,24.26,19800.0
2009-10-09 14:05:00,24.26,24.3,24.26,24.29,75400.0,24.26,24.3,24.26,24.29,75400.0
2009-10-09 14:10:00,24.29,24.33,24.28,24.32,62700.0,24.29,24.33,24.28,24.32,62700.0
2009-10-09 14:15:00,24.32,24.32,24.29,24.3,36600.0,24.32,24.32,24.29,24.3,36600.0
2009-10-09 14:20:00,24.3,24.31,24.29,24.3,19500.0,24.3,24.31,24.29,24.3,19500.0
2009-10-09 14:25:00,24.3,24.3,24.27,24.29,11800.0,24.3,24.3,24.27,24.29,11800.0
2009-10-09 14:30:00,24.3,24.31,24.29,24.3,22100.0,24.3,24.31,24.29,24.3,22100.0
2009-10-09 14:35:00,24.3,24.31,24.29,24.3,11900.0,24.3,24.31,24.29,24.3,11900.0
2009-10-09 14:40:00,24.29,24.3,24.28,24.28,6000.0,24.29,24.3,24.28,24.28,6000.0
2009-10-09 14:45:00,24.28,24.32,24.28,24.31,21200.0,24.28,24.32,24.28,24.31,21200.0
2009-10-09 14:50:00,24.31,24.31,24.3,24.3,3100.0,24.31,24.31,24.3,24.3,3100.0
2009-10-09 14:55:00,24.3,24.31,24.27,24.27,22400.0,24.3,24.31,24.27,24.27,22400.0
2009-10-09 15:00:00,24.27,24.33,24.27,24.33,36600.0,24.27,24.33,24.27,24.33,36600.0
2009-10-09 15:05:00,24.32,24.35,24.31,24.32,30800.0,24.32,24.35,24.31,24.32,30800.0
2009-10-09 15:10:00,24.33,24.37,24.33,24.36,43100.0,24.33,24.37,24.33,24.36,43100.0
2009-10-09 15:15:00,24.35,24.38,24.35,24.35,106800.0,24.35,24.38,24.35,24.35,106800.0
2009-10-09 15:20:00,24.35,24.43,24.35,24.42,79100.0,24.35,24.43,24.35,24.42,79100.0
2009-10-09 15:25:00,24.42,24.43,24.39,24.41,85400.0,24.42,24.43,24.39,24.41,85400.0
2009-10-09 15:30:00,24.4,24.41,24.35,24.36,62400.0,24.4,24.41,24.35,24.36,62400.0
2009-10-09 15:35:00,24.35,24.42,24.35,24.41,77800.0,24.35,24.42,24.35,24.41,77800.0
2009-10-09 15:40:00,24.41,24.45,24.41,24.41,99300.0,24.41,24.45,24.41,24.41,99300.0
2009-10-09 15:45:00,24.42,24.48,24.38,24.47,251800.0,24.42,24.48,24.38,24.47,251800.0
2009-10-09 15:50:00,24.46,24.48,24.42,24.43,99200.0,24.46,24.48,24.42,24.43,99200.0
2009-10-09 15:55:00,24.43,24.48,24.43,24.47,148800.0,24.43,24.48,24.43,24.47,148800.0
2009-10-12 09:30:00,24.48,24.6,24.17,24.6,59400.0,24.48,24.6,24.17,24.6,59400.0
2009-10-12 09:35:00,24.59,24.75,24.58,24.72,35700.0,24.59,24.75,24.58,24.72,35700.0
2009-10-12 09:40:00,24.73,24.98,24.73,24.97,87200.0,24.73,24.98,24.73,24.97,87200.0
2009-10-12 09:45:00,24.97,25.06,24.88,24.92,155400.0,24.97,25.06,24.88,24.92,155400.0
2009-10-12 09:50:00,24.92,25.0,24.9,24.99,93700.0,24.92,25.0,24.9,24.99,93700.0
2009-10-12 09:55:00,24.98,25.01,24.97,25.0,28700.0,24.98,25.01,24.97,25.0,28700.0
2009-10-12 10:00:00,25.01,25.02,24.99,25.0,59500.0,25.01,25.02,24.99,25.0,59500.0
2009-10-12 10:05:00,25.01,25.11,24.99,25.1,87000.0,25.01,25.11,24.99,25.1,87000.0
2009-10-12 10:10:00,25.1,25.18,25.1,25.15,74000.0,25.1,25.18,25.1,25.15,74000.0
2009-10-12 10:15:00,25.15,25.21,25.15,25.16,80700.0,25.15,25.21,25.15,25.16,80700.0
2009-10-12 10:20:00,25.18,25.18,25.06,25.07,31600.0,25.18,25.18,25.06,25.07,31600.0
2009-10-12 10:25:00,25.08,25.08,25.04,25.05,22300.0,25.08,25.08,25.04,25.05,22300.0
2009-10-12 10:30:00,25.04,25.12,25.01,25.1,35900.0,25.04,25.12,25.01,25.1,35900.0
2009-10-12 10:35:00,25.1,25.11,25.1,25.1,9100.0,25.1,25.11,25.1,25.1,9100.0
2009-10-12 10:40:00,25.1,25.1,25.01,25.06,48600.0,25.1,25.1,25.01,25.06,48600.0
2009-10-12 10:45:00,25.06,25.07,25.04,25.06,11500.0,25.06,25.07,25.04,25.06,11500.0
2009-10-12 10:50:00,25.05,25.08,25.05,25.07,11900.0,25.05,25.08,25.05,25.07,11900.0
2009-10-12 10:55:00,25.07,25.07,25.05,25.06,5300.0,25.07,25.07,25.05,25.06,5300.0
2009-10-12 11:00:00,25.06,25.07,25.04,25.06,34400.0,25.06,25.07,25.04,25.06,34400.0
2009-10-12 11:05:00,25.05,25.08,25.04,25.04,26300.0,25.05,25.08,25.04,25.04,26300.0
2009-10-12 11:10:00,25.04,25.06,25.03,25.04,40900.0,25.04,25.06,25.03,25.04,40900.0
2009-10-12 11:15:00,25.03,25.1,25.03,25.1,31000.0,25.03,25.1,25.03,25.1,31000.0
2009-10-12 11:20:00,25.1,25.11,25.08,25.09,19800.0,25.1,25.11,25.08,25.09,19800.0
2009-10-12 11:25:00,25.09,25.1,25.05,25.05,14700.0,25.09,25.1,25.05,25.05,14700.0
2009-10-12 11:30:00,25.06,25.06,25.04,25.04,13200.0,25.06,25.06,25.04,25.04,13200.0
2009-10-12 11:35:00,25.04,25.05,25.0,25.0,27000.0,25.04,25.05,25.0,25.0,27000.0
2009-10-12 11:40:00,25.0,25.02,25.0,25.02,18100.0,25.0,25.02,25.0,25.02,18100.0
2009-10-12 11:45:00,25.02,25.02,25.0,25.01,19500.0,25.02,25.02,25.0,25.01,19500.0
2009-10-12 11:50:00,25.0,25.05,25.0,25.05,29700.0,25.0,25.05,25.0,25.05,29700.0
2009-10-12 11:55:00,25.05,25.08,25.04,25.05,36900.0,25.05,25.08,25.04,25.05,36900.0
2009-10-12 12:00:00,25.04,25.07,25.04,25.06,42200.0,25.04,25.07,25.04,25.06,42200.0
2009-10-12 12:05:00,25.06,25.07,25.05,25.06,33400.0,25.06,25.07,25.05,25.06,33400.0
2009-10-12 12:10:00,25.05,25.06,25.05,25.06,30200.0,25.05,25.06,25.05,25.06,30200.0
2009-10-12 12:15:00,25.06,25.06,25.05,25.06,27100.0,25.06,25.06,25.05,25.06,27100.0
2009-10-12 12:20:00,25.05,25.06,25.05,25.06,19700.0,25.05,25.06,25.05,25.06,19700.0
2009-10-12 12:25:00,25.06,25.06,25.05,25.06,20400.0,25.06,25.06,25.05,25.06,20400.0
2009-10-12 12:30:00,25.06,25.06,25.05,25.06,7800.0,25.06,25.06,25.05,25.06,7800.0
2009-10-12 12:35:00,25.06,25.08,25.05,25.08,22100.0,25.06,25.08,25.05,25.08,22100.0
2009-10-12 12:40:00,25.08,25.08,25.06,25.06,8100.0,25.08,25.08,25.06,25.06,8100.0
2009-10-12 12:45:00,25.07,25.07,25.05,25.06,24400.0,25.07,25.07,25.05,25.06,24400.0
2009-10-12 12:50:00,25.06,25.08,25.05,25.08,26400.0,25.06,25.08,25.05,25.08,26400.0
2009-10-12 12:55:00,25.08,25.09,25.07,25.09,20800.0,25.08,25.09,25.07,25.09,20800.0
2009-10-12 13:00:00,25.08,25.09,25.07,25.08,32600.0,25.08,25.09,25.07,25.08,32600.0
2009-10-12 13:05:00,25.08,25.09,25.07,25.08,28900.0,25.08,25.09,25.07,25.08,28900.0
2009-10-12 13:10:00,25.09,25.09,25.07,25.07,27300.0,25.09,25.09,25.07,25.07,27300.0
2009-10-12 13:15:00,25.07,25.08,25.07,25.07,14200.0,25.07,25.08,25.07,25.07,14200.0
2009-10-12 13:20:00,25.08,25.08,25.05,25.06,18800.0,25.08,25.08,25.05,25.06,18800.0
2009-10-12 13:25:00,25.06,25.08,25.06,25.08,15900.0,25.06,25.08,25.06,25.08,15900.0
2009-10-12 13:30:00,25.07,25.08,25.06,25.07,23100.0,25.07,25.08,25.06,25.07,23100.0
2009-10-12 13:35:00,25.07,25.11,25.06,25.1,29100.0,25.07,25.11,25.06,25.1,29100.0
2009-10-12 13:40:00,25.1,25.12,25.1,25.11,19200.0,25.1,25.12,25.1,25.11,19200.0
2009-10-12 13:45:00,25.12,25.12,25.1,25.11,7600.0,25.12,25.12,25.1,25.11,7600.0
2009-10-12 13:50:00,25.1,25.11,25.1,25.1,13700.0,25.1,25.11,25.1,25.1,13700.0
2009-10-12 13:55:00,25.11,25.11,25.09,25.1,40500.0,25.11,25.11,25.09,25.1,40500.0
2009-10-12 14:00:00,25.1,25.11,25.08,25.09,215800.0,25.1,25.11,25.08,25.09,215800.0
2009-10-12 14:05:00,25.09,25.09,25.02,25.02,65000.0,25.09,25.09,25.02,25.02,65000.0
2009-10-12 14:10:00,25.03,25.04,25.01,25.04,55500.0,25.03,25.04,25.01,25.04,55500.0
2009-10-12 14:15:00,25.03,25.06,24.99,25.01,196700.0,25.03,25.06,24.99,25.01,196700.0
2009-10-12 14:20:00,25.0,25.02,24.96,25.0,247900.0,25.0,25.02,24.96,25.0,247900.0
2009-10-12 14:25:00,25.01,25.03,25.0,25.01,100600.0,25.01,25.03,25.0,25.01,100600.0
2009-10-12 14:30:00,25.01,25.02,24.92,24.99,217400.0,25.01,25.02,24.92,24.99,217400.0
2009-10-12 14:35:00,24.99,25.01,24.92,24.99,126700.0,24.99,25.01,24.92,24.99,126700.0
2009-10-12 14:40:00,24.99,25.01,24.98,25.0,28700.0,24.99,25.01,24.98,25.0,28700.0
2009-10-12 14:45:00,25.0,25.02,25.0,25.02,12400.0,25.0,25.02,25.0,25.02,12400.0
2009-10-12 14:50:00,25.01,25.01,24.99,25.01,55500.0,25.01,25.01,24.99,25.01,55500.0
2009-10-12 14:55:00,25.01,25.08,25.0,25.07,57900.0,25.01,25.08,25.0,25.07,57900.0
2009-10-12 15:00:00,25.06,25.08,25.05,25.06,50900.0,25.06,25.08,25.05,25.06,50900.0
2009-10-12 15:05:00,25.07,25.09,25.06,25.09,40300.0,25.07,25.09,25.06,25.09,40300.0
2009-10-12 15:10:00,25.09,25.1,25.08,25.1,69800.0,25.09,25.1,25.08,25.1,69800.0
2009-10-12 15:15:00,25.1,25.11,25.08,25.09,56100.0,25.1,25.11,25.08,25.09,56100.0
2009-10-12 15:20:00,25.09,25.13,25.09,25.1,30000.0,25.09,25.13,25.09,25.1,30000.0
2009-10-12 15:25:00,25.11,25.12,25.09,25.12,68300.0,25.11,25.12,25.09,25.12,68300.0
2009-10-12 15:30:00,25.12,25.13,25.11,25.13,78900.0,25.12,25.13,25.11,25.13,78900.0
2009-10-12 15:35:00,25.12,25.14,25.05,25.06,85600.0,25.12,25.14,25.05,25.06,85600.0
2009-10-12 15:40:00,25.07,25.07,25.05,25.06,104500.0,25.07,25.07,25.05,25.06,104500.0
2009-10-12 15:45:00,25.06,25.06,25.05,25.05,95000.0,25.06,25.06,25.05,25.05,95000.0
2009-10-12 15:50:00,25.05,25.06,25.03,25.04,95300.0,25.05,25.06,25.03,25.04,95300.0
2009-10-12 15:55:00,25.05,25.05,25.02,25.02,248300.0,25.05,25.05,25.02,25.02,248300.0
2009-10-13 09:30:00,25.0,25.16,24.89,25.08,45700.0,25.0,25.16,24.89,25.08,45700.0
2009-10-13 09:35:00,25.1,25.14,24.99,25.03,21900.0,25.1,25.14,24.99,25.03,21900.0
2009-10-13 09:40:00,25.04,25.06,24.94,25.0,31600.0,25.04,25.06,24.94,25.0,31600.0
2009-10-13 09:45:00,24.99,25.06,24.98,25.06,30900.0,24.99,25.06,24.98,25.06,30900.0
2009-10-13 09:50:00,25.05,25.26,25.03,25.09,248300.0,25.05,25.26,25.03,25.09,248300.0
2009-10-13 09:55:00,25.08,25.08,24.96,25.0,24200.0,25.08,25.08,24.96,25.0,24200.0
2009-10-13 10:00:00,24.99,25.02,24.95,25.02,48200.0,24.99,25.02,24.95,25.02,48200.0
2009-10-13 10:05:00,25.02,25.05,25.0,25.03,30400.0,25.02,25.05,25.0,25.03,30400.0
2009-10-13 10:10:00,25.03,25.08,25.02,25.05,32400.0,25.03,25.08,25.02,25.05,32400.0
2009-10-13 10:15:00,25.04,25.05,24.99,25.05,18200.0,25.04,25.05,24.99,25.05,18200.0
2009-10-13 10:20:00,25.06,25.06,25.0,25.01,23700.0,25.06,25.06,25.0,25.01,23700.0
2009-10-13 10:25:00,25.01,25.1,25.0,25.07,23100.0,25.01,25.1,25.0,25.07,23100.0
2009-10-13 10:30:00,25.07,25.08,25.0,25.01,41600.0,25.07,25.08,25.0,25.01,41600.0
2009-10-13 10:35:00,25.01,25.01,24.99,25.0,32500.0,25.01,25.01,24.99,25.0,32500.0
2009-10-13 10:40:00,24.99,25.03,24.99,25.03,16100.0,24.99,25.03,24.99,25.03,16100.0
2009-10-13 10:45:00,25.03,25.04,24.98,24.99,9600.0,25.03,25.04,24.98,24.99,9600.0
2009-10-13 10:50:00,24.99,25.01,24.98,25.0,7800.0,24.99,25.01,24.98,25.0,7800.0
2009-10-13 10:55:00,25.0,25.02,25.0,25.02,13900.0,25.0,25.02,25.0,25.02,13900.0
2009-10-13 11:00:00,25.02,25.02,24.98,25.0,16400.0,25.02,25.02,24.98,25.0,16400.0
2009-10-13 11:05:00,25.0,25.0,24.92,24.96,30400.0,25.0,25.0,24.92,24.96,30400.0
2009-10-13 11:10:00,24.96,25.06,24.96,25.04,35000.0,24.96,25.06,24.96,25.04,35000.0
2009-10-13 11:15:00,25.03,25.03,25.0,25.03,7400.0,25.03,25.03,25.0,25.03,7400.0
2009-10-13 11:20:00,25.03,25.03,25.0,25.0,14200.0,25.03,25.03,25.0,25.0,14200.0
2009-10-13 11:25:00,25.0,25.06,25.0,25.02,17900.0,25.0,25.06,25.0,25.02,17900.0
2009-10-13 11:30:00,25.02,25.05,25.0,25.0,20900.0,25.02,25.05,25.0,25.0,20900.0
2009-10-13 11:35:00,25.01,25.08,25.0,25.08,16800.0,25.01,25.08,25.0,25.08,16800.0
2009-10-13 11:40:00,25.09,25.1,25.06,25.09,17500.0,25.09,25.1,25.06,25.09,17500.0
2009-10-13 11:45:00,25.1,25.14,25.09,25.12,9400.0,25.1,25.14,25.09,25.12,9400.0
2009-10-13 11:50:00,25.13,25.2,25.12,25.17,39400.0,25.13,25.2,25.12,25.17,39400.0
2009-10-13 11:55:00,25.16,25.16,25.13,25.15,12000.0,25.16,25.16,25.13,25.15,12000.0
2009-10-13 12:00:00,25.15,25.17,25.14,25.15,10400.0,25.15,25.17,25.14,25.15,10400.0
2009-10-13 12:05:00,25.15,25.15,25.1,25.11,6600.0,25.15,25.15,25.1,25.11,6600.0
2009-10-13 12:10:00,25.11,25.16,25.11,25.13,12200.0,25.11,25.16,25.11,25.13,12200.0
2009-10-13 12:15:00,25.13,25.14,25.1,25.1,12800.0,25.13,25.14,25.1,25.1,12800.0
2009-10-13 12:20:00,25.1,25.15,25.09,25.12,42400.0,25.1,25.15,25.09,25.12,42400.0
2009-10-13 12:25:00,25.11,25.11,25.04,25.04,46500.0,25.11,25.11,25.04,25.04,46500.0
2009-10-13 12:30:00,25.04,25.05,25.01,25.03,12300.0,25.04,25.05,25.01,25.03,12300.0
2009-10-13 12:35:00,25.03,25.03,25.01,25.01,2900.0,25.03,25.03,25.01,25.01,2900.0
2009-10-13 12:40:00,25.02,25.02,25.0,25.01,17500.0,25.02,25.02,25.0,25.01,17500.0
2009-10-13 12:45:00,25.01,25.04,25.0,25.04,17100.0,25.01,25.04,25.0,25.04,17100.0
2009-10-13 12:50:00,25.04,25.05,25.02,25.05,11200.0,25.04,25.05,25.02,25.05,11200.0
2009-10-13 12:55:00,25.05,25.05,25.02,25.02,4400.0,25.05,25.05,25.02,25.02,4400.0
2009-10-13 13:00:00,25.02,25.04,25.01,25.01,8100.0,25.02,25.04,25.01,25.01,8100.0
2009-10-13 13:05:00,25.01,25.02,25.01,25.02,3200.0,25.01,25.02,25.01,25.02,3200.0
2009-10-13 13:10:00,25.01,25.02,25.0,25.0,5200.0,25.01,25.02,25.0,25.0,5200.0
2009-10-13 13:15:00,25.01,25.02,25.0,25.02,9400.0,25.01,25.02,25.0,25.02,9400.0
2009-10-13 13:20:00,25.01,25.01,25.0,25.0,21500.0,25.01,25.01,25.0,25.0,21500.0
2009-10-13 13:25:00,25.0,25.04,25.0,25.03,13700.0,25.0,25.04,25.0,25.03,13700.0
2009-10-13 13:30:00,25.03,25.03,25.0,25.01,11100.0,25.03,25.03,25.0,25.01,11100.0
2009-10-13 13:35:00,25.01,25.01,25.0,25.0,5800.0,25.01,25.01,25.0,25.0,5800.0
2009-10-13 13:40:00,25.0,25.01,25.0,25.0,8600.0,25.0,25.01,25.0,25.0,8600.0
2009-10-13 13:45:00,25.01,25.04,25.0,25.03,107200.0,25.01,25.04,25.0,25.03,107200.0
2009-10-13 13:50:00,25.02,25.03,25.0,25.0,27200.0,25.02,25.03,25.0,25.0,27200.0
2009-10-13 13:55:00,25.0,25.03,25.0,25.0,29700.0,25.0,25.03,25.0,25.0,29700.0
2009-10-13 14:00:00,25.02,25.03,25.0,25.0,68700.0,25.02,25.03,25.0,25.0,68700.0
2009-10-13 14:05:00,25.01,25.1,25.0,25.03,388400.0,25.01,25.1,25.0,25.03,388400.0
2009-10-13 14:10:00,25.04,25.05,24.99,25.0,100700.0,25.04,25.05,24.99,25.0,100700.0
2009-10-13 14:15:00,25.01,25.01,25.0,25.0,4900.0,25.01,25.01,25.0,25.0,4900.0
2009-10-13 14:20:00,25.0,25.04,24.99,25.04,39300.0,25.0,25.04,24.99,25.04,39300.0
2009-10-13 14:25:00,25.04,25.05,25.03,25.04,3900.0,25.04,25.05,25.03,25.04,3900.0
2009-10-13 14:30:00,25.03,25.05,25.03,25.04,21300.0,25.03,25.05,25.03,25.04,21300.0
2009-10-13 14:35:00,25.03,25.08,25.03,25.05,26600.0,25.03,25.08,25.03,25.05,26600.0
2009-10-13 14:40:00,25.06,25.09,25.05,25.06,18900.0,25.06,25.09,25.05,25.06,18900.0
2009-10-13 14:45:00,25.06,25.07,25.04,25.07,29200.0,25.06,25.07,25.04,25.07,29200.0
2009-10-13 14:50:00,25.08,25.08,25.01,25.01,119600.0,25.08,25.08,25.01,25.01,119600.0
2009-10-13 14:55:00,25.02,25.02,24.99,25.0,62400.0,25.02,25.02,24.99,25.0,62400.0
2009-10-13 15:00:00,25.0,25.02,24.97,25.02,115900.0,25.0,25.02,24.97,25.02,115900.0
2009-10-13 15:05:00,25.01,25.01,24.97,24.99,81200.0,25.01,25.01,24.97,24.99,81200.0
2009-10-13 15:10:00,24.99,25.01,24.98,25.01,63300.0,24.99,25.01,24.98,25.01,63300.0
2009-10-13 15:15:00,25.01,25.06,25.0,25.04,27500.0,25.01,25.06,25.0,25.04,27500.0
2009-10-13 15:20:00,25.04,25.1,25.01,25.09,119100.0,25.04,25.1,25.01,25.09,119100.0
2009-10-13 15:25:00,25.1,25.11,25.09,25.1,58700.0,25.1,25.11,25.09,25.1,58700.0
2009-10-13 15:30:00,25.1,25.11,25.09,25.1,75900.0,25.1,25.11,25.09,25.1,75900.0
2009-10-13 15:35:00,25.1,25.1,25.04,25.05,43400.0,25.1,25.1,25.04,25.05,43400.0
2009-10-13 15:40:00,25.06,25.06,25.03,25.06,36800.0,25.06,25.06,25.03,25.06,36800.0
2009-10-13 15:45:00,25.06,25.12,25.06,25.11,75400.0,25.06,25.12,25.06,25.11,75400.0
2009-10-13 15:50:00,25.11,25.12,25.05,25.06,84500.0,25.11,25.12,25.05,25.06,84500.0
2009-10-13 15:55:00,25.06,25.11,25.05,25.09,145100.0,25.06,25.11,25.05,25.09,145100.0
2009-10-14 09:30:00,25.13,25.42,25.12,25.39,76900.0,25.13,25.42,25.12,25.39,76900.0
2009-10-14 09:35:00,25.39,25.45,25.33,25.33,75000.0,25.39,25.45,25.33,25.33,75000.0
2009-10-14 09:40:00,25.34,25.34,25.26,25.32,78200.0,25.34,25.34,25.26,25.32,78200.0
2009-10-14 09:45:00,25.31,25.31,25.13,25.14,79900.0,25.31,25.31,25.13,25.14,79900.0
2009-10-14 09:50:00,25.14,25.24,25.14,25.24,28500.0,25.14,25.24,25.14,25.24,28500.0
2009-10-14 09:55:00,25.25,25.25,25.18,25.18,23700.0,25.25,25.25,25.18,25.18,23700.0
2009-10-14 10:00:00,25.18,25.2,25.13,25.16,60300.0,25.18,25.2,25.13,25.16,60300.0
2009-10-14 10:05:00,25.16,25.23,25.16,25.2,62000.0,25.16,25.23,25.16,25.2,62000.0
2009-10-14 10:10:00,25.19,25.22,25.12,25.14,84200.0,25.19,25.22,25.12,25.14,84200.0
2009-10-14 10:15:00,25.14,25.17,25.09,25.11,45600.0,25.14,25.17,25.09,25.11,45600.0
2009-10-14 10:20:00,25.1,25.18,25.09,25.09,43300.0,25.1,25.18,25.09,25.09,43300.0
2009-10-14 10:25:00,25.09,25.16,25.08,25.11,33200.0,25.09,25.16,25.08,25.11,33200.0
2009-10-14 10:30:00,25.1,25.15,25.09,25.13,27200.0,25.1,25.15,25.09,25.13,27200.0
2009-10-14 10:35:00,25.13,25.17,25.09,25.12,41800.0,25.13,25.17,25.09,25.12,41800.0
2009-10-14 10:40:00,25.13,25.14,25.11,25.11,20400.0,25.13,25.14,25.11,25.11,20400.0
2009-10-14 10:45:00,25.11,25.13,25.06,25.07,54200.0,25.11,25.13,25.06,25.07,54200.0
2009-10-14 10:50:00,25.07,25.09,25.04,25.05,24300.0,25.07,25.09,25.04,25.05,24300.0
2009-10-14 10:55:00,25.05,25.08,25.03,25.08,25500.0,25.05,25.08,25.03,25.08,25500.0
2009-10-14 11:00:00,25.08,25.13,25.08,25.08,20900.0,25.08,25.13,25.08,25.08,20900.0
2009-10-14 11:05:00,25.08,25.08,25.02,25.03,43800.0,25.08,25.08,25.02,25.03,43800.0
2009-10-14 11:10:00,25.04,25.08,25.04,25.08,17900.0,25.04,25.08,25.04,25.08,17900.0
2009-10-14 11:15:00,25.09,25.1,25.05,25.06,34800.0,25.09,25.1,25.05,25.06,34800.0
2009-10-14 11:20:00,25.05,25.08,25.05,25.07,22900.0,25.05,25.08,25.05,25.07,22900.0
2009-10-14 11:25:00,25.06,25.08,25.04,25.04,66100.0,25.06,25.08,25.04,25.04,66100.0
2009-10-14 11:30:00,25.05,25.06,25.04,25.06,24800.0,25.05,25.06,25.04,25.06,24800.0
2009-10-14 11:35:00,25.05,25.06,25.03,25.03,25400.0,25.05,25.06,25.03,25.03,25400.0
2009-10-14 11:40:00,25.04,25.05,25.03,25.04,16800.0,25.04,25.05,25.03,25.04,16800.0
2009-10-14 11:45:00,25.05,25.05,25.03,25.04,27200.0,25.05,25.05,25.03,25.04,27200.0
2009-10-14 11:50:00,25.03,25.04,25.01,25.02,41200.0,25.03,25.04,25.01,25.02,41200.0
2009-10-14 11:55:00,25.02,25.02,24.99,25.0,45900.0,25.02,25.02,24.99,25.0,45900.0
2009-10-14 12:00:00,25.01,25.07,25.0,25.07,21600.0,25.01,25.07,25.0,25.07,21600.0
2009-10-14 12:05:00,25.07,25.08,25.04,25.08,18800.0,25.07,25.08,25.04,25.08,18800.0
2009-10-14 12:10:00,25.08,25.1,25.07,25.1,23700.0,25.08,25.1,25.07,25.1,23700.0
2009-10-14 12:15:00,25.09,25.12,25.08,25.09,15500.0,25.09,25.12,25.08,25.09,15500.0
2009-10-14 12:20:00,25.09,25.11,25.06,25.08,61300.0,25.09,25.11,25.06,25.08,61300.0
2009-10-14 12:25:00,25.07,25.1,25.06,25.08,31700.0,25.07,25.1,25.06,25.08,31700.0
2009-10-14 12:30:00,25.07,25.08,25.05,25.05,34400.0,25.07,25.08,25.05,25.05,34400.0
2009-10-14 12:35:00,25.05,25.06,25.02,25.05,29400.0,25.05,25.06,25.02,25.05,29400.0
2009-10-14 12:40:00,25.06,25.07,25.03,25.04,18100.0,25.06,25.07,25.03,25.04,18100.0
2009-10-14 12:45:00,25.04,25.08,25.03,25.03,26100.0,25.04,25.08,25.03,25.03,26100.0
2009-10-14 12:50:00,25.04,25.06,25.02,25.03,34300.0,25.04,25.06,25.02,25.03,34300.0
2009-10-14 12:55:00,25.03,25.06,25.03,25.05,10100.0,25.03,25.06,25.03,25.05,10100.0
2009-10-14 13:00:00,25.05,25.09,25.05,25.09,20200.0,25.05,25.09,25.05,25.09,20200.0
2009-10-14 13:05:00,25.09,25.11,25.08,25.09,22300.0,25.09,25.11,25.08,25.09,22300.0
2009-10-14 13:10:00,25.08,25.11,25.08,25.11,15500.0,25.08,25.11,25.08,25.11,15500.0
2009-10-14 13:15:00,25.12,25.13,25.09,25.1,61800.0,25.12,25.13,25.09,25.1,61800.0
2009-10-14 13:20:00,25.09,25.1,25.05,25.07,38600.0,25.09,25.1,25.05,25.07,38600.0
2009-10-14 13:25:00,25.06,25.07,25.06,25.06,23700.0,25.06,25.07,25.06,25.06,23700.0
2009-10-14 13:30:00,25.06,25.08,25.05,25.05,64100.0,25.06,25.08,25.05,25.05,64100.0
2009-10-14 13:35:00,25.05,25.06,25.05,25.06,9400.0,25.05,25.06,25.05,25.06,9400.0
2009-10-14 13:40:00,25.06,25.07,25.04,25.06,46900.0,25.06,25.07,25.04,25.06,46900.0
2009-10-14 13:45:00,25.06,25.06,25.03,25.03,10500.0,25.06,25.06,25.03,25.03,10500.0
2009-10-14 13:50:00,25.03,25.03,25.02,25.02,10100.0,25.03,25.03,25.02,25.02,10100.0
2009-10-14 13:55:00,25.02,25.03,24.99,25.0,62100.0,25.02,25.03,24.99,25.0,62100.0
2009-10-14 14:00:00,25.0,25.03,24.99,25.0,40900.0,25.0,25.03,24.99,25.0,40900.0
2009-10-14 14:05:00,25.0,25.03,24.99,25.03,29200.0,25.0,25.03,24.99,25.03,29200.0
2009-10-14 14:10:00,25.03,25.03,24.95,24.96,58700.0,25.03,25.03,24.95,24.96,58700.0
2009-10-14 14:15:00,24.96,25.0,24.96,25.0,52400.0,24.96,25.0,24.96,25.0,52400.0
2009-10-14 14:20:00,25.0,25.0,24.99,25.0,11200.0,25.0,25.0,24.99,25.0,11200.0
2009-10-14 14:25:00,25.0,25.0,24.96,24.97,35900.0,25.0,25.0,24.96,24.97,35900.0
2009-10-14 14:30:00,24.97,24.98,24.96,24.98,27500.0,24.97,24.98,24.96,24.98,27500.0
2009-10-14 14:35:00,24.98,25.0,24.96,24.98,35400.0,24.98,25.0,24.96,24.98,35400.0
2009-10-14 14:40:00,24.98,25.01,24.98,25.0,38300.0,24.98,25.01,24.98,25.0,38300.0
2009-10-14 14:45:00,25.01,25.03,25.0,25.02,27800.0,25.01,25.03,25.0,25.02,27800.0
2009-10-14 14:50:00,25.02,25.04,25.02,25.03,23700.0,25.02,25.04,25.02,25.03,23700.0
2009-10-14 14:55:00,25.03,25.05,25.02,25.02,56000.0,25.03,25.05,25.02,25.02,56000.0
2009-10-14 15:00:00,25.02,25.04,24.99,25.04,48200.0,25.02,25.04,24.99,25.04,48200.0
2009-10-14 15:05:00,25.04,25.06,25.02,25.06,54700.0,25.04,25.06,25.02,25.06,54700.0
2009-10-14 15:10:00,25.06,25.09,25.04,25.06,45200.0,25.06,25.09,25.04,25.06,45200.0
2009-10-14 15:15:00,25.06,25.1,25.06,25.1,95900.0,25.06,25.1,25.06,25.1,95900.0
2009-10-14 15:20:00,25.09,25.12,25.09,25.09,49400.0,25.09,25.12,25.09,25.09,49400.0
2009-10-14 15:25:00,25.09,25.16,25.09,25.16,86500.0,25.09,25.16,25.09,25.16,86500.0
2009-10-14 15:30:00,25.15,25.19,25.13,25.19,82600.0,25.15,25.19,25.13,25.19,82600.0
2009-10-14 15:35:00,25.18,25.27,25.18,25.26,119100.0,25.18,25.27,25.18,25.26,119100.0
2009-10-14 15:40:00,25.26,25.28,25.24,25.24,133500.0,25.26,25.28,25.24,25.24,133500.0
2009-10-14 15:45:00,25.24,25.25,25.21,25.22,94000.0,25.24,25.25,25.21,25.22,94000.0
2009-10-14 15:50:00,25.21,25.27,25.21,25.27,121500.0,25.21,25.27,25.21,25.27,121500.0
2009-10-14 15:55:00,25.26,25.28,25.25,25.25,240000.0,25.26,25.28,25.25,25.25,240000.0
2009-10-15 09:30:00,25.03,25.23,24.98,25.11,63900.0,25.03,25.23,24.98,25.11,63900.0
2009-10-15 09:35:00,25.11,25.14,25.02,25.07,30500.0,25.11,25.14,25.02,25.07,30500.0
2009-10-15 09:40:00,25.1,25.1,25.02,25.02,21500.0,25.1,25.1,25.02,25.02,21500.0
2009-10-15 09:45:00,25.04,25.06,25.0,25.0,50500.0,25.04,25.06,25.0,25.0,50500.0
2009-10-15 09:50:00,25.01,25.02,24.96,24.99,59300.0,25.01,25.02,24.96,24.99,59300.0
2009-10-15 09:55:00,24.99,25.01,24.98,25.01,22000.0,24.99,25.01,24.98,25.01,22000.0
2009-10-15 10:00:00,25.01,25.01,24.92,24.98,29500.0,25.01,25.01,24.92,24.98,29500.0
2009-10-15 10:05:00,24.98,24.99,24.95,24.97,22000.0,24.98,24.99,24.95,24.97,22000.0
2009-10-15 10:10:00,24.99,25.01,24.89,25.01,88500.0,24.99,25.01,24.89,25.01,88500.0
2009-10-15 10:15:00,25.0,25.06,24.98,24.99,32600.0,25.0,25.06,24.98,24.99,32600.0
2009-10-15 10:20:00,24.98,25.02,24.97,25.01,41100.0,24.98,25.02,24.97,25.01,41100.0
2009-10-15 10:25:00,25.0,25.01,24.98,25.0,36900.0,25.0,25.01,24.98,25.0,36900.0
2009-10-15 10:30:00,25.0,25.06,25.0,25.05,13800.0,25.0,25.06,25.0,25.05,13800.0
2009-10-15 10:35:00,25.05,25.05,24.98,25.0,31400.0,25.05,25.05,24.98,25.0,31400.0
2009-10-15 10:40:00,24.99,25.02,24.97,25.02,63700.0,24.99,25.02,24.97,25.02,63700.0
2009-10-15 10:45:00,25.01,25.02,25.0,25.0,63100.0,25.01,25.02,25.0,25.0,63100.0
2009-10-15 10:50:00,25.0,25.08,25.0,25.06,47300.0,25.0,25.08,25.0,25.06,47300.0
2009-10-15 10:55:00,25.06,25.06,25.04,25.05,18100.0,25.06,25.06,25.04,25.05,18100.0
2009-10-15 11:00:00,25.06,25.14,25.06,25.09,44200.0,25.06,25.14,25.06,25.09,44200.0
2009-10-15 11:05:00,25.09,25.13,25.09,25.1,19300.0,25.09,25.13,25.09,25.1,19300.0
2009-10-15 11:10:00,25.1,25.1,25.07,25.07,13900.0,25.1,25.1,25.07,25.07,13900.0
2009-10-15 11:15:00,25.07,25.1,25.05,25.1,39700.0,25.07,25.1,25.05,25.1,39700.0
2009-10-15 11:20:00,25.09,25.12,25.08,25.12,66200.0,25.09,25.12,25.08,25.12,66200.0
2009-10-15 11:25:00,25.12,25.15,25.1,25.15,129200.0,25.12,25.15,25.1,25.15,129200.0
2009-10-15 11:30:00,25.14,25.16,25.13,25.15,22200.0,25.14,25.16,25.13,25.15,22200.0
2009-10-15 11:35:00,25.14,25.14,25.07,25.12,85600.0,25.14,25.14,25.07,25.12,85600.0
2009-10-15 11:40:00,25.11,25.11,25.1,25.1,3400.0,25.11,25.11,25.1,25.1,3400.0
2009-10-15 11:45:00,25.11,25.13,25.09,25.11,45700.0,25.11,25.13,25.09,25.11,45700.0
2009-10-15 11:50:00,25.12,25.12,25.1,25.11,28100.0,25.12,25.12,25.1,25.11,28100.0
2009-10-15 11:55:00,25.11,25.12,25.1,25.12,19100.0,25.11,25.12,25.1,25.12,19100.0
2009-10-15 12:00:00,25.12,25.18,25.11,25.17,22600.0,25.12,25.18,25.11,25.17,22600.0
2009-10-15 12:05:00,25.18,25.19,25.16,25.17,7000.0,25.18,25.19,25.16,25.17,7000.0
2009-10-15 12:10:00,25.16,25.17,25.14,25.16,14700.0,25.16,25.17,25.14,25.16,14700.0
2009-10-15 12:15:00,25.16,25.21,25.15,25.21,29800.0,25.16,25.21,25.15,25.21,29800.0
2009-10-15 12:20:00,25.21,25.22,25.2,25.21,19400.0,25.21,25.22,25.2,25.21,19400.0
2009-10-15 12:25:00,25.21,25.21,25.15,25.15,8100.0,25.21,25.21,25.15,25.15,8100.0
2009-10-15 12:30:00,25.14,25.15,25.11,25.13,19400.0,25.14,25.15,25.11,25.13,19400.0
2009-10-15 12:35:00,25.14,25.16,25.14,25.15,4200.0,25.14,25.16,25.14,25.15,4200.0
2009-10-15 12:40:00,25.16,25.16,25.14,25.14,3100.0,25.16,25.16,25.14,25.14,3100.0
2009-10-15 12:45:00,25.14,25.15,25.12,25.13,19100.0,25.14,25.15,25.12,25.13,19100.0
2009-10-15 12:50:00,25.14,25.14,25.13,25.14,16000.0,25.14,25.14,25.13,25.14,16000.0
2009-10-15 12:55:00,25.14,25.14,25.13,25.14,9800.0,25.14,25.14,25.13,25.14,9800.0
2009-10-15 13:00:00,25.14,25.14,25.13,25.13,2400.0,25.14,25.14,25.13,25.13,2400.0
2009-10-15 13:05:00,25.14,25.14,25.13,25.14,4600.0,25.14,25.14,25.13,25.14,4600.0
2009-10-15 13:10:00,25.13,25.14,25.13,25.14,25800.0,25.13,25.14,25.13,25.14,25800.0
2009-10-15 13:15:00,25.14,25.15,25.13,25.15,22000.0,25.14,25.15,25.13,25.15,22000.0
2009-10-15 13:20:00,25.14,25.18,25.14,25.16,13200.0,25.14,25.18,25.14,25.16,13200.0
2009-10-15 13:25:00,25.17,25.19,25.16,25.18,25400.0,25.17,25.19,25.16,25.18,25400.0
2009-10-15 13:30:00,25.18,25.18,25.15,25.16,22300.0,25.18,25.18,25.15,25.16,22300.0
2009-10-15 13:35:00,25.16,25.23,25.16,25.23,51700.0,25.16,25.23,25.16,25.23,51700.0
2009-10-15 13:40:00,25.23,25.24,25.21,25.22,10100.0,25.23,25.24,25.21,25.22,10100.0
2009-10-15 13:45:00,25.23,25.23,25.2,25.21,66900.0,25.23,25.23,25.2,25.21,66900.0
2009-10-15 13:50:00,25.21,25.21,25.2,25.2,3000.0,25.21,25.21,25.2,25.2,3000.0
2009-10-15 13:55:00,25.21,25.23,25.2,25.22,21000.0,25.21,25.23,25.2,25.22,21000.0
2009-10-15 14:00:00,25.22,25.26,25.21,25.26,33700.0,25.22,25.26,25.21,25.26,33700.0
2009-10-15 14:05:00,25.25,25.3,25.25,25.27,70300.0,25.25,25.3,25.25,25.27,70300.0
2009-10-15 14:10:00,25.27,25.31,25.24,25.3,61700.0,25.27,25.31,25.24,25.3,61700.0
2009-10-15 14:15:00,25.31,25.33,25.28,25.32,40300.0,25.31,25.33,25.28,25.32,40300.0
2009-10-15 14:20:00,25.33,25.33,25.29,25.31,37600.0,25.33,25.33,25.29,25.31,37600.0
2009-10-15 14:25:00,25.31,25.34,25.31,25.33,34800.0,25.31,25.34,25.31,25.33,34800.0
2009-10-15 14:30:00,25.33,25.36,25.33,25.36,42900.0,25.33,25.36,25.33,25.36,42900.0
2009-10-15 14:35:00,25.36,25.43,25.36,25.42,76300.0,25.36,25.43,25.36,25.42,76300.0
2009-10-15 14:40:00,25.43,25.56,25.42,25.52,213400.0,25.43,25.56,25.42,25.52,213400.0
2009-10-15 14:45:00,25.52,25.54,25.48,25.52,41700.0,25.52,25.54,25.48,25.52,41700.0
2009-10-15 14:50:00,25.53,25.55,25.5,25.53,52200.0,25.53,25.55,25.5,25.53,52200.0
2009-10-15 14:55:00,25.53,25.53,25.49,25.5,25400.0,25.53,25.53,25.49,25.5,25400.0
2009-10-15 15:00:00,25.5,25.5,25.46,25.47,47600.0,25.5,25.5,25.46,25.47,47600.0
2009-10-15 15:05:00,25.46,25.53,25.44,25.51,128200.0,25.46,25.53,25.44,25.51,128200.0
2009-10-15 15:10:00,25.51,25.53,25.47,25.47,27700.0,25.51,25.53,25.47,25.47,27700.0
2009-10-15 15:15:00,25.47,25.49,25.44,25.44,19700.0,25.47,25.49,25.44,25.44,19700.0
2009-10-15 15:20:00,25.44,25.45,25.41,25.42,24500.0,25.44,25.45,25.41,25.42,24500.0
2009-10-15 15:25:00,25.42,25.44,25.39,25.39,34900.0,25.42,25.44,25.39,25.39,34900.0
2009-10-15 15:30:00,25.39,25.42,25.39,25.41,32700.0,25.39,25.42,25.39,25.41,32700.0
2009-10-15 15:35:00,25.41,25.42,25.34,25.35,95000.0,25.41,25.42,25.34,25.35,95000.0
2009-10-15 15:40:00,25.36,25.38,25.35,25.35,49800.0,25.36,25.38,25.35,25.35,49800.0
2009-10-15 15:45:00,25.36,25.36,25.32,25.36,54400.0,25.36,25.36,25.32,25.36,54400.0
2009-10-15 15:50:00,25.36,25.5,25.36,25.47,228500.0,25.36,25.5,25.36,25.47,228500.0
2009-10-15 15:55:00,25.47,25.49,25.45,25.48,138700.0,25.47,25.49,25.45,25.48,138700.0
2009-10-16 09:30:00,25.29,25.45,25.26,25.4,237400.0,25.29,25.45,25.26,25.4,237400.0
2009-10-16 09:35:00,25.4,25.4,25.28,25.28,57900.0,25.4,25.4,25.28,25.28,57900.0
2009-10-16 09:40:00,25.3,25.32,25.19,25.2,22900.0,25.3,25.32,25.19,25.2,22900.0
2009-10-16 09:45:00,25.19,25.2,25.13,25.14,18900.0,25.19,25.2,25.13,25.14,18900.0
2009-10-16 09:50:00,25.14,25.23,25.13,25.17,34400.0,25.14,25.23,25.13,25.17,34400.0
2009-10-16 09:55:00,25.17,25.24,25.12,25.24,68500.0,25.17,25.24,25.12,25.24,68500.0
2009-10-16 10:00:00,25.23,25.23,25.1,25.1,73400.0,25.23,25.23,25.1,25.1,73400.0
2009-10-16 10:05:00,25.12,25.14,25.11,25.13,48600.0,25.12,25.14,25.11,25.13,48600.0
2009-10-16 10:10:00,25.13,25.14,25.1,25.1,146800.0,25.13,25.14,25.1,25.1,146800.0
2009-10-16 10:15:00,25.1,25.2,25.1,25.2,48100.0,25.1,25.2,25.1,25.2,48100.0
2009-10-16 10:20:00,25.2,25.24,25.19,25.22,34900.0,25.2,25.24,25.19,25.22,34900.0
2009-10-16 10:25:00,25.23,25.25,25.2,25.21,82500.0,25.23,25.25,25.2,25.21,82500.0
2009-10-16 10:30:00,25.22,25.22,25.2,25.21,31100.0,25.22,25.22,25.2,25.21,31100.0
2009-10-16 10:35:00,25.2,25.23,25.2,25.2,55200.0,25.2,25.23,25.2,25.2,55200.0
2009-10-16 10:40:00,25.21,25.22,25.19,25.22,56400.0,25.21,25.22,25.19,25.22,56400.0
2009-10-16 10:45:00,25.22,25.22,25.2,25.21,9700.0,25.22,25.22,25.2,25.21,9700.0
2009-10-16 10:50:00,25.2,25.23,25.19,25.22,59200.0,25.2,25.23,25.19,25.22,59200.0
2009-10-16 10:55:00,25.21,25.22,25.15,25.15,49000.0,25.21,25.22,25.15,25.15,49000.0
2009-10-16 11:00:00,25.15,25.16,25.1,25.14,18500.0,25.15,25.16,25.1,25.14,18500.0
2009-10-16 11:05:00,25.15,25.18,25.15,25.17,4100.0,25.15,25.18,25.15,25.17,4100.0
2009-10-16 11:10:00,25.16,25.16,25.08,25.08,23100.0,25.16,25.16,25.08,25.08,23100.0
2009-10-16 11:15:00,25.09,25.13,25.07,25.13,14900.0,25.09,25.13,25.07,25.13,14900.0
2009-10-16 11:20:00,25.13,25.14,25.11,25.11,11600.0,25.13,25.14,25.11,25.11,11600.0
2009-10-16 11:25:00,25.11,25.14,25.04,25.07,20600.0,25.11,25.14,25.04,25.07,20600.0
2009-10-16 11:30:00,25.08,25.08,25.01,25.01,12000.0,25.08,25.08,25.01,25.01,12000.0
2009-10-16 11:35:00,25.01,25.06,25.0,25.06,14400.0,25.01,25.06,25.0,25.06,14400.0
2009-10-16 11:40:00,25.06,25.08,25.03,25.07,40300.0,25.06,25.08,25.03,25.07,40300.0
2009-10-16 11:45:00,25.08,25.13,25.08,25.11,15900.0,25.08,25.13,25.08,25.11,15900.0
2009-10-16 11:50:00,25.11,25.12,25.11,25.11,12500.0,25.11,25.12,25.11,25.11,12500.0
2009-10-16 11:55:00,25.11,25.19,25.11,25.19,24100.0,25.11,25.19,25.11,25.19,24100.0
2009-10-16 12:00:00,25.2,25.22,25.19,25.22,19100.0,25.2,25.22,25.19,25.22,19100.0
2009-10-16 12:05:00,25.22,25.28,25.21,25.28,35900.0,25.22,25.28,25.21,25.28,35900.0
2009-10-16 12:10:00,25.28,25.3,25.27,25.3,12900.0,25.28,25.3,25.27,25.3,12900.0
2009-10-16 12:15:00,25.29,25.32,25.29,25.32,22800.0,25.29,25.32,25.29,25.32,22800.0
2009-10-16 12:20:00,25.31,25.37,25.31,25.36,55600.0,25.31,25.37,25.31,25.36,55600.0
2009-10-16 12:25:00,25.37,25.39,25.36,25.38,29200.0,25.37,25.39,25.36,25.38,29200.0
2009-10-16 12:30:00,25.38,25.38,25.36,25.37,12600.0,25.38,25.38,25.36,25.37,12600.0
2009-10-16 12:35:00,25.37,25.38,25.36,25.38,8900.0,25.37,25.38,25.36,25.38,8900.0
2009-10-16 12:40:00,25.37,25.38,25.34,25.36,23000.0,25.37,25.38,25.34,25.36,23000.0
2009-10-16 12:45:00,25.35,25.36,25.33,25.35,18300.0,25.35,25.36,25.33,25.35,18300.0
2009-10-16 12:50:00,25.35,25.36,25.33,25.36,24600.0,25.35,25.36,25.33,25.36,24600.0
2009-10-16 12:55:00,25.36,25.36,25.34,25.35,22700.0,25.36,25.36,25.34,25.35,22700.0
2009-10-16 13:00:00,25.35,25.36,25.35,25.36,5600.0,25.35,25.36,25.35,25.36,5600.0
2009-10-16 13:05:00,25.36,25.38,25.34,25.37,24200.0,25.36,25.38,25.34,25.37,24200.0
2009-10-16 13:10:00,25.38,25.41,25.37,25.41,29500.0,25.38,25.41,25.37,25.41,29500.0
2009-10-16 13:15:00,25.41,25.41,25.4,25.41,21400.0,25.41,25.41,25.4,25.41,21400.0
2009-10-16 13:20:00,25.4,25.48,25.39,25.48,43200.0,25.4,25.48,25.39,25.48,43200.0
2009-10-16 13:25:00,25.47,25.5,25.45,25.5,30900.0,25.47,25.5,25.45,25.5,30900.0
2009-10-16 13:30:00,25.5,25.55,25.49,25.5,92100.0,25.5,25.55,25.49,25.5,92100.0
2009-10-16 13:35:00,25.5,25.52,25.49,25.49,34000.0,25.5,25.52,25.49,25.49,34000.0
2009-10-16 13:40:00,25.49,25.51,25.49,25.5,18400.0,25.49,25.51,25.49,25.5,18400.0
2009-10-16 13:45:00,25.5,25.53,25.49,25.53,17800.0,25.5,25.53,25.49,25.53,17800.0
2009-10-16 13:50:00,25.53,25.55,25.49,25.5,29800.0,25.53,25.55,25.49,25.5,29800.0
2009-10-16 13:55:00,25.5,25.52,25.5,25.52,26700.0,25.5,25.52,25.5,25.52,26700.0
2009-10-16 14:00:00,25.52,25.52,25.45,25.47,39800.0,25.52,25.52,25.45,25.47,39800.0
2009-10-16 14:05:00,25.47,25.48,25.44,25.45,28800.0,25.47,25.48,25.44,25.45,28800.0
2009-10-16 14:10:00,25.45,25.5,25.45,25.5,28200.0,25.45,25.5,25.45,25.5,28200.0
2009-10-16 14:15:00,25.5,25.52,25.49,25.52,42200.0,25.5,25.52,25.49,25.52,42200.0
2009-10-16 14:20:00,25.51,25.57,25.51,25.56,53100.0,25.51,25.57,25.51,25.56,53100.0
2009-10-16 14:25:00,25.56,25.56,25.51,25.52,12800.0,25.56,25.56,25.51,25.52,12800.0
2009-10-16 14:30:00,25.51,25.54,25.5,25.52,29600.0,25.51,25.54,25.5,25.52,29600.0
2009-10-16 14:35:00,25.52,25.52,25.5,25.51,6400.0,25.52,25.52,25.5,25.51,6400.0
2009-10-16 14:40:00,25.5,25.51,25.5,25.51,9100.0,25.5,25.51,25.5,25.51,9100.0
2009-10-16 14:45:00,25.5,25.52,25.49,25.52,36600.0,25.5,25.52,25.49,25.52,36600.0
2009-10-16 14:50:00,25.52,25.52,25.5,25.5,13900.0,25.52,25.52,25.5,25.5,13900.0
2009-10-16 14:55:00,25.5,25.51,25.49,25.5,11100.0,25.5,25.51,25.49,25.5,11100.0
2009-10-16 15:00:00,25.5,25.51,25.49,25.5,8200.0,25.5,25.51,25.49,25.5,8200.0
2009-10-16 15:05:00,25.5,25.53,25.49,25.49,20600.0,25.5,25.53,25.49,25.49,20600.0
2009-10-16 15:10:00,25.49,25.55,25.49,25.53,41800.0,25.49,25.55,25.49,25.53,41800.0
2009-10-16 15:15:00,25.53,25.56,25.5,25.51,44600.0,25.53,25.56,25.5,25.51,44600.0
2009-10-16 15:20:00,25.51,25.52,25.49,25.51,44500.0,25.51,25.52,25.49,25.51,44500.0
2009-10-16 15:25:00,25.51,25.56,25.5,25.56,43900.0,25.51,25.56,25.5,25.56,43900.0
2009-10-16 15:30:00,25.56,25.56,25.5,25.52,18800.0,25.56,25.56,25.5,25.52,18800.0
2009-10-16 15:35:00,25.51,25.58,25.51,25.54,31500.0,25.51,25.58,25.51,25.54,31500.0
2009-10-16 15:40:00,25.54,25.57,25.5,25.5,35300.0,25.54,25.57,25.5,25.5,35300.0
2009-10-16 15:45:00,25.5,25.51,25.49,25.51,41100.0,25.5,25.51,25.49,25.51,41100.0
2009-10-16 15:50:00,25.51,25.51,25.47,25.5,153500.0,25.51,25.51,25.47,25.5,153500.0
2009-10-16 15:55:00,25.5,25.53,25.49,25.51,291800.0,25.5,25.53,25.49,25.51,291800.0
2009-10-19 09:30:00,25.62,25.8,25.5,25.73,80600.0,25.62,25.8,25.5,25.73,80600.0
2009-10-19 09:35:00,25.73,25.85,25.7,25.72,49200.0,25.73,25.85,25.7,25.72,49200.0
2009-10-19 09:40:00,25.7,25.76,25.58,25.58,87300.0,25.7,25.76,25.58,25.58,87300.0
2009-10-19 09:45:00,25.58,25.59,25.48,25.58,82200.0,25.58,25.59,25.48,25.58,82200.0
2009-10-19 09:50:00,25.58,25.58,25.5,25.52,19600.0,25.58,25.58,25.5,25.52,19600.0
2009-10-19 09:55:00,25.52,25.52,25.47,25.5,44700.0,25.52,25.52,25.47,25.5,44700.0
2009-10-19 10:00:00,25.5,25.51,25.47,25.5,70400.0,25.5,25.51,25.47,25.5,70400.0
2009-10-19 10:05:00,25.5,25.51,25.48,25.5,35900.0,25.5,25.51,25.48,25.5,35900.0
2009-10-19 10:10:00,25.51,25.54,25.5,25.52,11400.0,25.51,25.54,25.5,25.52,11400.0
2009-10-19 10:15:00,25.53,25.56,25.52,25.53,29900.0,25.53,25.56,25.52,25.53,29900.0
2009-10-19 10:20:00,25.53,25.66,25.52,25.6,48700.0,25.53,25.66,25.52,25.6,48700.0
2009-10-19 10:25:00,25.61,25.61,25.58,25.59,12100.0,25.61,25.61,25.58,25.59,12100.0
2009-10-19 10:30:00,25.6,25.62,25.59,25.59,31800.0,25.6,25.62,25.59,25.59,31800.0
2009-10-19 10:35:00,25.59,25.61,25.58,25.61,7400.0,25.59,25.61,25.58,25.61,7400.0
2009-10-19 10:40:00,25.6,25.62,25.59,25.59,5900.0,25.6,25.62,25.59,25.59,5900.0
2009-10-19 10:45:00,25.6,25.67,25.59,25.67,7900.0,25.6,25.67,25.59,25.67,7900.0
2009-10-19 10:50:00,25.68,25.71,25.67,25.68,17900.0,25.68,25.71,25.67,25.68,17900.0
2009-10-19 10:55:00,25.68,25.74,25.67,25.71,13000.0,25.68,25.74,25.67,25.71,13000.0
2009-10-19 11:00:00,25.7,25.77,25.69,25.76,14200.0,25.7,25.77,25.69,25.76,14200.0
2009-10-19 11:05:00,25.76,25.77,25.69,25.69,28500.0,25.76,25.77,25.69,25.69,28500.0
2009-10-19 11:10:00,25.69,25.73,25.69,25.72,8700.0,25.69,25.73,25.69,25.72,8700.0
2009-10-19 11:15:00,25.73,25.81,25.73,25.78,22400.0,25.73,25.81,25.73,25.78,22400.0
2009-10-19 11:20:00,25.78,25.83,25.77,25.82,18600.0,25.78,25.83,25.77,25.82,18600.0
2009-10-19 11:25:00,25.81,25.85,25.79,25.83,13800.0,25.81,25.85,25.79,25.83,13800.0
2009-10-19 11:30:00,25.84,25.9,25.83,25.85,19000.0,25.84,25.9,25.83,25.85,19000.0
2009-10-19 11:35:00,25.86,25.86,25.81,25.81,26600.0,25.86,25.86,25.81,25.81,26600.0
2009-10-19 11:40:00,25.81,25.82,25.8,25.81,19400.0,25.81,25.82,25.8,25.81,19400.0
2009-10-19 11:45:00,25.81,25.81,25.8,25.81,14600.0,25.81,25.81,25.8,25.81,14600.0
2009-10-19 11:50:00,25.81,25.83,25.8,25.82,33700.0,25.81,25.83,25.8,25.82,33700.0
2009-10-19 11:55:00,25.82,25.84,25.82,25.83,28400.0,25.82,25.84,25.82,25.83,28400.0
2009-10-19 12:00:00,25.83,25.85,25.82,25.84,11000.0,25.83,25.85,25.82,25.84,11000.0
2009-10-19 12:05:00,25.84,25.84,25.79,25.81,23700.0,25.84,25.84,25.79,25.81,23700.0
2009-10-19 12:10:00,25.81,25.81,25.8,25.8,900.0,25.81,25.81,25.8,25.8,900.0
2009-10-19 12:15:00,25.81,25.82,25.81,25.82,3100.0,25.81,25.82,25.81,25.82,3100.0
2009-10-19 12:20:00,25.82,25.83,25.8,25.8,11700.0,25.82,25.83,25.8,25.8,11700.0
2009-10-19 12:25:00,25.81,25.82,25.77,25.78,28700.0,25.81,25.82,25.77,25.78,28700.0
2009-10-19 12:30:00,25.77,25.79,25.77,25.78,4200.0,25.77,25.79,25.77,25.78,4200.0
2009-10-19 12:35:00,25.79,25.79,25.77,25.78,17800.0,25.79,25.79,25.77,25.78,17800.0
2009-10-19 12:40:00,25.79,25.81,25.78,25.79,23200.0,25.79,25.81,25.78,25.79,23200.0
2009-10-19 12:45:00,25.79,25.83,25.77,25.79,19000.0,25.79,25.83,25.77,25.79,19000.0
2009-10-19 12:50:00,25.78,25.79,25.72,25.77,16200.0,25.78,25.79,25.72,25.77,16200.0
2009-10-19 12:55:00,25.76,25.76,25.76,25.76,4700.0,25.76,25.76,25.76,25.76,4700.0
2009-10-19 13:00:00,25.76,25.77,25.73,25.76,36700.0,25.76,25.77,25.73,25.76,36700.0
2009-10-19 13:05:00,25.77,25.77,25.76,25.76,10800.0,25.77,25.77,25.76,25.76,10800.0
2009-10-19 13:10:00,25.76,25.77,25.72,25.72,15700.0,25.76,25.77,25.72,25.72,15700.0
2009-10-19 13:15:00,25.73,25.73,25.69,25.7,7500.0,25.73,25.73,25.69,25.7,7500.0
2009-10-19 13:20:00,25.71,25.72,25.7,25.7,9300.0,25.71,25.72,25.7,25.7,9300.0
2009-10-19 13:25:00,25.7,25.76,25.7,25.74,14300.0,25.7,25.76,25.7,25.74,14300.0
2009-10-19 13:30:00,25.74,25.75,25.74,25.75,1500.0,25.74,25.75,25.74,25.75,1500.0
2009-10-19 13:35:00,25.74,25.83,25.74,25.79,25600.0,25.74,25.83,25.74,25.79,25600.0
2009-10-19 13:40:00,25.78,25.78,25.75,25.76,7700.0,25.78,25.78,25.75,25.76,7700.0
2009-10-19 13:45:00,25.76,25.76,25.69,25.71,13300.0,25.76,25.76,25.69,25.71,13300.0
2009-10-19 13:50:00,25.72,25.73,25.71,25.72,8800.0,25.72,25.73,25.71,25.72,8800.0
2009-10-19 13:55:00,25.72,25.74,25.71,25.74,47700.0,25.72,25.74,25.71,25.74,47700.0
2009-10-19 14:00:00,25.74,25.74,25.73,25.74,5900.0,25.74,25.74,25.73,25.74,5900.0
2009-10-19 14:05:00,25.74,25.77,25.74,25.76,10800.0,25.74,25.77,25.74,25.76,10800.0
2009-10-19 14:10:00,25.76,25.81,25.76,25.8,14100.0,25.76,25.81,25.76,25.8,14100.0
2009-10-19 14:15:00,25.8,25.83,25.79,25.82,12200.0,25.8,25.83,25.79,25.82,12200.0
2009-10-19 14:20:00,25.82,25.85,25.82,25.85,34400.0,25.82,25.85,25.82,25.85,34400.0
2009-10-19 14:25:00,25.84,25.87,25.84,25.87,14500.0,25.84,25.87,25.84,25.87,14500.0
2009-10-19 14:30:00,25.87,25.89,25.85,25.85,23100.0,25.87,25.89,25.85,25.85,23100.0
2009-10-19 14:35:00,25.85,25.86,25.84,25.85,16200.0,25.85,25.86,25.84,25.85,16200.0
2009-10-19 14:40:00,25.86,25.9,25.85,25.86,75700.0,25.86,25.9,25.85,25.86,75700.0
2009-10-19 14:45:00,25.86,25.87,25.85,25.85,19500.0,25.86,25.87,25.85,25.85,19500.0
2009-10-19 14:50:00,25.86,25.91,25.85,25.91,121900.0,25.86,25.91,25.85,25.91,121900.0
2009-10-19 14:55:00,25.91,25.93,25.9,25.91,112500.0,25.91,25.93,25.9,25.91,112500.0
2009-10-19 15:00:00,25.91,25.92,25.88,25.89,65000.0,25.91,25.92,25.88,25.89,65000.0
2009-10-19 15:05:00,25.88,25.89,25.88,25.88,6700.0,25.88,25.89,25.88,25.88,6700.0
2009-10-19 15:10:00,25.89,25.96,25.88,25.95,112800.0,25.89,25.96,25.88,25.95,112800.0
2009-10-19 15:15:00,25.94,25.97,25.94,25.94,37800.0,25.94,25.97,25.94,25.94,37800.0
2009-10-19 15:20:00,25.94,25.95,25.93,25.93,33200.0,25.94,25.95,25.93,25.93,33200.0
2009-10-19 15:25:00,25.93,25.94,25.92,25.93,70000.0,25.93,25.94,25.92,25.93,70000.0
2009-10-19 15:30:00,25.93,25.93,25.92,25.92,29600.0,25.93,25.93,25.92,25.92,29600.0
2009-10-19 15:35:00,25.92,25.98,25.92,25.98,96700.0,25.92,25.98,25.92,25.98,96700.0
2009-10-19 15:40:00,25.98,25.99,25.94,25.95,196500.0,25.98,25.99,25.94,25.95,196500.0
2009-10-19 15:45:00,25.94,25.96,25.91,25.95,227600.0,25.94,25.96,25.91,25.95,227600.0
2009-10-19 15:50:00,25.95,25.98,25.95,25.98,120100.0,25.95,25.98,25.95,25.98,120100.0
2009-10-19 15:55:00,25.99,26.0,25.97,25.97,232400.0,25.99,26.0,25.97,25.97,232400.0
2009-10-20 09:30:00,25.98,26.07,25.78,25.9,133000.0,25.98,26.07,25.78,25.9,133000.0
2009-10-20 09:35:00,25.9,25.9,25.78,25.79,63600.0,25.9,25.9,25.78,25.79,63600.0
2009-10-20 09:40:00,25.77,25.81,25.74,25.76,56300.0,25.77,25.81,25.74,25.76,56300.0
2009-10-20 09:45:00,25.76,25.93,25.74,25.91,51600.0,25.76,25.93,25.74,25.91,51600.0
2009-10-20 09:50:00,25.89,25.91,25.85,25.91,26900.0,25.89,25.91,25.85,25.91,26900.0
2009-10-20 09:55:00,25.9,25.91,25.8,25.8,18400.0,25.9,25.91,25.8,25.8,18400.0
2009-10-20 10:00:00,25.8,25.84,25.8,25.83,21600.0,25.8,25.84,25.8,25.83,21600.0
2009-10-20 10:05:00,25.82,25.82,25.74,25.74,39700.0,25.82,25.82,25.74,25.74,39700.0
2009-10-20 10:10:00,25.73,25.81,25.73,25.78,31300.0,25.73,25.81,25.73,25.78,31300.0
2009-10-20 10:15:00,25.78,25.79,25.72,25.74,51300.0,25.78,25.79,25.72,25.74,51300.0
2009-10-20 10:20:00,25.73,25.82,25.73,25.81,47600.0,25.73,25.82,25.73,25.81,47600.0
2009-10-20 10:25:00,25.8,25.84,25.78,25.79,31700.0,25.8,25.84,25.78,25.79,31700.0
2009-10-20 10:30:00,25.78,25.84,25.77,25.82,37100.0,25.78,25.84,25.77,25.82,37100.0
2009-10-20 10:35:00,25.84,25.92,25.83,25.91,28300.0,25.84,25.92,25.83,25.91,28300.0
2009-10-20 10:40:00,25.91,25.91,25.87,25.88,31100.0,25.91,25.91,25.87,25.88,31100.0
2009-10-20 10:45:00,25.88,25.89,25.83,25.84,33800.0,25.88,25.89,25.83,25.84,33800.0
2009-10-20 10:50:00,25.84,25.85,25.82,25.84,41700.0,25.84,25.85,25.82,25.84,41700.0
2009-10-20 10:55:00,25.84,25.85,25.82,25.82,23700.0,25.84,25.85,25.82,25.82,23700.0
2009-10-20 11:00:00,25.81,25.83,25.8,25.81,20000.0,25.81,25.83,25.8,25.81,20000.0
2009-10-20 11:05:00,25.8,25.81,25.8,25.8,12400.0,25.8,25.81,25.8,25.8,12400.0
2009-10-20 11:10:00,25.8,25.81,25.77,25.78,52600.0,25.8,25.81,25.77,25.78,52600.0
2009-10-20 11:15:00,25.78,25.78,25.77,25.77,13800.0,25.78,25.78,25.77,25.77,13800.0
2009-10-20 11:20:00,25.77,25.78,25.77,25.78,17600.0,25.77,25.78,25.77,25.78,17600.0
2009-10-20 11:25:00,25.77,25.81,25.75,25.81,116700.0,25.77,25.81,25.75,25.81,116700.0
2009-10-20 11:30:00,25.81,25.81,25.76,25.76,34700.0,25.81,25.81,25.76,25.76,34700.0
2009-10-20 11:35:00,25.76,25.77,25.72,25.72,63900.0,25.76,25.77,25.72,25.72,63900.0
2009-10-20 11:40:00,25.72,25.77,25.71,25.74,87800.0,25.72,25.77,25.71,25.74,87800.0
2009-10-20 11:45:00,25.73,25.73,25.69,25.7,53000.0,25.73,25.73,25.69,25.7,53000.0
2009-10-20 11:50:00,25.7,25.7,25.68,25.68,22100.0,25.7,25.7,25.68,25.68,22100.0
2009-10-20 11:55:00,25.68,25.69,25.67,25.68,33800.0,25.68,25.69,25.67,25.68,33800.0
2009-10-20 12:00:00,25.69,25.7,25.62,25.65,54000.0,25.69,25.7,25.62,25.65,54000.0
2009-10-20 12:05:00,25.66,25.66,25.61,25.66,110900.0,25.66,25.66,25.61,25.66,110900.0
2009-10-20 12:10:00,25.66,25.66,25.64,25.65,39100.0,25.66,25.66,25.64,25.65,39100.0
2009-10-20 12:15:00,25.64,25.69,25.64,25.67,50200.0,25.64,25.69,25.64,25.67,50200.0
2009-10-20 12:20:00,25.68,25.71,25.67,25.68,59000.0,25.68,25.71,25.67,25.68,59000.0
2009-10-20 12:25:00,25.68,25.69,25.66,25.68,39600.0,25.68,25.69,25.66,25.68,39600.0
2009-10-20 12:30:00,25.68,25.7,25.67,25.68,30400.0,25.68,25.7,25.67,25.68,30400.0
2009-10-20 12:35:00,25.69,25.69,25.63,25.64,70800.0,25.69,25.69,25.63,25.64,70800.0
2009-10-20 12:40:00,25.64,25.65,25.57,25.58,41000.0,25.64,25.65,25.57,25.58,41000.0
2009-10-20 12:45:00,25.59,25.59,25.57,25.57,86800.0,25.59,25.59,25.57,25.57,86800.0
2009-10-20 12:50:00,25.57,25.58,25.55,25.57,38100.0,25.57,25.58,25.55,25.57,38100.0
2009-10-20 12:55:00,25.56,25.57,25.54,25.54,14700.0,25.56,25.57,25.54,25.54,14700.0
2009-10-20 13:00:00,25.54,25.59,25.54,25.58,24100.0,25.54,25.59,25.54,25.58,24100.0
2009-10-20 13:05:00,25.58,25.58,25.56,25.57,15800.0,25.58,25.58,25.56,25.57,15800.0
2009-10-20 13:10:00,25.57,25.58,25.56,25.58,46600.0,25.57,25.58,25.56,25.58,46600.0
2009-10-20 13:15:00,25.58,25.61,25.58,25.58,12200.0,25.58,25.61,25.58,25.58,12200.0
2009-10-20 13:20:00,25.58,25.59,25.57,25.58,8300.0,25.58,25.59,25.57,25.58,8300.0
2009-10-20 13:25:00,25.58,25.58,25.54,25.56,11100.0,25.58,25.58,25.54,25.56,11100.0
2009-10-20 13:30:00,25.56,25.58,25.55,25.57,15800.0,25.56,25.58,25.55,25.57,15800.0
2009-10-20 13:35:00,25.58,25.58,25.53,25.53,10000.0,25.58,25.58,25.53,25.53,10000.0
2009-10-20 13:40:00,25.53,25.56,25.51,25.56,57700.0,25.53,25.56,25.51,25.56,57700.0
2009-10-20 13:45:00,25.56,25.63,25.55,25.63,42100.0,25.56,25.63,25.55,25.63,42100.0
2009-10-20 13:50:00,25.64,25.64,25.6,25.61,47700.0,25.64,25.64,25.6,25.61,47700.0
2009-10-20 13:55:00,25.61,25.62,25.58,25.59,51800.0,25.61,25.62,25.58,25.59,51800.0
2009-10-20 14:00:00,25.58,25.6,25.58,25.6,11900.0,25.58,25.6,25.58,25.6,11900.0
2009-10-20 14:05:00,25.59,25.67,25.59,25.67,39200.0,25.59,25.67,25.59,25.67,39200.0
2009-10-20 14:10:00,25.67,25.68,25.67,25.67,7200.0,25.67,25.68,25.67,25.67,7200.0
2009-10-20 14:15:00,25.67,25.73,25.67,25.72,32000.0,25.67,25.73,25.67,25.72,32000.0
2009-10-20 14:20:00,25.73,25.75,25.71,25.74,31100.0,25.73,25.75,25.71,25.74,31100.0
2009-10-20 14:25:00,25.74,25.74,25.7,25.74,26200.0,25.74,25.74,25.7,25.74,26200.0
2009-10-20 14:30:00,25.74,25.78,25.72,25.77,26500.0,25.74,25.78,25.72,25.77,26500.0
2009-10-20 14:35:00,25.77,25.78,25.76,25.77,14900.0,25.77,25.78,25.76,25.77,14900.0
2009-10-20 14:40:00,25.78,25.78,25.72,25.73,17600.0,25.78,25.78,25.72,25.73,17600.0
2009-10-20 14:45:00,25.73,25.73,25.67,25.67,15000.0,25.73,25.73,25.67,25.67,15000.0
2009-10-20 14:50:00,25.67,25.69,25.66,25.67,17300.0,25.67,25.69,25.66,25.67,17300.0
2009-10-20 14:55:00,25.67,25.68,25.66,25.68,11600.0,25.67,25.68,25.66,25.68,11600.0
2009-10-20 15:00:00,25.68,25.71,25.68,25.7,25200.0,25.68,25.71,25.68,25.7,25200.0
2009-10-20 15:05:00,25.7,25.7,25.63,25.64,37000.0,25.7,25.7,25.63,25.64,37000.0
2009-10-20 15:10:00,25.64,25.64,25.6,25.61,20800.0,25.64,25.64,25.6,25.61,20800.0
2009-10-20 15:15:00,25.61,25.65,25.6,25.64,30300.0,25.61,25.65,25.6,25.64,30300.0
2009-10-20 15:20:00,25.64,25.65,25.59,25.59,32900.0,25.64,25.65,25.59,25.59,32900.0
2009-10-20 15:25:00,25.6,25.63,25.58,25.63,34400.0,25.6,25.63,25.58,25.63,34400.0
2009-10-20 15:30:00,25.64,25.69,25.63,25.68,35000.0,25.64,25.69,25.63,25.68,35000.0
2009-10-20 15:35:00,25.67,25.71,25.65,25.69,44400.0,25.67,25.71,25.65,25.69,44400.0
2009-10-20 15:40:00,25.68,25.7,25.65,25.67,36300.0,25.68,25.7,25.65,25.67,36300.0
2009-10-20 15:45:00,25.67,25.68,25.65,25.67,36300.0,25.67,25.68,25.65,25.67,36300.0
2009-10-20 15:50:00,25.67,25.7,25.65,25.65,55800.0,25.67,25.7,25.65,25.65,55800.0
2009-10-20 15:55:00,25.65,25.71,25.65,25.71,207200.0,25.65,25.71,25.65,25.71,207200.0
2009-10-21 09:30:00,26.02,26.17,26.02,26.08,145700.0,26.02,26.17,26.02,26.08,145700.0
2009-10-21 09:35:00,26.08,26.24,25.97,26.24,125500.0,26.08,26.24,25.97,26.24,125500.0
2009-10-21 09:40:00,26.24,26.46,26.24,26.43,201500.0,26.24,26.46,26.24,26.43,201500.0
2009-10-21 09:45:00,26.43,26.46,26.42,26.45,146100.0,26.43,26.46,26.42,26.45,146100.0
2009-10-21 09:50:00,26.45,26.7,26.4,26.66,92600.0,26.45,26.7,26.4,26.66,92600.0
2009-10-21 09:55:00,26.65,26.67,26.59,26.66,57600.0,26.65,26.67,26.59,26.66,57600.0
2009-10-21 10:00:00,26.65,26.73,26.63,26.7,62400.0,26.65,26.73,26.63,26.7,62400.0
2009-10-21 10:05:00,26.69,26.69,26.57,26.59,52300.0,26.69,26.69,26.57,26.59,52300.0
2009-10-21 10:10:00,26.6,26.64,26.58,26.6,54800.0,26.6,26.64,26.58,26.6,54800.0
2009-10-21 10:15:00,26.61,26.64,26.54,26.56,36700.0,26.61,26.64,26.54,26.56,36700.0
2009-10-21 10:20:00,26.56,26.58,26.53,26.53,51500.0,26.56,26.58,26.53,26.53,51500.0
2009-10-21 10:25:00,26.54,26.57,26.52,26.57,45400.0,26.54,26.57,26.52,26.57,45400.0
2009-10-21 10:30:00,26.58,26.67,26.58,26.6,97300.0,26.58,26.67,26.58,26.6,97300.0
2009-10-21 10:35:00,26.61,26.63,26.57,26.59,44200.0,26.61,26.63,26.57,26.59,44200.0
2009-10-21 10:40:00,26.59,26.69,26.58,26.68,45600.0,26.59,26.69,26.58,26.68,45600.0
2009-10-21 10:45:00,26.68,26.69,26.55,26.56,44700.0,26.68,26.69,26.55,26.56,44700.0
2009-10-21 10:50:00,26.54,26.56,26.54,26.54,20100.0,26.54,26.56,26.54,26.54,20100.0
2009-10-21 10:55:00,26.53,26.54,26.46,26.48,26300.0,26.53,26.54,26.46,26.48,26300.0
2009-10-21 11:00:00,26.47,26.48,26.44,26.46,26600.0,26.47,26.48,26.44,26.46,26600.0
2009-10-21 11:05:00,26.45,26.52,26.44,26.51,42500.0,26.45,26.52,26.44,26.51,42500.0
2009-10-21 11:10:00,26.52,26.52,26.4,26.44,44800.0,26.52,26.52,26.4,26.44,44800.0
2009-10-21 11:15:00,26.44,26.5,26.42,26.49,62700.0,26.44,26.5,26.42,26.49,62700.0
2009-10-21 11:20:00,26.49,26.49,26.46,26.48,31800.0,26.49,26.49,26.46,26.48,31800.0
2009-10-21 11:25:00,26.48,26.52,26.47,26.51,19700.0,26.48,26.52,26.47,26.51,19700.0
2009-10-21 11:30:00,26.51,26.55,26.5,26.53,45100.0,26.51,26.55,26.5,26.53,45100.0
2009-10-21 11:35:00,26.53,26.58,26.53,26.57,18900.0,26.53,26.58,26.53,26.57,18900.0
2009-10-21 11:40:00,26.57,26.58,26.55,26.56,11500.0,26.57,26.58,26.55,26.56,11500.0
2009-10-21 11:45:00,26.56,26.59,26.5,26.5,19500.0,26.56,26.59,26.5,26.5,19500.0
2009-10-21 11:50:00,26.51,26.51,26.47,26.51,52200.0,26.51,26.51,26.47,26.51,52200.0
2009-10-21 11:55:00,26.52,26.52,26.48,26.49,17000.0,26.52,26.52,26.48,26.49,17000.0
2009-10-21 12:00:00,26.48,26.51,26.43,26.51,76200.0,26.48,26.51,26.43,26.51,76200.0
2009-10-21 12:05:00,26.5,26.51,26.49,26.5,31100.0,26.5,26.51,26.49,26.5,31100.0
2009-10-21 12:10:00,26.5,26.51,26.5,26.5,15800.0,26.5,26.51,26.5,26.5,15800.0
2009-10-21 12:15:00,26.51,26.56,26.5,26.55,30300.0,26.51,26.56,26.5,26.55,30300.0
2009-10-21 12:20:00,26.55,26.6,26.55,26.6,22400.0,26.55,26.6,26.55,26.6,22400.0
2009-10-21 12:25:00,26.59,26.66,26.59,26.65,45000.0,26.59,26.66,26.59,26.65,45000.0
2009-10-21 12:30:00,26.66,26.69,26.65,26.69,69800.0,26.66,26.69,26.65,26.69,69800.0
2009-10-21 12:35:00,26.69,26.73,26.68,26.73,71700.0,26.69,26.73,26.68,26.73,71700.0
2009-10-21 12:40:00,26.73,26.75,26.72,26.74,32800.0,26.73,26.75,26.72,26.74,32800.0
2009-10-21 12:45:00,26.73,26.75,26.73,26.75,35100.0,26.73,26.75,26.73,26.75,35100.0
2009-10-21 12:50:00,26.75,26.78,26.74,26.77,37500.0,26.75,26.78,26.74,26.77,37500.0
2009-10-21 12:55:00,26.78,26.81,26.77,26.81,48100.0,26.78,26.81,26.77,26.81,48100.0
2009-10-21 13:00:00,26.8,26.89,26.8,26.84,129100.0,26.8,26.89,26.8,26.84,129100.0
2009-10-21 13:05:00,26.84,26.87,26.81,26.86,76000.0,26.84,26.87,26.81,26.86,76000.0
2009-10-21 13:10:00,26.87,26.94,26.87,26.92,88900.0,26.87,26.94,26.87,26.92,88900.0
2009-10-21 13:15:00,26.93,26.99,26.92,26.98,82800.0,26.93,26.99,26.92,26.98,82800.0
2009-10-21 13:20:00,26.98,26.99,26.98,26.99,80600.0,26.98,26.99,26.98,26.99,80600.0
2009-10-21 13:25:00,26.99,27.0,26.98,26.99,37200.0,26.99,27.0,26.98,26.99,37200.0
2009-10-21 13:30:00,26.98,26.99,26.94,26.94,41800.0,26.98,26.99,26.94,26.94,41800.0
2009-10-21 13:35:00,26.94,26.99,26.91,26.95,55800.0,26.94,26.99,26.91,26.95,55800.0
2009-10-21 13:40:00,26.95,26.96,26.93,26.95,34300.0,26.95,26.96,26.93,26.95,34300.0
2009-10-21 13:45:00,26.95,26.95,26.89,26.9,45800.0,26.95,26.95,26.89,26.9,45800.0
2009-10-21 13:50:00,26.9,26.93,26.88,26.93,24800.0,26.9,26.93,26.88,26.93,24800.0
2009-10-21 13:55:00,26.93,27.0,26.93,27.0,70900.0,26.93,27.0,26.93,27.0,70900.0
2009-10-21 14:00:00,27.0,27.02,26.97,27.01,96900.0,27.0,27.02,26.97,27.01,96900.0
2009-10-21 14:05:00,27.01,27.07,27.0,27.02,126000.0,27.01,27.07,27.0,27.02,126000.0
2009-10-21 14:10:00,27.02,27.02,26.96,26.96,37400.0,27.02,27.02,26.96,26.96,37400.0
2009-10-21 14:15:00,26.96,26.96,26.9,26.9,29700.0,26.96,26.96,26.9,26.9,29700.0
2009-10-21 14:20:00,26.9,26.91,26.88,26.9,31700.0,26.9,26.91,26.88,26.9,31700.0
2009-10-21 14:25:00,26.9,26.93,26.89,26.93,66500.0,26.9,26.93,26.89,26.93,66500.0
2009-10-21 14:30:00,26.93,26.96,26.9,26.91,51100.0,26.93,26.96,26.9,26.91,51100.0
2009-10-21 14:35:00,26.91,26.91,26.9,26.9,35400.0,26.91,26.91,26.9,26.9,35400.0
2009-10-21 14:40:00,26.9,26.93,26.9,26.92,19200.0,26.9,26.93,26.9,26.92,19200.0
2009-10-21 14:45:00,26.91,27.0,26.9,27.0,36300.0,26.91,27.0,26.9,27.0,36300.0
2009-10-21 14:50:00,27.01,27.03,27.0,27.0,66700.0,27.01,27.03,27.0,27.0,66700.0
2009-10-21 14:55:00,27.0,27.09,27.0,27.08,79100.0,27.0,27.09,27.0,27.08,79100.0
2009-10-21 15:00:00,27.09,27.1,27.07,27.08,81300.0,27.09,27.1,27.07,27.08,81300.0
2009-10-21 15:05:00,27.08,27.14,27.07,27.12,95200.0,27.08,27.14,27.07,27.12,95200.0
2009-10-21 15:10:00,27.12,27.22,27.12,27.21,145800.0,27.12,27.22,27.12,27.21,145800.0
2009-10-21 15:15:00,27.22,27.26,27.17,27.19,210000.0,27.22,27.26,27.17,27.19,210000.0
2009-10-21 15:20:00,27.19,27.2,27.11,27.12,239800.0,27.19,27.2,27.11,27.12,239800.0
2009-10-21 15:25:00,27.12,27.12,27.0,27.01,264300.0,27.12,27.12,27.0,27.01,264300.0
2009-10-21 15:30:00,27.01,27.02,26.89,26.9,126100.0,27.01,27.02,26.89,26.9,126100.0
2009-10-21 15:35:00,26.91,26.93,26.84,26.9,213800.0,26.91,26.93,26.84,26.9,213800.0
2009-10-21 15:40:00,26.91,26.95,26.87,26.88,197100.0,26.91,26.95,26.87,26.88,197100.0
2009-10-21 15:45:00,26.88,26.96,26.87,26.91,179100.0,26.88,26.96,26.87,26.91,179100.0
2009-10-21 15:50:00,26.92,26.93,26.9,26.93,249800.0,26.92,26.93,26.9,26.93,249800.0
2009-10-21 15:55:00,26.93,26.94,26.89,26.93,363700.0,26.93,26.94,26.89,26.93,363700.0
2009-10-22 09:30:00,27.07,27.07,26.91,27.01,89100.0,27.07,27.07,26.91,27.01,89100.0
2009-10-22 09:35:00,27.02,27.09,26.88,26.89,111900.0,27.02,27.09,26.88,26.89,111900.0
2009-10-22 09:40:00,26.89,26.93,26.76,26.78,125800.0,26.89,26.93,26.76,26.78,125800.0
2009-10-22 09:45:00,26.79,26.83,26.64,26.67,94100.0,26.79,26.83,26.64,26.67,94100.0
2009-10-22 09:50:00,26.66,26.66,26.56,26.66,115200.0,26.66,26.66,26.56,26.66,115200.0
2009-10-22 09:55:00,26.65,26.66,26.52,26.57,80300.0,26.65,26.66,26.52,26.57,80300.0
2009-10-22 10:00:00,26.57,26.67,26.51,26.66,153400.0,26.57,26.67,26.51,26.66,153400.0
2009-10-22 10:05:00,26.66,26.76,26.64,26.75,52300.0,26.66,26.76,26.64,26.75,52300.0
2009-10-22 10:10:00,26.74,26.82,26.71,26.82,46100.0,26.74,26.82,26.71,26.82,46100.0
2009-10-22 10:15:00,26.82,26.85,26.76,26.77,76000.0,26.82,26.85,26.76,26.77,76000.0
2009-10-22 10:20:00,26.76,26.82,26.75,26.77,76600.0,26.76,26.82,26.75,26.77,76600.0
2009-10-22 10:25:00,26.78,26.8,26.75,26.77,36900.0,26.78,26.8,26.75,26.77,36900.0
2009-10-22 10:30:00,26.78,26.81,26.7,26.7,82600.0,26.78,26.81,26.7,26.7,82600.0
2009-10-22 10:35:00,26.7,26.76,26.7,26.73,40100.0,26.7,26.76,26.7,26.73,40100.0
2009-10-22 10:40:00,26.73,26.74,26.7,26.72,27400.0,26.73,26.74,26.7,26.72,27400.0
2009-10-22 10:45:00,26.72,26.73,26.65,26.65,40100.0,26.72,26.73,26.65,26.65,40100.0
2009-10-22 10:50:00,26.66,26.71,26.66,26.7,41300.0,26.66,26.71,26.66,26.7,41300.0
2009-10-22 10:55:00,26.71,26.76,26.7,26.76,26400.0,26.71,26.76,26.7,26.76,26400.0
2009-10-22 11:00:00,26.77,26.78,26.73,26.73,19300.0,26.77,26.78,26.73,26.73,19300.0
2009-10-22 11:05:00,26.73,26.75,26.71,26.74,15600.0,26.73,26.75,26.71,26.74,15600.0
2009-10-22 11:10:00,26.74,26.76,26.73,26.75,21000.0,26.74,26.76,26.73,26.75,21000.0
2009-10-22 11:15:00,26.75,26.75,26.66,26.66,22000.0,26.75,26.75,26.66,26.66,22000.0
2009-10-22 11:20:00,26.66,26.7,26.65,26.7,23000.0,26.66,26.7,26.65,26.7,23000.0
2009-10-22 11:25:00,26.7,26.76,26.69,26.75,33800.0,26.7,26.76,26.69,26.75,33800.0
2009-10-22 11:30:00,26.75,26.86,26.74,26.85,103100.0,26.75,26.86,26.74,26.85,103100.0
2009-10-22 11:35:00,26.84,26.84,26.78,26.78,40600.0,26.84,26.84,26.78,26.78,40600.0
2009-10-22 11:40:00,26.78,26.83,26.77,26.83,21000.0,26.78,26.83,26.77,26.83,21000.0
2009-10-22 11:45:00,26.84,26.84,26.75,26.84,57200.0,26.84,26.84,26.75,26.84,57200.0
2009-10-22 11:50:00,26.84,26.85,26.75,26.76,32100.0,26.84,26.85,26.75,26.76,32100.0
2009-10-22 11:55:00,26.76,26.76,26.75,26.76,6000.0,26.76,26.76,26.75,26.76,6000.0
2009-10-22 12:00:00,26.76,26.83,26.72,26.83,43600.0,26.76,26.83,26.72,26.83,43600.0
2009-10-22 12:05:00,26.83,26.85,26.82,26.85,12700.0,26.83,26.85,26.82,26.85,12700.0
2009-10-22 12:10:00,26.86,26.89,26.85,26.88,25000.0,26.86,26.89,26.85,26.88,25000.0
2009-10-22 12:15:00,26.87,26.89,26.86,26.86,15300.0,26.87,26.89,26.86,26.86,15300.0
2009-10-22 12:20:00,26.86,26.86,26.84,26.84,13200.0,26.86,26.86,26.84,26.84,13200.0
2009-10-22 12:25:00,26.84,26.85,26.8,26.8,15300.0,26.84,26.85,26.8,26.8,15300.0
2009-10-22 12:30:00,26.81,26.89,26.81,26.87,37100.0,26.81,26.89,26.81,26.87,37100.0
2009-10-22 12:35:00,26.87,26.89,26.84,26.85,11600.0,26.87,26.89,26.84,26.85,11600.0
2009-10-22 12:40:00,26.85,26.86,26.82,26.82,19400.0,26.85,26.86,26.82,26.82,19400.0
2009-10-22 12:45:00,26.82,26.88,26.82,26.83,57700.0,26.82,26.88,26.82,26.83,57700.0
2009-10-22 12:50:00,26.82,26.83,26.79,26.8,12100.0,26.82,26.83,26.79,26.8,12100.0
2009-10-22 12:55:00,26.8,26.82,26.77,26.77,31200.0,26.8,26.82,26.77,26.77,31200.0
2009-10-22 13:00:00,26.77,26.81,26.75,26.81,25100.0,26.77,26.81,26.75,26.81,25100.0
2009-10-22 13:05:00,26.81,26.82,26.81,26.81,9100.0,26.81,26.82,26.81,26.81,9100.0
2009-10-22 13:10:00,26.8,26.81,26.77,26.78,11800.0,26.8,26.81,26.77,26.78,11800.0
2009-10-22 13:15:00,26.77,26.82,26.77,26.82,8600.0,26.77,26.82,26.77,26.82,8600.0
2009-10-22 13:20:00,26.82,26.86,26.81,26.84,12600.0,26.82,26.86,26.81,26.84,12600.0
2009-10-22 13:25:00,26.84,26.85,26.81,26.82,26400.0,26.84,26.85,26.81,26.82,26400.0
2009-10-22 13:30:00,26.81,26.82,26.79,26.8,31000.0,26.81,26.82,26.79,26.8,31000.0
2009-10-22 13:35:00,26.8,26.83,26.79,26.83,32300.0,26.8,26.83,26.79,26.83,32300.0
2009-10-22 13:40:00,26.83,26.83,26.79,26.79,20200.0,26.83,26.83,26.79,26.79,20200.0
2009-10-22 13:45:00,26.79,26.82,26.79,26.79,16100.0,26.79,26.82,26.79,26.79,16100.0
2009-10-22 13:50:00,26.8,26.84,26.78,26.82,31700.0,26.8,26.84,26.78,26.82,31700.0
2009-10-22 13:55:00,26.81,26.83,26.79,26.81,12200.0,26.81,26.83,26.79,26.81,12200.0
2009-10-22 14:00:00,26.82,26.9,26.81,26.89,24400.0,26.82,26.9,26.81,26.89,24400.0
2009-10-22 14:05:00,26.89,26.91,26.87,26.91,25300.0,26.89,26.91,26.87,26.91,25300.0
2009-10-22 14:10:00,26.91,26.99,26.91,26.98,32200.0,26.91,26.99,26.91,26.98,32200.0
2009-10-22 14:15:00,26.97,27.0,26.95,26.98,38600.0,26.97,27.0,26.95,26.98,38600.0
2009-10-22 14:20:00,26.98,27.04,26.97,27.03,54200.0,26.98,27.04,26.97,27.03,54200.0
2009-10-22 14:25:00,27.03,27.06,27.02,27.05,26200.0,27.03,27.06,27.02,27.05,26200.0
2009-10-22 14:30:00,27.05,27.06,27.02,27.03,57000.0,27.05,27.06,27.02,27.03,57000.0
2009-10-22 14:35:00,27.03,27.1,27.0,27.01,126500.0,27.03,27.1,27.0,27.01,126500.0
2009-10-22 14:40:00,27.01,27.01,26.92,26.92,82000.0,27.01,27.01,26.92,26.92,82000.0
2009-10-22 14:45:00,26.92,26.93,26.89,26.9,37600.0,26.92,26.93,26.89,26.9,37600.0
2009-10-22 14:50:00,26.9,26.95,26.88,26.92,38900.0,26.9,26.95,26.88,26.92,38900.0
2009-10-22 14:55:00,26.92,26.99,26.92,26.99,25700.0,26.92,26.99,26.92,26.99,25700.0
2009-10-22 15:00:00,26.99,27.02,26.95,27.01,38100.0,26.99,27.02,26.95,27.01,38100.0
2009-10-22 15:05:00,27.01,27.02,26.98,27.0,30200.0,27.01,27.02,26.98,27.0,30200.0
2009-10-22 15:10:00,27.0,27.03,26.98,26.99,25900.0,27.0,27.03,26.98,26.99,25900.0
2009-10-22 15:15:00,26.99,27.05,26.98,27.04,53100.0,26.99,27.05,26.98,27.04,53100.0
2009-10-22 15:20:00,27.03,27.18,27.02,27.12,131900.0,27.03,27.18,27.02,27.12,131900.0
2009-10-22 15:25:00,27.12,27.12,27.08,27.09,31600.0,27.12,27.12,27.08,27.09,31600.0
2009-10-22 15:30:00,27.08,27.08,27.03,27.06,33600.0,27.08,27.08,27.03,27.06,33600.0
2009-10-22 15:35:00,27.06,27.07,27.03,27.04,35400.0,27.06,27.07,27.03,27.04,35400.0
2009-10-22 15:40:00,27.04,27.05,27.01,27.04,39400.0,27.04,27.05,27.01,27.04,39400.0
2009-10-22 15:45:00,27.05,27.05,26.99,27.01,99600.0,27.05,27.05,26.99,27.01,99600.0
2009-10-22 15:50:00,27.02,27.07,27.01,27.02,110100.0,27.02,27.07,27.01,27.02,110100.0
2009-10-22 15:55:00,27.02,27.07,27.01,27.07,248100.0,27.02,27.07,27.01,27.07,248100.0
2009-10-23 09:30:00,26.72,26.96,26.72,26.93,93200.0,26.72,26.96,26.72,26.93,93200.0
2009-10-23 09:35:00,26.93,26.94,26.86,26.9,59500.0,26.93,26.94,26.86,26.9,59500.0
2009-10-23 09:40:00,26.89,26.95,26.83,26.84,51100.0,26.89,26.95,26.83,26.84,51100.0
2009-10-23 09:45:00,26.83,26.85,26.78,26.84,30000.0,26.83,26.85,26.78,26.84,30000.0
2009-10-23 09:50:00,26.84,26.87,26.79,26.84,42300.0,26.84,26.87,26.79,26.84,42300.0
2009-10-23 09:55:00,26.84,26.87,26.79,26.86,26000.0,26.84,26.87,26.79,26.86,26000.0
2009-10-23 10:00:00,26.88,27.03,26.77,26.77,108200.0,26.88,27.03,26.77,26.77,108200.0
2009-10-23 10:05:00,26.77,26.78,26.72,26.75,53200.0,26.77,26.78,26.72,26.75,53200.0
2009-10-23 10:10:00,26.75,26.78,26.69,26.77,32600.0,26.75,26.78,26.69,26.77,32600.0
2009-10-23 10:15:00,26.77,26.77,26.72,26.75,27600.0,26.77,26.77,26.72,26.75,27600.0
2009-10-23 10:20:00,26.75,26.76,26.71,26.72,24400.0,26.75,26.76,26.71,26.72,24400.0
2009-10-23 10:25:00,26.73,26.74,26.69,26.71,27200.0,26.73,26.74,26.69,26.71,27200.0
2009-10-23 10:30:00,26.7,26.71,26.65,26.67,41500.0,26.7,26.71,26.65,26.67,41500.0
2009-10-23 10:35:00,26.68,26.7,26.65,26.69,28800.0,26.68,26.7,26.65,26.69,28800.0
2009-10-23 10:40:00,26.68,26.69,26.64,26.64,22900.0,26.68,26.69,26.64,26.64,22900.0
2009-10-23 10:45:00,26.64,26.65,26.59,26.62,37500.0,26.64,26.65,26.59,26.62,37500.0
2009-10-23 10:50:00,26.63,26.63,26.54,26.56,71900.0,26.63,26.63,26.54,26.56,71900.0
2009-10-23 10:55:00,26.56,26.56,26.41,26.43,52200.0,26.56,26.56,26.41,26.43,52200.0
2009-10-23 11:00:00,26.43,26.48,26.4,26.45,71200.0,26.43,26.48,26.4,26.45,71200.0
2009-10-23 11:05:00,26.44,26.5,26.44,26.49,38900.0,26.44,26.5,26.44,26.49,38900.0
2009-10-23 11:10:00,26.49,26.5,26.48,26.48,19800.0,26.49,26.5,26.48,26.48,19800.0
2009-10-23 11:15:00,26.49,26.49,26.37,26.4,64500.0,26.49,26.49,26.37,26.4,64500.0
2009-10-23 11:20:00,26.4,26.41,26.32,26.4,73300.0,26.4,26.41,26.32,26.4,73300.0
2009-10-23 11:25:00,26.4,26.45,26.35,26.4,52300.0,26.4,26.45,26.35,26.4,52300.0
2009-10-23 11:30:00,26.39,26.46,26.39,26.45,18300.0,26.39,26.46,26.39,26.45,18300.0
2009-10-23 11:35:00,26.46,26.49,26.46,26.47,25600.0,26.46,26.49,26.46,26.47,25600.0
2009-10-23 11:40:00,26.48,26.5,26.47,26.49,39800.0,26.48,26.5,26.47,26.49,39800.0
2009-10-23 11:45:00,26.49,26.5,26.49,26.5,4300.0,26.49,26.5,26.49,26.5,4300.0
2009-10-23 11:50:00,26.49,26.55,26.49,26.49,79300.0,26.49,26.55,26.49,26.49,79300.0
2009-10-23 11:55:00,26.49,26.49,26.45,26.49,18100.0,26.49,26.49,26.45,26.49,18100.0
2009-10-23 12:00:00,26.48,26.51,26.48,26.51,21600.0,26.48,26.51,26.48,26.51,21600.0
2009-10-23 12:05:00,26.5,26.51,26.49,26.5,29800.0,26.5,26.51,26.49,26.5,29800.0
2009-10-23 12:10:00,26.49,26.5,26.46,26.46,10900.0,26.49,26.5,26.46,26.46,10900.0
2009-10-23 12:15:00,26.45,26.49,26.44,26.48,11700.0,26.45,26.49,26.44,26.48,11700.0
2009-10-23 12:20:00,26.48,26.49,26.44,26.45,25500.0,26.48,26.49,26.44,26.45,25500.0
2009-10-23 12:25:00,26.45,26.45,26.44,26.45,10000.0,26.45,26.45,26.44,26.45,10000.0
2009-10-23 12:30:00,26.44,26.48,26.44,26.46,23300.0,26.44,26.48,26.44,26.46,23300.0
2009-10-23 12:35:00,26.47,26.53,26.47,26.53,19400.0,26.47,26.53,26.47,26.53,19400.0
2009-10-23 12:40:00,26.53,26.54,26.52,26.53,10500.0,26.53,26.54,26.52,26.53,10500.0
2009-10-23 12:45:00,26.54,26.58,26.53,26.56,24700.0,26.54,26.58,26.53,26.56,24700.0
2009-10-23 12:50:00,26.56,26.56,26.55,26.56,9000.0,26.56,26.56,26.55,26.56,9000.0
2009-10-23 12:55:00,26.55,26.55,26.5,26.51,29000.0,26.55,26.55,26.5,26.51,29000.0
2009-10-23 13:00:00,26.5,26.56,26.49,26.55,37900.0,26.5,26.56,26.49,26.55,37900.0
2009-10-23 13:05:00,26.55,26.56,26.53,26.55,23100.0,26.55,26.56,26.53,26.55,23100.0
2009-10-23 13:10:00,26.54,26.56,26.53,26.54,30200.0,26.54,26.56,26.53,26.54,30200.0
2009-10-23 13:15:00,26.53,26.56,26.53,26.53,19000.0,26.53,26.56,26.53,26.53,19000.0
2009-10-23 13:20:00,26.53,26.53,26.46,26.49,35200.0,26.53,26.53,26.46,26.49,35200.0
2009-10-23 13:25:00,26.49,26.55,26.49,26.51,19100.0,26.49,26.55,26.49,26.51,19100.0
2009-10-23 13:30:00,26.51,26.51,26.41,26.44,40100.0,26.51,26.51,26.41,26.44,40100.0
2009-10-23 13:35:00,26.45,26.45,26.41,26.43,29100.0,26.45,26.45,26.41,26.43,29100.0
2009-10-23 13:40:00,26.44,26.46,26.41,26.45,40600.0,26.44,26.46,26.41,26.45,40600.0
2009-10-23 13:45:00,26.45,26.46,26.43,26.45,48600.0,26.45,26.46,26.43,26.45,48600.0
2009-10-23 13:50:00,26.45,26.48,26.44,26.48,24000.0,26.45,26.48,26.44,26.48,24000.0
2009-10-23 13:55:00,26.48,26.48,26.45,26.45,13300.0,26.48,26.48,26.45,26.45,13300.0
2009-10-23 14:00:00,26.45,26.45,26.41,26.42,27700.0,26.45,26.45,26.41,26.42,27700.0
2009-10-23 14:05:00,26.42,26.46,26.4,26.46,57200.0,26.42,26.46,26.4,26.46,57200.0
2009-10-23 14:10:00,26.46,26.49,26.46,26.49,19900.0,26.46,26.49,26.46,26.49,19900.0
2009-10-23 14:15:00,26.5,26.55,26.49,26.55,24800.0,26.5,26.55,26.49,26.55,24800.0
2009-10-23 14:20:00,26.55,26.63,26.55,26.61,23100.0,26.55,26.63,26.55,26.61,23100.0
2009-10-23 14:25:00,26.61,26.61,26.57,26.57,9200.0,26.61,26.61,26.57,26.57,9200.0
2009-10-23 14:30:00,26.57,26.58,26.51,26.54,29900.0,26.57,26.58,26.51,26.54,29900.0
2009-10-23 14:35:00,26.54,26.58,26.53,26.58,15300.0,26.54,26.58,26.53,26.58,15300.0
2009-10-23 14:40:00,26.58,26.63,26.56,26.63,22000.0,26.58,26.63,26.56,26.63,22000.0
2009-10-23 14:45:00,26.63,26.65,26.58,26.6,30700.0,26.63,26.65,26.58,26.6,30700.0
2009-10-23 14:50:00,26.61,26.61,26.54,26.54,42200.0,26.61,26.61,26.54,26.54,42200.0
2009-10-23 14:55:00,26.54,26.56,26.49,26.5,44700.0,26.54,26.56,26.49,26.5,44700.0
2009-10-23 15:00:00,26.5,26.51,26.44,26.44,44900.0,26.5,26.51,26.44,26.44,44900.0
2009-10-23 15:05:00,26.44,26.5,26.44,26.49,71100.0,26.44,26.5,26.44,26.49,71100.0
2009-10-23 15:10:00,26.48,26.5,26.45,26.49,47300.0,26.48,26.5,26.45,26.49,47300.0
2009-10-23 15:15:00,26.49,26.51,26.45,26.48,56100.0,26.49,26.51,26.45,26.48,56100.0
2009-10-23 15:20:00,26.48,26.51,26.47,26.48,41800.0,26.48,26.51,26.47,26.48,41800.0
2009-10-23 15:25:00,26.47,26.48,26.44,26.48,31600.0,26.47,26.48,26.44,26.48,31600.0
2009-10-23 15:30:00,26.48,26.49,26.43,26.43,44900.0,26.48,26.49,26.43,26.43,44900.0
2009-10-23 15:35:00,26.43,26.54,26.43,26.47,157900.0,26.43,26.54,26.43,26.47,157900.0
2009-10-23 15:40:00,26.47,26.51,26.47,26.51,33800.0,26.47,26.51,26.47,26.51,33800.0
2009-10-23 15:45:00,26.5,26.58,26.5,26.58,73200.0,26.5,26.58,26.5,26.58,73200.0
2009-10-23 15:50:00,26.59,26.61,26.54,26.54,63200.0,26.59,26.61,26.54,26.54,63200.0
2009-10-23 15:55:00,26.54,26.57,26.5,26.57,170400.0,26.54,26.57,26.5,26.57,170400.0
2009-10-26 09:30:00,26.57,26.71,26.46,26.64,49600.0,26.57,26.71,26.46,26.64,49600.0
2009-10-26 09:35:00,26.63,26.63,26.56,26.58,29800.0,26.63,26.63,26.56,26.58,29800.0
2009-10-26 09:40:00,26.58,26.6,26.49,26.53,26700.0,26.58,26.6,26.49,26.53,26700.0
2009-10-26 09:45:00,26.54,26.67,26.54,26.57,97300.0,26.54,26.67,26.54,26.57,97300.0
2009-10-26 09:50:00,26.58,26.62,26.56,26.61,58000.0,26.58,26.62,26.56,26.61,58000.0
2009-10-26 09:55:00,26.61,26.63,26.51,26.51,130100.0,26.61,26.63,26.51,26.51,130100.0
2009-10-26 10:00:00,26.52,26.58,26.51,26.58,282200.0,26.52,26.58,26.51,26.58,282200.0
2009-10-26 10:05:00,26.58,26.71,26.56,26.69,42000.0,26.58,26.71,26.56,26.69,42000.0
2009-10-26 10:10:00,26.69,26.82,26.68,26.81,15400.0,26.69,26.82,26.68,26.81,15400.0
2009-10-26 10:15:00,26.81,26.82,26.76,26.76,20700.0,26.81,26.82,26.76,26.76,20700.0
2009-10-26 10:20:00,26.77,26.8,26.76,26.79,20300.0,26.77,26.8,26.76,26.79,20300.0
2009-10-26 10:25:00,26.79,26.8,26.73,26.74,25900.0,26.79,26.8,26.73,26.74,25900.0
2009-10-26 10:30:00,26.74,26.75,26.73,26.75,14100.0,26.74,26.75,26.73,26.75,14100.0
2009-10-26 10:35:00,26.75,26.75,26.64,26.66,29900.0,26.75,26.75,26.64,26.66,29900.0
2009-10-26 10:40:00,26.67,26.7,26.67,26.69,19900.0,26.67,26.7,26.67,26.69,19900.0
2009-10-26 10:45:00,26.69,26.7,26.66,26.68,24700.0,26.69,26.7,26.66,26.68,24700.0
2009-10-26 10:50:00,26.68,26.68,26.64,26.65,13600.0,26.68,26.68,26.64,26.65,13600.0
2009-10-26 10:55:00,26.65,26.65,26.58,26.64,32300.0,26.65,26.65,26.58,26.64,32300.0
2009-10-26 11:00:00,26.64,26.64,26.62,26.63,12100.0,26.64,26.64,26.62,26.63,12100.0
2009-10-26 11:05:00,26.63,26.68,26.63,26.68,31600.0,26.63,26.68,26.63,26.68,31600.0
2009-10-26 11:10:00,26.68,26.68,26.6,26.6,19500.0,26.68,26.68,26.6,26.6,19500.0
2009-10-26 11:15:00,26.61,26.61,26.55,26.6,21500.0,26.61,26.61,26.55,26.6,21500.0
2009-10-26 11:20:00,26.6,26.61,26.51,26.52,101400.0,26.6,26.61,26.51,26.52,101400.0
2009-10-26 11:25:00,26.52,26.52,26.46,26.49,42800.0,26.52,26.52,26.46,26.49,42800.0
2009-10-26 11:30:00,26.49,26.49,26.27,26.31,82900.0,26.49,26.49,26.27,26.31,82900.0
2009-10-26 11:35:00,26.32,26.35,26.18,26.28,50500.0,26.32,26.35,26.18,26.28,50500.0
2009-10-26 11:40:00,26.27,26.3,26.2,26.2,41600.0,26.27,26.3,26.2,26.2,41600.0
2009-10-26 11:45:00,26.18,26.22,26.14,26.17,43800.0,26.18,26.22,26.14,26.17,43800.0
2009-10-26 11:50:00,26.18,26.22,26.15,26.16,13200.0,26.18,26.22,26.15,26.16,13200.0
2009-10-26 11:55:00,26.16,26.2,26.01,26.02,53000.0,26.16,26.2,26.01,26.02,53000.0
2009-10-26 12:00:00,26.02,26.08,26.01,26.05,92400.0,26.02,26.08,26.01,26.05,92400.0
2009-10-26 12:05:00,26.05,26.05,25.96,25.98,60300.0,26.05,26.05,25.96,25.98,60300.0
2009-10-26 12:10:00,25.98,26.1,25.97,26.1,39400.0,25.98,26.1,25.97,26.1,39400.0
2009-10-26 12:15:00,26.11,26.12,26.09,26.1,14300.0,26.11,26.12,26.09,26.1,14300.0
2009-10-26 12:20:00,26.12,26.12,26.04,26.06,25400.0,26.12,26.12,26.04,26.06,25400.0
2009-10-26 12:25:00,26.05,26.05,26.0,26.02,24600.0,26.05,26.05,26.0,26.02,24600.0
2009-10-26 12:30:00,26.02,26.03,26.0,26.03,6100.0,26.02,26.03,26.0,26.03,6100.0
2009-10-26 12:35:00,26.03,26.03,25.95,26.0,50600.0,26.03,26.03,25.95,26.0,50600.0
2009-10-26 12:40:00,26.0,26.01,25.97,26.0,36500.0,26.0,26.01,25.97,26.0,36500.0
2009-10-26 12:45:00,26.0,26.01,25.98,25.99,33500.0,26.0,26.01,25.98,25.99,33500.0
2009-10-26 12:50:00,26.0,26.08,26.0,26.08,46800.0,26.0,26.08,26.0,26.08,46800.0
2009-10-26 12:55:00,26.07,26.14,26.07,26.11,50100.0,26.07,26.14,26.07,26.11,50100.0
2009-10-26 13:00:00,26.11,26.13,26.11,26.13,25600.0,26.11,26.13,26.11,26.13,25600.0
2009-10-26 13:05:00,26.13,26.17,26.12,26.17,12300.0,26.13,26.17,26.12,26.17,12300.0
2009-10-26 13:10:00,26.16,26.21,26.15,26.19,75800.0,26.16,26.21,26.15,26.19,75800.0
2009-10-26 13:15:00,26.19,26.19,26.15,26.15,10500.0,26.19,26.19,26.15,26.15,10500.0
2009-10-26 13:20:00,26.15,26.15,26.11,26.14,8100.0,26.15,26.15,26.11,26.14,8100.0
2009-10-26 13:25:00,26.13,26.19,26.13,26.19,15600.0,26.13,26.19,26.13,26.19,15600.0
2009-10-26 13:30:00,26.19,26.2,26.15,26.2,13900.0,26.19,26.2,26.15,26.2,13900.0
2009-10-26 13:35:00,26.2,26.22,26.2,26.2,11100.0,26.2,26.22,26.2,26.2,11100.0
2009-10-26 13:40:00,26.19,26.27,26.19,26.25,10100.0,26.19,26.27,26.19,26.25,10100.0
2009-10-26 13:45:00,26.25,26.26,26.2,26.2,6200.0,26.25,26.26,26.2,26.2,6200.0
2009-10-26 13:50:00,26.2,26.2,26.15,26.15,18700.0,26.2,26.2,26.15,26.15,18700.0
2009-10-26 13:55:00,26.15,26.23,26.15,26.22,31900.0,26.15,26.23,26.15,26.22,31900.0
2009-10-26 14:00:00,26.23,26.26,26.2,26.22,20200.0,26.23,26.26,26.2,26.22,20200.0
2009-10-26 14:05:00,26.23,26.27,26.21,26.21,26900.0,26.23,26.27,26.21,26.21,26900.0
2009-10-26 14:10:00,26.22,26.22,26.15,26.2,55500.0,26.22,26.22,26.15,26.2,55500.0
2009-10-26 14:15:00,26.19,26.19,26.09,26.12,57100.0,26.19,26.19,26.09,26.12,57100.0
2009-10-26 14:20:00,26.11,26.13,26.09,26.11,30600.0,26.11,26.13,26.09,26.11,30600.0
2009-10-26 14:25:00,26.11,26.13,26.09,26.1,60500.0,26.11,26.13,26.09,26.1,60500.0
2009-10-26 14:30:00,26.1,26.13,26.07,26.07,76200.0,26.1,26.13,26.07,26.07,76200.0
2009-10-26 14:35:00,26.08,26.1,26.0,26.1,34500.0,26.08,26.1,26.0,26.1,34500.0
2009-10-26 14:40:00,26.1,26.1,26.05,26.06,25300.0,26.1,26.1,26.05,26.06,25300.0
2009-10-26 14:45:00,26.05,26.05,25.99,26.0,34100.0,26.05,26.05,25.99,26.0,34100.0
2009-10-26 14:50:00,26.0,26.05,26.0,26.05,41400.0,26.0,26.05,26.0,26.05,41400.0
2009-10-26 14:55:00,26.05,26.11,26.05,26.08,25500.0,26.05,26.11,26.05,26.08,25500.0
2009-10-26 15:00:00,26.07,26.07,26.04,26.06,38500.0,26.07,26.07,26.04,26.06,38500.0
2009-10-26 15:05:00,26.05,26.09,26.03,26.04,34800.0,26.05,26.09,26.03,26.04,34800.0
2009-10-26 15:10:00,26.05,26.05,26.01,26.02,28000.0,26.05,26.05,26.01,26.02,28000.0
2009-10-26 15:15:00,26.02,26.04,26.0,26.02,66300.0,26.02,26.04,26.0,26.02,66300.0
2009-10-26 15:20:00,26.02,26.02,25.99,26.01,43900.0,26.02,26.02,25.99,26.01,43900.0
2009-10-26 15:25:00,26.01,26.01,25.93,25.96,49200.0,26.01,26.01,25.93,25.96,49200.0
2009-10-26 15:30:00,25.96,26.02,25.96,26.02,40800.0,25.96,26.02,25.96,26.02,40800.0
2009-10-26 15:35:00,26.02,26.05,26.0,26.02,34500.0,26.02,26.05,26.0,26.02,34500.0
2009-10-26 15:40:00,26.01,26.06,26.01,26.05,32500.0,26.01,26.06,26.01,26.05,32500.0
2009-10-26 15:45:00,26.05,26.13,26.05,26.12,53700.0,26.05,26.13,26.05,26.12,53700.0
2009-10-26 15:50:00,26.12,26.15,26.08,26.09,147400.0,26.12,26.15,26.08,26.09,147400.0
2009-10-26 15:55:00,26.09,26.12,26.08,26.12,163500.0,26.09,26.12,26.08,26.12,163500.0
2009-10-27 09:30:00,26.42,26.46,26.21,26.44,34300.0,26.42,26.46,26.21,26.44,34300.0
2009-10-27 09:35:00,26.45,26.5,26.28,26.3,29000.0,26.45,26.5,26.28,26.3,29000.0
2009-10-27 09:40:00,26.3,26.31,26.11,26.13,34600.0,26.3,26.31,26.11,26.13,34600.0
2009-10-27 09:45:00,26.13,26.25,26.12,26.25,34400.0,26.13,26.25,26.12,26.25,34400.0
2009-10-27 09:50:00,26.25,26.27,26.21,26.23,35000.0,26.25,26.27,26.21,26.23,35000.0
2009-10-27 09:55:00,26.23,26.24,26.17,26.18,20100.0,26.23,26.24,26.17,26.18,20100.0
2009-10-27 10:00:00,26.18,26.18,25.82,25.94,130100.0,26.18,26.18,25.82,25.94,130100.0
2009-10-27 10:05:00,25.94,25.95,25.89,25.92,54300.0,25.94,25.95,25.89,25.92,54300.0
2009-10-27 10:10:00,25.92,26.02,25.92,26.02,29800.0,25.92,26.02,25.92,26.02,29800.0
2009-10-27 10:15:00,26.02,26.11,26.02,26.1,46800.0,26.02,26.11,26.02,26.1,46800.0
2009-10-27 10:20:00,26.11,26.13,26.04,26.1,33300.0,26.11,26.13,26.04,26.1,33300.0
2009-10-27 10:25:00,26.09,26.2,26.07,26.15,38900.0,26.09,26.2,26.07,26.15,38900.0
2009-10-27 10:30:00,26.15,26.16,26.09,26.12,33700.0,26.15,26.16,26.09,26.12,33700.0
2009-10-27 10:35:00,26.12,26.18,26.1,26.12,30800.0,26.12,26.18,26.1,26.12,30800.0
2009-10-27 10:40:00,26.13,26.23,26.12,26.18,60700.0,26.13,26.23,26.12,26.18,60700.0
2009-10-27 10:45:00,26.17,26.2,26.12,26.17,44900.0,26.17,26.2,26.12,26.17,44900.0
2009-10-27 10:50:00,26.16,26.17,25.99,26.04,30400.0,26.16,26.17,25.99,26.04,30400.0
2009-10-27 10:55:00,26.04,26.09,26.01,26.08,10900.0,26.04,26.09,26.01,26.08,10900.0
2009-10-27 11:00:00,26.09,26.1,25.98,25.98,23000.0,26.09,26.1,25.98,25.98,23000.0
2009-10-27 11:05:00,25.98,26.02,25.88,25.93,38000.0,25.98,26.02,25.88,25.93,38000.0
2009-10-27 11:10:00,25.93,25.98,25.91,25.96,20600.0,25.93,25.98,25.91,25.96,20600.0
2009-10-27 11:15:00,25.96,25.97,25.92,25.96,24500.0,25.96,25.97,25.92,25.96,24500.0
2009-10-27 11:20:00,25.96,26.05,25.96,26.03,25500.0,25.96,26.05,25.96,26.03,25500.0
2009-10-27 11:25:00,26.02,26.08,25.98,26.05,29300.0,26.02,26.08,25.98,26.05,29300.0
2009-10-27 11:30:00,26.05,26.05,25.97,25.97,15500.0,26.05,26.05,25.97,25.97,15500.0
2009-10-27 11:35:00,25.98,26.09,25.98,26.09,13900.0,25.98,26.09,25.98,26.09,13900.0
2009-10-27 11:40:00,26.09,26.09,25.98,25.98,34400.0,26.09,26.09,25.98,25.98,34400.0
2009-10-27 11:45:00,25.98,26.0,25.94,25.97,35600.0,25.98,26.0,25.94,25.97,35600.0
2009-10-27 11:50:00,25.97,26.0,25.96,25.96,32700.0,25.97,26.0,25.96,25.96,32700.0
2009-10-27 11:55:00,25.96,25.97,25.93,25.93,28100.0,25.96,25.97,25.93,25.93,28100.0
2009-10-27 12:00:00,25.93,25.97,25.91,25.91,13500.0,25.93,25.97,25.91,25.91,13500.0
2009-10-27 12:05:00,25.91,25.96,25.9,25.96,12300.0,25.91,25.96,25.9,25.96,12300.0
2009-10-27 12:10:00,25.96,25.98,25.94,25.95,16100.0,25.96,25.98,25.94,25.95,16100.0
2009-10-27 12:15:00,25.96,26.0,25.94,25.94,17200.0,25.96,26.0,25.94,25.94,17200.0
2009-10-27 12:20:00,25.95,25.95,25.91,25.92,10300.0,25.95,25.95,25.91,25.92,10300.0
2009-10-27 12:25:00,25.92,25.94,25.89,25.9,18000.0,25.92,25.94,25.89,25.9,18000.0
2009-10-27 12:30:00,25.91,25.91,25.86,25.86,13600.0,25.91,25.91,25.86,25.86,13600.0
2009-10-27 12:35:00,25.86,25.91,25.84,25.89,24800.0,25.86,25.91,25.84,25.89,24800.0
2009-10-27 12:40:00,25.89,25.92,25.86,25.92,22000.0,25.89,25.92,25.86,25.92,22000.0
2009-10-27 12:45:00,25.92,25.97,25.9,25.96,13500.0,25.92,25.97,25.9,25.96,13500.0
2009-10-27 12:50:00,25.97,26.0,25.89,25.89,15100.0,25.97,26.0,25.89,25.89,15100.0
2009-10-27 12:55:00,25.9,25.97,25.88,25.89,25200.0,25.9,25.97,25.88,25.89,25200.0
2009-10-27 13:00:00,25.89,25.91,25.87,25.89,10700.0,25.89,25.91,25.87,25.89,10700.0
2009-10-27 13:05:00,25.88,25.88,25.82,25.84,21400.0,25.88,25.88,25.82,25.84,21400.0
2009-10-27 13:10:00,25.84,25.88,25.84,25.86,9700.0,25.84,25.88,25.84,25.86,9700.0
2009-10-27 13:15:00,25.86,25.86,25.82,25.82,15800.0,25.86,25.86,25.82,25.82,15800.0
2009-10-27 13:20:00,25.82,25.82,25.74,25.79,55700.0,25.82,25.82,25.74,25.79,55700.0
2009-10-27 13:25:00,25.79,25.81,25.78,25.8,57500.0,25.79,25.81,25.78,25.8,57500.0
2009-10-27 13:30:00,25.8,25.85,25.76,25.77,67500.0,25.8,25.85,25.76,25.77,67500.0
2009-10-27 13:35:00,25.77,25.85,25.77,25.8,33500.0,25.77,25.85,25.77,25.8,33500.0
2009-10-27 13:40:00,25.8,25.89,25.8,25.89,39800.0,25.8,25.89,25.8,25.89,39800.0
2009-10-27 13:45:00,25.89,25.91,25.86,25.9,19500.0,25.89,25.91,25.86,25.9,19500.0
2009-10-27 13:50:00,25.91,25.93,25.9,25.9,38500.0,25.91,25.93,25.9,25.9,38500.0
2009-10-27 13:55:00,25.91,25.91,25.86,25.88,32600.0,25.91,25.91,25.86,25.88,32600.0
2009-10-27 14:00:00,25.89,25.89,25.78,25.78,25100.0,25.89,25.89,25.78,25.78,25100.0
2009-10-27 14:05:00,25.79,25.8,25.75,25.77,41400.0,25.79,25.8,25.75,25.77,41400.0
2009-10-27 14:10:00,25.78,25.83,25.78,25.82,38900.0,25.78,25.83,25.78,25.82,38900.0
2009-10-27 14:15:00,25.82,25.91,25.82,25.9,43200.0,25.82,25.91,25.82,25.9,43200.0
2009-10-27 14:20:00,25.9,25.94,25.9,25.93,20900.0,25.9,25.94,25.9,25.93,20900.0
2009-10-27 14:25:00,25.93,26.0,25.93,25.97,29500.0,25.93,26.0,25.93,25.97,29500.0
2009-10-27 14:30:00,25.96,25.97,25.9,25.92,18400.0,25.96,25.97,25.9,25.92,18400.0
2009-10-27 14:35:00,25.93,25.94,25.88,25.88,19300.0,25.93,25.94,25.88,25.88,19300.0
2009-10-27 14:40:00,25.88,25.93,25.88,25.92,27300.0,25.88,25.93,25.88,25.92,27300.0
2009-10-27 14:45:00,25.91,25.91,25.89,25.89,30300.0,25.91,25.91,25.89,25.89,30300.0
2009-10-27 14:50:00,25.89,26.0,25.89,25.98,46000.0,25.89,26.0,25.89,25.98,46000.0
2009-10-27 14:55:00,25.99,26.0,25.97,25.97,11700.0,25.99,26.0,25.97,25.97,11700.0
2009-10-27 15:00:00,25.97,25.98,25.91,25.94,36400.0,25.97,25.98,25.91,25.94,36400.0
2009-10-27 15:05:00,25.94,25.95,25.88,25.88,29400.0,25.94,25.95,25.88,25.88,29400.0
2009-10-27 15:10:00,25.88,25.89,25.82,25.83,72200.0,25.88,25.89,25.82,25.83,72200.0
2009-10-27 15:15:00,25.83,25.83,25.82,25.83,40000.0,25.83,25.83,25.82,25.83,40000.0
2009-10-27 15:20:00,25.83,25.83,25.77,25.83,47200.0,25.83,25.83,25.77,25.83,47200.0
2009-10-27 15:25:00,25.83,25.83,25.78,25.78,43700.0,25.83,25.83,25.78,25.78,43700.0
2009-10-27 15:30:00,25.79,25.81,25.7,25.7,78200.0,25.79,25.81,25.7,25.7,78200.0
2009-10-27 15:35:00,25.7,25.74,25.68,25.73,77300.0,25.7,25.74,25.68,25.73,77300.0
2009-10-27 15:40:00,25.74,25.83,25.73,25.82,57000.0,25.74,25.83,25.73,25.82,57000.0
2009-10-27 15:45:00,25.83,25.87,25.82,25.85,96700.0,25.83,25.87,25.82,25.85,96700.0
2009-10-27 15:50:00,25.84,25.87,25.83,25.83,111300.0,25.84,25.87,25.83,25.83,111300.0
2009-10-27 15:55:00,25.83,25.84,25.77,25.78,188400.0,25.83,25.84,25.77,25.78,188400.0
2009-10-28 09:30:00,25.77,26.04,25.73,26.0,106300.0,25.77,26.04,25.73,26.0,106300.0
2009-10-28 09:35:00,26.01,26.07,25.96,26.05,54900.0,26.01,26.07,25.96,26.05,54900.0
2009-10-28 09:40:00,26.04,26.06,25.95,25.99,47400.0,26.04,26.06,25.95,25.99,47400.0
2009-10-28 09:45:00,26.0,26.06,25.85,25.9,46600.0,26.0,26.06,25.85,25.9,46600.0
2009-10-28 09:50:00,25.9,25.99,25.8,25.8,39200.0,25.9,25.99,25.8,25.8,39200.0
2009-10-28 09:55:00,25.8,25.94,25.8,25.93,23000.0,25.8,25.94,25.8,25.93,23000.0
2009-10-28 10:00:00,25.93,25.93,25.74,25.8,128000.0,25.93,25.93,25.74,25.8,128000.0
2009-10-28 10:05:00,25.79,25.82,25.76,25.77,82700.0,25.79,25.82,25.76,25.77,82700.0
2009-10-28 10:10:00,25.78,25.85,25.77,25.83,84100.0,25.78,25.85,25.77,25.83,84100.0
2009-10-28 10:15:00,25.83,25.83,25.8,25.83,21600.0,25.83,25.83,25.8,25.83,21600.0
2009-10-28 10:20:00,25.83,25.9,25.79,25.9,39700.0,25.83,25.9,25.79,25.9,39700.0
2009-10-28 10:25:00,25.9,25.92,25.84,25.88,33600.0,25.9,25.92,25.84,25.88,33600.0
2009-10-28 10:30:00,25.88,26.0,25.85,26.0,30800.0,25.88,26.0,25.85,26.0,30800.0
2009-10-28 10:35:00,25.99,26.0,25.91,25.95,24500.0,25.99,26.0,25.91,25.95,24500.0
2009-10-28 10:40:00,25.96,26.0,25.92,25.99,45500.0,25.96,26.0,25.92,25.99,45500.0
2009-10-28 10:45:00,26.0,26.0,25.95,25.97,95900.0,26.0,26.0,25.95,25.97,95900.0
2009-10-28 10:50:00,25.96,25.96,25.79,25.81,68900.0,25.96,25.96,25.79,25.81,68900.0
2009-10-28 10:55:00,25.81,25.86,25.8,25.83,55900.0,25.81,25.86,25.8,25.83,55900.0
2009-10-28 11:00:00,25.82,25.84,25.75,25.8,53300.0,25.82,25.84,25.75,25.8,53300.0
2009-10-28 11:05:00,25.8,25.86,25.79,25.85,25200.0,25.8,25.86,25.79,25.85,25200.0
2009-10-28 11:10:00,25.82,25.85,25.78,25.8,124600.0,25.82,25.85,25.78,25.8,124600.0
2009-10-28 11:15:00,25.8,25.9,25.8,25.9,36200.0,25.8,25.9,25.8,25.9,36200.0
2009-10-28 11:20:00,25.89,25.9,25.83,25.83,10000.0,25.89,25.9,25.83,25.83,10000.0
2009-10-28 11:25:00,25.83,25.9,25.83,25.83,225100.0,25.83,25.9,25.83,25.83,225100.0
2009-10-28 11:30:00,25.83,25.9,25.82,25.89,40800.0,25.83,25.9,25.82,25.89,40800.0
2009-10-28 11:35:00,25.89,25.89,25.84,25.86,19800.0,25.89,25.89,25.84,25.86,19800.0
2009-10-28 11:40:00,25.85,25.86,25.81,25.84,16700.0,25.85,25.86,25.81,25.84,16700.0
2009-10-28 11:45:00,25.84,25.84,25.8,25.81,20200.0,25.84,25.84,25.8,25.81,20200.0
2009-10-28 11:50:00,25.81,25.85,25.8,25.84,10700.0,25.81,25.85,25.8,25.84,10700.0
2009-10-28 11:55:00,25.84,25.84,25.79,25.8,13200.0,25.84,25.84,25.79,25.8,13200.0
2009-10-28 12:00:00,25.79,25.86,25.78,25.86,11200.0,25.79,25.86,25.78,25.86,11200.0
2009-10-28 12:05:00,25.86,25.86,25.8,25.81,6500.0,25.86,25.86,25.8,25.81,6500.0
2009-10-28 12:10:00,25.8,25.84,25.8,25.81,31000.0,25.8,25.84,25.8,25.81,31000.0
2009-10-28 12:15:00,25.81,25.83,25.8,25.81,29900.0,25.81,25.83,25.8,25.81,29900.0
2009-10-28 12:20:00,25.8,25.82,25.73,25.75,54000.0,25.8,25.82,25.73,25.75,54000.0
2009-10-28 12:25:00,25.75,25.8,25.73,25.79,38700.0,25.75,25.8,25.73,25.79,38700.0
2009-10-28 12:30:00,25.77,25.77,25.72,25.74,24000.0,25.77,25.77,25.72,25.74,24000.0
2009-10-28 12:35:00,25.74,25.75,25.69,25.72,32400.0,25.74,25.75,25.69,25.72,32400.0
2009-10-28 12:40:00,25.71,25.74,25.67,25.74,19600.0,25.71,25.74,25.67,25.74,19600.0
2009-10-28 12:45:00,25.74,25.75,25.72,25.73,42400.0,25.74,25.75,25.72,25.73,42400.0
2009-10-28 12:50:00,25.72,25.73,25.59,25.62,31700.0,25.72,25.73,25.59,25.62,31700.0
2009-10-28 12:55:00,25.62,25.68,25.62,25.66,20400.0,25.62,25.68,25.62,25.66,20400.0
2009-10-28 13:00:00,25.65,25.74,25.64,25.72,61400.0,25.65,25.74,25.64,25.72,61400.0
2009-10-28 13:05:00,25.72,25.75,25.72,25.72,36200.0,25.72,25.75,25.72,25.72,36200.0
2009-10-28 13:10:00,25.72,25.75,25.71,25.74,58400.0,25.72,25.75,25.71,25.74,58400.0
2009-10-28 13:15:00,25.75,25.81,25.75,25.81,65500.0,25.75,25.81,25.75,25.81,65500.0
2009-10-28 13:20:00,25.8,25.86,25.8,25.85,28900.0,25.8,25.86,25.8,25.85,28900.0
2009-10-28 13:25:00,25.84,25.85,25.77,25.77,27600.0,25.84,25.85,25.77,25.77,27600.0
2009-10-28 13:30:00,25.8,25.82,25.79,25.79,16200.0,25.8,25.82,25.79,25.79,16200.0
2009-10-28 13:35:00,25.8,25.8,25.77,25.77,48800.0,25.8,25.8,25.77,25.77,48800.0
2009-10-28 13:40:00,25.77,25.83,25.77,25.81,31500.0,25.77,25.83,25.77,25.81,31500.0
2009-10-28 13:45:00,25.81,25.82,25.79,25.79,19000.0,25.81,25.82,25.79,25.79,19000.0
2009-10-28 13:50:00,25.78,25.78,25.74,25.75,66300.0,25.78,25.78,25.74,25.75,66300.0
2009-10-28 13:55:00,25.75,25.75,25.73,25.74,28700.0,25.75,25.75,25.73,25.74,28700.0
2009-10-28 14:00:00,25.74,25.75,25.73,25.74,58600.0,25.74,25.75,25.73,25.74,58600.0
2009-10-28 14:05:00,25.75,25.76,25.74,25.75,44900.0,25.75,25.76,25.74,25.75,44900.0
2009-10-28 14:10:00,25.75,25.77,25.74,25.76,70900.0,25.75,25.77,25.74,25.76,70900.0
2009-10-28 14:15:00,25.76,25.78,25.69,25.69,63400.0,25.76,25.78,25.69,25.69,63400.0
2009-10-28 14:20:00,25.69,25.71,25.63,25.71,96500.0,25.69,25.71,25.63,25.71,96500.0
2009-10-28 14:25:00,25.71,25.72,25.69,25.71,33700.0,25.71,25.72,25.69,25.71,33700.0
2009-10-28 14:30:00,25.7,25.71,25.67,25.67,35900.0,25.7,25.71,25.67,25.67,35900.0
2009-10-28 14:35:00,25.67,25.67,25.62,25.62,23900.0,25.67,25.67,25.62,25.62,23900.0
2009-10-28 14:40:00,25.61,25.63,25.6,25.61,71700.0,25.61,25.63,25.6,25.61,71700.0
2009-10-28 14:45:00,25.61,25.63,25.54,25.62,108600.0,25.61,25.63,25.54,25.62,108600.0
2009-10-28 14:50:00,25.62,25.67,25.62,25.65,76000.0,25.62,25.67,25.62,25.65,76000.0
2009-10-28 14:55:00,25.64,25.68,25.64,25.65,59000.0,25.64,25.68,25.64,25.65,59000.0
2009-10-28 15:00:00,25.65,25.7,25.64,25.65,99100.0,25.65,25.7,25.64,25.65,99100.0
2009-10-28 15:05:00,25.66,25.68,25.65,25.66,60400.0,25.66,25.68,25.65,25.66,60400.0
2009-10-28 15:10:00,25.67,25.67,25.6,25.6,51000.0,25.67,25.67,25.6,25.6,51000.0
2009-10-28 15:15:00,25.61,25.62,25.55,25.57,136800.0,25.61,25.62,25.55,25.57,136800.0
2009-10-28 15:20:00,25.57,25.61,25.57,25.61,110500.0,25.57,25.61,25.57,25.61,110500.0
2009-10-28 15:25:00,25.6,25.6,25.53,25.55,89200.0,25.6,25.6,25.53,25.55,89200.0
2009-10-28 15:30:00,25.55,25.56,25.53,25.54,146600.0,25.55,25.56,25.53,25.54,146600.0
2009-10-28 15:35:00,25.54,25.55,25.49,25.5,150500.0,25.54,25.55,25.49,25.5,150500.0
2009-10-28 15:40:00,25.5,25.54,25.5,25.52,79800.0,25.5,25.54,25.5,25.52,79800.0
2009-10-28 15:45:00,25.52,25.57,25.52,25.57,99500.0,25.52,25.57,25.52,25.57,99500.0
2009-10-28 15:50:00,25.56,25.57,25.49,25.51,236900.0,25.56,25.57,25.49,25.51,236900.0
2009-10-28 15:55:00,25.51,25.52,25.48,25.49,274300.0,25.51,25.52,25.48,25.49,274300.0
2009-10-29 09:30:00,25.61,25.93,25.61,25.8,56900.0,25.61,25.93,25.61,25.8,56900.0
2009-10-29 09:35:00,25.78,25.78,25.67,25.72,43300.0,25.78,25.78,25.67,25.72,43300.0
2009-10-29 09:40:00,25.72,25.72,25.52,25.54,38800.0,25.72,25.72,25.52,25.54,38800.0
2009-10-29 09:45:00,25.52,25.54,25.49,25.52,91000.0,25.52,25.54,25.49,25.52,91000.0
2009-10-29 09:50:00,25.52,25.62,25.51,25.56,43500.0,25.52,25.62,25.51,25.56,43500.0
2009-10-29 09:55:00,25.56,25.57,25.5,25.53,45800.0,25.56,25.57,25.5,25.53,45800.0
2009-10-29 10:00:00,25.52,25.69,25.52,25.67,51600.0,25.52,25.69,25.52,25.67,51600.0
2009-10-29 10:05:00,25.67,25.72,25.65,25.69,30300.0,25.67,25.72,25.65,25.69,30300.0
2009-10-29 10:10:00,25.68,25.68,25.62,25.63,31400.0,25.68,25.68,25.62,25.63,31400.0
2009-10-29 10:15:00,25.62,25.63,25.57,25.57,16200.0,25.62,25.63,25.57,25.57,16200.0
2009-10-29 10:20:00,25.57,25.65,25.54,25.58,63500.0,25.57,25.65,25.54,25.58,63500.0
2009-10-29 10:25:00,25.59,25.59,25.52,25.52,26700.0,25.59,25.59,25.52,25.52,26700.0
2009-10-29 10:30:00,25.52,25.59,25.5,25.58,44300.0,25.52,25.59,25.5,25.58,44300.0
2009-10-29 10:35:00,25.59,25.7,25.58,25.65,42100.0,25.59,25.7,25.58,25.65,42100.0
2009-10-29 10:40:00,25.64,25.65,25.58,25.6,39600.0,25.64,25.65,25.58,25.6,39600.0
2009-10-29 10:45:00,25.6,25.6,25.56,25.57,33200.0,25.6,25.6,25.56,25.57,33200.0
2009-10-29 10:50:00,25.57,25.59,25.53,25.57,86700.0,25.57,25.59,25.53,25.57,86700.0
2009-10-29 10:55:00,25.58,25.58,25.54,25.58,59100.0,25.58,25.58,25.54,25.58,59100.0
2009-10-29 11:00:00,25.57,25.61,25.55,25.59,55100.0,25.57,25.61,25.55,25.59,55100.0
2009-10-29 11:05:00,25.6,25.66,25.6,25.63,44000.0,25.6,25.66,25.6,25.63,44000.0
2009-10-29 11:10:00,25.64,25.64,25.62,25.64,39000.0,25.64,25.64,25.62,25.64,39000.0
2009-10-29 11:15:00,25.63,25.65,25.6,25.64,58000.0,25.63,25.65,25.6,25.64,58000.0
2009-10-29 11:20:00,25.65,25.67,25.64,25.67,11600.0,25.65,25.67,25.64,25.67,11600.0
2009-10-29 11:25:00,25.67,25.67,25.65,25.66,9400.0,25.67,25.67,25.65,25.66,9400.0
2009-10-29 11:30:00,25.66,25.7,25.65,25.7,9800.0,25.66,25.7,25.65,25.7,9800.0
2009-10-29 11:35:00,25.7,25.74,25.7,25.7,14300.0,25.7,25.74,25.7,25.7,14300.0
2009-10-29 11:40:00,25.7,25.71,25.65,25.66,27600.0,25.7,25.71,25.65,25.66,27600.0
2009-10-29 11:45:00,25.66,25.67,25.61,25.62,29900.0,25.66,25.67,25.61,25.62,29900.0
2009-10-29 11:50:00,25.62,25.65,25.62,25.65,22600.0,25.62,25.65,25.62,25.65,22600.0
2009-10-29 11:55:00,25.64,25.66,25.64,25.66,4700.0,25.64,25.66,25.64,25.66,4700.0
2009-10-29 12:00:00,25.67,25.69,25.65,25.66,12600.0,25.67,25.69,25.65,25.66,12600.0
2009-10-29 12:05:00,25.66,25.69,25.66,25.69,17800.0,25.66,25.69,25.66,25.69,17800.0
2009-10-29 12:10:00,25.68,25.69,25.67,25.69,7300.0,25.68,25.69,25.67,25.69,7300.0
2009-10-29 12:15:00,25.69,25.69,25.68,25.68,7800.0,25.69,25.69,25.68,25.68,7800.0
2009-10-29 12:20:00,25.68,25.69,25.67,25.67,10500.0,25.68,25.69,25.67,25.67,10500.0
2009-10-29 12:25:00,25.67,25.69,25.67,25.68,20600.0,25.67,25.69,25.67,25.68,20600.0
2009-10-29 12:30:00,25.67,25.69,25.67,25.69,23900.0,25.67,25.69,25.67,25.69,23900.0
2009-10-29 12:35:00,25.69,25.77,25.69,25.76,47400.0,25.69,25.77,25.69,25.76,47400.0
2009-10-29 12:40:00,25.76,25.8,25.76,25.8,6500.0,25.76,25.8,25.76,25.8,6500.0
2009-10-29 12:45:00,25.8,25.85,25.8,25.83,11800.0,25.8,25.85,25.8,25.83,11800.0
2009-10-29 12:50:00,25.83,25.83,25.76,25.77,16900.0,25.83,25.83,25.76,25.77,16900.0
2009-10-29 12:55:00,25.77,25.77,25.73,25.73,6700.0,25.77,25.77,25.73,25.73,6700.0
2009-10-29 13:00:00,25.73,25.73,25.72,25.72,8900.0,25.73,25.73,25.72,25.72,8900.0
2009-10-29 13:05:00,25.73,25.74,25.72,25.74,7500.0,25.73,25.74,25.72,25.74,7500.0
2009-10-29 13:10:00,25.73,25.74,25.68,25.68,24500.0,25.73,25.74,25.68,25.68,24500.0
2009-10-29 13:15:00,25.68,25.68,25.66,25.68,12000.0,25.68,25.68,25.66,25.68,12000.0
2009-10-29 13:20:00,25.68,25.68,25.66,25.67,18500.0,25.68,25.68,25.66,25.67,18500.0
2009-10-29 13:25:00,25.66,25.69,25.65,25.68,16000.0,25.66,25.69,25.65,25.68,16000.0
2009-10-29 13:30:00,25.68,25.7,25.68,25.7,14400.0,25.68,25.7,25.68,25.7,14400.0
2009-10-29 13:35:00,25.69,25.7,25.69,25.7,29100.0,25.69,25.7,25.69,25.7,29100.0
2009-10-29 13:40:00,25.7,25.7,25.69,25.7,26400.0,25.7,25.7,25.69,25.7,26400.0
2009-10-29 13:45:00,25.7,25.73,25.69,25.7,19800.0,25.7,25.73,25.69,25.7,19800.0
2009-10-29 13:50:00,25.7,25.71,25.7,25.7,12800.0,25.7,25.71,25.7,25.7,12800.0
2009-10-29 13:55:00,25.7,25.7,25.68,25.69,16900.0,25.7,25.7,25.68,25.69,16900.0
2009-10-29 14:00:00,25.68,25.69,25.66,25.66,11200.0,25.68,25.69,25.66,25.66,11200.0
2009-10-29 14:05:00,25.67,25.67,25.66,25.66,6000.0,25.67,25.67,25.66,25.66,6000.0
2009-10-29 14:10:00,25.66,25.67,25.64,25.64,23200.0,25.66,25.67,25.64,25.64,23200.0
2009-10-29 14:15:00,25.65,25.69,25.64,25.67,18300.0,25.65,25.69,25.64,25.67,18300.0
2009-10-29 14:20:00,25.67,25.68,25.67,25.67,9000.0,25.67,25.68,25.67,25.67,9000.0
2009-10-29 14:25:00,25.67,25.73,25.67,25.72,12200.0,25.67,25.73,25.67,25.72,12200.0
2009-10-29 14:30:00,25.72,25.75,25.71,25.75,13600.0,25.72,25.75,25.71,25.75,13600.0
2009-10-29 14:35:00,25.75,25.79,25.75,25.79,13900.0,25.75,25.79,25.75,25.79,13900.0
2009-10-29 14:40:00,25.79,25.82,25.78,25.82,11700.0,25.79,25.82,25.78,25.82,11700.0
2009-10-29 14:45:00,25.82,25.82,25.81,25.81,4600.0,25.82,25.82,25.81,25.81,4600.0
2009-10-29 14:50:00,25.81,25.83,25.8,25.81,18800.0,25.81,25.83,25.8,25.81,18800.0
2009-10-29 14:55:00,25.82,25.86,25.82,25.85,15300.0,25.82,25.86,25.82,25.85,15300.0
2009-10-29 15:00:00,25.86,25.86,25.82,25.82,24200.0,25.86,25.86,25.82,25.82,24200.0
2009-10-29 15:05:00,25.82,25.87,25.82,25.85,26200.0,25.82,25.87,25.82,25.85,26200.0
2009-10-29 15:10:00,25.85,25.88,25.85,25.87,26300.0,25.85,25.88,25.85,25.87,26300.0
2009-10-29 15:15:00,25.88,25.88,25.83,25.83,15800.0,25.88,25.88,25.83,25.83,15800.0
2009-10-29 15:20:00,25.84,25.86,25.82,25.83,24000.0,25.84,25.86,25.82,25.83,24000.0
2009-10-29 15:25:00,25.84,25.85,25.82,25.82,22000.0,25.84,25.85,25.82,25.82,22000.0
2009-10-29 15:30:00,25.83,25.83,25.8,25.82,32000.0,25.83,25.83,25.8,25.82,32000.0
2009-10-29 15:35:00,25.81,25.84,25.81,25.84,19500.0,25.81,25.84,25.81,25.84,19500.0
2009-10-29 15:40:00,25.83,25.83,25.77,25.77,40400.0,25.83,25.83,25.77,25.77,40400.0
2009-10-29 15:45:00,25.77,25.79,25.74,25.78,55500.0,25.77,25.79,25.74,25.78,55500.0
2009-10-29 15:50:00,25.79,25.79,25.76,25.79,55600.0,25.79,25.79,25.76,25.79,55600.0
2009-10-29 15:55:00,25.78,25.87,25.78,25.84,108200.0,25.78,25.87,25.78,25.84,108200.0
2009-10-30 09:30:00,25.79,25.85,25.62,25.62,15200.0,25.79,25.85,25.62,25.62,15200.0
2009-10-30 09:35:00,25.61,25.67,25.53,25.54,9400.0,25.61,25.67,25.53,25.54,9400.0
2009-10-30 09:40:00,25.52,25.63,25.37,25.54,70600.0,25.52,25.63,25.37,25.54,70600.0
2009-10-30 09:45:00,25.53,25.62,25.44,25.47,29400.0,25.53,25.62,25.44,25.47,29400.0
2009-10-30 09:50:00,25.47,25.48,25.34,25.41,27300.0,25.47,25.48,25.34,25.41,27300.0
2009-10-30 09:55:00,25.42,25.52,25.35,25.42,26100.0,25.42,25.52,25.35,25.42,26100.0
2009-10-30 10:00:00,25.42,25.63,25.42,25.61,43800.0,25.42,25.63,25.42,25.61,43800.0
2009-10-30 10:05:00,25.59,25.76,25.59,25.76,29300.0,25.59,25.76,25.59,25.76,29300.0
2009-10-30 10:10:00,25.75,25.8,25.7,25.79,25400.0,25.75,25.8,25.7,25.79,25400.0
2009-10-30 10:15:00,25.8,25.8,25.67,25.68,18300.0,25.8,25.8,25.67,25.68,18300.0
2009-10-30 10:20:00,25.67,25.72,25.65,25.69,19800.0,25.67,25.72,25.65,25.69,19800.0
2009-10-30 10:25:00,25.69,25.74,25.67,25.73,25300.0,25.69,25.74,25.67,25.73,25300.0
2009-10-30 10:30:00,25.72,25.72,25.65,25.69,19400.0,25.72,25.72,25.65,25.69,19400.0
2009-10-30 10:35:00,25.68,25.7,25.6,25.7,28900.0,25.68,25.7,25.6,25.7,28900.0
2009-10-30 10:40:00,25.71,25.76,25.68,25.75,30600.0,25.71,25.76,25.68,25.75,30600.0
2009-10-30 10:45:00,25.72,25.82,25.72,25.81,28900.0,25.72,25.82,25.72,25.81,28900.0
2009-10-30 10:50:00,25.82,25.88,25.81,25.86,25500.0,25.82,25.88,25.81,25.86,25500.0
2009-10-30 10:55:00,25.87,25.93,25.84,25.92,25900.0,25.87,25.93,25.84,25.92,25900.0
2009-10-30 11:00:00,25.92,25.92,25.83,25.86,14200.0,25.92,25.92,25.83,25.86,14200.0
2009-10-30 11:05:00,25.84,25.87,25.74,25.76,17300.0,25.84,25.87,25.74,25.76,17300.0
2009-10-30 11:10:00,25.77,25.82,25.74,25.76,25500.0,25.77,25.82,25.74,25.76,25500.0
2009-10-30 11:15:00,25.76,25.79,25.7,25.72,12600.0,25.76,25.79,25.7,25.72,12600.0
2009-10-30 11:20:00,25.7,25.75,25.61,25.63,20400.0,25.7,25.75,25.61,25.63,20400.0
2009-10-30 11:25:00,25.63,25.67,25.61,25.64,14100.0,25.63,25.67,25.61,25.64,14100.0
2009-10-30 11:30:00,25.63,25.68,25.63,25.65,8200.0,25.63,25.68,25.63,25.65,8200.0
2009-10-30 11:35:00,25.64,25.64,25.5,25.53,33200.0,25.64,25.64,25.5,25.53,33200.0
2009-10-30 11:40:00,25.54,25.56,25.5,25.5,8600.0,25.54,25.56,25.5,25.5,8600.0
2009-10-30 11:45:00,25.5,25.5,25.4,25.44,24800.0,25.5,25.5,25.4,25.44,24800.0
2009-10-30 11:50:00,25.44,25.44,25.3,25.35,51100.0,25.44,25.44,25.3,25.35,51100.0
2009-10-30 11:55:00,25.36,25.4,25.25,25.4,60400.0,25.36,25.4,25.25,25.4,60400.0
2009-10-30 12:00:00,25.41,25.43,25.39,25.41,12600.0,25.41,25.43,25.39,25.41,12600.0
2009-10-30 12:05:00,25.4,25.48,25.35,25.47,30700.0,25.4,25.48,25.35,25.47,30700.0
2009-10-30 12:10:00,25.46,25.49,25.32,25.32,20300.0,25.46,25.49,25.32,25.32,20300.0
2009-10-30 12:15:00,25.32,25.35,25.27,25.28,16200.0,25.32,25.35,25.27,25.28,16200.0
2009-10-30 12:20:00,25.29,25.33,25.25,25.26,27100.0,25.29,25.33,25.25,25.26,27100.0
2009-10-30 12:25:00,25.27,25.27,25.12,25.14,50200.0,25.27,25.27,25.12,25.14,50200.0
2009-10-30 12:30:00,25.15,25.21,25.13,25.2,24400.0,25.15,25.21,25.13,25.2,24400.0
2009-10-30 12:35:00,25.19,25.28,25.18,25.26,31300.0,25.19,25.28,25.18,25.26,31300.0
2009-10-30 12:40:00,25.25,25.31,25.24,25.24,11100.0,25.25,25.31,25.24,25.24,11100.0
2009-10-30 12:45:00,25.24,25.26,25.04,25.11,42100.0,25.24,25.26,25.04,25.11,42100.0
2009-10-30 12:50:00,25.12,25.19,25.08,25.19,38700.0,25.12,25.19,25.08,25.19,38700.0
2009-10-30 12:55:00,25.18,25.21,25.13,25.13,15700.0,25.18,25.21,25.13,25.13,15700.0
2009-10-30 13:00:00,25.13,25.19,25.12,25.16,13300.0,25.13,25.19,25.12,25.16,13300.0
2009-10-30 13:05:00,25.16,25.25,25.16,25.21,15300.0,25.16,25.25,25.16,25.21,15300.0
2009-10-30 13:10:00,25.21,25.29,25.19,25.22,24200.0,25.21,25.29,25.19,25.22,24200.0
2009-10-30 13:15:00,25.21,25.25,25.2,25.2,14000.0,25.21,25.25,25.2,25.2,14000.0
2009-10-30 13:20:00,25.2,25.21,25.09,25.14,22600.0,25.2,25.21,25.09,25.14,22600.0
2009-10-30 13:25:00,25.16,25.17,25.1,25.17,21200.0,25.16,25.17,25.1,25.17,21200.0
2009-10-30 13:30:00,25.18,25.19,25.04,25.06,18900.0,25.18,25.19,25.04,25.06,18900.0
2009-10-30 13:35:00,25.06,25.13,25.06,25.13,7600.0,25.06,25.13,25.06,25.13,7600.0
2009-10-30 13:40:00,25.14,25.21,25.14,25.19,12200.0,25.14,25.21,25.14,25.19,12200.0
2009-10-30 13:45:00,25.18,25.24,25.17,25.22,12200.0,25.18,25.24,25.17,25.22,12200.0
2009-10-30 13:50:00,25.21,25.22,25.17,25.17,8100.0,25.21,25.22,25.17,25.17,8100.0
2009-10-30 13:55:00,25.16,25.2,25.15,25.15,9400.0,25.16,25.2,25.15,25.15,9400.0
2009-10-30 14:00:00,25.15,25.16,25.13,25.15,40400.0,25.15,25.16,25.13,25.15,40400.0
2009-10-30 14:05:00,25.15,25.3,25.14,25.22,64300.0,25.15,25.3,25.14,25.22,64300.0
2009-10-30 14:10:00,25.21,25.23,25.19,25.19,13800.0,25.21,25.23,25.19,25.19,13800.0
2009-10-30 14:15:00,25.19,25.19,25.08,25.15,26000.0,25.19,25.19,25.08,25.15,26000.0
2009-10-30 14:20:00,25.16,25.17,25.07,25.07,20500.0,25.16,25.17,25.07,25.07,20500.0
2009-10-30 14:25:00,25.08,25.11,25.05,25.11,14200.0,25.08,25.11,25.05,25.11,14200.0
2009-10-30 14:30:00,25.1,25.1,25.04,25.04,14300.0,25.1,25.1,25.04,25.04,14300.0
2009-10-30 14:35:00,25.05,25.07,24.99,25.05,41000.0,25.05,25.07,24.99,25.05,41000.0
2009-10-30 14:40:00,25.05,25.08,25.03,25.06,12500.0,25.05,25.08,25.03,25.06,12500.0
2009-10-30 14:45:00,25.05,25.1,25.03,25.07,14300.0,25.05,25.1,25.03,25.07,14300.0
2009-10-30 14:50:00,25.05,25.11,25.04,25.11,14300.0,25.05,25.11,25.04,25.11,14300.0
2009-10-30 14:55:00,25.1,25.14,25.08,25.13,15400.0,25.1,25.14,25.08,25.13,15400.0
2009-10-30 15:00:00,25.13,25.13,25.03,25.06,21700.0,25.13,25.13,25.03,25.06,21700.0
2009-10-30 15:05:00,25.04,25.04,24.92,24.97,64100.0,25.04,25.04,24.92,24.97,64100.0
2009-10-30 15:10:00,24.97,25.07,24.97,25.03,23400.0,24.97,25.07,24.97,25.03,23400.0
2009-10-30 15:15:00,25.02,25.04,24.95,24.95,18600.0,25.02,25.04,24.95,24.95,18600.0
2009-10-30 15:20:00,24.95,25.06,24.95,24.98,28400.0,24.95,25.06,24.95,24.98,28400.0
2009-10-30 15:25:00,24.99,25.02,24.9,25.0,39800.0,24.99,25.02,24.9,25.0,39800.0
2009-10-30 15:30:00,25.0,25.11,24.98,25.07,43900.0,25.0,25.11,24.98,25.07,43900.0
2009-10-30 15:35:00,25.08,25.12,25.04,25.06,39600.0,25.08,25.12,25.04,25.06,39600.0
2009-10-30 15:40:00,25.07,25.15,25.06,25.06,53800.0,25.07,25.15,25.06,25.06,53800.0
2009-10-30 15:45:00,25.05,25.11,25.03,25.1,45000.0,25.05,25.11,25.03,25.1,45000.0
2009-10-30 15:50:00,25.09,25.09,24.99,25.0,86800.0,25.09,25.09,24.99,25.0,86800.0
2009-10-30 15:55:00,25.0,25.0,24.92,24.92,214400.0,25.0,25.0,24.92,24.92,214400.0
2009-11-02 09:30:00,25.0,25.0,24.75,24.92,31500.0,25.0,25.0,24.75,24.92,31500.0
2009-11-02 09:35:00,24.85,24.89,24.8,24.81,12000.0,24.85,24.89,24.8,24.81,12000.0
2009-11-02 09:40:00,24.82,24.91,24.82,24.88,15000.0,24.82,24.91,24.82,24.88,15000.0
2009-11-02 09:45:00,24.87,24.98,24.86,24.95,51500.0,24.87,24.98,24.86,24.95,51500.0
2009-11-02 09:50:00,24.95,25.15,24.95,25.13,32100.0,24.95,25.15,24.95,25.13,32100.0
2009-11-02 09:55:00,25.12,25.19,25.09,25.11,38000.0,25.12,25.19,25.09,25.11,38000.0
2009-11-02 10:00:00,25.13,25.38,25.13,25.3,84200.0,25.13,25.38,25.13,25.3,84200.0
2009-11-02 10:05:00,25.31,25.38,25.28,25.28,48200.0,25.31,25.38,25.28,25.28,48200.0
2009-11-02 10:10:00,25.29,25.32,25.17,25.2,41100.0,25.29,25.32,25.17,25.2,41100.0
2009-11-02 10:15:00,25.23,25.44,25.23,25.4,62800.0,25.23,25.44,25.23,25.4,62800.0
2009-11-02 10:20:00,25.41,25.42,25.28,25.29,32100.0,25.41,25.42,25.28,25.29,32100.0
2009-11-02 10:25:00,25.3,25.44,25.29,25.41,29000.0,25.3,25.44,25.29,25.41,29000.0
2009-11-02 10:30:00,25.41,25.51,25.39,25.43,18100.0,25.41,25.51,25.39,25.43,18100.0
2009-11-02 10:35:00,25.43,25.54,25.39,25.54,12200.0,25.43,25.54,25.39,25.54,12200.0
2009-11-02 10:40:00,25.53,25.53,25.36,25.36,20600.0,25.53,25.53,25.36,25.36,20600.0
2009-11-02 10:45:00,25.36,25.4,25.31,25.37,20100.0,25.36,25.4,25.31,25.37,20100.0
2009-11-02 10:50:00,25.37,25.41,25.31,25.33,28300.0,25.37,25.41,25.31,25.33,28300.0
2009-11-02 10:55:00,25.33,25.37,25.23,25.23,20500.0,25.33,25.37,25.23,25.23,20500.0
2009-11-02 11:00:00,25.23,25.28,25.17,25.27,25400.0,25.23,25.28,25.17,25.27,25400.0
2009-11-02 11:05:00,25.27,25.33,25.16,25.26,53300.0,25.27,25.33,25.16,25.26,53300.0
2009-11-02 11:10:00,25.26,25.37,25.21,25.36,26400.0,25.26,25.37,25.21,25.36,26400.0
2009-11-02 11:15:00,25.35,25.36,25.31,25.33,12600.0,25.35,25.36,25.31,25.33,12600.0
2009-11-02 11:20:00,25.33,25.36,25.31,25.34,12500.0,25.33,25.36,25.31,25.34,12500.0
2009-11-02 11:25:00,25.35,25.35,25.24,25.34,23800.0,25.35,25.35,25.24,25.34,23800.0
2009-11-02 11:30:00,25.34,25.35,25.26,25.29,17200.0,25.34,25.35,25.26,25.29,17200.0
2009-11-02 11:35:00,25.3,25.31,25.25,25.25,13000.0,25.3,25.31,25.25,25.25,13000.0
2009-11-02 11:40:00,25.24,25.3,25.24,25.3,12300.0,25.24,25.3,25.24,25.3,12300.0
2009-11-02 11:45:00,25.31,25.35,25.31,25.32,11100.0,25.31,25.35,25.31,25.32,11100.0
2009-11-02 11:50:00,25.33,25.34,25.3,25.33,16900.0,25.33,25.34,25.3,25.33,16900.0
2009-11-02 11:55:00,25.33,25.4,25.32,25.33,27200.0,25.33,25.4,25.32,25.33,27200.0
2009-11-02 12:00:00,25.32,25.33,25.3,25.3,17800.0,25.32,25.33,25.3,25.3,17800.0
2009-11-02 12:05:00,25.31,25.31,25.23,25.28,23400.0,25.31,25.31,25.23,25.28,23400.0
2009-11-02 12:10:00,25.28,25.29,25.2,25.22,22700.0,25.28,25.29,25.2,25.22,22700.0
2009-11-02 12:15:00,25.22,25.23,25.15,25.19,32500.0,25.22,25.23,25.15,25.19,32500.0
2009-11-02 12:20:00,25.2,25.22,25.16,25.21,20700.0,25.2,25.22,25.16,25.21,20700.0
2009-11-02 12:25:00,25.22,25.26,25.22,25.24,18300.0,25.22,25.26,25.22,25.24,18300.0
2009-11-02 12:30:00,25.24,25.27,25.13,25.13,20400.0,25.24,25.27,25.13,25.13,20400.0
2009-11-02 12:35:00,25.13,25.16,25.13,25.15,16200.0,25.13,25.16,25.13,25.15,16200.0
2009-11-02 12:40:00,25.15,25.15,25.04,25.06,18600.0,25.15,25.15,25.04,25.06,18600.0
2009-11-02 12:45:00,25.05,25.05,25.0,25.0,16800.0,25.05,25.05,25.0,25.0,16800.0
2009-11-02 12:50:00,25.0,25.0,24.81,24.9,45200.0,25.0,25.0,24.81,24.9,45200.0
2009-11-02 12:55:00,24.9,25.03,24.87,24.87,31400.0,24.9,25.03,24.87,24.87,31400.0
2009-11-02 13:00:00,24.87,24.98,24.84,24.98,38300.0,24.87,24.98,24.84,24.98,38300.0
2009-11-02 13:05:00,24.99,25.07,24.98,25.07,15100.0,24.99,25.07,24.98,25.07,15100.0
2009-11-02 13:10:00,25.07,25.07,24.96,24.96,24900.0,25.07,25.07,24.96,24.96,24900.0
2009-11-02 13:15:00,24.96,25.01,24.89,24.99,28200.0,24.96,25.01,24.89,24.99,28200.0
2009-11-02 13:20:00,24.99,25.1,24.98,25.07,22100.0,24.99,25.1,24.98,25.07,22100.0
2009-11-02 13:25:00,25.07,25.11,25.04,25.09,29300.0,25.07,25.11,25.04,25.09,29300.0
2009-11-02 13:30:00,25.09,25.09,24.95,24.99,17100.0,25.09,25.09,24.95,24.99,17100.0
2009-11-02 13:35:00,24.98,25.0,24.93,24.97,13200.0,24.98,25.0,24.93,24.97,13200.0
2009-11-02 13:40:00,24.97,25.01,24.93,25.01,18100.0,24.97,25.01,24.93,25.01,18100.0
2009-11-02 13:45:00,25.01,25.01,24.95,24.95,26200.0,25.01,25.01,24.95,24.95,26200.0
2009-11-02 13:50:00,24.95,24.95,24.9,24.93,18800.0,24.95,24.95,24.9,24.93,18800.0
2009-11-02 13:55:00,24.93,24.96,24.88,24.89,19900.0,24.93,24.96,24.88,24.89,19900.0
2009-11-02 14:00:00,24.89,24.9,24.8,24.81,29000.0,24.89,24.9,24.8,24.81,29000.0
2009-11-02 14:05:00,24.8,24.84,24.77,24.81,26600.0,24.8,24.84,24.77,24.81,26600.0
2009-11-02 14:10:00,24.82,24.92,24.81,24.86,31700.0,24.82,24.92,24.81,24.86,31700.0
2009-11-02 14:15:00,24.87,24.93,24.84,24.86,19700.0,24.87,24.93,24.84,24.86,19700.0
2009-11-02 14:20:00,24.87,25.03,24.86,25.0,30400.0,24.87,25.03,24.86,25.0,30400.0
2009-11-02 14:25:00,25.0,25.05,24.97,25.05,15000.0,25.0,25.05,24.97,25.05,15000.0
2009-11-02 14:30:00,25.04,25.05,24.96,25.03,31800.0,25.04,25.05,24.96,25.03,31800.0
2009-11-02 14:35:00,25.03,25.04,24.99,25.02,25800.0,25.03,25.04,24.99,25.02,25800.0
2009-11-02 14:40:00,25.02,25.1,25.02,25.05,16600.0,25.02,25.1,25.02,25.05,16600.0
2009-11-02 14:45:00,25.07,25.12,25.05,25.05,19600.0,25.07,25.12,25.05,25.05,19600.0
2009-11-02 14:50:00,25.06,25.15,25.04,25.14,30300.0,25.06,25.15,25.04,25.14,30300.0
2009-11-02 14:55:00,25.13,25.14,25.05,25.11,92100.0,25.13,25.14,25.05,25.11,92100.0
2009-11-02 15:00:00,25.1,25.16,25.1,25.15,28500.0,25.1,25.16,25.1,25.15,28500.0
2009-11-02 15:05:00,25.16,25.18,25.04,25.07,36800.0,25.16,25.18,25.04,25.07,36800.0
2009-11-02 15:10:00,25.06,25.11,25.04,25.08,27700.0,25.06,25.11,25.04,25.08,27700.0
2009-11-02 15:15:00,25.07,25.09,24.98,25.0,24900.0,25.07,25.09,24.98,25.0,24900.0
2009-11-02 15:20:00,25.01,25.09,24.97,25.06,40100.0,25.01,25.09,24.97,25.06,40100.0
2009-11-02 15:25:00,25.05,25.07,24.98,25.06,24600.0,25.05,25.07,24.98,25.06,24600.0
2009-11-02 15:30:00,25.05,25.15,25.04,25.14,45800.0,25.05,25.15,25.04,25.14,45800.0
2009-11-02 15:35:00,25.13,25.17,25.12,25.16,38800.0,25.13,25.17,25.12,25.16,38800.0
2009-11-02 15:40:00,25.15,25.2,25.15,25.19,38100.0,25.15,25.2,25.15,25.19,38100.0
2009-11-02 15:45:00,25.19,25.19,25.13,25.16,41200.0,25.19,25.19,25.13,25.16,41200.0
2009-11-02 15:50:00,25.17,25.21,25.17,25.18,58900.0,25.17,25.21,25.17,25.18,58900.0
2009-11-02 15:55:00,25.19,25.22,25.19,25.22,98400.0,25.19,25.22,25.19,25.22,98400.0
2009-11-03 09:30:00,25.12,25.12,25.01,25.06,40500.0,25.12,25.12,25.01,25.06,40500.0
2009-11-03 09:35:00,25.06,25.1,24.95,24.98,25200.0,25.06,25.1,24.95,24.98,25200.0
2009-11-03 09:40:00,24.95,25.05,24.94,24.98,24200.0,24.95,25.05,24.94,24.98,24200.0
2009-11-03 09:45:00,24.98,25.04,24.87,24.87,23500.0,24.98,25.04,24.87,24.87,23500.0
2009-11-03 09:50:00,24.86,25.0,24.86,24.92,35700.0,24.86,25.0,24.86,24.92,35700.0
2009-11-03 09:55:00,24.92,24.96,24.87,24.87,18200.0,24.92,24.96,24.87,24.87,18200.0
2009-11-03 10:00:00,24.87,25.02,24.73,24.99,52100.0,24.87,25.02,24.73,24.99,52100.0
2009-11-03 10:05:00,24.99,25.02,24.93,25.01,17800.0,24.99,25.02,24.93,25.01,17800.0
2009-11-03 10:10:00,25.0,25.02,24.85,24.86,25600.0,25.0,25.02,24.85,24.86,25600.0
2009-11-03 10:15:00,24.86,24.88,24.82,24.86,15200.0,24.86,24.88,24.82,24.86,15200.0
2009-11-03 10:20:00,24.87,24.87,24.82,24.85,19700.0,24.87,24.87,24.82,24.85,19700.0
2009-11-03 10:25:00,24.86,24.88,24.78,24.79,25400.0,24.86,24.88,24.78,24.79,25400.0
2009-11-03 10:30:00,24.8,24.94,24.78,24.94,17000.0,24.8,24.94,24.78,24.94,17000.0
2009-11-03 10:35:00,24.93,24.94,24.8,24.8,9900.0,24.93,24.94,24.8,24.8,9900.0
2009-11-03 10:40:00,24.81,24.88,24.8,24.88,41800.0,24.81,24.88,24.8,24.88,41800.0
2009-11-03 10:45:00,24.88,24.95,24.88,24.92,19100.0,24.88,24.95,24.88,24.92,19100.0
2009-11-03 10:50:00,24.93,24.95,24.87,24.87,27000.0,24.93,24.95,24.87,24.87,27000.0
2009-11-03 10:55:00,24.87,24.88,24.81,24.82,34500.0,24.87,24.88,24.81,24.82,34500.0
2009-11-03 11:00:00,24.82,24.91,24.81,24.89,22000.0,24.82,24.91,24.81,24.89,22000.0
2009-11-03 11:05:00,24.89,24.9,24.81,24.87,23500.0,24.89,24.9,24.81,24.87,23500.0
2009-11-03 11:10:00,24.86,24.93,24.84,24.93,22300.0,24.86,24.93,24.84,24.93,22300.0
2009-11-03 11:15:00,24.93,24.93,24.81,24.85,15600.0,24.93,24.93,24.81,24.85,15600.0
2009-11-03 11:20:00,24.85,24.88,24.83,24.88,13400.0,24.85,24.88,24.83,24.88,13400.0
2009-11-03 11:25:00,24.88,24.89,24.78,24.88,38700.0,24.88,24.89,24.78,24.88,38700.0
2009-11-03 11:30:00,24.89,24.93,24.87,24.92,28200.0,24.89,24.93,24.87,24.92,28200.0
2009-11-03 11:35:00,24.92,24.92,24.81,24.89,37600.0,24.92,24.92,24.81,24.89,37600.0
2009-11-03 11:40:00,24.9,24.92,24.87,24.9,18500.0,24.9,24.92,24.87,24.9,18500.0
2009-11-03 11:45:00,24.89,24.92,24.88,24.92,14400.0,24.89,24.92,24.88,24.92,14400.0
2009-11-03 11:50:00,24.92,24.94,24.9,24.94,14300.0,24.92,24.94,24.9,24.94,14300.0
2009-11-03 11:55:00,24.95,24.97,24.92,24.93,12500.0,24.95,24.97,24.92,24.93,12500.0
2009-11-03 12:00:00,24.94,24.98,24.94,24.95,14000.0,24.94,24.98,24.94,24.95,14000.0
2009-11-03 12:05:00,24.96,24.99,24.9,24.98,51900.0,24.96,24.99,24.9,24.98,51900.0
2009-11-03 12:10:00,24.99,25.0,24.96,24.97,16300.0,24.99,25.0,24.96,24.97,16300.0
2009-11-03 12:15:00,24.97,24.98,24.84,24.86,39400.0,24.97,24.98,24.84,24.86,39400.0
2009-11-03 12:20:00,24.86,24.96,24.85,24.96,48800.0,24.86,24.96,24.85,24.96,48800.0
2009-11-03 12:25:00,24.96,25.0,24.96,24.98,16200.0,24.96,25.0,24.96,24.98,16200.0
2009-11-03 12:30:00,24.98,25.0,24.93,24.99,27000.0,24.98,25.0,24.93,24.99,27000.0
2009-11-03 12:35:00,24.99,25.14,24.99,25.09,25100.0,24.99,25.14,24.99,25.09,25100.0
2009-11-03 12:40:00,25.09,25.14,25.08,25.12,18000.0,25.09,25.14,25.08,25.12,18000.0
2009-11-03 12:45:00,25.13,25.13,25.09,25.13,32800.0,25.13,25.13,25.09,25.13,32800.0
2009-11-03 12:50:00,25.13,25.17,25.09,25.09,13400.0,25.13,25.17,25.09,25.09,13400.0
2009-11-03 12:55:00,25.09,25.14,25.07,25.07,16200.0,25.09,25.14,25.07,25.07,16200.0
2009-11-03 13:00:00,25.06,25.06,25.01,25.05,13300.0,25.06,25.06,25.01,25.05,13300.0
2009-11-03 13:05:00,25.07,25.11,25.06,25.09,16200.0,25.07,25.11,25.06,25.09,16200.0
2009-11-03 13:10:00,25.09,25.13,25.07,25.13,20100.0,25.09,25.13,25.07,25.13,20100.0
2009-11-03 13:15:00,25.12,25.12,25.07,25.09,5800.0,25.12,25.12,25.07,25.09,5800.0
2009-11-03 13:20:00,25.08,25.09,25.03,25.03,16700.0,25.08,25.09,25.03,25.03,16700.0
2009-11-03 13:25:00,25.04,25.06,24.99,25.03,23100.0,25.04,25.06,24.99,25.03,23100.0
2009-11-03 13:30:00,25.03,25.06,25.02,25.05,9000.0,25.03,25.06,25.02,25.05,9000.0
2009-11-03 13:35:00,25.04,25.08,25.03,25.08,18200.0,25.04,25.08,25.03,25.08,18200.0
2009-11-03 13:40:00,25.08,25.08,25.04,25.04,17400.0,25.08,25.08,25.04,25.04,17400.0
2009-11-03 13:45:00,25.04,25.05,25.0,25.05,8500.0,25.04,25.05,25.0,25.05,8500.0
2009-11-03 13:50:00,25.06,25.09,25.01,25.01,18900.0,25.06,25.09,25.01,25.01,18900.0
2009-11-03 13:55:00,25.01,25.09,25.01,25.08,17500.0,25.01,25.09,25.01,25.08,17500.0
2009-11-03 14:00:00,25.08,25.12,25.08,25.09,18100.0,25.08,25.12,25.08,25.09,18100.0
2009-11-03 14:05:00,25.1,25.14,25.09,25.14,14700.0,25.1,25.14,25.09,25.14,14700.0
2009-11-03 14:10:00,25.15,25.17,25.08,25.08,18300.0,25.15,25.17,25.08,25.08,18300.0
2009-11-03 14:15:00,25.09,25.12,25.08,25.11,9600.0,25.09,25.12,25.08,25.11,9600.0
2009-11-03 14:20:00,25.1,25.13,25.06,25.06,12100.0,25.1,25.13,25.06,25.06,12100.0
2009-11-03 14:25:00,25.06,25.12,25.06,25.07,10100.0,25.06,25.12,25.06,25.07,10100.0
2009-11-03 14:30:00,25.08,25.13,25.04,25.05,22700.0,25.08,25.13,25.04,25.05,22700.0
2009-11-03 14:35:00,25.04,25.07,25.03,25.07,27800.0,25.04,25.07,25.03,25.07,27800.0
2009-11-03 14:40:00,25.07,25.12,25.06,25.12,23900.0,25.07,25.12,25.06,25.12,23900.0
2009-11-03 14:45:00,25.11,25.15,25.1,25.15,18300.0,25.11,25.15,25.1,25.15,18300.0
2009-11-03 14:50:00,25.15,25.17,25.1,25.1,18200.0,25.15,25.17,25.1,25.1,18200.0
2009-11-03 14:55:00,25.09,25.12,25.06,25.09,20800.0,25.09,25.12,25.06,25.09,20800.0
2009-11-03 15:00:00,25.09,25.12,25.07,25.08,23000.0,25.09,25.12,25.07,25.08,23000.0
2009-11-03 15:05:00,25.08,25.13,25.07,25.08,20100.0,25.08,25.13,25.07,25.08,20100.0
2009-11-03 15:10:00,25.08,25.13,25.07,25.09,14900.0,25.08,25.13,25.07,25.09,14900.0
2009-11-03 15:15:00,25.09,25.17,25.08,25.16,19500.0,25.09,25.17,25.08,25.16,19500.0
2009-11-03 15:20:00,25.17,25.17,25.06,25.07,129600.0,25.17,25.17,25.06,25.07,129600.0
2009-11-03 15:25:00,25.08,25.13,25.07,25.12,12200.0,25.08,25.13,25.07,25.12,12200.0
2009-11-03 15:30:00,25.13,25.22,25.13,25.22,37700.0,25.13,25.22,25.13,25.22,37700.0
2009-11-03 15:35:00,25.22,25.23,25.19,25.23,30700.0,25.22,25.23,25.19,25.23,30700.0
2009-11-03 15:40:00,25.23,25.24,25.18,25.2,65500.0,25.23,25.24,25.18,25.2,65500.0
2009-11-03 15:45:00,25.2,25.25,25.19,25.21,30500.0,25.2,25.25,25.19,25.21,30500.0
2009-11-03 15:50:00,25.22,25.24,25.18,25.24,50200.0,25.22,25.24,25.18,25.24,50200.0
2009-11-03 15:55:00,25.23,25.24,25.18,25.23,84500.0,25.23,25.24,25.18,25.23,84500.0
2009-11-04 09:30:00,25.21,25.21,25.01,25.06,50200.0,25.21,25.21,25.01,25.06,50200.0
2009-11-04 09:35:00,25.08,25.29,25.08,25.26,54900.0,25.08,25.29,25.08,25.26,54900.0
2009-11-04 09:40:00,25.25,25.26,25.15,25.15,191800.0,25.25,25.26,25.15,25.15,191800.0
2009-11-04 09:45:00,25.15,25.27,25.1,25.18,117200.0,25.15,25.27,25.1,25.18,117200.0
2009-11-04 09:50:00,25.17,25.3,25.15,25.25,105200.0,25.17,25.3,25.15,25.25,105200.0
2009-11-04 09:55:00,25.23,25.36,25.23,25.34,19800.0,25.23,25.36,25.23,25.34,19800.0
2009-11-04 10:00:00,25.34,25.44,25.26,25.35,75100.0,25.34,25.44,25.26,25.35,75100.0
2009-11-04 10:05:00,25.35,25.48,25.31,25.47,59100.0,25.35,25.48,25.31,25.47,59100.0
2009-11-04 10:10:00,25.47,25.61,25.46,25.54,91100.0,25.47,25.61,25.46,25.54,91100.0
2009-11-04 10:15:00,25.55,25.65,25.55,25.65,35600.0,25.55,25.65,25.55,25.65,35600.0
2009-11-04 10:20:00,25.65,25.69,25.65,25.66,26700.0,25.65,25.69,25.65,25.66,26700.0
2009-11-04 10:25:00,25.66,25.66,25.55,25.55,20400.0,25.66,25.66,25.55,25.55,20400.0
2009-11-04 10:30:00,25.56,25.68,25.56,25.67,37800.0,25.56,25.68,25.56,25.67,37800.0
2009-11-04 10:35:00,25.67,25.67,25.6,25.62,22000.0,25.67,25.67,25.6,25.62,22000.0
2009-11-04 10:40:00,25.61,25.63,25.6,25.61,12500.0,25.61,25.63,25.6,25.61,12500.0
2009-11-04 10:45:00,25.62,25.67,25.61,25.67,31000.0,25.62,25.67,25.61,25.67,31000.0
2009-11-04 10:50:00,25.67,25.67,25.62,25.63,35900.0,25.67,25.67,25.62,25.63,35900.0
2009-11-04 10:55:00,25.63,25.64,25.62,25.63,10100.0,25.63,25.64,25.62,25.63,10100.0
2009-11-04 11:00:00,25.63,25.64,25.49,25.52,195400.0,25.63,25.64,25.49,25.52,195400.0
2009-11-04 11:05:00,25.53,25.54,25.52,25.53,20600.0,25.53,25.54,25.52,25.53,20600.0
2009-11-04 11:10:00,25.53,25.53,25.49,25.5,64200.0,25.53,25.53,25.49,25.5,64200.0
2009-11-04 11:15:00,25.5,25.52,25.5,25.51,30700.0,25.5,25.52,25.5,25.51,30700.0
2009-11-04 11:20:00,25.52,25.57,25.51,25.57,27300.0,25.52,25.57,25.51,25.57,27300.0
2009-11-04 11:25:00,25.57,25.58,25.55,25.56,13000.0,25.57,25.58,25.55,25.56,13000.0
2009-11-04 11:30:00,25.55,25.56,25.51,25.55,31100.0,25.55,25.56,25.51,25.55,31100.0
2009-11-04 11:35:00,25.54,25.55,25.53,25.54,16300.0,25.54,25.55,25.53,25.54,16300.0
2009-11-04 11:40:00,25.53,25.58,25.53,25.58,23200.0,25.53,25.58,25.53,25.58,23200.0
2009-11-04 11:45:00,25.58,25.61,25.58,25.61,6700.0,25.58,25.61,25.58,25.61,6700.0
2009-11-04 11:50:00,25.61,25.64,25.6,25.62,14700.0,25.61,25.64,25.6,25.62,14700.0
2009-11-04 11:55:00,25.61,25.62,25.6,25.62,42600.0,25.61,25.62,25.6,25.62,42600.0
2009-11-04 12:00:00,25.61,25.65,25.58,25.64,37800.0,25.61,25.65,25.58,25.64,37800.0
2009-11-04 12:05:00,25.63,25.64,25.59,25.6,18900.0,25.63,25.64,25.59,25.6,18900.0
2009-11-04 12:10:00,25.6,25.63,25.59,25.61,40800.0,25.6,25.63,25.59,25.61,40800.0
2009-11-04 12:15:00,25.6,25.62,25.59,25.61,28600.0,25.6,25.62,25.59,25.61,28600.0
2009-11-04 12:20:00,25.61,25.64,25.6,25.63,25500.0,25.61,25.64,25.6,25.63,25500.0
2009-11-04 12:25:00,25.63,25.64,25.6,25.61,12000.0,25.63,25.64,25.6,25.61,12000.0
2009-11-04 12:30:00,25.61,25.62,25.6,25.6,11300.0,25.61,25.62,25.6,25.6,11300.0
2009-11-04 12:35:00,25.6,25.61,25.6,25.61,5600.0,25.6,25.61,25.6,25.61,5600.0
2009-11-04 12:40:00,25.6,25.61,25.59,25.6,17800.0,25.6,25.61,25.59,25.6,17800.0
2009-11-04 12:45:00,25.61,25.61,25.57,25.58,43800.0,25.61,25.61,25.57,25.58,43800.0
2009-11-04 12:50:00,25.57,25.57,25.53,25.53,13700.0,25.57,25.57,25.53,25.53,13700.0
2009-11-04 12:55:00,25.54,25.54,25.5,25.51,23300.0,25.54,25.54,25.5,25.51,23300.0
2009-11-04 13:00:00,25.5,25.52,25.5,25.51,18500.0,25.5,25.52,25.5,25.51,18500.0
2009-11-04 13:05:00,25.52,25.53,25.5,25.51,21100.0,25.52,25.53,25.5,25.51,21100.0
2009-11-04 13:10:00,25.51,25.51,25.5,25.51,47500.0,25.51,25.51,25.5,25.51,47500.0
2009-11-04 13:15:00,25.51,25.51,25.47,25.49,44300.0,25.51,25.51,25.47,25.49,44300.0
2009-11-04 13:20:00,25.48,25.52,25.48,25.51,68000.0,25.48,25.52,25.48,25.51,68000.0
2009-11-04 13:25:00,25.5,25.53,25.49,25.52,53000.0,25.5,25.53,25.49,25.52,53000.0
2009-11-04 13:30:00,25.52,25.58,25.51,25.58,9100.0,25.52,25.58,25.51,25.58,9100.0
2009-11-04 13:35:00,25.57,25.58,25.55,25.55,7800.0,25.57,25.58,25.55,25.55,7800.0
2009-11-04 13:40:00,25.56,25.56,25.5,25.5,9400.0,25.56,25.56,25.5,25.5,9400.0
2009-11-04 13:45:00,25.5,25.52,25.49,25.51,19300.0,25.5,25.52,25.49,25.51,19300.0
2009-11-04 13:50:00,25.51,25.52,25.49,25.5,31300.0,25.51,25.52,25.49,25.5,31300.0
2009-11-04 13:55:00,25.51,25.52,25.5,25.51,16700.0,25.51,25.52,25.5,25.51,16700.0
2009-11-04 14:00:00,25.51,25.53,25.5,25.53,17100.0,25.51,25.53,25.5,25.53,17100.0
2009-11-04 14:05:00,25.53,25.54,25.51,25.51,12000.0,25.53,25.54,25.51,25.51,12000.0
2009-11-04 14:10:00,25.51,25.52,25.5,25.5,6700.0,25.51,25.52,25.5,25.5,6700.0
2009-11-04 14:15:00,25.51,25.63,25.48,25.49,67700.0,25.51,25.63,25.48,25.49,67700.0
2009-11-04 14:20:00,25.49,25.63,25.42,25.5,87100.0,25.49,25.63,25.42,25.5,87100.0
2009-11-04 14:25:00,25.5,25.52,25.42,25.45,96900.0,25.5,25.52,25.42,25.45,96900.0
2009-11-04 14:30:00,25.45,25.68,25.44,25.63,67300.0,25.45,25.68,25.44,25.63,67300.0
2009-11-04 14:35:00,25.63,25.67,25.61,25.65,30900.0,25.63,25.67,25.61,25.65,30900.0
2009-11-04 14:40:00,25.65,25.78,25.64,25.67,67900.0,25.65,25.78,25.64,25.67,67900.0
2009-11-04 14:45:00,25.67,25.68,25.61,25.68,61300.0,25.67,25.68,25.61,25.68,61300.0
2009-11-04 14:50:00,25.67,25.71,25.66,25.68,18500.0,25.67,25.71,25.66,25.68,18500.0
2009-11-04 14:55:00,25.68,25.73,25.66,25.73,15900.0,25.68,25.73,25.66,25.73,15900.0
2009-11-04 15:00:00,25.72,25.72,25.58,25.58,20500.0,25.72,25.72,25.58,25.58,20500.0
2009-11-04 15:05:00,25.59,25.62,25.58,25.62,13800.0,25.59,25.62,25.58,25.62,13800.0
2009-11-04 15:10:00,25.61,25.67,25.57,25.62,50900.0,25.61,25.67,25.57,25.62,50900.0
2009-11-04 15:15:00,25.62,25.66,25.6,25.64,16400.0,25.62,25.66,25.6,25.64,16400.0
2009-11-04 15:20:00,25.63,25.66,25.6,25.63,21400.0,25.63,25.66,25.6,25.63,21400.0
2009-11-04 15:25:00,25.63,25.67,25.59,25.62,23400.0,25.63,25.67,25.59,25.62,23400.0
2009-11-04 15:30:00,25.63,25.63,25.53,25.53,67600.0,25.63,25.63,25.53,25.53,67600.0
2009-11-04 15:35:00,25.53,25.56,25.48,25.5,64200.0,25.53,25.56,25.48,25.5,64200.0
2009-11-04 15:40:00,25.51,25.53,25.46,25.49,89800.0,25.51,25.53,25.46,25.49,89800.0
2009-11-04 15:45:00,25.48,25.49,25.44,25.47,123100.0,25.48,25.49,25.44,25.47,123100.0
2009-11-04 15:50:00,25.47,25.48,25.42,25.47,130200.0,25.47,25.48,25.42,25.47,130200.0
2009-11-04 15:55:00,25.47,25.47,25.39,25.42,113800.0,25.47,25.47,25.39,25.42,113800.0
2009-11-05 09:30:00,25.5,25.58,25.17,25.53,44300.0,25.5,25.58,25.17,25.53,44300.0
2009-11-05 09:35:00,25.54,25.61,25.53,25.58,15900.0,25.54,25.61,25.53,25.58,15900.0
2009-11-05 09:40:00,25.56,25.56,25.46,25.46,28400.0,25.56,25.56,25.46,25.46,28400.0
2009-11-05 09:45:00,25.46,25.62,25.46,25.59,62300.0,25.46,25.62,25.46,25.59,62300.0
2009-11-05 09:50:00,25.6,25.75,25.6,25.75,31900.0,25.6,25.75,25.6,25.75,31900.0
2009-11-05 09:55:00,25.75,25.88,25.73,25.88,28100.0,25.75,25.88,25.73,25.88,28100.0
2009-11-05 10:00:00,25.88,25.91,25.8,25.84,35000.0,25.88,25.91,25.8,25.84,35000.0
2009-11-05 10:05:00,25.85,25.98,25.85,25.97,28500.0,25.85,25.98,25.85,25.97,28500.0
2009-11-05 10:10:00,25.98,26.0,25.92,25.92,21800.0,25.98,26.0,25.92,25.92,21800.0
2009-11-05 10:15:00,25.92,25.92,25.81,25.87,43600.0,25.92,25.92,25.81,25.87,43600.0
2009-11-05 10:20:00,25.89,25.9,25.88,25.88,37100.0,25.89,25.9,25.88,25.88,37100.0
2009-11-05 10:25:00,25.88,25.9,25.87,25.88,18100.0,25.88,25.9,25.87,25.88,18100.0
2009-11-05 10:30:00,25.88,25.95,25.88,25.88,43000.0,25.88,25.95,25.88,25.88,43000.0
2009-11-05 10:35:00,25.88,26.05,25.88,26.04,38500.0,25.88,26.05,25.88,26.04,38500.0
2009-11-05 10:40:00,26.05,26.09,26.05,26.08,4200.0,26.05,26.09,26.05,26.08,4200.0
2009-11-05 10:45:00,26.08,26.17,26.07,26.15,16700.0,26.08,26.17,26.07,26.15,16700.0
2009-11-05 10:50:00,26.14,26.15,26.06,26.06,18600.0,26.14,26.15,26.06,26.06,18600.0
2009-11-05 10:55:00,26.06,26.06,25.98,25.98,44100.0,26.06,26.06,25.98,25.98,44100.0
2009-11-05 11:00:00,25.99,26.02,25.99,26.01,16800.0,25.99,26.02,25.99,26.01,16800.0
2009-11-05 11:05:00,26.0,26.0,25.99,25.99,7700.0,26.0,26.0,25.99,25.99,7700.0
2009-11-05 11:10:00,26.0,26.03,25.98,26.03,6800.0,26.0,26.03,25.98,26.03,6800.0
2009-11-05 11:15:00,26.04,26.05,25.92,25.92,22900.0,26.04,26.05,25.92,25.92,22900.0
2009-11-05 11:20:00,25.92,25.96,25.92,25.96,8600.0,25.92,25.96,25.92,25.96,8600.0
2009-11-05 11:25:00,25.97,26.0,25.95,26.0,18300.0,25.97,26.0,25.95,26.0,18300.0
2009-11-05 11:30:00,26.0,26.0,25.99,25.99,7100.0,26.0,26.0,25.99,25.99,7100.0
2009-11-05 11:35:00,26.0,26.0,25.99,26.0,3900.0,26.0,26.0,25.99,26.0,3900.0
2009-11-05 11:40:00,26.0,26.0,25.96,25.97,13700.0,26.0,26.0,25.96,25.97,13700.0
2009-11-05 11:45:00,25.97,25.99,25.91,25.92,11100.0,25.97,25.99,25.91,25.92,11100.0
2009-11-05 11:50:00,25.92,25.96,25.88,25.91,16100.0,25.92,25.96,25.88,25.91,16100.0
2009-11-05 11:55:00,25.91,25.92,25.88,25.89,8300.0,25.91,25.92,25.88,25.89,8300.0
2009-11-05 12:00:00,25.89,25.92,25.87,25.89,17700.0,25.89,25.92,25.87,25.89,17700.0
2009-11-05 12:05:00,25.89,25.94,25.89,25.91,17600.0,25.89,25.94,25.89,25.91,17600.0
2009-11-05 12:10:00,25.92,25.93,25.91,25.93,5400.0,25.92,25.93,25.91,25.93,5400.0
2009-11-05 12:15:00,25.92,25.94,25.87,25.94,10400.0,25.92,25.94,25.87,25.94,10400.0
2009-11-05 12:20:00,25.94,25.94,25.87,25.88,16400.0,25.94,25.94,25.87,25.88,16400.0
2009-11-05 12:25:00,25.87,25.87,25.8,25.83,13600.0,25.87,25.87,25.8,25.83,13600.0
2009-11-05 12:30:00,25.84,25.92,25.84,25.91,6800.0,25.84,25.92,25.84,25.91,6800.0
2009-11-05 12:35:00,25.91,25.93,25.91,25.92,1300.0,25.91,25.93,25.91,25.92,1300.0
2009-11-05 12:40:00,25.93,25.94,25.91,25.94,7000.0,25.93,25.94,25.91,25.94,7000.0
2009-11-05 12:45:00,25.94,25.99,25.94,25.98,6100.0,25.94,25.99,25.94,25.98,6100.0
2009-11-05 12:50:00,25.98,25.98,25.95,25.95,2100.0,25.98,25.98,25.95,25.95,2100.0
2009-11-05 12:55:00,25.95,26.0,25.95,26.0,5200.0,25.95,26.0,25.95,26.0,5200.0
2009-11-05 13:00:00,26.0,26.03,26.0,26.0,12900.0,26.0,26.03,26.0,26.0,12900.0
2009-11-05 13:05:00,25.99,26.0,25.97,25.97,3200.0,25.99,26.0,25.97,25.97,3200.0
2009-11-05 13:10:00,25.98,26.02,25.97,26.02,11500.0,25.98,26.02,25.97,26.02,11500.0
2009-11-05 13:15:00,26.02,26.03,25.99,26.02,6800.0,26.02,26.03,25.99,26.02,6800.0
2009-11-05 13:20:00,26.02,26.04,25.99,25.99,10200.0,26.02,26.04,25.99,25.99,10200.0
2009-11-05 13:25:00,25.99,25.99,25.96,25.97,4700.0,25.99,25.99,25.96,25.97,4700.0
2009-11-05 13:30:00,25.97,26.0,25.96,25.97,7100.0,25.97,26.0,25.96,25.97,7100.0
2009-11-05 13:35:00,25.97,25.98,25.94,25.96,9800.0,25.97,25.98,25.94,25.96,9800.0
2009-11-05 13:40:00,25.97,26.04,25.97,26.04,8900.0,25.97,26.04,25.97,26.04,8900.0
2009-11-05 13:45:00,26.04,26.07,26.04,26.06,7900.0,26.04,26.07,26.04,26.06,7900.0
2009-11-05 13:50:00,26.05,26.05,25.98,25.99,8900.0,26.05,26.05,25.98,25.99,8900.0
2009-11-05 13:55:00,25.99,26.02,25.98,25.98,5800.0,25.99,26.02,25.98,25.98,5800.0
2009-11-05 14:00:00,25.98,26.0,25.98,25.99,7000.0,25.98,26.0,25.98,25.99,7000.0
2009-11-05 14:05:00,25.99,25.99,25.93,25.93,11200.0,25.99,25.99,25.93,25.93,11200.0
2009-11-05 14:10:00,25.93,25.95,25.93,25.93,10500.0,25.93,25.95,25.93,25.93,10500.0
2009-11-05 14:15:00,25.93,25.95,25.92,25.92,5900.0,25.93,25.95,25.92,25.92,5900.0
2009-11-05 14:20:00,25.92,25.98,25.92,25.94,13300.0,25.92,25.98,25.92,25.94,13300.0
2009-11-05 14:25:00,25.94,25.99,25.94,25.97,8700.0,25.94,25.99,25.94,25.97,8700.0
2009-11-05 14:30:00,25.97,25.99,25.96,25.98,4700.0,25.97,25.99,25.96,25.98,4700.0
2009-11-05 14:35:00,25.97,26.0,25.96,25.96,7500.0,25.97,26.0,25.96,25.96,7500.0
2009-11-05 14:40:00,25.97,25.99,25.96,25.97,3200.0,25.97,25.99,25.96,25.97,3200.0
2009-11-05 14:45:00,25.97,26.03,25.97,26.01,4000.0,25.97,26.03,25.97,26.01,4000.0
2009-11-05 14:50:00,26.01,26.05,26.0,26.02,10700.0,26.01,26.05,26.0,26.02,10700.0
2009-11-05 14:55:00,26.02,26.04,26.01,26.03,5900.0,26.02,26.04,26.01,26.03,5900.0
2009-11-05 15:00:00,26.04,26.06,26.0,26.0,12300.0,26.04,26.06,26.0,26.0,12300.0
2009-11-05 15:05:00,26.0,26.0,25.98,26.0,8700.0,26.0,26.0,25.98,26.0,8700.0
2009-11-05 15:10:00,26.0,26.02,25.99,26.02,13300.0,26.0,26.02,25.99,26.02,13300.0
2009-11-05 15:15:00,26.02,26.06,26.0,26.05,20000.0,26.02,26.06,26.0,26.05,20000.0
2009-11-05 15:20:00,26.06,26.06,26.0,26.01,7700.0,26.06,26.06,26.0,26.01,7700.0
2009-11-05 15:25:00,26.0,26.02,26.0,26.02,7900.0,26.0,26.02,26.0,26.02,7900.0
2009-11-05 15:30:00,26.02,26.03,26.01,26.02,24200.0,26.02,26.03,26.01,26.02,24200.0
2009-11-05 15:35:00,26.02,26.03,26.0,26.0,21300.0,26.02,26.03,26.0,26.0,21300.0
2009-11-05 15:40:00,26.01,26.02,25.99,26.0,21500.0,26.01,26.02,25.99,26.0,21500.0
2009-11-05 15:45:00,25.99,26.0,25.96,25.99,34200.0,25.99,26.0,25.96,25.99,34200.0
2009-11-05 15:50:00,25.99,26.07,25.99,26.07,83000.0,25.99,26.07,25.99,26.07,83000.0
2009-11-05 15:55:00,26.07,26.11,26.05,26.11,197500.0,26.07,26.11,26.05,26.11,197500.0
2009-11-06 09:30:00,26.04,26.05,25.68,26.05,28900.0,26.04,26.05,25.68,26.05,28900.0
2009-11-06 09:35:00,26.06,26.12,26.03,26.08,31700.0,26.06,26.12,26.03,26.08,31700.0
2009-11-06 09:40:00,26.09,26.2,26.05,26.15,20900.0,26.09,26.2,26.05,26.15,20900.0
2009-11-06 09:45:00,26.15,26.24,26.15,26.17,25900.0,26.15,26.24,26.15,26.17,25900.0
2009-11-06 09:50:00,26.16,26.29,26.15,26.29,23600.0,26.16,26.29,26.15,26.29,23600.0
2009-11-06 09:55:00,26.32,26.37,26.27,26.3,21200.0,26.32,26.37,26.27,26.3,21200.0
2009-11-06 10:00:00,26.3,26.39,26.28,26.32,22200.0,26.3,26.39,26.28,26.32,22200.0
2009-11-06 10:05:00,26.32,26.35,26.23,26.33,30800.0,26.32,26.35,26.23,26.33,30800.0
2009-11-06 10:10:00,26.32,26.33,26.23,26.24,17300.0,26.32,26.33,26.23,26.24,17300.0
2009-11-06 10:15:00,26.23,26.27,26.23,26.25,8600.0,26.23,26.27,26.23,26.25,8600.0
2009-11-06 10:20:00,26.26,26.26,26.2,26.21,19500.0,26.26,26.26,26.2,26.21,19500.0
2009-11-06 10:25:00,26.23,26.24,26.18,26.19,48300.0,26.23,26.24,26.18,26.19,48300.0
2009-11-06 10:30:00,26.19,26.23,26.13,26.23,31700.0,26.19,26.23,26.13,26.23,31700.0
2009-11-06 10:35:00,26.24,26.25,26.19,26.21,22200.0,26.24,26.25,26.19,26.21,22200.0
2009-11-06 10:40:00,26.22,26.26,26.17,26.19,26400.0,26.22,26.26,26.17,26.19,26400.0
2009-11-06 10:45:00,26.17,26.27,26.16,26.25,26400.0,26.17,26.27,26.16,26.25,26400.0
2009-11-06 10:50:00,26.24,26.29,26.19,26.28,14700.0,26.24,26.29,26.19,26.28,14700.0
2009-11-06 10:55:00,26.27,26.32,26.26,26.28,13200.0,26.27,26.32,26.26,26.28,13200.0
2009-11-06 11:00:00,26.27,26.27,26.18,26.21,14700.0,26.27,26.27,26.18,26.21,14700.0
2009-11-06 11:05:00,26.21,26.29,26.18,26.28,29400.0,26.21,26.29,26.18,26.28,29400.0
2009-11-06 11:10:00,26.28,26.28,26.22,26.23,11800.0,26.28,26.28,26.22,26.23,11800.0
2009-11-06 11:15:00,26.22,26.25,26.22,26.24,8600.0,26.22,26.25,26.22,26.24,8600.0
2009-11-06 11:20:00,26.24,26.24,26.22,26.23,8800.0,26.24,26.24,26.22,26.23,8800.0
2009-11-06 11:25:00,26.23,26.27,26.2,26.27,13700.0,26.23,26.27,26.2,26.27,13700.0
2009-11-06 11:30:00,26.27,26.3,26.25,26.28,10900.0,26.27,26.3,26.25,26.28,10900.0
2009-11-06 11:35:00,26.27,26.27,26.25,26.26,10100.0,26.27,26.27,26.25,26.26,10100.0
2009-11-06 11:40:00,26.26,26.31,26.26,26.28,14600.0,26.26,26.31,26.26,26.28,14600.0
2009-11-06 11:45:00,26.28,26.29,26.26,26.27,4600.0,26.28,26.29,26.26,26.27,4600.0
2009-11-06 11:50:00,26.27,26.29,26.25,26.28,11900.0,26.27,26.29,26.25,26.28,11900.0
2009-11-06 11:55:00,26.28,26.29,26.27,26.28,12800.0,26.28,26.29,26.27,26.28,12800.0
2009-11-06 12:00:00,26.28,26.32,26.28,26.3,14800.0,26.28,26.32,26.28,26.3,14800.0
2009-11-06 12:05:00,26.29,26.29,26.28,26.29,10500.0,26.29,26.29,26.28,26.29,10500.0
2009-11-06 12:10:00,26.28,26.37,26.28,26.31,21700.0,26.28,26.37,26.28,26.31,21700.0
2009-11-06 12:15:00,26.32,26.32,26.26,26.27,7100.0,26.32,26.32,26.26,26.27,7100.0
2009-11-06 12:20:00,26.27,26.28,26.23,26.24,10200.0,26.27,26.28,26.23,26.24,10200.0
2009-11-06 12:25:00,26.23,26.27,26.23,26.23,12500.0,26.23,26.27,26.23,26.23,12500.0
2009-11-06 12:30:00,26.24,26.27,26.23,26.27,11100.0,26.24,26.27,26.23,26.27,11100.0
2009-11-06 12:35:00,26.27,26.32,26.25,26.28,16300.0,26.27,26.32,26.25,26.28,16300.0
2009-11-06 12:40:00,26.28,26.28,26.23,26.25,6100.0,26.28,26.28,26.23,26.25,6100.0
2009-11-06 12:45:00,26.25,26.25,26.22,26.22,8400.0,26.25,26.25,26.22,26.22,8400.0
2009-11-06 12:50:00,26.22,26.26,26.21,26.24,12800.0,26.22,26.26,26.21,26.24,12800.0
2009-11-06 12:55:00,26.24,26.27,26.24,26.26,7500.0,26.24,26.27,26.24,26.26,7500.0
2009-11-06 13:00:00,26.27,26.27,26.23,26.23,7500.0,26.27,26.27,26.23,26.23,7500.0
2009-11-06 13:05:00,26.24,26.27,26.24,26.25,8800.0,26.24,26.27,26.24,26.25,8800.0
2009-11-06 13:10:00,26.26,26.31,26.23,26.31,13800.0,26.26,26.31,26.23,26.31,13800.0
2009-11-06 13:15:00,26.3,26.34,26.29,26.34,10700.0,26.3,26.34,26.29,26.34,10700.0
2009-11-06 13:20:00,26.35,26.39,26.35,26.39,16200.0,26.35,26.39,26.35,26.39,16200.0
2009-11-06 13:25:00,26.4,26.41,26.37,26.39,16300.0,26.4,26.41,26.37,26.39,16300.0
2009-11-06 13:30:00,26.4,26.41,26.37,26.4,15800.0,26.4,26.41,26.37,26.4,15800.0
2009-11-06 13:35:00,26.4,26.44,26.4,26.4,13200.0,26.4,26.44,26.4,26.4,13200.0
2009-11-06 13:40:00,26.39,26.4,26.37,26.37,7200.0,26.39,26.4,26.37,26.37,7200.0
2009-11-06 13:45:00,26.39,26.4,26.33,26.34,24300.0,26.39,26.4,26.33,26.34,24300.0
2009-11-06 13:50:00,26.35,26.36,26.35,26.35,6600.0,26.35,26.36,26.35,26.35,6600.0
2009-11-06 13:55:00,26.36,26.36,26.33,26.34,9000.0,26.36,26.36,26.33,26.34,9000.0
2009-11-06 14:00:00,26.34,26.34,26.3,26.31,20100.0,26.34,26.34,26.3,26.31,20100.0
2009-11-06 14:05:00,26.32,26.33,26.26,26.29,15600.0,26.32,26.33,26.26,26.29,15600.0
2009-11-06 14:10:00,26.29,26.33,26.29,26.32,12600.0,26.29,26.33,26.29,26.32,12600.0
2009-11-06 14:15:00,26.33,26.34,26.32,26.32,4000.0,26.33,26.34,26.32,26.32,4000.0
2009-11-06 14:20:00,26.33,26.34,26.32,26.34,5200.0,26.33,26.34,26.32,26.34,5200.0
2009-11-06 14:25:00,26.33,26.38,26.33,26.34,10900.0,26.33,26.38,26.33,26.34,10900.0
2009-11-06 14:30:00,26.33,26.33,26.32,26.32,4200.0,26.33,26.33,26.32,26.32,4200.0
2009-11-06 14:35:00,26.31,26.33,26.31,26.33,6400.0,26.31,26.33,26.31,26.33,6400.0
2009-11-06 14:40:00,26.33,26.34,26.31,26.31,11200.0,26.33,26.34,26.31,26.31,11200.0
2009-11-06 14:45:00,26.32,26.32,26.29,26.3,5700.0,26.32,26.32,26.29,26.3,5700.0
2009-11-06 14:50:00,26.29,26.33,26.28,26.28,18200.0,26.29,26.33,26.28,26.28,18200.0
2009-11-06 14:55:00,26.28,26.28,26.26,26.28,2700.0,26.28,26.28,26.26,26.28,2700.0
2009-11-06 15:00:00,26.28,26.28,26.22,26.26,19500.0,26.28,26.28,26.22,26.26,19500.0
2009-11-06 15:05:00,26.26,26.29,26.26,26.29,19400.0,26.26,26.29,26.26,26.29,19400.0
2009-11-06 15:10:00,26.29,26.32,26.28,26.31,20300.0,26.29,26.32,26.28,26.31,20300.0
2009-11-06 15:15:00,26.31,26.32,26.29,26.32,16500.0,26.31,26.32,26.29,26.32,16500.0
2009-11-06 15:20:00,26.32,26.37,26.31,26.36,29900.0,26.32,26.37,26.31,26.36,29900.0
2009-11-06 15:25:00,26.36,26.41,26.35,26.41,22800.0,26.36,26.41,26.35,26.41,22800.0
2009-11-06 15:30:00,26.4,26.41,26.4,26.4,30600.0,26.4,26.41,26.4,26.4,30600.0
2009-11-06 15:35:00,26.4,26.44,26.4,26.4,39900.0,26.4,26.44,26.4,26.4,39900.0
2009-11-06 15:40:00,26.4,26.43,26.4,26.43,34500.0,26.4,26.43,26.4,26.43,34500.0
2009-11-06 15:45:00,26.43,26.43,26.41,26.42,37900.0,26.43,26.43,26.41,26.42,37900.0
2009-11-06 15:50:00,26.41,26.46,26.41,26.46,41200.0,26.41,26.46,26.41,26.46,41200.0
2009-11-06 15:55:00,26.45,26.49,26.45,26.49,239000.0,26.45,26.49,26.45,26.49,239000.0
2009-11-09 09:30:00,26.49,26.6,26.17,26.54,37300.0,26.49,26.6,26.17,26.54,37300.0
2009-11-09 09:35:00,26.52,26.71,26.52,26.71,12500.0,26.52,26.71,26.52,26.71,12500.0
2009-11-09 09:40:00,26.73,26.79,26.65,26.75,27400.0,26.73,26.79,26.65,26.75,27400.0
2009-11-09 09:45:00,26.76,26.79,26.49,26.76,6200.0,26.76,26.79,26.49,26.76,6200.0
2009-11-09 09:50:00,26.76,26.8,26.74,26.8,11500.0,26.76,26.8,26.74,26.8,11500.0
2009-11-09 09:55:00,26.81,26.82,26.77,26.78,21000.0,26.81,26.82,26.77,26.78,21000.0
2009-11-09 10:00:00,26.79,26.92,26.79,26.89,23300.0,26.79,26.92,26.79,26.89,23300.0
2009-11-09 10:05:00,26.88,26.98,26.88,26.95,25100.0,26.88,26.98,26.88,26.95,25100.0
2009-11-09 10:10:00,26.95,26.99,26.93,26.95,25200.0,26.95,26.99,26.93,26.95,25200.0
2009-11-09 10:15:00,26.96,26.99,26.95,26.98,14700.0,26.96,26.99,26.95,26.98,14700.0
2009-11-09 10:20:00,26.98,27.0,26.98,27.0,24100.0,26.98,27.0,26.98,27.0,24100.0
2009-11-09 10:25:00,26.99,27.0,26.99,26.99,11000.0,26.99,27.0,26.99,26.99,11000.0
2009-11-09 10:30:00,26.98,26.99,26.97,26.99,25200.0,26.98,26.99,26.97,26.99,25200.0
2009-11-09 10:35:00,26.98,27.02,26.97,27.02,13000.0,26.98,27.02,26.97,27.02,13000.0
2009-11-09 10:40:00,27.02,27.12,27.01,27.09,47100.0,27.02,27.12,27.01,27.09,47100.0
2009-11-09 10:45:00,27.09,27.12,27.09,27.1,9500.0,27.09,27.12,27.09,27.1,9500.0
2009-11-09 10:50:00,27.1,27.21,27.1,27.2,25700.0,27.1,27.21,27.1,27.2,25700.0
2009-11-09 10:55:00,27.21,27.22,27.18,27.2,23700.0,27.21,27.22,27.18,27.2,23700.0
2009-11-09 11:00:00,27.21,27.25,27.2,27.23,23500.0,27.21,27.25,27.2,27.23,23500.0
2009-11-09 11:05:00,27.22,27.23,27.17,27.22,44400.0,27.22,27.23,27.17,27.22,44400.0
2009-11-09 11:10:00,27.22,27.3,27.22,27.29,33500.0,27.22,27.3,27.22,27.29,33500.0
2009-11-09 11:15:00,27.29,27.38,27.29,27.34,45100.0,27.29,27.38,27.29,27.34,45100.0
2009-11-09 11:20:00,27.35,27.35,27.25,27.28,19000.0,27.35,27.35,27.25,27.28,19000.0
2009-11-09 11:25:00,27.28,27.29,27.23,27.25,11400.0,27.28,27.29,27.23,27.25,11400.0
2009-11-09 11:30:00,27.27,27.29,27.25,27.25,8500.0,27.27,27.29,27.25,27.25,8500.0
2009-11-09 11:35:00,27.25,27.34,27.25,27.32,33300.0,27.25,27.34,27.25,27.32,33300.0
2009-11-09 11:40:00,27.32,27.33,27.3,27.33,18100.0,27.32,27.33,27.3,27.33,18100.0
2009-11-09 11:45:00,27.33,27.39,27.32,27.39,17800.0,27.33,27.39,27.32,27.39,17800.0
2009-11-09 11:50:00,27.39,27.39,27.32,27.33,28000.0,27.39,27.39,27.32,27.33,28000.0
2009-11-09 11:55:00,27.33,27.34,27.31,27.31,10500.0,27.33,27.34,27.31,27.31,10500.0
2009-11-09 12:00:00,27.32,27.32,27.29,27.3,16800.0,27.32,27.32,27.29,27.3,16800.0
2009-11-09 12:05:00,27.3,27.36,27.3,27.36,16900.0,27.3,27.36,27.3,27.36,16900.0
2009-11-09 12:10:00,27.36,27.4,27.35,27.39,12000.0,27.36,27.4,27.35,27.39,12000.0
2009-11-09 12:15:00,27.4,27.4,27.34,27.35,15400.0,27.4,27.4,27.34,27.35,15400.0
2009-11-09 12:20:00,27.34,27.4,27.32,27.39,27300.0,27.34,27.4,27.32,27.39,27300.0
2009-11-09 12:25:00,27.4,27.4,27.34,27.34,15400.0,27.4,27.4,27.34,27.34,15400.0
2009-11-09 12:30:00,27.33,27.34,27.31,27.31,8400.0,27.33,27.34,27.31,27.31,8400.0
2009-11-09 12:35:00,27.31,27.31,27.28,27.28,16000.0,27.31,27.31,27.28,27.28,16000.0
2009-11-09 12:40:00,27.28,27.3,27.26,27.27,30100.0,27.28,27.3,27.26,27.27,30100.0
2009-11-09 12:45:00,27.26,27.28,27.24,27.26,16800.0,27.26,27.28,27.24,27.26,16800.0
2009-11-09 12:50:00,27.26,27.28,27.24,27.28,10200.0,27.26,27.28,27.24,27.28,10200.0
2009-11-09 12:55:00,27.27,27.28,27.24,27.26,12400.0,27.27,27.28,27.24,27.26,12400.0
2009-11-09 13:00:00,27.27,27.3,27.26,27.29,11800.0,27.27,27.3,27.26,27.29,11800.0
2009-11-09 13:05:00,27.29,27.32,27.26,27.26,13800.0,27.29,27.32,27.26,27.26,13800.0
2009-11-09 13:10:00,27.26,27.27,27.25,27.27,9000.0,27.26,27.27,27.25,27.27,9000.0
2009-11-09 13:15:00,27.27,27.27,27.23,27.25,11600.0,27.27,27.27,27.23,27.25,11600.0
2009-11-09 13:20:00,27.26,27.27,27.25,27.26,9900.0,27.26,27.27,27.25,27.26,9900.0
2009-11-09 13:25:00,27.25,27.29,27.25,27.29,7400.0,27.25,27.29,27.25,27.29,7400.0
2009-11-09 13:30:00,27.28,27.3,27.28,27.29,8400.0,27.28,27.3,27.28,27.29,8400.0
2009-11-09 13:35:00,27.28,27.38,27.28,27.38,13600.0,27.28,27.38,27.28,27.38,13600.0
2009-11-09 13:40:00,27.37,27.37,27.35,27.37,14300.0,27.37,27.37,27.35,27.37,14300.0
2009-11-09 13:45:00,27.37,27.4,27.37,27.38,11100.0,27.37,27.4,27.37,27.38,11100.0
2009-11-09 13:50:00,27.38,27.45,27.37,27.4,242800.0,27.38,27.45,27.37,27.4,242800.0
2009-11-09 13:55:00,27.4,27.42,27.4,27.41,29400.0,27.4,27.42,27.4,27.41,29400.0
2009-11-09 14:00:00,27.42,27.44,27.4,27.43,24900.0,27.42,27.44,27.4,27.43,24900.0
2009-11-09 14:05:00,27.43,27.44,27.42,27.42,12700.0,27.43,27.44,27.42,27.42,12700.0
2009-11-09 14:10:00,27.42,27.43,27.42,27.42,5400.0,27.42,27.43,27.42,27.42,5400.0
2009-11-09 14:15:00,27.43,27.44,27.42,27.43,18200.0,27.43,27.44,27.42,27.43,18200.0
2009-11-09 14:20:00,27.42,27.47,27.41,27.47,31900.0,27.42,27.47,27.41,27.47,31900.0
2009-11-09 14:25:00,27.47,27.48,27.45,27.47,15700.0,27.47,27.48,27.45,27.47,15700.0
2009-11-09 14:30:00,27.48,27.48,27.45,27.47,27600.0,27.48,27.48,27.45,27.47,27600.0
2009-11-09 14:35:00,27.48,27.49,27.46,27.49,16800.0,27.48,27.49,27.46,27.49,16800.0
2009-11-09 14:40:00,27.49,27.52,27.48,27.52,31000.0,27.49,27.52,27.48,27.52,31000.0
2009-11-09 14:45:00,27.52,27.56,27.52,27.54,22800.0,27.52,27.56,27.52,27.54,22800.0
2009-11-09 14:50:00,27.54,27.54,27.51,27.52,25300.0,27.54,27.54,27.51,27.52,25300.0
2009-11-09 14:55:00,27.52,27.58,27.52,27.57,132200.0,27.52,27.58,27.52,27.57,132200.0
2009-11-09 15:00:00,27.58,27.58,27.56,27.57,28000.0,27.58,27.58,27.56,27.57,28000.0
2009-11-09 15:05:00,27.56,27.57,27.52,27.52,28600.0,27.56,27.57,27.52,27.52,28600.0
2009-11-09 15:10:00,27.52,27.53,27.52,27.53,14000.0,27.52,27.53,27.52,27.53,14000.0
2009-11-09 15:15:00,27.52,27.55,27.52,27.55,37300.0,27.52,27.55,27.52,27.55,37300.0
2009-11-09 15:20:00,27.54,27.59,27.54,27.59,36900.0,27.54,27.59,27.54,27.59,36900.0
2009-11-09 15:25:00,27.59,27.59,27.54,27.55,38000.0,27.59,27.59,27.54,27.55,38000.0
2009-11-09 15:30:00,27.56,27.56,27.54,27.55,41200.0,27.56,27.56,27.54,27.55,41200.0
2009-11-09 15:35:00,27.55,27.57,27.53,27.56,91700.0,27.55,27.57,27.53,27.56,91700.0
2009-11-09 15:40:00,27.56,27.59,27.55,27.59,118800.0,27.56,27.59,27.55,27.59,118800.0
2009-11-09 15:45:00,27.58,27.59,27.58,27.58,61100.0,27.58,27.59,27.58,27.58,61100.0
2009-11-09 15:50:00,27.58,27.58,27.54,27.55,141100.0,27.58,27.58,27.54,27.55,141100.0
2009-11-09 15:55:00,27.55,27.62,27.54,27.59,181400.0,27.55,27.62,27.54,27.59,181400.0
2009-11-10 09:30:00,27.52,27.63,27.38,27.63,23200.0,27.52,27.63,27.38,27.63,23200.0
2009-11-10 09:35:00,27.62,27.71,27.62,27.71,24600.0,27.62,27.71,27.62,27.71,24600.0
2009-11-10 09:40:00,27.7,27.71,27.64,27.66,25300.0,27.7,27.71,27.64,27.66,25300.0
2009-11-10 09:45:00,27.67,27.7,27.64,27.65,21900.0,27.67,27.7,27.64,27.65,21900.0
2009-11-10 09:50:00,27.65,27.74,27.65,27.7,24900.0,27.65,27.74,27.65,27.7,24900.0
2009-11-10 09:55:00,27.7,27.7,27.62,27.64,38000.0,27.7,27.7,27.62,27.64,38000.0
2009-11-10 10:00:00,27.64,27.66,27.61,27.62,26600.0,27.64,27.66,27.61,27.62,26600.0
2009-11-10 10:05:00,27.62,27.66,27.61,27.65,24000.0,27.62,27.66,27.61,27.65,24000.0
2009-11-10 10:10:00,27.64,27.7,27.64,27.7,22500.0,27.64,27.7,27.64,27.7,22500.0
2009-11-10 10:15:00,27.69,27.71,27.68,27.69,28100.0,27.69,27.71,27.68,27.69,28100.0
2009-11-10 10:20:00,27.7,27.7,27.68,27.68,5700.0,27.7,27.7,27.68,27.68,5700.0
2009-11-10 10:25:00,27.68,27.69,27.67,27.69,8500.0,27.68,27.69,27.67,27.69,8500.0
2009-11-10 10:30:00,27.7,27.7,27.66,27.68,7600.0,27.7,27.7,27.66,27.68,7600.0
2009-11-10 10:35:00,27.67,27.67,27.6,27.6,11400.0,27.67,27.67,27.6,27.6,11400.0
2009-11-10 10:40:00,27.6,27.62,27.59,27.59,9300.0,27.6,27.62,27.59,27.59,9300.0
2009-11-10 10:45:00,27.6,27.6,27.58,27.59,10000.0,27.6,27.6,27.58,27.59,10000.0
2009-11-10 10:50:00,27.6,27.6,27.5,27.52,14500.0,27.6,27.6,27.5,27.52,14500.0
2009-11-10 10:55:00,27.51,27.53,27.48,27.49,5700.0,27.51,27.53,27.48,27.49,5700.0
2009-11-10 11:00:00,27.49,27.5,27.46,27.47,33400.0,27.49,27.5,27.46,27.47,33400.0
2009-11-10 11:05:00,27.46,27.47,27.42,27.44,42600.0,27.46,27.47,27.42,27.44,42600.0
2009-11-10 11:10:00,27.44,27.45,27.37,27.41,34600.0,27.44,27.45,27.37,27.41,34600.0
2009-11-10 11:15:00,27.42,27.43,27.38,27.43,43700.0,27.42,27.43,27.38,27.43,43700.0
2009-11-10 11:20:00,27.43,27.53,27.43,27.51,88900.0,27.43,27.53,27.43,27.51,88900.0
2009-11-10 11:25:00,27.52,27.53,27.44,27.44,45800.0,27.52,27.53,27.44,27.44,45800.0
2009-11-10 11:30:00,27.44,27.44,27.38,27.39,31500.0,27.44,27.44,27.38,27.39,31500.0
2009-11-10 11:35:00,27.39,27.44,27.39,27.43,25100.0,27.39,27.44,27.39,27.43,25100.0
2009-11-10 11:40:00,27.43,27.45,27.43,27.44,22500.0,27.43,27.45,27.43,27.44,22500.0
2009-11-10 11:45:00,27.44,27.48,27.43,27.47,13600.0,27.44,27.48,27.43,27.47,13600.0
2009-11-10 11:50:00,27.47,27.48,27.46,27.47,25000.0,27.47,27.48,27.46,27.47,25000.0
2009-11-10 11:55:00,27.48,27.49,27.46,27.47,16700.0,27.48,27.49,27.46,27.47,16700.0
2009-11-10 12:00:00,27.46,27.47,27.44,27.45,24500.0,27.46,27.47,27.44,27.45,24500.0
2009-11-10 12:05:00,27.45,27.52,27.45,27.52,28300.0,27.45,27.52,27.45,27.52,28300.0
2009-11-10 12:10:00,27.51,27.53,27.5,27.52,54200.0,27.51,27.53,27.5,27.52,54200.0
2009-11-10 12:15:00,27.53,27.56,27.51,27.55,13200.0,27.53,27.56,27.51,27.55,13200.0
2009-11-10 12:20:00,27.55,27.55,27.51,27.55,43100.0,27.55,27.55,27.51,27.55,43100.0
2009-11-10 12:25:00,27.55,27.56,27.49,27.49,38600.0,27.55,27.56,27.49,27.49,38600.0
2009-11-10 12:30:00,27.48,27.52,27.47,27.52,17500.0,27.48,27.52,27.47,27.52,17500.0
2009-11-10 12:35:00,27.52,27.52,27.48,27.5,14800.0,27.52,27.52,27.48,27.5,14800.0
2009-11-10 12:40:00,27.5,27.51,27.46,27.47,22000.0,27.5,27.51,27.46,27.47,22000.0
2009-11-10 12:45:00,27.46,27.49,27.46,27.48,8100.0,27.46,27.49,27.46,27.48,8100.0
2009-11-10 12:50:00,27.49,27.51,27.47,27.48,20800.0,27.49,27.51,27.47,27.48,20800.0
2009-11-10 12:55:00,27.48,27.52,27.48,27.51,23500.0,27.48,27.52,27.48,27.51,23500.0
2009-11-10 13:00:00,27.51,27.54,27.5,27.53,10700.0,27.51,27.54,27.5,27.53,10700.0
2009-11-10 13:05:00,27.53,27.53,27.49,27.5,18700.0,27.53,27.53,27.49,27.5,18700.0
2009-11-10 13:10:00,27.5,27.5,27.45,27.45,15100.0,27.5,27.5,27.45,27.45,15100.0
2009-11-10 13:15:00,27.44,27.48,27.42,27.48,10800.0,27.44,27.48,27.42,27.48,10800.0
2009-11-10 13:20:00,27.47,27.48,27.44,27.44,14700.0,27.47,27.48,27.44,27.44,14700.0
2009-11-10 13:25:00,27.45,27.45,27.41,27.42,11600.0,27.45,27.45,27.41,27.42,11600.0
2009-11-10 13:30:00,27.43,27.45,27.42,27.45,8400.0,27.43,27.45,27.42,27.45,8400.0
2009-11-10 13:35:00,27.45,27.47,27.44,27.44,21200.0,27.45,27.47,27.44,27.44,21200.0
2009-11-10 13:40:00,27.44,27.44,27.38,27.41,15000.0,27.44,27.44,27.38,27.41,15000.0
2009-11-10 13:45:00,27.41,27.41,27.37,27.38,13500.0,27.41,27.41,27.37,27.38,13500.0
2009-11-10 13:50:00,27.37,27.4,27.37,27.4,18700.0,27.37,27.4,27.37,27.4,18700.0
2009-11-10 13:55:00,27.39,27.42,27.35,27.42,37700.0,27.39,27.42,27.35,27.42,37700.0
2009-11-10 14:00:00,27.41,27.42,27.36,27.39,43700.0,27.41,27.42,27.36,27.39,43700.0
2009-11-10 14:05:00,27.38,27.43,27.37,27.42,33900.0,27.38,27.43,27.37,27.42,33900.0
2009-11-10 14:10:00,27.42,27.47,27.42,27.43,37700.0,27.42,27.47,27.42,27.43,37700.0
2009-11-10 14:15:00,27.43,27.43,27.41,27.42,22100.0,27.43,27.43,27.41,27.42,22100.0
2009-11-10 14:20:00,27.41,27.46,27.41,27.44,25400.0,27.41,27.46,27.41,27.44,25400.0
2009-11-10 14:25:00,27.45,27.49,27.44,27.48,15600.0,27.45,27.49,27.44,27.48,15600.0
2009-11-10 14:30:00,27.48,27.5,27.46,27.49,36500.0,27.48,27.5,27.46,27.49,36500.0
2009-11-10 14:35:00,27.49,27.51,27.49,27.5,21400.0,27.49,27.51,27.49,27.5,21400.0
2009-11-10 14:40:00,27.51,27.53,27.5,27.53,32900.0,27.51,27.53,27.5,27.53,32900.0
2009-11-10 14:45:00,27.53,27.54,27.5,27.54,10100.0,27.53,27.54,27.5,27.54,10100.0
2009-11-10 14:50:00,27.53,27.54,27.5,27.5,31900.0,27.53,27.54,27.5,27.5,31900.0
2009-11-10 14:55:00,27.5,27.56,27.5,27.53,23600.0,27.5,27.56,27.5,27.53,23600.0
2009-11-10 15:00:00,27.52,27.54,27.5,27.54,22900.0,27.52,27.54,27.5,27.54,22900.0
2009-11-10 15:05:00,27.54,27.55,27.52,27.53,18300.0,27.54,27.55,27.52,27.53,18300.0
2009-11-10 15:10:00,27.53,27.56,27.52,27.56,18000.0,27.53,27.56,27.52,27.56,18000.0
2009-11-10 15:15:00,27.56,27.6,27.52,27.52,42600.0,27.56,27.6,27.52,27.52,42600.0
2009-11-10 15:20:00,27.52,27.55,27.52,27.54,43100.0,27.52,27.55,27.52,27.54,43100.0
2009-11-10 15:25:00,27.55,27.55,27.51,27.52,44200.0,27.55,27.55,27.51,27.52,44200.0
2009-11-10 15:30:00,27.52,27.53,27.5,27.53,31100.0,27.52,27.53,27.5,27.53,31100.0
2009-11-10 15:35:00,27.53,27.58,27.52,27.58,17100.0,27.53,27.58,27.52,27.58,17100.0
2009-11-10 15:40:00,27.58,27.59,27.57,27.58,30300.0,27.58,27.59,27.57,27.58,30300.0
2009-11-10 15:45:00,27.59,27.59,27.58,27.59,25700.0,27.59,27.59,27.58,27.59,25700.0
2009-11-10 15:50:00,27.59,27.59,27.57,27.57,41000.0,27.59,27.59,27.57,27.57,41000.0
2009-11-10 15:55:00,27.57,27.6,27.57,27.6,89200.0,27.57,27.6,27.57,27.6,89200.0
2009-11-11 09:30:00,27.78,27.85,27.58,27.8,17100.0,27.78,27.85,27.58,27.8,17100.0
2009-11-11 09:35:00,27.79,27.86,27.75,27.77,177100.0,27.79,27.86,27.75,27.77,177100.0
2009-11-11 09:40:00,27.77,27.83,27.77,27.78,23000.0,27.77,27.83,27.77,27.78,23000.0
2009-11-11 09:45:00,27.77,27.77,27.7,27.74,28800.0,27.77,27.77,27.7,27.74,28800.0
2009-11-11 09:50:00,27.72,27.76,27.71,27.73,11600.0,27.72,27.76,27.71,27.73,11600.0
2009-11-11 09:55:00,27.73,27.79,27.73,27.76,66500.0,27.73,27.79,27.73,27.76,66500.0
2009-11-11 10:00:00,27.76,27.79,27.75,27.77,41400.0,27.76,27.79,27.75,27.77,41400.0
2009-11-11 10:05:00,27.77,27.8,27.77,27.8,25700.0,27.77,27.8,27.77,27.8,25700.0
2009-11-11 10:10:00,27.81,27.87,27.81,27.86,15300.0,27.81,27.87,27.81,27.86,15300.0
2009-11-11 10:15:00,27.87,27.94,27.86,27.94,24300.0,27.87,27.94,27.86,27.94,24300.0
2009-11-11 10:20:00,27.93,27.97,27.93,27.95,21600.0,27.93,27.97,27.93,27.95,21600.0
2009-11-11 10:25:00,27.95,27.96,27.94,27.96,15000.0,27.95,27.96,27.94,27.96,15000.0
2009-11-11 10:30:00,27.96,27.96,27.88,27.93,35800.0,27.96,27.96,27.88,27.93,35800.0
2009-11-11 10:35:00,27.93,27.96,27.93,27.93,19600.0,27.93,27.96,27.93,27.93,19600.0
2009-11-11 10:40:00,27.93,27.95,27.83,27.83,28400.0,27.93,27.95,27.83,27.83,28400.0
2009-11-11 10:45:00,27.84,27.84,27.78,27.83,22500.0,27.84,27.84,27.78,27.83,22500.0
2009-11-11 10:50:00,27.82,27.83,27.68,27.7,36400.0,27.82,27.83,27.68,27.7,36400.0
2009-11-11 10:55:00,27.7,27.72,27.65,27.67,19900.0,27.7,27.72,27.65,27.67,19900.0
2009-11-11 11:00:00,27.67,27.68,27.65,27.65,7900.0,27.67,27.68,27.65,27.65,7900.0
2009-11-11 11:05:00,27.65,27.65,27.56,27.56,14900.0,27.65,27.65,27.56,27.56,14900.0
2009-11-11 11:10:00,27.56,27.59,27.54,27.55,10400.0,27.56,27.59,27.54,27.55,10400.0
2009-11-11 11:15:00,27.54,27.62,27.48,27.58,34100.0,27.54,27.62,27.48,27.58,34100.0
2009-11-11 11:20:00,27.59,27.6,27.56,27.58,37600.0,27.59,27.6,27.56,27.58,37600.0
2009-11-11 11:25:00,27.58,27.59,27.54,27.59,15900.0,27.58,27.59,27.54,27.59,15900.0
2009-11-11 11:30:00,27.59,27.6,27.5,27.55,27100.0,27.59,27.6,27.5,27.55,27100.0
2009-11-11 11:35:00,27.54,27.6,27.53,27.58,19200.0,27.54,27.6,27.53,27.58,19200.0
2009-11-11 11:40:00,27.57,27.58,27.54,27.54,8700.0,27.57,27.58,27.54,27.54,8700.0
2009-11-11 11:45:00,27.54,27.55,27.53,27.54,9000.0,27.54,27.55,27.53,27.54,9000.0
2009-11-11 11:50:00,27.53,27.53,27.46,27.48,22400.0,27.53,27.53,27.46,27.48,22400.0
2009-11-11 11:55:00,27.47,27.5,27.41,27.48,11800.0,27.47,27.5,27.41,27.48,11800.0
2009-11-11 12:00:00,27.47,27.49,27.45,27.46,11900.0,27.47,27.49,27.45,27.46,11900.0
2009-11-11 12:05:00,27.46,27.5,27.44,27.5,8100.0,27.46,27.5,27.44,27.5,8100.0
2009-11-11 12:10:00,27.5,27.53,27.5,27.52,9500.0,27.5,27.53,27.5,27.52,9500.0
2009-11-11 12:15:00,27.51,27.52,27.49,27.49,5700.0,27.51,27.52,27.49,27.49,5700.0
2009-11-11 12:20:00,27.49,27.5,27.49,27.5,6700.0,27.49,27.5,27.49,27.5,6700.0
2009-11-11 12:25:00,27.5,27.52,27.49,27.52,5100.0,27.5,27.52,27.49,27.52,5100.0
2009-11-11 12:30:00,27.53,27.55,27.52,27.55,14000.0,27.53,27.55,27.52,27.55,14000.0
2009-11-11 12:35:00,27.56,27.61,27.55,27.6,11200.0,27.56,27.61,27.55,27.6,11200.0
2009-11-11 12:40:00,27.6,27.61,27.58,27.6,6000.0,27.6,27.61,27.58,27.6,6000.0
2009-11-11 12:45:00,27.6,27.63,27.57,27.58,14900.0,27.6,27.63,27.57,27.58,14900.0
2009-11-11 12:50:00,27.58,27.59,27.54,27.55,6400.0,27.58,27.59,27.54,27.55,6400.0
2009-11-11 12:55:00,27.54,27.54,27.5,27.51,3400.0,27.54,27.54,27.5,27.51,3400.0
2009-11-11 13:00:00,27.51,27.52,27.5,27.52,6700.0,27.51,27.52,27.5,27.52,6700.0
2009-11-11 13:05:00,27.51,27.52,27.51,27.52,3700.0,27.51,27.52,27.51,27.52,3700.0
2009-11-11 13:10:00,27.51,27.55,27.5,27.55,9500.0,27.51,27.55,27.5,27.55,9500.0
2009-11-11 13:15:00,27.55,27.55,27.54,27.55,4900.0,27.55,27.55,27.54,27.55,4900.0
2009-11-11 13:20:00,27.54,27.56,27.54,27.55,7200.0,27.54,27.56,27.54,27.55,7200.0
2009-11-11 13:25:00,27.54,27.55,27.51,27.51,8100.0,27.54,27.55,27.51,27.51,8100.0
2009-11-11 13:30:00,27.51,27.55,27.51,27.55,12400.0,27.51,27.55,27.51,27.55,12400.0
2009-11-11 13:35:00,27.55,27.56,27.52,27.52,7200.0,27.55,27.56,27.52,27.52,7200.0
2009-11-11 13:40:00,27.52,27.52,27.44,27.44,18200.0,27.52,27.52,27.44,27.44,18200.0
2009-11-11 13:45:00,27.43,27.53,27.43,27.51,9700.0,27.43,27.53,27.43,27.51,9700.0
2009-11-11 13:50:00,27.5,27.52,27.49,27.52,5300.0,27.5,27.52,27.49,27.52,5300.0
2009-11-11 13:55:00,27.51,27.56,27.5,27.54,12900.0,27.51,27.56,27.5,27.54,12900.0
2009-11-11 14:00:00,27.54,27.58,27.54,27.55,7900.0,27.54,27.58,27.54,27.55,7900.0
2009-11-11 14:05:00,27.55,27.6,27.53,27.56,14000.0,27.55,27.6,27.53,27.56,14000.0
2009-11-11 14:10:00,27.56,27.56,27.53,27.55,5900.0,27.56,27.56,27.53,27.55,5900.0
2009-11-11 14:15:00,27.55,27.57,27.54,27.56,13000.0,27.55,27.57,27.54,27.56,13000.0
2009-11-11 14:20:00,27.56,27.57,27.53,27.53,5800.0,27.56,27.57,27.53,27.53,5800.0
2009-11-11 14:25:00,27.53,27.57,27.53,27.56,13500.0,27.53,27.57,27.53,27.56,13500.0
2009-11-11 14:30:00,27.56,27.62,27.55,27.6,14300.0,27.56,27.62,27.55,27.6,14300.0
2009-11-11 14:35:00,27.61,27.61,27.59,27.59,4900.0,27.61,27.61,27.59,27.59,4900.0
2009-11-11 14:40:00,27.6,27.6,27.55,27.55,10300.0,27.6,27.6,27.55,27.55,10300.0
2009-11-11 14:45:00,27.56,27.57,27.55,27.56,10500.0,27.56,27.57,27.55,27.56,10500.0
2009-11-11 14:50:00,27.57,27.6,27.57,27.58,12400.0,27.57,27.6,27.57,27.58,12400.0
2009-11-11 14:55:00,27.59,27.6,27.58,27.59,20300.0,27.59,27.6,27.58,27.59,20300.0
2009-11-11 15:00:00,27.6,27.61,27.59,27.59,15700.0,27.6,27.61,27.59,27.59,15700.0
2009-11-11 15:05:00,27.59,27.61,27.58,27.58,10700.0,27.59,27.61,27.58,27.58,10700.0
2009-11-11 15:10:00,27.57,27.57,27.52,27.56,15800.0,27.57,27.57,27.52,27.56,15800.0
2009-11-11 15:15:00,27.57,27.58,27.52,27.55,11400.0,27.57,27.58,27.52,27.55,11400.0
2009-11-11 15:20:00,27.55,27.57,27.54,27.56,5900.0,27.55,27.57,27.54,27.56,5900.0
2009-11-11 15:25:00,27.57,27.61,27.56,27.6,19500.0,27.57,27.61,27.56,27.6,19500.0
2009-11-11 15:30:00,27.61,27.64,27.6,27.61,18600.0,27.61,27.64,27.6,27.61,18600.0
2009-11-11 15:35:00,27.62,27.63,27.59,27.63,16000.0,27.62,27.63,27.59,27.63,16000.0
2009-11-11 15:40:00,27.63,27.63,27.59,27.59,18200.0,27.63,27.63,27.59,27.59,18200.0
2009-11-11 15:45:00,27.6,27.65,27.59,27.65,24500.0,27.6,27.65,27.59,27.65,24500.0
2009-11-11 15:50:00,27.65,27.67,27.63,27.67,39300.0,27.65,27.67,27.63,27.67,39300.0
2009-11-11 15:55:00,27.67,27.69,27.64,27.69,63500.0,27.67,27.69,27.64,27.69,63500.0
2009-11-12 09:30:00,27.5,27.75,27.49,27.59,36800.0,27.5,27.75,27.49,27.59,36800.0
2009-11-12 09:35:00,27.58,27.58,27.51,27.55,21400.0,27.58,27.58,27.51,27.55,21400.0
2009-11-12 09:40:00,27.56,27.67,27.54,27.63,19500.0,27.56,27.67,27.54,27.63,19500.0
2009-11-12 09:45:00,27.62,27.63,27.55,27.59,59400.0,27.62,27.63,27.55,27.59,59400.0
2009-11-12 09:50:00,27.6,27.67,27.53,27.63,56200.0,27.6,27.67,27.53,27.63,56200.0
2009-11-12 09:55:00,27.64,27.74,27.64,27.69,47500.0,27.64,27.74,27.64,27.69,47500.0
2009-11-12 10:00:00,27.69,27.71,27.61,27.62,38600.0,27.69,27.71,27.61,27.62,38600.0
2009-11-12 10:05:00,27.62,27.62,27.55,27.58,36300.0,27.62,27.62,27.55,27.58,36300.0
2009-11-12 10:10:00,27.6,27.6,27.53,27.6,38100.0,27.6,27.6,27.53,27.6,38100.0
2009-11-12 10:15:00,27.6,27.62,27.55,27.57,70300.0,27.6,27.62,27.55,27.57,70300.0
2009-11-12 10:20:00,27.57,27.59,27.56,27.59,17800.0,27.57,27.59,27.56,27.59,17800.0
2009-11-12 10:25:00,27.58,27.6,27.52,27.52,42200.0,27.58,27.6,27.52,27.52,42200.0
2009-11-12 10:30:00,27.51,27.55,27.49,27.53,23200.0,27.51,27.55,27.49,27.53,23200.0
2009-11-12 10:35:00,27.52,27.55,27.5,27.51,28000.0,27.52,27.55,27.5,27.51,28000.0
2009-11-12 10:40:00,27.5,27.55,27.47,27.55,25200.0,27.5,27.55,27.47,27.55,25200.0
2009-11-12 10:45:00,27.55,27.58,27.52,27.52,36700.0,27.55,27.58,27.52,27.52,36700.0
2009-11-12 10:50:00,27.51,27.53,27.5,27.51,25800.0,27.51,27.53,27.5,27.51,25800.0
2009-11-12 10:55:00,27.51,27.51,27.42,27.46,17300.0,27.51,27.51,27.42,27.46,17300.0
2009-11-12 11:00:00,27.46,27.51,27.39,27.51,21700.0,27.46,27.51,27.39,27.51,21700.0
2009-11-12 11:05:00,27.51,27.51,27.36,27.36,17400.0,27.51,27.51,27.36,27.36,17400.0
2009-11-12 11:10:00,27.38,27.39,27.25,27.25,31200.0,27.38,27.39,27.25,27.25,31200.0
2009-11-12 11:15:00,27.26,27.35,27.25,27.34,28100.0,27.26,27.35,27.25,27.34,28100.0
2009-11-12 11:20:00,27.34,27.34,27.3,27.3,20300.0,27.34,27.34,27.3,27.3,20300.0
2009-11-12 11:25:00,27.31,27.31,27.25,27.28,29800.0,27.31,27.31,27.25,27.28,29800.0
2009-11-12 11:30:00,27.28,27.36,27.25,27.32,32500.0,27.28,27.36,27.25,27.32,32500.0
2009-11-12 11:35:00,27.32,27.34,27.3,27.34,13700.0,27.32,27.34,27.3,27.34,13700.0
2009-11-12 11:40:00,27.33,27.33,27.25,27.32,25000.0,27.33,27.33,27.25,27.32,25000.0
2009-11-12 11:45:00,27.33,27.33,27.27,27.27,21500.0,27.33,27.33,27.27,27.27,21500.0
2009-11-12 11:50:00,27.27,27.27,27.23,27.24,24400.0,27.27,27.27,27.23,27.24,24400.0
2009-11-12 11:55:00,27.23,27.26,27.21,27.24,16200.0,27.23,27.26,27.21,27.24,16200.0
2009-11-12 12:00:00,27.25,27.29,27.24,27.28,22100.0,27.25,27.29,27.24,27.28,22100.0
2009-11-12 12:05:00,27.28,27.3,27.25,27.3,37500.0,27.28,27.3,27.25,27.3,37500.0
2009-11-12 12:10:00,27.3,27.35,27.3,27.32,24600.0,27.3,27.35,27.3,27.32,24600.0
2009-11-12 12:15:00,27.31,27.32,27.28,27.28,19900.0,27.31,27.32,27.28,27.28,19900.0
2009-11-12 12:20:00,27.27,27.28,27.24,27.25,20100.0,27.27,27.28,27.24,27.25,20100.0
2009-11-12 12:25:00,27.25,27.25,27.24,27.24,9200.0,27.25,27.25,27.24,27.24,9200.0
2009-11-12 12:30:00,27.25,27.25,27.24,27.24,35300.0,27.25,27.25,27.24,27.24,35300.0
2009-11-12 12:35:00,27.24,27.26,27.23,27.26,26000.0,27.24,27.26,27.23,27.26,26000.0
2009-11-12 12:40:00,27.26,27.31,27.26,27.27,23800.0,27.26,27.31,27.26,27.27,23800.0
2009-11-12 12:45:00,27.27,27.27,27.24,27.25,14500.0,27.27,27.27,27.24,27.25,14500.0
2009-11-12 12:50:00,27.25,27.31,27.25,27.27,21700.0,27.25,27.31,27.25,27.27,21700.0
2009-11-12 12:55:00,27.27,27.28,27.21,27.21,23800.0,27.27,27.28,27.21,27.21,23800.0
2009-11-12 13:00:00,27.22,27.22,27.18,27.2,39300.0,27.22,27.22,27.18,27.2,39300.0
2009-11-12 13:05:00,27.19,27.2,27.13,27.16,24300.0,27.19,27.2,27.13,27.16,24300.0
2009-11-12 13:10:00,27.16,27.16,27.1,27.12,76000.0,27.16,27.16,27.1,27.12,76000.0
2009-11-12 13:15:00,27.12,27.16,27.12,27.15,29600.0,27.12,27.16,27.12,27.15,29600.0
2009-11-12 13:20:00,27.15,27.17,27.15,27.16,6800.0,27.15,27.17,27.15,27.16,6800.0
2009-11-12 13:25:00,27.16,27.17,27.15,27.17,10500.0,27.16,27.17,27.15,27.17,10500.0
2009-11-12 13:30:00,27.17,27.22,27.16,27.21,22600.0,27.17,27.22,27.16,27.21,22600.0
2009-11-12 13:35:00,27.22,27.25,27.21,27.24,31700.0,27.22,27.25,27.21,27.24,31700.0
2009-11-12 13:40:00,27.23,27.23,27.21,27.23,15900.0,27.23,27.23,27.21,27.23,15900.0
2009-11-12 13:45:00,27.23,27.25,27.23,27.24,32500.0,27.23,27.25,27.23,27.24,32500.0
2009-11-12 13:50:00,27.24,27.25,27.18,27.19,52900.0,27.24,27.25,27.18,27.19,52900.0
2009-11-12 13:55:00,27.18,27.18,27.15,27.18,37500.0,27.18,27.18,27.15,27.18,37500.0
2009-11-12 14:00:00,27.18,27.19,27.17,27.18,29100.0,27.18,27.19,27.17,27.18,29100.0
2009-11-12 14:05:00,27.17,27.18,27.14,27.14,38500.0,27.17,27.18,27.14,27.14,38500.0
2009-11-12 14:10:00,27.14,27.15,27.12,27.13,47500.0,27.14,27.15,27.12,27.13,47500.0
2009-11-12 14:15:00,27.14,27.15,27.11,27.11,57100.0,27.14,27.15,27.11,27.11,57100.0
2009-11-12 14:20:00,27.11,27.12,27.07,27.09,33000.0,27.11,27.12,27.07,27.09,33000.0
2009-11-12 14:25:00,27.09,27.11,27.08,27.09,22500.0,27.09,27.11,27.08,27.09,22500.0
2009-11-12 14:30:00,27.09,27.12,27.08,27.11,19800.0,27.09,27.12,27.08,27.11,19800.0
2009-11-12 14:35:00,27.12,27.13,27.11,27.12,9000.0,27.12,27.13,27.11,27.12,9000.0
2009-11-12 14:40:00,27.11,27.12,27.06,27.06,28300.0,27.11,27.12,27.06,27.06,28300.0
2009-11-12 14:45:00,27.06,27.08,27.04,27.04,43800.0,27.06,27.08,27.04,27.04,43800.0
2009-11-12 14:50:00,27.04,27.04,26.99,27.0,80900.0,27.04,27.04,26.99,27.0,80900.0
2009-11-12 14:55:00,27.0,27.0,26.99,27.0,22400.0,27.0,27.0,26.99,27.0,22400.0
2009-11-12 15:00:00,27.0,27.0,26.98,26.98,30400.0,27.0,27.0,26.98,26.98,30400.0
2009-11-12 15:05:00,26.99,27.03,26.98,27.02,43800.0,26.99,27.03,26.98,27.02,43800.0
2009-11-12 15:10:00,27.03,27.03,27.0,27.02,50200.0,27.03,27.03,27.0,27.02,50200.0
2009-11-12 15:15:00,27.02,27.02,27.0,27.01,50800.0,27.02,27.02,27.0,27.01,50800.0
2009-11-12 15:20:00,27.01,27.02,26.95,27.0,61900.0,27.01,27.02,26.95,27.0,61900.0
2009-11-12 15:25:00,26.99,27.01,26.99,27.0,41800.0,26.99,27.01,26.99,27.0,41800.0
2009-11-12 15:30:00,26.99,27.0,26.96,27.0,75900.0,26.99,27.0,26.96,27.0,75900.0
2009-11-12 15:35:00,26.99,27.0,26.92,26.93,54400.0,26.99,27.0,26.92,26.93,54400.0
2009-11-12 15:40:00,26.93,26.95,26.92,26.94,35800.0,26.93,26.95,26.92,26.94,35800.0
2009-11-12 15:45:00,26.94,26.96,26.94,26.96,21600.0,26.94,26.96,26.94,26.96,21600.0
2009-11-12 15:50:00,26.95,26.97,26.95,26.97,76100.0,26.95,26.97,26.95,26.97,76100.0
2009-11-12 15:55:00,26.97,27.0,26.96,26.97,112600.0,26.97,27.0,26.96,26.97,112600.0
2009-11-13 09:30:00,27.23,27.28,26.96,27.1,142900.0,27.23,27.28,26.96,27.1,142900.0
2009-11-13 09:35:00,27.11,27.18,27.06,27.15,76000.0,27.11,27.18,27.06,27.15,76000.0
2009-11-13 09:40:00,27.14,27.31,27.11,27.28,58300.0,27.14,27.31,27.11,27.28,58300.0
2009-11-13 09:45:00,27.29,27.36,27.28,27.3,41900.0,27.29,27.36,27.28,27.3,41900.0
2009-11-13 09:50:00,27.3,27.35,27.26,27.27,241400.0,27.3,27.35,27.26,27.27,241400.0
2009-11-13 09:55:00,27.3,27.31,27.12,27.22,47400.0,27.3,27.31,27.12,27.22,47400.0
2009-11-13 10:00:00,27.21,27.27,27.17,27.21,52000.0,27.21,27.27,27.17,27.21,52000.0
2009-11-13 10:05:00,27.21,27.31,27.15,27.22,48800.0,27.21,27.31,27.15,27.22,48800.0
2009-11-13 10:10:00,27.23,27.26,27.21,27.23,32200.0,27.23,27.26,27.21,27.23,32200.0
2009-11-13 10:15:00,27.22,27.31,27.21,27.31,37800.0,27.22,27.31,27.21,27.31,37800.0
2009-11-13 10:20:00,27.31,27.42,27.31,27.39,38900.0,27.31,27.42,27.31,27.39,38900.0
2009-11-13 10:25:00,27.39,27.41,27.35,27.4,60800.0,27.39,27.41,27.35,27.4,60800.0
2009-11-13 10:30:00,27.4,27.43,27.3,27.37,53800.0,27.4,27.43,27.3,27.37,53800.0
2009-11-13 10:35:00,27.37,27.4,27.34,27.38,41400.0,27.37,27.4,27.34,27.38,41400.0
2009-11-13 10:40:00,27.38,27.4,27.37,27.38,46100.0,27.38,27.4,27.37,27.38,46100.0
2009-11-13 10:45:00,27.39,27.46,27.39,27.42,113100.0,27.39,27.46,27.39,27.42,113100.0
2009-11-13 10:50:00,27.41,27.45,27.4,27.43,52500.0,27.41,27.45,27.4,27.43,52500.0
2009-11-13 10:55:00,27.44,27.45,27.38,27.38,26800.0,27.44,27.45,27.38,27.38,26800.0
2009-11-13 11:00:00,27.38,27.4,27.37,27.37,39200.0,27.38,27.4,27.37,27.37,39200.0
2009-11-13 11:05:00,27.37,27.38,27.34,27.35,26100.0,27.37,27.38,27.34,27.35,26100.0
2009-11-13 11:10:00,27.36,27.36,27.32,27.35,23900.0,27.36,27.36,27.32,27.35,23900.0
2009-11-13 11:15:00,27.34,27.35,27.3,27.34,18200.0,27.34,27.35,27.3,27.34,18200.0
2009-11-13 11:20:00,27.35,27.39,27.35,27.36,19600.0,27.35,27.39,27.35,27.36,19600.0
2009-11-13 11:25:00,27.37,27.45,27.37,27.42,22400.0,27.37,27.45,27.37,27.42,22400.0
2009-11-13 11:30:00,27.42,27.46,27.41,27.46,10800.0,27.42,27.46,27.41,27.46,10800.0
2009-11-13 11:35:00,27.45,27.48,27.42,27.46,28700.0,27.45,27.48,27.42,27.46,28700.0
2009-11-13 11:40:00,27.46,27.47,27.4,27.41,33400.0,27.46,27.47,27.4,27.41,33400.0
2009-11-13 11:45:00,27.41,27.41,27.34,27.36,51000.0,27.41,27.41,27.34,27.36,51000.0
2009-11-13 11:50:00,27.37,27.37,27.32,27.34,27500.0,27.37,27.37,27.32,27.34,27500.0
2009-11-13 11:55:00,27.35,27.35,27.32,27.33,24500.0,27.35,27.35,27.32,27.33,24500.0
2009-11-13 12:00:00,27.32,27.4,27.32,27.4,34000.0,27.32,27.4,27.32,27.4,34000.0
2009-11-13 12:05:00,27.39,27.39,27.34,27.34,20400.0,27.39,27.39,27.34,27.34,20400.0
2009-11-13 12:10:00,27.34,27.39,27.31,27.37,24600.0,27.34,27.39,27.31,27.37,24600.0
2009-11-13 12:15:00,27.37,27.4,27.36,27.4,29400.0,27.37,27.4,27.36,27.4,29400.0
2009-11-13 12:20:00,27.39,27.42,27.39,27.39,29200.0,27.39,27.42,27.39,27.39,29200.0
2009-11-13 12:25:00,27.39,27.43,27.37,27.43,21900.0,27.39,27.43,27.37,27.43,21900.0
2009-11-13 12:30:00,27.43,27.47,27.43,27.46,20700.0,27.43,27.47,27.43,27.46,20700.0
2009-11-13 12:35:00,27.46,27.46,27.42,27.42,29300.0,27.46,27.46,27.42,27.42,29300.0
2009-11-13 12:40:00,27.42,27.43,27.4,27.41,26000.0,27.42,27.43,27.4,27.41,26000.0
2009-11-13 12:45:00,27.4,27.46,27.4,27.42,31800.0,27.4,27.46,27.4,27.42,31800.0
2009-11-13 12:50:00,27.42,27.45,27.41,27.43,28800.0,27.42,27.45,27.41,27.43,28800.0
2009-11-13 12:55:00,27.44,27.45,27.41,27.43,25400.0,27.44,27.45,27.41,27.43,25400.0
2009-11-13 13:00:00,27.42,27.44,27.41,27.41,46100.0,27.42,27.44,27.41,27.41,46100.0
2009-11-13 13:05:00,27.41,27.43,27.39,27.39,15100.0,27.41,27.43,27.39,27.39,15100.0
2009-11-13 13:10:00,27.4,27.44,27.38,27.39,24000.0,27.4,27.44,27.38,27.39,24000.0
2009-11-13 13:15:00,27.38,27.41,27.37,27.39,33800.0,27.38,27.41,27.37,27.39,33800.0
2009-11-13 13:20:00,27.4,27.42,27.37,27.38,42200.0,27.4,27.42,27.37,27.38,42200.0
2009-11-13 13:25:00,27.37,27.42,27.36,27.4,35600.0,27.37,27.42,27.36,27.4,35600.0
2009-11-13 13:30:00,27.41,27.41,27.34,27.35,32500.0,27.41,27.41,27.34,27.35,32500.0
2009-11-13 13:35:00,27.35,27.35,27.31,27.34,27800.0,27.35,27.35,27.31,27.34,27800.0
2009-11-13 13:40:00,27.34,27.35,27.31,27.32,24300.0,27.34,27.35,27.31,27.32,24300.0
2009-11-13 13:45:00,27.32,27.32,27.28,27.28,31200.0,27.32,27.32,27.28,27.28,31200.0
2009-11-13 13:50:00,27.28,27.32,27.27,27.3,32500.0,27.28,27.32,27.27,27.3,32500.0
2009-11-13 13:55:00,27.29,27.3,27.21,27.29,101300.0,27.29,27.3,27.21,27.29,101300.0
2009-11-13 14:00:00,27.29,27.34,27.29,27.34,33200.0,27.29,27.34,27.29,27.34,33200.0
2009-11-13 14:05:00,27.33,27.34,27.32,27.32,26300.0,27.33,27.34,27.32,27.32,26300.0
2009-11-13 14:10:00,27.33,27.33,27.27,27.29,26700.0,27.33,27.33,27.27,27.29,26700.0
2009-11-13 14:15:00,27.3,27.3,27.26,27.27,14600.0,27.3,27.3,27.26,27.27,14600.0
2009-11-13 14:20:00,27.26,27.28,27.19,27.24,79000.0,27.26,27.28,27.19,27.24,79000.0
2009-11-13 14:25:00,27.25,27.26,27.22,27.24,27100.0,27.25,27.26,27.22,27.24,27100.0
2009-11-13 14:30:00,27.24,27.24,27.15,27.15,33900.0,27.24,27.24,27.15,27.15,33900.0
2009-11-13 14:35:00,27.16,27.19,27.14,27.18,22200.0,27.16,27.19,27.14,27.18,22200.0
2009-11-13 14:40:00,27.18,27.24,27.18,27.2,21700.0,27.18,27.24,27.18,27.2,21700.0
2009-11-13 14:45:00,27.2,27.26,27.2,27.21,27100.0,27.2,27.26,27.2,27.21,27100.0
2009-11-13 14:50:00,27.21,27.27,27.21,27.24,24000.0,27.21,27.27,27.21,27.24,24000.0
2009-11-13 14:55:00,27.24,27.25,27.21,27.22,18100.0,27.24,27.25,27.21,27.22,18100.0
2009-11-13 15:00:00,27.21,27.21,27.2,27.2,13400.0,27.21,27.21,27.2,27.2,13400.0
2009-11-13 15:05:00,27.21,27.24,27.2,27.21,38000.0,27.21,27.24,27.2,27.21,38000.0
2009-11-13 15:10:00,27.21,27.23,27.16,27.18,68800.0,27.21,27.23,27.16,27.18,68800.0
2009-11-13 15:15:00,27.18,27.18,27.15,27.15,56300.0,27.18,27.18,27.15,27.15,56300.0
2009-11-13 15:20:00,27.15,27.19,27.11,27.16,73900.0,27.15,27.19,27.11,27.16,73900.0
2009-11-13 15:25:00,27.16,27.16,27.11,27.14,63500.0,27.16,27.16,27.11,27.14,63500.0
2009-11-13 15:30:00,27.13,27.16,27.12,27.16,59600.0,27.13,27.16,27.12,27.16,59600.0
2009-11-13 15:35:00,27.16,27.17,27.14,27.14,68500.0,27.16,27.17,27.14,27.14,68500.0
2009-11-13 15:40:00,27.15,27.2,27.14,27.2,58600.0,27.15,27.2,27.14,27.2,58600.0
2009-11-13 15:45:00,27.2,27.26,27.19,27.26,64200.0,27.2,27.26,27.19,27.26,64200.0
2009-11-13 15:50:00,27.26,27.26,27.24,27.25,124100.0,27.26,27.26,27.24,27.25,124100.0
2009-11-13 15:55:00,27.25,27.26,27.23,27.25,141600.0,27.25,27.26,27.23,27.25,141600.0
2009-11-16 09:30:00,27.57,27.57,27.28,27.4,47400.0,27.57,27.57,27.28,27.4,47400.0
2009-11-16 09:35:00,27.39,27.43,27.33,27.36,54400.0,27.39,27.43,27.33,27.36,54400.0
2009-11-16 09:40:00,27.37,27.48,27.34,27.45,74300.0,27.37,27.48,27.34,27.45,74300.0
2009-11-16 09:45:00,27.44,27.49,27.41,27.48,66200.0,27.44,27.49,27.41,27.48,66200.0
2009-11-16 09:50:00,27.48,27.6,27.48,27.51,70000.0,27.48,27.6,27.48,27.51,70000.0
2009-11-16 09:55:00,27.52,27.56,27.41,27.45,131100.0,27.52,27.56,27.41,27.45,131100.0
2009-11-16 10:00:00,27.45,27.5,27.45,27.48,41700.0,27.45,27.5,27.45,27.48,41700.0
2009-11-16 10:05:00,27.47,27.51,27.45,27.47,65100.0,27.47,27.51,27.45,27.47,65100.0
2009-11-16 10:10:00,27.47,27.54,27.44,27.5,65000.0,27.47,27.54,27.44,27.5,65000.0
2009-11-16 10:15:00,27.5,27.5,27.45,27.48,41400.0,27.5,27.5,27.45,27.48,41400.0
2009-11-16 10:20:00,27.47,27.48,27.38,27.38,44300.0,27.47,27.48,27.38,27.38,44300.0
2009-11-16 10:25:00,27.39,27.46,27.39,27.44,48800.0,27.39,27.46,27.39,27.44,48800.0
2009-11-16 10:30:00,27.43,27.43,27.39,27.4,137200.0,27.43,27.43,27.39,27.4,137200.0
2009-11-16 10:35:00,27.4,27.4,27.36,27.4,36100.0,27.4,27.4,27.36,27.4,36100.0
2009-11-16 10:40:00,27.4,27.44,27.29,27.3,122300.0,27.4,27.44,27.29,27.3,122300.0
2009-11-16 10:45:00,27.3,27.3,27.27,27.3,55900.0,27.3,27.3,27.27,27.3,55900.0
2009-11-16 10:50:00,27.3,27.3,27.25,27.27,57700.0,27.3,27.3,27.25,27.27,57700.0
2009-11-16 10:55:00,27.27,27.3,27.26,27.3,31700.0,27.27,27.3,27.26,27.3,31700.0
2009-11-16 11:00:00,27.3,27.3,27.26,27.28,45400.0,27.3,27.3,27.26,27.28,45400.0
2009-11-16 11:05:00,27.29,27.29,27.24,27.27,40400.0,27.29,27.29,27.24,27.27,40400.0
2009-11-16 11:10:00,27.27,27.3,27.26,27.28,29100.0,27.27,27.3,27.26,27.28,29100.0
2009-11-16 11:15:00,27.28,27.29,27.28,27.28,27300.0,27.28,27.29,27.28,27.28,27300.0
2009-11-16 11:20:00,27.28,27.29,27.28,27.29,27700.0,27.28,27.29,27.28,27.29,27700.0
2009-11-16 11:25:00,27.28,27.29,27.24,27.25,34800.0,27.28,27.29,27.24,27.25,34800.0
2009-11-16 11:30:00,27.25,27.31,27.24,27.31,42100.0,27.25,27.31,27.24,27.31,42100.0
2009-11-16 11:35:00,27.31,27.35,27.3,27.35,11600.0,27.31,27.35,27.3,27.35,11600.0
2009-11-16 11:40:00,27.35,27.35,27.31,27.35,43400.0,27.35,27.35,27.31,27.35,43400.0
2009-11-16 11:45:00,27.35,27.35,27.3,27.34,40400.0,27.35,27.35,27.3,27.34,40400.0
2009-11-16 11:50:00,27.35,27.37,27.31,27.37,40400.0,27.35,27.37,27.31,27.37,40400.0
2009-11-16 11:55:00,27.36,27.4,27.36,27.4,21400.0,27.36,27.4,27.36,27.4,21400.0
2009-11-16 12:00:00,27.4,27.42,27.27,27.28,349900.0,27.4,27.42,27.27,27.28,349900.0
2009-11-16 12:05:00,27.27,27.39,27.26,27.39,21600.0,27.27,27.39,27.26,27.39,21600.0
2009-11-16 12:10:00,27.38,27.42,27.38,27.41,21800.0,27.38,27.42,27.38,27.41,21800.0
2009-11-16 12:15:00,27.4,27.41,27.31,27.39,52800.0,27.4,27.41,27.31,27.39,52800.0
2009-11-16 12:20:00,27.39,27.42,27.3,27.35,42800.0,27.39,27.42,27.3,27.35,42800.0
2009-11-16 12:25:00,27.35,27.39,27.33,27.38,28700.0,27.35,27.39,27.33,27.38,28700.0
2009-11-16 12:30:00,27.38,27.39,27.33,27.35,18100.0,27.38,27.39,27.33,27.35,18100.0
2009-11-16 12:35:00,27.35,27.4,27.33,27.34,33500.0,27.35,27.4,27.33,27.34,33500.0
2009-11-16 12:40:00,27.34,27.39,27.33,27.39,24500.0,27.34,27.39,27.33,27.39,24500.0
2009-11-16 12:45:00,27.38,27.42,27.38,27.41,22400.0,27.38,27.42,27.38,27.41,22400.0
2009-11-16 12:50:00,27.41,27.42,27.4,27.41,19000.0,27.41,27.42,27.4,27.41,19000.0
2009-11-16 12:55:00,27.41,27.44,27.4,27.41,33700.0,27.41,27.44,27.4,27.41,33700.0
2009-11-16 13:00:00,27.41,27.47,27.4,27.44,31400.0,27.41,27.47,27.4,27.44,31400.0
2009-11-16 13:05:00,27.44,27.47,27.42,27.45,19700.0,27.44,27.47,27.42,27.45,19700.0
2009-11-16 13:10:00,27.46,27.47,27.43,27.43,11700.0,27.46,27.47,27.43,27.43,11700.0
2009-11-16 13:15:00,27.43,27.46,27.43,27.44,17200.0,27.43,27.46,27.43,27.44,17200.0
2009-11-16 13:20:00,27.44,27.44,27.41,27.41,23300.0,27.44,27.44,27.41,27.41,23300.0
2009-11-16 13:25:00,27.42,27.44,27.41,27.43,25400.0,27.42,27.44,27.41,27.43,25400.0
2009-11-16 13:30:00,27.43,27.47,27.43,27.47,17300.0,27.43,27.47,27.43,27.47,17300.0
2009-11-16 13:35:00,27.47,27.52,27.44,27.44,32200.0,27.47,27.52,27.44,27.44,32200.0
2009-11-16 13:40:00,27.44,27.46,27.42,27.46,15100.0,27.44,27.46,27.42,27.46,15100.0
2009-11-16 13:45:00,27.46,27.5,27.45,27.48,32300.0,27.46,27.5,27.45,27.48,32300.0
2009-11-16 13:50:00,27.49,27.49,27.47,27.47,23500.0,27.49,27.49,27.47,27.47,23500.0
2009-11-16 13:55:00,27.47,27.52,27.47,27.52,26100.0,27.47,27.52,27.47,27.52,26100.0
2009-11-16 14:00:00,27.52,27.55,27.51,27.53,32700.0,27.52,27.55,27.51,27.53,32700.0
2009-11-16 14:05:00,27.53,27.54,27.51,27.54,52900.0,27.53,27.54,27.51,27.54,52900.0
2009-11-16 14:10:00,27.54,27.58,27.54,27.58,35100.0,27.54,27.58,27.54,27.58,35100.0
2009-11-16 14:15:00,27.58,27.6,27.57,27.6,20200.0,27.58,27.6,27.57,27.6,20200.0
2009-11-16 14:20:00,27.6,27.6,27.58,27.59,25600.0,27.6,27.6,27.58,27.59,25600.0
2009-11-16 14:25:00,27.58,27.61,27.58,27.58,50000.0,27.58,27.61,27.58,27.58,50000.0
2009-11-16 14:30:00,27.57,27.61,27.57,27.6,17000.0,27.57,27.61,27.57,27.6,17000.0
2009-11-16 14:35:00,27.6,27.63,27.6,27.62,18500.0,27.6,27.63,27.6,27.62,18500.0
2009-11-16 14:40:00,27.63,27.65,27.62,27.65,16100.0,27.63,27.65,27.62,27.65,16100.0
2009-11-16 14:45:00,27.65,27.66,27.54,27.54,116900.0,27.65,27.66,27.54,27.54,116900.0
2009-11-16 14:50:00,27.54,27.55,27.5,27.51,51900.0,27.54,27.55,27.5,27.51,51900.0
2009-11-16 14:55:00,27.51,27.52,27.44,27.51,45500.0,27.51,27.52,27.44,27.51,45500.0
2009-11-16 15:00:00,27.51,27.54,27.5,27.53,40400.0,27.51,27.54,27.5,27.53,40400.0
2009-11-16 15:05:00,27.54,27.57,27.42,27.42,91500.0,27.54,27.57,27.42,27.42,91500.0
2009-11-16 15:10:00,27.43,27.43,27.4,27.42,43000.0,27.43,27.43,27.4,27.42,43000.0
2009-11-16 15:15:00,27.41,27.43,27.39,27.41,55400.0,27.41,27.43,27.39,27.41,55400.0
2009-11-16 15:20:00,27.41,27.42,27.36,27.41,37900.0,27.41,27.42,27.36,27.41,37900.0
2009-11-16 15:25:00,27.41,27.42,27.34,27.34,42800.0,27.41,27.42,27.34,27.34,42800.0
2009-11-16 15:30:00,27.34,27.43,27.33,27.39,55700.0,27.34,27.43,27.33,27.39,55700.0
2009-11-16 15:35:00,27.39,27.42,27.37,27.41,62700.0,27.39,27.42,27.37,27.41,62700.0
2009-11-16 15:40:00,27.41,27.42,27.33,27.33,76100.0,27.41,27.42,27.33,27.33,76100.0
2009-11-16 15:45:00,27.33,27.39,27.33,27.39,55400.0,27.33,27.39,27.33,27.39,55400.0
2009-11-16 15:50:00,27.38,27.47,27.38,27.47,96700.0,27.38,27.47,27.38,27.47,96700.0
2009-11-16 15:55:00,27.46,27.47,27.39,27.43,239600.0,27.46,27.47,27.39,27.43,239600.0
2009-11-17 09:30:00,27.2,27.39,27.13,27.25,53100.0,27.2,27.39,27.13,27.25,53100.0
2009-11-17 09:35:00,27.24,27.37,27.14,27.16,85700.0,27.24,27.37,27.14,27.16,85700.0
2009-11-17 09:40:00,27.15,27.4,27.15,27.32,52000.0,27.15,27.4,27.15,27.32,52000.0
2009-11-17 09:45:00,27.34,27.43,27.3,27.35,67100.0,27.34,27.43,27.3,27.35,67100.0
2009-11-17 09:50:00,27.36,27.38,27.21,27.22,298100.0,27.36,27.38,27.21,27.22,298100.0
2009-11-17 09:55:00,27.23,27.26,27.15,27.18,119700.0,27.23,27.26,27.15,27.18,119700.0
2009-11-17 10:00:00,27.2,27.2,27.14,27.16,71900.0,27.2,27.2,27.14,27.16,71900.0
2009-11-17 10:05:00,27.16,27.2,26.99,27.0,136900.0,27.16,27.2,26.99,27.0,136900.0
2009-11-17 10:10:00,27.0,27.02,26.89,27.0,141600.0,27.0,27.02,26.89,27.0,141600.0
2009-11-17 10:15:00,27.0,27.0,26.86,26.98,103600.0,27.0,27.0,26.86,26.98,103600.0
2009-11-17 10:20:00,26.98,27.12,26.98,27.12,58200.0,26.98,27.12,26.98,27.12,58200.0
2009-11-17 10:25:00,27.12,27.23,27.1,27.21,37100.0,27.12,27.23,27.1,27.21,37100.0
2009-11-17 10:30:00,27.23,27.23,27.08,27.11,56300.0,27.23,27.23,27.08,27.11,56300.0
2009-11-17 10:35:00,27.1,27.11,27.02,27.03,38400.0,27.1,27.11,27.02,27.03,38400.0
2009-11-17 10:40:00,27.01,27.01,26.98,26.99,32400.0,27.01,27.01,26.98,26.99,32400.0
2009-11-17 10:45:00,27.0,27.01,26.99,27.0,27700.0,27.0,27.01,26.99,27.0,27700.0
2009-11-17 10:50:00,26.99,27.01,26.93,27.0,47900.0,26.99,27.01,26.93,27.0,47900.0
2009-11-17 10:55:00,27.01,27.05,26.93,26.98,47500.0,27.01,27.05,26.93,26.98,47500.0
2009-11-17 11:00:00,26.98,27.0,26.98,26.98,19700.0,26.98,27.0,26.98,26.98,19700.0
2009-11-17 11:05:00,26.99,27.01,26.98,27.0,34000.0,26.99,27.01,26.98,27.0,34000.0
2009-11-17 11:10:00,27.01,27.04,26.98,26.98,38900.0,27.01,27.04,26.98,26.98,38900.0
2009-11-17 11:15:00,26.99,27.0,26.93,27.0,65500.0,26.99,27.0,26.93,27.0,65500.0
2009-11-17 11:20:00,26.99,27.02,26.98,27.01,41200.0,26.99,27.02,26.98,27.01,41200.0
2009-11-17 11:25:00,27.01,27.1,27.01,27.05,47600.0,27.01,27.1,27.01,27.05,47600.0
2009-11-17 11:30:00,27.04,27.04,27.02,27.03,20800.0,27.04,27.04,27.02,27.03,20800.0
2009-11-17 11:35:00,27.04,27.14,27.03,27.14,30600.0,27.04,27.14,27.03,27.14,30600.0
2009-11-17 11:40:00,27.13,27.14,27.09,27.14,26500.0,27.13,27.14,27.09,27.14,26500.0
2009-11-17 11:45:00,27.13,27.14,26.97,27.0,117500.0,27.13,27.14,26.97,27.0,117500.0
2009-11-17 11:50:00,27.01,27.05,27.0,27.05,17700.0,27.01,27.05,27.0,27.05,17700.0
2009-11-17 11:55:00,27.05,27.05,26.99,27.0,40300.0,27.05,27.05,26.99,27.0,40300.0
2009-11-17 12:00:00,27.0,27.03,27.0,27.01,23000.0,27.0,27.03,27.0,27.01,23000.0
2009-11-17 12:05:00,27.01,27.06,27.01,27.05,36600.0,27.01,27.06,27.01,27.05,36600.0
2009-11-17 12:10:00,27.05,27.14,27.05,27.13,20000.0,27.05,27.14,27.05,27.13,20000.0
2009-11-17 12:15:00,27.13,27.14,27.09,27.09,32000.0,27.13,27.14,27.09,27.09,32000.0
2009-11-17 12:20:00,27.1,27.16,27.09,27.16,55400.0,27.1,27.16,27.09,27.16,55400.0
2009-11-17 12:25:00,27.16,27.2,27.16,27.19,55800.0,27.16,27.2,27.16,27.19,55800.0
2009-11-17 12:30:00,27.19,27.27,27.18,27.25,54900.0,27.19,27.27,27.18,27.25,54900.0
2009-11-17 12:35:00,27.27,27.27,27.24,27.24,34800.0,27.27,27.27,27.24,27.24,34800.0
2009-11-17 12:40:00,27.24,27.24,27.18,27.2,44500.0,27.24,27.24,27.18,27.2,44500.0
2009-11-17 12:45:00,27.2,27.27,27.2,27.25,52100.0,27.2,27.27,27.2,27.25,52100.0
2009-11-17 12:50:00,27.26,27.26,27.2,27.23,97500.0,27.26,27.26,27.2,27.23,97500.0
2009-11-17 12:55:00,27.23,27.26,27.23,27.23,150900.0,27.23,27.26,27.23,27.23,150900.0
2009-11-17 13:00:00,27.23,27.23,27.16,27.16,41400.0,27.23,27.23,27.16,27.16,41400.0
2009-11-17 13:05:00,27.16,27.16,27.09,27.11,41200.0,27.16,27.16,27.09,27.11,41200.0
2009-11-17 13:10:00,27.11,27.14,27.1,27.13,14900.0,27.11,27.14,27.1,27.13,14900.0
2009-11-17 13:15:00,27.13,27.15,27.12,27.14,38000.0,27.13,27.15,27.12,27.14,38000.0
2009-11-17 13:20:00,27.14,27.14,27.12,27.13,34000.0,27.14,27.14,27.12,27.13,34000.0
2009-11-17 13:25:00,27.12,27.13,27.11,27.11,37200.0,27.12,27.13,27.11,27.11,37200.0
2009-11-17 13:30:00,27.11,27.12,27.01,27.04,73100.0,27.11,27.12,27.01,27.04,73100.0
2009-11-17 13:35:00,27.05,27.08,27.02,27.02,60700.0,27.05,27.08,27.02,27.02,60700.0
2009-11-17 13:40:00,27.03,27.07,27.02,27.06,71700.0,27.03,27.07,27.02,27.06,71700.0
2009-11-17 13:45:00,27.06,27.08,27.03,27.08,25100.0,27.06,27.08,27.03,27.08,25100.0
2009-11-17 13:50:00,27.08,27.08,27.06,27.06,25700.0,27.08,27.08,27.06,27.06,25700.0
2009-11-17 13:55:00,27.07,27.07,27.04,27.04,24700.0,27.07,27.07,27.04,27.04,24700.0
2009-11-17 14:00:00,27.04,27.05,27.03,27.03,39400.0,27.04,27.05,27.03,27.03,39400.0
2009-11-17 14:05:00,27.03,27.04,27.02,27.04,50500.0,27.03,27.04,27.02,27.04,50500.0
2009-11-17 14:10:00,27.04,27.04,27.01,27.02,39100.0,27.04,27.04,27.01,27.02,39100.0
2009-11-17 14:15:00,27.02,27.02,26.99,27.0,117600.0,27.02,27.02,26.99,27.0,117600.0
2009-11-17 14:20:00,27.0,27.02,26.99,27.01,79200.0,27.0,27.02,26.99,27.01,79200.0
2009-11-17 14:25:00,27.0,27.01,26.99,26.99,51100.0,27.0,27.01,26.99,26.99,51100.0
2009-11-17 14:30:00,26.99,27.0,26.98,27.0,53500.0,26.99,27.0,26.98,27.0,53500.0
2009-11-17 14:35:00,27.0,27.0,26.98,26.99,29100.0,27.0,27.0,26.98,26.99,29100.0
2009-11-17 14:40:00,26.99,27.01,26.98,27.0,156000.0,26.99,27.01,26.98,27.0,156000.0
2009-11-17 14:45:00,27.0,27.01,26.98,26.98,52900.0,27.0,27.01,26.98,26.98,52900.0
2009-11-17 14:50:00,26.98,27.0,26.98,27.0,70000.0,26.98,27.0,26.98,27.0,70000.0
2009-11-17 14:55:00,27.0,27.0,26.98,26.99,44700.0,27.0,27.0,26.98,26.99,44700.0
2009-11-17 15:00:00,26.99,27.04,26.97,27.04,200300.0,26.99,27.04,26.97,27.04,200300.0
2009-11-17 15:05:00,27.03,27.06,27.03,27.05,106700.0,27.03,27.06,27.03,27.05,106700.0
2009-11-17 15:10:00,27.05,27.08,27.04,27.05,126300.0,27.05,27.08,27.04,27.05,126300.0
2009-11-17 15:15:00,27.04,27.07,27.0,27.04,284400.0,27.04,27.07,27.0,27.04,284400.0
2009-11-17 15:20:00,27.04,27.06,27.02,27.06,155000.0,27.04,27.06,27.02,27.06,155000.0
2009-11-17 15:25:00,27.06,27.09,27.05,27.07,288600.0,27.06,27.09,27.05,27.07,288600.0
2009-11-17 15:30:00,27.06,27.06,27.03,27.03,144900.0,27.06,27.06,27.03,27.03,144900.0
2009-11-17 15:35:00,27.03,27.04,26.98,27.0,120400.0,27.03,27.04,26.98,27.0,120400.0
2009-11-17 15:40:00,27.0,27.02,26.96,26.98,201500.0,27.0,27.02,26.96,26.98,201500.0
2009-11-17 15:45:00,26.98,27.01,26.98,27.0,158200.0,26.98,27.01,26.98,27.0,158200.0
2009-11-17 15:50:00,27.0,27.01,26.94,26.95,256000.0,27.0,27.01,26.94,26.95,256000.0
2009-11-17 15:55:00,26.95,27.0,26.94,27.0,295100.0,26.95,27.0,26.94,27.0,295100.0
2009-11-18 09:30:00,25.0,25.3,24.8,24.84,904100.0,25.0,25.3,24.8,24.84,904100.0
2009-11-18 09:35:00,24.85,25.07,24.81,25.0,862800.0,24.85,25.07,24.81,25.0,862800.0
2009-11-18 09:40:00,24.98,24.99,24.55,24.68,568400.0,24.98,24.99,24.55,24.68,568400.0
2009-11-18 09:45:00,24.67,24.82,24.57,24.58,592700.0,24.67,24.82,24.57,24.58,592700.0
2009-11-18 09:50:00,24.58,24.64,24.34,24.37,670900.0,24.58,24.64,24.34,24.37,670900.0
2009-11-18 09:55:00,24.36,24.43,24.32,24.33,320100.0,24.36,24.43,24.32,24.33,320100.0
2009-11-18 10:00:00,24.33,24.5,24.1,24.49,944300.0,24.33,24.5,24.1,24.49,944300.0
2009-11-18 10:05:00,24.49,24.5,24.13,24.17,493200.0,24.49,24.5,24.13,24.17,493200.0
2009-11-18 10:10:00,24.17,24.33,24.14,24.16,299100.0,24.17,24.33,24.14,24.16,299100.0
2009-11-18 10:15:00,24.17,24.32,24.13,24.25,291500.0,24.17,24.32,24.13,24.25,291500.0
2009-11-18 10:20:00,24.25,24.39,24.2,24.37,248500.0,24.25,24.39,24.2,24.37,248500.0
2009-11-18 10:25:00,24.37,24.45,24.28,24.28,313700.0,24.37,24.45,24.28,24.28,313700.0
2009-11-18 10:30:00,24.28,24.3,24.22,24.23,182800.0,24.28,24.3,24.22,24.23,182800.0
2009-11-18 10:35:00,24.23,24.33,24.2,24.32,226300.0,24.23,24.33,24.2,24.32,226300.0
2009-11-18 10:40:00,24.32,24.4,24.28,24.34,163000.0,24.32,24.4,24.28,24.34,163000.0
2009-11-18 10:45:00,24.35,24.5,24.35,24.49,203700.0,24.35,24.5,24.35,24.49,203700.0
2009-11-18 10:50:00,24.48,24.56,24.4,24.49,253600.0,24.48,24.56,24.4,24.49,253600.0
2009-11-18 10:55:00,24.49,24.52,24.45,24.51,401300.0,24.49,24.52,24.45,24.51,401300.0
2009-11-18 11:00:00,24.51,24.55,24.45,24.45,139300.0,24.51,24.55,24.45,24.45,139300.0
2009-11-18 11:05:00,24.45,24.55,24.43,24.44,138600.0,24.45,24.55,24.43,24.44,138600.0
2009-11-18 11:10:00,24.45,24.48,24.4,24.4,106800.0,24.45,24.48,24.4,24.4,106800.0
2009-11-18 11:15:00,24.4,24.41,24.35,24.39,84300.0,24.4,24.41,24.35,24.39,84300.0
2009-11-18 11:20:00,24.38,24.44,24.35,24.35,72800.0,24.38,24.44,24.35,24.35,72800.0
2009-11-18 11:25:00,24.35,24.35,24.25,24.26,149700.0,24.35,24.35,24.25,24.26,149700.0
2009-11-18 11:30:00,24.26,24.27,24.2,24.23,171400.0,24.26,24.27,24.2,24.23,171400.0
2009-11-18 11:35:00,24.23,24.33,24.22,24.26,108300.0,24.23,24.33,24.22,24.26,108300.0
2009-11-18 11:40:00,24.25,24.31,24.2,24.29,88600.0,24.25,24.31,24.2,24.29,88600.0
2009-11-18 11:45:00,24.28,24.28,24.24,24.24,55100.0,24.28,24.28,24.24,24.24,55100.0
2009-11-18 11:50:00,24.24,24.3,24.21,24.26,102000.0,24.24,24.3,24.21,24.26,102000.0
2009-11-18 11:55:00,24.27,24.28,24.25,24.27,32100.0,24.27,24.28,24.25,24.27,32100.0
2009-11-18 12:00:00,24.27,24.27,24.09,24.1,458700.0,24.27,24.27,24.09,24.1,458700.0
2009-11-18 12:05:00,24.1,24.1,23.95,24.0,312900.0,24.1,24.1,23.95,24.0,312900.0
2009-11-18 12:10:00,23.99,24.06,23.95,24.06,290900.0,23.99,24.06,23.95,24.06,290900.0
2009-11-18 12:15:00,24.06,24.07,23.89,23.91,198800.0,24.06,24.07,23.89,23.91,198800.0
2009-11-18 12:20:00,23.9,24.0,23.86,24.0,201200.0,23.9,24.0,23.86,24.0,201200.0
2009-11-18 12:25:00,24.0,24.01,23.93,23.93,174400.0,24.0,24.01,23.93,23.93,174400.0
2009-11-18 12:30:00,23.93,24.01,23.92,23.99,110200.0,23.93,24.01,23.92,23.99,110200.0
2009-11-18 12:35:00,24.0,24.0,23.96,23.97,78600.0,24.0,24.0,23.96,23.97,78600.0
2009-11-18 12:40:00,23.97,24.0,23.93,23.98,84300.0,23.97,24.0,23.93,23.98,84300.0
2009-11-18 12:45:00,23.98,24.06,23.98,24.03,123400.0,23.98,24.06,23.98,24.03,123400.0
2009-11-18 12:50:00,24.02,24.02,23.96,23.96,59300.0,24.02,24.02,23.96,23.96,59300.0
2009-11-18 12:55:00,23.97,23.97,23.92,23.96,55500.0,23.97,23.97,23.92,23.96,55500.0
2009-11-18 13:00:00,23.95,24.03,23.95,24.02,636700.0,23.95,24.03,23.95,24.02,636700.0
2009-11-18 13:05:00,24.02,24.1,24.02,24.06,148800.0,24.02,24.1,24.02,24.06,148800.0
2009-11-18 13:10:00,24.06,24.11,24.0,24.06,155200.0,24.06,24.11,24.0,24.06,155200.0
2009-11-18 13:15:00,24.04,24.06,24.03,24.04,54000.0,24.04,24.06,24.03,24.04,54000.0
2009-11-18 13:20:00,24.03,24.04,23.98,23.98,41900.0,24.03,24.04,23.98,23.98,41900.0
2009-11-18 13:25:00,23.97,24.0,23.94,23.99,88300.0,23.97,24.0,23.94,23.99,88300.0
2009-11-18 13:30:00,23.98,24.01,23.96,23.99,120400.0,23.98,24.01,23.96,23.99,120400.0
2009-11-18 13:35:00,23.99,24.0,23.96,24.0,74000.0,23.99,24.0,23.96,24.0,74000.0
2009-11-18 13:40:00,24.0,24.02,23.99,23.99,132900.0,24.0,24.02,23.99,23.99,132900.0
2009-11-18 13:45:00,24.0,24.01,23.99,23.99,44800.0,24.0,24.01,23.99,23.99,44800.0
2009-11-18 13:50:00,23.99,24.0,23.95,23.97,95400.0,23.99,24.0,23.95,23.97,95400.0
2009-11-18 13:55:00,23.98,23.98,23.9,23.95,136800.0,23.98,23.98,23.9,23.95,136800.0
2009-11-18 14:00:00,23.96,23.99,23.95,23.98,62100.0,23.96,23.99,23.95,23.98,62100.0
2009-11-18 14:05:00,23.97,24.08,23.97,24.07,260500.0,23.97,24.08,23.97,24.07,260500.0
2009-11-18 14:10:00,24.06,24.07,24.02,24.06,119300.0,24.06,24.07,24.02,24.06,119300.0
2009-11-18 14:15:00,24.06,24.07,24.01,24.05,77900.0,24.06,24.07,24.01,24.05,77900.0
2009-11-18 14:20:00,24.05,24.1,24.04,24.09,139500.0,24.05,24.1,24.04,24.09,139500.0
2009-11-18 14:25:00,24.1,24.14,24.09,24.13,128900.0,24.1,24.14,24.09,24.13,128900.0
2009-11-18 14:30:00,24.13,24.19,24.12,24.14,138900.0,24.13,24.19,24.12,24.14,138900.0
2009-11-18 14:35:00,24.14,24.17,24.13,24.15,151600.0,24.14,24.17,24.13,24.15,151600.0
2009-11-18 14:40:00,24.15,24.25,24.14,24.25,229300.0,24.15,24.25,24.14,24.25,229300.0
2009-11-18 14:45:00,24.25,24.29,24.21,24.21,162500.0,24.25,24.29,24.21,24.21,162500.0
2009-11-18 14:50:00,24.21,24.28,24.2,24.26,129400.0,24.21,24.28,24.2,24.26,129400.0
2009-11-18 14:55:00,24.26,24.29,24.22,24.23,207200.0,24.26,24.29,24.22,24.23,207200.0
2009-11-18 15:00:00,24.22,24.29,24.22,24.29,130600.0,24.22,24.29,24.22,24.29,130600.0
2009-11-18 15:05:00,24.29,24.3,24.24,24.27,305500.0,24.29,24.3,24.24,24.27,305500.0
2009-11-18 15:10:00,24.27,24.4,24.27,24.39,294700.0,24.27,24.4,24.27,24.39,294700.0
2009-11-18 15:15:00,24.39,24.41,24.35,24.35,162300.0,24.39,24.41,24.35,24.35,162300.0
2009-11-18 15:20:00,24.35,24.43,24.34,24.4,169000.0,24.35,24.43,24.34,24.4,169000.0
2009-11-18 15:25:00,24.41,24.48,24.41,24.44,149100.0,24.41,24.48,24.41,24.44,149100.0
2009-11-18 15:30:00,24.44,24.44,24.35,24.36,193100.0,24.44,24.44,24.35,24.36,193100.0
2009-11-18 15:35:00,24.35,24.36,24.3,24.3,103600.0,24.35,24.36,24.3,24.3,103600.0
2009-11-18 15:40:00,24.3,24.31,24.23,24.23,222100.0,24.3,24.31,24.23,24.23,222100.0
2009-11-18 15:45:00,24.24,24.24,24.07,24.08,608300.0,24.24,24.24,24.07,24.08,608300.0
2009-11-18 15:50:00,24.07,24.13,24.04,24.11,387600.0,24.07,24.13,24.04,24.11,387600.0
2009-11-18 15:55:00,24.11,24.23,24.1,24.2,572000.0,24.11,24.23,24.1,24.2,572000.0
2009-11-19 09:30:00,24.01,24.37,24.0,24.19,196800.0,24.01,24.37,24.0,24.19,196800.0
2009-11-19 09:35:00,24.2,24.24,24.0,24.1,155500.0,24.2,24.24,24.0,24.1,155500.0
2009-11-19 09:40:00,24.11,24.21,24.08,24.1,48500.0,24.11,24.21,24.08,24.1,48500.0
2009-11-19 09:45:00,24.09,24.15,24.05,24.11,89200.0,24.09,24.15,24.05,24.11,89200.0
2009-11-19 09:50:00,24.11,24.11,23.85,23.9,110900.0,24.11,24.11,23.85,23.9,110900.0
2009-11-19 09:55:00,23.9,24.01,23.9,24.01,84500.0,23.9,24.01,23.9,24.01,84500.0
2009-11-19 10:00:00,24.0,24.06,23.99,24.0,75500.0,24.0,24.06,23.99,24.0,75500.0
2009-11-19 10:05:00,24.0,24.0,23.93,23.99,33000.0,24.0,24.0,23.93,23.99,33000.0
2009-11-19 10:10:00,24.0,24.01,23.88,23.93,58900.0,24.0,24.01,23.88,23.93,58900.0
2009-11-19 10:15:00,23.92,23.93,23.87,23.88,110900.0,23.92,23.93,23.87,23.88,110900.0
2009-11-19 10:20:00,23.87,23.9,23.82,23.88,125900.0,23.87,23.9,23.82,23.88,125900.0
2009-11-19 10:25:00,23.88,23.89,23.8,23.81,47000.0,23.88,23.89,23.8,23.81,47000.0
2009-11-19 10:30:00,23.81,23.81,23.76,23.8,88500.0,23.81,23.81,23.76,23.8,88500.0
2009-11-19 10:35:00,23.8,23.83,23.79,23.8,46600.0,23.8,23.83,23.79,23.8,46600.0
2009-11-19 10:40:00,23.8,23.87,23.76,23.87,122900.0,23.8,23.87,23.76,23.87,122900.0
2009-11-19 10:45:00,23.88,23.88,23.76,23.77,66700.0,23.88,23.88,23.76,23.77,66700.0
2009-11-19 10:50:00,23.76,23.79,23.74,23.79,61200.0,23.76,23.79,23.74,23.79,61200.0
2009-11-19 10:55:00,23.8,23.81,23.79,23.8,61900.0,23.8,23.81,23.79,23.8,61900.0
2009-11-19 11:00:00,23.8,23.85,23.77,23.83,73000.0,23.8,23.85,23.77,23.83,73000.0
2009-11-19 11:05:00,23.84,23.84,23.79,23.79,40500.0,23.84,23.84,23.79,23.79,40500.0
2009-11-19 11:10:00,23.79,23.8,23.79,23.8,15200.0,23.79,23.8,23.79,23.8,15200.0
2009-11-19 11:15:00,23.79,23.82,23.79,23.82,27000.0,23.79,23.82,23.79,23.82,27000.0
2009-11-19 11:20:00,23.81,23.86,23.81,23.85,56200.0,23.81,23.86,23.81,23.85,56200.0
2009-11-19 11:25:00,23.85,23.87,23.85,23.87,22300.0,23.85,23.87,23.85,23.87,22300.0
2009-11-19 11:30:00,23.87,23.91,23.86,23.9,41900.0,23.87,23.91,23.86,23.9,41900.0
2009-11-19 11:35:00,23.9,23.96,23.9,23.94,52000.0,23.9,23.96,23.9,23.94,52000.0
2009-11-19 11:40:00,23.94,23.95,23.88,23.89,25000.0,23.94,23.95,23.88,23.89,25000.0
2009-11-19 11:45:00,23.88,23.91,23.84,23.84,51600.0,23.88,23.91,23.84,23.84,51600.0
2009-11-19 11:50:00,23.85,23.85,23.8,23.81,21500.0,23.85,23.85,23.8,23.81,21500.0
2009-11-19 11:55:00,23.8,23.83,23.8,23.83,25800.0,23.8,23.83,23.8,23.83,25800.0
2009-11-19 12:00:00,23.83,23.83,23.81,23.82,29900.0,23.83,23.83,23.81,23.82,29900.0
2009-11-19 12:05:00,23.83,23.83,23.8,23.81,20500.0,23.83,23.83,23.8,23.81,20500.0
2009-11-19 12:10:00,23.81,23.81,23.78,23.81,74200.0,23.81,23.81,23.78,23.81,74200.0
2009-11-19 12:15:00,23.81,23.87,23.81,23.85,37200.0,23.81,23.87,23.81,23.85,37200.0
2009-11-19 12:20:00,23.85,23.87,23.85,23.86,18200.0,23.85,23.87,23.85,23.86,18200.0
2009-11-19 12:25:00,23.86,23.87,23.85,23.86,11900.0,23.86,23.87,23.85,23.86,11900.0
2009-11-19 12:30:00,23.86,23.94,23.86,23.93,79700.0,23.86,23.94,23.86,23.93,79700.0
2009-11-19 12:35:00,23.93,23.94,23.93,23.93,25500.0,23.93,23.94,23.93,23.93,25500.0
2009-11-19 12:40:00,23.94,23.94,23.92,23.92,48900.0,23.94,23.94,23.92,23.92,48900.0
2009-11-19 12:45:00,23.92,23.93,23.9,23.91,78800.0,23.92,23.93,23.9,23.91,78800.0
2009-11-19 12:50:00,23.91,23.91,23.88,23.88,39200.0,23.91,23.91,23.88,23.88,39200.0
2009-11-19 12:55:00,23.88,23.9,23.88,23.89,13800.0,23.88,23.9,23.88,23.89,13800.0
2009-11-19 13:00:00,23.9,23.94,23.9,23.94,46000.0,23.9,23.94,23.9,23.94,46000.0
2009-11-19 13:05:00,23.94,23.99,23.94,23.97,54900.0,23.94,23.99,23.94,23.97,54900.0
2009-11-19 13:10:00,23.97,23.97,23.82,23.82,62100.0,23.97,23.97,23.82,23.82,62100.0
2009-11-19 13:15:00,23.82,23.83,23.79,23.8,83600.0,23.82,23.83,23.79,23.8,83600.0
2009-11-19 13:20:00,23.81,23.84,23.81,23.83,21900.0,23.81,23.84,23.81,23.83,21900.0
2009-11-19 13:25:00,23.83,23.85,23.82,23.84,8800.0,23.83,23.85,23.82,23.84,8800.0
2009-11-19 13:30:00,23.85,23.87,23.83,23.87,32600.0,23.85,23.87,23.83,23.87,32600.0
2009-11-19 13:35:00,23.88,23.93,23.87,23.93,18800.0,23.88,23.93,23.87,23.93,18800.0
2009-11-19 13:40:00,23.93,23.93,23.89,23.9,20700.0,23.93,23.93,23.89,23.9,20700.0
2009-11-19 13:45:00,23.9,23.92,23.89,23.91,22000.0,23.9,23.92,23.89,23.91,22000.0
2009-11-19 13:50:00,23.9,23.98,23.9,23.97,53300.0,23.9,23.98,23.9,23.97,53300.0
2009-11-19 13:55:00,23.98,23.99,23.98,23.98,20100.0,23.98,23.99,23.98,23.98,20100.0
2009-11-19 14:00:00,23.98,23.99,23.95,23.96,32400.0,23.98,23.99,23.95,23.96,32400.0
2009-11-19 14:05:00,23.95,23.98,23.95,23.97,71900.0,23.95,23.98,23.95,23.97,71900.0
2009-11-19 14:10:00,23.98,24.01,23.97,24.0,83400.0,23.98,24.01,23.97,24.0,83400.0
2009-11-19 14:15:00,23.99,24.01,23.97,23.97,67200.0,23.99,24.01,23.97,23.97,67200.0
2009-11-19 14:20:00,23.97,24.0,23.96,24.0,21700.0,23.97,24.0,23.96,24.0,21700.0
2009-11-19 14:25:00,24.0,24.05,23.98,23.98,115600.0,24.0,24.05,23.98,23.98,115600.0
2009-11-19 14:30:00,23.98,24.0,23.97,23.98,36600.0,23.98,24.0,23.97,23.98,36600.0
2009-11-19 14:35:00,23.98,24.02,23.98,24.02,35200.0,23.98,24.02,23.98,24.02,35200.0
2009-11-19 14:40:00,24.02,24.04,24.01,24.04,18600.0,24.02,24.04,24.01,24.04,18600.0
2009-11-19 14:45:00,24.03,24.07,24.01,24.06,96400.0,24.03,24.07,24.01,24.06,96400.0
2009-11-19 14:50:00,24.06,24.09,24.06,24.07,40500.0,24.06,24.09,24.06,24.07,40500.0
2009-11-19 14:55:00,24.07,24.08,24.04,24.08,69700.0,24.07,24.08,24.04,24.08,69700.0
2009-11-19 15:00:00,24.07,24.07,24.02,24.05,67000.0,24.07,24.07,24.02,24.05,67000.0
2009-11-19 15:05:00,24.05,24.06,23.99,24.0,77200.0,24.05,24.06,23.99,24.0,77200.0
2009-11-19 15:10:00,24.0,24.0,23.98,23.99,31900.0,24.0,24.0,23.98,23.99,31900.0
2009-11-19 15:15:00,23.99,24.05,23.98,24.04,32900.0,23.99,24.05,23.98,24.04,32900.0
2009-11-19 15:20:00,24.04,24.07,24.0,24.06,43000.0,24.04,24.07,24.0,24.06,43000.0
2009-11-19 15:25:00,24.07,24.07,24.04,24.05,34700.0,24.07,24.07,24.04,24.05,34700.0
2009-11-19 15:30:00,24.05,24.08,24.03,24.08,46200.0,24.05,24.08,24.03,24.08,46200.0
2009-11-19 15:35:00,24.08,24.1,24.02,24.02,110300.0,24.08,24.1,24.02,24.02,110300.0
2009-11-19 15:40:00,24.03,24.09,24.01,24.09,120000.0,24.03,24.09,24.01,24.09,120000.0
2009-11-19 15:45:00,24.08,24.09,24.06,24.07,67000.0,24.08,24.09,24.06,24.07,67000.0
2009-11-19 15:50:00,24.07,24.08,24.02,24.02,82400.0,24.07,24.08,24.02,24.02,82400.0
2009-11-19 15:55:00,24.02,24.04,23.99,24.02,196200.0,24.02,24.04,23.99,24.02,196200.0
2009-11-20 09:30:00,24.04,24.05,23.88,24.0,283200.0,24.04,24.05,23.88,24.0,283200.0
2009-11-20 09:35:00,23.99,24.02,23.82,23.92,66400.0,23.99,24.02,23.82,23.92,66400.0
2009-11-20 09:40:00,23.94,24.03,23.92,24.01,169100.0,23.94,24.03,23.92,24.01,169100.0
2009-11-20 09:45:00,24.0,24.01,23.95,23.99,45200.0,24.0,24.01,23.95,23.99,45200.0
2009-11-20 09:50:00,24.0,24.03,23.85,23.85,57900.0,24.0,24.03,23.85,23.85,57900.0
2009-11-20 09:55:00,23.84,23.89,23.84,23.87,35500.0,23.84,23.89,23.84,23.87,35500.0
2009-11-20 10:00:00,23.86,23.86,23.8,23.82,59500.0,23.86,23.86,23.8,23.82,59500.0
2009-11-20 10:05:00,23.82,23.83,23.72,23.74,41700.0,23.82,23.83,23.72,23.74,41700.0
2009-11-20 10:10:00,23.75,23.96,23.74,23.95,84900.0,23.75,23.96,23.74,23.95,84900.0
2009-11-20 10:15:00,23.96,24.01,23.95,24.01,39100.0,23.96,24.01,23.95,24.01,39100.0
2009-11-20 10:20:00,24.01,24.04,23.96,23.97,65200.0,24.01,24.04,23.96,23.97,65200.0
2009-11-20 10:25:00,23.98,23.98,23.93,23.95,37500.0,23.98,23.98,23.93,23.95,37500.0
2009-11-20 10:30:00,23.95,23.96,23.87,23.88,25000.0,23.95,23.96,23.87,23.88,25000.0
2009-11-20 10:35:00,23.87,23.87,23.79,23.79,37400.0,23.87,23.87,23.79,23.79,37400.0
2009-11-20 10:40:00,23.79,23.79,23.7,23.7,45500.0,23.79,23.79,23.7,23.7,45500.0
2009-11-20 10:45:00,23.71,23.72,23.57,23.57,129500.0,23.71,23.72,23.57,23.57,129500.0
2009-11-20 10:50:00,23.57,23.61,23.55,23.56,79000.0,23.57,23.61,23.55,23.56,79000.0
2009-11-20 10:55:00,23.56,23.57,23.49,23.52,69600.0,23.56,23.57,23.49,23.52,69600.0
2009-11-20 11:00:00,23.52,23.61,23.48,23.58,87700.0,23.52,23.61,23.48,23.58,87700.0
2009-11-20 11:05:00,23.58,23.63,23.56,23.57,43200.0,23.58,23.63,23.56,23.57,43200.0
2009-11-20 11:10:00,23.57,23.67,23.57,23.67,84500.0,23.57,23.67,23.57,23.67,84500.0
2009-11-20 11:15:00,23.67,23.7,23.67,23.69,76200.0,23.67,23.7,23.67,23.69,76200.0
2009-11-20 11:20:00,23.7,23.71,23.69,23.69,54000.0,23.7,23.71,23.69,23.69,54000.0
2009-11-20 11:25:00,23.69,23.69,23.67,23.68,63100.0,23.69,23.69,23.67,23.68,63100.0
2009-11-20 11:30:00,23.68,23.74,23.67,23.74,49900.0,23.68,23.74,23.67,23.74,49900.0
2009-11-20 11:35:00,23.74,23.75,23.72,23.72,47100.0,23.74,23.75,23.72,23.72,47100.0
2009-11-20 11:40:00,23.72,23.74,23.7,23.71,26200.0,23.72,23.74,23.7,23.71,26200.0
2009-11-20 11:45:00,23.72,23.75,23.72,23.75,55100.0,23.72,23.75,23.72,23.75,55100.0
2009-11-20 11:50:00,23.75,23.77,23.74,23.77,23700.0,23.75,23.77,23.74,23.77,23700.0
2009-11-20 11:55:00,23.77,23.81,23.77,23.79,43300.0,23.77,23.81,23.77,23.79,43300.0
2009-11-20 12:00:00,23.79,23.8,23.74,23.75,57800.0,23.79,23.8,23.74,23.75,57800.0
2009-11-20 12:05:00,23.74,23.79,23.72,23.76,61800.0,23.74,23.79,23.72,23.76,61800.0
2009-11-20 12:10:00,23.76,23.79,23.73,23.79,41000.0,23.76,23.79,23.73,23.79,41000.0
2009-11-20 12:15:00,23.79,23.8,23.78,23.8,27900.0,23.79,23.8,23.78,23.8,27900.0
2009-11-20 12:20:00,23.8,23.8,23.79,23.8,25500.0,23.8,23.8,23.79,23.8,25500.0
2009-11-20 12:25:00,23.8,23.83,23.79,23.83,27000.0,23.8,23.83,23.79,23.83,27000.0
2009-11-20 12:30:00,23.83,23.84,23.82,23.83,23300.0,23.83,23.84,23.82,23.83,23300.0
2009-11-20 12:35:00,23.83,23.83,23.78,23.78,40900.0,23.83,23.83,23.78,23.78,40900.0
2009-11-20 12:40:00,23.78,23.8,23.78,23.79,7300.0,23.78,23.8,23.78,23.79,7300.0
2009-11-20 12:45:00,23.79,23.8,23.78,23.8,34200.0,23.79,23.8,23.78,23.8,34200.0
2009-11-20 12:50:00,23.8,23.8,23.79,23.8,10100.0,23.8,23.8,23.79,23.8,10100.0
2009-11-20 12:55:00,23.8,23.8,23.79,23.8,5200.0,23.8,23.8,23.79,23.8,5200.0
2009-11-20 13:00:00,23.8,23.82,23.79,23.82,11800.0,23.8,23.82,23.79,23.82,11800.0
2009-11-20 13:05:00,23.82,23.82,23.81,23.81,5600.0,23.82,23.82,23.81,23.81,5600.0
2009-11-20 13:10:00,23.81,23.82,23.77,23.78,26300.0,23.81,23.82,23.77,23.78,26300.0
2009-11-20 13:15:00,23.77,23.78,23.71,23.71,19500.0,23.77,23.78,23.71,23.71,19500.0
2009-11-20 13:20:00,23.71,23.71,23.7,23.7,28900.0,23.71,23.71,23.7,23.7,28900.0
2009-11-20 13:25:00,23.7,23.71,23.7,23.7,12300.0,23.7,23.71,23.7,23.7,12300.0
2009-11-20 13:30:00,23.7,23.72,23.7,23.72,6700.0,23.7,23.72,23.7,23.72,6700.0
2009-11-20 13:35:00,23.72,23.72,23.7,23.7,25600.0,23.72,23.72,23.7,23.7,25600.0
2009-11-20 13:40:00,23.7,23.71,23.69,23.7,27500.0,23.7,23.71,23.69,23.7,27500.0
2009-11-20 13:45:00,23.7,23.75,23.69,23.75,18800.0,23.7,23.75,23.69,23.75,18800.0
2009-11-20 13:50:00,23.75,23.8,23.73,23.75,93500.0,23.75,23.8,23.73,23.75,93500.0
2009-11-20 13:55:00,23.76,23.79,23.74,23.74,40100.0,23.76,23.79,23.74,23.74,40100.0
2009-11-20 14:00:00,23.74,23.75,23.74,23.75,8700.0,23.74,23.75,23.74,23.75,8700.0
2009-11-20 14:05:00,23.75,23.75,23.74,23.74,22500.0,23.75,23.75,23.74,23.74,22500.0
2009-11-20 14:10:00,23.74,23.77,23.74,23.77,36300.0,23.74,23.77,23.74,23.77,36300.0
2009-11-20 14:15:00,23.77,23.78,23.76,23.78,13900.0,23.77,23.78,23.76,23.78,13900.0
2009-11-20 14:20:00,23.78,23.78,23.71,23.71,40600.0,23.78,23.78,23.71,23.71,40600.0
2009-11-20 14:25:00,23.71,23.74,23.71,23.74,18000.0,23.71,23.74,23.71,23.74,18000.0
2009-11-20 14:30:00,23.74,23.75,23.74,23.75,17700.0,23.74,23.75,23.74,23.75,17700.0
2009-11-20 14:35:00,23.74,23.75,23.73,23.73,59100.0,23.74,23.75,23.73,23.73,59100.0
2009-11-20 14:40:00,23.73,23.74,23.71,23.72,22400.0,23.73,23.74,23.71,23.72,22400.0
2009-11-20 14:45:00,23.71,23.73,23.7,23.71,51800.0,23.71,23.73,23.7,23.71,51800.0
2009-11-20 14:50:00,23.72,23.72,23.67,23.68,27100.0,23.72,23.72,23.67,23.68,27100.0
2009-11-20 14:55:00,23.67,23.68,23.63,23.64,45900.0,23.67,23.68,23.63,23.64,45900.0
2009-11-20 15:00:00,23.65,23.71,23.65,23.7,105300.0,23.65,23.71,23.65,23.7,105300.0
2009-11-20 15:05:00,23.7,23.7,23.69,23.7,34600.0,23.7,23.7,23.69,23.7,34600.0
2009-11-20 15:10:00,23.7,23.71,23.69,23.7,17200.0,23.7,23.71,23.69,23.7,17200.0
2009-11-20 15:15:00,23.71,23.75,23.7,23.75,69900.0,23.71,23.75,23.7,23.75,69900.0
2009-11-20 15:20:00,23.75,23.76,23.74,23.75,88300.0,23.75,23.76,23.74,23.75,88300.0
2009-11-20 15:25:00,23.75,23.78,23.74,23.78,34100.0,23.75,23.78,23.74,23.78,34100.0
2009-11-20 15:30:00,23.78,23.8,23.78,23.8,41700.0,23.78,23.8,23.78,23.8,41700.0
2009-11-20 15:35:00,23.79,23.85,23.79,23.85,65600.0,23.79,23.85,23.79,23.85,65600.0
2009-11-20 15:40:00,23.85,23.91,23.84,23.91,163100.0,23.85,23.91,23.84,23.91,163100.0
2009-11-20 15:45:00,23.91,23.93,23.87,23.88,114400.0,23.91,23.93,23.87,23.88,114400.0
2009-11-20 15:50:00,23.87,23.88,23.82,23.82,116100.0,23.87,23.88,23.82,23.82,116100.0
2009-11-20 15:55:00,23.83,23.86,23.8,23.81,438200.0,23.83,23.86,23.8,23.81,438200.0
2009-11-23 09:30:00,24.16,24.23,23.97,24.03,65600.0,24.16,24.23,23.97,24.03,65600.0
2009-11-23 09:35:00,24.03,24.17,24.01,24.15,38700.0,24.03,24.17,24.01,24.15,38700.0
2009-11-23 09:40:00,24.15,24.29,24.15,24.22,50200.0,24.15,24.29,24.15,24.22,50200.0
2009-11-23 09:45:00,24.22,24.33,24.22,24.3,64900.0,24.22,24.33,24.22,24.3,64900.0
2009-11-23 09:50:00,24.3,24.39,24.3,24.36,66400.0,24.3,24.39,24.3,24.36,66400.0
2009-11-23 09:55:00,24.37,24.38,24.26,24.37,69200.0,24.37,24.38,24.26,24.37,69200.0
2009-11-23 10:00:00,24.37,24.38,24.32,24.37,89200.0,24.37,24.38,24.32,24.37,89200.0
2009-11-23 10:05:00,24.37,24.42,24.35,24.4,58900.0,24.37,24.42,24.35,24.4,58900.0
2009-11-23 10:10:00,24.4,24.46,24.4,24.45,81400.0,24.4,24.46,24.4,24.45,81400.0
2009-11-23 10:15:00,24.44,24.47,24.42,24.46,70800.0,24.44,24.47,24.42,24.46,70800.0
2009-11-23 10:20:00,24.47,24.51,24.45,24.5,86700.0,24.47,24.51,24.45,24.5,86700.0
2009-11-23 10:25:00,24.5,24.54,24.47,24.54,70500.0,24.5,24.54,24.47,24.54,70500.0
2009-11-23 10:30:00,24.54,24.55,24.53,24.54,95400.0,24.54,24.55,24.53,24.54,95400.0
2009-11-23 10:35:00,24.54,24.62,24.5,24.6,189700.0,24.54,24.62,24.5,24.6,189700.0
2009-11-23 10:40:00,24.61,24.62,24.5,24.51,91100.0,24.61,24.62,24.5,24.51,91100.0
2009-11-23 10:45:00,24.51,24.53,24.49,24.5,91600.0,24.51,24.53,24.49,24.5,91600.0
2009-11-23 10:50:00,24.49,24.54,24.48,24.5,54600.0,24.49,24.54,24.48,24.5,54600.0
2009-11-23 10:55:00,24.5,24.5,24.47,24.49,43000.0,24.5,24.5,24.47,24.49,43000.0
2009-11-23 11:00:00,24.49,24.51,24.49,24.5,32500.0,24.49,24.51,24.49,24.5,32500.0
2009-11-23 11:05:00,24.49,24.51,24.49,24.51,26400.0,24.49,24.51,24.49,24.51,26400.0
2009-11-23 11:10:00,24.52,24.53,24.48,24.48,21700.0,24.52,24.53,24.48,24.48,21700.0
2009-11-23 11:15:00,24.49,24.49,24.41,24.46,51900.0,24.49,24.49,24.41,24.46,51900.0
2009-11-23 11:20:00,24.46,24.47,24.45,24.45,61800.0,24.46,24.47,24.45,24.45,61800.0
2009-11-23 11:25:00,24.45,24.46,24.44,24.46,50700.0,24.45,24.46,24.44,24.46,50700.0
2009-11-23 11:30:00,24.45,24.46,24.41,24.42,83300.0,24.45,24.46,24.41,24.42,83300.0
2009-11-23 11:35:00,24.41,24.43,24.41,24.42,25000.0,24.41,24.43,24.41,24.42,25000.0
2009-11-23 11:40:00,24.42,24.42,24.41,24.41,7100.0,24.42,24.42,24.41,24.41,7100.0
2009-11-23 11:45:00,24.42,24.46,24.42,24.46,31500.0,24.42,24.46,24.42,24.46,31500.0
2009-11-23 11:50:00,24.45,24.45,24.4,24.44,48400.0,24.45,24.45,24.4,24.44,48400.0
2009-11-23 11:55:00,24.44,24.46,24.44,24.44,25900.0,24.44,24.46,24.44,24.44,25900.0
2009-11-23 12:00:00,24.45,24.45,24.42,24.43,27600.0,24.45,24.45,24.42,24.43,27600.0
2009-11-23 12:05:00,24.43,24.47,24.43,24.47,19000.0,24.43,24.47,24.43,24.47,19000.0
2009-11-23 12:10:00,24.46,24.47,24.45,24.45,14300.0,24.46,24.47,24.45,24.45,14300.0
2009-11-23 12:15:00,24.45,24.47,24.44,24.47,54400.0,24.45,24.47,24.44,24.47,54400.0
2009-11-23 12:20:00,24.46,24.47,24.46,24.47,11300.0,24.46,24.47,24.46,24.47,11300.0
2009-11-23 12:25:00,24.47,24.47,24.43,24.43,180700.0,24.47,24.47,24.43,24.43,180700.0
2009-11-23 12:30:00,24.43,24.45,24.4,24.43,111300.0,24.43,24.45,24.4,24.43,111300.0
2009-11-23 12:35:00,24.43,24.43,24.41,24.41,22800.0,24.43,24.43,24.41,24.41,22800.0
2009-11-23 12:40:00,24.42,24.44,24.41,24.44,15700.0,24.42,24.44,24.41,24.44,15700.0
2009-11-23 12:45:00,24.44,24.48,24.44,24.46,34900.0,24.44,24.48,24.44,24.46,34900.0
2009-11-23 12:50:00,24.46,24.47,24.46,24.47,15600.0,24.46,24.47,24.46,24.47,15600.0
2009-11-23 12:55:00,24.47,24.49,24.46,24.48,12000.0,24.47,24.49,24.46,24.48,12000.0
2009-11-23 13:00:00,24.49,24.49,24.48,24.48,11400.0,24.49,24.49,24.48,24.48,11400.0
2009-11-23 13:05:00,24.49,24.55,24.48,24.55,208900.0,24.49,24.55,24.48,24.55,208900.0
2009-11-23 13:10:00,24.55,24.56,24.54,24.54,13500.0,24.55,24.56,24.54,24.54,13500.0
2009-11-23 13:15:00,24.54,24.54,24.48,24.48,99300.0,24.54,24.54,24.48,24.48,99300.0
2009-11-23 13:20:00,24.48,24.48,24.45,24.46,53900.0,24.48,24.48,24.45,24.46,53900.0
2009-11-23 13:25:00,24.47,24.48,24.47,24.47,19300.0,24.47,24.48,24.47,24.47,19300.0
2009-11-23 13:30:00,24.48,24.48,24.46,24.46,53000.0,24.48,24.48,24.46,24.46,53000.0
2009-11-23 13:35:00,24.46,24.47,24.45,24.46,29400.0,24.46,24.47,24.45,24.46,29400.0
2009-11-23 13:40:00,24.46,24.48,24.45,24.47,57600.0,24.46,24.48,24.45,24.47,57600.0
2009-11-23 13:45:00,24.47,24.47,24.45,24.45,24700.0,24.47,24.47,24.45,24.45,24700.0
2009-11-23 13:50:00,24.45,24.45,24.39,24.41,59000.0,24.45,24.45,24.39,24.41,59000.0
2009-11-23 13:55:00,24.42,24.42,24.35,24.37,178900.0,24.42,24.42,24.35,24.37,178900.0
2009-11-23 14:00:00,24.36,24.37,24.35,24.35,17500.0,24.36,24.37,24.35,24.35,17500.0
2009-11-23 14:05:00,24.35,24.36,24.34,24.34,31000.0,24.35,24.36,24.34,24.34,31000.0
2009-11-23 14:10:00,24.34,24.35,24.29,24.3,79000.0,24.34,24.35,24.29,24.3,79000.0
2009-11-23 14:15:00,24.3,24.33,24.3,24.3,73300.0,24.3,24.33,24.3,24.3,73300.0
2009-11-23 14:20:00,24.3,24.33,24.3,24.33,22800.0,24.3,24.33,24.3,24.33,22800.0
2009-11-23 14:25:00,24.32,24.35,24.32,24.35,27200.0,24.32,24.35,24.32,24.35,27200.0
2009-11-23 14:30:00,24.35,24.36,24.34,24.36,12100.0,24.35,24.36,24.34,24.36,12100.0
2009-11-23 14:35:00,24.35,24.38,24.35,24.38,26600.0,24.35,24.38,24.35,24.38,26600.0
2009-11-23 14:40:00,24.37,24.41,24.37,24.38,36600.0,24.37,24.41,24.37,24.38,36600.0
2009-11-23 14:45:00,24.39,24.4,24.38,24.38,26500.0,24.39,24.4,24.38,24.38,26500.0
2009-11-23 14:50:00,24.38,24.4,24.36,24.36,44600.0,24.38,24.4,24.36,24.36,44600.0
2009-11-23 14:55:00,24.37,24.41,24.35,24.4,89800.0,24.37,24.41,24.35,24.4,89800.0
2009-11-23 15:00:00,24.41,24.43,24.39,24.4,54500.0,24.41,24.43,24.39,24.4,54500.0
2009-11-23 15:05:00,24.4,24.41,24.38,24.4,71400.0,24.4,24.41,24.38,24.4,71400.0
2009-11-23 15:10:00,24.4,24.41,24.39,24.4,33200.0,24.4,24.41,24.39,24.4,33200.0
2009-11-23 15:15:00,24.4,24.43,24.39,24.4,68800.0,24.4,24.43,24.39,24.4,68800.0
2009-11-23 15:20:00,24.39,24.4,24.36,24.37,60000.0,24.39,24.4,24.36,24.37,60000.0
2009-11-23 15:25:00,24.36,24.39,24.34,24.39,113100.0,24.36,24.39,24.34,24.39,113100.0
2009-11-23 15:30:00,24.38,24.39,24.35,24.36,117400.0,24.38,24.39,24.35,24.36,117400.0
2009-11-23 15:35:00,24.36,24.37,24.34,24.35,89000.0,24.36,24.37,24.34,24.35,89000.0
2009-11-23 15:40:00,24.36,24.36,24.35,24.36,20000.0,24.36,24.36,24.35,24.36,20000.0
2009-11-23 15:45:00,24.35,24.36,24.34,24.35,60600.0,24.35,24.36,24.34,24.35,60600.0
2009-11-23 15:50:00,24.35,24.36,24.33,24.34,145400.0,24.35,24.36,24.33,24.34,145400.0
2009-11-23 15:55:00,24.34,24.36,24.29,24.36,392400.0,24.34,24.36,24.29,24.36,392400.0
2009-11-24 09:30:00,24.4,24.4,24.23,24.29,27300.0,24.4,24.4,24.23,24.29,27300.0
2009-11-24 09:35:00,24.3,24.34,24.2,24.26,31500.0,24.3,24.34,24.2,24.26,31500.0
2009-11-24 09:40:00,24.27,24.3,24.12,24.12,59100.0,24.27,24.3,24.12,24.12,59100.0
2009-11-24 09:45:00,24.1,24.11,23.99,24.04,30100.0,24.1,24.11,23.99,24.04,30100.0
2009-11-24 09:50:00,24.05,24.05,23.87,23.92,66700.0,24.05,24.05,23.87,23.92,66700.0
2009-11-24 09:55:00,23.92,23.92,23.82,23.87,43500.0,23.92,23.92,23.82,23.87,43500.0
2009-11-24 10:00:00,23.88,24.02,23.82,23.92,96700.0,23.88,24.02,23.82,23.92,96700.0
2009-11-24 10:05:00,23.92,23.98,23.8,23.81,63500.0,23.92,23.98,23.8,23.81,63500.0
2009-11-24 10:10:00,23.81,23.81,23.76,23.79,33500.0,23.81,23.81,23.76,23.79,33500.0
2009-11-24 10:15:00,23.79,23.82,23.77,23.79,43000.0,23.79,23.82,23.77,23.79,43000.0
2009-11-24 10:20:00,23.79,23.84,23.78,23.81,21600.0,23.79,23.84,23.78,23.81,21600.0
2009-11-24 10:25:00,23.81,23.81,23.76,23.76,43600.0,23.81,23.81,23.76,23.76,43600.0
2009-11-24 10:30:00,23.76,23.77,23.73,23.74,79800.0,23.76,23.77,23.73,23.74,79800.0
2009-11-24 10:35:00,23.75,23.76,23.73,23.74,35200.0,23.75,23.76,23.73,23.74,35200.0
2009-11-24 10:40:00,23.74,23.78,23.74,23.77,62600.0,23.74,23.78,23.74,23.77,62600.0
2009-11-24 10:45:00,23.77,23.91,23.77,23.85,67200.0,23.77,23.91,23.77,23.85,67200.0
2009-11-24 10:50:00,23.86,23.92,23.82,23.86,188300.0,23.86,23.92,23.82,23.86,188300.0
2009-11-24 10:55:00,23.86,23.86,23.85,23.86,13000.0,23.86,23.86,23.85,23.86,13000.0
2009-11-24 11:00:00,23.87,23.87,23.85,23.85,10700.0,23.87,23.87,23.85,23.85,10700.0
2009-11-24 11:05:00,23.85,23.87,23.85,23.86,16100.0,23.85,23.87,23.85,23.86,16100.0
2009-11-24 11:10:00,23.85,23.89,23.85,23.88,25000.0,23.85,23.89,23.85,23.88,25000.0
2009-11-24 11:15:00,23.89,23.89,23.84,23.84,44800.0,23.89,23.89,23.84,23.84,44800.0
2009-11-24 11:20:00,23.84,23.85,23.81,23.82,32000.0,23.84,23.85,23.81,23.82,32000.0
2009-11-24 11:25:00,23.82,23.9,23.82,23.89,31300.0,23.82,23.9,23.82,23.89,31300.0
2009-11-24 11:30:00,23.89,23.92,23.87,23.91,54300.0,23.89,23.92,23.87,23.91,54300.0
2009-11-24 11:35:00,23.91,23.92,23.9,23.91,27800.0,23.91,23.92,23.9,23.91,27800.0
2009-11-24 11:40:00,23.91,23.92,23.9,23.92,20900.0,23.91,23.92,23.9,23.92,20900.0
2009-11-24 11:45:00,23.92,23.94,23.92,23.93,9900.0,23.92,23.94,23.92,23.93,9900.0
2009-11-24 11:50:00,23.93,23.98,23.93,23.94,29400.0,23.93,23.98,23.93,23.94,29400.0
2009-11-24 11:55:00,23.94,23.95,23.89,23.89,15700.0,23.94,23.95,23.89,23.89,15700.0
2009-11-24 12:00:00,23.89,23.9,23.86,23.86,25900.0,23.89,23.9,23.86,23.86,25900.0
2009-11-24 12:05:00,23.86,23.89,23.86,23.88,41700.0,23.86,23.89,23.86,23.88,41700.0
2009-11-24 12:10:00,23.88,23.89,23.87,23.87,18600.0,23.88,23.89,23.87,23.87,18600.0
2009-11-24 12:15:00,23.88,23.88,23.85,23.85,14600.0,23.88,23.88,23.85,23.85,14600.0
2009-11-24 12:20:00,23.85,23.86,23.85,23.85,13400.0,23.85,23.86,23.85,23.85,13400.0
2009-11-24 12:25:00,23.86,23.86,23.85,23.85,19700.0,23.86,23.86,23.85,23.85,19700.0
2009-11-24 12:30:00,23.85,23.86,23.83,23.84,79700.0,23.85,23.86,23.83,23.84,79700.0
2009-11-24 12:35:00,23.83,23.85,23.83,23.84,16800.0,23.83,23.85,23.83,23.84,16800.0
2009-11-24 12:40:00,23.84,23.85,23.82,23.83,14800.0,23.84,23.85,23.82,23.83,14800.0
2009-11-24 12:45:00,23.84,23.84,23.8,23.81,16700.0,23.84,23.84,23.8,23.81,16700.0
2009-11-24 12:50:00,23.8,23.81,23.78,23.79,20600.0,23.8,23.81,23.78,23.79,20600.0
2009-11-24 12:55:00,23.8,23.8,23.75,23.75,44100.0,23.8,23.8,23.75,23.75,44100.0
2009-11-24 13:00:00,23.76,23.76,23.72,23.72,30900.0,23.76,23.76,23.72,23.72,30900.0
2009-11-24 13:05:00,23.72,23.76,23.71,23.75,27800.0,23.72,23.76,23.71,23.75,27800.0
2009-11-24 13:10:00,23.75,23.75,23.74,23.74,12700.0,23.75,23.75,23.74,23.74,12700.0
2009-11-24 13:15:00,23.75,23.75,23.74,23.74,9300.0,23.75,23.75,23.74,23.74,9300.0
2009-11-24 13:20:00,23.74,23.75,23.74,23.75,10300.0,23.74,23.75,23.74,23.75,10300.0
2009-11-24 13:25:00,23.75,23.75,23.74,23.74,10000.0,23.75,23.75,23.74,23.74,10000.0
2009-11-24 13:30:00,23.75,23.8,23.74,23.8,18600.0,23.75,23.8,23.74,23.8,18600.0
2009-11-24 13:35:00,23.8,23.84,23.79,23.84,30300.0,23.8,23.84,23.79,23.84,30300.0
2009-11-24 13:40:00,23.84,23.86,23.83,23.86,18800.0,23.84,23.86,23.83,23.86,18800.0
2009-11-24 13:45:00,23.86,23.86,23.82,23.82,33700.0,23.86,23.86,23.82,23.82,33700.0
2009-11-24 13:50:00,23.82,23.85,23.81,23.84,34700.0,23.82,23.85,23.81,23.84,34700.0
2009-11-24 13:55:00,23.84,23.84,23.83,23.83,11600.0,23.84,23.84,23.83,23.83,11600.0
2009-11-24 14:00:00,23.83,23.84,23.75,23.76,28000.0,23.83,23.84,23.75,23.76,28000.0
2009-11-24 14:05:00,23.76,23.81,23.75,23.81,21900.0,23.76,23.81,23.75,23.81,21900.0
2009-11-24 14:10:00,23.81,23.81,23.79,23.81,29600.0,23.81,23.81,23.79,23.81,29600.0
2009-11-24 14:15:00,23.81,23.82,23.77,23.77,26700.0,23.81,23.82,23.77,23.77,26700.0
2009-11-24 14:20:00,23.77,23.82,23.77,23.82,20800.0,23.77,23.82,23.77,23.82,20800.0
2009-11-24 14:25:00,23.82,23.83,23.79,23.79,26200.0,23.82,23.83,23.79,23.79,26200.0
2009-11-24 14:30:00,23.79,23.8,23.77,23.77,21500.0,23.79,23.8,23.77,23.77,21500.0
2009-11-24 14:35:00,23.78,23.78,23.77,23.77,13300.0,23.78,23.78,23.77,23.77,13300.0
2009-11-24 14:40:00,23.77,23.78,23.76,23.77,38800.0,23.77,23.78,23.76,23.77,38800.0
2009-11-24 14:45:00,23.76,23.77,23.75,23.76,30100.0,23.76,23.77,23.75,23.76,30100.0
2009-11-24 14:50:00,23.76,23.81,23.76,23.81,33700.0,23.76,23.81,23.76,23.81,33700.0
2009-11-24 14:55:00,23.81,23.81,23.8,23.8,21700.0,23.81,23.81,23.8,23.8,21700.0
2009-11-24 15:00:00,23.81,23.81,23.8,23.81,35300.0,23.81,23.81,23.8,23.81,35300.0
2009-11-24 15:05:00,23.81,23.84,23.8,23.83,39000.0,23.81,23.84,23.8,23.83,39000.0
2009-11-24 15:10:00,23.83,23.84,23.75,23.75,73200.0,23.83,23.84,23.75,23.75,73200.0
2009-11-24 15:15:00,23.76,23.77,23.75,23.77,38200.0,23.76,23.77,23.75,23.77,38200.0
2009-11-24 15:20:00,23.76,23.81,23.76,23.81,31200.0,23.76,23.81,23.76,23.81,31200.0
2009-11-24 15:25:00,23.81,23.82,23.8,23.82,31500.0,23.81,23.82,23.8,23.82,31500.0
2009-11-24 15:30:00,23.82,23.84,23.81,23.84,31600.0,23.82,23.84,23.81,23.84,31600.0
2009-11-24 15:35:00,23.84,23.86,23.83,23.86,50000.0,23.84,23.86,23.83,23.86,50000.0
2009-11-24 15:40:00,23.86,23.86,23.81,23.85,107600.0,23.86,23.86,23.81,23.85,107600.0
2009-11-24 15:45:00,23.85,23.85,23.84,23.85,58700.0,23.85,23.85,23.84,23.85,58700.0
2009-11-24 15:50:00,23.85,23.87,23.84,23.84,170700.0,23.85,23.87,23.84,23.84,170700.0
2009-11-24 15:55:00,23.85,23.88,23.84,23.88,223200.0,23.85,23.88,23.84,23.88,223200.0
2009-11-25 09:30:00,23.76,24.21,23.76,23.89,16800.0,23.76,24.21,23.76,23.89,16800.0
2009-11-25 09:35:00,23.89,23.94,23.87,23.91,25500.0,23.89,23.94,23.87,23.91,25500.0
2009-11-25 09:40:00,23.9,23.9,23.75,23.81,43000.0,23.9,23.9,23.75,23.81,43000.0
2009-11-25 09:45:00,23.81,23.81,23.78,23.79,35500.0,23.81,23.81,23.78,23.79,35500.0
2009-11-25 09:50:00,23.79,23.79,23.73,23.73,19800.0,23.79,23.79,23.73,23.73,19800.0
2009-11-25 09:55:00,23.74,23.77,23.73,23.75,23600.0,23.74,23.77,23.73,23.75,23600.0
2009-11-25 10:00:00,23.76,23.8,23.71,23.71,70400.0,23.76,23.8,23.71,23.71,70400.0
2009-11-25 10:05:00,23.71,23.72,23.67,23.69,78700.0,23.71,23.72,23.67,23.69,78700.0
2009-11-25 10:10:00,23.69,23.7,23.67,23.67,29700.0,23.69,23.7,23.67,23.67,29700.0
2009-11-25 10:15:00,23.68,23.81,23.67,23.79,60000.0,23.68,23.81,23.67,23.79,60000.0
2009-11-25 10:20:00,23.8,23.8,23.73,23.75,39500.0,23.8,23.8,23.73,23.75,39500.0
2009-11-25 10:25:00,23.75,23.75,23.68,23.72,31600.0,23.75,23.75,23.68,23.72,31600.0
2009-11-25 10:30:00,23.72,23.76,23.72,23.72,15300.0,23.72,23.76,23.72,23.72,15300.0
2009-11-25 10:35:00,23.73,23.75,23.72,23.74,13400.0,23.73,23.75,23.72,23.74,13400.0
2009-11-25 10:40:00,23.74,23.75,23.73,23.75,19100.0,23.74,23.75,23.73,23.75,19100.0
2009-11-25 10:45:00,23.75,23.76,23.74,23.75,30100.0,23.75,23.76,23.74,23.75,30100.0
2009-11-25 10:50:00,23.74,23.76,23.74,23.74,28500.0,23.74,23.76,23.74,23.74,28500.0
2009-11-25 10:55:00,23.75,23.79,23.74,23.79,10100.0,23.75,23.79,23.74,23.79,10100.0
2009-11-25 11:00:00,23.79,23.84,23.78,23.81,41000.0,23.79,23.84,23.78,23.81,41000.0
2009-11-25 11:05:00,23.8,23.84,23.77,23.84,119700.0,23.8,23.84,23.77,23.84,119700.0
2009-11-25 11:10:00,23.84,23.84,23.82,23.82,9500.0,23.84,23.84,23.82,23.82,9500.0
2009-11-25 11:15:00,23.83,23.89,23.82,23.89,12200.0,23.83,23.89,23.82,23.89,12200.0
2009-11-25 11:20:00,23.89,23.89,23.86,23.87,8300.0,23.89,23.89,23.86,23.87,8300.0
2009-11-25 11:25:00,23.86,23.87,23.86,23.87,5000.0,23.86,23.87,23.86,23.87,5000.0
2009-11-25 11:30:00,23.87,23.88,23.86,23.86,8100.0,23.87,23.88,23.86,23.86,8100.0
2009-11-25 11:35:00,23.87,23.87,23.86,23.87,8400.0,23.87,23.87,23.86,23.87,8400.0
2009-11-25 11:40:00,23.87,23.87,23.83,23.83,11900.0,23.87,23.87,23.83,23.83,11900.0
2009-11-25 11:45:00,23.83,23.87,23.8,23.85,92300.0,23.83,23.87,23.8,23.85,92300.0
2009-11-25 11:50:00,23.85,23.86,23.84,23.84,4200.0,23.85,23.86,23.84,23.84,4200.0
2009-11-25 11:55:00,23.84,23.85,23.84,23.84,5200.0,23.84,23.85,23.84,23.84,5200.0
2009-11-25 12:00:00,23.84,23.85,23.82,23.82,8400.0,23.84,23.85,23.82,23.82,8400.0
2009-11-25 12:05:00,23.82,23.85,23.79,23.85,49300.0,23.82,23.85,23.79,23.85,49300.0
2009-11-25 12:10:00,23.84,23.86,23.84,23.85,7200.0,23.84,23.86,23.84,23.85,7200.0
2009-11-25 12:15:00,23.85,23.9,23.85,23.9,13900.0,23.85,23.9,23.85,23.9,13900.0
2009-11-25 12:20:00,23.9,23.95,23.89,23.95,45200.0,23.9,23.95,23.89,23.95,45200.0
2009-11-25 12:25:00,23.95,23.96,23.93,23.95,42900.0,23.95,23.96,23.93,23.95,42900.0
2009-11-25 12:30:00,23.94,23.95,23.91,23.91,20500.0,23.94,23.95,23.91,23.91,20500.0
2009-11-25 12:35:00,23.92,23.97,23.88,23.93,103800.0,23.92,23.97,23.88,23.93,103800.0
2009-11-25 12:40:00,23.94,23.97,23.93,23.96,17700.0,23.94,23.97,23.93,23.96,17700.0
2009-11-25 12:45:00,23.95,23.97,23.94,23.96,20500.0,23.95,23.97,23.94,23.96,20500.0
2009-11-25 12:50:00,23.96,23.97,23.95,23.96,7800.0,23.96,23.97,23.95,23.96,7800.0
2009-11-25 12:55:00,23.97,24.01,23.96,24.01,24400.0,23.97,24.01,23.96,24.01,24400.0
2009-11-25 13:00:00,24.01,24.02,24.0,24.02,11800.0,24.01,24.02,24.0,24.02,11800.0
2009-11-25 13:05:00,24.01,24.05,24.01,24.05,28000.0,24.01,24.05,24.01,24.05,28000.0
2009-11-25 13:10:00,24.05,24.07,24.05,24.06,48100.0,24.05,24.07,24.05,24.06,48100.0
2009-11-25 13:15:00,24.06,24.1,24.06,24.1,35700.0,24.06,24.1,24.06,24.1,35700.0
2009-11-25 13:20:00,24.1,24.11,24.09,24.09,31700.0,24.1,24.11,24.09,24.09,31700.0
2009-11-25 13:25:00,24.09,24.12,24.08,24.12,49100.0,24.09,24.12,24.08,24.12,49100.0
2009-11-25 13:30:00,24.12,24.12,24.04,24.04,34600.0,24.12,24.12,24.04,24.04,34600.0
2009-11-25 13:35:00,24.04,24.04,24.01,24.01,6200.0,24.04,24.04,24.01,24.01,6200.0
2009-11-25 13:40:00,24.01,24.02,24.0,24.0,24900.0,24.01,24.02,24.0,24.0,24900.0
2009-11-25 13:45:00,24.01,24.01,24.0,24.0,9000.0,24.01,24.01,24.0,24.0,9000.0
2009-11-25 13:50:00,24.0,24.0,24.0,24.0,14400.0,24.0,24.0,24.0,24.0,14400.0
2009-11-25 13:55:00,24.0,24.01,24.0,24.0,9100.0,24.0,24.01,24.0,24.0,9100.0
2009-11-25 14:00:00,24.01,24.01,24.0,24.0,34700.0,24.01,24.01,24.0,24.0,34700.0
2009-11-25 14:05:00,24.0,24.01,24.0,24.0,11600.0,24.0,24.01,24.0,24.0,11600.0
2009-11-25 14:10:00,24.0,24.02,24.0,24.01,32800.0,24.0,24.02,24.0,24.01,32800.0
2009-11-25 14:15:00,24.0,24.01,24.0,24.0,4600.0,24.0,24.01,24.0,24.0,4600.0
2009-11-25 14:20:00,24.01,24.02,24.0,24.01,15900.0,24.01,24.02,24.0,24.01,15900.0
2009-11-25 14:25:00,24.01,24.02,24.01,24.01,4000.0,24.01,24.02,24.01,24.01,4000.0
2009-11-25 14:30:00,24.01,24.02,24.0,24.0,7200.0,24.01,24.02,24.0,24.0,7200.0
2009-11-25 14:35:00,24.0,24.01,23.99,24.0,24600.0,24.0,24.01,23.99,24.0,24600.0
2009-11-25 14:40:00,23.99,24.06,23.99,24.05,27000.0,23.99,24.06,23.99,24.05,27000.0
2009-11-25 14:45:00,24.05,24.08,24.05,24.08,22000.0,24.05,24.08,24.05,24.08,22000.0
2009-11-25 14:50:00,24.07,24.1,24.07,24.08,13500.0,24.07,24.1,24.07,24.08,13500.0
2009-11-25 14:55:00,24.08,24.09,24.04,24.05,20600.0,24.08,24.09,24.04,24.05,20600.0
2009-11-25 15:00:00,24.05,24.05,24.0,24.0,29900.0,24.05,24.05,24.0,24.0,29900.0
2009-11-25 15:05:00,24.0,24.02,23.99,24.01,27100.0,24.0,24.02,23.99,24.01,27100.0
2009-11-25 15:10:00,24.02,24.04,23.98,24.01,55200.0,24.02,24.04,23.98,24.01,55200.0
2009-11-25 15:15:00,24.01,24.03,24.0,24.02,10100.0,24.01,24.03,24.0,24.02,10100.0
2009-11-25 15:20:00,24.03,24.03,24.0,24.0,35100.0,24.03,24.03,24.0,24.0,35100.0
2009-11-25 15:25:00,24.01,24.06,24.0,24.03,72900.0,24.01,24.06,24.0,24.03,72900.0
2009-11-25 15:30:00,24.03,24.06,24.03,24.05,28700.0,24.03,24.06,24.03,24.05,28700.0
2009-11-25 15:35:00,24.05,24.06,24.0,24.05,73500.0,24.05,24.06,24.0,24.05,73500.0
2009-11-25 15:40:00,24.05,24.06,24.04,24.06,78200.0,24.05,24.06,24.04,24.06,78200.0
2009-11-25 15:45:00,24.06,24.07,24.05,24.06,48100.0,24.06,24.07,24.05,24.06,48100.0
2009-11-25 15:50:00,24.06,24.06,24.04,24.05,88700.0,24.06,24.06,24.04,24.05,88700.0
2009-11-25 15:55:00,24.04,24.06,24.03,24.03,139800.0,24.04,24.06,24.03,24.03,139800.0
2009-11-27 09:30:00,23.39,23.49,23.16,23.28,68200.0,23.39,23.49,23.16,23.28,68200.0
2009-11-27 09:35:00,23.28,23.29,23.2,23.26,26100.0,23.28,23.29,23.2,23.26,26100.0
2009-11-27 09:40:00,23.26,23.33,23.25,23.3,29400.0,23.26,23.33,23.25,23.3,29400.0
2009-11-27 09:45:00,23.29,23.29,23.19,23.23,29900.0,23.29,23.29,23.19,23.23,29900.0
2009-11-27 09:50:00,23.24,23.27,23.2,23.21,24000.0,23.24,23.27,23.2,23.21,24000.0
2009-11-27 09:55:00,23.21,23.25,23.18,23.23,32300.0,23.21,23.25,23.18,23.23,32300.0
2009-11-27 10:00:00,23.22,23.39,23.21,23.34,62700.0,23.22,23.39,23.21,23.34,62700.0
2009-11-27 10:05:00,23.34,23.36,23.16,23.16,55800.0,23.34,23.36,23.16,23.16,55800.0
2009-11-27 10:10:00,23.16,23.29,23.16,23.27,27600.0,23.16,23.29,23.16,23.27,27600.0
2009-11-27 10:15:00,23.27,23.32,23.26,23.3,16100.0,23.27,23.32,23.26,23.3,16100.0
2009-11-27 10:20:00,23.31,23.38,23.31,23.35,24400.0,23.31,23.38,23.31,23.35,24400.0
2009-11-27 10:25:00,23.35,23.4,23.32,23.39,33000.0,23.35,23.4,23.32,23.39,33000.0
2009-11-27 10:30:00,23.4,23.44,23.39,23.44,37700.0,23.4,23.44,23.39,23.44,37700.0
2009-11-27 10:35:00,23.46,23.48,23.44,23.46,41900.0,23.46,23.48,23.44,23.46,41900.0
2009-11-27 10:40:00,23.45,23.57,23.45,23.56,20500.0,23.45,23.57,23.45,23.56,20500.0
2009-11-27 10:45:00,23.56,23.58,23.54,23.57,28500.0,23.56,23.58,23.54,23.57,28500.0
2009-11-27 10:50:00,23.57,23.62,23.57,23.62,29400.0,23.57,23.62,23.57,23.62,29400.0
2009-11-27 10:55:00,23.62,23.65,23.57,23.59,32500.0,23.62,23.65,23.57,23.59,32500.0
2009-11-27 11:00:00,23.6,23.68,23.6,23.64,19200.0,23.6,23.68,23.6,23.64,19200.0
2009-11-27 11:05:00,23.64,23.66,23.63,23.66,19300.0,23.64,23.66,23.63,23.66,19300.0
2009-11-27 11:10:00,23.66,23.7,23.61,23.63,33000.0,23.66,23.7,23.61,23.63,33000.0
2009-11-27 11:15:00,23.63,23.67,23.63,23.64,24500.0,23.63,23.67,23.63,23.64,24500.0
2009-11-27 11:20:00,23.63,23.64,23.6,23.61,33900.0,23.63,23.64,23.6,23.61,33900.0
2009-11-27 11:25:00,23.62,23.65,23.59,23.62,36500.0,23.62,23.65,23.59,23.62,36500.0
2009-11-27 11:30:00,23.62,23.63,23.6,23.62,31800.0,23.62,23.63,23.6,23.62,31800.0
2009-11-27 11:35:00,23.62,23.65,23.62,23.63,16800.0,23.62,23.65,23.62,23.63,16800.0
2009-11-27 11:40:00,23.64,23.69,23.63,23.69,32200.0,23.64,23.69,23.63,23.69,32200.0
2009-11-27 11:45:00,23.69,23.73,23.65,23.68,73900.0,23.69,23.73,23.65,23.68,73900.0
2009-11-27 11:50:00,23.69,23.72,23.64,23.65,45500.0,23.69,23.72,23.64,23.65,45500.0
2009-11-27 11:55:00,23.65,23.67,23.6,23.66,50000.0,23.65,23.67,23.6,23.66,50000.0
2009-11-27 12:00:00,23.66,23.67,23.63,23.63,22600.0,23.66,23.67,23.63,23.63,22600.0
2009-11-27 12:05:00,23.63,23.64,23.6,23.62,16200.0,23.63,23.64,23.6,23.62,16200.0
2009-11-27 12:10:00,23.61,23.61,23.6,23.6,12600.0,23.61,23.61,23.6,23.6,12600.0
2009-11-27 12:15:00,23.61,23.62,23.57,23.57,25400.0,23.61,23.62,23.57,23.57,25400.0
2009-11-27 12:20:00,23.57,23.63,23.57,23.62,48200.0,23.57,23.63,23.57,23.62,48200.0
2009-11-27 12:25:00,23.62,23.64,23.61,23.61,35900.0,23.62,23.64,23.61,23.61,35900.0
2009-11-27 12:30:00,23.61,23.62,23.61,23.62,18300.0,23.61,23.62,23.61,23.62,18300.0
2009-11-27 12:35:00,23.61,23.69,23.61,23.69,51000.0,23.61,23.69,23.61,23.69,51000.0
2009-11-27 12:40:00,23.69,23.78,23.69,23.78,67500.0,23.69,23.78,23.69,23.78,67500.0
2009-11-27 12:45:00,23.78,23.85,23.77,23.84,74300.0,23.78,23.85,23.77,23.84,74300.0
2009-11-27 12:50:00,23.84,23.85,23.75,23.76,62100.0,23.84,23.85,23.75,23.76,62100.0
2009-11-27 12:55:00,23.76,23.76,23.61,23.62,108900.0,23.76,23.76,23.61,23.62,108900.0
2009-11-27 13:00:00,23.62,23.64,23.46,23.55,53200.0,23.62,23.64,23.46,23.55,53200.0
2009-11-27 13:05:00,23.61,23.63,23.32,23.32,2400.0,23.61,23.63,23.32,23.32,2400.0
2009-11-27 13:10:00,23.62,23.62,23.62,23.62,1000.0,23.62,23.62,23.62,23.62,1000.0
2009-11-27 13:15:00,23.62,23.62,23.62,23.62,2400.0,23.62,23.62,23.62,23.62,2400.0
2009-11-27 13:20:00,23.62,23.62,23.62,23.62,0.0,23.62,23.62,23.62,23.62,0.0
2009-11-27 13:25:00,23.62,23.62,23.62,23.62,0.0,23.62,23.62,23.62,23.62,0.0
2009-11-27 13:30:00,24.03,24.03,24.03,24.03,200.0,24.03,24.03,24.03,24.03,200.0
2009-11-27 13:35:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 13:40:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 13:45:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 13:50:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 13:55:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:00:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:05:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:10:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:15:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:20:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:25:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:30:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:35:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:40:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:45:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:50:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:55:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:00:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:05:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:10:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:15:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:20:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:25:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:30:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:35:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:40:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:45:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:50:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:55:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-30 09:30:00,23.45,23.49,23.16,23.19,54900.0,23.45,23.49,23.16,23.19,54900.0
2009-11-30 09:35:00,23.2,23.25,23.12,23.23,29100.0,23.2,23.25,23.12,23.23,29100.0
2009-11-30 09:40:00,23.22,23.42,23.2,23.4,58600.0,23.22,23.42,23.2,23.4,58600.0
2009-11-30 09:45:00,23.4,23.41,23.28,23.32,44600.0,23.4,23.41,23.28,23.32,44600.0
2009-11-30 09:50:00,23.32,23.33,23.18,23.23,31300.0,23.32,23.33,23.18,23.23,31300.0
2009-11-30 09:55:00,23.23,23.26,23.21,23.23,35600.0,23.23,23.26,23.21,23.23,35600.0
2009-11-30 10:00:00,23.23,23.39,23.23,23.39,147300.0,23.23,23.39,23.23,23.39,147300.0
2009-11-30 10:05:00,23.39,23.52,23.23,23.51,65600.0,23.39,23.52,23.23,23.51,65600.0
2009-11-30 10:10:00,23.51,23.54,23.5,23.51,46200.0,23.51,23.54,23.5,23.51,46200.0
2009-11-30 10:15:00,23.52,23.54,23.48,23.52,71100.0,23.52,23.54,23.48,23.52,71100.0
2009-11-30 10:20:00,23.51,23.54,23.51,23.52,16800.0,23.51,23.54,23.51,23.52,16800.0
2009-11-30 10:25:00,23.53,23.58,23.52,23.57,18900.0,23.53,23.58,23.52,23.57,18900.0
2009-11-30 10:30:00,23.58,23.61,23.55,23.56,34200.0,23.58,23.61,23.55,23.56,34200.0
2009-11-30 10:35:00,23.59,23.59,23.54,23.56,13700.0,23.59,23.59,23.54,23.56,13700.0
2009-11-30 10:40:00,23.55,23.55,23.52,23.52,14400.0,23.55,23.55,23.52,23.52,14400.0
2009-11-30 10:45:00,23.52,23.52,23.39,23.4,24300.0,23.52,23.52,23.39,23.4,24300.0
2009-11-30 10:50:00,23.4,23.42,23.39,23.41,11600.0,23.4,23.42,23.39,23.41,11600.0
2009-11-30 10:55:00,23.41,23.42,23.36,23.41,22300.0,23.41,23.42,23.36,23.41,22300.0
2009-11-30 11:00:00,23.4,23.41,23.3,23.34,53300.0,23.4,23.41,23.3,23.34,53300.0
2009-11-30 11:05:00,23.33,23.35,23.29,23.29,71600.0,23.33,23.35,23.29,23.29,71600.0
2009-11-30 11:10:00,23.3,23.32,23.29,23.32,25800.0,23.3,23.32,23.29,23.32,25800.0
2009-11-30 11:15:00,23.32,23.32,23.3,23.3,10700.0,23.32,23.32,23.3,23.3,10700.0
2009-11-30 11:20:00,23.31,23.32,23.28,23.28,48300.0,23.31,23.32,23.28,23.28,48300.0
2009-11-30 11:25:00,23.28,23.32,23.24,23.29,78800.0,23.28,23.32,23.24,23.29,78800.0
2009-11-30 11:30:00,23.29,23.3,23.25,23.3,63500.0,23.29,23.3,23.25,23.3,63500.0
2009-11-30 11:35:00,23.29,23.3,23.2,23.22,37100.0,23.29,23.3,23.2,23.22,37100.0
2009-11-30 11:40:00,23.22,23.23,23.14,23.18,86300.0,23.22,23.23,23.14,23.18,86300.0
2009-11-30 11:45:00,23.17,23.18,23.16,23.17,19200.0,23.17,23.18,23.16,23.17,19200.0
2009-11-30 11:50:00,23.17,23.18,23.13,23.17,26200.0,23.17,23.18,23.13,23.17,26200.0
2009-11-30 11:55:00,23.17,23.17,23.15,23.16,6500.0,23.17,23.17,23.15,23.16,6500.0
2009-11-30 12:00:00,23.16,23.19,23.14,23.15,17400.0,23.16,23.19,23.14,23.15,17400.0
2009-11-30 12:05:00,23.15,23.17,23.13,23.17,9300.0,23.15,23.17,23.13,23.17,9300.0
2009-11-30 12:10:00,23.17,23.19,23.16,23.19,27800.0,23.17,23.19,23.16,23.19,27800.0
2009-11-30 12:15:00,23.17,23.2,23.17,23.19,28700.0,23.17,23.2,23.17,23.19,28700.0
2009-11-30 12:20:00,23.18,23.25,23.18,23.24,43200.0,23.18,23.25,23.18,23.24,43200.0
2009-11-30 12:25:00,23.24,23.25,23.21,23.23,23200.0,23.24,23.25,23.21,23.23,23200.0
2009-11-30 12:30:00,23.23,23.24,23.16,23.18,11100.0,23.23,23.24,23.16,23.18,11100.0
2009-11-30 12:35:00,23.18,23.2,23.18,23.2,5300.0,23.18,23.2,23.18,23.2,5300.0
2009-11-30 12:40:00,23.2,23.21,23.2,23.2,6000.0,23.2,23.21,23.2,23.2,6000.0
2009-11-30 12:45:00,23.2,23.21,23.2,23.2,7000.0,23.2,23.21,23.2,23.2,7000.0
2009-11-30 12:50:00,23.2,23.21,23.2,23.21,7900.0,23.2,23.21,23.2,23.21,7900.0
2009-11-30 12:55:00,23.2,23.21,23.08,23.08,128400.0,23.2,23.21,23.08,23.08,128400.0
2009-11-30 13:00:00,23.09,23.14,23.09,23.12,16600.0,23.09,23.14,23.09,23.12,16600.0
2009-11-30 13:05:00,23.12,23.13,23.07,23.09,51600.0,23.12,23.13,23.07,23.09,51600.0
2009-11-30 13:10:00,23.1,23.11,23.1,23.1,4900.0,23.1,23.11,23.1,23.1,4900.0
2009-11-30 13:15:00,23.1,23.11,23.1,23.11,5500.0,23.1,23.11,23.1,23.11,5500.0
2009-11-30 13:20:00,23.11,23.14,23.11,23.13,5000.0,23.11,23.14,23.11,23.13,5000.0
2009-11-30 13:25:00,23.13,23.16,23.13,23.16,7000.0,23.13,23.16,23.13,23.16,7000.0
2009-11-30 13:30:00,23.16,23.18,23.14,23.14,14900.0,23.16,23.18,23.14,23.14,14900.0
2009-11-30 13:35:00,23.15,23.17,23.15,23.15,10400.0,23.15,23.17,23.15,23.15,10400.0
2009-11-30 13:40:00,23.16,23.16,23.12,23.13,9700.0,23.16,23.16,23.12,23.13,9700.0
2009-11-30 13:45:00,23.12,23.14,23.12,23.14,14900.0,23.12,23.14,23.12,23.14,14900.0
2009-11-30 13:50:00,23.15,23.2,23.15,23.19,16200.0,23.15,23.2,23.15,23.19,16200.0
2009-11-30 13:55:00,23.19,23.2,23.17,23.17,18000.0,23.19,23.2,23.17,23.17,18000.0
2009-11-30 14:00:00,23.17,23.21,23.17,23.2,42200.0,23.17,23.21,23.17,23.2,42200.0
2009-11-30 14:05:00,23.2,23.23,23.19,23.21,57700.0,23.2,23.23,23.19,23.21,57700.0
2009-11-30 14:10:00,23.22,23.22,23.18,23.19,17400.0,23.22,23.22,23.18,23.19,17400.0
2009-11-30 14:15:00,23.19,23.21,23.18,23.21,19700.0,23.19,23.21,23.18,23.21,19700.0
2009-11-30 14:20:00,23.21,23.21,23.18,23.2,13800.0,23.21,23.21,23.18,23.2,13800.0
2009-11-30 14:25:00,23.2,23.23,23.19,23.23,16000.0,23.2,23.23,23.19,23.23,16000.0
2009-11-30 14:30:00,23.23,23.26,23.21,23.25,73100.0,23.23,23.26,23.21,23.25,73100.0
2009-11-30 14:35:00,23.25,23.26,23.25,23.25,9700.0,23.25,23.26,23.25,23.25,9700.0
2009-11-30 14:40:00,23.25,23.26,23.23,23.23,31900.0,23.25,23.26,23.23,23.23,31900.0
2009-11-30 14:45:00,23.24,23.27,23.21,23.26,43400.0,23.24,23.27,23.21,23.26,43400.0
2009-11-30 14:50:00,23.26,23.3,23.25,23.27,73200.0,23.26,23.3,23.25,23.27,73200.0
2009-11-30 14:55:00,23.27,23.3,23.25,23.3,56700.0,23.27,23.3,23.25,23.3,56700.0
2009-11-30 15:00:00,23.3,23.33,23.29,23.33,24600.0,23.3,23.33,23.29,23.33,24600.0
2009-11-30 15:05:00,23.33,23.36,23.32,23.36,44700.0,23.33,23.36,23.32,23.36,44700.0
2009-11-30 15:10:00,23.36,23.37,23.29,23.3,61900.0,23.36,23.37,23.29,23.3,61900.0
2009-11-30 15:15:00,23.3,23.35,23.29,23.35,69500.0,23.3,23.35,23.29,23.35,69500.0
2009-11-30 15:20:00,23.34,23.35,23.3,23.33,55700.0,23.34,23.35,23.3,23.33,55700.0
2009-11-30 15:25:00,23.34,23.35,23.33,23.33,48100.0,23.34,23.35,23.33,23.33,48100.0
2009-11-30 15:30:00,23.33,23.37,23.33,23.36,43000.0,23.33,23.37,23.33,23.36,43000.0
2009-11-30 15:35:00,23.36,23.39,23.34,23.35,84300.0,23.36,23.39,23.34,23.35,84300.0
2009-11-30 15:40:00,23.35,23.37,23.34,23.37,40700.0,23.35,23.37,23.34,23.37,40700.0
2009-11-30 15:45:00,23.37,23.4,23.36,23.38,67100.0,23.37,23.4,23.36,23.38,67100.0
2009-11-30 15:50:00,23.38,23.46,23.38,23.46,139800.0,23.38,23.46,23.38,23.46,139800.0
2009-11-30 15:55:00,23.45,23.48,23.42,23.45,234800.0,23.45,23.48,23.42,23.45,234800.0
2009-12-01 09:30:00,23.59,23.74,23.51,23.64,94500.0,23.59,23.74,23.51,23.64,94500.0
2009-12-01 09:35:00,23.66,23.79,23.66,23.78,14600.0,23.66,23.79,23.66,23.78,14600.0
2009-12-01 09:40:00,23.79,23.86,23.79,23.79,44000.0,23.79,23.86,23.79,23.79,44000.0
2009-12-01 09:45:00,23.8,23.85,23.78,23.82,40900.0,23.8,23.85,23.78,23.82,40900.0
2009-12-01 09:50:00,23.82,23.88,23.81,23.88,14900.0,23.82,23.88,23.81,23.88,14900.0
2009-12-01 09:55:00,23.87,23.88,23.82,23.84,26500.0,23.87,23.88,23.82,23.84,26500.0
2009-12-01 10:00:00,23.83,23.92,23.79,23.91,51600.0,23.83,23.92,23.79,23.91,51600.0
2009-12-01 10:05:00,23.91,23.93,23.8,23.85,100100.0,23.91,23.93,23.8,23.85,100100.0
2009-12-01 10:10:00,23.85,23.94,23.8,23.94,29900.0,23.85,23.94,23.8,23.94,29900.0
2009-12-01 10:15:00,23.95,23.95,23.85,23.86,24300.0,23.95,23.95,23.85,23.86,24300.0
2009-12-01 10:20:00,23.86,23.9,23.84,23.9,22400.0,23.86,23.9,23.84,23.9,22400.0
2009-12-01 10:25:00,23.9,23.96,23.89,23.95,35900.0,23.9,23.96,23.89,23.95,35900.0
2009-12-01 10:30:00,23.95,24.02,23.95,23.96,41800.0,23.95,24.02,23.95,23.96,41800.0
2009-12-01 10:35:00,23.95,23.96,23.92,23.94,18300.0,23.95,23.96,23.92,23.94,18300.0
2009-12-01 10:40:00,23.94,23.97,23.93,23.95,18000.0,23.94,23.97,23.93,23.95,18000.0
2009-12-01 10:45:00,23.95,23.97,23.95,23.97,15600.0,23.95,23.97,23.95,23.97,15600.0
2009-12-01 10:50:00,23.97,23.97,23.95,23.97,12100.0,23.97,23.97,23.95,23.97,12100.0
2009-12-01 10:55:00,23.97,23.99,23.94,23.99,22300.0,23.97,23.99,23.94,23.99,22300.0
2009-12-01 11:00:00,23.99,24.04,23.99,24.01,149200.0,23.99,24.04,23.99,24.01,149200.0
2009-12-01 11:05:00,24.01,24.07,24.01,24.03,67800.0,24.01,24.07,24.01,24.03,67800.0
2009-12-01 11:10:00,24.03,24.04,24.03,24.03,18100.0,24.03,24.04,24.03,24.03,18100.0
2009-12-01 11:15:00,24.03,24.03,24.0,24.02,24100.0,24.03,24.03,24.0,24.02,24100.0
2009-12-01 11:20:00,24.03,24.1,24.03,24.07,38500.0,24.03,24.1,24.03,24.07,38500.0
2009-12-01 11:25:00,24.07,24.1,24.05,24.09,38700.0,24.07,24.1,24.05,24.09,38700.0
2009-12-01 11:30:00,24.08,24.11,24.06,24.06,26500.0,24.08,24.11,24.06,24.06,26500.0
2009-12-01 11:35:00,24.07,24.08,24.03,24.03,35100.0,24.07,24.08,24.03,24.03,35100.0
2009-12-01 11:40:00,24.03,24.07,24.03,24.03,17300.0,24.03,24.07,24.03,24.03,17300.0
2009-12-01 11:45:00,24.02,24.02,23.97,23.97,36900.0,24.02,24.02,23.97,23.97,36900.0
2009-12-01 11:50:00,23.97,24.01,23.96,24.01,33200.0,23.97,24.01,23.96,24.01,33200.0
2009-12-01 11:55:00,24.02,24.06,24.02,24.05,22300.0,24.02,24.06,24.02,24.05,22300.0
2009-12-01 12:00:00,24.05,24.07,24.01,24.07,44400.0,24.05,24.07,24.01,24.07,44400.0
2009-12-01 12:05:00,24.07,24.11,24.03,24.03,37400.0,24.07,24.11,24.03,24.03,37400.0
2009-12-01 12:10:00,24.03,24.05,24.03,24.04,5500.0,24.03,24.05,24.03,24.04,5500.0
2009-12-01 12:15:00,24.03,24.05,24.03,24.05,10700.0,24.03,24.05,24.03,24.05,10700.0
2009-12-01 12:20:00,24.05,24.07,24.04,24.07,7800.0,24.05,24.07,24.04,24.07,7800.0
2009-12-01 12:25:00,24.08,24.1,24.05,24.05,29800.0,24.08,24.1,24.05,24.05,29800.0
2009-12-01 12:30:00,24.05,24.06,24.01,24.03,24700.0,24.05,24.06,24.01,24.03,24700.0
2009-12-01 12:35:00,24.01,24.02,24.0,24.0,17600.0,24.01,24.02,24.0,24.0,17600.0
2009-12-01 12:40:00,24.0,24.01,23.98,24.01,23100.0,24.0,24.01,23.98,24.01,23100.0
2009-12-01 12:45:00,24.01,24.01,24.0,24.01,6700.0,24.01,24.01,24.0,24.01,6700.0
2009-12-01 12:50:00,24.0,24.01,24.0,24.0,12600.0,24.0,24.01,24.0,24.0,12600.0
2009-12-01 12:55:00,24.0,24.01,24.0,24.01,29700.0,24.0,24.01,24.0,24.01,29700.0
2009-12-01 13:00:00,24.01,24.05,24.0,24.04,21600.0,24.01,24.05,24.0,24.04,21600.0
2009-12-01 13:05:00,24.05,24.06,24.02,24.02,18800.0,24.05,24.06,24.02,24.02,18800.0
2009-12-01 13:10:00,24.02,24.03,24.02,24.02,4100.0,24.02,24.03,24.02,24.02,4100.0
2009-12-01 13:15:00,24.02,24.03,24.02,24.03,8700.0,24.02,24.03,24.02,24.03,8700.0
2009-12-01 13:20:00,24.02,24.05,24.02,24.05,38100.0,24.02,24.05,24.02,24.05,38100.0
2009-12-01 13:25:00,24.04,24.05,24.04,24.05,13500.0,24.04,24.05,24.04,24.05,13500.0
2009-12-01 13:30:00,24.05,24.05,24.03,24.03,17800.0,24.05,24.05,24.03,24.03,17800.0
2009-12-01 13:35:00,24.03,24.04,24.03,24.04,8800.0,24.03,24.04,24.03,24.04,8800.0
2009-12-01 13:40:00,24.05,24.07,24.04,24.07,25400.0,24.05,24.07,24.04,24.07,25400.0
2009-12-01 13:45:00,24.07,24.07,24.06,24.07,14600.0,24.07,24.07,24.06,24.07,14600.0
2009-12-01 13:50:00,24.07,24.07,24.03,24.04,20900.0,24.07,24.07,24.03,24.04,20900.0
2009-12-01 13:55:00,24.03,24.04,24.03,24.04,4200.0,24.03,24.04,24.03,24.04,4200.0
2009-12-01 14:00:00,24.04,24.04,24.03,24.04,14000.0,24.04,24.04,24.03,24.04,14000.0
2009-12-01 14:05:00,24.04,24.04,24.02,24.02,16100.0,24.04,24.04,24.02,24.02,16100.0
2009-12-01 14:10:00,24.03,24.03,24.02,24.02,10100.0,24.03,24.03,24.02,24.02,10100.0
2009-12-01 14:15:00,24.03,24.03,24.01,24.01,17900.0,24.03,24.03,24.01,24.01,17900.0
2009-12-01 14:20:00,24.02,24.03,24.01,24.03,24700.0,24.02,24.03,24.01,24.03,24700.0
2009-12-01 14:25:00,24.03,24.04,24.02,24.03,28700.0,24.03,24.04,24.02,24.03,28700.0
2009-12-01 14:30:00,24.03,24.08,24.03,24.08,42400.0,24.03,24.08,24.03,24.08,42400.0
2009-12-01 14:35:00,24.08,24.1,24.08,24.09,26100.0,24.08,24.1,24.08,24.09,26100.0
2009-12-01 14:40:00,24.1,24.1,24.07,24.07,50200.0,24.1,24.1,24.07,24.07,50200.0
2009-12-01 14:45:00,24.08,24.08,24.06,24.07,21800.0,24.08,24.08,24.06,24.07,21800.0
2009-12-01 14:50:00,24.07,24.07,24.01,24.03,35600.0,24.07,24.07,24.01,24.03,35600.0
2009-12-01 14:55:00,24.04,24.06,24.02,24.05,21900.0,24.04,24.06,24.02,24.05,21900.0
2009-12-01 15:00:00,24.06,24.07,24.05,24.06,83500.0,24.06,24.07,24.05,24.06,83500.0
2009-12-01 15:05:00,24.06,24.08,24.04,24.08,79600.0,24.06,24.08,24.04,24.08,79600.0
2009-12-01 15:10:00,24.07,24.08,24.04,24.07,59100.0,24.07,24.08,24.04,24.07,59100.0
2009-12-01 15:15:00,24.06,24.07,24.02,24.05,79400.0,24.06,24.07,24.02,24.05,79400.0
2009-12-01 15:20:00,24.06,24.08,24.04,24.05,102200.0,24.06,24.08,24.04,24.05,102200.0
2009-12-01 15:25:00,24.06,24.06,24.05,24.06,15200.0,24.06,24.06,24.05,24.06,15200.0
2009-12-01 15:30:00,24.05,24.06,23.95,23.96,127800.0,24.05,24.06,23.95,23.96,127800.0
2009-12-01 15:35:00,23.97,23.97,23.93,23.94,71900.0,23.97,23.97,23.93,23.94,71900.0
2009-12-01 15:40:00,23.93,23.94,23.92,23.94,222500.0,23.93,23.94,23.92,23.94,222500.0
2009-12-01 15:45:00,23.94,24.02,23.94,24.01,98700.0,23.94,24.02,23.94,24.01,98700.0
2009-12-01 15:50:00,24.01,24.02,23.99,24.0,201800.0,24.01,24.02,23.99,24.0,201800.0
2009-12-01 15:55:00,24.01,24.01,23.94,23.96,242800.0,24.01,24.01,23.94,23.96,242800.0
2009-12-02 09:30:00,23.97,23.97,23.76,23.94,108200.0,23.97,23.97,23.76,23.94,108200.0
2009-12-02 09:35:00,23.93,23.98,23.72,23.78,121600.0,23.93,23.98,23.72,23.78,121600.0
2009-12-02 09:40:00,23.8,23.8,23.67,23.68,95800.0,23.8,23.8,23.67,23.68,95800.0
2009-12-02 09:45:00,23.67,23.68,23.58,23.6,115000.0,23.67,23.68,23.58,23.6,115000.0
2009-12-02 09:50:00,23.61,23.76,23.61,23.68,88000.0,23.61,23.76,23.61,23.68,88000.0
2009-12-02 09:55:00,23.68,23.68,23.3,23.51,181200.0,23.68,23.68,23.3,23.51,181200.0
2009-12-02 10:00:00,23.51,23.61,23.49,23.59,173400.0,23.51,23.61,23.49,23.59,173400.0
2009-12-02 10:05:00,23.59,23.66,23.58,23.66,55800.0,23.59,23.66,23.58,23.66,55800.0
2009-12-02 10:10:00,23.66,23.8,23.66,23.79,66800.0,23.66,23.8,23.66,23.79,66800.0
2009-12-02 10:15:00,23.78,23.79,23.73,23.75,33400.0,23.78,23.79,23.73,23.75,33400.0
2009-12-02 10:20:00,23.75,23.75,23.65,23.72,76500.0,23.75,23.75,23.65,23.72,76500.0
2009-12-02 10:25:00,23.71,23.73,23.69,23.69,61000.0,23.71,23.73,23.69,23.69,61000.0
2009-12-02 10:30:00,23.69,23.69,23.61,23.67,102100.0,23.69,23.69,23.61,23.67,102100.0
2009-12-02 10:35:00,23.67,23.74,23.67,23.73,51800.0,23.67,23.74,23.67,23.73,51800.0
2009-12-02 10:40:00,23.74,23.8,23.74,23.8,59300.0,23.74,23.8,23.74,23.8,59300.0
2009-12-02 10:45:00,23.8,23.8,23.77,23.79,41000.0,23.8,23.8,23.77,23.79,41000.0
2009-12-02 10:50:00,23.79,23.8,23.71,23.73,92700.0,23.79,23.8,23.71,23.73,92700.0
2009-12-02 10:55:00,23.72,23.72,23.69,23.72,23700.0,23.72,23.72,23.69,23.72,23700.0
2009-12-02 11:00:00,23.71,23.74,23.69,23.69,42700.0,23.71,23.74,23.69,23.69,42700.0
2009-12-02 11:05:00,23.7,23.71,23.68,23.68,35100.0,23.7,23.71,23.68,23.68,35100.0
2009-12-02 11:10:00,23.68,23.68,23.59,23.59,41800.0,23.68,23.68,23.59,23.59,41800.0
2009-12-02 11:15:00,23.58,23.6,23.53,23.56,69500.0,23.58,23.6,23.53,23.56,69500.0
2009-12-02 11:20:00,23.57,23.62,23.51,23.62,125700.0,23.57,23.62,23.51,23.62,125700.0
2009-12-02 11:25:00,23.6,23.62,23.6,23.61,22700.0,23.6,23.62,23.6,23.61,22700.0
2009-12-02 11:30:00,23.6,23.62,23.59,23.62,24000.0,23.6,23.62,23.59,23.62,24000.0
2009-12-02 11:35:00,23.62,23.62,23.61,23.61,20200.0,23.62,23.62,23.61,23.61,20200.0
2009-12-02 11:40:00,23.62,23.65,23.6,23.6,45400.0,23.62,23.65,23.6,23.6,45400.0
2009-12-02 11:45:00,23.6,23.64,23.6,23.61,36600.0,23.6,23.64,23.6,23.61,36600.0
2009-12-02 11:50:00,23.61,23.61,23.54,23.54,27300.0,23.61,23.61,23.54,23.54,27300.0
2009-12-02 11:55:00,23.54,23.56,23.49,23.53,106900.0,23.54,23.56,23.49,23.53,106900.0
2009-12-02 12:00:00,23.53,23.56,23.51,23.53,51100.0,23.53,23.56,23.51,23.53,51100.0
2009-12-02 12:05:00,23.52,23.53,23.52,23.53,11100.0,23.52,23.53,23.52,23.53,11100.0
2009-12-02 12:10:00,23.52,23.57,23.52,23.57,24100.0,23.52,23.57,23.52,23.57,24100.0
2009-12-02 12:15:00,23.56,23.61,23.5,23.5,83900.0,23.56,23.61,23.5,23.5,83900.0
2009-12-02 12:20:00,23.5,23.51,23.4,23.46,104900.0,23.5,23.51,23.4,23.46,104900.0
2009-12-02 12:25:00,23.47,23.52,23.47,23.51,67800.0,23.47,23.52,23.47,23.51,67800.0
2009-12-02 12:30:00,23.51,23.54,23.5,23.52,24700.0,23.51,23.54,23.5,23.52,24700.0
2009-12-02 12:35:00,23.52,23.53,23.5,23.51,37100.0,23.52,23.53,23.5,23.51,37100.0
2009-12-02 12:40:00,23.51,23.52,23.5,23.51,50800.0,23.51,23.52,23.5,23.51,50800.0
2009-12-02 12:45:00,23.5,23.51,23.48,23.48,25700.0,23.5,23.51,23.48,23.48,25700.0
2009-12-02 12:50:00,23.48,23.51,23.48,23.51,23700.0,23.48,23.51,23.48,23.51,23700.0
2009-12-02 12:55:00,23.51,23.57,23.5,23.57,30300.0,23.51,23.57,23.5,23.57,30300.0
2009-12-02 13:00:00,23.56,23.59,23.54,23.59,80600.0,23.56,23.59,23.54,23.59,80600.0
2009-12-02 13:05:00,23.59,23.62,23.58,23.62,25300.0,23.59,23.62,23.58,23.62,25300.0
2009-12-02 13:10:00,23.61,23.66,23.61,23.66,19100.0,23.61,23.66,23.61,23.66,19100.0
2009-12-02 13:15:00,23.65,23.68,23.65,23.68,18900.0,23.65,23.68,23.65,23.68,18900.0
2009-12-02 13:20:00,23.68,23.71,23.67,23.7,24100.0,23.68,23.71,23.67,23.7,24100.0
2009-12-02 13:25:00,23.7,23.72,23.67,23.7,90100.0,23.7,23.72,23.67,23.7,90100.0
2009-12-02 13:30:00,23.69,23.7,23.63,23.65,75100.0,23.69,23.7,23.63,23.65,75100.0
2009-12-02 13:35:00,23.66,23.66,23.62,23.66,39200.0,23.66,23.66,23.62,23.66,39200.0
2009-12-02 13:40:00,23.66,23.71,23.65,23.69,90700.0,23.66,23.71,23.65,23.69,90700.0
2009-12-02 13:45:00,23.69,23.72,23.66,23.71,51300.0,23.69,23.72,23.66,23.71,51300.0
2009-12-02 13:50:00,23.71,23.72,23.69,23.7,34200.0,23.71,23.72,23.69,23.7,34200.0
2009-12-02 13:55:00,23.69,23.73,23.69,23.71,36700.0,23.69,23.73,23.69,23.71,36700.0
2009-12-02 14:00:00,23.71,23.75,23.68,23.71,60400.0,23.71,23.75,23.68,23.71,60400.0
2009-12-02 14:05:00,23.72,23.77,23.71,23.74,154600.0,23.72,23.77,23.71,23.74,154600.0
2009-12-02 14:10:00,23.75,23.77,23.68,23.77,148200.0,23.75,23.77,23.68,23.77,148200.0
2009-12-02 14:15:00,23.77,23.78,23.73,23.74,83100.0,23.77,23.78,23.73,23.74,83100.0
2009-12-02 14:20:00,23.75,23.77,23.74,23.75,41400.0,23.75,23.77,23.74,23.75,41400.0
2009-12-02 14:25:00,23.75,23.8,23.74,23.8,46900.0,23.75,23.8,23.74,23.8,46900.0
2009-12-02 14:30:00,23.79,23.82,23.79,23.82,76300.0,23.79,23.82,23.79,23.82,76300.0
2009-12-02 14:35:00,23.81,23.9,23.81,23.85,170700.0,23.81,23.9,23.81,23.85,170700.0
2009-12-02 14:40:00,23.85,23.89,23.84,23.88,162900.0,23.85,23.89,23.84,23.88,162900.0
2009-12-02 14:45:00,23.88,23.95,23.88,23.94,99700.0,23.88,23.95,23.88,23.94,99700.0
2009-12-02 14:50:00,23.94,23.97,23.94,23.96,52600.0,23.94,23.97,23.94,23.96,52600.0
2009-12-02 14:55:00,23.95,24.0,23.94,23.99,130900.0,23.95,24.0,23.94,23.99,130900.0
2009-12-02 15:00:00,24.0,24.01,23.96,23.97,125900.0,24.0,24.01,23.96,23.97,125900.0
2009-12-02 15:05:00,23.96,23.97,23.96,23.97,12400.0,23.96,23.97,23.96,23.97,12400.0
2009-12-02 15:10:00,23.96,23.97,23.96,23.96,13700.0,23.96,23.97,23.96,23.96,13700.0
2009-12-02 15:15:00,23.97,23.97,23.92,23.92,27700.0,23.97,23.97,23.92,23.92,27700.0
2009-12-02 15:20:00,23.93,23.97,23.92,23.97,107000.0,23.93,23.97,23.92,23.97,107000.0
2009-12-02 15:25:00,23.96,23.97,23.94,23.94,52900.0,23.96,23.97,23.94,23.94,52900.0
2009-12-02 15:30:00,23.94,23.94,23.87,23.92,194400.0,23.94,23.94,23.87,23.92,194400.0
2009-12-02 15:35:00,23.92,23.95,23.92,23.95,61600.0,23.92,23.95,23.92,23.95,61600.0
2009-12-02 15:40:00,23.95,23.98,23.94,23.94,65500.0,23.95,23.98,23.94,23.94,65500.0
2009-12-02 15:45:00,23.94,23.96,23.94,23.96,46600.0,23.94,23.96,23.94,23.96,46600.0
2009-12-02 15:50:00,23.96,23.97,23.96,23.96,46700.0,23.96,23.97,23.96,23.96,46700.0
2009-12-02 15:55:00,23.96,23.97,23.91,23.91,93400.0,23.96,23.97,23.91,23.91,93400.0
2009-12-03 09:30:00,23.67,24.04,23.67,24.03,32100.0,23.67,24.04,23.67,24.03,32100.0
2009-12-03 09:35:00,24.02,24.17,24.0,24.14,82900.0,24.02,24.17,24.0,24.14,82900.0
2009-12-03 09:40:00,24.14,24.42,24.14,24.34,128600.0,24.14,24.42,24.14,24.34,128600.0
2009-12-03 09:45:00,24.34,24.37,24.28,24.34,49600.0,24.34,24.37,24.28,24.34,49600.0
2009-12-03 09:50:00,24.34,24.42,24.34,24.4,84400.0,24.34,24.42,24.34,24.4,84400.0
2009-12-03 09:55:00,24.4,24.43,24.37,24.4,72100.0,24.4,24.43,24.37,24.4,72100.0
2009-12-03 10:00:00,24.4,24.4,24.2,24.25,163100.0,24.4,24.4,24.2,24.25,163100.0
2009-12-03 10:05:00,24.24,24.32,24.15,24.26,49400.0,24.24,24.32,24.15,24.26,49400.0
2009-12-03 10:10:00,24.27,24.28,24.13,24.15,54900.0,24.27,24.28,24.13,24.15,54900.0
2009-12-03 10:15:00,24.14,24.15,23.97,24.01,164100.0,24.14,24.15,23.97,24.01,164100.0
2009-12-03 10:20:00,24.0,24.03,23.98,24.0,71800.0,24.0,24.03,23.98,24.0,71800.0
2009-12-03 10:25:00,24.0,24.04,23.92,24.02,68100.0,24.0,24.04,23.92,24.02,68100.0
2009-12-03 10:30:00,24.02,24.02,23.98,23.99,49500.0,24.02,24.02,23.98,23.99,49500.0
2009-12-03 10:35:00,23.99,23.99,23.96,23.98,21000.0,23.99,23.99,23.96,23.98,21000.0
2009-12-03 10:40:00,23.97,23.97,23.89,23.89,32200.0,23.97,23.97,23.89,23.89,32200.0
2009-12-03 10:45:00,23.9,24.0,23.9,23.98,52300.0,23.9,24.0,23.9,23.98,52300.0
2009-12-03 10:50:00,23.98,24.05,23.97,24.03,223800.0,23.98,24.05,23.97,24.03,223800.0
2009-12-03 10:55:00,24.03,24.04,24.0,24.0,39500.0,24.03,24.04,24.0,24.0,39500.0
2009-12-03 11:00:00,24.01,24.08,24.0,24.08,29600.0,24.01,24.08,24.0,24.08,29600.0
2009-12-03 11:05:00,24.08,24.15,24.08,24.1,102100.0,24.08,24.15,24.08,24.1,102100.0
2009-12-03 11:10:00,24.1,24.1,24.05,24.05,30400.0,24.1,24.1,24.05,24.05,30400.0
2009-12-03 11:15:00,24.05,24.1,24.02,24.05,104300.0,24.05,24.1,24.02,24.05,104300.0
2009-12-03 11:20:00,24.04,24.07,24.03,24.06,12700.0,24.04,24.07,24.03,24.06,12700.0
2009-12-03 11:25:00,24.06,24.11,24.06,24.1,6100.0,24.06,24.11,24.06,24.1,6100.0
2009-12-03 11:30:00,24.11,24.15,24.11,24.14,20800.0,24.11,24.15,24.11,24.14,20800.0
2009-12-03 11:35:00,24.14,24.15,24.09,24.09,28400.0,24.14,24.15,24.09,24.09,28400.0
2009-12-03 11:40:00,24.09,24.12,24.07,24.12,16300.0,24.09,24.12,24.07,24.12,16300.0
2009-12-03 11:45:00,24.11,24.14,24.11,24.13,7900.0,24.11,24.14,24.11,24.13,7900.0
2009-12-03 11:50:00,24.13,24.17,24.13,24.17,27100.0,24.13,24.17,24.13,24.17,27100.0
2009-12-03 11:55:00,24.16,24.17,24.04,24.15,116700.0,24.16,24.17,24.04,24.15,116700.0
2009-12-03 12:00:00,24.15,24.21,24.14,24.21,48100.0,24.15,24.21,24.14,24.21,48100.0
2009-12-03 12:05:00,24.21,24.22,24.21,24.21,6700.0,24.21,24.22,24.21,24.21,6700.0
2009-12-03 12:10:00,24.21,24.23,24.2,24.21,25500.0,24.21,24.23,24.2,24.21,25500.0
2009-12-03 12:15:00,24.21,24.22,24.21,24.21,18000.0,24.21,24.22,24.21,24.21,18000.0
2009-12-03 12:20:00,24.21,24.22,24.19,24.19,48100.0,24.21,24.22,24.19,24.19,48100.0
2009-12-03 12:25:00,24.19,24.23,24.17,24.17,13800.0,24.19,24.23,24.17,24.17,13800.0
2009-12-03 12:30:00,24.17,24.18,24.16,24.16,16300.0,24.17,24.18,24.16,24.16,16300.0
2009-12-03 12:35:00,24.17,24.18,24.17,24.17,10300.0,24.17,24.18,24.17,24.17,10300.0
2009-12-03 12:40:00,24.17,24.18,24.16,24.18,16100.0,24.17,24.18,24.16,24.18,16100.0
2009-12-03 12:45:00,24.17,24.19,24.17,24.19,17100.0,24.17,24.19,24.17,24.19,17100.0
2009-12-03 12:50:00,24.19,24.2,24.18,24.18,12800.0,24.19,24.2,24.18,24.18,12800.0
2009-12-03 12:55:00,24.17,24.18,24.17,24.17,7800.0,24.17,24.18,24.17,24.17,7800.0
2009-12-03 13:00:00,24.17,24.17,24.16,24.16,8300.0,24.17,24.17,24.16,24.16,8300.0
2009-12-03 13:05:00,24.16,24.17,24.16,24.16,9700.0,24.16,24.17,24.16,24.16,9700.0
2009-12-03 13:10:00,24.16,24.17,24.16,24.16,13300.0,24.16,24.17,24.16,24.16,13300.0
2009-12-03 13:15:00,24.17,24.18,24.16,24.17,15600.0,24.17,24.18,24.16,24.17,15600.0
2009-12-03 13:20:00,24.16,24.17,24.14,24.15,12400.0,24.16,24.17,24.14,24.15,12400.0
2009-12-03 13:25:00,24.15,24.15,24.12,24.13,30400.0,24.15,24.15,24.12,24.13,30400.0
2009-12-03 13:30:00,24.13,24.15,24.12,24.13,41200.0,24.13,24.15,24.12,24.13,41200.0
2009-12-03 13:35:00,24.13,24.19,24.12,24.18,62400.0,24.13,24.19,24.12,24.18,62400.0
2009-12-03 13:40:00,24.18,24.18,24.16,24.16,6000.0,24.18,24.18,24.16,24.16,6000.0
2009-12-03 13:45:00,24.16,24.19,24.15,24.19,38200.0,24.16,24.19,24.15,24.19,38200.0
2009-12-03 13:50:00,24.19,24.22,24.18,24.18,25000.0,24.19,24.22,24.18,24.18,25000.0
2009-12-03 13:55:00,24.18,24.2,24.16,24.17,10200.0,24.18,24.2,24.16,24.17,10200.0
2009-12-03 14:00:00,24.16,24.17,24.16,24.16,7300.0,24.16,24.17,24.16,24.16,7300.0
2009-12-03 14:05:00,24.16,24.17,24.12,24.14,75100.0,24.16,24.17,24.12,24.14,75100.0
2009-12-03 14:10:00,24.13,24.14,24.13,24.14,17900.0,24.13,24.14,24.13,24.14,17900.0
2009-12-03 14:15:00,24.13,24.14,24.12,24.14,65700.0,24.13,24.14,24.12,24.14,65700.0
2009-12-03 14:20:00,24.13,24.16,24.13,24.16,48100.0,24.13,24.16,24.13,24.16,48100.0
2009-12-03 14:25:00,24.16,24.16,24.12,24.13,28200.0,24.16,24.16,24.12,24.13,28200.0
2009-12-03 14:30:00,24.13,24.14,24.12,24.13,10500.0,24.13,24.14,24.12,24.13,10500.0
2009-12-03 14:35:00,24.13,24.14,24.13,24.13,7900.0,24.13,24.14,24.13,24.13,7900.0
2009-12-03 14:40:00,24.13,24.15,24.12,24.15,32400.0,24.13,24.15,24.12,24.15,32400.0
2009-12-03 14:45:00,24.15,24.17,24.13,24.13,30000.0,24.15,24.17,24.13,24.13,30000.0
2009-12-03 14:50:00,24.13,24.17,24.12,24.12,56600.0,24.13,24.17,24.12,24.12,56600.0
2009-12-03 14:55:00,24.12,24.15,24.1,24.1,29400.0,24.12,24.15,24.1,24.1,29400.0
2009-12-03 15:00:00,24.1,24.11,24.07,24.07,34500.0,24.1,24.11,24.07,24.07,34500.0
2009-12-03 15:05:00,24.07,24.1,24.07,24.09,23500.0,24.07,24.1,24.07,24.09,23500.0
2009-12-03 15:10:00,24.09,24.1,24.08,24.09,36700.0,24.09,24.1,24.08,24.09,36700.0
2009-12-03 15:15:00,24.09,24.09,24.08,24.08,5600.0,24.09,24.09,24.08,24.08,5600.0
2009-12-03 15:20:00,24.08,24.08,24.05,24.05,25000.0,24.08,24.08,24.05,24.05,25000.0
2009-12-03 15:25:00,24.05,24.06,24.0,24.0,50500.0,24.05,24.06,24.0,24.0,50500.0
2009-12-03 15:30:00,24.0,24.05,24.0,24.04,52300.0,24.0,24.05,24.0,24.04,52300.0
2009-12-03 15:35:00,24.04,24.04,24.0,24.0,26400.0,24.04,24.04,24.0,24.0,26400.0
2009-12-03 15:40:00,24.0,24.04,24.0,24.04,172800.0,24.0,24.04,24.0,24.04,172800.0
2009-12-03 15:45:00,24.04,24.05,24.03,24.04,149400.0,24.04,24.05,24.03,24.04,149400.0
2009-12-03 15:50:00,24.04,24.05,23.93,23.93,102400.0,24.04,24.05,23.93,23.93,102400.0
2009-12-03 15:55:00,23.94,23.94,23.9,23.91,186700.0,23.94,23.94,23.9,23.91,186700.0
2009-12-04 09:30:00,24.34,24.68,23.86,24.18,183300.0,24.34,24.68,23.86,24.18,183300.0
2009-12-04 09:35:00,24.18,24.23,24.11,24.19,196300.0,24.18,24.23,24.11,24.19,196300.0
2009-12-04 09:40:00,24.19,24.24,24.13,24.2,125000.0,24.19,24.24,24.13,24.2,125000.0
2009-12-04 09:45:00,24.2,24.49,24.2,24.48,268600.0,24.2,24.49,24.2,24.48,268600.0
2009-12-04 09:50:00,24.48,24.69,24.45,24.66,192200.0,24.48,24.69,24.45,24.66,192200.0
2009-12-04 09:55:00,24.68,24.82,24.66,24.76,174200.0,24.68,24.82,24.66,24.76,174200.0
2009-12-04 10:00:00,24.77,24.82,24.63,24.64,104400.0,24.77,24.82,24.63,24.64,104400.0
2009-12-04 10:05:00,24.62,24.69,24.58,24.64,83500.0,24.62,24.69,24.58,24.64,83500.0
2009-12-04 10:10:00,24.65,24.68,24.63,24.67,84400.0,24.65,24.68,24.63,24.67,84400.0
2009-12-04 10:15:00,24.67,24.7,24.65,24.7,60100.0,24.67,24.7,24.65,24.7,60100.0
2009-12-04 10:20:00,24.7,24.76,24.7,24.73,73100.0,24.7,24.76,24.7,24.73,73100.0
2009-12-04 10:25:00,24.72,24.83,24.71,24.81,48700.0,24.72,24.83,24.71,24.81,48700.0
2009-12-04 10:30:00,24.81,24.82,24.72,24.79,131600.0,24.81,24.82,24.72,24.79,131600.0
2009-12-04 10:35:00,24.79,24.82,24.77,24.82,48200.0,24.79,24.82,24.77,24.82,48200.0
2009-12-04 10:40:00,24.82,24.84,24.74,24.84,42400.0,24.82,24.84,24.74,24.84,42400.0
2009-12-04 10:45:00,24.85,24.87,24.81,24.81,42600.0,24.85,24.87,24.81,24.81,42600.0
2009-12-04 10:50:00,24.81,24.85,24.79,24.83,65600.0,24.81,24.85,24.79,24.83,65600.0
2009-12-04 10:55:00,24.83,24.84,24.73,24.76,170300.0,24.83,24.84,24.73,24.76,170300.0
2009-12-04 11:00:00,24.75,24.8,24.68,24.79,67600.0,24.75,24.8,24.68,24.79,67600.0
2009-12-04 11:05:00,24.8,24.84,24.8,24.83,94700.0,24.8,24.84,24.8,24.83,94700.0
2009-12-04 11:10:00,24.83,24.83,24.75,24.75,38200.0,24.83,24.83,24.75,24.75,38200.0
2009-12-04 11:15:00,24.75,24.76,24.73,24.75,23100.0,24.75,24.76,24.73,24.75,23100.0
2009-12-04 11:20:00,24.76,24.88,24.75,24.87,77300.0,24.76,24.88,24.75,24.87,77300.0
2009-12-04 11:25:00,24.88,24.88,24.77,24.78,54900.0,24.88,24.88,24.77,24.78,54900.0
2009-12-04 11:30:00,24.77,24.78,24.69,24.74,153200.0,24.77,24.78,24.69,24.74,153200.0
2009-12-04 11:35:00,24.73,24.78,24.7,24.76,114400.0,24.73,24.78,24.7,24.76,114400.0
2009-12-04 11:40:00,24.75,24.75,24.57,24.57,218700.0,24.75,24.75,24.57,24.57,218700.0
2009-12-04 11:45:00,24.57,24.57,24.44,24.47,462600.0,24.57,24.57,24.44,24.47,462600.0
2009-12-04 11:50:00,24.47,24.53,24.4,24.53,107500.0,24.47,24.53,24.4,24.53,107500.0
2009-12-04 11:55:00,24.55,24.55,24.48,24.48,25500.0,24.55,24.55,24.48,24.48,25500.0
2009-12-04 12:00:00,24.47,24.49,24.44,24.49,23300.0,24.47,24.49,24.44,24.49,23300.0
2009-12-04 12:05:00,24.48,24.5,24.45,24.46,27100.0,24.48,24.5,24.45,24.46,27100.0
2009-12-04 12:10:00,24.45,24.5,24.44,24.45,34100.0,24.45,24.5,24.44,24.45,34100.0
2009-12-04 12:15:00,24.45,24.47,24.4,24.4,16700.0,24.45,24.47,24.4,24.4,16700.0
2009-12-04 12:20:00,24.4,24.42,24.34,24.37,24500.0,24.4,24.42,24.34,24.37,24500.0
2009-12-04 12:25:00,24.37,24.43,24.37,24.41,9400.0,24.37,24.43,24.37,24.41,9400.0
2009-12-04 12:30:00,24.41,24.44,24.41,24.43,19800.0,24.41,24.44,24.41,24.43,19800.0
2009-12-04 12:35:00,24.44,24.5,24.44,24.5,27800.0,24.44,24.5,24.44,24.5,27800.0
2009-12-04 12:40:00,24.49,24.5,24.46,24.49,22000.0,24.49,24.5,24.46,24.49,22000.0
2009-12-04 12:45:00,24.5,24.51,24.47,24.47,17600.0,24.5,24.51,24.47,24.47,17600.0
2009-12-04 12:50:00,24.47,24.53,24.47,24.52,24800.0,24.47,24.53,24.47,24.52,24800.0
2009-12-04 12:55:00,24.51,24.51,24.48,24.49,17000.0,24.51,24.51,24.48,24.49,17000.0
2009-12-04 13:00:00,24.49,24.52,24.48,24.52,12600.0,24.49,24.52,24.48,24.52,12600.0
2009-12-04 13:05:00,24.52,24.53,24.5,24.52,24000.0,24.52,24.53,24.5,24.52,24000.0
2009-12-04 13:10:00,24.51,24.52,24.47,24.5,26600.0,24.51,24.52,24.47,24.5,26600.0
2009-12-04 13:15:00,24.5,24.53,24.49,24.53,7500.0,24.5,24.53,24.49,24.53,7500.0
2009-12-04 13:20:00,24.52,24.6,24.51,24.6,98300.0,24.52,24.6,24.51,24.6,98300.0
2009-12-04 13:25:00,24.6,24.67,24.59,24.67,187600.0,24.6,24.67,24.59,24.67,187600.0
2009-12-04 13:30:00,24.67,24.7,24.66,24.69,92300.0,24.67,24.7,24.66,24.69,92300.0
2009-12-04 13:35:00,24.69,24.75,24.69,24.74,66000.0,24.69,24.75,24.69,24.74,66000.0
2009-12-04 13:40:00,24.73,24.74,24.7,24.73,34200.0,24.73,24.74,24.7,24.73,34200.0
2009-12-04 13:45:00,24.73,24.79,24.73,24.78,217200.0,24.73,24.79,24.73,24.78,217200.0
2009-12-04 13:50:00,24.79,24.81,24.75,24.77,150500.0,24.79,24.81,24.75,24.77,150500.0
2009-12-04 13:55:00,24.77,24.86,24.75,24.83,250800.0,24.77,24.86,24.75,24.83,250800.0
2009-12-04 14:00:00,24.82,24.91,24.8,24.91,171100.0,24.82,24.91,24.8,24.91,171100.0
2009-12-04 14:05:00,24.91,24.93,24.87,24.88,209400.0,24.91,24.93,24.87,24.88,209400.0
2009-12-04 14:10:00,24.88,24.98,24.87,24.96,230700.0,24.88,24.98,24.87,24.96,230700.0
2009-12-04 14:15:00,24.96,24.98,24.81,24.84,261900.0,24.96,24.98,24.81,24.84,261900.0
2009-12-04 14:20:00,24.83,24.83,24.68,24.81,166900.0,24.83,24.83,24.68,24.81,166900.0
2009-12-04 14:25:00,24.8,24.85,24.78,24.84,53700.0,24.8,24.85,24.78,24.84,53700.0
2009-12-04 14:30:00,24.84,24.95,24.84,24.95,124400.0,24.84,24.95,24.84,24.95,124400.0
2009-12-04 14:35:00,24.95,25.01,24.95,25.0,97200.0,24.95,25.01,24.95,25.0,97200.0
2009-12-04 14:40:00,25.0,25.02,24.96,24.98,157600.0,25.0,25.02,24.96,24.98,157600.0
2009-12-04 14:45:00,24.98,25.02,24.92,24.95,104600.0,24.98,25.02,24.92,24.95,104600.0
2009-12-04 14:50:00,24.95,24.97,24.92,24.96,40600.0,24.95,24.97,24.92,24.96,40600.0
2009-12-04 14:55:00,24.96,25.03,24.96,25.02,53200.0,24.96,25.03,24.96,25.02,53200.0
2009-12-04 15:00:00,25.02,25.02,24.97,24.98,79100.0,25.02,25.02,24.97,24.98,79100.0
2009-12-04 15:05:00,24.98,25.01,24.97,24.99,54200.0,24.98,25.01,24.97,24.99,54200.0
2009-12-04 15:10:00,24.98,25.03,24.98,25.02,65600.0,24.98,25.03,24.98,25.02,65600.0
2009-12-04 15:15:00,25.03,25.03,25.0,25.01,24400.0,25.03,25.03,25.0,25.01,24400.0
2009-12-04 15:20:00,25.02,25.05,25.01,25.04,52200.0,25.02,25.05,25.01,25.04,52200.0
2009-12-04 15:25:00,25.04,25.07,25.0,25.03,94300.0,25.04,25.07,25.0,25.03,94300.0
2009-12-04 15:30:00,25.04,25.04,25.0,25.01,37800.0,25.04,25.04,25.0,25.01,37800.0
2009-12-04 15:35:00,25.01,25.03,24.98,24.99,107900.0,25.01,25.03,24.98,24.99,107900.0
2009-12-04 15:40:00,24.99,24.99,24.94,24.97,63400.0,24.99,24.99,24.94,24.97,63400.0
2009-12-04 15:45:00,24.98,24.99,24.96,24.98,83500.0,24.98,24.99,24.96,24.98,83500.0
2009-12-04 15:50:00,24.97,24.97,24.93,24.95,151100.0,24.97,24.97,24.93,24.95,151100.0
2009-12-04 15:55:00,24.94,24.98,24.94,24.95,270900.0,24.94,24.98,24.94,24.95,270900.0
2009-12-07 09:30:00,24.75,24.92,24.63,24.8,37100.0,24.75,24.92,24.63,24.8,37100.0
2009-12-07 09:35:00,24.81,24.88,24.75,24.8,30000.0,24.81,24.88,24.75,24.8,30000.0
2009-12-07 09:40:00,24.81,24.9,24.79,24.9,20900.0,24.81,24.9,24.79,24.9,20900.0
2009-12-07 09:45:00,24.9,25.02,24.9,24.97,51600.0,24.9,25.02,24.9,24.97,51600.0
2009-12-07 09:50:00,24.97,24.99,24.93,24.93,28100.0,24.97,24.99,24.93,24.93,28100.0
2009-12-07 09:55:00,24.93,24.97,24.9,24.93,29800.0,24.93,24.97,24.9,24.93,29800.0
2009-12-07 10:00:00,24.92,24.96,24.78,24.81,44500.0,24.92,24.96,24.78,24.81,44500.0
2009-12-07 10:05:00,24.8,24.85,24.79,24.82,16600.0,24.8,24.85,24.79,24.82,16600.0
2009-12-07 10:10:00,24.81,24.91,24.81,24.9,19600.0,24.81,24.91,24.81,24.9,19600.0
2009-12-07 10:15:00,24.9,24.92,24.9,24.92,19700.0,24.9,24.92,24.9,24.92,19700.0
2009-12-07 10:20:00,24.92,24.95,24.9,24.9,15300.0,24.92,24.95,24.9,24.9,15300.0
2009-12-07 10:25:00,24.9,24.91,24.85,24.87,18400.0,24.9,24.91,24.85,24.87,18400.0
2009-12-07 10:30:00,24.87,24.92,24.87,24.91,12000.0,24.87,24.92,24.87,24.91,12000.0
2009-12-07 10:35:00,24.92,24.95,24.91,24.92,25400.0,24.92,24.95,24.91,24.92,25400.0
2009-12-07 10:40:00,24.92,24.92,24.84,24.85,22900.0,24.92,24.92,24.84,24.85,22900.0
2009-12-07 10:45:00,24.86,24.9,24.84,24.9,15200.0,24.86,24.9,24.84,24.9,15200.0
2009-12-07 10:50:00,24.91,24.91,24.85,24.86,13900.0,24.91,24.91,24.85,24.86,13900.0
2009-12-07 10:55:00,24.86,24.89,24.81,24.81,16300.0,24.86,24.89,24.81,24.81,16300.0
2009-12-07 11:00:00,24.81,24.82,24.75,24.75,22000.0,24.81,24.82,24.75,24.75,22000.0
2009-12-07 11:05:00,24.75,24.79,24.75,24.77,13200.0,24.75,24.79,24.75,24.77,13200.0
2009-12-07 11:10:00,24.77,24.84,24.76,24.82,37200.0,24.77,24.84,24.76,24.82,37200.0
2009-12-07 11:15:00,24.81,24.83,24.78,24.78,13200.0,24.81,24.83,24.78,24.78,13200.0
2009-12-07 11:20:00,24.79,24.86,24.78,24.86,24400.0,24.79,24.86,24.78,24.86,24400.0
2009-12-07 11:25:00,24.85,24.87,24.8,24.81,71900.0,24.85,24.87,24.8,24.81,71900.0
2009-12-07 11:30:00,24.81,24.88,24.81,24.85,22300.0,24.81,24.88,24.81,24.85,22300.0
2009-12-07 11:35:00,24.86,24.87,24.82,24.85,27700.0,24.86,24.87,24.82,24.85,27700.0
2009-12-07 11:40:00,24.85,24.85,24.82,24.82,20600.0,24.85,24.85,24.82,24.82,20600.0
2009-12-07 11:45:00,24.82,24.85,24.8,24.82,11500.0,24.82,24.85,24.8,24.82,11500.0
2009-12-07 11:50:00,24.82,24.83,24.79,24.79,15700.0,24.82,24.83,24.79,24.79,15700.0
2009-12-07 11:55:00,24.79,24.81,24.76,24.76,19600.0,24.79,24.81,24.76,24.76,19600.0
2009-12-07 12:00:00,24.77,24.77,24.73,24.73,12000.0,24.77,24.77,24.73,24.73,12000.0
2009-12-07 12:05:00,24.72,24.73,24.71,24.73,9900.0,24.72,24.73,24.71,24.73,9900.0
2009-12-07 12:10:00,24.73,24.74,24.71,24.73,12900.0,24.73,24.74,24.71,24.73,12900.0
2009-12-07 12:15:00,24.74,24.77,24.7,24.77,38000.0,24.74,24.77,24.7,24.77,38000.0
2009-12-07 12:20:00,24.77,24.78,24.75,24.76,53100.0,24.77,24.78,24.75,24.76,53100.0
2009-12-07 12:25:00,24.75,24.75,24.74,24.75,12900.0,24.75,24.75,24.74,24.75,12900.0
2009-12-07 12:30:00,24.75,24.78,24.75,24.78,11000.0,24.75,24.78,24.75,24.78,11000.0
2009-12-07 12:35:00,24.79,24.83,24.79,24.79,26300.0,24.79,24.83,24.79,24.79,26300.0
2009-12-07 12:40:00,24.8,24.82,24.77,24.77,17100.0,24.8,24.82,24.77,24.77,17100.0
2009-12-07 12:45:00,24.77,24.79,24.75,24.76,28300.0,24.77,24.79,24.75,24.76,28300.0
2009-12-07 12:50:00,24.76,24.77,24.76,24.77,9800.0,24.76,24.77,24.76,24.77,9800.0
2009-12-07 12:55:00,24.77,24.77,24.76,24.77,3700.0,24.77,24.77,24.76,24.77,3700.0
2009-12-07 13:00:00,24.77,24.79,24.76,24.77,22700.0,24.77,24.79,24.76,24.77,22700.0
2009-12-07 13:05:00,24.77,24.77,24.74,24.76,31600.0,24.77,24.77,24.74,24.76,31600.0
2009-12-07 13:10:00,24.76,24.78,24.75,24.78,34600.0,24.76,24.78,24.75,24.78,34600.0
2009-12-07 13:15:00,24.78,24.78,24.77,24.78,21700.0,24.78,24.78,24.77,24.78,21700.0
2009-12-07 13:20:00,24.78,24.8,24.76,24.77,15600.0,24.78,24.8,24.76,24.77,15600.0
2009-12-07 13:25:00,24.77,24.8,24.76,24.76,12800.0,24.77,24.8,24.76,24.76,12800.0
2009-12-07 13:30:00,24.77,24.79,24.75,24.76,14200.0,24.77,24.79,24.75,24.76,14200.0
2009-12-07 13:35:00,24.75,24.8,24.75,24.76,18400.0,24.75,24.8,24.75,24.76,18400.0
2009-12-07 13:40:00,24.75,24.76,24.75,24.75,2400.0,24.75,24.76,24.75,24.75,2400.0
2009-12-07 13:45:00,24.75,24.78,24.75,24.75,14900.0,24.75,24.78,24.75,24.75,14900.0
2009-12-07 13:50:00,24.75,24.77,24.74,24.75,16200.0,24.75,24.77,24.74,24.75,16200.0
2009-12-07 13:55:00,24.74,24.76,24.71,24.76,16800.0,24.74,24.76,24.71,24.76,16800.0
2009-12-07 14:00:00,24.75,24.76,24.73,24.75,12100.0,24.75,24.76,24.73,24.75,12100.0
2009-12-07 14:05:00,24.75,24.76,24.72,24.72,25200.0,24.75,24.76,24.72,24.72,25200.0
2009-12-07 14:10:00,24.73,24.75,24.72,24.73,13200.0,24.73,24.75,24.72,24.73,13200.0
2009-12-07 14:15:00,24.72,24.74,24.69,24.71,19200.0,24.72,24.74,24.69,24.71,19200.0
2009-12-07 14:20:00,24.7,24.71,24.68,24.68,11800.0,24.7,24.71,24.68,24.68,11800.0
2009-12-07 14:25:00,24.68,24.72,24.67,24.71,19300.0,24.68,24.72,24.67,24.71,19300.0
2009-12-07 14:30:00,24.7,24.7,24.63,24.66,26400.0,24.7,24.7,24.63,24.66,26400.0
2009-12-07 14:35:00,24.66,24.66,24.56,24.64,46800.0,24.66,24.66,24.56,24.64,46800.0
2009-12-07 14:40:00,24.64,24.64,24.59,24.6,24400.0,24.64,24.64,24.59,24.6,24400.0
2009-12-07 14:45:00,24.59,24.6,24.57,24.59,16600.0,24.59,24.6,24.57,24.59,16600.0
2009-12-07 14:50:00,24.6,24.61,24.59,24.61,10600.0,24.6,24.61,24.59,24.61,10600.0
2009-12-07 14:55:00,24.61,24.7,24.61,24.7,196100.0,24.61,24.7,24.61,24.7,196100.0
2009-12-07 15:00:00,24.7,24.75,24.68,24.75,145300.0,24.7,24.75,24.68,24.75,145300.0
2009-12-07 15:05:00,24.75,24.75,24.69,24.73,22500.0,24.75,24.75,24.69,24.73,22500.0
2009-12-07 15:10:00,24.74,24.76,24.74,24.76,23500.0,24.74,24.76,24.74,24.76,23500.0
2009-12-07 15:15:00,24.76,24.78,24.74,24.75,33300.0,24.76,24.78,24.74,24.75,33300.0
2009-12-07 15:20:00,24.75,24.76,24.73,24.75,34000.0,24.75,24.76,24.73,24.75,34000.0
2009-12-07 15:25:00,24.74,24.76,24.71,24.73,56600.0,24.74,24.76,24.71,24.73,56600.0
2009-12-07 15:30:00,24.73,24.81,24.73,24.79,80600.0,24.73,24.81,24.73,24.79,80600.0
2009-12-07 15:35:00,24.79,24.79,24.75,24.76,21100.0,24.79,24.79,24.75,24.76,21100.0
2009-12-07 15:40:00,24.75,24.81,24.75,24.8,60800.0,24.75,24.81,24.75,24.8,60800.0
2009-12-07 15:45:00,24.79,24.8,24.74,24.75,56900.0,24.79,24.8,24.74,24.75,56900.0
2009-12-07 15:50:00,24.74,24.79,24.72,24.75,134100.0,24.74,24.79,24.72,24.75,134100.0
2009-12-07 15:55:00,24.75,24.76,24.72,24.73,104500.0,24.75,24.76,24.72,24.73,104500.0
2009-12-08 09:30:00,24.66,24.67,24.29,24.47,50400.0,24.66,24.67,24.29,24.47,50400.0
2009-12-08 09:35:00,24.5,24.5,24.23,24.34,75400.0,24.5,24.5,24.23,24.34,75400.0
2009-12-08 09:40:00,24.33,24.36,24.21,24.23,69300.0,24.33,24.36,24.21,24.23,69300.0
2009-12-08 09:45:00,24.23,24.28,24.19,24.28,31200.0,24.23,24.28,24.19,24.28,31200.0
2009-12-08 09:50:00,24.29,24.33,24.24,24.33,38900.0,24.29,24.33,24.24,24.33,38900.0
2009-12-08 09:55:00,24.32,24.42,24.32,24.41,41000.0,24.32,24.42,24.32,24.41,41000.0
2009-12-08 10:00:00,24.41,24.5,24.38,24.49,58900.0,24.41,24.5,24.38,24.49,58900.0
2009-12-08 10:05:00,24.49,24.54,24.46,24.51,26200.0,24.49,24.54,24.46,24.51,26200.0
2009-12-08 10:10:00,24.51,24.55,24.51,24.53,39300.0,24.51,24.55,24.51,24.53,39300.0
2009-12-08 10:15:00,24.54,24.56,24.51,24.55,23600.0,24.54,24.56,24.51,24.55,23600.0
2009-12-08 10:20:00,24.57,24.62,24.53,24.55,29000.0,24.57,24.62,24.53,24.55,29000.0
2009-12-08 10:25:00,24.55,24.56,24.51,24.51,17800.0,24.55,24.56,24.51,24.51,17800.0
2009-12-08 10:30:00,24.52,24.53,24.48,24.49,14800.0,24.52,24.53,24.48,24.49,14800.0
2009-12-08 10:35:00,24.49,24.54,24.48,24.53,25400.0,24.49,24.54,24.48,24.53,25400.0
2009-12-08 10:40:00,24.53,24.55,24.47,24.47,28500.0,24.53,24.55,24.47,24.47,28500.0
2009-12-08 10:45:00,24.48,24.5,24.36,24.37,125100.0,24.48,24.5,24.36,24.37,125100.0
2009-12-08 10:50:00,24.38,24.45,24.31,24.42,50900.0,24.38,24.45,24.31,24.42,50900.0
2009-12-08 10:55:00,24.41,24.5,24.36,24.48,55300.0,24.41,24.5,24.36,24.48,55300.0
2009-12-08 11:00:00,24.47,24.54,24.44,24.5,23300.0,24.47,24.54,24.44,24.5,23300.0
2009-12-08 11:05:00,24.52,24.54,24.5,24.51,14900.0,24.52,24.54,24.5,24.51,14900.0
2009-12-08 11:10:00,24.51,24.6,24.5,24.58,21400.0,24.51,24.6,24.5,24.58,21400.0
2009-12-08 11:15:00,24.58,24.59,24.51,24.51,9900.0,24.58,24.59,24.51,24.51,9900.0
2009-12-08 11:20:00,24.51,24.52,24.5,24.5,9600.0,24.51,24.52,24.5,24.5,9600.0
2009-12-08 11:25:00,24.5,24.57,24.49,24.56,18900.0,24.5,24.57,24.49,24.56,18900.0
2009-12-08 11:30:00,24.55,24.57,24.53,24.56,16400.0,24.55,24.57,24.53,24.56,16400.0
2009-12-08 11:35:00,24.56,24.59,24.5,24.58,18000.0,24.56,24.59,24.5,24.58,18000.0
2009-12-08 11:40:00,24.58,24.66,24.57,24.61,24000.0,24.58,24.66,24.57,24.61,24000.0
2009-12-08 11:45:00,24.61,24.69,24.61,24.65,20300.0,24.61,24.69,24.61,24.65,20300.0
2009-12-08 11:50:00,24.65,24.7,24.65,24.67,18400.0,24.65,24.7,24.65,24.67,18400.0
2009-12-08 11:55:00,24.67,24.67,24.61,24.65,10200.0,24.67,24.67,24.61,24.65,10200.0
2009-12-08 12:00:00,24.65,24.68,24.65,24.68,7100.0,24.65,24.68,24.65,24.68,7100.0
2009-12-08 12:05:00,24.67,24.67,24.64,24.64,14200.0,24.67,24.67,24.64,24.64,14200.0
2009-12-08 12:10:00,24.64,24.66,24.59,24.62,25500.0,24.64,24.66,24.59,24.62,25500.0
2009-12-08 12:15:00,24.61,24.62,24.54,24.55,17000.0,24.61,24.62,24.54,24.55,17000.0
2009-12-08 12:20:00,24.56,24.59,24.55,24.59,11500.0,24.56,24.59,24.55,24.59,11500.0
2009-12-08 12:25:00,24.59,24.61,24.58,24.6,14400.0,24.59,24.61,24.58,24.6,14400.0
2009-12-08 12:30:00,24.6,24.61,24.58,24.6,19300.0,24.6,24.61,24.58,24.6,19300.0
2009-12-08 12:35:00,24.6,24.6,24.56,24.58,26300.0,24.6,24.6,24.56,24.58,26300.0
2009-12-08 12:40:00,24.59,24.61,24.58,24.58,11300.0,24.59,24.61,24.58,24.58,11300.0
2009-12-08 12:45:00,24.58,24.59,24.58,24.58,23100.0,24.58,24.59,24.58,24.58,23100.0
2009-12-08 12:50:00,24.58,24.6,24.57,24.6,23900.0,24.58,24.6,24.57,24.6,23900.0
2009-12-08 12:55:00,24.6,24.64,24.59,24.64,15300.0,24.6,24.64,24.59,24.64,15300.0
2009-12-08 13:00:00,24.64,24.67,24.59,24.59,29500.0,24.64,24.67,24.59,24.59,29500.0
2009-12-08 13:05:00,24.59,24.61,24.57,24.61,13700.0,24.59,24.61,24.57,24.61,13700.0
2009-12-08 13:10:00,24.61,24.62,24.56,24.56,34000.0,24.61,24.62,24.56,24.56,34000.0
2009-12-08 13:15:00,24.57,24.57,24.55,24.56,5600.0,24.57,24.57,24.55,24.56,5600.0
2009-12-08 13:20:00,24.56,24.57,24.5,24.51,12900.0,24.56,24.57,24.5,24.51,12900.0
2009-12-08 13:25:00,24.51,24.52,24.5,24.5,10800.0,24.51,24.52,24.5,24.5,10800.0
2009-12-08 13:30:00,24.5,24.54,24.5,24.53,14500.0,24.5,24.54,24.5,24.53,14500.0
2009-12-08 13:35:00,24.52,24.54,24.51,24.51,5900.0,24.52,24.54,24.51,24.51,5900.0
2009-12-08 13:40:00,24.51,24.56,24.5,24.51,23300.0,24.51,24.56,24.5,24.51,23300.0
2009-12-08 13:45:00,24.5,24.55,24.48,24.5,29800.0,24.5,24.55,24.48,24.5,29800.0
2009-12-08 13:50:00,24.5,24.52,24.49,24.51,15100.0,24.5,24.52,24.49,24.51,15100.0
2009-12-08 13:55:00,24.51,24.51,24.49,24.5,15500.0,24.51,24.51,24.49,24.5,15500.0
2009-12-08 14:00:00,24.5,24.51,24.48,24.49,9900.0,24.5,24.51,24.48,24.49,9900.0
2009-12-08 14:05:00,24.49,24.52,24.49,24.52,8200.0,24.49,24.52,24.49,24.52,8200.0
2009-12-08 14:10:00,24.52,24.54,24.49,24.54,23900.0,24.52,24.54,24.49,24.54,23900.0
2009-12-08 14:15:00,24.54,24.55,24.49,24.5,24000.0,24.54,24.55,24.49,24.5,24000.0
2009-12-08 14:20:00,24.5,24.51,24.46,24.51,25500.0,24.5,24.51,24.46,24.51,25500.0
2009-12-08 14:25:00,24.51,24.51,24.46,24.49,32800.0,24.51,24.51,24.46,24.49,32800.0
2009-12-08 14:30:00,24.48,24.53,24.48,24.49,25000.0,24.48,24.53,24.48,24.49,25000.0
2009-12-08 14:35:00,24.49,24.51,24.45,24.48,29000.0,24.49,24.51,24.45,24.48,29000.0
2009-12-08 14:40:00,24.49,24.51,24.44,24.46,35300.0,24.49,24.51,24.44,24.46,35300.0
2009-12-08 14:45:00,24.46,24.5,24.45,24.46,23700.0,24.46,24.5,24.45,24.46,23700.0
2009-12-08 14:50:00,24.47,24.47,24.39,24.41,30600.0,24.47,24.47,24.39,24.41,30600.0
2009-12-08 14:55:00,24.41,24.47,24.41,24.47,63500.0,24.41,24.47,24.41,24.47,63500.0
2009-12-08 15:00:00,24.47,24.49,24.47,24.48,12800.0,24.47,24.49,24.47,24.48,12800.0
2009-12-08 15:05:00,24.49,24.51,24.49,24.5,25500.0,24.49,24.51,24.49,24.5,25500.0
2009-12-08 15:10:00,24.51,24.54,24.5,24.54,47200.0,24.51,24.54,24.5,24.54,47200.0
2009-12-08 15:15:00,24.53,24.56,24.52,24.53,34900.0,24.53,24.56,24.52,24.53,34900.0
2009-12-08 15:20:00,24.54,24.56,24.52,24.55,36600.0,24.54,24.56,24.52,24.55,36600.0
2009-12-08 15:25:00,24.56,24.57,24.54,24.55,18200.0,24.56,24.57,24.54,24.55,18200.0
2009-12-08 15:30:00,24.54,24.54,24.52,24.53,19400.0,24.54,24.54,24.52,24.53,19400.0
2009-12-08 15:35:00,24.52,24.54,24.5,24.51,23300.0,24.52,24.54,24.5,24.51,23300.0
2009-12-08 15:40:00,24.51,24.54,24.5,24.54,26800.0,24.51,24.54,24.5,24.54,26800.0
2009-12-08 15:45:00,24.54,24.56,24.54,24.56,69200.0,24.54,24.56,24.54,24.56,69200.0
2009-12-08 15:50:00,24.55,24.56,24.5,24.5,78400.0,24.55,24.56,24.5,24.5,78400.0
2009-12-08 15:55:00,24.5,24.51,24.5,24.5,68600.0,24.5,24.51,24.5,24.5,68600.0
2009-12-09 09:30:00,24.29,24.43,24.26,24.26,89700.0,24.29,24.43,24.26,24.26,89700.0
2009-12-09 09:35:00,24.28,24.3,24.07,24.07,172000.0,24.28,24.3,24.07,24.07,172000.0
2009-12-09 09:40:00,24.07,24.07,23.87,23.88,109500.0,24.07,24.07,23.87,23.88,109500.0
2009-12-09 09:45:00,23.88,23.93,23.86,23.91,126500.0,23.88,23.93,23.86,23.91,126500.0
2009-12-09 09:50:00,23.91,23.95,23.9,23.92,70300.0,23.91,23.95,23.9,23.92,70300.0
2009-12-09 09:55:00,23.92,23.95,23.84,23.92,127900.0,23.92,23.95,23.84,23.92,127900.0
2009-12-09 10:00:00,23.91,24.03,23.91,24.02,108800.0,23.91,24.03,23.91,24.02,108800.0
2009-12-09 10:05:00,24.02,24.09,24.02,24.09,61200.0,24.02,24.09,24.02,24.09,61200.0
2009-12-09 10:10:00,24.09,24.09,24.03,24.05,118700.0,24.09,24.09,24.03,24.05,118700.0
2009-12-09 10:15:00,24.04,24.05,24.01,24.05,107500.0,24.04,24.05,24.01,24.05,107500.0
2009-12-09 10:20:00,24.05,24.05,23.95,23.95,55400.0,24.05,24.05,23.95,23.95,55400.0
2009-12-09 10:25:00,23.95,24.0,23.94,24.0,56400.0,23.95,24.0,23.94,24.0,56400.0
2009-12-09 10:30:00,24.0,24.0,23.9,23.95,109600.0,24.0,24.0,23.9,23.95,109600.0
2009-12-09 10:35:00,23.95,23.98,23.94,23.96,188800.0,23.95,23.98,23.94,23.96,188800.0
2009-12-09 10:40:00,23.96,24.01,23.95,24.01,131700.0,23.96,24.01,23.95,24.01,131700.0
2009-12-09 10:45:00,24.0,24.03,23.98,24.01,122200.0,24.0,24.03,23.98,24.01,122200.0
2009-12-09 10:50:00,24.0,24.06,23.98,24.0,106700.0,24.0,24.06,23.98,24.0,106700.0
2009-12-09 10:55:00,24.0,24.0,23.96,23.96,36200.0,24.0,24.0,23.96,23.96,36200.0
2009-12-09 11:00:00,23.97,24.0,23.93,23.95,85100.0,23.97,24.0,23.93,23.95,85100.0
2009-12-09 11:05:00,23.96,24.01,23.96,23.98,66200.0,23.96,24.01,23.96,23.98,66200.0
2009-12-09 11:10:00,23.98,23.99,23.97,23.99,24900.0,23.98,23.99,23.97,23.99,24900.0
2009-12-09 11:15:00,23.98,24.0,23.93,23.93,34400.0,23.98,24.0,23.93,23.93,34400.0
2009-12-09 11:20:00,23.93,23.94,23.87,23.89,51400.0,23.93,23.94,23.87,23.89,51400.0
2009-12-09 11:25:00,23.89,23.9,23.86,23.86,15800.0,23.89,23.9,23.86,23.86,15800.0
2009-12-09 11:30:00,23.86,23.86,23.78,23.8,68500.0,23.86,23.86,23.78,23.8,68500.0
2009-12-09 11:35:00,23.8,23.84,23.78,23.78,77600.0,23.8,23.84,23.78,23.78,77600.0
2009-12-09 11:40:00,23.79,23.81,23.75,23.8,82900.0,23.79,23.81,23.75,23.8,82900.0
2009-12-09 11:45:00,23.79,23.8,23.77,23.79,21300.0,23.79,23.8,23.77,23.79,21300.0
2009-12-09 11:50:00,23.79,23.8,23.77,23.79,31200.0,23.79,23.8,23.77,23.79,31200.0
2009-12-09 11:55:00,23.79,23.8,23.76,23.79,50500.0,23.79,23.8,23.76,23.79,50500.0
2009-12-09 12:00:00,23.79,23.79,23.75,23.75,37000.0,23.79,23.79,23.75,23.75,37000.0
2009-12-09 12:05:00,23.75,23.76,23.72,23.72,61500.0,23.75,23.76,23.72,23.72,61500.0
2009-12-09 12:10:00,23.72,23.75,23.7,23.72,175200.0,23.72,23.75,23.7,23.72,175200.0
2009-12-09 12:15:00,23.72,23.74,23.64,23.65,129400.0,23.72,23.74,23.64,23.65,129400.0
2009-12-09 12:20:00,23.65,23.65,23.63,23.65,29100.0,23.65,23.65,23.63,23.65,29100.0
2009-12-09 12:25:00,23.65,23.66,23.6,23.65,59800.0,23.65,23.66,23.6,23.65,59800.0
2009-12-09 12:30:00,23.65,23.7,23.64,23.69,125000.0,23.65,23.7,23.64,23.69,125000.0
2009-12-09 12:35:00,23.7,23.7,23.67,23.67,20700.0,23.7,23.7,23.67,23.67,20700.0
2009-12-09 12:40:00,23.68,23.7,23.67,23.69,11500.0,23.68,23.7,23.67,23.69,11500.0
2009-12-09 12:45:00,23.69,23.7,23.67,23.67,35200.0,23.69,23.7,23.67,23.67,35200.0
2009-12-09 12:50:00,23.68,23.69,23.67,23.67,12300.0,23.68,23.69,23.67,23.67,12300.0
2009-12-09 12:55:00,23.68,23.7,23.67,23.7,41700.0,23.68,23.7,23.67,23.7,41700.0
2009-12-09 13:00:00,23.69,23.71,23.66,23.69,79800.0,23.69,23.71,23.66,23.69,79800.0
2009-12-09 13:05:00,23.7,23.73,23.69,23.72,35000.0,23.7,23.73,23.69,23.72,35000.0
2009-12-09 13:10:00,23.73,23.74,23.7,23.72,24600.0,23.73,23.74,23.7,23.72,24600.0
2009-12-09 13:15:00,23.72,23.73,23.7,23.73,29600.0,23.72,23.73,23.7,23.73,29600.0
2009-12-09 13:20:00,23.73,23.74,23.71,23.74,31200.0,23.73,23.74,23.71,23.74,31200.0
2009-12-09 13:25:00,23.74,23.75,23.72,23.74,66100.0,23.74,23.75,23.72,23.74,66100.0
2009-12-09 13:30:00,23.74,23.75,23.72,23.72,162300.0,23.74,23.75,23.72,23.72,162300.0
2009-12-09 13:35:00,23.72,23.75,23.72,23.75,98700.0,23.72,23.75,23.72,23.75,98700.0
2009-12-09 13:40:00,23.75,23.75,23.7,23.75,47700.0,23.75,23.75,23.7,23.75,47700.0
2009-12-09 13:45:00,23.75,23.75,23.72,23.72,55100.0,23.75,23.75,23.72,23.72,55100.0
2009-12-09 13:50:00,23.73,23.76,23.72,23.73,68200.0,23.73,23.76,23.72,23.73,68200.0
2009-12-09 13:55:00,23.72,23.74,23.71,23.74,41600.0,23.72,23.74,23.71,23.74,41600.0
2009-12-09 14:00:00,23.74,23.75,23.72,23.75,46900.0,23.74,23.75,23.72,23.75,46900.0
2009-12-09 14:05:00,23.75,23.75,23.74,23.75,22800.0,23.75,23.75,23.74,23.75,22800.0
2009-12-09 14:10:00,23.74,23.74,23.73,23.73,17600.0,23.74,23.74,23.73,23.73,17600.0
2009-12-09 14:15:00,23.74,23.75,23.73,23.75,81300.0,23.74,23.75,23.73,23.75,81300.0
2009-12-09 14:20:00,23.75,23.75,23.74,23.74,70600.0,23.75,23.75,23.74,23.74,70600.0
2009-12-09 14:25:00,23.74,23.75,23.72,23.72,41300.0,23.74,23.75,23.72,23.72,41300.0
2009-12-09 14:30:00,23.72,23.75,23.72,23.74,27300.0,23.72,23.75,23.72,23.74,27300.0
2009-12-09 14:35:00,23.74,23.76,23.74,23.75,41400.0,23.74,23.76,23.74,23.75,41400.0
2009-12-09 14:40:00,23.75,23.75,23.74,23.75,35200.0,23.75,23.75,23.74,23.75,35200.0
2009-12-09 14:45:00,23.75,23.75,23.74,23.75,35100.0,23.75,23.75,23.74,23.75,35100.0
2009-12-09 14:50:00,23.75,23.76,23.73,23.74,45600.0,23.75,23.76,23.73,23.74,45600.0
2009-12-09 14:55:00,23.74,23.75,23.73,23.73,60500.0,23.74,23.75,23.73,23.73,60500.0
2009-12-09 15:00:00,23.73,23.77,23.73,23.74,140300.0,23.73,23.77,23.73,23.74,140300.0
2009-12-09 15:05:00,23.74,23.77,23.74,23.75,106400.0,23.74,23.77,23.74,23.75,106400.0
2009-12-09 15:10:00,23.75,23.75,23.74,23.75,66100.0,23.75,23.75,23.74,23.75,66100.0
2009-12-09 15:15:00,23.75,23.75,23.74,23.74,45200.0,23.75,23.75,23.74,23.74,45200.0
2009-12-09 15:20:00,23.74,23.75,23.74,23.75,98500.0,23.74,23.75,23.74,23.75,98500.0
2009-12-09 15:25:00,23.75,23.75,23.74,23.74,47000.0,23.75,23.75,23.74,23.74,47000.0
2009-12-09 15:30:00,23.75,23.75,23.74,23.75,59300.0,23.75,23.75,23.74,23.75,59300.0
2009-12-09 15:35:00,23.75,23.75,23.72,23.72,136900.0,23.75,23.75,23.72,23.72,136900.0
2009-12-09 15:40:00,23.73,23.76,23.72,23.75,128000.0,23.73,23.76,23.72,23.75,128000.0
2009-12-09 15:45:00,23.73,23.74,23.68,23.69,280900.0,23.73,23.74,23.68,23.69,280900.0
2009-12-09 15:50:00,23.69,23.7,23.69,23.7,152900.0,23.69,23.7,23.69,23.7,152900.0
2009-12-09 15:55:00,23.7,23.74,23.69,23.74,477500.0,23.7,23.74,23.69,23.74,477500.0
2009-12-10 09:30:00,23.94,24.0,23.8,23.95,40400.0,23.94,24.0,23.8,23.95,40400.0
2009-12-10 09:35:00,23.94,23.98,23.9,23.96,18000.0,23.94,23.98,23.9,23.96,18000.0
2009-12-10 09:40:00,23.97,24.04,23.96,24.01,46800.0,23.97,24.04,23.96,24.01,46800.0
2009-12-10 09:45:00,24.02,24.07,23.96,23.97,51700.0,24.02,24.07,23.96,23.97,51700.0
2009-12-10 09:50:00,23.97,23.97,23.87,23.9,49600.0,23.97,23.97,23.87,23.9,49600.0
2009-12-10 09:55:00,23.9,23.93,23.85,23.86,58100.0,23.9,23.93,23.85,23.86,58100.0
2009-12-10 10:00:00,23.86,23.86,23.8,23.85,50900.0,23.86,23.86,23.8,23.85,50900.0
2009-12-10 10:05:00,23.85,23.88,23.8,23.83,56100.0,23.85,23.88,23.8,23.83,56100.0
2009-12-10 10:10:00,23.84,23.85,23.78,23.8,62900.0,23.84,23.85,23.78,23.8,62900.0
2009-12-10 10:15:00,23.8,23.81,23.76,23.78,58700.0,23.8,23.81,23.76,23.78,58700.0
2009-12-10 10:20:00,23.78,23.78,23.72,23.73,81600.0,23.78,23.78,23.72,23.73,81600.0
2009-12-10 10:25:00,23.73,23.75,23.72,23.72,71900.0,23.73,23.75,23.72,23.72,71900.0
2009-12-10 10:30:00,23.73,23.75,23.69,23.7,85600.0,23.73,23.75,23.69,23.7,85600.0
2009-12-10 10:35:00,23.7,23.7,23.66,23.68,40900.0,23.7,23.7,23.66,23.68,40900.0
2009-12-10 10:40:00,23.69,23.71,23.63,23.65,129100.0,23.69,23.71,23.63,23.65,129100.0
2009-12-10 10:45:00,23.65,23.7,23.65,23.65,96100.0,23.65,23.7,23.65,23.65,96100.0
2009-12-10 10:50:00,23.65,23.65,23.59,23.64,199000.0,23.65,23.65,23.59,23.64,199000.0
2009-12-10 10:55:00,23.65,23.66,23.63,23.65,35100.0,23.65,23.66,23.63,23.65,35100.0
2009-12-10 11:00:00,23.66,23.67,23.64,23.67,24100.0,23.66,23.67,23.64,23.67,24100.0
2009-12-10 11:05:00,23.66,23.7,23.66,23.7,35800.0,23.66,23.7,23.66,23.7,35800.0
2009-12-10 11:10:00,23.7,23.7,23.67,23.68,30400.0,23.7,23.7,23.67,23.68,30400.0
2009-12-10 11:15:00,23.68,23.72,23.68,23.69,76600.0,23.68,23.72,23.68,23.69,76600.0
2009-12-10 11:20:00,23.7,23.7,23.66,23.66,46500.0,23.7,23.7,23.66,23.66,46500.0
2009-12-10 11:25:00,23.66,23.68,23.61,23.61,67500.0,23.66,23.68,23.61,23.61,67500.0
2009-12-10 11:30:00,23.61,23.62,23.57,23.57,51300.0,23.61,23.62,23.57,23.57,51300.0
2009-12-10 11:35:00,23.57,23.59,23.54,23.58,45800.0,23.57,23.59,23.54,23.58,45800.0
2009-12-10 11:40:00,23.58,23.59,23.55,23.55,59600.0,23.58,23.59,23.55,23.55,59600.0
2009-12-10 11:45:00,23.55,23.59,23.55,23.59,26300.0,23.55,23.59,23.55,23.59,26300.0
2009-12-10 11:50:00,23.58,23.58,23.54,23.55,64700.0,23.58,23.58,23.54,23.55,64700.0
2009-12-10 11:55:00,23.55,23.55,23.5,23.51,52700.0,23.55,23.55,23.5,23.51,52700.0
2009-12-10 12:00:00,23.52,23.54,23.5,23.53,24700.0,23.52,23.54,23.5,23.53,24700.0
2009-12-10 12:05:00,23.54,23.56,23.45,23.46,136200.0,23.54,23.56,23.45,23.46,136200.0
2009-12-10 12:10:00,23.46,23.51,23.45,23.5,36400.0,23.46,23.51,23.45,23.5,36400.0
2009-12-10 12:15:00,23.49,23.53,23.49,23.52,84600.0,23.49,23.53,23.49,23.52,84600.0
2009-12-10 12:20:00,23.52,23.55,23.52,23.55,57300.0,23.52,23.55,23.52,23.55,57300.0
2009-12-10 12:25:00,23.54,23.55,23.5,23.51,53200.0,23.54,23.55,23.5,23.51,53200.0
2009-12-10 12:30:00,23.5,23.51,23.45,23.5,63800.0,23.5,23.51,23.45,23.5,63800.0
2009-12-10 12:35:00,23.5,23.52,23.49,23.52,25500.0,23.5,23.52,23.49,23.52,25500.0
2009-12-10 12:40:00,23.52,23.53,23.51,23.51,37700.0,23.52,23.53,23.51,23.51,37700.0
2009-12-10 12:45:00,23.51,23.52,23.48,23.5,85500.0,23.51,23.52,23.48,23.5,85500.0
2009-12-10 12:50:00,23.5,23.51,23.49,23.5,20200.0,23.5,23.51,23.49,23.5,20200.0
2009-12-10 12:55:00,23.5,23.54,23.5,23.54,19200.0,23.5,23.54,23.5,23.54,19200.0
2009-12-10 13:00:00,23.54,23.55,23.51,23.51,49300.0,23.54,23.55,23.51,23.51,49300.0
2009-12-10 13:05:00,23.52,23.52,23.42,23.44,115900.0,23.52,23.52,23.42,23.44,115900.0
2009-12-10 13:10:00,23.44,23.46,23.42,23.44,37200.0,23.44,23.46,23.42,23.44,37200.0
2009-12-10 13:15:00,23.43,23.46,23.43,23.45,13900.0,23.43,23.46,23.43,23.45,13900.0
2009-12-10 13:20:00,23.46,23.5,23.46,23.49,10900.0,23.46,23.5,23.46,23.49,10900.0
2009-12-10 13:25:00,23.5,23.5,23.49,23.49,4600.0,23.5,23.5,23.49,23.49,4600.0
2009-12-10 13:30:00,23.5,23.5,23.49,23.5,12300.0,23.5,23.5,23.49,23.5,12300.0
2009-12-10 13:35:00,23.5,23.5,23.44,23.46,81700.0,23.5,23.5,23.44,23.46,81700.0
2009-12-10 13:40:00,23.46,23.49,23.46,23.49,11500.0,23.46,23.49,23.46,23.49,11500.0
2009-12-10 13:45:00,23.49,23.5,23.48,23.49,13400.0,23.49,23.5,23.48,23.49,13400.0
2009-12-10 13:50:00,23.49,23.5,23.49,23.5,18000.0,23.49,23.5,23.49,23.5,18000.0
2009-12-10 13:55:00,23.5,23.5,23.49,23.5,15500.0,23.5,23.5,23.49,23.5,15500.0
2009-12-10 14:00:00,23.5,23.5,23.46,23.48,55200.0,23.5,23.5,23.46,23.48,55200.0
2009-12-10 14:05:00,23.47,23.5,23.47,23.5,10800.0,23.47,23.5,23.47,23.5,10800.0
2009-12-10 14:10:00,23.49,23.51,23.49,23.5,64300.0,23.49,23.51,23.49,23.5,64300.0
2009-12-10 14:15:00,23.5,23.5,23.49,23.5,30000.0,23.5,23.5,23.49,23.5,30000.0
2009-12-10 14:20:00,23.5,23.5,23.49,23.5,123700.0,23.5,23.5,23.49,23.5,123700.0
2009-12-10 14:25:00,23.5,23.5,23.49,23.5,75200.0,23.5,23.5,23.49,23.5,75200.0
2009-12-10 14:30:00,23.5,23.58,23.5,23.58,77500.0,23.5,23.58,23.5,23.58,77500.0
2009-12-10 14:35:00,23.58,23.59,23.57,23.59,15900.0,23.58,23.59,23.57,23.59,15900.0
2009-12-10 14:40:00,23.59,23.59,23.55,23.55,98100.0,23.59,23.59,23.55,23.55,98100.0
2009-12-10 14:45:00,23.56,23.57,23.55,23.56,25700.0,23.56,23.57,23.55,23.56,25700.0
2009-12-10 14:50:00,23.55,23.57,23.54,23.55,35400.0,23.55,23.57,23.54,23.55,35400.0
2009-12-10 14:55:00,23.55,23.56,23.5,23.51,87100.0,23.55,23.56,23.5,23.51,87100.0
2009-12-10 15:00:00,23.51,23.55,23.51,23.53,54800.0,23.51,23.55,23.51,23.53,54800.0
2009-12-10 15:05:00,23.54,23.55,23.5,23.55,59500.0,23.54,23.55,23.5,23.55,59500.0
2009-12-10 15:10:00,23.55,23.57,23.53,23.54,303200.0,23.55,23.57,23.53,23.54,303200.0
2009-12-10 15:15:00,23.54,23.54,23.53,23.54,34500.0,23.54,23.54,23.53,23.54,34500.0
2009-12-10 15:20:00,23.54,23.54,23.49,23.49,69300.0,23.54,23.54,23.49,23.49,69300.0
2009-12-10 15:25:00,23.5,23.5,23.49,23.49,31300.0,23.5,23.5,23.49,23.49,31300.0
2009-12-10 15:30:00,23.49,23.52,23.49,23.52,171500.0,23.49,23.52,23.49,23.52,171500.0
2009-12-10 15:35:00,23.52,23.52,23.49,23.5,54400.0,23.52,23.52,23.49,23.5,54400.0
2009-12-10 15:40:00,23.49,23.5,23.45,23.46,74000.0,23.49,23.5,23.45,23.46,74000.0
2009-12-10 15:45:00,23.45,23.49,23.45,23.49,42300.0,23.45,23.49,23.45,23.49,42300.0
2009-12-10 15:50:00,23.49,23.5,23.48,23.49,98200.0,23.49,23.5,23.48,23.49,98200.0
2009-12-10 15:55:00,23.48,23.49,23.43,23.43,307600.0,23.48,23.49,23.43,23.43,307600.0
2009-12-11 09:30:00,23.43,23.75,23.43,23.5,47300.0,23.43,23.75,23.43,23.5,47300.0
2009-12-11 09:35:00,23.49,23.53,23.44,23.46,136400.0,23.49,23.53,23.44,23.46,136400.0
2009-12-11 09:40:00,23.47,23.5,23.44,23.46,58000.0,23.47,23.5,23.44,23.46,58000.0
2009-12-11 09:45:00,23.46,23.52,23.42,23.42,103400.0,23.46,23.52,23.42,23.42,103400.0
2009-12-11 09:50:00,23.42,23.45,23.34,23.43,94900.0,23.42,23.45,23.34,23.43,94900.0
2009-12-11 09:55:00,23.44,23.46,23.37,23.4,118700.0,23.44,23.46,23.37,23.4,118700.0
2009-12-11 10:00:00,23.41,23.53,23.4,23.44,138500.0,23.41,23.53,23.4,23.44,138500.0
2009-12-11 10:05:00,23.44,23.45,23.36,23.4,108200.0,23.44,23.45,23.36,23.4,108200.0
2009-12-11 10:10:00,23.4,23.41,23.31,23.33,90400.0,23.4,23.41,23.31,23.33,90400.0
2009-12-11 10:15:00,23.32,23.4,23.31,23.34,129700.0,23.32,23.4,23.31,23.34,129700.0
2009-12-11 10:20:00,23.35,23.35,23.29,23.3,91300.0,23.35,23.35,23.29,23.3,91300.0
2009-12-11 10:25:00,23.3,23.39,23.29,23.39,62100.0,23.3,23.39,23.29,23.39,62100.0
2009-12-11 10:30:00,23.38,23.4,23.26,23.27,115000.0,23.38,23.4,23.26,23.27,115000.0
2009-12-11 10:35:00,23.27,23.3,23.24,23.25,77000.0,23.27,23.3,23.24,23.25,77000.0
2009-12-11 10:40:00,23.26,23.3,23.24,23.28,29500.0,23.26,23.3,23.24,23.28,29500.0
2009-12-11 10:45:00,23.3,23.39,23.29,23.38,37500.0,23.3,23.39,23.29,23.38,37500.0
2009-12-11 10:50:00,23.37,23.39,23.33,23.34,86300.0,23.37,23.39,23.33,23.34,86300.0
2009-12-11 10:55:00,23.34,23.42,23.33,23.41,45800.0,23.34,23.42,23.33,23.41,45800.0
2009-12-11 11:00:00,23.4,23.41,23.37,23.37,28600.0,23.4,23.41,23.37,23.37,28600.0
2009-12-11 11:05:00,23.37,23.39,23.34,23.38,16600.0,23.37,23.39,23.34,23.38,16600.0
2009-12-11 11:10:00,23.38,23.42,23.38,23.42,12500.0,23.38,23.42,23.38,23.42,12500.0
2009-12-11 11:15:00,23.42,23.47,23.42,23.45,26300.0,23.42,23.47,23.42,23.45,26300.0
2009-12-11 11:20:00,23.45,23.46,23.34,23.35,65100.0,23.45,23.46,23.34,23.35,65100.0
2009-12-11 11:25:00,23.35,23.39,23.34,23.36,27100.0,23.35,23.39,23.34,23.36,27100.0
2009-12-11 11:30:00,23.35,23.38,23.32,23.38,34400.0,23.35,23.38,23.32,23.38,34400.0
2009-12-11 11:35:00,23.38,23.42,23.36,23.42,48300.0,23.38,23.42,23.36,23.42,48300.0
2009-12-11 11:40:00,23.41,23.41,23.34,23.39,23600.0,23.41,23.41,23.34,23.39,23600.0
2009-12-11 11:45:00,23.39,23.39,23.3,23.33,26400.0,23.39,23.39,23.3,23.33,26400.0
2009-12-11 11:50:00,23.34,23.37,23.32,23.37,40300.0,23.34,23.37,23.32,23.37,40300.0
2009-12-11 11:55:00,23.37,23.38,23.33,23.38,23200.0,23.37,23.38,23.33,23.38,23200.0
2009-12-11 12:00:00,23.39,23.39,23.38,23.39,14400.0,23.39,23.39,23.38,23.39,14400.0
2009-12-11 12:05:00,23.39,23.45,23.38,23.44,33000.0,23.39,23.45,23.38,23.44,33000.0
2009-12-11 12:10:00,23.45,23.47,23.4,23.47,107900.0,23.45,23.47,23.4,23.47,107900.0
2009-12-11 12:15:00,23.47,23.48,23.44,23.44,35300.0,23.47,23.48,23.44,23.44,35300.0
2009-12-11 12:20:00,23.45,23.45,23.4,23.41,61400.0,23.45,23.45,23.4,23.41,61400.0
2009-12-11 12:25:00,23.42,23.42,23.41,23.42,14400.0,23.42,23.42,23.41,23.42,14400.0
2009-12-11 12:30:00,23.42,23.44,23.41,23.43,36600.0,23.42,23.44,23.41,23.43,36600.0
2009-12-11 12:35:00,23.43,23.45,23.38,23.42,49000.0,23.43,23.45,23.38,23.42,49000.0
2009-12-11 12:40:00,23.41,23.44,23.39,23.44,30300.0,23.41,23.44,23.39,23.44,30300.0
2009-12-11 12:45:00,23.44,23.45,23.42,23.43,21600.0,23.44,23.45,23.42,23.43,21600.0
2009-12-11 12:50:00,23.43,23.5,23.43,23.48,34000.0,23.43,23.5,23.43,23.48,34000.0
2009-12-11 12:55:00,23.47,23.48,23.45,23.48,25500.0,23.47,23.48,23.45,23.48,25500.0
2009-12-11 13:00:00,23.48,23.5,23.46,23.46,17100.0,23.48,23.5,23.46,23.46,17100.0
2009-12-11 13:05:00,23.46,23.48,23.46,23.47,12500.0,23.46,23.48,23.46,23.47,12500.0
2009-12-11 13:10:00,23.46,23.47,23.45,23.46,31100.0,23.46,23.47,23.45,23.46,31100.0
2009-12-11 13:15:00,23.47,23.51,23.46,23.51,72000.0,23.47,23.51,23.46,23.51,72000.0
2009-12-11 13:20:00,23.5,23.51,23.49,23.5,46200.0,23.5,23.51,23.49,23.5,46200.0
2009-12-11 13:25:00,23.5,23.54,23.5,23.52,25400.0,23.5,23.54,23.5,23.52,25400.0
2009-12-11 13:30:00,23.52,23.55,23.48,23.49,152300.0,23.52,23.55,23.48,23.49,152300.0
2009-12-11 13:35:00,23.49,23.5,23.41,23.49,254400.0,23.49,23.5,23.41,23.49,254400.0
2009-12-11 13:40:00,23.49,23.52,23.45,23.48,47700.0,23.49,23.52,23.45,23.48,47700.0
2009-12-11 13:45:00,23.48,23.49,23.44,23.44,48400.0,23.48,23.49,23.44,23.44,48400.0
2009-12-11 13:50:00,23.44,23.47,23.43,23.43,33300.0,23.44,23.47,23.43,23.43,33300.0
2009-12-11 13:55:00,23.42,23.43,23.4,23.4,104200.0,23.42,23.43,23.4,23.4,104200.0
2009-12-11 14:00:00,23.41,23.42,23.39,23.4,113100.0,23.41,23.42,23.39,23.4,113100.0
2009-12-11 14:05:00,23.4,23.44,23.4,23.42,89100.0,23.4,23.44,23.4,23.42,89100.0
2009-12-11 14:10:00,23.41,23.43,23.39,23.42,86900.0,23.41,23.43,23.39,23.42,86900.0
2009-12-11 14:15:00,23.42,23.43,23.4,23.41,15000.0,23.42,23.43,23.4,23.41,15000.0
2009-12-11 14:20:00,23.42,23.45,23.42,23.42,26600.0,23.42,23.45,23.42,23.42,26600.0
2009-12-11 14:25:00,23.42,23.42,23.41,23.41,39400.0,23.42,23.42,23.41,23.41,39400.0
2009-12-11 14:30:00,23.42,23.46,23.41,23.46,70300.0,23.42,23.46,23.41,23.46,70300.0
2009-12-11 14:35:00,23.46,23.47,23.45,23.47,14200.0,23.46,23.47,23.45,23.47,14200.0
2009-12-11 14:40:00,23.47,23.5,23.46,23.48,140100.0,23.47,23.5,23.46,23.48,140100.0
2009-12-11 14:45:00,23.48,23.48,23.45,23.48,64700.0,23.48,23.48,23.45,23.48,64700.0
2009-12-11 14:50:00,23.48,23.49,23.48,23.49,17200.0,23.48,23.49,23.48,23.49,17200.0
2009-12-11 14:55:00,23.48,23.49,23.47,23.48,24900.0,23.48,23.49,23.47,23.48,24900.0
2009-12-11 15:00:00,23.48,23.48,23.46,23.46,10500.0,23.48,23.48,23.46,23.46,10500.0
2009-12-11 15:05:00,23.46,23.47,23.46,23.46,4600.0,23.46,23.47,23.46,23.46,4600.0
2009-12-11 15:10:00,23.46,23.48,23.44,23.47,86300.0,23.46,23.48,23.44,23.47,86300.0
2009-12-11 15:15:00,23.48,23.48,23.43,23.45,45300.0,23.48,23.48,23.43,23.45,45300.0
2009-12-11 15:20:00,23.45,23.46,23.44,23.45,78400.0,23.45,23.46,23.44,23.45,78400.0
2009-12-11 15:25:00,23.45,23.56,23.45,23.56,123300.0,23.45,23.56,23.45,23.56,123300.0
2009-12-11 15:30:00,23.55,23.62,23.55,23.61,87500.0,23.55,23.62,23.55,23.61,87500.0
2009-12-11 15:35:00,23.62,23.68,23.62,23.67,76700.0,23.62,23.68,23.62,23.67,76700.0
2009-12-11 15:40:00,23.68,23.68,23.61,23.64,120200.0,23.68,23.68,23.61,23.64,120200.0
2009-12-11 15:45:00,23.64,23.66,23.61,23.64,134800.0,23.64,23.66,23.61,23.64,134800.0
2009-12-11 15:50:00,23.64,23.64,23.6,23.63,143300.0,23.64,23.64,23.6,23.63,143300.0
2009-12-11 15:55:00,23.63,23.69,23.61,23.61,356700.0,23.63,23.69,23.61,23.61,356700.0
2009-12-14 09:30:00,23.8,23.8,23.54,23.6,55900.0,23.8,23.8,23.54,23.6,55900.0
2009-12-14 09:35:00,23.64,23.68,23.48,23.51,86600.0,23.64,23.68,23.48,23.51,86600.0
2009-12-14 09:40:00,23.5,23.51,23.4,23.48,89600.0,23.5,23.51,23.4,23.48,89600.0
2009-12-14 09:45:00,23.48,23.51,23.44,23.5,295300.0,23.48,23.51,23.44,23.5,295300.0
2009-12-14 09:50:00,23.5,23.6,23.5,23.6,37500.0,23.5,23.6,23.5,23.6,37500.0
2009-12-14 09:55:00,23.6,23.66,23.58,23.65,60100.0,23.6,23.66,23.58,23.65,60100.0
2009-12-14 10:00:00,23.66,23.69,23.62,23.62,25100.0,23.66,23.69,23.62,23.62,25100.0
2009-12-14 10:05:00,23.63,23.63,23.52,23.58,56500.0,23.63,23.63,23.52,23.58,56500.0
2009-12-14 10:10:00,23.58,23.66,23.55,23.65,29700.0,23.58,23.66,23.55,23.65,29700.0
2009-12-14 10:15:00,23.65,23.65,23.58,23.6,23400.0,23.65,23.65,23.58,23.6,23400.0
2009-12-14 10:20:00,23.59,23.61,23.57,23.59,77300.0,23.59,23.61,23.57,23.59,77300.0
2009-12-14 10:25:00,23.59,23.66,23.59,23.65,30500.0,23.59,23.66,23.59,23.65,30500.0
2009-12-14 10:30:00,23.65,23.7,23.64,23.7,21900.0,23.65,23.7,23.64,23.7,21900.0
2009-12-14 10:35:00,23.69,23.71,23.67,23.71,52100.0,23.69,23.71,23.67,23.71,52100.0
2009-12-14 10:40:00,23.7,23.71,23.7,23.7,13200.0,23.7,23.71,23.7,23.7,13200.0
2009-12-14 10:45:00,23.7,23.73,23.7,23.72,17900.0,23.7,23.73,23.7,23.72,17900.0
2009-12-14 10:50:00,23.72,23.85,23.71,23.85,107200.0,23.72,23.85,23.71,23.85,107200.0
2009-12-14 10:55:00,23.86,23.88,23.83,23.86,83400.0,23.86,23.88,23.83,23.86,83400.0
2009-12-14 11:00:00,23.86,23.9,23.86,23.89,49000.0,23.86,23.9,23.86,23.89,49000.0
2009-12-14 11:05:00,23.88,23.88,23.83,23.88,31700.0,23.88,23.88,23.83,23.88,31700.0
2009-12-14 11:10:00,23.88,23.91,23.85,23.85,15100.0,23.88,23.91,23.85,23.85,15100.0
2009-12-14 11:15:00,23.85,23.88,23.82,23.85,17600.0,23.85,23.88,23.82,23.85,17600.0
2009-12-14 11:20:00,23.85,23.91,23.85,23.9,15600.0,23.85,23.91,23.85,23.9,15600.0
2009-12-14 11:25:00,23.9,23.93,23.88,23.93,22000.0,23.9,23.93,23.88,23.93,22000.0
2009-12-14 11:30:00,23.93,23.97,23.92,23.97,31000.0,23.93,23.97,23.92,23.97,31000.0
2009-12-14 11:35:00,23.97,24.02,23.97,24.02,59800.0,23.97,24.02,23.97,24.02,59800.0
2009-12-14 11:40:00,24.02,24.03,23.99,23.99,20700.0,24.02,24.03,23.99,23.99,20700.0
2009-12-14 11:45:00,23.99,24.0,23.99,23.99,5600.0,23.99,24.0,23.99,23.99,5600.0
2009-12-14 11:50:00,23.99,24.01,23.99,24.0,19100.0,23.99,24.01,23.99,24.0,19100.0
2009-12-14 11:55:00,24.01,24.03,23.99,24.02,67200.0,24.01,24.03,23.99,24.02,67200.0
2009-12-14 12:00:00,24.02,24.05,24.02,24.04,42300.0,24.02,24.05,24.02,24.04,42300.0
2009-12-14 12:05:00,24.03,24.03,24.0,24.03,23300.0,24.03,24.03,24.0,24.03,23300.0
2009-12-14 12:10:00,24.03,24.05,24.02,24.05,18700.0,24.03,24.05,24.02,24.05,18700.0
2009-12-14 12:15:00,24.05,24.12,24.04,24.12,80000.0,24.05,24.12,24.04,24.12,80000.0
2009-12-14 12:20:00,24.12,24.18,24.11,24.17,84800.0,24.12,24.18,24.11,24.17,84800.0
2009-12-14 12:25:00,24.16,24.25,24.16,24.23,98700.0,24.16,24.25,24.16,24.23,98700.0
2009-12-14 12:30:00,24.23,24.25,24.22,24.24,30100.0,24.23,24.25,24.22,24.24,30100.0
2009-12-14 12:35:00,24.24,24.27,24.24,24.24,28000.0,24.24,24.27,24.24,24.24,28000.0
2009-12-14 12:40:00,24.24,24.3,24.21,24.28,144700.0,24.24,24.3,24.21,24.28,144700.0
2009-12-14 12:45:00,24.28,24.29,24.19,24.19,65400.0,24.28,24.29,24.19,24.19,65400.0
2009-12-14 12:50:00,24.2,24.2,24.15,24.17,37600.0,24.2,24.2,24.15,24.17,37600.0
2009-12-14 12:55:00,24.17,24.19,24.17,24.18,44100.0,24.17,24.19,24.17,24.18,44100.0
2009-12-14 13:00:00,24.18,24.21,24.18,24.2,51600.0,24.18,24.21,24.18,24.2,51600.0
2009-12-14 13:05:00,24.19,24.22,24.19,24.19,51400.0,24.19,24.22,24.19,24.19,51400.0
2009-12-14 13:10:00,24.2,24.21,24.19,24.21,36600.0,24.2,24.21,24.19,24.21,36600.0
2009-12-14 13:15:00,24.21,24.21,24.2,24.21,2900.0,24.21,24.21,24.2,24.21,2900.0
2009-12-14 13:20:00,24.2,24.21,24.19,24.2,66300.0,24.2,24.21,24.19,24.2,66300.0
2009-12-14 13:25:00,24.2,24.21,24.18,24.2,33600.0,24.2,24.21,24.18,24.2,33600.0
2009-12-14 13:30:00,24.2,24.21,24.2,24.2,2700.0,24.2,24.21,24.2,24.2,2700.0
2009-12-14 13:35:00,24.2,24.2,24.16,24.18,34300.0,24.2,24.2,24.16,24.18,34300.0
2009-12-14 13:40:00,24.17,24.17,24.14,24.14,28800.0,24.17,24.17,24.14,24.14,28800.0
2009-12-14 13:45:00,24.14,24.19,24.14,24.17,20000.0,24.14,24.19,24.14,24.17,20000.0
2009-12-14 13:50:00,24.18,24.22,24.18,24.21,81400.0,24.18,24.22,24.18,24.21,81400.0
2009-12-14 13:55:00,24.21,24.22,24.21,24.22,9500.0,24.21,24.22,24.21,24.22,9500.0
2009-12-14 14:00:00,24.21,24.22,24.21,24.22,7000.0,24.21,24.22,24.21,24.22,7000.0
2009-12-14 14:05:00,24.21,24.22,24.21,24.22,6700.0,24.21,24.22,24.21,24.22,6700.0
2009-12-14 14:10:00,24.21,24.22,24.21,24.22,3300.0,24.21,24.22,24.21,24.22,3300.0
2009-12-14 14:15:00,24.22,24.22,24.2,24.2,11500.0,24.22,24.22,24.2,24.2,11500.0
2009-12-14 14:20:00,24.21,24.21,24.2,24.21,7600.0,24.21,24.21,24.2,24.21,7600.0
2009-12-14 14:25:00,24.2,24.21,24.2,24.2,15800.0,24.2,24.21,24.2,24.2,15800.0
2009-12-14 14:30:00,24.2,24.27,24.2,24.26,86300.0,24.2,24.27,24.2,24.26,86300.0
2009-12-14 14:35:00,24.25,24.29,24.24,24.28,61000.0,24.25,24.29,24.24,24.28,61000.0
2009-12-14 14:40:00,24.29,24.3,24.26,24.26,24100.0,24.29,24.3,24.26,24.26,24100.0
2009-12-14 14:45:00,24.25,24.29,24.25,24.29,30600.0,24.25,24.29,24.25,24.29,30600.0
2009-12-14 14:50:00,24.28,24.29,24.26,24.26,16800.0,24.28,24.29,24.26,24.26,16800.0
2009-12-14 14:55:00,24.27,24.27,24.21,24.27,62700.0,24.27,24.27,24.21,24.27,62700.0
2009-12-14 15:00:00,24.27,24.38,24.24,24.35,156500.0,24.27,24.38,24.24,24.35,156500.0
2009-12-14 15:05:00,24.35,24.42,24.32,24.41,140800.0,24.35,24.42,24.32,24.41,140800.0
2009-12-14 15:10:00,24.41,24.43,24.4,24.43,59400.0,24.41,24.43,24.4,24.43,59400.0
2009-12-14 15:15:00,24.42,24.48,24.42,24.45,84500.0,24.42,24.48,24.42,24.45,84500.0
2009-12-14 15:20:00,24.44,24.47,24.38,24.43,197600.0,24.44,24.47,24.38,24.43,197600.0
2009-12-14 15:25:00,24.43,24.45,24.4,24.45,37200.0,24.43,24.45,24.4,24.45,37200.0
2009-12-14 15:30:00,24.45,24.5,24.45,24.49,102800.0,24.45,24.5,24.45,24.49,102800.0
2009-12-14 15:35:00,24.5,24.5,24.49,24.5,33500.0,24.5,24.5,24.49,24.5,33500.0
2009-12-14 15:40:00,24.49,24.57,24.49,24.56,279600.0,24.49,24.57,24.49,24.56,279600.0
2009-12-14 15:45:00,24.55,24.56,24.53,24.54,57000.0,24.55,24.56,24.53,24.54,57000.0
2009-12-14 15:50:00,24.53,24.56,24.52,24.55,131900.0,24.53,24.56,24.52,24.55,131900.0
2009-12-14 15:55:00,24.56,24.61,24.55,24.57,346600.0,24.56,24.61,24.55,24.57,346600.0
2009-12-15 09:30:00,24.19,24.53,24.19,24.44,44100.0,24.19,24.53,24.19,24.44,44100.0
2009-12-15 09:35:00,24.43,24.48,24.42,24.44,42700.0,24.43,24.48,24.42,24.44,42700.0
2009-12-15 09:40:00,24.43,24.46,24.33,24.35,28000.0,24.43,24.46,24.33,24.35,28000.0
2009-12-15 09:45:00,24.36,24.37,24.26,24.27,48900.0,24.36,24.37,24.26,24.27,48900.0
2009-12-15 09:50:00,24.27,24.32,24.26,24.3,24700.0,24.27,24.32,24.26,24.3,24700.0
2009-12-15 09:55:00,24.3,24.31,24.26,24.27,24800.0,24.3,24.31,24.26,24.27,24800.0
2009-12-15 10:00:00,24.27,24.33,24.24,24.29,60800.0,24.27,24.33,24.24,24.29,60800.0
2009-12-15 10:05:00,24.3,24.3,24.24,24.29,39300.0,24.3,24.3,24.24,24.29,39300.0
2009-12-15 10:10:00,24.28,24.29,24.24,24.26,27300.0,24.28,24.29,24.24,24.26,27300.0
2009-12-15 10:15:00,24.25,24.31,24.25,24.29,103800.0,24.25,24.31,24.25,24.29,103800.0
2009-12-15 10:20:00,24.3,24.3,24.29,24.3,12200.0,24.3,24.3,24.29,24.3,12200.0
2009-12-15 10:25:00,24.29,24.3,24.27,24.27,21300.0,24.29,24.3,24.27,24.27,21300.0
2009-12-15 10:30:00,24.27,24.31,24.26,24.31,38400.0,24.27,24.31,24.26,24.31,38400.0
2009-12-15 10:35:00,24.3,24.38,24.29,24.38,195600.0,24.3,24.38,24.29,24.38,195600.0
2009-12-15 10:40:00,24.37,24.43,24.35,24.43,35200.0,24.37,24.43,24.35,24.43,35200.0
2009-12-15 10:45:00,24.42,24.47,24.4,24.46,36100.0,24.42,24.47,24.4,24.46,36100.0
2009-12-15 10:50:00,24.46,24.48,24.42,24.46,144400.0,24.46,24.48,24.42,24.46,144400.0
2009-12-15 10:55:00,24.46,24.56,24.46,24.53,23200.0,24.46,24.56,24.46,24.53,23200.0
2009-12-15 11:00:00,24.53,24.54,24.49,24.49,24400.0,24.53,24.54,24.49,24.49,24400.0
2009-12-15 11:05:00,24.5,24.5,24.43,24.44,19700.0,24.5,24.5,24.43,24.44,19700.0
2009-12-15 11:10:00,24.44,24.44,24.39,24.42,25100.0,24.44,24.44,24.39,24.42,25100.0
2009-12-15 11:15:00,24.43,24.44,24.42,24.44,37900.0,24.43,24.44,24.42,24.44,37900.0
2009-12-15 11:20:00,24.44,24.46,24.43,24.46,121800.0,24.44,24.46,24.43,24.46,121800.0
2009-12-15 11:25:00,24.45,24.51,24.45,24.49,35300.0,24.45,24.51,24.45,24.49,35300.0
2009-12-15 11:30:00,24.48,24.5,24.46,24.46,20100.0,24.48,24.5,24.46,24.46,20100.0
2009-12-15 11:35:00,24.47,24.6,24.47,24.51,150300.0,24.47,24.6,24.47,24.51,150300.0
2009-12-15 11:40:00,24.51,24.51,24.49,24.5,20000.0,24.51,24.51,24.49,24.5,20000.0
2009-12-15 11:45:00,24.49,24.51,24.48,24.51,17300.0,24.49,24.51,24.48,24.51,17300.0
2009-12-15 11:50:00,24.51,24.51,24.49,24.49,6600.0,24.51,24.51,24.49,24.49,6600.0
2009-12-15 11:55:00,24.5,24.51,24.48,24.5,29200.0,24.5,24.51,24.48,24.5,29200.0
2009-12-15 12:00:00,24.49,24.5,24.48,24.5,20400.0,24.49,24.5,24.48,24.5,20400.0
2009-12-15 12:05:00,24.5,24.51,24.5,24.51,15700.0,24.5,24.51,24.5,24.51,15700.0
2009-12-15 12:10:00,24.5,24.57,24.5,24.56,45100.0,24.5,24.57,24.5,24.56,45100.0
2009-12-15 12:15:00,24.56,24.57,24.54,24.55,32600.0,24.56,24.57,24.54,24.55,32600.0
2009-12-15 12:20:00,24.54,24.55,24.52,24.53,8100.0,24.54,24.55,24.52,24.53,8100.0
2009-12-15 12:25:00,24.52,24.53,24.51,24.51,6900.0,24.52,24.53,24.51,24.51,6900.0
2009-12-15 12:30:00,24.51,24.51,24.5,24.5,10700.0,24.51,24.51,24.5,24.5,10700.0
2009-12-15 12:35:00,24.5,24.51,24.49,24.49,11300.0,24.5,24.51,24.49,24.49,11300.0
2009-12-15 12:40:00,24.49,24.52,24.48,24.52,22200.0,24.49,24.52,24.48,24.52,22200.0
2009-12-15 12:45:00,24.51,24.57,24.51,24.57,22000.0,24.51,24.57,24.51,24.57,22000.0
2009-12-15 12:50:00,24.57,24.59,24.56,24.58,15300.0,24.57,24.59,24.56,24.58,15300.0
2009-12-15 12:55:00,24.59,24.6,24.58,24.59,10100.0,24.59,24.6,24.58,24.59,10100.0
2009-12-15 13:00:00,24.59,24.63,24.55,24.63,42300.0,24.59,24.63,24.55,24.63,42300.0
2009-12-15 13:05:00,24.62,24.63,24.62,24.62,5900.0,24.62,24.63,24.62,24.62,5900.0
2009-12-15 13:10:00,24.63,24.64,24.61,24.62,20400.0,24.63,24.64,24.61,24.62,20400.0
2009-12-15 13:15:00,24.61,24.65,24.58,24.65,55000.0,24.61,24.65,24.58,24.65,55000.0
2009-12-15 13:20:00,24.65,24.66,24.59,24.59,20200.0,24.65,24.66,24.59,24.59,20200.0
2009-12-15 13:25:00,24.59,24.62,24.57,24.58,49600.0,24.59,24.62,24.57,24.58,49600.0
2009-12-15 13:30:00,24.59,24.62,24.53,24.57,94000.0,24.59,24.62,24.53,24.57,94000.0
2009-12-15 13:35:00,24.58,24.61,24.56,24.6,73500.0,24.58,24.61,24.56,24.6,73500.0
2009-12-15 13:40:00,24.6,24.63,24.59,24.62,20600.0,24.6,24.63,24.59,24.62,20600.0
2009-12-15 13:45:00,24.62,24.62,24.61,24.62,6100.0,24.62,24.62,24.61,24.62,6100.0
2009-12-15 13:50:00,24.62,24.62,24.61,24.61,6500.0,24.62,24.62,24.61,24.61,6500.0
2009-12-15 13:55:00,24.61,24.62,24.58,24.59,30800.0,24.61,24.62,24.58,24.59,30800.0
2009-12-15 14:00:00,24.58,24.59,24.55,24.57,19100.0,24.58,24.59,24.55,24.57,19100.0
2009-12-15 14:05:00,24.57,24.59,24.56,24.56,12900.0,24.57,24.59,24.56,24.56,12900.0
2009-12-15 14:10:00,24.56,24.57,24.53,24.53,21700.0,24.56,24.57,24.53,24.53,21700.0
2009-12-15 14:15:00,24.53,24.54,24.52,24.52,20000.0,24.53,24.54,24.52,24.52,20000.0
2009-12-15 14:20:00,24.52,24.55,24.52,24.55,38100.0,24.52,24.55,24.52,24.55,38100.0
2009-12-15 14:25:00,24.54,24.57,24.53,24.57,30700.0,24.54,24.57,24.53,24.57,30700.0
2009-12-15 14:30:00,24.57,24.58,24.55,24.55,28500.0,24.57,24.58,24.55,24.55,28500.0
2009-12-15 14:35:00,24.55,24.57,24.53,24.54,47600.0,24.55,24.57,24.53,24.54,47600.0
2009-12-15 14:40:00,24.54,24.66,24.54,24.62,198000.0,24.54,24.66,24.54,24.62,198000.0
2009-12-15 14:45:00,24.62,24.66,24.62,24.65,38900.0,24.62,24.66,24.62,24.65,38900.0
2009-12-15 14:50:00,24.65,24.65,24.61,24.63,52700.0,24.65,24.65,24.61,24.63,52700.0
2009-12-15 14:55:00,24.63,24.64,24.61,24.62,44700.0,24.63,24.64,24.61,24.62,44700.0
2009-12-15 15:00:00,24.61,24.62,24.57,24.59,23300.0,24.61,24.62,24.57,24.59,23300.0
2009-12-15 15:05:00,24.6,24.6,24.57,24.58,10600.0,24.6,24.6,24.57,24.58,10600.0
2009-12-15 15:10:00,24.57,24.58,24.56,24.56,12500.0,24.57,24.58,24.56,24.56,12500.0
2009-12-15 15:15:00,24.56,24.56,24.51,24.51,27100.0,24.56,24.56,24.51,24.51,27100.0
2009-12-15 15:20:00,24.51,24.51,24.45,24.47,61500.0,24.51,24.51,24.45,24.47,61500.0
2009-12-15 15:25:00,24.47,24.5,24.46,24.49,93200.0,24.47,24.5,24.46,24.49,93200.0
2009-12-15 15:30:00,24.49,24.51,24.48,24.5,54100.0,24.49,24.51,24.48,24.5,54100.0
2009-12-15 15:35:00,24.5,24.52,24.48,24.51,78800.0,24.5,24.52,24.48,24.51,78800.0
2009-12-15 15:40:00,24.51,24.51,24.47,24.49,153600.0,24.51,24.51,24.47,24.49,153600.0
2009-12-15 15:45:00,24.49,24.5,24.45,24.48,51800.0,24.49,24.5,24.45,24.48,51800.0
2009-12-15 15:50:00,24.48,24.49,24.44,24.46,153300.0,24.48,24.49,24.44,24.46,153300.0
2009-12-15 15:55:00,24.46,24.47,24.45,24.46,255500.0,24.46,24.47,24.45,24.46,255500.0
2009-12-16 09:30:00,24.26,24.66,24.26,24.55,39600.0,24.26,24.66,24.26,24.55,39600.0
2009-12-16 09:35:00,24.55,24.56,24.47,24.48,23700.0,24.55,24.56,24.47,24.48,23700.0
2009-12-16 09:40:00,24.48,24.52,24.46,24.52,16500.0,24.48,24.52,24.46,24.52,16500.0
2009-12-16 09:45:00,24.53,24.55,24.51,24.54,21500.0,24.53,24.55,24.51,24.54,21500.0
2009-12-16 09:50:00,24.53,24.54,24.52,24.52,23600.0,24.53,24.54,24.52,24.52,23600.0
2009-12-16 09:55:00,24.52,24.55,24.52,24.55,35900.0,24.52,24.55,24.52,24.55,35900.0
2009-12-16 10:00:00,24.54,24.55,24.45,24.46,57700.0,24.54,24.55,24.45,24.46,57700.0
2009-12-16 10:05:00,24.46,24.51,24.46,24.48,55900.0,24.46,24.51,24.46,24.48,55900.0
2009-12-16 10:10:00,24.48,24.56,24.45,24.47,74600.0,24.48,24.56,24.45,24.47,74600.0
2009-12-16 10:15:00,24.46,24.5,24.44,24.48,49500.0,24.46,24.5,24.44,24.48,49500.0
2009-12-16 10:20:00,24.49,24.52,24.45,24.49,52200.0,24.49,24.52,24.45,24.49,52200.0
2009-12-16 10:25:00,24.5,24.51,24.49,24.51,18100.0,24.5,24.51,24.49,24.51,18100.0
2009-12-16 10:30:00,24.51,24.54,24.5,24.53,58400.0,24.51,24.54,24.5,24.53,58400.0
2009-12-16 10:35:00,24.53,24.55,24.52,24.55,29200.0,24.53,24.55,24.52,24.55,29200.0
2009-12-16 10:40:00,24.55,24.57,24.55,24.56,29500.0,24.55,24.57,24.55,24.56,29500.0
2009-12-16 10:45:00,24.55,24.56,24.55,24.55,8200.0,24.55,24.56,24.55,24.55,8200.0
2009-12-16 10:50:00,24.55,24.57,24.55,24.56,17100.0,24.55,24.57,24.55,24.56,17100.0
2009-12-16 10:55:00,24.56,24.66,24.56,24.65,71700.0,24.56,24.66,24.56,24.65,71700.0
2009-12-16 11:00:00,24.65,24.67,24.59,24.61,40800.0,24.65,24.67,24.59,24.61,40800.0
2009-12-16 11:05:00,24.61,24.62,24.58,24.59,34200.0,24.61,24.62,24.58,24.59,34200.0
2009-12-16 11:10:00,24.59,24.61,24.59,24.6,25000.0,24.59,24.61,24.59,24.6,25000.0
2009-12-16 11:15:00,24.6,24.61,24.6,24.61,31600.0,24.6,24.61,24.6,24.61,31600.0
2009-12-16 11:20:00,24.6,24.61,24.6,24.61,17300.0,24.6,24.61,24.6,24.61,17300.0
2009-12-16 11:25:00,24.6,24.66,24.6,24.65,34100.0,24.6,24.66,24.6,24.65,34100.0
2009-12-16 11:30:00,24.66,24.73,24.66,24.73,25300.0,24.66,24.73,24.66,24.73,25300.0
2009-12-16 11:35:00,24.72,24.73,24.71,24.73,29300.0,24.72,24.73,24.71,24.73,29300.0
2009-12-16 11:40:00,24.72,24.73,24.71,24.73,17700.0,24.72,24.73,24.71,24.73,17700.0
2009-12-16 11:45:00,24.72,24.73,24.69,24.71,21200.0,24.72,24.73,24.69,24.71,21200.0
2009-12-16 11:50:00,24.71,24.72,24.7,24.7,12100.0,24.71,24.72,24.7,24.7,12100.0
2009-12-16 11:55:00,24.7,24.71,24.69,24.69,18800.0,24.7,24.71,24.69,24.69,18800.0
2009-12-16 12:00:00,24.69,24.73,24.69,24.71,15500.0,24.69,24.73,24.69,24.71,15500.0
2009-12-16 12:05:00,24.71,24.73,24.71,24.71,8200.0,24.71,24.73,24.71,24.71,8200.0
2009-12-16 12:10:00,24.71,24.71,24.69,24.71,13500.0,24.71,24.71,24.69,24.71,13500.0
2009-12-16 12:15:00,24.71,24.72,24.67,24.69,41500.0,24.71,24.72,24.67,24.69,41500.0
2009-12-16 12:20:00,24.68,24.69,24.67,24.68,13800.0,24.68,24.69,24.67,24.68,13800.0
2009-12-16 12:25:00,24.68,24.71,24.68,24.71,20800.0,24.68,24.71,24.68,24.71,20800.0
2009-12-16 12:30:00,24.7,24.71,24.67,24.69,23700.0,24.7,24.71,24.67,24.69,23700.0
2009-12-16 12:35:00,24.68,24.69,24.67,24.68,9300.0,24.68,24.69,24.67,24.68,9300.0
2009-12-16 12:40:00,24.68,24.69,24.67,24.69,12100.0,24.68,24.69,24.67,24.69,12100.0
2009-12-16 12:45:00,24.68,24.71,24.67,24.7,53400.0,24.68,24.71,24.67,24.7,53400.0
2009-12-16 12:50:00,24.69,24.71,24.66,24.66,48300.0,24.69,24.71,24.66,24.66,48300.0
2009-12-16 12:55:00,24.66,24.68,24.65,24.68,13600.0,24.66,24.68,24.65,24.68,13600.0
2009-12-16 13:00:00,24.68,24.73,24.67,24.71,150000.0,24.68,24.73,24.67,24.71,150000.0
2009-12-16 13:05:00,24.7,24.7,24.67,24.69,17100.0,24.7,24.7,24.67,24.69,17100.0
2009-12-16 13:10:00,24.69,24.69,24.67,24.69,12800.0,24.69,24.69,24.67,24.69,12800.0
2009-12-16 13:15:00,24.69,24.69,24.67,24.67,7100.0,24.69,24.69,24.67,24.67,7100.0
2009-12-16 13:20:00,24.68,24.68,24.66,24.67,10600.0,24.68,24.68,24.66,24.67,10600.0
2009-12-16 13:25:00,24.68,24.69,24.67,24.67,11700.0,24.68,24.69,24.67,24.67,11700.0
2009-12-16 13:30:00,24.67,24.7,24.67,24.69,33500.0,24.67,24.7,24.67,24.69,33500.0
2009-12-16 13:35:00,24.68,24.68,24.67,24.67,11300.0,24.68,24.68,24.67,24.67,11300.0
2009-12-16 13:40:00,24.68,24.68,24.65,24.65,10600.0,24.68,24.68,24.65,24.65,10600.0
2009-12-16 13:45:00,24.65,24.66,24.63,24.65,19400.0,24.65,24.66,24.63,24.65,19400.0
2009-12-16 13:50:00,24.65,24.66,24.62,24.62,22800.0,24.65,24.66,24.62,24.62,22800.0
2009-12-16 13:55:00,24.62,24.62,24.58,24.59,20200.0,24.62,24.62,24.58,24.59,20200.0
2009-12-16 14:00:00,24.59,24.62,24.58,24.62,9600.0,24.59,24.62,24.58,24.62,9600.0
2009-12-16 14:05:00,24.62,24.62,24.56,24.58,15100.0,24.62,24.62,24.56,24.58,15100.0
2009-12-16 14:10:00,24.58,24.61,24.58,24.61,8200.0,24.58,24.61,24.58,24.61,8200.0
2009-12-16 14:15:00,24.62,24.66,24.58,24.63,53100.0,24.62,24.66,24.58,24.63,53100.0
2009-12-16 14:20:00,24.65,24.65,24.53,24.57,31200.0,24.65,24.65,24.53,24.57,31200.0
2009-12-16 14:25:00,24.57,24.62,24.56,24.61,32400.0,24.57,24.62,24.56,24.61,32400.0
2009-12-16 14:30:00,24.61,24.63,24.59,24.6,35400.0,24.61,24.63,24.59,24.6,35400.0
2009-12-16 14:35:00,24.58,24.61,24.57,24.59,17100.0,24.58,24.61,24.57,24.59,17100.0
2009-12-16 14:40:00,24.6,24.63,24.59,24.6,22800.0,24.6,24.63,24.59,24.6,22800.0
2009-12-16 14:45:00,24.6,24.6,24.56,24.56,17200.0,24.6,24.6,24.56,24.56,17200.0
2009-12-16 14:50:00,24.56,24.57,24.51,24.55,178100.0,24.56,24.57,24.51,24.55,178100.0
2009-12-16 14:55:00,24.55,24.59,24.53,24.59,31900.0,24.55,24.59,24.53,24.59,31900.0
2009-12-16 15:00:00,24.6,24.6,24.55,24.56,33300.0,24.6,24.6,24.55,24.56,33300.0
2009-12-16 15:05:00,24.56,24.61,24.55,24.6,45100.0,24.56,24.61,24.55,24.6,45100.0
2009-12-16 15:10:00,24.6,24.61,24.58,24.59,16100.0,24.6,24.61,24.58,24.59,16100.0
2009-12-16 15:15:00,24.58,24.65,24.55,24.63,21000.0,24.58,24.65,24.55,24.63,21000.0
2009-12-16 15:20:00,24.64,24.64,24.56,24.57,30700.0,24.64,24.64,24.56,24.57,30700.0
2009-12-16 15:25:00,24.56,24.56,24.5,24.5,56400.0,24.56,24.56,24.5,24.5,56400.0
2009-12-16 15:30:00,24.5,24.55,24.5,24.51,21400.0,24.5,24.55,24.5,24.51,21400.0
2009-12-16 15:35:00,24.51,24.53,24.49,24.52,39800.0,24.51,24.53,24.49,24.52,39800.0
2009-12-16 15:40:00,24.51,24.55,24.51,24.51,51600.0,24.51,24.55,24.51,24.51,51600.0
2009-12-16 15:45:00,24.51,24.53,24.5,24.52,48400.0,24.51,24.53,24.5,24.52,48400.0
2009-12-16 15:50:00,24.52,24.55,24.5,24.54,69000.0,24.52,24.55,24.5,24.54,69000.0
2009-12-16 15:55:00,24.54,24.55,24.49,24.52,104900.0,24.54,24.55,24.49,24.52,104900.0
2009-12-17 09:30:00,24.41,24.41,24.25,24.36,30400.0,24.41,24.41,24.25,24.36,30400.0
2009-12-17 09:35:00,24.37,24.46,24.35,24.44,16900.0,24.37,24.46,24.35,24.44,16900.0
2009-12-17 09:40:00,24.44,24.47,24.38,24.39,30000.0,24.44,24.47,24.38,24.39,30000.0
2009-12-17 09:45:00,24.39,24.4,24.34,24.4,16300.0,24.39,24.4,24.34,24.4,16300.0
2009-12-17 09:50:00,24.38,24.42,24.36,24.37,15500.0,24.38,24.42,24.36,24.37,15500.0
2009-12-17 09:55:00,24.36,24.37,24.25,24.26,61000.0,24.36,24.37,24.25,24.26,61000.0
2009-12-17 10:00:00,24.26,24.38,24.25,24.26,73500.0,24.26,24.38,24.25,24.26,73500.0
2009-12-17 10:05:00,24.25,24.3,24.21,24.3,33700.0,24.25,24.3,24.21,24.3,33700.0
2009-12-17 10:10:00,24.3,24.35,24.25,24.3,25700.0,24.3,24.35,24.25,24.3,25700.0
2009-12-17 10:15:00,24.29,24.33,24.21,24.24,44400.0,24.29,24.33,24.21,24.24,44400.0
2009-12-17 10:20:00,24.25,24.25,24.21,24.24,19200.0,24.25,24.25,24.21,24.24,19200.0
2009-12-17 10:25:00,24.24,24.25,24.2,24.25,29300.0,24.24,24.25,24.2,24.25,29300.0
2009-12-17 10:30:00,24.24,24.25,24.18,24.24,23100.0,24.24,24.25,24.18,24.24,23100.0
2009-12-17 10:35:00,24.23,24.24,24.19,24.23,13700.0,24.23,24.24,24.19,24.23,13700.0
2009-12-17 10:40:00,24.23,24.23,24.19,24.19,10800.0,24.23,24.23,24.19,24.19,10800.0
2009-12-17 10:45:00,24.19,24.29,24.18,24.25,15800.0,24.19,24.29,24.18,24.25,15800.0
2009-12-17 10:50:00,24.25,24.29,24.25,24.27,5800.0,24.25,24.29,24.25,24.27,5800.0
2009-12-17 10:55:00,24.28,24.34,24.28,24.34,6400.0,24.28,24.34,24.28,24.34,6400.0
2009-12-17 11:00:00,24.34,24.39,24.32,24.35,36000.0,24.34,24.39,24.32,24.35,36000.0
2009-12-17 11:05:00,24.34,24.35,24.29,24.29,8800.0,24.34,24.35,24.29,24.29,8800.0
2009-12-17 11:10:00,24.29,24.31,24.29,24.29,13200.0,24.29,24.31,24.29,24.29,13200.0
2009-12-17 11:15:00,24.29,24.31,24.28,24.29,8900.0,24.29,24.31,24.28,24.29,8900.0
2009-12-17 11:20:00,24.3,24.33,24.3,24.32,7800.0,24.3,24.33,24.3,24.32,7800.0
2009-12-17 11:25:00,24.31,24.31,24.26,24.26,16100.0,24.31,24.31,24.26,24.26,16100.0
2009-12-17 11:30:00,24.26,24.28,24.22,24.27,12500.0,24.26,24.28,24.22,24.27,12500.0
2009-12-17 11:35:00,24.27,24.3,24.25,24.3,30400.0,24.27,24.3,24.25,24.3,30400.0
2009-12-17 11:40:00,24.3,24.3,24.23,24.24,16300.0,24.3,24.3,24.23,24.24,16300.0
2009-12-17 11:45:00,24.23,24.23,24.19,24.22,76100.0,24.23,24.23,24.19,24.22,76100.0
2009-12-17 11:50:00,24.22,24.22,24.19,24.21,44000.0,24.22,24.22,24.19,24.21,44000.0
2009-12-17 11:55:00,24.21,24.22,24.19,24.21,38200.0,24.21,24.22,24.19,24.21,38200.0
2009-12-17 12:00:00,24.21,24.22,24.18,24.19,62200.0,24.21,24.22,24.18,24.19,62200.0
2009-12-17 12:05:00,24.18,24.23,24.18,24.23,53900.0,24.18,24.23,24.18,24.23,53900.0
2009-12-17 12:10:00,24.24,24.26,24.23,24.24,42700.0,24.24,24.26,24.23,24.24,42700.0
2009-12-17 12:15:00,24.25,24.27,24.23,24.26,125600.0,24.25,24.27,24.23,24.26,125600.0
2009-12-17 12:20:00,24.26,24.28,24.21,24.22,13800.0,24.26,24.28,24.21,24.22,13800.0
2009-12-17 12:25:00,24.22,24.23,24.18,24.23,12500.0,24.22,24.23,24.18,24.23,12500.0
2009-12-17 12:30:00,24.23,24.23,24.19,24.2,16700.0,24.23,24.23,24.19,24.2,16700.0
2009-12-17 12:35:00,24.2,24.23,24.18,24.2,21200.0,24.2,24.23,24.18,24.2,21200.0
2009-12-17 12:40:00,24.22,24.22,24.17,24.17,22700.0,24.22,24.22,24.17,24.17,22700.0
2009-12-17 12:45:00,24.17,24.18,24.16,24.17,24800.0,24.17,24.18,24.16,24.17,24800.0
2009-12-17 12:50:00,24.17,24.23,24.17,24.23,55000.0,24.17,24.23,24.17,24.23,55000.0
2009-12-17 12:55:00,24.23,24.26,24.23,24.26,20600.0,24.23,24.26,24.23,24.26,20600.0
2009-12-17 13:00:00,24.26,24.27,24.24,24.24,14200.0,24.26,24.27,24.24,24.24,14200.0
2009-12-17 13:05:00,24.24,24.25,24.24,24.25,17700.0,24.24,24.25,24.24,24.25,17700.0
2009-12-17 13:10:00,24.24,24.24,24.2,24.23,65100.0,24.24,24.24,24.2,24.23,65100.0
2009-12-17 13:15:00,24.23,24.24,24.21,24.21,29400.0,24.23,24.24,24.21,24.21,29400.0
2009-12-17 13:20:00,24.22,24.22,24.19,24.21,20200.0,24.22,24.22,24.19,24.21,20200.0
2009-12-17 13:25:00,24.22,24.3,24.2,24.29,62100.0,24.22,24.3,24.2,24.29,62100.0
2009-12-17 13:30:00,24.29,24.32,24.27,24.29,30600.0,24.29,24.32,24.27,24.29,30600.0
2009-12-17 13:35:00,24.29,24.3,24.27,24.27,21000.0,24.29,24.3,24.27,24.27,21000.0
2009-12-17 13:40:00,24.26,24.28,24.25,24.26,10700.0,24.26,24.28,24.25,24.26,10700.0
2009-12-17 13:45:00,24.26,24.27,24.24,24.25,25300.0,24.26,24.27,24.24,24.25,25300.0
2009-12-17 13:50:00,24.25,24.31,24.23,24.27,61500.0,24.25,24.31,24.23,24.27,61500.0
2009-12-17 13:55:00,24.26,24.3,24.26,24.3,15200.0,24.26,24.3,24.26,24.3,15200.0
2009-12-17 14:00:00,24.3,24.3,24.28,24.29,27700.0,24.3,24.3,24.28,24.29,27700.0
2009-12-17 14:05:00,24.3,24.3,24.28,24.29,19000.0,24.3,24.3,24.28,24.29,19000.0
2009-12-17 14:10:00,24.3,24.3,24.23,24.23,35000.0,24.3,24.3,24.23,24.23,35000.0
2009-12-17 14:15:00,24.23,24.23,24.2,24.21,16100.0,24.23,24.23,24.2,24.21,16100.0
2009-12-17 14:20:00,24.21,24.25,24.2,24.24,13200.0,24.21,24.25,24.2,24.24,13200.0
2009-12-17 14:25:00,24.24,24.25,24.23,24.23,7200.0,24.24,24.25,24.23,24.23,7200.0
2009-12-17 14:30:00,24.23,24.25,24.23,24.25,9500.0,24.23,24.25,24.23,24.25,9500.0
2009-12-17 14:35:00,24.25,24.25,24.22,24.23,33700.0,24.25,24.25,24.22,24.23,33700.0
2009-12-17 14:40:00,24.22,24.27,24.18,24.26,43800.0,24.22,24.27,24.18,24.26,43800.0
2009-12-17 14:45:00,24.26,24.26,24.23,24.23,10200.0,24.26,24.26,24.23,24.23,10200.0
2009-12-17 14:50:00,24.23,24.25,24.23,24.25,17800.0,24.23,24.25,24.23,24.25,17800.0
2009-12-17 14:55:00,24.25,24.25,24.23,24.24,8800.0,24.25,24.25,24.23,24.24,8800.0
2009-12-17 15:00:00,24.24,24.24,24.23,24.24,8300.0,24.24,24.24,24.23,24.24,8300.0
2009-12-17 15:05:00,24.24,24.26,24.24,24.26,18000.0,24.24,24.26,24.24,24.26,18000.0
2009-12-17 15:10:00,24.26,24.28,24.19,24.19,28300.0,24.26,24.28,24.19,24.19,28300.0
2009-12-17 15:15:00,24.19,24.25,24.19,24.25,21600.0,24.19,24.25,24.19,24.25,21600.0
2009-12-17 15:20:00,24.25,24.26,24.22,24.23,30800.0,24.25,24.26,24.22,24.23,30800.0
2009-12-17 15:25:00,24.23,24.25,24.22,24.25,18700.0,24.23,24.25,24.22,24.25,18700.0
2009-12-17 15:30:00,24.25,24.26,24.23,24.25,46300.0,24.25,24.26,24.23,24.25,46300.0
2009-12-17 15:35:00,24.26,24.26,24.23,24.23,48000.0,24.26,24.26,24.23,24.23,48000.0
2009-12-17 15:40:00,24.24,24.3,24.24,24.25,66300.0,24.24,24.3,24.24,24.25,66300.0
2009-12-17 15:45:00,24.26,24.26,24.23,24.24,25500.0,24.26,24.26,24.23,24.24,25500.0
2009-12-17 15:50:00,24.23,24.24,24.21,24.23,152100.0,24.23,24.24,24.21,24.23,152100.0
2009-12-17 15:55:00,24.22,24.22,24.19,24.19,143100.0,24.22,24.22,24.19,24.19,143100.0
2009-12-18 09:30:00,24.21,24.38,24.21,24.32,653500.0,24.21,24.38,24.21,24.32,653500.0
2009-12-18 09:35:00,24.31,24.45,24.26,24.44,37800.0,24.31,24.45,24.26,24.44,37800.0
2009-12-18 09:40:00,24.44,24.5,24.43,24.5,42200.0,24.44,24.5,24.43,24.5,42200.0
2009-12-18 09:45:00,24.5,24.59,24.49,24.51,65800.0,24.5,24.59,24.49,24.51,65800.0
2009-12-18 09:50:00,24.49,24.51,24.43,24.44,32700.0,24.49,24.51,24.43,24.44,32700.0
2009-12-18 09:55:00,24.44,24.45,24.3,24.32,69900.0,24.44,24.45,24.3,24.32,69900.0
2009-12-18 10:00:00,24.32,24.36,24.27,24.3,52900.0,24.32,24.36,24.27,24.3,52900.0
2009-12-18 10:05:00,24.29,24.3,24.23,24.28,60300.0,24.29,24.3,24.23,24.28,60300.0
2009-12-18 10:10:00,24.28,24.3,24.26,24.28,31200.0,24.28,24.3,24.26,24.28,31200.0
2009-12-18 10:15:00,24.29,24.29,24.24,24.27,67800.0,24.29,24.29,24.24,24.27,67800.0
2009-12-18 10:20:00,24.27,24.27,24.24,24.26,41300.0,24.27,24.27,24.24,24.26,41300.0
2009-12-18 10:25:00,24.26,24.26,24.21,24.23,31600.0,24.26,24.26,24.21,24.23,31600.0
2009-12-18 10:30:00,24.23,24.23,24.18,24.21,41600.0,24.23,24.23,24.18,24.21,41600.0
2009-12-18 10:35:00,24.23,24.25,24.2,24.25,24900.0,24.23,24.25,24.2,24.25,24900.0
2009-12-18 10:40:00,24.24,24.25,24.21,24.21,61200.0,24.24,24.25,24.21,24.21,61200.0
2009-12-18 10:45:00,24.21,24.23,24.19,24.22,30600.0,24.21,24.23,24.19,24.22,30600.0
2009-12-18 10:50:00,24.22,24.28,24.2,24.28,24600.0,24.22,24.28,24.2,24.28,24600.0
2009-12-18 10:55:00,24.28,24.3,24.26,24.26,41500.0,24.28,24.3,24.26,24.26,41500.0
2009-12-18 11:00:00,24.27,24.31,24.26,24.29,16600.0,24.27,24.31,24.26,24.29,16600.0
2009-12-18 11:05:00,24.3,24.3,24.25,24.26,21800.0,24.3,24.3,24.25,24.26,21800.0
2009-12-18 11:10:00,24.27,24.31,24.23,24.24,28900.0,24.27,24.31,24.23,24.24,28900.0
2009-12-18 11:15:00,24.24,24.3,24.22,24.29,36800.0,24.24,24.3,24.22,24.29,36800.0
2009-12-18 11:20:00,24.29,24.31,24.25,24.29,19500.0,24.29,24.31,24.25,24.29,19500.0
2009-12-18 11:25:00,24.28,24.32,24.27,24.29,16200.0,24.28,24.32,24.27,24.29,16200.0
2009-12-18 11:30:00,24.29,24.35,24.27,24.34,32200.0,24.29,24.35,24.27,24.34,32200.0
2009-12-18 11:35:00,24.34,24.35,24.3,24.31,38000.0,24.34,24.35,24.3,24.31,38000.0
2009-12-18 11:40:00,24.3,24.32,24.24,24.3,58200.0,24.3,24.32,24.24,24.3,58200.0
2009-12-18 11:45:00,24.31,24.33,24.26,24.28,18100.0,24.31,24.33,24.26,24.28,18100.0
2009-12-18 11:50:00,24.28,24.33,24.28,24.31,21900.0,24.28,24.33,24.28,24.31,21900.0
2009-12-18 11:55:00,24.32,24.33,24.3,24.32,8000.0,24.32,24.33,24.3,24.32,8000.0
2009-12-18 12:00:00,24.33,24.35,24.33,24.34,12300.0,24.33,24.35,24.33,24.34,12300.0
2009-12-18 12:05:00,24.33,24.38,24.31,24.38,44400.0,24.33,24.38,24.31,24.38,44400.0
2009-12-18 12:10:00,24.38,24.4,24.38,24.39,25200.0,24.38,24.4,24.38,24.39,25200.0
2009-12-18 12:15:00,24.4,24.41,24.36,24.39,20900.0,24.4,24.41,24.36,24.39,20900.0
2009-12-18 12:20:00,24.39,24.4,24.39,24.39,29200.0,24.39,24.4,24.39,24.39,29200.0
2009-12-18 12:25:00,24.4,24.4,24.37,24.38,28600.0,24.4,24.4,24.37,24.38,28600.0
2009-12-18 12:30:00,24.38,24.4,24.38,24.39,11500.0,24.38,24.4,24.38,24.39,11500.0
2009-12-18 12:35:00,24.39,24.47,24.39,24.44,93400.0,24.39,24.47,24.39,24.44,93400.0
2009-12-18 12:40:00,24.45,24.47,24.41,24.46,29300.0,24.45,24.47,24.41,24.46,29300.0
2009-12-18 12:45:00,24.46,24.48,24.41,24.43,21100.0,24.46,24.48,24.41,24.43,21100.0
2009-12-18 12:50:00,24.44,24.49,24.43,24.46,28400.0,24.44,24.49,24.43,24.46,28400.0
2009-12-18 12:55:00,24.47,24.49,24.45,24.48,16600.0,24.47,24.49,24.45,24.48,16600.0
2009-12-18 13:00:00,24.47,24.5,24.47,24.48,55900.0,24.47,24.5,24.47,24.48,55900.0
2009-12-18 13:05:00,24.48,24.49,24.47,24.47,9700.0,24.48,24.49,24.47,24.47,9700.0
2009-12-18 13:10:00,24.47,24.48,24.42,24.43,24400.0,24.47,24.48,24.42,24.43,24400.0
2009-12-18 13:15:00,24.43,24.45,24.43,24.45,29500.0,24.43,24.45,24.43,24.45,29500.0
2009-12-18 13:20:00,24.45,24.45,24.43,24.45,26500.0,24.45,24.45,24.43,24.45,26500.0
2009-12-18 13:25:00,24.44,24.46,24.42,24.45,70700.0,24.44,24.46,24.42,24.45,70700.0
2009-12-18 13:30:00,24.45,24.53,24.44,24.52,83600.0,24.45,24.53,24.44,24.52,83600.0
2009-12-18 13:35:00,24.51,24.55,24.49,24.54,42600.0,24.51,24.55,24.49,24.54,42600.0
2009-12-18 13:40:00,24.54,24.55,24.53,24.54,19800.0,24.54,24.55,24.53,24.54,19800.0
2009-12-18 13:45:00,24.54,24.58,24.54,24.57,76800.0,24.54,24.58,24.54,24.57,76800.0
2009-12-18 13:50:00,24.58,24.6,24.56,24.56,17800.0,24.58,24.6,24.56,24.56,17800.0
2009-12-18 13:55:00,24.56,24.58,24.55,24.57,17300.0,24.56,24.58,24.55,24.57,17300.0
2009-12-18 14:00:00,24.58,24.6,24.56,24.59,22400.0,24.58,24.6,24.56,24.59,22400.0
2009-12-18 14:05:00,24.59,24.6,24.57,24.58,7200.0,24.59,24.6,24.57,24.58,7200.0
2009-12-18 14:10:00,24.58,24.59,24.57,24.57,11400.0,24.58,24.59,24.57,24.57,11400.0
2009-12-18 14:15:00,24.56,24.59,24.55,24.59,15900.0,24.56,24.59,24.55,24.59,15900.0
2009-12-18 14:20:00,24.59,24.6,24.55,24.56,52400.0,24.59,24.6,24.55,24.56,52400.0
2009-12-18 14:25:00,24.56,24.6,24.56,24.59,14300.0,24.56,24.6,24.56,24.59,14300.0
2009-12-18 14:30:00,24.59,24.59,24.55,24.55,18700.0,24.59,24.59,24.55,24.55,18700.0
2009-12-18 14:35:00,24.56,24.61,24.55,24.61,27500.0,24.56,24.61,24.55,24.61,27500.0
2009-12-18 14:40:00,24.61,24.64,24.61,24.64,25100.0,24.61,24.64,24.61,24.64,25100.0
2009-12-18 14:45:00,24.63,24.65,24.59,24.61,21500.0,24.63,24.65,24.59,24.61,21500.0
2009-12-18 14:50:00,24.6,24.62,24.6,24.61,11600.0,24.6,24.62,24.6,24.61,11600.0
2009-12-18 14:55:00,24.62,24.62,24.61,24.61,4500.0,24.62,24.62,24.61,24.61,4500.0
2009-12-18 15:00:00,24.61,24.62,24.6,24.62,24200.0,24.61,24.62,24.6,24.62,24200.0
2009-12-18 15:05:00,24.62,24.63,24.59,24.59,21100.0,24.62,24.63,24.59,24.59,21100.0
2009-12-18 15:10:00,24.59,24.61,24.55,24.58,42700.0,24.59,24.61,24.55,24.58,42700.0
2009-12-18 15:15:00,24.58,24.58,24.56,24.57,22500.0,24.58,24.58,24.56,24.57,22500.0
2009-12-18 15:20:00,24.56,24.57,24.54,24.54,52900.0,24.56,24.57,24.54,24.54,52900.0
2009-12-18 15:25:00,24.54,24.54,24.49,24.49,27600.0,24.54,24.54,24.49,24.49,27600.0
2009-12-18 15:30:00,24.49,24.53,24.48,24.53,38500.0,24.49,24.53,24.48,24.53,38500.0
2009-12-18 15:35:00,24.52,24.53,24.5,24.5,42300.0,24.52,24.53,24.5,24.5,42300.0
2009-12-18 15:40:00,24.5,24.57,24.48,24.57,46000.0,24.5,24.57,24.48,24.57,46000.0
2009-12-18 15:45:00,24.56,24.61,24.56,24.59,43900.0,24.56,24.61,24.56,24.59,43900.0
2009-12-18 15:50:00,24.59,24.62,24.57,24.62,141200.0,24.59,24.62,24.57,24.62,141200.0
2009-12-18 15:55:00,24.61,24.62,24.59,24.62,129400.0,24.61,24.62,24.59,24.62,129400.0
2009-12-21 09:30:00,24.7,24.94,24.65,24.89,39100.0,24.7,24.94,24.65,24.89,39100.0
2009-12-21 09:35:00,24.89,24.93,24.81,24.82,17400.0,24.89,24.93,24.81,24.82,17400.0
2009-12-21 09:40:00,24.82,24.86,24.78,24.8,15500.0,24.82,24.86,24.78,24.8,15500.0
2009-12-21 09:45:00,24.81,24.83,24.72,24.72,21200.0,24.81,24.83,24.72,24.72,21200.0
2009-12-21 09:50:00,24.71,24.72,24.62,24.65,62400.0,24.71,24.72,24.62,24.65,62400.0
2009-12-21 09:55:00,24.66,24.73,24.66,24.7,19500.0,24.66,24.73,24.66,24.7,19500.0
2009-12-21 10:00:00,24.7,24.71,24.64,24.68,55700.0,24.7,24.71,24.64,24.68,55700.0
2009-12-21 10:05:00,24.68,24.73,24.67,24.72,17200.0,24.68,24.73,24.67,24.72,17200.0
2009-12-21 10:10:00,24.72,24.76,24.7,24.71,42400.0,24.72,24.76,24.7,24.71,42400.0
2009-12-21 10:15:00,24.72,24.73,24.69,24.73,18100.0,24.72,24.73,24.69,24.73,18100.0
2009-12-21 10:20:00,24.73,24.74,24.7,24.73,16100.0,24.73,24.74,24.7,24.73,16100.0
2009-12-21 10:25:00,24.73,24.75,24.65,24.66,9600.0,24.73,24.75,24.65,24.66,9600.0
2009-12-21 10:30:00,24.66,24.72,24.65,24.69,17300.0,24.66,24.72,24.65,24.69,17300.0
2009-12-21 10:35:00,24.7,24.74,24.69,24.74,2900.0,24.7,24.74,24.69,24.74,2900.0
2009-12-21 10:40:00,24.73,24.76,24.73,24.76,13200.0,24.73,24.76,24.73,24.76,13200.0
2009-12-21 10:45:00,24.76,24.76,24.72,24.74,12400.0,24.76,24.76,24.72,24.74,12400.0
2009-12-21 10:50:00,24.74,24.77,24.72,24.75,14700.0,24.74,24.77,24.72,24.75,14700.0
2009-12-21 10:55:00,24.75,24.78,24.75,24.78,9400.0,24.75,24.78,24.75,24.78,9400.0
2009-12-21 11:00:00,24.78,24.84,24.77,24.84,28800.0,24.78,24.84,24.77,24.84,28800.0
2009-12-21 11:05:00,24.83,24.87,24.82,24.84,26100.0,24.83,24.87,24.82,24.84,26100.0
2009-12-21 11:10:00,24.84,24.86,24.83,24.86,4800.0,24.84,24.86,24.83,24.86,4800.0
2009-12-21 11:15:00,24.86,24.89,24.85,24.88,10900.0,24.86,24.89,24.85,24.88,10900.0
2009-12-21 11:20:00,24.89,24.91,24.88,24.9,15200.0,24.89,24.91,24.88,24.9,15200.0
2009-12-21 11:25:00,24.89,24.91,24.89,24.91,7100.0,24.89,24.91,24.89,24.91,7100.0
2009-12-21 11:30:00,24.91,24.94,24.9,24.93,24100.0,24.91,24.94,24.9,24.93,24100.0
2009-12-21 11:35:00,24.93,24.99,24.93,24.98,88300.0,24.93,24.99,24.93,24.98,88300.0
2009-12-21 11:40:00,24.98,24.99,24.96,24.97,15900.0,24.98,24.99,24.96,24.97,15900.0
2009-12-21 11:45:00,24.97,24.97,24.94,24.94,15000.0,24.97,24.97,24.94,24.94,15000.0
2009-12-21 11:50:00,24.94,24.94,24.91,24.93,14200.0,24.94,24.94,24.91,24.93,14200.0
2009-12-21 11:55:00,24.93,24.97,24.92,24.97,19900.0,24.93,24.97,24.92,24.97,19900.0
2009-12-21 12:00:00,24.97,24.97,24.95,24.97,31100.0,24.97,24.97,24.95,24.97,31100.0
2009-12-21 12:05:00,24.97,25.0,24.97,24.97,26000.0,24.97,25.0,24.97,24.97,26000.0
2009-12-21 12:10:00,24.97,24.98,24.96,24.96,10900.0,24.97,24.98,24.96,24.96,10900.0
2009-12-21 12:15:00,24.96,24.99,24.95,24.99,15700.0,24.96,24.99,24.95,24.99,15700.0
2009-12-21 12:20:00,24.99,24.99,24.98,24.98,17000.0,24.99,24.99,24.98,24.98,17000.0
2009-12-21 12:25:00,24.98,24.99,24.94,24.95,23100.0,24.98,24.99,24.94,24.95,23100.0
2009-12-21 12:30:00,24.95,24.97,24.92,24.94,20900.0,24.95,24.97,24.92,24.94,20900.0
2009-12-21 12:35:00,24.94,24.95,24.93,24.95,10800.0,24.94,24.95,24.93,24.95,10800.0
2009-12-21 12:40:00,24.95,24.98,24.95,24.95,18400.0,24.95,24.98,24.95,24.95,18400.0
2009-12-21 12:45:00,24.96,24.96,24.89,24.89,21300.0,24.96,24.96,24.89,24.89,21300.0
2009-12-21 12:50:00,24.89,24.96,24.89,24.96,22900.0,24.89,24.96,24.89,24.96,22900.0
2009-12-21 12:55:00,24.96,24.98,24.96,24.97,7600.0,24.96,24.98,24.96,24.97,7600.0
2009-12-21 13:00:00,24.98,24.98,24.94,24.94,4000.0,24.98,24.98,24.94,24.94,4000.0
2009-12-21 13:05:00,24.94,24.96,24.94,24.96,7200.0,24.94,24.96,24.94,24.96,7200.0
2009-12-21 13:10:00,24.95,24.96,24.91,24.91,17300.0,24.95,24.96,24.91,24.91,17300.0
2009-12-21 13:15:00,24.91,24.92,24.87,24.89,22500.0,24.91,24.92,24.87,24.89,22500.0
2009-12-21 13:20:00,24.88,24.91,24.88,24.91,18400.0,24.88,24.91,24.88,24.91,18400.0
2009-12-21 13:25:00,24.91,24.93,24.9,24.93,4800.0,24.91,24.93,24.9,24.93,4800.0
2009-12-21 13:30:00,24.93,24.93,24.92,24.92,5600.0,24.93,24.93,24.92,24.92,5600.0
2009-12-21 13:35:00,24.93,24.93,24.9,24.9,6300.0,24.93,24.93,24.9,24.9,6300.0
2009-12-21 13:40:00,24.9,24.95,24.89,24.94,27700.0,24.9,24.95,24.89,24.94,27700.0
2009-12-21 13:45:00,24.95,24.98,24.94,24.98,18200.0,24.95,24.98,24.94,24.98,18200.0
2009-12-21 13:50:00,24.97,25.0,24.97,24.99,14100.0,24.97,25.0,24.97,24.99,14100.0
2009-12-21 13:55:00,25.0,25.0,24.98,24.99,13600.0,25.0,25.0,24.98,24.99,13600.0
2009-12-21 14:00:00,24.99,24.99,24.98,24.99,17400.0,24.99,24.99,24.98,24.99,17400.0
2009-12-21 14:05:00,24.99,25.07,24.98,25.07,78100.0,24.99,25.07,24.98,25.07,78100.0
2009-12-21 14:10:00,25.06,25.06,25.04,25.06,23000.0,25.06,25.06,25.04,25.06,23000.0
2009-12-21 14:15:00,25.06,25.06,25.03,25.03,16100.0,25.06,25.06,25.03,25.03,16100.0
2009-12-21 14:20:00,25.04,25.06,25.03,25.03,7100.0,25.04,25.06,25.03,25.03,7100.0
2009-12-21 14:25:00,25.03,25.03,25.02,25.02,1800.0,25.03,25.03,25.02,25.02,1800.0
2009-12-21 14:30:00,25.02,25.03,24.99,24.99,14000.0,25.02,25.03,24.99,24.99,14000.0
2009-12-21 14:35:00,24.99,24.99,24.97,24.98,8900.0,24.99,24.99,24.97,24.98,8900.0
2009-12-21 14:40:00,24.99,25.01,24.97,25.01,29500.0,24.99,25.01,24.97,25.01,29500.0
2009-12-21 14:45:00,25.01,25.01,25.0,25.01,2300.0,25.01,25.01,25.0,25.01,2300.0
2009-12-21 14:50:00,25.01,25.02,25.0,25.01,9900.0,25.01,25.02,25.0,25.01,9900.0
2009-12-21 14:55:00,25.01,25.02,25.01,25.01,12200.0,25.01,25.02,25.01,25.01,12200.0
2009-12-21 15:00:00,25.01,25.02,25.0,25.0,14100.0,25.01,25.02,25.0,25.0,14100.0
2009-12-21 15:05:00,25.01,25.02,25.0,25.02,33200.0,25.01,25.02,25.0,25.02,33200.0
2009-12-21 15:10:00,25.02,25.02,24.98,25.0,35600.0,25.02,25.02,24.98,25.0,35600.0
2009-12-21 15:15:00,25.0,25.0,24.95,24.98,27700.0,25.0,25.0,24.95,24.98,27700.0
2009-12-21 15:20:00,24.98,25.0,24.98,25.0,10600.0,24.98,25.0,24.98,25.0,10600.0
2009-12-21 15:25:00,25.0,25.0,24.97,24.97,25500.0,25.0,25.0,24.97,24.97,25500.0
2009-12-21 15:30:00,24.97,25.0,24.97,25.0,27500.0,24.97,25.0,24.97,25.0,27500.0
2009-12-21 15:35:00,25.0,25.01,24.99,25.01,27100.0,25.0,25.01,24.99,25.01,27100.0
2009-12-21 15:40:00,25.01,25.03,24.97,24.97,65400.0,25.01,25.03,24.97,24.97,65400.0
2009-12-21 15:45:00,24.98,24.98,24.96,24.96,19200.0,24.98,24.98,24.96,24.96,19200.0
2009-12-21 15:50:00,24.97,25.02,24.96,25.01,53900.0,24.97,25.02,24.96,25.01,53900.0
2009-12-21 15:55:00,25.02,25.03,24.98,25.0,109200.0,25.02,25.03,24.98,25.0,109200.0
2009-12-22 09:30:00,25.01,25.1,25.0,25.0,21800.0,25.01,25.1,25.0,25.0,21800.0
2009-12-22 09:35:00,25.0,25.12,25.0,25.09,29700.0,25.0,25.12,25.0,25.09,29700.0
2009-12-22 09:40:00,25.07,25.14,25.06,25.11,45300.0,25.07,25.14,25.06,25.11,45300.0
2009-12-22 09:45:00,25.12,25.15,25.07,25.13,35300.0,25.12,25.15,25.07,25.13,35300.0
2009-12-22 09:50:00,25.12,25.16,25.1,25.1,26800.0,25.12,25.16,25.1,25.1,26800.0
2009-12-22 09:55:00,25.1,25.11,25.04,25.07,34400.0,25.1,25.11,25.04,25.07,34400.0
2009-12-22 10:00:00,25.08,25.2,25.03,25.03,67500.0,25.08,25.2,25.03,25.03,67500.0
2009-12-22 10:05:00,25.04,25.18,25.04,25.18,17800.0,25.04,25.18,25.04,25.18,17800.0
2009-12-22 10:10:00,25.17,25.18,25.14,25.15,10900.0,25.17,25.18,25.14,25.15,10900.0
2009-12-22 10:15:00,25.14,25.17,25.14,25.14,12200.0,25.14,25.17,25.14,25.14,12200.0
2009-12-22 10:20:00,25.13,25.19,25.12,25.19,23700.0,25.13,25.19,25.12,25.19,23700.0
2009-12-22 10:25:00,25.19,25.25,25.18,25.2,28600.0,25.19,25.25,25.18,25.2,28600.0
2009-12-22 10:30:00,25.2,25.2,25.12,25.15,20600.0,25.2,25.2,25.12,25.15,20600.0
2009-12-22 10:35:00,25.14,25.15,25.11,25.13,11300.0,25.14,25.15,25.11,25.13,11300.0
2009-12-22 10:40:00,25.12,25.12,25.04,25.04,22900.0,25.12,25.12,25.04,25.04,22900.0
2009-12-22 10:45:00,25.03,25.03,25.0,25.0,13400.0,25.03,25.03,25.0,25.0,13400.0
2009-12-22 10:50:00,25.0,25.01,25.0,25.0,10600.0,25.0,25.01,25.0,25.0,10600.0
2009-12-22 10:55:00,25.01,25.03,25.0,25.03,6100.0,25.01,25.03,25.0,25.03,6100.0
2009-12-22 11:00:00,25.02,25.02,25.0,25.0,18100.0,25.02,25.02,25.0,25.0,18100.0
2009-12-22 11:05:00,25.01,25.01,24.98,25.01,40400.0,25.01,25.01,24.98,25.01,40400.0
2009-12-22 11:10:00,25.0,25.0,24.98,24.98,26200.0,25.0,25.0,24.98,24.98,26200.0
2009-12-22 11:15:00,24.99,25.0,24.98,24.98,18600.0,24.99,25.0,24.98,24.98,18600.0
2009-12-22 11:20:00,24.98,25.0,24.98,25.0,10600.0,24.98,25.0,24.98,25.0,10600.0
2009-12-22 11:25:00,25.0,25.0,24.99,25.0,1400.0,25.0,25.0,24.99,25.0,1400.0
2009-12-22 11:30:00,24.99,25.0,24.98,24.99,10600.0,24.99,25.0,24.98,24.99,10600.0
2009-12-22 11:35:00,24.99,24.99,24.98,24.99,7400.0,24.99,24.99,24.98,24.99,7400.0
2009-12-22 11:40:00,25.0,25.0,24.96,24.97,9700.0,25.0,25.0,24.96,24.97,9700.0
2009-12-22 11:45:00,24.98,25.0,24.98,25.0,5900.0,24.98,25.0,24.98,25.0,5900.0
2009-12-22 11:50:00,24.99,25.0,24.97,24.97,13000.0,24.99,25.0,24.97,24.97,13000.0
2009-12-22 11:55:00,24.97,24.98,24.97,24.98,12500.0,24.97,24.98,24.97,24.98,12500.0
2009-12-22 12:00:00,24.98,24.98,24.97,24.98,5400.0,24.98,24.98,24.97,24.98,5400.0
2009-12-22 12:05:00,24.98,24.98,24.96,24.98,16800.0,24.98,24.98,24.96,24.98,16800.0
2009-12-22 12:10:00,24.98,25.0,24.98,24.99,6000.0,24.98,25.0,24.98,24.99,6000.0
2009-12-22 12:15:00,24.99,24.99,24.98,24.99,1800.0,24.99,24.99,24.98,24.99,1800.0
2009-12-22 12:20:00,24.99,25.0,24.98,25.0,2600.0,24.99,25.0,24.98,25.0,2600.0
2009-12-22 12:25:00,24.99,25.0,24.99,25.0,2400.0,24.99,25.0,24.99,25.0,2400.0
2009-12-22 12:30:00,24.99,25.0,24.99,25.0,22600.0,24.99,25.0,24.99,25.0,22600.0
2009-12-22 12:35:00,25.0,25.0,24.99,24.99,1500.0,25.0,25.0,24.99,24.99,1500.0
2009-12-22 12:40:00,24.99,25.0,24.98,24.98,7200.0,24.99,25.0,24.98,24.98,7200.0
2009-12-22 12:45:00,24.99,25.0,24.98,25.0,3300.0,24.99,25.0,24.98,25.0,3300.0
2009-12-22 12:50:00,24.99,25.0,24.99,25.0,9800.0,24.99,25.0,24.99,25.0,9800.0
2009-12-22 12:55:00,25.0,25.0,24.99,24.99,7100.0,25.0,25.0,24.99,24.99,7100.0
2009-12-22 13:00:00,24.99,25.0,24.97,24.99,10100.0,24.99,25.0,24.97,24.99,10100.0
2009-12-22 13:05:00,25.0,25.03,24.99,25.02,33100.0,25.0,25.03,24.99,25.02,33100.0
2009-12-22 13:10:00,25.03,25.06,25.03,25.05,6200.0,25.03,25.06,25.03,25.05,6200.0
2009-12-22 13:15:00,25.05,25.05,25.05,25.05,200.0,25.05,25.05,25.05,25.05,200.0
2009-12-22 13:20:00,25.04,25.05,25.02,25.05,28200.0,25.04,25.05,25.02,25.05,28200.0
2009-12-22 13:25:00,25.05,25.05,25.04,25.05,2100.0,25.05,25.05,25.04,25.05,2100.0
2009-12-22 13:30:00,25.04,25.05,25.03,25.04,14500.0,25.04,25.05,25.03,25.04,14500.0
2009-12-22 13:35:00,25.04,25.08,25.04,25.08,10200.0,25.04,25.08,25.04,25.08,10200.0
2009-12-22 13:40:00,25.07,25.07,25.04,25.05,29400.0,25.07,25.07,25.04,25.05,29400.0
2009-12-22 13:45:00,25.06,25.06,25.05,25.06,2800.0,25.06,25.06,25.05,25.06,2800.0
2009-12-22 13:50:00,25.05,25.07,25.05,25.06,20900.0,25.05,25.07,25.05,25.06,20900.0
2009-12-22 13:55:00,25.07,25.07,25.05,25.05,18400.0,25.07,25.07,25.05,25.05,18400.0
2009-12-22 14:00:00,25.05,25.06,25.0,25.02,39200.0,25.05,25.06,25.0,25.02,39200.0
2009-12-22 14:05:00,25.03,25.05,25.02,25.04,11100.0,25.03,25.05,25.02,25.04,11100.0
2009-12-22 14:10:00,25.03,25.05,25.03,25.05,800.0,25.03,25.05,25.03,25.05,800.0
2009-12-22 14:15:00,25.05,25.05,25.02,25.02,23900.0,25.05,25.05,25.02,25.02,23900.0
2009-12-22 14:20:00,25.02,25.04,25.02,25.03,3300.0,25.02,25.04,25.02,25.03,3300.0
2009-12-22 14:25:00,25.03,25.05,25.03,25.05,5500.0,25.03,25.05,25.03,25.05,5500.0
2009-12-22 14:30:00,25.04,25.05,25.0,25.03,37600.0,25.04,25.05,25.0,25.03,37600.0
2009-12-22 14:35:00,25.03,25.04,25.02,25.04,11200.0,25.03,25.04,25.02,25.04,11200.0
2009-12-22 14:40:00,25.03,25.04,25.03,25.04,8100.0,25.03,25.04,25.03,25.04,8100.0
2009-12-22 14:45:00,25.04,25.04,25.03,25.03,2900.0,25.04,25.04,25.03,25.03,2900.0
2009-12-22 14:50:00,25.03,25.04,25.03,25.03,2200.0,25.03,25.04,25.03,25.03,2200.0
2009-12-22 14:55:00,25.04,25.04,25.01,25.01,20300.0,25.04,25.04,25.01,25.01,20300.0
2009-12-22 15:00:00,25.01,25.02,25.0,25.01,30900.0,25.01,25.02,25.0,25.01,30900.0
2009-12-22 15:05:00,25.01,25.01,24.98,24.99,37800.0,25.01,25.01,24.98,24.99,37800.0
2009-12-22 15:10:00,24.98,24.99,24.98,24.98,21400.0,24.98,24.99,24.98,24.98,21400.0
2009-12-22 15:15:00,24.99,25.0,24.98,24.99,15400.0,24.99,25.0,24.98,24.99,15400.0
2009-12-22 15:20:00,25.0,25.0,24.99,25.0,9600.0,25.0,25.0,24.99,25.0,9600.0
2009-12-22 15:25:00,25.0,25.0,24.98,24.99,26900.0,25.0,25.0,24.98,24.99,26900.0
2009-12-22 15:30:00,24.99,25.0,24.98,24.99,18400.0,24.99,25.0,24.98,24.99,18400.0
2009-12-22 15:35:00,25.0,25.01,24.99,25.0,49700.0,25.0,25.01,24.99,25.0,49700.0
2009-12-22 15:40:00,25.0,25.0,24.99,25.0,15800.0,25.0,25.0,24.99,25.0,15800.0
2009-12-22 15:45:00,24.99,25.0,24.99,25.0,43900.0,24.99,25.0,24.99,25.0,43900.0
2009-12-22 15:50:00,25.0,25.0,24.99,25.0,41900.0,25.0,25.0,24.99,25.0,41900.0
2009-12-22 15:55:00,24.99,25.01,24.99,24.99,100100.0,24.99,25.01,24.99,24.99,100100.0
2009-12-23 09:30:00,25.19,25.19,24.97,25.01,10500.0,25.19,25.19,24.97,25.01,10500.0
2009-12-23 09:35:00,25.07,25.17,25.04,25.17,9800.0,25.07,25.17,25.04,25.17,9800.0
2009-12-23 09:40:00,25.16,25.16,25.11,25.15,12000.0,25.16,25.16,25.11,25.15,12000.0
2009-12-23 09:45:00,25.14,25.2,25.13,25.2,15500.0,25.14,25.2,25.13,25.2,15500.0
2009-12-23 09:50:00,25.2,25.21,25.11,25.12,8900.0,25.2,25.21,25.11,25.12,8900.0
2009-12-23 09:55:00,25.12,25.16,25.09,25.13,10900.0,25.12,25.16,25.09,25.13,10900.0
2009-12-23 10:00:00,25.11,25.11,24.94,25.06,47200.0,25.11,25.11,24.94,25.06,47200.0
2009-12-23 10:05:00,25.05,25.06,25.01,25.03,11900.0,25.05,25.06,25.01,25.03,11900.0
2009-12-23 10:10:00,25.04,25.09,25.04,25.09,14200.0,25.04,25.09,25.04,25.09,14200.0
2009-12-23 10:15:00,25.08,25.1,25.03,25.03,14100.0,25.08,25.1,25.03,25.03,14100.0
2009-12-23 10:20:00,25.03,25.06,25.01,25.02,29600.0,25.03,25.06,25.01,25.02,29600.0
2009-12-23 10:25:00,25.03,25.04,24.98,24.99,74800.0,25.03,25.04,24.98,24.99,74800.0
2009-12-23 10:30:00,24.99,25.0,24.98,24.99,17900.0,24.99,25.0,24.98,24.99,17900.0
2009-12-23 10:35:00,25.0,25.0,24.98,24.99,17500.0,25.0,25.0,24.98,24.99,17500.0
2009-12-23 10:40:00,24.98,24.99,24.98,24.98,24700.0,24.98,24.99,24.98,24.98,24700.0
2009-12-23 10:45:00,24.99,24.99,24.97,24.99,36700.0,24.99,24.99,24.97,24.99,36700.0
2009-12-23 10:50:00,24.99,24.99,24.98,24.99,6600.0,24.99,24.99,24.98,24.99,6600.0
2009-12-23 10:55:00,24.99,24.99,24.97,24.97,7400.0,24.99,24.99,24.97,24.97,7400.0
2009-12-23 11:00:00,24.97,24.99,24.97,24.99,6100.0,24.97,24.99,24.97,24.99,6100.0
2009-12-23 11:05:00,24.98,25.0,24.96,25.0,38600.0,24.98,25.0,24.96,25.0,38600.0
2009-12-23 11:10:00,24.99,25.0,24.98,25.0,6700.0,24.99,25.0,24.98,25.0,6700.0
2009-12-23 11:15:00,25.0,25.08,25.0,25.08,10600.0,25.0,25.08,25.0,25.08,10600.0
2009-12-23 11:20:00,25.07,25.1,25.07,25.1,5100.0,25.07,25.1,25.07,25.1,5100.0
2009-12-23 11:25:00,25.1,25.1,25.08,25.09,13500.0,25.1,25.1,25.08,25.09,13500.0
2009-12-23 11:30:00,25.1,25.13,25.09,25.11,13900.0,25.1,25.13,25.09,25.11,13900.0
2009-12-23 11:35:00,25.12,25.16,25.12,25.13,8200.0,25.12,25.16,25.12,25.13,8200.0
2009-12-23 11:40:00,25.13,25.16,25.13,25.13,12000.0,25.13,25.16,25.13,25.13,12000.0
2009-12-23 11:45:00,25.13,25.14,25.12,25.12,1500.0,25.13,25.14,25.12,25.12,1500.0
2009-12-23 11:50:00,25.12,25.13,25.09,25.11,14700.0,25.12,25.13,25.09,25.11,14700.0
2009-12-23 11:55:00,25.11,25.11,25.11,25.11,1100.0,25.11,25.11,25.11,25.11,1100.0
2009-12-23 12:00:00,25.12,25.12,25.1,25.1,5800.0,25.12,25.12,25.1,25.1,5800.0
2009-12-23 12:05:00,25.1,25.1,25.09,25.09,3200.0,25.1,25.1,25.09,25.09,3200.0
2009-12-23 12:10:00,25.09,25.1,25.08,25.1,3900.0,25.09,25.1,25.08,25.1,3900.0
2009-12-23 12:15:00,25.09,25.13,25.09,25.13,9200.0,25.09,25.13,25.09,25.13,9200.0
2009-12-23 12:20:00,25.12,25.13,25.12,25.12,4500.0,25.12,25.13,25.12,25.12,4500.0
2009-12-23 12:25:00,25.12,25.12,25.1,25.11,3400.0,25.12,25.12,25.1,25.11,3400.0
2009-12-23 12:30:00,25.1,25.11,25.09,25.1,5200.0,25.1,25.11,25.09,25.1,5200.0
2009-12-23 12:35:00,25.1,25.1,25.08,25.08,5900.0,25.1,25.1,25.08,25.08,5900.0
2009-12-23 12:40:00,25.08,25.09,25.08,25.09,8400.0,25.08,25.09,25.08,25.09,8400.0
2009-12-23 12:45:00,25.09,25.14,25.09,25.14,28100.0,25.09,25.14,25.09,25.14,28100.0
2009-12-23 12:50:00,25.14,25.18,25.14,25.17,13100.0,25.14,25.18,25.14,25.17,13100.0
2009-12-23 12:55:00,25.16,25.17,25.16,25.16,900.0,25.16,25.17,25.16,25.16,900.0
2009-12-23 13:00:00,25.16,25.16,25.15,25.16,3600.0,25.16,25.16,25.15,25.16,3600.0
2009-12-23 13:05:00,25.16,25.17,25.16,25.17,3900.0,25.16,25.17,25.16,25.17,3900.0
2009-12-23 13:10:00,25.16,25.18,25.16,25.17,15400.0,25.16,25.18,25.16,25.17,15400.0
2009-12-23 13:15:00,25.17,25.17,25.16,25.17,19400.0,25.17,25.17,25.16,25.17,19400.0
2009-12-23 13:20:00,25.17,25.2,25.17,25.18,21300.0,25.17,25.2,25.17,25.18,21300.0
2009-12-23 13:25:00,25.18,25.18,25.17,25.17,3100.0,25.18,25.18,25.17,25.17,3100.0
2009-12-23 13:30:00,25.17,25.23,25.17,25.23,11400.0,25.17,25.23,25.17,25.23,11400.0
2009-12-23 13:35:00,25.22,25.23,25.18,25.18,7700.0,25.22,25.23,25.18,25.18,7700.0
2009-12-23 13:40:00,25.17,25.17,25.17,25.17,1600.0,25.17,25.17,25.17,25.17,1600.0
2009-12-23 13:45:00,25.18,25.23,25.18,25.21,13100.0,25.18,25.23,25.18,25.21,13100.0
2009-12-23 13:50:00,25.21,25.22,25.19,25.19,4700.0,25.21,25.22,25.19,25.19,4700.0
2009-12-23 13:55:00,25.19,25.19,25.17,25.17,18100.0,25.19,25.19,25.17,25.17,18100.0
2009-12-23 14:00:00,25.18,25.19,25.17,25.18,1500.0,25.18,25.19,25.17,25.18,1500.0
2009-12-23 14:05:00,25.19,25.2,25.18,25.2,5300.0,25.19,25.2,25.18,25.2,5300.0
2009-12-23 14:10:00,25.2,25.22,25.2,25.22,6200.0,25.2,25.22,25.2,25.22,6200.0
2009-12-23 14:15:00,25.23,25.23,25.21,25.21,4100.0,25.23,25.23,25.21,25.21,4100.0
2009-12-23 14:20:00,25.21,25.22,25.21,25.21,1100.0,25.21,25.22,25.21,25.21,1100.0
2009-12-23 14:25:00,25.21,25.22,25.19,25.2,2700.0,25.21,25.22,25.19,25.2,2700.0
2009-12-23 14:30:00,25.19,25.21,25.19,25.21,8800.0,25.19,25.21,25.19,25.21,8800.0
2009-12-23 14:35:00,25.2,25.23,25.19,25.21,15200.0,25.2,25.23,25.19,25.21,15200.0
2009-12-23 14:40:00,25.22,25.22,25.2,25.22,24200.0,25.22,25.22,25.2,25.22,24200.0
2009-12-23 14:45:00,25.22,25.23,25.21,25.22,5700.0,25.22,25.23,25.21,25.22,5700.0
2009-12-23 14:50:00,25.22,25.24,25.21,25.24,12600.0,25.22,25.24,25.21,25.24,12600.0
2009-12-23 14:55:00,25.24,25.26,25.24,25.26,12800.0,25.24,25.26,25.24,25.26,12800.0
2009-12-23 15:00:00,25.26,25.26,25.25,25.25,12100.0,25.26,25.26,25.25,25.25,12100.0
2009-12-23 15:05:00,25.25,25.26,25.25,25.26,11700.0,25.25,25.26,25.25,25.26,11700.0
2009-12-23 15:10:00,25.26,25.26,25.25,25.25,8500.0,25.26,25.26,25.25,25.25,8500.0
2009-12-23 15:15:00,25.25,25.28,25.25,25.27,19300.0,25.25,25.28,25.25,25.27,19300.0
2009-12-23 15:20:00,25.27,25.28,25.26,25.27,11100.0,25.27,25.28,25.26,25.27,11100.0
2009-12-23 15:25:00,25.26,25.26,25.25,25.25,9800.0,25.26,25.26,25.25,25.25,9800.0
2009-12-23 15:30:00,25.25,25.26,25.25,25.26,23100.0,25.25,25.26,25.25,25.26,23100.0
2009-12-23 15:35:00,25.26,25.27,25.25,25.26,16800.0,25.26,25.27,25.25,25.26,16800.0
2009-12-23 15:40:00,25.26,25.29,25.26,25.28,23300.0,25.26,25.29,25.26,25.28,23300.0
2009-12-23 15:45:00,25.27,25.28,25.26,25.27,18500.0,25.27,25.28,25.26,25.27,18500.0
2009-12-23 15:50:00,25.28,25.28,25.25,25.27,36600.0,25.28,25.28,25.25,25.27,36600.0
2009-12-23 15:55:00,25.27,25.29,25.27,25.29,46800.0,25.27,25.29,25.27,25.29,46800.0
2009-12-24 09:30:00,25.27,25.3,25.12,25.23,12700.0,25.27,25.3,25.12,25.23,12700.0
2009-12-24 09:35:00,25.24,25.33,25.23,25.25,10500.0,25.24,25.33,25.23,25.25,10500.0
2009-12-24 09:40:00,25.23,25.33,25.23,25.33,10000.0,25.23,25.33,25.23,25.33,10000.0
2009-12-24 09:45:00,25.34,25.34,25.27,25.28,6700.0,25.34,25.34,25.27,25.28,6700.0
2009-12-24 09:50:00,25.3,25.44,25.3,25.44,28300.0,25.3,25.44,25.3,25.44,28300.0
2009-12-24 09:55:00,25.43,25.52,25.43,25.5,23900.0,25.43,25.52,25.43,25.5,23900.0
2009-12-24 10:00:00,25.5,25.62,25.5,25.57,60000.0,25.5,25.62,25.5,25.57,60000.0
2009-12-24 10:05:00,25.57,25.57,25.52,25.54,14600.0,25.57,25.57,25.52,25.54,14600.0
2009-12-24 10:10:00,25.54,25.59,25.54,25.58,12000.0,25.54,25.59,25.54,25.58,12000.0
2009-12-24 10:15:00,25.59,25.6,25.59,25.59,4000.0,25.59,25.6,25.59,25.59,4000.0
2009-12-24 10:20:00,25.6,25.64,25.59,25.63,19800.0,25.6,25.64,25.59,25.63,19800.0
2009-12-24 10:25:00,25.64,25.68,25.61,25.66,46800.0,25.64,25.68,25.61,25.66,46800.0
2009-12-24 10:30:00,25.67,25.67,25.6,25.65,52300.0,25.67,25.67,25.6,25.65,52300.0
2009-12-24 10:35:00,25.65,25.66,25.64,25.66,32600.0,25.65,25.66,25.64,25.66,32600.0
2009-12-24 10:40:00,25.66,25.67,25.65,25.66,7600.0,25.66,25.67,25.65,25.66,7600.0
2009-12-24 10:45:00,25.65,25.67,25.65,25.67,13800.0,25.65,25.67,25.65,25.67,13800.0
2009-12-24 10:50:00,25.66,25.71,25.65,25.68,32500.0,25.66,25.71,25.65,25.68,32500.0
2009-12-24 10:55:00,25.68,25.74,25.68,25.74,17400.0,25.68,25.74,25.68,25.74,17400.0
2009-12-24 11:00:00,25.73,25.76,25.73,25.73,19400.0,25.73,25.76,25.73,25.73,19400.0
2009-12-24 11:05:00,25.74,25.76,25.73,25.75,10700.0,25.74,25.76,25.73,25.75,10700.0
2009-12-24 11:10:00,25.76,25.76,25.73,25.75,8600.0,25.76,25.76,25.73,25.75,8600.0
2009-12-24 11:15:00,25.75,25.76,25.74,25.76,36500.0,25.75,25.76,25.74,25.76,36500.0
2009-12-24 11:20:00,25.76,25.76,25.74,25.75,10400.0,25.76,25.76,25.74,25.75,10400.0
2009-12-24 11:25:00,25.74,25.78,25.74,25.78,18700.0,25.74,25.78,25.74,25.78,18700.0
2009-12-24 11:30:00,25.78,25.8,25.78,25.78,10600.0,25.78,25.8,25.78,25.78,10600.0
2009-12-24 11:35:00,25.77,25.8,25.77,25.79,9000.0,25.77,25.8,25.77,25.79,9000.0
2009-12-24 11:40:00,25.78,25.82,25.78,25.81,15100.0,25.78,25.82,25.78,25.81,15100.0
2009-12-24 11:45:00,25.82,25.85,25.81,25.85,6800.0,25.82,25.85,25.81,25.85,6800.0
2009-12-24 11:50:00,25.85,25.88,25.84,25.87,27500.0,25.85,25.88,25.84,25.87,27500.0
2009-12-24 11:55:00,25.87,25.9,25.86,25.89,19100.0,25.87,25.9,25.86,25.89,19100.0
2009-12-24 12:00:00,25.88,25.88,25.79,25.87,42400.0,25.88,25.88,25.79,25.87,42400.0
2009-12-24 12:05:00,25.87,25.9,25.86,25.86,27700.0,25.87,25.9,25.86,25.86,27700.0
2009-12-24 12:10:00,25.86,25.87,25.84,25.87,12800.0,25.86,25.87,25.84,25.87,12800.0
2009-12-24 12:15:00,25.87,25.87,25.8,25.8,6800.0,25.87,25.87,25.8,25.8,6800.0
2009-12-24 12:20:00,25.8,25.81,25.78,25.79,9600.0,25.8,25.81,25.78,25.79,9600.0
2009-12-24 12:25:00,25.79,25.79,25.76,25.78,10200.0,25.79,25.79,25.76,25.78,10200.0
2009-12-24 12:30:00,25.78,25.81,25.77,25.8,11300.0,25.78,25.81,25.77,25.8,11300.0
2009-12-24 12:35:00,25.8,25.83,25.79,25.8,12000.0,25.8,25.83,25.79,25.8,12000.0
2009-12-24 12:40:00,25.8,25.84,25.8,25.84,16300.0,25.8,25.84,25.8,25.84,16300.0
2009-12-24 12:45:00,25.84,25.86,25.8,25.8,41500.0,25.84,25.86,25.8,25.8,41500.0
2009-12-24 12:50:00,25.81,25.85,25.8,25.82,30100.0,25.81,25.85,25.8,25.82,30100.0
2009-12-24 12:55:00,25.81,25.88,25.81,25.88,74000.0,25.81,25.88,25.81,25.88,74000.0
2009-12-28 09:30:00,25.42,25.9,25.42,25.67,28000.0,25.42,25.9,25.42,25.67,28000.0
2009-12-28 09:35:00,25.65,25.79,25.65,25.75,27500.0,25.65,25.79,25.65,25.75,27500.0
2009-12-28 09:40:00,25.78,25.8,25.76,25.76,14100.0,25.78,25.8,25.76,25.76,14100.0
2009-12-28 09:45:00,25.77,25.78,25.75,25.77,28500.0,25.77,25.78,25.75,25.77,28500.0
2009-12-28 09:50:00,25.78,25.84,25.77,25.83,93500.0,25.78,25.84,25.77,25.83,93500.0
2009-12-28 09:55:00,25.83,25.84,25.72,25.75,177700.0,25.83,25.84,25.72,25.75,177700.0
2009-12-28 10:00:00,25.75,25.77,25.71,25.77,12100.0,25.75,25.77,25.71,25.77,12100.0
2009-12-28 10:05:00,25.77,25.77,25.72,25.72,13800.0,25.77,25.77,25.72,25.72,13800.0
2009-12-28 10:10:00,25.73,25.73,25.67,25.67,14100.0,25.73,25.73,25.67,25.67,14100.0
2009-12-28 10:15:00,25.67,25.67,25.6,25.65,39900.0,25.67,25.67,25.6,25.65,39900.0
2009-12-28 10:20:00,25.64,25.65,25.6,25.62,13500.0,25.64,25.65,25.6,25.62,13500.0
2009-12-28 10:25:00,25.63,25.69,25.62,25.67,17300.0,25.63,25.69,25.62,25.67,17300.0
2009-12-28 10:30:00,25.67,25.67,25.65,25.65,5800.0,25.67,25.67,25.65,25.65,5800.0
2009-12-28 10:35:00,25.64,25.64,25.58,25.58,19300.0,25.64,25.64,25.58,25.58,19300.0
2009-12-28 10:40:00,25.58,25.58,25.56,25.57,35400.0,25.58,25.58,25.56,25.57,35400.0
2009-12-28 10:45:00,25.57,25.57,25.49,25.53,76300.0,25.57,25.57,25.49,25.53,76300.0
2009-12-28 10:50:00,25.53,25.57,25.52,25.54,86400.0,25.53,25.57,25.52,25.54,86400.0
2009-12-28 10:55:00,25.55,25.55,25.51,25.54,13400.0,25.55,25.55,25.51,25.54,13400.0
2009-12-28 11:00:00,25.54,25.6,25.54,25.6,52800.0,25.54,25.6,25.54,25.6,52800.0
2009-12-28 11:05:00,25.59,25.61,25.57,25.57,13600.0,25.59,25.61,25.57,25.57,13600.0
2009-12-28 11:10:00,25.57,25.57,25.51,25.54,31700.0,25.57,25.57,25.51,25.54,31700.0
2009-12-28 11:15:00,25.54,25.54,25.51,25.51,5400.0,25.54,25.54,25.51,25.51,5400.0
2009-12-28 11:20:00,25.51,25.52,25.49,25.52,9000.0,25.51,25.52,25.49,25.52,9000.0
2009-12-28 11:25:00,25.51,25.53,25.5,25.52,36700.0,25.51,25.53,25.5,25.52,36700.0
2009-12-28 11:30:00,25.53,25.55,25.53,25.54,110300.0,25.53,25.55,25.53,25.54,110300.0
2009-12-28 11:35:00,25.54,25.59,25.54,25.59,13200.0,25.54,25.59,25.54,25.59,13200.0
2009-12-28 11:40:00,25.58,25.59,25.57,25.57,17200.0,25.58,25.59,25.57,25.57,17200.0
2009-12-28 11:45:00,25.57,25.58,25.53,25.54,26000.0,25.57,25.58,25.53,25.54,26000.0
2009-12-28 11:50:00,25.54,25.55,25.52,25.52,15500.0,25.54,25.55,25.52,25.52,15500.0
2009-12-28 11:55:00,25.52,25.52,25.5,25.51,49100.0,25.52,25.52,25.5,25.51,49100.0
2009-12-28 12:00:00,25.51,25.52,25.51,25.51,3400.0,25.51,25.52,25.51,25.51,3400.0
2009-12-28 12:05:00,25.52,25.58,25.51,25.57,20500.0,25.52,25.58,25.51,25.57,20500.0
2009-12-28 12:10:00,25.57,25.58,25.57,25.58,6100.0,25.57,25.58,25.57,25.58,6100.0
2009-12-28 12:15:00,25.58,25.6,25.58,25.6,8300.0,25.58,25.6,25.58,25.6,8300.0
2009-12-28 12:20:00,25.59,25.63,25.59,25.62,53100.0,25.59,25.63,25.59,25.62,53100.0
2009-12-28 12:25:00,25.62,25.65,25.62,25.65,13400.0,25.62,25.65,25.62,25.65,13400.0
2009-12-28 12:30:00,25.64,25.64,25.62,25.62,18300.0,25.64,25.64,25.62,25.62,18300.0
2009-12-28 12:35:00,25.63,25.63,25.62,25.63,23800.0,25.63,25.63,25.62,25.63,23800.0
2009-12-28 12:40:00,25.63,25.63,25.62,25.62,11000.0,25.63,25.63,25.62,25.62,11000.0
2009-12-28 12:45:00,25.62,25.63,25.61,25.62,13300.0,25.62,25.63,25.61,25.62,13300.0
2009-12-28 12:50:00,25.61,25.62,25.6,25.62,26100.0,25.61,25.62,25.6,25.62,26100.0
2009-12-28 12:55:00,25.62,25.62,25.58,25.58,42300.0,25.62,25.62,25.58,25.58,42300.0
2009-12-28 13:00:00,25.57,25.59,25.57,25.59,4400.0,25.57,25.59,25.57,25.59,4400.0
2009-12-28 13:05:00,25.58,25.6,25.58,25.58,7500.0,25.58,25.6,25.58,25.58,7500.0
2009-12-28 13:10:00,25.59,25.59,25.55,25.55,16400.0,25.59,25.59,25.55,25.55,16400.0
2009-12-28 13:15:00,25.55,25.56,25.55,25.55,4600.0,25.55,25.56,25.55,25.55,4600.0
2009-12-28 13:20:00,25.55,25.56,25.53,25.54,12700.0,25.55,25.56,25.53,25.54,12700.0
2009-12-28 13:25:00,25.53,25.55,25.51,25.52,24100.0,25.53,25.55,25.51,25.52,24100.0
2009-12-28 13:30:00,25.52,25.52,25.51,25.51,1000.0,25.52,25.52,25.51,25.51,1000.0
2009-12-28 13:35:00,25.52,25.53,25.51,25.53,5700.0,25.52,25.53,25.51,25.53,5700.0
2009-12-28 13:40:00,25.52,25.53,25.52,25.52,1500.0,25.52,25.53,25.52,25.52,1500.0
2009-12-28 13:45:00,25.52,25.53,25.5,25.5,6400.0,25.52,25.53,25.5,25.5,6400.0
2009-12-28 13:50:00,25.49,25.5,25.47,25.47,22800.0,25.49,25.5,25.47,25.47,22800.0
2009-12-28 13:55:00,25.47,25.47,25.45,25.46,8300.0,25.47,25.47,25.45,25.46,8300.0
2009-12-28 14:00:00,25.45,25.48,25.41,25.41,37600.0,25.45,25.48,25.41,25.41,37600.0
2009-12-28 14:05:00,25.41,25.43,25.4,25.42,7600.0,25.41,25.43,25.4,25.42,7600.0
2009-12-28 14:10:00,25.41,25.41,25.36,25.41,8700.0,25.41,25.41,25.36,25.41,8700.0
2009-12-28 14:15:00,25.42,25.43,25.41,25.41,6900.0,25.42,25.43,25.41,25.41,6900.0
2009-12-28 14:20:00,25.41,25.41,25.39,25.4,4900.0,25.41,25.41,25.39,25.4,4900.0
2009-12-28 14:25:00,25.39,25.42,25.39,25.42,7500.0,25.39,25.42,25.39,25.42,7500.0
2009-12-28 14:30:00,25.42,25.46,25.41,25.46,7100.0,25.42,25.46,25.41,25.46,7100.0
2009-12-28 14:35:00,25.45,25.47,25.45,25.47,4300.0,25.45,25.47,25.45,25.47,4300.0
2009-12-28 14:40:00,25.47,25.47,25.44,25.44,3800.0,25.47,25.47,25.44,25.44,3800.0
2009-12-28 14:45:00,25.45,25.47,25.44,25.47,7300.0,25.45,25.47,25.44,25.47,7300.0
2009-12-28 14:50:00,25.46,25.47,25.46,25.46,5900.0,25.46,25.47,25.46,25.46,5900.0
2009-12-28 14:55:00,25.47,25.47,25.45,25.45,5200.0,25.47,25.47,25.45,25.45,5200.0
2009-12-28 15:00:00,25.45,25.46,25.44,25.44,6800.0,25.45,25.46,25.44,25.44,6800.0
2009-12-28 15:05:00,25.43,25.46,25.43,25.46,13000.0,25.43,25.46,25.43,25.46,13000.0
2009-12-28 15:10:00,25.46,25.46,25.45,25.45,8200.0,25.46,25.46,25.45,25.45,8200.0
2009-12-28 15:15:00,25.45,25.46,25.45,25.46,5200.0,25.45,25.46,25.45,25.46,5200.0
2009-12-28 15:20:00,25.45,25.46,25.45,25.45,7500.0,25.45,25.46,25.45,25.45,7500.0
2009-12-28 15:25:00,25.45,25.45,25.39,25.4,64800.0,25.45,25.45,25.39,25.4,64800.0
2009-12-28 15:30:00,25.4,25.4,25.39,25.39,11500.0,25.4,25.4,25.39,25.39,11500.0
2009-12-28 15:35:00,25.39,25.4,25.39,25.4,18600.0,25.39,25.4,25.39,25.4,18600.0
2009-12-28 15:40:00,25.39,25.39,25.36,25.37,33300.0,25.39,25.39,25.36,25.37,33300.0
2009-12-28 15:45:00,25.37,25.37,25.36,25.36,35500.0,25.37,25.37,25.36,25.36,35500.0
2009-12-28 15:50:00,25.36,25.38,25.36,25.38,58300.0,25.36,25.38,25.36,25.38,58300.0
2009-12-28 15:55:00,25.37,25.46,25.37,25.45,99700.0,25.37,25.46,25.37,25.45,99700.0
2009-12-29 09:30:00,25.45,25.49,25.3,25.36,11900.0,25.45,25.49,25.3,25.36,11900.0
2009-12-29 09:35:00,25.38,25.39,25.34,25.37,5200.0,25.38,25.39,25.34,25.37,5200.0
2009-12-29 09:40:00,25.34,25.37,25.28,25.3,13200.0,25.34,25.37,25.28,25.3,13200.0
2009-12-29 09:45:00,25.29,25.3,25.28,25.28,9700.0,25.29,25.3,25.28,25.28,9700.0
2009-12-29 09:50:00,25.28,25.29,25.27,25.28,22000.0,25.28,25.29,25.27,25.28,22000.0
2009-12-29 09:55:00,25.28,25.29,25.27,25.28,13800.0,25.28,25.29,25.27,25.28,13800.0
2009-12-29 10:00:00,25.28,25.3,25.25,25.3,18900.0,25.28,25.3,25.25,25.3,18900.0
2009-12-29 10:05:00,25.3,25.34,25.29,25.33,12400.0,25.3,25.34,25.29,25.33,12400.0
2009-12-29 10:10:00,25.33,25.4,25.33,25.4,12700.0,25.33,25.4,25.33,25.4,12700.0
2009-12-29 10:15:00,25.4,25.45,25.39,25.43,9400.0,25.4,25.45,25.39,25.43,9400.0
2009-12-29 10:20:00,25.43,25.46,25.43,25.45,4500.0,25.43,25.46,25.43,25.45,4500.0
2009-12-29 10:25:00,25.46,25.46,25.44,25.44,7500.0,25.46,25.46,25.44,25.44,7500.0
2009-12-29 10:30:00,25.44,25.47,25.44,25.46,7600.0,25.44,25.47,25.44,25.46,7600.0
2009-12-29 10:35:00,25.47,25.49,25.47,25.47,8800.0,25.47,25.49,25.47,25.47,8800.0
2009-12-29 10:40:00,25.48,25.49,25.47,25.48,5700.0,25.48,25.49,25.47,25.48,5700.0
2009-12-29 10:45:00,25.48,25.48,25.46,25.47,5600.0,25.48,25.48,25.46,25.47,5600.0
2009-12-29 10:50:00,25.46,25.47,25.46,25.46,1800.0,25.46,25.47,25.46,25.46,1800.0
2009-12-29 10:55:00,25.46,25.46,25.44,25.44,5500.0,25.46,25.46,25.44,25.44,5500.0
2009-12-29 11:00:00,25.43,25.44,25.41,25.41,21800.0,25.43,25.44,25.41,25.41,21800.0
2009-12-29 11:05:00,25.42,25.42,25.38,25.38,7600.0,25.42,25.42,25.38,25.38,7600.0
2009-12-29 11:10:00,25.37,25.38,25.37,25.37,3400.0,25.37,25.38,25.37,25.37,3400.0
2009-12-29 11:15:00,25.37,25.39,25.37,25.39,2500.0,25.37,25.39,25.37,25.39,2500.0
2009-12-29 11:20:00,25.39,25.4,25.38,25.4,9300.0,25.39,25.4,25.38,25.4,9300.0
2009-12-29 11:25:00,25.4,25.4,25.36,25.36,23600.0,25.4,25.4,25.36,25.36,23600.0
2009-12-29 11:30:00,25.36,25.38,25.36,25.38,7800.0,25.36,25.38,25.36,25.38,7800.0
2009-12-29 11:35:00,25.39,25.39,25.35,25.37,22400.0,25.39,25.39,25.35,25.37,22400.0
2009-12-29 11:40:00,25.36,25.38,25.35,25.38,8600.0,25.36,25.38,25.35,25.38,8600.0
2009-12-29 11:45:00,25.38,25.38,25.38,25.38,2100.0,25.38,25.38,25.38,25.38,2100.0
2009-12-29 11:50:00,25.39,25.39,25.38,25.39,7900.0,25.39,25.39,25.38,25.39,7900.0
2009-12-29 11:55:00,25.38,25.39,25.38,25.38,12600.0,25.38,25.39,25.38,25.38,12600.0
2009-12-29 12:00:00,25.38,25.39,25.37,25.37,16600.0,25.38,25.39,25.37,25.37,16600.0
2009-12-29 12:05:00,25.37,25.37,25.37,25.37,200.0,25.37,25.37,25.37,25.37,200.0
2009-12-29 12:10:00,25.38,25.38,25.36,25.36,31700.0,25.38,25.38,25.36,25.36,31700.0
2009-12-29 12:15:00,25.36,25.37,25.36,25.36,5100.0,25.36,25.37,25.36,25.36,5100.0
2009-12-29 12:20:00,25.36,25.38,25.34,25.38,91300.0,25.36,25.38,25.34,25.38,91300.0
2009-12-29 12:25:00,25.38,25.4,25.38,25.39,3900.0,25.38,25.4,25.38,25.39,3900.0
2009-12-29 12:30:00,25.39,25.39,25.38,25.39,14000.0,25.39,25.39,25.38,25.39,14000.0
2009-12-29 12:35:00,25.39,25.39,25.38,25.39,5300.0,25.39,25.39,25.38,25.39,5300.0
2009-12-29 12:40:00,25.39,25.4,25.38,25.4,10200.0,25.39,25.4,25.38,25.4,10200.0
2009-12-29 12:45:00,25.4,25.4,25.39,25.4,11000.0,25.4,25.4,25.39,25.4,11000.0
2009-12-29 12:50:00,25.4,25.4,25.39,25.4,1800.0,25.4,25.4,25.39,25.4,1800.0
2009-12-29 12:55:00,25.4,25.4,25.38,25.38,13100.0,25.4,25.4,25.38,25.38,13100.0
2009-12-29 13:00:00,25.37,25.38,25.36,25.37,13300.0,25.37,25.38,25.36,25.37,13300.0
2009-12-29 13:05:00,25.38,25.38,25.37,25.37,4300.0,25.38,25.38,25.37,25.37,4300.0
2009-12-29 13:10:00,25.38,25.38,25.37,25.38,1600.0,25.38,25.38,25.37,25.38,1600.0
2009-12-29 13:15:00,25.38,25.38,25.37,25.38,2000.0,25.38,25.38,25.37,25.38,2000.0
2009-12-29 13:20:00,25.38,25.38,25.37,25.37,4700.0,25.38,25.38,25.37,25.37,4700.0
2009-12-29 13:25:00,25.38,25.39,25.38,25.38,9400.0,25.38,25.39,25.38,25.38,9400.0
2009-12-29 13:30:00,25.38,25.38,25.33,25.34,23600.0,25.38,25.38,25.33,25.34,23600.0
2009-12-29 13:35:00,25.34,25.36,25.33,25.35,6000.0,25.34,25.36,25.33,25.35,6000.0
2009-12-29 13:40:00,25.36,25.36,25.35,25.35,5000.0,25.36,25.36,25.35,25.35,5000.0
2009-12-29 13:45:00,25.36,25.38,25.36,25.38,9000.0,25.36,25.38,25.36,25.38,9000.0
2009-12-29 13:50:00,25.38,25.39,25.37,25.38,8300.0,25.38,25.39,25.37,25.38,8300.0
2009-12-29 13:55:00,25.39,25.39,25.38,25.39,600.0,25.39,25.39,25.38,25.39,600.0
2009-12-29 14:00:00,25.39,25.39,25.35,25.36,13100.0,25.39,25.39,25.35,25.36,13100.0
2009-12-29 14:05:00,25.36,25.39,25.36,25.39,10700.0,25.36,25.39,25.36,25.39,10700.0
2009-12-29 14:10:00,25.39,25.39,25.38,25.39,2200.0,25.39,25.39,25.38,25.39,2200.0
2009-12-29 14:15:00,25.38,25.39,25.38,25.39,6100.0,25.38,25.39,25.38,25.39,6100.0
2009-12-29 14:20:00,25.39,25.4,25.38,25.4,17200.0,25.39,25.4,25.38,25.4,17200.0
2009-12-29 14:25:00,25.4,25.43,25.4,25.43,57600.0,25.4,25.43,25.4,25.43,57600.0
2009-12-29 14:30:00,25.42,25.44,25.41,25.42,32500.0,25.42,25.44,25.41,25.42,32500.0
2009-12-29 14:35:00,25.42,25.44,25.41,25.43,58500.0,25.42,25.44,25.41,25.43,58500.0
2009-12-29 14:40:00,25.44,25.48,25.43,25.48,41400.0,25.44,25.48,25.43,25.48,41400.0
2009-12-29 14:45:00,25.47,25.48,25.45,25.48,33500.0,25.47,25.48,25.45,25.48,33500.0
2009-12-29 14:50:00,25.48,25.49,25.46,25.47,26900.0,25.48,25.49,25.46,25.47,26900.0
2009-12-29 14:55:00,25.47,25.49,25.47,25.49,9200.0,25.47,25.49,25.47,25.49,9200.0
2009-12-29 15:00:00,25.48,25.5,25.45,25.48,32000.0,25.48,25.5,25.45,25.48,32000.0
2009-12-29 15:05:00,25.47,25.5,25.47,25.5,13400.0,25.47,25.5,25.47,25.5,13400.0
2009-12-29 15:10:00,25.49,25.5,25.49,25.49,9800.0,25.49,25.5,25.49,25.49,9800.0
2009-12-29 15:15:00,25.5,25.5,25.49,25.5,4500.0,25.5,25.5,25.49,25.5,4500.0
2009-12-29 15:20:00,25.5,25.51,25.49,25.5,19200.0,25.5,25.51,25.49,25.5,19200.0
2009-12-29 15:25:00,25.5,25.53,25.5,25.52,11900.0,25.5,25.53,25.5,25.52,11900.0
2009-12-29 15:30:00,25.52,25.53,25.52,25.52,12400.0,25.52,25.53,25.52,25.52,12400.0
2009-12-29 15:35:00,25.53,25.53,25.51,25.51,4200.0,25.53,25.53,25.51,25.51,4200.0
2009-12-29 15:40:00,25.51,25.52,25.48,25.5,29300.0,25.51,25.52,25.48,25.5,29300.0
2009-12-29 15:45:00,25.5,25.5,25.49,25.5,34400.0,25.5,25.5,25.49,25.5,34400.0
2009-12-29 15:50:00,25.49,25.5,25.47,25.5,91500.0,25.49,25.5,25.47,25.5,91500.0
2009-12-29 15:55:00,25.5,25.55,25.49,25.5,280300.0,25.5,25.55,25.49,25.5,280300.0
2009-12-30 09:30:00,25.26,25.69,25.26,25.45,53000.0,25.26,25.69,25.26,25.45,53000.0
2009-12-30 09:35:00,25.41,25.48,25.4,25.42,14200.0,25.41,25.48,25.4,25.42,14200.0
2009-12-30 09:40:00,25.47,25.6,25.47,25.56,26400.0,25.47,25.6,25.47,25.56,26400.0
2009-12-30 09:45:00,25.56,25.63,25.56,25.61,31800.0,25.56,25.63,25.56,25.61,31800.0
2009-12-30 09:50:00,25.61,25.61,25.53,25.53,24300.0,25.61,25.61,25.53,25.53,24300.0
2009-12-30 09:55:00,25.54,25.61,25.53,25.6,29300.0,25.54,25.61,25.53,25.6,29300.0
2009-12-30 10:00:00,25.59,25.6,25.57,25.6,28200.0,25.59,25.6,25.57,25.6,28200.0
2009-12-30 10:05:00,25.59,25.62,25.55,25.56,22900.0,25.59,25.62,25.55,25.56,22900.0
2009-12-30 10:10:00,25.56,25.58,25.54,25.54,22400.0,25.56,25.58,25.54,25.54,22400.0
2009-12-30 10:15:00,25.55,25.57,25.54,25.54,18200.0,25.55,25.57,25.54,25.54,18200.0
2009-12-30 10:20:00,25.53,25.55,25.52,25.54,39700.0,25.53,25.55,25.52,25.54,39700.0
2009-12-30 10:25:00,25.53,25.55,25.51,25.55,22200.0,25.53,25.55,25.51,25.55,22200.0
2009-12-30 10:30:00,25.55,25.57,25.54,25.55,35500.0,25.55,25.57,25.54,25.55,35500.0
2009-12-30 10:35:00,25.55,25.57,25.53,25.53,77100.0,25.55,25.57,25.53,25.53,77100.0
2009-12-30 10:40:00,25.53,25.53,25.43,25.43,23200.0,25.53,25.53,25.43,25.43,23200.0
2009-12-30 10:45:00,25.43,25.44,25.42,25.42,21100.0,25.43,25.44,25.42,25.42,21100.0
2009-12-30 10:50:00,25.42,25.46,25.42,25.43,54500.0,25.42,25.46,25.42,25.43,54500.0
2009-12-30 10:55:00,25.43,25.44,25.42,25.43,11800.0,25.43,25.44,25.42,25.43,11800.0
2009-12-30 11:00:00,25.43,25.44,25.42,25.43,8000.0,25.43,25.44,25.42,25.43,8000.0
2009-12-30 11:05:00,25.43,25.46,25.43,25.45,11300.0,25.43,25.46,25.43,25.45,11300.0
2009-12-30 11:10:00,25.45,25.46,25.45,25.46,3100.0,25.45,25.46,25.45,25.46,3100.0
2009-12-30 11:15:00,25.45,25.46,25.44,25.44,14800.0,25.45,25.46,25.44,25.44,14800.0
2009-12-30 11:20:00,25.44,25.45,25.43,25.44,4700.0,25.44,25.45,25.43,25.44,4700.0
2009-12-30 11:25:00,25.43,25.44,25.41,25.43,11300.0,25.43,25.44,25.41,25.43,11300.0
2009-12-30 11:30:00,25.42,25.43,25.4,25.4,8400.0,25.42,25.43,25.4,25.4,8400.0
2009-12-30 11:35:00,25.41,25.42,25.41,25.42,2500.0,25.41,25.42,25.41,25.42,2500.0
2009-12-30 11:40:00,25.42,25.42,25.4,25.41,5200.0,25.42,25.42,25.4,25.41,5200.0
2009-12-30 11:45:00,25.41,25.44,25.4,25.44,5900.0,25.41,25.44,25.4,25.44,5900.0
2009-12-30 11:50:00,25.44,25.45,25.44,25.45,9800.0,25.44,25.45,25.44,25.45,9800.0
2009-12-30 11:55:00,25.45,25.45,25.43,25.45,10000.0,25.45,25.45,25.43,25.45,10000.0
2009-12-30 12:00:00,25.45,25.48,25.45,25.48,8200.0,25.45,25.48,25.45,25.48,8200.0
2009-12-30 12:05:00,25.47,25.48,25.47,25.47,2300.0,25.47,25.48,25.47,25.47,2300.0
2009-12-30 12:10:00,25.48,25.53,25.47,25.51,22400.0,25.48,25.53,25.47,25.51,22400.0
2009-12-30 12:15:00,25.51,25.53,25.51,25.52,21800.0,25.51,25.53,25.51,25.52,21800.0
2009-12-30 12:20:00,25.52,25.58,25.52,25.57,6300.0,25.52,25.58,25.52,25.57,6300.0
2009-12-30 12:25:00,25.58,25.58,25.57,25.58,2400.0,25.58,25.58,25.57,25.58,2400.0
2009-12-30 12:30:00,25.58,25.59,25.58,25.58,4000.0,25.58,25.59,25.58,25.58,4000.0
2009-12-30 12:35:00,25.59,25.6,25.57,25.59,9100.0,25.59,25.6,25.57,25.59,9100.0
2009-12-30 12:40:00,25.58,25.58,25.55,25.56,4100.0,25.58,25.58,25.55,25.56,4100.0
2009-12-30 12:45:00,25.57,25.58,25.56,25.58,2100.0,25.57,25.58,25.56,25.58,2100.0
2009-12-30 12:50:00,25.57,25.58,25.55,25.57,9500.0,25.57,25.58,25.55,25.57,9500.0
2009-12-30 12:55:00,25.56,25.57,25.55,25.55,3500.0,25.56,25.57,25.55,25.55,3500.0
2009-12-30 13:00:00,25.56,25.58,25.55,25.56,14800.0,25.56,25.58,25.55,25.56,14800.0
2009-12-30 13:05:00,25.56,25.56,25.51,25.51,7500.0,25.56,25.56,25.51,25.51,7500.0
2009-12-30 13:10:00,25.51,25.51,25.47,25.5,8800.0,25.51,25.51,25.47,25.5,8800.0
2009-12-30 13:15:00,25.5,25.5,25.49,25.49,2200.0,25.5,25.5,25.49,25.49,2200.0
2009-12-30 13:20:00,25.49,25.5,25.49,25.49,2900.0,25.49,25.5,25.49,25.49,2900.0
2009-12-30 13:25:00,25.49,25.5,25.49,25.5,700.0,25.49,25.5,25.49,25.5,700.0
2009-12-30 13:30:00,25.5,25.5,25.47,25.47,5800.0,25.5,25.5,25.47,25.47,5800.0
2009-12-30 13:35:00,25.47,25.48,25.47,25.48,1700.0,25.47,25.48,25.47,25.48,1700.0
2009-12-30 13:40:00,25.48,25.5,25.48,25.5,12000.0,25.48,25.5,25.48,25.5,12000.0
2009-12-30 13:45:00,25.49,25.5,25.49,25.5,800.0,25.49,25.5,25.49,25.5,800.0
2009-12-30 13:50:00,25.5,25.51,25.49,25.51,12600.0,25.5,25.51,25.49,25.51,12600.0
2009-12-30 13:55:00,25.52,25.52,25.49,25.49,4500.0,25.52,25.52,25.49,25.49,4500.0
2009-12-30 14:00:00,25.49,25.51,25.49,25.5,11100.0,25.49,25.51,25.49,25.5,11100.0
2009-12-30 14:05:00,25.5,25.51,25.5,25.5,14900.0,25.5,25.51,25.5,25.5,14900.0
2009-12-30 14:10:00,25.51,25.51,25.48,25.49,11200.0,25.51,25.51,25.48,25.49,11200.0
2009-12-30 14:15:00,25.48,25.49,25.48,25.48,9200.0,25.48,25.49,25.48,25.48,9200.0
2009-12-30 14:20:00,25.48,25.5,25.48,25.5,8800.0,25.48,25.5,25.48,25.5,8800.0
2009-12-30 14:25:00,25.5,25.5,25.48,25.5,19300.0,25.5,25.5,25.48,25.5,19300.0
2009-12-30 14:30:00,25.5,25.51,25.49,25.5,10100.0,25.5,25.51,25.49,25.5,10100.0
2009-12-30 14:35:00,25.5,25.51,25.5,25.5,4900.0,25.5,25.51,25.5,25.5,4900.0
2009-12-30 14:40:00,25.51,25.51,25.5,25.51,2300.0,25.51,25.51,25.5,25.51,2300.0
2009-12-30 14:45:00,25.5,25.51,25.49,25.51,35000.0,25.5,25.51,25.49,25.51,35000.0
2009-12-30 14:50:00,25.51,25.51,25.46,25.49,75100.0,25.51,25.51,25.46,25.49,75100.0
2009-12-30 14:55:00,25.49,25.5,25.49,25.5,1400.0,25.49,25.5,25.49,25.5,1400.0
2009-12-30 15:00:00,25.5,25.51,25.49,25.5,11300.0,25.5,25.51,25.49,25.5,11300.0
2009-12-30 15:05:00,25.5,25.51,25.5,25.5,1600.0,25.5,25.51,25.5,25.5,1600.0
2009-12-30 15:10:00,25.51,25.51,25.47,25.49,26100.0,25.51,25.51,25.47,25.49,26100.0
2009-12-30 15:15:00,25.5,25.5,25.49,25.49,4200.0,25.5,25.5,25.49,25.49,4200.0
2009-12-30 15:20:00,25.5,25.5,25.49,25.5,4000.0,25.5,25.5,25.49,25.5,4000.0
2009-12-30 15:25:00,25.5,25.5,25.49,25.5,9100.0,25.5,25.5,25.49,25.5,9100.0
2009-12-30 15:30:00,25.5,25.53,25.49,25.52,16300.0,25.5,25.53,25.49,25.52,16300.0
2009-12-30 15:35:00,25.53,25.53,25.52,25.52,5200.0,25.53,25.53,25.52,25.52,5200.0
2009-12-30 15:40:00,25.53,25.53,25.5,25.51,18700.0,25.53,25.53,25.5,25.51,18700.0
2009-12-30 15:45:00,25.51,25.54,25.5,25.54,23800.0,25.51,25.54,25.5,25.54,23800.0
2009-12-30 15:50:00,25.55,25.55,25.54,25.55,27200.0,25.55,25.55,25.54,25.55,27200.0
2009-12-30 15:55:00,25.54,25.56,25.49,25.52,353100.0,25.54,25.56,25.49,25.52,353100.0
2009-12-31 09:30:00,25.55,25.65,25.54,25.55,25200.0,25.55,25.65,25.54,25.55,25200.0
2009-12-31 09:35:00,25.56,25.57,25.54,25.54,27100.0,25.56,25.57,25.54,25.54,27100.0
2009-12-31 09:40:00,25.53,25.58,25.52,25.57,31600.0,25.53,25.58,25.52,25.57,31600.0
2009-12-31 09:45:00,25.58,25.58,25.53,25.53,17000.0,25.58,25.58,25.53,25.53,17000.0
2009-12-31 09:50:00,25.54,25.61,25.53,25.56,30700.0,25.54,25.61,25.53,25.56,30700.0
2009-12-31 09:55:00,25.55,25.57,25.53,25.53,17200.0,25.55,25.57,25.53,25.53,17200.0
2009-12-31 10:00:00,25.53,25.58,25.53,25.57,19500.0,25.53,25.58,25.53,25.57,19500.0
2009-12-31 10:05:00,25.56,25.58,25.54,25.56,12500.0,25.56,25.58,25.54,25.56,12500.0
2009-12-31 10:10:00,25.57,25.57,25.49,25.5,35000.0,25.57,25.57,25.49,25.5,35000.0
2009-12-31 10:15:00,25.5,25.52,25.48,25.51,25900.0,25.5,25.52,25.48,25.51,25900.0
2009-12-31 10:20:00,25.51,25.53,25.51,25.53,7700.0,25.51,25.53,25.51,25.53,7700.0
2009-12-31 10:25:00,25.52,25.54,25.46,25.48,52300.0,25.52,25.54,25.46,25.48,52300.0
2009-12-31 10:30:00,25.48,25.5,25.47,25.48,40800.0,25.48,25.5,25.47,25.48,40800.0
2009-12-31 10:35:00,25.47,25.5,25.46,25.49,34800.0,25.47,25.5,25.46,25.49,34800.0
2009-12-31 10:40:00,25.49,25.51,25.48,25.5,38500.0,25.49,25.51,25.48,25.5,38500.0
2009-12-31 10:45:00,25.5,25.52,25.49,25.49,25200.0,25.5,25.52,25.49,25.49,25200.0
2009-12-31 10:50:00,25.5,25.51,25.49,25.51,15800.0,25.5,25.51,25.49,25.51,15800.0
2009-12-31 10:55:00,25.5,25.51,25.49,25.5,16600.0,25.5,25.51,25.49,25.5,16600.0
2009-12-31 11:00:00,25.5,25.51,25.49,25.51,15100.0,25.5,25.51,25.49,25.51,15100.0
2009-12-31 11:05:00,25.5,25.51,25.42,25.43,45700.0,25.5,25.51,25.42,25.43,45700.0
2009-12-31 11:10:00,25.43,25.45,25.41,25.41,27200.0,25.43,25.45,25.41,25.41,27200.0
2009-12-31 11:15:00,25.4,25.47,25.39,25.47,13900.0,25.4,25.47,25.39,25.47,13900.0
2009-12-31 11:20:00,25.47,25.5,25.47,25.5,10800.0,25.47,25.5,25.47,25.5,10800.0
2009-12-31 11:25:00,25.5,25.5,25.49,25.5,10400.0,25.5,25.5,25.49,25.5,10400.0
2009-12-31 11:30:00,25.49,25.5,25.48,25.48,26900.0,25.49,25.5,25.48,25.48,26900.0
2009-12-31 11:35:00,25.49,25.5,25.48,25.5,9400.0,25.49,25.5,25.48,25.5,9400.0
2009-12-31 11:40:00,25.5,25.52,25.49,25.52,8100.0,25.5,25.52,25.49,25.52,8100.0
2009-12-31 11:45:00,25.52,25.52,25.5,25.5,27100.0,25.52,25.52,25.5,25.5,27100.0
2009-12-31 11:50:00,25.51,25.51,25.49,25.5,31200.0,25.51,25.51,25.49,25.5,31200.0
2009-12-31 11:55:00,25.49,25.5,25.4,25.43,62100.0,25.49,25.5,25.4,25.43,62100.0
2009-12-31 12:00:00,25.44,25.5,25.44,25.5,15700.0,25.44,25.5,25.44,25.5,15700.0
2009-12-31 12:05:00,25.5,25.52,25.49,25.49,38800.0,25.5,25.52,25.49,25.49,38800.0
2009-12-31 12:10:00,25.5,25.5,25.46,25.47,7900.0,25.5,25.5,25.46,25.47,7900.0
2009-12-31 12:15:00,25.47,25.5,25.47,25.5,5500.0,25.47,25.5,25.47,25.5,5500.0
2009-12-31 12:20:00,25.5,25.51,25.49,25.51,11600.0,25.5,25.51,25.49,25.51,11600.0
2009-12-31 12:25:00,25.5,25.51,25.5,25.51,13600.0,25.5,25.51,25.5,25.51,13600.0
2009-12-31 12:30:00,25.51,25.52,25.5,25.52,8900.0,25.51,25.52,25.5,25.52,8900.0
2009-12-31 12:35:00,25.51,25.55,25.51,25.55,13600.0,25.51,25.55,25.51,25.55,13600.0
2009-12-31 12:40:00,25.54,25.55,25.52,25.53,22100.0,25.54,25.55,25.52,25.53,22100.0
2009-12-31 12:45:00,25.52,25.52,25.49,25.49,11200.0,25.52,25.52,25.49,25.49,11200.0
2009-12-31 12:50:00,25.5,25.52,25.49,25.52,10400.0,25.5,25.52,25.49,25.52,10400.0
2009-12-31 12:55:00,25.52,25.52,25.5,25.51,6700.0,25.52,25.52,25.5,25.51,6700.0
2009-12-31 13:00:00,25.51,25.51,25.49,25.5,2700.0,25.51,25.51,25.49,25.5,2700.0
2009-12-31 13:05:00,25.49,25.5,25.47,25.5,19700.0,25.49,25.5,25.47,25.5,19700.0
2009-12-31 13:10:00,25.5,25.5,25.46,25.48,9600.0,25.5,25.5,25.46,25.48,9600.0
2009-12-31 13:15:00,25.47,25.49,25.47,25.48,13500.0,25.47,25.49,25.47,25.48,13500.0
2009-12-31 13:20:00,25.48,25.5,25.48,25.5,10500.0,25.48,25.5,25.48,25.5,10500.0
2009-12-31 13:25:00,25.5,25.51,25.5,25.5,4200.0,25.5,25.51,25.5,25.5,4200.0
2009-12-31 13:30:00,25.5,25.51,25.5,25.5,24000.0,25.5,25.51,25.5,25.5,24000.0
2009-12-31 13:35:00,25.51,25.51,25.5,25.5,3000.0,25.51,25.51,25.5,25.5,3000.0
2009-12-31 13:40:00,25.51,25.51,25.49,25.5,17100.0,25.51,25.51,25.49,25.5,17100.0
2009-12-31 13:45:00,25.5,25.5,25.49,25.49,2000.0,25.5,25.5,25.49,25.49,2000.0
2009-12-31 13:50:00,25.5,25.5,25.49,25.5,9400.0,25.5,25.5,25.49,25.5,9400.0
2009-12-31 13:55:00,25.5,25.5,25.48,25.49,33600.0,25.5,25.5,25.48,25.49,33600.0
2009-12-31 14:00:00,25.49,25.49,25.48,25.49,5300.0,25.49,25.49,25.48,25.49,5300.0
2009-12-31 14:05:00,25.48,25.49,25.47,25.48,6800.0,25.48,25.49,25.47,25.48,6800.0
2009-12-31 14:10:00,25.47,25.48,25.47,25.48,3000.0,25.47,25.48,25.47,25.48,3000.0
2009-12-31 14:15:00,25.47,25.5,25.47,25.5,28200.0,25.47,25.5,25.47,25.5,28200.0
2009-12-31 14:20:00,25.5,25.5,25.49,25.5,5700.0,25.5,25.5,25.49,25.5,5700.0
2009-12-31 14:25:00,25.49,25.5,25.49,25.49,10400.0,25.49,25.5,25.49,25.49,10400.0
2009-12-31 14:30:00,25.5,25.5,25.47,25.5,15400.0,25.5,25.5,25.47,25.5,15400.0
2009-12-31 14:35:00,25.5,25.51,25.49,25.5,19200.0,25.5,25.51,25.49,25.5,19200.0
2009-12-31 14:40:00,25.51,25.51,25.5,25.51,7200.0,25.51,25.51,25.5,25.51,7200.0
2009-12-31 14:45:00,25.5,25.51,25.49,25.5,37300.0,25.5,25.51,25.49,25.5,37300.0
2009-12-31 14:50:00,25.5,25.51,25.49,25.5,6600.0,25.5,25.51,25.49,25.5,6600.0
2009-12-31 14:55:00,25.5,25.5,25.47,25.47,9000.0,25.5,25.5,25.47,25.47,9000.0
2009-12-31 15:00:00,25.48,25.5,25.48,25.49,15300.0,25.48,25.5,25.48,25.49,15300.0
2009-12-31 15:05:00,25.49,25.5,25.49,25.5,5700.0,25.49,25.5,25.49,25.5,5700.0
2009-12-31 15:10:00,25.49,25.5,25.49,25.49,5700.0,25.49,25.5,25.49,25.49,5700.0
2009-12-31 15:15:00,25.5,25.5,25.49,25.5,3200.0,25.5,25.5,25.49,25.5,3200.0
2009-12-31 15:20:00,25.5,25.5,25.47,25.47,5800.0,25.5,25.5,25.47,25.47,5800.0
2009-12-31 15:25:00,25.47,25.48,25.47,25.47,5700.0,25.47,25.48,25.47,25.47,5700.0
2009-12-31 15:30:00,25.48,25.48,25.46,25.46,10500.0,25.48,25.48,25.46,25.46,10500.0
2009-12-31 15:35:00,25.46,25.48,25.44,25.48,36500.0,25.46,25.48,25.44,25.48,36500.0
2009-12-31 15:40:00,25.48,25.48,25.46,25.47,28400.0,25.48,25.48,25.46,25.47,28400.0
2009-12-31 15:45:00,25.47,25.47,25.42,25.46,130000.0,25.47,25.47,25.42,25.46,130000.0
2009-12-31 15:50:00,25.46,25.48,25.41,25.41,142000.0,25.46,25.48,25.41,25.41,142000.0
2009-12-31 15:55:00,25.41,25.43,25.4,25.41,170600.0,25.41,25.43,25.4,25.41,170600.0
2010-01-04 09:30:00,25.61,25.74,25.61,25.69,36000.0,25.61,25.74,25.61,25.69,36000.0
2010-01-04 09:35:00,25.69,25.75,25.68,25.7,34400.0,25.69,25.75,25.68,25.7,34400.0
2010-01-04 09:40:00,25.69,25.74,25.68,25.72,52600.0,25.69,25.74,25.68,25.72,52600.0
2010-01-04 09:45:00,25.72,25.77,25.68,25.68,170900.0,25.72,25.77,25.68,25.68,170900.0
2010-01-04 09:50:00,25.68,25.71,25.66,25.71,48900.0,25.68,25.71,25.66,25.71,48900.0
2010-01-04 09:55:00,25.7,25.72,25.68,25.71,28800.0,25.7,25.72,25.68,25.71,28800.0
2010-01-04 10:00:00,25.73,25.78,25.64,25.65,93400.0,25.73,25.78,25.64,25.65,93400.0
2010-01-04 10:05:00,25.65,25.73,25.65,25.71,21200.0,25.65,25.73,25.65,25.71,21200.0
2010-01-04 10:10:00,25.7,25.72,25.67,25.7,25400.0,25.7,25.72,25.67,25.7,25400.0
2010-01-04 10:15:00,25.71,25.71,25.66,25.68,16400.0,25.71,25.71,25.66,25.68,16400.0
2010-01-04 10:20:00,25.68,25.73,25.67,25.7,47400.0,25.68,25.73,25.67,25.7,47400.0
2010-01-04 10:25:00,25.7,25.72,25.69,25.72,14600.0,25.7,25.72,25.69,25.72,14600.0
2010-01-04 10:30:00,25.72,25.72,25.71,25.72,15600.0,25.72,25.72,25.71,25.72,15600.0
2010-01-04 10:35:00,25.71,25.72,25.71,25.72,9700.0,25.71,25.72,25.71,25.72,9700.0
2010-01-04 10:40:00,25.72,25.72,25.68,25.7,28200.0,25.72,25.72,25.68,25.7,28200.0
2010-01-04 10:45:00,25.71,25.71,25.7,25.7,11500.0,25.71,25.71,25.7,25.7,11500.0
2010-01-04 10:50:00,25.7,25.74,25.7,25.74,66100.0,25.7,25.74,25.7,25.74,66100.0
2010-01-04 10:55:00,25.74,25.8,25.73,25.73,37200.0,25.74,25.8,25.73,25.73,37200.0
2010-01-04 11:00:00,25.74,25.82,25.74,25.82,22500.0,25.74,25.82,25.74,25.82,22500.0
2010-01-04 11:05:00,25.82,25.83,25.81,25.82,11600.0,25.82,25.83,25.81,25.82,11600.0
2010-01-04 11:10:00,25.82,25.82,25.81,25.82,1900.0,25.82,25.82,25.81,25.82,1900.0
2010-01-04 11:15:00,25.82,25.82,25.78,25.78,7400.0,25.82,25.82,25.78,25.78,7400.0
2010-01-04 11:20:00,25.78,25.8,25.77,25.79,40800.0,25.78,25.8,25.77,25.79,40800.0
2010-01-04 11:25:00,25.79,25.8,25.75,25.78,11000.0,25.79,25.8,25.75,25.78,11000.0
2010-01-04 11:30:00,25.79,25.79,25.75,25.76,19400.0,25.79,25.79,25.75,25.76,19400.0
2010-01-04 11:35:00,25.76,25.76,25.74,25.75,22000.0,25.76,25.76,25.74,25.75,22000.0
2010-01-04 11:40:00,25.76,25.76,25.75,25.76,17400.0,25.76,25.76,25.75,25.76,17400.0
2010-01-04 11:45:00,25.76,25.76,25.71,25.71,15000.0,25.76,25.76,25.71,25.71,15000.0
2010-01-04 11:50:00,25.72,25.73,25.71,25.73,6200.0,25.72,25.73,25.71,25.73,6200.0
2010-01-04 11:55:00,25.72,25.77,25.72,25.77,31700.0,25.72,25.77,25.72,25.77,31700.0
2010-01-04 12:00:00,25.76,25.77,25.76,25.77,5800.0,25.76,25.77,25.76,25.77,5800.0
2010-01-04 12:05:00,25.77,25.77,25.76,25.77,16500.0,25.77,25.77,25.76,25.77,16500.0
2010-01-04 12:10:00,25.77,25.78,25.76,25.78,10300.0,25.77,25.78,25.76,25.78,10300.0
2010-01-04 12:15:00,25.78,25.78,25.76,25.76,8000.0,25.78,25.78,25.76,25.76,8000.0
2010-01-04 12:20:00,25.77,25.78,25.74,25.74,25800.0,25.77,25.78,25.74,25.74,25800.0
2010-01-04 12:25:00,25.74,25.74,25.73,25.74,4200.0,25.74,25.74,25.73,25.74,4200.0
2010-01-04 12:30:00,25.74,25.74,25.68,25.69,22100.0,25.74,25.74,25.68,25.69,22100.0
2010-01-04 12:35:00,25.69,25.73,25.69,25.73,9100.0,25.69,25.73,25.69,25.73,9100.0
2010-01-04 12:40:00,25.73,25.75,25.72,25.73,6200.0,25.73,25.75,25.72,25.73,6200.0
2010-01-04 12:45:00,25.73,25.75,25.68,25.68,17100.0,25.73,25.75,25.68,25.68,17100.0
2010-01-04 12:50:00,25.69,25.7,25.68,25.7,5600.0,25.69,25.7,25.68,25.7,5600.0
2010-01-04 12:55:00,25.7,25.71,25.67,25.71,12400.0,25.7,25.71,25.67,25.71,12400.0
2010-01-04 13:00:00,25.71,25.73,25.7,25.72,24600.0,25.71,25.73,25.7,25.72,24600.0
2010-01-04 13:05:00,25.73,25.75,25.72,25.75,12100.0,25.73,25.75,25.72,25.75,12100.0
2010-01-04 13:10:00,25.75,25.75,25.74,25.75,15100.0,25.75,25.75,25.74,25.75,15100.0
2010-01-04 13:15:00,25.75,25.75,25.74,25.75,8100.0,25.75,25.75,25.74,25.75,8100.0
2010-01-04 13:20:00,25.75,25.75,25.74,25.75,10000.0,25.75,25.75,25.74,25.75,10000.0
2010-01-04 13:25:00,25.75,25.75,25.74,25.75,8900.0,25.75,25.75,25.74,25.75,8900.0
2010-01-04 13:30:00,25.75,25.75,25.74,25.75,3900.0,25.75,25.75,25.74,25.75,3900.0
2010-01-04 13:35:00,25.75,25.75,25.74,25.75,11800.0,25.75,25.75,25.74,25.75,11800.0
2010-01-04 13:40:00,25.75,25.75,25.74,25.74,6000.0,25.75,25.75,25.74,25.74,6000.0
2010-01-04 13:45:00,25.74,25.75,25.74,25.75,3600.0,25.74,25.75,25.74,25.75,3600.0
2010-01-04 13:50:00,25.75,25.75,25.69,25.72,23600.0,25.75,25.75,25.69,25.72,23600.0
2010-01-04 13:55:00,25.72,25.72,25.66,25.68,22800.0,25.72,25.72,25.66,25.68,22800.0
2010-01-04 14:00:00,25.68,25.68,25.67,25.68,8300.0,25.68,25.68,25.67,25.68,8300.0
2010-01-04 14:05:00,25.68,25.68,25.67,25.68,3200.0,25.68,25.68,25.67,25.68,3200.0
2010-01-04 14:10:00,25.68,25.68,25.67,25.68,5900.0,25.68,25.68,25.67,25.68,5900.0
2010-01-04 14:15:00,25.68,25.69,25.67,25.69,8800.0,25.68,25.69,25.67,25.69,8800.0
2010-01-04 14:20:00,25.69,25.72,25.69,25.72,23300.0,25.69,25.72,25.69,25.72,23300.0
2010-01-04 14:25:00,25.72,25.73,25.71,25.73,27900.0,25.72,25.73,25.71,25.73,27900.0
2010-01-04 14:30:00,25.72,25.74,25.72,25.74,20500.0,25.72,25.74,25.72,25.74,20500.0
2010-01-04 14:35:00,25.74,25.74,25.71,25.72,17800.0,25.74,25.74,25.71,25.72,17800.0
2010-01-04 14:40:00,25.71,25.72,25.71,25.72,17500.0,25.71,25.72,25.71,25.72,17500.0
2010-01-04 14:45:00,25.72,25.72,25.71,25.72,24900.0,25.72,25.72,25.71,25.72,24900.0
2010-01-04 14:50:00,25.72,25.72,25.71,25.72,10100.0,25.72,25.72,25.71,25.72,10100.0
2010-01-04 14:55:00,25.72,25.72,25.71,25.72,16300.0,25.72,25.72,25.71,25.72,16300.0
2010-01-04 15:00:00,25.71,25.72,25.71,25.72,23400.0,25.71,25.72,25.71,25.72,23400.0
2010-01-04 15:05:00,25.72,25.72,25.71,25.72,33000.0,25.72,25.72,25.71,25.72,33000.0
2010-01-04 15:10:00,25.72,25.72,25.68,25.69,26200.0,25.72,25.72,25.68,25.69,26200.0
2010-01-04 15:15:00,25.68,25.7,25.68,25.69,29500.0,25.68,25.7,25.68,25.69,29500.0
2010-01-04 15:20:00,25.69,25.7,25.68,25.68,32900.0,25.69,25.7,25.68,25.68,32900.0
2010-01-04 15:25:00,25.69,25.7,25.68,25.7,34400.0,25.69,25.7,25.68,25.7,34400.0
2010-01-04 15:30:00,25.7,25.7,25.66,25.66,97300.0,25.7,25.7,25.66,25.66,97300.0
2010-01-04 15:35:00,25.66,25.66,25.61,25.62,32800.0,25.66,25.66,25.61,25.62,32800.0
2010-01-04 15:40:00,25.62,25.62,25.61,25.62,28000.0,25.62,25.62,25.61,25.62,28000.0
2010-01-04 15:45:00,25.62,25.66,25.61,25.66,75200.0,25.62,25.66,25.61,25.66,75200.0
2010-01-04 15:50:00,25.65,25.69,25.64,25.69,53600.0,25.65,25.69,25.64,25.69,53600.0
2010-01-04 15:55:00,25.69,25.69,25.66,25.67,158500.0,25.69,25.69,25.66,25.67,158500.0
2010-01-05 09:30:00,25.5,25.71,25.34,25.54,34700.0,25.5,25.71,25.34,25.54,34700.0
2010-01-05 09:35:00,25.53,25.58,25.52,25.55,7300.0,25.53,25.58,25.52,25.55,7300.0
2010-01-05 09:40:00,25.55,25.56,25.52,25.53,7500.0,25.55,25.56,25.52,25.53,7500.0
2010-01-05 09:45:00,25.52,25.56,25.51,25.55,8900.0,25.52,25.56,25.51,25.55,8900.0
2010-01-05 09:50:00,25.56,25.62,25.56,25.6,25300.0,25.56,25.62,25.56,25.6,25300.0
2010-01-05 09:55:00,25.6,25.63,25.58,25.59,24500.0,25.6,25.63,25.58,25.59,24500.0
2010-01-05 10:00:00,25.59,25.63,25.53,25.62,74600.0,25.59,25.63,25.53,25.62,74600.0
2010-01-05 10:05:00,25.61,25.61,25.59,25.6,19600.0,25.61,25.61,25.59,25.6,19600.0
2010-01-05 10:10:00,25.61,25.62,25.6,25.62,23600.0,25.61,25.62,25.6,25.62,23600.0
2010-01-05 10:15:00,25.61,25.61,25.6,25.6,33600.0,25.61,25.61,25.6,25.6,33600.0
2010-01-05 10:20:00,25.6,25.61,25.58,25.61,26500.0,25.6,25.61,25.58,25.61,26500.0
2010-01-05 10:25:00,25.6,25.64,25.59,25.6,50400.0,25.6,25.64,25.59,25.6,50400.0
2010-01-05 10:30:00,25.6,25.61,25.58,25.58,91200.0,25.6,25.61,25.58,25.58,91200.0
2010-01-05 10:35:00,25.58,25.6,25.56,25.56,15200.0,25.58,25.6,25.56,25.56,15200.0
2010-01-05 10:40:00,25.57,25.57,25.53,25.56,52000.0,25.57,25.57,25.53,25.56,52000.0
2010-01-05 10:45:00,25.56,25.57,25.51,25.54,22700.0,25.56,25.57,25.51,25.54,22700.0
2010-01-05 10:50:00,25.54,25.54,25.5,25.5,22500.0,25.54,25.54,25.5,25.5,22500.0
2010-01-05 10:55:00,25.5,25.5,25.46,25.47,18600.0,25.5,25.5,25.46,25.47,18600.0
2010-01-05 11:00:00,25.47,25.47,25.44,25.44,10900.0,25.47,25.47,25.44,25.44,10900.0
2010-01-05 11:05:00,25.44,25.45,25.44,25.44,4200.0,25.44,25.45,25.44,25.44,4200.0
2010-01-05 11:10:00,25.44,25.45,25.38,25.39,56700.0,25.44,25.45,25.38,25.39,56700.0
2010-01-05 11:15:00,25.39,25.41,25.36,25.39,40300.0,25.39,25.41,25.36,25.39,40300.0
2010-01-05 11:20:00,25.38,25.42,25.38,25.4,35200.0,25.38,25.42,25.38,25.4,35200.0
2010-01-05 11:25:00,25.41,25.42,25.38,25.4,22200.0,25.41,25.42,25.38,25.4,22200.0
2010-01-05 11:30:00,25.39,25.41,25.37,25.4,12900.0,25.39,25.41,25.37,25.4,12900.0
2010-01-05 11:35:00,25.41,25.42,25.4,25.41,5200.0,25.41,25.42,25.4,25.41,5200.0
2010-01-05 11:40:00,25.41,25.42,25.37,25.37,11300.0,25.41,25.42,25.37,25.37,11300.0
2010-01-05 11:45:00,25.37,25.4,25.36,25.38,49500.0,25.37,25.4,25.36,25.38,49500.0
2010-01-05 11:50:00,25.38,25.38,25.31,25.31,65600.0,25.38,25.38,25.31,25.31,65600.0
2010-01-05 11:55:00,25.31,25.32,25.28,25.29,45600.0,25.31,25.32,25.28,25.29,45600.0
2010-01-05 12:00:00,25.3,25.32,25.29,25.32,30300.0,25.3,25.32,25.29,25.32,30300.0
2010-01-05 12:05:00,25.31,25.33,25.31,25.31,20600.0,25.31,25.33,25.31,25.31,20600.0
2010-01-05 12:10:00,25.31,25.32,25.3,25.31,40200.0,25.31,25.32,25.3,25.31,40200.0
2010-01-05 12:15:00,25.3,25.31,25.28,25.29,33700.0,25.3,25.31,25.28,25.29,33700.0
2010-01-05 12:20:00,25.29,25.29,25.28,25.28,16200.0,25.29,25.29,25.28,25.28,16200.0
2010-01-05 12:25:00,25.28,25.28,25.25,25.27,29900.0,25.28,25.28,25.25,25.27,29900.0
2010-01-05 12:30:00,25.27,25.27,25.24,25.25,38800.0,25.27,25.27,25.24,25.25,38800.0
2010-01-05 12:35:00,25.24,25.25,25.23,25.25,19300.0,25.24,25.25,25.23,25.25,19300.0
2010-01-05 12:40:00,25.25,25.25,25.24,25.25,38200.0,25.25,25.25,25.24,25.25,38200.0
2010-01-05 12:45:00,25.24,25.25,25.24,25.24,13100.0,25.24,25.25,25.24,25.24,13100.0
2010-01-05 12:50:00,25.24,25.25,25.19,25.19,53800.0,25.24,25.25,25.19,25.19,53800.0
2010-01-05 12:55:00,25.2,25.2,25.19,25.2,2000.0,25.2,25.2,25.19,25.2,2000.0
2010-01-05 13:00:00,25.2,25.21,25.19,25.21,21500.0,25.2,25.21,25.19,25.21,21500.0
2010-01-05 13:05:00,25.2,25.21,25.2,25.21,5800.0,25.2,25.21,25.2,25.21,5800.0
2010-01-05 13:10:00,25.21,25.21,25.2,25.21,36900.0,25.21,25.21,25.2,25.21,36900.0
2010-01-05 13:15:00,25.2,25.21,25.17,25.18,42800.0,25.2,25.21,25.17,25.18,42800.0
2010-01-05 13:20:00,25.18,25.18,25.17,25.18,4900.0,25.18,25.18,25.17,25.18,4900.0
2010-01-05 13:25:00,25.17,25.18,25.14,25.14,42800.0,25.17,25.18,25.14,25.14,42800.0
2010-01-05 13:30:00,25.14,25.15,25.14,25.14,14400.0,25.14,25.15,25.14,25.14,14400.0
2010-01-05 13:35:00,25.14,25.15,25.14,25.15,13700.0,25.14,25.15,25.14,25.15,13700.0
2010-01-05 13:40:00,25.15,25.15,25.14,25.15,7200.0,25.15,25.15,25.14,25.15,7200.0
2010-01-05 13:45:00,25.15,25.15,25.13,25.15,41100.0,25.15,25.15,25.13,25.15,41100.0
2010-01-05 13:50:00,25.15,25.15,25.14,25.15,8300.0,25.15,25.15,25.14,25.15,8300.0
2010-01-05 13:55:00,25.14,25.16,25.14,25.15,24700.0,25.14,25.16,25.14,25.15,24700.0
2010-01-05 14:00:00,25.15,25.19,25.15,25.17,24400.0,25.15,25.19,25.15,25.17,24400.0
2010-01-05 14:05:00,25.17,25.18,25.16,25.16,18300.0,25.17,25.18,25.16,25.16,18300.0
2010-01-05 14:10:00,25.16,25.17,25.16,25.17,7100.0,25.16,25.17,25.16,25.17,7100.0
2010-01-05 14:15:00,25.16,25.17,25.15,25.16,44600.0,25.16,25.17,25.15,25.16,44600.0
2010-01-05 14:20:00,25.15,25.15,25.06,25.07,143100.0,25.15,25.15,25.06,25.07,143100.0
2010-01-05 14:25:00,25.08,25.12,25.07,25.11,9300.0,25.08,25.12,25.07,25.11,9300.0
2010-01-05 14:30:00,25.11,25.19,25.11,25.18,18600.0,25.11,25.19,25.11,25.18,18600.0
2010-01-05 14:35:00,25.18,25.23,25.18,25.23,8000.0,25.18,25.23,25.18,25.23,8000.0
2010-01-05 14:40:00,25.22,25.23,25.22,25.23,5600.0,25.22,25.23,25.22,25.23,5600.0
2010-01-05 14:45:00,25.22,25.23,25.19,25.2,102900.0,25.22,25.23,25.19,25.2,102900.0
2010-01-05 14:50:00,25.19,25.2,25.19,25.2,3200.0,25.19,25.2,25.19,25.2,3200.0
2010-01-05 14:55:00,25.19,25.21,25.19,25.19,56000.0,25.19,25.21,25.19,25.19,56000.0
2010-01-05 15:00:00,25.2,25.21,25.2,25.21,42400.0,25.2,25.21,25.2,25.21,42400.0
2010-01-05 15:05:00,25.21,25.21,25.2,25.21,35600.0,25.21,25.21,25.2,25.21,35600.0
2010-01-05 15:10:00,25.21,25.21,25.2,25.21,34000.0,25.21,25.21,25.2,25.21,34000.0
2010-01-05 15:15:00,25.21,25.22,25.2,25.21,50900.0,25.21,25.22,25.2,25.21,50900.0
2010-01-05 15:20:00,25.2,25.21,25.2,25.21,7000.0,25.2,25.21,25.2,25.21,7000.0
2010-01-05 15:25:00,25.21,25.25,25.2,25.25,115700.0,25.21,25.25,25.2,25.25,115700.0
2010-01-05 15:30:00,25.25,25.26,25.24,25.25,61700.0,25.25,25.26,25.24,25.25,61700.0
2010-01-05 15:35:00,25.25,25.32,25.25,25.31,126600.0,25.25,25.32,25.25,25.31,126600.0
2010-01-05 15:40:00,25.31,25.34,25.25,25.25,114200.0,25.31,25.34,25.25,25.25,114200.0
2010-01-05 15:45:00,25.25,25.26,25.24,25.25,82200.0,25.25,25.26,25.24,25.25,82200.0
2010-01-05 15:50:00,25.25,25.26,25.24,25.25,105700.0,25.25,25.26,25.24,25.25,105700.0
2010-01-05 15:55:00,25.24,25.28,25.24,25.28,141500.0,25.24,25.28,25.24,25.28,141500.0
2010-01-06 09:30:00,25.15,25.16,24.99,25.03,447100.0,25.15,25.16,24.99,25.03,447100.0
2010-01-06 09:35:00,25.0,25.08,24.97,25.0,166200.0,25.0,25.08,24.97,25.0,166200.0
2010-01-06 09:40:00,25.0,25.04,24.94,24.95,340400.0,25.0,25.04,24.94,24.95,340400.0
2010-01-06 09:45:00,24.95,25.0,24.94,25.0,36400.0,24.95,25.0,24.94,25.0,36400.0
2010-01-06 09:50:00,24.99,25.0,24.89,24.96,205100.0,24.99,25.0,24.89,24.96,205100.0
2010-01-06 09:55:00,24.96,24.97,24.87,24.89,61800.0,24.96,24.97,24.87,24.89,61800.0
2010-01-06 10:00:00,24.89,24.91,24.83,24.9,123900.0,24.89,24.91,24.83,24.9,123900.0
2010-01-06 10:05:00,24.89,24.91,24.84,24.9,80100.0,24.89,24.91,24.84,24.9,80100.0
2010-01-06 10:10:00,24.9,24.91,24.88,24.9,122000.0,24.9,24.91,24.88,24.9,122000.0
2010-01-06 10:15:00,24.9,24.97,24.89,24.97,49900.0,24.9,24.97,24.89,24.97,49900.0
2010-01-06 10:20:00,24.96,24.97,24.91,24.92,287400.0,24.96,24.97,24.91,24.92,287400.0
2010-01-06 10:25:00,24.92,24.96,24.91,24.92,206300.0,24.92,24.96,24.91,24.92,206300.0
2010-01-06 10:30:00,24.92,24.92,24.89,24.89,49100.0,24.92,24.92,24.89,24.89,49100.0
2010-01-06 10:35:00,24.9,24.91,24.89,24.89,29700.0,24.9,24.91,24.89,24.89,29700.0
2010-01-06 10:40:00,24.89,24.91,24.89,24.89,65200.0,24.89,24.91,24.89,24.89,65200.0
2010-01-06 10:45:00,24.89,24.91,24.89,24.9,33400.0,24.89,24.91,24.89,24.9,33400.0
2010-01-06 10:50:00,24.9,24.91,24.89,24.9,31600.0,24.9,24.91,24.89,24.9,31600.0
2010-01-06 10:55:00,24.9,24.92,24.9,24.91,54900.0,24.9,24.92,24.9,24.91,54900.0
2010-01-06 11:00:00,24.91,25.0,24.91,25.0,46300.0,24.91,25.0,24.91,25.0,46300.0
2010-01-06 11:05:00,25.0,25.0,24.94,25.0,51200.0,25.0,25.0,24.94,25.0,51200.0
2010-01-06 11:10:00,25.0,25.01,24.99,25.0,19700.0,25.0,25.01,24.99,25.0,19700.0
2010-01-06 11:15:00,25.01,25.07,25.0,25.06,181300.0,25.01,25.07,25.0,25.06,181300.0
2010-01-06 11:20:00,25.06,25.08,25.03,25.06,51400.0,25.06,25.08,25.03,25.06,51400.0
2010-01-06 11:25:00,25.07,25.1,25.06,25.09,59400.0,25.07,25.1,25.06,25.09,59400.0
2010-01-06 11:30:00,25.09,25.15,25.09,25.15,83900.0,25.09,25.15,25.09,25.15,83900.0
2010-01-06 11:35:00,25.16,25.17,25.14,25.14,59900.0,25.16,25.17,25.14,25.14,59900.0
2010-01-06 11:40:00,25.14,25.14,25.11,25.14,37500.0,25.14,25.14,25.11,25.14,37500.0
2010-01-06 11:45:00,25.13,25.13,25.09,25.1,25200.0,25.13,25.13,25.09,25.1,25200.0
2010-01-06 11:50:00,25.09,25.1,25.03,25.03,38600.0,25.09,25.1,25.03,25.03,38600.0
2010-01-06 11:55:00,25.03,25.06,25.0,25.0,34900.0,25.03,25.06,25.0,25.0,34900.0
2010-01-06 12:00:00,25.0,25.01,24.98,24.98,23900.0,25.0,25.01,24.98,24.98,23900.0
2010-01-06 12:05:00,24.98,24.99,24.94,24.96,23600.0,24.98,24.99,24.94,24.96,23600.0
2010-01-06 12:10:00,24.96,24.97,24.9,24.96,255000.0,24.96,24.97,24.9,24.96,255000.0
2010-01-06 12:15:00,24.97,25.0,24.96,24.98,289000.0,24.97,25.0,24.96,24.98,289000.0
2010-01-06 12:20:00,24.98,25.05,24.97,25.04,340200.0,24.98,25.05,24.97,25.04,340200.0
2010-01-06 12:25:00,25.04,25.08,25.04,25.06,49000.0,25.04,25.08,25.04,25.06,49000.0
2010-01-06 12:30:00,25.07,25.1,25.06,25.07,16600.0,25.07,25.1,25.06,25.07,16600.0
2010-01-06 12:35:00,25.06,25.07,25.06,25.07,4100.0,25.06,25.07,25.06,25.07,4100.0
2010-01-06 12:40:00,25.07,25.17,25.07,25.16,69100.0,25.07,25.17,25.07,25.16,69100.0
2010-01-06 12:45:00,25.16,25.19,25.16,25.18,16700.0,25.16,25.19,25.16,25.18,16700.0
2010-01-06 12:50:00,25.19,25.26,25.18,25.25,52600.0,25.19,25.26,25.18,25.25,52600.0
2010-01-06 12:55:00,25.25,25.26,25.23,25.25,29200.0,25.25,25.26,25.23,25.25,29200.0
2010-01-06 13:00:00,25.26,25.28,25.24,25.24,52900.0,25.26,25.28,25.24,25.24,52900.0
2010-01-06 13:05:00,25.24,25.25,25.22,25.24,19500.0,25.24,25.25,25.22,25.24,19500.0
2010-01-06 13:10:00,25.23,25.27,25.23,25.26,33900.0,25.23,25.27,25.23,25.26,33900.0
2010-01-06 13:15:00,25.27,25.31,25.25,25.25,81200.0,25.27,25.31,25.25,25.25,81200.0
2010-01-06 13:20:00,25.25,25.27,25.25,25.27,17700.0,25.25,25.27,25.25,25.27,17700.0
2010-01-06 13:25:00,25.27,25.27,25.24,25.25,29400.0,25.27,25.27,25.24,25.25,29400.0
2010-01-06 13:30:00,25.24,25.26,25.24,25.24,25100.0,25.24,25.26,25.24,25.24,25100.0
2010-01-06 13:35:00,25.24,25.25,25.22,25.23,40900.0,25.24,25.25,25.22,25.23,40900.0
2010-01-06 13:40:00,25.24,25.26,25.21,25.21,44500.0,25.24,25.26,25.21,25.21,44500.0
2010-01-06 13:45:00,25.21,25.22,25.18,25.18,73800.0,25.21,25.22,25.18,25.18,73800.0
2010-01-06 13:50:00,25.17,25.19,25.16,25.19,39800.0,25.17,25.19,25.16,25.19,39800.0
2010-01-06 13:55:00,25.18,25.18,25.15,25.16,18200.0,25.18,25.18,25.15,25.16,18200.0
2010-01-06 14:00:00,25.16,25.22,25.16,25.18,40500.0,25.16,25.22,25.16,25.18,40500.0
2010-01-06 14:05:00,25.18,25.24,25.18,25.23,48500.0,25.18,25.24,25.18,25.23,48500.0
2010-01-06 14:10:00,25.23,25.25,25.23,25.24,29100.0,25.23,25.25,25.23,25.24,29100.0
2010-01-06 14:15:00,25.24,25.25,25.22,25.24,374200.0,25.24,25.25,25.22,25.24,374200.0
2010-01-06 14:20:00,25.25,25.3,25.23,25.3,128300.0,25.25,25.3,25.23,25.3,128300.0
2010-01-06 14:25:00,25.3,25.39,25.3,25.39,61700.0,25.3,25.39,25.3,25.39,61700.0
2010-01-06 14:30:00,25.39,25.48,25.38,25.47,95700.0,25.39,25.48,25.38,25.47,95700.0
2010-01-06 14:35:00,25.48,25.52,25.45,25.47,78200.0,25.48,25.52,25.45,25.47,78200.0
2010-01-06 14:40:00,25.47,25.48,25.44,25.44,29900.0,25.47,25.48,25.44,25.44,29900.0
2010-01-06 14:45:00,25.44,25.46,25.43,25.43,17600.0,25.44,25.46,25.43,25.43,17600.0
2010-01-06 14:50:00,25.44,25.44,25.43,25.43,7500.0,25.44,25.44,25.43,25.43,7500.0
2010-01-06 14:55:00,25.44,25.47,25.44,25.46,36600.0,25.44,25.47,25.44,25.46,36600.0
2010-01-06 15:00:00,25.46,25.47,25.44,25.45,30800.0,25.46,25.47,25.44,25.45,30800.0
2010-01-06 15:05:00,25.46,25.48,25.42,25.43,31000.0,25.46,25.48,25.42,25.43,31000.0
2010-01-06 15:10:00,25.43,25.46,25.42,25.46,22100.0,25.43,25.46,25.42,25.46,22100.0
2010-01-06 15:15:00,25.46,25.48,25.45,25.45,23700.0,25.46,25.48,25.45,25.45,23700.0
2010-01-06 15:20:00,25.45,25.5,25.45,25.49,67100.0,25.45,25.5,25.45,25.49,67100.0
2010-01-06 15:25:00,25.49,25.5,25.43,25.44,73600.0,25.49,25.5,25.43,25.44,73600.0
2010-01-06 15:30:00,25.43,25.44,25.39,25.39,49900.0,25.43,25.44,25.39,25.39,49900.0
2010-01-06 15:35:00,25.39,25.41,25.38,25.38,97900.0,25.39,25.41,25.38,25.38,97900.0
2010-01-06 15:40:00,25.38,25.39,25.31,25.31,64400.0,25.38,25.39,25.31,25.31,64400.0
2010-01-06 15:45:00,25.31,25.31,25.26,25.28,159400.0,25.31,25.31,25.26,25.28,159400.0
2010-01-06 15:50:00,25.28,25.37,25.28,25.37,70400.0,25.28,25.37,25.28,25.37,70400.0
2010-01-06 15:55:00,25.36,25.38,25.34,25.34,103700.0,25.36,25.38,25.34,25.34,103700.0
2010-01-07 09:30:00,25.22,25.41,25.11,25.27,28000.0,25.22,25.41,25.11,25.27,28000.0
2010-01-07 09:35:00,25.27,25.32,25.27,25.27,16300.0,25.27,25.32,25.27,25.27,16300.0
2010-01-07 09:40:00,25.28,25.28,25.2,25.22,10500.0,25.28,25.28,25.2,25.22,10500.0
2010-01-07 09:45:00,25.22,25.25,25.14,25.15,19100.0,25.22,25.25,25.14,25.15,19100.0
2010-01-07 09:50:00,25.15,25.2,25.13,25.17,22500.0,25.15,25.2,25.13,25.17,22500.0
2010-01-07 09:55:00,25.17,25.19,25.15,25.18,12200.0,25.17,25.19,25.15,25.18,12200.0
2010-01-07 10:00:00,25.17,25.2,25.16,25.16,12700.0,25.17,25.2,25.16,25.16,12700.0
2010-01-07 10:05:00,25.17,25.26,25.17,25.26,55800.0,25.17,25.26,25.17,25.26,55800.0
2010-01-07 10:10:00,25.26,25.28,25.25,25.25,37500.0,25.26,25.28,25.25,25.25,37500.0
2010-01-07 10:15:00,25.25,25.27,25.21,25.22,41400.0,25.25,25.27,25.21,25.22,41400.0
2010-01-07 10:20:00,25.22,25.26,25.19,25.26,32100.0,25.22,25.26,25.19,25.26,32100.0
2010-01-07 10:25:00,25.25,25.29,25.24,25.29,8700.0,25.25,25.29,25.24,25.29,8700.0
2010-01-07 10:30:00,25.29,25.34,25.26,25.34,60000.0,25.29,25.34,25.26,25.34,60000.0
2010-01-07 10:35:00,25.34,25.41,25.32,25.33,74500.0,25.34,25.41,25.32,25.33,74500.0
2010-01-07 10:40:00,25.33,25.39,25.29,25.39,205000.0,25.33,25.39,25.29,25.39,205000.0
2010-01-07 10:45:00,25.39,25.51,25.39,25.49,120000.0,25.39,25.51,25.39,25.49,120000.0
2010-01-07 10:50:00,25.48,25.5,25.42,25.42,117500.0,25.48,25.5,25.42,25.42,117500.0
2010-01-07 10:55:00,25.43,25.57,25.41,25.44,277900.0,25.43,25.57,25.41,25.44,277900.0
2010-01-07 11:00:00,25.44,25.54,25.43,25.51,39400.0,25.44,25.54,25.43,25.51,39400.0
2010-01-07 11:05:00,25.52,25.56,25.5,25.55,44300.0,25.52,25.56,25.5,25.55,44300.0
2010-01-07 11:10:00,25.56,25.58,25.49,25.51,87600.0,25.56,25.58,25.49,25.51,87600.0
2010-01-07 11:15:00,25.51,25.55,25.48,25.49,35600.0,25.51,25.55,25.48,25.49,35600.0
2010-01-07 11:20:00,25.49,25.51,25.48,25.5,24400.0,25.49,25.51,25.48,25.5,24400.0
2010-01-07 11:25:00,25.5,25.55,25.5,25.5,45500.0,25.5,25.55,25.5,25.5,45500.0
2010-01-07 11:30:00,25.51,25.53,25.49,25.5,25000.0,25.51,25.53,25.49,25.5,25000.0
2010-01-07 11:35:00,25.51,25.51,25.49,25.49,11400.0,25.51,25.51,25.49,25.49,11400.0
2010-01-07 11:40:00,25.49,25.5,25.49,25.5,31000.0,25.49,25.5,25.49,25.5,31000.0
2010-01-07 11:45:00,25.5,25.5,25.49,25.49,43200.0,25.5,25.5,25.49,25.49,43200.0
2010-01-07 11:50:00,25.49,25.49,25.44,25.45,16100.0,25.49,25.49,25.44,25.45,16100.0
2010-01-07 11:55:00,25.44,25.45,25.43,25.43,11900.0,25.44,25.45,25.43,25.43,11900.0
2010-01-07 12:00:00,25.43,25.45,25.43,25.45,15900.0,25.43,25.45,25.43,25.45,15900.0
2010-01-07 12:05:00,25.45,25.48,25.45,25.46,25000.0,25.45,25.48,25.45,25.46,25000.0
2010-01-07 12:10:00,25.46,25.48,25.45,25.46,59100.0,25.46,25.48,25.45,25.46,59100.0
2010-01-07 12:15:00,25.46,25.5,25.46,25.5,37600.0,25.46,25.5,25.46,25.5,37600.0
2010-01-07 12:20:00,25.5,25.52,25.49,25.5,19500.0,25.5,25.52,25.49,25.5,19500.0
2010-01-07 12:25:00,25.49,25.5,25.47,25.47,20900.0,25.49,25.5,25.47,25.47,20900.0
2010-01-07 12:30:00,25.48,25.51,25.47,25.49,14700.0,25.48,25.51,25.47,25.49,14700.0
2010-01-07 12:35:00,25.49,25.5,25.43,25.43,12900.0,25.49,25.5,25.43,25.43,12900.0
2010-01-07 12:40:00,25.43,25.43,25.39,25.4,23000.0,25.43,25.43,25.39,25.4,23000.0
2010-01-07 12:45:00,25.4,25.44,25.39,25.42,21300.0,25.4,25.44,25.39,25.42,21300.0
2010-01-07 12:50:00,25.42,25.45,25.42,25.43,16900.0,25.42,25.45,25.42,25.43,16900.0
2010-01-07 12:55:00,25.43,25.43,25.37,25.37,8500.0,25.43,25.43,25.37,25.37,8500.0
2010-01-07 13:00:00,25.38,25.4,25.37,25.39,10800.0,25.38,25.4,25.37,25.39,10800.0
2010-01-07 13:05:00,25.38,25.38,25.31,25.32,23000.0,25.38,25.38,25.31,25.32,23000.0
2010-01-07 13:10:00,25.32,25.35,25.31,25.33,8900.0,25.32,25.35,25.31,25.33,8900.0
2010-01-07 13:15:00,25.34,25.39,25.33,25.37,13900.0,25.34,25.39,25.33,25.37,13900.0
2010-01-07 13:20:00,25.37,25.39,25.37,25.39,11200.0,25.37,25.39,25.37,25.39,11200.0
2010-01-07 13:25:00,25.39,25.42,25.39,25.42,9300.0,25.39,25.42,25.39,25.42,9300.0
2010-01-07 13:30:00,25.42,25.44,25.41,25.44,7200.0,25.42,25.44,25.41,25.44,7200.0
2010-01-07 13:35:00,25.45,25.45,25.42,25.43,11500.0,25.45,25.45,25.42,25.43,11500.0
2010-01-07 13:40:00,25.43,25.44,25.39,25.4,28700.0,25.43,25.44,25.39,25.4,28700.0
2010-01-07 13:45:00,25.4,25.45,25.39,25.43,86100.0,25.4,25.45,25.39,25.43,86100.0
2010-01-07 13:50:00,25.43,25.49,25.41,25.41,65300.0,25.43,25.49,25.41,25.41,65300.0
2010-01-07 13:55:00,25.41,25.45,25.41,25.45,43600.0,25.41,25.45,25.41,25.45,43600.0
2010-01-07 14:00:00,25.46,25.48,25.4,25.41,87300.0,25.46,25.48,25.4,25.41,87300.0
2010-01-07 14:05:00,25.41,25.47,25.41,25.43,55000.0,25.41,25.47,25.41,25.43,55000.0
2010-01-07 14:10:00,25.43,25.45,25.43,25.45,15900.0,25.43,25.45,25.43,25.45,15900.0
2010-01-07 14:15:00,25.45,25.45,25.39,25.42,54500.0,25.45,25.45,25.39,25.42,54500.0
2010-01-07 14:20:00,25.42,25.48,25.42,25.47,58200.0,25.42,25.48,25.42,25.47,58200.0
2010-01-07 14:25:00,25.47,25.48,25.43,25.44,27500.0,25.47,25.48,25.43,25.44,27500.0
2010-01-07 14:30:00,25.45,25.48,25.44,25.47,23900.0,25.45,25.48,25.44,25.47,23900.0
2010-01-07 14:35:00,25.47,25.52,25.46,25.5,81000.0,25.47,25.52,25.46,25.5,81000.0
2010-01-07 14:40:00,25.51,25.52,25.49,25.5,11500.0,25.51,25.52,25.49,25.5,11500.0
2010-01-07 14:45:00,25.5,25.52,25.5,25.52,24700.0,25.5,25.52,25.5,25.52,24700.0
2010-01-07 14:50:00,25.52,25.55,25.5,25.54,97100.0,25.52,25.55,25.5,25.54,97100.0
2010-01-07 14:55:00,25.54,25.54,25.5,25.5,102900.0,25.54,25.54,25.5,25.5,102900.0
2010-01-07 15:00:00,25.5,25.5,25.44,25.47,122900.0,25.5,25.5,25.44,25.47,122900.0
2010-01-07 15:05:00,25.48,25.5,25.47,25.5,19900.0,25.48,25.5,25.47,25.5,19900.0
2010-01-07 15:10:00,25.5,25.52,25.5,25.5,23100.0,25.5,25.52,25.5,25.5,23100.0
2010-01-07 15:15:00,25.5,25.51,25.49,25.51,40800.0,25.5,25.51,25.49,25.51,40800.0
2010-01-07 15:20:00,25.51,25.55,25.49,25.53,33900.0,25.51,25.55,25.49,25.53,33900.0
2010-01-07 15:25:00,25.53,25.54,25.5,25.5,21400.0,25.53,25.54,25.5,25.5,21400.0
2010-01-07 15:30:00,25.51,25.53,25.51,25.52,28000.0,25.51,25.53,25.51,25.52,28000.0
2010-01-07 15:35:00,25.52,25.52,25.51,25.51,14500.0,25.52,25.52,25.51,25.51,14500.0
2010-01-07 15:40:00,25.52,25.53,25.41,25.5,522100.0,25.52,25.53,25.41,25.5,522100.0
2010-01-07 15:45:00,25.49,25.53,25.41,25.49,222600.0,25.49,25.53,25.41,25.49,222600.0
2010-01-07 15:50:00,25.48,25.51,25.44,25.45,95300.0,25.48,25.51,25.44,25.45,95300.0
2010-01-07 15:55:00,25.44,25.48,25.44,25.48,131700.0,25.44,25.48,25.44,25.48,131700.0
2010-01-08 09:30:00,25.4,25.62,25.22,25.57,59700.0,25.4,25.62,25.22,25.57,59700.0
2010-01-08 09:35:00,25.58,25.61,25.48,25.49,37600.0,25.58,25.61,25.48,25.49,37600.0
2010-01-08 09:40:00,25.49,25.5,25.38,25.45,27600.0,25.49,25.5,25.38,25.45,27600.0
2010-01-08 09:45:00,25.44,25.52,25.42,25.52,12200.0,25.44,25.52,25.42,25.52,12200.0
2010-01-08 09:50:00,25.51,25.7,25.51,25.69,111800.0,25.51,25.7,25.51,25.69,111800.0
2010-01-08 09:55:00,25.7,25.9,25.67,25.85,203800.0,25.7,25.9,25.67,25.85,203800.0
2010-01-08 10:00:00,25.86,26.06,25.82,26.0,256000.0,25.86,26.06,25.82,26.0,256000.0
2010-01-08 10:05:00,26.0,26.1,25.97,26.03,91400.0,26.0,26.1,25.97,26.03,91400.0
2010-01-08 10:10:00,26.03,26.14,26.03,26.08,55700.0,26.03,26.14,26.03,26.08,55700.0
2010-01-08 10:15:00,26.08,26.12,26.05,26.07,63100.0,26.08,26.12,26.05,26.07,63100.0
2010-01-08 10:20:00,26.07,26.31,25.99,26.3,196100.0,26.07,26.31,25.99,26.3,196100.0
2010-01-08 10:25:00,26.31,26.31,26.25,26.29,141700.0,26.31,26.31,26.25,26.29,141700.0
2010-01-08 10:30:00,26.29,26.31,26.21,26.22,79200.0,26.29,26.31,26.21,26.22,79200.0
2010-01-08 10:35:00,26.23,26.24,26.13,26.14,88700.0,26.23,26.24,26.13,26.14,88700.0
2010-01-08 10:40:00,26.15,26.15,26.04,26.05,85700.0,26.15,26.15,26.04,26.05,85700.0
2010-01-08 10:45:00,26.05,26.06,26.01,26.03,37900.0,26.05,26.06,26.01,26.03,37900.0
2010-01-08 10:50:00,26.03,26.04,26.0,26.01,61600.0,26.03,26.04,26.0,26.01,61600.0
2010-01-08 10:55:00,26.02,26.13,26.01,26.1,42500.0,26.02,26.13,26.01,26.1,42500.0
2010-01-08 11:00:00,26.12,26.12,26.03,26.03,55800.0,26.12,26.12,26.03,26.03,55800.0
2010-01-08 11:05:00,26.04,26.05,26.02,26.02,44800.0,26.04,26.05,26.02,26.02,44800.0
2010-01-08 11:10:00,26.02,26.03,25.99,26.01,34500.0,26.02,26.03,25.99,26.01,34500.0
2010-01-08 11:15:00,26.0,26.06,26.0,26.04,36700.0,26.0,26.06,26.0,26.04,36700.0
2010-01-08 11:20:00,26.04,26.07,26.04,26.07,17400.0,26.04,26.07,26.04,26.07,17400.0
2010-01-08 11:25:00,26.07,26.15,26.07,26.11,37200.0,26.07,26.15,26.07,26.11,37200.0
2010-01-08 11:30:00,26.11,26.14,26.1,26.11,122100.0,26.11,26.14,26.1,26.11,122100.0
2010-01-08 11:35:00,26.12,26.17,26.11,26.16,36200.0,26.12,26.17,26.11,26.16,36200.0
2010-01-08 11:40:00,26.16,26.18,26.16,26.16,18300.0,26.16,26.18,26.16,26.16,18300.0
2010-01-08 11:45:00,26.17,26.23,26.17,26.21,44400.0,26.17,26.23,26.17,26.21,44400.0
2010-01-08 11:50:00,26.22,26.22,26.16,26.18,18200.0,26.22,26.22,26.16,26.18,18200.0
2010-01-08 11:55:00,26.18,26.23,26.18,26.22,16100.0,26.18,26.23,26.18,26.22,16100.0
2010-01-08 12:00:00,26.22,26.23,26.18,26.18,22800.0,26.22,26.23,26.18,26.18,22800.0
2010-01-08 12:05:00,26.18,26.19,26.15,26.18,24800.0,26.18,26.19,26.15,26.18,24800.0
2010-01-08 12:10:00,26.18,26.23,26.16,26.22,36600.0,26.18,26.23,26.16,26.22,36600.0
2010-01-08 12:15:00,26.22,26.23,26.17,26.17,10200.0,26.22,26.23,26.17,26.17,10200.0
2010-01-08 12:20:00,26.17,26.18,26.15,26.16,22700.0,26.17,26.18,26.15,26.16,22700.0
2010-01-08 12:25:00,26.16,26.16,26.15,26.16,20700.0,26.16,26.16,26.15,26.16,20700.0
2010-01-08 12:30:00,26.15,26.16,26.15,26.16,25400.0,26.15,26.16,26.15,26.16,25400.0
2010-01-08 12:35:00,26.15,26.16,26.15,26.16,12500.0,26.15,26.16,26.15,26.16,12500.0
2010-01-08 12:40:00,26.15,26.18,26.15,26.17,10300.0,26.15,26.18,26.15,26.17,10300.0
2010-01-08 12:45:00,26.17,26.18,26.15,26.16,22200.0,26.17,26.18,26.15,26.16,22200.0
2010-01-08 12:50:00,26.15,26.16,26.14,26.16,22200.0,26.15,26.16,26.14,26.16,22200.0
2010-01-08 12:55:00,26.15,26.17,26.13,26.15,41800.0,26.15,26.17,26.13,26.15,41800.0
2010-01-08 13:00:00,26.15,26.16,26.13,26.15,17400.0,26.15,26.16,26.13,26.15,17400.0
2010-01-08 13:05:00,26.15,26.2,26.14,26.19,64200.0,26.15,26.2,26.14,26.19,64200.0
2010-01-08 13:10:00,26.2,26.22,26.19,26.22,16500.0,26.2,26.22,26.19,26.22,16500.0
2010-01-08 13:15:00,26.22,26.23,26.19,26.2,16600.0,26.22,26.23,26.19,26.2,16600.0
2010-01-08 13:20:00,26.19,26.23,26.19,26.22,12200.0,26.19,26.23,26.19,26.22,12200.0
2010-01-08 13:25:00,26.22,26.34,26.22,26.3,104900.0,26.22,26.34,26.22,26.3,104900.0
2010-01-08 13:30:00,26.3,26.38,26.29,26.36,34400.0,26.3,26.38,26.29,26.36,34400.0
2010-01-08 13:35:00,26.37,26.4,26.35,26.35,18100.0,26.37,26.4,26.35,26.35,18100.0
2010-01-08 13:40:00,26.35,26.35,26.31,26.31,12300.0,26.35,26.35,26.31,26.31,12300.0
2010-01-08 13:45:00,26.31,26.32,26.29,26.3,17000.0,26.31,26.32,26.29,26.3,17000.0
2010-01-08 13:50:00,26.29,26.29,26.26,26.27,16000.0,26.29,26.29,26.26,26.27,16000.0
2010-01-08 13:55:00,26.26,26.27,26.23,26.23,19100.0,26.26,26.27,26.23,26.23,19100.0
2010-01-08 14:00:00,26.24,26.27,26.23,26.24,24700.0,26.24,26.27,26.23,26.24,24700.0
2010-01-08 14:05:00,26.23,26.24,26.22,26.23,20900.0,26.23,26.24,26.22,26.23,20900.0
2010-01-08 14:10:00,26.23,26.23,26.22,26.22,4100.0,26.23,26.23,26.22,26.22,4100.0
2010-01-08 14:15:00,26.22,26.23,26.2,26.23,45600.0,26.22,26.23,26.2,26.23,45600.0
2010-01-08 14:20:00,26.22,26.23,26.21,26.21,23800.0,26.22,26.23,26.21,26.21,23800.0
2010-01-08 14:25:00,26.2,26.23,26.19,26.22,30200.0,26.2,26.23,26.19,26.22,30200.0
2010-01-08 14:30:00,26.23,26.23,26.21,26.21,23000.0,26.23,26.23,26.21,26.21,23000.0
2010-01-08 14:35:00,26.21,26.22,26.19,26.2,20300.0,26.21,26.22,26.19,26.2,20300.0
2010-01-08 14:40:00,26.2,26.2,26.18,26.2,16500.0,26.2,26.2,26.18,26.2,16500.0
2010-01-08 14:45:00,26.19,26.2,26.18,26.19,28100.0,26.19,26.2,26.18,26.19,28100.0
2010-01-08 14:50:00,26.19,26.29,26.19,26.27,93900.0,26.19,26.29,26.19,26.27,93900.0
2010-01-08 14:55:00,26.27,26.27,26.22,26.22,44300.0,26.27,26.27,26.22,26.22,44300.0
2010-01-08 15:00:00,26.23,26.26,26.21,26.25,62300.0,26.23,26.26,26.21,26.25,62300.0
2010-01-08 15:05:00,26.24,26.28,26.24,26.28,62200.0,26.24,26.28,26.24,26.28,62200.0
2010-01-08 15:10:00,26.28,26.28,26.27,26.28,15500.0,26.28,26.28,26.27,26.28,15500.0
2010-01-08 15:15:00,26.27,26.28,26.26,26.27,39900.0,26.27,26.28,26.26,26.27,39900.0
2010-01-08 15:20:00,26.27,26.28,26.26,26.27,29600.0,26.27,26.28,26.26,26.27,29600.0
2010-01-08 15:25:00,26.27,26.28,26.26,26.26,19700.0,26.27,26.28,26.26,26.26,19700.0
2010-01-08 15:30:00,26.26,26.27,26.24,26.24,29700.0,26.26,26.27,26.24,26.24,29700.0
2010-01-08 15:35:00,26.24,26.27,26.24,26.27,76900.0,26.24,26.27,26.24,26.27,76900.0
2010-01-08 15:40:00,26.27,26.28,26.24,26.28,123600.0,26.27,26.28,26.24,26.28,123600.0
2010-01-08 15:45:00,26.28,26.28,26.25,26.25,64100.0,26.28,26.28,26.25,26.25,64100.0
2010-01-08 15:50:00,26.25,26.28,26.22,26.25,326400.0,26.25,26.28,26.22,26.25,326400.0
2010-01-08 15:55:00,26.25,26.28,26.21,26.26,420800.0,26.25,26.28,26.21,26.26,420800.0
2010-01-11 09:30:00,26.34,26.49,26.27,26.33,67400.0,26.34,26.49,26.27,26.33,67400.0
2010-01-11 09:35:00,26.33,26.33,26.26,26.29,29800.0,26.33,26.33,26.26,26.29,29800.0
2010-01-11 09:40:00,26.31,26.35,26.21,26.3,30300.0,26.31,26.35,26.21,26.3,30300.0
2010-01-11 09:45:00,26.31,26.31,26.27,26.28,29100.0,26.31,26.31,26.27,26.28,29100.0
2010-01-11 09:50:00,26.29,26.33,26.27,26.3,33400.0,26.29,26.33,26.27,26.3,33400.0
2010-01-11 09:55:00,26.3,26.34,26.26,26.31,108600.0,26.3,26.34,26.26,26.31,108600.0
2010-01-11 10:00:00,26.3,26.31,26.25,26.26,26600.0,26.3,26.31,26.25,26.26,26600.0
2010-01-11 10:05:00,26.26,26.27,26.12,26.14,31900.0,26.26,26.27,26.12,26.14,31900.0
2010-01-11 10:10:00,26.13,26.17,26.09,26.13,23100.0,26.13,26.17,26.09,26.13,23100.0
2010-01-11 10:15:00,26.13,26.32,26.13,26.32,118100.0,26.13,26.32,26.13,26.32,118100.0
2010-01-11 10:20:00,26.31,26.36,26.28,26.28,41900.0,26.31,26.36,26.28,26.28,41900.0
2010-01-11 10:25:00,26.28,26.31,26.25,26.27,38000.0,26.28,26.31,26.25,26.27,38000.0
2010-01-11 10:30:00,26.27,26.29,26.26,26.28,23600.0,26.27,26.29,26.26,26.28,23600.0
2010-01-11 10:35:00,26.27,26.33,26.23,26.33,31500.0,26.27,26.33,26.23,26.33,31500.0
2010-01-11 10:40:00,26.33,26.33,26.26,26.26,23200.0,26.33,26.33,26.26,26.26,23200.0
2010-01-11 10:45:00,26.26,26.33,26.26,26.31,108600.0,26.26,26.33,26.26,26.31,108600.0
2010-01-11 10:50:00,26.32,26.33,26.26,26.28,25000.0,26.32,26.33,26.26,26.28,25000.0
2010-01-11 10:55:00,26.28,26.33,26.27,26.32,53100.0,26.28,26.33,26.27,26.32,53100.0
2010-01-11 11:00:00,26.33,26.33,26.27,26.27,24200.0,26.33,26.33,26.27,26.27,24200.0
2010-01-11 11:05:00,26.26,26.26,26.18,26.18,17000.0,26.26,26.26,26.18,26.18,17000.0
2010-01-11 11:10:00,26.18,26.18,26.13,26.14,9400.0,26.18,26.18,26.13,26.14,9400.0
2010-01-11 11:15:00,26.14,26.17,26.14,26.16,21700.0,26.14,26.17,26.14,26.16,21700.0
2010-01-11 11:20:00,26.16,26.16,26.11,26.14,28900.0,26.16,26.16,26.11,26.14,28900.0
2010-01-11 11:25:00,26.14,26.15,26.12,26.13,9900.0,26.14,26.15,26.12,26.13,9900.0
2010-01-11 11:30:00,26.13,26.18,26.13,26.17,14800.0,26.13,26.18,26.13,26.17,14800.0
2010-01-11 11:35:00,26.16,26.19,26.15,26.19,12800.0,26.16,26.19,26.15,26.19,12800.0
2010-01-11 11:40:00,26.18,26.18,26.14,26.14,7400.0,26.18,26.18,26.14,26.14,7400.0
2010-01-11 11:45:00,26.14,26.15,26.12,26.12,5600.0,26.14,26.15,26.12,26.12,5600.0
2010-01-11 11:50:00,26.12,26.13,26.12,26.12,5700.0,26.12,26.13,26.12,26.12,5700.0
2010-01-11 11:55:00,26.11,26.17,26.11,26.17,18900.0,26.11,26.17,26.11,26.17,18900.0
2010-01-11 12:00:00,26.17,26.18,26.17,26.18,12500.0,26.17,26.18,26.17,26.18,12500.0
2010-01-11 12:05:00,26.18,26.18,26.17,26.18,4500.0,26.18,26.18,26.17,26.18,4500.0
2010-01-11 12:10:00,26.17,26.18,26.16,26.17,17300.0,26.17,26.18,26.16,26.17,17300.0
2010-01-11 12:15:00,26.17,26.18,26.16,26.16,12000.0,26.17,26.18,26.16,26.16,12000.0
2010-01-11 12:20:00,26.16,26.18,26.15,26.18,7200.0,26.16,26.18,26.15,26.18,7200.0
2010-01-11 12:25:00,26.17,26.18,26.16,26.16,8300.0,26.17,26.18,26.16,26.16,8300.0
2010-01-11 12:30:00,26.16,26.17,26.15,26.16,5500.0,26.16,26.17,26.15,26.16,5500.0
2010-01-11 12:35:00,26.16,26.16,26.15,26.15,1800.0,26.16,26.16,26.15,26.15,1800.0
2010-01-11 12:40:00,26.15,26.16,26.13,26.13,9700.0,26.15,26.16,26.13,26.13,9700.0
2010-01-11 12:45:00,26.13,26.13,26.08,26.09,33600.0,26.13,26.13,26.08,26.09,33600.0
2010-01-11 12:50:00,26.08,26.13,26.08,26.13,38700.0,26.08,26.13,26.08,26.13,38700.0
2010-01-11 12:55:00,26.13,26.15,26.12,26.15,11900.0,26.13,26.15,26.12,26.15,11900.0
2010-01-11 13:00:00,26.14,26.15,26.12,26.12,12700.0,26.14,26.15,26.12,26.12,12700.0
2010-01-11 13:05:00,26.12,26.15,26.12,26.15,10700.0,26.12,26.15,26.12,26.15,10700.0
2010-01-11 13:10:00,26.15,26.15,26.11,26.12,19400.0,26.15,26.15,26.11,26.12,19400.0
2010-01-11 13:15:00,26.13,26.13,26.09,26.09,4000.0,26.13,26.13,26.09,26.09,4000.0
2010-01-11 13:20:00,26.1,26.14,26.1,26.13,7300.0,26.1,26.14,26.1,26.13,7300.0
2010-01-11 13:25:00,26.13,26.14,26.11,26.11,16600.0,26.13,26.14,26.11,26.11,16600.0
2010-01-11 13:30:00,26.11,26.11,26.1,26.11,14600.0,26.11,26.11,26.1,26.11,14600.0
2010-01-11 13:35:00,26.1,26.15,26.1,26.14,19400.0,26.1,26.15,26.1,26.14,19400.0
2010-01-11 13:40:00,26.15,26.16,26.14,26.16,12700.0,26.15,26.16,26.14,26.16,12700.0
2010-01-11 13:45:00,26.16,26.2,26.16,26.19,24400.0,26.16,26.2,26.16,26.19,24400.0
2010-01-11 13:50:00,26.18,26.19,26.15,26.15,9000.0,26.18,26.19,26.15,26.15,9000.0
2010-01-11 13:55:00,26.15,26.18,26.15,26.17,8200.0,26.15,26.18,26.15,26.17,8200.0
2010-01-11 14:00:00,26.17,26.17,26.13,26.13,16900.0,26.17,26.17,26.13,26.13,16900.0
2010-01-11 14:05:00,26.13,26.14,26.12,26.13,16400.0,26.13,26.14,26.12,26.13,16400.0
2010-01-11 14:10:00,26.13,26.13,26.1,26.11,16400.0,26.13,26.13,26.1,26.11,16400.0
2010-01-11 14:15:00,26.11,26.12,26.1,26.1,20300.0,26.11,26.12,26.1,26.1,20300.0
2010-01-11 14:20:00,26.1,26.13,26.1,26.13,23000.0,26.1,26.13,26.1,26.13,23000.0
2010-01-11 14:25:00,26.13,26.13,26.1,26.1,30100.0,26.13,26.13,26.1,26.1,30100.0
2010-01-11 14:30:00,26.11,26.11,26.07,26.09,18200.0,26.11,26.11,26.07,26.09,18200.0
2010-01-11 14:35:00,26.09,26.1,26.09,26.09,1800.0,26.09,26.1,26.09,26.09,1800.0
2010-01-11 14:40:00,26.09,26.11,26.09,26.09,24500.0,26.09,26.11,26.09,26.09,24500.0
2010-01-11 14:45:00,26.09,26.1,26.07,26.08,11200.0,26.09,26.1,26.07,26.08,11200.0
2010-01-11 14:50:00,26.08,26.1,26.07,26.08,15700.0,26.08,26.1,26.07,26.08,15700.0
2010-01-11 14:55:00,26.07,26.1,26.07,26.09,15700.0,26.07,26.1,26.07,26.09,15700.0
2010-01-11 15:00:00,26.08,26.13,26.08,26.13,22100.0,26.08,26.13,26.08,26.13,22100.0
2010-01-11 15:05:00,26.13,26.16,26.13,26.16,27100.0,26.13,26.16,26.13,26.16,27100.0
2010-01-11 15:10:00,26.16,26.23,26.16,26.23,55400.0,26.16,26.23,26.16,26.23,55400.0
2010-01-11 15:15:00,26.23,26.25,26.23,26.25,30200.0,26.23,26.25,26.23,26.25,30200.0
2010-01-11 15:20:00,26.25,26.28,26.25,26.25,19900.0,26.25,26.28,26.25,26.25,19900.0
2010-01-11 15:25:00,26.25,26.25,26.24,26.25,11700.0,26.25,26.25,26.24,26.25,11700.0
2010-01-11 15:30:00,26.24,26.27,26.24,26.25,23300.0,26.24,26.27,26.24,26.25,23300.0
2010-01-11 15:35:00,26.25,26.27,26.23,26.26,30700.0,26.25,26.27,26.23,26.26,30700.0
2010-01-11 15:40:00,26.26,26.28,26.25,26.28,65400.0,26.26,26.28,26.25,26.28,65400.0
2010-01-11 15:45:00,26.28,26.33,26.25,26.28,75500.0,26.28,26.33,26.25,26.28,75500.0
2010-01-11 15:50:00,26.27,26.3,26.27,26.28,50600.0,26.27,26.3,26.27,26.28,50600.0
2010-01-11 15:55:00,26.28,26.29,26.25,26.25,116700.0,26.28,26.29,26.25,26.25,116700.0
2010-01-12 09:30:00,26.17,26.23,26.06,26.13,53300.0,26.17,26.23,26.06,26.13,53300.0
2010-01-12 09:35:00,26.1,26.18,26.04,26.12,44500.0,26.1,26.18,26.04,26.12,44500.0
2010-01-12 09:40:00,26.12,26.12,25.91,25.97,119300.0,26.12,26.12,25.91,25.97,119300.0
2010-01-12 09:45:00,25.92,25.98,25.81,25.96,1161900.0,25.92,25.98,25.81,25.96,1161900.0
2010-01-12 09:50:00,25.96,26.01,25.94,25.99,39500.0,25.96,26.01,25.94,25.99,39500.0
2010-01-12 09:55:00,25.98,25.99,25.9,25.92,43500.0,25.98,25.99,25.9,25.92,43500.0
2010-01-12 10:00:00,25.91,25.96,25.91,25.92,27900.0,25.91,25.96,25.91,25.92,27900.0
2010-01-12 10:05:00,25.92,25.98,25.9,25.98,276300.0,25.92,25.98,25.9,25.98,276300.0
2010-01-12 10:10:00,25.98,26.05,25.97,26.04,19000.0,25.98,26.05,25.97,26.04,19000.0
2010-01-12 10:15:00,26.04,26.04,25.98,25.98,16300.0,26.04,26.04,25.98,25.98,16300.0
2010-01-12 10:20:00,25.99,26.03,25.95,26.03,15700.0,25.99,26.03,25.95,26.03,15700.0
2010-01-12 10:25:00,26.03,26.07,26.01,26.03,34800.0,26.03,26.07,26.01,26.03,34800.0
2010-01-12 10:30:00,26.03,26.03,25.98,26.0,43500.0,26.03,26.03,25.98,26.0,43500.0
2010-01-12 10:35:00,26.01,26.03,25.99,26.01,24100.0,26.01,26.03,25.99,26.01,24100.0
2010-01-12 10:40:00,26.0,26.07,26.0,26.05,28700.0,26.0,26.07,26.0,26.05,28700.0
2010-01-12 10:45:00,26.05,26.06,26.01,26.03,13500.0,26.05,26.06,26.01,26.03,13500.0
2010-01-12 10:50:00,26.03,26.06,26.03,26.05,17700.0,26.03,26.06,26.03,26.05,17700.0
2010-01-12 10:55:00,26.05,26.07,26.04,26.04,10200.0,26.05,26.07,26.04,26.04,10200.0
2010-01-12 11:00:00,26.04,26.05,26.03,26.04,18000.0,26.04,26.05,26.03,26.04,18000.0
2010-01-12 11:05:00,26.05,26.05,26.0,26.01,31100.0,26.05,26.05,26.0,26.01,31100.0
2010-01-12 11:10:00,26.01,26.01,25.94,25.94,10000.0,26.01,26.01,25.94,25.94,10000.0
2010-01-12 11:15:00,25.94,26.01,25.94,26.01,17900.0,25.94,26.01,25.94,26.01,17900.0
2010-01-12 11:20:00,26.0,26.02,26.0,26.01,6400.0,26.0,26.02,26.0,26.01,6400.0
2010-01-12 11:25:00,26.0,26.01,25.95,25.97,12500.0,26.0,26.01,25.95,25.97,12500.0
2010-01-12 11:30:00,25.98,25.99,25.96,25.97,12400.0,25.98,25.99,25.96,25.97,12400.0
2010-01-12 11:35:00,25.95,25.99,25.93,25.99,22500.0,25.95,25.99,25.93,25.99,22500.0
2010-01-12 11:40:00,25.99,26.02,25.99,26.01,7100.0,25.99,26.02,25.99,26.01,7100.0
2010-01-12 11:45:00,26.01,26.01,25.94,25.95,28600.0,26.01,26.01,25.94,25.95,28600.0
2010-01-12 11:50:00,25.96,25.96,25.92,25.94,12700.0,25.96,25.96,25.92,25.94,12700.0
2010-01-12 11:55:00,25.94,25.97,25.91,25.96,20100.0,25.94,25.97,25.91,25.96,20100.0
2010-01-12 12:00:00,25.97,25.97,25.9,25.94,66600.0,25.97,25.97,25.9,25.94,66600.0
2010-01-12 12:05:00,25.94,26.01,25.94,26.0,39500.0,25.94,26.01,25.94,26.0,39500.0
2010-01-12 12:10:00,26.0,26.0,25.95,25.95,10000.0,26.0,26.0,25.95,25.95,10000.0
2010-01-12 12:15:00,25.94,25.94,25.91,25.92,15700.0,25.94,25.94,25.91,25.92,15700.0
2010-01-12 12:20:00,25.91,25.92,25.76,25.8,67400.0,25.91,25.92,25.76,25.8,67400.0
2010-01-12 12:25:00,25.79,25.8,25.69,25.7,50100.0,25.79,25.8,25.69,25.7,50100.0
2010-01-12 12:30:00,25.7,25.72,25.64,25.72,54000.0,25.7,25.72,25.64,25.72,54000.0
2010-01-12 12:35:00,25.73,25.79,25.71,25.79,21100.0,25.73,25.79,25.71,25.79,21100.0
2010-01-12 12:40:00,25.79,25.81,25.74,25.77,28600.0,25.79,25.81,25.74,25.77,28600.0
2010-01-12 12:45:00,25.76,25.79,25.74,25.74,28100.0,25.76,25.79,25.74,25.74,28100.0
2010-01-12 12:50:00,25.74,25.75,25.67,25.68,14300.0,25.74,25.75,25.67,25.68,14300.0
2010-01-12 12:55:00,25.67,25.68,25.63,25.66,16300.0,25.67,25.68,25.63,25.66,16300.0
2010-01-12 13:00:00,25.67,25.75,25.67,25.75,106500.0,25.67,25.75,25.67,25.75,106500.0
2010-01-12 13:05:00,25.75,25.76,25.68,25.69,30900.0,25.75,25.76,25.68,25.69,30900.0
2010-01-12 13:10:00,25.69,25.76,25.68,25.75,25800.0,25.69,25.76,25.68,25.75,25800.0
2010-01-12 13:15:00,25.75,25.78,25.71,25.74,48800.0,25.75,25.78,25.71,25.74,48800.0
2010-01-12 13:20:00,25.74,25.8,25.72,25.8,27100.0,25.74,25.8,25.72,25.8,27100.0
2010-01-12 13:25:00,25.81,25.82,25.79,25.79,15600.0,25.81,25.82,25.79,25.79,15600.0
2010-01-12 13:30:00,25.79,25.8,25.76,25.8,23600.0,25.79,25.8,25.76,25.8,23600.0
2010-01-12 13:35:00,25.81,25.84,25.81,25.81,18100.0,25.81,25.84,25.81,25.81,18100.0
2010-01-12 13:40:00,25.81,25.81,25.79,25.8,10400.0,25.81,25.81,25.79,25.8,10400.0
2010-01-12 13:45:00,25.8,25.82,25.78,25.78,28000.0,25.8,25.82,25.78,25.78,28000.0
2010-01-12 13:50:00,25.78,25.79,25.77,25.78,11100.0,25.78,25.79,25.77,25.78,11100.0
2010-01-12 13:55:00,25.78,25.84,25.77,25.84,15900.0,25.78,25.84,25.77,25.84,15900.0
2010-01-12 14:00:00,25.84,25.88,25.84,25.88,11700.0,25.84,25.88,25.84,25.88,11700.0
2010-01-12 14:05:00,25.88,25.89,25.87,25.89,12000.0,25.88,25.89,25.87,25.89,12000.0
2010-01-12 14:10:00,25.9,25.9,25.88,25.88,23800.0,25.9,25.9,25.88,25.88,23800.0
2010-01-12 14:15:00,25.88,25.89,25.86,25.89,11100.0,25.88,25.89,25.86,25.89,11100.0
2010-01-12 14:20:00,25.9,25.9,25.87,25.88,6300.0,25.9,25.9,25.87,25.88,6300.0
2010-01-12 14:25:00,25.87,25.92,25.86,25.92,24100.0,25.87,25.92,25.86,25.92,24100.0
2010-01-12 14:30:00,25.92,25.93,25.89,25.9,19100.0,25.92,25.93,25.89,25.9,19100.0
2010-01-12 14:35:00,25.9,25.91,25.88,25.9,19500.0,25.9,25.91,25.88,25.9,19500.0
2010-01-12 14:40:00,25.9,25.9,25.85,25.87,11100.0,25.9,25.9,25.85,25.87,11100.0
2010-01-12 14:45:00,25.87,25.91,25.86,25.91,12100.0,25.87,25.91,25.86,25.91,12100.0
2010-01-12 14:50:00,25.91,25.93,25.91,25.92,13400.0,25.91,25.93,25.91,25.92,13400.0
2010-01-12 14:55:00,25.92,25.97,25.91,25.95,21400.0,25.92,25.97,25.91,25.95,21400.0
2010-01-12 15:00:00,25.94,25.95,25.88,25.89,18000.0,25.94,25.95,25.88,25.89,18000.0
2010-01-12 15:05:00,25.89,25.89,25.88,25.88,9900.0,25.89,25.89,25.88,25.88,9900.0
2010-01-12 15:10:00,25.88,25.89,25.86,25.86,19700.0,25.88,25.89,25.86,25.86,19700.0
2010-01-12 15:15:00,25.86,25.86,25.84,25.84,17500.0,25.86,25.86,25.84,25.84,17500.0
2010-01-12 15:20:00,25.84,25.88,25.84,25.85,37800.0,25.84,25.88,25.84,25.85,37800.0
2010-01-12 15:25:00,25.86,25.89,25.85,25.89,67700.0,25.86,25.89,25.85,25.89,67700.0
2010-01-12 15:30:00,25.89,25.89,25.84,25.84,16800.0,25.89,25.89,25.84,25.84,16800.0
2010-01-12 15:35:00,25.84,25.85,25.77,25.81,128500.0,25.84,25.85,25.77,25.81,128500.0
2010-01-12 15:40:00,25.81,25.83,25.8,25.81,75400.0,25.81,25.83,25.8,25.81,75400.0
2010-01-12 15:45:00,25.81,25.86,25.81,25.85,52100.0,25.81,25.86,25.81,25.85,52100.0
2010-01-12 15:50:00,25.85,25.91,25.84,25.89,66600.0,25.85,25.91,25.84,25.89,66600.0
2010-01-12 15:55:00,25.9,25.93,25.89,25.89,216700.0,25.9,25.93,25.89,25.89,216700.0
2010-01-13 09:30:00,25.75,26.16,25.75,26.13,22200.0,25.75,26.16,25.75,26.13,22200.0
2010-01-13 09:35:00,26.16,26.19,26.04,26.14,42000.0,26.16,26.19,26.04,26.14,42000.0
2010-01-13 09:40:00,26.14,26.33,26.13,26.28,65200.0,26.14,26.33,26.13,26.28,65200.0
2010-01-13 09:45:00,26.26,26.32,26.22,26.22,41600.0,26.26,26.32,26.22,26.22,41600.0
2010-01-13 09:50:00,26.22,26.26,26.2,26.2,26500.0,26.22,26.26,26.2,26.2,26500.0
2010-01-13 09:55:00,26.2,26.24,26.18,26.2,26800.0,26.2,26.24,26.18,26.2,26800.0
2010-01-13 10:00:00,26.21,26.21,26.15,26.18,26900.0,26.21,26.21,26.15,26.18,26900.0
2010-01-13 10:05:00,26.19,26.19,26.13,26.17,46800.0,26.19,26.19,26.13,26.17,46800.0
2010-01-13 10:10:00,26.18,26.18,26.11,26.16,72700.0,26.18,26.18,26.11,26.16,72700.0
2010-01-13 10:15:00,26.16,26.16,26.08,26.11,38300.0,26.16,26.16,26.08,26.11,38300.0
2010-01-13 10:20:00,26.12,26.13,26.1,26.13,16200.0,26.12,26.13,26.1,26.13,16200.0
2010-01-13 10:25:00,26.11,26.17,26.11,26.17,25300.0,26.11,26.17,26.11,26.17,25300.0
2010-01-13 10:30:00,26.16,26.17,26.11,26.14,31700.0,26.16,26.17,26.11,26.14,31700.0
2010-01-13 10:35:00,26.13,26.14,26.09,26.11,30100.0,26.13,26.14,26.09,26.11,30100.0
2010-01-13 10:40:00,26.11,26.13,26.08,26.08,26900.0,26.11,26.13,26.08,26.08,26900.0
2010-01-13 10:45:00,26.09,26.1,26.03,26.03,20600.0,26.09,26.1,26.03,26.03,20600.0
2010-01-13 10:50:00,26.03,26.06,26.0,26.06,39200.0,26.03,26.06,26.0,26.06,39200.0
2010-01-13 10:55:00,26.06,26.09,26.06,26.08,6900.0,26.06,26.09,26.06,26.08,6900.0
2010-01-13 11:00:00,26.08,26.09,26.03,26.04,19600.0,26.08,26.09,26.03,26.04,19600.0
2010-01-13 11:05:00,26.03,26.06,26.0,26.05,51900.0,26.03,26.06,26.0,26.05,51900.0
2010-01-13 11:10:00,26.04,26.06,26.04,26.05,15600.0,26.04,26.06,26.04,26.05,15600.0
2010-01-13 11:15:00,26.05,26.05,26.01,26.01,20200.0,26.05,26.05,26.01,26.01,20200.0
2010-01-13 11:20:00,26.01,26.11,26.01,26.11,40000.0,26.01,26.11,26.01,26.11,40000.0
2010-01-13 11:25:00,26.1,26.11,26.04,26.07,19100.0,26.1,26.11,26.04,26.07,19100.0
2010-01-13 11:30:00,26.07,26.11,26.07,26.07,44000.0,26.07,26.11,26.07,26.07,44000.0
2010-01-13 11:35:00,26.07,26.08,26.03,26.03,24800.0,26.07,26.08,26.03,26.03,24800.0
2010-01-13 11:40:00,26.03,26.03,26.0,26.01,8700.0,26.03,26.03,26.0,26.01,8700.0
2010-01-13 11:45:00,26.0,26.01,26.0,26.0,8000.0,26.0,26.01,26.0,26.0,8000.0
2010-01-13 11:50:00,26.0,26.01,25.98,26.01,28200.0,26.0,26.01,25.98,26.01,28200.0
2010-01-13 11:55:00,26.01,26.02,25.99,26.0,30800.0,26.01,26.02,25.99,26.0,30800.0
2010-01-13 12:00:00,26.0,26.11,26.0,26.11,35300.0,26.0,26.11,26.0,26.11,35300.0
2010-01-13 12:05:00,26.11,26.14,26.11,26.12,18600.0,26.11,26.14,26.11,26.12,18600.0
2010-01-13 12:10:00,26.12,26.12,26.07,26.07,31900.0,26.12,26.12,26.07,26.07,31900.0
2010-01-13 12:15:00,26.07,26.08,26.07,26.07,10300.0,26.07,26.08,26.07,26.07,10300.0
2010-01-13 12:20:00,26.07,26.12,26.06,26.12,21200.0,26.07,26.12,26.06,26.12,21200.0
2010-01-13 12:25:00,26.12,26.18,26.11,26.17,15900.0,26.12,26.18,26.11,26.17,15900.0
2010-01-13 12:30:00,26.17,26.26,26.15,26.23,87500.0,26.17,26.26,26.15,26.23,87500.0
2010-01-13 12:35:00,26.23,26.29,26.23,26.25,19000.0,26.23,26.29,26.23,26.25,19000.0
2010-01-13 12:40:00,26.26,26.34,26.25,26.28,21400.0,26.26,26.34,26.25,26.28,21400.0
2010-01-13 12:45:00,26.28,26.37,26.28,26.32,37800.0,26.28,26.37,26.28,26.32,37800.0
2010-01-13 12:50:00,26.32,26.34,26.31,26.31,19400.0,26.32,26.34,26.31,26.31,19400.0
2010-01-13 12:55:00,26.32,26.35,26.29,26.29,20100.0,26.32,26.35,26.29,26.29,20100.0
2010-01-13 13:00:00,26.3,26.3,26.23,26.23,17900.0,26.3,26.3,26.23,26.23,17900.0
2010-01-13 13:05:00,26.23,26.23,26.21,26.22,18600.0,26.23,26.23,26.21,26.22,18600.0
2010-01-13 13:10:00,26.23,26.23,26.18,26.21,88200.0,26.23,26.23,26.18,26.21,88200.0
2010-01-13 13:15:00,26.22,26.24,26.21,26.23,9600.0,26.22,26.24,26.21,26.23,9600.0
2010-01-13 13:20:00,26.24,26.25,26.2,26.25,25600.0,26.24,26.25,26.2,26.25,25600.0
2010-01-13 13:25:00,26.25,26.27,26.24,26.27,12400.0,26.25,26.27,26.24,26.27,12400.0
2010-01-13 13:30:00,26.28,26.29,26.27,26.29,12600.0,26.28,26.29,26.27,26.29,12600.0
2010-01-13 13:35:00,26.29,26.31,26.27,26.28,15600.0,26.29,26.31,26.27,26.28,15600.0
2010-01-13 13:40:00,26.28,26.3,26.27,26.29,14800.0,26.28,26.3,26.27,26.29,14800.0
2010-01-13 13:45:00,26.28,26.3,26.26,26.27,12800.0,26.28,26.3,26.26,26.27,12800.0
2010-01-13 13:50:00,26.27,26.31,26.24,26.25,30800.0,26.27,26.31,26.24,26.25,30800.0
2010-01-13 13:55:00,26.24,26.27,26.23,26.27,15700.0,26.24,26.27,26.23,26.27,15700.0
2010-01-13 14:00:00,26.27,26.33,26.26,26.27,38400.0,26.27,26.33,26.26,26.27,38400.0
2010-01-13 14:05:00,26.29,26.29,26.24,26.26,22400.0,26.29,26.29,26.24,26.26,22400.0
2010-01-13 14:10:00,26.25,26.26,26.22,26.22,18100.0,26.25,26.26,26.22,26.22,18100.0
2010-01-13 14:15:00,26.22,26.29,26.22,26.28,17600.0,26.22,26.29,26.22,26.28,17600.0
2010-01-13 14:20:00,26.28,26.28,26.25,26.25,7300.0,26.28,26.28,26.25,26.25,7300.0
2010-01-13 14:25:00,26.26,26.28,26.24,26.28,16000.0,26.26,26.28,26.24,26.28,16000.0
2010-01-13 14:30:00,26.28,26.31,26.27,26.27,15900.0,26.28,26.31,26.27,26.27,15900.0
2010-01-13 14:35:00,26.27,26.32,26.27,26.32,12400.0,26.27,26.32,26.27,26.32,12400.0
2010-01-13 14:40:00,26.31,26.33,26.3,26.33,20000.0,26.31,26.33,26.3,26.33,20000.0
2010-01-13 14:45:00,26.32,26.33,26.31,26.32,12200.0,26.32,26.33,26.31,26.32,12200.0
2010-01-13 14:50:00,26.32,26.32,26.3,26.32,15000.0,26.32,26.32,26.3,26.32,15000.0
2010-01-13 14:55:00,26.31,26.34,26.31,26.33,11600.0,26.31,26.34,26.31,26.33,11600.0
2010-01-13 15:00:00,26.34,26.35,26.3,26.3,21000.0,26.34,26.35,26.3,26.3,21000.0
2010-01-13 15:05:00,26.3,26.32,26.3,26.31,24900.0,26.3,26.32,26.3,26.31,24900.0
2010-01-13 15:10:00,26.32,26.32,26.31,26.31,4000.0,26.32,26.32,26.31,26.31,4000.0
2010-01-13 15:15:00,26.31,26.33,26.28,26.32,52200.0,26.31,26.33,26.28,26.32,52200.0
2010-01-13 15:20:00,26.33,26.35,26.32,26.34,12600.0,26.33,26.35,26.32,26.34,12600.0
2010-01-13 15:25:00,26.34,26.38,26.34,26.34,28000.0,26.34,26.38,26.34,26.34,28000.0
2010-01-13 15:30:00,26.35,26.43,26.34,26.43,37000.0,26.35,26.43,26.34,26.43,37000.0
2010-01-13 15:35:00,26.42,26.43,26.36,26.36,34900.0,26.42,26.43,26.36,26.36,34900.0
2010-01-13 15:40:00,26.36,26.37,26.3,26.3,37400.0,26.36,26.37,26.3,26.3,37400.0
2010-01-13 15:45:00,26.3,26.33,26.3,26.31,40000.0,26.3,26.33,26.3,26.31,40000.0
2010-01-13 15:50:00,26.31,26.32,26.29,26.29,89400.0,26.31,26.32,26.29,26.29,89400.0
2010-01-13 15:55:00,26.28,26.31,26.25,26.27,250100.0,26.28,26.31,26.25,26.27,250100.0
2010-01-14 09:30:00,26.28,26.48,26.27,26.4,43000.0,26.28,26.48,26.27,26.4,43000.0
2010-01-14 09:35:00,26.41,26.44,26.37,26.38,12300.0,26.41,26.44,26.37,26.38,12300.0
2010-01-14 09:40:00,26.39,26.47,26.38,26.38,11200.0,26.39,26.47,26.38,26.38,11200.0
2010-01-14 09:45:00,26.38,26.46,26.38,26.45,15300.0,26.38,26.46,26.38,26.45,15300.0
2010-01-14 09:50:00,26.45,26.63,26.44,26.61,93000.0,26.45,26.63,26.44,26.61,93000.0
2010-01-14 09:55:00,26.61,26.65,26.54,26.64,42800.0,26.61,26.65,26.54,26.64,42800.0
2010-01-14 10:00:00,26.65,26.68,26.63,26.63,45700.0,26.65,26.68,26.63,26.63,45700.0
2010-01-14 10:05:00,26.64,26.73,26.64,26.69,23800.0,26.64,26.73,26.64,26.69,23800.0
2010-01-14 10:10:00,26.69,26.77,26.68,26.76,32500.0,26.69,26.77,26.68,26.76,32500.0
2010-01-14 10:15:00,26.75,26.75,26.71,26.71,13800.0,26.75,26.75,26.71,26.71,13800.0
2010-01-14 10:20:00,26.72,26.8,26.71,26.78,56200.0,26.72,26.8,26.71,26.78,56200.0
2010-01-14 10:25:00,26.77,26.78,26.7,26.7,27600.0,26.77,26.78,26.7,26.7,27600.0
2010-01-14 10:30:00,26.7,26.71,26.65,26.65,23800.0,26.7,26.71,26.65,26.65,23800.0
2010-01-14 10:35:00,26.66,26.69,26.61,26.63,25300.0,26.66,26.69,26.61,26.63,25300.0
2010-01-14 10:40:00,26.63,26.65,26.51,26.51,70000.0,26.63,26.65,26.51,26.51,70000.0
2010-01-14 10:45:00,26.51,26.57,26.49,26.55,68100.0,26.51,26.57,26.49,26.55,68100.0
2010-01-14 10:50:00,26.56,26.59,26.55,26.59,20100.0,26.56,26.59,26.55,26.59,20100.0
2010-01-14 10:55:00,26.59,26.59,26.5,26.5,21000.0,26.59,26.59,26.5,26.5,21000.0
2010-01-14 11:00:00,26.51,26.53,26.48,26.5,96500.0,26.51,26.53,26.48,26.5,96500.0
2010-01-14 11:05:00,26.5,26.53,26.48,26.52,48300.0,26.5,26.53,26.48,26.52,48300.0
2010-01-14 11:10:00,26.52,26.54,26.49,26.53,16900.0,26.52,26.54,26.49,26.53,16900.0
2010-01-14 11:15:00,26.54,26.54,26.52,26.53,9700.0,26.54,26.54,26.52,26.53,9700.0
2010-01-14 11:20:00,26.54,26.57,26.53,26.56,12600.0,26.54,26.57,26.53,26.56,12600.0
2010-01-14 11:25:00,26.56,26.59,26.54,26.59,17800.0,26.56,26.59,26.54,26.59,17800.0
2010-01-14 11:30:00,26.59,26.6,26.55,26.57,10100.0,26.59,26.6,26.55,26.57,10100.0
2010-01-14 11:35:00,26.58,26.6,26.55,26.59,74400.0,26.58,26.6,26.55,26.59,74400.0
2010-01-14 11:40:00,26.59,26.59,26.56,26.57,18900.0,26.59,26.59,26.56,26.57,18900.0
2010-01-14 11:45:00,26.57,26.59,26.51,26.54,27800.0,26.57,26.59,26.51,26.54,27800.0
2010-01-14 11:50:00,26.55,26.55,26.51,26.52,17300.0,26.55,26.55,26.51,26.52,17300.0
2010-01-14 11:55:00,26.52,26.52,26.49,26.51,11900.0,26.52,26.52,26.49,26.51,11900.0
2010-01-14 12:00:00,26.52,26.53,26.5,26.51,16600.0,26.52,26.53,26.5,26.51,16600.0
2010-01-14 12:05:00,26.51,26.57,26.49,26.56,26000.0,26.51,26.57,26.49,26.56,26000.0
2010-01-14 12:10:00,26.57,26.57,26.53,26.55,25200.0,26.57,26.57,26.53,26.55,25200.0
2010-01-14 12:15:00,26.56,26.6,26.55,26.59,23100.0,26.56,26.6,26.55,26.59,23100.0
2010-01-14 12:20:00,26.58,26.62,26.55,26.61,49800.0,26.58,26.62,26.55,26.61,49800.0
2010-01-14 12:25:00,26.62,26.63,26.6,26.6,32300.0,26.62,26.63,26.6,26.6,32300.0
2010-01-14 12:30:00,26.61,26.63,26.6,26.61,26400.0,26.61,26.63,26.6,26.61,26400.0
2010-01-14 12:35:00,26.61,26.62,26.59,26.6,18200.0,26.61,26.62,26.59,26.6,18200.0
2010-01-14 12:40:00,26.6,26.62,26.58,26.59,16300.0,26.6,26.62,26.58,26.59,16300.0
2010-01-14 12:45:00,26.6,26.62,26.58,26.59,41500.0,26.6,26.62,26.58,26.59,41500.0
2010-01-14 12:50:00,26.59,26.59,26.55,26.56,27100.0,26.59,26.59,26.55,26.56,27100.0
2010-01-14 12:55:00,26.55,26.56,26.53,26.56,15900.0,26.55,26.56,26.53,26.56,15900.0
2010-01-14 13:00:00,26.56,26.58,26.52,26.53,30900.0,26.56,26.58,26.52,26.53,30900.0
2010-01-14 13:05:00,26.53,26.55,26.53,26.54,6600.0,26.53,26.55,26.53,26.54,6600.0
2010-01-14 13:10:00,26.54,26.54,26.53,26.53,120000.0,26.54,26.54,26.53,26.53,120000.0
2010-01-14 13:15:00,26.54,26.54,26.5,26.51,12000.0,26.54,26.54,26.5,26.51,12000.0
2010-01-14 13:20:00,26.52,26.57,26.51,26.57,21800.0,26.52,26.57,26.51,26.57,21800.0
2010-01-14 13:25:00,26.56,26.57,26.53,26.55,25600.0,26.56,26.57,26.53,26.55,25600.0
2010-01-14 13:30:00,26.54,26.6,26.54,26.6,15300.0,26.54,26.6,26.54,26.6,15300.0
2010-01-14 13:35:00,26.6,26.6,26.59,26.6,13700.0,26.6,26.6,26.59,26.6,13700.0
2010-01-14 13:40:00,26.6,26.6,26.57,26.59,41800.0,26.6,26.6,26.57,26.59,41800.0
2010-01-14 13:45:00,26.6,26.63,26.59,26.62,17800.0,26.6,26.63,26.59,26.62,17800.0
2010-01-14 13:50:00,26.62,26.66,26.61,26.66,52000.0,26.62,26.66,26.61,26.66,52000.0
2010-01-14 13:55:00,26.66,26.66,26.62,26.63,14200.0,26.66,26.66,26.62,26.63,14200.0
2010-01-14 14:00:00,26.63,26.65,26.62,26.65,26000.0,26.63,26.65,26.62,26.65,26000.0
2010-01-14 14:05:00,26.64,26.67,26.64,26.66,10900.0,26.64,26.67,26.64,26.66,10900.0
2010-01-14 14:10:00,26.66,26.67,26.6,26.6,16000.0,26.66,26.67,26.6,26.6,16000.0
2010-01-14 14:15:00,26.6,26.61,26.58,26.58,13600.0,26.6,26.61,26.58,26.58,13600.0
2010-01-14 14:20:00,26.59,26.63,26.59,26.62,9300.0,26.59,26.63,26.59,26.62,9300.0
2010-01-14 14:25:00,26.63,26.63,26.6,26.61,24600.0,26.63,26.63,26.6,26.61,24600.0
2010-01-14 14:30:00,26.62,26.62,26.59,26.59,12000.0,26.62,26.62,26.59,26.59,12000.0
2010-01-14 14:35:00,26.59,26.62,26.58,26.62,13300.0,26.59,26.62,26.58,26.62,13300.0
2010-01-14 14:40:00,26.63,26.63,26.59,26.6,19800.0,26.63,26.63,26.59,26.6,19800.0
2010-01-14 14:45:00,26.61,26.62,26.58,26.58,25800.0,26.61,26.62,26.58,26.58,25800.0
2010-01-14 14:50:00,26.57,26.61,26.56,26.61,20000.0,26.57,26.61,26.56,26.61,20000.0
2010-01-14 14:55:00,26.62,26.63,26.59,26.63,14400.0,26.62,26.63,26.59,26.63,14400.0
2010-01-14 15:00:00,26.63,26.69,26.63,26.68,32700.0,26.63,26.69,26.63,26.68,32700.0
2010-01-14 15:05:00,26.68,26.68,26.64,26.67,14200.0,26.68,26.68,26.64,26.67,14200.0
2010-01-14 15:10:00,26.67,26.68,26.64,26.66,19900.0,26.67,26.68,26.64,26.66,19900.0
2010-01-14 15:15:00,26.67,26.67,26.65,26.66,12700.0,26.67,26.67,26.65,26.66,12700.0
2010-01-14 15:20:00,26.67,26.67,26.66,26.66,24300.0,26.67,26.67,26.66,26.66,24300.0
2010-01-14 15:25:00,26.67,26.67,26.64,26.67,27100.0,26.67,26.67,26.64,26.67,27100.0
2010-01-14 15:30:00,26.67,26.67,26.63,26.64,39900.0,26.67,26.67,26.63,26.64,39900.0
2010-01-14 15:35:00,26.65,26.66,26.59,26.6,29100.0,26.65,26.66,26.59,26.6,29100.0
2010-01-14 15:40:00,26.61,26.63,26.6,26.62,40300.0,26.61,26.63,26.6,26.62,40300.0
2010-01-14 15:45:00,26.62,26.67,26.62,26.66,51200.0,26.62,26.67,26.62,26.66,51200.0
2010-01-14 15:50:00,26.66,26.66,26.61,26.65,76800.0,26.66,26.66,26.61,26.65,76800.0
2010-01-14 15:55:00,26.65,26.65,26.6,26.6,181400.0,26.65,26.65,26.6,26.6,181400.0
2010-01-15 09:30:00,26.22,26.75,26.19,26.57,359800.0,26.22,26.75,26.19,26.57,359800.0
2010-01-15 09:35:00,26.57,26.7,26.57,26.65,22700.0,26.57,26.7,26.57,26.65,22700.0
2010-01-15 09:40:00,26.64,26.71,26.63,26.64,17000.0,26.64,26.71,26.63,26.64,17000.0
2010-01-15 09:45:00,26.63,26.67,26.63,26.65,37800.0,26.63,26.67,26.63,26.65,37800.0
2010-01-15 09:50:00,26.65,26.68,26.59,26.61,53000.0,26.65,26.68,26.59,26.61,53000.0
2010-01-15 09:55:00,26.6,26.66,26.57,26.59,45700.0,26.6,26.66,26.57,26.59,45700.0
2010-01-15 10:00:00,26.59,26.6,26.5,26.53,50400.0,26.59,26.6,26.5,26.53,50400.0
2010-01-15 10:05:00,26.53,26.55,26.37,26.45,35800.0,26.53,26.55,26.37,26.45,35800.0
2010-01-15 10:10:00,26.44,26.5,26.36,26.4,38500.0,26.44,26.5,26.36,26.4,38500.0
2010-01-15 10:15:00,26.39,26.39,26.29,26.38,37300.0,26.39,26.39,26.29,26.38,37300.0
2010-01-15 10:20:00,26.38,26.41,26.37,26.37,10700.0,26.38,26.41,26.37,26.37,10700.0
2010-01-15 10:25:00,26.36,26.39,26.29,26.37,25700.0,26.36,26.39,26.29,26.37,25700.0
2010-01-15 10:30:00,26.37,26.38,26.33,26.35,15600.0,26.37,26.38,26.33,26.35,15600.0
2010-01-15 10:35:00,26.34,26.35,26.27,26.29,13100.0,26.34,26.35,26.27,26.29,13100.0
2010-01-15 10:40:00,26.28,26.29,26.23,26.28,17600.0,26.28,26.29,26.23,26.28,17600.0
2010-01-15 10:45:00,26.28,26.31,26.21,26.31,12200.0,26.28,26.31,26.21,26.31,12200.0
2010-01-15 10:50:00,26.31,26.42,26.26,26.28,22200.0,26.31,26.42,26.26,26.28,22200.0
2010-01-15 10:55:00,26.29,26.29,26.25,26.26,8800.0,26.29,26.29,26.25,26.26,8800.0
2010-01-15 11:00:00,26.26,26.28,26.25,26.27,25200.0,26.26,26.28,26.25,26.27,25200.0
2010-01-15 11:05:00,26.27,26.27,26.22,26.25,15200.0,26.27,26.27,26.22,26.25,15200.0
2010-01-15 11:10:00,26.25,26.32,26.25,26.28,35000.0,26.25,26.32,26.25,26.28,35000.0
2010-01-15 11:15:00,26.28,26.29,26.26,26.28,7800.0,26.28,26.29,26.26,26.28,7800.0
2010-01-15 11:20:00,26.27,26.28,26.22,26.24,18400.0,26.27,26.28,26.22,26.24,18400.0
2010-01-15 11:25:00,26.24,26.26,26.19,26.19,18800.0,26.24,26.26,26.19,26.19,18800.0
2010-01-15 11:30:00,26.19,26.2,26.18,26.18,9000.0,26.19,26.2,26.18,26.18,9000.0
2010-01-15 11:35:00,26.18,26.18,26.16,26.18,12600.0,26.18,26.18,26.16,26.18,12600.0
2010-01-15 11:40:00,26.17,26.18,26.14,26.16,37100.0,26.17,26.18,26.14,26.16,37100.0
2010-01-15 11:45:00,26.16,26.16,26.11,26.15,11300.0,26.16,26.16,26.11,26.15,11300.0
2010-01-15 11:50:00,26.14,26.14,26.08,26.08,15500.0,26.14,26.14,26.08,26.08,15500.0
2010-01-15 11:55:00,26.08,26.09,26.03,26.04,19500.0,26.08,26.09,26.03,26.04,19500.0
2010-01-15 12:00:00,26.04,26.05,26.02,26.02,19400.0,26.04,26.05,26.02,26.02,19400.0
2010-01-15 12:05:00,26.03,26.03,26.02,26.03,33000.0,26.03,26.03,26.02,26.03,33000.0
2010-01-15 12:10:00,26.03,26.04,26.01,26.03,62200.0,26.03,26.04,26.01,26.03,62200.0
2010-01-15 12:15:00,26.03,26.05,26.02,26.05,28900.0,26.03,26.05,26.02,26.05,28900.0
2010-01-15 12:20:00,26.05,26.06,26.03,26.05,29800.0,26.05,26.06,26.03,26.05,29800.0
2010-01-15 12:25:00,26.04,26.05,25.95,25.95,13200.0,26.04,26.05,25.95,25.95,13200.0
2010-01-15 12:30:00,25.96,26.0,25.95,25.99,20400.0,25.96,26.0,25.95,25.99,20400.0
2010-01-15 12:35:00,26.0,26.01,25.95,25.97,14500.0,26.0,26.01,25.95,25.97,14500.0
2010-01-15 12:40:00,25.98,26.0,25.89,25.89,61200.0,25.98,26.0,25.89,25.89,61200.0
2010-01-15 12:45:00,25.89,25.97,25.88,25.97,76100.0,25.89,25.97,25.88,25.97,76100.0
2010-01-15 12:50:00,25.96,25.98,25.92,25.93,72700.0,25.96,25.98,25.92,25.93,72700.0
2010-01-15 12:55:00,25.93,25.94,25.9,25.91,48300.0,25.93,25.94,25.9,25.91,48300.0
2010-01-15 13:00:00,25.91,25.92,25.87,25.88,56600.0,25.91,25.92,25.87,25.88,56600.0
2010-01-15 13:05:00,25.87,25.88,25.87,25.87,12000.0,25.87,25.88,25.87,25.87,12000.0
2010-01-15 13:10:00,25.87,25.87,25.85,25.85,18900.0,25.87,25.87,25.85,25.85,18900.0
2010-01-15 13:15:00,25.85,25.91,25.84,25.9,26300.0,25.85,25.91,25.84,25.9,26300.0
2010-01-15 13:20:00,25.89,25.92,25.88,25.89,40700.0,25.89,25.92,25.88,25.89,40700.0
2010-01-15 13:25:00,25.9,25.94,25.89,25.93,24400.0,25.9,25.94,25.89,25.93,24400.0
2010-01-15 13:30:00,25.93,25.95,25.92,25.94,19500.0,25.93,25.95,25.92,25.94,19500.0
2010-01-15 13:35:00,25.94,25.97,25.93,25.97,72100.0,25.94,25.97,25.93,25.97,72100.0
2010-01-15 13:40:00,25.97,25.97,25.93,25.93,64800.0,25.97,25.97,25.93,25.93,64800.0
2010-01-15 13:45:00,25.94,25.98,25.93,25.96,27000.0,25.94,25.98,25.93,25.96,27000.0
2010-01-15 13:50:00,25.96,26.01,25.96,25.97,46800.0,25.96,26.01,25.96,25.97,46800.0
2010-01-15 13:55:00,25.98,26.01,25.96,26.01,29400.0,25.98,26.01,25.96,26.01,29400.0
2010-01-15 14:00:00,26.01,26.03,26.0,26.0,27200.0,26.01,26.03,26.0,26.0,27200.0
2010-01-15 14:05:00,26.0,26.01,26.0,26.01,5700.0,26.0,26.01,26.0,26.01,5700.0
2010-01-15 14:10:00,26.0,26.01,25.98,26.01,55200.0,26.0,26.01,25.98,26.01,55200.0
2010-01-15 14:15:00,26.01,26.03,25.98,26.02,39900.0,26.01,26.03,25.98,26.02,39900.0
2010-01-15 14:20:00,26.02,26.02,26.0,26.01,20500.0,26.02,26.02,26.0,26.01,20500.0
2010-01-15 14:25:00,26.02,26.03,26.0,26.01,6000.0,26.02,26.03,26.0,26.01,6000.0
2010-01-15 14:30:00,26.01,26.01,25.99,26.0,53100.0,26.01,26.01,25.99,26.0,53100.0
2010-01-15 14:35:00,26.0,26.01,25.97,25.98,23300.0,26.0,26.01,25.97,25.98,23300.0
2010-01-15 14:40:00,25.97,25.97,25.94,25.94,23700.0,25.97,25.97,25.94,25.94,23700.0
2010-01-15 14:45:00,25.95,25.96,25.94,25.94,31000.0,25.95,25.96,25.94,25.94,31000.0
2010-01-15 14:50:00,25.95,25.96,25.94,25.95,13400.0,25.95,25.96,25.94,25.95,13400.0
2010-01-15 14:55:00,25.94,25.96,25.94,25.95,41600.0,25.94,25.96,25.94,25.95,41600.0
2010-01-15 15:00:00,25.95,25.95,25.94,25.95,28800.0,25.95,25.95,25.94,25.95,28800.0
2010-01-15 15:05:00,25.95,25.97,25.94,25.97,122500.0,25.95,25.97,25.94,25.97,122500.0
2010-01-15 15:10:00,25.97,25.98,25.97,25.97,32900.0,25.97,25.98,25.97,25.97,32900.0
2010-01-15 15:15:00,25.98,25.98,25.95,25.96,84800.0,25.98,25.98,25.95,25.96,84800.0
2010-01-15 15:20:00,25.97,26.01,25.95,26.01,27600.0,25.97,26.01,25.95,26.01,27600.0
2010-01-15 15:25:00,26.0,26.02,25.99,26.01,28900.0,26.0,26.02,25.99,26.01,28900.0
2010-01-15 15:30:00,26.02,26.06,26.02,26.05,136800.0,26.02,26.06,26.02,26.05,136800.0
2010-01-15 15:35:00,26.04,26.05,26.03,26.04,29800.0,26.04,26.05,26.03,26.04,29800.0
2010-01-15 15:40:00,26.04,26.06,26.03,26.06,86700.0,26.04,26.06,26.03,26.06,86700.0
2010-01-15 15:45:00,26.06,26.1,26.06,26.1,55000.0,26.06,26.1,26.06,26.1,55000.0
2010-01-15 15:50:00,26.09,26.1,26.06,26.08,107100.0,26.09,26.1,26.06,26.08,107100.0
2010-01-15 15:55:00,26.07,26.08,26.06,26.08,233700.0,26.07,26.08,26.06,26.08,233700.0
2010-01-19 09:30:00,26.11,26.14,25.88,26.14,36700.0,26.11,26.14,25.88,26.14,36700.0
2010-01-19 09:35:00,26.14,26.14,26.06,26.1,38400.0,26.14,26.14,26.06,26.1,38400.0
2010-01-19 09:40:00,26.09,26.11,26.08,26.09,29000.0,26.09,26.11,26.08,26.09,29000.0
2010-01-19 09:45:00,26.09,26.15,26.09,26.15,43800.0,26.09,26.15,26.09,26.15,43800.0
2010-01-19 09:50:00,26.15,26.2,26.14,26.2,27800.0,26.15,26.2,26.14,26.2,27800.0
2010-01-19 09:55:00,26.2,26.23,26.18,26.19,32300.0,26.2,26.23,26.18,26.19,32300.0
2010-01-19 10:00:00,26.2,26.25,26.19,26.24,39200.0,26.2,26.25,26.19,26.24,39200.0
2010-01-19 10:05:00,26.25,26.3,26.24,26.3,94800.0,26.25,26.3,26.24,26.3,94800.0
2010-01-19 10:10:00,26.3,26.43,26.29,26.42,50000.0,26.3,26.43,26.29,26.42,50000.0
2010-01-19 10:15:00,26.42,26.43,26.36,26.36,37600.0,26.42,26.43,26.36,26.36,37600.0
2010-01-19 10:20:00,26.35,26.36,26.32,26.33,37900.0,26.35,26.36,26.32,26.33,37900.0
2010-01-19 10:25:00,26.33,26.34,26.31,26.32,27700.0,26.33,26.34,26.31,26.32,27700.0
2010-01-19 10:30:00,26.31,26.37,26.31,26.37,13800.0,26.31,26.37,26.31,26.37,13800.0
2010-01-19 10:35:00,26.36,26.37,26.36,26.36,4100.0,26.36,26.37,26.36,26.36,4100.0
2010-01-19 10:40:00,26.37,26.37,26.36,26.37,10300.0,26.37,26.37,26.36,26.37,10300.0
2010-01-19 10:45:00,26.36,26.39,26.34,26.35,65700.0,26.36,26.39,26.34,26.35,65700.0
2010-01-19 10:50:00,26.35,26.37,26.35,26.37,11300.0,26.35,26.37,26.35,26.37,11300.0
2010-01-19 10:55:00,26.36,26.36,26.35,26.36,12200.0,26.36,26.36,26.35,26.36,12200.0
2010-01-19 11:00:00,26.37,26.38,26.32,26.33,33100.0,26.37,26.38,26.32,26.33,33100.0
2010-01-19 11:05:00,26.32,26.34,26.3,26.32,45800.0,26.32,26.34,26.3,26.32,45800.0
2010-01-19 11:10:00,26.32,26.33,26.31,26.32,16300.0,26.32,26.33,26.31,26.32,16300.0
2010-01-19 11:15:00,26.33,26.33,26.32,26.32,4200.0,26.33,26.33,26.32,26.32,4200.0
2010-01-19 11:20:00,26.32,26.33,26.28,26.28,26700.0,26.32,26.33,26.28,26.28,26700.0
2010-01-19 11:25:00,26.29,26.3,26.28,26.29,5700.0,26.29,26.3,26.28,26.29,5700.0
2010-01-19 11:30:00,26.3,26.31,26.29,26.29,11300.0,26.3,26.31,26.29,26.29,11300.0
2010-01-19 11:35:00,26.29,26.31,26.26,26.26,11600.0,26.29,26.31,26.26,26.26,11600.0
2010-01-19 11:40:00,26.25,26.27,26.2,26.2,44400.0,26.25,26.27,26.2,26.2,44400.0
2010-01-19 11:45:00,26.2,26.23,26.2,26.22,14000.0,26.2,26.23,26.2,26.22,14000.0
2010-01-19 11:50:00,26.22,26.22,26.18,26.2,17900.0,26.22,26.22,26.18,26.2,17900.0
2010-01-19 11:55:00,26.21,26.21,26.2,26.2,8900.0,26.21,26.21,26.2,26.2,8900.0
2010-01-19 12:00:00,26.21,26.25,26.21,26.24,28400.0,26.21,26.25,26.21,26.24,28400.0
2010-01-19 12:05:00,26.24,26.24,26.22,26.23,28800.0,26.24,26.24,26.22,26.23,28800.0
2010-01-19 12:10:00,26.24,26.24,26.17,26.2,81000.0,26.24,26.24,26.17,26.2,81000.0
2010-01-19 12:15:00,26.19,26.21,26.18,26.21,33700.0,26.19,26.21,26.18,26.21,33700.0
2010-01-19 12:20:00,26.22,26.25,26.22,26.24,25800.0,26.22,26.25,26.22,26.24,25800.0
2010-01-19 12:25:00,26.24,26.26,26.24,26.24,19200.0,26.24,26.26,26.24,26.24,19200.0
2010-01-19 12:30:00,26.24,26.25,26.24,26.24,17800.0,26.24,26.25,26.24,26.24,17800.0
2010-01-19 12:35:00,26.25,26.25,26.24,26.24,1300.0,26.25,26.25,26.24,26.24,1300.0
2010-01-19 12:40:00,26.25,26.25,26.24,26.24,1100.0,26.25,26.25,26.24,26.24,1100.0
2010-01-19 12:45:00,26.25,26.25,26.22,26.22,13800.0,26.25,26.25,26.22,26.22,13800.0
2010-01-19 12:50:00,26.22,26.22,26.19,26.2,42800.0,26.22,26.22,26.19,26.2,42800.0
2010-01-19 12:55:00,26.2,26.24,26.18,26.18,54200.0,26.2,26.24,26.18,26.18,54200.0
2010-01-19 13:00:00,26.18,26.18,26.13,26.14,78600.0,26.18,26.18,26.13,26.14,78600.0
2010-01-19 13:05:00,26.14,26.15,26.14,26.15,4300.0,26.14,26.15,26.14,26.15,4300.0
2010-01-19 13:10:00,26.15,26.16,26.14,26.16,12100.0,26.15,26.16,26.14,26.16,12100.0
2010-01-19 13:15:00,26.15,26.17,26.15,26.16,10800.0,26.15,26.17,26.15,26.16,10800.0
2010-01-19 13:20:00,26.17,26.17,26.14,26.14,28000.0,26.17,26.17,26.14,26.14,28000.0
2010-01-19 13:25:00,26.15,26.15,26.12,26.15,18000.0,26.15,26.15,26.12,26.15,18000.0
2010-01-19 13:30:00,26.15,26.16,26.14,26.15,17800.0,26.15,26.16,26.14,26.15,17800.0
2010-01-19 13:35:00,26.14,26.15,26.14,26.15,2600.0,26.14,26.15,26.14,26.15,2600.0
2010-01-19 13:40:00,26.15,26.15,26.12,26.12,14400.0,26.15,26.15,26.12,26.12,14400.0
2010-01-19 13:45:00,26.13,26.13,26.12,26.13,4400.0,26.13,26.13,26.12,26.13,4400.0
2010-01-19 13:50:00,26.13,26.15,26.13,26.14,4800.0,26.13,26.15,26.13,26.14,4800.0
2010-01-19 13:55:00,26.14,26.15,26.11,26.12,35000.0,26.14,26.15,26.11,26.12,35000.0
2010-01-19 14:00:00,26.13,26.15,26.12,26.15,10300.0,26.13,26.15,26.12,26.15,10300.0
2010-01-19 14:05:00,26.15,26.15,26.14,26.15,17400.0,26.15,26.15,26.14,26.15,17400.0
2010-01-19 14:10:00,26.15,26.15,26.13,26.14,16900.0,26.15,26.15,26.13,26.14,16900.0
2010-01-19 14:15:00,26.13,26.13,26.08,26.09,95700.0,26.13,26.13,26.08,26.09,95700.0
2010-01-19 14:20:00,26.08,26.09,26.07,26.09,28200.0,26.08,26.09,26.07,26.09,28200.0
2010-01-19 14:25:00,26.09,26.11,26.08,26.11,10700.0,26.09,26.11,26.08,26.11,10700.0
2010-01-19 14:30:00,26.1,26.11,26.1,26.1,12800.0,26.1,26.11,26.1,26.1,12800.0
2010-01-19 14:35:00,26.1,26.12,26.1,26.12,26900.0,26.1,26.12,26.1,26.12,26900.0
2010-01-19 14:40:00,26.12,26.12,26.1,26.1,16600.0,26.12,26.12,26.1,26.1,16600.0
2010-01-19 14:45:00,26.1,26.11,26.1,26.1,7100.0,26.1,26.11,26.1,26.1,7100.0
2010-01-19 14:50:00,26.11,26.11,26.07,26.08,67700.0,26.11,26.11,26.07,26.08,67700.0
2010-01-19 14:55:00,26.08,26.11,26.08,26.1,44300.0,26.08,26.11,26.08,26.1,44300.0
2010-01-19 15:00:00,26.1,26.1,26.08,26.08,19900.0,26.1,26.1,26.08,26.08,19900.0
2010-01-19 15:05:00,26.09,26.12,26.08,26.11,61900.0,26.09,26.12,26.08,26.11,61900.0
2010-01-19 15:10:00,26.12,26.12,26.11,26.12,16400.0,26.12,26.12,26.11,26.12,16400.0
2010-01-19 15:15:00,26.12,26.12,26.08,26.08,46000.0,26.12,26.12,26.08,26.08,46000.0
2010-01-19 15:20:00,26.08,26.16,26.08,26.16,36300.0,26.08,26.16,26.08,26.16,36300.0
2010-01-19 15:25:00,26.16,26.18,26.16,26.18,24500.0,26.16,26.18,26.16,26.18,24500.0
2010-01-19 15:30:00,26.18,26.18,26.13,26.13,36100.0,26.18,26.18,26.13,26.13,36100.0
2010-01-19 15:35:00,26.14,26.14,26.12,26.12,20500.0,26.14,26.14,26.12,26.12,20500.0
2010-01-19 15:40:00,26.13,26.14,26.11,26.14,23000.0,26.13,26.14,26.11,26.14,23000.0
2010-01-19 15:45:00,26.13,26.18,26.13,26.17,22100.0,26.13,26.18,26.13,26.17,22100.0
2010-01-19 15:50:00,26.17,26.17,26.14,26.14,49900.0,26.17,26.17,26.14,26.14,49900.0
2010-01-19 15:55:00,26.14,26.2,26.14,26.18,117400.0,26.14,26.2,26.14,26.18,117400.0
2010-01-20 09:30:00,25.84,26.08,25.29,25.84,167600.0,25.84,26.08,25.29,25.84,167600.0
2010-01-20 09:35:00,25.83,25.98,25.79,25.98,60600.0,25.83,25.98,25.79,25.98,60600.0
2010-01-20 09:40:00,25.98,25.98,25.78,25.94,105600.0,25.98,25.98,25.78,25.94,105600.0
2010-01-20 09:45:00,25.94,26.04,25.84,25.99,154000.0,25.94,26.04,25.84,25.99,154000.0
2010-01-20 09:50:00,26.0,26.12,25.99,26.1,49500.0,26.0,26.12,25.99,26.1,49500.0
2010-01-20 09:55:00,26.1,26.11,25.99,26.0,50100.0,26.1,26.11,25.99,26.0,50100.0
2010-01-20 10:00:00,26.0,26.03,25.92,25.98,113700.0,26.0,26.03,25.92,25.98,113700.0
2010-01-20 10:05:00,25.98,25.99,25.88,25.89,73400.0,25.98,25.99,25.88,25.89,73400.0
2010-01-20 10:10:00,25.89,25.93,25.87,25.9,76900.0,25.89,25.93,25.87,25.9,76900.0
2010-01-20 10:15:00,25.9,25.93,25.84,25.92,52300.0,25.9,25.93,25.84,25.92,52300.0
2010-01-20 10:20:00,25.91,25.94,25.81,25.9,218300.0,25.91,25.94,25.81,25.9,218300.0
2010-01-20 10:25:00,25.89,25.89,25.74,25.77,45800.0,25.89,25.89,25.74,25.77,45800.0
2010-01-20 10:30:00,25.75,25.86,25.72,25.85,35000.0,25.75,25.86,25.72,25.85,35000.0
2010-01-20 10:35:00,25.84,25.85,25.77,25.77,21700.0,25.84,25.85,25.77,25.77,21700.0
2010-01-20 10:40:00,25.77,25.83,25.77,25.8,22700.0,25.77,25.83,25.77,25.8,22700.0
2010-01-20 10:45:00,25.8,25.81,25.75,25.78,19600.0,25.8,25.81,25.75,25.78,19600.0
2010-01-20 10:50:00,25.79,25.84,25.72,25.74,28700.0,25.79,25.84,25.72,25.74,28700.0
2010-01-20 10:55:00,25.74,25.75,25.68,25.68,25600.0,25.74,25.75,25.68,25.68,25600.0
2010-01-20 11:00:00,25.69,25.75,25.6,25.6,52700.0,25.69,25.75,25.6,25.6,52700.0
2010-01-20 11:05:00,25.6,25.63,25.54,25.54,104800.0,25.6,25.63,25.54,25.54,104800.0
2010-01-20 11:10:00,25.54,25.64,25.54,25.61,28200.0,25.54,25.64,25.54,25.61,28200.0
2010-01-20 11:15:00,25.61,25.63,25.53,25.6,103800.0,25.61,25.63,25.53,25.6,103800.0
2010-01-20 11:20:00,25.59,25.63,25.56,25.59,43700.0,25.59,25.63,25.56,25.59,43700.0
2010-01-20 11:25:00,25.59,25.63,25.58,25.63,44800.0,25.59,25.63,25.58,25.63,44800.0
2010-01-20 11:30:00,25.63,25.7,25.61,25.67,33100.0,25.63,25.7,25.61,25.67,33100.0
2010-01-20 11:35:00,25.67,25.69,25.65,25.65,17600.0,25.67,25.69,25.65,25.65,17600.0
2010-01-20 11:40:00,25.65,25.67,25.63,25.64,35500.0,25.65,25.67,25.63,25.64,35500.0
2010-01-20 11:45:00,25.64,25.67,25.6,25.67,23100.0,25.64,25.67,25.6,25.67,23100.0
2010-01-20 11:50:00,25.67,25.68,25.65,25.68,23700.0,25.67,25.68,25.65,25.68,23700.0
2010-01-20 11:55:00,25.68,25.68,25.65,25.65,17700.0,25.68,25.68,25.65,25.65,17700.0
2010-01-20 12:00:00,25.65,25.67,25.6,25.61,30400.0,25.65,25.67,25.6,25.61,30400.0
2010-01-20 12:05:00,25.61,25.68,25.59,25.68,21600.0,25.61,25.68,25.59,25.68,21600.0
2010-01-20 12:10:00,25.68,25.72,25.66,25.67,77100.0,25.68,25.72,25.66,25.67,77100.0
2010-01-20 12:15:00,25.67,25.68,25.62,25.63,26400.0,25.67,25.68,25.62,25.63,26400.0
2010-01-20 12:20:00,25.63,25.65,25.61,25.64,29900.0,25.63,25.65,25.61,25.64,29900.0
2010-01-20 12:25:00,25.65,25.67,25.64,25.66,9800.0,25.65,25.67,25.64,25.66,9800.0
2010-01-20 12:30:00,25.67,25.72,25.67,25.71,38900.0,25.67,25.72,25.67,25.71,38900.0
2010-01-20 12:35:00,25.71,25.73,25.71,25.72,8100.0,25.71,25.73,25.71,25.72,8100.0
2010-01-20 12:40:00,25.72,25.74,25.72,25.73,21500.0,25.72,25.74,25.72,25.73,21500.0
2010-01-20 12:45:00,25.74,25.77,25.74,25.76,33000.0,25.74,25.77,25.74,25.76,33000.0
2010-01-20 12:50:00,25.76,25.76,25.75,25.75,27000.0,25.76,25.76,25.75,25.75,27000.0
2010-01-20 12:55:00,25.75,25.76,25.7,25.74,18700.0,25.75,25.76,25.7,25.74,18700.0
2010-01-20 13:00:00,25.74,25.75,25.71,25.75,30100.0,25.74,25.75,25.71,25.75,30100.0
2010-01-20 13:05:00,25.75,25.76,25.72,25.72,4200.0,25.75,25.76,25.72,25.72,4200.0
2010-01-20 13:10:00,25.72,25.74,25.69,25.71,28800.0,25.72,25.74,25.69,25.71,28800.0
2010-01-20 13:15:00,25.71,25.71,25.65,25.69,14500.0,25.71,25.71,25.65,25.69,14500.0
2010-01-20 13:20:00,25.69,25.72,25.68,25.7,8200.0,25.69,25.72,25.68,25.7,8200.0
2010-01-20 13:25:00,25.71,25.75,25.71,25.75,22100.0,25.71,25.75,25.71,25.75,22100.0
2010-01-20 13:30:00,25.75,25.79,25.75,25.79,19800.0,25.75,25.79,25.75,25.79,19800.0
2010-01-20 13:35:00,25.8,25.8,25.75,25.77,91800.0,25.8,25.8,25.75,25.77,91800.0
2010-01-20 13:40:00,25.77,25.84,25.76,25.82,45000.0,25.77,25.84,25.76,25.82,45000.0
2010-01-20 13:45:00,25.82,25.89,25.82,25.88,25700.0,25.82,25.89,25.82,25.88,25700.0
2010-01-20 13:50:00,25.88,25.9,25.88,25.89,24300.0,25.88,25.9,25.88,25.89,24300.0
2010-01-20 13:55:00,25.9,25.9,25.88,25.9,5500.0,25.9,25.9,25.88,25.9,5500.0
2010-01-20 14:00:00,25.89,25.92,25.89,25.91,16100.0,25.89,25.92,25.89,25.91,16100.0
2010-01-20 14:05:00,25.91,25.91,25.86,25.86,14500.0,25.91,25.91,25.86,25.86,14500.0
2010-01-20 14:10:00,25.86,25.88,25.85,25.86,13400.0,25.86,25.88,25.85,25.86,13400.0
2010-01-20 14:15:00,25.85,25.85,25.81,25.83,18700.0,25.85,25.85,25.81,25.83,18700.0
2010-01-20 14:20:00,25.83,25.87,25.83,25.86,13100.0,25.83,25.87,25.83,25.86,13100.0
2010-01-20 14:25:00,25.87,25.88,25.86,25.86,31600.0,25.87,25.88,25.86,25.86,31600.0
2010-01-20 14:30:00,25.86,25.88,25.85,25.88,13400.0,25.86,25.88,25.85,25.88,13400.0
2010-01-20 14:35:00,25.89,25.95,25.89,25.93,41100.0,25.89,25.95,25.89,25.93,41100.0
2010-01-20 14:40:00,25.93,25.94,25.92,25.94,23000.0,25.93,25.94,25.92,25.94,23000.0
2010-01-20 14:45:00,25.93,25.99,25.93,25.96,32300.0,25.93,25.99,25.93,25.96,32300.0
2010-01-20 14:50:00,25.96,25.98,25.95,25.97,19600.0,25.96,25.98,25.95,25.97,19600.0
2010-01-20 14:55:00,25.98,26.0,25.96,26.0,36500.0,25.98,26.0,25.96,26.0,36500.0
2010-01-20 15:00:00,26.0,26.0,25.98,26.0,27900.0,26.0,26.0,25.98,26.0,27900.0
2010-01-20 15:05:00,25.99,26.0,25.98,25.98,30600.0,25.99,26.0,25.98,25.98,30600.0
2010-01-20 15:10:00,25.98,26.03,25.98,26.02,42800.0,25.98,26.03,25.98,26.02,42800.0
2010-01-20 15:15:00,26.03,26.05,26.02,26.03,35400.0,26.03,26.05,26.02,26.03,35400.0
2010-01-20 15:20:00,26.03,26.06,26.0,26.03,62300.0,26.03,26.06,26.0,26.03,62300.0
2010-01-20 15:25:00,26.04,26.06,26.01,26.05,43000.0,26.04,26.06,26.01,26.05,43000.0
2010-01-20 15:30:00,26.05,26.06,26.01,26.04,41600.0,26.05,26.06,26.01,26.04,41600.0
2010-01-20 15:35:00,26.05,26.08,26.04,26.08,48700.0,26.05,26.08,26.04,26.08,48700.0
2010-01-20 15:40:00,26.08,26.12,26.07,26.12,45100.0,26.08,26.12,26.07,26.12,45100.0
2010-01-20 15:45:00,26.11,26.19,26.09,26.19,109600.0,26.11,26.19,26.09,26.19,109600.0
2010-01-20 15:50:00,26.18,26.19,26.13,26.14,114000.0,26.18,26.19,26.13,26.14,114000.0
2010-01-20 15:55:00,26.13,26.18,26.12,26.12,141000.0,26.13,26.18,26.12,26.12,141000.0
2010-01-21 09:30:00,25.97,26.24,25.95,26.23,19400.0,25.97,26.24,25.95,26.23,19400.0
2010-01-21 09:35:00,26.22,26.31,26.18,26.29,18700.0,26.22,26.31,26.18,26.29,18700.0
2010-01-21 09:40:00,26.29,26.33,26.26,26.27,13500.0,26.29,26.33,26.26,26.27,13500.0
2010-01-21 09:45:00,26.27,26.27,26.06,26.12,23200.0,26.27,26.27,26.06,26.12,23200.0
2010-01-21 09:50:00,26.13,26.18,26.07,26.13,12000.0,26.13,26.18,26.07,26.13,12000.0
2010-01-21 09:55:00,26.14,26.24,26.14,26.19,12000.0,26.14,26.24,26.14,26.19,12000.0
2010-01-21 10:00:00,26.2,26.28,26.15,26.28,31700.0,26.2,26.28,26.15,26.28,31700.0
2010-01-21 10:05:00,26.28,26.39,26.28,26.33,30400.0,26.28,26.39,26.28,26.33,30400.0
2010-01-21 10:10:00,26.34,26.34,26.27,26.27,18000.0,26.34,26.34,26.27,26.27,18000.0
2010-01-21 10:15:00,26.27,26.27,26.23,26.27,8900.0,26.27,26.27,26.23,26.27,8900.0
2010-01-21 10:20:00,26.28,26.28,25.99,26.01,45300.0,26.28,26.28,25.99,26.01,45300.0
2010-01-21 10:25:00,26.0,26.0,25.76,25.76,99600.0,26.0,26.0,25.76,25.76,99600.0
2010-01-21 10:30:00,25.76,25.78,25.63,25.74,99800.0,25.76,25.78,25.63,25.74,99800.0
2010-01-21 10:35:00,25.74,25.74,25.65,25.68,71200.0,25.74,25.74,25.65,25.68,71200.0
2010-01-21 10:40:00,25.69,25.78,25.69,25.77,59000.0,25.69,25.78,25.69,25.77,59000.0
2010-01-21 10:45:00,25.77,25.81,25.75,25.76,48400.0,25.77,25.81,25.75,25.76,48400.0
2010-01-21 10:50:00,25.76,25.81,25.75,25.8,29300.0,25.76,25.81,25.75,25.8,29300.0
2010-01-21 10:55:00,25.8,25.83,25.79,25.79,24300.0,25.8,25.83,25.79,25.79,24300.0
2010-01-21 11:00:00,25.8,25.84,25.75,25.8,30600.0,25.8,25.84,25.75,25.8,30600.0
2010-01-21 11:05:00,25.81,25.82,25.71,25.76,35600.0,25.81,25.82,25.71,25.76,35600.0
2010-01-21 11:10:00,25.76,25.82,25.76,25.79,37200.0,25.76,25.82,25.76,25.79,37200.0
2010-01-21 11:15:00,25.79,25.82,25.72,25.81,30200.0,25.79,25.82,25.72,25.81,30200.0
2010-01-21 11:20:00,25.8,25.84,25.78,25.84,19500.0,25.8,25.84,25.78,25.84,19500.0
2010-01-21 11:25:00,25.84,25.88,25.83,25.87,72500.0,25.84,25.88,25.83,25.87,72500.0
2010-01-21 11:30:00,25.87,25.91,25.82,25.9,43800.0,25.87,25.91,25.82,25.9,43800.0
2010-01-21 11:35:00,25.91,25.94,25.84,25.86,27400.0,25.91,25.94,25.84,25.86,27400.0
2010-01-21 11:40:00,25.86,25.88,25.66,25.67,47100.0,25.86,25.88,25.66,25.67,47100.0
2010-01-21 11:45:00,25.68,25.7,25.64,25.65,161000.0,25.68,25.7,25.64,25.65,161000.0
2010-01-21 11:50:00,25.66,25.73,25.58,25.62,232200.0,25.66,25.73,25.58,25.62,232200.0
2010-01-21 11:55:00,25.62,25.64,25.56,25.63,123900.0,25.62,25.64,25.56,25.63,123900.0
2010-01-21 12:00:00,25.62,25.72,25.59,25.72,84000.0,25.62,25.72,25.59,25.72,84000.0
2010-01-21 12:05:00,25.72,25.76,25.69,25.7,22300.0,25.72,25.76,25.69,25.7,22300.0
2010-01-21 12:10:00,25.71,25.76,25.69,25.7,39000.0,25.71,25.76,25.69,25.7,39000.0
2010-01-21 12:15:00,25.68,25.69,25.61,25.63,32400.0,25.68,25.69,25.61,25.63,32400.0
2010-01-21 12:20:00,25.65,25.67,25.59,25.6,49300.0,25.65,25.67,25.59,25.6,49300.0
2010-01-21 12:25:00,25.59,25.61,25.56,25.58,25500.0,25.59,25.61,25.56,25.58,25500.0
2010-01-21 12:30:00,25.58,25.67,25.57,25.66,34600.0,25.58,25.67,25.57,25.66,34600.0
2010-01-21 12:35:00,25.65,25.65,25.61,25.63,22200.0,25.65,25.65,25.61,25.63,22200.0
2010-01-21 12:40:00,25.62,25.66,25.61,25.64,28500.0,25.62,25.66,25.61,25.64,28500.0
2010-01-21 12:45:00,25.63,25.66,25.61,25.63,53800.0,25.63,25.66,25.61,25.63,53800.0
2010-01-21 12:50:00,25.62,25.66,25.6,25.64,29900.0,25.62,25.66,25.6,25.64,29900.0
2010-01-21 12:55:00,25.63,25.69,25.6,25.66,60400.0,25.63,25.69,25.6,25.66,60400.0
2010-01-21 13:00:00,25.66,25.68,25.58,25.64,41700.0,25.66,25.68,25.58,25.64,41700.0
2010-01-21 13:05:00,25.64,25.7,25.63,25.67,26900.0,25.64,25.7,25.63,25.67,26900.0
2010-01-21 13:10:00,25.67,25.7,25.65,25.67,29200.0,25.67,25.7,25.65,25.67,29200.0
2010-01-21 13:15:00,25.68,25.69,25.64,25.65,6100.0,25.68,25.69,25.64,25.65,6100.0
2010-01-21 13:20:00,25.66,25.7,25.66,25.69,8000.0,25.66,25.7,25.66,25.69,8000.0
2010-01-21 13:25:00,25.68,25.72,25.67,25.71,18900.0,25.68,25.72,25.67,25.71,18900.0
2010-01-21 13:30:00,25.71,25.77,25.71,25.77,21200.0,25.71,25.77,25.71,25.77,21200.0
2010-01-21 13:35:00,25.76,25.8,25.74,25.78,13600.0,25.76,25.8,25.74,25.78,13600.0
2010-01-21 13:40:00,25.77,25.77,25.7,25.73,13400.0,25.77,25.77,25.7,25.73,13400.0
2010-01-21 13:45:00,25.75,25.76,25.72,25.73,12500.0,25.75,25.76,25.72,25.73,12500.0
2010-01-21 13:50:00,25.74,25.75,25.71,25.75,14400.0,25.74,25.75,25.71,25.75,14400.0
2010-01-21 13:55:00,25.73,25.77,25.71,25.77,9800.0,25.73,25.77,25.71,25.77,9800.0
2010-01-21 14:00:00,25.77,25.8,25.71,25.72,20800.0,25.77,25.8,25.71,25.72,20800.0
2010-01-21 14:05:00,25.73,25.73,25.68,25.73,15300.0,25.73,25.73,25.68,25.73,15300.0
2010-01-21 14:10:00,25.72,25.74,25.69,25.69,15800.0,25.72,25.74,25.69,25.69,15800.0
2010-01-21 14:15:00,25.69,25.72,25.69,25.72,13200.0,25.69,25.72,25.69,25.72,13200.0
2010-01-21 14:20:00,25.7,25.77,25.66,25.76,32100.0,25.7,25.77,25.66,25.76,32100.0
2010-01-21 14:25:00,25.77,25.84,25.74,25.82,29100.0,25.77,25.84,25.74,25.82,29100.0
2010-01-21 14:30:00,25.81,25.85,25.78,25.85,30700.0,25.81,25.85,25.78,25.85,30700.0
2010-01-21 14:35:00,25.85,25.85,25.8,25.83,13000.0,25.85,25.85,25.8,25.83,13000.0
2010-01-21 14:40:00,25.83,25.84,25.76,25.79,16300.0,25.83,25.84,25.76,25.79,16300.0
2010-01-21 14:45:00,25.79,25.81,25.78,25.81,9300.0,25.79,25.81,25.78,25.81,9300.0
2010-01-21 14:50:00,25.82,25.84,25.76,25.77,34000.0,25.82,25.84,25.76,25.77,34000.0
2010-01-21 14:55:00,25.77,25.81,25.77,25.81,23900.0,25.77,25.81,25.77,25.81,23900.0
2010-01-21 15:00:00,25.81,25.83,25.76,25.77,37300.0,25.81,25.83,25.76,25.77,37300.0
2010-01-21 15:05:00,25.76,25.79,25.72,25.77,18400.0,25.76,25.79,25.72,25.77,18400.0
2010-01-21 15:10:00,25.77,25.77,25.72,25.75,14600.0,25.77,25.77,25.72,25.75,14600.0
2010-01-21 15:15:00,25.76,25.77,25.7,25.72,21700.0,25.76,25.77,25.7,25.72,21700.0
2010-01-21 15:20:00,25.73,25.75,25.7,25.75,22800.0,25.73,25.75,25.7,25.75,22800.0
2010-01-21 15:25:00,25.75,25.78,25.71,25.74,20200.0,25.75,25.78,25.71,25.74,20200.0
2010-01-21 15:30:00,25.74,25.77,25.7,25.75,78900.0,25.74,25.77,25.7,25.75,78900.0
2010-01-21 15:35:00,25.74,25.75,25.69,25.72,42900.0,25.74,25.75,25.69,25.72,42900.0
2010-01-21 15:40:00,25.72,25.74,25.69,25.7,63200.0,25.72,25.74,25.69,25.7,63200.0
2010-01-21 15:45:00,25.69,25.73,25.68,25.7,104200.0,25.69,25.73,25.68,25.7,104200.0
2010-01-21 15:50:00,25.69,25.72,25.65,25.69,101600.0,25.69,25.72,25.65,25.69,101600.0
2010-01-21 15:55:00,25.69,25.69,25.65,25.69,208100.0,25.69,25.69,25.65,25.69,208100.0
2010-01-22 09:30:00,25.63,25.78,25.6,25.71,35000.0,25.63,25.78,25.6,25.71,35000.0
2010-01-22 09:35:00,25.71,25.72,25.61,25.67,44000.0,25.71,25.72,25.61,25.67,44000.0
2010-01-22 09:40:00,25.67,25.67,25.54,25.56,40800.0,25.67,25.67,25.54,25.56,40800.0
2010-01-22 09:45:00,25.55,25.59,25.51,25.58,57900.0,25.55,25.59,25.51,25.58,57900.0
2010-01-22 09:50:00,25.6,25.64,25.54,25.55,26400.0,25.6,25.64,25.54,25.55,26400.0
2010-01-22 09:55:00,25.56,25.62,25.54,25.56,24000.0,25.56,25.62,25.54,25.56,24000.0
2010-01-22 10:00:00,25.56,25.57,25.43,25.46,47000.0,25.56,25.57,25.43,25.46,47000.0
2010-01-22 10:05:00,25.46,25.47,25.37,25.38,63700.0,25.46,25.47,25.37,25.38,63700.0
2010-01-22 10:10:00,25.38,25.39,25.32,25.33,73500.0,25.38,25.39,25.32,25.33,73500.0
2010-01-22 10:15:00,25.33,25.33,25.24,25.26,53900.0,25.33,25.33,25.24,25.26,53900.0
2010-01-22 10:20:00,25.26,25.28,25.18,25.2,96100.0,25.26,25.28,25.18,25.2,96100.0
2010-01-22 10:25:00,25.2,25.3,25.16,25.3,74900.0,25.2,25.3,25.16,25.3,74900.0
2010-01-22 10:30:00,25.3,25.37,25.3,25.36,42100.0,25.3,25.37,25.3,25.36,42100.0
2010-01-22 10:35:00,25.36,25.39,25.32,25.32,22000.0,25.36,25.39,25.32,25.32,22000.0
2010-01-22 10:40:00,25.34,25.4,25.25,25.28,26000.0,25.34,25.4,25.25,25.28,26000.0
2010-01-22 10:45:00,25.27,25.29,25.2,25.22,18900.0,25.27,25.29,25.2,25.22,18900.0
2010-01-22 10:50:00,25.23,25.27,25.22,25.27,11600.0,25.23,25.27,25.22,25.27,11600.0
2010-01-22 10:55:00,25.27,25.32,25.24,25.32,9800.0,25.27,25.32,25.24,25.32,9800.0
2010-01-22 11:00:00,25.32,25.45,25.32,25.42,44400.0,25.32,25.45,25.32,25.42,44400.0
2010-01-22 11:05:00,25.43,25.43,25.33,25.33,13200.0,25.43,25.43,25.33,25.33,13200.0
2010-01-22 11:10:00,25.33,25.38,25.26,25.37,18300.0,25.33,25.38,25.26,25.37,18300.0
2010-01-22 11:15:00,25.37,25.4,25.33,25.33,27400.0,25.37,25.4,25.33,25.33,27400.0
2010-01-22 11:20:00,25.34,25.35,25.3,25.3,14400.0,25.34,25.35,25.3,25.3,14400.0
2010-01-22 11:25:00,25.29,25.34,25.28,25.34,16000.0,25.29,25.34,25.28,25.34,16000.0
2010-01-22 11:30:00,25.35,25.35,25.27,25.32,20200.0,25.35,25.35,25.27,25.32,20200.0
2010-01-22 11:35:00,25.32,25.35,25.24,25.24,13600.0,25.32,25.35,25.24,25.24,13600.0
2010-01-22 11:40:00,25.25,25.26,25.22,25.25,9000.0,25.25,25.26,25.22,25.25,9000.0
2010-01-22 11:45:00,25.25,25.3,25.24,25.27,16400.0,25.25,25.3,25.24,25.27,16400.0
2010-01-22 11:50:00,25.27,25.31,25.26,25.26,23800.0,25.27,25.31,25.26,25.26,23800.0
2010-01-22 11:55:00,25.25,25.28,25.22,25.28,11100.0,25.25,25.28,25.22,25.28,11100.0
2010-01-22 12:00:00,25.28,25.29,25.22,25.28,18100.0,25.28,25.29,25.22,25.28,18100.0
2010-01-22 12:05:00,25.28,25.33,25.27,25.33,55200.0,25.28,25.33,25.27,25.33,55200.0
2010-01-22 12:10:00,25.32,25.37,25.31,25.34,68000.0,25.32,25.37,25.31,25.34,68000.0
2010-01-22 12:15:00,25.35,25.39,25.35,25.39,9600.0,25.35,25.39,25.35,25.39,9600.0
2010-01-22 12:20:00,25.39,25.43,25.38,25.41,26100.0,25.39,25.43,25.38,25.41,26100.0
2010-01-22 12:25:00,25.41,25.43,25.41,25.43,6800.0,25.41,25.43,25.41,25.43,6800.0
2010-01-22 12:30:00,25.43,25.44,25.41,25.43,8600.0,25.43,25.44,25.41,25.43,8600.0
2010-01-22 12:35:00,25.43,25.43,25.38,25.39,6900.0,25.43,25.43,25.38,25.39,6900.0
2010-01-22 12:40:00,25.39,25.42,25.38,25.41,22300.0,25.39,25.42,25.38,25.41,22300.0
2010-01-22 12:45:00,25.41,25.41,25.37,25.39,48900.0,25.41,25.41,25.37,25.39,48900.0
2010-01-22 12:50:00,25.39,25.41,25.34,25.39,30400.0,25.39,25.41,25.34,25.39,30400.0
2010-01-22 12:55:00,25.39,25.39,25.36,25.36,12300.0,25.39,25.39,25.36,25.36,12300.0
2010-01-22 13:00:00,25.37,25.38,25.33,25.35,29000.0,25.37,25.38,25.33,25.35,29000.0
2010-01-22 13:05:00,25.35,25.37,25.34,25.36,18300.0,25.35,25.37,25.34,25.36,18300.0
2010-01-22 13:10:00,25.36,25.39,25.36,25.37,12800.0,25.36,25.39,25.36,25.37,12800.0
2010-01-22 13:15:00,25.36,25.37,25.35,25.35,11400.0,25.36,25.37,25.35,25.35,11400.0
2010-01-22 13:20:00,25.36,25.4,25.34,25.34,20500.0,25.36,25.4,25.34,25.34,20500.0
2010-01-22 13:25:00,25.34,25.37,25.31,25.35,25300.0,25.34,25.37,25.31,25.35,25300.0
2010-01-22 13:30:00,25.35,25.38,25.34,25.37,29100.0,25.35,25.38,25.34,25.37,29100.0
2010-01-22 13:35:00,25.37,25.38,25.31,25.33,16900.0,25.37,25.38,25.31,25.33,16900.0
2010-01-22 13:40:00,25.32,25.35,25.3,25.31,22200.0,25.32,25.35,25.3,25.31,22200.0
2010-01-22 13:45:00,25.32,25.36,25.27,25.35,42700.0,25.32,25.36,25.27,25.35,42700.0
2010-01-22 13:50:00,25.37,25.38,25.34,25.34,25600.0,25.37,25.38,25.34,25.34,25600.0
2010-01-22 13:55:00,25.34,25.35,25.33,25.34,34700.0,25.34,25.35,25.33,25.34,34700.0
2010-01-22 14:00:00,25.34,25.4,25.33,25.37,14700.0,25.34,25.4,25.33,25.37,14700.0
2010-01-22 14:05:00,25.36,25.36,25.3,25.32,49300.0,25.36,25.36,25.3,25.32,49300.0
2010-01-22 14:10:00,25.32,25.35,25.28,25.34,70200.0,25.32,25.35,25.28,25.34,70200.0
2010-01-22 14:15:00,25.34,25.37,25.33,25.34,17300.0,25.34,25.37,25.33,25.34,17300.0
2010-01-22 14:20:00,25.32,25.35,25.31,25.32,25400.0,25.32,25.35,25.31,25.32,25400.0
2010-01-22 14:25:00,25.32,25.35,25.28,25.28,59700.0,25.32,25.35,25.28,25.28,59700.0
2010-01-22 14:30:00,25.28,25.29,25.23,25.26,38500.0,25.28,25.29,25.23,25.26,38500.0
2010-01-22 14:35:00,25.26,25.27,25.18,25.18,31800.0,25.26,25.27,25.18,25.18,31800.0
2010-01-22 14:40:00,25.18,25.19,25.1,25.19,62600.0,25.18,25.19,25.1,25.19,62600.0
2010-01-22 14:45:00,25.19,25.2,25.06,25.06,76000.0,25.19,25.2,25.06,25.06,76000.0
2010-01-22 14:50:00,25.07,25.08,25.02,25.04,76500.0,25.07,25.08,25.02,25.04,76500.0
2010-01-22 14:55:00,25.03,25.04,24.99,25.0,67100.0,25.03,25.04,24.99,25.0,67100.0
2010-01-22 15:00:00,24.99,25.06,24.97,25.06,81800.0,24.99,25.06,24.97,25.06,81800.0
2010-01-22 15:05:00,25.06,25.08,24.99,25.01,42100.0,25.06,25.08,24.99,25.01,42100.0
2010-01-22 15:10:00,25.01,25.03,24.95,25.0,55500.0,25.01,25.03,24.95,25.0,55500.0
2010-01-22 15:15:00,25.0,25.12,24.99,25.12,563300.0,25.0,25.12,24.99,25.12,563300.0
2010-01-22 15:20:00,25.12,25.15,25.08,25.11,203900.0,25.12,25.15,25.08,25.11,203900.0
2010-01-22 15:25:00,25.1,25.15,25.09,25.14,76300.0,25.1,25.15,25.09,25.14,76300.0
2010-01-22 15:30:00,25.14,25.17,25.11,25.16,70700.0,25.14,25.17,25.11,25.16,70700.0
2010-01-22 15:35:00,25.17,25.17,25.1,25.1,86700.0,25.17,25.17,25.1,25.1,86700.0
2010-01-22 15:40:00,25.11,25.14,25.08,25.12,157000.0,25.11,25.14,25.08,25.12,157000.0
2010-01-22 15:45:00,25.12,25.12,25.08,25.1,308200.0,25.12,25.12,25.08,25.1,308200.0
2010-01-22 15:50:00,25.1,25.13,25.07,25.1,277500.0,25.1,25.13,25.07,25.1,277500.0
2010-01-22 15:55:00,25.1,25.12,25.1,25.1,209900.0,25.1,25.12,25.1,25.1,209900.0
2010-01-25 09:30:00,25.15,25.37,25.1,25.22,73500.0,25.15,25.37,25.1,25.22,73500.0
2010-01-25 09:35:00,25.23,25.42,25.22,25.36,82000.0,25.23,25.42,25.22,25.36,82000.0
2010-01-25 09:40:00,25.36,25.36,25.22,25.23,55000.0,25.36,25.36,25.22,25.23,55000.0
2010-01-25 09:45:00,25.22,25.24,25.16,25.17,65900.0,25.22,25.24,25.16,25.17,65900.0
2010-01-25 09:50:00,25.17,25.23,25.15,25.18,67300.0,25.17,25.23,25.15,25.18,67300.0
2010-01-25 09:55:00,25.18,25.19,25.15,25.15,29500.0,25.18,25.19,25.15,25.15,29500.0
2010-01-25 10:00:00,25.14,25.24,25.1,25.19,138100.0,25.14,25.24,25.1,25.19,138100.0
2010-01-25 10:05:00,25.19,25.19,25.09,25.14,54900.0,25.19,25.19,25.09,25.14,54900.0
2010-01-25 10:10:00,25.15,25.19,25.13,25.17,44600.0,25.15,25.19,25.13,25.17,44600.0
2010-01-25 10:15:00,25.18,25.28,25.18,25.22,47300.0,25.18,25.28,25.18,25.22,47300.0
2010-01-25 10:20:00,25.23,25.28,25.2,25.27,61000.0,25.23,25.28,25.2,25.27,61000.0
2010-01-25 10:25:00,25.28,25.34,25.28,25.3,45800.0,25.28,25.34,25.28,25.3,45800.0
2010-01-25 10:30:00,25.3,25.33,25.28,25.28,20200.0,25.3,25.33,25.28,25.28,20200.0
2010-01-25 10:35:00,25.28,25.28,25.21,25.25,30400.0,25.28,25.28,25.21,25.25,30400.0
2010-01-25 10:40:00,25.25,25.25,25.16,25.19,34400.0,25.25,25.25,25.16,25.19,34400.0
2010-01-25 10:45:00,25.18,25.21,25.14,25.18,40500.0,25.18,25.21,25.14,25.18,40500.0
2010-01-25 10:50:00,25.18,25.25,25.15,25.25,72500.0,25.18,25.25,25.15,25.25,72500.0
2010-01-25 10:55:00,25.26,25.27,25.17,25.19,33000.0,25.26,25.27,25.17,25.19,33000.0
2010-01-25 11:00:00,25.19,25.21,25.08,25.12,73100.0,25.19,25.21,25.08,25.12,73100.0
2010-01-25 11:05:00,25.12,25.12,25.0,25.0,61100.0,25.12,25.12,25.0,25.0,61100.0
2010-01-25 11:10:00,25.01,25.02,24.94,24.95,29400.0,25.01,25.02,24.94,24.95,29400.0
2010-01-25 11:15:00,24.95,25.08,24.94,25.05,47800.0,24.95,25.08,24.94,25.05,47800.0
2010-01-25 11:20:00,25.05,25.11,25.05,25.06,59900.0,25.05,25.11,25.05,25.06,59900.0
2010-01-25 11:25:00,25.05,25.11,24.99,24.99,65100.0,25.05,25.11,24.99,24.99,65100.0
2010-01-25 11:30:00,24.99,25.01,24.97,24.98,31700.0,24.99,25.01,24.97,24.98,31700.0
2010-01-25 11:35:00,24.98,24.98,24.89,24.93,52600.0,24.98,24.98,24.89,24.93,52600.0
2010-01-25 11:40:00,24.93,24.97,24.91,24.93,37700.0,24.93,24.97,24.91,24.93,37700.0
2010-01-25 11:45:00,24.92,24.95,24.87,24.89,33600.0,24.92,24.95,24.87,24.89,33600.0
2010-01-25 11:50:00,24.9,24.98,24.9,24.95,45900.0,24.9,24.98,24.9,24.95,45900.0
2010-01-25 11:55:00,24.96,24.98,24.93,24.93,20900.0,24.96,24.98,24.93,24.93,20900.0
2010-01-25 12:00:00,24.93,24.94,24.91,24.94,26400.0,24.93,24.94,24.91,24.94,26400.0
2010-01-25 12:05:00,24.94,24.97,24.92,24.92,30500.0,24.94,24.97,24.92,24.92,30500.0
2010-01-25 12:10:00,24.92,24.97,24.92,24.97,22600.0,24.92,24.97,24.92,24.97,22600.0
2010-01-25 12:15:00,24.97,24.97,24.93,24.94,29100.0,24.97,24.97,24.93,24.94,29100.0
2010-01-25 12:20:00,24.94,25.0,24.93,25.0,48100.0,24.94,25.0,24.93,25.0,48100.0
2010-01-25 12:25:00,25.0,25.05,24.99,25.01,104900.0,25.0,25.05,24.99,25.01,104900.0
2010-01-25 12:30:00,25.01,25.02,24.98,24.98,19700.0,25.01,25.02,24.98,24.98,19700.0
2010-01-25 12:35:00,24.98,25.05,24.98,25.03,25600.0,24.98,25.05,24.98,25.03,25600.0
2010-01-25 12:40:00,25.03,25.06,25.02,25.05,20100.0,25.03,25.06,25.02,25.05,20100.0
2010-01-25 12:45:00,25.04,25.09,25.01,25.05,29100.0,25.04,25.09,25.01,25.05,29100.0
2010-01-25 12:50:00,25.05,25.06,25.0,25.03,18800.0,25.05,25.06,25.0,25.03,18800.0
2010-01-25 12:55:00,25.02,25.08,25.02,25.06,17900.0,25.02,25.08,25.02,25.06,17900.0
2010-01-25 13:00:00,25.06,25.07,25.03,25.04,15500.0,25.06,25.07,25.03,25.04,15500.0
2010-01-25 13:05:00,25.04,25.04,24.97,24.97,17600.0,25.04,25.04,24.97,24.97,17600.0
2010-01-25 13:10:00,24.97,25.01,24.97,25.01,16300.0,24.97,25.01,24.97,25.01,16300.0
2010-01-25 13:15:00,25.01,25.01,24.98,24.98,12400.0,25.01,25.01,24.98,24.98,12400.0
2010-01-25 13:20:00,24.99,24.99,24.97,24.99,17300.0,24.99,24.99,24.97,24.99,17300.0
2010-01-25 13:25:00,24.99,24.99,24.94,24.95,23900.0,24.99,24.99,24.94,24.95,23900.0
2010-01-25 13:30:00,24.96,24.96,24.88,24.88,33000.0,24.96,24.96,24.88,24.88,33000.0
2010-01-25 13:35:00,24.89,24.91,24.86,24.89,58100.0,24.89,24.91,24.86,24.89,58100.0
2010-01-25 13:40:00,24.89,24.94,24.88,24.93,19000.0,24.89,24.94,24.88,24.93,19000.0
2010-01-25 13:45:00,24.93,24.97,24.92,24.97,22500.0,24.93,24.97,24.92,24.97,22500.0
2010-01-25 13:50:00,24.96,24.98,24.94,24.96,26100.0,24.96,24.98,24.94,24.96,26100.0
2010-01-25 13:55:00,24.96,24.97,24.94,24.95,48300.0,24.96,24.97,24.94,24.95,48300.0
2010-01-25 14:00:00,24.95,24.99,24.94,24.95,17700.0,24.95,24.99,24.94,24.95,17700.0
2010-01-25 14:05:00,24.97,24.97,24.92,24.92,49500.0,24.97,24.97,24.92,24.92,49500.0
2010-01-25 14:10:00,24.92,24.95,24.92,24.95,16500.0,24.92,24.95,24.92,24.95,16500.0
2010-01-25 14:15:00,24.95,24.95,24.93,24.94,16000.0,24.95,24.95,24.93,24.94,16000.0
2010-01-25 14:20:00,24.94,24.95,24.94,24.94,1700.0,24.94,24.95,24.94,24.94,1700.0
2010-01-25 14:25:00,24.94,24.97,24.93,24.94,45800.0,24.94,24.97,24.93,24.94,45800.0
2010-01-25 14:30:00,24.93,24.97,24.91,24.97,48300.0,24.93,24.97,24.91,24.97,48300.0
2010-01-25 14:35:00,24.96,24.99,24.87,24.88,59800.0,24.96,24.99,24.87,24.88,59800.0
2010-01-25 14:40:00,24.89,24.92,24.87,24.89,31800.0,24.89,24.92,24.87,24.89,31800.0
2010-01-25 14:45:00,24.89,24.91,24.89,24.9,12600.0,24.89,24.91,24.89,24.9,12600.0
2010-01-25 14:50:00,24.9,24.92,24.89,24.92,21800.0,24.9,24.92,24.89,24.92,21800.0
2010-01-25 14:55:00,24.92,24.95,24.92,24.95,18100.0,24.92,24.95,24.92,24.95,18100.0
2010-01-25 15:00:00,24.96,24.96,24.91,24.92,27200.0,24.96,24.96,24.91,24.92,27200.0
2010-01-25 15:05:00,24.92,24.95,24.91,24.94,81700.0,24.92,24.95,24.91,24.94,81700.0
2010-01-25 15:10:00,24.94,24.97,24.9,24.91,49200.0,24.94,24.97,24.9,24.91,49200.0
2010-01-25 15:15:00,24.92,24.92,24.89,24.91,26500.0,24.92,24.92,24.89,24.91,26500.0
2010-01-25 15:20:00,24.92,24.92,24.9,24.91,19100.0,24.92,24.92,24.9,24.91,19100.0
2010-01-25 15:25:00,24.9,24.9,24.86,24.86,24300.0,24.9,24.9,24.86,24.86,24300.0
2010-01-25 15:30:00,24.86,24.88,24.85,24.85,46000.0,24.86,24.88,24.85,24.85,46000.0
2010-01-25 15:35:00,24.85,24.87,24.83,24.83,93000.0,24.85,24.87,24.83,24.83,93000.0
2010-01-25 15:40:00,24.83,24.84,24.74,24.75,142900.0,24.83,24.84,24.74,24.75,142900.0
2010-01-25 15:45:00,24.75,24.76,24.72,24.72,77700.0,24.75,24.76,24.72,24.72,77700.0
2010-01-25 15:50:00,24.73,24.76,24.7,24.74,213700.0,24.73,24.76,24.7,24.74,213700.0
2010-01-25 15:55:00,24.73,24.77,24.71,24.74,191200.0,24.73,24.77,24.71,24.74,191200.0
2010-01-26 09:30:00,24.63,24.67,24.44,24.47,40200.0,24.63,24.67,24.44,24.47,40200.0
2010-01-26 09:35:00,24.45,24.58,24.45,24.45,36300.0,24.45,24.58,24.45,24.45,36300.0
2010-01-26 09:40:00,24.46,24.48,24.37,24.4,62400.0,24.46,24.48,24.37,24.4,62400.0
2010-01-26 09:45:00,24.47,24.52,24.45,24.48,108000.0,24.47,24.52,24.45,24.48,108000.0
2010-01-26 09:50:00,24.48,24.51,24.36,24.37,42800.0,24.48,24.51,24.36,24.37,42800.0
2010-01-26 09:55:00,24.37,24.45,24.32,24.45,27600.0,24.37,24.45,24.32,24.45,27600.0
2010-01-26 10:00:00,24.44,24.54,24.43,24.54,68100.0,24.44,24.54,24.43,24.54,68100.0
2010-01-26 10:05:00,24.54,24.79,24.54,24.74,92800.0,24.54,24.79,24.54,24.74,92800.0
2010-01-26 10:10:00,24.75,24.81,24.7,24.76,26900.0,24.75,24.81,24.7,24.76,26900.0
2010-01-26 10:15:00,24.77,24.79,24.7,24.71,33400.0,24.77,24.79,24.7,24.71,33400.0
2010-01-26 10:20:00,24.72,24.8,24.67,24.75,42000.0,24.72,24.8,24.67,24.75,42000.0
2010-01-26 10:25:00,24.76,24.77,24.68,24.71,17000.0,24.76,24.77,24.68,24.71,17000.0
2010-01-26 10:30:00,24.71,24.73,24.68,24.7,17200.0,24.71,24.73,24.68,24.7,17200.0
2010-01-26 10:35:00,24.7,24.73,24.69,24.72,15100.0,24.7,24.73,24.69,24.72,15100.0
2010-01-26 10:40:00,24.72,24.72,24.68,24.69,11800.0,24.72,24.72,24.68,24.69,11800.0
2010-01-26 10:45:00,24.7,24.7,24.6,24.61,52000.0,24.7,24.7,24.6,24.61,52000.0
2010-01-26 10:50:00,24.62,24.62,24.55,24.57,37600.0,24.62,24.62,24.55,24.57,37600.0
2010-01-26 10:55:00,24.56,24.59,24.55,24.59,18500.0,24.56,24.59,24.55,24.59,18500.0
2010-01-26 11:00:00,24.59,24.62,24.58,24.61,17000.0,24.59,24.62,24.58,24.61,17000.0
2010-01-26 11:05:00,24.61,24.66,24.59,24.65,21900.0,24.61,24.66,24.59,24.65,21900.0
2010-01-26 11:10:00,24.65,24.65,24.59,24.62,12800.0,24.65,24.65,24.59,24.62,12800.0
2010-01-26 11:15:00,24.62,24.63,24.56,24.58,20000.0,24.62,24.63,24.56,24.58,20000.0
2010-01-26 11:20:00,24.58,24.59,24.57,24.57,6000.0,24.58,24.59,24.57,24.57,6000.0
2010-01-26 11:25:00,24.57,24.6,24.56,24.59,15500.0,24.57,24.6,24.56,24.59,15500.0
2010-01-26 11:30:00,24.59,24.61,24.56,24.59,16400.0,24.59,24.61,24.56,24.59,16400.0
2010-01-26 11:35:00,24.58,24.67,24.58,24.67,22900.0,24.58,24.67,24.58,24.67,22900.0
2010-01-26 11:40:00,24.66,24.67,24.6,24.6,27400.0,24.66,24.67,24.6,24.6,27400.0
2010-01-26 11:45:00,24.61,24.61,24.56,24.57,33000.0,24.61,24.61,24.56,24.57,33000.0
2010-01-26 11:50:00,24.57,24.58,24.56,24.57,51300.0,24.57,24.58,24.56,24.57,51300.0
2010-01-26 11:55:00,24.57,24.57,24.53,24.53,41400.0,24.57,24.57,24.53,24.53,41400.0
2010-01-26 12:00:00,24.54,24.55,24.53,24.54,21500.0,24.54,24.55,24.53,24.54,21500.0
2010-01-26 12:05:00,24.54,24.63,24.54,24.62,42600.0,24.54,24.63,24.54,24.62,42600.0
2010-01-26 12:10:00,24.62,24.68,24.62,24.67,33900.0,24.62,24.68,24.62,24.67,33900.0
2010-01-26 12:15:00,24.67,24.68,24.63,24.65,26500.0,24.67,24.68,24.63,24.65,26500.0
2010-01-26 12:20:00,24.64,24.66,24.64,24.66,14400.0,24.64,24.66,24.64,24.66,14400.0
2010-01-26 12:25:00,24.65,24.67,24.63,24.67,14800.0,24.65,24.67,24.63,24.67,14800.0
2010-01-26 12:30:00,24.67,24.68,24.65,24.65,21100.0,24.67,24.68,24.65,24.65,21100.0
2010-01-26 12:35:00,24.65,24.68,24.65,24.68,23100.0,24.65,24.68,24.65,24.68,23100.0
2010-01-26 12:40:00,24.68,24.72,24.67,24.69,16300.0,24.68,24.72,24.67,24.69,16300.0
2010-01-26 12:45:00,24.68,24.71,24.68,24.69,14500.0,24.68,24.71,24.68,24.69,14500.0
2010-01-26 12:50:00,24.68,24.68,24.66,24.66,8100.0,24.68,24.68,24.66,24.66,8100.0
2010-01-26 12:55:00,24.67,24.69,24.67,24.68,3800.0,24.67,24.69,24.67,24.68,3800.0
2010-01-26 13:00:00,24.68,24.68,24.65,24.65,27700.0,24.68,24.68,24.65,24.65,27700.0
2010-01-26 13:05:00,24.65,24.66,24.6,24.61,70300.0,24.65,24.66,24.6,24.61,70300.0
2010-01-26 13:10:00,24.6,24.61,24.59,24.6,54900.0,24.6,24.61,24.59,24.6,54900.0
2010-01-26 13:15:00,24.6,24.61,24.59,24.6,14900.0,24.6,24.61,24.59,24.6,14900.0
2010-01-26 13:20:00,24.6,24.61,24.59,24.6,15900.0,24.6,24.61,24.59,24.6,15900.0
2010-01-26 13:25:00,24.61,24.61,24.53,24.55,96000.0,24.61,24.61,24.53,24.55,96000.0
2010-01-26 13:30:00,24.56,24.56,24.55,24.55,10200.0,24.56,24.56,24.55,24.55,10200.0
2010-01-26 13:35:00,24.55,24.56,24.54,24.55,33900.0,24.55,24.56,24.54,24.55,33900.0
2010-01-26 13:40:00,24.55,24.55,24.54,24.55,1700.0,24.55,24.55,24.54,24.55,1700.0
2010-01-26 13:45:00,24.55,24.56,24.51,24.51,58200.0,24.55,24.56,24.51,24.51,58200.0
2010-01-26 13:50:00,24.52,24.56,24.5,24.55,19100.0,24.52,24.56,24.5,24.55,19100.0
2010-01-26 13:55:00,24.55,24.58,24.55,24.58,4100.0,24.55,24.58,24.55,24.58,4100.0
2010-01-26 14:00:00,24.58,24.59,24.54,24.54,33700.0,24.58,24.59,24.54,24.54,33700.0
2010-01-26 14:05:00,24.55,24.57,24.52,24.56,43000.0,24.55,24.57,24.52,24.56,43000.0
2010-01-26 14:10:00,24.55,24.57,24.55,24.55,39200.0,24.55,24.57,24.55,24.55,39200.0
2010-01-26 14:15:00,24.55,24.56,24.53,24.54,31600.0,24.55,24.56,24.53,24.54,31600.0
2010-01-26 14:20:00,24.55,24.55,24.48,24.49,46500.0,24.55,24.55,24.48,24.49,46500.0
2010-01-26 14:25:00,24.48,24.48,24.45,24.45,40300.0,24.48,24.48,24.45,24.45,40300.0
2010-01-26 14:30:00,24.44,24.46,24.41,24.45,56300.0,24.44,24.46,24.41,24.45,56300.0
2010-01-26 14:35:00,24.46,24.49,24.4,24.41,29600.0,24.46,24.49,24.4,24.41,29600.0
2010-01-26 14:40:00,24.41,24.48,24.41,24.48,30600.0,24.41,24.48,24.41,24.48,30600.0
2010-01-26 14:45:00,24.48,24.52,24.48,24.5,19000.0,24.48,24.52,24.48,24.5,19000.0
2010-01-26 14:50:00,24.51,24.53,24.5,24.52,35900.0,24.51,24.53,24.5,24.52,35900.0
2010-01-26 14:55:00,24.52,24.57,24.52,24.56,49200.0,24.52,24.57,24.52,24.56,49200.0
2010-01-26 15:00:00,24.57,24.57,24.54,24.56,26400.0,24.57,24.57,24.54,24.56,26400.0
2010-01-26 15:05:00,24.55,24.57,24.54,24.55,28500.0,24.55,24.57,24.54,24.55,28500.0
2010-01-26 15:10:00,24.55,24.56,24.53,24.53,46900.0,24.55,24.56,24.53,24.53,46900.0
2010-01-26 15:15:00,24.54,24.55,24.52,24.55,44000.0,24.54,24.55,24.52,24.55,44000.0
2010-01-26 15:20:00,24.55,24.56,24.51,24.51,33800.0,24.55,24.56,24.51,24.51,33800.0
2010-01-26 15:25:00,24.52,24.53,24.51,24.51,62700.0,24.52,24.53,24.51,24.51,62700.0
2010-01-26 15:30:00,24.51,24.54,24.44,24.45,83200.0,24.51,24.54,24.44,24.45,83200.0
2010-01-26 15:35:00,24.46,24.46,24.43,24.45,60600.0,24.46,24.46,24.43,24.45,60600.0
2010-01-26 15:40:00,24.45,24.45,24.33,24.33,156600.0,24.45,24.45,24.33,24.33,156600.0
2010-01-26 15:45:00,24.34,24.42,24.32,24.4,154100.0,24.34,24.42,24.32,24.4,154100.0
2010-01-26 15:50:00,24.4,24.47,24.39,24.45,98700.0,24.4,24.47,24.39,24.45,98700.0
2010-01-26 15:55:00,24.45,24.46,24.38,24.38,111300.0,24.45,24.46,24.38,24.38,111300.0
2010-01-27 09:30:00,24.39,24.45,24.31,24.36,94600.0,24.39,24.45,24.31,24.36,94600.0
2010-01-27 09:35:00,24.36,24.46,24.36,24.4,56600.0,24.36,24.46,24.36,24.4,56600.0
2010-01-27 09:40:00,24.4,24.52,24.4,24.49,36800.0,24.4,24.52,24.4,24.49,36800.0
2010-01-27 09:45:00,24.5,24.51,24.42,24.45,31100.0,24.5,24.51,24.42,24.45,31100.0
2010-01-27 09:50:00,24.46,24.47,24.33,24.34,52300.0,24.46,24.47,24.33,24.34,52300.0
2010-01-27 09:55:00,24.35,24.37,24.34,24.36,11300.0,24.35,24.37,24.34,24.36,11300.0
2010-01-27 10:00:00,24.36,24.37,24.29,24.31,20900.0,24.36,24.37,24.29,24.31,20900.0
2010-01-27 10:05:00,24.32,24.34,24.28,24.31,13900.0,24.32,24.34,24.28,24.31,13900.0
2010-01-27 10:10:00,24.31,24.31,24.23,24.26,16800.0,24.31,24.31,24.23,24.26,16800.0
2010-01-27 10:15:00,24.25,24.25,24.1,24.14,24200.0,24.25,24.25,24.1,24.14,24200.0
2010-01-27 10:20:00,24.14,24.15,24.09,24.1,17400.0,24.14,24.15,24.09,24.1,17400.0
2010-01-27 10:25:00,24.1,24.25,24.1,24.24,30800.0,24.1,24.25,24.1,24.24,30800.0
2010-01-27 10:30:00,24.23,24.27,24.14,24.15,41900.0,24.23,24.27,24.14,24.15,41900.0
2010-01-27 10:35:00,24.16,24.19,24.16,24.16,9000.0,24.16,24.19,24.16,24.16,9000.0
2010-01-27 10:40:00,24.16,24.24,24.15,24.2,12200.0,24.16,24.24,24.15,24.2,12200.0
2010-01-27 10:45:00,24.21,24.22,24.16,24.16,11900.0,24.21,24.22,24.16,24.16,11900.0
2010-01-27 10:50:00,24.16,24.22,24.14,24.2,11100.0,24.16,24.22,24.14,24.2,11100.0
2010-01-27 10:55:00,24.21,24.34,24.21,24.31,41000.0,24.21,24.34,24.21,24.31,41000.0
2010-01-27 11:00:00,24.33,24.33,24.29,24.3,6300.0,24.33,24.33,24.29,24.3,6300.0
2010-01-27 11:05:00,24.3,24.33,24.3,24.3,6600.0,24.3,24.33,24.3,24.3,6600.0
2010-01-27 11:10:00,24.29,24.3,24.26,24.26,3200.0,24.29,24.3,24.26,24.26,3200.0
2010-01-27 11:15:00,24.27,24.34,24.22,24.34,25300.0,24.27,24.34,24.22,24.34,25300.0
2010-01-27 11:20:00,24.33,24.36,24.29,24.32,30000.0,24.33,24.36,24.29,24.32,30000.0
2010-01-27 11:25:00,24.33,24.35,24.33,24.33,10500.0,24.33,24.35,24.33,24.33,10500.0
2010-01-27 11:30:00,24.32,24.36,24.31,24.34,12100.0,24.32,24.36,24.31,24.34,12100.0
2010-01-27 11:35:00,24.33,24.34,24.31,24.33,18400.0,24.33,24.34,24.31,24.33,18400.0
2010-01-27 11:40:00,24.34,24.34,24.32,24.32,4200.0,24.34,24.34,24.32,24.32,4200.0
2010-01-27 11:45:00,24.32,24.33,24.31,24.33,12200.0,24.32,24.33,24.31,24.33,12200.0
2010-01-27 11:50:00,24.32,24.36,24.32,24.33,7600.0,24.32,24.36,24.32,24.33,7600.0
2010-01-27 11:55:00,24.34,24.37,24.32,24.32,24600.0,24.34,24.37,24.32,24.32,24600.0
2010-01-27 12:00:00,24.32,24.32,24.28,24.28,4600.0,24.32,24.32,24.28,24.28,4600.0
2010-01-27 12:05:00,24.28,24.29,24.28,24.28,700.0,24.28,24.29,24.28,24.28,700.0
2010-01-27 12:10:00,24.29,24.29,24.25,24.25,4500.0,24.29,24.29,24.25,24.25,4500.0
2010-01-27 12:15:00,24.25,24.25,24.22,24.22,1400.0,24.25,24.25,24.22,24.22,1400.0
2010-01-27 12:20:00,24.23,24.23,24.2,24.21,12100.0,24.23,24.23,24.2,24.21,12100.0
2010-01-27 12:25:00,24.22,24.24,24.2,24.23,9000.0,24.22,24.24,24.2,24.23,9000.0
2010-01-27 12:30:00,24.22,24.23,24.19,24.19,7200.0,24.22,24.23,24.19,24.19,7200.0
2010-01-27 12:35:00,24.2,24.21,24.19,24.19,6100.0,24.2,24.21,24.19,24.19,6100.0
2010-01-27 12:40:00,24.19,24.2,24.19,24.19,1700.0,24.19,24.2,24.19,24.19,1700.0
2010-01-27 12:45:00,24.19,24.2,24.17,24.17,9500.0,24.19,24.2,24.17,24.17,9500.0
2010-01-27 12:50:00,24.17,24.21,24.14,24.2,43400.0,24.17,24.21,24.14,24.2,43400.0
2010-01-27 12:55:00,24.2,24.21,24.15,24.18,21700.0,24.2,24.21,24.15,24.18,21700.0
2010-01-27 13:00:00,24.17,24.18,24.16,24.16,5700.0,24.17,24.18,24.16,24.16,5700.0
2010-01-27 13:05:00,24.15,24.22,24.15,24.22,11800.0,24.15,24.22,24.15,24.22,11800.0
2010-01-27 13:10:00,24.21,24.22,24.17,24.17,20400.0,24.21,24.22,24.17,24.17,20400.0
2010-01-27 13:15:00,24.17,24.19,24.12,24.12,58600.0,24.17,24.19,24.12,24.12,58600.0
2010-01-27 13:20:00,24.13,24.15,24.1,24.14,15300.0,24.13,24.15,24.1,24.14,15300.0
2010-01-27 13:25:00,24.13,24.17,24.13,24.16,17600.0,24.13,24.17,24.13,24.16,17600.0
2010-01-27 13:30:00,24.16,24.23,24.16,24.23,30400.0,24.16,24.23,24.16,24.23,30400.0
2010-01-27 13:35:00,24.23,24.24,24.22,24.23,7300.0,24.23,24.24,24.22,24.23,7300.0
2010-01-27 13:40:00,24.23,24.25,24.22,24.23,8000.0,24.23,24.25,24.22,24.23,8000.0
2010-01-27 13:45:00,24.24,24.26,24.22,24.25,22300.0,24.24,24.26,24.22,24.25,22300.0
2010-01-27 13:50:00,24.24,24.25,24.23,24.23,2500.0,24.24,24.25,24.23,24.23,2500.0
2010-01-27 13:55:00,24.23,24.23,24.22,24.22,4400.0,24.23,24.23,24.22,24.22,4400.0
2010-01-27 14:00:00,24.22,24.28,24.22,24.28,39200.0,24.22,24.28,24.22,24.28,39200.0
2010-01-27 14:05:00,24.29,24.32,24.29,24.32,17900.0,24.29,24.32,24.29,24.32,17900.0
2010-01-27 14:10:00,24.31,24.33,24.29,24.32,14700.0,24.31,24.33,24.29,24.32,14700.0
2010-01-27 14:15:00,24.32,24.38,24.21,24.36,56600.0,24.32,24.38,24.21,24.36,56600.0
2010-01-27 14:20:00,24.36,24.4,24.12,24.13,66500.0,24.36,24.4,24.12,24.13,66500.0
2010-01-27 14:25:00,24.12,24.19,24.1,24.12,32900.0,24.12,24.19,24.1,24.12,32900.0
2010-01-27 14:30:00,24.12,24.2,24.12,24.18,26600.0,24.12,24.2,24.12,24.18,26600.0
2010-01-27 14:35:00,24.17,24.3,24.17,24.28,28100.0,24.17,24.3,24.17,24.28,28100.0
2010-01-27 14:40:00,24.28,24.42,24.28,24.35,45600.0,24.28,24.42,24.28,24.35,45600.0
2010-01-27 14:45:00,24.35,24.47,24.33,24.42,127800.0,24.35,24.47,24.33,24.42,127800.0
2010-01-27 14:50:00,24.42,24.43,24.34,24.4,29300.0,24.42,24.43,24.34,24.4,29300.0
2010-01-27 14:55:00,24.4,24.44,24.38,24.39,36400.0,24.4,24.44,24.38,24.39,36400.0
2010-01-27 15:00:00,24.39,24.43,24.37,24.37,39800.0,24.39,24.43,24.37,24.37,39800.0
2010-01-27 15:05:00,24.38,24.4,24.29,24.32,49800.0,24.38,24.4,24.29,24.32,49800.0
2010-01-27 15:10:00,24.32,24.33,24.26,24.33,22600.0,24.32,24.33,24.26,24.33,22600.0
2010-01-27 15:15:00,24.32,24.33,24.27,24.32,22600.0,24.32,24.33,24.27,24.32,22600.0
2010-01-27 15:20:00,24.32,24.39,24.32,24.37,38500.0,24.32,24.39,24.32,24.37,38500.0
2010-01-27 15:25:00,24.37,24.43,24.36,24.42,41700.0,24.37,24.43,24.36,24.42,41700.0
2010-01-27 15:30:00,24.43,24.55,24.42,24.5,78600.0,24.43,24.55,24.42,24.5,78600.0
2010-01-27 15:35:00,24.5,24.58,24.47,24.54,75300.0,24.5,24.58,24.47,24.54,75300.0
2010-01-27 15:40:00,24.54,24.54,24.49,24.49,41500.0,24.54,24.54,24.49,24.49,41500.0
2010-01-27 15:45:00,24.49,24.49,24.43,24.46,93400.0,24.49,24.49,24.43,24.46,93400.0
2010-01-27 15:50:00,24.45,24.49,24.44,24.47,65900.0,24.45,24.49,24.44,24.47,65900.0
2010-01-27 15:55:00,24.47,24.49,24.46,24.48,77500.0,24.47,24.49,24.46,24.48,77500.0
2010-01-28 09:30:00,24.49,24.65,24.35,24.44,34800.0,24.49,24.65,24.35,24.44,34800.0
2010-01-28 09:35:00,24.47,24.52,24.28,24.39,45300.0,24.47,24.52,24.28,24.39,45300.0
2010-01-28 09:40:00,24.39,24.48,24.32,24.4,29500.0,24.39,24.48,24.32,24.4,29500.0
2010-01-28 09:45:00,24.39,24.41,24.34,24.34,18400.0,24.39,24.41,24.34,24.34,18400.0
2010-01-28 09:50:00,24.32,24.35,24.27,24.33,18000.0,24.32,24.35,24.27,24.33,18000.0
2010-01-28 09:55:00,24.32,24.43,24.31,24.42,32500.0,24.32,24.43,24.31,24.42,32500.0
2010-01-28 10:00:00,24.42,24.48,24.35,24.35,62900.0,24.42,24.48,24.35,24.35,62900.0
2010-01-28 10:05:00,24.35,24.35,24.27,24.27,25400.0,24.35,24.35,24.27,24.27,25400.0
2010-01-28 10:10:00,24.25,24.25,24.14,24.2,41500.0,24.25,24.25,24.14,24.2,41500.0
2010-01-28 10:15:00,24.2,24.2,24.12,24.12,21300.0,24.2,24.2,24.12,24.12,21300.0
2010-01-28 10:20:00,24.13,24.22,24.13,24.19,32800.0,24.13,24.22,24.13,24.19,32800.0
2010-01-28 10:25:00,24.2,24.21,24.1,24.15,46900.0,24.2,24.21,24.1,24.15,46900.0
2010-01-28 10:30:00,24.15,24.15,24.08,24.12,24800.0,24.15,24.15,24.08,24.12,24800.0
2010-01-28 10:35:00,24.12,24.14,24.11,24.12,18000.0,24.12,24.14,24.11,24.12,18000.0
2010-01-28 10:40:00,24.12,24.16,24.08,24.09,25000.0,24.12,24.16,24.08,24.09,25000.0
2010-01-28 10:45:00,24.09,24.1,23.96,23.96,32600.0,24.09,24.1,23.96,23.96,32600.0
2010-01-28 10:50:00,23.97,24.04,23.97,24.02,27100.0,23.97,24.04,23.97,24.02,27100.0
2010-01-28 10:55:00,24.01,24.03,23.98,24.0,18800.0,24.01,24.03,23.98,24.0,18800.0
2010-01-28 11:00:00,24.0,24.04,23.93,23.95,22300.0,24.0,24.04,23.93,23.95,22300.0
2010-01-28 11:05:00,23.95,23.98,23.91,23.92,27600.0,23.95,23.98,23.91,23.92,27600.0
2010-01-28 11:10:00,23.92,23.95,23.91,23.92,45200.0,23.92,23.95,23.91,23.92,45200.0
2010-01-28 11:15:00,23.93,23.93,23.85,23.85,73400.0,23.93,23.93,23.85,23.85,73400.0
2010-01-28 11:20:00,23.85,23.95,23.84,23.93,57200.0,23.85,23.95,23.84,23.93,57200.0
2010-01-28 11:25:00,23.93,23.94,23.87,23.87,56000.0,23.93,23.94,23.87,23.87,56000.0
2010-01-28 11:30:00,23.87,23.9,23.74,23.74,56100.0,23.87,23.9,23.74,23.74,56100.0
2010-01-28 11:35:00,23.72,23.77,23.71,23.76,43300.0,23.72,23.77,23.71,23.76,43300.0
2010-01-28 11:40:00,23.76,23.77,23.73,23.73,27900.0,23.76,23.77,23.73,23.73,27900.0
2010-01-28 11:45:00,23.73,23.8,23.71,23.79,71900.0,23.73,23.8,23.71,23.79,71900.0
2010-01-28 11:50:00,23.8,23.84,23.78,23.83,63300.0,23.8,23.84,23.78,23.83,63300.0
2010-01-28 11:55:00,23.83,23.83,23.79,23.81,28200.0,23.83,23.83,23.79,23.81,28200.0
2010-01-28 12:00:00,23.81,23.83,23.78,23.81,18400.0,23.81,23.83,23.78,23.81,18400.0
2010-01-28 12:05:00,23.82,23.88,23.82,23.85,20200.0,23.82,23.88,23.82,23.85,20200.0
2010-01-28 12:10:00,23.86,23.88,23.83,23.85,13900.0,23.86,23.88,23.83,23.85,13900.0
2010-01-28 12:15:00,23.86,23.9,23.86,23.88,29500.0,23.86,23.9,23.86,23.88,29500.0
2010-01-28 12:20:00,23.87,23.87,23.76,23.76,48500.0,23.87,23.87,23.76,23.76,48500.0
2010-01-28 12:25:00,23.75,23.76,23.75,23.76,15200.0,23.75,23.76,23.75,23.76,15200.0
2010-01-28 12:30:00,23.76,23.77,23.75,23.76,30500.0,23.76,23.77,23.75,23.76,30500.0
2010-01-28 12:35:00,23.75,23.81,23.75,23.81,49800.0,23.75,23.81,23.75,23.81,49800.0
2010-01-28 12:40:00,23.81,23.81,23.73,23.73,12800.0,23.81,23.81,23.73,23.73,12800.0
2010-01-28 12:45:00,23.74,23.8,23.73,23.79,13800.0,23.74,23.8,23.73,23.79,13800.0
2010-01-28 12:50:00,23.79,23.86,23.79,23.85,17200.0,23.79,23.86,23.79,23.85,17200.0
2010-01-28 12:55:00,23.86,23.86,23.81,23.83,28800.0,23.86,23.86,23.81,23.83,28800.0
2010-01-28 13:00:00,23.84,23.84,23.83,23.84,34200.0,23.84,23.84,23.83,23.84,34200.0
2010-01-28 13:05:00,23.84,23.87,23.82,23.85,23100.0,23.84,23.87,23.82,23.85,23100.0
2010-01-28 13:10:00,23.85,23.86,23.84,23.85,15400.0,23.85,23.86,23.84,23.85,15400.0
2010-01-28 13:15:00,23.84,23.88,23.83,23.87,15700.0,23.84,23.88,23.83,23.87,15700.0
2010-01-28 13:20:00,23.87,23.91,23.87,23.88,33200.0,23.87,23.91,23.87,23.88,33200.0
2010-01-28 13:25:00,23.89,23.89,23.85,23.86,22000.0,23.89,23.89,23.85,23.86,22000.0
2010-01-28 13:30:00,23.87,23.88,23.87,23.88,10100.0,23.87,23.88,23.87,23.88,10100.0
2010-01-28 13:35:00,23.88,23.88,23.87,23.87,29000.0,23.88,23.88,23.87,23.87,29000.0
2010-01-28 13:40:00,23.88,23.9,23.87,23.89,58100.0,23.88,23.9,23.87,23.89,58100.0
2010-01-28 13:45:00,23.89,23.91,23.87,23.88,44900.0,23.89,23.91,23.87,23.88,44900.0
2010-01-28 13:50:00,23.88,23.92,23.88,23.91,39100.0,23.88,23.92,23.88,23.91,39100.0
2010-01-28 13:55:00,23.9,23.91,23.85,23.85,22500.0,23.9,23.91,23.85,23.85,22500.0
2010-01-28 14:00:00,23.86,23.87,23.84,23.84,24600.0,23.86,23.87,23.84,23.84,24600.0
2010-01-28 14:05:00,23.84,23.85,23.82,23.84,37300.0,23.84,23.85,23.82,23.84,37300.0
2010-01-28 14:10:00,23.84,23.85,23.79,23.82,42700.0,23.84,23.85,23.79,23.82,42700.0
2010-01-28 14:15:00,23.82,23.82,23.73,23.75,59700.0,23.82,23.82,23.73,23.75,59700.0
2010-01-28 14:20:00,23.75,23.76,23.74,23.76,92500.0,23.75,23.76,23.74,23.76,92500.0
2010-01-28 14:25:00,23.76,23.76,23.75,23.76,31800.0,23.76,23.76,23.75,23.76,31800.0
2010-01-28 14:30:00,23.75,23.77,23.75,23.76,26600.0,23.75,23.77,23.75,23.76,26600.0
2010-01-28 14:35:00,23.76,23.77,23.72,23.73,94400.0,23.76,23.77,23.72,23.73,94400.0
2010-01-28 14:40:00,23.72,23.74,23.71,23.74,29800.0,23.72,23.74,23.71,23.74,29800.0
2010-01-28 14:45:00,23.74,23.76,23.73,23.76,68800.0,23.74,23.76,23.73,23.76,68800.0
2010-01-28 14:50:00,23.76,23.86,23.76,23.85,86600.0,23.76,23.86,23.76,23.85,86600.0
2010-01-28 14:55:00,23.85,23.93,23.85,23.89,61100.0,23.85,23.93,23.85,23.89,61100.0
2010-01-28 15:00:00,23.89,23.93,23.89,23.92,59700.0,23.89,23.93,23.89,23.92,59700.0
2010-01-28 15:05:00,23.92,23.96,23.91,23.93,87700.0,23.92,23.96,23.91,23.93,87700.0
2010-01-28 15:10:00,23.94,24.01,23.93,23.95,97700.0,23.94,24.01,23.93,23.95,97700.0
2010-01-28 15:15:00,23.95,23.97,23.91,23.94,114200.0,23.95,23.97,23.91,23.94,114200.0
2010-01-28 15:20:00,23.94,23.97,23.91,23.92,175100.0,23.94,23.97,23.91,23.92,175100.0
2010-01-28 15:25:00,23.92,23.92,23.86,23.9,134600.0,23.92,23.92,23.86,23.9,134600.0
2010-01-28 15:30:00,23.9,23.92,23.88,23.9,208600.0,23.9,23.92,23.88,23.9,208600.0
2010-01-28 15:35:00,23.9,23.92,23.86,23.92,174300.0,23.9,23.92,23.86,23.92,174300.0
2010-01-28 15:40:00,23.92,23.95,23.88,23.92,189300.0,23.92,23.95,23.88,23.92,189300.0
2010-01-28 15:45:00,23.91,23.94,23.84,23.85,154000.0,23.91,23.94,23.84,23.85,154000.0
2010-01-28 15:50:00,23.85,23.87,23.82,23.83,195500.0,23.85,23.87,23.82,23.83,195500.0
2010-01-28 15:55:00,23.82,23.84,23.77,23.77,320900.0,23.82,23.84,23.77,23.77,320900.0
2010-01-29 09:30:00,23.78,23.88,23.65,23.7,47200.0,23.78,23.88,23.65,23.7,47200.0
2010-01-29 09:35:00,23.72,23.73,23.59,23.63,132900.0,23.72,23.73,23.59,23.63,132900.0
2010-01-29 09:40:00,23.61,23.74,23.6,23.71,37500.0,23.61,23.74,23.6,23.71,37500.0
2010-01-29 09:45:00,23.7,23.78,23.65,23.71,42300.0,23.7,23.78,23.65,23.71,42300.0
2010-01-29 09:50:00,23.71,23.81,23.7,23.79,131800.0,23.71,23.81,23.7,23.79,131800.0
2010-01-29 09:55:00,23.79,23.88,23.73,23.87,118000.0,23.79,23.88,23.73,23.87,118000.0
2010-01-29 10:00:00,23.86,23.94,23.85,23.93,99100.0,23.86,23.94,23.85,23.93,99100.0
2010-01-29 10:05:00,23.92,23.93,23.88,23.88,67900.0,23.92,23.93,23.88,23.88,67900.0
2010-01-29 10:10:00,23.86,23.94,23.83,23.92,113300.0,23.86,23.94,23.83,23.92,113300.0
2010-01-29 10:15:00,23.92,23.94,23.86,23.87,83000.0,23.92,23.94,23.86,23.87,83000.0
2010-01-29 10:20:00,23.87,24.0,23.85,23.98,114600.0,23.87,24.0,23.85,23.98,114600.0
2010-01-29 10:25:00,23.97,24.03,23.95,23.98,44600.0,23.97,24.03,23.95,23.98,44600.0
2010-01-29 10:30:00,23.98,23.98,23.87,23.88,158400.0,23.98,23.98,23.87,23.88,158400.0
2010-01-29 10:35:00,23.88,23.89,23.82,23.87,136900.0,23.88,23.89,23.82,23.87,136900.0
2010-01-29 10:40:00,23.87,23.91,23.85,23.87,61700.0,23.87,23.91,23.85,23.87,61700.0
2010-01-29 10:45:00,23.86,23.94,23.86,23.94,28100.0,23.86,23.94,23.86,23.94,28100.0
2010-01-29 10:50:00,23.95,23.96,23.89,23.9,22500.0,23.95,23.96,23.89,23.9,22500.0
2010-01-29 10:55:00,23.89,23.91,23.83,23.87,135400.0,23.89,23.91,23.83,23.87,135400.0
2010-01-29 11:00:00,23.87,23.9,23.84,23.89,53300.0,23.87,23.9,23.84,23.89,53300.0
2010-01-29 11:05:00,23.89,23.92,23.85,23.85,38700.0,23.89,23.92,23.85,23.85,38700.0
2010-01-29 11:10:00,23.86,23.88,23.83,23.85,71000.0,23.86,23.88,23.83,23.85,71000.0
2010-01-29 11:15:00,23.85,23.91,23.83,23.84,108600.0,23.85,23.91,23.83,23.84,108600.0
2010-01-29 11:20:00,23.84,23.89,23.81,23.86,112300.0,23.84,23.89,23.81,23.86,112300.0
2010-01-29 11:25:00,23.86,23.86,23.82,23.85,93100.0,23.86,23.86,23.82,23.85,93100.0
2010-01-29 11:30:00,23.85,23.86,23.81,23.83,173200.0,23.85,23.86,23.81,23.83,173200.0
2010-01-29 11:35:00,23.83,23.87,23.83,23.84,87200.0,23.83,23.87,23.83,23.84,87200.0
2010-01-29 11:40:00,23.84,23.88,23.84,23.88,42300.0,23.84,23.88,23.84,23.88,42300.0
2010-01-29 11:45:00,23.88,23.88,23.85,23.86,25700.0,23.88,23.88,23.85,23.86,25700.0
2010-01-29 11:50:00,23.85,23.93,23.85,23.92,24500.0,23.85,23.93,23.85,23.92,24500.0
2010-01-29 11:55:00,23.93,23.96,23.84,23.85,45600.0,23.93,23.96,23.84,23.85,45600.0
2010-01-29 12:00:00,23.85,23.88,23.84,23.87,27900.0,23.85,23.88,23.84,23.87,27900.0
2010-01-29 12:05:00,23.87,23.88,23.83,23.84,39700.0,23.87,23.88,23.83,23.84,39700.0
2010-01-29 12:10:00,23.85,23.91,23.84,23.89,71700.0,23.85,23.91,23.84,23.89,71700.0
2010-01-29 12:15:00,23.89,23.93,23.86,23.92,34900.0,23.89,23.93,23.86,23.92,34900.0
2010-01-29 12:20:00,23.93,23.96,23.92,23.95,23900.0,23.93,23.96,23.92,23.95,23900.0
2010-01-29 12:25:00,23.95,23.96,23.92,23.94,29100.0,23.95,23.96,23.92,23.94,29100.0
2010-01-29 12:30:00,23.94,23.95,23.9,23.91,19900.0,23.94,23.95,23.9,23.91,19900.0
2010-01-29 12:35:00,23.91,23.95,23.91,23.94,11900.0,23.91,23.95,23.91,23.94,11900.0
2010-01-29 12:40:00,23.95,23.96,23.92,23.94,21400.0,23.95,23.96,23.92,23.94,21400.0
2010-01-29 12:45:00,23.93,23.96,23.91,23.95,29500.0,23.93,23.96,23.91,23.95,29500.0
2010-01-29 12:50:00,23.95,24.05,23.95,24.04,26000.0,23.95,24.05,23.95,24.04,26000.0
2010-01-29 12:55:00,24.04,24.05,24.02,24.03,11800.0,24.04,24.05,24.02,24.03,11800.0
2010-01-29 13:00:00,24.03,24.03,24.0,24.02,25500.0,24.03,24.03,24.0,24.02,25500.0
2010-01-29 13:05:00,24.02,24.1,24.02,24.05,68700.0,24.02,24.1,24.02,24.05,68700.0
2010-01-29 13:10:00,24.05,24.05,24.0,24.0,18700.0,24.05,24.05,24.0,24.0,18700.0
2010-01-29 13:15:00,24.0,24.04,24.0,24.04,11600.0,24.0,24.04,24.0,24.04,11600.0
2010-01-29 13:20:00,24.04,24.08,24.04,24.08,14500.0,24.04,24.08,24.04,24.08,14500.0
2010-01-29 13:25:00,24.08,24.08,24.05,24.05,2000.0,24.08,24.08,24.05,24.05,2000.0
2010-01-29 13:30:00,24.05,24.06,24.01,24.01,19600.0,24.05,24.06,24.01,24.01,19600.0
2010-01-29 13:35:00,24.01,24.06,24.0,24.0,12800.0,24.01,24.06,24.0,24.0,12800.0
2010-01-29 13:40:00,24.0,24.0,23.93,23.95,46000.0,24.0,24.0,23.93,23.95,46000.0
2010-01-29 13:45:00,23.95,23.96,23.89,23.92,21700.0,23.95,23.96,23.89,23.92,21700.0
2010-01-29 13:50:00,23.93,23.98,23.93,23.95,37300.0,23.93,23.98,23.93,23.95,37300.0
2010-01-29 13:55:00,23.94,23.97,23.92,23.96,35600.0,23.94,23.97,23.92,23.96,35600.0
2010-01-29 14:00:00,23.97,23.99,23.95,23.98,38700.0,23.97,23.99,23.95,23.98,38700.0
2010-01-29 14:05:00,23.97,23.99,23.93,23.94,37600.0,23.97,23.99,23.93,23.94,37600.0
2010-01-29 14:10:00,23.94,24.01,23.93,24.0,21900.0,23.94,24.01,23.93,24.0,21900.0
2010-01-29 14:15:00,24.0,24.0,23.98,23.98,24100.0,24.0,24.0,23.98,23.98,24100.0
2010-01-29 14:20:00,23.98,23.98,23.93,23.94,52700.0,23.98,23.98,23.93,23.94,52700.0
2010-01-29 14:25:00,23.95,23.97,23.92,23.94,33000.0,23.95,23.97,23.92,23.94,33000.0
2010-01-29 14:30:00,23.95,23.97,23.88,23.88,41100.0,23.95,23.97,23.88,23.88,41100.0
2010-01-29 14:35:00,23.88,23.9,23.83,23.85,74400.0,23.88,23.9,23.83,23.85,74400.0
2010-01-29 14:40:00,23.85,23.88,23.84,23.87,54100.0,23.85,23.88,23.84,23.87,54100.0
2010-01-29 14:45:00,23.87,23.87,23.75,23.75,55400.0,23.87,23.87,23.75,23.75,55400.0
2010-01-29 14:50:00,23.75,23.8,23.75,23.78,77000.0,23.75,23.8,23.75,23.78,77000.0
2010-01-29 14:55:00,23.78,23.82,23.73,23.81,109600.0,23.78,23.82,23.73,23.81,109600.0
2010-01-29 15:00:00,23.81,23.86,23.79,23.86,77000.0,23.81,23.86,23.79,23.86,77000.0
2010-01-29 15:05:00,23.85,23.87,23.85,23.85,43300.0,23.85,23.87,23.85,23.85,43300.0
2010-01-29 15:10:00,23.85,23.86,23.74,23.75,62000.0,23.85,23.86,23.74,23.75,62000.0
2010-01-29 15:15:00,23.76,23.84,23.75,23.84,50000.0,23.76,23.84,23.75,23.84,50000.0
2010-01-29 15:20:00,23.84,23.84,23.8,23.81,71800.0,23.84,23.84,23.8,23.81,71800.0
2010-01-29 15:25:00,23.81,23.82,23.76,23.78,44600.0,23.81,23.82,23.76,23.78,44600.0
2010-01-29 15:30:00,23.77,23.79,23.72,23.77,79800.0,23.77,23.79,23.72,23.77,79800.0
2010-01-29 15:35:00,23.77,23.85,23.77,23.83,88000.0,23.77,23.85,23.77,23.83,88000.0
2010-01-29 15:40:00,23.83,23.89,23.82,23.86,119500.0,23.83,23.89,23.82,23.86,119500.0
2010-01-29 15:45:00,23.86,23.87,23.83,23.85,117600.0,23.86,23.87,23.83,23.85,117600.0
2010-01-29 15:50:00,23.84,23.9,23.81,23.88,132700.0,23.84,23.9,23.81,23.88,132700.0
2010-01-29 15:55:00,23.88,23.9,23.79,23.79,275900.0,23.88,23.9,23.79,23.79,275900.0
2010-02-01 09:30:00,23.82,24.08,23.76,23.91,62600.0,23.82,24.08,23.76,23.91,62600.0
2010-02-01 09:35:00,23.92,23.95,23.8,23.89,39400.0,23.92,23.95,23.8,23.89,39400.0
2010-02-01 09:40:00,23.89,23.89,23.84,23.85,27100.0,23.89,23.89,23.84,23.85,27100.0
2010-02-01 09:45:00,23.85,23.87,23.84,23.86,25000.0,23.85,23.87,23.84,23.86,25000.0
2010-02-01 09:50:00,23.87,23.88,23.77,23.78,48700.0,23.87,23.88,23.77,23.78,48700.0
2010-02-01 09:55:00,23.79,23.85,23.78,23.83,31800.0,23.79,23.85,23.78,23.83,31800.0
2010-02-01 10:00:00,23.84,23.88,23.74,23.75,119300.0,23.84,23.88,23.74,23.75,119300.0
2010-02-01 10:05:00,23.75,23.77,23.67,23.76,79100.0,23.75,23.77,23.67,23.76,79100.0
2010-02-01 10:10:00,23.77,23.85,23.75,23.83,59200.0,23.77,23.85,23.75,23.83,59200.0
2010-02-01 10:15:00,23.83,23.91,23.83,23.89,52600.0,23.83,23.91,23.83,23.89,52600.0
2010-02-01 10:20:00,23.89,23.94,23.89,23.91,44300.0,23.89,23.94,23.89,23.91,44300.0
2010-02-01 10:25:00,23.9,23.91,23.84,23.84,30100.0,23.9,23.91,23.84,23.84,30100.0
2010-02-01 10:30:00,23.85,23.89,23.84,23.88,25800.0,23.85,23.89,23.84,23.88,25800.0
2010-02-01 10:35:00,23.88,23.89,23.84,23.85,31400.0,23.88,23.89,23.84,23.85,31400.0
2010-02-01 10:40:00,23.85,23.87,23.8,23.81,31400.0,23.85,23.87,23.8,23.81,31400.0
2010-02-01 10:45:00,23.81,23.86,23.81,23.83,26300.0,23.81,23.86,23.81,23.83,26300.0
2010-02-01 10:50:00,23.82,23.88,23.81,23.82,45500.0,23.82,23.88,23.81,23.82,45500.0
2010-02-01 10:55:00,23.81,23.81,23.73,23.73,23000.0,23.81,23.81,23.73,23.73,23000.0
2010-02-01 11:00:00,23.73,23.76,23.71,23.75,33600.0,23.73,23.76,23.71,23.75,33600.0
2010-02-01 11:05:00,23.75,23.84,23.73,23.84,35500.0,23.75,23.84,23.73,23.84,35500.0
2010-02-01 11:10:00,23.84,23.85,23.82,23.82,17300.0,23.84,23.85,23.82,23.82,17300.0
2010-02-01 11:15:00,23.83,23.86,23.83,23.83,33500.0,23.83,23.86,23.83,23.83,33500.0
2010-02-01 11:20:00,23.84,23.86,23.83,23.83,29400.0,23.84,23.86,23.83,23.83,29400.0
2010-02-01 11:25:00,23.84,23.86,23.81,23.82,36800.0,23.84,23.86,23.81,23.82,36800.0
2010-02-01 11:30:00,23.82,23.82,23.77,23.79,18000.0,23.82,23.82,23.77,23.79,18000.0
2010-02-01 11:35:00,23.79,23.79,23.77,23.77,18800.0,23.79,23.79,23.77,23.77,18800.0
2010-02-01 11:40:00,23.77,23.8,23.76,23.76,31800.0,23.77,23.8,23.76,23.76,31800.0
2010-02-01 11:45:00,23.77,23.78,23.73,23.73,28600.0,23.77,23.78,23.73,23.73,28600.0
2010-02-01 11:50:00,23.73,23.73,23.69,23.69,30400.0,23.73,23.73,23.69,23.69,30400.0
2010-02-01 11:55:00,23.7,23.72,23.68,23.68,30400.0,23.7,23.72,23.68,23.68,30400.0
2010-02-01 12:00:00,23.68,23.69,23.62,23.64,51000.0,23.68,23.69,23.62,23.64,51000.0
2010-02-01 12:05:00,23.65,23.65,23.6,23.62,39400.0,23.65,23.65,23.6,23.62,39400.0
2010-02-01 12:10:00,23.62,23.64,23.61,23.64,22400.0,23.62,23.64,23.61,23.64,22400.0
2010-02-01 12:15:00,23.64,23.64,23.61,23.63,42500.0,23.64,23.64,23.61,23.63,42500.0
2010-02-01 12:20:00,23.62,23.63,23.6,23.61,22600.0,23.62,23.63,23.6,23.61,22600.0
2010-02-01 12:25:00,23.61,23.61,23.59,23.61,21000.0,23.61,23.61,23.59,23.61,21000.0
2010-02-01 12:30:00,23.6,23.61,23.56,23.56,71100.0,23.6,23.61,23.56,23.56,71100.0
2010-02-01 12:35:00,23.56,23.57,23.55,23.56,36200.0,23.56,23.57,23.55,23.56,36200.0
2010-02-01 12:40:00,23.56,23.65,23.55,23.64,42300.0,23.56,23.65,23.55,23.64,42300.0
2010-02-01 12:45:00,23.65,23.66,23.63,23.66,24900.0,23.65,23.66,23.63,23.66,24900.0
2010-02-01 12:50:00,23.66,23.69,23.63,23.64,48700.0,23.66,23.69,23.63,23.64,48700.0
2010-02-01 12:55:00,23.64,23.64,23.61,23.62,23600.0,23.64,23.64,23.61,23.62,23600.0
2010-02-01 13:00:00,23.62,23.62,23.6,23.6,18200.0,23.62,23.62,23.6,23.6,18200.0
2010-02-01 13:05:00,23.6,23.64,23.6,23.63,32300.0,23.6,23.64,23.6,23.63,32300.0
2010-02-01 13:10:00,23.64,23.64,23.6,23.64,109100.0,23.64,23.64,23.6,23.64,109100.0
2010-02-01 13:15:00,23.64,23.69,23.63,23.66,43000.0,23.64,23.69,23.63,23.66,43000.0
2010-02-01 13:20:00,23.67,23.7,23.67,23.7,37300.0,23.67,23.7,23.67,23.7,37300.0
2010-02-01 13:25:00,23.69,23.74,23.69,23.73,83100.0,23.69,23.74,23.69,23.73,83100.0
2010-02-01 13:30:00,23.74,23.8,23.74,23.79,65400.0,23.74,23.8,23.74,23.79,65400.0
2010-02-01 13:35:00,23.79,23.81,23.79,23.79,65000.0,23.79,23.81,23.79,23.79,65000.0
2010-02-01 13:40:00,23.79,23.79,23.76,23.78,38900.0,23.79,23.79,23.76,23.78,38900.0
2010-02-01 13:45:00,23.78,23.82,23.76,23.8,63200.0,23.78,23.82,23.76,23.8,63200.0
2010-02-01 13:50:00,23.79,23.8,23.77,23.78,23100.0,23.79,23.8,23.77,23.78,23100.0
2010-02-01 13:55:00,23.78,23.78,23.73,23.74,29300.0,23.78,23.78,23.73,23.74,29300.0
2010-02-01 14:00:00,23.74,23.76,23.73,23.73,22400.0,23.74,23.76,23.73,23.73,22400.0
2010-02-01 14:05:00,23.74,23.77,23.73,23.77,9300.0,23.74,23.77,23.73,23.77,9300.0
2010-02-01 14:10:00,23.76,23.77,23.73,23.73,14800.0,23.76,23.77,23.73,23.73,14800.0
2010-02-01 14:15:00,23.73,23.79,23.73,23.79,11100.0,23.73,23.79,23.73,23.79,11100.0
2010-02-01 14:20:00,23.79,23.8,23.76,23.76,25400.0,23.79,23.8,23.76,23.76,25400.0
2010-02-01 14:25:00,23.77,23.8,23.77,23.8,21200.0,23.77,23.8,23.77,23.8,21200.0
2010-02-01 14:30:00,23.8,23.81,23.75,23.75,49900.0,23.8,23.81,23.75,23.75,49900.0
2010-02-01 14:35:00,23.75,23.75,23.73,23.75,31800.0,23.75,23.75,23.73,23.75,31800.0
2010-02-01 14:40:00,23.75,23.78,23.74,23.75,25400.0,23.75,23.78,23.74,23.75,25400.0
2010-02-01 14:45:00,23.74,23.8,23.74,23.76,20400.0,23.74,23.8,23.74,23.76,20400.0
2010-02-01 14:50:00,23.76,23.8,23.76,23.8,18400.0,23.76,23.8,23.76,23.8,18400.0
2010-02-01 14:55:00,23.79,23.8,23.78,23.79,18800.0,23.79,23.8,23.78,23.79,18800.0
2010-02-01 15:00:00,23.79,23.81,23.74,23.76,46400.0,23.79,23.81,23.74,23.76,46400.0
2010-02-01 15:05:00,23.76,23.76,23.72,23.72,41300.0,23.76,23.76,23.72,23.72,41300.0
2010-02-01 15:10:00,23.72,23.73,23.71,23.71,36900.0,23.72,23.73,23.71,23.71,36900.0
2010-02-01 15:15:00,23.71,23.73,23.7,23.72,45300.0,23.71,23.73,23.7,23.72,45300.0
2010-02-01 15:20:00,23.73,23.73,23.71,23.72,36300.0,23.73,23.73,23.71,23.72,36300.0
2010-02-01 15:25:00,23.72,23.74,23.72,23.72,40300.0,23.72,23.74,23.72,23.72,40300.0
2010-02-01 15:30:00,23.72,23.74,23.72,23.74,27200.0,23.72,23.74,23.72,23.74,27200.0
2010-02-01 15:35:00,23.73,23.75,23.69,23.7,91200.0,23.73,23.75,23.69,23.7,91200.0
2010-02-01 15:40:00,23.7,23.74,23.69,23.72,86400.0,23.7,23.74,23.69,23.72,86400.0
2010-02-01 15:45:00,23.72,23.76,23.71,23.75,88100.0,23.72,23.76,23.71,23.75,88100.0
2010-02-01 15:50:00,23.76,23.79,23.73,23.75,133500.0,23.76,23.79,23.73,23.75,133500.0
2010-02-01 15:55:00,23.76,23.81,23.75,23.81,297300.0,23.76,23.81,23.75,23.81,297300.0
2010-02-02 09:30:00,23.79,23.85,23.67,23.83,61100.0,23.79,23.85,23.67,23.83,61100.0
2010-02-02 09:35:00,23.83,23.87,23.77,23.78,29400.0,23.83,23.87,23.77,23.78,29400.0
2010-02-02 09:40:00,23.8,23.82,23.72,23.8,41400.0,23.8,23.82,23.72,23.8,41400.0
2010-02-02 09:45:00,23.8,23.9,23.79,23.86,43800.0,23.8,23.9,23.79,23.86,43800.0
2010-02-02 09:50:00,23.87,23.9,23.83,23.89,27800.0,23.87,23.9,23.83,23.89,27800.0
2010-02-02 09:55:00,23.88,23.89,23.76,23.82,48100.0,23.88,23.89,23.76,23.82,48100.0
2010-02-02 10:00:00,23.81,23.87,23.71,23.75,51600.0,23.81,23.87,23.71,23.75,51600.0
2010-02-02 10:05:00,23.75,23.86,23.7,23.82,66700.0,23.75,23.86,23.7,23.82,66700.0
2010-02-02 10:10:00,23.83,23.86,23.8,23.84,53900.0,23.83,23.86,23.8,23.84,53900.0
2010-02-02 10:15:00,23.84,23.93,23.83,23.92,35800.0,23.84,23.93,23.83,23.92,35800.0
2010-02-02 10:20:00,23.92,23.98,23.92,23.97,25700.0,23.92,23.98,23.92,23.97,25700.0
2010-02-02 10:25:00,23.97,24.03,23.96,24.01,26800.0,23.97,24.03,23.96,24.01,26800.0
2010-02-02 10:30:00,24.01,24.05,24.01,24.01,8600.0,24.01,24.05,24.01,24.01,8600.0
2010-02-02 10:35:00,24.01,24.04,23.98,23.99,15400.0,24.01,24.04,23.98,23.99,15400.0
2010-02-02 10:40:00,23.97,23.97,23.87,23.88,34800.0,23.97,23.97,23.87,23.88,34800.0
2010-02-02 10:45:00,23.88,23.89,23.86,23.86,28400.0,23.88,23.89,23.86,23.86,28400.0
2010-02-02 10:50:00,23.86,23.92,23.85,23.87,37400.0,23.86,23.92,23.85,23.87,37400.0
2010-02-02 10:55:00,23.86,23.9,23.85,23.9,34100.0,23.86,23.9,23.85,23.9,34100.0
2010-02-02 11:00:00,23.91,23.91,23.8,23.8,16000.0,23.91,23.91,23.8,23.8,16000.0
2010-02-02 11:05:00,23.81,23.84,23.79,23.81,24500.0,23.81,23.84,23.79,23.81,24500.0
2010-02-02 11:10:00,23.82,23.86,23.8,23.86,19800.0,23.82,23.86,23.8,23.86,19800.0
2010-02-02 11:15:00,23.85,23.88,23.85,23.87,25600.0,23.85,23.88,23.85,23.87,25600.0
2010-02-02 11:20:00,23.87,23.92,23.84,23.91,16800.0,23.87,23.92,23.84,23.91,16800.0
2010-02-02 11:25:00,23.91,23.93,23.89,23.9,6600.0,23.91,23.93,23.89,23.9,6600.0
2010-02-02 11:30:00,23.9,23.9,23.87,23.87,13200.0,23.9,23.9,23.87,23.87,13200.0
2010-02-02 11:35:00,23.87,23.92,23.86,23.92,15300.0,23.87,23.92,23.86,23.92,15300.0
2010-02-02 11:40:00,23.92,23.95,23.92,23.93,14300.0,23.92,23.95,23.92,23.93,14300.0
2010-02-02 11:45:00,23.93,23.93,23.89,23.89,9000.0,23.93,23.93,23.89,23.89,9000.0
2010-02-02 11:50:00,23.9,23.95,23.9,23.93,17100.0,23.9,23.95,23.9,23.93,17100.0
2010-02-02 11:55:00,23.91,23.92,23.85,23.87,16700.0,23.91,23.92,23.85,23.87,16700.0
2010-02-02 12:00:00,23.86,23.87,23.82,23.84,26700.0,23.86,23.87,23.82,23.84,26700.0
2010-02-02 12:05:00,23.85,23.91,23.84,23.88,24400.0,23.85,23.91,23.84,23.88,24400.0
2010-02-02 12:10:00,23.88,23.9,23.87,23.9,16900.0,23.88,23.9,23.87,23.9,16900.0
2010-02-02 12:15:00,23.89,23.9,23.87,23.9,10300.0,23.89,23.9,23.87,23.9,10300.0
2010-02-02 12:20:00,23.9,23.98,23.9,23.96,18500.0,23.9,23.98,23.9,23.96,18500.0
2010-02-02 12:25:00,23.95,24.0,23.95,23.96,22500.0,23.95,24.0,23.95,23.96,22500.0
2010-02-02 12:30:00,23.95,23.96,23.93,23.95,8900.0,23.95,23.96,23.93,23.95,8900.0
2010-02-02 12:35:00,23.95,23.96,23.94,23.96,7700.0,23.95,23.96,23.94,23.96,7700.0
2010-02-02 12:40:00,23.95,23.98,23.94,23.95,8700.0,23.95,23.98,23.94,23.95,8700.0
2010-02-02 12:45:00,23.95,23.95,23.92,23.95,9100.0,23.95,23.95,23.92,23.95,9100.0
2010-02-02 12:50:00,23.95,23.97,23.95,23.97,7000.0,23.95,23.97,23.95,23.97,7000.0
2010-02-02 12:55:00,23.98,24.0,23.92,23.94,45000.0,23.98,24.0,23.92,23.94,45000.0
2010-02-02 13:00:00,23.95,23.96,23.88,23.89,26200.0,23.95,23.96,23.88,23.89,26200.0
2010-02-02 13:05:00,23.89,23.89,23.87,23.87,26400.0,23.89,23.89,23.87,23.87,26400.0
2010-02-02 13:10:00,23.88,23.88,23.84,23.85,24000.0,23.88,23.88,23.84,23.85,24000.0
2010-02-02 13:15:00,23.85,23.86,23.83,23.86,14200.0,23.85,23.86,23.83,23.86,14200.0
2010-02-02 13:20:00,23.86,23.88,23.86,23.86,9700.0,23.86,23.88,23.86,23.86,9700.0
2010-02-02 13:25:00,23.87,23.9,23.86,23.88,8700.0,23.87,23.9,23.86,23.88,8700.0
2010-02-02 13:30:00,23.88,23.91,23.87,23.89,16300.0,23.88,23.91,23.87,23.89,16300.0
2010-02-02 13:35:00,23.89,23.96,23.89,23.95,15500.0,23.89,23.96,23.89,23.95,15500.0
2010-02-02 13:40:00,23.96,23.98,23.93,23.93,23300.0,23.96,23.98,23.93,23.93,23300.0
2010-02-02 13:45:00,23.93,23.95,23.92,23.94,55000.0,23.93,23.95,23.92,23.94,55000.0
2010-02-02 13:50:00,23.94,23.97,23.92,23.93,36300.0,23.94,23.97,23.92,23.93,36300.0
2010-02-02 13:55:00,23.94,23.94,23.9,23.93,20400.0,23.94,23.94,23.9,23.93,20400.0
2010-02-02 14:00:00,23.93,23.94,23.91,23.93,12100.0,23.93,23.94,23.91,23.93,12100.0
2010-02-02 14:05:00,23.93,23.93,23.91,23.91,12000.0,23.93,23.93,23.91,23.91,12000.0
2010-02-02 14:10:00,23.92,23.93,23.9,23.9,7800.0,23.92,23.93,23.9,23.9,7800.0
2010-02-02 14:15:00,23.9,23.91,23.86,23.88,20200.0,23.9,23.91,23.86,23.88,20200.0
2010-02-02 14:20:00,23.88,23.94,23.88,23.91,22400.0,23.88,23.94,23.88,23.91,22400.0
2010-02-02 14:25:00,23.92,23.92,23.9,23.9,9700.0,23.92,23.92,23.9,23.9,9700.0
2010-02-02 14:30:00,23.91,23.94,23.9,23.9,11500.0,23.91,23.94,23.9,23.9,11500.0
2010-02-02 14:35:00,23.91,23.92,23.9,23.91,10900.0,23.91,23.92,23.9,23.91,10900.0
2010-02-02 14:40:00,23.92,23.93,23.85,23.86,58100.0,23.92,23.93,23.85,23.86,58100.0
2010-02-02 14:45:00,23.86,23.89,23.85,23.88,35200.0,23.86,23.89,23.85,23.88,35200.0
2010-02-02 14:50:00,23.88,23.92,23.87,23.9,12100.0,23.88,23.92,23.87,23.9,12100.0
2010-02-02 14:55:00,23.9,23.92,23.89,23.89,20200.0,23.9,23.92,23.89,23.89,20200.0
2010-02-02 15:00:00,23.9,23.9,23.85,23.88,133700.0,23.9,23.9,23.85,23.88,133700.0
2010-02-02 15:05:00,23.88,23.89,23.87,23.88,11900.0,23.88,23.89,23.87,23.88,11900.0
2010-02-02 15:10:00,23.88,23.89,23.85,23.88,96000.0,23.88,23.89,23.85,23.88,96000.0
2010-02-02 15:15:00,23.88,23.91,23.88,23.91,83600.0,23.88,23.91,23.88,23.91,83600.0
2010-02-02 15:20:00,23.91,23.93,23.91,23.93,21500.0,23.91,23.93,23.91,23.93,21500.0
2010-02-02 15:25:00,23.92,23.93,23.88,23.89,42300.0,23.92,23.93,23.88,23.89,42300.0
2010-02-02 15:30:00,23.9,23.92,23.88,23.9,51800.0,23.9,23.92,23.88,23.9,51800.0
2010-02-02 15:35:00,23.9,23.92,23.89,23.91,34700.0,23.9,23.92,23.89,23.91,34700.0
2010-02-02 15:40:00,23.91,23.93,23.9,23.91,76500.0,23.91,23.93,23.9,23.91,76500.0
2010-02-02 15:45:00,23.91,23.94,23.9,23.92,36000.0,23.91,23.94,23.9,23.92,36000.0
2010-02-02 15:50:00,23.93,23.94,23.92,23.93,61200.0,23.93,23.94,23.92,23.93,61200.0
2010-02-02 15:55:00,23.94,23.95,23.91,23.95,264800.0,23.94,23.95,23.91,23.95,264800.0
2010-02-03 09:30:00,23.74,23.87,23.6,23.67,25600.0,23.74,23.87,23.6,23.67,25600.0
2010-02-03 09:35:00,23.7,23.8,23.69,23.78,23100.0,23.7,23.8,23.69,23.78,23100.0
2010-02-03 09:40:00,23.78,23.84,23.74,23.77,21600.0,23.78,23.84,23.74,23.77,21600.0
2010-02-03 09:45:00,23.77,23.8,23.74,23.76,21400.0,23.77,23.8,23.74,23.76,21400.0
2010-02-03 09:50:00,23.76,23.85,23.76,23.82,22400.0,23.76,23.85,23.76,23.82,22400.0
2010-02-03 09:55:00,23.82,23.94,23.82,23.88,36900.0,23.82,23.94,23.82,23.88,36900.0
2010-02-03 10:00:00,23.88,23.9,23.85,23.87,19800.0,23.88,23.9,23.85,23.87,19800.0
2010-02-03 10:05:00,23.87,23.91,23.86,23.87,19800.0,23.87,23.91,23.86,23.87,19800.0
2010-02-03 10:10:00,23.88,23.89,23.8,23.86,22900.0,23.88,23.89,23.8,23.86,22900.0
2010-02-03 10:15:00,23.86,23.88,23.76,23.78,16100.0,23.86,23.88,23.76,23.78,16100.0
2010-02-03 10:20:00,23.78,23.84,23.77,23.83,13900.0,23.78,23.84,23.77,23.83,13900.0
2010-02-03 10:25:00,23.82,23.82,23.75,23.78,19900.0,23.82,23.82,23.75,23.78,19900.0
2010-02-03 10:30:00,23.77,23.87,23.77,23.85,23900.0,23.77,23.87,23.77,23.85,23900.0
2010-02-03 10:35:00,23.86,23.86,23.71,23.75,24500.0,23.86,23.86,23.71,23.75,24500.0
2010-02-03 10:40:00,23.76,23.77,23.73,23.76,20900.0,23.76,23.77,23.73,23.76,20900.0
2010-02-03 10:45:00,23.77,23.85,23.71,23.84,42300.0,23.77,23.85,23.71,23.84,42300.0
2010-02-03 10:50:00,23.84,23.85,23.8,23.84,30200.0,23.84,23.85,23.8,23.84,30200.0
2010-02-03 10:55:00,23.83,23.85,23.79,23.82,15100.0,23.83,23.85,23.79,23.82,15100.0
2010-02-03 11:00:00,23.82,23.86,23.81,23.82,10200.0,23.82,23.86,23.81,23.82,10200.0
2010-02-03 11:05:00,23.81,23.91,23.81,23.91,15300.0,23.81,23.91,23.81,23.91,15300.0
2010-02-03 11:10:00,23.91,23.94,23.89,23.93,17200.0,23.91,23.94,23.89,23.93,17200.0
2010-02-03 11:15:00,23.94,23.95,23.93,23.94,13900.0,23.94,23.95,23.93,23.94,13900.0
2010-02-03 11:20:00,23.94,23.94,23.92,23.94,12000.0,23.94,23.94,23.92,23.94,12000.0
2010-02-03 11:25:00,23.94,23.94,23.88,23.88,16500.0,23.94,23.94,23.88,23.88,16500.0
2010-02-03 11:30:00,23.89,23.9,23.86,23.86,6000.0,23.89,23.9,23.86,23.86,6000.0
2010-02-03 11:35:00,23.86,23.89,23.84,23.85,39400.0,23.86,23.89,23.84,23.85,39400.0
2010-02-03 11:40:00,23.84,23.84,23.78,23.81,14500.0,23.84,23.84,23.78,23.81,14500.0
2010-02-03 11:45:00,23.8,23.83,23.8,23.82,19100.0,23.8,23.83,23.8,23.82,19100.0
2010-02-03 11:50:00,23.81,23.82,23.75,23.81,19700.0,23.81,23.82,23.75,23.81,19700.0
2010-02-03 11:55:00,23.8,23.81,23.75,23.76,13100.0,23.8,23.81,23.75,23.76,13100.0
2010-02-03 12:00:00,23.76,23.8,23.76,23.79,7300.0,23.76,23.8,23.76,23.79,7300.0
2010-02-03 12:05:00,23.79,23.82,23.78,23.82,11300.0,23.79,23.82,23.78,23.82,11300.0
2010-02-03 12:10:00,23.82,23.87,23.82,23.84,16200.0,23.82,23.87,23.82,23.84,16200.0
2010-02-03 12:15:00,23.85,23.85,23.81,23.83,13500.0,23.85,23.85,23.81,23.83,13500.0
2010-02-03 12:20:00,23.83,23.85,23.83,23.84,33800.0,23.83,23.85,23.83,23.84,33800.0
2010-02-03 12:25:00,23.84,23.85,23.82,23.85,30100.0,23.84,23.85,23.82,23.85,30100.0
2010-02-03 12:30:00,23.86,23.9,23.86,23.9,10500.0,23.86,23.9,23.86,23.9,10500.0
2010-02-03 12:35:00,23.9,23.93,23.9,23.91,7800.0,23.9,23.93,23.9,23.91,7800.0
2010-02-03 12:40:00,23.91,23.92,23.86,23.88,7600.0,23.91,23.92,23.86,23.88,7600.0
2010-02-03 12:45:00,23.87,23.88,23.83,23.85,25100.0,23.87,23.88,23.83,23.85,25100.0
2010-02-03 12:50:00,23.87,23.91,23.86,23.91,10500.0,23.87,23.91,23.86,23.91,10500.0
2010-02-03 12:55:00,23.9,23.93,23.9,23.9,18600.0,23.9,23.93,23.9,23.9,18600.0
2010-02-03 13:00:00,23.9,23.95,23.88,23.95,33900.0,23.9,23.95,23.88,23.95,33900.0
2010-02-03 13:05:00,23.95,24.0,23.93,23.99,20900.0,23.95,24.0,23.93,23.99,20900.0
2010-02-03 13:10:00,24.0,24.0,23.98,23.98,4600.0,24.0,24.0,23.98,23.98,4600.0
2010-02-03 13:15:00,23.99,23.99,23.97,23.98,8500.0,23.99,23.99,23.97,23.98,8500.0
2010-02-03 13:20:00,23.99,23.99,23.94,23.94,15800.0,23.99,23.99,23.94,23.94,15800.0
2010-02-03 13:25:00,23.95,23.96,23.9,23.91,65500.0,23.95,23.96,23.9,23.91,65500.0
2010-02-03 13:30:00,23.91,23.94,23.91,23.94,6900.0,23.91,23.94,23.91,23.94,6900.0
2010-02-03 13:35:00,23.94,23.97,23.92,23.92,19800.0,23.94,23.97,23.92,23.92,19800.0
2010-02-03 13:40:00,23.92,23.94,23.92,23.93,13700.0,23.92,23.94,23.92,23.93,13700.0
2010-02-03 13:45:00,23.93,23.95,23.91,23.91,12100.0,23.93,23.95,23.91,23.91,12100.0
2010-02-03 13:50:00,23.91,23.91,23.85,23.85,21900.0,23.91,23.91,23.85,23.85,21900.0
2010-02-03 13:55:00,23.86,23.87,23.85,23.86,10200.0,23.86,23.87,23.85,23.86,10200.0
2010-02-03 14:00:00,23.88,23.88,23.84,23.87,10100.0,23.88,23.88,23.84,23.87,10100.0
2010-02-03 14:05:00,23.88,23.89,23.86,23.86,12300.0,23.88,23.89,23.86,23.86,12300.0
2010-02-03 14:10:00,23.86,23.93,23.86,23.91,59500.0,23.86,23.93,23.86,23.91,59500.0
2010-02-03 14:15:00,23.92,23.97,23.92,23.93,50100.0,23.92,23.97,23.92,23.93,50100.0
2010-02-03 14:20:00,23.93,23.95,23.92,23.92,19700.0,23.93,23.95,23.92,23.92,19700.0
2010-02-03 14:25:00,23.92,23.94,23.91,23.94,28100.0,23.92,23.94,23.91,23.94,28100.0
2010-02-03 14:30:00,23.94,23.98,23.91,23.97,65000.0,23.94,23.98,23.91,23.97,65000.0
2010-02-03 14:35:00,23.97,23.97,23.94,23.94,16400.0,23.97,23.97,23.94,23.94,16400.0
2010-02-03 14:40:00,23.94,23.95,23.94,23.95,19100.0,23.94,23.95,23.94,23.95,19100.0
2010-02-03 14:45:00,23.94,23.94,23.91,23.92,18300.0,23.94,23.94,23.91,23.92,18300.0
2010-02-03 14:50:00,23.93,23.98,23.91,23.98,43200.0,23.93,23.98,23.91,23.98,43200.0
2010-02-03 14:55:00,23.97,24.0,23.96,23.96,23700.0,23.97,24.0,23.96,23.96,23700.0
2010-02-03 15:00:00,23.96,24.01,23.96,24.0,26700.0,23.96,24.01,23.96,24.0,26700.0
2010-02-03 15:05:00,24.01,24.02,23.95,23.95,77600.0,24.01,24.02,23.95,23.95,77600.0
2010-02-03 15:10:00,23.95,24.0,23.95,24.0,36400.0,23.95,24.0,23.95,24.0,36400.0
2010-02-03 15:15:00,24.0,24.01,23.98,23.99,34800.0,24.0,24.01,23.98,23.99,34800.0
2010-02-03 15:20:00,23.99,24.0,23.97,24.0,40700.0,23.99,24.0,23.97,24.0,40700.0
2010-02-03 15:25:00,23.98,24.02,23.98,23.98,22500.0,23.98,24.02,23.98,23.98,22500.0
2010-02-03 15:30:00,23.98,24.03,23.98,24.03,53000.0,23.98,24.03,23.98,24.03,53000.0
2010-02-03 15:35:00,24.02,24.04,24.0,24.04,41000.0,24.02,24.04,24.0,24.04,41000.0
2010-02-03 15:40:00,24.04,24.07,24.04,24.06,67300.0,24.04,24.07,24.04,24.06,67300.0
2010-02-03 15:45:00,24.07,24.07,24.02,24.05,69800.0,24.07,24.07,24.02,24.05,69800.0
2010-02-03 15:50:00,24.05,24.05,24.0,24.0,72500.0,24.05,24.05,24.0,24.0,72500.0
2010-02-03 15:55:00,24.0,24.03,23.99,24.02,150700.0,24.0,24.03,23.99,24.02,150700.0
2010-02-04 09:30:00,23.8,23.89,23.68,23.7,43200.0,23.8,23.89,23.68,23.7,43200.0
2010-02-04 09:35:00,23.7,23.77,23.69,23.72,38300.0,23.7,23.77,23.69,23.72,38300.0
2010-02-04 09:40:00,23.71,23.72,23.57,23.57,71700.0,23.71,23.72,23.57,23.57,71700.0
2010-02-04 09:45:00,23.56,23.56,23.4,23.45,80300.0,23.56,23.56,23.4,23.45,80300.0
2010-02-04 09:50:00,23.45,23.45,23.34,23.37,41400.0,23.45,23.45,23.34,23.37,41400.0
2010-02-04 09:55:00,23.37,23.38,23.3,23.3,45000.0,23.37,23.38,23.3,23.3,45000.0
2010-02-04 10:00:00,23.29,23.38,23.29,23.36,52300.0,23.29,23.38,23.29,23.36,52300.0
2010-02-04 10:05:00,23.37,23.45,23.35,23.42,78000.0,23.37,23.45,23.35,23.42,78000.0
2010-02-04 10:10:00,23.41,23.41,23.26,23.28,44500.0,23.41,23.41,23.26,23.28,44500.0
2010-02-04 10:15:00,23.28,23.34,23.24,23.34,55300.0,23.28,23.34,23.24,23.34,55300.0
2010-02-04 10:20:00,23.33,23.34,23.22,23.24,29600.0,23.33,23.34,23.22,23.24,29600.0
2010-02-04 10:25:00,23.25,23.28,23.22,23.25,85200.0,23.25,23.28,23.22,23.25,85200.0
2010-02-04 10:30:00,23.25,23.36,23.24,23.28,54600.0,23.25,23.36,23.24,23.28,54600.0
2010-02-04 10:35:00,23.28,23.32,23.27,23.32,43600.0,23.28,23.32,23.27,23.32,43600.0
2010-02-04 10:40:00,23.31,23.38,23.29,23.36,16900.0,23.31,23.38,23.29,23.36,16900.0
2010-02-04 10:45:00,23.36,23.37,23.28,23.33,34200.0,23.36,23.37,23.28,23.33,34200.0
2010-02-04 10:50:00,23.34,23.34,23.31,23.33,21500.0,23.34,23.34,23.31,23.33,21500.0
2010-02-04 10:55:00,23.33,23.34,23.28,23.3,85600.0,23.33,23.34,23.28,23.3,85600.0
2010-02-04 11:00:00,23.29,23.32,23.22,23.26,124800.0,23.29,23.32,23.22,23.26,124800.0
2010-02-04 11:05:00,23.26,23.36,23.25,23.36,74000.0,23.26,23.36,23.25,23.36,74000.0
2010-02-04 11:10:00,23.36,23.4,23.35,23.38,56000.0,23.36,23.4,23.35,23.38,56000.0
2010-02-04 11:15:00,23.38,23.4,23.34,23.4,22200.0,23.38,23.4,23.34,23.4,22200.0
2010-02-04 11:20:00,23.4,23.4,23.33,23.36,47100.0,23.4,23.4,23.33,23.36,47100.0
2010-02-04 11:25:00,23.37,23.4,23.36,23.4,96000.0,23.37,23.4,23.36,23.4,96000.0
2010-02-04 11:30:00,23.4,23.43,23.4,23.43,22700.0,23.4,23.43,23.4,23.43,22700.0
2010-02-04 11:35:00,23.41,23.42,23.34,23.36,30800.0,23.41,23.42,23.34,23.36,30800.0
2010-02-04 11:40:00,23.34,23.36,23.3,23.35,30400.0,23.34,23.36,23.3,23.35,30400.0
2010-02-04 11:45:00,23.35,23.4,23.33,23.38,20300.0,23.35,23.4,23.33,23.38,20300.0
2010-02-04 11:50:00,23.37,23.41,23.36,23.38,15700.0,23.37,23.41,23.36,23.38,15700.0
2010-02-04 11:55:00,23.38,23.39,23.35,23.37,27200.0,23.38,23.39,23.35,23.37,27200.0
2010-02-04 12:00:00,23.37,23.42,23.37,23.39,30000.0,23.37,23.42,23.37,23.39,30000.0
2010-02-04 12:05:00,23.39,23.39,23.33,23.35,52000.0,23.39,23.39,23.33,23.35,52000.0
2010-02-04 12:10:00,23.34,23.36,23.31,23.33,81500.0,23.34,23.36,23.31,23.33,81500.0
2010-02-04 12:15:00,23.32,23.35,23.32,23.34,19100.0,23.32,23.35,23.32,23.34,19100.0
2010-02-04 12:20:00,23.33,23.4,23.31,23.36,105000.0,23.33,23.4,23.31,23.36,105000.0
2010-02-04 12:25:00,23.35,23.35,23.32,23.32,9900.0,23.35,23.35,23.32,23.32,9900.0
2010-02-04 12:30:00,23.32,23.33,23.3,23.31,11000.0,23.32,23.33,23.3,23.31,11000.0
2010-02-04 12:35:00,23.32,23.32,23.28,23.29,23900.0,23.32,23.32,23.28,23.29,23900.0
2010-02-04 12:40:00,23.29,23.3,23.26,23.27,37200.0,23.29,23.3,23.26,23.27,37200.0
2010-02-04 12:45:00,23.26,23.26,23.19,23.19,35900.0,23.26,23.26,23.19,23.19,35900.0
2010-02-04 12:50:00,23.2,23.24,23.19,23.23,48100.0,23.2,23.24,23.19,23.23,48100.0
2010-02-04 12:55:00,23.22,23.26,23.21,23.26,15800.0,23.22,23.26,23.21,23.26,15800.0
2010-02-04 13:00:00,23.25,23.26,23.24,23.24,18800.0,23.25,23.26,23.24,23.24,18800.0
2010-02-04 13:05:00,23.24,23.25,23.22,23.24,19900.0,23.24,23.25,23.22,23.24,19900.0
2010-02-04 13:10:00,23.24,23.25,23.22,23.23,32700.0,23.24,23.25,23.22,23.23,32700.0
2010-02-04 13:15:00,23.22,23.22,23.19,23.21,23100.0,23.22,23.22,23.19,23.21,23100.0
2010-02-04 13:20:00,23.22,23.22,23.19,23.21,21600.0,23.22,23.22,23.19,23.21,21600.0
2010-02-04 13:25:00,23.21,23.23,23.2,23.23,14100.0,23.21,23.23,23.2,23.23,14100.0
2010-02-04 13:30:00,23.23,23.24,23.21,23.22,28600.0,23.23,23.24,23.21,23.22,28600.0
2010-02-04 13:35:00,23.21,23.22,23.17,23.19,89300.0,23.21,23.22,23.17,23.19,89300.0
2010-02-04 13:40:00,23.18,23.18,23.12,23.15,58200.0,23.18,23.18,23.12,23.15,58200.0
2010-02-04 13:45:00,23.14,23.2,23.14,23.19,48900.0,23.14,23.2,23.14,23.19,48900.0
2010-02-04 13:50:00,23.19,23.19,23.13,23.15,87900.0,23.19,23.19,23.13,23.15,87900.0
2010-02-04 13:55:00,23.15,23.18,23.11,23.11,39900.0,23.15,23.18,23.11,23.11,39900.0
2010-02-04 14:00:00,23.11,23.16,23.11,23.13,33800.0,23.11,23.16,23.11,23.13,33800.0
2010-02-04 14:05:00,23.13,23.15,23.11,23.14,23100.0,23.13,23.15,23.11,23.14,23100.0
2010-02-04 14:10:00,23.14,23.16,23.12,23.14,57300.0,23.14,23.16,23.12,23.14,57300.0
2010-02-04 14:15:00,23.14,23.16,23.1,23.11,84400.0,23.14,23.16,23.1,23.11,84400.0
2010-02-04 14:20:00,23.11,23.19,23.11,23.18,55500.0,23.11,23.19,23.11,23.18,55500.0
2010-02-04 14:25:00,23.19,23.21,23.12,23.13,166600.0,23.19,23.21,23.12,23.13,166600.0
2010-02-04 14:30:00,23.13,23.19,23.11,23.17,59900.0,23.13,23.19,23.11,23.17,59900.0
2010-02-04 14:35:00,23.17,23.23,23.17,23.21,87100.0,23.17,23.23,23.17,23.21,87100.0
2010-02-04 14:40:00,23.22,23.24,23.2,23.22,64200.0,23.22,23.24,23.2,23.22,64200.0
2010-02-04 14:45:00,23.21,23.26,23.2,23.26,58800.0,23.21,23.26,23.2,23.26,58800.0
2010-02-04 14:50:00,23.27,23.28,23.2,23.2,70500.0,23.27,23.28,23.2,23.2,70500.0
2010-02-04 14:55:00,23.21,23.23,23.2,23.23,52300.0,23.21,23.23,23.2,23.23,52300.0
2010-02-04 15:00:00,23.23,23.25,23.2,23.2,58300.0,23.23,23.25,23.2,23.2,58300.0
2010-02-04 15:05:00,23.21,23.21,23.17,23.19,50800.0,23.21,23.21,23.17,23.19,50800.0
2010-02-04 15:10:00,23.19,23.19,23.16,23.17,85200.0,23.19,23.19,23.16,23.17,85200.0
2010-02-04 15:15:00,23.17,23.18,23.12,23.14,32800.0,23.17,23.18,23.12,23.14,32800.0
2010-02-04 15:20:00,23.13,23.15,23.09,23.1,65200.0,23.13,23.15,23.09,23.1,65200.0
2010-02-04 15:25:00,23.1,23.13,23.08,23.12,65300.0,23.1,23.13,23.08,23.12,65300.0
2010-02-04 15:30:00,23.12,23.16,23.12,23.13,106200.0,23.12,23.16,23.12,23.13,106200.0
2010-02-04 15:35:00,23.13,23.14,23.07,23.08,90500.0,23.13,23.14,23.07,23.08,90500.0
2010-02-04 15:40:00,23.08,23.11,23.06,23.06,101200.0,23.08,23.11,23.06,23.06,101200.0
2010-02-04 15:45:00,23.06,23.07,23.0,23.0,120900.0,23.06,23.07,23.0,23.0,120900.0
2010-02-04 15:50:00,23.0,23.01,22.97,22.98,288800.0,23.0,23.01,22.97,22.98,288800.0
2010-02-04 15:55:00,22.98,22.99,22.95,22.95,346700.0,22.98,22.99,22.95,22.95,346700.0
2010-02-05 09:30:00,23.07,23.39,23.05,23.12,101100.0,23.07,23.39,23.05,23.12,101100.0
2010-02-05 09:35:00,23.12,23.12,22.93,23.08,98900.0,23.12,23.12,22.93,23.08,98900.0
2010-02-05 09:40:00,23.06,23.11,22.97,23.06,67700.0,23.06,23.11,22.97,23.06,67700.0
2010-02-05 09:45:00,23.05,23.1,22.99,22.99,59100.0,23.05,23.1,22.99,22.99,59100.0
2010-02-05 09:50:00,22.99,23.01,22.87,22.87,140600.0,22.99,23.01,22.87,22.87,140600.0
2010-02-05 09:55:00,22.87,22.87,22.82,22.82,76500.0,22.87,22.87,22.82,22.82,76500.0
2010-02-05 10:00:00,22.82,22.92,22.82,22.85,68500.0,22.82,22.92,22.82,22.85,68500.0
2010-02-05 10:05:00,22.84,22.84,22.73,22.74,94100.0,22.84,22.84,22.73,22.74,94100.0
2010-02-05 10:10:00,22.74,22.77,22.72,22.74,114500.0,22.74,22.77,22.72,22.74,114500.0
2010-02-05 10:15:00,22.76,22.81,22.74,22.79,103500.0,22.76,22.81,22.74,22.79,103500.0
2010-02-05 10:20:00,22.78,22.92,22.77,22.92,119300.0,22.78,22.92,22.77,22.92,119300.0
2010-02-05 10:25:00,22.92,23.01,22.86,22.96,60300.0,22.92,23.01,22.86,22.96,60300.0
2010-02-05 10:30:00,22.96,23.01,22.93,22.99,50500.0,22.96,23.01,22.93,22.99,50500.0
2010-02-05 10:35:00,22.98,23.0,22.91,22.94,93200.0,22.98,23.0,22.91,22.94,93200.0
2010-02-05 10:40:00,22.94,22.97,22.9,22.91,91500.0,22.94,22.97,22.9,22.91,91500.0
2010-02-05 10:45:00,22.9,22.93,22.86,22.88,79100.0,22.9,22.93,22.86,22.88,79100.0
2010-02-05 10:50:00,22.88,22.93,22.87,22.92,36700.0,22.88,22.93,22.87,22.92,36700.0
2010-02-05 10:55:00,22.91,22.93,22.89,22.91,22700.0,22.91,22.93,22.89,22.91,22700.0
2010-02-05 11:00:00,22.91,22.94,22.84,22.87,49200.0,22.91,22.94,22.84,22.87,49200.0
2010-02-05 11:05:00,22.88,22.91,22.85,22.91,12700.0,22.88,22.91,22.85,22.91,12700.0
2010-02-05 11:10:00,22.92,22.93,22.83,22.83,17400.0,22.92,22.93,22.83,22.83,17400.0
2010-02-05 11:15:00,22.83,22.93,22.82,22.93,29400.0,22.83,22.93,22.82,22.93,29400.0
2010-02-05 11:20:00,22.93,22.93,22.84,22.85,26500.0,22.93,22.93,22.84,22.85,26500.0
2010-02-05 11:25:00,22.85,22.87,22.83,22.83,60800.0,22.85,22.87,22.83,22.83,60800.0
2010-02-05 11:30:00,22.82,22.86,22.77,22.77,32200.0,22.82,22.86,22.77,22.77,32200.0
2010-02-05 11:35:00,22.77,22.82,22.76,22.81,20400.0,22.77,22.82,22.76,22.81,20400.0
2010-02-05 11:40:00,22.8,22.81,22.71,22.75,52200.0,22.8,22.81,22.71,22.75,52200.0
2010-02-05 11:45:00,22.74,22.81,22.7,22.81,43700.0,22.74,22.81,22.7,22.81,43700.0
2010-02-05 11:50:00,22.81,22.83,22.79,22.82,48400.0,22.81,22.83,22.79,22.82,48400.0
2010-02-05 11:55:00,22.83,22.85,22.8,22.82,25600.0,22.83,22.85,22.8,22.82,25600.0
2010-02-05 12:00:00,22.83,22.9,22.83,22.85,76400.0,22.83,22.9,22.83,22.85,76400.0
2010-02-05 12:05:00,22.85,22.87,22.83,22.86,83600.0,22.85,22.87,22.83,22.86,83600.0
2010-02-05 12:10:00,22.86,22.86,22.81,22.85,42500.0,22.86,22.86,22.81,22.85,42500.0
2010-02-05 12:15:00,22.85,22.9,22.83,22.88,49900.0,22.85,22.9,22.83,22.88,49900.0
2010-02-05 12:20:00,22.88,22.94,22.86,22.89,114300.0,22.88,22.94,22.86,22.89,114300.0
2010-02-05 12:25:00,22.88,22.92,22.87,22.91,39400.0,22.88,22.92,22.87,22.91,39400.0
2010-02-05 12:30:00,22.9,22.93,22.84,22.89,25000.0,22.9,22.93,22.84,22.89,25000.0
2010-02-05 12:35:00,22.89,22.9,22.81,22.81,28100.0,22.89,22.9,22.81,22.81,28100.0
2010-02-05 12:40:00,22.81,22.81,22.75,22.76,52500.0,22.81,22.81,22.75,22.76,52500.0
2010-02-05 12:45:00,22.76,22.79,22.75,22.75,69500.0,22.76,22.79,22.75,22.75,69500.0
2010-02-05 12:50:00,22.75,22.76,22.7,22.75,53500.0,22.75,22.76,22.7,22.75,53500.0
2010-02-05 12:55:00,22.76,22.83,22.76,22.8,119600.0,22.76,22.83,22.76,22.8,119600.0
2010-02-05 13:00:00,22.8,22.81,22.77,22.78,83600.0,22.8,22.81,22.77,22.78,83600.0
2010-02-05 13:05:00,22.79,22.8,22.72,22.74,21700.0,22.79,22.8,22.72,22.74,21700.0
2010-02-05 13:10:00,22.74,22.8,22.73,22.79,32500.0,22.74,22.8,22.73,22.79,32500.0
2010-02-05 13:15:00,22.79,22.8,22.74,22.76,64800.0,22.79,22.8,22.74,22.76,64800.0
2010-02-05 13:20:00,22.76,22.76,22.66,22.67,61600.0,22.76,22.76,22.66,22.67,61600.0
2010-02-05 13:25:00,22.67,22.68,22.66,22.67,28900.0,22.67,22.68,22.66,22.67,28900.0
2010-02-05 13:30:00,22.66,22.7,22.64,22.66,38700.0,22.66,22.7,22.64,22.66,38700.0
2010-02-05 13:35:00,22.66,22.69,22.55,22.56,99600.0,22.66,22.69,22.55,22.56,99600.0
2010-02-05 13:40:00,22.57,22.58,22.5,22.55,71400.0,22.57,22.58,22.5,22.55,71400.0
2010-02-05 13:45:00,22.55,22.6,22.53,22.59,24100.0,22.55,22.6,22.53,22.59,24100.0
2010-02-05 13:50:00,22.58,22.59,22.55,22.59,33800.0,22.58,22.59,22.55,22.59,33800.0
2010-02-05 13:55:00,22.59,22.6,22.52,22.54,21600.0,22.59,22.6,22.52,22.54,21600.0
2010-02-05 14:00:00,22.55,22.6,22.55,22.6,32700.0,22.55,22.6,22.55,22.6,32700.0
2010-02-05 14:05:00,22.6,22.63,22.59,22.6,41900.0,22.6,22.63,22.59,22.6,41900.0
2010-02-05 14:10:00,22.59,22.63,22.57,22.62,29200.0,22.59,22.63,22.57,22.62,29200.0
2010-02-05 14:15:00,22.63,22.69,22.62,22.67,18600.0,22.63,22.69,22.62,22.67,18600.0
2010-02-05 14:20:00,22.67,22.68,22.64,22.67,41100.0,22.67,22.68,22.64,22.67,41100.0
2010-02-05 14:25:00,22.67,22.7,22.66,22.69,65200.0,22.67,22.7,22.66,22.69,65200.0
2010-02-05 14:30:00,22.69,22.69,22.64,22.67,65100.0,22.69,22.69,22.64,22.67,65100.0
2010-02-05 14:35:00,22.68,22.72,22.67,22.68,31500.0,22.68,22.72,22.67,22.68,31500.0
2010-02-05 14:40:00,22.68,22.71,22.66,22.68,86000.0,22.68,22.71,22.66,22.68,86000.0
2010-02-05 14:45:00,22.67,22.71,22.65,22.71,51600.0,22.67,22.71,22.65,22.71,51600.0
2010-02-05 14:50:00,22.7,22.75,22.68,22.74,65900.0,22.7,22.75,22.68,22.74,65900.0
2010-02-05 14:55:00,22.75,22.75,22.69,22.72,49000.0,22.75,22.75,22.69,22.72,49000.0
2010-02-05 15:00:00,22.73,22.8,22.73,22.74,56200.0,22.73,22.8,22.73,22.74,56200.0
2010-02-05 15:05:00,22.74,22.94,22.74,22.9,222300.0,22.74,22.94,22.74,22.9,222300.0
2010-02-05 15:10:00,22.91,23.08,22.84,23.06,115100.0,22.91,23.08,22.84,23.06,115100.0
2010-02-05 15:15:00,23.06,23.06,22.9,22.95,88900.0,23.06,23.06,22.9,22.95,88900.0
2010-02-05 15:20:00,22.94,23.01,22.94,22.96,42000.0,22.94,23.01,22.94,22.96,42000.0
2010-02-05 15:25:00,22.95,22.96,22.88,22.92,86000.0,22.95,22.96,22.88,22.92,86000.0
2010-02-05 15:30:00,22.92,23.0,22.88,22.96,68000.0,22.92,23.0,22.88,22.96,68000.0
2010-02-05 15:35:00,22.98,23.05,22.96,23.01,49900.0,22.98,23.05,22.96,23.01,49900.0
2010-02-05 15:40:00,23.01,23.04,22.98,23.03,77500.0,23.01,23.04,22.98,23.03,77500.0
2010-02-05 15:45:00,23.02,23.05,22.92,22.93,101300.0,23.02,23.05,22.92,22.93,101300.0
2010-02-05 15:50:00,22.93,23.01,22.92,23.0,71600.0,22.93,23.01,22.92,23.0,71600.0
2010-02-05 15:55:00,23.0,23.06,22.99,23.06,240600.0,23.0,23.06,22.99,23.06,240600.0
2010-02-08 09:30:00,22.98,23.07,22.93,23.02,84800.0,22.98,23.07,22.93,23.02,84800.0
2010-02-08 09:35:00,23.02,23.14,23.01,23.13,100600.0,23.02,23.14,23.01,23.13,100600.0
2010-02-08 09:40:00,23.12,23.14,23.09,23.1,75000.0,23.12,23.14,23.09,23.1,75000.0
2010-02-08 09:45:00,23.09,23.17,23.08,23.1,176900.0,23.09,23.17,23.08,23.1,176900.0
2010-02-08 09:50:00,23.1,23.1,23.02,23.09,96300.0,23.1,23.1,23.02,23.09,96300.0
2010-02-08 09:55:00,23.09,23.15,23.08,23.14,53600.0,23.09,23.15,23.08,23.14,53600.0
2010-02-08 10:00:00,23.15,23.19,23.15,23.18,63000.0,23.15,23.19,23.15,23.18,63000.0
2010-02-08 10:05:00,23.18,23.27,23.18,23.25,75400.0,23.18,23.27,23.18,23.25,75400.0
2010-02-08 10:10:00,23.25,23.29,23.24,23.25,43600.0,23.25,23.29,23.24,23.25,43600.0
2010-02-08 10:15:00,23.25,23.3,23.25,23.27,42400.0,23.25,23.3,23.25,23.27,42400.0
2010-02-08 10:20:00,23.27,23.29,23.24,23.27,57400.0,23.27,23.29,23.24,23.27,57400.0
2010-02-08 10:25:00,23.28,23.32,23.24,23.28,26600.0,23.28,23.32,23.24,23.28,26600.0
2010-02-08 10:30:00,23.27,23.29,23.24,23.26,37500.0,23.27,23.29,23.24,23.26,37500.0
2010-02-08 10:35:00,23.27,23.29,23.25,23.25,25200.0,23.27,23.29,23.25,23.25,25200.0
2010-02-08 10:40:00,23.25,23.27,23.23,23.26,17100.0,23.25,23.27,23.23,23.26,17100.0
2010-02-08 10:45:00,23.26,23.29,23.25,23.29,33300.0,23.26,23.29,23.25,23.29,33300.0
2010-02-08 10:50:00,23.29,23.33,23.29,23.3,40300.0,23.29,23.33,23.29,23.3,40300.0
2010-02-08 10:55:00,23.3,23.31,23.29,23.31,2900.0,23.3,23.31,23.29,23.31,2900.0
2010-02-08 11:00:00,23.3,23.3,23.27,23.28,35400.0,23.3,23.3,23.27,23.28,35400.0
2010-02-08 11:05:00,23.28,23.28,23.24,23.27,49600.0,23.28,23.28,23.24,23.27,49600.0
2010-02-08 11:10:00,23.27,23.28,23.26,23.26,14700.0,23.27,23.28,23.26,23.26,14700.0
2010-02-08 11:15:00,23.25,23.25,23.24,23.25,18900.0,23.25,23.25,23.24,23.25,18900.0
2010-02-08 11:20:00,23.25,23.28,23.25,23.26,26200.0,23.25,23.28,23.25,23.26,26200.0
2010-02-08 11:25:00,23.27,23.38,23.26,23.36,174300.0,23.27,23.38,23.26,23.36,174300.0
2010-02-08 11:30:00,23.36,23.38,23.35,23.37,36800.0,23.36,23.38,23.35,23.37,36800.0
2010-02-08 11:35:00,23.37,23.41,23.37,23.4,58000.0,23.37,23.41,23.37,23.4,58000.0
2010-02-08 11:40:00,23.4,23.45,23.4,23.44,43400.0,23.4,23.45,23.4,23.44,43400.0
2010-02-08 11:45:00,23.44,23.44,23.4,23.4,20800.0,23.44,23.44,23.4,23.4,20800.0
2010-02-08 11:50:00,23.41,23.41,23.38,23.4,28100.0,23.41,23.41,23.38,23.4,28100.0
2010-02-08 11:55:00,23.39,23.43,23.39,23.4,54000.0,23.39,23.43,23.39,23.4,54000.0
2010-02-08 12:00:00,23.4,23.41,23.36,23.36,62500.0,23.4,23.41,23.36,23.36,62500.0
2010-02-08 12:05:00,23.36,23.37,23.35,23.36,43200.0,23.36,23.37,23.35,23.36,43200.0
2010-02-08 12:10:00,23.36,23.37,23.32,23.32,8800.0,23.36,23.37,23.32,23.32,8800.0
2010-02-08 12:15:00,23.33,23.38,23.31,23.35,17500.0,23.33,23.38,23.31,23.35,17500.0
2010-02-08 12:20:00,23.35,23.35,23.3,23.31,21800.0,23.35,23.35,23.3,23.31,21800.0
2010-02-08 12:25:00,23.31,23.32,23.3,23.32,18700.0,23.31,23.32,23.3,23.32,18700.0
2010-02-08 12:30:00,23.32,23.33,23.29,23.31,38200.0,23.32,23.33,23.29,23.31,38200.0
2010-02-08 12:35:00,23.3,23.36,23.3,23.33,18700.0,23.3,23.36,23.3,23.33,18700.0
2010-02-08 12:40:00,23.34,23.34,23.3,23.3,9000.0,23.34,23.34,23.3,23.3,9000.0
2010-02-08 12:45:00,23.3,23.31,23.26,23.26,24400.0,23.3,23.31,23.26,23.26,24400.0
2010-02-08 12:50:00,23.27,23.28,23.25,23.28,22700.0,23.27,23.28,23.25,23.28,22700.0
2010-02-08 12:55:00,23.28,23.28,23.27,23.27,3100.0,23.28,23.28,23.27,23.27,3100.0
2010-02-08 13:00:00,23.27,23.28,23.25,23.25,7500.0,23.27,23.28,23.25,23.25,7500.0
2010-02-08 13:05:00,23.25,23.25,23.2,23.21,40900.0,23.25,23.25,23.2,23.21,40900.0
2010-02-08 13:10:00,23.2,23.21,23.16,23.19,16100.0,23.2,23.21,23.16,23.19,16100.0
2010-02-08 13:15:00,23.18,23.18,23.14,23.16,35000.0,23.18,23.18,23.14,23.16,35000.0
2010-02-08 13:20:00,23.16,23.19,23.16,23.19,15300.0,23.16,23.19,23.16,23.19,15300.0
2010-02-08 13:25:00,23.19,23.2,23.17,23.2,15800.0,23.19,23.2,23.17,23.2,15800.0
2010-02-08 13:30:00,23.21,23.22,23.18,23.18,7800.0,23.21,23.22,23.18,23.18,7800.0
2010-02-08 13:35:00,23.18,23.19,23.17,23.18,6400.0,23.18,23.19,23.17,23.18,6400.0
2010-02-08 13:40:00,23.17,23.19,23.15,23.16,15700.0,23.17,23.19,23.15,23.16,15700.0
2010-02-08 13:45:00,23.16,23.17,23.1,23.13,25900.0,23.16,23.17,23.1,23.13,25900.0
2010-02-08 13:50:00,23.12,23.16,23.12,23.16,20200.0,23.12,23.16,23.12,23.16,20200.0
2010-02-08 13:55:00,23.15,23.2,23.14,23.2,25000.0,23.15,23.2,23.14,23.2,25000.0
2010-02-08 14:00:00,23.2,23.26,23.2,23.26,43800.0,23.2,23.26,23.2,23.26,43800.0
2010-02-08 14:05:00,23.25,23.26,23.25,23.25,8600.0,23.25,23.26,23.25,23.25,8600.0
2010-02-08 14:10:00,23.25,23.26,23.25,23.26,9500.0,23.25,23.26,23.25,23.26,9500.0
2010-02-08 14:15:00,23.26,23.29,23.25,23.27,39000.0,23.26,23.29,23.25,23.27,39000.0
2010-02-08 14:20:00,23.27,23.28,23.25,23.25,22800.0,23.27,23.28,23.25,23.25,22800.0
2010-02-08 14:25:00,23.25,23.26,23.25,23.25,8400.0,23.25,23.26,23.25,23.25,8400.0
2010-02-08 14:30:00,23.26,23.28,23.25,23.26,72800.0,23.26,23.28,23.25,23.26,72800.0
2010-02-08 14:35:00,23.26,23.27,23.19,23.19,17100.0,23.26,23.27,23.19,23.19,17100.0
2010-02-08 14:40:00,23.19,23.24,23.19,23.24,17300.0,23.19,23.24,23.19,23.24,17300.0
2010-02-08 14:45:00,23.24,23.24,23.23,23.24,7200.0,23.24,23.24,23.23,23.24,7200.0
2010-02-08 14:50:00,23.23,23.26,23.23,23.25,53200.0,23.23,23.26,23.23,23.25,53200.0
2010-02-08 14:55:00,23.24,23.24,23.18,23.2,38800.0,23.24,23.24,23.18,23.2,38800.0
2010-02-08 15:00:00,23.2,23.22,23.13,23.15,33200.0,23.2,23.22,23.13,23.15,33200.0
2010-02-08 15:05:00,23.16,23.18,23.15,23.17,38000.0,23.16,23.18,23.15,23.17,38000.0
2010-02-08 15:10:00,23.17,23.19,23.15,23.18,41600.0,23.17,23.19,23.15,23.18,41600.0
2010-02-08 15:15:00,23.18,23.18,23.11,23.11,40000.0,23.18,23.18,23.11,23.11,40000.0
2010-02-08 15:20:00,23.12,23.14,23.12,23.12,30100.0,23.12,23.14,23.12,23.12,30100.0
2010-02-08 15:25:00,23.12,23.14,23.08,23.13,34500.0,23.12,23.14,23.08,23.13,34500.0
2010-02-08 15:30:00,23.13,23.17,23.12,23.15,39800.0,23.13,23.17,23.12,23.15,39800.0
2010-02-08 15:35:00,23.16,23.19,23.15,23.18,67500.0,23.16,23.19,23.15,23.18,67500.0
2010-02-08 15:40:00,23.18,23.22,23.18,23.21,99700.0,23.18,23.22,23.18,23.21,99700.0
2010-02-08 15:45:00,23.21,23.21,23.13,23.14,111000.0,23.21,23.21,23.13,23.14,111000.0
2010-02-08 15:50:00,23.14,23.17,23.11,23.15,163900.0,23.14,23.17,23.11,23.15,163900.0
2010-02-08 15:55:00,23.15,23.16,23.1,23.11,348800.0,23.15,23.16,23.1,23.11,348800.0
2010-02-09 09:30:00,23.29,23.38,22.94,23.31,45600.0,23.29,23.38,22.94,23.31,45600.0
2010-02-09 09:35:00,23.3,23.38,23.28,23.33,66600.0,23.3,23.38,23.28,23.33,66600.0
2010-02-09 09:40:00,23.33,23.41,23.32,23.4,50900.0,23.33,23.41,23.32,23.4,50900.0
2010-02-09 09:45:00,23.41,23.44,23.41,23.42,31600.0,23.41,23.44,23.41,23.42,31600.0
2010-02-09 09:50:00,23.42,23.48,23.41,23.48,73600.0,23.42,23.48,23.41,23.48,73600.0
2010-02-09 09:55:00,23.48,23.52,23.48,23.49,62400.0,23.48,23.52,23.48,23.49,62400.0
2010-02-09 10:00:00,23.5,23.53,23.47,23.49,121700.0,23.5,23.53,23.47,23.49,121700.0
2010-02-09 10:05:00,23.48,23.5,23.45,23.46,67500.0,23.48,23.5,23.45,23.46,67500.0
2010-02-09 10:10:00,23.45,23.47,23.42,23.42,24100.0,23.45,23.47,23.42,23.42,24100.0
2010-02-09 10:15:00,23.43,23.56,23.42,23.53,83100.0,23.43,23.56,23.42,23.53,83100.0
2010-02-09 10:20:00,23.54,23.56,23.53,23.55,35700.0,23.54,23.56,23.53,23.55,35700.0
2010-02-09 10:25:00,23.56,23.56,23.5,23.51,16200.0,23.56,23.56,23.5,23.51,16200.0
2010-02-09 10:30:00,23.5,23.52,23.45,23.47,35900.0,23.5,23.52,23.45,23.47,35900.0
2010-02-09 10:35:00,23.48,23.48,23.41,23.45,34000.0,23.48,23.48,23.41,23.45,34000.0
2010-02-09 10:40:00,23.45,23.48,23.44,23.45,31800.0,23.45,23.48,23.44,23.45,31800.0
2010-02-09 10:45:00,23.46,23.51,23.45,23.5,26300.0,23.46,23.51,23.45,23.5,26300.0
2010-02-09 10:50:00,23.51,23.52,23.5,23.52,14700.0,23.51,23.52,23.5,23.52,14700.0
2010-02-09 10:55:00,23.53,23.54,23.49,23.49,59000.0,23.53,23.54,23.49,23.49,59000.0
2010-02-09 11:00:00,23.49,23.5,23.45,23.48,78200.0,23.49,23.5,23.45,23.48,78200.0
2010-02-09 11:05:00,23.48,23.49,23.34,23.37,86700.0,23.48,23.49,23.34,23.37,86700.0
2010-02-09 11:10:00,23.36,23.36,23.3,23.34,26900.0,23.36,23.36,23.3,23.34,26900.0
2010-02-09 11:15:00,23.34,23.36,23.29,23.36,29300.0,23.34,23.36,23.29,23.36,29300.0
2010-02-09 11:20:00,23.36,23.43,23.34,23.39,62400.0,23.36,23.43,23.34,23.39,62400.0
2010-02-09 11:25:00,23.4,23.41,23.33,23.34,37900.0,23.4,23.41,23.33,23.34,37900.0
2010-02-09 11:30:00,23.35,23.47,23.32,23.47,49000.0,23.35,23.47,23.32,23.47,49000.0
2010-02-09 11:35:00,23.47,23.62,23.47,23.6,94200.0,23.47,23.62,23.47,23.6,94200.0
2010-02-09 11:40:00,23.6,23.62,23.59,23.62,58000.0,23.6,23.62,23.59,23.62,58000.0
2010-02-09 11:45:00,23.62,23.67,23.62,23.66,102500.0,23.62,23.67,23.62,23.66,102500.0
2010-02-09 11:50:00,23.66,23.74,23.65,23.72,30000.0,23.66,23.74,23.65,23.72,30000.0
2010-02-09 11:55:00,23.72,23.73,23.68,23.69,25800.0,23.72,23.73,23.68,23.69,25800.0
2010-02-09 12:00:00,23.7,23.74,23.69,23.74,37400.0,23.7,23.74,23.69,23.74,37400.0
2010-02-09 12:05:00,23.73,23.8,23.73,23.8,32200.0,23.73,23.8,23.73,23.8,32200.0
2010-02-09 12:10:00,23.8,23.83,23.75,23.78,22900.0,23.8,23.83,23.75,23.78,22900.0
2010-02-09 12:15:00,23.79,23.9,23.79,23.88,44500.0,23.79,23.9,23.79,23.88,44500.0
2010-02-09 12:20:00,23.87,23.89,23.82,23.82,43300.0,23.87,23.89,23.82,23.82,43300.0
2010-02-09 12:25:00,23.82,23.82,23.73,23.74,214800.0,23.82,23.82,23.73,23.74,214800.0
2010-02-09 12:30:00,23.74,23.81,23.74,23.8,59400.0,23.74,23.81,23.74,23.8,59400.0
2010-02-09 12:35:00,23.81,23.83,23.8,23.8,61300.0,23.81,23.83,23.8,23.8,61300.0
2010-02-09 12:40:00,23.8,23.81,23.66,23.71,502100.0,23.8,23.81,23.66,23.71,502100.0
2010-02-09 12:45:00,23.71,23.8,23.68,23.76,98600.0,23.71,23.8,23.68,23.76,98600.0
2010-02-09 12:50:00,23.74,23.75,23.68,23.73,35200.0,23.74,23.75,23.68,23.73,35200.0
2010-02-09 12:55:00,23.72,23.74,23.71,23.72,8800.0,23.72,23.74,23.71,23.72,8800.0
2010-02-09 13:00:00,23.73,23.77,23.71,23.71,23600.0,23.73,23.77,23.71,23.71,23600.0
2010-02-09 13:05:00,23.72,23.72,23.67,23.67,75300.0,23.72,23.72,23.67,23.67,75300.0
2010-02-09 13:10:00,23.66,23.67,23.63,23.64,18400.0,23.66,23.67,23.63,23.64,18400.0
2010-02-09 13:15:00,23.64,23.64,23.58,23.6,25800.0,23.64,23.64,23.58,23.6,25800.0
2010-02-09 13:20:00,23.59,23.61,23.57,23.61,21100.0,23.59,23.61,23.57,23.61,21100.0
2010-02-09 13:25:00,23.6,23.61,23.55,23.57,39000.0,23.6,23.61,23.55,23.57,39000.0
2010-02-09 13:30:00,23.57,23.63,23.55,23.58,33300.0,23.57,23.63,23.55,23.58,33300.0
2010-02-09 13:35:00,23.58,23.62,23.57,23.59,23300.0,23.58,23.62,23.57,23.59,23300.0
2010-02-09 13:40:00,23.59,23.64,23.56,23.62,47900.0,23.59,23.64,23.56,23.62,47900.0
2010-02-09 13:45:00,23.62,23.65,23.62,23.65,26500.0,23.62,23.65,23.62,23.65,26500.0
2010-02-09 13:50:00,23.65,23.68,23.61,23.61,58200.0,23.65,23.68,23.61,23.61,58200.0
2010-02-09 13:55:00,23.61,23.62,23.59,23.6,58900.0,23.61,23.62,23.59,23.6,58900.0
2010-02-09 14:00:00,23.6,23.63,23.59,23.6,24800.0,23.6,23.63,23.59,23.6,24800.0
2010-02-09 14:05:00,23.61,23.61,23.59,23.6,35300.0,23.61,23.61,23.59,23.6,35300.0
2010-02-09 14:10:00,23.6,23.64,23.6,23.61,14100.0,23.6,23.64,23.6,23.61,14100.0
2010-02-09 14:15:00,23.6,23.62,23.58,23.59,49400.0,23.6,23.62,23.58,23.59,49400.0
2010-02-09 14:20:00,23.58,23.64,23.58,23.62,20800.0,23.58,23.64,23.58,23.62,20800.0
2010-02-09 14:25:00,23.63,23.64,23.61,23.62,7800.0,23.63,23.64,23.61,23.62,7800.0
2010-02-09 14:30:00,23.63,23.69,23.62,23.66,24200.0,23.63,23.69,23.62,23.66,24200.0
2010-02-09 14:35:00,23.67,23.67,23.61,23.61,15800.0,23.67,23.67,23.61,23.61,15800.0
2010-02-09 14:40:00,23.61,23.67,23.6,23.62,46700.0,23.61,23.67,23.6,23.62,46700.0
2010-02-09 14:45:00,23.61,23.62,23.58,23.59,26800.0,23.61,23.62,23.58,23.59,26800.0
2010-02-09 14:50:00,23.59,23.59,23.54,23.56,35600.0,23.59,23.59,23.54,23.56,35600.0
2010-02-09 14:55:00,23.56,23.6,23.56,23.58,75500.0,23.56,23.6,23.56,23.58,75500.0
2010-02-09 15:00:00,23.58,23.62,23.57,23.61,46100.0,23.58,23.62,23.57,23.61,46100.0
2010-02-09 15:05:00,23.6,23.61,23.58,23.59,27800.0,23.6,23.61,23.58,23.59,27800.0
2010-02-09 15:10:00,23.59,23.63,23.58,23.63,67200.0,23.59,23.63,23.58,23.63,67200.0
2010-02-09 15:15:00,23.63,23.63,23.59,23.61,38000.0,23.63,23.63,23.59,23.61,38000.0
2010-02-09 15:20:00,23.6,23.65,23.6,23.62,38900.0,23.6,23.65,23.6,23.62,38900.0
2010-02-09 15:25:00,23.63,23.67,23.59,23.62,97000.0,23.63,23.67,23.59,23.62,97000.0
2010-02-09 15:30:00,23.62,23.64,23.59,23.64,62000.0,23.62,23.64,23.59,23.64,62000.0
2010-02-09 15:35:00,23.64,23.64,23.59,23.61,49300.0,23.64,23.64,23.59,23.61,49300.0
2010-02-09 15:40:00,23.61,23.62,23.58,23.59,69400.0,23.61,23.62,23.58,23.59,69400.0
2010-02-09 15:45:00,23.58,23.58,23.53,23.54,62600.0,23.58,23.58,23.53,23.54,62600.0
2010-02-09 15:50:00,23.55,23.6,23.51,23.55,340300.0,23.55,23.6,23.51,23.55,340300.0
2010-02-09 15:55:00,23.55,23.6,23.55,23.55,374400.0,23.55,23.6,23.55,23.55,374400.0
2010-02-10 09:30:00,23.55,23.88,23.5,23.67,32400.0,23.55,23.88,23.5,23.67,32400.0
2010-02-10 09:35:00,23.69,23.8,23.67,23.67,6600.0,23.69,23.8,23.67,23.67,6600.0
2010-02-10 09:40:00,23.66,23.69,23.57,23.57,12900.0,23.66,23.69,23.57,23.57,12900.0
2010-02-10 09:45:00,23.58,23.63,23.57,23.61,18900.0,23.58,23.63,23.57,23.61,18900.0
2010-02-10 09:50:00,23.6,23.61,23.53,23.56,20000.0,23.6,23.61,23.53,23.56,20000.0
2010-02-10 09:55:00,23.56,23.58,23.54,23.56,50100.0,23.56,23.58,23.54,23.56,50100.0
2010-02-10 10:00:00,23.55,23.55,23.38,23.49,90000.0,23.55,23.55,23.38,23.49,90000.0
2010-02-10 10:05:00,23.5,23.5,23.44,23.5,158000.0,23.5,23.5,23.44,23.5,158000.0
2010-02-10 10:10:00,23.5,23.51,23.42,23.46,31800.0,23.5,23.51,23.42,23.46,31800.0
2010-02-10 10:15:00,23.45,23.45,23.35,23.42,30600.0,23.45,23.45,23.35,23.42,30600.0
2010-02-10 10:20:00,23.43,23.46,23.39,23.43,25100.0,23.43,23.46,23.39,23.43,25100.0
2010-02-10 10:25:00,23.42,23.42,23.35,23.36,35100.0,23.42,23.42,23.35,23.36,35100.0
2010-02-10 10:30:00,23.37,23.41,23.33,23.4,43500.0,23.37,23.41,23.33,23.4,43500.0
2010-02-10 10:35:00,23.41,23.42,23.38,23.39,12800.0,23.41,23.42,23.38,23.39,12800.0
2010-02-10 10:40:00,23.4,23.44,23.35,23.35,25900.0,23.4,23.44,23.35,23.35,25900.0
2010-02-10 10:45:00,23.35,23.4,23.34,23.36,25300.0,23.35,23.4,23.34,23.36,25300.0
2010-02-10 10:50:00,23.36,23.5,23.35,23.42,44800.0,23.36,23.5,23.35,23.42,44800.0
2010-02-10 10:55:00,23.42,23.44,23.37,23.4,13900.0,23.42,23.44,23.37,23.4,13900.0
2010-02-10 11:00:00,23.4,23.41,23.32,23.32,8800.0,23.4,23.41,23.32,23.32,8800.0
2010-02-10 11:05:00,23.33,23.38,23.33,23.38,13000.0,23.33,23.38,23.33,23.38,13000.0
2010-02-10 11:10:00,23.38,23.42,23.37,23.4,14900.0,23.38,23.42,23.37,23.4,14900.0
2010-02-10 11:15:00,23.41,23.42,23.4,23.4,27600.0,23.41,23.42,23.4,23.4,27600.0
2010-02-10 11:20:00,23.4,23.45,23.4,23.45,14700.0,23.4,23.45,23.4,23.45,14700.0
2010-02-10 11:25:00,23.44,23.54,23.44,23.53,42200.0,23.44,23.54,23.44,23.53,42200.0
2010-02-10 11:30:00,23.54,23.56,23.51,23.54,26300.0,23.54,23.56,23.51,23.54,26300.0
2010-02-10 11:35:00,23.54,23.55,23.5,23.5,9700.0,23.54,23.55,23.5,23.5,9700.0
2010-02-10 11:40:00,23.5,23.5,23.47,23.48,13400.0,23.5,23.5,23.47,23.48,13400.0
2010-02-10 11:45:00,23.47,23.48,23.42,23.44,11300.0,23.47,23.48,23.42,23.44,11300.0
2010-02-10 11:50:00,23.44,23.44,23.41,23.41,8700.0,23.44,23.44,23.41,23.41,8700.0
2010-02-10 11:55:00,23.42,23.45,23.39,23.41,21600.0,23.42,23.45,23.39,23.41,21600.0
2010-02-10 12:00:00,23.4,23.46,23.39,23.45,29400.0,23.4,23.46,23.39,23.45,29400.0
2010-02-10 12:05:00,23.45,23.47,23.42,23.47,11600.0,23.45,23.47,23.42,23.47,11600.0
2010-02-10 12:10:00,23.47,23.47,23.43,23.43,11700.0,23.47,23.47,23.43,23.43,11700.0
2010-02-10 12:15:00,23.44,23.44,23.4,23.43,90600.0,23.44,23.44,23.4,23.43,90600.0
2010-02-10 12:20:00,23.43,23.52,23.43,23.49,23400.0,23.43,23.52,23.43,23.49,23400.0
2010-02-10 12:25:00,23.5,23.55,23.5,23.54,20900.0,23.5,23.55,23.5,23.54,20900.0
2010-02-10 12:30:00,23.55,23.59,23.52,23.54,38500.0,23.55,23.59,23.52,23.54,38500.0
2010-02-10 12:35:00,23.55,23.58,23.55,23.58,28000.0,23.55,23.58,23.55,23.58,28000.0
2010-02-10 12:40:00,23.58,23.6,23.56,23.58,19100.0,23.58,23.6,23.56,23.58,19100.0
2010-02-10 12:45:00,23.59,23.59,23.57,23.57,3900.0,23.59,23.59,23.57,23.57,3900.0
2010-02-10 12:50:00,23.58,23.59,23.56,23.56,10500.0,23.58,23.59,23.56,23.56,10500.0
2010-02-10 12:55:00,23.56,23.57,23.55,23.56,18300.0,23.56,23.57,23.55,23.56,18300.0
2010-02-10 13:00:00,23.55,23.57,23.54,23.55,20000.0,23.55,23.57,23.54,23.55,20000.0
2010-02-10 13:05:00,23.55,23.57,23.52,23.56,43100.0,23.55,23.57,23.52,23.56,43100.0
2010-02-10 13:10:00,23.57,23.65,23.57,23.6,62800.0,23.57,23.65,23.57,23.6,62800.0
2010-02-10 13:15:00,23.6,23.64,23.59,23.63,13700.0,23.6,23.64,23.59,23.63,13700.0
2010-02-10 13:20:00,23.64,23.65,23.6,23.65,17000.0,23.64,23.65,23.6,23.65,17000.0
2010-02-10 13:25:00,23.66,23.7,23.65,23.7,15600.0,23.66,23.7,23.65,23.7,15600.0
2010-02-10 13:30:00,23.69,23.7,23.65,23.67,11500.0,23.69,23.7,23.65,23.67,11500.0
2010-02-10 13:35:00,23.67,23.7,23.65,23.66,18700.0,23.67,23.7,23.65,23.66,18700.0
2010-02-10 13:40:00,23.65,23.66,23.63,23.66,13300.0,23.65,23.66,23.63,23.66,13300.0
2010-02-10 13:45:00,23.66,23.67,23.63,23.64,18800.0,23.66,23.67,23.63,23.64,18800.0
2010-02-10 13:50:00,23.65,23.67,23.64,23.64,8300.0,23.65,23.67,23.64,23.64,8300.0
2010-02-10 13:55:00,23.64,23.65,23.63,23.65,34100.0,23.64,23.65,23.63,23.65,34100.0
2010-02-10 14:00:00,23.65,23.69,23.64,23.68,30300.0,23.65,23.69,23.64,23.68,30300.0
2010-02-10 14:05:00,23.67,23.71,23.67,23.69,28700.0,23.67,23.71,23.67,23.69,28700.0
2010-02-10 14:10:00,23.69,23.72,23.69,23.7,87500.0,23.69,23.72,23.69,23.7,87500.0
2010-02-10 14:15:00,23.7,23.72,23.7,23.7,29900.0,23.7,23.72,23.7,23.7,29900.0
2010-02-10 14:20:00,23.71,23.71,23.69,23.7,58700.0,23.71,23.71,23.69,23.7,58700.0
2010-02-10 14:25:00,23.69,23.72,23.69,23.7,33200.0,23.69,23.72,23.69,23.7,33200.0
2010-02-10 14:30:00,23.7,23.72,23.69,23.72,43500.0,23.7,23.72,23.69,23.72,43500.0
2010-02-10 14:35:00,23.71,23.72,23.7,23.71,29600.0,23.71,23.72,23.7,23.71,29600.0
2010-02-10 14:40:00,23.7,23.71,23.7,23.7,14200.0,23.7,23.71,23.7,23.7,14200.0
2010-02-10 14:45:00,23.71,23.71,23.7,23.71,21500.0,23.71,23.71,23.7,23.71,21500.0
2010-02-10 14:50:00,23.7,23.73,23.7,23.72,49800.0,23.7,23.73,23.7,23.72,49800.0
2010-02-10 14:55:00,23.72,23.72,23.71,23.72,23200.0,23.72,23.72,23.71,23.72,23200.0
2010-02-10 15:00:00,23.71,23.72,23.71,23.72,21800.0,23.71,23.72,23.71,23.72,21800.0
2010-02-10 15:05:00,23.72,23.75,23.72,23.75,79100.0,23.72,23.75,23.72,23.75,79100.0
2010-02-10 15:10:00,23.75,23.75,23.73,23.74,30000.0,23.75,23.75,23.73,23.74,30000.0
2010-02-10 15:15:00,23.74,23.75,23.67,23.67,62100.0,23.74,23.75,23.67,23.67,62100.0
2010-02-10 15:20:00,23.67,23.68,23.65,23.65,19200.0,23.67,23.68,23.65,23.65,19200.0
2010-02-10 15:25:00,23.66,23.68,23.65,23.67,28700.0,23.66,23.68,23.65,23.67,28700.0
2010-02-10 15:30:00,23.68,23.68,23.6,23.6,43700.0,23.68,23.68,23.6,23.6,43700.0
2010-02-10 15:35:00,23.6,23.6,23.58,23.6,56800.0,23.6,23.6,23.58,23.6,56800.0
2010-02-10 15:40:00,23.59,23.6,23.57,23.59,52900.0,23.59,23.6,23.57,23.59,52900.0
2010-02-10 15:45:00,23.59,23.61,23.58,23.61,20200.0,23.59,23.61,23.58,23.61,20200.0
2010-02-10 15:50:00,23.6,23.61,23.59,23.6,87200.0,23.6,23.61,23.59,23.6,87200.0
2010-02-10 15:55:00,23.6,23.61,23.59,23.59,122200.0,23.6,23.61,23.59,23.59,122200.0
2010-02-11 09:30:00,23.53,23.66,23.53,23.56,16100.0,23.53,23.66,23.53,23.56,16100.0
2010-02-11 09:35:00,23.56,23.57,23.44,23.49,20300.0,23.56,23.57,23.44,23.49,20300.0
2010-02-11 09:40:00,23.49,23.5,23.41,23.45,47800.0,23.49,23.5,23.41,23.45,47800.0
2010-02-11 09:45:00,23.45,23.51,23.45,23.51,63400.0,23.45,23.51,23.45,23.51,63400.0
2010-02-11 09:50:00,23.51,23.55,23.5,23.5,24000.0,23.51,23.55,23.5,23.5,24000.0
2010-02-11 09:55:00,23.5,23.57,23.5,23.51,22400.0,23.5,23.57,23.5,23.51,22400.0
2010-02-11 10:00:00,23.5,23.54,23.49,23.54,38500.0,23.5,23.54,23.49,23.54,38500.0
2010-02-11 10:05:00,23.54,23.57,23.53,23.57,21600.0,23.54,23.57,23.53,23.57,21600.0
2010-02-11 10:10:00,23.56,23.66,23.55,23.56,31300.0,23.56,23.66,23.55,23.56,31300.0
2010-02-11 10:15:00,23.57,23.63,23.57,23.6,20200.0,23.57,23.63,23.57,23.6,20200.0
2010-02-11 10:20:00,23.6,23.61,23.51,23.57,23000.0,23.6,23.61,23.51,23.57,23000.0
2010-02-11 10:25:00,23.56,23.64,23.55,23.61,19200.0,23.56,23.64,23.55,23.61,19200.0
2010-02-11 10:30:00,23.61,23.61,23.5,23.51,11000.0,23.61,23.61,23.5,23.51,11000.0
2010-02-11 10:35:00,23.52,23.55,23.5,23.53,15100.0,23.52,23.55,23.5,23.53,15100.0
2010-02-11 10:40:00,23.52,23.54,23.5,23.52,12900.0,23.52,23.54,23.5,23.52,12900.0
2010-02-11 10:45:00,23.51,23.55,23.5,23.52,14400.0,23.51,23.55,23.5,23.52,14400.0
2010-02-11 10:50:00,23.51,23.53,23.49,23.53,26900.0,23.51,23.53,23.49,23.53,26900.0
2010-02-11 10:55:00,23.52,23.54,23.49,23.5,25900.0,23.52,23.54,23.49,23.5,25900.0
2010-02-11 11:00:00,23.5,23.54,23.5,23.52,7700.0,23.5,23.54,23.5,23.52,7700.0
2010-02-11 11:05:00,23.53,23.56,23.5,23.53,18200.0,23.53,23.56,23.5,23.53,18200.0
2010-02-11 11:10:00,23.53,23.59,23.53,23.59,9800.0,23.53,23.59,23.53,23.59,9800.0
2010-02-11 11:15:00,23.58,23.61,23.57,23.58,7300.0,23.58,23.61,23.57,23.58,7300.0
2010-02-11 11:20:00,23.59,23.77,23.58,23.76,32600.0,23.59,23.77,23.58,23.76,32600.0
2010-02-11 11:25:00,23.76,23.8,23.74,23.77,24600.0,23.76,23.8,23.74,23.77,24600.0
2010-02-11 11:30:00,23.78,23.81,23.75,23.77,19900.0,23.78,23.81,23.75,23.77,19900.0
2010-02-11 11:35:00,23.77,23.81,23.76,23.81,14900.0,23.77,23.81,23.76,23.81,14900.0
2010-02-11 11:40:00,23.81,23.9,23.79,23.89,28900.0,23.81,23.9,23.79,23.89,28900.0
2010-02-11 11:45:00,23.89,23.94,23.89,23.92,42500.0,23.89,23.94,23.89,23.92,42500.0
2010-02-11 11:50:00,23.92,23.99,23.92,23.99,49200.0,23.92,23.99,23.92,23.99,49200.0
2010-02-11 11:55:00,23.99,24.0,23.98,24.0,20300.0,23.99,24.0,23.98,24.0,20300.0
2010-02-11 12:00:00,24.0,24.01,23.99,24.01,26100.0,24.0,24.01,23.99,24.01,26100.0
2010-02-11 12:05:00,24.01,24.04,24.0,24.04,27600.0,24.01,24.04,24.0,24.04,27600.0
2010-02-11 12:10:00,24.04,24.04,24.01,24.02,26900.0,24.04,24.04,24.01,24.02,26900.0
2010-02-11 12:15:00,24.02,24.06,24.01,24.03,18900.0,24.02,24.06,24.01,24.03,18900.0
2010-02-11 12:20:00,24.02,24.03,23.96,23.99,41600.0,24.02,24.03,23.96,23.99,41600.0
2010-02-11 12:25:00,23.99,24.0,23.99,24.0,36200.0,23.99,24.0,23.99,24.0,36200.0
2010-02-11 12:30:00,24.0,24.0,23.99,24.0,22100.0,24.0,24.0,23.99,24.0,22100.0
2010-02-11 12:35:00,24.0,24.0,23.99,23.99,15800.0,24.0,24.0,23.99,23.99,15800.0
2010-02-11 12:40:00,23.99,24.0,23.99,23.99,12100.0,23.99,24.0,23.99,23.99,12100.0
2010-02-11 12:45:00,24.0,24.0,23.98,23.99,32700.0,24.0,24.0,23.98,23.99,32700.0
2010-02-11 12:50:00,23.98,24.0,23.98,24.0,14900.0,23.98,24.0,23.98,24.0,14900.0
2010-02-11 12:55:00,23.99,24.0,23.98,24.0,41300.0,23.99,24.0,23.98,24.0,41300.0
2010-02-11 13:00:00,23.99,24.05,23.99,24.02,114500.0,23.99,24.05,23.99,24.02,114500.0
2010-02-11 13:05:00,24.02,24.04,24.01,24.03,23500.0,24.02,24.04,24.01,24.03,23500.0
2010-02-11 13:10:00,24.03,24.06,24.02,24.05,19200.0,24.03,24.06,24.02,24.05,19200.0
2010-02-11 13:15:00,24.05,24.08,24.05,24.08,27000.0,24.05,24.08,24.05,24.08,27000.0
2010-02-11 13:20:00,24.07,24.12,24.07,24.12,28900.0,24.07,24.12,24.07,24.12,28900.0
2010-02-11 13:25:00,24.12,24.14,24.09,24.11,57900.0,24.12,24.14,24.09,24.11,57900.0
2010-02-11 13:30:00,24.1,24.15,24.09,24.14,23800.0,24.1,24.15,24.09,24.14,23800.0
2010-02-11 13:35:00,24.14,24.15,24.09,24.1,43000.0,24.14,24.15,24.09,24.1,43000.0
2010-02-11 13:40:00,24.1,24.11,24.09,24.1,18400.0,24.1,24.11,24.09,24.1,18400.0
2010-02-11 13:45:00,24.1,24.11,24.07,24.08,28900.0,24.1,24.11,24.07,24.08,28900.0
2010-02-11 13:50:00,24.08,24.08,24.05,24.08,26900.0,24.08,24.08,24.05,24.08,26900.0
2010-02-11 13:55:00,24.08,24.12,24.08,24.1,37000.0,24.08,24.12,24.08,24.1,37000.0
2010-02-11 14:00:00,24.1,24.12,24.09,24.12,24700.0,24.1,24.12,24.09,24.12,24700.0
2010-02-11 14:05:00,24.12,24.12,24.1,24.11,15100.0,24.12,24.12,24.1,24.11,15100.0
2010-02-11 14:10:00,24.11,24.11,24.09,24.1,46000.0,24.11,24.11,24.09,24.1,46000.0
2010-02-11 14:15:00,24.1,24.12,24.1,24.11,10100.0,24.1,24.12,24.1,24.11,10100.0
2010-02-11 14:20:00,24.11,24.12,24.1,24.11,15700.0,24.11,24.12,24.1,24.11,15700.0
2010-02-11 14:25:00,24.11,24.16,24.1,24.14,28500.0,24.11,24.16,24.1,24.14,28500.0
2010-02-11 14:30:00,24.15,24.15,24.09,24.1,26400.0,24.15,24.15,24.09,24.1,26400.0
2010-02-11 14:35:00,24.11,24.11,24.1,24.11,8200.0,24.11,24.11,24.1,24.11,8200.0
2010-02-11 14:40:00,24.11,24.12,24.1,24.11,16700.0,24.11,24.12,24.1,24.11,16700.0
2010-02-11 14:45:00,24.11,24.13,24.1,24.1,43500.0,24.11,24.13,24.1,24.1,43500.0
2010-02-11 14:50:00,24.1,24.18,24.09,24.11,168500.0,24.1,24.18,24.09,24.11,168500.0
2010-02-11 14:55:00,24.11,24.16,24.1,24.15,44300.0,24.11,24.16,24.1,24.15,44300.0
2010-02-11 15:00:00,24.15,24.18,24.14,24.15,77900.0,24.15,24.18,24.14,24.15,77900.0
2010-02-11 15:05:00,24.16,24.19,24.15,24.19,51500.0,24.16,24.19,24.15,24.19,51500.0
2010-02-11 15:10:00,24.18,24.19,24.17,24.19,31500.0,24.18,24.19,24.17,24.19,31500.0
2010-02-11 15:15:00,24.19,24.21,24.16,24.21,78300.0,24.19,24.21,24.16,24.21,78300.0
2010-02-11 15:20:00,24.21,24.24,24.17,24.22,137100.0,24.21,24.24,24.17,24.22,137100.0
2010-02-11 15:25:00,24.22,24.28,24.22,24.26,148000.0,24.22,24.28,24.22,24.26,148000.0
2010-02-11 15:30:00,24.25,24.26,24.19,24.23,84400.0,24.25,24.26,24.19,24.23,84400.0
2010-02-11 15:35:00,24.23,24.23,24.22,24.23,78200.0,24.23,24.23,24.22,24.23,78200.0
2010-02-11 15:40:00,24.22,24.23,24.22,24.22,43200.0,24.22,24.23,24.22,24.22,43200.0
2010-02-11 15:45:00,24.23,24.23,24.16,24.16,72300.0,24.23,24.23,24.16,24.16,72300.0
2010-02-11 15:50:00,24.16,24.18,24.15,24.18,101300.0,24.16,24.18,24.15,24.18,101300.0
2010-02-11 15:55:00,24.17,24.22,24.17,24.18,209000.0,24.17,24.22,24.17,24.18,209000.0
2010-02-12 09:30:00,23.84,23.95,23.8,23.88,29500.0,23.84,23.95,23.8,23.88,29500.0
2010-02-12 09:35:00,23.88,23.96,23.87,23.89,38700.0,23.88,23.96,23.87,23.89,38700.0
2010-02-12 09:40:00,23.89,23.9,23.83,23.85,60700.0,23.89,23.9,23.83,23.85,60700.0
2010-02-12 09:45:00,23.85,23.9,23.85,23.86,113200.0,23.85,23.9,23.85,23.86,113200.0
2010-02-12 09:50:00,23.86,23.92,23.85,23.91,181700.0,23.86,23.92,23.85,23.91,181700.0
2010-02-12 09:55:00,23.91,24.01,23.9,23.91,55700.0,23.91,24.01,23.9,23.91,55700.0
2010-02-12 10:00:00,23.9,23.92,23.83,23.85,75800.0,23.9,23.92,23.83,23.85,75800.0
2010-02-12 10:05:00,23.84,23.98,23.83,23.98,82900.0,23.84,23.98,23.83,23.98,82900.0
2010-02-12 10:10:00,23.98,24.01,23.94,23.98,45700.0,23.98,24.01,23.94,23.98,45700.0
2010-02-12 10:15:00,23.97,24.06,23.96,23.99,36100.0,23.97,24.06,23.96,23.99,36100.0
2010-02-12 10:20:00,23.99,24.02,23.97,24.01,26000.0,23.99,24.02,23.97,24.01,26000.0
2010-02-12 10:25:00,24.01,24.11,24.01,24.08,91600.0,24.01,24.11,24.01,24.08,91600.0
2010-02-12 10:30:00,24.09,24.15,24.08,24.13,73000.0,24.09,24.15,24.08,24.13,73000.0
2010-02-12 10:35:00,24.14,24.17,24.05,24.07,75300.0,24.14,24.17,24.05,24.07,75300.0
2010-02-12 10:40:00,24.08,24.09,24.03,24.03,43800.0,24.08,24.09,24.03,24.03,43800.0
2010-02-12 10:45:00,24.03,24.09,24.02,24.07,32500.0,24.03,24.09,24.02,24.07,32500.0
2010-02-12 10:50:00,24.07,24.13,24.06,24.1,33900.0,24.07,24.13,24.06,24.1,33900.0
2010-02-12 10:55:00,24.09,24.13,24.08,24.1,57300.0,24.09,24.13,24.08,24.1,57300.0
2010-02-12 11:00:00,24.1,24.1,24.03,24.05,40800.0,24.1,24.1,24.03,24.05,40800.0
2010-02-12 11:05:00,24.04,24.06,23.99,24.01,84500.0,24.04,24.06,23.99,24.01,84500.0
2010-02-12 11:10:00,24.01,24.01,23.95,23.99,28100.0,24.01,24.01,23.95,23.99,28100.0
2010-02-12 11:15:00,24.0,24.02,23.99,23.99,17600.0,24.0,24.02,23.99,23.99,17600.0
2010-02-12 11:20:00,23.99,24.09,23.99,24.06,46100.0,23.99,24.09,23.99,24.06,46100.0
2010-02-12 11:25:00,24.05,24.07,24.0,24.06,40900.0,24.05,24.07,24.0,24.06,40900.0
2010-02-12 11:30:00,24.07,24.07,24.0,24.01,64500.0,24.07,24.07,24.0,24.01,64500.0
2010-02-12 11:35:00,24.02,24.06,24.02,24.05,31500.0,24.02,24.06,24.02,24.05,31500.0
2010-02-12 11:40:00,24.05,24.07,24.03,24.03,30500.0,24.05,24.07,24.03,24.03,30500.0
2010-02-12 11:45:00,24.02,24.03,24.01,24.01,13000.0,24.02,24.03,24.01,24.01,13000.0
2010-02-12 11:50:00,24.01,24.03,23.99,24.02,40700.0,24.01,24.03,23.99,24.02,40700.0
2010-02-12 11:55:00,24.02,24.02,23.99,23.99,12500.0,24.02,24.02,23.99,23.99,12500.0
2010-02-12 12:00:00,24.0,24.06,23.99,24.06,45000.0,24.0,24.06,23.99,24.06,45000.0
2010-02-12 12:05:00,24.06,24.08,24.03,24.07,31200.0,24.06,24.08,24.03,24.07,31200.0
2010-02-12 12:10:00,24.07,24.09,24.05,24.07,22600.0,24.07,24.09,24.05,24.07,22600.0
2010-02-12 12:15:00,24.08,24.22,24.08,24.19,63400.0,24.08,24.22,24.08,24.19,63400.0
2010-02-12 12:20:00,24.19,24.23,24.18,24.19,17300.0,24.19,24.23,24.18,24.19,17300.0
2010-02-12 12:25:00,24.18,24.19,24.16,24.17,17300.0,24.18,24.19,24.16,24.17,17300.0
2010-02-12 12:30:00,24.17,24.23,24.17,24.22,65900.0,24.17,24.23,24.17,24.22,65900.0
2010-02-12 12:35:00,24.23,24.25,24.22,24.24,16300.0,24.23,24.25,24.22,24.24,16300.0
2010-02-12 12:40:00,24.24,24.25,24.21,24.21,10100.0,24.24,24.25,24.21,24.21,10100.0
2010-02-12 12:45:00,24.22,24.26,24.22,24.24,19100.0,24.22,24.26,24.22,24.24,19100.0
2010-02-12 12:50:00,24.23,24.26,24.23,24.25,16200.0,24.23,24.26,24.23,24.25,16200.0
2010-02-12 12:55:00,24.25,24.25,24.21,24.25,21000.0,24.25,24.25,24.21,24.25,21000.0
2010-02-12 13:00:00,24.26,24.26,24.21,24.21,9100.0,24.26,24.26,24.21,24.21,9100.0
2010-02-12 13:05:00,24.21,24.22,24.2,24.2,9200.0,24.21,24.22,24.2,24.2,9200.0
2010-02-12 13:10:00,24.2,24.2,24.13,24.13,14000.0,24.2,24.2,24.13,24.13,14000.0
2010-02-12 13:15:00,24.13,24.14,24.06,24.11,29600.0,24.13,24.14,24.06,24.11,29600.0
2010-02-12 13:20:00,24.11,24.13,24.06,24.11,30000.0,24.11,24.13,24.06,24.11,30000.0
2010-02-12 13:25:00,24.11,24.11,24.09,24.09,4200.0,24.11,24.11,24.09,24.09,4200.0
2010-02-12 13:30:00,24.09,24.11,24.06,24.1,39900.0,24.09,24.11,24.06,24.1,39900.0
2010-02-12 13:35:00,24.1,24.1,24.05,24.05,25200.0,24.1,24.1,24.05,24.05,25200.0
2010-02-12 13:40:00,24.05,24.16,24.05,24.13,25300.0,24.05,24.16,24.05,24.13,25300.0
2010-02-12 13:45:00,24.13,24.14,24.08,24.09,8900.0,24.13,24.14,24.08,24.09,8900.0
2010-02-12 13:50:00,24.09,24.12,24.09,24.09,15800.0,24.09,24.12,24.09,24.09,15800.0
2010-02-12 13:55:00,24.09,24.1,24.07,24.09,10200.0,24.09,24.1,24.07,24.09,10200.0
2010-02-12 14:00:00,24.09,24.12,24.08,24.12,11300.0,24.09,24.12,24.08,24.12,11300.0
2010-02-12 14:05:00,24.11,24.17,24.11,24.16,17400.0,24.11,24.17,24.11,24.16,17400.0
2010-02-12 14:10:00,24.17,24.23,24.17,24.21,20400.0,24.17,24.23,24.17,24.21,20400.0
2010-02-12 14:15:00,24.22,24.23,24.21,24.22,17700.0,24.22,24.23,24.21,24.22,17700.0
2010-02-12 14:20:00,24.23,24.28,24.23,24.25,27900.0,24.23,24.28,24.23,24.25,27900.0
2010-02-12 14:25:00,24.25,24.28,24.23,24.27,85100.0,24.25,24.28,24.23,24.27,85100.0
2010-02-12 14:30:00,24.27,24.29,24.26,24.29,20400.0,24.27,24.29,24.26,24.29,20400.0
2010-02-12 14:35:00,24.28,24.3,24.25,24.28,84800.0,24.28,24.3,24.25,24.28,84800.0
2010-02-12 14:40:00,24.29,24.29,24.24,24.24,22200.0,24.29,24.29,24.24,24.24,22200.0
2010-02-12 14:45:00,24.25,24.26,24.24,24.25,8500.0,24.25,24.26,24.24,24.25,8500.0
2010-02-12 14:50:00,24.25,24.27,24.25,24.26,9900.0,24.25,24.27,24.25,24.26,9900.0
2010-02-12 14:55:00,24.26,24.27,24.22,24.24,13600.0,24.26,24.27,24.22,24.24,13600.0
2010-02-12 15:00:00,24.24,24.24,24.2,24.2,46200.0,24.24,24.24,24.2,24.2,46200.0
2010-02-12 15:05:00,24.2,24.25,24.2,24.24,46300.0,24.2,24.25,24.2,24.24,46300.0
2010-02-12 15:10:00,24.24,24.25,24.19,24.21,96700.0,24.24,24.25,24.19,24.21,96700.0
2010-02-12 15:15:00,24.21,24.21,24.16,24.18,56800.0,24.21,24.21,24.16,24.18,56800.0
2010-02-12 15:20:00,24.17,24.2,24.16,24.18,41800.0,24.17,24.2,24.16,24.18,41800.0
2010-02-12 15:25:00,24.18,24.18,24.14,24.14,28900.0,24.18,24.18,24.14,24.14,28900.0
2010-02-12 15:30:00,24.14,24.14,24.1,24.11,29800.0,24.14,24.14,24.1,24.11,29800.0
2010-02-12 15:35:00,24.12,24.15,24.11,24.14,46100.0,24.12,24.15,24.11,24.14,46100.0
2010-02-12 15:40:00,24.14,24.2,24.14,24.18,74800.0,24.14,24.2,24.14,24.18,74800.0
2010-02-12 15:45:00,24.18,24.26,24.18,24.25,63100.0,24.18,24.26,24.18,24.25,63100.0
2010-02-12 15:50:00,24.25,24.26,24.22,24.24,177800.0,24.25,24.26,24.22,24.24,177800.0
2010-02-12 15:55:00,24.23,24.25,24.17,24.22,694300.0,24.23,24.25,24.17,24.22,694300.0
2010-02-16 09:30:00,25.18,25.45,25.06,25.16,258900.0,25.18,25.45,25.06,25.16,258900.0
2010-02-16 09:35:00,25.15,25.16,24.9,24.91,220300.0,25.15,25.16,24.9,24.91,220300.0
2010-02-16 09:40:00,24.91,24.96,24.87,24.93,137000.0,24.91,24.96,24.87,24.93,137000.0
2010-02-16 09:45:00,24.93,24.96,24.85,24.95,97300.0,24.93,24.96,24.85,24.95,97300.0
2010-02-16 09:50:00,24.95,25.01,24.93,24.95,134100.0,24.95,25.01,24.93,24.95,134100.0
2010-02-16 09:55:00,24.95,24.99,24.92,24.99,85900.0,24.95,24.99,24.92,24.99,85900.0
2010-02-16 10:00:00,24.99,25.07,24.98,25.03,144200.0,24.99,25.07,24.98,25.03,144200.0
2010-02-16 10:05:00,25.03,25.03,24.97,24.99,52000.0,25.03,25.03,24.97,24.99,52000.0
2010-02-16 10:10:00,24.99,25.01,24.99,25.0,55600.0,24.99,25.01,24.99,25.0,55600.0
2010-02-16 10:15:00,25.0,25.01,25.0,25.0,46500.0,25.0,25.01,25.0,25.0,46500.0
2010-02-16 10:20:00,25.0,25.01,24.93,24.94,58800.0,25.0,25.01,24.93,24.94,58800.0
2010-02-16 10:25:00,24.94,25.0,24.94,24.99,50200.0,24.94,25.0,24.94,24.99,50200.0
2010-02-16 10:30:00,24.99,25.01,24.99,25.0,54000.0,24.99,25.01,24.99,25.0,54000.0
2010-02-16 10:35:00,25.0,25.01,24.98,24.99,70600.0,25.0,25.01,24.98,24.99,70600.0
2010-02-16 10:40:00,25.0,25.04,24.99,25.03,128200.0,25.0,25.04,24.99,25.03,128200.0
2010-02-16 10:45:00,25.04,25.08,25.03,25.07,41500.0,25.04,25.08,25.03,25.07,41500.0
2010-02-16 10:50:00,25.07,25.1,25.04,25.05,103200.0,25.07,25.1,25.04,25.05,103200.0
2010-02-16 10:55:00,25.04,25.1,25.04,25.08,67800.0,25.04,25.1,25.04,25.08,67800.0
2010-02-16 11:00:00,25.09,25.1,25.03,25.1,77400.0,25.09,25.1,25.03,25.1,77400.0
2010-02-16 11:05:00,25.09,25.1,25.06,25.07,51200.0,25.09,25.1,25.06,25.07,51200.0
2010-02-16 11:10:00,25.07,25.08,25.04,25.04,42600.0,25.07,25.08,25.04,25.04,42600.0
2010-02-16 11:15:00,25.04,25.06,25.0,25.01,145400.0,25.04,25.06,25.0,25.01,145400.0
2010-02-16 11:20:00,25.01,25.02,24.99,25.01,25900.0,25.01,25.02,24.99,25.01,25900.0
2010-02-16 11:25:00,25.01,25.05,25.01,25.05,21200.0,25.01,25.05,25.01,25.05,21200.0
2010-02-16 11:30:00,25.04,25.06,25.04,25.05,42100.0,25.04,25.06,25.04,25.05,42100.0
2010-02-16 11:35:00,25.06,25.06,25.05,25.06,43700.0,25.06,25.06,25.05,25.06,43700.0
2010-02-16 11:40:00,25.05,25.07,25.04,25.04,116500.0,25.05,25.07,25.04,25.04,116500.0
2010-02-16 11:45:00,25.04,25.05,25.01,25.01,129600.0,25.04,25.05,25.01,25.01,129600.0
2010-02-16 11:50:00,25.01,25.05,25.01,25.05,31900.0,25.01,25.05,25.01,25.05,31900.0
2010-02-16 11:55:00,25.05,25.07,25.04,25.07,45400.0,25.05,25.07,25.04,25.07,45400.0
2010-02-16 12:00:00,25.07,25.08,25.07,25.08,50100.0,25.07,25.08,25.07,25.08,50100.0
2010-02-16 12:05:00,25.07,25.1,25.05,25.09,115500.0,25.07,25.1,25.05,25.09,115500.0
2010-02-16 12:10:00,25.09,25.1,25.08,25.1,21000.0,25.09,25.1,25.08,25.1,21000.0
2010-02-16 12:15:00,25.09,25.1,25.09,25.1,16200.0,25.09,25.1,25.09,25.1,16200.0
2010-02-16 12:20:00,25.09,25.1,25.09,25.09,21200.0,25.09,25.1,25.09,25.09,21200.0
2010-02-16 12:25:00,25.1,25.1,25.08,25.09,27300.0,25.1,25.1,25.08,25.09,27300.0
2010-02-16 12:30:00,25.09,25.1,25.08,25.1,22900.0,25.09,25.1,25.08,25.1,22900.0
2010-02-16 12:35:00,25.1,25.12,25.09,25.12,105900.0,25.1,25.12,25.09,25.12,105900.0
2010-02-16 12:40:00,25.12,25.28,25.11,25.2,381300.0,25.12,25.28,25.11,25.2,381300.0
2010-02-16 12:45:00,25.21,25.23,25.2,25.2,43000.0,25.21,25.23,25.2,25.2,43000.0
2010-02-16 12:50:00,25.21,25.21,25.17,25.19,58300.0,25.21,25.21,25.17,25.19,58300.0
2010-02-16 12:55:00,25.19,25.2,25.15,25.16,34300.0,25.19,25.2,25.15,25.16,34300.0
2010-02-16 13:00:00,25.16,25.16,25.11,25.11,27700.0,25.16,25.16,25.11,25.11,27700.0
2010-02-16 13:05:00,25.11,25.11,25.1,25.1,21800.0,25.11,25.11,25.1,25.1,21800.0
2010-02-16 13:10:00,25.1,25.11,25.1,25.1,18600.0,25.1,25.11,25.1,25.1,18600.0
2010-02-16 13:15:00,25.1,25.11,25.09,25.09,21600.0,25.1,25.11,25.09,25.09,21600.0
2010-02-16 13:20:00,25.09,25.1,25.08,25.09,45100.0,25.09,25.1,25.08,25.09,45100.0
2010-02-16 13:25:00,25.09,25.12,25.09,25.12,50400.0,25.09,25.12,25.09,25.12,50400.0
2010-02-16 13:30:00,25.12,25.12,25.08,25.1,34700.0,25.12,25.12,25.08,25.1,34700.0
2010-02-16 13:35:00,25.1,25.14,25.1,25.14,46600.0,25.1,25.14,25.1,25.14,46600.0
2010-02-16 13:40:00,25.14,25.17,25.13,25.15,38800.0,25.14,25.17,25.13,25.15,38800.0
2010-02-16 13:45:00,25.15,25.15,25.14,25.15,19900.0,25.15,25.15,25.14,25.15,19900.0
2010-02-16 13:50:00,25.15,25.15,25.14,25.14,16200.0,25.15,25.15,25.14,25.14,16200.0
2010-02-16 13:55:00,25.14,25.15,25.14,25.15,38800.0,25.14,25.15,25.14,25.15,38800.0
2010-02-16 14:00:00,25.15,25.15,25.14,25.15,34400.0,25.15,25.15,25.14,25.15,34400.0
2010-02-16 14:05:00,25.15,25.15,25.14,25.15,28600.0,25.15,25.15,25.14,25.15,28600.0
2010-02-16 14:10:00,25.15,25.15,25.14,25.15,56200.0,25.15,25.15,25.14,25.15,56200.0
2010-02-16 14:15:00,25.15,25.15,25.14,25.15,27300.0,25.15,25.15,25.14,25.15,27300.0
2010-02-16 14:20:00,25.15,25.18,25.14,25.18,65200.0,25.15,25.18,25.14,25.18,65200.0
2010-02-16 14:25:00,25.18,25.21,25.17,25.18,145600.0,25.18,25.21,25.17,25.18,145600.0
2010-02-16 14:30:00,25.18,25.18,25.17,25.18,42400.0,25.18,25.18,25.17,25.18,42400.0
2010-02-16 14:35:00,25.18,25.18,25.17,25.17,30900.0,25.18,25.18,25.17,25.17,30900.0
2010-02-16 14:40:00,25.18,25.18,25.17,25.18,25700.0,25.18,25.18,25.17,25.18,25700.0
2010-02-16 14:45:00,25.18,25.18,25.13,25.14,60600.0,25.18,25.18,25.13,25.14,60600.0
2010-02-16 14:50:00,25.13,25.15,25.12,25.13,109600.0,25.13,25.15,25.12,25.13,109600.0
2010-02-16 14:55:00,25.13,25.13,25.06,25.12,87400.0,25.13,25.13,25.06,25.12,87400.0
2010-02-16 15:00:00,25.12,25.15,25.12,25.15,45400.0,25.12,25.15,25.12,25.15,45400.0
2010-02-16 15:05:00,25.15,25.16,25.14,25.16,77800.0,25.15,25.16,25.14,25.16,77800.0
2010-02-16 15:10:00,25.16,25.2,25.15,25.2,54200.0,25.16,25.2,25.15,25.2,54200.0
2010-02-16 15:15:00,25.2,25.22,25.19,25.22,55800.0,25.2,25.22,25.19,25.22,55800.0
2010-02-16 15:20:00,25.22,25.22,25.21,25.22,61600.0,25.22,25.22,25.21,25.22,61600.0
2010-02-16 15:25:00,25.21,25.22,25.2,25.21,76000.0,25.21,25.22,25.2,25.21,76000.0
2010-02-16 15:30:00,25.21,25.22,25.2,25.21,89100.0,25.21,25.22,25.2,25.21,89100.0
2010-02-16 15:35:00,25.21,25.21,25.2,25.2,95600.0,25.21,25.21,25.2,25.2,95600.0
2010-02-16 15:40:00,25.21,25.24,25.2,25.23,123000.0,25.21,25.24,25.2,25.23,123000.0
2010-02-16 15:45:00,25.24,25.27,25.21,25.22,165600.0,25.24,25.27,25.21,25.22,165600.0
2010-02-16 15:50:00,25.22,25.23,25.21,25.21,199700.0,25.22,25.23,25.21,25.21,199700.0
2010-02-16 15:55:00,25.22,25.24,25.2,25.24,271600.0,25.22,25.24,25.2,25.24,271600.0
2010-02-17 09:30:00,25.4,25.7,25.39,25.56,81000.0,25.4,25.7,25.39,25.56,81000.0
2010-02-17 09:35:00,25.55,25.62,25.55,25.58,63600.0,25.55,25.62,25.55,25.58,63600.0
2010-02-17 09:40:00,25.58,25.59,25.55,25.57,141000.0,25.58,25.59,25.55,25.57,141000.0
2010-02-17 09:45:00,25.58,25.65,25.56,25.64,63400.0,25.58,25.65,25.56,25.64,63400.0
2010-02-17 09:50:00,25.64,25.68,25.61,25.68,78400.0,25.64,25.68,25.61,25.68,78400.0
2010-02-17 09:55:00,25.68,25.73,25.67,25.73,64800.0,25.68,25.73,25.67,25.73,64800.0
2010-02-17 10:00:00,25.73,25.77,25.73,25.73,121100.0,25.73,25.77,25.73,25.73,121100.0
2010-02-17 10:05:00,25.72,25.9,25.7,25.88,91500.0,25.72,25.9,25.7,25.88,91500.0
2010-02-17 10:10:00,25.89,25.93,25.89,25.92,52400.0,25.89,25.93,25.89,25.92,52400.0
2010-02-17 10:15:00,25.92,25.96,25.89,25.95,124900.0,25.92,25.96,25.89,25.95,124900.0
2010-02-17 10:20:00,25.96,25.99,25.94,25.98,89900.0,25.96,25.99,25.94,25.98,89900.0
2010-02-17 10:25:00,25.98,26.03,25.97,26.03,85700.0,25.98,26.03,25.97,26.03,85700.0
2010-02-17 10:30:00,26.02,26.04,25.99,26.0,125700.0,26.02,26.04,25.99,26.0,125700.0
2010-02-17 10:35:00,26.01,26.04,26.0,26.0,53700.0,26.01,26.04,26.0,26.0,53700.0
2010-02-17 10:40:00,26.0,26.02,26.0,26.0,74600.0,26.0,26.02,26.0,26.0,74600.0
2010-02-17 10:45:00,26.0,26.0,25.96,25.98,71800.0,26.0,26.0,25.96,25.98,71800.0
2010-02-17 10:50:00,25.97,26.01,25.97,26.01,59500.0,25.97,26.01,25.97,26.01,59500.0
2010-02-17 10:55:00,26.01,26.01,25.97,25.97,93900.0,26.01,26.01,25.97,25.97,93900.0
2010-02-17 11:00:00,25.97,25.97,25.86,25.86,50100.0,25.97,25.97,25.86,25.86,50100.0
2010-02-17 11:05:00,25.85,25.88,25.84,25.87,100600.0,25.85,25.88,25.84,25.87,100600.0
2010-02-17 11:10:00,25.87,25.91,25.86,25.9,69300.0,25.87,25.91,25.86,25.9,69300.0
2010-02-17 11:15:00,25.9,25.92,25.88,25.91,47200.0,25.9,25.92,25.88,25.91,47200.0
2010-02-17 11:20:00,25.91,25.94,25.88,25.9,66100.0,25.91,25.94,25.88,25.9,66100.0
2010-02-17 11:25:00,25.9,25.91,25.8,25.81,62900.0,25.9,25.91,25.8,25.81,62900.0
2010-02-17 11:30:00,25.81,25.83,25.72,25.79,125500.0,25.81,25.83,25.72,25.79,125500.0
2010-02-17 11:35:00,25.79,25.86,25.78,25.81,135000.0,25.79,25.86,25.78,25.81,135000.0
2010-02-17 11:40:00,25.82,25.82,25.69,25.69,95500.0,25.82,25.82,25.69,25.69,95500.0
2010-02-17 11:45:00,25.69,25.75,25.69,25.73,50400.0,25.69,25.75,25.69,25.73,50400.0
2010-02-17 11:50:00,25.73,25.76,25.73,25.76,21400.0,25.73,25.76,25.73,25.76,21400.0
2010-02-17 11:55:00,25.75,25.78,25.74,25.77,35700.0,25.75,25.78,25.74,25.77,35700.0
2010-02-17 12:00:00,25.78,25.83,25.77,25.83,36800.0,25.78,25.83,25.77,25.83,36800.0
2010-02-17 12:05:00,25.83,25.84,25.81,25.83,26100.0,25.83,25.84,25.81,25.83,26100.0
2010-02-17 12:10:00,25.83,25.84,25.81,25.81,12000.0,25.83,25.84,25.81,25.81,12000.0
2010-02-17 12:15:00,25.81,25.84,25.8,25.84,17000.0,25.81,25.84,25.8,25.84,17000.0
2010-02-17 12:20:00,25.84,25.91,25.84,25.9,25300.0,25.84,25.91,25.84,25.9,25300.0
2010-02-17 12:25:00,25.89,25.89,25.84,25.84,28300.0,25.89,25.89,25.84,25.84,28300.0
2010-02-17 12:30:00,25.83,25.84,25.81,25.84,64300.0,25.83,25.84,25.81,25.84,64300.0
2010-02-17 12:35:00,25.84,25.84,25.81,25.82,9100.0,25.84,25.84,25.81,25.82,9100.0
2010-02-17 12:40:00,25.81,25.84,25.81,25.82,31900.0,25.81,25.84,25.81,25.82,31900.0
2010-02-17 12:45:00,25.82,25.83,25.8,25.81,38000.0,25.82,25.83,25.8,25.81,38000.0
2010-02-17 12:50:00,25.82,25.82,25.77,25.8,34200.0,25.82,25.82,25.77,25.8,34200.0
2010-02-17 12:55:00,25.8,25.85,25.79,25.85,25700.0,25.8,25.85,25.79,25.85,25700.0
2010-02-17 13:00:00,25.84,25.85,25.84,25.85,15400.0,25.84,25.85,25.84,25.85,15400.0
2010-02-17 13:05:00,25.84,25.84,25.83,25.83,8200.0,25.84,25.84,25.83,25.83,8200.0
2010-02-17 13:10:00,25.84,25.84,25.82,25.83,17000.0,25.84,25.84,25.82,25.83,17000.0
2010-02-17 13:15:00,25.83,25.87,25.83,25.86,24300.0,25.83,25.87,25.83,25.86,24300.0
2010-02-17 13:20:00,25.87,25.9,25.86,25.89,37800.0,25.87,25.9,25.86,25.89,37800.0
2010-02-17 13:25:00,25.9,25.9,25.88,25.88,19300.0,25.9,25.9,25.88,25.88,19300.0
2010-02-17 13:30:00,25.88,25.88,25.86,25.87,22100.0,25.88,25.88,25.86,25.87,22100.0
2010-02-17 13:35:00,25.87,25.92,25.87,25.92,42800.0,25.87,25.92,25.87,25.92,42800.0
2010-02-17 13:40:00,25.91,25.92,25.91,25.91,7700.0,25.91,25.92,25.91,25.91,7700.0
2010-02-17 13:45:00,25.91,25.91,25.88,25.89,22700.0,25.91,25.91,25.88,25.89,22700.0
2010-02-17 13:50:00,25.88,25.9,25.88,25.89,11900.0,25.88,25.9,25.88,25.89,11900.0
2010-02-17 13:55:00,25.89,25.91,25.88,25.9,21100.0,25.89,25.91,25.88,25.9,21100.0
2010-02-17 14:00:00,25.91,25.92,25.88,25.89,108700.0,25.91,25.92,25.88,25.89,108700.0
2010-02-17 14:05:00,25.89,25.94,25.89,25.94,43500.0,25.89,25.94,25.89,25.94,43500.0
2010-02-17 14:10:00,25.93,25.95,25.92,25.92,23700.0,25.93,25.95,25.92,25.92,23700.0
2010-02-17 14:15:00,25.92,25.93,25.9,25.9,20300.0,25.92,25.93,25.9,25.9,20300.0
2010-02-17 14:20:00,25.91,25.92,25.89,25.9,38900.0,25.91,25.92,25.89,25.9,38900.0
2010-02-17 14:25:00,25.9,25.93,25.9,25.93,8700.0,25.9,25.93,25.9,25.93,8700.0
2010-02-17 14:30:00,25.93,25.93,25.91,25.92,19100.0,25.93,25.93,25.91,25.92,19100.0
2010-02-17 14:35:00,25.92,25.93,25.91,25.92,19000.0,25.92,25.93,25.91,25.92,19000.0
2010-02-17 14:40:00,25.92,25.93,25.92,25.92,4900.0,25.92,25.93,25.92,25.92,4900.0
2010-02-17 14:45:00,25.92,25.92,25.9,25.9,12100.0,25.92,25.92,25.9,25.9,12100.0
2010-02-17 14:50:00,25.9,25.91,25.9,25.91,9000.0,25.9,25.91,25.9,25.91,9000.0
2010-02-17 14:55:00,25.9,25.92,25.9,25.91,35400.0,25.9,25.92,25.9,25.91,35400.0
2010-02-17 15:00:00,25.91,25.92,25.9,25.91,15500.0,25.91,25.92,25.9,25.91,15500.0
2010-02-17 15:05:00,25.91,25.91,25.89,25.89,49500.0,25.91,25.91,25.89,25.89,49500.0
2010-02-17 15:10:00,25.89,25.91,25.88,25.91,594600.0,25.89,25.91,25.88,25.91,594600.0
2010-02-17 15:15:00,25.91,25.92,25.86,25.86,117700.0,25.91,25.92,25.86,25.86,117700.0
2010-02-17 15:20:00,25.86,25.88,25.86,25.87,50100.0,25.86,25.88,25.86,25.87,50100.0
2010-02-17 15:25:00,25.86,25.89,25.85,25.88,45300.0,25.86,25.89,25.85,25.88,45300.0
2010-02-17 15:30:00,25.88,25.89,25.88,25.89,24700.0,25.88,25.89,25.88,25.89,24700.0
2010-02-17 15:35:00,25.89,25.9,25.88,25.88,44500.0,25.89,25.9,25.88,25.88,44500.0
2010-02-17 15:40:00,25.88,25.89,25.84,25.88,70000.0,25.88,25.89,25.84,25.88,70000.0
2010-02-17 15:45:00,25.88,25.89,25.86,25.86,53800.0,25.88,25.89,25.86,25.86,53800.0
2010-02-17 15:50:00,25.86,25.92,25.85,25.91,157300.0,25.86,25.92,25.85,25.91,157300.0
2010-02-17 15:55:00,25.91,25.91,25.88,25.89,164000.0,25.91,25.91,25.88,25.89,164000.0
2010-02-18 09:30:00,25.95,26.0,25.83,25.84,56600.0,25.95,26.0,25.83,25.84,56600.0
2010-02-18 09:35:00,25.85,25.88,25.84,25.87,43100.0,25.85,25.88,25.84,25.87,43100.0
2010-02-18 09:40:00,25.87,25.89,25.73,25.73,70100.0,25.87,25.89,25.73,25.73,70100.0
2010-02-18 09:45:00,25.74,25.8,25.74,25.78,54800.0,25.74,25.8,25.74,25.78,54800.0
2010-02-18 09:50:00,25.78,25.91,25.77,25.91,31700.0,25.78,25.91,25.77,25.91,31700.0
2010-02-18 09:55:00,25.91,25.93,25.89,25.91,15100.0,25.91,25.93,25.89,25.91,15100.0
2010-02-18 10:00:00,25.89,25.97,25.87,25.95,33400.0,25.89,25.97,25.87,25.95,33400.0
2010-02-18 10:05:00,25.95,25.99,25.94,25.96,34600.0,25.95,25.99,25.94,25.96,34600.0
2010-02-18 10:10:00,25.95,25.97,25.91,25.95,25100.0,25.95,25.97,25.91,25.95,25100.0
2010-02-18 10:15:00,25.96,25.97,25.89,25.92,26600.0,25.96,25.97,25.89,25.92,26600.0
2010-02-18 10:20:00,25.92,25.94,25.9,25.94,19000.0,25.92,25.94,25.9,25.94,19000.0
2010-02-18 10:25:00,25.94,26.0,25.93,26.0,24400.0,25.94,26.0,25.93,26.0,24400.0
2010-02-18 10:30:00,26.0,26.01,25.94,25.96,50900.0,26.0,26.01,25.94,25.96,50900.0
2010-02-18 10:35:00,25.96,25.99,25.95,25.98,21300.0,25.96,25.99,25.95,25.98,21300.0
2010-02-18 10:40:00,25.98,26.04,25.97,26.02,37300.0,25.98,26.04,25.97,26.02,37300.0
2010-02-18 10:45:00,26.02,26.03,25.99,26.0,22000.0,26.02,26.03,25.99,26.0,22000.0
2010-02-18 10:50:00,26.0,26.01,25.99,26.0,31000.0,26.0,26.01,25.99,26.0,31000.0
2010-02-18 10:55:00,26.0,26.03,25.99,26.01,45700.0,26.0,26.03,25.99,26.01,45700.0
2010-02-18 11:00:00,26.01,26.01,25.98,26.0,19800.0,26.01,26.01,25.98,26.0,19800.0
2010-02-18 11:05:00,26.0,26.01,25.98,25.99,8400.0,26.0,26.01,25.98,25.99,8400.0
2010-02-18 11:10:00,25.99,25.99,25.97,25.98,18000.0,25.99,25.99,25.97,25.98,18000.0
2010-02-18 11:15:00,25.98,26.0,25.98,26.0,14000.0,25.98,26.0,25.98,26.0,14000.0
2010-02-18 11:20:00,26.0,26.02,25.99,26.0,20800.0,26.0,26.02,25.99,26.0,20800.0
2010-02-18 11:25:00,26.0,26.0,25.98,25.98,45000.0,26.0,26.0,25.98,25.98,45000.0
2010-02-18 11:30:00,25.98,25.99,25.98,25.98,25500.0,25.98,25.99,25.98,25.98,25500.0
2010-02-18 11:35:00,25.98,25.99,25.98,25.98,6400.0,25.98,25.99,25.98,25.98,6400.0
2010-02-18 11:40:00,25.98,25.99,25.98,25.98,18800.0,25.98,25.99,25.98,25.98,18800.0
2010-02-18 11:45:00,25.98,26.02,25.98,26.01,19200.0,25.98,26.02,25.98,26.01,19200.0
2010-02-18 11:50:00,26.01,26.03,26.0,26.02,13200.0,26.01,26.03,26.0,26.02,13200.0
2010-02-18 11:55:00,26.01,26.01,26.0,26.0,5900.0,26.01,26.01,26.0,26.0,5900.0
2010-02-18 12:00:00,26.01,26.02,26.0,26.01,34800.0,26.01,26.02,26.0,26.01,34800.0
2010-02-18 12:05:00,26.01,26.01,25.95,25.95,15100.0,26.01,26.01,25.95,25.95,15100.0
2010-02-18 12:10:00,25.95,25.97,25.91,25.92,25700.0,25.95,25.97,25.91,25.92,25700.0
2010-02-18 12:15:00,25.91,25.93,25.91,25.92,6700.0,25.91,25.93,25.91,25.92,6700.0
2010-02-18 12:20:00,25.92,25.95,25.92,25.95,14500.0,25.92,25.95,25.92,25.95,14500.0
2010-02-18 12:25:00,25.95,25.96,25.94,25.94,6100.0,25.95,25.96,25.94,25.94,6100.0
2010-02-18 12:30:00,25.95,25.95,25.91,25.91,9600.0,25.95,25.95,25.91,25.91,9600.0
2010-02-18 12:35:00,25.91,25.91,25.9,25.9,5500.0,25.91,25.91,25.9,25.9,5500.0
2010-02-18 12:40:00,25.9,25.9,25.89,25.89,9500.0,25.9,25.9,25.89,25.89,9500.0
2010-02-18 12:45:00,25.9,25.9,25.87,25.87,44600.0,25.9,25.9,25.87,25.87,44600.0
2010-02-18 12:50:00,25.88,25.88,25.86,25.86,8300.0,25.88,25.88,25.86,25.86,8300.0
2010-02-18 12:55:00,25.87,25.87,25.84,25.84,40300.0,25.87,25.87,25.84,25.84,40300.0
2010-02-18 13:00:00,25.84,25.86,25.84,25.86,17000.0,25.84,25.86,25.84,25.86,17000.0
2010-02-18 13:05:00,25.85,25.86,25.84,25.85,20100.0,25.85,25.86,25.84,25.85,20100.0
2010-02-18 13:10:00,25.84,25.86,25.83,25.84,12400.0,25.84,25.86,25.83,25.84,12400.0
2010-02-18 13:15:00,25.83,25.84,25.82,25.84,13900.0,25.83,25.84,25.82,25.84,13900.0
2010-02-18 13:20:00,25.83,25.84,25.83,25.84,17400.0,25.83,25.84,25.83,25.84,17400.0
2010-02-18 13:25:00,25.83,25.84,25.8,25.81,23200.0,25.83,25.84,25.8,25.81,23200.0
2010-02-18 13:30:00,25.8,25.83,25.79,25.82,19700.0,25.8,25.83,25.79,25.82,19700.0
2010-02-18 13:35:00,25.82,25.86,25.82,25.86,6900.0,25.82,25.86,25.82,25.86,6900.0
2010-02-18 13:40:00,25.86,25.9,25.86,25.89,15700.0,25.86,25.9,25.86,25.89,15700.0
2010-02-18 13:45:00,25.89,25.91,25.89,25.91,5600.0,25.89,25.91,25.89,25.91,5600.0
2010-02-18 13:50:00,25.91,25.91,25.88,25.89,16200.0,25.91,25.91,25.88,25.89,16200.0
2010-02-18 13:55:00,25.89,25.91,25.88,25.89,19200.0,25.89,25.91,25.88,25.89,19200.0
2010-02-18 14:00:00,25.88,25.91,25.88,25.88,18600.0,25.88,25.91,25.88,25.88,18600.0
2010-02-18 14:05:00,25.88,25.89,25.86,25.86,11600.0,25.88,25.89,25.86,25.86,11600.0
2010-02-18 14:10:00,25.86,25.87,25.86,25.86,10700.0,25.86,25.87,25.86,25.86,10700.0
2010-02-18 14:15:00,25.86,25.94,25.86,25.94,31100.0,25.86,25.94,25.86,25.94,31100.0
2010-02-18 14:20:00,25.93,25.95,25.93,25.95,10900.0,25.93,25.95,25.93,25.95,10900.0
2010-02-18 14:25:00,25.95,25.97,25.92,25.92,42600.0,25.95,25.97,25.92,25.92,42600.0
2010-02-18 14:30:00,25.92,25.96,25.92,25.95,14700.0,25.92,25.96,25.92,25.95,14700.0
2010-02-18 14:35:00,25.95,25.98,25.95,25.97,45300.0,25.95,25.98,25.95,25.97,45300.0
2010-02-18 14:40:00,25.97,25.97,25.92,25.92,40600.0,25.97,25.97,25.92,25.92,40600.0
2010-02-18 14:45:00,25.92,25.95,25.92,25.94,23800.0,25.92,25.95,25.92,25.94,23800.0
2010-02-18 14:50:00,25.94,25.96,25.93,25.95,42100.0,25.94,25.96,25.93,25.95,42100.0
2010-02-18 14:55:00,25.96,25.97,25.95,25.97,14300.0,25.96,25.97,25.95,25.97,14300.0
2010-02-18 15:00:00,25.96,25.98,25.94,25.95,27600.0,25.96,25.98,25.94,25.95,27600.0
2010-02-18 15:05:00,25.95,25.95,25.93,25.93,29600.0,25.95,25.95,25.93,25.93,29600.0
2010-02-18 15:10:00,25.93,25.94,25.91,25.92,21600.0,25.93,25.94,25.91,25.92,21600.0
2010-02-18 15:15:00,25.92,25.93,25.91,25.92,35800.0,25.92,25.93,25.91,25.92,35800.0
2010-02-18 15:20:00,25.92,25.92,25.91,25.91,22500.0,25.92,25.92,25.91,25.91,22500.0
2010-02-18 15:25:00,25.91,25.92,25.9,25.91,73000.0,25.91,25.92,25.9,25.91,73000.0
2010-02-18 15:30:00,25.9,25.93,25.9,25.93,54500.0,25.9,25.93,25.9,25.93,54500.0
2010-02-18 15:35:00,25.93,25.94,25.92,25.94,23600.0,25.93,25.94,25.92,25.94,23600.0
2010-02-18 15:40:00,25.93,25.94,25.91,25.92,57800.0,25.93,25.94,25.91,25.92,57800.0
2010-02-18 15:45:00,25.92,25.93,25.9,25.91,94600.0,25.92,25.93,25.9,25.91,94600.0
2010-02-18 15:50:00,25.9,25.91,25.87,25.9,138500.0,25.9,25.91,25.87,25.9,138500.0
2010-02-18 15:55:00,25.89,25.91,25.89,25.91,82700.0,25.89,25.91,25.89,25.91,82700.0
2010-02-19 09:30:00,25.81,25.99,25.81,25.92,216400.0,25.81,25.99,25.81,25.92,216400.0
2010-02-19 09:35:00,25.88,25.97,25.81,25.97,61400.0,25.88,25.97,25.81,25.97,61400.0
2010-02-19 09:40:00,25.98,25.99,25.91,25.95,35200.0,25.98,25.99,25.91,25.95,35200.0
2010-02-19 09:45:00,25.95,25.98,25.88,25.9,65600.0,25.95,25.98,25.88,25.9,65600.0
2010-02-19 09:50:00,25.9,25.9,25.87,25.89,37900.0,25.9,25.9,25.87,25.89,37900.0
2010-02-19 09:55:00,25.89,25.9,25.85,25.87,20000.0,25.89,25.9,25.85,25.87,20000.0
2010-02-19 10:00:00,25.87,25.9,25.83,25.89,23000.0,25.87,25.9,25.83,25.89,23000.0
2010-02-19 10:05:00,25.9,25.94,25.88,25.93,53200.0,25.9,25.94,25.88,25.93,53200.0
2010-02-19 10:10:00,25.94,25.94,25.88,25.91,28200.0,25.94,25.94,25.88,25.91,28200.0
2010-02-19 10:15:00,25.9,25.91,25.86,25.9,23100.0,25.9,25.91,25.86,25.9,23100.0
2010-02-19 10:20:00,25.9,25.94,25.89,25.91,57300.0,25.9,25.94,25.89,25.91,57300.0
2010-02-19 10:25:00,25.91,25.99,25.89,25.94,48100.0,25.91,25.99,25.89,25.94,48100.0
2010-02-19 10:30:00,25.95,25.97,25.93,25.96,23200.0,25.95,25.97,25.93,25.96,23200.0
2010-02-19 10:35:00,25.96,25.96,25.91,25.95,45300.0,25.96,25.96,25.91,25.95,45300.0
2010-02-19 10:40:00,25.95,26.02,25.95,26.02,59200.0,25.95,26.02,25.95,26.02,59200.0
2010-02-19 10:45:00,26.02,26.08,26.02,26.07,37800.0,26.02,26.08,26.02,26.07,37800.0
2010-02-19 10:50:00,26.07,26.07,26.03,26.04,26500.0,26.07,26.07,26.03,26.04,26500.0
2010-02-19 10:55:00,26.05,26.05,26.04,26.05,12200.0,26.05,26.05,26.04,26.05,12200.0
2010-02-19 11:00:00,26.05,26.05,26.04,26.05,19200.0,26.05,26.05,26.04,26.05,19200.0
2010-02-19 11:05:00,26.04,26.05,26.01,26.05,43900.0,26.04,26.05,26.01,26.05,43900.0
2010-02-19 11:10:00,26.06,26.15,26.04,26.14,33400.0,26.06,26.15,26.04,26.14,33400.0
2010-02-19 11:15:00,26.14,26.16,26.13,26.15,29500.0,26.14,26.16,26.13,26.15,29500.0
2010-02-19 11:20:00,26.15,26.21,26.15,26.19,34500.0,26.15,26.21,26.15,26.19,34500.0
2010-02-19 11:25:00,26.18,26.18,26.15,26.17,12600.0,26.18,26.18,26.15,26.17,12600.0
2010-02-19 11:30:00,26.17,26.18,26.15,26.17,15900.0,26.17,26.18,26.15,26.17,15900.0
2010-02-19 11:35:00,26.17,26.17,26.14,26.15,15100.0,26.17,26.17,26.14,26.15,15100.0
2010-02-19 11:40:00,26.15,26.16,26.14,26.14,22300.0,26.15,26.16,26.14,26.14,22300.0
2010-02-19 11:45:00,26.15,26.16,26.13,26.14,13600.0,26.15,26.16,26.13,26.14,13600.0
2010-02-19 11:50:00,26.14,26.14,26.09,26.1,31600.0,26.14,26.14,26.09,26.1,31600.0
2010-02-19 11:55:00,26.09,26.15,26.09,26.14,60700.0,26.09,26.15,26.09,26.14,60700.0
2010-02-19 12:00:00,26.14,26.15,26.11,26.11,19200.0,26.14,26.15,26.11,26.11,19200.0
2010-02-19 12:05:00,26.11,26.14,26.1,26.12,15700.0,26.11,26.14,26.1,26.12,15700.0
2010-02-19 12:10:00,26.12,26.13,26.12,26.12,2300.0,26.12,26.13,26.12,26.12,2300.0
2010-02-19 12:15:00,26.13,26.16,26.12,26.16,7600.0,26.13,26.16,26.12,26.16,7600.0
2010-02-19 12:20:00,26.16,26.19,26.14,26.19,21000.0,26.16,26.19,26.14,26.19,21000.0
2010-02-19 12:25:00,26.18,26.21,26.17,26.19,16200.0,26.18,26.21,26.17,26.19,16200.0
2010-02-19 12:30:00,26.19,26.2,26.16,26.18,53500.0,26.19,26.2,26.16,26.18,53500.0
2010-02-19 12:35:00,26.19,26.21,26.19,26.2,25500.0,26.19,26.21,26.19,26.2,25500.0
2010-02-19 12:40:00,26.21,26.22,26.18,26.18,28000.0,26.21,26.22,26.18,26.18,28000.0
2010-02-19 12:45:00,26.18,26.19,26.17,26.17,21500.0,26.18,26.19,26.17,26.17,21500.0
2010-02-19 12:50:00,26.16,26.16,26.13,26.13,20200.0,26.16,26.16,26.13,26.13,20200.0
2010-02-19 12:55:00,26.14,26.18,26.13,26.18,15200.0,26.14,26.18,26.13,26.18,15200.0
2010-02-19 13:00:00,26.19,26.2,26.17,26.17,21700.0,26.19,26.2,26.17,26.17,21700.0
2010-02-19 13:05:00,26.17,26.18,26.17,26.18,7500.0,26.17,26.18,26.17,26.18,7500.0
2010-02-19 13:10:00,26.19,26.19,26.17,26.17,6000.0,26.19,26.19,26.17,26.17,6000.0
2010-02-19 13:15:00,26.17,26.18,26.17,26.18,6800.0,26.17,26.18,26.17,26.18,6800.0
2010-02-19 13:20:00,26.18,26.19,26.17,26.18,7200.0,26.18,26.19,26.17,26.18,7200.0
2010-02-19 13:25:00,26.18,26.19,26.16,26.16,18400.0,26.18,26.19,26.16,26.16,18400.0
2010-02-19 13:30:00,26.16,26.17,26.15,26.17,19500.0,26.16,26.17,26.15,26.17,19500.0
2010-02-19 13:35:00,26.17,26.17,26.16,26.17,7300.0,26.17,26.17,26.16,26.17,7300.0
2010-02-19 13:40:00,26.17,26.17,26.16,26.17,4600.0,26.17,26.17,26.16,26.17,4600.0
2010-02-19 13:45:00,26.17,26.17,26.15,26.16,11000.0,26.17,26.17,26.15,26.16,11000.0
2010-02-19 13:50:00,26.15,26.16,26.12,26.13,17600.0,26.15,26.16,26.12,26.13,17600.0
2010-02-19 13:55:00,26.13,26.14,26.13,26.13,12400.0,26.13,26.14,26.13,26.13,12400.0
2010-02-19 14:00:00,26.13,26.14,26.1,26.1,9600.0,26.13,26.14,26.1,26.1,9600.0
2010-02-19 14:05:00,26.1,26.11,26.06,26.06,18500.0,26.1,26.11,26.06,26.06,18500.0
2010-02-19 14:10:00,26.05,26.06,26.04,26.05,17500.0,26.05,26.06,26.04,26.05,17500.0
2010-02-19 14:15:00,26.05,26.05,26.03,26.05,23700.0,26.05,26.05,26.03,26.05,23700.0
2010-02-19 14:20:00,26.05,26.05,26.04,26.04,5900.0,26.05,26.05,26.04,26.04,5900.0
2010-02-19 14:25:00,26.05,26.05,26.04,26.04,7900.0,26.05,26.05,26.04,26.04,7900.0
2010-02-19 14:30:00,26.04,26.05,26.04,26.05,17200.0,26.04,26.05,26.04,26.05,17200.0
2010-02-19 14:35:00,26.05,26.06,26.04,26.06,9400.0,26.05,26.06,26.04,26.06,9400.0
2010-02-19 14:40:00,26.05,26.07,26.05,26.07,7800.0,26.05,26.07,26.05,26.07,7800.0
2010-02-19 14:45:00,26.07,26.07,26.03,26.04,24100.0,26.07,26.07,26.03,26.04,24100.0
2010-02-19 14:50:00,26.04,26.09,26.03,26.07,74200.0,26.04,26.09,26.03,26.07,74200.0
2010-02-19 14:55:00,26.07,26.1,26.07,26.07,22600.0,26.07,26.1,26.07,26.07,22600.0
2010-02-19 15:00:00,26.07,26.08,26.06,26.07,10700.0,26.07,26.08,26.06,26.07,10700.0
2010-02-19 15:05:00,26.07,26.08,26.04,26.05,31700.0,26.07,26.08,26.04,26.05,31700.0
2010-02-19 15:10:00,26.05,26.05,25.96,25.97,74800.0,26.05,26.05,25.96,25.97,74800.0
2010-02-19 15:15:00,25.96,25.98,25.95,25.96,32200.0,25.96,25.98,25.95,25.96,32200.0
2010-02-19 15:20:00,25.95,26.0,25.95,25.99,19300.0,25.95,26.0,25.95,25.99,19300.0
2010-02-19 15:25:00,25.99,26.01,25.99,26.0,27900.0,25.99,26.01,25.99,26.0,27900.0
2010-02-19 15:30:00,26.0,26.03,26.0,26.02,36300.0,26.0,26.03,26.0,26.02,36300.0
2010-02-19 15:35:00,26.02,26.03,26.02,26.03,29200.0,26.02,26.03,26.02,26.03,29200.0
2010-02-19 15:40:00,26.03,26.06,26.02,26.04,63800.0,26.03,26.06,26.02,26.04,63800.0
2010-02-19 15:45:00,26.04,26.04,26.02,26.02,133900.0,26.04,26.04,26.02,26.02,133900.0
2010-02-19 15:50:00,26.03,26.04,26.0,26.0,122700.0,26.03,26.04,26.0,26.0,122700.0
2010-02-19 15:55:00,26.0,26.01,25.93,25.99,388800.0,26.0,26.01,25.93,25.99,388800.0
2010-02-22 09:30:00,26.04,26.24,25.99,26.03,33100.0,26.04,26.24,25.99,26.03,33100.0
2010-02-22 09:35:00,26.03,26.06,26.01,26.05,40000.0,26.03,26.06,26.01,26.05,40000.0
2010-02-22 09:40:00,26.03,26.05,25.97,26.03,51400.0,26.03,26.05,25.97,26.03,51400.0
2010-02-22 09:45:00,26.03,26.09,26.01,26.03,63000.0,26.03,26.09,26.01,26.03,63000.0
2010-02-22 09:50:00,26.02,26.08,26.02,26.08,44900.0,26.02,26.08,26.02,26.08,44900.0
2010-02-22 09:55:00,26.08,26.1,26.01,26.03,49300.0,26.08,26.1,26.01,26.03,49300.0
2010-02-22 10:00:00,26.05,26.08,25.95,26.03,59900.0,26.05,26.08,25.95,26.03,59900.0
2010-02-22 10:05:00,26.04,26.1,26.02,26.04,32300.0,26.04,26.1,26.02,26.04,32300.0
2010-02-22 10:10:00,26.05,26.1,26.0,26.0,61200.0,26.05,26.1,26.0,26.0,61200.0
2010-02-22 10:15:00,26.0,26.06,26.0,26.01,20300.0,26.0,26.06,26.0,26.01,20300.0
2010-02-22 10:20:00,26.01,26.12,26.01,26.11,28700.0,26.01,26.12,26.01,26.11,28700.0
2010-02-22 10:25:00,26.11,26.17,26.11,26.16,37900.0,26.11,26.17,26.11,26.16,37900.0
2010-02-22 10:30:00,26.17,26.19,26.16,26.17,50400.0,26.17,26.19,26.16,26.17,50400.0
2010-02-22 10:35:00,26.18,26.22,26.17,26.21,29000.0,26.18,26.22,26.17,26.21,29000.0
2010-02-22 10:40:00,26.22,26.28,26.21,26.25,28200.0,26.22,26.28,26.21,26.25,28200.0
2010-02-22 10:45:00,26.25,26.25,26.2,26.21,14400.0,26.25,26.25,26.2,26.21,14400.0
2010-02-22 10:50:00,26.2,26.21,26.2,26.2,11700.0,26.2,26.21,26.2,26.2,11700.0
2010-02-22 10:55:00,26.2,26.24,26.18,26.2,56200.0,26.2,26.24,26.18,26.2,56200.0
2010-02-22 11:00:00,26.19,26.22,26.19,26.2,38200.0,26.19,26.22,26.19,26.2,38200.0
2010-02-22 11:05:00,26.2,26.2,26.17,26.17,50400.0,26.2,26.2,26.17,26.17,50400.0
2010-02-22 11:10:00,26.17,26.19,26.17,26.19,54900.0,26.17,26.19,26.17,26.19,54900.0
2010-02-22 11:15:00,26.19,26.2,26.17,26.19,77000.0,26.19,26.2,26.17,26.19,77000.0
2010-02-22 11:20:00,26.19,26.2,26.16,26.17,25800.0,26.19,26.2,26.16,26.17,25800.0
2010-02-22 11:25:00,26.17,26.2,26.13,26.16,28000.0,26.17,26.2,26.13,26.16,28000.0
2010-02-22 11:30:00,26.16,26.19,26.16,26.17,35700.0,26.16,26.19,26.16,26.17,35700.0
2010-02-22 11:35:00,26.17,26.17,26.09,26.15,68000.0,26.17,26.17,26.09,26.15,68000.0
2010-02-22 11:40:00,26.15,26.19,26.15,26.19,33800.0,26.15,26.19,26.15,26.19,33800.0
2010-02-22 11:45:00,26.19,26.2,26.15,26.16,22100.0,26.19,26.2,26.15,26.16,22100.0
2010-02-22 11:50:00,26.16,26.16,26.14,26.14,4600.0,26.16,26.16,26.14,26.14,4600.0
2010-02-22 11:55:00,26.14,26.16,26.13,26.13,13400.0,26.14,26.16,26.13,26.13,13400.0
2010-02-22 12:00:00,26.13,26.14,26.12,26.12,10900.0,26.13,26.14,26.12,26.12,10900.0
2010-02-22 12:05:00,26.13,26.14,26.12,26.13,15600.0,26.13,26.14,26.12,26.13,15600.0
2010-02-22 12:10:00,26.14,26.16,26.13,26.15,9000.0,26.14,26.16,26.13,26.15,9000.0
2010-02-22 12:15:00,26.15,26.16,26.11,26.11,19200.0,26.15,26.16,26.11,26.11,19200.0
2010-02-22 12:20:00,26.12,26.13,26.11,26.11,5800.0,26.12,26.13,26.11,26.11,5800.0
2010-02-22 12:25:00,26.11,26.11,26.1,26.1,18000.0,26.11,26.11,26.1,26.1,18000.0
2010-02-22 12:30:00,26.11,26.13,26.1,26.13,20100.0,26.11,26.13,26.1,26.13,20100.0
2010-02-22 12:35:00,26.14,26.22,26.14,26.21,20600.0,26.14,26.22,26.14,26.21,20600.0
2010-02-22 12:40:00,26.22,26.22,26.19,26.19,11400.0,26.22,26.22,26.19,26.19,11400.0
2010-02-22 12:45:00,26.19,26.21,26.19,26.19,11600.0,26.19,26.21,26.19,26.19,11600.0
2010-02-22 12:50:00,26.18,26.18,26.14,26.15,19000.0,26.18,26.18,26.14,26.15,19000.0
2010-02-22 12:55:00,26.15,26.17,26.14,26.17,12300.0,26.15,26.17,26.14,26.17,12300.0
2010-02-22 13:00:00,26.17,26.17,26.15,26.16,17500.0,26.17,26.17,26.15,26.16,17500.0
2010-02-22 13:05:00,26.15,26.16,26.1,26.11,15400.0,26.15,26.16,26.1,26.11,15400.0
2010-02-22 13:10:00,26.11,26.13,26.11,26.11,8600.0,26.11,26.13,26.11,26.11,8600.0
2010-02-22 13:15:00,26.11,26.14,26.11,26.13,14600.0,26.11,26.14,26.11,26.13,14600.0
2010-02-22 13:20:00,26.12,26.16,26.12,26.15,13800.0,26.12,26.16,26.12,26.15,13800.0
2010-02-22 13:25:00,26.16,26.2,26.16,26.2,24300.0,26.16,26.2,26.16,26.2,24300.0
2010-02-22 13:30:00,26.2,26.21,26.19,26.21,15600.0,26.2,26.21,26.19,26.21,15600.0
2010-02-22 13:35:00,26.22,26.26,26.2,26.21,189800.0,26.22,26.26,26.2,26.21,189800.0
2010-02-22 13:40:00,26.22,26.25,26.18,26.25,33800.0,26.22,26.25,26.18,26.25,33800.0
2010-02-22 13:45:00,26.26,26.3,26.25,26.27,41900.0,26.26,26.3,26.25,26.27,41900.0
2010-02-22 13:50:00,26.27,26.32,26.27,26.32,56100.0,26.27,26.32,26.27,26.32,56100.0
2010-02-22 13:55:00,26.33,26.39,26.3,26.38,165500.0,26.33,26.39,26.3,26.38,165500.0
2010-02-22 14:00:00,26.39,26.4,26.37,26.38,79100.0,26.39,26.4,26.37,26.38,79100.0
2010-02-22 14:05:00,26.38,26.38,26.31,26.33,57900.0,26.38,26.38,26.31,26.33,57900.0
2010-02-22 14:10:00,26.32,26.32,26.29,26.31,22100.0,26.32,26.32,26.29,26.31,22100.0
2010-02-22 14:15:00,26.31,26.36,26.31,26.35,25400.0,26.31,26.36,26.31,26.35,25400.0
2010-02-22 14:20:00,26.36,26.52,26.36,26.51,182800.0,26.36,26.52,26.36,26.51,182800.0
2010-02-22 14:25:00,26.52,26.53,26.51,26.51,50600.0,26.52,26.53,26.51,26.51,50600.0
2010-02-22 14:30:00,26.51,26.55,26.5,26.54,160900.0,26.51,26.55,26.5,26.54,160900.0
2010-02-22 14:35:00,26.53,26.53,26.44,26.44,108100.0,26.53,26.53,26.44,26.44,108100.0
2010-02-22 14:40:00,26.43,26.43,26.37,26.38,37300.0,26.43,26.43,26.37,26.38,37300.0
2010-02-22 14:45:00,26.39,26.39,26.36,26.36,20000.0,26.39,26.39,26.36,26.36,20000.0
2010-02-22 14:50:00,26.37,26.4,26.36,26.39,11700.0,26.37,26.4,26.36,26.39,11700.0
2010-02-22 14:55:00,26.4,26.4,26.37,26.37,27200.0,26.4,26.4,26.37,26.37,27200.0
2010-02-22 15:00:00,26.38,26.38,26.27,26.27,149100.0,26.38,26.38,26.27,26.27,149100.0
2010-02-22 15:05:00,26.28,26.28,26.23,26.25,96800.0,26.28,26.28,26.23,26.25,96800.0
2010-02-22 15:10:00,26.24,26.25,26.2,26.21,101400.0,26.24,26.25,26.2,26.21,101400.0
2010-02-22 15:15:00,26.22,26.22,26.2,26.2,55400.0,26.22,26.22,26.2,26.2,55400.0
2010-02-22 15:20:00,26.21,26.21,26.18,26.18,57700.0,26.21,26.21,26.18,26.18,57700.0
2010-02-22 15:25:00,26.17,26.18,26.14,26.15,104400.0,26.17,26.18,26.14,26.15,104400.0
2010-02-22 15:30:00,26.14,26.16,26.14,26.16,46700.0,26.14,26.16,26.14,26.16,46700.0
2010-02-22 15:35:00,26.16,26.16,26.15,26.16,35500.0,26.16,26.16,26.15,26.16,35500.0
2010-02-22 15:40:00,26.15,26.16,26.08,26.08,74000.0,26.15,26.16,26.08,26.08,74000.0
2010-02-22 15:45:00,26.09,26.14,26.09,26.11,70100.0,26.09,26.14,26.09,26.11,70100.0
2010-02-22 15:50:00,26.1,26.1,26.08,26.08,103600.0,26.1,26.1,26.08,26.08,103600.0
2010-02-22 15:55:00,26.08,26.1,26.04,26.08,222900.0,26.08,26.1,26.04,26.08,222900.0
2010-02-23 09:30:00,26.06,26.06,25.84,26.04,24300.0,26.06,26.06,25.84,26.04,24300.0
2010-02-23 09:35:00,26.03,26.15,26.0,26.13,94000.0,26.03,26.15,26.0,26.13,94000.0
2010-02-23 09:40:00,26.13,26.16,26.07,26.09,51200.0,26.13,26.16,26.07,26.09,51200.0
2010-02-23 09:45:00,26.09,26.1,25.98,26.0,103300.0,26.09,26.1,25.98,26.0,103300.0
2010-02-23 09:50:00,25.99,26.0,25.91,25.94,33700.0,25.99,26.0,25.91,25.94,33700.0
2010-02-23 09:55:00,25.95,25.95,25.86,25.87,68000.0,25.95,25.95,25.86,25.87,68000.0
2010-02-23 10:00:00,25.86,25.9,25.7,25.78,113800.0,25.86,25.9,25.7,25.78,113800.0
2010-02-23 10:05:00,25.78,25.79,25.73,25.76,84400.0,25.78,25.79,25.73,25.76,84400.0
2010-02-23 10:10:00,25.75,25.77,25.67,25.67,199100.0,25.75,25.77,25.67,25.67,199100.0
2010-02-23 10:15:00,25.66,25.76,25.63,25.73,51900.0,25.66,25.76,25.63,25.73,51900.0
2010-02-23 10:20:00,25.74,25.8,25.74,25.8,45000.0,25.74,25.8,25.74,25.8,45000.0
2010-02-23 10:25:00,25.8,25.82,25.77,25.8,170000.0,25.8,25.82,25.77,25.8,170000.0
2010-02-23 10:30:00,25.8,25.88,25.8,25.84,106600.0,25.8,25.88,25.8,25.84,106600.0
2010-02-23 10:35:00,25.85,25.85,25.77,25.8,54000.0,25.85,25.85,25.77,25.8,54000.0
2010-02-23 10:40:00,25.8,25.8,25.77,25.78,38900.0,25.8,25.8,25.77,25.78,38900.0
2010-02-23 10:45:00,25.79,25.8,25.76,25.78,90800.0,25.79,25.8,25.76,25.78,90800.0
2010-02-23 10:50:00,25.79,25.79,25.67,25.68,151900.0,25.79,25.79,25.67,25.68,151900.0
2010-02-23 10:55:00,25.68,25.71,25.66,25.7,64000.0,25.68,25.71,25.66,25.7,64000.0
2010-02-23 11:00:00,25.7,25.78,25.68,25.76,82100.0,25.7,25.78,25.68,25.76,82100.0
2010-02-23 11:05:00,25.76,25.76,25.74,25.74,184500.0,25.76,25.76,25.74,25.74,184500.0
2010-02-23 11:10:00,25.75,25.75,25.71,25.71,31100.0,25.75,25.75,25.71,25.71,31100.0
2010-02-23 11:15:00,25.71,25.75,25.7,25.74,73700.0,25.71,25.75,25.7,25.74,73700.0
2010-02-23 11:20:00,25.74,25.76,25.69,25.69,117800.0,25.74,25.76,25.69,25.69,117800.0
2010-02-23 11:25:00,25.69,25.69,25.65,25.66,28600.0,25.69,25.69,25.65,25.66,28600.0
2010-02-23 11:30:00,25.66,25.7,25.66,25.68,27800.0,25.66,25.7,25.66,25.68,27800.0
2010-02-23 11:35:00,25.68,25.69,25.65,25.65,28600.0,25.68,25.69,25.65,25.65,28600.0
2010-02-23 11:40:00,25.65,25.7,25.65,25.69,64000.0,25.65,25.7,25.65,25.69,64000.0
2010-02-23 11:45:00,25.7,25.7,25.69,25.7,29500.0,25.7,25.7,25.69,25.7,29500.0
2010-02-23 11:50:00,25.7,25.7,25.67,25.68,24800.0,25.7,25.7,25.67,25.68,24800.0
2010-02-23 11:55:00,25.68,25.69,25.67,25.69,29800.0,25.68,25.69,25.67,25.69,29800.0
2010-02-23 12:00:00,25.68,25.69,25.65,25.66,39800.0,25.68,25.69,25.65,25.66,39800.0
2010-02-23 12:05:00,25.65,25.7,25.65,25.7,41300.0,25.65,25.7,25.65,25.7,41300.0
2010-02-23 12:10:00,25.7,25.7,25.69,25.7,19200.0,25.7,25.7,25.69,25.7,19200.0
2010-02-23 12:15:00,25.69,25.7,25.66,25.68,24100.0,25.69,25.7,25.66,25.68,24100.0
2010-02-23 12:20:00,25.69,25.7,25.66,25.66,46500.0,25.69,25.7,25.66,25.66,46500.0
2010-02-23 12:25:00,25.66,25.66,25.63,25.63,16500.0,25.66,25.66,25.63,25.63,16500.0
2010-02-23 12:30:00,25.64,25.64,25.61,25.61,47900.0,25.64,25.64,25.61,25.61,47900.0
2010-02-23 12:35:00,25.62,25.65,25.6,25.65,61600.0,25.62,25.65,25.6,25.65,61600.0
2010-02-23 12:40:00,25.64,25.67,25.64,25.66,15000.0,25.64,25.67,25.64,25.66,15000.0
2010-02-23 12:45:00,25.67,25.67,25.59,25.59,66400.0,25.67,25.67,25.59,25.59,66400.0
2010-02-23 12:50:00,25.6,25.61,25.57,25.61,72700.0,25.6,25.61,25.57,25.61,72700.0
2010-02-23 12:55:00,25.62,25.67,25.61,25.67,41000.0,25.62,25.67,25.61,25.67,41000.0
2010-02-23 13:00:00,25.67,25.68,25.66,25.66,4700.0,25.67,25.68,25.66,25.66,4700.0
2010-02-23 13:05:00,25.67,25.69,25.64,25.69,26800.0,25.67,25.69,25.64,25.69,26800.0
2010-02-23 13:10:00,25.69,25.71,25.67,25.68,65300.0,25.69,25.71,25.67,25.68,65300.0
2010-02-23 13:15:00,25.68,25.73,25.67,25.67,50100.0,25.68,25.73,25.67,25.67,50100.0
2010-02-23 13:20:00,25.66,25.74,25.65,25.74,34800.0,25.66,25.74,25.65,25.74,34800.0
2010-02-23 13:25:00,25.74,25.79,25.74,25.77,39700.0,25.74,25.79,25.74,25.77,39700.0
2010-02-23 13:30:00,25.78,25.78,25.74,25.74,14700.0,25.78,25.78,25.74,25.74,14700.0
2010-02-23 13:35:00,25.74,25.76,25.72,25.76,23600.0,25.74,25.76,25.72,25.76,23600.0
2010-02-23 13:40:00,25.76,25.77,25.71,25.73,50400.0,25.76,25.77,25.71,25.73,50400.0
2010-02-23 13:45:00,25.72,25.78,25.71,25.78,41000.0,25.72,25.78,25.71,25.78,41000.0
2010-02-23 13:50:00,25.78,25.81,25.77,25.79,29300.0,25.78,25.81,25.77,25.79,29300.0
2010-02-23 13:55:00,25.79,25.8,25.76,25.76,23700.0,25.79,25.8,25.76,25.76,23700.0
2010-02-23 14:00:00,25.77,25.77,25.73,25.77,41400.0,25.77,25.77,25.73,25.77,41400.0
2010-02-23 14:05:00,25.77,25.82,25.77,25.82,24200.0,25.77,25.82,25.77,25.82,24200.0
2010-02-23 14:10:00,25.82,25.88,25.82,25.85,53100.0,25.82,25.88,25.82,25.85,53100.0
2010-02-23 14:15:00,25.85,25.89,25.84,25.87,56300.0,25.85,25.89,25.84,25.87,56300.0
2010-02-23 14:20:00,25.88,25.88,25.86,25.87,39300.0,25.88,25.88,25.86,25.87,39300.0
2010-02-23 14:25:00,25.87,25.87,25.85,25.85,20300.0,25.87,25.87,25.85,25.85,20300.0
2010-02-23 14:30:00,25.86,25.86,25.82,25.83,18300.0,25.86,25.86,25.82,25.83,18300.0
2010-02-23 14:35:00,25.83,25.83,25.81,25.82,86100.0,25.83,25.83,25.81,25.82,86100.0
2010-02-23 14:40:00,25.82,25.84,25.78,25.81,52500.0,25.82,25.84,25.78,25.81,52500.0
2010-02-23 14:45:00,25.81,25.81,25.76,25.78,26100.0,25.81,25.81,25.76,25.78,26100.0
2010-02-23 14:50:00,25.78,25.8,25.77,25.77,88000.0,25.78,25.8,25.77,25.77,88000.0
2010-02-23 14:55:00,25.77,25.78,25.73,25.75,109300.0,25.77,25.78,25.73,25.75,109300.0
2010-02-23 15:00:00,25.74,25.78,25.73,25.76,85200.0,25.74,25.78,25.73,25.76,85200.0
2010-02-23 15:05:00,25.76,25.78,25.76,25.77,25000.0,25.76,25.78,25.76,25.77,25000.0
2010-02-23 15:10:00,25.77,25.78,25.73,25.76,96800.0,25.77,25.78,25.73,25.76,96800.0
2010-02-23 15:15:00,25.76,25.83,25.75,25.83,85500.0,25.76,25.83,25.75,25.83,85500.0
2010-02-23 15:20:00,25.82,25.83,25.74,25.77,100500.0,25.82,25.83,25.74,25.77,100500.0
2010-02-23 15:25:00,25.77,25.78,25.76,25.77,41200.0,25.77,25.78,25.76,25.77,41200.0
2010-02-23 15:30:00,25.77,25.78,25.66,25.68,213300.0,25.77,25.78,25.66,25.68,213300.0
2010-02-23 15:35:00,25.68,25.73,25.68,25.73,81100.0,25.68,25.73,25.68,25.73,81100.0
2010-02-23 15:40:00,25.72,25.73,25.7,25.7,73800.0,25.72,25.73,25.7,25.7,73800.0
2010-02-23 15:45:00,25.7,25.71,25.65,25.68,210900.0,25.7,25.71,25.65,25.68,210900.0
2010-02-23 15:50:00,25.68,25.71,25.68,25.69,244200.0,25.68,25.71,25.68,25.69,244200.0
2010-02-23 15:55:00,25.7,25.7,25.62,25.66,333100.0,25.7,25.7,25.62,25.66,333100.0
2010-02-24 09:30:00,27.73,28.35,27.37,27.93,1125000.0,27.73,28.35,27.37,27.93,1125000.0
2010-02-24 09:35:00,27.94,27.95,27.66,27.85,564600.0,27.94,27.95,27.66,27.85,564600.0
2010-02-24 09:40:00,27.85,28.23,27.85,28.23,521100.0,27.85,28.23,27.85,28.23,521100.0
2010-02-24 09:45:00,28.23,28.26,28.08,28.12,684500.0,28.23,28.26,28.08,28.12,684500.0
2010-02-24 09:50:00,28.13,28.22,28.11,28.17,267300.0,28.13,28.22,28.11,28.17,267300.0
2010-02-24 09:55:00,28.17,28.2,28.0,28.02,278000.0,28.17,28.2,28.0,28.02,278000.0
2010-02-24 10:00:00,28.03,28.03,27.86,27.88,320000.0,28.03,28.03,27.86,27.88,320000.0
2010-02-24 10:05:00,27.89,28.0,27.84,27.93,276100.0,27.89,28.0,27.84,27.93,276100.0
2010-02-24 10:10:00,27.93,27.99,27.88,27.94,274800.0,27.93,27.99,27.88,27.94,274800.0
2010-02-24 10:15:00,27.95,27.96,27.8,27.9,191800.0,27.95,27.96,27.8,27.9,191800.0
2010-02-24 10:20:00,27.9,27.97,27.84,27.89,170700.0,27.9,27.97,27.84,27.89,170700.0
2010-02-24 10:25:00,27.88,27.91,27.82,27.86,153400.0,27.88,27.91,27.82,27.86,153400.0
2010-02-24 10:30:00,27.86,27.88,27.77,27.87,178100.0,27.86,27.88,27.77,27.87,178100.0
2010-02-24 10:35:00,27.87,28.04,27.86,27.98,233900.0,27.87,28.04,27.86,27.98,233900.0
2010-02-24 10:40:00,27.99,28.1,27.98,28.05,170400.0,27.99,28.1,27.98,28.05,170400.0
2010-02-24 10:45:00,28.05,28.2,28.05,28.1,202300.0,28.05,28.2,28.05,28.1,202300.0
2010-02-24 10:50:00,28.11,28.29,28.09,28.25,420500.0,28.11,28.29,28.09,28.25,420500.0
2010-02-24 10:55:00,28.24,28.34,28.22,28.29,208900.0,28.24,28.34,28.22,28.29,208900.0
2010-02-24 11:00:00,28.28,28.35,28.23,28.34,241600.0,28.28,28.35,28.23,28.34,241600.0
2010-02-24 11:05:00,28.33,28.48,28.3,28.41,246800.0,28.33,28.48,28.3,28.41,246800.0
2010-02-24 11:10:00,28.4,28.49,28.39,28.46,205700.0,28.4,28.49,28.39,28.46,205700.0
2010-02-24 11:15:00,28.46,28.47,28.34,28.41,208000.0,28.46,28.47,28.34,28.41,208000.0
2010-02-24 11:20:00,28.41,28.46,28.37,28.43,129900.0,28.41,28.46,28.37,28.43,129900.0
2010-02-24 11:25:00,28.43,28.45,28.37,28.4,90500.0,28.43,28.45,28.37,28.4,90500.0
2010-02-24 11:30:00,28.4,28.4,28.28,28.32,171700.0,28.4,28.4,28.28,28.32,171700.0
2010-02-24 11:35:00,28.32,28.36,28.24,28.28,97500.0,28.32,28.36,28.24,28.28,97500.0
2010-02-24 11:40:00,28.28,28.3,28.18,28.19,81400.0,28.28,28.3,28.18,28.19,81400.0
2010-02-24 11:45:00,28.19,28.29,28.19,28.28,66400.0,28.19,28.29,28.19,28.28,66400.0
2010-02-24 11:50:00,28.28,28.36,28.27,28.35,57500.0,28.28,28.36,28.27,28.35,57500.0
2010-02-24 11:55:00,28.36,28.36,28.28,28.29,62200.0,28.36,28.36,28.28,28.29,62200.0
2010-02-24 12:00:00,28.28,28.33,28.28,28.32,24600.0,28.28,28.33,28.28,28.32,24600.0
2010-02-24 12:05:00,28.33,28.33,28.3,28.31,63900.0,28.33,28.33,28.3,28.31,63900.0
2010-02-24 12:10:00,28.32,28.34,28.31,28.34,58200.0,28.32,28.34,28.31,28.34,58200.0
2010-02-24 12:15:00,28.34,28.35,28.33,28.33,59300.0,28.34,28.35,28.33,28.33,59300.0
2010-02-24 12:20:00,28.34,28.34,28.22,28.23,144200.0,28.34,28.34,28.22,28.23,144200.0
2010-02-24 12:25:00,28.23,28.26,28.21,28.26,103600.0,28.23,28.26,28.21,28.26,103600.0
2010-02-24 12:30:00,28.26,28.32,28.26,28.31,43300.0,28.26,28.32,28.26,28.31,43300.0
2010-02-24 12:35:00,28.32,28.32,28.28,28.28,57900.0,28.32,28.32,28.28,28.28,57900.0
2010-02-24 12:40:00,28.28,28.28,28.23,28.26,105800.0,28.28,28.28,28.23,28.26,105800.0
2010-02-24 12:45:00,28.26,28.27,28.22,28.22,68200.0,28.26,28.27,28.22,28.22,68200.0
2010-02-24 12:50:00,28.23,28.25,28.22,28.25,48200.0,28.23,28.25,28.22,28.25,48200.0
2010-02-24 12:55:00,28.25,28.3,28.25,28.29,42400.0,28.25,28.3,28.25,28.29,42400.0
2010-02-24 13:00:00,28.3,28.3,28.29,28.3,36100.0,28.3,28.3,28.29,28.3,36100.0
2010-02-24 13:05:00,28.3,28.3,28.25,28.25,50700.0,28.3,28.3,28.25,28.25,50700.0
2010-02-24 13:10:00,28.25,28.3,28.25,28.3,48000.0,28.25,28.3,28.25,28.3,48000.0
2010-02-24 13:15:00,28.3,28.39,28.29,28.38,134300.0,28.3,28.39,28.29,28.38,134300.0
2010-02-24 13:20:00,28.37,28.39,28.34,28.38,69000.0,28.37,28.39,28.34,28.38,69000.0
2010-02-24 13:25:00,28.38,28.38,28.34,28.35,43500.0,28.38,28.38,28.34,28.35,43500.0
2010-02-24 13:30:00,28.35,28.42,28.35,28.41,81600.0,28.35,28.42,28.35,28.41,81600.0
2010-02-24 13:35:00,28.41,28.44,28.34,28.35,139100.0,28.41,28.44,28.34,28.35,139100.0
2010-02-24 13:40:00,28.35,28.36,28.31,28.32,62400.0,28.35,28.36,28.31,28.32,62400.0
2010-02-24 13:45:00,28.31,28.32,28.29,28.3,72600.0,28.31,28.32,28.29,28.3,72600.0
2010-02-24 13:50:00,28.3,28.32,28.26,28.29,107600.0,28.3,28.32,28.26,28.29,107600.0
2010-02-24 13:55:00,28.3,28.3,28.29,28.29,44300.0,28.3,28.3,28.29,28.29,44300.0
2010-02-24 14:00:00,28.3,28.31,28.28,28.29,58800.0,28.3,28.31,28.28,28.29,58800.0
2010-02-24 14:05:00,28.29,28.3,28.23,28.23,69400.0,28.29,28.3,28.23,28.23,69400.0
2010-02-24 14:10:00,28.24,28.25,28.22,28.22,69600.0,28.24,28.25,28.22,28.22,69600.0
2010-02-24 14:15:00,28.21,28.24,28.21,28.24,97500.0,28.21,28.24,28.21,28.24,97500.0
2010-02-24 14:20:00,28.24,28.24,28.22,28.23,64300.0,28.24,28.24,28.22,28.23,64300.0
2010-02-24 14:25:00,28.23,28.24,28.16,28.17,82400.0,28.23,28.24,28.16,28.17,82400.0
2010-02-24 14:30:00,28.17,28.19,28.1,28.1,223800.0,28.17,28.19,28.1,28.1,223800.0
2010-02-24 14:35:00,28.1,28.11,28.06,28.06,126300.0,28.1,28.11,28.06,28.06,126300.0
2010-02-24 14:40:00,28.07,28.14,28.05,28.14,102600.0,28.07,28.14,28.05,28.14,102600.0
2010-02-24 14:45:00,28.14,28.16,28.11,28.12,136100.0,28.14,28.16,28.11,28.12,136100.0
2010-02-24 14:50:00,28.13,28.13,28.05,28.05,114300.0,28.13,28.13,28.05,28.05,114300.0
2010-02-24 14:55:00,28.04,28.05,27.97,27.97,73900.0,28.04,28.05,27.97,27.97,73900.0
2010-02-24 15:00:00,27.97,28.01,27.95,28.0,180700.0,27.97,28.01,27.95,28.0,180700.0
2010-02-24 15:05:00,28.01,28.05,27.96,27.99,201100.0,28.01,28.05,27.96,27.99,201100.0
2010-02-24 15:10:00,28.0,28.04,27.96,27.97,184900.0,28.0,28.04,27.96,27.97,184900.0
2010-02-24 15:15:00,27.97,27.97,27.96,27.96,40600.0,27.97,27.97,27.96,27.96,40600.0
2010-02-24 15:20:00,27.96,27.97,27.91,27.92,102900.0,27.96,27.97,27.91,27.92,102900.0
2010-02-24 15:25:00,27.92,27.92,27.87,27.89,149400.0,27.92,27.92,27.87,27.89,149400.0
2010-02-24 15:30:00,27.89,27.92,27.87,27.91,236900.0,27.89,27.92,27.87,27.91,236900.0
2010-02-24 15:35:00,27.91,27.99,27.9,27.99,211400.0,27.91,27.99,27.9,27.99,211400.0
2010-02-24 15:40:00,27.98,28.0,27.9,27.9,208200.0,27.98,28.0,27.9,27.9,208200.0
2010-02-24 15:45:00,27.91,27.94,27.87,27.9,291300.0,27.91,27.94,27.87,27.9,291300.0
2010-02-24 15:50:00,27.89,27.92,27.87,27.92,383400.0,27.89,27.92,27.87,27.92,383400.0
2010-02-24 15:55:00,27.92,27.93,27.86,27.89,549900.0,27.92,27.93,27.86,27.89,549900.0
2010-02-25 09:30:00,27.24,27.4,27.23,27.4,157200.0,27.24,27.4,27.23,27.4,157200.0
2010-02-25 09:35:00,27.4,27.43,27.38,27.42,97900.0,27.4,27.43,27.38,27.42,97900.0
2010-02-25 09:40:00,27.41,27.43,27.33,27.33,113900.0,27.41,27.43,27.33,27.33,113900.0
2010-02-25 09:45:00,27.33,27.33,27.21,27.23,121600.0,27.33,27.33,27.21,27.23,121600.0
2010-02-25 09:50:00,27.23,27.27,27.13,27.17,122300.0,27.23,27.27,27.13,27.17,122300.0
2010-02-25 09:55:00,27.16,27.28,27.15,27.26,135600.0,27.16,27.28,27.15,27.26,135600.0
2010-02-25 10:00:00,27.26,27.27,27.17,27.21,140300.0,27.26,27.27,27.17,27.21,140300.0
2010-02-25 10:05:00,27.2,27.28,27.2,27.28,120300.0,27.2,27.28,27.2,27.28,120300.0
2010-02-25 10:10:00,27.28,27.41,27.28,27.41,113800.0,27.28,27.41,27.28,27.41,113800.0
2010-02-25 10:15:00,27.41,27.52,27.4,27.47,122500.0,27.41,27.52,27.4,27.47,122500.0
2010-02-25 10:20:00,27.47,27.48,27.38,27.43,71100.0,27.47,27.48,27.38,27.43,71100.0
2010-02-25 10:25:00,27.43,27.56,27.41,27.56,93400.0,27.43,27.56,27.41,27.56,93400.0
2010-02-25 10:30:00,27.55,27.6,27.54,27.59,57000.0,27.55,27.6,27.54,27.59,57000.0
2010-02-25 10:35:00,27.59,27.68,27.58,27.67,135300.0,27.59,27.68,27.58,27.67,135300.0
2010-02-25 10:40:00,27.67,27.72,27.66,27.71,78300.0,27.67,27.72,27.66,27.71,78300.0
2010-02-25 10:45:00,27.72,27.72,27.67,27.68,58200.0,27.72,27.72,27.67,27.68,58200.0
2010-02-25 10:50:00,27.68,27.76,27.67,27.76,41800.0,27.68,27.76,27.67,27.76,41800.0
2010-02-25 10:55:00,27.75,27.75,27.69,27.7,43700.0,27.75,27.75,27.69,27.7,43700.0
2010-02-25 11:00:00,27.7,27.73,27.69,27.69,91900.0,27.7,27.73,27.69,27.69,91900.0
2010-02-25 11:05:00,27.68,27.78,27.68,27.78,85100.0,27.68,27.78,27.68,27.78,85100.0
2010-02-25 11:10:00,27.78,27.82,27.77,27.8,50400.0,27.78,27.82,27.77,27.8,50400.0
2010-02-25 11:15:00,27.8,27.81,27.72,27.73,43100.0,27.8,27.81,27.72,27.73,43100.0
2010-02-25 11:20:00,27.73,27.76,27.7,27.75,46200.0,27.73,27.76,27.7,27.75,46200.0
2010-02-25 11:25:00,27.75,27.8,27.75,27.77,47800.0,27.75,27.8,27.75,27.77,47800.0
2010-02-25 11:30:00,27.77,27.78,27.71,27.72,60400.0,27.77,27.78,27.71,27.72,60400.0
2010-02-25 11:35:00,27.72,27.81,27.72,27.8,64400.0,27.72,27.81,27.72,27.8,64400.0
2010-02-25 11:40:00,27.79,27.85,27.79,27.85,37000.0,27.79,27.85,27.79,27.85,37000.0
2010-02-25 11:45:00,27.84,27.84,27.73,27.74,55600.0,27.84,27.84,27.73,27.74,55600.0
2010-02-25 11:50:00,27.74,27.76,27.72,27.72,57000.0,27.74,27.76,27.72,27.72,57000.0
2010-02-25 11:55:00,27.71,27.76,27.7,27.74,55000.0,27.71,27.76,27.7,27.74,55000.0
2010-02-25 12:00:00,27.75,27.75,27.71,27.73,77200.0,27.75,27.75,27.71,27.73,77200.0
2010-02-25 12:05:00,27.74,27.77,27.73,27.76,51100.0,27.74,27.77,27.73,27.76,51100.0
2010-02-25 12:10:00,27.77,27.8,27.75,27.75,33000.0,27.77,27.8,27.75,27.75,33000.0
2010-02-25 12:15:00,27.75,27.75,27.72,27.72,22100.0,27.75,27.75,27.72,27.72,22100.0
2010-02-25 12:20:00,27.72,27.73,27.71,27.71,22900.0,27.72,27.73,27.71,27.71,22900.0
2010-02-25 12:25:00,27.72,27.72,27.67,27.68,42000.0,27.72,27.72,27.67,27.68,42000.0
2010-02-25 12:30:00,27.69,27.71,27.68,27.69,23800.0,27.69,27.71,27.68,27.69,23800.0
2010-02-25 12:35:00,27.7,27.73,27.69,27.73,31200.0,27.7,27.73,27.69,27.73,31200.0
2010-02-25 12:40:00,27.73,27.78,27.71,27.71,40900.0,27.73,27.78,27.71,27.71,40900.0
2010-02-25 12:45:00,27.72,27.72,27.7,27.71,23200.0,27.72,27.72,27.7,27.71,23200.0
2010-02-25 12:50:00,27.71,27.73,27.71,27.72,19000.0,27.71,27.73,27.71,27.72,19000.0
2010-02-25 12:55:00,27.72,27.72,27.69,27.72,54400.0,27.72,27.72,27.69,27.72,54400.0
2010-02-25 13:00:00,27.71,27.72,27.7,27.71,36900.0,27.71,27.72,27.7,27.71,36900.0
2010-02-25 13:05:00,27.72,27.72,27.7,27.72,23300.0,27.72,27.72,27.7,27.72,23300.0
2010-02-25 13:10:00,27.72,27.75,27.71,27.71,30000.0,27.72,27.75,27.71,27.71,30000.0
2010-02-25 13:15:00,27.72,27.74,27.7,27.74,33900.0,27.72,27.74,27.7,27.74,33900.0
2010-02-25 13:20:00,27.74,27.77,27.74,27.77,26700.0,27.74,27.77,27.74,27.77,26700.0
2010-02-25 13:25:00,27.76,27.79,27.74,27.74,80700.0,27.76,27.79,27.74,27.74,80700.0
2010-02-25 13:30:00,27.74,27.75,27.69,27.7,68600.0,27.74,27.75,27.69,27.7,68600.0
2010-02-25 13:35:00,27.7,27.7,27.66,27.68,87800.0,27.7,27.7,27.66,27.68,87800.0
2010-02-25 13:40:00,27.68,27.7,27.66,27.69,25200.0,27.68,27.7,27.66,27.69,25200.0
2010-02-25 13:45:00,27.69,27.75,27.69,27.75,106600.0,27.69,27.75,27.69,27.75,106600.0
2010-02-25 13:50:00,27.75,27.77,27.74,27.75,147100.0,27.75,27.77,27.74,27.75,147100.0
2010-02-25 13:55:00,27.75,27.81,27.75,27.81,208600.0,27.75,27.81,27.75,27.81,208600.0
2010-02-25 14:00:00,27.82,27.87,27.75,27.77,168100.0,27.82,27.87,27.75,27.77,168100.0
2010-02-25 14:05:00,27.78,27.81,27.71,27.71,69500.0,27.78,27.81,27.71,27.71,69500.0
2010-02-25 14:10:00,27.72,27.76,27.7,27.73,114200.0,27.72,27.76,27.7,27.73,114200.0
2010-02-25 14:15:00,27.72,27.75,27.72,27.74,31100.0,27.72,27.75,27.72,27.74,31100.0
2010-02-25 14:20:00,27.75,27.76,27.74,27.74,132200.0,27.75,27.76,27.74,27.74,132200.0
2010-02-25 14:25:00,27.74,27.79,27.73,27.73,38400.0,27.74,27.79,27.73,27.73,38400.0
2010-02-25 14:30:00,27.72,27.8,27.72,27.78,45000.0,27.72,27.8,27.72,27.78,45000.0
2010-02-25 14:35:00,27.78,27.79,27.73,27.73,46500.0,27.78,27.79,27.73,27.73,46500.0
2010-02-25 14:40:00,27.74,27.77,27.72,27.75,67700.0,27.74,27.77,27.72,27.75,67700.0
2010-02-25 14:45:00,27.75,27.78,27.7,27.7,60300.0,27.75,27.78,27.7,27.7,60300.0
2010-02-25 14:50:00,27.7,27.76,27.7,27.76,58700.0,27.7,27.76,27.7,27.76,58700.0
2010-02-25 14:55:00,27.76,27.8,27.76,27.79,40400.0,27.76,27.8,27.76,27.79,40400.0
2010-02-25 15:00:00,27.79,27.8,27.78,27.78,38300.0,27.79,27.8,27.78,27.78,38300.0
2010-02-25 15:05:00,27.78,27.94,27.78,27.92,88300.0,27.78,27.94,27.78,27.92,88300.0
2010-02-25 15:10:00,27.92,27.93,27.88,27.89,41800.0,27.92,27.93,27.88,27.89,41800.0
2010-02-25 15:15:00,27.88,27.89,27.86,27.86,39400.0,27.88,27.89,27.86,27.86,39400.0
2010-02-25 15:20:00,27.85,27.9,27.85,27.88,62400.0,27.85,27.9,27.85,27.88,62400.0
2010-02-25 15:25:00,27.88,27.95,27.88,27.94,57700.0,27.88,27.95,27.88,27.94,57700.0
2010-02-25 15:30:00,27.95,28.0,27.92,27.99,65200.0,27.95,28.0,27.92,27.99,65200.0
2010-02-25 15:35:00,27.99,27.99,27.94,27.94,69500.0,27.99,27.99,27.94,27.94,69500.0
2010-02-25 15:40:00,27.94,28.0,27.93,27.96,108900.0,27.94,28.0,27.93,27.96,108900.0
2010-02-25 15:45:00,27.97,28.0,27.92,27.92,96500.0,27.97,28.0,27.92,27.92,96500.0
2010-02-25 15:50:00,27.92,27.93,27.87,27.91,179900.0,27.92,27.93,27.87,27.91,179900.0
2010-02-25 15:55:00,27.91,27.95,27.9,27.93,188300.0,27.91,27.95,27.9,27.93,188300.0
2010-02-26 09:30:00,27.87,27.89,27.59,27.63,116400.0,27.87,27.89,27.59,27.63,116400.0
2010-02-26 09:35:00,27.65,27.7,27.59,27.63,49200.0,27.65,27.7,27.59,27.63,49200.0
2010-02-26 09:40:00,27.62,27.84,27.58,27.79,88500.0,27.62,27.84,27.58,27.79,88500.0
2010-02-26 09:45:00,27.79,27.82,27.77,27.79,27800.0,27.79,27.82,27.77,27.79,27800.0
2010-02-26 09:50:00,27.79,27.79,27.7,27.7,27100.0,27.79,27.79,27.7,27.7,27100.0
2010-02-26 09:55:00,27.71,27.81,27.71,27.77,30500.0,27.71,27.81,27.71,27.77,30500.0
2010-02-26 10:00:00,27.76,27.83,27.67,27.69,55600.0,27.76,27.83,27.67,27.69,55600.0
2010-02-26 10:05:00,27.69,27.75,27.61,27.73,43700.0,27.69,27.75,27.61,27.73,43700.0
2010-02-26 10:10:00,27.73,27.85,27.72,27.83,46900.0,27.73,27.85,27.72,27.83,46900.0
2010-02-26 10:15:00,27.83,27.9,27.83,27.9,28700.0,27.83,27.9,27.83,27.9,28700.0
2010-02-26 10:20:00,27.89,27.97,27.88,27.92,44300.0,27.89,27.97,27.88,27.92,44300.0
2010-02-26 10:25:00,27.93,27.93,27.87,27.9,33100.0,27.93,27.93,27.87,27.9,33100.0
2010-02-26 10:30:00,27.9,27.96,27.87,27.87,41700.0,27.9,27.96,27.87,27.87,41700.0
2010-02-26 10:35:00,27.88,28.0,27.88,27.98,40300.0,27.88,28.0,27.88,27.98,40300.0
2010-02-26 10:40:00,27.97,27.97,27.92,27.95,21200.0,27.97,27.97,27.92,27.95,21200.0
2010-02-26 10:45:00,27.95,27.96,27.85,27.88,19900.0,27.95,27.96,27.85,27.88,19900.0
2010-02-26 10:50:00,27.88,27.94,27.88,27.91,23900.0,27.88,27.94,27.88,27.91,23900.0
2010-02-26 10:55:00,27.91,27.91,27.83,27.85,27400.0,27.91,27.91,27.83,27.85,27400.0
2010-02-26 11:00:00,27.85,27.91,27.83,27.86,40300.0,27.85,27.91,27.83,27.86,40300.0
2010-02-26 11:05:00,27.86,27.9,27.86,27.89,20700.0,27.86,27.9,27.86,27.89,20700.0
2010-02-26 11:10:00,27.89,27.93,27.89,27.93,12500.0,27.89,27.93,27.89,27.93,12500.0
2010-02-26 11:15:00,27.92,27.96,27.91,27.94,22300.0,27.92,27.96,27.91,27.94,22300.0
2010-02-26 11:20:00,27.93,27.93,27.9,27.9,14400.0,27.93,27.93,27.9,27.9,14400.0
2010-02-26 11:25:00,27.9,28.0,27.9,27.97,43600.0,27.9,28.0,27.9,27.97,43600.0
2010-02-26 11:30:00,27.97,28.05,27.94,28.04,46700.0,27.97,28.05,27.94,28.04,46700.0
2010-02-26 11:35:00,28.03,28.05,28.02,28.03,20600.0,28.03,28.05,28.02,28.03,20600.0
2010-02-26 11:40:00,28.04,28.07,28.02,28.05,48900.0,28.04,28.07,28.02,28.05,48900.0
2010-02-26 11:45:00,28.05,28.06,28.0,28.0,24200.0,28.05,28.06,28.0,28.0,24200.0
2010-02-26 11:50:00,28.0,28.01,27.96,27.97,14600.0,28.0,28.01,27.96,27.97,14600.0
2010-02-26 11:55:00,27.97,27.99,27.95,27.99,11800.0,27.97,27.99,27.95,27.99,11800.0
2010-02-26 12:00:00,27.99,28.02,27.97,27.99,32200.0,27.99,28.02,27.97,27.99,32200.0
2010-02-26 12:05:00,28.0,28.0,27.93,27.93,10700.0,28.0,28.0,27.93,27.93,10700.0
2010-02-26 12:10:00,27.93,27.94,27.89,27.93,28000.0,27.93,27.94,27.89,27.93,28000.0
2010-02-26 12:15:00,27.92,27.94,27.89,27.93,24300.0,27.92,27.94,27.89,27.93,24300.0
2010-02-26 12:20:00,27.95,27.96,27.93,27.95,12700.0,27.95,27.96,27.93,27.95,12700.0
2010-02-26 12:25:00,27.96,27.99,27.95,27.98,30400.0,27.96,27.99,27.95,27.98,30400.0
2010-02-26 12:30:00,27.97,27.97,27.95,27.96,5600.0,27.97,27.97,27.95,27.96,5600.0
2010-02-26 12:35:00,27.95,27.96,27.91,27.96,23500.0,27.95,27.96,27.91,27.96,23500.0
2010-02-26 12:40:00,27.95,28.01,27.95,28.01,37800.0,27.95,28.01,27.95,28.01,37800.0
2010-02-26 12:45:00,28.01,28.03,27.98,27.98,24300.0,28.01,28.03,27.98,27.98,24300.0
2010-02-26 12:50:00,27.97,27.99,27.93,27.94,19300.0,27.97,27.99,27.93,27.94,19300.0
2010-02-26 12:55:00,27.94,27.98,27.94,27.98,20700.0,27.94,27.98,27.94,27.98,20700.0
2010-02-26 13:00:00,27.98,28.0,27.95,27.98,25000.0,27.98,28.0,27.95,27.98,25000.0
2010-02-26 13:05:00,27.99,27.99,27.95,27.95,6500.0,27.99,27.99,27.95,27.95,6500.0
2010-02-26 13:10:00,27.95,27.96,27.93,27.94,6300.0,27.95,27.96,27.93,27.94,6300.0
2010-02-26 13:15:00,27.94,27.95,27.92,27.95,15500.0,27.94,27.95,27.92,27.95,15500.0
2010-02-26 13:20:00,27.95,27.99,27.95,27.98,10500.0,27.95,27.99,27.95,27.98,10500.0
2010-02-26 13:25:00,27.98,28.02,27.97,28.02,21600.0,27.98,28.02,27.97,28.02,21600.0
2010-02-26 13:30:00,28.02,28.03,27.99,28.03,24700.0,28.02,28.03,27.99,28.03,24700.0
2010-02-26 13:35:00,28.03,28.04,28.0,28.02,14900.0,28.03,28.04,28.0,28.02,14900.0
2010-02-26 13:40:00,28.02,28.05,28.02,28.05,12400.0,28.02,28.05,28.02,28.05,12400.0
2010-02-26 13:45:00,28.05,28.06,28.04,28.05,18600.0,28.05,28.06,28.04,28.05,18600.0
2010-02-26 13:50:00,28.05,28.1,28.05,28.1,25800.0,28.05,28.1,28.05,28.1,25800.0
2010-02-26 13:55:00,28.1,28.12,28.08,28.09,17700.0,28.1,28.12,28.08,28.09,17700.0
2010-02-26 14:00:00,28.09,28.1,28.06,28.07,18800.0,28.09,28.1,28.06,28.07,18800.0
2010-02-26 14:05:00,28.06,28.06,28.02,28.02,24000.0,28.06,28.06,28.02,28.02,24000.0
2010-02-26 14:10:00,28.02,28.03,28.01,28.01,7000.0,28.02,28.03,28.01,28.01,7000.0
2010-02-26 14:15:00,28.01,28.03,27.99,28.0,21500.0,28.01,28.03,27.99,28.0,21500.0
2010-02-26 14:20:00,27.99,28.02,27.98,28.02,15700.0,27.99,28.02,27.98,28.02,15700.0
2010-02-26 14:25:00,28.02,28.05,28.01,28.02,20900.0,28.02,28.05,28.01,28.02,20900.0
2010-02-26 14:30:00,28.02,28.03,28.01,28.02,14800.0,28.02,28.03,28.01,28.02,14800.0
2010-02-26 14:35:00,28.03,28.03,28.0,28.0,12200.0,28.03,28.03,28.0,28.0,12200.0
2010-02-26 14:40:00,27.99,28.01,27.89,27.92,170400.0,27.99,28.01,27.89,27.92,170400.0
2010-02-26 14:45:00,27.93,27.99,27.93,27.99,16100.0,27.93,27.99,27.93,27.99,16100.0
2010-02-26 14:50:00,27.99,28.01,27.99,28.0,22000.0,27.99,28.01,27.99,28.0,22000.0
2010-02-26 14:55:00,28.01,28.03,28.0,28.03,17900.0,28.01,28.03,28.0,28.03,17900.0
2010-02-26 15:00:00,28.02,28.03,28.01,28.02,12300.0,28.02,28.03,28.01,28.02,12300.0
2010-02-26 15:05:00,28.01,28.02,28.0,28.0,31400.0,28.01,28.02,28.0,28.0,31400.0
2010-02-26 15:10:00,28.0,28.04,27.99,27.99,80900.0,28.0,28.04,27.99,27.99,80900.0
2010-02-26 15:15:00,27.99,28.0,27.98,28.0,58600.0,27.99,28.0,27.98,28.0,58600.0
2010-02-26 15:20:00,28.0,28.0,27.97,27.97,66800.0,28.0,28.0,27.97,27.97,66800.0
2010-02-26 15:25:00,27.96,27.98,27.93,27.95,114000.0,27.96,27.98,27.93,27.95,114000.0
2010-02-26 15:30:00,27.95,27.95,27.92,27.94,69800.0,27.95,27.95,27.92,27.94,69800.0
2010-02-26 15:35:00,27.94,27.95,27.93,27.94,85300.0,27.94,27.95,27.93,27.94,85300.0
2010-02-26 15:40:00,27.93,27.94,27.93,27.93,60200.0,27.93,27.94,27.93,27.93,60200.0
2010-02-26 15:45:00,27.94,27.94,27.86,27.88,168200.0,27.94,27.94,27.86,27.88,168200.0
2010-02-26 15:50:00,27.88,27.89,27.86,27.88,198700.0,27.88,27.89,27.86,27.88,198700.0
2010-02-26 15:55:00,27.88,27.89,27.86,27.88,291800.0,27.88,27.89,27.86,27.88,291800.0
2010-03-01 09:30:00,27.97,28.21,27.97,28.19,48100.0,27.97,28.21,27.97,28.19,48100.0
2010-03-01 09:35:00,28.2,28.25,28.09,28.15,151900.0,28.2,28.25,28.09,28.15,151900.0
2010-03-01 09:40:00,28.16,28.29,28.16,28.28,45400.0,28.16,28.29,28.16,28.28,45400.0
2010-03-01 09:45:00,28.28,28.3,28.25,28.29,31900.0,28.28,28.3,28.25,28.29,31900.0
2010-03-01 09:50:00,28.3,28.31,28.27,28.27,34000.0,28.3,28.31,28.27,28.27,34000.0
2010-03-01 09:55:00,28.27,28.28,28.15,28.15,57200.0,28.27,28.28,28.15,28.15,57200.0
2010-03-01 10:00:00,28.15,28.2,28.09,28.17,207300.0,28.15,28.2,28.09,28.17,207300.0
2010-03-01 10:05:00,28.19,28.23,28.17,28.2,138400.0,28.19,28.23,28.17,28.2,138400.0
2010-03-01 10:10:00,28.2,28.24,28.16,28.17,68900.0,28.2,28.24,28.16,28.17,68900.0
2010-03-01 10:15:00,28.17,28.2,28.15,28.17,54000.0,28.17,28.2,28.15,28.17,54000.0
2010-03-01 10:20:00,28.18,28.19,28.12,28.14,54100.0,28.18,28.19,28.12,28.14,54100.0
2010-03-01 10:25:00,28.13,28.13,28.1,28.11,59900.0,28.13,28.13,28.1,28.11,59900.0
2010-03-01 10:30:00,28.11,28.12,28.07,28.09,59900.0,28.11,28.12,28.07,28.09,59900.0
2010-03-01 10:35:00,28.09,28.13,28.09,28.12,75800.0,28.09,28.13,28.09,28.12,75800.0
2010-03-01 10:40:00,28.12,28.17,28.11,28.17,46100.0,28.12,28.17,28.11,28.17,46100.0
2010-03-01 10:45:00,28.17,28.17,28.11,28.17,52100.0,28.17,28.17,28.11,28.17,52100.0
2010-03-01 10:50:00,28.16,28.2,28.15,28.2,45000.0,28.16,28.2,28.15,28.2,45000.0
2010-03-01 10:55:00,28.2,28.22,28.16,28.16,48000.0,28.2,28.22,28.16,28.16,48000.0
2010-03-01 11:00:00,28.15,28.15,28.13,28.13,46100.0,28.15,28.15,28.13,28.13,46100.0
2010-03-01 11:05:00,28.13,28.22,28.13,28.22,61100.0,28.13,28.22,28.13,28.22,61100.0
2010-03-01 11:10:00,28.22,28.22,28.14,28.14,48100.0,28.22,28.22,28.14,28.14,48100.0
2010-03-01 11:15:00,28.14,28.16,28.13,28.14,22600.0,28.14,28.16,28.13,28.14,22600.0
2010-03-01 11:20:00,28.13,28.14,28.06,28.06,52600.0,28.13,28.14,28.06,28.06,52600.0
2010-03-01 11:25:00,28.06,28.12,28.06,28.12,27600.0,28.06,28.12,28.06,28.12,27600.0
2010-03-01 11:30:00,28.13,28.14,28.12,28.14,8300.0,28.13,28.14,28.12,28.14,8300.0
2010-03-01 11:35:00,28.14,28.17,28.1,28.15,41600.0,28.14,28.17,28.1,28.15,41600.0
2010-03-01 11:40:00,28.15,28.16,28.12,28.12,13800.0,28.15,28.16,28.12,28.12,13800.0
2010-03-01 11:45:00,28.13,28.14,28.13,28.14,11700.0,28.13,28.14,28.13,28.14,11700.0
2010-03-01 11:50:00,28.14,28.2,28.14,28.19,25900.0,28.14,28.2,28.14,28.19,25900.0
2010-03-01 11:55:00,28.2,28.23,28.18,28.23,41900.0,28.2,28.23,28.18,28.23,41900.0
2010-03-01 12:00:00,28.24,28.27,28.24,28.26,36400.0,28.24,28.27,28.24,28.26,36400.0
2010-03-01 12:05:00,28.26,28.3,28.26,28.28,20800.0,28.26,28.3,28.26,28.28,20800.0
2010-03-01 12:10:00,28.3,28.31,28.28,28.3,23700.0,28.3,28.31,28.28,28.3,23700.0
2010-03-01 12:15:00,28.3,28.32,28.28,28.32,45700.0,28.3,28.32,28.28,28.32,45700.0
2010-03-01 12:20:00,28.31,28.32,28.31,28.31,10000.0,28.31,28.32,28.31,28.31,10000.0
2010-03-01 12:25:00,28.31,28.37,28.31,28.37,69900.0,28.31,28.37,28.31,28.37,69900.0
2010-03-01 12:30:00,28.36,28.37,28.34,28.35,14700.0,28.36,28.37,28.34,28.35,14700.0
2010-03-01 12:35:00,28.36,28.38,28.35,28.36,15800.0,28.36,28.38,28.35,28.36,15800.0
2010-03-01 12:40:00,28.36,28.38,28.36,28.38,11500.0,28.36,28.38,28.36,28.38,11500.0
2010-03-01 12:45:00,28.39,28.41,28.38,28.41,12400.0,28.39,28.41,28.38,28.41,12400.0
2010-03-01 12:50:00,28.4,28.4,28.36,28.37,21400.0,28.4,28.4,28.36,28.37,21400.0
2010-03-01 12:55:00,28.36,28.37,28.33,28.35,16500.0,28.36,28.37,28.33,28.35,16500.0
2010-03-01 13:00:00,28.35,28.39,28.35,28.39,23600.0,28.35,28.39,28.35,28.39,23600.0
2010-03-01 13:05:00,28.38,28.39,28.37,28.39,17100.0,28.38,28.39,28.37,28.39,17100.0
2010-03-01 13:10:00,28.38,28.4,28.37,28.38,14500.0,28.38,28.4,28.37,28.38,14500.0
2010-03-01 13:15:00,28.38,28.39,28.36,28.37,6200.0,28.38,28.39,28.36,28.37,6200.0
2010-03-01 13:20:00,28.36,28.36,28.31,28.31,10300.0,28.36,28.36,28.31,28.31,10300.0
2010-03-01 13:25:00,28.31,28.37,28.31,28.37,25200.0,28.31,28.37,28.31,28.37,25200.0
2010-03-01 13:30:00,28.36,28.39,28.36,28.38,8000.0,28.36,28.39,28.36,28.38,8000.0
2010-03-01 13:35:00,28.38,28.39,28.37,28.38,6400.0,28.38,28.39,28.37,28.38,6400.0
2010-03-01 13:40:00,28.39,28.39,28.38,28.38,8900.0,28.39,28.39,28.38,28.38,8900.0
2010-03-01 13:45:00,28.38,28.41,28.37,28.41,19900.0,28.38,28.41,28.37,28.41,19900.0
2010-03-01 13:50:00,28.41,28.41,28.4,28.4,5300.0,28.41,28.41,28.4,28.4,5300.0
2010-03-01 13:55:00,28.4,28.4,28.39,28.39,9800.0,28.4,28.4,28.39,28.39,9800.0
2010-03-01 14:00:00,28.4,28.4,28.36,28.38,16500.0,28.4,28.4,28.36,28.38,16500.0
2010-03-01 14:05:00,28.37,28.37,28.33,28.34,40900.0,28.37,28.37,28.33,28.34,40900.0
2010-03-01 14:10:00,28.34,28.34,28.32,28.33,38200.0,28.34,28.34,28.32,28.33,38200.0
2010-03-01 14:15:00,28.32,28.38,28.32,28.36,54500.0,28.32,28.38,28.32,28.36,54500.0
2010-03-01 14:20:00,28.37,28.37,28.32,28.32,22700.0,28.37,28.37,28.32,28.32,22700.0
2010-03-01 14:25:00,28.31,28.31,28.29,28.29,16300.0,28.31,28.31,28.29,28.29,16300.0
2010-03-01 14:30:00,28.3,28.31,28.29,28.3,27600.0,28.3,28.31,28.29,28.3,27600.0
2010-03-01 14:35:00,28.3,28.31,28.28,28.29,22200.0,28.3,28.31,28.28,28.29,22200.0
2010-03-01 14:40:00,28.29,28.31,28.28,28.29,28000.0,28.29,28.31,28.28,28.29,28000.0
2010-03-01 14:45:00,28.29,28.29,28.21,28.24,63200.0,28.29,28.29,28.21,28.24,63200.0
2010-03-01 14:50:00,28.24,28.26,28.22,28.22,42900.0,28.24,28.26,28.22,28.22,42900.0
2010-03-01 14:55:00,28.23,28.23,28.2,28.22,36300.0,28.23,28.23,28.2,28.22,36300.0
2010-03-01 15:00:00,28.21,28.24,28.21,28.22,30200.0,28.21,28.24,28.21,28.22,30200.0
2010-03-01 15:05:00,28.22,28.22,28.15,28.16,39800.0,28.22,28.22,28.15,28.16,39800.0
2010-03-01 15:10:00,28.16,28.16,28.13,28.15,77300.0,28.16,28.16,28.13,28.15,77300.0
2010-03-01 15:15:00,28.14,28.18,28.14,28.16,36900.0,28.14,28.18,28.14,28.16,36900.0
2010-03-01 15:20:00,28.17,28.19,28.15,28.19,56200.0,28.17,28.19,28.15,28.19,56200.0
2010-03-01 15:25:00,28.18,28.21,28.18,28.19,64100.0,28.18,28.21,28.18,28.19,64100.0
2010-03-01 15:30:00,28.18,28.19,28.15,28.17,60900.0,28.18,28.19,28.15,28.17,60900.0
2010-03-01 15:35:00,28.17,28.17,28.14,28.15,62800.0,28.17,28.17,28.14,28.15,62800.0
2010-03-01 15:40:00,28.16,28.16,28.11,28.14,100500.0,28.16,28.16,28.11,28.14,100500.0
2010-03-01 15:45:00,28.14,28.14,28.11,28.11,71800.0,28.14,28.14,28.11,28.11,71800.0
2010-03-01 15:50:00,28.11,28.2,28.11,28.2,124500.0,28.11,28.2,28.11,28.2,124500.0
2010-03-01 15:55:00,28.2,28.2,28.14,28.15,209100.0,28.2,28.2,28.14,28.15,209100.0
2010-03-02 09:30:00,28.19,28.41,28.19,28.34,45800.0,28.19,28.41,28.19,28.34,45800.0
2010-03-02 09:35:00,28.35,28.42,28.34,28.41,55800.0,28.35,28.42,28.34,28.41,55800.0
2010-03-02 09:40:00,28.42,28.42,28.28,28.31,45200.0,28.42,28.42,28.28,28.31,45200.0
2010-03-02 09:45:00,28.3,28.34,28.27,28.31,24100.0,28.3,28.34,28.27,28.31,24100.0
2010-03-02 09:50:00,28.31,28.36,28.31,28.36,30600.0,28.31,28.36,28.31,28.36,30600.0
2010-03-02 09:55:00,28.36,28.38,28.35,28.37,20200.0,28.36,28.38,28.35,28.37,20200.0
2010-03-02 10:00:00,28.37,28.39,28.36,28.37,33400.0,28.37,28.39,28.36,28.37,33400.0
2010-03-02 10:05:00,28.38,28.38,28.33,28.36,23300.0,28.38,28.38,28.33,28.36,23300.0
2010-03-02 10:10:00,28.36,28.4,28.36,28.37,29700.0,28.36,28.4,28.36,28.37,29700.0
2010-03-02 10:15:00,28.38,28.4,28.35,28.39,36000.0,28.38,28.4,28.35,28.39,36000.0
2010-03-02 10:20:00,28.39,28.44,28.39,28.43,33800.0,28.39,28.44,28.39,28.43,33800.0
2010-03-02 10:25:00,28.44,28.47,28.43,28.45,30300.0,28.44,28.47,28.43,28.45,30300.0
2010-03-02 10:30:00,28.45,28.49,28.45,28.47,27500.0,28.45,28.49,28.45,28.47,27500.0
2010-03-02 10:35:00,28.48,28.5,28.47,28.5,44200.0,28.48,28.5,28.47,28.5,44200.0
2010-03-02 10:40:00,28.5,28.5,28.48,28.49,22000.0,28.5,28.5,28.48,28.49,22000.0
2010-03-02 10:45:00,28.49,28.54,28.48,28.53,44400.0,28.49,28.54,28.48,28.53,44400.0
2010-03-02 10:50:00,28.53,28.55,28.52,28.55,42300.0,28.53,28.55,28.52,28.55,42300.0
2010-03-02 10:55:00,28.55,28.6,28.54,28.58,58400.0,28.55,28.6,28.54,28.58,58400.0
2010-03-02 11:00:00,28.58,28.6,28.56,28.58,57300.0,28.58,28.6,28.56,28.58,57300.0
2010-03-02 11:05:00,28.58,28.58,28.53,28.54,45400.0,28.58,28.58,28.53,28.54,45400.0
2010-03-02 11:10:00,28.54,28.61,28.54,28.61,41600.0,28.54,28.61,28.54,28.61,41600.0
2010-03-02 11:15:00,28.61,28.65,28.6,28.64,30500.0,28.61,28.65,28.6,28.64,30500.0
2010-03-02 11:20:00,28.64,28.64,28.6,28.6,48300.0,28.64,28.64,28.6,28.6,48300.0
2010-03-02 11:25:00,28.61,28.73,28.61,28.71,73800.0,28.61,28.73,28.61,28.71,73800.0
2010-03-02 11:30:00,28.72,28.72,28.68,28.71,44000.0,28.72,28.72,28.68,28.71,44000.0
2010-03-02 11:35:00,28.71,28.8,28.71,28.8,54400.0,28.71,28.8,28.71,28.8,54400.0
2010-03-02 11:40:00,28.79,28.85,28.78,28.83,79200.0,28.79,28.85,28.78,28.83,79200.0
2010-03-02 11:45:00,28.83,28.89,28.82,28.88,85600.0,28.83,28.89,28.82,28.88,85600.0
2010-03-02 11:50:00,28.88,28.94,28.87,28.92,70900.0,28.88,28.94,28.87,28.92,70900.0
2010-03-02 11:55:00,28.92,28.93,28.86,28.87,63100.0,28.92,28.93,28.86,28.87,63100.0
2010-03-02 12:00:00,28.86,28.89,28.86,28.88,35300.0,28.86,28.89,28.86,28.88,35300.0
2010-03-02 12:05:00,28.89,28.89,28.85,28.86,57700.0,28.89,28.89,28.85,28.86,57700.0
2010-03-02 12:10:00,28.86,28.86,28.81,28.81,45100.0,28.86,28.86,28.81,28.81,45100.0
2010-03-02 12:15:00,28.82,28.84,28.78,28.84,53600.0,28.82,28.84,28.78,28.84,53600.0
2010-03-02 12:20:00,28.84,28.9,28.84,28.87,97500.0,28.84,28.9,28.84,28.87,97500.0
2010-03-02 12:25:00,28.87,28.88,28.84,28.88,37100.0,28.87,28.88,28.84,28.88,37100.0
2010-03-02 12:30:00,28.87,28.89,28.87,28.88,59500.0,28.87,28.89,28.87,28.88,59500.0
2010-03-02 12:35:00,28.88,28.88,28.84,28.86,23400.0,28.88,28.88,28.84,28.86,23400.0
2010-03-02 12:40:00,28.86,28.88,28.83,28.84,49000.0,28.86,28.88,28.83,28.84,49000.0
2010-03-02 12:45:00,28.83,28.86,28.81,28.85,63100.0,28.83,28.86,28.81,28.85,63100.0
2010-03-02 12:50:00,28.86,28.9,28.82,28.82,70600.0,28.86,28.9,28.82,28.82,70600.0
2010-03-02 12:55:00,28.82,28.82,28.81,28.82,70300.0,28.82,28.82,28.81,28.82,70300.0
2010-03-02 13:00:00,28.82,28.82,28.81,28.81,54900.0,28.82,28.82,28.81,28.81,54900.0
2010-03-02 13:05:00,28.8,28.81,28.75,28.75,14600.0,28.8,28.81,28.75,28.75,14600.0
2010-03-02 13:10:00,28.75,28.76,28.69,28.7,93000.0,28.75,28.76,28.69,28.7,93000.0
2010-03-02 13:15:00,28.7,28.71,28.69,28.71,47900.0,28.7,28.71,28.69,28.71,47900.0
2010-03-02 13:20:00,28.71,28.73,28.71,28.71,21500.0,28.71,28.73,28.71,28.71,21500.0
2010-03-02 13:25:00,28.71,28.74,28.7,28.73,14900.0,28.71,28.74,28.7,28.73,14900.0
2010-03-02 13:30:00,28.74,28.76,28.74,28.75,10100.0,28.74,28.76,28.74,28.75,10100.0
2010-03-02 13:35:00,28.75,28.77,28.75,28.77,22500.0,28.75,28.77,28.75,28.77,22500.0
2010-03-02 13:40:00,28.76,28.78,28.75,28.78,40800.0,28.76,28.78,28.75,28.78,40800.0
2010-03-02 13:45:00,28.78,28.8,28.77,28.78,25200.0,28.78,28.8,28.77,28.78,25200.0
2010-03-02 13:50:00,28.78,28.8,28.77,28.79,21700.0,28.78,28.8,28.77,28.79,21700.0
2010-03-02 13:55:00,28.8,28.83,28.78,28.8,27800.0,28.8,28.83,28.78,28.8,27800.0
2010-03-02 14:00:00,28.81,28.85,28.79,28.8,44700.0,28.81,28.85,28.79,28.8,44700.0
2010-03-02 14:05:00,28.79,28.79,28.75,28.76,17800.0,28.79,28.79,28.75,28.76,17800.0
2010-03-02 14:10:00,28.75,28.76,28.72,28.73,29600.0,28.75,28.76,28.72,28.73,29600.0
2010-03-02 14:15:00,28.73,28.76,28.72,28.76,39900.0,28.73,28.76,28.72,28.76,39900.0
2010-03-02 14:20:00,28.75,28.78,28.74,28.75,87600.0,28.75,28.78,28.74,28.75,87600.0
2010-03-02 14:25:00,28.75,28.75,28.69,28.69,16300.0,28.75,28.75,28.69,28.69,16300.0
2010-03-02 14:30:00,28.69,28.7,28.66,28.69,28500.0,28.69,28.7,28.66,28.69,28500.0
2010-03-02 14:35:00,28.69,28.7,28.68,28.7,48700.0,28.69,28.7,28.68,28.7,48700.0
2010-03-02 14:40:00,28.7,28.71,28.66,28.67,20800.0,28.7,28.71,28.66,28.67,20800.0
2010-03-02 14:45:00,28.67,28.67,28.66,28.66,10900.0,28.67,28.67,28.66,28.66,10900.0
2010-03-02 14:50:00,28.66,28.67,28.6,28.6,52400.0,28.66,28.67,28.6,28.6,52400.0
2010-03-02 14:55:00,28.61,28.61,28.59,28.59,24600.0,28.61,28.61,28.59,28.59,24600.0
2010-03-02 15:00:00,28.6,28.64,28.59,28.61,70800.0,28.6,28.64,28.59,28.61,70800.0
2010-03-02 15:05:00,28.61,28.62,28.59,28.61,45600.0,28.61,28.62,28.59,28.61,45600.0
2010-03-02 15:10:00,28.62,28.62,28.59,28.61,51300.0,28.62,28.62,28.59,28.61,51300.0
2010-03-02 15:15:00,28.6,28.61,28.58,28.58,49400.0,28.6,28.61,28.58,28.58,49400.0
2010-03-02 15:20:00,28.58,28.59,28.51,28.51,75600.0,28.58,28.59,28.51,28.51,75600.0
2010-03-02 15:25:00,28.51,28.51,28.45,28.47,111500.0,28.51,28.51,28.45,28.47,111500.0
2010-03-02 15:30:00,28.47,28.55,28.45,28.55,199400.0,28.47,28.55,28.45,28.55,199400.0
2010-03-02 15:35:00,28.55,28.57,28.51,28.54,103000.0,28.55,28.57,28.51,28.54,103000.0
2010-03-02 15:40:00,28.53,28.58,28.52,28.52,84100.0,28.53,28.58,28.52,28.52,84100.0
2010-03-02 15:45:00,28.53,28.58,28.51,28.58,80700.0,28.53,28.58,28.51,28.58,80700.0
2010-03-02 15:50:00,28.58,28.58,28.45,28.49,311300.0,28.58,28.58,28.45,28.49,311300.0
2010-03-02 15:55:00,28.49,28.5,28.42,28.49,343500.0,28.49,28.5,28.42,28.49,343500.0
2010-03-03 09:30:00,28.67,28.71,28.51,28.57,44800.0,28.67,28.71,28.51,28.57,44800.0
2010-03-03 09:35:00,28.57,28.7,28.54,28.68,77300.0,28.57,28.7,28.54,28.68,77300.0
2010-03-03 09:40:00,28.66,28.67,28.6,28.66,24200.0,28.66,28.67,28.6,28.66,24200.0
2010-03-03 09:45:00,28.65,28.78,28.61,28.78,36800.0,28.65,28.78,28.61,28.78,36800.0
2010-03-03 09:50:00,28.78,28.86,28.77,28.81,75500.0,28.78,28.86,28.77,28.81,75500.0
2010-03-03 09:55:00,28.82,28.83,28.81,28.82,42300.0,28.82,28.83,28.81,28.82,42300.0
2010-03-03 10:00:00,28.82,28.91,28.79,28.8,118200.0,28.82,28.91,28.79,28.8,118200.0
2010-03-03 10:05:00,28.81,28.84,28.81,28.83,60800.0,28.81,28.84,28.81,28.83,60800.0
2010-03-03 10:10:00,28.83,28.91,28.8,28.9,56200.0,28.83,28.91,28.8,28.9,56200.0
2010-03-03 10:15:00,28.9,28.94,28.9,28.94,44900.0,28.9,28.94,28.9,28.94,44900.0
2010-03-03 10:20:00,28.94,28.94,28.84,28.85,55300.0,28.94,28.94,28.84,28.85,55300.0
2010-03-03 10:25:00,28.85,28.88,28.8,28.8,40100.0,28.85,28.88,28.8,28.8,40100.0
2010-03-03 10:30:00,28.8,28.83,28.77,28.83,38900.0,28.8,28.83,28.77,28.83,38900.0
2010-03-03 10:35:00,28.82,28.85,28.81,28.83,10700.0,28.82,28.85,28.81,28.83,10700.0
2010-03-03 10:40:00,28.83,28.83,28.77,28.78,21200.0,28.83,28.83,28.77,28.78,21200.0
2010-03-03 10:45:00,28.78,28.81,28.77,28.81,20700.0,28.78,28.81,28.77,28.81,20700.0
2010-03-03 10:50:00,28.82,28.84,28.81,28.84,14400.0,28.82,28.84,28.81,28.84,14400.0
2010-03-03 10:55:00,28.84,28.9,28.84,28.88,19600.0,28.84,28.9,28.84,28.88,19600.0
2010-03-03 11:00:00,28.89,28.89,28.83,28.84,52300.0,28.89,28.89,28.83,28.84,52300.0
2010-03-03 11:05:00,28.85,28.87,28.83,28.84,75100.0,28.85,28.87,28.83,28.84,75100.0
2010-03-03 11:10:00,28.84,28.85,28.79,28.8,72400.0,28.84,28.85,28.79,28.8,72400.0
2010-03-03 11:15:00,28.8,28.82,28.8,28.81,11800.0,28.8,28.82,28.8,28.81,11800.0
2010-03-03 11:20:00,28.82,28.82,28.75,28.77,64300.0,28.82,28.82,28.75,28.77,64300.0
2010-03-03 11:25:00,28.78,28.81,28.77,28.81,17600.0,28.78,28.81,28.77,28.81,17600.0
2010-03-03 11:30:00,28.81,28.89,28.8,28.89,35100.0,28.81,28.89,28.8,28.89,35100.0
2010-03-03 11:35:00,28.89,28.91,28.88,28.91,57300.0,28.89,28.91,28.88,28.91,57300.0
2010-03-03 11:40:00,28.9,28.92,28.9,28.91,8100.0,28.9,28.92,28.9,28.91,8100.0
2010-03-03 11:45:00,28.91,28.92,28.9,28.91,14800.0,28.91,28.92,28.9,28.91,14800.0
2010-03-03 11:50:00,28.9,28.92,28.9,28.9,37400.0,28.9,28.92,28.9,28.9,37400.0
2010-03-03 11:55:00,28.9,28.94,28.89,28.92,23000.0,28.9,28.94,28.89,28.92,23000.0
2010-03-03 12:00:00,28.93,28.93,28.9,28.92,18400.0,28.93,28.93,28.9,28.92,18400.0
2010-03-03 12:05:00,28.93,28.93,28.88,28.89,35900.0,28.93,28.93,28.88,28.89,35900.0
2010-03-03 12:10:00,28.88,28.88,28.86,28.86,11100.0,28.88,28.88,28.86,28.86,11100.0
2010-03-03 12:15:00,28.86,28.87,28.84,28.85,7700.0,28.86,28.87,28.84,28.85,7700.0
2010-03-03 12:20:00,28.85,28.86,28.84,28.86,25000.0,28.85,28.86,28.84,28.86,25000.0
2010-03-03 12:25:00,28.87,28.87,28.84,28.85,16200.0,28.87,28.87,28.84,28.85,16200.0
2010-03-03 12:30:00,28.85,28.86,28.82,28.82,12100.0,28.85,28.86,28.82,28.82,12100.0
2010-03-03 12:35:00,28.82,28.86,28.79,28.85,86500.0,28.82,28.86,28.79,28.85,86500.0
2010-03-03 12:40:00,28.86,28.87,28.83,28.85,70100.0,28.86,28.87,28.83,28.85,70100.0
2010-03-03 12:45:00,28.85,28.85,28.71,28.71,203400.0,28.85,28.85,28.71,28.71,203400.0
2010-03-03 12:50:00,28.71,28.72,28.67,28.69,26600.0,28.71,28.72,28.67,28.69,26600.0
2010-03-03 12:55:00,28.69,28.72,28.68,28.72,14800.0,28.69,28.72,28.68,28.72,14800.0
2010-03-03 13:00:00,28.72,28.75,28.69,28.74,61500.0,28.72,28.75,28.69,28.74,61500.0
2010-03-03 13:05:00,28.75,28.75,28.69,28.7,19700.0,28.75,28.75,28.69,28.7,19700.0
2010-03-03 13:10:00,28.7,28.72,28.69,28.7,21200.0,28.7,28.72,28.69,28.7,21200.0
2010-03-03 13:15:00,28.7,28.74,28.7,28.73,14400.0,28.7,28.74,28.7,28.73,14400.0
2010-03-03 13:20:00,28.74,28.74,28.68,28.69,18900.0,28.74,28.74,28.68,28.69,18900.0
2010-03-03 13:25:00,28.69,28.7,28.65,28.65,15300.0,28.69,28.7,28.65,28.65,15300.0
2010-03-03 13:30:00,28.65,28.67,28.65,28.65,23100.0,28.65,28.67,28.65,28.65,23100.0
2010-03-03 13:35:00,28.65,28.66,28.64,28.66,6100.0,28.65,28.66,28.64,28.66,6100.0
2010-03-03 13:40:00,28.66,28.69,28.66,28.69,12600.0,28.66,28.69,28.66,28.69,12600.0
2010-03-03 13:45:00,28.69,28.7,28.69,28.7,11800.0,28.69,28.7,28.69,28.7,11800.0
2010-03-03 13:50:00,28.69,28.7,28.67,28.68,24800.0,28.69,28.7,28.67,28.68,24800.0
2010-03-03 13:55:00,28.67,28.69,28.66,28.68,24400.0,28.67,28.69,28.66,28.68,24400.0
2010-03-03 14:00:00,28.68,28.7,28.67,28.7,17400.0,28.68,28.7,28.67,28.7,17400.0
2010-03-03 14:05:00,28.7,28.7,28.66,28.66,11700.0,28.7,28.7,28.66,28.66,11700.0
2010-03-03 14:10:00,28.66,28.67,28.65,28.67,15800.0,28.66,28.67,28.65,28.67,15800.0
2010-03-03 14:15:00,28.67,28.67,28.61,28.62,33300.0,28.67,28.67,28.61,28.62,33300.0
2010-03-03 14:20:00,28.61,28.63,28.57,28.58,22000.0,28.61,28.63,28.57,28.58,22000.0
2010-03-03 14:25:00,28.58,28.6,28.55,28.59,31400.0,28.58,28.6,28.55,28.59,31400.0
2010-03-03 14:30:00,28.59,28.61,28.57,28.58,30000.0,28.59,28.61,28.57,28.58,30000.0
2010-03-03 14:35:00,28.59,28.63,28.56,28.56,23900.0,28.59,28.63,28.56,28.56,23900.0
2010-03-03 14:40:00,28.55,28.56,28.49,28.49,61100.0,28.55,28.56,28.49,28.49,61100.0
2010-03-03 14:45:00,28.5,28.5,28.43,28.49,62000.0,28.5,28.5,28.43,28.49,62000.0
2010-03-03 14:50:00,28.49,28.59,28.49,28.58,93600.0,28.49,28.59,28.49,28.58,93600.0
2010-03-03 14:55:00,28.59,28.61,28.55,28.55,36000.0,28.59,28.61,28.55,28.55,36000.0
2010-03-03 15:00:00,28.55,28.59,28.52,28.59,18500.0,28.55,28.59,28.52,28.59,18500.0
2010-03-03 15:05:00,28.58,28.61,28.57,28.6,33600.0,28.58,28.61,28.57,28.6,33600.0
2010-03-03 15:10:00,28.6,28.62,28.58,28.6,26700.0,28.6,28.62,28.58,28.6,26700.0
2010-03-03 15:15:00,28.59,28.64,28.59,28.62,34000.0,28.59,28.64,28.59,28.62,34000.0
2010-03-03 15:20:00,28.63,28.64,28.6,28.64,30300.0,28.63,28.64,28.6,28.64,30300.0
2010-03-03 15:25:00,28.64,28.65,28.58,28.58,47500.0,28.64,28.65,28.58,28.58,47500.0
2010-03-03 15:30:00,28.58,28.61,28.55,28.6,34200.0,28.58,28.61,28.55,28.6,34200.0
2010-03-03 15:35:00,28.61,28.62,28.6,28.6,30000.0,28.61,28.62,28.6,28.6,30000.0
2010-03-03 15:40:00,28.6,28.62,28.6,28.6,39600.0,28.6,28.62,28.6,28.6,39600.0
2010-03-03 15:45:00,28.6,28.65,28.6,28.64,47200.0,28.6,28.65,28.6,28.64,47200.0
2010-03-03 15:50:00,28.63,28.64,28.6,28.6,48500.0,28.63,28.64,28.6,28.6,48500.0
2010-03-03 15:55:00,28.6,28.61,28.58,28.61,111500.0,28.6,28.61,28.58,28.61,111500.0
2010-03-04 09:30:00,28.59,28.77,28.57,28.59,38200.0,28.59,28.77,28.57,28.59,38200.0
2010-03-04 09:35:00,28.59,28.63,28.53,28.6,65800.0,28.59,28.63,28.53,28.6,65800.0
2010-03-04 09:40:00,28.6,28.6,28.53,28.57,35800.0,28.6,28.6,28.53,28.57,35800.0
2010-03-04 09:45:00,28.57,28.6,28.52,28.56,30400.0,28.57,28.6,28.52,28.56,30400.0
2010-03-04 09:50:00,28.55,28.61,28.54,28.59,21500.0,28.55,28.61,28.54,28.59,21500.0
2010-03-04 09:55:00,28.59,28.62,28.58,28.58,15000.0,28.59,28.62,28.58,28.58,15000.0
2010-03-04 10:00:00,28.58,28.58,28.5,28.51,31500.0,28.58,28.58,28.5,28.51,31500.0
2010-03-04 10:05:00,28.51,28.51,28.45,28.46,19700.0,28.51,28.51,28.45,28.46,19700.0
2010-03-04 10:10:00,28.45,28.5,28.45,28.49,18100.0,28.45,28.5,28.45,28.49,18100.0
2010-03-04 10:15:00,28.5,28.5,28.45,28.47,18700.0,28.5,28.5,28.45,28.47,18700.0
2010-03-04 10:20:00,28.47,28.49,28.45,28.48,67400.0,28.47,28.49,28.45,28.48,67400.0
2010-03-04 10:25:00,28.48,28.52,28.46,28.49,36500.0,28.48,28.52,28.46,28.49,36500.0
2010-03-04 10:30:00,28.49,28.49,28.31,28.32,34600.0,28.49,28.49,28.31,28.32,34600.0
2010-03-04 10:35:00,28.33,28.34,28.27,28.28,42500.0,28.33,28.34,28.27,28.28,42500.0
2010-03-04 10:40:00,28.28,28.32,28.26,28.32,40700.0,28.28,28.32,28.26,28.32,40700.0
2010-03-04 10:45:00,28.33,28.35,28.32,28.35,40100.0,28.33,28.35,28.32,28.35,40100.0
2010-03-04 10:50:00,28.35,28.36,28.32,28.33,17700.0,28.35,28.36,28.32,28.33,17700.0
2010-03-04 10:55:00,28.34,28.38,28.34,28.36,23100.0,28.34,28.38,28.34,28.36,23100.0
2010-03-04 11:00:00,28.35,28.37,28.34,28.37,32000.0,28.35,28.37,28.34,28.37,32000.0
2010-03-04 11:05:00,28.36,28.4,28.36,28.38,14600.0,28.36,28.4,28.36,28.38,14600.0
2010-03-04 11:10:00,28.39,28.42,28.38,28.4,20500.0,28.39,28.42,28.38,28.4,20500.0
2010-03-04 11:15:00,28.39,28.41,28.39,28.39,21000.0,28.39,28.41,28.39,28.39,21000.0
2010-03-04 11:20:00,28.39,28.41,28.37,28.38,22700.0,28.39,28.41,28.37,28.38,22700.0
2010-03-04 11:25:00,28.39,28.41,28.38,28.38,31400.0,28.39,28.41,28.38,28.38,31400.0
2010-03-04 11:30:00,28.39,28.4,28.37,28.4,41200.0,28.39,28.4,28.37,28.4,41200.0
2010-03-04 11:35:00,28.4,28.4,28.35,28.35,58200.0,28.4,28.4,28.35,28.35,58200.0
2010-03-04 11:40:00,28.35,28.36,28.35,28.36,10700.0,28.35,28.36,28.35,28.36,10700.0
2010-03-04 11:45:00,28.35,28.36,28.33,28.34,82300.0,28.35,28.36,28.33,28.34,82300.0
2010-03-04 11:50:00,28.33,28.35,28.33,28.35,22300.0,28.33,28.35,28.33,28.35,22300.0
2010-03-04 11:55:00,28.35,28.36,28.33,28.35,40900.0,28.35,28.36,28.33,28.35,40900.0
2010-03-04 12:00:00,28.36,28.37,28.32,28.32,17100.0,28.36,28.37,28.32,28.32,17100.0
2010-03-04 12:05:00,28.33,28.33,28.3,28.32,29200.0,28.33,28.33,28.3,28.32,29200.0
2010-03-04 12:10:00,28.3,28.33,28.3,28.31,46900.0,28.3,28.33,28.3,28.31,46900.0
2010-03-04 12:15:00,28.32,28.33,28.3,28.31,23900.0,28.32,28.33,28.3,28.31,23900.0
2010-03-04 12:20:00,28.31,28.33,28.3,28.31,21600.0,28.31,28.33,28.3,28.31,21600.0
2010-03-04 12:25:00,28.31,28.34,28.31,28.34,18800.0,28.31,28.34,28.31,28.34,18800.0
2010-03-04 12:30:00,28.33,28.35,28.33,28.35,10000.0,28.33,28.35,28.33,28.35,10000.0
2010-03-04 12:35:00,28.34,28.35,28.31,28.32,12500.0,28.34,28.35,28.31,28.32,12500.0
2010-03-04 12:40:00,28.31,28.32,28.24,28.25,68100.0,28.31,28.32,28.24,28.25,68100.0
2010-03-04 12:45:00,28.24,28.26,28.23,28.25,69300.0,28.24,28.26,28.23,28.25,69300.0
2010-03-04 12:50:00,28.26,28.3,28.26,28.3,19700.0,28.26,28.3,28.26,28.3,19700.0
2010-03-04 12:55:00,28.3,28.32,28.29,28.32,19800.0,28.3,28.32,28.29,28.32,19800.0
2010-03-04 13:00:00,28.31,28.32,28.29,28.29,31500.0,28.31,28.32,28.29,28.29,31500.0
2010-03-04 13:05:00,28.29,28.34,28.28,28.33,64300.0,28.29,28.34,28.28,28.33,64300.0
2010-03-04 13:10:00,28.33,28.33,28.31,28.33,11300.0,28.33,28.33,28.31,28.33,11300.0
2010-03-04 13:15:00,28.33,28.37,28.32,28.36,31100.0,28.33,28.37,28.32,28.36,31100.0
2010-03-04 13:20:00,28.35,28.37,28.35,28.37,9300.0,28.35,28.37,28.35,28.37,9300.0
2010-03-04 13:25:00,28.37,28.38,28.36,28.36,18400.0,28.37,28.38,28.36,28.36,18400.0
2010-03-04 13:30:00,28.37,28.37,28.33,28.35,12900.0,28.37,28.37,28.33,28.35,12900.0
2010-03-04 13:35:00,28.34,28.35,28.33,28.34,15500.0,28.34,28.35,28.33,28.34,15500.0
2010-03-04 13:40:00,28.34,28.35,28.32,28.35,23500.0,28.34,28.35,28.32,28.35,23500.0
2010-03-04 13:45:00,28.36,28.36,28.35,28.35,10900.0,28.36,28.36,28.35,28.35,10900.0
2010-03-04 13:50:00,28.35,28.39,28.35,28.38,15100.0,28.35,28.39,28.35,28.38,15100.0
2010-03-04 13:55:00,28.39,28.4,28.37,28.38,29000.0,28.39,28.4,28.37,28.38,29000.0
2010-03-04 14:00:00,28.38,28.39,28.36,28.38,20900.0,28.38,28.39,28.36,28.38,20900.0
2010-03-04 14:05:00,28.39,28.45,28.39,28.42,21600.0,28.39,28.45,28.39,28.42,21600.0
2010-03-04 14:10:00,28.43,28.43,28.41,28.42,3600.0,28.43,28.43,28.41,28.42,3600.0
2010-03-04 14:15:00,28.42,28.45,28.41,28.44,19500.0,28.42,28.45,28.41,28.44,19500.0
2010-03-04 14:20:00,28.44,28.45,28.43,28.45,7900.0,28.44,28.45,28.43,28.45,7900.0
2010-03-04 14:25:00,28.45,28.49,28.45,28.47,26700.0,28.45,28.49,28.45,28.47,26700.0
2010-03-04 14:30:00,28.48,28.48,28.42,28.47,28500.0,28.48,28.48,28.42,28.47,28500.0
2010-03-04 14:35:00,28.47,28.48,28.45,28.46,16800.0,28.47,28.48,28.45,28.46,16800.0
2010-03-04 14:40:00,28.45,28.5,28.45,28.5,11300.0,28.45,28.5,28.45,28.5,11300.0
2010-03-04 14:45:00,28.5,28.53,28.49,28.49,20100.0,28.5,28.53,28.49,28.49,20100.0
2010-03-04 14:50:00,28.49,28.5,28.47,28.5,16200.0,28.49,28.5,28.47,28.5,16200.0
2010-03-04 14:55:00,28.49,28.5,28.32,28.34,379100.0,28.49,28.5,28.32,28.34,379100.0
2010-03-04 15:00:00,28.34,28.35,28.25,28.26,124100.0,28.34,28.35,28.25,28.26,124100.0
2010-03-04 15:05:00,28.26,28.32,28.25,28.32,73200.0,28.26,28.32,28.25,28.32,73200.0
2010-03-04 15:10:00,28.31,28.32,28.31,28.32,45300.0,28.31,28.32,28.31,28.32,45300.0
2010-03-04 15:15:00,28.32,28.34,28.32,28.33,43800.0,28.32,28.34,28.32,28.33,43800.0
2010-03-04 15:20:00,28.33,28.34,28.32,28.34,25800.0,28.33,28.34,28.32,28.34,25800.0
2010-03-04 15:25:00,28.33,28.41,28.33,28.41,56800.0,28.33,28.41,28.33,28.41,56800.0
2010-03-04 15:30:00,28.41,28.44,28.4,28.43,54900.0,28.41,28.44,28.4,28.43,54900.0
2010-03-04 15:35:00,28.42,28.44,28.42,28.43,56800.0,28.42,28.44,28.42,28.43,56800.0
2010-03-04 15:40:00,28.43,28.49,28.43,28.49,64500.0,28.43,28.49,28.43,28.49,64500.0
2010-03-04 15:45:00,28.49,28.53,28.48,28.51,90400.0,28.49,28.53,28.48,28.51,90400.0
2010-03-04 15:50:00,28.51,28.51,28.45,28.45,89400.0,28.51,28.51,28.45,28.45,89400.0
2010-03-04 15:55:00,28.46,28.48,28.45,28.47,121200.0,28.46,28.48,28.45,28.47,121200.0
2010-03-05 09:30:00,28.66,28.73,28.59,28.59,41700.0,28.66,28.73,28.59,28.59,41700.0
2010-03-05 09:35:00,28.57,28.66,28.53,28.62,41400.0,28.57,28.66,28.53,28.62,41400.0
2010-03-05 09:40:00,28.62,28.67,28.58,28.67,24600.0,28.62,28.67,28.58,28.67,24600.0
2010-03-05 09:45:00,28.67,28.77,28.66,28.77,56100.0,28.67,28.77,28.66,28.77,56100.0
2010-03-05 09:50:00,28.77,28.83,28.75,28.83,27800.0,28.77,28.83,28.75,28.83,27800.0
2010-03-05 09:55:00,28.84,28.85,28.81,28.81,39100.0,28.84,28.85,28.81,28.81,39100.0
2010-03-05 10:00:00,28.81,28.81,28.75,28.77,47600.0,28.81,28.81,28.75,28.77,47600.0
2010-03-05 10:05:00,28.77,28.88,28.77,28.85,39500.0,28.77,28.88,28.77,28.85,39500.0
2010-03-05 10:10:00,28.87,28.95,28.87,28.94,36500.0,28.87,28.95,28.87,28.94,36500.0
2010-03-05 10:15:00,28.94,28.99,28.91,28.95,53200.0,28.94,28.99,28.91,28.95,53200.0
2010-03-05 10:20:00,28.95,28.95,28.86,28.9,50500.0,28.95,28.95,28.86,28.9,50500.0
2010-03-05 10:25:00,28.9,28.91,28.86,28.89,53600.0,28.9,28.91,28.86,28.89,53600.0
2010-03-05 10:30:00,28.88,28.91,28.86,28.86,41500.0,28.88,28.91,28.86,28.86,41500.0
2010-03-05 10:35:00,28.86,28.89,28.86,28.87,21200.0,28.86,28.89,28.86,28.87,21200.0
2010-03-05 10:40:00,28.88,28.88,28.85,28.85,32400.0,28.88,28.88,28.85,28.85,32400.0
2010-03-05 10:45:00,28.85,28.86,28.84,28.86,28100.0,28.85,28.86,28.84,28.86,28100.0
2010-03-05 10:50:00,28.85,28.86,28.85,28.86,22100.0,28.85,28.86,28.85,28.86,22100.0
2010-03-05 10:55:00,28.86,28.86,28.84,28.85,60200.0,28.86,28.86,28.84,28.85,60200.0
2010-03-05 11:00:00,28.86,28.86,28.81,28.81,28100.0,28.86,28.86,28.81,28.81,28100.0
2010-03-05 11:05:00,28.81,28.85,28.8,28.84,11200.0,28.81,28.85,28.8,28.84,11200.0
2010-03-05 11:10:00,28.84,28.85,28.84,28.85,14900.0,28.84,28.85,28.84,28.85,14900.0
2010-03-05 11:15:00,28.85,28.85,28.8,28.82,21900.0,28.85,28.85,28.8,28.82,21900.0
2010-03-05 11:20:00,28.81,28.83,28.8,28.82,16400.0,28.81,28.83,28.8,28.82,16400.0
2010-03-05 11:25:00,28.82,28.83,28.79,28.83,13800.0,28.82,28.83,28.79,28.83,13800.0
2010-03-05 11:30:00,28.83,28.83,28.79,28.8,16900.0,28.83,28.83,28.79,28.8,16900.0
2010-03-05 11:35:00,28.79,28.81,28.77,28.78,18800.0,28.79,28.81,28.77,28.78,18800.0
2010-03-05 11:40:00,28.78,28.8,28.78,28.78,30300.0,28.78,28.8,28.78,28.78,30300.0
2010-03-05 11:45:00,28.78,28.78,28.74,28.74,20000.0,28.78,28.78,28.74,28.74,20000.0
2010-03-05 11:50:00,28.73,28.74,28.71,28.71,13500.0,28.73,28.74,28.71,28.71,13500.0
2010-03-05 11:55:00,28.71,28.72,28.7,28.71,31000.0,28.71,28.72,28.7,28.71,31000.0
2010-03-05 12:00:00,28.71,28.72,28.71,28.72,20300.0,28.71,28.72,28.71,28.72,20300.0
2010-03-05 12:05:00,28.73,28.73,28.71,28.71,24800.0,28.73,28.73,28.71,28.71,24800.0
2010-03-05 12:10:00,28.71,28.73,28.68,28.7,19300.0,28.71,28.73,28.68,28.7,19300.0
2010-03-05 12:15:00,28.7,28.71,28.69,28.69,20100.0,28.7,28.71,28.69,28.69,20100.0
2010-03-05 12:20:00,28.69,28.74,28.69,28.74,41800.0,28.69,28.74,28.69,28.74,41800.0
2010-03-05 12:25:00,28.74,28.75,28.73,28.74,17600.0,28.74,28.75,28.73,28.74,17600.0
2010-03-05 12:30:00,28.73,28.75,28.72,28.72,11200.0,28.73,28.75,28.72,28.72,11200.0
2010-03-05 12:35:00,28.72,28.74,28.72,28.73,8100.0,28.72,28.74,28.72,28.73,8100.0
2010-03-05 12:40:00,28.74,28.76,28.72,28.73,27300.0,28.74,28.76,28.72,28.73,27300.0
2010-03-05 12:45:00,28.72,28.72,28.69,28.69,27400.0,28.72,28.72,28.69,28.69,27400.0
2010-03-05 12:50:00,28.69,28.7,28.69,28.7,5100.0,28.69,28.7,28.69,28.7,5100.0
2010-03-05 12:55:00,28.7,28.72,28.69,28.69,43100.0,28.7,28.72,28.69,28.69,43100.0
2010-03-05 13:00:00,28.7,28.73,28.69,28.72,19300.0,28.7,28.73,28.69,28.72,19300.0
2010-03-05 13:05:00,28.72,28.73,28.7,28.71,22200.0,28.72,28.73,28.7,28.71,22200.0
2010-03-05 13:10:00,28.72,28.75,28.71,28.74,37800.0,28.72,28.75,28.71,28.74,37800.0
2010-03-05 13:15:00,28.75,28.76,28.73,28.73,16200.0,28.75,28.76,28.73,28.73,16200.0
2010-03-05 13:20:00,28.73,28.75,28.73,28.75,12800.0,28.73,28.75,28.73,28.75,12800.0
2010-03-05 13:25:00,28.74,28.75,28.73,28.73,7700.0,28.74,28.75,28.73,28.73,7700.0
2010-03-05 13:30:00,28.73,28.76,28.71,28.75,23300.0,28.73,28.76,28.71,28.75,23300.0
2010-03-05 13:35:00,28.75,28.75,28.72,28.73,14700.0,28.75,28.75,28.72,28.73,14700.0
2010-03-05 13:40:00,28.73,28.75,28.72,28.74,10800.0,28.73,28.75,28.72,28.74,10800.0
2010-03-05 13:45:00,28.74,28.77,28.74,28.77,24300.0,28.74,28.77,28.74,28.77,24300.0
2010-03-05 13:50:00,28.77,28.77,28.72,28.72,31000.0,28.77,28.77,28.72,28.72,31000.0
2010-03-05 13:55:00,28.73,28.75,28.73,28.75,23400.0,28.73,28.75,28.73,28.75,23400.0
2010-03-05 14:00:00,28.75,28.76,28.73,28.74,18200.0,28.75,28.76,28.73,28.74,18200.0
2010-03-05 14:05:00,28.74,28.76,28.73,28.74,36700.0,28.74,28.76,28.73,28.74,36700.0
2010-03-05 14:10:00,28.73,28.73,28.71,28.73,9600.0,28.73,28.73,28.71,28.73,9600.0
2010-03-05 14:15:00,28.73,28.74,28.72,28.73,13400.0,28.73,28.74,28.72,28.73,13400.0
2010-03-05 14:20:00,28.74,28.75,28.73,28.74,14900.0,28.74,28.75,28.73,28.74,14900.0
2010-03-05 14:25:00,28.74,28.75,28.73,28.75,22800.0,28.74,28.75,28.73,28.75,22800.0
2010-03-05 14:30:00,28.74,28.75,28.74,28.74,17700.0,28.74,28.75,28.74,28.74,17700.0
2010-03-05 14:35:00,28.75,28.76,28.74,28.75,26800.0,28.75,28.76,28.74,28.75,26800.0
2010-03-05 14:40:00,28.76,28.77,28.73,28.74,55200.0,28.76,28.77,28.73,28.74,55200.0
2010-03-05 14:45:00,28.73,28.77,28.73,28.74,50000.0,28.73,28.77,28.73,28.74,50000.0
2010-03-05 14:50:00,28.74,28.76,28.73,28.75,25100.0,28.74,28.76,28.73,28.75,25100.0
2010-03-05 14:55:00,28.76,28.76,28.75,28.75,22400.0,28.76,28.76,28.75,28.75,22400.0
2010-03-05 15:00:00,28.75,28.8,28.75,28.8,68700.0,28.75,28.8,28.75,28.8,68700.0
2010-03-05 15:05:00,28.8,28.83,28.8,28.81,33500.0,28.8,28.83,28.8,28.81,33500.0
2010-03-05 15:10:00,28.81,28.85,28.8,28.84,37400.0,28.81,28.85,28.8,28.84,37400.0
2010-03-05 15:15:00,28.84,28.87,28.84,28.86,51600.0,28.84,28.87,28.84,28.86,51600.0
2010-03-05 15:20:00,28.87,28.88,28.86,28.86,38500.0,28.87,28.88,28.86,28.86,38500.0
2010-03-05 15:25:00,28.87,28.87,28.82,28.83,70400.0,28.87,28.87,28.82,28.83,70400.0
2010-03-05 15:30:00,28.84,28.85,28.83,28.85,52800.0,28.84,28.85,28.83,28.85,52800.0
2010-03-05 15:35:00,28.85,28.85,28.8,28.8,37000.0,28.85,28.85,28.8,28.8,37000.0
2010-03-05 15:40:00,28.8,28.81,28.76,28.76,68800.0,28.8,28.81,28.76,28.76,68800.0
2010-03-05 15:45:00,28.76,28.78,28.76,28.78,48400.0,28.76,28.78,28.76,28.78,48400.0
2010-03-05 15:50:00,28.78,28.82,28.78,28.82,118200.0,28.78,28.82,28.78,28.82,118200.0
2010-03-05 15:55:00,28.81,28.84,28.79,28.84,266000.0,28.81,28.84,28.79,28.84,266000.0
2010-03-08 09:30:00,28.78,28.89,28.7,28.89,52000.0,28.78,28.89,28.7,28.89,52000.0
2010-03-08 09:35:00,28.88,28.99,28.88,28.94,63400.0,28.88,28.99,28.88,28.94,63400.0
2010-03-08 09:40:00,28.94,28.99,28.93,28.98,24600.0,28.94,28.99,28.93,28.98,24600.0
2010-03-08 09:45:00,28.98,28.99,28.9,28.91,24900.0,28.98,28.99,28.9,28.91,24900.0
2010-03-08 09:50:00,28.9,28.93,28.88,28.92,17800.0,28.9,28.93,28.88,28.92,17800.0
2010-03-08 09:55:00,28.92,28.96,28.91,28.96,25100.0,28.92,28.96,28.91,28.96,25100.0
2010-03-08 10:00:00,28.96,29.07,28.95,29.07,107400.0,28.96,29.07,28.95,29.07,107400.0
2010-03-08 10:05:00,29.06,29.12,29.06,29.11,83200.0,29.06,29.12,29.06,29.11,83200.0
2010-03-08 10:10:00,29.11,29.13,29.1,29.12,38900.0,29.11,29.13,29.1,29.12,38900.0
2010-03-08 10:15:00,29.11,29.15,29.11,29.15,23900.0,29.11,29.15,29.11,29.15,23900.0
2010-03-08 10:20:00,29.14,29.15,29.13,29.14,36900.0,29.14,29.15,29.13,29.14,36900.0
2010-03-08 10:25:00,29.15,29.15,29.07,29.09,105600.0,29.15,29.15,29.07,29.09,105600.0
2010-03-08 10:30:00,29.09,29.1,29.02,29.03,60500.0,29.09,29.1,29.02,29.03,60500.0
2010-03-08 10:35:00,29.02,29.07,29.02,29.07,22200.0,29.02,29.07,29.02,29.07,22200.0
2010-03-08 10:40:00,29.06,29.07,29.04,29.07,20200.0,29.06,29.07,29.04,29.07,20200.0
2010-03-08 10:45:00,29.07,29.09,29.05,29.09,48400.0,29.07,29.09,29.05,29.09,48400.0
2010-03-08 10:50:00,29.09,29.11,29.08,29.11,20600.0,29.09,29.11,29.08,29.11,20600.0
2010-03-08 10:55:00,29.11,29.11,29.1,29.11,6500.0,29.11,29.11,29.1,29.11,6500.0
2010-03-08 11:00:00,29.1,29.11,29.09,29.09,36200.0,29.1,29.11,29.09,29.09,36200.0
2010-03-08 11:05:00,29.09,29.09,29.08,29.08,7100.0,29.09,29.09,29.08,29.08,7100.0
2010-03-08 11:10:00,29.08,29.08,29.04,29.04,26600.0,29.08,29.08,29.04,29.04,26600.0
2010-03-08 11:15:00,29.05,29.07,29.05,29.06,22100.0,29.05,29.07,29.05,29.06,22100.0
2010-03-08 11:20:00,29.06,29.06,29.01,29.02,30700.0,29.06,29.06,29.01,29.02,30700.0
2010-03-08 11:25:00,29.02,29.02,28.97,28.98,19600.0,29.02,29.02,28.97,28.98,19600.0
2010-03-08 11:30:00,28.97,28.98,28.96,28.97,11500.0,28.97,28.98,28.96,28.97,11500.0
2010-03-08 11:35:00,28.98,29.0,28.97,28.99,18800.0,28.98,29.0,28.97,28.99,18800.0
2010-03-08 11:40:00,28.98,29.02,28.98,29.02,14400.0,28.98,29.02,28.98,29.02,14400.0
2010-03-08 11:45:00,29.02,29.03,29.01,29.01,6600.0,29.02,29.03,29.01,29.01,6600.0
2010-03-08 11:50:00,29.01,29.02,29.01,29.02,4300.0,29.01,29.02,29.01,29.02,4300.0
2010-03-08 11:55:00,29.01,29.05,29.01,29.02,23700.0,29.01,29.05,29.01,29.02,23700.0
2010-03-08 12:00:00,29.02,29.02,28.97,28.99,40000.0,29.02,29.02,28.97,28.99,40000.0
2010-03-08 12:05:00,28.99,29.0,28.96,28.96,32600.0,28.99,29.0,28.96,28.96,32600.0
2010-03-08 12:10:00,28.96,28.97,28.94,28.95,20100.0,28.96,28.97,28.94,28.95,20100.0
2010-03-08 12:15:00,28.94,28.97,28.94,28.96,5000.0,28.94,28.97,28.94,28.96,5000.0
2010-03-08 12:20:00,28.96,28.98,28.96,28.97,8400.0,28.96,28.98,28.96,28.97,8400.0
2010-03-08 12:25:00,28.98,29.0,28.98,28.98,9000.0,28.98,29.0,28.98,28.98,9000.0
2010-03-08 12:30:00,28.98,28.99,28.98,28.99,3000.0,28.98,28.99,28.98,28.99,3000.0
2010-03-08 12:35:00,28.98,28.99,28.95,28.95,18700.0,28.98,28.99,28.95,28.95,18700.0
2010-03-08 12:40:00,28.95,28.95,28.94,28.94,8300.0,28.95,28.95,28.94,28.94,8300.0
2010-03-08 12:45:00,28.94,28.95,28.91,28.95,15800.0,28.94,28.95,28.91,28.95,15800.0
2010-03-08 12:50:00,28.95,29.0,28.95,28.99,13600.0,28.95,29.0,28.95,28.99,13600.0
2010-03-08 12:55:00,28.98,28.99,28.97,28.98,8900.0,28.98,28.99,28.97,28.98,8900.0
2010-03-08 13:00:00,28.98,29.0,28.97,28.99,13600.0,28.98,29.0,28.97,28.99,13600.0
2010-03-08 13:05:00,28.99,29.0,28.98,29.0,9500.0,28.99,29.0,28.98,29.0,9500.0
2010-03-08 13:10:00,28.99,29.01,28.97,28.98,40500.0,28.99,29.01,28.97,28.98,40500.0
2010-03-08 13:15:00,28.98,28.98,28.97,28.97,4500.0,28.98,28.98,28.97,28.97,4500.0
2010-03-08 13:20:00,28.97,28.99,28.96,28.99,41300.0,28.97,28.99,28.96,28.99,41300.0
2010-03-08 13:25:00,28.99,29.02,28.99,29.01,12600.0,28.99,29.02,28.99,29.01,12600.0
2010-03-08 13:30:00,29.0,29.01,29.0,29.01,4600.0,29.0,29.01,29.0,29.01,4600.0
2010-03-08 13:35:00,29.01,29.02,29.0,29.01,32600.0,29.01,29.02,29.0,29.01,32600.0
2010-03-08 13:40:00,29.0,29.01,29.0,29.0,8800.0,29.0,29.01,29.0,29.0,8800.0
2010-03-08 13:45:00,29.0,29.01,29.0,29.01,4100.0,29.0,29.01,29.0,29.01,4100.0
2010-03-08 13:50:00,29.0,29.01,29.0,29.0,28100.0,29.0,29.01,29.0,29.0,28100.0
2010-03-08 13:55:00,29.0,29.02,29.0,29.0,47500.0,29.0,29.02,29.0,29.0,47500.0
2010-03-08 14:00:00,29.0,29.01,29.0,29.0,8600.0,29.0,29.01,29.0,29.0,8600.0
2010-03-08 14:05:00,29.01,29.01,29.0,29.0,1900.0,29.01,29.01,29.0,29.0,1900.0
2010-03-08 14:10:00,29.0,29.01,28.99,28.99,9600.0,29.0,29.01,28.99,28.99,9600.0
2010-03-08 14:15:00,29.0,29.0,28.97,28.97,10600.0,29.0,29.0,28.97,28.97,10600.0
2010-03-08 14:20:00,28.97,28.97,28.9,28.9,28100.0,28.97,28.97,28.9,28.9,28100.0
2010-03-08 14:25:00,28.9,28.91,28.89,28.89,13300.0,28.9,28.91,28.89,28.89,13300.0
2010-03-08 14:30:00,28.9,28.9,28.87,28.88,6800.0,28.9,28.9,28.87,28.88,6800.0
2010-03-08 14:35:00,28.88,28.88,28.84,28.86,34400.0,28.88,28.88,28.84,28.86,34400.0
2010-03-08 14:40:00,28.85,28.89,28.85,28.89,17100.0,28.85,28.89,28.85,28.89,17100.0
2010-03-08 14:45:00,28.89,28.9,28.88,28.88,8600.0,28.89,28.9,28.88,28.88,8600.0
2010-03-08 14:50:00,28.88,28.89,28.88,28.88,5700.0,28.88,28.89,28.88,28.88,5700.0
2010-03-08 14:55:00,28.89,28.89,28.87,28.87,11100.0,28.89,28.89,28.87,28.87,11100.0
2010-03-08 15:00:00,28.87,28.88,28.87,28.87,5400.0,28.87,28.88,28.87,28.87,5400.0
2010-03-08 15:05:00,28.87,28.88,28.85,28.85,26900.0,28.87,28.88,28.85,28.85,26900.0
2010-03-08 15:10:00,28.85,28.86,28.85,28.86,3600.0,28.85,28.86,28.85,28.86,3600.0
2010-03-08 15:15:00,28.86,28.9,28.85,28.9,25400.0,28.86,28.9,28.85,28.9,25400.0
2010-03-08 15:20:00,28.89,28.91,28.89,28.9,28100.0,28.89,28.91,28.89,28.9,28100.0
2010-03-08 15:25:00,28.9,28.91,28.9,28.91,9500.0,28.9,28.91,28.9,28.91,9500.0
2010-03-08 15:30:00,28.91,28.92,28.9,28.91,37200.0,28.91,28.92,28.9,28.91,37200.0
2010-03-08 15:35:00,28.91,28.93,28.91,28.93,25400.0,28.91,28.93,28.91,28.93,25400.0
2010-03-08 15:40:00,28.92,28.94,28.92,28.94,24300.0,28.92,28.94,28.92,28.94,24300.0
2010-03-08 15:45:00,28.94,28.95,28.91,28.91,55300.0,28.94,28.95,28.91,28.91,55300.0
2010-03-08 15:50:00,28.92,28.94,28.92,28.93,43700.0,28.92,28.94,28.92,28.93,43700.0
2010-03-08 15:55:00,28.94,28.94,28.88,28.9,106700.0,28.94,28.94,28.88,28.9,106700.0
2010-03-09 09:30:00,28.76,29.0,28.68,28.98,46700.0,28.76,29.0,28.68,28.98,46700.0
2010-03-09 09:35:00,28.97,29.06,28.97,29.03,60900.0,28.97,29.06,28.97,29.03,60900.0
2010-03-09 09:40:00,29.04,29.13,29.01,29.04,48000.0,29.04,29.13,29.01,29.04,48000.0
2010-03-09 09:45:00,29.03,29.05,28.97,28.98,22900.0,29.03,29.05,28.97,28.98,22900.0
2010-03-09 09:50:00,28.97,28.98,28.91,28.97,21400.0,28.97,28.98,28.91,28.97,21400.0
2010-03-09 09:55:00,28.97,28.97,28.95,28.97,24900.0,28.97,28.97,28.95,28.97,24900.0
2010-03-09 10:00:00,28.96,28.96,28.92,28.94,29900.0,28.96,28.96,28.92,28.94,29900.0
2010-03-09 10:05:00,28.94,28.99,28.94,28.98,19800.0,28.94,28.99,28.94,28.98,19800.0
2010-03-09 10:10:00,28.98,29.0,28.95,28.99,8100.0,28.98,29.0,28.95,28.99,8100.0
2010-03-09 10:15:00,28.99,29.01,28.99,28.99,9500.0,28.99,29.01,28.99,28.99,9500.0
2010-03-09 10:20:00,29.0,29.0,28.97,28.98,7100.0,29.0,29.0,28.97,28.98,7100.0
2010-03-09 10:25:00,28.97,28.98,28.95,28.97,10400.0,28.97,28.98,28.95,28.97,10400.0
2010-03-09 10:30:00,28.97,28.99,28.96,28.98,13000.0,28.97,28.99,28.96,28.98,13000.0
2010-03-09 10:35:00,28.99,29.04,28.99,29.03,25100.0,28.99,29.04,28.99,29.03,25100.0
2010-03-09 10:40:00,29.04,29.09,29.04,29.07,9800.0,29.04,29.09,29.04,29.07,9800.0
2010-03-09 10:45:00,29.07,29.09,29.05,29.06,20400.0,29.07,29.09,29.05,29.06,20400.0
2010-03-09 10:50:00,29.07,29.1,29.06,29.1,13600.0,29.07,29.1,29.06,29.1,13600.0
2010-03-09 10:55:00,29.09,29.14,29.09,29.14,24700.0,29.09,29.14,29.09,29.14,24700.0
2010-03-09 11:00:00,29.14,29.14,29.06,29.09,32000.0,29.14,29.14,29.06,29.09,32000.0
2010-03-09 11:05:00,29.09,29.11,29.06,29.08,14700.0,29.09,29.11,29.06,29.08,14700.0
2010-03-09 11:10:00,29.07,29.1,29.07,29.1,6400.0,29.07,29.1,29.07,29.1,6400.0
2010-03-09 11:15:00,29.1,29.12,29.09,29.12,4900.0,29.1,29.12,29.09,29.12,4900.0
2010-03-09 11:20:00,29.11,29.12,29.1,29.11,7700.0,29.11,29.12,29.1,29.11,7700.0
2010-03-09 11:25:00,29.11,29.11,29.09,29.11,11100.0,29.11,29.11,29.09,29.11,11100.0
2010-03-09 11:30:00,29.11,29.14,29.09,29.14,30600.0,29.11,29.14,29.09,29.14,30600.0
2010-03-09 11:35:00,29.14,29.19,29.12,29.12,29200.0,29.14,29.19,29.12,29.12,29200.0
2010-03-09 11:40:00,29.13,29.13,29.11,29.13,10500.0,29.13,29.13,29.11,29.13,10500.0
2010-03-09 11:45:00,29.13,29.15,29.13,29.15,7200.0,29.13,29.15,29.13,29.15,7200.0
2010-03-09 11:50:00,29.15,29.15,29.1,29.1,49700.0,29.15,29.15,29.1,29.1,49700.0
2010-03-09 11:55:00,29.1,29.1,29.08,29.08,36700.0,29.1,29.1,29.08,29.08,36700.0
2010-03-09 12:00:00,29.08,29.09,29.05,29.06,10500.0,29.08,29.09,29.05,29.06,10500.0
2010-03-09 12:05:00,29.06,29.06,29.05,29.06,12300.0,29.06,29.06,29.05,29.06,12300.0
2010-03-09 12:10:00,29.06,29.12,29.06,29.12,19900.0,29.06,29.12,29.06,29.12,19900.0
2010-03-09 12:15:00,29.12,29.15,29.12,29.15,7500.0,29.12,29.15,29.12,29.15,7500.0
2010-03-09 12:20:00,29.15,29.17,29.15,29.15,5600.0,29.15,29.17,29.15,29.15,5600.0
2010-03-09 12:25:00,29.15,29.16,29.15,29.16,4300.0,29.15,29.16,29.15,29.16,4300.0
2010-03-09 12:30:00,29.15,29.17,29.15,29.16,8100.0,29.15,29.17,29.15,29.16,8100.0
2010-03-09 12:35:00,29.17,29.18,29.17,29.17,3600.0,29.17,29.18,29.17,29.17,3600.0
2010-03-09 12:40:00,29.18,29.18,29.17,29.17,1700.0,29.18,29.18,29.17,29.17,1700.0
2010-03-09 12:45:00,29.17,29.18,29.16,29.17,9600.0,29.17,29.18,29.16,29.17,9600.0
2010-03-09 12:50:00,29.17,29.17,29.16,29.17,1500.0,29.17,29.17,29.16,29.17,1500.0
2010-03-09 12:55:00,29.17,29.2,29.17,29.19,7500.0,29.17,29.2,29.17,29.19,7500.0
2010-03-09 13:00:00,29.19,29.21,29.17,29.18,15300.0,29.19,29.21,29.17,29.18,15300.0
2010-03-09 13:05:00,29.19,29.2,29.17,29.19,9700.0,29.19,29.2,29.17,29.19,9700.0
2010-03-09 13:10:00,29.18,29.19,29.17,29.19,8000.0,29.18,29.19,29.17,29.19,8000.0
2010-03-09 13:15:00,29.19,29.19,29.17,29.18,12900.0,29.19,29.19,29.17,29.18,12900.0
2010-03-09 13:20:00,29.18,29.18,29.17,29.18,5700.0,29.18,29.18,29.17,29.18,5700.0
2010-03-09 13:25:00,29.18,29.2,29.17,29.19,9500.0,29.18,29.2,29.17,29.19,9500.0
2010-03-09 13:30:00,29.18,29.22,29.18,29.2,25100.0,29.18,29.22,29.18,29.2,25100.0
2010-03-09 13:35:00,29.2,29.21,29.17,29.17,15700.0,29.2,29.21,29.17,29.17,15700.0
2010-03-09 13:40:00,29.17,29.17,29.14,29.16,11900.0,29.17,29.17,29.14,29.16,11900.0
2010-03-09 13:45:00,29.16,29.17,29.12,29.15,19900.0,29.16,29.17,29.12,29.15,19900.0
2010-03-09 13:50:00,29.15,29.15,29.13,29.15,10700.0,29.15,29.15,29.13,29.15,10700.0
2010-03-09 13:55:00,29.15,29.16,29.14,29.16,5500.0,29.15,29.16,29.14,29.16,5500.0
2010-03-09 14:00:00,29.16,29.17,29.15,29.16,9000.0,29.16,29.17,29.15,29.16,9000.0
2010-03-09 14:05:00,29.16,29.17,29.16,29.17,5000.0,29.16,29.17,29.16,29.17,5000.0
2010-03-09 14:10:00,29.17,29.17,29.16,29.16,25900.0,29.17,29.17,29.16,29.16,25900.0
2010-03-09 14:15:00,29.16,29.17,29.16,29.16,11900.0,29.16,29.17,29.16,29.16,11900.0
2010-03-09 14:20:00,29.16,29.17,29.15,29.16,4600.0,29.16,29.17,29.15,29.16,4600.0
2010-03-09 14:25:00,29.17,29.18,29.16,29.17,10800.0,29.17,29.18,29.16,29.17,10800.0
2010-03-09 14:30:00,29.17,29.19,29.14,29.14,23000.0,29.17,29.19,29.14,29.14,23000.0
2010-03-09 14:35:00,29.14,29.15,29.13,29.14,15700.0,29.14,29.15,29.13,29.14,15700.0
2010-03-09 14:40:00,29.14,29.15,29.13,29.14,13800.0,29.14,29.15,29.13,29.14,13800.0
2010-03-09 14:45:00,29.15,29.17,29.15,29.16,8100.0,29.15,29.17,29.15,29.16,8100.0
2010-03-09 14:50:00,29.17,29.17,29.08,29.1,25300.0,29.17,29.17,29.08,29.1,25300.0
2010-03-09 14:55:00,29.1,29.11,29.09,29.09,12100.0,29.1,29.11,29.09,29.09,12100.0
2010-03-09 15:00:00,29.09,29.11,29.08,29.11,21600.0,29.09,29.11,29.08,29.11,21600.0
2010-03-09 15:05:00,29.1,29.11,29.07,29.07,9400.0,29.1,29.11,29.07,29.07,9400.0
2010-03-09 15:10:00,29.08,29.08,29.03,29.03,15200.0,29.08,29.08,29.03,29.03,15200.0
2010-03-09 15:15:00,29.03,29.04,29.0,29.03,39500.0,29.03,29.04,29.0,29.03,39500.0
2010-03-09 15:20:00,29.02,29.04,28.99,28.99,55700.0,29.02,29.04,28.99,28.99,55700.0
2010-03-09 15:25:00,28.99,29.04,28.99,29.04,38800.0,28.99,29.04,28.99,29.04,38800.0
2010-03-09 15:30:00,29.03,29.03,29.01,29.01,27100.0,29.03,29.03,29.01,29.01,27100.0
2010-03-09 15:35:00,29.02,29.04,29.01,29.03,29700.0,29.02,29.04,29.01,29.03,29700.0
2010-03-09 15:40:00,29.03,29.07,29.03,29.03,55500.0,29.03,29.07,29.03,29.03,55500.0
2010-03-09 15:45:00,29.04,29.04,29.0,29.01,40600.0,29.04,29.04,29.0,29.01,40600.0
2010-03-09 15:50:00,29.02,29.05,28.99,29.0,46600.0,29.02,29.05,28.99,29.0,46600.0
2010-03-09 15:55:00,29.0,29.06,28.98,29.06,100100.0,29.0,29.06,28.98,29.06,100100.0
2010-03-10 09:30:00,29.12,29.18,29.05,29.14,28500.0,29.12,29.18,29.05,29.14,28500.0
2010-03-10 09:35:00,29.14,29.17,29.11,29.17,27900.0,29.14,29.17,29.11,29.17,27900.0
2010-03-10 09:40:00,29.18,29.19,29.15,29.17,11100.0,29.18,29.19,29.15,29.17,11100.0
2010-03-10 09:45:00,29.16,29.2,29.1,29.2,36700.0,29.16,29.2,29.1,29.2,36700.0
2010-03-10 09:50:00,29.21,29.26,29.19,29.24,43300.0,29.21,29.26,29.19,29.24,43300.0
2010-03-10 09:55:00,29.23,29.26,29.22,29.26,14400.0,29.23,29.26,29.22,29.26,14400.0
2010-03-10 10:00:00,29.26,29.37,29.25,29.34,97000.0,29.26,29.37,29.25,29.34,97000.0
2010-03-10 10:05:00,29.34,29.4,29.34,29.4,24200.0,29.34,29.4,29.34,29.4,24200.0
2010-03-10 10:10:00,29.4,29.43,29.39,29.42,44800.0,29.4,29.43,29.39,29.42,44800.0
2010-03-10 10:15:00,29.41,29.41,29.31,29.31,38200.0,29.41,29.41,29.31,29.31,38200.0
2010-03-10 10:20:00,29.31,29.34,29.3,29.32,29600.0,29.31,29.34,29.3,29.32,29600.0
2010-03-10 10:25:00,29.32,29.38,29.32,29.38,20500.0,29.32,29.38,29.32,29.38,20500.0
2010-03-10 10:30:00,29.38,29.4,29.37,29.38,96900.0,29.38,29.4,29.37,29.38,96900.0
2010-03-10 10:35:00,29.37,29.38,29.28,29.29,284900.0,29.37,29.38,29.28,29.29,284900.0
2010-03-10 10:40:00,29.29,29.29,29.26,29.27,77400.0,29.29,29.29,29.26,29.27,77400.0
2010-03-10 10:45:00,29.26,29.27,29.2,29.2,28100.0,29.26,29.27,29.2,29.2,28100.0
2010-03-10 10:50:00,29.21,29.23,29.13,29.14,200600.0,29.21,29.23,29.13,29.14,200600.0
2010-03-10 10:55:00,29.14,29.15,29.12,29.12,16600.0,29.14,29.15,29.12,29.12,16600.0
2010-03-10 11:00:00,29.13,29.15,29.12,29.14,36800.0,29.13,29.15,29.12,29.14,36800.0
2010-03-10 11:05:00,29.15,29.21,29.14,29.2,125100.0,29.15,29.21,29.14,29.2,125100.0
2010-03-10 11:10:00,29.2,29.2,29.18,29.19,22200.0,29.2,29.2,29.18,29.19,22200.0
2010-03-10 11:15:00,29.2,29.21,29.16,29.21,40800.0,29.2,29.21,29.16,29.21,40800.0
2010-03-10 11:20:00,29.21,29.21,29.19,29.19,11500.0,29.21,29.21,29.19,29.19,11500.0
2010-03-10 11:25:00,29.18,29.22,29.18,29.19,21600.0,29.18,29.22,29.18,29.19,21600.0
2010-03-10 11:30:00,29.19,29.22,29.18,29.22,15400.0,29.19,29.22,29.18,29.22,15400.0
2010-03-10 11:35:00,29.22,29.23,29.16,29.16,14200.0,29.22,29.23,29.16,29.16,14200.0
2010-03-10 11:40:00,29.15,29.16,29.1,29.15,22500.0,29.15,29.16,29.1,29.15,22500.0
2010-03-10 11:45:00,29.15,29.18,29.14,29.18,15900.0,29.15,29.18,29.14,29.18,15900.0
2010-03-10 11:50:00,29.16,29.17,29.14,29.15,5800.0,29.16,29.17,29.14,29.15,5800.0
2010-03-10 11:55:00,29.15,29.22,29.13,29.2,24400.0,29.15,29.22,29.13,29.2,24400.0
2010-03-10 12:00:00,29.21,29.24,28.75,29.22,22600.0,29.21,29.24,28.75,29.22,22600.0
2010-03-10 12:05:00,29.21,29.24,29.21,29.21,100500.0,29.21,29.24,29.21,29.21,100500.0
2010-03-10 12:10:00,29.22,29.22,29.17,29.18,34700.0,29.22,29.22,29.17,29.18,34700.0
2010-03-10 12:15:00,29.19,29.2,29.16,29.17,29900.0,29.19,29.2,29.16,29.17,29900.0
2010-03-10 12:20:00,29.17,29.2,29.17,29.18,7000.0,29.17,29.2,29.17,29.18,7000.0
2010-03-10 12:25:00,29.19,29.22,29.16,29.16,23200.0,29.19,29.22,29.16,29.16,23200.0
2010-03-10 12:30:00,29.16,29.17,29.13,29.15,36200.0,29.16,29.17,29.13,29.15,36200.0
2010-03-10 12:35:00,29.15,29.15,29.07,29.13,39100.0,29.15,29.15,29.07,29.13,39100.0
2010-03-10 12:40:00,29.12,29.13,29.07,29.08,65700.0,29.12,29.13,29.07,29.08,65700.0
2010-03-10 12:45:00,29.08,29.14,29.07,29.13,11700.0,29.08,29.14,29.07,29.13,11700.0
2010-03-10 12:50:00,29.13,29.18,29.12,29.18,21900.0,29.13,29.18,29.12,29.18,21900.0
2010-03-10 12:55:00,29.17,29.24,29.16,29.24,18800.0,29.17,29.24,29.16,29.24,18800.0
2010-03-10 13:00:00,29.23,29.25,29.21,29.23,19100.0,29.23,29.25,29.21,29.23,19100.0
2010-03-10 13:05:00,29.24,29.25,29.2,29.2,50100.0,29.24,29.25,29.2,29.2,50100.0
2010-03-10 13:10:00,29.19,29.23,29.19,29.2,64800.0,29.19,29.23,29.19,29.2,64800.0
2010-03-10 13:15:00,29.21,29.22,29.18,29.21,81700.0,29.21,29.22,29.18,29.21,81700.0
2010-03-10 13:20:00,29.21,29.23,29.2,29.23,46800.0,29.21,29.23,29.2,29.23,46800.0
2010-03-10 13:25:00,29.22,29.23,29.2,29.21,39000.0,29.22,29.23,29.2,29.21,39000.0
2010-03-10 13:30:00,29.22,29.23,29.21,29.22,13200.0,29.22,29.23,29.21,29.22,13200.0
2010-03-10 13:35:00,29.22,29.23,29.2,29.21,24300.0,29.22,29.23,29.2,29.21,24300.0
2010-03-10 13:40:00,29.21,29.24,29.21,29.23,60300.0,29.21,29.24,29.21,29.23,60300.0
2010-03-10 13:45:00,29.23,29.23,29.21,29.22,47400.0,29.23,29.23,29.21,29.22,47400.0
2010-03-10 13:50:00,29.22,29.23,29.21,29.23,15400.0,29.22,29.23,29.21,29.23,15400.0
2010-03-10 13:55:00,29.23,29.24,29.22,29.23,22800.0,29.23,29.24,29.22,29.23,22800.0
2010-03-10 14:00:00,29.22,29.23,29.22,29.23,18800.0,29.22,29.23,29.22,29.23,18800.0
2010-03-10 14:05:00,29.24,29.31,29.24,29.3,39500.0,29.24,29.31,29.24,29.3,39500.0
2010-03-10 14:10:00,29.3,29.32,29.27,29.27,164900.0,29.3,29.32,29.27,29.27,164900.0
2010-03-10 14:15:00,29.27,29.29,29.24,29.27,52500.0,29.27,29.29,29.24,29.27,52500.0
2010-03-10 14:20:00,29.27,29.27,29.22,29.22,28000.0,29.27,29.27,29.22,29.22,28000.0
2010-03-10 14:25:00,29.23,29.25,29.22,29.25,9600.0,29.23,29.25,29.22,29.25,9600.0
2010-03-10 14:30:00,29.25,29.27,29.25,29.25,14700.0,29.25,29.27,29.25,29.25,14700.0
2010-03-10 14:35:00,29.25,29.26,29.24,29.25,11300.0,29.25,29.26,29.24,29.25,11300.0
2010-03-10 14:40:00,29.25,29.26,29.24,29.25,9500.0,29.25,29.26,29.24,29.25,9500.0
2010-03-10 14:45:00,29.25,29.28,29.24,29.27,33700.0,29.25,29.28,29.24,29.27,33700.0
2010-03-10 14:50:00,29.27,29.27,29.23,29.23,22400.0,29.27,29.27,29.23,29.23,22400.0
2010-03-10 14:55:00,29.23,29.23,29.18,29.19,42900.0,29.23,29.23,29.18,29.19,42900.0
2010-03-10 15:00:00,29.2,29.23,29.2,29.21,23800.0,29.2,29.23,29.2,29.21,23800.0
2010-03-10 15:05:00,29.21,29.22,29.18,29.21,33800.0,29.21,29.22,29.18,29.21,33800.0
2010-03-10 15:10:00,29.21,29.22,29.19,29.2,32900.0,29.21,29.22,29.19,29.2,32900.0
2010-03-10 15:15:00,29.2,29.2,29.17,29.17,34400.0,29.2,29.2,29.17,29.17,34400.0
2010-03-10 15:20:00,29.18,29.18,29.16,29.18,25600.0,29.18,29.18,29.16,29.18,25600.0
2010-03-10 15:25:00,29.18,29.2,29.1,29.1,68300.0,29.18,29.2,29.1,29.1,68300.0
2010-03-10 15:30:00,29.1,29.12,29.08,29.12,51000.0,29.1,29.12,29.08,29.12,51000.0
2010-03-10 15:35:00,29.11,29.16,29.11,29.16,22100.0,29.11,29.16,29.11,29.16,22100.0
2010-03-10 15:40:00,29.15,29.16,29.13,29.14,35600.0,29.15,29.16,29.13,29.14,35600.0
2010-03-10 15:45:00,29.15,29.18,29.1,29.12,67400.0,29.15,29.18,29.1,29.12,67400.0
2010-03-10 15:50:00,29.12,29.19,29.12,29.14,87300.0,29.12,29.19,29.12,29.14,87300.0
2010-03-10 15:55:00,29.15,29.17,29.12,29.17,136300.0,29.15,29.17,29.12,29.17,136300.0
2010-03-11 09:30:00,29.21,29.21,28.87,29.08,65400.0,29.21,29.21,28.87,29.08,65400.0
2010-03-11 09:35:00,29.09,29.1,28.97,29.0,23100.0,29.09,29.1,28.97,29.0,23100.0
2010-03-11 09:40:00,29.01,29.11,29.01,29.1,10200.0,29.01,29.11,29.01,29.1,10200.0
2010-03-11 09:45:00,29.09,29.11,29.0,29.0,16100.0,29.09,29.11,29.0,29.0,16100.0
2010-03-11 09:50:00,29.0,29.04,28.99,29.03,122200.0,29.0,29.04,28.99,29.03,122200.0
2010-03-11 09:55:00,29.03,29.03,29.0,29.01,13000.0,29.03,29.03,29.0,29.01,13000.0
2010-03-11 10:00:00,29.02,29.03,29.01,29.03,26300.0,29.02,29.03,29.01,29.03,26300.0
2010-03-11 10:05:00,29.03,29.03,28.98,28.98,20800.0,29.03,29.03,28.98,28.98,20800.0
2010-03-11 10:10:00,28.99,28.99,28.93,28.94,15500.0,28.99,28.99,28.93,28.94,15500.0
2010-03-11 10:15:00,28.94,28.95,28.93,28.93,12500.0,28.94,28.95,28.93,28.93,12500.0
2010-03-11 10:20:00,28.94,28.94,28.9,28.92,20800.0,28.94,28.94,28.9,28.92,20800.0
2010-03-11 10:25:00,28.93,28.95,28.93,28.93,8000.0,28.93,28.95,28.93,28.93,8000.0
2010-03-11 10:30:00,28.93,28.94,28.92,28.92,13000.0,28.93,28.94,28.92,28.92,13000.0
2010-03-11 10:35:00,28.92,28.95,28.91,28.95,11900.0,28.92,28.95,28.91,28.95,11900.0
2010-03-11 10:40:00,28.95,29.0,28.94,28.96,24500.0,28.95,29.0,28.94,28.96,24500.0
2010-03-11 10:45:00,28.95,28.97,28.95,28.97,8400.0,28.95,28.97,28.95,28.97,8400.0
2010-03-11 10:50:00,28.97,28.99,28.96,28.97,23800.0,28.97,28.99,28.96,28.97,23800.0
2010-03-11 10:55:00,28.97,28.97,28.94,28.94,10900.0,28.97,28.97,28.94,28.94,10900.0
2010-03-11 11:00:00,28.94,28.95,28.92,28.92,7400.0,28.94,28.95,28.92,28.92,7400.0
2010-03-11 11:05:00,28.92,28.94,28.91,28.94,9000.0,28.92,28.94,28.91,28.94,9000.0
2010-03-11 11:10:00,28.93,28.95,28.93,28.95,10300.0,28.93,28.95,28.93,28.95,10300.0
2010-03-11 11:15:00,28.96,28.97,28.95,28.96,13000.0,28.96,28.97,28.95,28.96,13000.0
2010-03-11 11:20:00,28.96,28.99,28.96,28.97,13600.0,28.96,28.99,28.96,28.97,13600.0
2010-03-11 11:25:00,28.98,28.98,28.97,28.98,6300.0,28.98,28.98,28.97,28.98,6300.0
2010-03-11 11:30:00,28.98,29.0,28.97,28.97,16900.0,28.98,29.0,28.97,28.97,16900.0
2010-03-11 11:35:00,28.97,28.98,28.97,28.97,4200.0,28.97,28.98,28.97,28.97,4200.0
2010-03-11 11:40:00,28.97,29.01,28.97,29.01,19700.0,28.97,29.01,28.97,29.01,19700.0
2010-03-11 11:45:00,29.0,29.02,29.0,29.0,10100.0,29.0,29.02,29.0,29.0,10100.0
2010-03-11 11:50:00,29.0,29.01,29.0,29.01,3500.0,29.0,29.01,29.0,29.01,3500.0
2010-03-11 11:55:00,29.01,29.01,28.99,29.0,15500.0,29.01,29.01,28.99,29.0,15500.0
2010-03-11 12:00:00,28.99,29.0,28.95,28.96,12600.0,28.99,29.0,28.95,28.96,12600.0
2010-03-11 12:05:00,28.95,28.98,28.94,28.97,15200.0,28.95,28.98,28.94,28.97,15200.0
2010-03-11 12:10:00,28.97,28.97,28.95,28.97,6700.0,28.97,28.97,28.95,28.97,6700.0
2010-03-11 12:15:00,28.96,28.98,28.94,28.94,12900.0,28.96,28.98,28.94,28.94,12900.0
2010-03-11 12:20:00,28.94,28.95,28.91,28.91,10200.0,28.94,28.95,28.91,28.91,10200.0
2010-03-11 12:25:00,28.92,28.93,28.91,28.92,6000.0,28.92,28.93,28.91,28.92,6000.0
2010-03-11 12:30:00,28.93,28.94,28.91,28.91,10700.0,28.93,28.94,28.91,28.91,10700.0
2010-03-11 12:35:00,28.92,28.96,28.92,28.96,6200.0,28.92,28.96,28.92,28.96,6200.0
2010-03-11 12:40:00,28.96,28.99,28.96,28.98,5900.0,28.96,28.99,28.96,28.98,5900.0
2010-03-11 12:45:00,28.99,29.0,28.98,28.98,8900.0,28.99,29.0,28.98,28.98,8900.0
2010-03-11 12:50:00,28.97,28.99,28.97,28.98,8500.0,28.97,28.99,28.97,28.98,8500.0
2010-03-11 12:55:00,28.98,29.02,28.97,29.01,23000.0,28.98,29.02,28.97,29.01,23000.0
2010-03-11 13:00:00,29.01,29.02,29.0,29.0,7500.0,29.01,29.02,29.0,29.0,7500.0
2010-03-11 13:05:00,29.0,29.03,29.0,29.02,21700.0,29.0,29.03,29.0,29.02,21700.0
2010-03-11 13:10:00,29.03,29.03,29.01,29.01,4800.0,29.03,29.03,29.01,29.01,4800.0
2010-03-11 13:15:00,29.02,29.02,29.0,29.01,1900.0,29.02,29.02,29.0,29.01,1900.0
2010-03-11 13:20:00,29.01,29.01,29.0,29.01,4500.0,29.01,29.01,29.0,29.01,4500.0
2010-03-11 13:25:00,29.02,29.02,29.01,29.01,7400.0,29.02,29.02,29.01,29.01,7400.0
2010-03-11 13:30:00,29.02,29.02,29.01,29.01,5900.0,29.02,29.02,29.01,29.01,5900.0
2010-03-11 13:35:00,29.02,29.02,29.01,29.02,7300.0,29.02,29.02,29.01,29.02,7300.0
2010-03-11 13:40:00,29.02,29.02,29.01,29.02,3700.0,29.02,29.02,29.01,29.02,3700.0
2010-03-11 13:45:00,29.02,29.03,29.01,29.01,10800.0,29.02,29.03,29.01,29.01,10800.0
2010-03-11 13:50:00,29.02,29.02,29.0,29.0,18600.0,29.02,29.02,29.0,29.0,18600.0
2010-03-11 13:55:00,29.01,29.01,28.98,28.99,30600.0,29.01,29.01,28.98,28.99,30600.0
2010-03-11 14:00:00,28.98,28.98,28.96,28.96,14200.0,28.98,28.98,28.96,28.96,14200.0
2010-03-11 14:05:00,28.97,28.99,28.97,28.97,15800.0,28.97,28.99,28.97,28.97,15800.0
2010-03-11 14:10:00,28.98,29.0,28.96,28.97,39800.0,28.98,29.0,28.96,28.97,39800.0
2010-03-11 14:15:00,28.98,28.98,28.95,28.97,8700.0,28.98,28.98,28.95,28.97,8700.0
2010-03-11 14:20:00,28.98,29.0,28.98,29.0,7700.0,28.98,29.0,28.98,29.0,7700.0
2010-03-11 14:25:00,29.0,29.0,28.98,28.98,24500.0,29.0,29.0,28.98,28.98,24500.0
2010-03-11 14:30:00,28.99,28.99,28.93,28.98,39300.0,28.99,28.99,28.93,28.98,39300.0
2010-03-11 14:35:00,28.98,29.01,28.98,28.99,143400.0,28.98,29.01,28.98,28.99,143400.0
2010-03-11 14:40:00,29.0,29.0,28.96,28.98,52600.0,29.0,29.0,28.96,28.98,52600.0
2010-03-11 14:45:00,28.99,29.01,28.98,29.0,19800.0,28.99,29.01,28.98,29.0,19800.0
2010-03-11 14:50:00,28.99,29.0,28.99,28.99,23300.0,28.99,29.0,28.99,28.99,23300.0
2010-03-11 14:55:00,28.99,28.99,28.97,28.98,27100.0,28.99,28.99,28.97,28.98,27100.0
2010-03-11 15:00:00,28.98,29.0,28.98,29.0,25100.0,28.98,29.0,28.98,29.0,25100.0
2010-03-11 15:05:00,29.0,29.01,28.99,29.0,74800.0,29.0,29.01,28.99,29.0,74800.0
2010-03-11 15:10:00,29.0,29.01,28.99,29.01,127000.0,29.0,29.01,28.99,29.01,127000.0
2010-03-11 15:15:00,29.01,29.02,28.98,28.99,78900.0,29.01,29.02,28.98,28.99,78900.0
2010-03-11 15:20:00,28.99,29.0,28.98,29.0,27300.0,28.99,29.0,28.98,29.0,27300.0
2010-03-11 15:25:00,29.0,29.01,28.99,29.01,33700.0,29.0,29.01,28.99,29.01,33700.0
2010-03-11 15:30:00,29.01,29.02,28.98,28.98,46700.0,29.01,29.02,28.98,28.98,46700.0
2010-03-11 15:35:00,28.99,29.0,28.98,28.99,45200.0,28.99,29.0,28.98,28.99,45200.0
2010-03-11 15:40:00,29.0,29.01,28.99,29.0,319700.0,29.0,29.01,28.99,29.0,319700.0
2010-03-11 15:45:00,29.01,29.03,29.01,29.02,56000.0,29.01,29.03,29.01,29.02,56000.0
2010-03-11 15:50:00,29.02,29.05,29.01,29.04,206100.0,29.02,29.05,29.01,29.04,206100.0
2010-03-11 15:55:00,29.04,29.05,28.97,29.04,272200.0,29.04,29.05,28.97,29.04,272200.0
2010-03-12 09:30:00,29.03,29.09,28.98,29.09,57300.0,29.03,29.09,28.98,29.09,57300.0
2010-03-12 09:35:00,29.09,29.26,29.09,29.24,64400.0,29.09,29.26,29.09,29.24,64400.0
2010-03-12 09:40:00,29.23,29.34,29.2,29.32,77300.0,29.23,29.34,29.2,29.32,77300.0
2010-03-12 09:45:00,29.32,29.33,29.26,29.27,44700.0,29.32,29.33,29.26,29.27,44700.0
2010-03-12 09:50:00,29.26,29.27,29.18,29.19,90700.0,29.26,29.27,29.18,29.19,90700.0
2010-03-12 09:55:00,29.18,29.24,29.17,29.23,22400.0,29.18,29.24,29.17,29.23,22400.0
2010-03-12 10:00:00,29.24,29.25,29.19,29.22,52600.0,29.24,29.25,29.19,29.22,52600.0
2010-03-12 10:05:00,29.23,29.23,29.17,29.18,31700.0,29.23,29.23,29.17,29.18,31700.0
2010-03-12 10:10:00,29.19,29.22,29.16,29.2,24800.0,29.19,29.22,29.16,29.2,24800.0
2010-03-12 10:15:00,29.2,29.2,29.17,29.2,16100.0,29.2,29.2,29.17,29.2,16100.0
2010-03-12 10:20:00,29.2,29.21,29.15,29.18,19600.0,29.2,29.21,29.15,29.18,19600.0
2010-03-12 10:25:00,29.18,29.2,29.16,29.2,16000.0,29.18,29.2,29.16,29.2,16000.0
2010-03-12 10:30:00,29.2,29.22,29.13,29.15,108200.0,29.2,29.22,29.13,29.15,108200.0
2010-03-12 10:35:00,29.15,29.16,29.13,29.15,20400.0,29.15,29.16,29.13,29.15,20400.0
2010-03-12 10:40:00,29.15,29.15,29.08,29.11,37600.0,29.15,29.15,29.08,29.11,37600.0
2010-03-12 10:45:00,29.11,29.16,29.1,29.14,36100.0,29.11,29.16,29.1,29.14,36100.0
2010-03-12 10:50:00,29.15,29.19,29.14,29.19,14500.0,29.15,29.19,29.14,29.19,14500.0
2010-03-12 10:55:00,29.2,29.2,29.17,29.19,20100.0,29.2,29.2,29.17,29.19,20100.0
2010-03-12 11:00:00,29.18,29.22,29.18,29.19,19900.0,29.18,29.22,29.18,29.19,19900.0
2010-03-12 11:05:00,29.2,29.27,29.2,29.26,19700.0,29.2,29.27,29.2,29.26,19700.0
2010-03-12 11:10:00,29.26,29.28,29.19,29.19,95600.0,29.26,29.28,29.19,29.19,95600.0
2010-03-12 11:15:00,29.2,29.25,29.2,29.24,13100.0,29.2,29.25,29.2,29.24,13100.0
2010-03-12 11:20:00,29.25,29.26,29.24,29.24,40600.0,29.25,29.26,29.24,29.24,40600.0
2010-03-12 11:25:00,29.24,29.25,29.21,29.22,13500.0,29.24,29.25,29.21,29.22,13500.0
2010-03-12 11:30:00,29.22,29.22,29.19,29.21,17900.0,29.22,29.22,29.19,29.21,17900.0
2010-03-12 11:35:00,29.21,29.21,29.18,29.2,15100.0,29.21,29.21,29.18,29.2,15100.0
2010-03-12 11:40:00,29.19,29.22,29.18,29.19,10400.0,29.19,29.22,29.18,29.19,10400.0
2010-03-12 11:45:00,29.19,29.2,29.18,29.19,9200.0,29.19,29.2,29.18,29.19,9200.0
2010-03-12 11:50:00,29.19,29.2,29.15,29.16,18400.0,29.19,29.2,29.15,29.16,18400.0
2010-03-12 11:55:00,29.16,29.17,29.16,29.17,12000.0,29.16,29.17,29.16,29.17,12000.0
2010-03-12 12:00:00,29.17,29.17,29.13,29.15,16400.0,29.17,29.17,29.13,29.15,16400.0
2010-03-12 12:05:00,29.16,29.16,29.14,29.14,7400.0,29.16,29.16,29.14,29.14,7400.0
2010-03-12 12:10:00,29.15,29.16,29.14,29.16,4800.0,29.15,29.16,29.14,29.16,4800.0
2010-03-12 12:15:00,29.16,29.18,29.16,29.17,12900.0,29.16,29.18,29.16,29.17,12900.0
2010-03-12 12:20:00,29.18,29.22,29.18,29.22,14600.0,29.18,29.22,29.18,29.22,14600.0
2010-03-12 12:25:00,29.21,29.21,29.18,29.19,14500.0,29.21,29.21,29.18,29.19,14500.0
2010-03-12 12:30:00,29.19,29.19,29.16,29.17,12800.0,29.19,29.19,29.16,29.17,12800.0
2010-03-12 12:35:00,29.17,29.17,29.15,29.16,10600.0,29.17,29.17,29.15,29.16,10600.0
2010-03-12 12:40:00,29.16,29.19,29.16,29.17,12400.0,29.16,29.19,29.16,29.17,12400.0
2010-03-12 12:45:00,29.16,29.2,29.16,29.2,6800.0,29.16,29.2,29.16,29.2,6800.0
2010-03-12 12:50:00,29.19,29.19,29.18,29.18,6600.0,29.19,29.19,29.18,29.18,6600.0
2010-03-12 12:55:00,29.18,29.21,29.17,29.19,7200.0,29.18,29.21,29.17,29.19,7200.0
2010-03-12 13:00:00,29.19,29.22,29.19,29.22,5900.0,29.19,29.22,29.19,29.22,5900.0
2010-03-12 13:05:00,29.22,29.22,29.21,29.22,3300.0,29.22,29.22,29.21,29.22,3300.0
2010-03-12 13:10:00,29.21,29.23,29.21,29.22,9200.0,29.21,29.23,29.21,29.22,9200.0
2010-03-12 13:15:00,29.22,29.23,29.21,29.21,7300.0,29.22,29.23,29.21,29.21,7300.0
2010-03-12 13:20:00,29.21,29.22,29.2,29.21,5100.0,29.21,29.22,29.2,29.21,5100.0
2010-03-12 13:25:00,29.2,29.21,29.2,29.2,3200.0,29.2,29.21,29.2,29.2,3200.0
2010-03-12 13:30:00,29.21,29.23,29.2,29.23,8400.0,29.21,29.23,29.2,29.23,8400.0
2010-03-12 13:35:00,29.22,29.23,29.21,29.21,6800.0,29.22,29.23,29.21,29.21,6800.0
2010-03-12 13:40:00,29.21,29.27,29.21,29.25,19700.0,29.21,29.27,29.21,29.25,19700.0
2010-03-12 13:45:00,29.25,29.26,29.25,29.26,2200.0,29.25,29.26,29.25,29.26,2200.0
2010-03-12 13:50:00,29.26,29.26,29.25,29.25,6000.0,29.26,29.26,29.25,29.25,6000.0
2010-03-12 13:55:00,29.24,29.29,29.24,29.29,18100.0,29.24,29.29,29.24,29.29,18100.0
2010-03-12 14:00:00,29.29,29.3,29.26,29.27,26200.0,29.29,29.3,29.26,29.27,26200.0
2010-03-12 14:05:00,29.28,29.29,29.23,29.24,99100.0,29.28,29.29,29.23,29.24,99100.0
2010-03-12 14:10:00,29.24,29.24,29.21,29.21,15800.0,29.24,29.24,29.21,29.21,15800.0
2010-03-12 14:15:00,29.22,29.24,29.22,29.24,15000.0,29.22,29.24,29.22,29.24,15000.0
2010-03-12 14:20:00,29.24,29.25,29.18,29.19,28000.0,29.24,29.25,29.18,29.19,28000.0
2010-03-12 14:25:00,29.19,29.21,29.18,29.2,5300.0,29.19,29.21,29.18,29.2,5300.0
2010-03-12 14:30:00,29.2,29.21,29.19,29.21,10900.0,29.2,29.21,29.19,29.21,10900.0
2010-03-12 14:35:00,29.2,29.22,29.17,29.17,11800.0,29.2,29.22,29.17,29.17,11800.0
2010-03-12 14:40:00,29.18,29.21,29.15,29.16,90100.0,29.18,29.21,29.15,29.16,90100.0
2010-03-12 14:45:00,29.16,29.18,29.15,29.18,24300.0,29.16,29.18,29.15,29.18,24300.0
2010-03-12 14:50:00,29.19,29.19,29.17,29.17,14700.0,29.19,29.19,29.17,29.17,14700.0
2010-03-12 14:55:00,29.17,29.18,29.15,29.15,26500.0,29.17,29.18,29.15,29.15,26500.0
2010-03-12 15:00:00,29.16,29.17,29.13,29.14,37400.0,29.16,29.17,29.13,29.14,37400.0
2010-03-12 15:05:00,29.15,29.16,29.13,29.16,24200.0,29.15,29.16,29.13,29.16,24200.0
2010-03-12 15:10:00,29.16,29.19,29.14,29.17,94000.0,29.16,29.19,29.14,29.17,94000.0
2010-03-12 15:15:00,29.17,29.17,29.13,29.14,18000.0,29.17,29.17,29.13,29.14,18000.0
2010-03-12 15:20:00,29.13,29.17,29.13,29.16,15000.0,29.13,29.17,29.13,29.16,15000.0
2010-03-12 15:25:00,29.16,29.16,29.15,29.16,14200.0,29.16,29.16,29.15,29.16,14200.0
2010-03-12 15:30:00,29.16,29.18,29.15,29.18,70400.0,29.16,29.18,29.15,29.18,70400.0
2010-03-12 15:35:00,29.18,29.18,29.16,29.17,36800.0,29.18,29.18,29.16,29.17,36800.0
2010-03-12 15:40:00,29.17,29.22,29.17,29.22,40900.0,29.17,29.22,29.17,29.22,40900.0
2010-03-12 15:45:00,29.22,29.23,29.2,29.22,65400.0,29.22,29.23,29.2,29.22,65400.0
2010-03-12 15:50:00,29.22,29.22,29.19,29.2,66300.0,29.22,29.22,29.19,29.2,66300.0
2010-03-12 15:55:00,29.19,29.2,29.14,29.16,254500.0,29.19,29.2,29.14,29.16,254500.0
2010-03-15 09:30:00,29.07,29.09,28.97,29.03,35600.0,29.07,29.09,28.97,29.03,35600.0
2010-03-15 09:35:00,29.06,29.16,29.06,29.15,20000.0,29.06,29.16,29.06,29.15,20000.0
2010-03-15 09:40:00,29.16,29.19,29.14,29.19,90700.0,29.16,29.19,29.14,29.19,90700.0
2010-03-15 09:45:00,29.2,29.24,29.19,29.2,23800.0,29.2,29.24,29.19,29.2,23800.0
2010-03-15 09:50:00,29.2,29.21,29.11,29.11,20400.0,29.2,29.21,29.11,29.11,20400.0
2010-03-15 09:55:00,29.11,29.11,29.06,29.08,12100.0,29.11,29.11,29.06,29.08,12100.0
2010-03-15 10:00:00,29.07,29.1,29.02,29.09,34500.0,29.07,29.1,29.02,29.09,34500.0
2010-03-15 10:05:00,29.1,29.15,29.09,29.15,17800.0,29.1,29.15,29.09,29.15,17800.0
2010-03-15 10:10:00,29.15,29.16,29.12,29.15,15000.0,29.15,29.16,29.12,29.15,15000.0
2010-03-15 10:15:00,29.15,29.16,29.08,29.15,35300.0,29.15,29.16,29.08,29.15,35300.0
2010-03-15 10:20:00,29.15,29.22,29.15,29.2,29200.0,29.15,29.22,29.15,29.2,29200.0
2010-03-15 10:25:00,29.21,29.23,29.16,29.17,32500.0,29.21,29.23,29.16,29.17,32500.0
2010-03-15 10:30:00,29.18,29.2,29.15,29.2,11700.0,29.18,29.2,29.15,29.2,11700.0
2010-03-15 10:35:00,29.2,29.22,29.18,29.18,10500.0,29.2,29.22,29.18,29.18,10500.0
2010-03-15 10:40:00,29.17,29.2,29.17,29.18,7600.0,29.17,29.2,29.17,29.18,7600.0
2010-03-15 10:45:00,29.17,29.17,29.11,29.11,14900.0,29.17,29.17,29.11,29.11,14900.0
2010-03-15 10:50:00,29.12,29.19,29.12,29.19,11500.0,29.12,29.19,29.12,29.19,11500.0
2010-03-15 10:55:00,29.19,29.2,29.15,29.16,12900.0,29.19,29.2,29.15,29.16,12900.0
2010-03-15 11:00:00,29.17,29.19,29.15,29.15,11100.0,29.17,29.19,29.15,29.15,11100.0
2010-03-15 11:05:00,29.14,29.14,29.06,29.07,9300.0,29.14,29.14,29.06,29.07,9300.0
2010-03-15 11:10:00,29.07,29.07,29.01,29.01,13600.0,29.07,29.07,29.01,29.01,13600.0
2010-03-15 11:15:00,29.01,29.05,28.99,29.04,23100.0,29.01,29.05,28.99,29.04,23100.0
2010-03-15 11:20:00,29.04,29.06,29.03,29.06,11600.0,29.04,29.06,29.03,29.06,11600.0
2010-03-15 11:25:00,29.07,29.07,29.04,29.07,9600.0,29.07,29.07,29.04,29.07,9600.0
2010-03-15 11:30:00,29.07,29.07,29.03,29.06,16000.0,29.07,29.07,29.03,29.06,16000.0
2010-03-15 11:35:00,29.05,29.09,29.04,29.09,8700.0,29.05,29.09,29.04,29.09,8700.0
2010-03-15 11:40:00,29.1,29.1,29.07,29.08,17000.0,29.1,29.1,29.07,29.08,17000.0
2010-03-15 11:45:00,29.09,29.09,29.07,29.07,7600.0,29.09,29.09,29.07,29.07,7600.0
2010-03-15 11:50:00,29.07,29.08,29.06,29.07,12600.0,29.07,29.08,29.06,29.07,12600.0
2010-03-15 11:55:00,29.07,29.1,29.07,29.09,11700.0,29.07,29.1,29.07,29.09,11700.0
2010-03-15 12:00:00,29.08,29.08,29.04,29.04,9200.0,29.08,29.08,29.04,29.04,9200.0
2010-03-15 12:05:00,29.04,29.09,29.04,29.09,10200.0,29.04,29.09,29.04,29.09,10200.0
2010-03-15 12:10:00,29.1,29.11,29.1,29.1,7900.0,29.1,29.11,29.1,29.1,7900.0
2010-03-15 12:15:00,29.11,29.11,29.09,29.09,12500.0,29.11,29.11,29.09,29.09,12500.0
2010-03-15 12:20:00,29.1,29.12,29.09,29.09,9000.0,29.1,29.12,29.09,29.09,9000.0
2010-03-15 12:25:00,29.08,29.13,29.08,29.09,20600.0,29.08,29.13,29.08,29.09,20600.0
2010-03-15 12:30:00,29.09,29.09,29.07,29.09,9200.0,29.09,29.09,29.07,29.09,9200.0
2010-03-15 12:35:00,29.09,29.09,29.08,29.09,6000.0,29.09,29.09,29.08,29.09,6000.0
2010-03-15 12:40:00,29.08,29.12,29.08,29.09,12500.0,29.08,29.12,29.08,29.09,12500.0
2010-03-15 12:45:00,29.1,29.1,29.07,29.08,4500.0,29.1,29.1,29.07,29.08,4500.0
2010-03-15 12:50:00,29.09,29.1,29.08,29.09,5500.0,29.09,29.1,29.08,29.09,5500.0
2010-03-15 12:55:00,29.09,29.11,29.09,29.1,5400.0,29.09,29.11,29.09,29.1,5400.0
2010-03-15 13:00:00,29.1,29.1,29.07,29.1,9700.0,29.1,29.1,29.07,29.1,9700.0
2010-03-15 13:05:00,29.11,29.12,29.09,29.11,4600.0,29.11,29.12,29.09,29.11,4600.0
2010-03-15 13:10:00,29.11,29.13,29.07,29.07,24200.0,29.11,29.13,29.07,29.07,24200.0
2010-03-15 13:15:00,29.07,29.08,29.07,29.08,12300.0,29.07,29.08,29.07,29.08,12300.0
2010-03-15 13:20:00,29.08,29.08,29.07,29.07,9900.0,29.08,29.08,29.07,29.07,9900.0
2010-03-15 13:25:00,29.07,29.08,29.06,29.06,5100.0,29.07,29.08,29.06,29.06,5100.0
2010-03-15 13:30:00,29.07,29.11,29.07,29.1,14100.0,29.07,29.11,29.07,29.1,14100.0
2010-03-15 13:35:00,29.11,29.12,29.1,29.11,6900.0,29.11,29.12,29.1,29.11,6900.0
2010-03-15 13:40:00,29.11,29.11,29.09,29.1,5200.0,29.11,29.11,29.09,29.1,5200.0
2010-03-15 13:45:00,29.1,29.1,29.07,29.1,12800.0,29.1,29.1,29.07,29.1,12800.0
2010-03-15 13:50:00,29.1,29.12,29.09,29.1,7100.0,29.1,29.12,29.09,29.1,7100.0
2010-03-15 13:55:00,29.09,29.13,29.09,29.12,7000.0,29.09,29.13,29.09,29.12,7000.0
2010-03-15 14:00:00,29.11,29.12,29.09,29.12,5900.0,29.11,29.12,29.09,29.12,5900.0
2010-03-15 14:05:00,29.11,29.11,29.08,29.08,10400.0,29.11,29.11,29.08,29.08,10400.0
2010-03-15 14:10:00,29.08,29.09,29.07,29.09,6800.0,29.08,29.09,29.07,29.09,6800.0
2010-03-15 14:15:00,29.09,29.1,29.09,29.1,10600.0,29.09,29.1,29.09,29.1,10600.0
2010-03-15 14:20:00,29.1,29.11,29.09,29.1,7100.0,29.1,29.11,29.09,29.1,7100.0
2010-03-15 14:25:00,29.11,29.13,29.1,29.11,18200.0,29.11,29.13,29.1,29.11,18200.0
2010-03-15 14:30:00,29.11,29.11,29.05,29.05,9700.0,29.11,29.11,29.05,29.05,9700.0
2010-03-15 14:35:00,29.06,29.08,29.06,29.08,14800.0,29.06,29.08,29.06,29.08,14800.0
2010-03-15 14:40:00,29.09,29.13,29.08,29.13,11100.0,29.09,29.13,29.08,29.13,11100.0
2010-03-15 14:45:00,29.14,29.17,29.13,29.13,20300.0,29.14,29.17,29.13,29.13,20300.0
2010-03-15 14:50:00,29.14,29.19,29.14,29.18,16100.0,29.14,29.19,29.14,29.18,16100.0
2010-03-15 14:55:00,29.18,29.18,29.16,29.17,16100.0,29.18,29.18,29.16,29.17,16100.0
2010-03-15 15:00:00,29.18,29.2,29.18,29.19,9300.0,29.18,29.2,29.18,29.19,9300.0
2010-03-15 15:05:00,29.19,29.19,29.17,29.19,11500.0,29.19,29.19,29.17,29.19,11500.0
2010-03-15 15:10:00,29.19,29.2,29.18,29.19,9400.0,29.19,29.2,29.18,29.19,9400.0
2010-03-15 15:15:00,29.2,29.24,29.2,29.23,22100.0,29.2,29.24,29.2,29.23,22100.0
2010-03-15 15:20:00,29.22,29.26,29.21,29.24,19500.0,29.22,29.26,29.21,29.24,19500.0
2010-03-15 15:25:00,29.25,29.28,29.25,29.26,25000.0,29.25,29.28,29.25,29.26,25000.0
2010-03-15 15:30:00,29.27,29.27,29.2,29.2,16800.0,29.27,29.27,29.2,29.2,16800.0
2010-03-15 15:35:00,29.2,29.25,29.2,29.25,18000.0,29.2,29.25,29.2,29.25,18000.0
2010-03-15 15:40:00,29.24,29.25,29.22,29.23,18100.0,29.24,29.25,29.22,29.23,18100.0
2010-03-15 15:45:00,29.23,29.3,29.23,29.29,42600.0,29.23,29.3,29.23,29.29,42600.0
2010-03-15 15:50:00,29.29,29.29,29.24,29.25,38800.0,29.29,29.29,29.24,29.25,38800.0
2010-03-15 15:55:00,29.25,29.26,29.23,29.26,45100.0,29.25,29.26,29.23,29.26,45100.0
2010-03-16 09:30:00,29.25,29.26,29.13,29.23,16200.0,29.25,29.26,29.13,29.23,16200.0
2010-03-16 09:35:00,29.22,29.25,29.21,29.23,5000.0,29.22,29.25,29.21,29.23,5000.0
2010-03-16 09:40:00,29.21,29.21,29.09,29.16,19600.0,29.21,29.21,29.09,29.16,19600.0
2010-03-16 09:45:00,29.15,29.21,29.11,29.12,16900.0,29.15,29.21,29.11,29.12,16900.0
2010-03-16 09:50:00,29.12,29.15,29.11,29.11,14500.0,29.12,29.15,29.11,29.11,14500.0
2010-03-16 09:55:00,29.11,29.17,29.1,29.17,12200.0,29.11,29.17,29.1,29.17,12200.0
2010-03-16 10:00:00,29.17,29.17,29.16,29.17,5100.0,29.17,29.17,29.16,29.17,5100.0
2010-03-16 10:05:00,29.17,29.25,29.17,29.22,16300.0,29.17,29.25,29.17,29.22,16300.0
2010-03-16 10:10:00,29.22,29.22,29.17,29.19,15800.0,29.22,29.22,29.17,29.19,15800.0
2010-03-16 10:15:00,29.19,29.2,29.15,29.17,14200.0,29.19,29.2,29.15,29.17,14200.0
2010-03-16 10:20:00,29.17,29.22,29.15,29.22,14500.0,29.17,29.22,29.15,29.22,14500.0
2010-03-16 10:25:00,29.23,29.25,29.21,29.22,6300.0,29.23,29.25,29.21,29.22,6300.0
2010-03-16 10:30:00,29.22,29.23,29.19,29.22,12300.0,29.22,29.23,29.19,29.22,12300.0
2010-03-16 10:35:00,29.21,29.24,29.18,29.19,11400.0,29.21,29.24,29.18,29.19,11400.0
2010-03-16 10:40:00,29.2,29.22,29.19,29.22,13000.0,29.2,29.22,29.19,29.22,13000.0
2010-03-16 10:45:00,29.23,29.24,29.2,29.21,7400.0,29.23,29.24,29.2,29.21,7400.0
2010-03-16 10:50:00,29.21,29.24,29.21,29.23,18500.0,29.21,29.24,29.21,29.23,18500.0
2010-03-16 10:55:00,29.23,29.32,29.21,29.31,27000.0,29.23,29.32,29.21,29.31,27000.0
2010-03-16 11:00:00,29.32,29.33,29.28,29.31,14900.0,29.32,29.33,29.28,29.31,14900.0
2010-03-16 11:05:00,29.31,29.33,29.3,29.3,12500.0,29.31,29.33,29.3,29.3,12500.0
2010-03-16 11:10:00,29.3,29.31,29.29,29.29,7000.0,29.3,29.31,29.29,29.29,7000.0
2010-03-16 11:15:00,29.29,29.33,29.27,29.33,18800.0,29.29,29.33,29.27,29.33,18800.0
2010-03-16 11:20:00,29.33,29.35,29.32,29.32,7200.0,29.33,29.35,29.32,29.32,7200.0
2010-03-16 11:25:00,29.32,29.33,29.32,29.33,6800.0,29.32,29.33,29.32,29.33,6800.0
2010-03-16 11:30:00,29.33,29.35,29.3,29.31,9200.0,29.33,29.35,29.3,29.31,9200.0
2010-03-16 11:35:00,29.3,29.3,29.28,29.29,6500.0,29.3,29.3,29.28,29.29,6500.0
2010-03-16 11:40:00,29.29,29.3,29.26,29.26,7000.0,29.29,29.3,29.26,29.26,7000.0
2010-03-16 11:45:00,29.27,29.27,29.25,29.26,7500.0,29.27,29.27,29.25,29.26,7500.0
2010-03-16 11:50:00,29.25,29.25,29.19,29.21,66300.0,29.25,29.25,29.19,29.21,66300.0
2010-03-16 11:55:00,29.21,29.23,29.21,29.23,3500.0,29.21,29.23,29.21,29.23,3500.0
2010-03-16 12:00:00,29.23,29.23,29.21,29.22,10900.0,29.23,29.23,29.21,29.22,10900.0
2010-03-16 12:05:00,29.23,29.23,29.22,29.22,6900.0,29.23,29.23,29.22,29.22,6900.0
2010-03-16 12:10:00,29.21,29.23,29.2,29.21,8500.0,29.21,29.23,29.2,29.21,8500.0
2010-03-16 12:15:00,29.21,29.22,29.2,29.22,9200.0,29.21,29.22,29.2,29.22,9200.0
2010-03-16 12:20:00,29.22,29.24,29.21,29.23,6900.0,29.22,29.24,29.21,29.23,6900.0
2010-03-16 12:25:00,29.23,29.25,29.22,29.24,6100.0,29.23,29.25,29.22,29.24,6100.0
2010-03-16 12:30:00,29.24,29.25,29.23,29.23,6000.0,29.24,29.25,29.23,29.23,6000.0
2010-03-16 12:35:00,29.24,29.26,29.24,29.24,8800.0,29.24,29.26,29.24,29.24,8800.0
2010-03-16 12:40:00,29.24,29.24,29.22,29.23,9000.0,29.24,29.24,29.22,29.23,9000.0
2010-03-16 12:45:00,29.24,29.24,29.21,29.21,7800.0,29.24,29.24,29.21,29.21,7800.0
2010-03-16 12:50:00,29.21,29.22,29.21,29.21,4800.0,29.21,29.22,29.21,29.21,4800.0
2010-03-16 12:55:00,29.2,29.2,29.18,29.2,11900.0,29.2,29.2,29.18,29.2,11900.0
2010-03-16 13:00:00,29.19,29.21,29.19,29.2,2400.0,29.19,29.21,29.19,29.2,2400.0
2010-03-16 13:05:00,29.2,29.21,29.2,29.2,1300.0,29.2,29.21,29.2,29.2,1300.0
2010-03-16 13:10:00,29.2,29.21,29.2,29.2,5700.0,29.2,29.21,29.2,29.2,5700.0
2010-03-16 13:15:00,29.2,29.22,29.2,29.21,6800.0,29.2,29.22,29.2,29.21,6800.0
2010-03-16 13:20:00,29.22,29.22,29.2,29.2,21000.0,29.22,29.22,29.2,29.2,21000.0
2010-03-16 13:25:00,29.2,29.21,29.19,29.21,14900.0,29.2,29.21,29.19,29.21,14900.0
2010-03-16 13:30:00,29.22,29.22,29.21,29.21,700.0,29.22,29.22,29.21,29.21,700.0
2010-03-16 13:35:00,29.22,29.22,29.2,29.22,8500.0,29.22,29.22,29.2,29.22,8500.0
2010-03-16 13:40:00,29.21,29.23,29.21,29.23,2100.0,29.21,29.23,29.21,29.23,2100.0
2010-03-16 13:45:00,29.23,29.23,29.21,29.21,4500.0,29.23,29.23,29.21,29.21,4500.0
2010-03-16 13:50:00,29.21,29.21,29.2,29.2,5200.0,29.21,29.21,29.2,29.2,5200.0
2010-03-16 13:55:00,29.2,29.23,29.2,29.21,9300.0,29.2,29.23,29.2,29.21,9300.0
2010-03-16 14:00:00,29.2,29.2,29.19,29.19,28300.0,29.2,29.2,29.19,29.19,28300.0
2010-03-16 14:05:00,29.2,29.2,29.19,29.2,3000.0,29.2,29.2,29.19,29.2,3000.0
2010-03-16 14:10:00,29.2,29.28,29.19,29.28,24300.0,29.2,29.28,29.19,29.28,24300.0
2010-03-16 14:15:00,29.28,29.28,29.2,29.25,19400.0,29.28,29.28,29.2,29.25,19400.0
2010-03-16 14:20:00,29.26,29.32,29.24,29.32,22000.0,29.26,29.32,29.24,29.32,22000.0
2010-03-16 14:25:00,29.32,29.34,29.29,29.29,21500.0,29.32,29.34,29.29,29.29,21500.0
2010-03-16 14:30:00,29.29,29.29,29.24,29.25,20100.0,29.29,29.29,29.24,29.25,20100.0
2010-03-16 14:35:00,29.25,29.25,29.19,29.21,21100.0,29.25,29.25,29.19,29.21,21100.0
2010-03-16 14:40:00,29.22,29.22,29.16,29.16,28200.0,29.22,29.22,29.16,29.16,28200.0
2010-03-16 14:45:00,29.16,29.22,29.15,29.2,17200.0,29.16,29.22,29.15,29.2,17200.0
2010-03-16 14:50:00,29.2,29.24,29.2,29.23,28400.0,29.2,29.24,29.2,29.23,28400.0
2010-03-16 14:55:00,29.24,29.26,29.22,29.24,20800.0,29.24,29.26,29.22,29.24,20800.0
2010-03-16 15:00:00,29.23,29.26,29.2,29.2,16600.0,29.23,29.26,29.2,29.2,16600.0
2010-03-16 15:05:00,29.2,29.24,29.2,29.23,23000.0,29.2,29.24,29.2,29.23,23000.0
2010-03-16 15:10:00,29.24,29.25,29.23,29.24,24500.0,29.24,29.25,29.23,29.24,24500.0
2010-03-16 15:15:00,29.24,29.29,29.23,29.26,44900.0,29.24,29.29,29.23,29.26,44900.0
2010-03-16 15:20:00,29.26,29.26,29.23,29.25,22400.0,29.26,29.26,29.23,29.25,22400.0
2010-03-16 15:25:00,29.23,29.25,29.22,29.24,26300.0,29.23,29.25,29.22,29.24,26300.0
2010-03-16 15:30:00,29.24,29.26,29.21,29.24,30600.0,29.24,29.26,29.21,29.24,30600.0
2010-03-16 15:35:00,29.24,29.28,29.24,29.27,17100.0,29.24,29.28,29.24,29.27,17100.0
2010-03-16 15:40:00,29.27,29.28,29.25,29.25,28400.0,29.27,29.28,29.25,29.25,28400.0
2010-03-16 15:45:00,29.25,29.28,29.25,29.27,39900.0,29.25,29.28,29.25,29.27,39900.0
2010-03-16 15:50:00,29.27,29.32,29.26,29.31,51400.0,29.27,29.32,29.26,29.31,51400.0
2010-03-16 15:55:00,29.31,29.32,29.28,29.28,74700.0,29.31,29.32,29.28,29.28,74700.0
2010-03-17 09:30:00,29.9,29.96,29.85,29.88,184200.0,29.9,29.96,29.85,29.88,184200.0
2010-03-17 09:35:00,29.88,29.89,29.8,29.85,119400.0,29.88,29.89,29.8,29.85,119400.0
2010-03-17 09:40:00,29.86,29.95,29.85,29.93,89200.0,29.86,29.95,29.85,29.93,89200.0
2010-03-17 09:45:00,29.94,29.94,29.85,29.86,91600.0,29.94,29.94,29.85,29.86,91600.0
2010-03-17 09:50:00,29.86,29.86,29.75,29.76,55800.0,29.86,29.86,29.75,29.76,55800.0
2010-03-17 09:55:00,29.75,29.76,29.72,29.73,101800.0,29.75,29.76,29.72,29.73,101800.0
2010-03-17 10:00:00,29.74,29.75,29.67,29.69,44500.0,29.74,29.75,29.67,29.69,44500.0
2010-03-17 10:05:00,29.69,29.76,29.68,29.75,38400.0,29.69,29.76,29.68,29.75,38400.0
2010-03-17 10:10:00,29.75,29.76,29.72,29.72,29900.0,29.75,29.76,29.72,29.72,29900.0
2010-03-17 10:15:00,29.72,29.76,29.72,29.73,37000.0,29.72,29.76,29.72,29.73,37000.0
2010-03-17 10:20:00,29.74,29.74,29.69,29.7,17500.0,29.74,29.74,29.69,29.7,17500.0
2010-03-17 10:25:00,29.71,29.77,29.71,29.77,32400.0,29.71,29.77,29.71,29.77,32400.0
2010-03-17 10:30:00,29.78,29.8,29.76,29.8,21000.0,29.78,29.8,29.76,29.8,21000.0
2010-03-17 10:35:00,29.79,29.81,29.74,29.74,44800.0,29.79,29.81,29.74,29.74,44800.0
2010-03-17 10:40:00,29.75,29.75,29.69,29.7,14900.0,29.75,29.75,29.69,29.7,14900.0
2010-03-17 10:45:00,29.69,29.73,29.67,29.71,29100.0,29.69,29.73,29.67,29.71,29100.0
2010-03-17 10:50:00,29.72,29.72,29.69,29.72,15100.0,29.72,29.72,29.69,29.72,15100.0
2010-03-17 10:55:00,29.71,29.79,29.71,29.78,41300.0,29.71,29.79,29.71,29.78,41300.0
2010-03-17 11:00:00,29.78,29.79,29.74,29.79,18100.0,29.78,29.79,29.74,29.79,18100.0
2010-03-17 11:05:00,29.78,29.78,29.73,29.74,10900.0,29.78,29.78,29.73,29.74,10900.0
2010-03-17 11:10:00,29.74,29.77,29.74,29.77,9100.0,29.74,29.77,29.74,29.77,9100.0
2010-03-17 11:15:00,29.77,29.8,29.76,29.79,15300.0,29.77,29.8,29.76,29.79,15300.0
2010-03-17 11:20:00,29.79,29.81,29.77,29.78,34000.0,29.79,29.81,29.77,29.78,34000.0
2010-03-17 11:25:00,29.78,29.79,29.75,29.75,15400.0,29.78,29.79,29.75,29.75,15400.0
2010-03-17 11:30:00,29.76,29.78,29.73,29.73,10600.0,29.76,29.78,29.73,29.73,10600.0
2010-03-17 11:35:00,29.74,29.74,29.7,29.72,7300.0,29.74,29.74,29.7,29.72,7300.0
2010-03-17 11:40:00,29.72,29.72,29.69,29.69,21300.0,29.72,29.72,29.69,29.69,21300.0
2010-03-17 11:45:00,29.69,29.71,29.68,29.69,39100.0,29.69,29.71,29.68,29.69,39100.0
2010-03-17 11:50:00,29.68,29.7,29.67,29.69,14900.0,29.68,29.7,29.67,29.69,14900.0
2010-03-17 11:55:00,29.69,29.69,29.63,29.64,49400.0,29.69,29.69,29.63,29.64,49400.0
2010-03-17 12:00:00,29.64,29.65,29.61,29.61,71000.0,29.64,29.65,29.61,29.61,71000.0
2010-03-17 12:05:00,29.6,29.61,29.58,29.58,39400.0,29.6,29.61,29.58,29.58,39400.0
2010-03-17 12:10:00,29.59,29.6,29.58,29.6,44900.0,29.59,29.6,29.58,29.6,44900.0
2010-03-17 12:15:00,29.6,29.62,29.59,29.59,18500.0,29.6,29.62,29.59,29.59,18500.0
2010-03-17 12:20:00,29.6,29.61,29.59,29.59,24500.0,29.6,29.61,29.59,29.59,24500.0
2010-03-17 12:25:00,29.6,29.6,29.57,29.59,25800.0,29.6,29.6,29.57,29.59,25800.0
2010-03-17 12:30:00,29.59,29.61,29.59,29.6,12500.0,29.59,29.61,29.59,29.6,12500.0
2010-03-17 12:35:00,29.61,29.62,29.6,29.61,17100.0,29.61,29.62,29.6,29.61,17100.0
2010-03-17 12:40:00,29.61,29.65,29.61,29.64,20600.0,29.61,29.65,29.61,29.64,20600.0
2010-03-17 12:45:00,29.65,29.66,29.65,29.65,9000.0,29.65,29.66,29.65,29.65,9000.0
2010-03-17 12:50:00,29.65,29.65,29.63,29.64,9900.0,29.65,29.65,29.63,29.64,9900.0
2010-03-17 12:55:00,29.63,29.64,29.63,29.64,6700.0,29.63,29.64,29.63,29.64,6700.0
2010-03-17 13:00:00,29.63,29.64,29.62,29.63,15700.0,29.63,29.64,29.62,29.63,15700.0
2010-03-17 13:05:00,29.63,29.64,29.62,29.63,22600.0,29.63,29.64,29.62,29.63,22600.0
2010-03-17 13:10:00,29.62,29.63,29.61,29.61,20000.0,29.62,29.63,29.61,29.61,20000.0
2010-03-17 13:15:00,29.61,29.61,29.59,29.6,10100.0,29.61,29.61,29.59,29.6,10100.0
2010-03-17 13:20:00,29.6,29.6,29.57,29.59,20400.0,29.6,29.6,29.57,29.59,20400.0
2010-03-17 13:25:00,29.58,29.64,29.58,29.63,20200.0,29.58,29.64,29.58,29.63,20200.0
2010-03-17 13:30:00,29.64,29.66,29.63,29.65,27800.0,29.64,29.66,29.63,29.65,27800.0
2010-03-17 13:35:00,29.66,29.69,29.66,29.68,27700.0,29.66,29.69,29.66,29.68,27700.0
2010-03-17 13:40:00,29.67,29.69,29.66,29.67,17500.0,29.67,29.69,29.66,29.67,17500.0
2010-03-17 13:45:00,29.67,29.68,29.64,29.64,23500.0,29.67,29.68,29.64,29.64,23500.0
2010-03-17 13:50:00,29.64,29.67,29.63,29.67,28100.0,29.64,29.67,29.63,29.67,28100.0
2010-03-17 13:55:00,29.66,29.66,29.65,29.65,9500.0,29.66,29.66,29.65,29.65,9500.0
2010-03-17 14:00:00,29.66,29.66,29.62,29.63,11900.0,29.66,29.66,29.62,29.63,11900.0
2010-03-17 14:05:00,29.63,29.63,29.62,29.62,19700.0,29.63,29.63,29.62,29.62,19700.0
2010-03-17 14:10:00,29.63,29.67,29.63,29.66,24900.0,29.63,29.67,29.63,29.66,24900.0
2010-03-17 14:15:00,29.65,29.68,29.65,29.67,15800.0,29.65,29.68,29.65,29.67,15800.0
2010-03-17 14:20:00,29.67,29.68,29.66,29.67,18300.0,29.67,29.68,29.66,29.67,18300.0
2010-03-17 14:25:00,29.67,29.67,29.64,29.64,12600.0,29.67,29.67,29.64,29.64,12600.0
2010-03-17 14:30:00,29.64,29.65,29.58,29.58,33300.0,29.64,29.65,29.58,29.58,33300.0
2010-03-17 14:35:00,29.58,29.6,29.55,29.58,42400.0,29.58,29.6,29.55,29.58,42400.0
2010-03-17 14:40:00,29.59,29.61,29.58,29.6,78500.0,29.59,29.61,29.58,29.6,78500.0
2010-03-17 14:45:00,29.6,29.61,29.6,29.6,14700.0,29.6,29.61,29.6,29.6,14700.0
2010-03-17 14:50:00,29.6,29.61,29.55,29.55,30400.0,29.6,29.61,29.55,29.55,30400.0
2010-03-17 14:55:00,29.55,29.57,29.53,29.53,26200.0,29.55,29.57,29.53,29.53,26200.0
2010-03-17 15:00:00,29.53,29.58,29.53,29.55,24800.0,29.53,29.58,29.53,29.55,24800.0
2010-03-17 15:05:00,29.56,29.58,29.55,29.56,18400.0,29.56,29.58,29.55,29.56,18400.0
2010-03-17 15:10:00,29.56,29.57,29.53,29.57,18900.0,29.56,29.57,29.53,29.57,18900.0
2010-03-17 15:15:00,29.57,29.58,29.53,29.54,40500.0,29.57,29.58,29.53,29.54,40500.0
2010-03-17 15:20:00,29.53,29.56,29.52,29.52,56500.0,29.53,29.56,29.52,29.52,56500.0
2010-03-17 15:25:00,29.52,29.56,29.5,29.55,31500.0,29.52,29.56,29.5,29.55,31500.0
2010-03-17 15:30:00,29.54,29.54,29.49,29.51,66400.0,29.54,29.54,29.49,29.51,66400.0
2010-03-17 15:35:00,29.51,29.54,29.5,29.51,83200.0,29.51,29.54,29.5,29.51,83200.0
2010-03-17 15:40:00,29.51,29.52,29.5,29.52,43900.0,29.51,29.52,29.5,29.52,43900.0
2010-03-17 15:45:00,29.52,29.58,29.51,29.58,54500.0,29.52,29.58,29.51,29.58,54500.0
2010-03-17 15:50:00,29.58,29.58,29.53,29.55,63000.0,29.58,29.58,29.53,29.55,63000.0
2010-03-17 15:55:00,29.55,29.56,29.5,29.52,105500.0,29.55,29.56,29.5,29.52,105500.0
2010-03-18 09:30:00,29.69,29.69,29.39,29.48,39100.0,29.69,29.69,29.39,29.48,39100.0
2010-03-18 09:35:00,29.48,29.55,29.48,29.53,22400.0,29.48,29.55,29.48,29.53,22400.0
2010-03-18 09:40:00,29.53,29.54,29.35,29.36,41500.0,29.53,29.54,29.35,29.36,41500.0
2010-03-18 09:45:00,29.36,29.4,29.36,29.39,58200.0,29.36,29.4,29.36,29.39,58200.0
2010-03-18 09:50:00,29.38,29.41,29.37,29.41,32700.0,29.38,29.41,29.37,29.41,32700.0
2010-03-18 09:55:00,29.41,29.41,29.37,29.4,19600.0,29.41,29.41,29.37,29.4,19600.0
2010-03-18 10:00:00,29.4,29.4,29.39,29.4,32200.0,29.4,29.4,29.39,29.4,32200.0
2010-03-18 10:05:00,29.4,29.41,29.36,29.4,37400.0,29.4,29.41,29.36,29.4,37400.0
2010-03-18 10:10:00,29.4,29.43,29.39,29.43,27500.0,29.4,29.43,29.39,29.43,27500.0
2010-03-18 10:15:00,29.43,29.53,29.43,29.53,67200.0,29.43,29.53,29.43,29.53,67200.0
2010-03-18 10:20:00,29.52,29.54,29.5,29.54,68700.0,29.52,29.54,29.5,29.54,68700.0
2010-03-18 10:25:00,29.55,29.61,29.54,29.58,64000.0,29.55,29.61,29.54,29.58,64000.0
2010-03-18 10:30:00,29.58,29.63,29.57,29.62,30800.0,29.58,29.63,29.57,29.62,30800.0
2010-03-18 10:35:00,29.62,29.63,29.58,29.62,39800.0,29.62,29.63,29.58,29.62,39800.0
2010-03-18 10:40:00,29.63,29.69,29.62,29.69,27900.0,29.63,29.69,29.62,29.69,27900.0
2010-03-18 10:45:00,29.68,29.69,29.66,29.68,43100.0,29.68,29.69,29.66,29.68,43100.0
2010-03-18 10:50:00,29.68,29.7,29.63,29.69,65800.0,29.68,29.7,29.63,29.69,65800.0
2010-03-18 10:55:00,29.68,29.7,29.65,29.68,32300.0,29.68,29.7,29.65,29.68,32300.0
2010-03-18 11:00:00,29.68,29.7,29.65,29.65,35100.0,29.68,29.7,29.65,29.65,35100.0
2010-03-18 11:05:00,29.66,29.7,29.61,29.63,39800.0,29.66,29.7,29.61,29.63,39800.0
2010-03-18 11:10:00,29.63,29.68,29.61,29.65,19200.0,29.63,29.68,29.61,29.65,19200.0
2010-03-18 11:15:00,29.65,29.73,29.65,29.72,22700.0,29.65,29.73,29.65,29.72,22700.0
2010-03-18 11:20:00,29.72,29.73,29.67,29.68,47700.0,29.72,29.73,29.67,29.68,47700.0
2010-03-18 11:25:00,29.68,29.68,29.65,29.67,16700.0,29.68,29.68,29.65,29.67,16700.0
2010-03-18 11:30:00,29.67,29.68,29.65,29.66,15700.0,29.67,29.68,29.65,29.66,15700.0
2010-03-18 11:35:00,29.66,29.67,29.62,29.62,14300.0,29.66,29.67,29.62,29.62,14300.0
2010-03-18 11:40:00,29.62,29.62,29.56,29.56,22400.0,29.62,29.62,29.56,29.56,22400.0
2010-03-18 11:45:00,29.56,29.57,29.52,29.55,60200.0,29.56,29.57,29.52,29.55,60200.0
2010-03-18 11:50:00,29.55,29.55,29.53,29.54,29200.0,29.55,29.55,29.53,29.54,29200.0
2010-03-18 11:55:00,29.54,29.55,29.52,29.52,7000.0,29.54,29.55,29.52,29.52,7000.0
2010-03-18 12:00:00,29.52,29.52,29.43,29.43,16000.0,29.52,29.52,29.43,29.43,16000.0
2010-03-18 12:05:00,29.43,29.49,29.43,29.49,16300.0,29.43,29.49,29.43,29.49,16300.0
2010-03-18 12:10:00,29.49,29.51,29.48,29.5,43400.0,29.49,29.51,29.48,29.5,43400.0
2010-03-18 12:15:00,29.5,29.54,29.5,29.52,13500.0,29.5,29.54,29.5,29.52,13500.0
2010-03-18 12:20:00,29.52,29.53,29.51,29.51,9500.0,29.52,29.53,29.51,29.51,9500.0
2010-03-18 12:25:00,29.51,29.52,29.49,29.51,19900.0,29.51,29.52,29.49,29.51,19900.0
2010-03-18 12:30:00,29.52,29.53,29.5,29.52,11800.0,29.52,29.53,29.5,29.52,11800.0
2010-03-18 12:35:00,29.52,29.54,29.5,29.53,8600.0,29.52,29.54,29.5,29.53,8600.0
2010-03-18 12:40:00,29.53,29.53,29.49,29.49,13800.0,29.53,29.53,29.49,29.49,13800.0
2010-03-18 12:45:00,29.49,29.53,29.48,29.48,15600.0,29.49,29.53,29.48,29.48,15600.0
2010-03-18 12:50:00,29.49,29.51,29.48,29.51,9700.0,29.49,29.51,29.48,29.51,9700.0
2010-03-18 12:55:00,29.5,29.52,29.48,29.49,16800.0,29.5,29.52,29.48,29.49,16800.0
2010-03-18 13:00:00,29.49,29.52,29.48,29.51,12600.0,29.49,29.52,29.48,29.51,12600.0
2010-03-18 13:05:00,29.51,29.56,29.5,29.51,38400.0,29.51,29.56,29.5,29.51,38400.0
2010-03-18 13:10:00,29.51,29.52,29.5,29.5,14000.0,29.51,29.52,29.5,29.5,14000.0
2010-03-18 13:15:00,29.51,29.52,29.5,29.51,15100.0,29.51,29.52,29.5,29.51,15100.0
2010-03-18 13:20:00,29.5,29.51,29.49,29.49,23900.0,29.5,29.51,29.49,29.49,23900.0
2010-03-18 13:25:00,29.5,29.5,29.49,29.5,3500.0,29.5,29.5,29.49,29.5,3500.0
2010-03-18 13:30:00,29.5,29.5,29.46,29.47,42100.0,29.5,29.5,29.46,29.47,42100.0
2010-03-18 13:35:00,29.48,29.51,29.47,29.51,15700.0,29.48,29.51,29.47,29.51,15700.0
2010-03-18 13:40:00,29.51,29.52,29.5,29.5,8600.0,29.51,29.52,29.5,29.5,8600.0
2010-03-18 13:45:00,29.5,29.51,29.47,29.47,10500.0,29.5,29.51,29.47,29.47,10500.0
2010-03-18 13:50:00,29.48,29.48,29.45,29.45,12000.0,29.48,29.48,29.45,29.45,12000.0
2010-03-18 13:55:00,29.45,29.48,29.44,29.47,20800.0,29.45,29.48,29.44,29.47,20800.0
2010-03-18 14:00:00,29.47,29.49,29.45,29.46,37100.0,29.47,29.49,29.45,29.46,37100.0
2010-03-18 14:05:00,29.46,29.46,29.41,29.43,42100.0,29.46,29.46,29.41,29.43,42100.0
2010-03-18 14:10:00,29.44,29.44,29.41,29.43,16000.0,29.44,29.44,29.41,29.43,16000.0
2010-03-18 14:15:00,29.44,29.47,29.43,29.47,13700.0,29.44,29.47,29.43,29.47,13700.0
2010-03-18 14:20:00,29.46,29.49,29.46,29.49,13100.0,29.46,29.49,29.46,29.49,13100.0
2010-03-18 14:25:00,29.48,29.51,29.48,29.5,17700.0,29.48,29.51,29.48,29.5,17700.0
2010-03-18 14:30:00,29.49,29.55,29.48,29.52,41900.0,29.49,29.55,29.48,29.52,41900.0
2010-03-18 14:35:00,29.52,29.52,29.47,29.48,18300.0,29.52,29.52,29.47,29.48,18300.0
2010-03-18 14:40:00,29.47,29.48,29.44,29.44,12100.0,29.47,29.48,29.44,29.44,12100.0
2010-03-18 14:45:00,29.44,29.44,29.4,29.41,30100.0,29.44,29.44,29.4,29.41,30100.0
2010-03-18 14:50:00,29.4,29.41,29.39,29.4,30000.0,29.4,29.41,29.39,29.4,30000.0
2010-03-18 14:55:00,29.4,29.41,29.38,29.4,34000.0,29.4,29.41,29.38,29.4,34000.0
2010-03-18 15:00:00,29.39,29.4,29.38,29.39,15900.0,29.39,29.4,29.38,29.39,15900.0
2010-03-18 15:05:00,29.38,29.42,29.38,29.42,23200.0,29.38,29.42,29.38,29.42,23200.0
2010-03-18 15:10:00,29.41,29.42,29.4,29.4,13700.0,29.41,29.42,29.4,29.4,13700.0
2010-03-18 15:15:00,29.4,29.4,29.39,29.4,25100.0,29.4,29.4,29.39,29.4,25100.0
2010-03-18 15:20:00,29.4,29.43,29.38,29.39,52100.0,29.4,29.43,29.38,29.39,52100.0
2010-03-18 15:25:00,29.39,29.42,29.39,29.41,41700.0,29.39,29.42,29.39,29.41,41700.0
2010-03-18 15:30:00,29.4,29.45,29.39,29.43,45300.0,29.4,29.45,29.39,29.43,45300.0
2010-03-18 15:35:00,29.43,29.46,29.43,29.43,37000.0,29.43,29.46,29.43,29.43,37000.0
2010-03-18 15:40:00,29.44,29.44,29.38,29.4,60600.0,29.44,29.44,29.38,29.4,60600.0
2010-03-18 15:45:00,29.4,29.43,29.39,29.4,109900.0,29.4,29.43,29.39,29.4,109900.0
2010-03-18 15:50:00,29.41,29.43,29.38,29.39,102000.0,29.41,29.43,29.38,29.39,102000.0
2010-03-18 15:55:00,29.39,29.41,29.36,29.41,138000.0,29.39,29.41,29.36,29.41,138000.0
2010-03-19 09:30:00,29.5,29.64,29.21,29.44,773000.0,29.5,29.64,29.21,29.44,773000.0
2010-03-19 09:35:00,29.43,29.49,29.4,29.4,25100.0,29.43,29.49,29.4,29.4,25100.0
2010-03-19 09:40:00,29.4,29.4,29.29,29.33,28400.0,29.4,29.4,29.29,29.33,28400.0
2010-03-19 09:45:00,29.32,29.32,29.24,29.25,22600.0,29.32,29.32,29.24,29.25,22600.0
2010-03-19 09:50:00,29.26,29.4,29.24,29.39,130700.0,29.26,29.4,29.24,29.39,130700.0
2010-03-19 09:55:00,29.4,29.42,29.39,29.41,25200.0,29.4,29.42,29.39,29.41,25200.0
2010-03-19 10:00:00,29.42,29.42,29.25,29.25,48300.0,29.42,29.42,29.25,29.25,48300.0
2010-03-19 10:05:00,29.25,29.25,29.16,29.17,48000.0,29.25,29.25,29.16,29.17,48000.0
2010-03-19 10:10:00,29.17,29.18,29.13,29.14,41100.0,29.17,29.18,29.13,29.14,41100.0
2010-03-19 10:15:00,29.13,29.14,29.1,29.13,35300.0,29.13,29.14,29.1,29.13,35300.0
2010-03-19 10:20:00,29.12,29.13,29.06,29.09,59900.0,29.12,29.13,29.06,29.09,59900.0
2010-03-19 10:25:00,29.1,29.11,29.06,29.09,34400.0,29.1,29.11,29.06,29.09,34400.0
2010-03-19 10:30:00,29.08,29.09,28.97,29.04,76000.0,29.08,29.09,28.97,29.04,76000.0
2010-03-19 10:35:00,29.05,29.16,29.05,29.12,67800.0,29.05,29.16,29.05,29.12,67800.0
2010-03-19 10:40:00,29.11,29.14,29.11,29.11,27800.0,29.11,29.14,29.11,29.11,27800.0
2010-03-19 10:45:00,29.12,29.13,29.07,29.1,37100.0,29.12,29.13,29.07,29.1,37100.0
2010-03-19 10:50:00,29.09,29.1,29.07,29.08,11600.0,29.09,29.1,29.07,29.08,11600.0
2010-03-19 10:55:00,29.08,29.11,29.08,29.11,17500.0,29.08,29.11,29.08,29.11,17500.0
2010-03-19 11:00:00,29.11,29.12,29.0,29.01,24900.0,29.11,29.12,29.0,29.01,24900.0
2010-03-19 11:05:00,29.01,29.06,28.99,29.05,24400.0,29.01,29.06,28.99,29.05,24400.0
2010-03-19 11:10:00,29.06,29.08,28.95,28.97,24200.0,29.06,29.08,28.95,28.97,24200.0
2010-03-19 11:15:00,28.97,28.97,28.93,28.94,40900.0,28.97,28.97,28.93,28.94,40900.0
2010-03-19 11:20:00,28.95,29.05,28.94,29.05,36800.0,28.95,29.05,28.94,29.05,36800.0
2010-03-19 11:25:00,29.05,29.06,28.95,28.96,32500.0,29.05,29.06,28.95,28.96,32500.0
2010-03-19 11:30:00,28.96,28.98,28.93,28.98,21200.0,28.96,28.98,28.93,28.98,21200.0
2010-03-19 11:35:00,28.98,29.01,28.98,29.01,19400.0,28.98,29.01,28.98,29.01,19400.0
2010-03-19 11:40:00,29.01,29.06,28.97,29.03,30900.0,29.01,29.06,28.97,29.03,30900.0
2010-03-19 11:45:00,29.02,29.05,29.0,29.05,23800.0,29.02,29.05,29.0,29.05,23800.0
2010-03-19 11:50:00,29.05,29.1,29.04,29.09,35100.0,29.05,29.1,29.04,29.09,35100.0
2010-03-19 11:55:00,29.09,29.14,29.09,29.11,13400.0,29.09,29.14,29.09,29.11,13400.0
2010-03-19 12:00:00,29.11,29.12,29.1,29.11,13600.0,29.11,29.12,29.1,29.11,13600.0
2010-03-19 12:05:00,29.11,29.13,29.09,29.11,24800.0,29.11,29.13,29.09,29.11,24800.0
2010-03-19 12:10:00,29.09,29.1,29.08,29.08,25400.0,29.09,29.1,29.08,29.08,25400.0
2010-03-19 12:15:00,29.09,29.1,29.06,29.08,23300.0,29.09,29.1,29.06,29.08,23300.0
2010-03-19 12:20:00,29.08,29.13,29.08,29.13,21900.0,29.08,29.13,29.08,29.13,21900.0
2010-03-19 12:25:00,29.13,29.15,29.1,29.11,16100.0,29.13,29.15,29.1,29.11,16100.0
2010-03-19 12:30:00,29.1,29.13,29.1,29.11,7400.0,29.1,29.13,29.1,29.11,7400.0
2010-03-19 12:35:00,29.11,29.12,29.1,29.1,5400.0,29.11,29.12,29.1,29.1,5400.0
2010-03-19 12:40:00,29.1,29.16,29.1,29.15,12100.0,29.1,29.16,29.1,29.15,12100.0
2010-03-19 12:45:00,29.14,29.14,29.1,29.1,20400.0,29.14,29.14,29.1,29.1,20400.0
2010-03-19 12:50:00,29.1,29.13,29.1,29.13,27200.0,29.1,29.13,29.1,29.13,27200.0
2010-03-19 12:55:00,29.12,29.13,29.11,29.12,10800.0,29.12,29.13,29.11,29.12,10800.0
2010-03-19 13:00:00,29.13,29.15,29.13,29.15,8800.0,29.13,29.15,29.13,29.15,8800.0
2010-03-19 13:05:00,29.15,29.15,29.1,29.11,13700.0,29.15,29.15,29.1,29.11,13700.0
2010-03-19 13:10:00,29.11,29.12,29.09,29.09,5800.0,29.11,29.12,29.09,29.09,5800.0
2010-03-19 13:15:00,29.1,29.12,29.09,29.12,7300.0,29.1,29.12,29.09,29.12,7300.0
2010-03-19 13:20:00,29.12,29.14,29.1,29.1,15400.0,29.12,29.14,29.1,29.1,15400.0
2010-03-19 13:25:00,29.11,29.14,29.1,29.14,12200.0,29.11,29.14,29.1,29.14,12200.0
2010-03-19 13:30:00,29.14,29.14,29.1,29.12,11800.0,29.14,29.14,29.1,29.12,11800.0
2010-03-19 13:35:00,29.11,29.12,29.08,29.1,10700.0,29.11,29.12,29.08,29.1,10700.0
2010-03-19 13:40:00,29.1,29.11,29.08,29.1,34100.0,29.1,29.11,29.08,29.1,34100.0
2010-03-19 13:45:00,29.1,29.1,29.07,29.07,25800.0,29.1,29.1,29.07,29.07,25800.0
2010-03-19 13:50:00,29.07,29.1,29.06,29.09,18500.0,29.07,29.1,29.06,29.09,18500.0
2010-03-19 13:55:00,29.08,29.13,29.08,29.13,19800.0,29.08,29.13,29.08,29.13,19800.0
2010-03-19 14:00:00,29.13,29.13,29.08,29.09,28300.0,29.13,29.13,29.08,29.09,28300.0
2010-03-19 14:05:00,29.09,29.15,29.09,29.14,32300.0,29.09,29.15,29.09,29.14,32300.0
2010-03-19 14:10:00,29.14,29.15,29.11,29.11,49900.0,29.14,29.15,29.11,29.11,49900.0
2010-03-19 14:15:00,29.1,29.1,29.07,29.09,39600.0,29.1,29.1,29.07,29.09,39600.0
2010-03-19 14:20:00,29.1,29.14,29.1,29.12,30500.0,29.1,29.14,29.1,29.12,30500.0
2010-03-19 14:25:00,29.12,29.15,29.09,29.09,27000.0,29.12,29.15,29.09,29.09,27000.0
2010-03-19 14:30:00,29.09,29.09,29.03,29.05,59500.0,29.09,29.09,29.03,29.05,59500.0
2010-03-19 14:35:00,29.05,29.05,29.02,29.02,20200.0,29.05,29.05,29.02,29.02,20200.0
2010-03-19 14:40:00,29.02,29.06,29.01,29.06,22100.0,29.02,29.06,29.01,29.06,22100.0
2010-03-19 14:45:00,29.06,29.06,29.05,29.06,8700.0,29.06,29.06,29.05,29.06,8700.0
2010-03-19 14:50:00,29.05,29.05,28.99,28.99,35400.0,29.05,29.05,28.99,28.99,35400.0
2010-03-19 14:55:00,29.0,29.01,28.97,29.0,25900.0,29.0,29.01,28.97,29.0,25900.0
2010-03-19 15:00:00,29.0,29.03,28.99,29.0,44100.0,29.0,29.03,28.99,29.0,44100.0
2010-03-19 15:05:00,29.01,29.06,29.0,29.06,28000.0,29.01,29.06,29.0,29.06,28000.0
2010-03-19 15:10:00,29.05,29.07,29.05,29.06,30000.0,29.05,29.07,29.05,29.06,30000.0
2010-03-19 15:15:00,29.07,29.11,29.06,29.11,29500.0,29.07,29.11,29.06,29.11,29500.0
2010-03-19 15:20:00,29.11,29.13,29.09,29.1,65300.0,29.11,29.13,29.09,29.1,65300.0
2010-03-19 15:25:00,29.11,29.12,29.09,29.1,49600.0,29.11,29.12,29.09,29.1,49600.0
2010-03-19 15:30:00,29.1,29.11,29.05,29.05,66600.0,29.1,29.11,29.05,29.05,66600.0
2010-03-19 15:35:00,29.06,29.07,29.02,29.02,72800.0,29.06,29.07,29.02,29.02,72800.0
2010-03-19 15:40:00,29.03,29.07,29.03,29.05,53500.0,29.03,29.07,29.03,29.05,53500.0
2010-03-19 15:45:00,29.05,29.12,29.05,29.11,64400.0,29.05,29.12,29.05,29.11,64400.0
2010-03-19 15:50:00,29.1,29.14,29.08,29.1,72500.0,29.1,29.14,29.08,29.1,72500.0
2010-03-19 15:55:00,29.1,29.16,29.08,29.12,216400.0,29.1,29.16,29.08,29.12,216400.0
2010-03-22 09:30:00,29.03,29.07,28.95,29.02,79300.0,29.03,29.07,28.95,29.02,79300.0
2010-03-22 09:35:00,29.02,29.1,28.99,29.1,24000.0,29.02,29.1,28.99,29.1,24000.0
2010-03-22 09:40:00,29.1,29.19,29.07,29.15,54000.0,29.1,29.19,29.07,29.15,54000.0
2010-03-22 09:45:00,29.16,29.28,29.14,29.28,62900.0,29.16,29.28,29.14,29.28,62900.0
2010-03-22 09:50:00,29.27,29.39,29.27,29.39,35800.0,29.27,29.39,29.27,29.39,35800.0
2010-03-22 09:55:00,29.4,29.41,29.37,29.37,38200.0,29.4,29.41,29.37,29.37,38200.0
2010-03-22 10:00:00,29.37,29.4,29.29,29.34,46500.0,29.37,29.4,29.29,29.34,46500.0
2010-03-22 10:05:00,29.34,29.35,29.27,29.28,19000.0,29.34,29.35,29.27,29.28,19000.0
2010-03-22 10:10:00,29.28,29.29,29.24,29.25,28700.0,29.28,29.29,29.24,29.25,28700.0
2010-03-22 10:15:00,29.24,29.26,29.21,29.24,19300.0,29.24,29.26,29.21,29.24,19300.0
2010-03-22 10:20:00,29.25,29.3,29.24,29.28,15800.0,29.25,29.3,29.24,29.28,15800.0
2010-03-22 10:25:00,29.28,29.42,29.28,29.42,31900.0,29.28,29.42,29.28,29.42,31900.0
2010-03-22 10:30:00,29.42,29.44,29.36,29.39,31500.0,29.42,29.44,29.36,29.39,31500.0
2010-03-22 10:35:00,29.38,29.38,29.33,29.36,19400.0,29.38,29.38,29.33,29.36,19400.0
2010-03-22 10:40:00,29.35,29.41,29.35,29.36,13100.0,29.35,29.41,29.35,29.36,13100.0
2010-03-22 10:45:00,29.36,29.39,29.34,29.36,20900.0,29.36,29.39,29.34,29.36,20900.0
2010-03-22 10:50:00,29.37,29.51,29.37,29.5,87900.0,29.37,29.51,29.37,29.5,87900.0
2010-03-22 10:55:00,29.5,29.51,29.46,29.47,24800.0,29.5,29.51,29.46,29.47,24800.0
2010-03-22 11:00:00,29.46,29.48,29.44,29.47,21100.0,29.46,29.48,29.44,29.47,21100.0
2010-03-22 11:05:00,29.48,29.51,29.46,29.49,17400.0,29.48,29.51,29.46,29.49,17400.0
2010-03-22 11:10:00,29.48,29.5,29.4,29.41,15700.0,29.48,29.5,29.4,29.41,15700.0
2010-03-22 11:15:00,29.41,29.42,29.4,29.42,7500.0,29.41,29.42,29.4,29.42,7500.0
2010-03-22 11:20:00,29.42,29.45,29.42,29.44,10900.0,29.42,29.45,29.42,29.44,10900.0
2010-03-22 11:25:00,29.44,29.46,29.43,29.43,6300.0,29.44,29.46,29.43,29.43,6300.0
2010-03-22 11:30:00,29.43,29.46,29.43,29.45,26100.0,29.43,29.46,29.43,29.45,26100.0
2010-03-22 11:35:00,29.45,29.49,29.45,29.46,33300.0,29.45,29.49,29.45,29.46,33300.0
2010-03-22 11:40:00,29.45,29.45,29.39,29.39,8800.0,29.45,29.45,29.39,29.39,8800.0
2010-03-22 11:45:00,29.4,29.47,29.4,29.44,8300.0,29.4,29.47,29.4,29.44,8300.0
2010-03-22 11:50:00,29.45,29.47,29.43,29.47,5600.0,29.45,29.47,29.43,29.47,5600.0
2010-03-22 11:55:00,29.47,29.48,29.43,29.48,8100.0,29.47,29.48,29.43,29.48,8100.0
2010-03-22 12:00:00,29.47,29.48,29.39,29.4,7900.0,29.47,29.48,29.39,29.4,7900.0
2010-03-22 12:05:00,29.4,29.42,29.4,29.42,9000.0,29.4,29.42,29.4,29.42,9000.0
2010-03-22 12:10:00,29.42,29.45,29.41,29.43,9200.0,29.42,29.45,29.41,29.43,9200.0
2010-03-22 12:15:00,29.42,29.42,29.39,29.4,7700.0,29.42,29.42,29.39,29.4,7700.0
2010-03-22 12:20:00,29.4,29.41,29.38,29.38,6000.0,29.4,29.41,29.38,29.38,6000.0
2010-03-22 12:25:00,29.38,29.47,29.38,29.46,27300.0,29.38,29.47,29.38,29.46,27300.0
2010-03-22 12:30:00,29.46,29.52,29.46,29.51,40000.0,29.46,29.52,29.46,29.51,40000.0
2010-03-22 12:35:00,29.52,29.52,29.5,29.51,10500.0,29.52,29.52,29.5,29.51,10500.0
2010-03-22 12:40:00,29.51,29.51,29.5,29.5,4500.0,29.51,29.51,29.5,29.5,4500.0
2010-03-22 12:45:00,29.5,29.52,29.5,29.51,3400.0,29.5,29.52,29.5,29.51,3400.0
2010-03-22 12:50:00,29.52,29.53,29.51,29.53,9000.0,29.52,29.53,29.51,29.53,9000.0
2010-03-22 12:55:00,29.53,29.56,29.51,29.56,50700.0,29.53,29.56,29.51,29.56,50700.0
2010-03-22 13:00:00,29.56,29.62,29.56,29.62,31100.0,29.56,29.62,29.56,29.62,31100.0
2010-03-22 13:05:00,29.62,29.64,29.62,29.62,15300.0,29.62,29.64,29.62,29.62,15300.0
2010-03-22 13:10:00,29.62,29.62,29.6,29.61,8600.0,29.62,29.62,29.6,29.61,8600.0
2010-03-22 13:15:00,29.61,29.62,29.58,29.6,7600.0,29.61,29.62,29.58,29.6,7600.0
2010-03-22 13:20:00,29.59,29.61,29.58,29.59,7500.0,29.59,29.61,29.58,29.59,7500.0
2010-03-22 13:25:00,29.6,29.6,29.56,29.57,4900.0,29.6,29.6,29.56,29.57,4900.0
2010-03-22 13:30:00,29.57,29.6,29.57,29.59,4200.0,29.57,29.6,29.57,29.59,4200.0
2010-03-22 13:35:00,29.59,29.59,29.56,29.56,6700.0,29.59,29.59,29.56,29.56,6700.0
2010-03-22 13:40:00,29.55,29.57,29.55,29.55,11500.0,29.55,29.57,29.55,29.55,11500.0
2010-03-22 13:45:00,29.56,29.6,29.56,29.6,9100.0,29.56,29.6,29.56,29.6,9100.0
2010-03-22 13:50:00,29.59,29.62,29.59,29.6,8700.0,29.59,29.62,29.59,29.6,8700.0
2010-03-22 13:55:00,29.6,29.6,29.58,29.58,10700.0,29.6,29.6,29.58,29.58,10700.0
2010-03-22 14:00:00,29.57,29.57,29.54,29.57,7900.0,29.57,29.57,29.54,29.57,7900.0
2010-03-22 14:05:00,29.57,29.57,29.55,29.56,2900.0,29.57,29.57,29.55,29.56,2900.0
2010-03-22 14:10:00,29.55,29.56,29.54,29.55,6200.0,29.55,29.56,29.54,29.55,6200.0
2010-03-22 14:15:00,29.56,29.57,29.55,29.57,3300.0,29.56,29.57,29.55,29.57,3300.0
2010-03-22 14:20:00,29.56,29.59,29.56,29.57,9000.0,29.56,29.59,29.56,29.57,9000.0
2010-03-22 14:25:00,29.57,29.59,29.57,29.57,10000.0,29.57,29.59,29.57,29.57,10000.0
2010-03-22 14:30:00,29.58,29.62,29.58,29.62,10900.0,29.58,29.62,29.58,29.62,10900.0
2010-03-22 14:35:00,29.62,29.65,29.61,29.65,18000.0,29.62,29.65,29.61,29.65,18000.0
2010-03-22 14:40:00,29.65,29.65,29.64,29.64,2000.0,29.65,29.65,29.64,29.64,2000.0
2010-03-22 14:45:00,29.64,29.68,29.64,29.68,15500.0,29.64,29.68,29.64,29.68,15500.0
2010-03-22 14:50:00,29.68,29.7,29.67,29.68,17600.0,29.68,29.7,29.67,29.68,17600.0
2010-03-22 14:55:00,29.68,29.68,29.65,29.65,11900.0,29.68,29.68,29.65,29.65,11900.0
2010-03-22 15:00:00,29.66,29.67,29.65,29.66,13300.0,29.66,29.67,29.65,29.66,13300.0
2010-03-22 15:05:00,29.65,29.65,29.58,29.59,31400.0,29.65,29.65,29.58,29.59,31400.0
2010-03-22 15:10:00,29.59,29.62,29.58,29.61,26700.0,29.59,29.62,29.58,29.61,26700.0
2010-03-22 15:15:00,29.61,29.63,29.6,29.6,19300.0,29.61,29.63,29.6,29.6,19300.0
2010-03-22 15:20:00,29.6,29.62,29.6,29.62,19000.0,29.6,29.62,29.6,29.62,19000.0
2010-03-22 15:25:00,29.61,29.62,29.57,29.58,32500.0,29.61,29.62,29.57,29.58,32500.0
2010-03-22 15:30:00,29.57,29.59,29.53,29.57,48800.0,29.57,29.59,29.53,29.57,48800.0
2010-03-22 15:35:00,29.57,29.58,29.51,29.53,37000.0,29.57,29.58,29.51,29.53,37000.0
2010-03-22 15:40:00,29.54,29.55,29.53,29.54,26000.0,29.54,29.55,29.53,29.54,26000.0
2010-03-22 15:45:00,29.54,29.55,29.5,29.53,42900.0,29.54,29.55,29.5,29.53,42900.0
2010-03-22 15:50:00,29.53,29.54,29.5,29.5,51200.0,29.53,29.54,29.5,29.5,51200.0
2010-03-22 15:55:00,29.5,29.52,29.49,29.49,166900.0,29.5,29.52,29.49,29.49,166900.0
2010-03-23 09:30:00,29.58,29.73,29.5,29.57,27500.0,29.58,29.73,29.5,29.57,27500.0
2010-03-23 09:35:00,29.58,29.67,29.57,29.63,29900.0,29.58,29.67,29.57,29.63,29900.0
2010-03-23 09:40:00,29.62,29.71,29.61,29.66,11100.0,29.62,29.71,29.61,29.66,11100.0
2010-03-23 09:45:00,29.65,29.68,29.6,29.65,26300.0,29.65,29.68,29.6,29.65,26300.0
2010-03-23 09:50:00,29.65,29.77,29.63,29.77,68000.0,29.65,29.77,29.63,29.77,68000.0
2010-03-23 09:55:00,29.77,29.79,29.7,29.77,62800.0,29.77,29.79,29.7,29.77,62800.0
2010-03-23 10:00:00,29.77,29.8,29.62,29.62,22500.0,29.77,29.8,29.62,29.62,22500.0
2010-03-23 10:05:00,29.63,29.7,29.6,29.7,28500.0,29.63,29.7,29.6,29.7,28500.0
2010-03-23 10:10:00,29.69,29.74,29.67,29.72,14700.0,29.69,29.74,29.67,29.72,14700.0
2010-03-23 10:15:00,29.73,29.8,29.73,29.79,32400.0,29.73,29.8,29.73,29.79,32400.0
2010-03-23 10:20:00,29.79,29.81,29.77,29.81,42800.0,29.79,29.81,29.77,29.81,42800.0
2010-03-23 10:25:00,29.81,29.82,29.78,29.8,27300.0,29.81,29.82,29.78,29.8,27300.0
2010-03-23 10:30:00,29.8,29.8,29.78,29.8,11400.0,29.8,29.8,29.78,29.8,11400.0
2010-03-23 10:35:00,29.79,29.79,29.73,29.74,23700.0,29.79,29.79,29.73,29.74,23700.0
2010-03-23 10:40:00,29.74,29.75,29.72,29.75,21600.0,29.74,29.75,29.72,29.75,21600.0
2010-03-23 10:45:00,29.75,29.77,29.72,29.73,19200.0,29.75,29.77,29.72,29.73,19200.0
2010-03-23 10:50:00,29.73,29.75,29.71,29.71,12500.0,29.73,29.75,29.71,29.71,12500.0
2010-03-23 10:55:00,29.7,29.71,29.65,29.68,40000.0,29.7,29.71,29.65,29.68,40000.0
2010-03-23 11:00:00,29.68,29.68,29.61,29.61,15400.0,29.68,29.68,29.61,29.61,15400.0
2010-03-23 11:05:00,29.61,29.65,29.61,29.65,19500.0,29.61,29.65,29.61,29.65,19500.0
2010-03-23 11:10:00,29.64,29.7,29.64,29.7,22800.0,29.64,29.7,29.64,29.7,22800.0
2010-03-23 11:15:00,29.7,29.73,29.66,29.71,35500.0,29.7,29.73,29.66,29.71,35500.0
2010-03-23 11:20:00,29.7,29.75,29.7,29.72,146800.0,29.7,29.75,29.7,29.72,146800.0
2010-03-23 11:25:00,29.71,29.71,29.65,29.66,14000.0,29.71,29.71,29.65,29.66,14000.0
2010-03-23 11:30:00,29.66,29.68,29.62,29.62,32900.0,29.66,29.68,29.62,29.62,32900.0
2010-03-23 11:35:00,29.62,29.63,29.58,29.59,20400.0,29.62,29.63,29.58,29.59,20400.0
2010-03-23 11:40:00,29.58,29.58,29.53,29.55,15900.0,29.58,29.58,29.53,29.55,15900.0
2010-03-23 11:45:00,29.56,29.63,29.56,29.6,13800.0,29.56,29.63,29.56,29.6,13800.0
2010-03-23 11:50:00,29.59,29.62,29.59,29.59,14100.0,29.59,29.62,29.59,29.59,14100.0
2010-03-23 11:55:00,29.6,29.6,29.58,29.59,19000.0,29.6,29.6,29.58,29.59,19000.0
2010-03-23 12:00:00,29.59,29.62,29.58,29.6,15200.0,29.59,29.62,29.58,29.6,15200.0
2010-03-23 12:05:00,29.59,29.59,29.55,29.59,15800.0,29.59,29.59,29.55,29.59,15800.0
2010-03-23 12:10:00,29.59,29.61,29.57,29.59,25600.0,29.59,29.61,29.57,29.59,25600.0
2010-03-23 12:15:00,29.59,29.6,29.57,29.6,20600.0,29.59,29.6,29.57,29.6,20600.0
2010-03-23 12:20:00,29.6,29.61,29.58,29.59,7500.0,29.6,29.61,29.58,29.59,7500.0
2010-03-23 12:25:00,29.6,29.6,29.57,29.58,16300.0,29.6,29.6,29.57,29.58,16300.0
2010-03-23 12:30:00,29.58,29.6,29.56,29.57,16400.0,29.58,29.6,29.56,29.57,16400.0
2010-03-23 12:35:00,29.56,29.56,29.54,29.55,12200.0,29.56,29.56,29.54,29.55,12200.0
2010-03-23 12:40:00,29.54,29.56,29.54,29.54,8600.0,29.54,29.56,29.54,29.54,8600.0
2010-03-23 12:45:00,29.55,29.57,29.55,29.55,13500.0,29.55,29.57,29.55,29.55,13500.0
2010-03-23 12:50:00,29.55,29.6,29.55,29.58,13200.0,29.55,29.6,29.55,29.58,13200.0
2010-03-23 12:55:00,29.58,29.6,29.57,29.58,20500.0,29.58,29.6,29.57,29.58,20500.0
2010-03-23 13:00:00,29.58,29.58,29.55,29.57,20300.0,29.58,29.58,29.55,29.57,20300.0
2010-03-23 13:05:00,29.58,29.58,29.57,29.57,6400.0,29.58,29.58,29.57,29.57,6400.0
2010-03-23 13:10:00,29.57,29.58,29.55,29.55,67400.0,29.57,29.58,29.55,29.55,67400.0
2010-03-23 13:15:00,29.55,29.57,29.54,29.55,12000.0,29.55,29.57,29.54,29.55,12000.0
2010-03-23 13:20:00,29.56,29.58,29.55,29.57,12600.0,29.56,29.58,29.55,29.57,12600.0
2010-03-23 13:25:00,29.56,29.58,29.56,29.58,10300.0,29.56,29.58,29.56,29.58,10300.0
2010-03-23 13:30:00,29.58,29.59,29.57,29.59,14200.0,29.58,29.59,29.57,29.59,14200.0
2010-03-23 13:35:00,29.59,29.59,29.58,29.58,4100.0,29.59,29.59,29.58,29.58,4100.0
2010-03-23 13:40:00,29.59,29.59,29.53,29.54,28000.0,29.59,29.59,29.53,29.54,28000.0
2010-03-23 13:45:00,29.55,29.56,29.52,29.53,16400.0,29.55,29.56,29.52,29.53,16400.0
2010-03-23 13:50:00,29.52,29.56,29.52,29.54,20700.0,29.52,29.56,29.52,29.54,20700.0
2010-03-23 13:55:00,29.55,29.55,29.5,29.5,13900.0,29.55,29.55,29.5,29.5,13900.0
2010-03-23 14:00:00,29.5,29.53,29.5,29.52,8100.0,29.5,29.53,29.5,29.52,8100.0
2010-03-23 14:05:00,29.52,29.55,29.52,29.55,11700.0,29.52,29.55,29.52,29.55,11700.0
2010-03-23 14:10:00,29.54,29.58,29.54,29.56,12900.0,29.54,29.58,29.54,29.56,12900.0
2010-03-23 14:15:00,29.57,29.57,29.56,29.56,5000.0,29.57,29.57,29.56,29.56,5000.0
2010-03-23 14:20:00,29.56,29.58,29.55,29.58,12700.0,29.56,29.58,29.55,29.58,12700.0
2010-03-23 14:25:00,29.57,29.6,29.56,29.6,49600.0,29.57,29.6,29.56,29.6,49600.0
2010-03-23 14:30:00,29.6,29.64,29.58,29.62,71200.0,29.6,29.64,29.58,29.62,71200.0
2010-03-23 14:35:00,29.62,29.66,29.62,29.64,16200.0,29.62,29.66,29.62,29.64,16200.0
2010-03-23 14:40:00,29.63,29.67,29.63,29.66,12700.0,29.63,29.67,29.63,29.66,12700.0
2010-03-23 14:45:00,29.66,29.66,29.64,29.65,14700.0,29.66,29.66,29.64,29.65,14700.0
2010-03-23 14:50:00,29.65,29.66,29.64,29.64,37300.0,29.65,29.66,29.64,29.64,37300.0
2010-03-23 14:55:00,29.65,29.66,29.64,29.65,13100.0,29.65,29.66,29.64,29.65,13100.0
2010-03-23 15:00:00,29.64,29.67,29.64,29.65,26600.0,29.64,29.67,29.64,29.65,26600.0
2010-03-23 15:05:00,29.65,29.71,29.65,29.69,58600.0,29.65,29.71,29.65,29.69,58600.0
2010-03-23 15:10:00,29.69,29.72,29.69,29.72,36600.0,29.69,29.72,29.69,29.72,36600.0
2010-03-23 15:15:00,29.72,29.75,29.72,29.74,28500.0,29.72,29.75,29.72,29.74,28500.0
2010-03-23 15:20:00,29.74,29.75,29.72,29.75,35900.0,29.74,29.75,29.72,29.75,35900.0
2010-03-23 15:25:00,29.74,29.75,29.74,29.75,25200.0,29.74,29.75,29.74,29.75,25200.0
2010-03-23 15:30:00,29.74,29.75,29.74,29.74,16900.0,29.74,29.75,29.74,29.74,16900.0
2010-03-23 15:35:00,29.75,29.79,29.74,29.77,75500.0,29.75,29.79,29.74,29.77,75500.0
2010-03-23 15:40:00,29.76,29.77,29.73,29.73,52200.0,29.76,29.77,29.73,29.73,52200.0
2010-03-23 15:45:00,29.74,29.75,29.73,29.73,63700.0,29.74,29.75,29.73,29.73,63700.0
2010-03-23 15:50:00,29.74,29.74,29.69,29.69,75200.0,29.74,29.74,29.69,29.69,75200.0
2010-03-23 15:55:00,29.7,29.73,29.69,29.7,100700.0,29.7,29.73,29.69,29.7,100700.0
2010-03-24 09:30:00,29.72,29.78,29.63,29.67,73700.0,29.72,29.78,29.63,29.67,73700.0
2010-03-24 09:35:00,29.66,29.67,29.57,29.62,30500.0,29.66,29.67,29.57,29.62,30500.0
2010-03-24 09:40:00,29.62,29.67,29.55,29.62,43600.0,29.62,29.67,29.55,29.62,43600.0
2010-03-24 09:45:00,29.61,29.7,29.61,29.7,14200.0,29.61,29.7,29.61,29.7,14200.0
2010-03-24 09:50:00,29.71,29.74,29.69,29.71,10200.0,29.71,29.74,29.69,29.71,10200.0
2010-03-24 09:55:00,29.72,29.72,29.6,29.7,37200.0,29.72,29.72,29.6,29.7,37200.0
2010-03-24 10:00:00,29.7,29.73,29.64,29.71,27200.0,29.7,29.73,29.64,29.71,27200.0
2010-03-24 10:05:00,29.71,29.79,29.71,29.75,21400.0,29.71,29.79,29.71,29.75,21400.0
2010-03-24 10:10:00,29.76,29.78,29.75,29.76,11500.0,29.76,29.78,29.75,29.76,11500.0
2010-03-24 10:15:00,29.75,29.76,29.73,29.75,14900.0,29.75,29.76,29.73,29.75,14900.0
2010-03-24 10:20:00,29.74,29.76,29.73,29.76,43200.0,29.74,29.76,29.73,29.76,43200.0
2010-03-24 10:25:00,29.75,29.76,29.72,29.74,48100.0,29.75,29.76,29.72,29.74,48100.0
2010-03-24 10:30:00,29.75,29.77,29.7,29.74,50600.0,29.75,29.77,29.7,29.74,50600.0
2010-03-24 10:35:00,29.75,29.76,29.71,29.71,21600.0,29.75,29.76,29.71,29.71,21600.0
2010-03-24 10:40:00,29.72,29.75,29.7,29.75,22700.0,29.72,29.75,29.7,29.75,22700.0
2010-03-24 10:45:00,29.75,29.77,29.73,29.74,69400.0,29.75,29.77,29.73,29.74,69400.0
2010-03-24 10:50:00,29.74,29.75,29.71,29.71,13600.0,29.74,29.75,29.71,29.71,13600.0
2010-03-24 10:55:00,29.71,29.72,29.67,29.67,10000.0,29.71,29.72,29.67,29.67,10000.0
2010-03-24 11:00:00,29.67,29.68,29.65,29.66,25200.0,29.67,29.68,29.65,29.66,25200.0
2010-03-24 11:05:00,29.65,29.65,29.61,29.62,14500.0,29.65,29.65,29.61,29.62,14500.0
2010-03-24 11:10:00,29.61,29.63,29.54,29.55,29900.0,29.61,29.63,29.54,29.55,29900.0
2010-03-24 11:15:00,29.54,29.56,29.51,29.54,26700.0,29.54,29.56,29.51,29.54,26700.0
2010-03-24 11:20:00,29.54,29.58,29.51,29.58,11400.0,29.54,29.58,29.51,29.58,11400.0
2010-03-24 11:25:00,29.57,29.57,29.51,29.52,17500.0,29.57,29.57,29.51,29.52,17500.0
2010-03-24 11:30:00,29.52,29.53,29.49,29.5,9000.0,29.52,29.53,29.49,29.5,9000.0
2010-03-24 11:35:00,29.5,29.53,29.48,29.51,27900.0,29.5,29.53,29.48,29.51,27900.0
2010-03-24 11:40:00,29.5,29.58,29.5,29.56,35500.0,29.5,29.58,29.5,29.56,35500.0
2010-03-24 11:45:00,29.57,29.58,29.55,29.57,5500.0,29.57,29.58,29.55,29.57,5500.0
2010-03-24 11:50:00,29.57,29.58,29.54,29.58,7200.0,29.57,29.58,29.54,29.58,7200.0
2010-03-24 11:55:00,29.57,29.58,29.56,29.57,8600.0,29.57,29.58,29.56,29.57,8600.0
2010-03-24 12:00:00,29.57,29.61,29.57,29.58,18600.0,29.57,29.61,29.57,29.58,18600.0
2010-03-24 12:05:00,29.57,29.61,29.57,29.6,10000.0,29.57,29.61,29.57,29.6,10000.0
2010-03-24 12:10:00,29.6,29.62,29.59,29.61,7300.0,29.6,29.62,29.59,29.61,7300.0
2010-03-24 12:15:00,29.62,29.62,29.59,29.59,8900.0,29.62,29.62,29.59,29.59,8900.0
2010-03-24 12:20:00,29.59,29.61,29.59,29.6,15900.0,29.59,29.61,29.59,29.6,15900.0
2010-03-24 12:25:00,29.6,29.61,29.6,29.6,17000.0,29.6,29.61,29.6,29.6,17000.0
2010-03-24 12:30:00,29.6,29.63,29.6,29.61,24200.0,29.6,29.63,29.6,29.61,24200.0
2010-03-24 12:35:00,29.62,29.64,29.61,29.62,22200.0,29.62,29.64,29.61,29.62,22200.0
2010-03-24 12:40:00,29.62,29.64,29.62,29.63,19000.0,29.62,29.64,29.62,29.63,19000.0
2010-03-24 12:45:00,29.62,29.64,29.62,29.62,14700.0,29.62,29.64,29.62,29.62,14700.0
2010-03-24 12:50:00,29.63,29.63,29.62,29.62,10400.0,29.63,29.63,29.62,29.62,10400.0
2010-03-24 12:55:00,29.62,29.63,29.58,29.59,32500.0,29.62,29.63,29.58,29.59,32500.0
2010-03-24 13:00:00,29.59,29.6,29.48,29.48,45300.0,29.59,29.6,29.48,29.48,45300.0
2010-03-24 13:05:00,29.48,29.57,29.48,29.55,23900.0,29.48,29.57,29.48,29.55,23900.0
2010-03-24 13:10:00,29.54,29.58,29.54,29.54,37300.0,29.54,29.58,29.54,29.54,37300.0
2010-03-24 13:15:00,29.54,29.54,29.52,29.54,7900.0,29.54,29.54,29.52,29.54,7900.0
2010-03-24 13:20:00,29.54,29.55,29.53,29.55,2600.0,29.54,29.55,29.53,29.55,2600.0
2010-03-24 13:25:00,29.55,29.57,29.55,29.57,12200.0,29.55,29.57,29.55,29.57,12200.0
2010-03-24 13:30:00,29.57,29.59,29.56,29.59,8000.0,29.57,29.59,29.56,29.59,8000.0
2010-03-24 13:35:00,29.6,29.63,29.58,29.59,9300.0,29.6,29.63,29.58,29.59,9300.0
2010-03-24 13:40:00,29.58,29.59,29.55,29.55,31700.0,29.58,29.59,29.55,29.55,31700.0
2010-03-24 13:45:00,29.55,29.57,29.49,29.5,17100.0,29.55,29.57,29.49,29.5,17100.0
2010-03-24 13:50:00,29.49,29.53,29.48,29.52,9100.0,29.49,29.53,29.48,29.52,9100.0
2010-03-24 13:55:00,29.51,29.57,29.51,29.56,18800.0,29.51,29.57,29.51,29.56,18800.0
2010-03-24 14:00:00,29.56,29.58,29.56,29.57,11600.0,29.56,29.58,29.56,29.57,11600.0
2010-03-24 14:05:00,29.57,29.58,29.56,29.57,24900.0,29.57,29.58,29.56,29.57,24900.0
2010-03-24 14:10:00,29.57,29.61,29.57,29.61,8200.0,29.57,29.61,29.57,29.61,8200.0
2010-03-24 14:15:00,29.62,29.63,29.6,29.61,11900.0,29.62,29.63,29.6,29.61,11900.0
2010-03-24 14:20:00,29.61,29.64,29.6,29.64,7400.0,29.61,29.64,29.6,29.64,7400.0
2010-03-24 14:25:00,29.63,29.63,29.59,29.59,12400.0,29.63,29.63,29.59,29.59,12400.0
2010-03-24 14:30:00,29.59,29.62,29.59,29.6,12600.0,29.59,29.62,29.59,29.6,12600.0
2010-03-24 14:35:00,29.61,29.63,29.58,29.6,23000.0,29.61,29.63,29.58,29.6,23000.0
2010-03-24 14:40:00,29.59,29.61,29.58,29.61,13300.0,29.59,29.61,29.58,29.61,13300.0
2010-03-24 14:45:00,29.62,29.63,29.6,29.61,12800.0,29.62,29.63,29.6,29.61,12800.0
2010-03-24 14:50:00,29.6,29.62,29.57,29.58,18100.0,29.6,29.62,29.57,29.58,18100.0
2010-03-24 14:55:00,29.58,29.59,29.54,29.57,23400.0,29.58,29.59,29.54,29.57,23400.0
2010-03-24 15:00:00,29.56,29.6,29.55,29.58,61500.0,29.56,29.6,29.55,29.58,61500.0
2010-03-24 15:05:00,29.59,29.59,29.53,29.54,52500.0,29.59,29.59,29.53,29.54,52500.0
2010-03-24 15:10:00,29.54,29.55,29.5,29.52,86300.0,29.54,29.55,29.5,29.52,86300.0
2010-03-24 15:15:00,29.52,29.56,29.51,29.52,71900.0,29.52,29.56,29.51,29.52,71900.0
2010-03-24 15:20:00,29.53,29.57,29.51,29.55,40300.0,29.53,29.57,29.51,29.55,40300.0
2010-03-24 15:25:00,29.55,29.56,29.52,29.53,31400.0,29.55,29.56,29.52,29.53,31400.0
2010-03-24 15:30:00,29.53,29.53,29.5,29.52,44000.0,29.53,29.53,29.5,29.52,44000.0
2010-03-24 15:35:00,29.53,29.59,29.52,29.53,77500.0,29.53,29.59,29.52,29.53,77500.0
2010-03-24 15:40:00,29.52,29.52,29.48,29.48,65300.0,29.52,29.52,29.48,29.48,65300.0
2010-03-24 15:45:00,29.48,29.49,29.45,29.45,112000.0,29.48,29.49,29.45,29.45,112000.0
2010-03-24 15:50:00,29.45,29.45,29.39,29.4,131800.0,29.45,29.45,29.39,29.4,131800.0
2010-03-24 15:55:00,29.4,29.45,29.4,29.43,87200.0,29.4,29.45,29.4,29.43,87200.0
2010-03-25 09:30:00,29.79,29.79,29.7,29.73,46200.0,29.79,29.79,29.7,29.73,46200.0
2010-03-25 09:35:00,29.72,29.72,29.63,29.66,23800.0,29.72,29.72,29.63,29.66,23800.0
2010-03-25 09:40:00,29.65,29.72,29.64,29.71,17300.0,29.65,29.72,29.64,29.71,17300.0
2010-03-25 09:45:00,29.71,29.76,29.71,29.73,28600.0,29.71,29.76,29.71,29.73,28600.0
2010-03-25 09:50:00,29.73,29.78,29.71,29.76,39100.0,29.73,29.78,29.71,29.76,39100.0
2010-03-25 09:55:00,29.77,29.8,29.76,29.78,17500.0,29.77,29.8,29.76,29.78,17500.0
2010-03-25 10:00:00,29.78,29.8,29.75,29.75,22400.0,29.78,29.8,29.75,29.75,22400.0
2010-03-25 10:05:00,29.75,29.76,29.69,29.71,32100.0,29.75,29.76,29.69,29.71,32100.0
2010-03-25 10:10:00,29.72,29.8,29.72,29.79,31900.0,29.72,29.8,29.72,29.79,31900.0
2010-03-25 10:15:00,29.8,29.8,29.77,29.79,9800.0,29.8,29.8,29.77,29.79,9800.0
2010-03-25 10:20:00,29.79,29.8,29.76,29.76,16800.0,29.79,29.8,29.76,29.76,16800.0
2010-03-25 10:25:00,29.76,29.77,29.7,29.7,28300.0,29.76,29.77,29.7,29.7,28300.0
2010-03-25 10:30:00,29.71,29.75,29.71,29.72,34900.0,29.71,29.75,29.71,29.72,34900.0
2010-03-25 10:35:00,29.72,29.73,29.71,29.73,35500.0,29.72,29.73,29.71,29.73,35500.0
2010-03-25 10:40:00,29.73,29.77,29.7,29.75,55600.0,29.73,29.77,29.7,29.75,55600.0
2010-03-25 10:45:00,29.75,29.75,29.72,29.75,14000.0,29.75,29.75,29.72,29.75,14000.0
2010-03-25 10:50:00,29.76,29.76,29.7,29.7,11300.0,29.76,29.76,29.7,29.7,11300.0
2010-03-25 10:55:00,29.7,29.73,29.7,29.72,9600.0,29.7,29.73,29.7,29.72,9600.0
2010-03-25 11:00:00,29.73,29.75,29.72,29.74,12600.0,29.73,29.75,29.72,29.74,12600.0
2010-03-25 11:05:00,29.75,29.78,29.75,29.77,11000.0,29.75,29.78,29.75,29.77,11000.0
2010-03-25 11:10:00,29.77,29.87,29.77,29.86,14100.0,29.77,29.87,29.77,29.86,14100.0
2010-03-25 11:15:00,29.87,29.89,29.83,29.86,14100.0,29.87,29.89,29.83,29.86,14100.0
2010-03-25 11:20:00,29.87,29.9,29.86,29.88,14700.0,29.87,29.9,29.86,29.88,14700.0
2010-03-25 11:25:00,29.86,29.88,29.85,29.87,9300.0,29.86,29.88,29.85,29.87,9300.0
2010-03-25 11:30:00,29.87,29.96,29.87,29.95,57000.0,29.87,29.96,29.87,29.95,57000.0
2010-03-25 11:35:00,29.95,29.95,29.89,29.9,25300.0,29.95,29.95,29.89,29.9,25300.0
2010-03-25 11:40:00,29.9,29.91,29.89,29.9,29400.0,29.9,29.91,29.89,29.9,29400.0
2010-03-25 11:45:00,29.9,29.91,29.89,29.9,8900.0,29.9,29.91,29.89,29.9,8900.0
2010-03-25 11:50:00,29.89,29.9,29.88,29.89,6600.0,29.89,29.9,29.88,29.89,6600.0
2010-03-25 11:55:00,29.89,29.9,29.88,29.89,12800.0,29.89,29.9,29.88,29.89,12800.0
2010-03-25 12:00:00,29.89,29.92,29.89,29.92,36400.0,29.89,29.92,29.89,29.92,36400.0
2010-03-25 12:05:00,29.91,29.92,29.86,29.86,23300.0,29.91,29.92,29.86,29.86,23300.0
2010-03-25 12:10:00,29.86,29.88,29.85,29.88,38300.0,29.86,29.88,29.85,29.88,38300.0
2010-03-25 12:15:00,29.88,29.9,29.87,29.89,31700.0,29.88,29.9,29.87,29.89,31700.0
2010-03-25 12:20:00,29.9,29.9,29.87,29.87,25000.0,29.9,29.9,29.87,29.87,25000.0
2010-03-25 12:25:00,29.88,29.88,29.86,29.87,14800.0,29.88,29.88,29.86,29.87,14800.0
2010-03-25 12:30:00,29.86,29.9,29.86,29.9,31300.0,29.86,29.9,29.86,29.9,31300.0
2010-03-25 12:35:00,29.9,29.92,29.89,29.92,25000.0,29.9,29.92,29.89,29.92,25000.0
2010-03-25 12:40:00,29.91,29.92,29.91,29.92,8800.0,29.91,29.92,29.91,29.92,8800.0
2010-03-25 12:45:00,29.92,29.92,29.88,29.88,22600.0,29.92,29.92,29.88,29.88,22600.0
2010-03-25 12:50:00,29.87,29.88,29.86,29.86,6600.0,29.87,29.88,29.86,29.86,6600.0
2010-03-25 12:55:00,29.86,29.86,29.83,29.83,3400.0,29.86,29.86,29.83,29.83,3400.0
2010-03-25 13:00:00,29.83,29.83,29.79,29.79,7800.0,29.83,29.83,29.79,29.79,7800.0
2010-03-25 13:05:00,29.8,29.83,29.79,29.82,18500.0,29.8,29.83,29.79,29.82,18500.0
2010-03-25 13:10:00,29.82,29.85,29.82,29.85,3000.0,29.82,29.85,29.82,29.85,3000.0
2010-03-25 13:15:00,29.85,29.88,29.85,29.88,8300.0,29.85,29.88,29.85,29.88,8300.0
2010-03-25 13:20:00,29.88,29.89,29.87,29.89,10500.0,29.88,29.89,29.87,29.89,10500.0
2010-03-25 13:25:00,29.89,29.91,29.89,29.9,13600.0,29.89,29.91,29.89,29.9,13600.0
2010-03-25 13:30:00,29.9,29.91,29.89,29.9,34700.0,29.9,29.91,29.89,29.9,34700.0
2010-03-25 13:35:00,29.9,29.9,29.89,29.9,41800.0,29.9,29.9,29.89,29.9,41800.0
2010-03-25 13:40:00,29.89,29.9,29.89,29.89,19700.0,29.89,29.9,29.89,29.89,19700.0
2010-03-25 13:45:00,29.9,29.9,29.88,29.88,80000.0,29.9,29.9,29.88,29.88,80000.0
2010-03-25 13:50:00,29.88,29.9,29.87,29.89,87600.0,29.88,29.9,29.87,29.89,87600.0
2010-03-25 13:55:00,29.89,29.9,29.88,29.88,49100.0,29.89,29.9,29.88,29.88,49100.0
2010-03-25 14:00:00,29.88,29.89,29.8,29.82,85100.0,29.88,29.89,29.8,29.82,85100.0
2010-03-25 14:05:00,29.81,29.86,29.79,29.81,66200.0,29.81,29.86,29.79,29.81,66200.0
2010-03-25 14:10:00,29.8,29.83,29.8,29.83,34400.0,29.8,29.83,29.8,29.83,34400.0
2010-03-25 14:15:00,29.83,29.84,29.8,29.81,15800.0,29.83,29.84,29.8,29.81,15800.0
2010-03-25 14:20:00,29.82,29.83,29.7,29.71,27700.0,29.82,29.83,29.7,29.71,27700.0
2010-03-25 14:25:00,29.72,29.75,29.68,29.71,21200.0,29.72,29.75,29.68,29.71,21200.0
2010-03-25 14:30:00,29.71,29.73,29.67,29.71,28700.0,29.71,29.73,29.67,29.71,28700.0
2010-03-25 14:35:00,29.7,29.74,29.7,29.74,17300.0,29.7,29.74,29.7,29.74,17300.0
2010-03-25 14:40:00,29.74,29.77,29.74,29.76,17500.0,29.74,29.77,29.74,29.76,17500.0
2010-03-25 14:45:00,29.75,29.76,29.68,29.69,23800.0,29.75,29.76,29.68,29.69,23800.0
2010-03-25 14:50:00,29.68,29.76,29.65,29.75,101700.0,29.68,29.76,29.65,29.75,101700.0
2010-03-25 14:55:00,29.74,29.75,29.72,29.72,29300.0,29.74,29.75,29.72,29.72,29300.0
2010-03-25 15:00:00,29.73,29.79,29.72,29.77,19600.0,29.73,29.79,29.72,29.77,19600.0
2010-03-25 15:05:00,29.77,29.84,29.77,29.79,35400.0,29.77,29.84,29.77,29.79,35400.0
2010-03-25 15:10:00,29.79,29.8,29.78,29.79,20300.0,29.79,29.8,29.78,29.79,20300.0
2010-03-25 15:15:00,29.79,29.8,29.75,29.75,28900.0,29.79,29.8,29.75,29.75,28900.0
2010-03-25 15:20:00,29.75,29.77,29.75,29.77,37100.0,29.75,29.77,29.75,29.77,37100.0
2010-03-25 15:25:00,29.77,29.77,29.72,29.72,58900.0,29.77,29.77,29.72,29.72,58900.0
2010-03-25 15:30:00,29.72,29.73,29.66,29.67,45700.0,29.72,29.73,29.66,29.67,45700.0
2010-03-25 15:35:00,29.66,29.69,29.65,29.65,69700.0,29.66,29.69,29.65,29.65,69700.0
2010-03-25 15:40:00,29.65,29.67,29.63,29.65,88800.0,29.65,29.67,29.63,29.65,88800.0
2010-03-25 15:45:00,29.65,29.65,29.59,29.59,106900.0,29.65,29.65,29.59,29.59,106900.0
2010-03-25 15:50:00,29.59,29.6,29.55,29.58,94000.0,29.59,29.6,29.55,29.58,94000.0
2010-03-25 15:55:00,29.58,29.58,29.48,29.49,127500.0,29.58,29.58,29.48,29.49,127500.0
2010-03-26 09:30:00,29.37,29.64,29.37,29.6,36400.0,29.37,29.64,29.37,29.6,36400.0
2010-03-26 09:35:00,29.6,29.7,29.58,29.67,30000.0,29.6,29.7,29.58,29.67,30000.0
2010-03-26 09:40:00,29.66,29.7,29.64,29.66,24700.0,29.66,29.7,29.64,29.66,24700.0
2010-03-26 09:45:00,29.63,29.73,29.63,29.71,29800.0,29.63,29.73,29.63,29.71,29800.0
2010-03-26 09:50:00,29.72,29.74,29.7,29.71,29700.0,29.72,29.74,29.7,29.71,29700.0
2010-03-26 09:55:00,29.71,29.76,29.67,29.69,73000.0,29.71,29.76,29.67,29.69,73000.0
2010-03-26 10:00:00,29.68,29.7,29.66,29.68,84200.0,29.68,29.7,29.66,29.68,84200.0
2010-03-26 10:05:00,29.67,29.7,29.63,29.65,50200.0,29.67,29.7,29.63,29.65,50200.0
2010-03-26 10:10:00,29.65,29.65,29.61,29.62,46200.0,29.65,29.65,29.61,29.62,46200.0
2010-03-26 10:15:00,29.62,29.62,29.56,29.6,60500.0,29.62,29.62,29.56,29.6,60500.0
2010-03-26 10:20:00,29.6,29.6,29.56,29.6,25200.0,29.6,29.6,29.56,29.6,25200.0
2010-03-26 10:25:00,29.6,29.61,29.56,29.61,22700.0,29.6,29.61,29.56,29.61,22700.0
2010-03-26 10:30:00,29.61,29.62,29.59,29.59,19700.0,29.61,29.62,29.59,29.59,19700.0
2010-03-26 10:35:00,29.59,29.61,29.58,29.61,27300.0,29.59,29.61,29.58,29.61,27300.0
2010-03-26 10:40:00,29.61,29.62,29.6,29.6,13300.0,29.61,29.62,29.6,29.6,13300.0
2010-03-26 10:45:00,29.6,29.61,29.59,29.6,26900.0,29.6,29.61,29.59,29.6,26900.0
2010-03-26 10:50:00,29.6,29.63,29.59,29.6,17000.0,29.6,29.63,29.59,29.6,17000.0
2010-03-26 10:55:00,29.59,29.6,29.56,29.6,29700.0,29.59,29.6,29.56,29.6,29700.0
2010-03-26 11:00:00,29.59,29.62,29.59,29.6,17100.0,29.59,29.62,29.59,29.6,17100.0
2010-03-26 11:05:00,29.6,29.61,29.56,29.58,40400.0,29.6,29.61,29.56,29.58,40400.0
2010-03-26 11:10:00,29.58,29.6,29.58,29.58,15200.0,29.58,29.6,29.58,29.58,15200.0
2010-03-26 11:15:00,29.59,29.63,29.58,29.61,43700.0,29.59,29.63,29.58,29.61,43700.0
2010-03-26 11:20:00,29.61,29.62,29.61,29.61,13700.0,29.61,29.62,29.61,29.61,13700.0
2010-03-26 11:25:00,29.61,29.63,29.58,29.59,21600.0,29.61,29.63,29.58,29.59,21600.0
2010-03-26 11:30:00,29.58,29.62,29.57,29.61,42100.0,29.58,29.62,29.57,29.61,42100.0
2010-03-26 11:35:00,29.62,29.63,29.59,29.59,18400.0,29.62,29.63,29.59,29.59,18400.0
2010-03-26 11:40:00,29.58,29.6,29.58,29.58,10300.0,29.58,29.6,29.58,29.58,10300.0
2010-03-26 11:45:00,29.58,29.6,29.57,29.58,14500.0,29.58,29.6,29.57,29.58,14500.0
2010-03-26 11:50:00,29.58,29.6,29.57,29.59,21600.0,29.58,29.6,29.57,29.59,21600.0
2010-03-26 11:55:00,29.58,29.59,29.57,29.57,7300.0,29.58,29.59,29.57,29.57,7300.0
2010-03-26 12:00:00,29.58,29.6,29.57,29.59,17000.0,29.58,29.6,29.57,29.59,17000.0
2010-03-26 12:05:00,29.59,29.61,29.58,29.58,16200.0,29.59,29.61,29.58,29.58,16200.0
2010-03-26 12:10:00,29.57,29.58,29.56,29.57,6700.0,29.57,29.58,29.56,29.57,6700.0
2010-03-26 12:15:00,29.58,29.59,29.57,29.58,7600.0,29.58,29.59,29.57,29.58,7600.0
2010-03-26 12:20:00,29.58,29.58,29.5,29.54,31600.0,29.58,29.58,29.5,29.54,31600.0
2010-03-26 12:25:00,29.55,29.56,29.51,29.53,53100.0,29.55,29.56,29.51,29.53,53100.0
2010-03-26 12:30:00,29.53,29.55,29.49,29.49,24200.0,29.53,29.55,29.49,29.49,24200.0
2010-03-26 12:35:00,29.49,29.51,29.48,29.49,13300.0,29.49,29.51,29.48,29.49,13300.0
2010-03-26 12:40:00,29.5,29.5,29.48,29.49,23600.0,29.5,29.5,29.48,29.49,23600.0
2010-03-26 12:45:00,29.49,29.49,29.44,29.44,70300.0,29.49,29.49,29.44,29.44,70300.0
2010-03-26 12:50:00,29.44,29.47,29.43,29.45,14900.0,29.44,29.47,29.43,29.45,14900.0
2010-03-26 12:55:00,29.45,29.45,29.39,29.43,29400.0,29.45,29.45,29.39,29.43,29400.0
2010-03-26 13:00:00,29.43,29.45,29.43,29.43,36400.0,29.43,29.45,29.43,29.43,36400.0
2010-03-26 13:05:00,29.42,29.42,29.31,29.31,81700.0,29.42,29.42,29.31,29.31,81700.0
2010-03-26 13:10:00,29.31,29.32,29.29,29.29,55500.0,29.31,29.32,29.29,29.29,55500.0
2010-03-26 13:15:00,29.29,29.3,29.26,29.27,24100.0,29.29,29.3,29.26,29.27,24100.0
2010-03-26 13:20:00,29.27,29.3,29.26,29.3,16100.0,29.27,29.3,29.26,29.3,16100.0
2010-03-26 13:25:00,29.3,29.3,29.28,29.29,37500.0,29.3,29.3,29.28,29.29,37500.0
2010-03-26 13:30:00,29.29,29.29,29.23,29.23,41200.0,29.29,29.29,29.23,29.23,41200.0
2010-03-26 13:35:00,29.24,29.3,29.24,29.29,18400.0,29.24,29.3,29.24,29.29,18400.0
2010-03-26 13:40:00,29.3,29.32,29.28,29.29,34300.0,29.3,29.32,29.28,29.29,34300.0
2010-03-26 13:45:00,29.29,29.32,29.27,29.31,31300.0,29.29,29.32,29.27,29.31,31300.0
2010-03-26 13:50:00,29.32,29.33,29.31,29.33,13100.0,29.32,29.33,29.31,29.33,13100.0
2010-03-26 13:55:00,29.32,29.34,29.32,29.34,12500.0,29.32,29.34,29.32,29.34,12500.0
2010-03-26 14:00:00,29.33,29.33,29.29,29.32,73800.0,29.33,29.33,29.29,29.32,73800.0
2010-03-26 14:05:00,29.33,29.4,29.33,29.4,21600.0,29.33,29.4,29.33,29.4,21600.0
2010-03-26 14:10:00,29.4,29.41,29.38,29.39,15600.0,29.4,29.41,29.38,29.39,15600.0
2010-03-26 14:15:00,29.39,29.43,29.37,29.42,16800.0,29.39,29.43,29.37,29.42,16800.0
2010-03-26 14:20:00,29.42,29.43,29.39,29.39,12600.0,29.42,29.43,29.39,29.39,12600.0
2010-03-26 14:25:00,29.39,29.5,29.39,29.5,26100.0,29.39,29.5,29.39,29.5,26100.0
2010-03-26 14:30:00,29.5,29.5,29.46,29.46,20600.0,29.5,29.5,29.46,29.46,20600.0
2010-03-26 14:35:00,29.47,29.52,29.45,29.51,24200.0,29.47,29.52,29.45,29.51,24200.0
2010-03-26 14:40:00,29.51,29.52,29.49,29.49,26300.0,29.51,29.52,29.49,29.49,26300.0
2010-03-26 14:45:00,29.49,29.49,29.46,29.48,31500.0,29.49,29.49,29.46,29.48,31500.0
2010-03-26 14:50:00,29.48,29.5,29.46,29.5,46700.0,29.48,29.5,29.46,29.5,46700.0
2010-03-26 14:55:00,29.5,29.51,29.46,29.49,30700.0,29.5,29.51,29.46,29.49,30700.0
2010-03-26 15:00:00,29.49,29.5,29.48,29.5,15400.0,29.49,29.5,29.48,29.5,15400.0
2010-03-26 15:05:00,29.49,29.5,29.45,29.45,34300.0,29.49,29.5,29.45,29.45,34300.0
2010-03-26 15:10:00,29.46,29.5,29.44,29.5,53000.0,29.46,29.5,29.44,29.5,53000.0
2010-03-26 15:15:00,29.5,29.5,29.49,29.49,16300.0,29.5,29.5,29.49,29.49,16300.0
2010-03-26 15:20:00,29.49,29.5,29.44,29.45,18900.0,29.49,29.5,29.44,29.45,18900.0
2010-03-26 15:25:00,29.45,29.49,29.45,29.47,49500.0,29.45,29.49,29.45,29.47,49500.0
2010-03-26 15:30:00,29.47,29.48,29.45,29.46,28200.0,29.47,29.48,29.45,29.46,28200.0
2010-03-26 15:35:00,29.45,29.5,29.45,29.5,26500.0,29.45,29.5,29.45,29.5,26500.0
2010-03-26 15:40:00,29.5,29.51,29.5,29.5,26300.0,29.5,29.51,29.5,29.5,26300.0
2010-03-26 15:45:00,29.51,29.51,29.47,29.5,46300.0,29.51,29.51,29.47,29.5,46300.0
2010-03-26 15:50:00,29.5,29.51,29.48,29.49,38900.0,29.5,29.51,29.48,29.49,38900.0
2010-03-26 15:55:00,29.49,29.52,29.48,29.52,71800.0,29.49,29.52,29.48,29.52,71800.0
2010-03-29 09:30:00,29.63,29.67,29.52,29.66,22700.0,29.63,29.67,29.52,29.66,22700.0
2010-03-29 09:35:00,29.65,29.69,29.64,29.67,11600.0,29.65,29.69,29.64,29.67,11600.0
2010-03-29 09:40:00,29.67,29.7,29.67,29.68,20900.0,29.67,29.7,29.67,29.68,20900.0
2010-03-29 09:45:00,29.68,29.72,29.68,29.72,22800.0,29.68,29.72,29.68,29.72,22800.0
2010-03-29 09:50:00,29.71,29.75,29.68,29.69,34900.0,29.71,29.75,29.68,29.69,34900.0
2010-03-29 09:55:00,29.68,29.71,29.66,29.68,35300.0,29.68,29.71,29.66,29.68,35300.0
2010-03-29 10:00:00,29.67,29.67,29.56,29.57,122500.0,29.67,29.67,29.56,29.57,122500.0
2010-03-29 10:05:00,29.58,29.59,29.52,29.55,143100.0,29.58,29.59,29.52,29.55,143100.0
2010-03-29 10:10:00,29.55,29.63,29.55,29.59,19700.0,29.55,29.63,29.55,29.59,19700.0
2010-03-29 10:15:00,29.58,29.59,29.56,29.56,15700.0,29.58,29.59,29.56,29.56,15700.0
2010-03-29 10:20:00,29.57,29.57,29.52,29.53,17100.0,29.57,29.57,29.52,29.53,17100.0
2010-03-29 10:25:00,29.53,29.59,29.52,29.59,17000.0,29.53,29.59,29.52,29.59,17000.0
2010-03-29 10:30:00,29.58,29.6,29.53,29.59,31400.0,29.58,29.6,29.53,29.59,31400.0
2010-03-29 10:35:00,29.59,29.64,29.59,29.64,11700.0,29.59,29.64,29.59,29.64,11700.0
2010-03-29 10:40:00,29.64,29.65,29.6,29.61,14500.0,29.64,29.65,29.6,29.61,14500.0
2010-03-29 10:45:00,29.6,29.62,29.59,29.6,11300.0,29.6,29.62,29.59,29.6,11300.0
2010-03-29 10:50:00,29.6,29.62,29.59,29.62,9100.0,29.6,29.62,29.59,29.62,9100.0
2010-03-29 10:55:00,29.62,29.63,29.61,29.63,9800.0,29.62,29.63,29.61,29.63,9800.0
2010-03-29 11:00:00,29.63,29.63,29.6,29.6,7700.0,29.63,29.63,29.6,29.6,7700.0
2010-03-29 11:05:00,29.61,29.64,29.6,29.64,11900.0,29.61,29.64,29.6,29.64,11900.0
2010-03-29 11:10:00,29.64,29.66,29.6,29.61,17600.0,29.64,29.66,29.6,29.61,17600.0
2010-03-29 11:15:00,29.6,29.61,29.59,29.61,7000.0,29.6,29.61,29.59,29.61,7000.0
2010-03-29 11:20:00,29.61,29.65,29.61,29.64,12500.0,29.61,29.65,29.61,29.64,12500.0
2010-03-29 11:25:00,29.64,29.7,29.64,29.68,20300.0,29.64,29.7,29.64,29.68,20300.0
2010-03-29 11:30:00,29.69,29.69,29.67,29.67,5600.0,29.69,29.69,29.67,29.67,5600.0
2010-03-29 11:35:00,29.67,29.7,29.66,29.7,45200.0,29.67,29.7,29.66,29.7,45200.0
2010-03-29 11:40:00,29.69,29.72,29.69,29.72,15000.0,29.69,29.72,29.69,29.72,15000.0
2010-03-29 11:45:00,29.72,29.72,29.64,29.65,48600.0,29.72,29.72,29.64,29.65,48600.0
2010-03-29 11:50:00,29.64,29.65,29.63,29.63,5300.0,29.64,29.65,29.63,29.63,5300.0
2010-03-29 11:55:00,29.63,29.63,29.62,29.62,4000.0,29.63,29.63,29.62,29.62,4000.0
2010-03-29 12:00:00,29.62,29.63,29.62,29.62,3200.0,29.62,29.63,29.62,29.62,3200.0
2010-03-29 12:05:00,29.63,29.63,29.61,29.61,13100.0,29.63,29.63,29.61,29.61,13100.0
2010-03-29 12:10:00,29.61,29.62,29.61,29.62,5200.0,29.61,29.62,29.61,29.62,5200.0
2010-03-29 12:15:00,29.62,29.62,29.61,29.61,4800.0,29.62,29.62,29.61,29.61,4800.0
2010-03-29 12:20:00,29.61,29.61,29.6,29.6,12000.0,29.61,29.61,29.6,29.6,12000.0
2010-03-29 12:25:00,29.6,29.6,29.59,29.6,13200.0,29.6,29.6,29.59,29.6,13200.0
2010-03-29 12:30:00,29.6,29.63,29.59,29.6,6400.0,29.6,29.63,29.59,29.6,6400.0
2010-03-29 12:35:00,29.6,29.61,29.59,29.59,4600.0,29.6,29.61,29.59,29.59,4600.0
2010-03-29 12:40:00,29.6,29.61,29.55,29.56,37800.0,29.6,29.61,29.55,29.56,37800.0
2010-03-29 12:45:00,29.56,29.56,29.52,29.56,17600.0,29.56,29.56,29.52,29.56,17600.0
2010-03-29 12:50:00,29.56,29.57,29.55,29.56,11000.0,29.56,29.57,29.55,29.56,11000.0
2010-03-29 12:55:00,29.57,29.59,29.56,29.57,39500.0,29.57,29.59,29.56,29.57,39500.0
2010-03-29 13:00:00,29.57,29.58,29.57,29.58,7400.0,29.57,29.58,29.57,29.58,7400.0
2010-03-29 13:05:00,29.58,29.6,29.58,29.6,15600.0,29.58,29.6,29.58,29.6,15600.0
2010-03-29 13:10:00,29.6,29.63,29.6,29.63,12200.0,29.6,29.63,29.6,29.63,12200.0
2010-03-29 13:15:00,29.63,29.64,29.61,29.63,21000.0,29.63,29.64,29.61,29.63,21000.0
2010-03-29 13:20:00,29.64,29.66,29.64,29.64,10900.0,29.64,29.66,29.64,29.64,10900.0
2010-03-29 13:25:00,29.64,29.64,29.63,29.64,8900.0,29.64,29.64,29.63,29.64,8900.0
2010-03-29 13:30:00,29.64,29.66,29.64,29.65,19900.0,29.64,29.66,29.64,29.65,19900.0
2010-03-29 13:35:00,29.65,29.65,29.6,29.61,10900.0,29.65,29.65,29.6,29.61,10900.0
2010-03-29 13:40:00,29.61,29.62,29.61,29.61,10000.0,29.61,29.62,29.61,29.61,10000.0
2010-03-29 13:45:00,29.61,29.62,29.6,29.6,43400.0,29.61,29.62,29.6,29.6,43400.0
2010-03-29 13:50:00,29.59,29.61,29.58,29.61,26900.0,29.59,29.61,29.58,29.61,26900.0
2010-03-29 13:55:00,29.61,29.61,29.58,29.59,21900.0,29.61,29.61,29.58,29.59,21900.0
2010-03-29 14:00:00,29.58,29.6,29.57,29.6,26100.0,29.58,29.6,29.57,29.6,26100.0
2010-03-29 14:05:00,29.6,29.6,29.59,29.59,8400.0,29.6,29.6,29.59,29.59,8400.0
2010-03-29 14:10:00,29.59,29.6,29.59,29.6,14100.0,29.59,29.6,29.59,29.6,14100.0
2010-03-29 14:15:00,29.6,29.6,29.58,29.58,10300.0,29.6,29.6,29.58,29.58,10300.0
2010-03-29 14:20:00,29.58,29.58,29.5,29.51,77200.0,29.58,29.58,29.5,29.51,77200.0
2010-03-29 14:25:00,29.52,29.53,29.48,29.5,23300.0,29.52,29.53,29.48,29.5,23300.0
2010-03-29 14:30:00,29.51,29.53,29.48,29.52,37900.0,29.51,29.53,29.48,29.52,37900.0
2010-03-29 14:35:00,29.51,29.53,29.49,29.49,34800.0,29.51,29.53,29.49,29.49,34800.0
2010-03-29 14:40:00,29.5,29.52,29.48,29.48,26700.0,29.5,29.52,29.48,29.48,26700.0
2010-03-29 14:45:00,29.48,29.5,29.44,29.47,57100.0,29.48,29.5,29.44,29.47,57100.0
2010-03-29 14:50:00,29.47,29.5,29.46,29.49,25800.0,29.47,29.5,29.46,29.49,25800.0
2010-03-29 14:55:00,29.49,29.5,29.48,29.5,34600.0,29.49,29.5,29.48,29.5,34600.0
2010-03-29 15:00:00,29.5,29.54,29.5,29.54,25000.0,29.5,29.54,29.5,29.54,25000.0
2010-03-29 15:05:00,29.54,29.57,29.53,29.57,21300.0,29.54,29.57,29.53,29.57,21300.0
2010-03-29 15:10:00,29.57,29.57,29.53,29.54,18400.0,29.57,29.57,29.53,29.54,18400.0
2010-03-29 15:15:00,29.53,29.54,29.49,29.5,34300.0,29.53,29.54,29.49,29.5,34300.0
2010-03-29 15:20:00,29.5,29.55,29.5,29.53,28200.0,29.5,29.55,29.5,29.53,28200.0
2010-03-29 15:25:00,29.54,29.6,29.53,29.59,21000.0,29.54,29.6,29.53,29.59,21000.0
2010-03-29 15:30:00,29.59,29.6,29.55,29.55,25300.0,29.59,29.6,29.55,29.55,25300.0
2010-03-29 15:35:00,29.55,29.56,29.55,29.55,12400.0,29.55,29.56,29.55,29.55,12400.0
2010-03-29 15:40:00,29.56,29.58,29.56,29.58,23600.0,29.56,29.58,29.56,29.58,23600.0
2010-03-29 15:45:00,29.57,29.58,29.56,29.56,30200.0,29.57,29.58,29.56,29.56,30200.0
2010-03-29 15:50:00,29.56,29.57,29.55,29.56,40500.0,29.56,29.57,29.55,29.56,40500.0
2010-03-29 15:55:00,29.55,29.59,29.55,29.56,88600.0,29.55,29.59,29.55,29.56,88600.0
2010-03-30 09:30:00,29.56,29.58,29.43,29.52,18600.0,29.56,29.58,29.43,29.52,18600.0
2010-03-30 09:35:00,29.52,29.54,29.42,29.43,32900.0,29.52,29.54,29.42,29.43,32900.0
2010-03-30 09:40:00,29.43,29.43,29.34,29.34,45600.0,29.43,29.43,29.34,29.34,45600.0
2010-03-30 09:45:00,29.35,29.39,29.34,29.39,15200.0,29.35,29.39,29.34,29.39,15200.0
2010-03-30 09:50:00,29.4,29.47,29.4,29.46,33300.0,29.4,29.47,29.4,29.46,33300.0
2010-03-30 09:55:00,29.46,29.49,29.46,29.47,14100.0,29.46,29.49,29.46,29.47,14100.0
2010-03-30 10:00:00,29.47,29.49,29.41,29.41,27900.0,29.47,29.49,29.41,29.41,27900.0
2010-03-30 10:05:00,29.41,29.41,29.38,29.39,19900.0,29.41,29.41,29.38,29.39,19900.0
2010-03-30 10:10:00,29.39,29.4,29.38,29.38,20900.0,29.39,29.4,29.38,29.38,20900.0
2010-03-30 10:15:00,29.38,29.38,29.3,29.31,23400.0,29.38,29.38,29.3,29.31,23400.0
2010-03-30 10:20:00,29.31,29.32,29.27,29.32,29100.0,29.31,29.32,29.27,29.32,29100.0
2010-03-30 10:25:00,29.32,29.33,29.21,29.25,72900.0,29.32,29.33,29.21,29.25,72900.0
2010-03-30 10:30:00,29.26,29.27,29.22,29.23,41000.0,29.26,29.27,29.22,29.23,41000.0
2010-03-30 10:35:00,29.23,29.24,29.16,29.16,83900.0,29.23,29.24,29.16,29.16,83900.0
2010-03-30 10:40:00,29.16,29.17,29.14,29.15,65100.0,29.16,29.17,29.14,29.15,65100.0
2010-03-30 10:45:00,29.15,29.18,29.15,29.17,31500.0,29.15,29.18,29.15,29.17,31500.0
2010-03-30 10:50:00,29.18,29.21,29.17,29.21,18900.0,29.18,29.21,29.17,29.21,18900.0
2010-03-30 10:55:00,29.21,29.26,29.21,29.23,28000.0,29.21,29.26,29.21,29.23,28000.0
2010-03-30 11:00:00,29.23,29.23,29.13,29.13,29600.0,29.23,29.23,29.13,29.13,29600.0
2010-03-30 11:05:00,29.13,29.13,29.08,29.11,26200.0,29.13,29.13,29.08,29.11,26200.0
2010-03-30 11:10:00,29.11,29.12,29.09,29.1,9600.0,29.11,29.12,29.09,29.1,9600.0
2010-03-30 11:15:00,29.1,29.15,29.1,29.12,29500.0,29.1,29.15,29.1,29.12,29500.0
2010-03-30 11:20:00,29.12,29.14,29.11,29.13,32900.0,29.12,29.14,29.11,29.13,32900.0
2010-03-30 11:25:00,29.13,29.14,29.1,29.13,15400.0,29.13,29.14,29.1,29.13,15400.0
2010-03-30 11:30:00,29.13,29.17,29.13,29.17,30000.0,29.13,29.17,29.13,29.17,30000.0
2010-03-30 11:35:00,29.16,29.22,29.16,29.21,34800.0,29.16,29.22,29.16,29.21,34800.0
2010-03-30 11:40:00,29.22,29.28,29.22,29.28,9700.0,29.22,29.28,29.22,29.28,9700.0
2010-03-30 11:45:00,29.28,29.32,29.28,29.32,16200.0,29.28,29.32,29.28,29.32,16200.0
2010-03-30 11:50:00,29.32,29.34,29.32,29.33,8100.0,29.32,29.34,29.32,29.33,8100.0
2010-03-30 11:55:00,29.33,29.36,29.33,29.36,15700.0,29.33,29.36,29.33,29.36,15700.0
2010-03-30 12:00:00,29.36,29.37,29.36,29.36,15800.0,29.36,29.37,29.36,29.36,15800.0
2010-03-30 12:05:00,29.37,29.43,29.37,29.42,68400.0,29.37,29.43,29.37,29.42,68400.0
2010-03-30 12:10:00,29.42,29.43,29.37,29.38,19400.0,29.42,29.43,29.37,29.38,19400.0
2010-03-30 12:15:00,29.39,29.39,29.33,29.34,11200.0,29.39,29.39,29.33,29.34,11200.0
2010-03-30 12:20:00,29.35,29.36,29.34,29.35,8700.0,29.35,29.36,29.34,29.35,8700.0
2010-03-30 12:25:00,29.34,29.4,29.34,29.4,11800.0,29.34,29.4,29.34,29.4,11800.0
2010-03-30 12:30:00,29.4,29.4,29.39,29.39,10100.0,29.4,29.4,29.39,29.39,10100.0
2010-03-30 12:35:00,29.39,29.39,29.36,29.36,20100.0,29.39,29.39,29.36,29.36,20100.0
2010-03-30 12:40:00,29.37,29.37,29.36,29.37,13400.0,29.37,29.37,29.36,29.37,13400.0
2010-03-30 12:45:00,29.37,29.37,29.35,29.36,5200.0,29.37,29.37,29.35,29.36,5200.0
2010-03-30 12:50:00,29.35,29.4,29.35,29.4,9000.0,29.35,29.4,29.35,29.4,9000.0
2010-03-30 12:55:00,29.39,29.42,29.39,29.42,15500.0,29.39,29.42,29.39,29.42,15500.0
2010-03-30 13:00:00,29.42,29.42,29.39,29.39,12600.0,29.42,29.42,29.39,29.39,12600.0
2010-03-30 13:05:00,29.4,29.41,29.38,29.4,16200.0,29.4,29.41,29.38,29.4,16200.0
2010-03-30 13:10:00,29.41,29.41,29.38,29.4,29600.0,29.41,29.41,29.38,29.4,29600.0
2010-03-30 13:15:00,29.39,29.39,29.36,29.38,7900.0,29.39,29.39,29.36,29.38,7900.0
2010-03-30 13:20:00,29.38,29.38,29.34,29.34,12000.0,29.38,29.38,29.34,29.34,12000.0
2010-03-30 13:25:00,29.34,29.35,29.34,29.35,11300.0,29.34,29.35,29.34,29.35,11300.0
2010-03-30 13:30:00,29.35,29.35,29.33,29.33,10400.0,29.35,29.35,29.33,29.33,10400.0
2010-03-30 13:35:00,29.33,29.34,29.28,29.28,17200.0,29.33,29.34,29.28,29.28,17200.0
2010-03-30 13:40:00,29.28,29.29,29.24,29.24,29800.0,29.28,29.29,29.24,29.24,29800.0
2010-03-30 13:45:00,29.24,29.29,29.24,29.27,22600.0,29.24,29.29,29.24,29.27,22600.0
2010-03-30 13:50:00,29.28,29.3,29.27,29.29,27200.0,29.28,29.3,29.27,29.29,27200.0
2010-03-30 13:55:00,29.29,29.31,29.28,29.28,8500.0,29.29,29.31,29.28,29.28,8500.0
2010-03-30 14:00:00,29.29,29.3,29.28,29.3,7700.0,29.29,29.3,29.28,29.3,7700.0
2010-03-30 14:05:00,29.3,29.3,29.26,29.28,14600.0,29.3,29.3,29.26,29.28,14600.0
2010-03-30 14:10:00,29.28,29.31,29.27,29.29,8100.0,29.28,29.31,29.27,29.29,8100.0
2010-03-30 14:15:00,29.29,29.29,29.26,29.27,12900.0,29.29,29.29,29.26,29.27,12900.0
2010-03-30 14:20:00,29.27,29.31,29.27,29.3,9100.0,29.27,29.31,29.27,29.3,9100.0
2010-03-30 14:25:00,29.3,29.31,29.29,29.31,6900.0,29.3,29.31,29.29,29.31,6900.0
2010-03-30 14:30:00,29.32,29.35,29.31,29.35,14900.0,29.32,29.35,29.31,29.35,14900.0
2010-03-30 14:35:00,29.35,29.38,29.34,29.37,10900.0,29.35,29.38,29.34,29.37,10900.0
2010-03-30 14:40:00,29.37,29.39,29.37,29.37,13100.0,29.37,29.39,29.37,29.37,13100.0
2010-03-30 14:45:00,29.37,29.39,29.37,29.39,8200.0,29.37,29.39,29.37,29.39,8200.0
2010-03-30 14:50:00,29.38,29.4,29.37,29.39,9700.0,29.38,29.4,29.37,29.39,9700.0
2010-03-30 14:55:00,29.39,29.4,29.35,29.35,87200.0,29.39,29.4,29.35,29.35,87200.0
2010-03-30 15:00:00,29.36,29.37,29.36,29.36,13400.0,29.36,29.37,29.36,29.36,13400.0
2010-03-30 15:05:00,29.36,29.37,29.35,29.36,20200.0,29.36,29.37,29.35,29.36,20200.0
2010-03-30 15:10:00,29.36,29.38,29.36,29.37,11800.0,29.36,29.38,29.36,29.37,11800.0
2010-03-30 15:15:00,29.38,29.41,29.37,29.4,32300.0,29.38,29.41,29.37,29.4,32300.0
2010-03-30 15:20:00,29.4,29.42,29.39,29.42,55900.0,29.4,29.42,29.39,29.42,55900.0
2010-03-30 15:25:00,29.41,29.46,29.41,29.45,41300.0,29.41,29.46,29.41,29.45,41300.0
2010-03-30 15:30:00,29.45,29.46,29.45,29.46,44200.0,29.45,29.46,29.45,29.46,44200.0
2010-03-30 15:35:00,29.46,29.46,29.41,29.42,122600.0,29.46,29.46,29.41,29.42,122600.0
2010-03-30 15:40:00,29.42,29.45,29.41,29.44,76000.0,29.42,29.45,29.41,29.44,76000.0
2010-03-30 15:45:00,29.44,29.46,29.43,29.45,54100.0,29.44,29.46,29.43,29.45,54100.0
2010-03-30 15:50:00,29.45,29.45,29.43,29.44,75700.0,29.45,29.45,29.43,29.44,75700.0
2010-03-30 15:55:00,29.45,29.45,29.4,29.4,135700.0,29.45,29.45,29.4,29.4,135700.0
2010-03-31 09:30:00,29.2,29.24,29.16,29.2,34300.0,29.2,29.24,29.16,29.2,34300.0
2010-03-31 09:35:00,29.21,29.35,29.2,29.32,30300.0,29.21,29.35,29.2,29.32,30300.0
2010-03-31 09:40:00,29.32,29.34,29.15,29.18,25400.0,29.32,29.34,29.15,29.18,25400.0
2010-03-31 09:45:00,29.18,29.19,29.13,29.15,22500.0,29.18,29.19,29.13,29.15,22500.0
2010-03-31 09:50:00,29.15,29.24,29.15,29.24,7600.0,29.15,29.24,29.15,29.24,7600.0
2010-03-31 09:55:00,29.24,29.26,29.19,29.26,9700.0,29.24,29.26,29.19,29.26,9700.0
2010-03-31 10:00:00,29.25,29.33,29.24,29.31,10400.0,29.25,29.33,29.24,29.31,10400.0
2010-03-31 10:05:00,29.31,29.37,29.31,29.37,11900.0,29.31,29.37,29.31,29.37,11900.0
2010-03-31 10:10:00,29.35,29.38,29.33,29.37,18600.0,29.35,29.38,29.33,29.37,18600.0
2010-03-31 10:15:00,29.38,29.46,29.37,29.44,25500.0,29.38,29.46,29.37,29.44,25500.0
2010-03-31 10:20:00,29.44,29.51,29.43,29.51,21300.0,29.44,29.51,29.43,29.51,21300.0
2010-03-31 10:25:00,29.5,29.52,29.49,29.51,15700.0,29.5,29.52,29.49,29.51,15700.0
2010-03-31 10:30:00,29.51,29.52,29.5,29.51,12600.0,29.51,29.52,29.5,29.51,12600.0
2010-03-31 10:35:00,29.51,29.53,29.51,29.52,14000.0,29.51,29.53,29.51,29.52,14000.0
2010-03-31 10:40:00,29.53,29.53,29.48,29.49,17100.0,29.53,29.53,29.48,29.49,17100.0
2010-03-31 10:45:00,29.49,29.49,29.45,29.48,16300.0,29.49,29.49,29.45,29.48,16300.0
2010-03-31 10:50:00,29.48,29.52,29.47,29.51,11600.0,29.48,29.52,29.47,29.51,11600.0
2010-03-31 10:55:00,29.51,29.54,29.51,29.52,17700.0,29.51,29.54,29.51,29.52,17700.0
2010-03-31 11:00:00,29.52,29.52,29.43,29.45,15300.0,29.52,29.52,29.43,29.45,15300.0
2010-03-31 11:05:00,29.46,29.48,29.46,29.47,11800.0,29.46,29.48,29.46,29.47,11800.0
2010-03-31 11:10:00,29.48,29.49,29.42,29.42,27000.0,29.48,29.49,29.42,29.42,27000.0
2010-03-31 11:15:00,29.42,29.42,29.38,29.4,11600.0,29.42,29.42,29.38,29.4,11600.0
2010-03-31 11:20:00,29.4,29.46,29.39,29.45,12000.0,29.4,29.46,29.39,29.45,12000.0
2010-03-31 11:25:00,29.45,29.48,29.45,29.46,17500.0,29.45,29.48,29.45,29.46,17500.0
2010-03-31 11:30:00,29.46,29.49,29.44,29.48,21100.0,29.46,29.49,29.44,29.48,21100.0
2010-03-31 11:35:00,29.49,29.5,29.45,29.46,16300.0,29.49,29.5,29.45,29.46,16300.0
2010-03-31 11:40:00,29.47,29.5,29.47,29.49,12100.0,29.47,29.5,29.47,29.49,12100.0
2010-03-31 11:45:00,29.49,29.54,29.49,29.51,18200.0,29.49,29.54,29.49,29.51,18200.0
2010-03-31 11:50:00,29.52,29.52,29.5,29.51,6300.0,29.52,29.52,29.5,29.51,6300.0
2010-03-31 11:55:00,29.51,29.52,29.5,29.5,11000.0,29.51,29.52,29.5,29.5,11000.0
2010-03-31 12:00:00,29.5,29.51,29.5,29.5,1300.0,29.5,29.51,29.5,29.5,1300.0
2010-03-31 12:05:00,29.51,29.51,29.5,29.51,9500.0,29.51,29.51,29.5,29.51,9500.0
2010-03-31 12:10:00,29.51,29.51,29.5,29.51,7500.0,29.51,29.51,29.5,29.51,7500.0
2010-03-31 12:15:00,29.51,29.52,29.51,29.52,9700.0,29.51,29.52,29.51,29.52,9700.0
2010-03-31 12:20:00,29.52,29.54,29.5,29.51,12000.0,29.52,29.54,29.5,29.51,12000.0
2010-03-31 12:25:00,29.51,29.51,29.5,29.5,11800.0,29.51,29.51,29.5,29.5,11800.0
2010-03-31 12:30:00,29.51,29.51,29.46,29.47,21200.0,29.51,29.51,29.46,29.47,21200.0
2010-03-31 12:35:00,29.47,29.5,29.47,29.5,10600.0,29.47,29.5,29.47,29.5,10600.0
2010-03-31 12:40:00,29.5,29.5,29.46,29.47,9800.0,29.5,29.5,29.46,29.47,9800.0
2010-03-31 12:45:00,29.48,29.49,29.45,29.48,9900.0,29.48,29.49,29.45,29.48,9900.0
2010-03-31 12:50:00,29.48,29.5,29.47,29.49,7800.0,29.48,29.5,29.47,29.49,7800.0
2010-03-31 12:55:00,29.49,29.49,29.46,29.46,12500.0,29.49,29.49,29.46,29.46,12500.0
2010-03-31 13:00:00,29.47,29.48,29.47,29.47,8500.0,29.47,29.48,29.47,29.47,8500.0
2010-03-31 13:05:00,29.47,29.5,29.47,29.49,7100.0,29.47,29.5,29.47,29.49,7100.0
2010-03-31 13:10:00,29.49,29.49,29.48,29.49,5500.0,29.49,29.49,29.48,29.49,5500.0
2010-03-31 13:15:00,29.49,29.49,29.48,29.49,8400.0,29.49,29.49,29.48,29.49,8400.0
2010-03-31 13:20:00,29.49,29.49,29.44,29.47,14300.0,29.49,29.49,29.44,29.47,14300.0
2010-03-31 13:25:00,29.47,29.5,29.47,29.5,17100.0,29.47,29.5,29.47,29.5,17100.0
2010-03-31 13:30:00,29.5,29.51,29.49,29.51,6900.0,29.5,29.51,29.49,29.51,6900.0
2010-03-31 13:35:00,29.51,29.51,29.5,29.51,5600.0,29.51,29.51,29.5,29.51,5600.0
2010-03-31 13:40:00,29.51,29.53,29.51,29.52,8700.0,29.51,29.53,29.51,29.52,8700.0
2010-03-31 13:45:00,29.53,29.55,29.52,29.55,13400.0,29.53,29.55,29.52,29.55,13400.0
2010-03-31 13:50:00,29.54,29.55,29.52,29.55,17100.0,29.54,29.55,29.52,29.55,17100.0
2010-03-31 13:55:00,29.55,29.56,29.55,29.55,16600.0,29.55,29.56,29.55,29.55,16600.0
2010-03-31 14:00:00,29.56,29.56,29.55,29.56,7200.0,29.56,29.56,29.55,29.56,7200.0
2010-03-31 14:05:00,29.56,29.59,29.55,29.59,20100.0,29.56,29.59,29.55,29.59,20100.0
2010-03-31 14:10:00,29.58,29.59,29.57,29.57,13900.0,29.58,29.59,29.57,29.57,13900.0
2010-03-31 14:15:00,29.56,29.57,29.56,29.56,8100.0,29.56,29.57,29.56,29.56,8100.0
2010-03-31 14:20:00,29.57,29.57,29.56,29.56,7700.0,29.57,29.57,29.56,29.56,7700.0
2010-03-31 14:25:00,29.57,29.6,29.56,29.59,23700.0,29.57,29.6,29.56,29.59,23700.0
2010-03-31 14:30:00,29.59,29.6,29.55,29.55,21000.0,29.59,29.6,29.55,29.55,21000.0
2010-03-31 14:35:00,29.56,29.56,29.55,29.55,8500.0,29.56,29.56,29.55,29.55,8500.0
2010-03-31 14:40:00,29.55,29.55,29.48,29.49,19100.0,29.55,29.55,29.48,29.49,19100.0
2010-03-31 14:45:00,29.48,29.49,29.43,29.43,26300.0,29.48,29.49,29.43,29.43,26300.0
2010-03-31 14:50:00,29.44,29.45,29.37,29.41,47000.0,29.44,29.45,29.37,29.41,47000.0
2010-03-31 14:55:00,29.41,29.42,29.36,29.39,38600.0,29.41,29.42,29.36,29.39,38600.0
2010-03-31 15:00:00,29.4,29.43,29.38,29.38,33100.0,29.4,29.43,29.38,29.38,33100.0
2010-03-31 15:05:00,29.38,29.4,29.37,29.4,27900.0,29.38,29.4,29.37,29.4,27900.0
2010-03-31 15:10:00,29.4,29.42,29.39,29.4,23000.0,29.4,29.42,29.39,29.4,23000.0
2010-03-31 15:15:00,29.41,29.42,29.38,29.39,33200.0,29.41,29.42,29.38,29.39,33200.0
2010-03-31 15:20:00,29.4,29.41,29.34,29.37,32700.0,29.4,29.41,29.34,29.37,32700.0
2010-03-31 15:25:00,29.37,29.44,29.37,29.44,36700.0,29.37,29.44,29.37,29.44,36700.0
2010-03-31 15:30:00,29.44,29.46,29.41,29.46,36400.0,29.44,29.46,29.41,29.46,36400.0
2010-03-31 15:35:00,29.46,29.46,29.42,29.43,25100.0,29.46,29.46,29.42,29.43,25100.0
2010-03-31 15:40:00,29.43,29.43,29.4,29.41,33900.0,29.43,29.43,29.4,29.41,33900.0
2010-03-31 15:45:00,29.4,29.41,29.34,29.37,65500.0,29.4,29.41,29.34,29.37,65500.0
2010-03-31 15:50:00,29.37,29.4,29.34,29.39,63500.0,29.37,29.4,29.34,29.39,63500.0
2010-03-31 15:55:00,29.4,29.42,29.37,29.42,170300.0,29.4,29.42,29.37,29.42,170300.0
2010-04-01 09:30:00,28.77,29.26,28.7,29.25,363400.0,28.77,29.26,28.7,29.25,363400.0
2010-04-01 09:35:00,29.26,29.38,29.26,29.38,111100.0,29.26,29.38,29.26,29.38,111100.0
2010-04-01 09:40:00,29.38,29.59,29.38,29.52,125900.0,29.38,29.59,29.38,29.52,125900.0
2010-04-01 09:45:00,29.53,29.59,29.45,29.46,44400.0,29.53,29.59,29.45,29.46,44400.0
2010-04-01 09:50:00,29.47,29.47,29.43,29.44,39300.0,29.47,29.47,29.43,29.44,39300.0
2010-04-01 09:55:00,29.45,29.5,29.44,29.44,32400.0,29.45,29.5,29.44,29.44,32400.0
2010-04-01 10:00:00,29.44,29.51,29.41,29.42,50000.0,29.44,29.51,29.41,29.42,50000.0
2010-04-01 10:05:00,29.42,29.43,29.32,29.33,32800.0,29.42,29.43,29.32,29.33,32800.0
2010-04-01 10:10:00,29.33,29.35,29.29,29.34,69000.0,29.33,29.35,29.29,29.34,69000.0
2010-04-01 10:15:00,29.34,29.35,29.24,29.27,101800.0,29.34,29.35,29.24,29.27,101800.0
2010-04-01 10:20:00,29.28,29.28,29.21,29.22,46600.0,29.28,29.28,29.21,29.22,46600.0
2010-04-01 10:25:00,29.22,29.23,29.11,29.17,81400.0,29.22,29.23,29.11,29.17,81400.0
2010-04-01 10:30:00,29.17,29.19,29.14,29.14,41800.0,29.17,29.19,29.14,29.14,41800.0
2010-04-01 10:35:00,29.14,29.16,29.11,29.12,49500.0,29.14,29.16,29.11,29.12,49500.0
2010-04-01 10:40:00,29.12,29.19,29.11,29.19,49400.0,29.12,29.19,29.11,29.19,49400.0
2010-04-01 10:45:00,29.19,29.22,29.18,29.2,22200.0,29.19,29.22,29.18,29.2,22200.0
2010-04-01 10:50:00,29.2,29.21,29.15,29.17,24900.0,29.2,29.21,29.15,29.17,24900.0
2010-04-01 10:55:00,29.18,29.19,29.13,29.14,16500.0,29.18,29.19,29.13,29.14,16500.0
2010-04-01 11:00:00,29.14,29.15,29.09,29.1,21700.0,29.14,29.15,29.09,29.1,21700.0
2010-04-01 11:05:00,29.1,29.12,29.1,29.1,14300.0,29.1,29.12,29.1,29.1,14300.0
2010-04-01 11:10:00,29.1,29.1,29.05,29.07,17100.0,29.1,29.1,29.05,29.07,17100.0
2010-04-01 11:15:00,29.08,29.08,29.02,29.05,48200.0,29.08,29.08,29.02,29.05,48200.0
2010-04-01 11:20:00,29.06,29.11,29.06,29.1,28300.0,29.06,29.11,29.06,29.1,28300.0
2010-04-01 11:25:00,29.11,29.2,29.11,29.2,26800.0,29.11,29.2,29.11,29.2,26800.0
2010-04-01 11:30:00,29.2,29.21,29.17,29.21,147300.0,29.2,29.21,29.17,29.21,147300.0
2010-04-01 11:35:00,29.21,29.25,29.21,29.25,20200.0,29.21,29.25,29.21,29.25,20200.0
2010-04-01 11:40:00,29.25,29.29,29.25,29.28,24100.0,29.25,29.29,29.25,29.28,24100.0
2010-04-01 11:45:00,29.28,29.31,29.27,29.3,33100.0,29.28,29.31,29.27,29.3,33100.0
2010-04-01 11:50:00,29.3,29.31,29.29,29.29,6500.0,29.3,29.31,29.29,29.29,6500.0
2010-04-01 11:55:00,29.3,29.31,29.29,29.29,9100.0,29.3,29.31,29.29,29.29,9100.0
2010-04-01 12:00:00,29.29,29.29,29.25,29.25,12100.0,29.29,29.29,29.25,29.25,12100.0
2010-04-01 12:05:00,29.26,29.26,29.25,29.25,10500.0,29.26,29.26,29.25,29.25,10500.0
2010-04-01 12:10:00,29.25,29.26,29.21,29.21,21900.0,29.25,29.26,29.21,29.21,21900.0
2010-04-01 12:15:00,29.21,29.21,29.18,29.18,10800.0,29.21,29.21,29.18,29.18,10800.0
2010-04-01 12:20:00,29.18,29.19,29.18,29.18,10900.0,29.18,29.19,29.18,29.18,10900.0
2010-04-01 12:25:00,29.18,29.18,29.15,29.15,3900.0,29.18,29.18,29.15,29.15,3900.0
2010-04-01 12:30:00,29.16,29.17,29.16,29.17,16300.0,29.16,29.17,29.16,29.17,16300.0
2010-04-01 12:35:00,29.16,29.2,29.16,29.2,16000.0,29.16,29.2,29.16,29.2,16000.0
2010-04-01 12:40:00,29.19,29.2,29.19,29.2,10800.0,29.19,29.2,29.19,29.2,10800.0
2010-04-01 12:45:00,29.2,29.21,29.17,29.18,11200.0,29.2,29.21,29.17,29.18,11200.0
2010-04-01 12:50:00,29.19,29.22,29.18,29.21,13800.0,29.19,29.22,29.18,29.21,13800.0
2010-04-01 12:55:00,29.21,29.23,29.21,29.22,9900.0,29.21,29.23,29.21,29.22,9900.0
2010-04-01 13:00:00,29.22,29.24,29.22,29.23,15200.0,29.22,29.24,29.22,29.23,15200.0
2010-04-01 13:05:00,29.23,29.23,29.23,29.23,1800.0,29.23,29.23,29.23,29.23,1800.0
2010-04-01 13:10:00,29.23,29.24,29.2,29.2,15100.0,29.23,29.24,29.2,29.2,15100.0
2010-04-01 13:15:00,29.2,29.22,29.18,29.18,10900.0,29.2,29.22,29.18,29.18,10900.0
2010-04-01 13:20:00,29.17,29.18,29.17,29.18,7000.0,29.17,29.18,29.17,29.18,7000.0
2010-04-01 13:25:00,29.18,29.19,29.18,29.18,3300.0,29.18,29.19,29.18,29.18,3300.0
2010-04-01 13:30:00,29.18,29.18,29.15,29.16,20600.0,29.18,29.18,29.15,29.16,20600.0
2010-04-01 13:35:00,29.16,29.16,29.15,29.15,7100.0,29.16,29.16,29.15,29.15,7100.0
2010-04-01 13:40:00,29.15,29.15,29.07,29.07,139600.0,29.15,29.15,29.07,29.07,139600.0
2010-04-01 13:45:00,29.07,29.08,28.99,29.0,31200.0,29.07,29.08,28.99,29.0,31200.0
2010-04-01 13:50:00,29.01,29.01,28.93,28.93,40700.0,29.01,29.01,28.93,28.93,40700.0
2010-04-01 13:55:00,28.93,28.98,28.91,28.97,271700.0,28.93,28.98,28.91,28.97,271700.0
2010-04-01 14:00:00,28.97,29.0,28.94,28.95,39500.0,28.97,29.0,28.94,28.95,39500.0
2010-04-01 14:05:00,28.94,28.95,28.92,28.94,13100.0,28.94,28.95,28.92,28.94,13100.0
2010-04-01 14:10:00,28.94,28.95,28.92,28.92,18500.0,28.94,28.95,28.92,28.92,18500.0
2010-04-01 14:15:00,28.92,28.97,28.92,28.97,36800.0,28.92,28.97,28.92,28.97,36800.0
2010-04-01 14:20:00,28.97,28.98,28.97,28.97,9700.0,28.97,28.98,28.97,28.97,9700.0
2010-04-01 14:25:00,28.97,28.97,28.9,28.9,150400.0,28.97,28.97,28.9,28.9,150400.0
2010-04-01 14:30:00,28.91,28.92,28.8,28.8,65000.0,28.91,28.92,28.8,28.8,65000.0
2010-04-01 14:35:00,28.81,28.81,28.77,28.79,29700.0,28.81,28.81,28.77,28.79,29700.0
2010-04-01 14:40:00,28.78,28.79,28.75,28.78,25400.0,28.78,28.79,28.75,28.78,25400.0
2010-04-01 14:45:00,28.78,28.83,28.76,28.83,14100.0,28.78,28.83,28.76,28.83,14100.0
2010-04-01 14:50:00,28.83,28.89,28.82,28.88,21600.0,28.83,28.89,28.82,28.88,21600.0
2010-04-01 14:55:00,28.89,28.94,28.88,28.94,22100.0,28.89,28.94,28.88,28.94,22100.0
2010-04-01 15:00:00,28.94,28.98,28.93,28.93,44500.0,28.94,28.98,28.93,28.93,44500.0
2010-04-01 15:05:00,28.93,28.97,28.89,28.96,34200.0,28.93,28.97,28.89,28.96,34200.0
2010-04-01 15:10:00,28.97,28.98,28.95,28.95,20100.0,28.97,28.98,28.95,28.95,20100.0
2010-04-01 15:15:00,28.95,28.98,28.94,28.95,22300.0,28.95,28.98,28.94,28.95,22300.0
2010-04-01 15:20:00,28.94,29.0,28.94,29.0,21300.0,28.94,29.0,28.94,29.0,21300.0
2010-04-01 15:25:00,29.0,29.0,28.97,28.98,23100.0,29.0,29.0,28.97,28.98,23100.0
2010-04-01 15:30:00,28.98,29.08,28.97,29.08,63100.0,28.98,29.08,28.97,29.08,63100.0
2010-04-01 15:35:00,29.08,29.08,29.05,29.06,32000.0,29.08,29.08,29.05,29.06,32000.0
2010-04-01 15:40:00,29.07,29.1,29.07,29.1,32400.0,29.07,29.1,29.07,29.1,32400.0
2010-04-01 15:45:00,29.1,29.15,29.09,29.14,113200.0,29.1,29.15,29.09,29.14,113200.0
2010-04-01 15:50:00,29.14,29.16,29.1,29.16,118300.0,29.14,29.16,29.1,29.16,118300.0
2010-04-01 15:55:00,29.16,29.18,29.16,29.18,139100.0,29.16,29.18,29.16,29.18,139100.0
2010-04-05 09:30:00,29.3,29.4,29.2,29.38,70600.0,29.3,29.4,29.2,29.38,70600.0
2010-04-05 09:35:00,29.37,29.4,29.35,29.4,49400.0,29.37,29.4,29.35,29.4,49400.0
2010-04-05 09:40:00,29.42,29.49,29.4,29.46,31100.0,29.42,29.49,29.4,29.46,31100.0
2010-04-05 09:45:00,29.47,29.49,29.44,29.49,29500.0,29.47,29.49,29.44,29.49,29500.0
2010-04-05 09:50:00,29.49,29.58,29.48,29.58,66100.0,29.49,29.58,29.48,29.58,66100.0
2010-04-05 09:55:00,29.58,29.65,29.55,29.6,62200.0,29.58,29.65,29.55,29.6,62200.0
2010-04-05 10:00:00,29.6,29.73,29.6,29.71,140900.0,29.6,29.73,29.6,29.71,140900.0
2010-04-05 10:05:00,29.71,29.74,29.7,29.73,31200.0,29.71,29.74,29.7,29.73,31200.0
2010-04-05 10:10:00,29.73,29.81,29.71,29.81,58500.0,29.73,29.81,29.71,29.81,58500.0
2010-04-05 10:15:00,29.81,29.87,29.8,29.86,45700.0,29.81,29.87,29.8,29.86,45700.0
2010-04-05 10:20:00,29.86,29.99,29.85,29.98,125500.0,29.86,29.99,29.85,29.98,125500.0
2010-04-05 10:25:00,29.98,30.13,29.97,30.09,256500.0,29.98,30.13,29.97,30.09,256500.0
2010-04-05 10:30:00,30.08,30.11,30.08,30.1,55400.0,30.08,30.11,30.08,30.1,55400.0
2010-04-05 10:35:00,30.11,30.23,30.07,30.2,110900.0,30.11,30.23,30.07,30.2,110900.0
2010-04-05 10:40:00,30.2,30.27,30.19,30.25,52100.0,30.2,30.27,30.19,30.25,52100.0
2010-04-05 10:45:00,30.25,30.3,30.25,30.27,39600.0,30.25,30.3,30.25,30.27,39600.0
2010-04-05 10:50:00,30.27,30.36,30.27,30.31,64000.0,30.27,30.36,30.27,30.31,64000.0
2010-04-05 10:55:00,30.32,30.33,30.21,30.21,60700.0,30.32,30.33,30.21,30.21,60700.0
2010-04-05 11:00:00,30.22,30.23,30.17,30.21,49600.0,30.22,30.23,30.17,30.21,49600.0
2010-04-05 11:05:00,30.22,30.26,30.19,30.19,41500.0,30.22,30.26,30.19,30.19,41500.0
2010-04-05 11:10:00,30.19,30.19,30.12,30.12,119400.0,30.19,30.19,30.12,30.12,119400.0
2010-04-05 11:15:00,30.13,30.14,30.12,30.13,31100.0,30.13,30.14,30.12,30.13,31100.0
2010-04-05 11:20:00,30.13,30.15,30.12,30.13,65300.0,30.13,30.15,30.12,30.13,65300.0
2010-04-05 11:25:00,30.13,30.15,30.13,30.14,14900.0,30.13,30.15,30.13,30.14,14900.0
2010-04-05 11:30:00,30.14,30.15,30.09,30.11,29800.0,30.14,30.15,30.09,30.11,29800.0
2010-04-05 11:35:00,30.1,30.14,30.1,30.13,18800.0,30.1,30.14,30.1,30.13,18800.0
2010-04-05 11:40:00,30.13,30.14,30.12,30.12,14200.0,30.13,30.14,30.12,30.12,14200.0
2010-04-05 11:45:00,30.12,30.12,30.07,30.07,37100.0,30.12,30.12,30.07,30.07,37100.0
2010-04-05 11:50:00,30.08,30.1,30.06,30.07,34700.0,30.08,30.1,30.06,30.07,34700.0
2010-04-05 11:55:00,30.08,30.09,30.04,30.05,22700.0,30.08,30.09,30.04,30.05,22700.0
2010-04-05 12:00:00,30.06,30.07,30.05,30.06,7900.0,30.06,30.07,30.05,30.06,7900.0
2010-04-05 12:05:00,30.06,30.09,30.05,30.09,14500.0,30.06,30.09,30.05,30.09,14500.0
2010-04-05 12:10:00,30.09,30.09,30.05,30.07,14800.0,30.09,30.09,30.05,30.07,14800.0
2010-04-05 12:15:00,30.07,30.08,30.06,30.07,5500.0,30.07,30.08,30.06,30.07,5500.0
2010-04-05 12:20:00,30.07,30.1,30.06,30.07,32800.0,30.07,30.1,30.06,30.07,32800.0
2010-04-05 12:25:00,30.07,30.07,30.06,30.06,7200.0,30.07,30.07,30.06,30.06,7200.0
2010-04-05 12:30:00,30.06,30.09,30.05,30.08,31400.0,30.06,30.09,30.05,30.08,31400.0
2010-04-05 12:35:00,30.08,30.09,30.07,30.08,7300.0,30.08,30.09,30.07,30.08,7300.0
2010-04-05 12:40:00,30.08,30.09,30.06,30.06,16600.0,30.08,30.09,30.06,30.06,16600.0
2010-04-05 12:45:00,30.07,30.07,30.05,30.06,21200.0,30.07,30.07,30.05,30.06,21200.0
2010-04-05 12:50:00,30.06,30.06,30.05,30.05,9100.0,30.06,30.06,30.05,30.05,9100.0
2010-04-05 12:55:00,30.05,30.06,30.02,30.03,19700.0,30.05,30.06,30.02,30.03,19700.0
2010-04-05 13:00:00,30.03,30.04,30.03,30.03,6300.0,30.03,30.04,30.03,30.03,6300.0
2010-04-05 13:05:00,30.04,30.04,29.99,30.0,38400.0,30.04,30.04,29.99,30.0,38400.0
2010-04-05 13:10:00,29.99,30.02,29.97,30.02,30000.0,29.99,30.02,29.97,30.02,30000.0
2010-04-05 13:15:00,30.01,30.02,30.0,30.02,12500.0,30.01,30.02,30.0,30.02,12500.0
2010-04-05 13:20:00,30.01,30.02,30.0,30.01,5500.0,30.01,30.02,30.0,30.01,5500.0
2010-04-05 13:25:00,30.01,30.05,30.01,30.04,18300.0,30.01,30.05,30.01,30.04,18300.0
2010-04-05 13:30:00,30.03,30.09,30.03,30.07,45800.0,30.03,30.09,30.03,30.07,45800.0
2010-04-05 13:35:00,30.07,30.08,30.03,30.03,13900.0,30.07,30.08,30.03,30.03,13900.0
2010-04-05 13:40:00,30.03,30.08,30.03,30.06,15000.0,30.03,30.08,30.03,30.06,15000.0
2010-04-05 13:45:00,30.07,30.07,30.04,30.04,8400.0,30.07,30.07,30.04,30.04,8400.0
2010-04-05 13:50:00,30.05,30.08,30.05,30.08,17700.0,30.05,30.08,30.05,30.08,17700.0
2010-04-05 13:55:00,30.07,30.08,30.04,30.05,29000.0,30.07,30.08,30.04,30.05,29000.0
2010-04-05 14:00:00,30.05,30.07,30.04,30.07,19000.0,30.05,30.07,30.04,30.07,19000.0
2010-04-05 14:05:00,30.07,30.13,30.07,30.13,22500.0,30.07,30.13,30.07,30.13,22500.0
2010-04-05 14:10:00,30.13,30.14,30.09,30.09,31400.0,30.13,30.14,30.09,30.09,31400.0
2010-04-05 14:15:00,30.09,30.11,30.09,30.1,17700.0,30.09,30.11,30.09,30.1,17700.0
2010-04-05 14:20:00,30.1,30.11,30.08,30.1,29400.0,30.1,30.11,30.08,30.1,29400.0
2010-04-05 14:25:00,30.11,30.14,30.11,30.12,34500.0,30.11,30.14,30.11,30.12,34500.0
2010-04-05 14:30:00,30.11,30.13,30.09,30.12,30000.0,30.11,30.13,30.09,30.12,30000.0
2010-04-05 14:35:00,30.12,30.15,30.11,30.14,65200.0,30.12,30.15,30.11,30.14,65200.0
2010-04-05 14:40:00,30.14,30.15,30.1,30.11,43100.0,30.14,30.15,30.1,30.11,43100.0
2010-04-05 14:45:00,30.11,30.16,30.1,30.16,24700.0,30.11,30.16,30.1,30.16,24700.0
2010-04-05 14:50:00,30.17,30.17,30.13,30.13,15700.0,30.17,30.17,30.13,30.13,15700.0
2010-04-05 14:55:00,30.13,30.14,30.09,30.09,27500.0,30.13,30.14,30.09,30.09,27500.0
2010-04-05 15:00:00,30.08,30.1,30.08,30.09,16400.0,30.08,30.1,30.08,30.09,16400.0
2010-04-05 15:05:00,30.1,30.12,30.08,30.08,28800.0,30.1,30.12,30.08,30.08,28800.0
2010-04-05 15:10:00,30.08,30.12,30.08,30.11,32400.0,30.08,30.12,30.08,30.11,32400.0
2010-04-05 15:15:00,30.11,30.14,30.1,30.13,33100.0,30.11,30.14,30.1,30.13,33100.0
2010-04-05 15:20:00,30.14,30.16,30.13,30.16,27100.0,30.14,30.16,30.13,30.16,27100.0
2010-04-05 15:25:00,30.16,30.19,30.15,30.15,38300.0,30.16,30.19,30.15,30.15,38300.0
2010-04-05 15:30:00,30.15,30.15,30.13,30.14,49600.0,30.15,30.15,30.13,30.14,49600.0
2010-04-05 15:35:00,30.15,30.17,30.13,30.16,72500.0,30.15,30.17,30.13,30.16,72500.0
2010-04-05 15:40:00,30.16,30.2,30.15,30.18,64200.0,30.16,30.2,30.15,30.18,64200.0
2010-04-05 15:45:00,30.18,30.19,30.18,30.19,51200.0,30.18,30.19,30.18,30.19,51200.0
2010-04-05 15:50:00,30.19,30.21,30.1,30.11,272100.0,30.19,30.21,30.1,30.11,272100.0
2010-04-05 15:55:00,30.12,30.19,30.12,30.17,143000.0,30.12,30.19,30.12,30.17,143000.0
2010-04-06 09:30:00,30.3,30.3,29.99,29.99,40900.0,30.3,30.3,29.99,29.99,40900.0
2010-04-06 09:35:00,29.99,30.02,29.98,29.99,24400.0,29.99,30.02,29.98,29.99,24400.0
2010-04-06 09:40:00,29.99,30.01,29.94,29.98,21200.0,29.99,30.01,29.94,29.98,21200.0
2010-04-06 09:45:00,29.98,30.02,29.98,30.0,29200.0,29.98,30.02,29.98,30.0,29200.0
2010-04-06 09:50:00,29.99,30.04,29.94,30.02,63200.0,29.99,30.04,29.94,30.02,63200.0
2010-04-06 09:55:00,30.03,30.14,30.02,30.12,50200.0,30.03,30.14,30.02,30.12,50200.0
2010-04-06 10:00:00,30.12,30.13,30.08,30.12,114200.0,30.12,30.13,30.08,30.12,114200.0
2010-04-06 10:05:00,30.12,30.16,30.12,30.16,34300.0,30.12,30.16,30.12,30.16,34300.0
2010-04-06 10:10:00,30.15,30.21,30.15,30.19,57400.0,30.15,30.21,30.15,30.19,57400.0
2010-04-06 10:15:00,30.19,30.19,30.15,30.17,40400.0,30.19,30.19,30.15,30.17,40400.0
2010-04-06 10:20:00,30.16,30.19,30.14,30.19,38200.0,30.16,30.19,30.14,30.19,38200.0
2010-04-06 10:25:00,30.2,30.22,30.19,30.22,24900.0,30.2,30.22,30.19,30.22,24900.0
2010-04-06 10:30:00,30.21,30.3,30.21,30.3,46200.0,30.21,30.3,30.21,30.3,46200.0
2010-04-06 10:35:00,30.3,30.3,30.2,30.2,31600.0,30.3,30.3,30.2,30.2,31600.0
2010-04-06 10:40:00,30.2,30.25,30.2,30.22,24900.0,30.2,30.25,30.2,30.22,24900.0
2010-04-06 10:45:00,30.22,30.24,30.2,30.2,45400.0,30.22,30.24,30.2,30.2,45400.0
2010-04-06 10:50:00,30.2,30.21,30.2,30.21,38800.0,30.2,30.21,30.2,30.21,38800.0
2010-04-06 10:55:00,30.2,30.21,30.17,30.17,79700.0,30.2,30.21,30.17,30.17,79700.0
2010-04-06 11:00:00,30.17,30.19,30.13,30.14,67900.0,30.17,30.19,30.13,30.14,67900.0
2010-04-06 11:05:00,30.14,30.15,30.12,30.12,34600.0,30.14,30.15,30.12,30.12,34600.0
2010-04-06 11:10:00,30.12,30.13,30.08,30.11,44900.0,30.12,30.13,30.08,30.11,44900.0
2010-04-06 11:15:00,30.11,30.12,30.1,30.11,22000.0,30.11,30.12,30.1,30.11,22000.0
2010-04-06 11:20:00,30.12,30.19,30.12,30.19,26600.0,30.12,30.19,30.12,30.19,26600.0
2010-04-06 11:25:00,30.19,30.25,30.18,30.25,20500.0,30.19,30.25,30.18,30.25,20500.0
2010-04-06 11:30:00,30.25,30.25,30.23,30.25,25500.0,30.25,30.25,30.23,30.25,25500.0
2010-04-06 11:35:00,30.24,30.3,30.24,30.29,29600.0,30.24,30.3,30.24,30.29,29600.0
2010-04-06 11:40:00,30.28,30.31,30.28,30.31,5800.0,30.28,30.31,30.28,30.31,5800.0
2010-04-06 11:45:00,30.31,30.33,30.28,30.29,35500.0,30.31,30.33,30.28,30.29,35500.0
2010-04-06 11:50:00,30.29,30.31,30.29,30.31,15500.0,30.29,30.31,30.29,30.31,15500.0
2010-04-06 11:55:00,30.31,30.36,30.31,30.36,33500.0,30.31,30.36,30.31,30.36,33500.0
2010-04-06 12:00:00,30.36,30.39,30.35,30.39,45400.0,30.36,30.39,30.35,30.39,45400.0
2010-04-06 12:05:00,30.39,30.44,30.39,30.43,37500.0,30.39,30.44,30.39,30.43,37500.0
2010-04-06 12:10:00,30.42,30.42,30.38,30.41,70000.0,30.42,30.42,30.38,30.41,70000.0
2010-04-06 12:15:00,30.4,30.41,30.4,30.41,7200.0,30.4,30.41,30.4,30.41,7200.0
2010-04-06 12:20:00,30.41,30.41,30.39,30.4,15500.0,30.41,30.41,30.39,30.4,15500.0
2010-04-06 12:25:00,30.39,30.4,30.37,30.37,23200.0,30.39,30.4,30.37,30.37,23200.0
2010-04-06 12:30:00,30.37,30.4,30.37,30.39,23500.0,30.37,30.4,30.37,30.39,23500.0
2010-04-06 12:35:00,30.37,30.38,30.37,30.37,6700.0,30.37,30.38,30.37,30.37,6700.0
2010-04-06 12:40:00,30.37,30.38,30.37,30.38,6200.0,30.37,30.38,30.37,30.38,6200.0
2010-04-06 12:45:00,30.38,30.39,30.37,30.37,18100.0,30.38,30.39,30.37,30.37,18100.0
2010-04-06 12:50:00,30.38,30.39,30.37,30.38,9100.0,30.38,30.39,30.37,30.38,9100.0
2010-04-06 12:55:00,30.37,30.39,30.36,30.38,10200.0,30.37,30.39,30.36,30.38,10200.0
2010-04-06 13:00:00,30.38,30.39,30.37,30.39,10600.0,30.38,30.39,30.37,30.39,10600.0
2010-04-06 13:05:00,30.38,30.4,30.38,30.39,16400.0,30.38,30.4,30.38,30.39,16400.0
2010-04-06 13:10:00,30.38,30.39,30.37,30.37,7200.0,30.38,30.39,30.37,30.37,7200.0
2010-04-06 13:15:00,30.38,30.38,30.36,30.36,7200.0,30.38,30.38,30.36,30.36,7200.0
2010-04-06 13:20:00,30.36,30.39,30.36,30.38,12000.0,30.36,30.39,30.36,30.38,12000.0
2010-04-06 13:25:00,30.39,30.4,30.36,30.36,30200.0,30.39,30.4,30.36,30.36,30200.0
2010-04-06 13:30:00,30.36,30.38,30.36,30.38,19300.0,30.36,30.38,30.36,30.38,19300.0
2010-04-06 13:35:00,30.38,30.39,30.37,30.38,11600.0,30.38,30.39,30.37,30.38,11600.0
2010-04-06 13:40:00,30.37,30.41,30.37,30.4,13400.0,30.37,30.41,30.37,30.4,13400.0
2010-04-06 13:45:00,30.41,30.41,30.39,30.39,12500.0,30.41,30.41,30.39,30.39,12500.0
2010-04-06 13:50:00,30.4,30.42,30.39,30.41,20100.0,30.4,30.42,30.39,30.41,20100.0
2010-04-06 13:55:00,30.4,30.45,30.4,30.45,113200.0,30.4,30.45,30.4,30.45,113200.0
2010-04-06 14:00:00,30.45,30.49,30.44,30.49,31100.0,30.45,30.49,30.44,30.49,31100.0
2010-04-06 14:05:00,30.49,30.55,30.49,30.54,78900.0,30.49,30.55,30.49,30.54,78900.0
2010-04-06 14:10:00,30.55,30.61,30.54,30.6,123400.0,30.55,30.61,30.54,30.6,123400.0
2010-04-06 14:15:00,30.6,30.76,30.6,30.76,152900.0,30.6,30.76,30.6,30.76,152900.0
2010-04-06 14:20:00,30.76,31.0,30.7,30.99,564000.0,30.76,31.0,30.7,30.99,564000.0
2010-04-06 14:25:00,30.98,31.0,30.92,30.93,222200.0,30.98,31.0,30.92,30.93,222200.0
2010-04-06 14:30:00,30.93,30.98,30.88,30.96,114400.0,30.93,30.98,30.88,30.96,114400.0
2010-04-06 14:35:00,30.97,30.99,30.92,30.93,142500.0,30.97,30.99,30.92,30.93,142500.0
2010-04-06 14:40:00,30.94,30.94,30.91,30.92,55000.0,30.94,30.94,30.91,30.92,55000.0
2010-04-06 14:45:00,30.92,30.93,30.87,30.88,84800.0,30.92,30.93,30.87,30.88,84800.0
2010-04-06 14:50:00,30.88,30.94,30.88,30.93,42500.0,30.88,30.94,30.88,30.93,42500.0
2010-04-06 14:55:00,30.93,30.93,30.89,30.91,53600.0,30.93,30.93,30.89,30.91,53600.0
2010-04-06 15:00:00,30.92,30.95,30.9,30.9,63700.0,30.92,30.95,30.9,30.9,63700.0
2010-04-06 15:05:00,30.9,30.9,30.88,30.88,87300.0,30.9,30.9,30.88,30.88,87300.0
2010-04-06 15:10:00,30.89,30.92,30.88,30.9,84800.0,30.89,30.92,30.88,30.9,84800.0
2010-04-06 15:15:00,30.9,30.92,30.9,30.9,186700.0,30.9,30.92,30.9,30.9,186700.0
2010-04-06 15:20:00,30.9,30.91,30.87,30.88,173100.0,30.9,30.91,30.87,30.88,173100.0
2010-04-06 15:25:00,30.87,30.88,30.83,30.84,28600.0,30.87,30.88,30.83,30.84,28600.0
2010-04-06 15:30:00,30.84,30.91,30.83,30.9,85100.0,30.84,30.91,30.83,30.9,85100.0
2010-04-06 15:35:00,30.9,30.91,30.9,30.9,95500.0,30.9,30.91,30.9,30.9,95500.0
2010-04-06 15:40:00,30.91,30.93,30.89,30.93,52200.0,30.91,30.93,30.89,30.93,52200.0
2010-04-06 15:45:00,30.93,30.93,30.89,30.92,128300.0,30.93,30.93,30.89,30.92,128300.0
2010-04-06 15:50:00,30.92,30.95,30.9,30.91,207000.0,30.92,30.95,30.9,30.91,207000.0
2010-04-06 15:55:00,30.92,30.92,30.88,30.88,312900.0,30.92,30.92,30.88,30.88,312900.0
2010-04-07 09:30:00,30.66,30.83,30.66,30.74,39500.0,30.66,30.83,30.66,30.74,39500.0
2010-04-07 09:35:00,30.75,30.75,30.69,30.73,73900.0,30.75,30.75,30.69,30.73,73900.0
2010-04-07 09:40:00,30.72,30.73,30.69,30.69,29100.0,30.72,30.73,30.69,30.69,29100.0
2010-04-07 09:45:00,30.69,30.84,30.68,30.81,55200.0,30.69,30.84,30.68,30.81,55200.0
2010-04-07 09:50:00,30.8,30.84,30.79,30.81,37800.0,30.8,30.84,30.79,30.81,37800.0
2010-04-07 09:55:00,30.81,30.83,30.66,30.66,178000.0,30.81,30.83,30.66,30.66,178000.0
2010-04-07 10:00:00,30.66,30.7,30.62,30.62,58200.0,30.66,30.7,30.62,30.62,58200.0
2010-04-07 10:05:00,30.62,30.66,30.59,30.59,91200.0,30.62,30.66,30.59,30.59,91200.0
2010-04-07 10:10:00,30.59,30.66,30.59,30.65,45500.0,30.59,30.66,30.59,30.65,45500.0
2010-04-07 10:15:00,30.66,30.68,30.62,30.67,41700.0,30.66,30.68,30.62,30.67,41700.0
2010-04-07 10:20:00,30.67,30.67,30.58,30.58,25400.0,30.67,30.67,30.58,30.58,25400.0
2010-04-07 10:25:00,30.59,30.63,30.59,30.59,26100.0,30.59,30.63,30.59,30.59,26100.0
2010-04-07 10:30:00,30.59,30.59,30.53,30.54,78900.0,30.59,30.59,30.53,30.54,78900.0
2010-04-07 10:35:00,30.54,30.55,30.52,30.54,37000.0,30.54,30.55,30.52,30.54,37000.0
2010-04-07 10:40:00,30.54,30.55,30.45,30.47,63600.0,30.54,30.55,30.45,30.47,63600.0
2010-04-07 10:45:00,30.47,30.48,30.43,30.48,20000.0,30.47,30.48,30.43,30.48,20000.0
2010-04-07 10:50:00,30.48,30.55,30.48,30.55,158800.0,30.48,30.55,30.48,30.55,158800.0
2010-04-07 10:55:00,30.55,30.55,30.52,30.54,50600.0,30.55,30.55,30.52,30.54,50600.0
2010-04-07 11:00:00,30.55,30.55,30.47,30.55,26100.0,30.55,30.55,30.47,30.55,26100.0
2010-04-07 11:05:00,30.55,30.59,30.54,30.58,40600.0,30.55,30.59,30.54,30.58,40600.0
2010-04-07 11:10:00,30.59,30.59,30.54,30.59,52300.0,30.59,30.59,30.54,30.59,52300.0
2010-04-07 11:15:00,30.59,30.6,30.55,30.57,90600.0,30.59,30.6,30.55,30.57,90600.0
2010-04-07 11:20:00,30.57,30.57,30.53,30.57,77100.0,30.57,30.57,30.53,30.57,77100.0
2010-04-07 11:25:00,30.57,30.59,30.56,30.59,14100.0,30.57,30.59,30.56,30.59,14100.0
2010-04-07 11:30:00,30.59,30.6,30.53,30.53,53200.0,30.59,30.6,30.53,30.53,53200.0
2010-04-07 11:35:00,30.54,30.55,30.5,30.51,42100.0,30.54,30.55,30.5,30.51,42100.0
2010-04-07 11:40:00,30.52,30.54,30.49,30.53,9600.0,30.52,30.54,30.49,30.53,9600.0
2010-04-07 11:45:00,30.52,30.57,30.52,30.57,32500.0,30.52,30.57,30.52,30.57,32500.0
2010-04-07 11:50:00,30.57,30.6,30.55,30.56,34600.0,30.57,30.6,30.55,30.56,34600.0
2010-04-07 11:55:00,30.57,30.58,30.53,30.55,18300.0,30.57,30.58,30.53,30.55,18300.0
2010-04-07 12:00:00,30.55,30.6,30.55,30.56,15600.0,30.55,30.6,30.55,30.56,15600.0
2010-04-07 12:05:00,30.56,30.58,30.56,30.57,6300.0,30.56,30.58,30.56,30.57,6300.0
2010-04-07 12:10:00,30.57,30.59,30.56,30.59,7500.0,30.57,30.59,30.56,30.59,7500.0
2010-04-07 12:15:00,30.6,30.6,30.55,30.57,6700.0,30.6,30.6,30.55,30.57,6700.0
2010-04-07 12:20:00,30.57,30.62,30.57,30.61,11000.0,30.57,30.62,30.57,30.61,11000.0
2010-04-07 12:25:00,30.61,30.62,30.59,30.6,21300.0,30.61,30.62,30.59,30.6,21300.0
2010-04-07 12:30:00,30.59,30.6,30.59,30.6,9000.0,30.59,30.6,30.59,30.6,9000.0
2010-04-07 12:35:00,30.61,30.62,30.59,30.62,13700.0,30.61,30.62,30.59,30.62,13700.0
2010-04-07 12:40:00,30.62,30.65,30.6,30.63,10600.0,30.62,30.65,30.6,30.63,10600.0
2010-04-07 12:45:00,30.62,30.65,30.6,30.6,20200.0,30.62,30.65,30.6,30.6,20200.0
2010-04-07 12:50:00,30.6,30.64,30.6,30.64,8200.0,30.6,30.64,30.6,30.64,8200.0
2010-04-07 12:55:00,30.64,30.65,30.62,30.65,14000.0,30.64,30.65,30.62,30.65,14000.0
2010-04-07 13:00:00,30.65,30.66,30.62,30.63,87100.0,30.65,30.66,30.62,30.63,87100.0
2010-04-07 13:05:00,30.63,30.66,30.62,30.63,93100.0,30.63,30.66,30.62,30.63,93100.0
2010-04-07 13:10:00,30.64,30.67,30.62,30.65,29200.0,30.64,30.67,30.62,30.65,29200.0
2010-04-07 13:15:00,30.65,30.66,30.63,30.66,28600.0,30.65,30.66,30.63,30.66,28600.0
2010-04-07 13:20:00,30.65,30.68,30.65,30.65,22900.0,30.65,30.68,30.65,30.65,22900.0
2010-04-07 13:25:00,30.66,30.69,30.65,30.68,15600.0,30.66,30.69,30.65,30.68,15600.0
2010-04-07 13:30:00,30.67,30.68,30.66,30.66,38400.0,30.67,30.68,30.66,30.66,38400.0
2010-04-07 13:35:00,30.65,30.66,30.64,30.64,15900.0,30.65,30.66,30.64,30.64,15900.0
2010-04-07 13:40:00,30.64,30.65,30.62,30.63,17500.0,30.64,30.65,30.62,30.63,17500.0
2010-04-07 13:45:00,30.63,30.64,30.61,30.63,15800.0,30.63,30.64,30.61,30.63,15800.0
2010-04-07 13:50:00,30.64,30.66,30.62,30.64,13100.0,30.64,30.66,30.62,30.64,13100.0
2010-04-07 13:55:00,30.64,30.66,30.61,30.62,17900.0,30.64,30.66,30.61,30.62,17900.0
2010-04-07 14:00:00,30.64,30.65,30.61,30.61,15600.0,30.64,30.65,30.61,30.61,15600.0
2010-04-07 14:05:00,30.61,30.64,30.6,30.63,17000.0,30.61,30.64,30.6,30.63,17000.0
2010-04-07 14:10:00,30.63,30.63,30.6,30.62,21900.0,30.63,30.63,30.6,30.62,21900.0
2010-04-07 14:15:00,30.62,30.63,30.6,30.63,14700.0,30.62,30.63,30.6,30.63,14700.0
2010-04-07 14:20:00,30.63,30.63,30.58,30.6,31700.0,30.63,30.63,30.58,30.6,31700.0
2010-04-07 14:25:00,30.6,30.6,30.56,30.58,18800.0,30.6,30.6,30.56,30.58,18800.0
2010-04-07 14:30:00,30.58,30.58,30.52,30.57,26200.0,30.58,30.58,30.52,30.57,26200.0
2010-04-07 14:35:00,30.58,30.59,30.55,30.57,11200.0,30.58,30.59,30.55,30.57,11200.0
2010-04-07 14:40:00,30.57,30.63,30.54,30.6,14300.0,30.57,30.63,30.54,30.6,14300.0
2010-04-07 14:45:00,30.6,30.64,30.58,30.58,15900.0,30.6,30.64,30.58,30.58,15900.0
2010-04-07 14:50:00,30.57,30.61,30.57,30.6,12600.0,30.57,30.61,30.57,30.6,12600.0
2010-04-07 14:55:00,30.59,30.6,30.56,30.6,32800.0,30.59,30.6,30.56,30.6,32800.0
2010-04-07 15:00:00,30.6,30.6,30.5,30.56,41500.0,30.6,30.6,30.5,30.56,41500.0
2010-04-07 15:05:00,30.57,30.57,30.47,30.48,75100.0,30.57,30.57,30.47,30.48,75100.0
2010-04-07 15:10:00,30.48,30.49,30.43,30.46,38900.0,30.48,30.49,30.43,30.46,38900.0
2010-04-07 15:15:00,30.45,30.54,30.43,30.52,46200.0,30.45,30.54,30.43,30.52,46200.0
2010-04-07 15:20:00,30.53,30.56,30.51,30.56,30000.0,30.53,30.56,30.51,30.56,30000.0
2010-04-07 15:25:00,30.55,30.59,30.55,30.57,45700.0,30.55,30.59,30.55,30.57,45700.0
2010-04-07 15:30:00,30.57,30.59,30.54,30.57,75500.0,30.57,30.59,30.54,30.57,75500.0
2010-04-07 15:35:00,30.56,30.6,30.54,30.58,81700.0,30.56,30.6,30.54,30.58,81700.0
2010-04-07 15:40:00,30.58,30.59,30.56,30.57,57500.0,30.58,30.59,30.56,30.57,57500.0
2010-04-07 15:45:00,30.58,30.6,30.57,30.6,62400.0,30.58,30.6,30.57,30.6,62400.0
2010-04-07 15:50:00,30.6,30.65,30.6,30.63,93400.0,30.6,30.65,30.6,30.63,93400.0
2010-04-07 15:55:00,30.64,30.65,30.63,30.65,177300.0,30.64,30.65,30.63,30.65,177300.0
2010-04-08 09:30:00,30.44,30.58,30.44,30.52,30500.0,30.44,30.58,30.44,30.52,30500.0
2010-04-08 09:35:00,30.52,30.55,30.44,30.44,22400.0,30.52,30.55,30.44,30.44,22400.0
2010-04-08 09:40:00,30.43,30.46,30.38,30.44,37400.0,30.43,30.46,30.38,30.44,37400.0
2010-04-08 09:45:00,30.43,30.44,30.39,30.4,19300.0,30.43,30.44,30.39,30.4,19300.0
2010-04-08 09:50:00,30.4,30.43,30.39,30.42,14400.0,30.4,30.43,30.39,30.42,14400.0
2010-04-08 09:55:00,30.41,30.45,30.41,30.45,32300.0,30.41,30.45,30.41,30.45,32300.0
2010-04-08 10:00:00,30.44,30.53,30.44,30.48,31500.0,30.44,30.53,30.44,30.48,31500.0
2010-04-08 10:05:00,30.48,30.53,30.44,30.44,40500.0,30.48,30.53,30.44,30.44,40500.0
2010-04-08 10:10:00,30.44,30.48,30.43,30.45,21900.0,30.44,30.48,30.43,30.45,21900.0
2010-04-08 10:15:00,30.45,30.47,30.43,30.45,12500.0,30.45,30.47,30.43,30.45,12500.0
2010-04-08 10:20:00,30.45,30.49,30.42,30.48,22600.0,30.45,30.49,30.42,30.48,22600.0
2010-04-08 10:25:00,30.48,30.54,30.48,30.54,29300.0,30.48,30.54,30.48,30.54,29300.0
2010-04-08 10:30:00,30.53,30.6,30.53,30.53,27800.0,30.53,30.6,30.53,30.53,27800.0
2010-04-08 10:35:00,30.53,30.53,30.47,30.47,17800.0,30.53,30.53,30.47,30.47,17800.0
2010-04-08 10:40:00,30.47,30.48,30.41,30.43,10600.0,30.47,30.48,30.41,30.43,10600.0
2010-04-08 10:45:00,30.43,30.48,30.41,30.48,20100.0,30.43,30.48,30.41,30.48,20100.0
2010-04-08 10:50:00,30.48,30.49,30.45,30.48,12800.0,30.48,30.49,30.45,30.48,12800.0
2010-04-08 10:55:00,30.48,30.49,30.44,30.47,19300.0,30.48,30.49,30.44,30.47,19300.0
2010-04-08 11:00:00,30.47,30.53,30.47,30.51,46600.0,30.47,30.53,30.47,30.51,46600.0
2010-04-08 11:05:00,30.51,30.55,30.5,30.54,36900.0,30.51,30.55,30.5,30.54,36900.0
2010-04-08 11:10:00,30.54,30.62,30.53,30.56,80200.0,30.54,30.62,30.53,30.56,80200.0
2010-04-08 11:15:00,30.56,30.57,30.51,30.51,33400.0,30.56,30.57,30.51,30.51,33400.0
2010-04-08 11:20:00,30.51,30.56,30.51,30.55,32400.0,30.51,30.56,30.51,30.55,32400.0
2010-04-08 11:25:00,30.55,30.62,30.54,30.6,73900.0,30.55,30.62,30.54,30.6,73900.0
2010-04-08 11:30:00,30.6,30.65,30.6,30.65,39100.0,30.6,30.65,30.6,30.65,39100.0
2010-04-08 11:35:00,30.65,30.74,30.65,30.7,97000.0,30.65,30.74,30.65,30.7,97000.0
2010-04-08 11:40:00,30.7,30.76,30.7,30.75,33400.0,30.7,30.76,30.7,30.75,33400.0
2010-04-08 11:45:00,30.75,30.87,30.75,30.86,80400.0,30.75,30.87,30.75,30.86,80400.0
2010-04-08 11:50:00,30.86,30.87,30.79,30.84,37400.0,30.86,30.87,30.79,30.84,37400.0
2010-04-08 11:55:00,30.84,30.85,30.79,30.8,20600.0,30.84,30.85,30.79,30.8,20600.0
2010-04-08 12:00:00,30.8,30.81,30.77,30.79,29200.0,30.8,30.81,30.77,30.79,29200.0
2010-04-08 12:05:00,30.79,30.82,30.77,30.79,31100.0,30.79,30.82,30.77,30.79,31100.0
2010-04-08 12:10:00,30.78,30.92,30.78,30.89,75700.0,30.78,30.92,30.78,30.89,75700.0
2010-04-08 12:15:00,30.89,30.89,30.86,30.88,31100.0,30.89,30.89,30.86,30.88,31100.0
2010-04-08 12:20:00,30.87,30.92,30.85,30.86,69000.0,30.87,30.92,30.85,30.86,69000.0
2010-04-08 12:25:00,30.86,30.92,30.84,30.91,30900.0,30.86,30.92,30.84,30.91,30900.0
2010-04-08 12:30:00,30.9,30.94,30.86,30.93,52800.0,30.9,30.94,30.86,30.93,52800.0
2010-04-08 12:35:00,30.93,30.97,30.92,30.97,28100.0,30.93,30.97,30.92,30.97,28100.0
2010-04-08 12:40:00,30.96,31.0,30.94,30.96,115400.0,30.96,31.0,30.94,30.96,115400.0
2010-04-08 12:45:00,30.97,31.0,30.96,30.96,19600.0,30.97,31.0,30.96,30.96,19600.0
2010-04-08 12:50:00,30.95,30.97,30.93,30.94,15800.0,30.95,30.97,30.93,30.94,15800.0
2010-04-08 12:55:00,30.94,30.98,30.93,30.97,21900.0,30.94,30.98,30.93,30.97,21900.0
2010-04-08 13:00:00,30.97,30.98,30.93,30.98,16000.0,30.97,30.98,30.93,30.98,16000.0
2010-04-08 13:05:00,30.98,31.02,30.97,31.01,50800.0,30.98,31.02,30.97,31.01,50800.0
2010-04-08 13:10:00,31.01,31.07,31.0,31.07,121600.0,31.01,31.07,31.0,31.07,121600.0
2010-04-08 13:15:00,31.06,31.07,31.01,31.02,95400.0,31.06,31.07,31.01,31.02,95400.0
2010-04-08 13:20:00,31.02,31.09,31.02,31.09,59400.0,31.02,31.09,31.02,31.09,59400.0
2010-04-08 13:25:00,31.08,31.13,31.08,31.09,39900.0,31.08,31.13,31.08,31.09,39900.0
2010-04-08 13:30:00,31.09,31.15,31.09,31.11,59700.0,31.09,31.15,31.09,31.11,59700.0
2010-04-08 13:35:00,31.11,31.19,31.1,31.15,47000.0,31.11,31.19,31.1,31.15,47000.0
2010-04-08 13:40:00,31.14,31.18,31.13,31.18,28600.0,31.14,31.18,31.13,31.18,28600.0
2010-04-08 13:45:00,31.18,31.2,31.15,31.17,115200.0,31.18,31.2,31.15,31.17,115200.0
2010-04-08 13:50:00,31.17,31.22,31.15,31.2,76900.0,31.17,31.22,31.15,31.2,76900.0
2010-04-08 13:55:00,31.19,31.2,31.13,31.13,21700.0,31.19,31.2,31.13,31.13,21700.0
2010-04-08 14:00:00,31.13,31.13,31.09,31.1,28600.0,31.13,31.13,31.09,31.1,28600.0
2010-04-08 14:05:00,31.1,31.11,31.04,31.04,30500.0,31.1,31.11,31.04,31.04,30500.0
2010-04-08 14:10:00,31.05,31.05,31.01,31.01,16700.0,31.05,31.05,31.01,31.01,16700.0
2010-04-08 14:15:00,31.02,31.1,31.02,31.1,82900.0,31.02,31.1,31.02,31.1,82900.0
2010-04-08 14:20:00,31.11,31.12,31.09,31.11,301000.0,31.11,31.12,31.09,31.11,301000.0
2010-04-08 14:25:00,31.1,31.12,31.06,31.11,45700.0,31.1,31.12,31.06,31.11,45700.0
2010-04-08 14:30:00,31.1,31.11,31.08,31.09,46100.0,31.1,31.11,31.08,31.09,46100.0
2010-04-08 14:35:00,31.08,31.11,31.07,31.07,193100.0,31.08,31.11,31.07,31.07,193100.0
2010-04-08 14:40:00,31.07,31.12,31.05,31.11,60000.0,31.07,31.12,31.05,31.11,60000.0
2010-04-08 14:45:00,31.1,31.14,31.08,31.14,34600.0,31.1,31.14,31.08,31.14,34600.0
2010-04-08 14:50:00,31.13,31.13,31.09,31.09,43000.0,31.13,31.13,31.09,31.09,43000.0
2010-04-08 14:55:00,31.08,31.12,31.08,31.12,61000.0,31.08,31.12,31.08,31.12,61000.0
2010-04-08 15:00:00,31.12,31.15,31.09,31.11,52300.0,31.12,31.15,31.09,31.11,52300.0
2010-04-08 15:05:00,31.11,31.12,31.06,31.08,106600.0,31.11,31.12,31.06,31.08,106600.0
2010-04-08 15:10:00,31.07,31.1,31.04,31.06,94700.0,31.07,31.1,31.04,31.06,94700.0
2010-04-08 15:15:00,31.06,31.07,31.04,31.05,167400.0,31.06,31.07,31.04,31.05,167400.0
2010-04-08 15:20:00,31.05,31.12,31.05,31.12,44600.0,31.05,31.12,31.05,31.12,44600.0
2010-04-08 15:25:00,31.12,31.13,31.09,31.13,83900.0,31.12,31.13,31.09,31.13,83900.0
2010-04-08 15:30:00,31.13,31.15,31.12,31.15,56900.0,31.13,31.15,31.12,31.15,56900.0
2010-04-08 15:35:00,31.16,31.18,31.14,31.14,85900.0,31.16,31.18,31.14,31.14,85900.0
2010-04-08 15:40:00,31.13,31.14,31.1,31.1,138600.0,31.13,31.14,31.1,31.1,138600.0
2010-04-08 15:45:00,31.1,31.12,31.1,31.12,68100.0,31.1,31.12,31.1,31.12,68100.0
2010-04-08 15:50:00,31.11,31.12,31.11,31.12,61600.0,31.11,31.12,31.11,31.12,61600.0
2010-04-08 15:55:00,31.12,31.13,31.09,31.11,162500.0,31.12,31.13,31.09,31.11,162500.0
2010-04-09 09:30:00,31.02,31.14,31.0,31.12,38300.0,31.02,31.14,31.0,31.12,38300.0
2010-04-09 09:35:00,31.13,31.2,31.06,31.2,31000.0,31.13,31.2,31.06,31.2,31000.0
2010-04-09 09:40:00,31.19,31.2,31.15,31.17,27400.0,31.19,31.2,31.15,31.17,27400.0
2010-04-09 09:45:00,31.16,31.16,31.08,31.09,30600.0,31.16,31.16,31.08,31.09,30600.0
2010-04-09 09:50:00,31.08,31.08,30.99,31.01,28900.0,31.08,31.08,30.99,31.01,28900.0
2010-04-09 09:55:00,31.01,31.17,31.0,31.15,25900.0,31.01,31.17,31.0,31.15,25900.0
2010-04-09 10:00:00,31.15,31.21,31.14,31.2,16500.0,31.15,31.21,31.14,31.2,16500.0
2010-04-09 10:05:00,31.21,31.23,31.2,31.21,59200.0,31.21,31.23,31.2,31.21,59200.0
2010-04-09 10:10:00,31.21,31.22,31.12,31.13,18700.0,31.21,31.22,31.12,31.13,18700.0
2010-04-09 10:15:00,31.13,31.16,31.09,31.09,20000.0,31.13,31.16,31.09,31.09,20000.0
2010-04-09 10:20:00,31.09,31.1,31.06,31.07,18800.0,31.09,31.1,31.06,31.07,18800.0
2010-04-09 10:25:00,31.06,31.06,30.99,31.06,69100.0,31.06,31.06,30.99,31.06,69100.0
2010-04-09 10:30:00,31.06,31.14,31.06,31.12,73100.0,31.06,31.14,31.06,31.12,73100.0
2010-04-09 10:35:00,31.11,31.11,31.05,31.07,117200.0,31.11,31.11,31.05,31.07,117200.0
2010-04-09 10:40:00,31.06,31.1,31.02,31.05,43200.0,31.06,31.1,31.02,31.05,43200.0
2010-04-09 10:45:00,31.05,31.05,30.99,31.0,120500.0,31.05,31.05,30.99,31.0,120500.0
2010-04-09 10:50:00,31.0,31.03,30.98,30.98,106000.0,31.0,31.03,30.98,30.98,106000.0
2010-04-09 10:55:00,30.98,30.99,30.95,30.97,14000.0,30.98,30.99,30.95,30.97,14000.0
2010-04-09 11:00:00,30.98,31.01,30.97,31.0,24900.0,30.98,31.01,30.97,31.0,24900.0
2010-04-09 11:05:00,30.99,31.01,30.97,31.01,86400.0,30.99,31.01,30.97,31.01,86400.0
2010-04-09 11:10:00,31.01,31.02,30.99,30.99,44400.0,31.01,31.02,30.99,30.99,44400.0
2010-04-09 11:15:00,31.0,31.0,30.97,30.98,24900.0,31.0,31.0,30.97,30.98,24900.0
2010-04-09 11:20:00,30.98,31.0,30.97,31.0,25600.0,30.98,31.0,30.97,31.0,25600.0
2010-04-09 11:25:00,31.0,31.01,30.98,31.0,30100.0,31.0,31.01,30.98,31.0,30100.0
2010-04-09 11:30:00,31.0,31.02,30.95,30.95,47000.0,31.0,31.02,30.95,30.95,47000.0
2010-04-09 11:35:00,30.96,31.0,30.93,31.0,14400.0,30.96,31.0,30.93,31.0,14400.0
2010-04-09 11:40:00,31.0,31.02,30.98,31.02,26600.0,31.0,31.02,30.98,31.02,26600.0
2010-04-09 11:45:00,31.02,31.04,31.01,31.03,11000.0,31.02,31.04,31.01,31.03,11000.0
2010-04-09 11:50:00,31.03,31.08,31.02,31.08,32000.0,31.03,31.08,31.02,31.08,32000.0
2010-04-09 11:55:00,31.08,31.09,31.05,31.05,21900.0,31.08,31.09,31.05,31.05,21900.0
2010-04-09 12:00:00,31.04,31.04,30.98,30.98,29200.0,31.04,31.04,30.98,30.98,29200.0
2010-04-09 12:05:00,30.99,30.99,30.98,30.99,7400.0,30.99,30.99,30.98,30.99,7400.0
2010-04-09 12:10:00,30.99,31.0,30.97,30.99,15900.0,30.99,31.0,30.97,30.99,15900.0
2010-04-09 12:15:00,31.0,31.0,30.98,31.0,56900.0,31.0,31.0,30.98,31.0,56900.0
2010-04-09 12:20:00,31.0,31.0,30.97,31.0,14100.0,31.0,31.0,30.97,31.0,14100.0
2010-04-09 12:25:00,31.0,31.0,30.98,31.0,14500.0,31.0,31.0,30.98,31.0,14500.0
2010-04-09 12:30:00,31.0,31.0,30.98,31.0,40100.0,31.0,31.0,30.98,31.0,40100.0
2010-04-09 12:35:00,31.0,31.0,30.97,30.97,13600.0,31.0,31.0,30.97,30.97,13600.0
2010-04-09 12:40:00,30.98,31.0,30.98,30.99,7100.0,30.98,31.0,30.98,30.99,7100.0
2010-04-09 12:45:00,31.0,31.0,30.96,30.96,14400.0,31.0,31.0,30.96,30.96,14400.0
2010-04-09 12:50:00,30.97,30.98,30.95,30.97,6600.0,30.97,30.98,30.95,30.97,6600.0
2010-04-09 12:55:00,30.97,30.99,30.97,30.97,7400.0,30.97,30.99,30.97,30.97,7400.0
2010-04-09 13:00:00,30.98,31.0,30.96,30.99,32400.0,30.98,31.0,30.96,30.99,32400.0
2010-04-09 13:05:00,31.0,31.01,30.99,31.01,60200.0,31.0,31.01,30.99,31.01,60200.0
2010-04-09 13:10:00,31.0,31.01,30.99,31.0,36500.0,31.0,31.01,30.99,31.0,36500.0
2010-04-09 13:15:00,31.0,31.01,30.99,31.0,24700.0,31.0,31.01,30.99,31.0,24700.0
2010-04-09 13:20:00,31.0,31.04,31.0,31.03,9600.0,31.0,31.04,31.0,31.03,9600.0
2010-04-09 13:25:00,31.04,31.06,31.03,31.05,7800.0,31.04,31.06,31.03,31.05,7800.0
2010-04-09 13:30:00,31.04,31.07,31.04,31.06,3000.0,31.04,31.07,31.04,31.06,3000.0
2010-04-09 13:35:00,31.06,31.07,31.04,31.05,11100.0,31.06,31.07,31.04,31.05,11100.0
2010-04-09 13:40:00,31.05,31.05,31.04,31.04,4200.0,31.05,31.05,31.04,31.04,4200.0
2010-04-09 13:45:00,31.04,31.04,31.01,31.01,19300.0,31.04,31.04,31.01,31.01,19300.0
2010-04-09 13:50:00,31.01,31.02,31.0,31.01,9400.0,31.01,31.02,31.0,31.01,9400.0
2010-04-09 13:55:00,31.01,31.03,30.98,31.02,63300.0,31.01,31.03,30.98,31.02,63300.0
2010-04-09 14:00:00,31.01,31.01,30.98,31.01,37600.0,31.01,31.01,30.98,31.01,37600.0
2010-04-09 14:05:00,31.01,31.03,30.98,31.0,116900.0,31.01,31.03,30.98,31.0,116900.0
2010-04-09 14:10:00,31.0,31.01,30.99,31.01,16300.0,31.0,31.01,30.99,31.01,16300.0
2010-04-09 14:15:00,31.01,31.01,31.0,31.0,2200.0,31.01,31.01,31.0,31.0,2200.0
2010-04-09 14:20:00,31.01,31.02,31.0,31.02,7600.0,31.01,31.02,31.0,31.02,7600.0
2010-04-09 14:25:00,31.02,31.03,30.99,31.0,12100.0,31.02,31.03,30.99,31.0,12100.0
2010-04-09 14:30:00,31.0,31.01,30.99,31.01,13000.0,31.0,31.01,30.99,31.01,13000.0
2010-04-09 14:35:00,31.01,31.02,30.99,31.02,10900.0,31.01,31.02,30.99,31.02,10900.0
2010-04-09 14:40:00,31.02,31.03,31.01,31.03,8300.0,31.02,31.03,31.01,31.03,8300.0
2010-04-09 14:45:00,31.02,31.06,31.02,31.04,15100.0,31.02,31.06,31.02,31.04,15100.0
2010-04-09 14:50:00,31.04,31.05,31.03,31.04,15700.0,31.04,31.05,31.03,31.04,15700.0
2010-04-09 14:55:00,31.04,31.05,31.02,31.05,13800.0,31.04,31.05,31.02,31.05,13800.0
2010-04-09 15:00:00,31.05,31.08,31.05,31.06,10100.0,31.05,31.08,31.05,31.06,10100.0
2010-04-09 15:05:00,31.06,31.06,31.03,31.04,6900.0,31.06,31.06,31.03,31.04,6900.0
2010-04-09 15:10:00,31.03,31.06,31.01,31.05,26500.0,31.03,31.06,31.01,31.05,26500.0
2010-04-09 15:15:00,31.05,31.08,31.05,31.07,9000.0,31.05,31.08,31.05,31.07,9000.0
2010-04-09 15:20:00,31.07,31.08,31.05,31.08,19200.0,31.07,31.08,31.05,31.08,19200.0
2010-04-09 15:25:00,31.09,31.1,31.07,31.1,23700.0,31.09,31.1,31.07,31.1,23700.0
2010-04-09 15:30:00,31.11,31.11,31.07,31.07,39100.0,31.11,31.11,31.07,31.07,39100.0
2010-04-09 15:35:00,31.07,31.08,31.06,31.06,31200.0,31.07,31.08,31.06,31.06,31200.0
2010-04-09 15:40:00,31.07,31.07,31.04,31.05,39000.0,31.07,31.07,31.04,31.05,39000.0
2010-04-09 15:45:00,31.05,31.08,31.05,31.08,33500.0,31.05,31.08,31.05,31.08,33500.0
2010-04-09 15:50:00,31.08,31.15,31.08,31.14,64800.0,31.08,31.15,31.08,31.14,64800.0
2010-04-09 15:55:00,31.14,31.16,31.11,31.16,138700.0,31.14,31.16,31.11,31.16,138700.0
2010-04-12 09:30:00,31.15,31.27,31.09,31.21,28800.0,31.15,31.27,31.09,31.21,28800.0
2010-04-12 09:35:00,31.22,31.22,31.16,31.19,12800.0,31.22,31.22,31.16,31.19,12800.0
2010-04-12 09:40:00,31.17,31.19,31.15,31.17,6300.0,31.17,31.19,31.15,31.17,6300.0
2010-04-12 09:45:00,31.19,31.19,31.12,31.13,10600.0,31.19,31.19,31.12,31.13,10600.0
2010-04-12 09:50:00,31.13,31.13,31.05,31.07,125000.0,31.13,31.13,31.05,31.07,125000.0
2010-04-12 09:55:00,31.08,31.1,31.03,31.05,61900.0,31.08,31.1,31.03,31.05,61900.0
2010-04-12 10:00:00,31.04,31.14,31.04,31.14,121700.0,31.04,31.14,31.04,31.14,121700.0
2010-04-12 10:05:00,31.14,31.21,31.14,31.21,32800.0,31.14,31.21,31.14,31.21,32800.0
2010-04-12 10:10:00,31.21,31.31,31.21,31.27,36500.0,31.21,31.31,31.21,31.27,36500.0
2010-04-12 10:15:00,31.26,31.27,31.23,31.25,82200.0,31.26,31.27,31.23,31.25,82200.0
2010-04-12 10:20:00,31.25,31.31,31.25,31.31,36400.0,31.25,31.31,31.25,31.31,36400.0
2010-04-12 10:25:00,31.31,31.4,31.31,31.39,43500.0,31.31,31.4,31.31,31.39,43500.0
2010-04-12 10:30:00,31.39,31.42,31.34,31.36,36800.0,31.39,31.42,31.34,31.36,36800.0
2010-04-12 10:35:00,31.36,31.36,31.3,31.31,77800.0,31.36,31.36,31.3,31.31,77800.0
2010-04-12 10:40:00,31.32,31.34,31.31,31.31,15600.0,31.32,31.34,31.31,31.31,15600.0
2010-04-12 10:45:00,31.32,31.34,31.3,31.31,17700.0,31.32,31.34,31.3,31.31,17700.0
2010-04-12 10:50:00,31.31,31.33,31.3,31.3,17000.0,31.31,31.33,31.3,31.3,17000.0
2010-04-12 10:55:00,31.3,31.32,31.3,31.31,12400.0,31.3,31.32,31.3,31.31,12400.0
2010-04-12 11:00:00,31.31,31.33,31.3,31.3,27000.0,31.31,31.33,31.3,31.3,27000.0
2010-04-12 11:05:00,31.3,31.32,31.3,31.32,17100.0,31.3,31.32,31.3,31.32,17100.0
2010-04-12 11:10:00,31.32,31.34,31.31,31.33,18600.0,31.32,31.34,31.31,31.33,18600.0
2010-04-12 11:15:00,31.33,31.33,31.27,31.28,50500.0,31.33,31.33,31.27,31.28,50500.0
2010-04-12 11:20:00,31.27,31.33,31.27,31.31,12500.0,31.27,31.33,31.27,31.31,12500.0
2010-04-12 11:25:00,31.31,31.32,31.28,31.28,4000.0,31.31,31.32,31.28,31.28,4000.0
2010-04-12 11:30:00,31.28,31.35,31.27,31.33,31700.0,31.28,31.35,31.27,31.33,31700.0
2010-04-12 11:35:00,31.34,31.39,31.34,31.35,8400.0,31.34,31.39,31.34,31.35,8400.0
2010-04-12 11:40:00,31.34,31.36,31.33,31.36,9700.0,31.34,31.36,31.33,31.36,9700.0
2010-04-12 11:45:00,31.36,31.37,31.35,31.37,11400.0,31.36,31.37,31.35,31.37,11400.0
2010-04-12 11:50:00,31.37,31.38,31.34,31.35,13400.0,31.37,31.38,31.34,31.35,13400.0
2010-04-12 11:55:00,31.35,31.4,31.34,31.38,28300.0,31.35,31.4,31.34,31.38,28300.0
2010-04-12 12:00:00,31.38,31.4,31.36,31.36,6900.0,31.38,31.4,31.36,31.36,6900.0
2010-04-12 12:05:00,31.35,31.35,31.3,31.3,19100.0,31.35,31.35,31.3,31.3,19100.0
2010-04-12 12:10:00,31.31,31.38,31.31,31.36,32100.0,31.31,31.38,31.31,31.36,32100.0
2010-04-12 12:15:00,31.37,31.37,31.34,31.36,5500.0,31.37,31.37,31.34,31.36,5500.0
2010-04-12 12:20:00,31.37,31.37,31.33,31.34,10500.0,31.37,31.37,31.33,31.34,10500.0
2010-04-12 12:25:00,31.34,31.37,31.33,31.36,8100.0,31.34,31.37,31.33,31.36,8100.0
2010-04-12 12:30:00,31.36,31.36,31.35,31.35,2900.0,31.36,31.36,31.35,31.35,2900.0
2010-04-12 12:35:00,31.35,31.35,31.35,31.35,7400.0,31.35,31.35,31.35,31.35,7400.0
2010-04-12 12:40:00,31.35,31.35,31.35,31.35,2500.0,31.35,31.35,31.35,31.35,2500.0
2010-04-12 12:45:00,31.35,31.38,31.35,31.37,12200.0,31.35,31.38,31.35,31.37,12200.0
2010-04-12 12:50:00,31.38,31.38,31.35,31.38,13000.0,31.38,31.38,31.35,31.38,13000.0
2010-04-12 12:55:00,31.39,31.41,31.37,31.41,10900.0,31.39,31.41,31.37,31.41,10900.0
2010-04-12 13:00:00,31.41,31.44,31.41,31.43,11100.0,31.41,31.44,31.41,31.43,11100.0
2010-04-12 13:05:00,31.43,31.45,31.41,31.42,13500.0,31.43,31.45,31.41,31.42,13500.0
2010-04-12 13:10:00,31.42,31.45,31.42,31.45,10200.0,31.42,31.45,31.42,31.45,10200.0
2010-04-12 13:15:00,31.44,31.44,31.41,31.44,10800.0,31.44,31.44,31.41,31.44,10800.0
2010-04-12 13:20:00,31.45,31.45,31.41,31.41,8800.0,31.45,31.45,31.41,31.41,8800.0
2010-04-12 13:25:00,31.41,31.42,31.38,31.38,8400.0,31.41,31.42,31.38,31.38,8400.0
2010-04-12 13:30:00,31.39,31.41,31.38,31.38,13400.0,31.39,31.41,31.38,31.38,13400.0
2010-04-12 13:35:00,31.38,31.38,31.36,31.36,6400.0,31.38,31.38,31.36,31.36,6400.0
2010-04-12 13:40:00,31.37,31.39,31.35,31.35,12600.0,31.37,31.39,31.35,31.35,12600.0
2010-04-12 13:45:00,31.35,31.39,31.35,31.38,19700.0,31.35,31.39,31.35,31.38,19700.0
2010-04-12 13:50:00,31.38,31.41,31.37,31.37,13700.0,31.38,31.41,31.37,31.37,13700.0
2010-04-12 13:55:00,31.37,31.38,31.35,31.36,11600.0,31.37,31.38,31.35,31.36,11600.0
2010-04-12 14:00:00,31.36,31.39,31.35,31.37,16100.0,31.36,31.39,31.35,31.37,16100.0
2010-04-12 14:05:00,31.37,31.39,31.35,31.35,15400.0,31.37,31.39,31.35,31.35,15400.0
2010-04-12 14:10:00,31.36,31.39,31.36,31.36,11400.0,31.36,31.39,31.36,31.36,11400.0
2010-04-12 14:15:00,31.36,31.41,31.36,31.4,31400.0,31.36,31.41,31.36,31.4,31400.0
2010-04-12 14:20:00,31.39,31.41,31.38,31.41,8700.0,31.39,31.41,31.38,31.41,8700.0
2010-04-12 14:25:00,31.41,31.42,31.4,31.4,7700.0,31.41,31.42,31.4,31.4,7700.0
2010-04-12 14:30:00,31.4,31.44,31.39,31.44,25500.0,31.4,31.44,31.39,31.44,25500.0
2010-04-12 14:35:00,31.44,31.45,31.42,31.43,15600.0,31.44,31.45,31.42,31.43,15600.0
2010-04-12 14:40:00,31.43,31.45,31.39,31.45,16600.0,31.43,31.45,31.39,31.45,16600.0
2010-04-12 14:45:00,31.45,31.47,31.43,31.46,18100.0,31.45,31.47,31.43,31.46,18100.0
2010-04-12 14:50:00,31.46,31.47,31.45,31.47,10500.0,31.46,31.47,31.45,31.47,10500.0
2010-04-12 14:55:00,31.47,31.5,31.46,31.47,29000.0,31.47,31.5,31.46,31.47,29000.0
2010-04-12 15:00:00,31.47,31.48,31.43,31.43,16000.0,31.47,31.48,31.43,31.43,16000.0
2010-04-12 15:05:00,31.43,31.49,31.43,31.46,25400.0,31.43,31.49,31.43,31.46,25400.0
2010-04-12 15:10:00,31.46,31.47,31.41,31.45,28500.0,31.46,31.47,31.41,31.45,28500.0
2010-04-12 15:15:00,31.45,31.45,31.38,31.42,20700.0,31.45,31.45,31.38,31.42,20700.0
2010-04-12 15:20:00,31.42,31.43,31.34,31.38,62100.0,31.42,31.43,31.34,31.38,62100.0
2010-04-12 15:25:00,31.38,31.41,31.36,31.38,46700.0,31.38,31.41,31.36,31.38,46700.0
2010-04-12 15:30:00,31.38,31.38,31.35,31.36,33800.0,31.38,31.38,31.35,31.36,33800.0
2010-04-12 15:35:00,31.36,31.41,31.35,31.41,50800.0,31.36,31.41,31.35,31.41,50800.0
2010-04-12 15:40:00,31.4,31.41,31.36,31.39,28100.0,31.4,31.41,31.36,31.39,28100.0
2010-04-12 15:45:00,31.39,31.43,31.36,31.42,76200.0,31.39,31.43,31.36,31.42,76200.0
2010-04-12 15:50:00,31.43,31.46,31.41,31.42,117700.0,31.43,31.46,31.41,31.42,117700.0
2010-04-12 15:55:00,31.42,31.43,31.38,31.43,143600.0,31.42,31.43,31.38,31.43,143600.0
2010-04-13 09:30:00,31.46,31.47,31.28,31.28,27800.0,31.46,31.47,31.28,31.28,27800.0
2010-04-13 09:35:00,31.3,31.38,31.3,31.33,34200.0,31.3,31.38,31.3,31.33,34200.0
2010-04-13 09:40:00,31.32,31.47,31.32,31.45,18400.0,31.32,31.47,31.32,31.45,18400.0
2010-04-13 09:45:00,31.44,31.47,31.41,31.44,227200.0,31.44,31.47,31.41,31.44,227200.0
2010-04-13 09:50:00,31.43,31.54,31.43,31.51,40100.0,31.43,31.54,31.43,31.51,40100.0
2010-04-13 09:55:00,31.51,31.53,31.5,31.52,78800.0,31.51,31.53,31.5,31.52,78800.0
2010-04-13 10:00:00,31.53,31.59,31.52,31.59,59300.0,31.53,31.59,31.52,31.59,59300.0
2010-04-13 10:05:00,31.59,31.6,31.58,31.58,119200.0,31.59,31.6,31.58,31.58,119200.0
2010-04-13 10:10:00,31.58,31.59,31.57,31.58,25400.0,31.58,31.59,31.57,31.58,25400.0
2010-04-13 10:15:00,31.58,31.62,31.53,31.53,45700.0,31.58,31.62,31.53,31.53,45700.0
2010-04-13 10:20:00,31.54,31.55,31.5,31.51,38800.0,31.54,31.55,31.5,31.51,38800.0
2010-04-13 10:25:00,31.51,31.52,31.49,31.5,274200.0,31.51,31.52,31.49,31.5,274200.0
2010-04-13 10:30:00,31.51,31.53,31.5,31.53,44700.0,31.51,31.53,31.5,31.53,44700.0
2010-04-13 10:35:00,31.53,31.53,31.49,31.52,88000.0,31.53,31.53,31.49,31.52,88000.0
2010-04-13 10:40:00,31.52,31.57,31.52,31.57,40100.0,31.52,31.57,31.52,31.57,40100.0
2010-04-13 10:45:00,31.57,31.61,31.56,31.59,99800.0,31.57,31.61,31.56,31.59,99800.0
2010-04-13 10:50:00,31.59,31.63,31.57,31.63,24000.0,31.59,31.63,31.57,31.63,24000.0
2010-04-13 10:55:00,31.63,31.63,31.56,31.58,17500.0,31.63,31.63,31.56,31.58,17500.0
2010-04-13 11:00:00,31.58,31.59,31.54,31.55,19100.0,31.58,31.59,31.54,31.55,19100.0
2010-04-13 11:05:00,31.55,31.57,31.53,31.53,33700.0,31.55,31.57,31.53,31.53,33700.0
2010-04-13 11:10:00,31.53,31.54,31.5,31.52,17800.0,31.53,31.54,31.5,31.52,17800.0
2010-04-13 11:15:00,31.52,31.56,31.52,31.56,17100.0,31.52,31.56,31.52,31.56,17100.0
2010-04-13 11:20:00,31.55,31.61,31.54,31.57,57800.0,31.55,31.61,31.54,31.57,57800.0
2010-04-13 11:25:00,31.57,31.57,31.54,31.54,26000.0,31.57,31.57,31.54,31.54,26000.0
2010-04-13 11:30:00,31.54,31.59,31.54,31.59,32300.0,31.54,31.59,31.54,31.59,32300.0
2010-04-13 11:35:00,31.59,31.59,31.55,31.55,21500.0,31.59,31.59,31.55,31.55,21500.0
2010-04-13 11:40:00,31.55,31.58,31.55,31.55,15300.0,31.55,31.58,31.55,31.55,15300.0
2010-04-13 11:45:00,31.56,31.58,31.53,31.57,22600.0,31.56,31.58,31.53,31.57,22600.0
2010-04-13 11:50:00,31.56,31.56,31.54,31.55,18700.0,31.56,31.56,31.54,31.55,18700.0
2010-04-13 11:55:00,31.55,31.6,31.55,31.6,13300.0,31.55,31.6,31.55,31.6,13300.0
2010-04-13 12:00:00,31.6,31.6,31.54,31.54,12500.0,31.6,31.6,31.54,31.54,12500.0
2010-04-13 12:05:00,31.56,31.56,31.54,31.54,6100.0,31.56,31.56,31.54,31.54,6100.0
2010-04-13 12:10:00,31.55,31.59,31.54,31.57,23400.0,31.55,31.59,31.54,31.57,23400.0
2010-04-13 12:15:00,31.57,31.65,31.57,31.65,31400.0,31.57,31.65,31.57,31.65,31400.0
2010-04-13 12:20:00,31.66,31.66,31.62,31.63,17000.0,31.66,31.66,31.62,31.63,17000.0
2010-04-13 12:25:00,31.63,31.68,31.63,31.65,20300.0,31.63,31.68,31.63,31.65,20300.0
2010-04-13 12:30:00,31.65,31.66,31.64,31.65,15600.0,31.65,31.66,31.64,31.65,15600.0
2010-04-13 12:35:00,31.64,31.64,31.63,31.64,6100.0,31.64,31.64,31.63,31.64,6100.0
2010-04-13 12:40:00,31.64,31.64,31.62,31.64,11000.0,31.64,31.64,31.62,31.64,11000.0
2010-04-13 12:45:00,31.64,31.64,31.62,31.62,2900.0,31.64,31.64,31.62,31.62,2900.0
2010-04-13 12:50:00,31.62,31.63,31.59,31.59,19500.0,31.62,31.63,31.59,31.59,19500.0
2010-04-13 12:55:00,31.58,31.62,31.58,31.6,18000.0,31.58,31.62,31.58,31.6,18000.0
2010-04-13 13:00:00,31.6,31.65,31.6,31.64,23700.0,31.6,31.65,31.6,31.64,23700.0
2010-04-13 13:05:00,31.64,31.65,31.62,31.64,16700.0,31.64,31.65,31.62,31.64,16700.0
2010-04-13 13:10:00,31.63,31.65,31.61,31.61,68900.0,31.63,31.65,31.61,31.61,68900.0
2010-04-13 13:15:00,31.61,31.62,31.56,31.56,37400.0,31.61,31.62,31.56,31.56,37400.0
2010-04-13 13:20:00,31.56,31.57,31.54,31.55,46600.0,31.56,31.57,31.54,31.55,46600.0
2010-04-13 13:25:00,31.56,31.57,31.54,31.55,52500.0,31.56,31.57,31.54,31.55,52500.0
2010-04-13 13:30:00,31.55,31.57,31.54,31.55,21000.0,31.55,31.57,31.54,31.55,21000.0
2010-04-13 13:35:00,31.56,31.57,31.55,31.57,24200.0,31.56,31.57,31.55,31.57,24200.0
2010-04-13 13:40:00,31.57,31.58,31.55,31.55,31600.0,31.57,31.58,31.55,31.55,31600.0
2010-04-13 13:45:00,31.55,31.57,31.55,31.56,37400.0,31.55,31.57,31.55,31.56,37400.0
2010-04-13 13:50:00,31.56,31.58,31.55,31.57,28800.0,31.56,31.58,31.55,31.57,28800.0
2010-04-13 13:55:00,31.57,31.57,31.55,31.56,31300.0,31.57,31.57,31.55,31.56,31300.0
2010-04-13 14:00:00,31.55,31.56,31.54,31.55,37700.0,31.55,31.56,31.54,31.55,37700.0
2010-04-13 14:05:00,31.55,31.57,31.54,31.55,48700.0,31.55,31.57,31.54,31.55,48700.0
2010-04-13 14:10:00,31.55,31.56,31.54,31.56,31200.0,31.55,31.56,31.54,31.56,31200.0
2010-04-13 14:15:00,31.56,31.58,31.56,31.58,13600.0,31.56,31.58,31.56,31.58,13600.0
2010-04-13 14:20:00,31.58,31.58,31.55,31.58,12100.0,31.58,31.58,31.55,31.58,12100.0
2010-04-13 14:25:00,31.57,31.59,31.56,31.57,15100.0,31.57,31.59,31.56,31.57,15100.0
2010-04-13 14:30:00,31.55,31.59,31.55,31.59,21200.0,31.55,31.59,31.55,31.59,21200.0
2010-04-13 14:35:00,31.6,31.61,31.58,31.58,27500.0,31.6,31.61,31.58,31.58,27500.0
2010-04-13 14:40:00,31.58,31.61,31.58,31.58,19200.0,31.58,31.61,31.58,31.58,19200.0
2010-04-13 14:45:00,31.58,31.61,31.57,31.6,15100.0,31.58,31.61,31.57,31.6,15100.0
2010-04-13 14:50:00,31.6,31.64,31.59,31.64,29900.0,31.6,31.64,31.59,31.64,29900.0
2010-04-13 14:55:00,31.64,31.67,31.59,31.6,29600.0,31.64,31.67,31.59,31.6,29600.0
2010-04-13 15:00:00,31.59,31.61,31.58,31.61,14700.0,31.59,31.61,31.58,31.61,14700.0
2010-04-13 15:05:00,31.61,31.62,31.57,31.58,22100.0,31.61,31.62,31.57,31.58,22100.0
2010-04-13 15:10:00,31.58,31.6,31.58,31.59,18400.0,31.58,31.6,31.58,31.59,18400.0
2010-04-13 15:15:00,31.58,31.67,31.57,31.67,66300.0,31.58,31.67,31.57,31.67,66300.0
2010-04-13 15:20:00,31.66,31.72,31.65,31.67,52000.0,31.66,31.72,31.65,31.67,52000.0
2010-04-13 15:25:00,31.67,31.68,31.63,31.65,35200.0,31.67,31.68,31.63,31.65,35200.0
2010-04-13 15:30:00,31.65,31.66,31.63,31.65,56800.0,31.65,31.66,31.63,31.65,56800.0
2010-04-13 15:35:00,31.65,31.66,31.65,31.65,62100.0,31.65,31.66,31.65,31.65,62100.0
2010-04-13 15:40:00,31.65,31.67,31.64,31.67,90600.0,31.65,31.67,31.64,31.67,90600.0
2010-04-13 15:45:00,31.66,31.67,31.65,31.67,56000.0,31.66,31.67,31.65,31.67,56000.0
2010-04-13 15:50:00,31.67,31.71,31.66,31.67,126100.0,31.67,31.71,31.66,31.67,126100.0
2010-04-13 15:55:00,31.67,31.7,31.67,31.7,154000.0,31.67,31.7,31.67,31.7,154000.0
2010-04-14 09:30:00,31.61,31.68,31.52,31.66,90300.0,31.61,31.68,31.52,31.66,90300.0
2010-04-14 09:35:00,31.66,31.67,31.63,31.65,19300.0,31.66,31.67,31.63,31.65,19300.0
2010-04-14 09:40:00,31.65,31.66,31.64,31.65,16900.0,31.65,31.66,31.64,31.65,16900.0
2010-04-14 09:45:00,31.66,31.71,31.65,31.69,24300.0,31.66,31.71,31.65,31.69,24300.0
2010-04-14 09:50:00,31.68,31.68,31.65,31.65,10100.0,31.68,31.68,31.65,31.65,10100.0
2010-04-14 09:55:00,31.65,31.67,31.64,31.66,17600.0,31.65,31.67,31.64,31.66,17600.0
2010-04-14 10:00:00,31.66,31.75,31.64,31.75,28600.0,31.66,31.75,31.64,31.75,28600.0
2010-04-14 10:05:00,31.75,31.75,31.7,31.73,9900.0,31.75,31.75,31.7,31.73,9900.0
2010-04-14 10:10:00,31.72,31.72,31.61,31.61,42400.0,31.72,31.72,31.61,31.61,42400.0
2010-04-14 10:15:00,31.61,31.66,31.6,31.66,18000.0,31.61,31.66,31.6,31.66,18000.0
2010-04-14 10:20:00,31.65,31.65,31.58,31.59,17500.0,31.65,31.65,31.58,31.59,17500.0
2010-04-14 10:25:00,31.58,31.59,31.53,31.55,26800.0,31.58,31.59,31.53,31.55,26800.0
2010-04-14 10:30:00,31.55,31.59,31.49,31.53,29600.0,31.55,31.59,31.49,31.53,29600.0
2010-04-14 10:35:00,31.54,31.61,31.54,31.6,16500.0,31.54,31.61,31.54,31.6,16500.0
2010-04-14 10:40:00,31.6,31.62,31.54,31.55,16200.0,31.6,31.62,31.54,31.55,16200.0
2010-04-14 10:45:00,31.54,31.56,31.53,31.56,11200.0,31.54,31.56,31.53,31.56,11200.0
2010-04-14 10:50:00,31.57,31.57,31.53,31.55,7200.0,31.57,31.57,31.53,31.55,7200.0
2010-04-14 10:55:00,31.54,31.58,31.53,31.57,12800.0,31.54,31.58,31.53,31.57,12800.0
2010-04-14 11:00:00,31.57,31.58,31.54,31.54,17900.0,31.57,31.58,31.54,31.54,17900.0
2010-04-14 11:05:00,31.54,31.55,31.52,31.53,11600.0,31.54,31.55,31.52,31.53,11600.0
2010-04-14 11:10:00,31.52,31.54,31.5,31.53,10800.0,31.52,31.54,31.5,31.53,10800.0
2010-04-14 11:15:00,31.53,31.54,31.51,31.53,10600.0,31.53,31.54,31.51,31.53,10600.0
2010-04-14 11:20:00,31.52,31.53,31.51,31.52,14200.0,31.52,31.53,31.51,31.52,14200.0
2010-04-14 11:25:00,31.51,31.54,31.5,31.51,32700.0,31.51,31.54,31.5,31.51,32700.0
2010-04-14 11:30:00,31.51,31.51,31.49,31.5,21800.0,31.51,31.51,31.49,31.5,21800.0
2010-04-14 11:35:00,31.5,31.53,31.48,31.49,15700.0,31.5,31.53,31.48,31.49,15700.0
2010-04-14 11:40:00,31.5,31.52,31.5,31.52,6600.0,31.5,31.52,31.5,31.52,6600.0
2010-04-14 11:45:00,31.52,31.54,31.5,31.5,8200.0,31.52,31.54,31.5,31.5,8200.0
2010-04-14 11:50:00,31.5,31.51,31.48,31.5,10700.0,31.5,31.51,31.48,31.5,10700.0
2010-04-14 11:55:00,31.51,31.51,31.5,31.51,6400.0,31.51,31.51,31.5,31.51,6400.0
2010-04-14 12:00:00,31.51,31.51,31.49,31.49,7600.0,31.51,31.51,31.49,31.49,7600.0
2010-04-14 12:05:00,31.5,31.5,31.49,31.49,6200.0,31.5,31.5,31.49,31.49,6200.0
2010-04-14 12:10:00,31.5,31.5,31.48,31.49,20000.0,31.5,31.5,31.48,31.49,20000.0
2010-04-14 12:15:00,31.49,31.54,31.49,31.49,37800.0,31.49,31.54,31.49,31.49,37800.0
2010-04-14 12:20:00,31.49,31.52,31.48,31.49,14000.0,31.49,31.52,31.48,31.49,14000.0
2010-04-14 12:25:00,31.49,31.51,31.48,31.5,15200.0,31.49,31.51,31.48,31.5,15200.0
2010-04-14 12:30:00,31.49,31.55,31.49,31.53,19400.0,31.49,31.55,31.49,31.53,19400.0
2010-04-14 12:35:00,31.54,31.57,31.53,31.53,16300.0,31.54,31.57,31.53,31.53,16300.0
2010-04-14 12:40:00,31.53,31.53,31.52,31.52,3100.0,31.53,31.53,31.52,31.52,3100.0
2010-04-14 12:45:00,31.53,31.55,31.53,31.54,31200.0,31.53,31.55,31.53,31.54,31200.0
2010-04-14 12:50:00,31.53,31.56,31.53,31.55,19600.0,31.53,31.56,31.53,31.55,19600.0
2010-04-14 12:55:00,31.56,31.56,31.52,31.53,11100.0,31.56,31.56,31.52,31.53,11100.0
2010-04-14 13:00:00,31.54,31.57,31.52,31.52,12700.0,31.54,31.57,31.52,31.52,12700.0
2010-04-14 13:05:00,31.52,31.54,31.52,31.54,12300.0,31.52,31.54,31.52,31.54,12300.0
2010-04-14 13:10:00,31.53,31.56,31.53,31.54,14500.0,31.53,31.56,31.53,31.54,14500.0
2010-04-14 13:15:00,31.54,31.56,31.53,31.53,11100.0,31.54,31.56,31.53,31.53,11100.0
2010-04-14 13:20:00,31.54,31.56,31.53,31.54,13800.0,31.54,31.56,31.53,31.54,13800.0
2010-04-14 13:25:00,31.54,31.59,31.54,31.58,12200.0,31.54,31.59,31.54,31.58,12200.0
2010-04-14 13:30:00,31.59,31.6,31.57,31.58,5500.0,31.59,31.6,31.57,31.58,5500.0
2010-04-14 13:35:00,31.58,31.6,31.57,31.6,26500.0,31.58,31.6,31.57,31.6,26500.0
2010-04-14 13:40:00,31.59,31.6,31.57,31.57,25300.0,31.59,31.6,31.57,31.57,25300.0
2010-04-14 13:45:00,31.57,31.58,31.56,31.57,5200.0,31.57,31.58,31.56,31.57,5200.0
2010-04-14 13:50:00,31.58,31.61,31.57,31.57,12900.0,31.58,31.61,31.57,31.57,12900.0
2010-04-14 13:55:00,31.57,31.58,31.56,31.56,6000.0,31.57,31.58,31.56,31.56,6000.0
2010-04-14 14:00:00,31.56,31.58,31.56,31.58,7800.0,31.56,31.58,31.56,31.58,7800.0
2010-04-14 14:05:00,31.57,31.63,31.57,31.6,17100.0,31.57,31.63,31.57,31.6,17100.0
2010-04-14 14:10:00,31.6,31.63,31.58,31.59,39500.0,31.6,31.63,31.58,31.59,39500.0
2010-04-14 14:15:00,31.59,31.59,31.57,31.58,12800.0,31.59,31.59,31.57,31.58,12800.0
2010-04-14 14:20:00,31.58,31.59,31.56,31.59,41000.0,31.58,31.59,31.56,31.59,41000.0
2010-04-14 14:25:00,31.59,31.61,31.58,31.61,15600.0,31.59,31.61,31.58,31.61,15600.0
2010-04-14 14:30:00,31.6,31.66,31.6,31.63,14100.0,31.6,31.66,31.6,31.63,14100.0
2010-04-14 14:35:00,31.63,31.64,31.61,31.64,15600.0,31.63,31.64,31.61,31.64,15600.0
2010-04-14 14:40:00,31.63,31.64,31.63,31.64,2800.0,31.63,31.64,31.63,31.64,2800.0
2010-04-14 14:45:00,31.63,31.64,31.61,31.62,14700.0,31.63,31.64,31.61,31.62,14700.0
2010-04-14 14:50:00,31.62,31.63,31.6,31.6,11300.0,31.62,31.63,31.6,31.6,11300.0
2010-04-14 14:55:00,31.61,31.62,31.6,31.61,13200.0,31.61,31.62,31.6,31.61,13200.0
2010-04-14 15:00:00,31.62,31.62,31.6,31.6,36100.0,31.62,31.62,31.6,31.6,36100.0
2010-04-14 15:05:00,31.59,31.6,31.58,31.59,9500.0,31.59,31.6,31.58,31.59,9500.0
2010-04-14 15:10:00,31.59,31.6,31.58,31.58,11100.0,31.59,31.6,31.58,31.58,11100.0
2010-04-14 15:15:00,31.58,31.59,31.56,31.57,40900.0,31.58,31.59,31.56,31.57,40900.0
2010-04-14 15:20:00,31.57,31.6,31.57,31.6,22900.0,31.57,31.6,31.57,31.6,22900.0
2010-04-14 15:25:00,31.6,31.6,31.56,31.58,54200.0,31.6,31.6,31.56,31.58,54200.0
2010-04-14 15:30:00,31.58,31.64,31.57,31.64,40800.0,31.58,31.64,31.57,31.64,40800.0
2010-04-14 15:35:00,31.64,31.71,31.63,31.71,46000.0,31.64,31.71,31.63,31.71,46000.0
2010-04-14 15:40:00,31.72,31.72,31.68,31.7,32900.0,31.72,31.72,31.68,31.7,32900.0
2010-04-14 15:45:00,31.69,31.7,31.66,31.66,21900.0,31.69,31.7,31.66,31.66,21900.0
2010-04-14 15:50:00,31.67,31.71,31.67,31.68,75200.0,31.67,31.71,31.67,31.68,75200.0
2010-04-14 15:55:00,31.67,31.74,31.67,31.74,146500.0,31.67,31.74,31.67,31.74,146500.0
2010-04-15 09:30:00,31.62,31.62,31.5,31.53,41600.0,31.62,31.62,31.5,31.53,41600.0
2010-04-15 09:35:00,31.53,31.56,31.45,31.52,218900.0,31.53,31.56,31.45,31.52,218900.0
2010-04-15 09:40:00,31.52,31.55,31.49,31.54,104200.0,31.52,31.55,31.49,31.54,104200.0
2010-04-15 09:45:00,31.54,31.67,31.54,31.64,61700.0,31.54,31.67,31.54,31.64,61700.0
2010-04-15 09:50:00,31.64,31.71,31.64,31.7,23200.0,31.64,31.71,31.64,31.7,23200.0
2010-04-15 09:55:00,31.7,31.72,31.64,31.69,23600.0,31.7,31.72,31.64,31.69,23600.0
2010-04-15 10:00:00,31.7,31.71,31.64,31.68,15300.0,31.7,31.71,31.64,31.68,15300.0
2010-04-15 10:05:00,31.69,31.76,31.69,31.72,21700.0,31.69,31.76,31.69,31.72,21700.0
2010-04-15 10:10:00,31.73,31.75,31.69,31.7,10400.0,31.73,31.75,31.69,31.7,10400.0
2010-04-15 10:15:00,31.7,31.7,31.66,31.66,15100.0,31.7,31.7,31.66,31.66,15100.0
2010-04-15 10:20:00,31.66,31.69,31.65,31.68,18100.0,31.66,31.69,31.65,31.68,18100.0
2010-04-15 10:25:00,31.68,31.7,31.62,31.62,18300.0,31.68,31.7,31.62,31.62,18300.0
2010-04-15 10:30:00,31.62,31.66,31.61,31.64,18500.0,31.62,31.66,31.61,31.64,18500.0
2010-04-15 10:35:00,31.65,31.67,31.62,31.62,14800.0,31.65,31.67,31.62,31.62,14800.0
2010-04-15 10:40:00,31.61,31.75,31.61,31.72,16000.0,31.61,31.75,31.61,31.72,16000.0
2010-04-15 10:45:00,31.73,31.73,31.64,31.68,16000.0,31.73,31.73,31.64,31.68,16000.0
2010-04-15 10:50:00,31.67,31.69,31.64,31.64,10000.0,31.67,31.69,31.64,31.64,10000.0
2010-04-15 10:55:00,31.64,31.67,31.62,31.67,15700.0,31.64,31.67,31.62,31.67,15700.0
2010-04-15 11:00:00,31.67,31.7,31.67,31.69,20300.0,31.67,31.7,31.67,31.69,20300.0
2010-04-15 11:05:00,31.69,31.7,31.68,31.69,9400.0,31.69,31.7,31.68,31.69,9400.0
2010-04-15 11:10:00,31.69,31.72,31.69,31.7,7600.0,31.69,31.72,31.69,31.7,7600.0
2010-04-15 11:15:00,31.7,31.72,31.68,31.72,20800.0,31.7,31.72,31.68,31.72,20800.0
2010-04-15 11:20:00,31.72,31.76,31.71,31.76,37800.0,31.72,31.76,31.71,31.76,37800.0
2010-04-15 11:25:00,31.75,31.78,31.75,31.77,27500.0,31.75,31.78,31.75,31.77,27500.0
2010-04-15 11:30:00,31.76,31.77,31.75,31.75,25900.0,31.76,31.77,31.75,31.75,25900.0
2010-04-15 11:35:00,31.75,31.77,31.73,31.75,34800.0,31.75,31.77,31.73,31.75,34800.0
2010-04-15 11:40:00,31.75,31.75,31.71,31.74,20900.0,31.75,31.75,31.71,31.74,20900.0
2010-04-15 11:45:00,31.73,31.74,31.7,31.73,14900.0,31.73,31.74,31.7,31.73,14900.0
2010-04-15 11:50:00,31.73,31.76,31.73,31.75,6700.0,31.73,31.76,31.73,31.75,6700.0
2010-04-15 11:55:00,31.76,31.76,31.7,31.72,13500.0,31.76,31.76,31.7,31.72,13500.0
2010-04-15 12:00:00,31.72,31.73,31.71,31.72,7700.0,31.72,31.73,31.71,31.72,7700.0
2010-04-15 12:05:00,31.72,31.74,31.71,31.73,8300.0,31.72,31.74,31.71,31.73,8300.0
2010-04-15 12:10:00,31.73,31.75,31.7,31.75,16100.0,31.73,31.75,31.7,31.75,16100.0
2010-04-15 12:15:00,31.75,31.78,31.74,31.76,7100.0,31.75,31.78,31.74,31.76,7100.0
2010-04-15 12:20:00,31.76,31.77,31.72,31.72,7100.0,31.76,31.77,31.72,31.72,7100.0
2010-04-15 12:25:00,31.72,31.73,31.7,31.72,15900.0,31.72,31.73,31.7,31.72,15900.0
2010-04-15 12:30:00,31.73,31.76,31.72,31.75,12600.0,31.73,31.76,31.72,31.75,12600.0
2010-04-15 12:35:00,31.76,31.77,31.74,31.76,12200.0,31.76,31.77,31.74,31.76,12200.0
2010-04-15 12:40:00,31.77,31.77,31.72,31.72,11600.0,31.77,31.77,31.72,31.72,11600.0
2010-04-15 12:45:00,31.72,31.74,31.71,31.73,9800.0,31.72,31.74,31.71,31.73,9800.0
2010-04-15 12:50:00,31.73,31.74,31.72,31.73,5500.0,31.73,31.74,31.72,31.73,5500.0
2010-04-15 12:55:00,31.73,31.77,31.73,31.77,6000.0,31.73,31.77,31.73,31.77,6000.0
2010-04-15 13:00:00,31.77,31.78,31.75,31.75,9700.0,31.77,31.78,31.75,31.75,9700.0
2010-04-15 13:05:00,31.75,31.77,31.75,31.77,7400.0,31.75,31.77,31.75,31.77,7400.0
2010-04-15 13:10:00,31.77,31.82,31.77,31.82,18000.0,31.77,31.82,31.77,31.82,18000.0
2010-04-15 13:15:00,31.82,31.85,31.82,31.84,5900.0,31.82,31.85,31.82,31.84,5900.0
2010-04-15 13:20:00,31.84,31.85,31.83,31.84,12600.0,31.84,31.85,31.83,31.84,12600.0
2010-04-15 13:25:00,31.83,31.88,31.83,31.88,16100.0,31.83,31.88,31.83,31.88,16100.0
2010-04-15 13:30:00,31.88,31.89,31.85,31.85,23400.0,31.88,31.89,31.85,31.85,23400.0
2010-04-15 13:35:00,31.85,31.86,31.84,31.84,25500.0,31.85,31.86,31.84,31.84,25500.0
2010-04-15 13:40:00,31.84,31.85,31.84,31.85,2400.0,31.84,31.85,31.84,31.85,2400.0
2010-04-15 13:45:00,31.84,31.85,31.81,31.82,16200.0,31.84,31.85,31.81,31.82,16200.0
2010-04-15 13:50:00,31.81,31.81,31.78,31.8,15400.0,31.81,31.81,31.78,31.8,15400.0
2010-04-15 13:55:00,31.8,31.84,31.8,31.82,40300.0,31.8,31.84,31.8,31.82,40300.0
2010-04-15 14:00:00,31.81,31.83,31.81,31.82,18800.0,31.81,31.83,31.81,31.82,18800.0
2010-04-15 14:05:00,31.82,31.83,31.79,31.79,13000.0,31.82,31.83,31.79,31.79,13000.0
2010-04-15 14:10:00,31.79,31.81,31.78,31.8,15500.0,31.79,31.81,31.78,31.8,15500.0
2010-04-15 14:15:00,31.81,31.82,31.8,31.8,4300.0,31.81,31.82,31.8,31.8,4300.0
2010-04-15 14:20:00,31.8,31.83,31.8,31.81,13900.0,31.8,31.83,31.8,31.81,13900.0
2010-04-15 14:25:00,31.8,31.8,31.78,31.8,11500.0,31.8,31.8,31.78,31.8,11500.0
2010-04-15 14:30:00,31.8,31.8,31.78,31.79,14400.0,31.8,31.8,31.78,31.79,14400.0
2010-04-15 14:35:00,31.79,31.79,31.76,31.77,29000.0,31.79,31.79,31.76,31.77,29000.0
2010-04-15 14:40:00,31.77,31.78,31.77,31.77,10400.0,31.77,31.78,31.77,31.77,10400.0
2010-04-15 14:45:00,31.78,31.81,31.78,31.8,15100.0,31.78,31.81,31.78,31.8,15100.0
2010-04-15 14:50:00,31.79,31.82,31.78,31.8,20500.0,31.79,31.82,31.78,31.8,20500.0
2010-04-15 14:55:00,31.8,31.82,31.79,31.82,20700.0,31.8,31.82,31.79,31.82,20700.0
2010-04-15 15:00:00,31.82,31.83,31.78,31.78,36100.0,31.82,31.83,31.78,31.78,36100.0
2010-04-15 15:05:00,31.79,31.8,31.79,31.8,4300.0,31.79,31.8,31.79,31.8,4300.0
2010-04-15 15:10:00,31.8,31.83,31.78,31.79,22100.0,31.8,31.83,31.78,31.79,22100.0
2010-04-15 15:15:00,31.78,31.83,31.78,31.82,28400.0,31.78,31.83,31.78,31.82,28400.0
2010-04-15 15:20:00,31.83,31.85,31.82,31.83,45200.0,31.83,31.85,31.82,31.83,45200.0
2010-04-15 15:25:00,31.82,31.83,31.8,31.81,11100.0,31.82,31.83,31.8,31.81,11100.0
2010-04-15 15:30:00,31.81,31.82,31.76,31.76,34500.0,31.81,31.82,31.76,31.76,34500.0
2010-04-15 15:35:00,31.76,31.77,31.74,31.75,22500.0,31.76,31.77,31.74,31.75,22500.0
2010-04-15 15:40:00,31.75,31.81,31.75,31.8,21600.0,31.75,31.81,31.75,31.8,21600.0
2010-04-15 15:45:00,31.8,31.85,31.76,31.84,58300.0,31.8,31.85,31.76,31.84,58300.0
2010-04-15 15:50:00,31.85,31.87,31.81,31.87,164700.0,31.85,31.87,31.81,31.87,164700.0
2010-04-15 15:55:00,31.86,31.89,31.85,31.88,83200.0,31.86,31.89,31.85,31.88,83200.0
2010-04-16 09:30:00,31.86,31.98,31.86,31.97,321200.0,31.86,31.98,31.86,31.97,321200.0
2010-04-16 09:35:00,31.98,32.0,31.97,31.99,32600.0,31.98,32.0,31.97,31.99,32600.0
2010-04-16 09:40:00,31.99,32.01,31.86,31.87,104900.0,31.99,32.01,31.86,31.87,104900.0
2010-04-16 09:45:00,31.87,31.88,31.73,31.74,59400.0,31.87,31.88,31.73,31.74,59400.0
2010-04-16 09:50:00,31.73,31.77,31.67,31.75,56700.0,31.73,31.77,31.67,31.75,56700.0
2010-04-16 09:55:00,31.72,31.78,31.67,31.7,89800.0,31.72,31.78,31.67,31.7,89800.0
2010-04-16 10:00:00,31.71,31.89,31.67,31.87,30900.0,31.71,31.89,31.67,31.87,30900.0
2010-04-16 10:05:00,31.87,31.91,31.85,31.85,17800.0,31.87,31.91,31.85,31.85,17800.0
2010-04-16 10:10:00,31.84,31.91,31.83,31.91,17000.0,31.84,31.91,31.83,31.91,17000.0
2010-04-16 10:15:00,31.91,32.0,31.91,31.97,30700.0,31.91,32.0,31.91,31.97,30700.0
2010-04-16 10:20:00,31.98,31.98,31.91,31.91,9800.0,31.98,31.98,31.91,31.91,9800.0
2010-04-16 10:25:00,31.91,31.95,31.91,31.93,16900.0,31.91,31.95,31.91,31.93,16900.0
2010-04-16 10:30:00,31.93,32.0,31.93,32.0,19200.0,31.93,32.0,31.93,32.0,19200.0
2010-04-16 10:35:00,32.0,32.0,31.77,31.77,62700.0,32.0,32.0,31.77,31.77,62700.0
2010-04-16 10:40:00,31.78,32.0,31.78,31.93,42500.0,31.78,32.0,31.78,31.93,42500.0
2010-04-16 10:45:00,31.92,31.95,31.86,31.86,15600.0,31.92,31.95,31.86,31.86,15600.0
2010-04-16 10:50:00,31.86,31.91,31.76,31.77,26400.0,31.86,31.91,31.76,31.77,26400.0
2010-04-16 10:55:00,31.76,31.92,31.76,31.82,29200.0,31.76,31.92,31.76,31.82,29200.0
2010-04-16 11:00:00,31.81,31.86,31.81,31.86,14000.0,31.81,31.86,31.81,31.86,14000.0
2010-04-16 11:05:00,31.87,31.89,31.8,31.8,13600.0,31.87,31.89,31.8,31.8,13600.0
2010-04-16 11:10:00,31.79,31.82,31.75,31.76,28600.0,31.79,31.82,31.75,31.76,28600.0
2010-04-16 11:15:00,31.77,31.81,31.73,31.73,40700.0,31.77,31.81,31.73,31.73,40700.0
2010-04-16 11:20:00,31.74,31.82,31.73,31.8,41200.0,31.74,31.82,31.73,31.8,41200.0
2010-04-16 11:25:00,31.8,31.85,31.76,31.78,45600.0,31.8,31.85,31.76,31.78,45600.0
2010-04-16 11:30:00,31.78,31.78,31.69,31.71,73100.0,31.78,31.78,31.69,31.71,73100.0
2010-04-16 11:35:00,31.7,31.74,31.64,31.66,46500.0,31.7,31.74,31.64,31.66,46500.0
2010-04-16 11:40:00,31.66,31.67,31.6,31.61,45800.0,31.66,31.67,31.6,31.61,45800.0
2010-04-16 11:45:00,31.61,31.61,31.57,31.59,52800.0,31.61,31.61,31.57,31.59,52800.0
2010-04-16 11:50:00,31.58,31.58,31.48,31.5,65900.0,31.58,31.58,31.48,31.5,65900.0
2010-04-16 11:55:00,31.49,31.52,31.46,31.52,29000.0,31.49,31.52,31.46,31.52,29000.0
2010-04-16 12:00:00,31.52,31.53,31.45,31.47,15300.0,31.52,31.53,31.45,31.47,15300.0
2010-04-16 12:05:00,31.47,31.55,31.44,31.55,42900.0,31.47,31.55,31.44,31.55,42900.0
2010-04-16 12:10:00,31.56,31.6,31.56,31.6,43300.0,31.56,31.6,31.56,31.6,43300.0
2010-04-16 12:15:00,31.6,31.6,31.59,31.6,23800.0,31.6,31.6,31.59,31.6,23800.0
2010-04-16 12:20:00,31.6,31.6,31.58,31.6,26800.0,31.6,31.6,31.58,31.6,26800.0
2010-04-16 12:25:00,31.6,31.6,31.55,31.59,17800.0,31.6,31.6,31.55,31.59,17800.0
2010-04-16 12:30:00,31.59,31.6,31.55,31.57,25100.0,31.59,31.6,31.55,31.57,25100.0
2010-04-16 12:35:00,31.56,31.57,31.46,31.5,26900.0,31.56,31.57,31.46,31.5,26900.0
2010-04-16 12:40:00,31.5,31.56,31.5,31.56,11700.0,31.5,31.56,31.5,31.56,11700.0
2010-04-16 12:45:00,31.56,31.6,31.56,31.6,40300.0,31.56,31.6,31.56,31.6,40300.0
2010-04-16 12:50:00,31.59,31.6,31.56,31.58,17000.0,31.59,31.6,31.56,31.58,17000.0
2010-04-16 12:55:00,31.59,31.6,31.56,31.58,25200.0,31.59,31.6,31.56,31.58,25200.0
2010-04-16 13:00:00,31.58,31.62,31.56,31.56,25600.0,31.58,31.62,31.56,31.56,25600.0
2010-04-16 13:05:00,31.57,31.65,31.57,31.63,20400.0,31.57,31.65,31.57,31.63,20400.0
2010-04-16 13:10:00,31.65,31.65,31.56,31.56,10800.0,31.65,31.65,31.56,31.56,10800.0
2010-04-16 13:15:00,31.56,31.56,31.54,31.54,7800.0,31.56,31.56,31.54,31.54,7800.0
2010-04-16 13:20:00,31.54,31.55,31.51,31.51,12100.0,31.54,31.55,31.51,31.51,12100.0
2010-04-16 13:25:00,31.52,31.57,31.52,31.52,14000.0,31.52,31.57,31.52,31.52,14000.0
2010-04-16 13:30:00,31.54,31.57,31.49,31.5,66000.0,31.54,31.57,31.49,31.5,66000.0
2010-04-16 13:35:00,31.5,31.51,31.46,31.48,24700.0,31.5,31.51,31.46,31.48,24700.0
2010-04-16 13:40:00,31.49,31.56,31.49,31.53,20900.0,31.49,31.56,31.49,31.53,20900.0
2010-04-16 13:45:00,31.54,31.54,31.48,31.5,16600.0,31.54,31.54,31.48,31.5,16600.0
2010-04-16 13:50:00,31.5,31.53,31.45,31.52,17700.0,31.5,31.53,31.45,31.52,17700.0
2010-04-16 13:55:00,31.51,31.54,31.5,31.54,11000.0,31.51,31.54,31.5,31.54,11000.0
2010-04-16 14:00:00,31.54,31.56,31.53,31.55,9700.0,31.54,31.56,31.53,31.55,9700.0
2010-04-16 14:05:00,31.57,31.63,31.56,31.61,24200.0,31.57,31.63,31.56,31.61,24200.0
2010-04-16 14:10:00,31.61,31.62,31.57,31.57,16900.0,31.61,31.62,31.57,31.57,16900.0
2010-04-16 14:15:00,31.58,31.65,31.58,31.59,21600.0,31.58,31.65,31.58,31.59,21600.0
2010-04-16 14:20:00,31.58,31.64,31.57,31.61,19100.0,31.58,31.64,31.57,31.61,19100.0
2010-04-16 14:25:00,31.6,31.61,31.57,31.57,16900.0,31.6,31.61,31.57,31.57,16900.0
2010-04-16 14:30:00,31.57,31.63,31.57,31.63,18600.0,31.57,31.63,31.57,31.63,18600.0
2010-04-16 14:35:00,31.63,31.63,31.55,31.55,12500.0,31.63,31.63,31.55,31.55,12500.0
2010-04-16 14:40:00,31.56,31.65,31.56,31.62,17700.0,31.56,31.65,31.56,31.62,17700.0
2010-04-16 14:45:00,31.62,31.62,31.55,31.56,18800.0,31.62,31.62,31.55,31.56,18800.0
2010-04-16 14:50:00,31.56,31.57,31.54,31.56,15800.0,31.56,31.57,31.54,31.56,15800.0
2010-04-16 14:55:00,31.56,31.58,31.53,31.55,20500.0,31.56,31.58,31.53,31.55,20500.0
2010-04-16 15:00:00,31.54,31.59,31.53,31.57,51600.0,31.54,31.59,31.53,31.57,51600.0
2010-04-16 15:05:00,31.56,31.6,31.54,31.6,59000.0,31.56,31.6,31.54,31.6,59000.0
2010-04-16 15:10:00,31.59,31.59,31.54,31.54,253800.0,31.59,31.59,31.54,31.54,253800.0
2010-04-16 15:15:00,31.54,31.55,31.5,31.52,31800.0,31.54,31.55,31.5,31.52,31800.0
2010-04-16 15:20:00,31.52,31.55,31.51,31.54,15600.0,31.52,31.55,31.51,31.54,15600.0
2010-04-16 15:25:00,31.54,31.55,31.53,31.55,14900.0,31.54,31.55,31.53,31.55,14900.0
2010-04-16 15:30:00,31.54,31.58,31.51,31.56,38700.0,31.54,31.58,31.51,31.56,38700.0
2010-04-16 15:35:00,31.57,31.61,31.54,31.6,45700.0,31.57,31.61,31.54,31.6,45700.0
2010-04-16 15:40:00,31.6,31.6,31.59,31.59,30300.0,31.6,31.6,31.59,31.59,30300.0
2010-04-16 15:45:00,31.6,31.62,31.55,31.56,98600.0,31.6,31.62,31.55,31.56,98600.0
2010-04-16 15:50:00,31.55,31.58,31.54,31.56,55100.0,31.55,31.58,31.54,31.56,55100.0
2010-04-16 15:55:00,31.55,31.58,31.53,31.57,96700.0,31.55,31.58,31.53,31.57,96700.0
2010-04-19 09:30:00,31.5,31.59,31.44,31.45,25700.0,31.5,31.59,31.44,31.45,25700.0
2010-04-19 09:35:00,31.45,31.48,31.39,31.4,25700.0,31.45,31.48,31.39,31.4,25700.0
2010-04-19 09:40:00,31.4,31.46,31.38,31.42,26700.0,31.4,31.46,31.38,31.42,26700.0
2010-04-19 09:45:00,31.43,31.43,31.31,31.34,78800.0,31.43,31.43,31.31,31.34,78800.0
2010-04-19 09:50:00,31.35,31.38,31.33,31.35,58500.0,31.35,31.38,31.33,31.35,58500.0
2010-04-19 09:55:00,31.34,31.37,31.27,31.3,42000.0,31.34,31.37,31.27,31.3,42000.0
2010-04-19 10:00:00,31.31,31.4,31.3,31.33,26800.0,31.31,31.4,31.3,31.33,26800.0
2010-04-19 10:05:00,31.33,31.39,31.32,31.38,28900.0,31.33,31.39,31.32,31.38,28900.0
2010-04-19 10:10:00,31.36,31.37,31.34,31.37,12000.0,31.36,31.37,31.34,31.37,12000.0
2010-04-19 10:15:00,31.37,31.39,31.34,31.34,41600.0,31.37,31.39,31.34,31.34,41600.0
2010-04-19 10:20:00,31.35,31.35,31.32,31.35,13300.0,31.35,31.35,31.32,31.35,13300.0
2010-04-19 10:25:00,31.35,31.36,31.32,31.35,20100.0,31.35,31.36,31.32,31.35,20100.0
2010-04-19 10:30:00,31.35,31.35,31.32,31.34,29500.0,31.35,31.35,31.32,31.34,29500.0
2010-04-19 10:35:00,31.35,31.35,31.31,31.34,23700.0,31.35,31.35,31.31,31.34,23700.0
2010-04-19 10:40:00,31.34,31.36,31.28,31.35,60500.0,31.34,31.36,31.28,31.35,60500.0
2010-04-19 10:45:00,31.34,31.37,31.32,31.33,22000.0,31.34,31.37,31.32,31.33,22000.0
2010-04-19 10:50:00,31.33,31.36,31.27,31.31,42400.0,31.33,31.36,31.27,31.31,42400.0
2010-04-19 10:55:00,31.31,31.34,31.28,31.31,33500.0,31.31,31.34,31.28,31.31,33500.0
2010-04-19 11:00:00,31.31,31.32,31.22,31.22,37700.0,31.31,31.32,31.22,31.22,37700.0
2010-04-19 11:05:00,31.23,31.33,31.23,31.29,32200.0,31.23,31.33,31.23,31.29,32200.0
2010-04-19 11:10:00,31.28,31.3,31.23,31.24,18400.0,31.28,31.3,31.23,31.24,18400.0
2010-04-19 11:15:00,31.25,31.32,31.25,31.32,41000.0,31.25,31.32,31.25,31.32,41000.0
2010-04-19 11:20:00,31.31,31.32,31.26,31.28,43400.0,31.31,31.32,31.26,31.28,43400.0
2010-04-19 11:25:00,31.28,31.28,31.23,31.26,26000.0,31.28,31.28,31.23,31.26,26000.0
2010-04-19 11:30:00,31.26,31.3,31.25,31.25,54600.0,31.26,31.3,31.25,31.25,54600.0
2010-04-19 11:35:00,31.25,31.26,31.21,31.21,17700.0,31.25,31.26,31.21,31.21,17700.0
2010-04-19 11:40:00,31.22,31.25,31.21,31.23,10600.0,31.22,31.25,31.21,31.23,10600.0
2010-04-19 11:45:00,31.22,31.23,31.2,31.22,17800.0,31.22,31.23,31.2,31.22,17800.0
2010-04-19 11:50:00,31.22,31.22,31.13,31.14,45300.0,31.22,31.22,31.13,31.14,45300.0
2010-04-19 11:55:00,31.14,31.17,31.09,31.14,52100.0,31.14,31.17,31.09,31.14,52100.0
2010-04-19 12:00:00,31.14,31.17,31.09,31.13,551700.0,31.14,31.17,31.09,31.13,551700.0
2010-04-19 12:05:00,31.14,31.17,31.07,31.08,59600.0,31.14,31.17,31.07,31.08,59600.0
2010-04-19 12:10:00,31.05,31.09,30.97,30.97,54300.0,31.05,31.09,30.97,30.97,54300.0
2010-04-19 12:15:00,30.97,31.0,30.96,30.99,38300.0,30.97,31.0,30.96,30.99,38300.0
2010-04-19 12:20:00,31.0,31.0,30.96,31.0,106400.0,31.0,31.0,30.96,31.0,106400.0
2010-04-19 12:25:00,31.0,31.0,30.91,30.94,49300.0,31.0,31.0,30.91,30.94,49300.0
2010-04-19 12:30:00,30.94,30.95,30.87,30.91,89300.0,30.94,30.95,30.87,30.91,89300.0
2010-04-19 12:35:00,30.91,30.93,30.88,30.91,64200.0,30.91,30.93,30.88,30.91,64200.0
2010-04-19 12:40:00,30.92,30.92,30.88,30.91,57200.0,30.92,30.92,30.88,30.91,57200.0
2010-04-19 12:45:00,30.9,30.92,30.88,30.9,45100.0,30.9,30.92,30.88,30.9,45100.0
2010-04-19 12:50:00,30.89,30.94,30.87,30.91,73500.0,30.89,30.94,30.87,30.91,73500.0
2010-04-19 12:55:00,30.91,30.94,30.91,30.93,30700.0,30.91,30.94,30.91,30.93,30700.0
2010-04-19 13:00:00,30.93,30.94,30.89,30.89,28000.0,30.93,30.94,30.89,30.89,28000.0
2010-04-19 13:05:00,30.9,30.9,30.88,30.89,20200.0,30.9,30.9,30.88,30.89,20200.0
2010-04-19 13:10:00,30.9,30.9,30.87,30.9,21800.0,30.9,30.9,30.87,30.9,21800.0
2010-04-19 13:15:00,30.89,30.9,30.85,30.89,17200.0,30.89,30.9,30.85,30.89,17200.0
2010-04-19 13:20:00,30.89,30.92,30.88,30.92,39800.0,30.89,30.92,30.88,30.92,39800.0
2010-04-19 13:25:00,30.93,30.93,30.88,30.9,33200.0,30.93,30.93,30.88,30.9,33200.0
2010-04-19 13:30:00,30.91,30.92,30.86,30.89,27500.0,30.91,30.92,30.86,30.89,27500.0
2010-04-19 13:35:00,30.89,30.9,30.88,30.89,25700.0,30.89,30.9,30.88,30.89,25700.0
2010-04-19 13:40:00,30.89,30.9,30.89,30.9,11400.0,30.89,30.9,30.89,30.9,11400.0
2010-04-19 13:45:00,30.89,30.9,30.86,30.86,19200.0,30.89,30.9,30.86,30.86,19200.0
2010-04-19 13:50:00,30.85,30.88,30.83,30.88,27400.0,30.85,30.88,30.83,30.88,27400.0
2010-04-19 13:55:00,30.87,30.88,30.84,30.86,24900.0,30.87,30.88,30.84,30.86,24900.0
2010-04-19 14:00:00,30.86,30.88,30.83,30.87,26000.0,30.86,30.88,30.83,30.87,26000.0
2010-04-19 14:05:00,30.87,30.9,30.86,30.86,47800.0,30.87,30.9,30.86,30.86,47800.0
2010-04-19 14:10:00,30.86,30.92,30.85,30.9,64200.0,30.86,30.92,30.85,30.9,64200.0
2010-04-19 14:15:00,30.9,31.01,30.9,31.01,49500.0,30.9,31.01,30.9,31.01,49500.0
2010-04-19 14:20:00,31.01,31.03,30.91,30.95,118100.0,31.01,31.03,30.91,30.95,118100.0
2010-04-19 14:25:00,30.95,31.0,30.94,30.97,48600.0,30.95,31.0,30.94,30.97,48600.0
2010-04-19 14:30:00,30.97,30.99,30.94,30.97,60000.0,30.97,30.99,30.94,30.97,60000.0
2010-04-19 14:35:00,30.98,31.0,30.95,30.97,61700.0,30.98,31.0,30.95,30.97,61700.0
2010-04-19 14:40:00,30.96,30.98,30.9,30.96,93400.0,30.96,30.98,30.9,30.96,93400.0
2010-04-19 14:45:00,30.95,30.98,30.92,30.96,78500.0,30.95,30.98,30.92,30.96,78500.0
2010-04-19 14:50:00,30.96,31.01,30.93,30.99,1288600.0,30.96,31.01,30.93,30.99,1288600.0
2010-04-19 14:55:00,30.99,31.1,30.97,31.1,66600.0,30.99,31.1,30.97,31.1,66600.0
2010-04-19 15:00:00,31.11,31.18,31.09,31.11,83900.0,31.11,31.18,31.09,31.11,83900.0
2010-04-19 15:05:00,31.11,31.16,31.1,31.14,32300.0,31.11,31.16,31.1,31.14,32300.0
2010-04-19 15:10:00,31.15,31.18,31.11,31.15,44800.0,31.15,31.18,31.11,31.15,44800.0
2010-04-19 15:15:00,31.15,31.2,31.15,31.2,77400.0,31.15,31.2,31.15,31.2,77400.0
2010-04-19 15:20:00,31.19,31.24,31.18,31.23,60100.0,31.19,31.24,31.18,31.23,60100.0
2010-04-19 15:25:00,31.23,31.24,31.16,31.2,67800.0,31.23,31.24,31.16,31.2,67800.0
2010-04-19 15:30:00,31.21,31.24,31.17,31.19,40500.0,31.21,31.24,31.17,31.19,40500.0
2010-04-19 15:35:00,31.19,31.19,31.14,31.16,26400.0,31.19,31.19,31.14,31.16,26400.0
2010-04-19 15:40:00,31.16,31.19,31.15,31.17,33800.0,31.16,31.19,31.15,31.17,33800.0
2010-04-19 15:45:00,31.18,31.23,31.17,31.23,49600.0,31.18,31.23,31.17,31.23,49600.0
2010-04-19 15:50:00,31.22,31.23,31.18,31.2,34200.0,31.22,31.23,31.18,31.2,34200.0
2010-04-19 15:55:00,31.2,31.27,31.19,31.27,83200.0,31.2,31.27,31.19,31.27,83200.0
2010-04-20 09:30:00,31.38,31.61,31.38,31.45,24600.0,31.38,31.61,31.38,31.45,24600.0
2010-04-20 09:35:00,31.44,31.49,31.39,31.41,33700.0,31.44,31.49,31.39,31.41,33700.0
2010-04-20 09:40:00,31.4,31.52,31.36,31.52,77000.0,31.4,31.52,31.36,31.52,77000.0
2010-04-20 09:45:00,31.49,31.61,31.45,31.48,28300.0,31.49,31.61,31.45,31.48,28300.0
2010-04-20 09:50:00,31.48,31.55,31.48,31.53,84800.0,31.48,31.55,31.48,31.53,84800.0
2010-04-20 09:55:00,31.54,31.67,31.54,31.64,26700.0,31.54,31.67,31.54,31.64,26700.0
2010-04-20 10:00:00,31.64,31.68,31.64,31.66,18200.0,31.64,31.68,31.64,31.66,18200.0
2010-04-20 10:05:00,31.65,31.69,31.57,31.69,34800.0,31.65,31.69,31.57,31.69,34800.0
2010-04-20 10:10:00,31.69,31.77,31.67,31.76,24000.0,31.69,31.77,31.67,31.76,24000.0
2010-04-20 10:15:00,31.75,31.76,31.72,31.73,26500.0,31.75,31.76,31.72,31.73,26500.0
2010-04-20 10:20:00,31.74,31.74,31.65,31.67,28000.0,31.74,31.74,31.65,31.67,28000.0
2010-04-20 10:25:00,31.68,31.71,31.59,31.6,34600.0,31.68,31.71,31.59,31.6,34600.0
2010-04-20 10:30:00,31.6,31.64,31.57,31.62,37700.0,31.6,31.64,31.57,31.62,37700.0
2010-04-20 10:35:00,31.62,31.66,31.61,31.66,141200.0,31.62,31.66,31.61,31.66,141200.0
2010-04-20 10:40:00,31.65,31.74,31.65,31.69,67500.0,31.65,31.74,31.65,31.69,67500.0
2010-04-20 10:45:00,31.69,31.75,31.68,31.72,51600.0,31.69,31.75,31.68,31.72,51600.0
2010-04-20 10:50:00,31.71,31.75,31.68,31.74,28900.0,31.71,31.75,31.68,31.74,28900.0
2010-04-20 10:55:00,31.73,31.79,31.72,31.79,22300.0,31.73,31.79,31.72,31.79,22300.0
2010-04-20 11:00:00,31.78,31.86,31.77,31.86,30100.0,31.78,31.86,31.77,31.86,30100.0
2010-04-20 11:05:00,31.86,31.89,31.85,31.87,26300.0,31.86,31.89,31.85,31.87,26300.0
2010-04-20 11:10:00,31.88,31.88,31.82,31.82,34900.0,31.88,31.88,31.82,31.82,34900.0
2010-04-20 11:15:00,31.83,31.84,31.74,31.74,66900.0,31.83,31.84,31.74,31.74,66900.0
2010-04-20 11:20:00,31.74,31.81,31.71,31.8,30100.0,31.74,31.81,31.71,31.8,30100.0
2010-04-20 11:25:00,31.81,31.92,31.8,31.92,69500.0,31.81,31.92,31.8,31.92,69500.0
2010-04-20 11:30:00,31.92,31.96,31.91,31.94,42300.0,31.92,31.96,31.91,31.94,42300.0
2010-04-20 11:35:00,31.95,31.96,31.93,31.94,33200.0,31.95,31.96,31.93,31.94,33200.0
2010-04-20 11:40:00,31.94,31.98,31.93,31.98,21100.0,31.94,31.98,31.93,31.98,21100.0
2010-04-20 11:45:00,31.98,31.98,31.91,31.93,19500.0,31.98,31.98,31.91,31.93,19500.0
2010-04-20 11:50:00,31.93,31.97,31.91,31.97,18200.0,31.93,31.97,31.91,31.97,18200.0
2010-04-20 11:55:00,31.96,31.97,31.93,31.96,15300.0,31.96,31.97,31.93,31.96,15300.0
2010-04-20 12:00:00,31.96,31.99,31.95,31.97,22700.0,31.96,31.99,31.95,31.97,22700.0
2010-04-20 12:05:00,31.98,32.03,31.97,32.01,27500.0,31.98,32.03,31.97,32.01,27500.0
2010-04-20 12:10:00,32.01,32.03,31.97,31.98,9700.0,32.01,32.03,31.97,31.98,9700.0
2010-04-20 12:15:00,31.99,32.05,31.98,32.0,15900.0,31.99,32.05,31.98,32.0,15900.0
2010-04-20 12:20:00,32.0,32.01,31.98,32.0,9000.0,32.0,32.01,31.98,32.0,9000.0
2010-04-20 12:25:00,32.01,32.01,31.96,31.96,8200.0,32.01,32.01,31.96,31.96,8200.0
2010-04-20 12:30:00,31.96,31.97,31.96,31.97,2400.0,31.96,31.97,31.96,31.97,2400.0
2010-04-20 12:35:00,31.96,31.99,31.96,31.97,11700.0,31.96,31.99,31.96,31.97,11700.0
2010-04-20 12:40:00,31.97,31.98,31.95,31.95,14700.0,31.97,31.98,31.95,31.95,14700.0
2010-04-20 12:45:00,31.96,31.96,31.93,31.93,9900.0,31.96,31.96,31.93,31.93,9900.0
2010-04-20 12:50:00,31.93,31.96,31.93,31.94,12200.0,31.93,31.96,31.93,31.94,12200.0
2010-04-20 12:55:00,31.94,31.94,31.9,31.91,46100.0,31.94,31.94,31.9,31.91,46100.0
2010-04-20 13:00:00,31.92,31.93,31.9,31.91,11700.0,31.92,31.93,31.9,31.91,11700.0
2010-04-20 13:05:00,31.91,31.91,31.88,31.89,11500.0,31.91,31.91,31.88,31.89,11500.0
2010-04-20 13:10:00,31.88,31.89,31.87,31.88,17600.0,31.88,31.89,31.87,31.88,17600.0
2010-04-20 13:15:00,31.88,31.93,31.87,31.93,16600.0,31.88,31.93,31.87,31.93,16600.0
2010-04-20 13:20:00,31.93,31.98,31.93,31.98,5900.0,31.93,31.98,31.93,31.98,5900.0
2010-04-20 13:25:00,31.96,31.98,31.95,31.95,8400.0,31.96,31.98,31.95,31.95,8400.0
2010-04-20 13:30:00,31.96,31.96,31.92,31.92,13200.0,31.96,31.96,31.92,31.92,13200.0
2010-04-20 13:35:00,31.92,31.97,31.9,31.95,32800.0,31.92,31.97,31.9,31.95,32800.0
2010-04-20 13:40:00,31.95,31.96,31.93,31.94,14800.0,31.95,31.96,31.93,31.94,14800.0
2010-04-20 13:45:00,31.93,31.94,31.9,31.92,15800.0,31.93,31.94,31.9,31.92,15800.0
2010-04-20 13:50:00,31.92,31.96,31.92,31.96,9800.0,31.92,31.96,31.92,31.96,9800.0
2010-04-20 13:55:00,31.96,31.98,31.9,31.92,10600.0,31.96,31.98,31.9,31.92,10600.0
2010-04-20 14:00:00,31.92,31.96,31.91,31.95,14000.0,31.92,31.96,31.91,31.95,14000.0
2010-04-20 14:05:00,31.94,31.94,31.89,31.91,14300.0,31.94,31.94,31.89,31.91,14300.0
2010-04-20 14:10:00,31.91,31.93,31.89,31.93,14900.0,31.91,31.93,31.89,31.93,14900.0
2010-04-20 14:15:00,31.93,31.97,31.93,31.95,11300.0,31.93,31.97,31.93,31.95,11300.0
2010-04-20 14:20:00,31.96,31.99,31.95,31.96,29500.0,31.96,31.99,31.95,31.96,29500.0
2010-04-20 14:25:00,31.96,31.97,31.95,31.97,9900.0,31.96,31.97,31.95,31.97,9900.0
2010-04-20 14:30:00,31.97,31.98,31.92,31.93,37600.0,31.97,31.98,31.92,31.93,37600.0
2010-04-20 14:35:00,31.93,31.93,31.91,31.93,32500.0,31.93,31.93,31.91,31.93,32500.0
2010-04-20 14:40:00,31.93,31.94,31.91,31.92,23000.0,31.93,31.94,31.91,31.92,23000.0
2010-04-20 14:45:00,31.91,31.94,31.91,31.94,18800.0,31.91,31.94,31.91,31.94,18800.0
2010-04-20 14:50:00,31.95,31.96,31.93,31.95,15100.0,31.95,31.96,31.93,31.95,15100.0
2010-04-20 14:55:00,31.96,31.99,31.95,31.97,24000.0,31.96,31.99,31.95,31.97,24000.0
2010-04-20 15:00:00,31.96,32.0,31.96,31.98,37400.0,31.96,32.0,31.96,31.98,37400.0
2010-04-20 15:05:00,31.99,32.01,31.98,32.01,28000.0,31.99,32.01,31.98,32.01,28000.0
2010-04-20 15:10:00,32.01,32.02,32.0,32.0,23900.0,32.01,32.02,32.0,32.0,23900.0
2010-04-20 15:15:00,32.0,32.01,31.98,31.98,23900.0,32.0,32.01,31.98,31.98,23900.0
2010-04-20 15:20:00,31.98,32.01,31.97,32.0,40900.0,31.98,32.01,31.97,32.0,40900.0
2010-04-20 15:25:00,32.01,32.06,32.0,32.05,42900.0,32.01,32.06,32.0,32.05,42900.0
2010-04-20 15:30:00,32.05,32.09,32.03,32.09,88600.0,32.05,32.09,32.03,32.09,88600.0
2010-04-20 15:35:00,32.08,32.12,32.05,32.12,96200.0,32.08,32.12,32.05,32.12,96200.0
2010-04-20 15:40:00,32.13,32.18,32.09,32.17,98900.0,32.13,32.18,32.09,32.17,98900.0
2010-04-20 15:45:00,32.17,32.17,32.12,32.14,109000.0,32.17,32.17,32.12,32.14,109000.0
2010-04-20 15:50:00,32.15,32.18,32.12,32.18,106000.0,32.15,32.18,32.12,32.18,106000.0
2010-04-20 15:55:00,32.18,32.19,32.13,32.18,237200.0,32.18,32.19,32.13,32.18,237200.0
2010-04-21 09:30:00,32.06,32.12,31.95,32.06,59700.0,32.06,32.12,31.95,32.06,59700.0
2010-04-21 09:35:00,32.07,32.15,32.01,32.12,42300.0,32.07,32.15,32.01,32.12,42300.0
2010-04-21 09:40:00,32.12,32.18,32.01,32.01,21900.0,32.12,32.18,32.01,32.01,21900.0
2010-04-21 09:45:00,32.02,32.03,31.97,31.97,28800.0,32.02,32.03,31.97,31.97,28800.0
2010-04-21 09:50:00,31.98,31.99,31.94,31.94,17500.0,31.98,31.99,31.94,31.94,17500.0
2010-04-21 09:55:00,31.94,32.0,31.93,32.0,13700.0,31.94,32.0,31.93,32.0,13700.0
2010-04-21 10:00:00,32.0,32.0,31.96,31.99,71800.0,32.0,32.0,31.96,31.99,71800.0
2010-04-21 10:05:00,31.98,32.0,31.95,31.96,61300.0,31.98,32.0,31.95,31.96,61300.0
2010-04-21 10:10:00,31.97,32.0,31.96,32.0,8100.0,31.97,32.0,31.96,32.0,8100.0
2010-04-21 10:15:00,31.99,32.0,31.93,31.93,35300.0,31.99,32.0,31.93,31.93,35300.0
2010-04-21 10:20:00,31.92,31.94,31.88,31.93,32600.0,31.92,31.94,31.88,31.93,32600.0
2010-04-21 10:25:00,31.94,31.94,31.9,31.94,17300.0,31.94,31.94,31.9,31.94,17300.0
2010-04-21 10:30:00,31.93,32.02,31.88,32.02,29100.0,31.93,32.02,31.88,32.02,29100.0
2010-04-21 10:35:00,32.02,32.1,32.01,32.04,27900.0,32.02,32.1,32.01,32.04,27900.0
2010-04-21 10:40:00,32.05,32.12,32.05,32.09,19100.0,32.05,32.12,32.05,32.09,19100.0
2010-04-21 10:45:00,32.09,32.13,32.06,32.06,26600.0,32.09,32.13,32.06,32.06,26600.0
2010-04-21 10:50:00,32.07,32.1,32.05,32.09,21200.0,32.07,32.1,32.05,32.09,21200.0
2010-04-21 10:55:00,32.1,32.11,32.01,32.03,23900.0,32.1,32.11,32.01,32.03,23900.0
2010-04-21 11:00:00,32.04,32.05,32.0,32.04,30500.0,32.04,32.05,32.0,32.04,30500.0
2010-04-21 11:05:00,32.04,32.07,32.02,32.06,26000.0,32.04,32.07,32.02,32.06,26000.0
2010-04-21 11:10:00,32.06,32.1,32.04,32.1,22400.0,32.06,32.1,32.04,32.1,22400.0
2010-04-21 11:15:00,32.1,32.1,32.05,32.08,46700.0,32.1,32.1,32.05,32.08,46700.0
2010-04-21 11:20:00,32.09,32.1,32.03,32.03,28100.0,32.09,32.1,32.03,32.03,28100.0
2010-04-21 11:25:00,32.03,32.04,31.95,32.02,34800.0,32.03,32.04,31.95,32.02,34800.0
2010-04-21 11:30:00,32.01,32.02,31.95,32.01,26800.0,32.01,32.02,31.95,32.01,26800.0
2010-04-21 11:35:00,32.01,32.03,31.96,32.02,26500.0,32.01,32.03,31.96,32.02,26500.0
2010-04-21 11:40:00,32.02,32.06,32.01,32.06,10200.0,32.02,32.06,32.01,32.06,10200.0
2010-04-21 11:45:00,32.06,32.1,32.05,32.1,18600.0,32.06,32.1,32.05,32.1,18600.0
2010-04-21 11:50:00,32.1,32.14,32.08,32.12,29700.0,32.1,32.14,32.08,32.12,29700.0
2010-04-21 11:55:00,32.13,32.15,32.12,32.13,10700.0,32.13,32.15,32.12,32.13,10700.0
2010-04-21 12:00:00,32.13,32.16,32.13,32.16,7000.0,32.13,32.16,32.13,32.16,7000.0
2010-04-21 12:05:00,32.16,32.16,32.1,32.12,14800.0,32.16,32.16,32.1,32.12,14800.0
2010-04-21 12:10:00,32.11,32.17,32.1,32.15,17700.0,32.11,32.17,32.1,32.15,17700.0
2010-04-21 12:15:00,32.15,32.16,32.13,32.14,13300.0,32.15,32.16,32.13,32.14,13300.0
2010-04-21 12:20:00,32.14,32.17,32.14,32.16,35400.0,32.14,32.17,32.14,32.16,35400.0
2010-04-21 12:25:00,32.17,32.22,32.17,32.2,32800.0,32.17,32.22,32.17,32.2,32800.0
2010-04-21 12:30:00,32.21,32.22,32.18,32.21,28300.0,32.21,32.22,32.18,32.21,28300.0
2010-04-21 12:35:00,32.2,32.26,32.2,32.24,25600.0,32.2,32.26,32.2,32.24,25600.0
2010-04-21 12:40:00,32.25,32.29,32.25,32.27,15700.0,32.25,32.29,32.25,32.27,15700.0
2010-04-21 12:45:00,32.26,32.28,32.24,32.28,25600.0,32.26,32.28,32.24,32.28,25600.0
2010-04-21 12:50:00,32.28,32.3,32.26,32.28,24500.0,32.28,32.3,32.26,32.28,24500.0
2010-04-21 12:55:00,32.28,32.3,32.25,32.25,18200.0,32.28,32.3,32.25,32.25,18200.0
2010-04-21 13:00:00,32.25,32.27,32.25,32.25,15800.0,32.25,32.27,32.25,32.25,15800.0
2010-04-21 13:05:00,32.25,32.26,32.21,32.22,18800.0,32.25,32.26,32.21,32.22,18800.0
2010-04-21 13:10:00,32.23,32.23,32.19,32.21,16600.0,32.23,32.23,32.19,32.21,16600.0
2010-04-21 13:15:00,32.21,32.21,32.17,32.18,12400.0,32.21,32.21,32.17,32.18,12400.0
2010-04-21 13:20:00,32.19,32.23,32.18,32.19,15400.0,32.19,32.23,32.18,32.19,15400.0
2010-04-21 13:25:00,32.18,32.22,32.17,32.21,6300.0,32.18,32.22,32.17,32.21,6300.0
2010-04-21 13:30:00,32.22,32.27,32.22,32.27,26700.0,32.22,32.27,32.22,32.27,26700.0
2010-04-21 13:35:00,32.27,32.28,32.24,32.26,25100.0,32.27,32.28,32.24,32.26,25100.0
2010-04-21 13:40:00,32.26,32.27,32.24,32.27,12800.0,32.26,32.27,32.24,32.27,12800.0
2010-04-21 13:45:00,32.27,32.3,32.27,32.27,14100.0,32.27,32.3,32.27,32.27,14100.0
2010-04-21 13:50:00,32.28,32.29,32.27,32.29,9200.0,32.28,32.29,32.27,32.29,9200.0
2010-04-21 13:55:00,32.29,32.34,32.27,32.34,23600.0,32.29,32.34,32.27,32.34,23600.0
2010-04-21 14:00:00,32.34,32.34,32.26,32.26,27700.0,32.34,32.34,32.26,32.26,27700.0
2010-04-21 14:05:00,32.26,32.26,32.23,32.24,28900.0,32.26,32.26,32.23,32.24,28900.0
2010-04-21 14:10:00,32.24,32.24,32.19,32.24,25600.0,32.24,32.24,32.19,32.24,25600.0
2010-04-21 14:15:00,32.23,32.24,32.11,32.12,84200.0,32.23,32.24,32.11,32.12,84200.0
2010-04-21 14:20:00,32.12,32.18,32.1,32.14,22600.0,32.12,32.18,32.1,32.14,22600.0
2010-04-21 14:25:00,32.14,32.14,32.09,32.11,20300.0,32.14,32.14,32.09,32.11,20300.0
2010-04-21 14:30:00,32.12,32.12,32.06,32.12,23700.0,32.12,32.12,32.06,32.12,23700.0
2010-04-21 14:35:00,32.11,32.12,32.07,32.11,19500.0,32.11,32.12,32.07,32.11,19500.0
2010-04-21 14:40:00,32.12,32.15,32.12,32.15,14100.0,32.12,32.15,32.12,32.15,14100.0
2010-04-21 14:45:00,32.15,32.18,32.14,32.16,21400.0,32.15,32.18,32.14,32.16,21400.0
2010-04-21 14:50:00,32.16,32.17,32.14,32.17,17000.0,32.16,32.17,32.14,32.17,17000.0
2010-04-21 14:55:00,32.17,32.22,32.15,32.22,35600.0,32.17,32.22,32.15,32.22,35600.0
2010-04-21 15:00:00,32.22,32.24,32.21,32.23,25500.0,32.22,32.24,32.21,32.23,25500.0
2010-04-21 15:05:00,32.23,32.25,32.2,32.23,29300.0,32.23,32.25,32.2,32.23,29300.0
2010-04-21 15:10:00,32.22,32.25,32.21,32.25,27500.0,32.22,32.25,32.21,32.25,27500.0
2010-04-21 15:15:00,32.25,32.32,32.25,32.32,40100.0,32.25,32.32,32.25,32.32,40100.0
2010-04-21 15:20:00,32.31,32.31,32.26,32.28,75200.0,32.31,32.31,32.26,32.28,75200.0
2010-04-21 15:25:00,32.28,32.32,32.27,32.31,46400.0,32.28,32.32,32.27,32.31,46400.0
2010-04-21 15:30:00,32.31,32.38,32.31,32.36,57200.0,32.31,32.38,32.31,32.36,57200.0
2010-04-21 15:35:00,32.36,32.38,32.36,32.36,38300.0,32.36,32.38,32.36,32.36,38300.0
2010-04-21 15:40:00,32.37,32.44,32.35,32.44,66300.0,32.37,32.44,32.35,32.44,66300.0
2010-04-21 15:45:00,32.43,32.45,32.42,32.45,88900.0,32.43,32.45,32.42,32.45,88900.0
2010-04-21 15:50:00,32.44,32.5,32.43,32.49,212800.0,32.44,32.5,32.43,32.49,212800.0
2010-04-21 15:55:00,32.48,32.49,32.44,32.47,126300.0,32.48,32.49,32.44,32.47,126300.0
2010-04-22 09:30:00,32.33,32.33,32.08,32.18,44200.0,32.33,32.33,32.08,32.18,44200.0
2010-04-22 09:35:00,32.24,32.41,32.21,32.39,24200.0,32.24,32.41,32.21,32.39,24200.0
2010-04-22 09:40:00,32.4,32.4,32.16,32.26,52900.0,32.4,32.4,32.16,32.26,52900.0
2010-04-22 09:45:00,32.26,32.35,32.25,32.33,63200.0,32.26,32.35,32.25,32.33,63200.0
2010-04-22 09:50:00,32.34,32.34,32.22,32.26,38400.0,32.34,32.34,32.22,32.26,38400.0
2010-04-22 09:55:00,32.26,32.27,32.2,32.24,30200.0,32.26,32.27,32.2,32.24,30200.0
2010-04-22 10:00:00,32.24,32.28,32.23,32.25,35700.0,32.24,32.28,32.23,32.25,35700.0
2010-04-22 10:05:00,32.26,32.37,32.26,32.27,25100.0,32.26,32.37,32.26,32.27,25100.0
2010-04-22 10:10:00,32.27,32.3,32.25,32.28,24900.0,32.27,32.3,32.25,32.28,24900.0
2010-04-22 10:15:00,32.27,32.41,32.27,32.41,49800.0,32.27,32.41,32.27,32.41,49800.0
2010-04-22 10:20:00,32.4,32.44,32.38,32.44,35800.0,32.4,32.44,32.38,32.44,35800.0
2010-04-22 10:25:00,32.44,32.56,32.44,32.46,45400.0,32.44,32.56,32.44,32.46,45400.0
2010-04-22 10:30:00,32.46,32.58,32.36,32.57,50500.0,32.46,32.58,32.36,32.57,50500.0
2010-04-22 10:35:00,32.59,32.71,32.54,32.62,72600.0,32.59,32.71,32.54,32.62,72600.0
2010-04-22 10:40:00,32.61,32.66,32.58,32.65,36300.0,32.61,32.66,32.58,32.65,36300.0
2010-04-22 10:45:00,32.66,32.74,32.6,32.74,77200.0,32.66,32.74,32.6,32.74,77200.0
2010-04-22 10:50:00,32.73,32.74,32.63,32.71,42400.0,32.73,32.74,32.63,32.71,42400.0
2010-04-22 10:55:00,32.71,32.81,32.7,32.71,151400.0,32.71,32.81,32.7,32.71,151400.0
2010-04-22 11:00:00,32.7,32.73,32.69,32.71,37000.0,32.7,32.73,32.69,32.71,37000.0
2010-04-22 11:05:00,32.7,32.72,32.66,32.71,51000.0,32.7,32.72,32.66,32.71,51000.0
2010-04-22 11:10:00,32.71,32.72,32.66,32.69,19400.0,32.71,32.72,32.66,32.69,19400.0
2010-04-22 11:15:00,32.69,32.69,32.62,32.67,36700.0,32.69,32.69,32.62,32.67,36700.0
2010-04-22 11:20:00,32.67,32.69,32.61,32.63,46000.0,32.67,32.69,32.61,32.63,46000.0
2010-04-22 11:25:00,32.62,32.65,32.6,32.63,59900.0,32.62,32.65,32.6,32.63,59900.0
2010-04-22 11:30:00,32.63,32.64,32.55,32.58,29300.0,32.63,32.64,32.55,32.58,29300.0
2010-04-22 11:35:00,32.57,32.59,32.52,32.55,24100.0,32.57,32.59,32.52,32.55,24100.0
2010-04-22 11:40:00,32.56,32.57,32.51,32.56,11400.0,32.56,32.57,32.51,32.56,11400.0
2010-04-22 11:45:00,32.57,32.6,32.55,32.6,30200.0,32.57,32.6,32.55,32.6,30200.0
2010-04-22 11:50:00,32.59,32.61,32.56,32.58,24300.0,32.59,32.61,32.56,32.58,24300.0
2010-04-22 11:55:00,32.58,32.64,32.58,32.62,23600.0,32.58,32.64,32.58,32.62,23600.0
2010-04-22 12:00:00,32.62,32.64,32.58,32.64,23300.0,32.62,32.64,32.58,32.64,23300.0
2010-04-22 12:05:00,32.63,32.72,32.63,32.69,42500.0,32.63,32.72,32.63,32.69,42500.0
2010-04-22 12:10:00,32.69,32.72,32.68,32.7,28600.0,32.69,32.72,32.68,32.7,28600.0
2010-04-22 12:15:00,32.7,32.71,32.64,32.69,25300.0,32.7,32.71,32.64,32.69,25300.0
2010-04-22 12:20:00,32.69,32.8,32.67,32.8,36100.0,32.69,32.8,32.67,32.8,36100.0
2010-04-22 12:25:00,32.79,32.81,32.75,32.79,27800.0,32.79,32.81,32.75,32.79,27800.0
2010-04-22 12:30:00,32.79,32.79,32.7,32.73,15300.0,32.79,32.79,32.7,32.73,15300.0
2010-04-22 12:35:00,32.73,32.78,32.72,32.77,12200.0,32.73,32.78,32.72,32.77,12200.0
2010-04-22 12:40:00,32.78,32.79,32.76,32.76,9000.0,32.78,32.79,32.76,32.76,9000.0
2010-04-22 12:45:00,32.76,32.77,32.72,32.72,14500.0,32.76,32.77,32.72,32.72,14500.0
2010-04-22 12:50:00,32.72,32.74,32.69,32.74,11600.0,32.72,32.74,32.69,32.74,11600.0
2010-04-22 12:55:00,32.74,32.75,32.73,32.75,15100.0,32.74,32.75,32.73,32.75,15100.0
2010-04-22 13:00:00,32.75,32.84,32.74,32.81,43900.0,32.75,32.84,32.74,32.81,43900.0
2010-04-22 13:05:00,32.82,32.94,32.82,32.93,41100.0,32.82,32.94,32.82,32.93,41100.0
2010-04-22 13:10:00,32.94,32.98,32.94,32.96,28800.0,32.94,32.98,32.94,32.96,28800.0
2010-04-22 13:15:00,32.97,33.0,32.95,32.99,37500.0,32.97,33.0,32.95,32.99,37500.0
2010-04-22 13:20:00,32.99,33.1,32.97,33.09,89100.0,32.99,33.1,32.97,33.09,89100.0
2010-04-22 13:25:00,33.09,33.16,33.08,33.14,67800.0,33.09,33.16,33.08,33.14,67800.0
2010-04-22 13:30:00,33.14,33.14,33.03,33.03,40100.0,33.14,33.14,33.03,33.03,40100.0
2010-04-22 13:35:00,33.03,33.04,32.98,33.02,61900.0,33.03,33.04,32.98,33.02,61900.0
2010-04-22 13:40:00,33.02,33.05,33.0,33.01,38800.0,33.02,33.05,33.0,33.01,38800.0
2010-04-22 13:45:00,33.01,33.1,33.01,33.06,35700.0,33.01,33.1,33.01,33.06,35700.0
2010-04-22 13:50:00,33.07,33.08,33.04,33.08,23300.0,33.07,33.08,33.04,33.08,23300.0
2010-04-22 13:55:00,33.08,33.18,33.07,33.18,48300.0,33.08,33.18,33.07,33.18,48300.0
2010-04-22 14:00:00,33.19,33.23,33.18,33.2,96800.0,33.19,33.23,33.18,33.2,96800.0
2010-04-22 14:05:00,33.2,33.22,33.19,33.22,59900.0,33.2,33.22,33.19,33.22,59900.0
2010-04-22 14:10:00,33.22,33.29,33.22,33.28,108800.0,33.22,33.29,33.22,33.28,108800.0
2010-04-22 14:15:00,33.28,33.35,33.27,33.34,130900.0,33.28,33.35,33.27,33.34,130900.0
2010-04-22 14:20:00,33.34,33.38,33.31,33.37,60800.0,33.34,33.38,33.31,33.37,60800.0
2010-04-22 14:25:00,33.37,33.47,33.36,33.47,78500.0,33.37,33.47,33.36,33.47,78500.0
2010-04-22 14:30:00,33.48,33.58,33.45,33.56,156900.0,33.48,33.58,33.45,33.56,156900.0
2010-04-22 14:35:00,33.56,33.62,33.53,33.61,140800.0,33.56,33.62,33.53,33.61,140800.0
2010-04-22 14:40:00,33.61,33.62,33.5,33.5,154100.0,33.61,33.62,33.5,33.5,154100.0
2010-04-22 14:45:00,33.51,33.52,33.47,33.47,58500.0,33.51,33.52,33.47,33.47,58500.0
2010-04-22 14:50:00,33.47,33.49,33.42,33.49,90100.0,33.47,33.49,33.42,33.49,90100.0
2010-04-22 14:55:00,33.49,33.51,33.47,33.51,95600.0,33.49,33.51,33.47,33.51,95600.0
2010-04-22 15:00:00,33.52,33.53,33.5,33.51,70700.0,33.52,33.53,33.5,33.51,70700.0
2010-04-22 15:05:00,33.52,33.53,33.49,33.5,122700.0,33.52,33.53,33.49,33.5,122700.0
2010-04-22 15:10:00,33.5,33.55,33.47,33.54,53300.0,33.5,33.55,33.47,33.54,53300.0
2010-04-22 15:15:00,33.53,33.54,33.51,33.52,49200.0,33.53,33.54,33.51,33.52,49200.0
2010-04-22 15:20:00,33.51,33.58,33.51,33.58,77400.0,33.51,33.58,33.51,33.58,77400.0
2010-04-22 15:25:00,33.58,33.6,33.56,33.6,76000.0,33.58,33.6,33.56,33.6,76000.0
2010-04-22 15:30:00,33.6,33.62,33.55,33.58,140800.0,33.6,33.62,33.55,33.58,140800.0
2010-04-22 15:35:00,33.59,33.64,33.58,33.6,272300.0,33.59,33.64,33.58,33.6,272300.0
2010-04-22 15:40:00,33.6,33.67,33.59,33.67,77200.0,33.6,33.67,33.59,33.67,77200.0
2010-04-22 15:45:00,33.67,33.72,33.67,33.71,136400.0,33.67,33.72,33.67,33.71,136400.0
2010-04-22 15:50:00,33.7,33.71,33.64,33.64,198700.0,33.7,33.71,33.64,33.64,198700.0
2010-04-22 15:55:00,33.64,33.66,33.59,33.63,285700.0,33.64,33.66,33.59,33.63,285700.0
2010-04-23 09:30:00,33.72,33.79,33.5,33.63,51600.0,33.72,33.79,33.5,33.63,51600.0
2010-04-23 09:35:00,33.63,33.76,33.59,33.74,31600.0,33.63,33.76,33.59,33.74,31600.0
2010-04-23 09:40:00,33.75,33.75,33.43,33.48,120400.0,33.75,33.75,33.43,33.48,120400.0
2010-04-23 09:45:00,33.47,33.53,33.46,33.53,169900.0,33.47,33.53,33.46,33.53,169900.0
2010-04-23 09:50:00,33.52,33.52,33.46,33.47,177800.0,33.52,33.52,33.46,33.47,177800.0
2010-04-23 09:55:00,33.47,33.56,33.46,33.53,57800.0,33.47,33.56,33.46,33.53,57800.0
2010-04-23 10:00:00,33.53,33.67,33.53,33.6,125700.0,33.53,33.67,33.53,33.6,125700.0
2010-04-23 10:05:00,33.61,33.63,33.55,33.62,22200.0,33.61,33.63,33.55,33.62,22200.0
2010-04-23 10:10:00,33.63,33.73,33.63,33.7,23900.0,33.63,33.73,33.63,33.7,23900.0
2010-04-23 10:15:00,33.7,33.71,33.56,33.56,19700.0,33.7,33.71,33.56,33.56,19700.0
2010-04-23 10:20:00,33.56,33.66,33.55,33.63,42100.0,33.56,33.66,33.55,33.63,42100.0
2010-04-23 10:25:00,33.62,33.62,33.56,33.56,70300.0,33.62,33.62,33.56,33.56,70300.0
2010-04-23 10:30:00,33.56,33.59,33.49,33.52,90600.0,33.56,33.59,33.49,33.52,90600.0
2010-04-23 10:35:00,33.52,33.62,33.52,33.61,38600.0,33.52,33.62,33.52,33.61,38600.0
2010-04-23 10:40:00,33.59,33.62,33.55,33.58,22000.0,33.59,33.62,33.55,33.58,22000.0
2010-04-23 10:45:00,33.58,33.59,33.47,33.47,32500.0,33.58,33.59,33.47,33.47,32500.0
2010-04-23 10:50:00,33.46,33.48,33.43,33.48,26800.0,33.46,33.48,33.43,33.48,26800.0
2010-04-23 10:55:00,33.48,33.48,33.34,33.39,39600.0,33.48,33.48,33.34,33.39,39600.0
2010-04-23 11:00:00,33.4,33.43,33.35,33.4,32600.0,33.4,33.43,33.35,33.4,32600.0
2010-04-23 11:05:00,33.41,33.45,33.38,33.44,16200.0,33.41,33.45,33.38,33.44,16200.0
2010-04-23 11:10:00,33.44,33.54,33.43,33.54,26500.0,33.44,33.54,33.43,33.54,26500.0
2010-04-23 11:15:00,33.55,33.59,33.53,33.59,32100.0,33.55,33.59,33.53,33.59,32100.0
2010-04-23 11:20:00,33.59,33.63,33.55,33.55,27300.0,33.59,33.63,33.55,33.55,27300.0
2010-04-23 11:25:00,33.55,33.55,33.46,33.47,19200.0,33.55,33.55,33.46,33.47,19200.0
2010-04-23 11:30:00,33.46,33.46,33.4,33.42,27100.0,33.46,33.46,33.4,33.42,27100.0
2010-04-23 11:35:00,33.43,33.51,33.43,33.49,19000.0,33.43,33.51,33.43,33.49,19000.0
2010-04-23 11:40:00,33.49,33.52,33.48,33.52,12500.0,33.49,33.52,33.48,33.52,12500.0
2010-04-23 11:45:00,33.52,33.55,33.47,33.47,24200.0,33.52,33.55,33.47,33.47,24200.0
2010-04-23 11:50:00,33.48,33.48,33.46,33.48,33500.0,33.48,33.48,33.46,33.48,33500.0
2010-04-23 11:55:00,33.47,33.53,33.47,33.52,31200.0,33.47,33.53,33.47,33.52,31200.0
2010-04-23 12:00:00,33.52,33.52,33.47,33.47,35900.0,33.52,33.52,33.47,33.47,35900.0
2010-04-23 12:05:00,33.48,33.51,33.47,33.48,46700.0,33.48,33.51,33.47,33.48,46700.0
2010-04-23 12:10:00,33.48,33.59,33.47,33.58,43900.0,33.48,33.59,33.47,33.58,43900.0
2010-04-23 12:15:00,33.58,33.61,33.56,33.57,12400.0,33.58,33.61,33.56,33.57,12400.0
2010-04-23 12:20:00,33.58,33.6,33.54,33.6,12900.0,33.58,33.6,33.54,33.6,12900.0
2010-04-23 12:25:00,33.59,33.62,33.59,33.61,13500.0,33.59,33.62,33.59,33.61,13500.0
2010-04-23 12:30:00,33.6,33.62,33.53,33.57,24400.0,33.6,33.62,33.53,33.57,24400.0
2010-04-23 12:35:00,33.56,33.56,33.53,33.53,18100.0,33.56,33.56,33.53,33.53,18100.0
2010-04-23 12:40:00,33.53,33.57,33.53,33.57,29200.0,33.53,33.57,33.53,33.57,29200.0
2010-04-23 12:45:00,33.57,33.57,33.53,33.53,19400.0,33.57,33.57,33.53,33.53,19400.0
2010-04-23 12:50:00,33.54,33.56,33.53,33.55,21000.0,33.54,33.56,33.53,33.55,21000.0
2010-04-23 12:55:00,33.56,33.64,33.56,33.63,18100.0,33.56,33.64,33.56,33.63,18100.0
2010-04-23 13:00:00,33.63,33.64,33.61,33.61,16100.0,33.63,33.64,33.61,33.61,16100.0
2010-04-23 13:05:00,33.61,33.62,33.57,33.61,40400.0,33.61,33.62,33.57,33.61,40400.0
2010-04-23 13:10:00,33.62,33.64,33.62,33.64,12900.0,33.62,33.64,33.62,33.64,12900.0
2010-04-23 13:15:00,33.65,33.65,33.58,33.59,30200.0,33.65,33.65,33.58,33.59,30200.0
2010-04-23 13:20:00,33.59,33.65,33.58,33.63,37400.0,33.59,33.65,33.58,33.63,37400.0
2010-04-23 13:25:00,33.62,33.63,33.59,33.6,22700.0,33.62,33.63,33.59,33.6,22700.0
2010-04-23 13:30:00,33.59,33.64,33.59,33.61,17600.0,33.59,33.64,33.59,33.61,17600.0
2010-04-23 13:35:00,33.61,33.62,33.58,33.61,22300.0,33.61,33.62,33.58,33.61,22300.0
2010-04-23 13:40:00,33.6,33.62,33.58,33.59,30200.0,33.6,33.62,33.58,33.59,30200.0
2010-04-23 13:45:00,33.6,33.65,33.59,33.64,16400.0,33.6,33.65,33.59,33.64,16400.0
2010-04-23 13:50:00,33.64,33.64,33.6,33.63,13000.0,33.64,33.64,33.6,33.63,13000.0
2010-04-23 13:55:00,33.64,33.66,33.63,33.65,10000.0,33.64,33.66,33.63,33.65,10000.0
2010-04-23 14:00:00,33.66,33.69,33.64,33.66,30400.0,33.66,33.69,33.64,33.66,30400.0
2010-04-23 14:05:00,33.66,33.67,33.63,33.63,30900.0,33.66,33.67,33.63,33.63,30900.0
2010-04-23 14:10:00,33.64,33.7,33.63,33.68,24500.0,33.64,33.7,33.63,33.68,24500.0
2010-04-23 14:15:00,33.68,33.7,33.67,33.67,21400.0,33.68,33.7,33.67,33.67,21400.0
2010-04-23 14:20:00,33.68,33.7,33.66,33.69,17200.0,33.68,33.7,33.66,33.69,17200.0
2010-04-23 14:25:00,33.7,33.73,33.69,33.73,28000.0,33.7,33.73,33.69,33.73,28000.0
2010-04-23 14:30:00,33.72,33.74,33.69,33.74,18300.0,33.72,33.74,33.69,33.74,18300.0
2010-04-23 14:35:00,33.74,33.78,33.74,33.76,21400.0,33.74,33.78,33.74,33.76,21400.0
2010-04-23 14:40:00,33.76,33.82,33.76,33.82,27100.0,33.76,33.82,33.76,33.82,27100.0
2010-04-23 14:45:00,33.81,33.88,33.81,33.87,51600.0,33.81,33.88,33.81,33.87,51600.0
2010-04-23 14:50:00,33.87,33.89,33.84,33.88,58800.0,33.87,33.89,33.84,33.88,58800.0
2010-04-23 14:55:00,33.89,33.95,33.88,33.95,40500.0,33.89,33.95,33.88,33.95,40500.0
2010-04-23 15:00:00,33.95,33.97,33.88,33.88,53900.0,33.95,33.97,33.88,33.88,53900.0
2010-04-23 15:05:00,33.88,33.89,33.82,33.83,43700.0,33.88,33.89,33.82,33.83,43700.0
2010-04-23 15:10:00,33.83,33.93,33.83,33.92,53600.0,33.83,33.93,33.83,33.92,53600.0
2010-04-23 15:15:00,33.93,33.98,33.64,33.98,63400.0,33.93,33.98,33.64,33.98,63400.0
2010-04-23 15:20:00,33.98,34.0,33.94,33.99,70000.0,33.98,34.0,33.94,33.99,70000.0
2010-04-23 15:25:00,33.97,34.02,33.97,34.0,145900.0,33.97,34.02,33.97,34.0,145900.0
2010-04-23 15:30:00,34.0,34.05,34.0,34.04,75900.0,34.0,34.05,34.0,34.04,75900.0
2010-04-23 15:35:00,34.04,34.05,34.0,34.05,67700.0,34.04,34.05,34.0,34.05,67700.0
2010-04-23 15:40:00,34.05,34.05,34.01,34.05,113500.0,34.05,34.05,34.01,34.05,113500.0
2010-04-23 15:45:00,34.05,34.14,34.04,34.13,165100.0,34.05,34.14,34.04,34.13,165100.0
2010-04-23 15:50:00,34.13,34.22,34.1,34.21,171600.0,34.13,34.22,34.1,34.21,171600.0
2010-04-23 15:55:00,34.21,34.23,34.16,34.22,306500.0,34.21,34.23,34.16,34.22,306500.0
2010-04-26 09:30:00,34.38,34.38,34.08,34.16,33800.0,34.38,34.38,34.08,34.16,33800.0
2010-04-26 09:35:00,34.16,34.38,34.16,34.38,28100.0,34.16,34.38,34.16,34.38,28100.0
2010-04-26 09:40:00,34.39,34.49,34.32,34.32,27200.0,34.39,34.49,34.32,34.32,27200.0
2010-04-26 09:45:00,34.31,34.37,34.2,34.26,68600.0,34.31,34.37,34.2,34.26,68600.0
2010-04-26 09:50:00,34.27,34.29,34.22,34.26,40700.0,34.27,34.29,34.22,34.26,40700.0
2010-04-26 09:55:00,34.26,34.3,34.24,34.27,41900.0,34.26,34.3,34.24,34.27,41900.0
2010-04-26 10:00:00,34.27,34.34,34.25,34.32,42800.0,34.27,34.34,34.25,34.32,42800.0
2010-04-26 10:05:00,34.34,34.44,34.33,34.38,52500.0,34.34,34.44,34.33,34.38,52500.0
2010-04-26 10:10:00,34.38,34.42,34.37,34.39,63100.0,34.38,34.42,34.37,34.39,63100.0
2010-04-26 10:15:00,34.39,34.41,34.29,34.29,35800.0,34.39,34.41,34.29,34.29,35800.0
2010-04-26 10:20:00,34.29,34.36,34.27,34.31,44300.0,34.29,34.36,34.27,34.31,44300.0
2010-04-26 10:25:00,34.31,34.38,34.3,34.3,39000.0,34.31,34.38,34.3,34.3,39000.0
2010-04-26 10:30:00,34.3,34.37,34.29,34.31,52800.0,34.3,34.37,34.29,34.31,52800.0
2010-04-26 10:35:00,34.31,34.31,34.2,34.22,51100.0,34.31,34.31,34.2,34.22,51100.0
2010-04-26 10:40:00,34.22,34.28,34.22,34.26,31900.0,34.22,34.28,34.22,34.26,31900.0
2010-04-26 10:45:00,34.26,34.35,34.25,34.34,64700.0,34.26,34.35,34.25,34.34,64700.0
2010-04-26 10:50:00,34.35,34.49,34.34,34.47,48700.0,34.35,34.49,34.34,34.47,48700.0
2010-04-26 10:55:00,34.47,34.54,34.47,34.51,67000.0,34.47,34.54,34.47,34.51,67000.0
2010-04-26 11:00:00,34.51,34.56,34.49,34.56,41400.0,34.51,34.56,34.49,34.56,41400.0
2010-04-26 11:05:00,34.56,34.6,34.53,34.59,42400.0,34.56,34.6,34.53,34.59,42400.0
2010-04-26 11:10:00,34.59,34.63,34.58,34.61,60800.0,34.59,34.63,34.58,34.61,60800.0
2010-04-26 11:15:00,34.6,34.62,34.58,34.6,45400.0,34.6,34.62,34.58,34.6,45400.0
2010-04-26 11:20:00,34.59,34.61,34.57,34.58,51800.0,34.59,34.61,34.57,34.58,51800.0
2010-04-26 11:25:00,34.59,34.64,34.58,34.6,33300.0,34.59,34.64,34.58,34.6,33300.0
2010-04-26 11:30:00,34.6,34.62,34.56,34.56,48800.0,34.6,34.62,34.56,34.56,48800.0
2010-04-26 11:35:00,34.56,34.63,34.56,34.63,54700.0,34.56,34.63,34.56,34.63,54700.0
2010-04-26 11:40:00,34.64,34.68,34.63,34.65,36100.0,34.64,34.68,34.63,34.65,36100.0
2010-04-26 11:45:00,34.65,34.65,34.6,34.63,37100.0,34.65,34.65,34.6,34.63,37100.0
2010-04-26 11:50:00,34.62,34.65,34.6,34.62,56500.0,34.62,34.65,34.6,34.62,56500.0
2010-04-26 11:55:00,34.63,34.75,34.63,34.74,104900.0,34.63,34.75,34.63,34.74,104900.0
2010-04-26 12:00:00,34.73,34.74,34.67,34.69,34000.0,34.73,34.74,34.67,34.69,34000.0
2010-04-26 12:05:00,34.69,34.79,34.65,34.79,96000.0,34.69,34.79,34.65,34.79,96000.0
2010-04-26 12:10:00,34.79,35.02,34.79,35.02,200400.0,34.79,35.02,34.79,35.02,200400.0
2010-04-26 12:15:00,35.02,35.11,34.97,35.1,146100.0,35.02,35.11,34.97,35.1,146100.0
2010-04-26 12:20:00,35.1,35.13,34.97,35.04,173500.0,35.1,35.13,34.97,35.04,173500.0
2010-04-26 12:25:00,35.04,35.12,34.99,35.0,85400.0,35.04,35.12,34.99,35.0,85400.0
2010-04-26 12:30:00,35.01,35.03,34.9,34.98,126700.0,35.01,35.03,34.9,34.98,126700.0
2010-04-26 12:35:00,34.98,35.18,34.98,35.15,123900.0,34.98,35.18,34.98,35.15,123900.0
2010-04-26 12:40:00,35.15,35.16,35.08,35.1,86800.0,35.15,35.16,35.08,35.1,86800.0
2010-04-26 12:45:00,35.09,35.09,35.04,35.08,78100.0,35.09,35.09,35.04,35.08,78100.0
2010-04-26 12:50:00,35.09,35.1,35.07,35.09,60300.0,35.09,35.1,35.07,35.09,60300.0
2010-04-26 12:55:00,35.09,35.16,35.08,35.1,94800.0,35.09,35.16,35.08,35.1,94800.0
2010-04-26 13:00:00,35.1,35.1,34.98,34.98,252500.0,35.1,35.1,34.98,34.98,252500.0
2010-04-26 13:05:00,34.98,35.01,34.97,35.0,248400.0,34.98,35.01,34.97,35.0,248400.0
2010-04-26 13:10:00,35.0,35.0,34.94,34.95,175000.0,35.0,35.0,34.94,34.95,175000.0
2010-04-26 13:15:00,34.95,34.95,34.87,34.88,720800.0,34.95,34.95,34.87,34.88,720800.0
2010-04-26 13:20:00,34.88,34.88,34.83,34.83,60500.0,34.88,34.88,34.83,34.83,60500.0
2010-04-26 13:25:00,34.84,34.87,34.82,34.84,121200.0,34.84,34.87,34.82,34.84,121200.0
2010-04-26 13:30:00,34.84,34.85,34.8,34.81,118000.0,34.84,34.85,34.8,34.81,118000.0
2010-04-26 13:35:00,34.81,34.87,34.81,34.84,66100.0,34.81,34.87,34.81,34.84,66100.0
2010-04-26 13:40:00,34.84,34.88,34.83,34.88,80100.0,34.84,34.88,34.83,34.88,80100.0
2010-04-26 13:45:00,34.88,34.88,34.85,34.88,44300.0,34.88,34.88,34.85,34.88,44300.0
2010-04-26 13:50:00,34.88,34.88,34.85,34.85,47500.0,34.88,34.88,34.85,34.85,47500.0
2010-04-26 13:55:00,34.86,34.9,34.86,34.89,65300.0,34.86,34.9,34.86,34.89,65300.0
2010-04-26 14:00:00,34.89,34.9,34.85,34.85,64300.0,34.89,34.9,34.85,34.85,64300.0
2010-04-26 14:05:00,34.85,34.88,34.83,34.87,56000.0,34.85,34.88,34.83,34.87,56000.0
2010-04-26 14:10:00,34.88,34.91,34.88,34.88,61500.0,34.88,34.91,34.88,34.88,61500.0
2010-04-26 14:15:00,34.88,34.88,34.85,34.86,286700.0,34.88,34.88,34.85,34.86,286700.0
2010-04-26 14:20:00,34.86,34.87,34.84,34.87,76700.0,34.86,34.87,34.84,34.87,76700.0
2010-04-26 14:25:00,34.87,34.88,34.86,34.88,96400.0,34.87,34.88,34.86,34.88,96400.0
2010-04-26 14:30:00,34.88,34.9,34.85,34.86,86200.0,34.88,34.9,34.85,34.86,86200.0
2010-04-26 14:35:00,34.86,34.86,34.81,34.81,62100.0,34.86,34.86,34.81,34.81,62100.0
2010-04-26 14:40:00,34.81,34.81,34.78,34.79,52800.0,34.81,34.81,34.78,34.79,52800.0
2010-04-26 14:45:00,34.79,34.79,34.75,34.76,48300.0,34.79,34.79,34.75,34.76,48300.0
2010-04-26 14:50:00,34.76,34.77,34.74,34.75,47500.0,34.76,34.77,34.74,34.75,47500.0
2010-04-26 14:55:00,34.75,34.77,34.69,34.69,105500.0,34.75,34.77,34.69,34.69,105500.0
2010-04-26 15:00:00,34.69,34.71,34.65,34.65,74200.0,34.69,34.71,34.65,34.65,74200.0
2010-04-26 15:05:00,34.65,34.66,34.6,34.61,67500.0,34.65,34.66,34.6,34.61,67500.0
2010-04-26 15:10:00,34.61,34.61,34.5,34.51,84100.0,34.61,34.61,34.5,34.51,84100.0
2010-04-26 15:15:00,34.51,34.59,34.51,34.56,120200.0,34.51,34.59,34.51,34.56,120200.0
2010-04-26 15:20:00,34.56,34.61,34.55,34.59,123600.0,34.56,34.61,34.55,34.59,123600.0
2010-04-26 15:25:00,34.6,34.62,34.58,34.59,167900.0,34.6,34.62,34.58,34.59,167900.0
2010-04-26 15:30:00,34.59,34.64,34.59,34.59,64000.0,34.59,34.64,34.59,34.59,64000.0
2010-04-26 15:35:00,34.6,34.7,34.6,34.67,109300.0,34.6,34.7,34.6,34.67,109300.0
2010-04-26 15:40:00,34.67,34.67,34.65,34.65,57500.0,34.67,34.67,34.65,34.65,57500.0
2010-04-26 15:45:00,34.65,34.67,34.65,34.65,88000.0,34.65,34.67,34.65,34.65,88000.0
2010-04-26 15:50:00,34.65,34.69,34.65,34.68,112800.0,34.65,34.69,34.65,34.68,112800.0
2010-04-26 15:55:00,34.68,34.73,34.68,34.72,186800.0,34.68,34.73,34.68,34.72,186800.0
2010-04-27 09:30:00,34.56,34.74,34.56,34.64,66700.0,34.56,34.74,34.56,34.64,66700.0
2010-04-27 09:35:00,34.65,34.76,34.61,34.76,52000.0,34.65,34.76,34.61,34.76,52000.0
2010-04-27 09:40:00,34.76,34.93,34.75,34.87,59800.0,34.76,34.93,34.75,34.87,59800.0
2010-04-27 09:45:00,34.88,34.9,34.84,34.84,43000.0,34.88,34.9,34.84,34.84,43000.0
2010-04-27 09:50:00,34.84,34.91,34.83,34.85,113400.0,34.84,34.91,34.83,34.85,113400.0
2010-04-27 09:55:00,34.85,34.9,34.83,34.89,51800.0,34.85,34.9,34.83,34.89,51800.0
2010-04-27 10:00:00,34.92,34.92,34.83,34.86,50800.0,34.92,34.92,34.83,34.86,50800.0
2010-04-27 10:05:00,34.86,34.97,34.81,34.84,31800.0,34.86,34.97,34.81,34.84,31800.0
2010-04-27 10:10:00,34.84,34.84,34.74,34.75,28300.0,34.84,34.84,34.74,34.75,28300.0
2010-04-27 10:15:00,34.76,34.87,34.74,34.87,38300.0,34.76,34.87,34.74,34.87,38300.0
2010-04-27 10:20:00,34.86,34.9,34.76,34.76,30600.0,34.86,34.9,34.76,34.76,30600.0
2010-04-27 10:25:00,34.76,34.84,34.75,34.84,33900.0,34.76,34.84,34.75,34.84,33900.0
2010-04-27 10:30:00,34.84,34.91,34.84,34.91,27100.0,34.84,34.91,34.84,34.91,27100.0
2010-04-27 10:35:00,34.92,34.92,34.85,34.9,28400.0,34.92,34.92,34.85,34.9,28400.0
2010-04-27 10:40:00,34.91,34.95,34.86,34.87,28500.0,34.91,34.95,34.86,34.87,28500.0
2010-04-27 10:45:00,34.86,34.88,34.76,34.76,26800.0,34.86,34.88,34.76,34.76,26800.0
2010-04-27 10:50:00,34.77,34.78,34.69,34.71,64800.0,34.77,34.78,34.69,34.71,64800.0
2010-04-27 10:55:00,34.72,34.78,34.7,34.75,73900.0,34.72,34.78,34.7,34.75,73900.0
2010-04-27 11:00:00,34.75,34.76,34.72,34.75,33000.0,34.75,34.76,34.72,34.75,33000.0
2010-04-27 11:05:00,34.75,34.8,34.72,34.73,49400.0,34.75,34.8,34.72,34.73,49400.0
2010-04-27 11:10:00,34.73,34.75,34.7,34.74,86800.0,34.73,34.75,34.7,34.74,86800.0
2010-04-27 11:15:00,34.73,34.73,34.65,34.68,78700.0,34.73,34.73,34.65,34.68,78700.0
2010-04-27 11:20:00,34.67,34.69,34.62,34.66,84300.0,34.67,34.69,34.62,34.66,84300.0
2010-04-27 11:25:00,34.65,34.7,34.59,34.6,134200.0,34.65,34.7,34.59,34.6,134200.0
2010-04-27 11:30:00,34.6,34.6,34.51,34.57,184100.0,34.6,34.6,34.51,34.57,184100.0
2010-04-27 11:35:00,34.58,34.64,34.55,34.6,116500.0,34.58,34.64,34.55,34.6,116500.0
2010-04-27 11:40:00,34.6,34.65,34.55,34.58,149300.0,34.6,34.65,34.55,34.58,149300.0
2010-04-27 11:45:00,34.57,34.59,34.46,34.47,90300.0,34.57,34.59,34.46,34.47,90300.0
2010-04-27 11:50:00,34.44,34.54,34.43,34.52,109900.0,34.44,34.54,34.43,34.52,109900.0
2010-04-27 11:55:00,34.53,34.56,34.46,34.51,103200.0,34.53,34.56,34.46,34.51,103200.0
2010-04-27 12:00:00,34.5,34.62,34.5,34.61,103600.0,34.5,34.62,34.5,34.61,103600.0
2010-04-27 12:05:00,34.61,34.63,34.56,34.58,66700.0,34.61,34.63,34.56,34.58,66700.0
2010-04-27 12:10:00,34.58,34.59,34.46,34.46,78600.0,34.58,34.59,34.46,34.46,78600.0
2010-04-27 12:15:00,34.47,34.52,34.43,34.5,53200.0,34.47,34.52,34.43,34.5,53200.0
2010-04-27 12:20:00,34.49,34.55,34.47,34.53,29100.0,34.49,34.55,34.47,34.53,29100.0
2010-04-27 12:25:00,34.53,34.59,34.44,34.44,99100.0,34.53,34.59,34.44,34.44,99100.0
2010-04-27 12:30:00,34.44,34.45,34.42,34.43,39600.0,34.44,34.45,34.42,34.43,39600.0
2010-04-27 12:35:00,34.43,34.47,34.43,34.45,39800.0,34.43,34.47,34.43,34.45,39800.0
2010-04-27 12:40:00,34.46,34.47,34.33,34.39,89600.0,34.46,34.47,34.33,34.39,89600.0
2010-04-27 12:45:00,34.39,34.39,34.29,34.29,18200.0,34.39,34.39,34.29,34.29,18200.0
2010-04-27 12:50:00,34.29,34.37,34.27,34.36,20600.0,34.29,34.37,34.27,34.36,20600.0
2010-04-27 12:55:00,34.36,34.38,34.31,34.32,46300.0,34.36,34.38,34.31,34.32,46300.0
2010-04-27 13:00:00,34.33,34.35,34.3,34.32,28000.0,34.33,34.35,34.3,34.32,28000.0
2010-04-27 13:05:00,34.32,34.35,34.31,34.32,20800.0,34.32,34.35,34.31,34.32,20800.0
2010-04-27 13:10:00,34.33,34.42,34.32,34.41,43700.0,34.33,34.42,34.32,34.41,43700.0
2010-04-27 13:15:00,34.41,34.51,34.39,34.49,24300.0,34.41,34.51,34.39,34.49,24300.0
2010-04-27 13:20:00,34.5,34.56,34.46,34.46,30100.0,34.5,34.56,34.46,34.46,30100.0
2010-04-27 13:25:00,34.46,34.55,34.45,34.55,23700.0,34.46,34.55,34.45,34.55,23700.0
2010-04-27 13:30:00,34.57,34.59,34.5,34.5,13900.0,34.57,34.59,34.5,34.5,13900.0
2010-04-27 13:35:00,34.5,34.53,34.43,34.43,13700.0,34.5,34.53,34.43,34.43,13700.0
2010-04-27 13:40:00,34.43,34.46,34.41,34.46,16300.0,34.43,34.46,34.41,34.46,16300.0
2010-04-27 13:45:00,34.46,34.48,34.43,34.45,21400.0,34.46,34.48,34.43,34.45,21400.0
2010-04-27 13:50:00,34.46,34.47,34.4,34.41,17600.0,34.46,34.47,34.4,34.41,17600.0
2010-04-27 13:55:00,34.42,34.49,34.4,34.4,35000.0,34.42,34.49,34.4,34.4,35000.0
2010-04-27 14:00:00,34.4,34.41,34.25,34.3,38600.0,34.4,34.41,34.25,34.3,38600.0
2010-04-27 14:05:00,34.29,34.33,34.28,34.3,30900.0,34.29,34.33,34.28,34.3,30900.0
2010-04-27 14:10:00,34.3,34.3,34.25,34.26,21800.0,34.3,34.3,34.25,34.26,21800.0
2010-04-27 14:15:00,34.27,34.28,34.21,34.25,30800.0,34.27,34.28,34.21,34.25,30800.0
2010-04-27 14:20:00,34.24,34.24,34.13,34.16,64400.0,34.24,34.24,34.13,34.16,64400.0
2010-04-27 14:25:00,34.16,34.18,34.12,34.13,104300.0,34.16,34.18,34.12,34.13,104300.0
2010-04-27 14:30:00,34.14,34.14,34.08,34.1,30900.0,34.14,34.14,34.08,34.1,30900.0
2010-04-27 14:35:00,34.1,34.13,34.04,34.09,38400.0,34.1,34.13,34.04,34.09,38400.0
2010-04-27 14:40:00,34.09,34.14,34.05,34.12,69200.0,34.09,34.14,34.05,34.12,69200.0
2010-04-27 14:45:00,34.11,34.12,34.08,34.11,69500.0,34.11,34.12,34.08,34.11,69500.0
2010-04-27 14:50:00,34.1,34.16,34.08,34.16,32800.0,34.1,34.16,34.08,34.16,32800.0
2010-04-27 14:55:00,34.16,34.17,34.13,34.14,29200.0,34.16,34.17,34.13,34.14,29200.0
2010-04-27 15:00:00,34.14,34.18,34.11,34.14,62600.0,34.14,34.18,34.11,34.14,62600.0
2010-04-27 15:05:00,34.14,34.17,34.11,34.14,63700.0,34.14,34.17,34.11,34.14,63700.0
2010-04-27 15:10:00,34.13,34.14,34.07,34.08,36600.0,34.13,34.14,34.07,34.08,36600.0
2010-04-27 15:15:00,34.08,34.16,34.05,34.16,42800.0,34.08,34.16,34.05,34.16,42800.0
2010-04-27 15:20:00,34.15,34.19,34.14,34.18,17800.0,34.15,34.19,34.14,34.18,17800.0
2010-04-27 15:25:00,34.18,34.18,34.08,34.1,52700.0,34.18,34.18,34.08,34.1,52700.0
2010-04-27 15:30:00,34.1,34.12,34.07,34.12,104100.0,34.1,34.12,34.07,34.12,104100.0
2010-04-27 15:35:00,34.12,34.13,34.07,34.07,95000.0,34.12,34.13,34.07,34.07,95000.0
2010-04-27 15:40:00,34.07,34.07,33.94,33.96,69600.0,34.07,34.07,33.94,33.96,69600.0
2010-04-27 15:45:00,33.95,33.96,33.86,33.86,254300.0,33.95,33.96,33.86,33.86,254300.0
2010-04-27 15:50:00,33.87,33.88,33.76,33.8,276800.0,33.87,33.88,33.76,33.8,276800.0
2010-04-27 15:55:00,33.8,33.87,33.79,33.87,512500.0,33.8,33.87,33.79,33.87,512500.0
2010-04-28 09:30:00,33.91,34.0,33.83,33.9,174400.0,33.91,34.0,33.83,33.9,174400.0
2010-04-28 09:35:00,33.89,34.0,33.88,33.98,72600.0,33.89,34.0,33.88,33.98,72600.0
2010-04-28 09:40:00,33.98,33.99,33.85,33.95,188800.0,33.98,33.99,33.85,33.95,188800.0
2010-04-28 09:45:00,33.95,33.96,33.88,33.92,110400.0,33.95,33.96,33.88,33.92,110400.0
2010-04-28 09:50:00,33.92,34.01,33.89,33.9,219300.0,33.92,34.01,33.89,33.9,219300.0
2010-04-28 09:55:00,33.9,33.93,33.89,33.92,87800.0,33.9,33.93,33.89,33.92,87800.0
2010-04-28 10:00:00,33.92,34.0,33.91,33.96,98500.0,33.92,34.0,33.91,33.96,98500.0
2010-04-28 10:05:00,33.97,33.97,33.85,33.85,345500.0,33.97,33.97,33.85,33.85,345500.0
2010-04-28 10:10:00,33.85,33.94,33.84,33.93,66200.0,33.85,33.94,33.84,33.93,66200.0
2010-04-28 10:15:00,33.93,34.04,33.92,33.97,112000.0,33.93,34.04,33.92,33.97,112000.0
2010-04-28 10:20:00,33.98,33.99,33.91,33.93,78400.0,33.98,33.99,33.91,33.93,78400.0
2010-04-28 10:25:00,33.92,33.92,33.87,33.88,74100.0,33.92,33.92,33.87,33.88,74100.0
2010-04-28 10:30:00,33.88,33.91,33.85,33.85,60000.0,33.88,33.91,33.85,33.85,60000.0
2010-04-28 10:35:00,33.86,33.87,33.82,33.85,77500.0,33.86,33.87,33.82,33.85,77500.0
2010-04-28 10:40:00,33.85,33.92,33.85,33.9,142800.0,33.85,33.92,33.85,33.9,142800.0
2010-04-28 10:45:00,33.9,33.95,33.86,33.88,39700.0,33.9,33.95,33.86,33.88,39700.0
2010-04-28 10:50:00,33.88,33.95,33.88,33.92,84600.0,33.88,33.95,33.88,33.92,84600.0
2010-04-28 10:55:00,33.92,33.94,33.87,33.94,47500.0,33.92,33.94,33.87,33.94,47500.0
2010-04-28 11:00:00,33.95,33.99,33.92,33.98,64000.0,33.95,33.99,33.92,33.98,64000.0
2010-04-28 11:05:00,33.99,34.08,33.97,33.98,44600.0,33.99,34.08,33.97,33.98,44600.0
2010-04-28 11:10:00,33.99,34.03,33.98,34.01,40200.0,33.99,34.03,33.98,34.01,40200.0
2010-04-28 11:15:00,34.01,34.13,34.0,34.13,76000.0,34.01,34.13,34.0,34.13,76000.0
2010-04-28 11:20:00,34.13,34.14,33.99,34.0,51100.0,34.13,34.14,33.99,34.0,51100.0
2010-04-28 11:25:00,34.0,34.02,33.9,33.99,192600.0,34.0,34.02,33.9,33.99,192600.0
2010-04-28 11:30:00,34.0,34.05,33.92,34.04,46100.0,34.0,34.05,33.92,34.04,46100.0
2010-04-28 11:35:00,34.03,34.03,33.96,34.0,164900.0,34.03,34.03,33.96,34.0,164900.0
2010-04-28 11:40:00,34.0,34.05,33.98,34.0,144000.0,34.0,34.05,33.98,34.0,144000.0
2010-04-28 11:45:00,34.01,34.04,33.96,34.04,52900.0,34.01,34.04,33.96,34.04,52900.0
2010-04-28 11:50:00,34.04,34.04,33.99,34.0,20900.0,34.04,34.04,33.99,34.0,20900.0
2010-04-28 11:55:00,34.01,34.01,33.97,33.97,25100.0,34.01,34.01,33.97,33.97,25100.0
2010-04-28 12:00:00,33.96,33.98,33.88,33.9,59400.0,33.96,33.98,33.88,33.9,59400.0
2010-04-28 12:05:00,33.89,33.92,33.86,33.89,50600.0,33.89,33.92,33.86,33.89,50600.0
2010-04-28 12:10:00,33.9,34.0,33.9,33.95,66800.0,33.9,34.0,33.9,33.95,66800.0
2010-04-28 12:15:00,33.94,33.96,33.92,33.94,23400.0,33.94,33.96,33.92,33.94,23400.0
2010-04-28 12:20:00,33.93,34.04,33.91,33.99,30900.0,33.93,34.04,33.91,33.99,30900.0
2010-04-28 12:25:00,34.0,34.06,33.97,33.97,24800.0,34.0,34.06,33.97,33.97,24800.0
2010-04-28 12:30:00,33.97,33.99,33.91,33.91,33300.0,33.97,33.99,33.91,33.91,33300.0
2010-04-28 12:35:00,33.92,33.97,33.91,33.96,29100.0,33.92,33.97,33.91,33.96,29100.0
2010-04-28 12:40:00,33.96,33.99,33.91,33.93,51300.0,33.96,33.99,33.91,33.93,51300.0
2010-04-28 12:45:00,33.93,33.94,33.92,33.92,21200.0,33.93,33.94,33.92,33.92,21200.0
2010-04-28 12:50:00,33.93,33.97,33.92,33.97,130200.0,33.93,33.97,33.92,33.97,130200.0
2010-04-28 12:55:00,33.98,34.0,33.96,33.96,10000.0,33.98,34.0,33.96,33.96,10000.0
2010-04-28 13:00:00,33.97,33.98,33.92,33.93,17700.0,33.97,33.98,33.92,33.93,17700.0
2010-04-28 13:05:00,33.93,33.97,33.93,33.96,6700.0,33.93,33.97,33.93,33.96,6700.0
2010-04-28 13:10:00,33.97,34.01,33.96,33.97,13800.0,33.97,34.01,33.96,33.97,13800.0
2010-04-28 13:15:00,33.98,34.0,33.97,33.98,9700.0,33.98,34.0,33.97,33.98,9700.0
2010-04-28 13:20:00,33.98,33.98,33.92,33.94,22300.0,33.98,33.98,33.92,33.94,22300.0
2010-04-28 13:25:00,33.94,33.94,33.91,33.92,39700.0,33.94,33.94,33.91,33.92,39700.0
2010-04-28 13:30:00,33.92,33.95,33.92,33.93,43000.0,33.92,33.95,33.92,33.93,43000.0
2010-04-28 13:35:00,33.92,34.03,33.92,34.03,23000.0,33.92,34.03,33.92,34.03,23000.0
2010-04-28 13:40:00,34.04,34.05,33.98,34.0,29000.0,34.04,34.05,33.98,34.0,29000.0
2010-04-28 13:45:00,33.99,33.99,33.96,33.96,9000.0,33.99,33.99,33.96,33.96,9000.0
2010-04-28 13:50:00,33.97,34.0,33.96,34.0,27900.0,33.97,34.0,33.96,34.0,27900.0
2010-04-28 13:55:00,33.99,34.0,33.97,33.98,9000.0,33.99,34.0,33.97,33.98,9000.0
2010-04-28 14:00:00,33.97,33.98,33.97,33.98,2600.0,33.97,33.98,33.97,33.98,2600.0
2010-04-28 14:05:00,33.98,34.0,33.98,33.98,26400.0,33.98,34.0,33.98,33.98,26400.0
2010-04-28 14:10:00,33.97,34.0,33.93,33.93,48800.0,33.97,34.0,33.93,33.93,48800.0
2010-04-28 14:15:00,33.94,34.0,33.92,33.95,39100.0,33.94,34.0,33.92,33.95,39100.0
2010-04-28 14:20:00,33.96,34.06,33.91,34.0,102300.0,33.96,34.06,33.91,34.0,102300.0
2010-04-28 14:25:00,34.0,34.04,33.97,34.0,67300.0,34.0,34.04,33.97,34.0,67300.0
2010-04-28 14:30:00,34.0,34.08,33.93,34.08,70500.0,34.0,34.08,33.93,34.08,70500.0
2010-04-28 14:35:00,34.08,34.1,34.03,34.07,29000.0,34.08,34.1,34.03,34.07,29000.0
2010-04-28 14:40:00,34.07,34.1,34.04,34.07,15900.0,34.07,34.1,34.04,34.07,15900.0
2010-04-28 14:45:00,34.07,34.09,34.02,34.04,45500.0,34.07,34.09,34.02,34.04,45500.0
2010-04-28 14:50:00,34.04,34.17,34.03,34.17,53900.0,34.04,34.17,34.03,34.17,53900.0
2010-04-28 14:55:00,34.17,34.21,34.08,34.11,47200.0,34.17,34.21,34.08,34.11,47200.0
2010-04-28 15:00:00,34.11,34.19,34.11,34.16,68700.0,34.11,34.19,34.11,34.16,68700.0
2010-04-28 15:05:00,34.15,34.15,34.08,34.09,53900.0,34.15,34.15,34.08,34.09,53900.0
2010-04-28 15:10:00,34.1,34.16,34.09,34.14,42600.0,34.1,34.16,34.09,34.14,42600.0
2010-04-28 15:15:00,34.15,34.15,34.07,34.11,43700.0,34.15,34.15,34.07,34.11,43700.0
2010-04-28 15:20:00,34.11,34.13,34.06,34.1,52300.0,34.11,34.13,34.06,34.1,52300.0
2010-04-28 15:25:00,34.1,34.15,34.09,34.11,32700.0,34.1,34.15,34.09,34.11,32700.0
2010-04-28 15:30:00,34.12,34.17,34.11,34.14,38800.0,34.12,34.17,34.11,34.14,38800.0
2010-04-28 15:35:00,34.13,34.15,34.11,34.12,72500.0,34.13,34.15,34.11,34.12,72500.0
2010-04-28 15:40:00,34.12,34.13,34.04,34.09,57500.0,34.12,34.13,34.04,34.09,57500.0
2010-04-28 15:45:00,34.08,34.1,34.01,34.08,82000.0,34.08,34.1,34.01,34.08,82000.0
2010-04-28 15:50:00,34.08,34.15,34.03,34.14,82700.0,34.08,34.15,34.03,34.14,82700.0
2010-04-28 15:55:00,34.15,34.19,34.14,34.16,136200.0,34.15,34.19,34.14,34.16,136200.0
2010-04-29 09:30:00,34.04,34.37,34.04,34.17,45900.0,34.04,34.37,34.04,34.17,45900.0
2010-04-29 09:35:00,34.18,34.44,34.16,34.36,52700.0,34.18,34.44,34.16,34.36,52700.0
2010-04-29 09:40:00,34.36,34.43,34.35,34.36,106100.0,34.36,34.43,34.35,34.36,106100.0
2010-04-29 09:45:00,34.37,34.39,34.32,34.33,68600.0,34.37,34.39,34.32,34.33,68600.0
2010-04-29 09:50:00,34.33,34.38,34.3,34.34,68500.0,34.33,34.38,34.3,34.34,68500.0
2010-04-29 09:55:00,34.33,34.4,34.31,34.33,162000.0,34.33,34.4,34.31,34.33,162000.0
2010-04-29 10:00:00,34.33,34.38,34.31,34.35,61000.0,34.33,34.38,34.31,34.35,61000.0
2010-04-29 10:05:00,34.38,34.38,34.2,34.22,38900.0,34.38,34.38,34.2,34.22,38900.0
2010-04-29 10:10:00,34.22,34.33,34.21,34.33,35600.0,34.22,34.33,34.21,34.33,35600.0
2010-04-29 10:15:00,34.31,34.42,34.3,34.41,39700.0,34.31,34.42,34.3,34.41,39700.0
2010-04-29 10:20:00,34.4,34.47,34.39,34.41,70000.0,34.4,34.47,34.39,34.41,70000.0
2010-04-29 10:25:00,34.41,34.42,34.37,34.37,19500.0,34.41,34.42,34.37,34.37,19500.0
2010-04-29 10:30:00,34.37,34.42,34.35,34.41,26900.0,34.37,34.42,34.35,34.41,26900.0
2010-04-29 10:35:00,34.42,34.47,34.4,34.46,34500.0,34.42,34.47,34.4,34.46,34500.0
2010-04-29 10:40:00,34.47,34.49,34.45,34.48,355400.0,34.47,34.49,34.45,34.48,355400.0
2010-04-29 10:45:00,34.49,34.49,34.39,34.39,71600.0,34.49,34.49,34.39,34.39,71600.0
2010-04-29 10:50:00,34.39,34.45,34.34,34.37,54100.0,34.39,34.45,34.34,34.37,54100.0
2010-04-29 10:55:00,34.36,34.42,34.35,34.39,28900.0,34.36,34.42,34.35,34.39,28900.0
2010-04-29 11:00:00,34.4,34.4,34.32,34.33,33200.0,34.4,34.4,34.32,34.33,33200.0
2010-04-29 11:05:00,34.32,34.32,34.23,34.28,87700.0,34.32,34.32,34.23,34.28,87700.0
2010-04-29 11:10:00,34.27,34.32,34.27,34.32,15800.0,34.27,34.32,34.27,34.32,15800.0
2010-04-29 11:15:00,34.32,34.33,34.21,34.24,53700.0,34.32,34.33,34.21,34.24,53700.0
2010-04-29 11:20:00,34.24,34.3,34.21,34.27,34400.0,34.24,34.3,34.21,34.27,34400.0
2010-04-29 11:25:00,34.27,34.27,34.21,34.24,33200.0,34.27,34.27,34.21,34.24,33200.0
2010-04-29 11:30:00,34.24,34.3,34.22,34.3,106900.0,34.24,34.3,34.22,34.3,106900.0
2010-04-29 11:35:00,34.29,34.35,34.29,34.33,142600.0,34.29,34.35,34.29,34.33,142600.0
2010-04-29 11:40:00,34.33,34.38,34.3,34.35,56500.0,34.33,34.38,34.3,34.35,56500.0
2010-04-29 11:45:00,34.35,34.37,34.33,34.35,32000.0,34.35,34.37,34.33,34.35,32000.0
2010-04-29 11:50:00,34.35,34.36,34.32,34.34,71600.0,34.35,34.36,34.32,34.34,71600.0
2010-04-29 11:55:00,34.34,34.35,34.31,34.33,13200.0,34.34,34.35,34.31,34.33,13200.0
2010-04-29 12:00:00,34.32,34.34,34.31,34.34,26700.0,34.32,34.34,34.31,34.34,26700.0
2010-04-29 12:05:00,34.33,34.33,34.29,34.33,84400.0,34.33,34.33,34.29,34.33,84400.0
2010-04-29 12:10:00,34.32,34.33,34.26,34.29,168700.0,34.32,34.33,34.26,34.29,168700.0
2010-04-29 12:15:00,34.3,34.33,34.3,34.31,121100.0,34.3,34.33,34.3,34.31,121100.0
2010-04-29 12:20:00,34.31,34.32,34.27,34.3,14800.0,34.31,34.32,34.27,34.3,14800.0
2010-04-29 12:25:00,34.3,34.33,34.29,34.29,21700.0,34.3,34.33,34.29,34.29,21700.0
2010-04-29 12:30:00,34.29,34.3,34.27,34.3,38300.0,34.29,34.3,34.27,34.3,38300.0
2010-04-29 12:35:00,34.3,34.3,34.26,34.27,55900.0,34.3,34.3,34.26,34.27,55900.0
2010-04-29 12:40:00,34.27,34.36,34.27,34.31,71700.0,34.27,34.36,34.27,34.31,71700.0
2010-04-29 12:45:00,34.32,34.33,34.3,34.32,27800.0,34.32,34.33,34.3,34.32,27800.0
2010-04-29 12:50:00,34.33,34.35,34.3,34.33,17600.0,34.33,34.35,34.3,34.33,17600.0
2010-04-29 12:55:00,34.34,34.41,34.34,34.41,8900.0,34.34,34.41,34.34,34.41,8900.0
2010-04-29 13:00:00,34.41,34.44,34.41,34.44,31100.0,34.41,34.44,34.41,34.44,31100.0
2010-04-29 13:05:00,34.44,34.45,34.4,34.42,15700.0,34.44,34.45,34.4,34.42,15700.0
2010-04-29 13:10:00,34.43,34.45,34.36,34.38,20500.0,34.43,34.45,34.36,34.38,20500.0
2010-04-29 13:15:00,34.39,34.41,34.37,34.41,9500.0,34.39,34.41,34.37,34.41,9500.0
2010-04-29 13:20:00,34.41,34.44,34.39,34.41,63400.0,34.41,34.44,34.39,34.41,63400.0
2010-04-29 13:25:00,34.41,34.42,34.39,34.39,22400.0,34.41,34.42,34.39,34.39,22400.0
2010-04-29 13:30:00,34.39,34.41,34.36,34.4,9400.0,34.39,34.41,34.36,34.4,9400.0
2010-04-29 13:35:00,34.43,34.47,34.42,34.47,7500.0,34.43,34.47,34.42,34.47,7500.0
2010-04-29 13:40:00,34.47,34.49,34.47,34.49,3900.0,34.47,34.49,34.47,34.49,3900.0
2010-04-29 13:45:00,34.49,34.49,34.46,34.49,19300.0,34.49,34.49,34.46,34.49,19300.0
2010-04-29 13:50:00,34.49,34.5,34.43,34.44,30200.0,34.49,34.5,34.43,34.44,30200.0
2010-04-29 13:55:00,34.44,34.5,34.44,34.5,12400.0,34.44,34.5,34.44,34.5,12400.0
2010-04-29 14:00:00,34.5,34.53,34.45,34.48,39600.0,34.5,34.53,34.45,34.48,39600.0
2010-04-29 14:05:00,34.47,34.54,34.45,34.53,23300.0,34.47,34.54,34.45,34.53,23300.0
2010-04-29 14:10:00,34.53,34.55,34.51,34.54,75700.0,34.53,34.55,34.51,34.54,75700.0
2010-04-29 14:15:00,34.53,34.55,34.49,34.5,20600.0,34.53,34.55,34.49,34.5,20600.0
2010-04-29 14:20:00,34.5,34.5,34.47,34.5,9300.0,34.5,34.5,34.47,34.5,9300.0
2010-04-29 14:25:00,34.49,34.5,34.45,34.49,22700.0,34.49,34.5,34.45,34.49,22700.0
2010-04-29 14:30:00,34.5,34.57,34.49,34.57,37000.0,34.5,34.57,34.49,34.57,37000.0
2010-04-29 14:35:00,34.57,34.6,34.47,34.49,50100.0,34.57,34.6,34.47,34.49,50100.0
2010-04-29 14:40:00,34.5,34.55,34.46,34.54,15500.0,34.5,34.55,34.46,34.54,15500.0
2010-04-29 14:45:00,34.54,34.59,34.53,34.59,21600.0,34.54,34.59,34.53,34.59,21600.0
2010-04-29 14:50:00,34.59,34.59,34.48,34.49,30500.0,34.59,34.59,34.48,34.49,30500.0
2010-04-29 14:55:00,34.48,34.5,34.45,34.48,17100.0,34.48,34.5,34.45,34.48,17100.0
2010-04-29 15:00:00,34.49,34.5,34.44,34.48,19900.0,34.49,34.5,34.44,34.48,19900.0
2010-04-29 15:05:00,34.48,34.53,34.48,34.52,19000.0,34.48,34.53,34.48,34.52,19000.0
2010-04-29 15:10:00,34.53,34.53,34.47,34.48,34900.0,34.53,34.53,34.47,34.48,34900.0
2010-04-29 15:15:00,34.47,34.51,34.47,34.5,21000.0,34.47,34.51,34.47,34.5,21000.0
2010-04-29 15:20:00,34.5,34.51,34.45,34.46,39100.0,34.5,34.51,34.45,34.46,39100.0
2010-04-29 15:25:00,34.46,34.53,34.45,34.52,39100.0,34.46,34.53,34.45,34.52,39100.0
2010-04-29 15:30:00,34.51,34.53,34.51,34.52,48200.0,34.51,34.53,34.51,34.52,48200.0
2010-04-29 15:35:00,34.52,34.57,34.51,34.56,51800.0,34.52,34.57,34.51,34.56,51800.0
2010-04-29 15:40:00,34.57,34.63,34.56,34.6,53600.0,34.57,34.63,34.56,34.6,53600.0
2010-04-29 15:45:00,34.6,34.62,34.57,34.61,93800.0,34.6,34.62,34.57,34.61,93800.0
2010-04-29 15:50:00,34.62,34.66,34.6,34.66,113100.0,34.62,34.66,34.6,34.66,113100.0
2010-04-29 15:55:00,34.66,34.67,34.57,34.66,166800.0,34.66,34.67,34.57,34.66,166800.0
2010-04-30 09:30:00,34.68,34.68,34.43,34.53,33300.0,34.68,34.68,34.43,34.53,33300.0
2010-04-30 09:35:00,34.52,34.59,34.45,34.58,32500.0,34.52,34.59,34.45,34.58,32500.0
2010-04-30 09:40:00,34.58,34.76,34.58,34.75,24200.0,34.58,34.76,34.58,34.75,24200.0
2010-04-30 09:45:00,34.74,34.82,34.7,34.79,27700.0,34.74,34.82,34.7,34.79,27700.0
2010-04-30 09:50:00,34.78,34.79,34.66,34.71,35900.0,34.78,34.79,34.66,34.71,35900.0
2010-04-30 09:55:00,34.72,34.78,34.7,34.73,54500.0,34.72,34.78,34.7,34.73,54500.0
2010-04-30 10:00:00,34.73,34.82,34.71,34.71,54300.0,34.73,34.82,34.71,34.71,54300.0
2010-04-30 10:05:00,34.71,34.75,34.61,34.69,57000.0,34.71,34.75,34.61,34.69,57000.0
2010-04-30 10:10:00,34.69,34.71,34.67,34.69,29800.0,34.69,34.71,34.67,34.69,29800.0
2010-04-30 10:15:00,34.68,34.69,34.49,34.5,69300.0,34.68,34.69,34.49,34.5,69300.0
2010-04-30 10:20:00,34.5,34.5,34.43,34.44,23600.0,34.5,34.5,34.43,34.44,23600.0
2010-04-30 10:25:00,34.43,34.5,34.4,34.49,43300.0,34.43,34.5,34.4,34.49,43300.0
2010-04-30 10:30:00,34.48,34.52,34.46,34.51,61800.0,34.48,34.52,34.46,34.51,61800.0
2010-04-30 10:35:00,34.5,34.53,34.47,34.53,89200.0,34.5,34.53,34.47,34.53,89200.0
2010-04-30 10:40:00,34.53,34.57,34.53,34.55,46700.0,34.53,34.57,34.53,34.55,46700.0
2010-04-30 10:45:00,34.54,34.69,34.54,34.66,30800.0,34.54,34.69,34.54,34.66,30800.0
2010-04-30 10:50:00,34.66,34.66,34.54,34.62,14700.0,34.66,34.66,34.54,34.62,14700.0
2010-04-30 10:55:00,34.61,34.67,34.61,34.67,15800.0,34.61,34.67,34.61,34.67,15800.0
2010-04-30 11:00:00,34.66,34.72,34.6,34.6,27900.0,34.66,34.72,34.6,34.6,27900.0
2010-04-30 11:05:00,34.59,34.59,34.5,34.51,27600.0,34.59,34.59,34.5,34.51,27600.0
2010-04-30 11:10:00,34.51,34.55,34.46,34.48,23000.0,34.51,34.55,34.46,34.48,23000.0
2010-04-30 11:15:00,34.48,34.49,34.43,34.46,22600.0,34.48,34.49,34.43,34.46,22600.0
2010-04-30 11:20:00,34.48,34.49,34.43,34.43,17200.0,34.48,34.49,34.43,34.43,17200.0
2010-04-30 11:25:00,34.44,34.47,34.4,34.42,31400.0,34.44,34.47,34.4,34.42,31400.0
2010-04-30 11:30:00,34.42,34.47,34.4,34.44,76800.0,34.42,34.47,34.4,34.44,76800.0
2010-04-30 11:35:00,34.44,34.46,34.38,34.4,52000.0,34.44,34.46,34.38,34.4,52000.0
2010-04-30 11:40:00,34.4,34.41,34.36,34.4,36900.0,34.4,34.41,34.36,34.4,36900.0
2010-04-30 11:45:00,34.4,34.43,34.4,34.41,25100.0,34.4,34.43,34.4,34.41,25100.0
2010-04-30 11:50:00,34.42,34.43,34.38,34.4,38500.0,34.42,34.43,34.38,34.4,38500.0
2010-04-30 11:55:00,34.42,34.47,34.42,34.45,29300.0,34.42,34.47,34.42,34.45,29300.0
2010-04-30 12:00:00,34.45,34.47,34.35,34.41,42900.0,34.45,34.47,34.35,34.41,42900.0
2010-04-30 12:05:00,34.41,34.41,34.32,34.34,35600.0,34.41,34.41,34.32,34.34,35600.0
2010-04-30 12:10:00,34.35,34.4,34.33,34.38,28600.0,34.35,34.4,34.33,34.38,28600.0
2010-04-30 12:15:00,34.38,34.39,34.32,34.34,96000.0,34.38,34.39,34.32,34.34,96000.0
2010-04-30 12:20:00,34.34,34.36,34.3,34.33,37100.0,34.34,34.36,34.3,34.33,37100.0
2010-04-30 12:25:00,34.33,34.35,34.27,34.28,18900.0,34.33,34.35,34.27,34.28,18900.0
2010-04-30 12:30:00,34.28,34.36,34.28,34.32,32400.0,34.28,34.36,34.28,34.32,32400.0
2010-04-30 12:35:00,34.32,34.34,34.23,34.25,35400.0,34.32,34.34,34.23,34.25,35400.0
2010-04-30 12:40:00,34.25,34.33,34.25,34.3,23600.0,34.25,34.33,34.25,34.3,23600.0
2010-04-30 12:45:00,34.29,34.3,34.27,34.29,12700.0,34.29,34.3,34.27,34.29,12700.0
2010-04-30 12:50:00,34.28,34.29,34.18,34.19,26800.0,34.28,34.29,34.18,34.19,26800.0
2010-04-30 12:55:00,34.19,34.25,34.14,34.23,46700.0,34.19,34.25,34.14,34.23,46700.0
2010-04-30 13:00:00,34.23,34.29,34.22,34.26,52000.0,34.23,34.29,34.22,34.26,52000.0
2010-04-30 13:05:00,34.25,34.26,34.19,34.23,25200.0,34.25,34.26,34.19,34.23,25200.0
2010-04-30 13:10:00,34.23,34.25,34.17,34.2,32100.0,34.23,34.25,34.17,34.2,32100.0
2010-04-30 13:15:00,34.2,34.35,34.19,34.34,55200.0,34.2,34.35,34.19,34.34,55200.0
2010-04-30 13:20:00,34.34,34.35,34.26,34.28,29700.0,34.34,34.35,34.26,34.28,29700.0
2010-04-30 13:25:00,34.28,34.31,34.27,34.3,32300.0,34.28,34.31,34.27,34.3,32300.0
2010-04-30 13:30:00,34.3,34.31,34.22,34.24,13700.0,34.3,34.31,34.22,34.24,13700.0
2010-04-30 13:35:00,34.23,34.28,34.23,34.26,21400.0,34.23,34.28,34.23,34.26,21400.0
2010-04-30 13:40:00,34.26,34.3,34.26,34.27,19000.0,34.26,34.3,34.26,34.27,19000.0
2010-04-30 13:45:00,34.28,34.32,34.28,34.3,48400.0,34.28,34.32,34.28,34.3,48400.0
2010-04-30 13:50:00,34.29,34.29,34.24,34.24,12100.0,34.29,34.29,34.24,34.24,12100.0
2010-04-30 13:55:00,34.25,34.25,34.17,34.17,9200.0,34.25,34.25,34.17,34.17,9200.0
2010-04-30 14:00:00,34.17,34.19,34.14,34.18,18700.0,34.17,34.19,34.14,34.18,18700.0
2010-04-30 14:05:00,34.18,34.21,34.18,34.21,10200.0,34.18,34.21,34.18,34.21,10200.0
2010-04-30 14:10:00,34.22,34.27,34.19,34.27,57100.0,34.22,34.27,34.19,34.27,57100.0
2010-04-30 14:15:00,34.27,34.27,34.25,34.26,19800.0,34.27,34.27,34.25,34.26,19800.0
2010-04-30 14:20:00,34.26,34.26,34.18,34.19,18500.0,34.26,34.26,34.18,34.19,18500.0
2010-04-30 14:25:00,34.2,34.23,34.19,34.23,28000.0,34.2,34.23,34.19,34.23,28000.0
2010-04-30 14:30:00,34.22,34.23,34.2,34.22,29600.0,34.22,34.23,34.2,34.22,29600.0
2010-04-30 14:35:00,34.23,34.23,34.17,34.17,39600.0,34.23,34.23,34.17,34.17,39600.0
2010-04-30 14:40:00,34.17,34.17,34.1,34.17,19400.0,34.17,34.17,34.1,34.17,19400.0
2010-04-30 14:45:00,34.17,34.19,34.12,34.17,22500.0,34.17,34.19,34.12,34.17,22500.0
2010-04-30 14:50:00,34.17,34.23,34.14,34.22,22800.0,34.17,34.23,34.14,34.22,22800.0
2010-04-30 14:55:00,34.22,34.24,34.12,34.14,41900.0,34.22,34.24,34.12,34.14,41900.0
2010-04-30 15:00:00,34.13,34.16,34.1,34.15,29400.0,34.13,34.16,34.1,34.15,29400.0
2010-04-30 15:05:00,34.13,34.17,34.1,34.13,33400.0,34.13,34.17,34.1,34.13,33400.0
2010-04-30 15:10:00,34.14,34.21,34.11,34.18,94700.0,34.14,34.21,34.11,34.18,94700.0
2010-04-30 15:15:00,34.18,34.22,34.17,34.2,118900.0,34.18,34.22,34.17,34.2,118900.0
2010-04-30 15:20:00,34.2,34.21,34.13,34.14,91900.0,34.2,34.21,34.13,34.14,91900.0
2010-04-30 15:25:00,34.14,34.14,34.1,34.12,72300.0,34.14,34.14,34.1,34.12,72300.0
2010-04-30 15:30:00,34.12,34.14,34.09,34.1,43200.0,34.12,34.14,34.09,34.1,43200.0
2010-04-30 15:35:00,34.09,34.09,33.98,34.03,170800.0,34.09,34.09,33.98,34.03,170800.0
2010-04-30 15:40:00,34.03,34.05,33.98,34.0,123000.0,34.03,34.05,33.98,34.0,123000.0
2010-04-30 15:45:00,34.0,34.02,33.98,34.0,182000.0,34.0,34.02,33.98,34.0,182000.0
2010-04-30 15:50:00,34.01,34.03,33.88,34.0,309000.0,34.01,34.03,33.88,34.0,309000.0
2010-04-30 15:55:00,34.01,34.05,33.99,34.01,180300.0,34.01,34.05,33.99,34.01,180300.0
2010-05-03 09:30:00,33.88,34.18,33.88,34.1,28200.0,33.88,34.18,33.88,34.1,28200.0
2010-05-03 09:35:00,34.11,34.35,34.1,34.31,27900.0,34.11,34.35,34.1,34.31,27900.0
2010-05-03 09:40:00,34.33,34.33,34.08,34.18,30600.0,34.33,34.33,34.08,34.18,30600.0
2010-05-03 09:45:00,34.18,34.35,34.18,34.32,30200.0,34.18,34.35,34.18,34.32,30200.0
2010-05-03 09:50:00,34.31,34.44,34.3,34.44,26600.0,34.31,34.44,34.3,34.44,26600.0
2010-05-03 09:55:00,34.44,34.45,34.4,34.42,8600.0,34.44,34.45,34.4,34.42,8600.0
2010-05-03 10:00:00,34.42,34.42,34.31,34.33,15600.0,34.42,34.42,34.31,34.33,15600.0
2010-05-03 10:05:00,34.35,34.38,34.3,34.33,54900.0,34.35,34.38,34.3,34.33,54900.0
2010-05-03 10:10:00,34.33,34.33,34.31,34.33,31700.0,34.33,34.33,34.31,34.33,31700.0
2010-05-03 10:15:00,34.33,34.44,34.33,34.33,56900.0,34.33,34.44,34.33,34.33,56900.0
2010-05-03 10:20:00,34.34,34.49,34.34,34.47,39900.0,34.34,34.49,34.34,34.47,39900.0
2010-05-03 10:25:00,34.47,34.47,34.36,34.37,7600.0,34.47,34.47,34.36,34.37,7600.0
2010-05-03 10:30:00,34.37,34.37,34.31,34.31,19700.0,34.37,34.37,34.31,34.31,19700.0
2010-05-03 10:35:00,34.31,34.39,34.31,34.39,19700.0,34.31,34.39,34.31,34.39,19700.0
2010-05-03 10:40:00,34.4,34.46,34.4,34.45,23600.0,34.4,34.46,34.4,34.45,23600.0
2010-05-03 10:45:00,34.44,34.47,34.37,34.47,50000.0,34.44,34.47,34.37,34.47,50000.0
2010-05-03 10:50:00,34.47,34.5,34.4,34.43,31600.0,34.47,34.5,34.4,34.43,31600.0
2010-05-03 10:55:00,34.41,34.42,34.32,34.32,33000.0,34.41,34.42,34.32,34.32,33000.0
2010-05-03 11:00:00,34.33,34.35,34.3,34.32,26000.0,34.33,34.35,34.3,34.32,26000.0
2010-05-03 11:05:00,34.33,34.38,34.3,34.31,46300.0,34.33,34.38,34.3,34.31,46300.0
2010-05-03 11:10:00,34.31,34.42,34.3,34.42,26700.0,34.31,34.42,34.3,34.42,26700.0
2010-05-03 11:15:00,34.41,34.46,34.41,34.43,12300.0,34.41,34.46,34.41,34.43,12300.0
2010-05-03 11:20:00,34.44,34.46,34.38,34.39,10300.0,34.44,34.46,34.38,34.39,10300.0
2010-05-03 11:25:00,34.38,34.42,34.38,34.42,11400.0,34.38,34.42,34.38,34.42,11400.0
2010-05-03 11:30:00,34.43,34.48,34.43,34.48,13200.0,34.43,34.48,34.43,34.48,13200.0
2010-05-03 11:35:00,34.48,34.51,34.46,34.47,27700.0,34.48,34.51,34.46,34.47,27700.0
2010-05-03 11:40:00,34.47,34.48,34.4,34.41,56500.0,34.47,34.48,34.4,34.41,56500.0
2010-05-03 11:45:00,34.42,34.47,34.42,34.45,48900.0,34.42,34.47,34.42,34.45,48900.0
2010-05-03 11:50:00,34.44,34.49,34.44,34.45,40500.0,34.44,34.49,34.44,34.45,40500.0
2010-05-03 11:55:00,34.45,34.54,34.45,34.51,18300.0,34.45,34.54,34.45,34.51,18300.0
2010-05-03 12:00:00,34.52,34.6,34.51,34.6,92100.0,34.52,34.6,34.51,34.6,92100.0
2010-05-03 12:05:00,34.6,34.62,34.57,34.57,45800.0,34.6,34.62,34.57,34.57,45800.0
2010-05-03 12:10:00,34.57,34.65,34.57,34.6,36200.0,34.57,34.65,34.57,34.6,36200.0
2010-05-03 12:15:00,34.59,34.66,34.58,34.66,12700.0,34.59,34.66,34.58,34.66,12700.0
2010-05-03 12:20:00,34.66,34.75,34.65,34.72,18700.0,34.66,34.75,34.65,34.72,18700.0
2010-05-03 12:25:00,34.72,34.78,34.71,34.75,24100.0,34.72,34.78,34.71,34.75,24100.0
2010-05-03 12:30:00,34.75,34.79,34.75,34.79,33500.0,34.75,34.79,34.75,34.79,33500.0
2010-05-03 12:35:00,34.79,34.84,34.79,34.83,30400.0,34.79,34.84,34.79,34.83,30400.0
2010-05-03 12:40:00,34.83,34.85,34.8,34.83,56300.0,34.83,34.85,34.8,34.83,56300.0
2010-05-03 12:45:00,34.83,34.88,34.82,34.86,27800.0,34.83,34.88,34.82,34.86,27800.0
2010-05-03 12:50:00,34.86,34.92,34.86,34.9,50500.0,34.86,34.92,34.86,34.9,50500.0
2010-05-03 12:55:00,34.91,34.94,34.88,34.93,29700.0,34.91,34.94,34.88,34.93,29700.0
2010-05-03 13:00:00,34.95,34.95,34.88,34.9,22100.0,34.95,34.95,34.88,34.9,22100.0
2010-05-03 13:05:00,34.89,34.9,34.88,34.88,24500.0,34.89,34.9,34.88,34.88,24500.0
2010-05-03 13:10:00,34.88,34.89,34.85,34.87,26600.0,34.88,34.89,34.85,34.87,26600.0
2010-05-03 13:15:00,34.87,34.88,34.78,34.81,37700.0,34.87,34.88,34.78,34.81,37700.0
2010-05-03 13:20:00,34.81,34.82,34.79,34.81,7700.0,34.81,34.82,34.79,34.81,7700.0
2010-05-03 13:25:00,34.81,34.82,34.79,34.8,5800.0,34.81,34.82,34.79,34.8,5800.0
2010-05-03 13:30:00,34.79,34.83,34.79,34.82,11800.0,34.79,34.83,34.79,34.82,11800.0
2010-05-03 13:35:00,34.81,34.85,34.8,34.83,24100.0,34.81,34.85,34.8,34.83,24100.0
2010-05-03 13:40:00,34.82,34.88,34.81,34.81,19600.0,34.82,34.88,34.81,34.81,19600.0
2010-05-03 13:45:00,34.8,34.82,34.79,34.79,7000.0,34.8,34.82,34.79,34.79,7000.0
2010-05-03 13:50:00,34.8,34.83,34.79,34.82,16600.0,34.8,34.83,34.79,34.82,16600.0
2010-05-03 13:55:00,34.81,34.85,34.81,34.83,8400.0,34.81,34.85,34.81,34.83,8400.0
2010-05-03 14:00:00,34.83,34.83,34.76,34.78,9000.0,34.83,34.83,34.76,34.78,9000.0
2010-05-03 14:05:00,34.79,34.79,34.76,34.78,13000.0,34.79,34.79,34.76,34.78,13000.0
2010-05-03 14:10:00,34.78,34.83,34.78,34.82,28000.0,34.78,34.83,34.78,34.82,28000.0
2010-05-03 14:15:00,34.82,34.85,34.81,34.84,19700.0,34.82,34.85,34.81,34.84,19700.0
2010-05-03 14:20:00,34.85,34.88,34.83,34.84,47400.0,34.85,34.88,34.83,34.84,47400.0
2010-05-03 14:25:00,34.84,34.89,34.84,34.88,18500.0,34.84,34.89,34.84,34.88,18500.0
2010-05-03 14:30:00,34.88,34.88,34.84,34.84,22500.0,34.88,34.88,34.84,34.84,22500.0
2010-05-03 14:35:00,34.84,34.85,34.84,34.84,10700.0,34.84,34.85,34.84,34.84,10700.0
2010-05-03 14:40:00,34.83,34.86,34.82,34.85,22500.0,34.83,34.86,34.82,34.85,22500.0
2010-05-03 14:45:00,34.86,34.87,34.84,34.87,13900.0,34.86,34.87,34.84,34.87,13900.0
2010-05-03 14:50:00,34.86,34.9,34.85,34.9,33400.0,34.86,34.9,34.85,34.9,33400.0
2010-05-03 14:55:00,34.9,34.9,34.87,34.87,20700.0,34.9,34.9,34.87,34.87,20700.0
2010-05-03 15:00:00,34.87,34.88,34.82,34.85,38300.0,34.87,34.88,34.82,34.85,38300.0
2010-05-03 15:05:00,34.84,34.89,34.83,34.83,30400.0,34.84,34.89,34.83,34.83,30400.0
2010-05-03 15:10:00,34.83,34.84,34.78,34.83,34700.0,34.83,34.84,34.78,34.83,34700.0
2010-05-03 15:15:00,34.83,34.84,34.78,34.78,35400.0,34.83,34.84,34.78,34.78,35400.0
2010-05-03 15:20:00,34.78,34.83,34.74,34.78,36800.0,34.78,34.83,34.74,34.78,36800.0
2010-05-03 15:25:00,34.77,34.8,34.74,34.74,40900.0,34.77,34.8,34.74,34.74,40900.0
2010-05-03 15:30:00,34.75,34.82,34.75,34.82,36300.0,34.75,34.82,34.75,34.82,36300.0
2010-05-03 15:35:00,34.82,34.86,34.81,34.82,45000.0,34.82,34.86,34.81,34.82,45000.0
2010-05-03 15:40:00,34.82,34.83,34.78,34.78,39000.0,34.82,34.83,34.78,34.78,39000.0
2010-05-03 15:45:00,34.78,34.83,34.78,34.79,98100.0,34.78,34.83,34.78,34.79,98100.0
2010-05-03 15:50:00,34.8,34.86,34.8,34.81,174900.0,34.8,34.86,34.8,34.81,174900.0
2010-05-03 15:55:00,34.81,34.89,34.79,34.88,191900.0,34.81,34.89,34.79,34.88,191900.0
2010-05-04 09:30:00,34.27,34.28,33.51,33.58,133600.0,34.27,34.28,33.51,33.58,133600.0
2010-05-04 09:35:00,33.59,33.76,33.59,33.64,120100.0,33.59,33.76,33.59,33.64,120100.0
2010-05-04 09:40:00,33.65,33.71,33.6,33.67,148900.0,33.65,33.71,33.6,33.67,148900.0
2010-05-04 09:45:00,33.67,33.7,33.63,33.68,96100.0,33.67,33.7,33.63,33.68,96100.0
2010-05-04 09:50:00,33.67,33.72,33.64,33.65,86100.0,33.67,33.72,33.64,33.65,86100.0
2010-05-04 09:55:00,33.65,33.7,33.6,33.68,45400.0,33.65,33.7,33.6,33.68,45400.0
2010-05-04 10:00:00,33.67,33.79,33.65,33.68,83200.0,33.67,33.79,33.65,33.68,83200.0
2010-05-04 10:05:00,33.66,33.69,33.56,33.59,48400.0,33.66,33.69,33.56,33.59,48400.0
2010-05-04 10:10:00,33.57,33.65,33.47,33.5,88300.0,33.57,33.65,33.47,33.5,88300.0
2010-05-04 10:15:00,33.5,33.51,33.37,33.39,69900.0,33.5,33.51,33.37,33.39,69900.0
2010-05-04 10:20:00,33.39,33.6,33.38,33.59,91000.0,33.39,33.6,33.38,33.59,91000.0
2010-05-04 10:25:00,33.59,33.6,33.48,33.5,45000.0,33.59,33.6,33.48,33.5,45000.0
2010-05-04 10:30:00,33.47,33.54,33.41,33.41,77300.0,33.47,33.54,33.41,33.41,77300.0
2010-05-04 10:35:00,33.42,33.47,33.3,33.31,139500.0,33.42,33.47,33.3,33.31,139500.0
2010-05-04 10:40:00,33.3,33.31,33.22,33.25,79300.0,33.3,33.31,33.22,33.25,79300.0
2010-05-04 10:45:00,33.25,33.31,33.23,33.3,32400.0,33.25,33.31,33.23,33.3,32400.0
2010-05-04 10:50:00,33.3,33.33,33.29,33.3,67100.0,33.3,33.33,33.29,33.3,67100.0
2010-05-04 10:55:00,33.3,33.37,33.27,33.28,153600.0,33.3,33.37,33.27,33.28,153600.0
2010-05-04 11:00:00,33.29,33.29,33.1,33.1,48100.0,33.29,33.29,33.1,33.1,48100.0
2010-05-04 11:05:00,33.1,33.4,33.02,33.04,123900.0,33.1,33.4,33.02,33.04,123900.0
2010-05-04 11:10:00,33.05,33.11,33.04,33.08,23100.0,33.05,33.11,33.04,33.08,23100.0
2010-05-04 11:15:00,33.08,33.15,33.07,33.14,20900.0,33.08,33.15,33.07,33.14,20900.0
2010-05-04 11:20:00,33.16,33.19,33.08,33.08,30600.0,33.16,33.19,33.08,33.08,30600.0
2010-05-04 11:25:00,33.08,33.1,32.95,32.98,53900.0,33.08,33.1,32.95,32.98,53900.0
2010-05-04 11:30:00,32.98,33.05,32.95,33.0,85300.0,32.98,33.05,32.95,33.0,85300.0
2010-05-04 11:35:00,33.0,33.16,33.0,33.16,68200.0,33.0,33.16,33.0,33.16,68200.0
2010-05-04 11:40:00,33.17,33.23,33.09,33.1,23000.0,33.17,33.23,33.09,33.1,23000.0
2010-05-04 11:45:00,33.1,33.12,33.07,33.11,21300.0,33.1,33.12,33.07,33.11,21300.0
2010-05-04 11:50:00,33.11,33.15,33.07,33.15,29300.0,33.11,33.15,33.07,33.15,29300.0
2010-05-04 11:55:00,33.15,33.22,33.14,33.22,19100.0,33.15,33.22,33.14,33.22,19100.0
2010-05-04 12:00:00,33.21,33.23,33.12,33.15,35200.0,33.21,33.23,33.12,33.15,35200.0
2010-05-04 12:05:00,33.14,33.19,33.12,33.15,49400.0,33.14,33.19,33.12,33.15,49400.0
2010-05-04 12:10:00,33.15,33.16,33.1,33.14,26100.0,33.15,33.16,33.1,33.14,26100.0
2010-05-04 12:15:00,33.15,33.19,33.1,33.12,20000.0,33.15,33.19,33.1,33.12,20000.0
2010-05-04 12:20:00,33.12,33.12,32.94,32.95,57600.0,33.12,33.12,32.94,32.95,57600.0
2010-05-04 12:25:00,32.95,33.0,32.92,32.95,82500.0,32.95,33.0,32.92,32.95,82500.0
2010-05-04 12:30:00,32.96,33.1,32.93,33.1,77000.0,32.96,33.1,32.93,33.1,77000.0
2010-05-04 12:35:00,33.1,33.12,33.05,33.12,25600.0,33.1,33.12,33.05,33.12,25600.0
2010-05-04 12:40:00,33.13,33.13,33.06,33.07,20600.0,33.13,33.13,33.06,33.07,20600.0
2010-05-04 12:45:00,33.07,33.19,33.07,33.19,62600.0,33.07,33.19,33.07,33.19,62600.0
2010-05-04 12:50:00,33.19,33.25,33.13,33.13,69700.0,33.19,33.25,33.13,33.13,69700.0
2010-05-04 12:55:00,33.13,33.15,33.05,33.1,105800.0,33.13,33.15,33.05,33.1,105800.0
2010-05-04 13:00:00,33.1,33.1,33.07,33.09,30300.0,33.1,33.1,33.07,33.09,30300.0
2010-05-04 13:05:00,33.1,33.13,33.02,33.02,26000.0,33.1,33.13,33.02,33.02,26000.0
2010-05-04 13:10:00,33.02,33.03,32.99,32.99,52300.0,33.02,33.03,32.99,32.99,52300.0
2010-05-04 13:15:00,32.99,33.03,32.98,33.0,39400.0,32.99,33.03,32.98,33.0,39400.0
2010-05-04 13:20:00,33.0,33.02,32.93,32.96,32000.0,33.0,33.02,32.93,32.96,32000.0
2010-05-04 13:25:00,32.96,33.0,32.93,32.98,37400.0,32.96,33.0,32.93,32.98,37400.0
2010-05-04 13:30:00,32.98,33.07,32.98,33.06,40100.0,32.98,33.07,32.98,33.06,40100.0
2010-05-04 13:35:00,33.06,33.07,32.98,33.02,109400.0,33.06,33.07,32.98,33.02,109400.0
2010-05-04 13:40:00,33.02,33.06,33.01,33.01,27400.0,33.02,33.06,33.01,33.01,27400.0
2010-05-04 13:45:00,33.02,33.1,32.98,33.06,36200.0,33.02,33.1,32.98,33.06,36200.0
2010-05-04 13:50:00,33.06,33.07,33.01,33.04,22800.0,33.06,33.07,33.01,33.04,22800.0
2010-05-04 13:55:00,33.04,33.05,33.0,33.02,22100.0,33.04,33.05,33.0,33.02,22100.0
2010-05-04 14:00:00,33.03,33.06,32.97,33.06,33300.0,33.03,33.06,32.97,33.06,33300.0
2010-05-04 14:05:00,33.07,33.12,33.06,33.11,57100.0,33.07,33.12,33.06,33.11,57100.0
2010-05-04 14:10:00,33.11,33.18,33.1,33.17,29000.0,33.11,33.18,33.1,33.17,29000.0
2010-05-04 14:15:00,33.17,33.17,33.06,33.06,67500.0,33.17,33.17,33.06,33.06,67500.0
2010-05-04 14:20:00,33.06,33.1,33.04,33.07,71400.0,33.06,33.1,33.04,33.07,71400.0
2010-05-04 14:25:00,33.09,33.15,33.08,33.12,56200.0,33.09,33.15,33.08,33.12,56200.0
2010-05-04 14:30:00,33.12,33.19,33.1,33.1,55600.0,33.12,33.19,33.1,33.1,55600.0
2010-05-04 14:35:00,33.11,33.16,33.09,33.09,42100.0,33.11,33.16,33.09,33.09,42100.0
2010-05-04 14:40:00,33.09,33.18,33.09,33.15,33900.0,33.09,33.18,33.09,33.15,33900.0
2010-05-04 14:45:00,33.15,33.15,33.07,33.11,128200.0,33.15,33.15,33.07,33.11,128200.0
2010-05-04 14:50:00,33.1,33.2,33.1,33.2,95600.0,33.1,33.2,33.1,33.2,95600.0
2010-05-04 14:55:00,33.19,33.27,33.18,33.26,90600.0,33.19,33.27,33.18,33.26,90600.0
2010-05-04 15:00:00,33.26,33.29,33.18,33.28,102000.0,33.26,33.29,33.18,33.28,102000.0
2010-05-04 15:05:00,33.28,33.33,33.26,33.29,42900.0,33.28,33.33,33.26,33.29,42900.0
2010-05-04 15:10:00,33.29,33.3,33.26,33.26,40600.0,33.29,33.3,33.26,33.26,40600.0
2010-05-04 15:15:00,33.27,33.36,33.26,33.36,99000.0,33.27,33.36,33.26,33.36,99000.0
2010-05-04 15:20:00,33.37,33.38,33.27,33.29,121800.0,33.37,33.38,33.27,33.29,121800.0
2010-05-04 15:25:00,33.31,33.34,33.28,33.3,77400.0,33.31,33.34,33.28,33.3,77400.0
2010-05-04 15:30:00,33.3,33.31,33.27,33.28,63200.0,33.3,33.31,33.27,33.28,63200.0
2010-05-04 15:35:00,33.28,33.28,33.22,33.24,64200.0,33.28,33.28,33.22,33.24,64200.0
2010-05-04 15:40:00,33.24,33.25,33.11,33.13,121800.0,33.24,33.25,33.11,33.13,121800.0
2010-05-04 15:45:00,33.14,33.25,33.14,33.25,126900.0,33.14,33.25,33.14,33.25,126900.0
2010-05-04 15:50:00,33.24,33.35,33.22,33.28,587200.0,33.24,33.35,33.22,33.28,587200.0
2010-05-04 15:55:00,33.29,33.33,33.23,33.26,404400.0,33.29,33.33,33.23,33.26,404400.0
2010-05-05 09:30:00,33.05,33.2,32.85,32.97,118300.0,33.05,33.2,32.85,32.97,118300.0
2010-05-05 09:35:00,32.98,33.02,32.74,32.74,68800.0,32.98,33.02,32.74,32.74,68800.0
2010-05-05 09:40:00,32.74,32.83,32.71,32.71,75300.0,32.74,32.83,32.71,32.71,75300.0
2010-05-05 09:45:00,32.74,32.79,32.54,32.55,91500.0,32.74,32.79,32.54,32.55,91500.0
2010-05-05 09:50:00,32.57,32.65,32.54,32.62,75000.0,32.57,32.65,32.54,32.62,75000.0
2010-05-05 09:55:00,32.62,32.64,32.55,32.58,140000.0,32.62,32.64,32.55,32.58,140000.0
2010-05-05 10:00:00,32.56,32.72,32.48,32.69,109800.0,32.56,32.72,32.48,32.69,109800.0
2010-05-05 10:05:00,32.69,32.8,32.61,32.76,53500.0,32.69,32.8,32.61,32.76,53500.0
2010-05-05 10:10:00,32.75,32.78,32.7,32.76,71300.0,32.75,32.78,32.7,32.76,71300.0
2010-05-05 10:15:00,32.76,32.88,32.75,32.83,68400.0,32.76,32.88,32.75,32.83,68400.0
2010-05-05 10:20:00,32.83,32.84,32.7,32.72,69100.0,32.83,32.84,32.7,32.72,69100.0
2010-05-05 10:25:00,32.72,32.73,32.63,32.64,60100.0,32.72,32.73,32.63,32.64,60100.0
2010-05-05 10:30:00,32.64,32.67,32.6,32.62,60300.0,32.64,32.67,32.6,32.62,60300.0
2010-05-05 10:35:00,32.62,32.63,32.55,32.57,95300.0,32.62,32.63,32.55,32.57,95300.0
2010-05-05 10:40:00,32.57,32.63,32.56,32.57,138200.0,32.57,32.63,32.56,32.57,138200.0
2010-05-05 10:45:00,32.56,32.63,32.53,32.57,199300.0,32.56,32.63,32.53,32.57,199300.0
2010-05-05 10:50:00,32.57,32.59,32.54,32.54,159900.0,32.57,32.59,32.54,32.54,159900.0
2010-05-05 10:55:00,32.54,32.6,32.54,32.58,111300.0,32.54,32.6,32.54,32.58,111300.0
2010-05-05 11:00:00,32.57,32.59,32.55,32.58,117000.0,32.57,32.59,32.55,32.58,117000.0
2010-05-05 11:05:00,32.59,32.59,32.54,32.55,125900.0,32.59,32.59,32.54,32.55,125900.0
2010-05-05 11:10:00,32.55,32.59,32.52,32.56,103000.0,32.55,32.59,32.52,32.56,103000.0
2010-05-05 11:15:00,32.56,32.58,32.51,32.57,83900.0,32.56,32.58,32.51,32.57,83900.0
2010-05-05 11:20:00,32.56,32.59,32.53,32.59,115100.0,32.56,32.59,32.53,32.59,115100.0
2010-05-05 11:25:00,32.58,32.6,32.56,32.58,76500.0,32.58,32.6,32.56,32.58,76500.0
2010-05-05 11:30:00,32.58,32.6,32.56,32.59,88900.0,32.58,32.6,32.56,32.59,88900.0
2010-05-05 11:35:00,32.59,32.61,32.58,32.59,93100.0,32.59,32.61,32.58,32.59,93100.0
2010-05-05 11:40:00,32.6,32.64,32.58,32.63,69200.0,32.6,32.64,32.58,32.63,69200.0
2010-05-05 11:45:00,32.63,32.65,32.59,32.63,102300.0,32.63,32.65,32.59,32.63,102300.0
2010-05-05 11:50:00,32.62,32.65,32.58,32.63,112600.0,32.62,32.65,32.58,32.63,112600.0
2010-05-05 11:55:00,32.62,32.63,32.6,32.61,60900.0,32.62,32.63,32.6,32.61,60900.0
2010-05-05 12:00:00,32.63,32.64,32.59,32.61,90500.0,32.63,32.64,32.59,32.61,90500.0
2010-05-05 12:05:00,32.61,32.61,32.57,32.58,39600.0,32.61,32.61,32.57,32.58,39600.0
2010-05-05 12:10:00,32.59,32.6,32.56,32.58,27100.0,32.59,32.6,32.56,32.58,27100.0
2010-05-05 12:15:00,32.57,32.61,32.51,32.54,43900.0,32.57,32.61,32.51,32.54,43900.0
2010-05-05 12:20:00,32.55,32.55,32.44,32.47,47200.0,32.55,32.55,32.44,32.47,47200.0
2010-05-05 12:25:00,32.47,32.5,32.44,32.44,28400.0,32.47,32.5,32.44,32.44,28400.0
2010-05-05 12:30:00,32.44,32.53,32.44,32.52,34300.0,32.44,32.53,32.44,32.52,34300.0
2010-05-05 12:35:00,32.51,32.53,32.46,32.47,38900.0,32.51,32.53,32.46,32.47,38900.0
2010-05-05 12:40:00,32.47,32.48,32.38,32.4,46200.0,32.47,32.48,32.38,32.4,46200.0
2010-05-05 12:45:00,32.4,32.45,32.39,32.43,60300.0,32.4,32.45,32.39,32.43,60300.0
2010-05-05 12:50:00,32.43,32.44,32.4,32.42,43100.0,32.43,32.44,32.4,32.42,43100.0
2010-05-05 12:55:00,32.43,32.43,32.37,32.39,55700.0,32.43,32.43,32.37,32.39,55700.0
2010-05-05 13:00:00,32.4,32.4,32.31,32.36,65600.0,32.4,32.4,32.31,32.36,65600.0
2010-05-05 13:05:00,32.35,32.44,32.35,32.43,56400.0,32.35,32.44,32.35,32.43,56400.0
2010-05-05 13:10:00,32.42,32.43,32.35,32.36,33200.0,32.42,32.43,32.35,32.36,33200.0
2010-05-05 13:15:00,32.36,32.38,32.31,32.33,70500.0,32.36,32.38,32.31,32.33,70500.0
2010-05-05 13:20:00,32.32,32.36,32.29,32.33,119800.0,32.32,32.36,32.29,32.33,119800.0
2010-05-05 13:25:00,32.33,32.33,32.25,32.28,58100.0,32.33,32.33,32.25,32.28,58100.0
2010-05-05 13:30:00,32.28,32.29,32.22,32.23,91800.0,32.28,32.29,32.22,32.23,91800.0
2010-05-05 13:35:00,32.23,32.24,32.16,32.2,157000.0,32.23,32.24,32.16,32.2,157000.0
2010-05-05 13:40:00,32.2,32.2,32.11,32.11,73100.0,32.2,32.2,32.11,32.11,73100.0
2010-05-05 13:45:00,32.11,32.2,32.1,32.2,67200.0,32.11,32.2,32.1,32.2,67200.0
2010-05-05 13:50:00,32.2,32.29,32.17,32.28,69500.0,32.2,32.29,32.17,32.28,69500.0
2010-05-05 13:55:00,32.29,32.29,32.17,32.17,62400.0,32.29,32.29,32.17,32.17,62400.0
2010-05-05 14:00:00,32.17,32.18,32.07,32.1,63600.0,32.17,32.18,32.07,32.1,63600.0
2010-05-05 14:05:00,32.1,32.24,32.1,32.2,48200.0,32.1,32.24,32.1,32.2,48200.0
2010-05-05 14:10:00,32.2,32.22,32.18,32.18,38900.0,32.2,32.22,32.18,32.18,38900.0
2010-05-05 14:15:00,32.18,32.21,32.15,32.15,54600.0,32.18,32.21,32.15,32.15,54600.0
2010-05-05 14:20:00,32.15,32.16,32.1,32.1,74600.0,32.15,32.16,32.1,32.1,74600.0
2010-05-05 14:25:00,32.11,32.11,32.01,32.03,45500.0,32.11,32.11,32.01,32.03,45500.0
2010-05-05 14:30:00,32.04,32.05,31.96,31.99,96000.0,32.04,32.05,31.96,31.99,96000.0
2010-05-05 14:35:00,31.99,31.99,31.91,31.92,84700.0,31.99,31.99,31.91,31.92,84700.0
2010-05-05 14:40:00,31.91,31.93,31.85,31.85,100100.0,31.91,31.93,31.85,31.85,100100.0
2010-05-05 14:45:00,31.86,31.9,31.81,31.83,83700.0,31.86,31.9,31.81,31.83,83700.0
2010-05-05 14:50:00,31.83,31.88,31.78,31.82,136400.0,31.83,31.88,31.78,31.82,136400.0
2010-05-05 14:55:00,31.81,31.87,31.79,31.81,143000.0,31.81,31.87,31.79,31.81,143000.0
2010-05-05 15:00:00,31.81,31.84,31.79,31.82,212800.0,31.81,31.84,31.79,31.82,212800.0
2010-05-05 15:05:00,31.82,31.82,31.72,31.79,141800.0,31.82,31.82,31.72,31.79,141800.0
2010-05-05 15:10:00,31.78,31.8,31.72,31.77,74600.0,31.78,31.8,31.72,31.77,74600.0
2010-05-05 15:15:00,31.79,31.79,31.71,31.73,42600.0,31.79,31.79,31.71,31.73,42600.0
2010-05-05 15:20:00,31.73,31.87,31.72,31.87,288600.0,31.73,31.87,31.72,31.87,288600.0
2010-05-05 15:25:00,31.86,31.86,31.76,31.78,93200.0,31.86,31.86,31.76,31.78,93200.0
2010-05-05 15:30:00,31.78,31.8,31.76,31.76,87200.0,31.78,31.8,31.76,31.76,87200.0
2010-05-05 15:35:00,31.75,31.8,31.7,31.78,172800.0,31.75,31.8,31.7,31.78,172800.0
2010-05-05 15:40:00,31.79,31.8,31.74,31.75,159700.0,31.79,31.8,31.74,31.75,159700.0
2010-05-05 15:45:00,31.74,31.8,31.72,31.79,241700.0,31.74,31.8,31.72,31.79,241700.0
2010-05-05 15:50:00,31.8,31.82,31.74,31.75,196900.0,31.8,31.82,31.74,31.75,196900.0
2010-05-05 15:55:00,31.74,31.77,31.71,31.74,390900.0,31.74,31.77,31.71,31.74,390900.0
2010-05-06 09:30:00,31.66,31.71,31.56,31.64,60000.0,31.66,31.71,31.56,31.64,60000.0
2010-05-06 09:35:00,31.64,31.67,31.41,31.57,92000.0,31.64,31.67,31.41,31.57,92000.0
2010-05-06 09:40:00,31.58,31.81,31.57,31.81,99600.0,31.58,31.81,31.57,31.81,99600.0
2010-05-06 09:45:00,31.81,31.82,31.57,31.69,73800.0,31.81,31.82,31.57,31.69,73800.0
2010-05-06 09:50:00,31.7,31.81,31.68,31.79,48000.0,31.7,31.81,31.68,31.79,48000.0
2010-05-06 09:55:00,31.78,31.79,31.71,31.78,73700.0,31.78,31.79,31.71,31.78,73700.0
2010-05-06 10:00:00,31.77,31.98,31.77,31.93,160500.0,31.77,31.98,31.77,31.93,160500.0
2010-05-06 10:05:00,31.94,31.96,31.86,31.87,44300.0,31.94,31.96,31.86,31.87,44300.0
2010-05-06 10:10:00,31.87,31.91,31.83,31.88,63600.0,31.87,31.91,31.83,31.88,63600.0
2010-05-06 10:15:00,31.89,31.91,31.85,31.85,58500.0,31.89,31.91,31.85,31.85,58500.0
2010-05-06 10:20:00,31.85,31.86,31.77,31.79,52600.0,31.85,31.86,31.77,31.79,52600.0
2010-05-06 10:25:00,31.79,31.81,31.73,31.73,44000.0,31.79,31.81,31.73,31.73,44000.0
2010-05-06 10:30:00,31.72,31.81,31.71,31.8,53900.0,31.72,31.81,31.71,31.8,53900.0
2010-05-06 10:35:00,31.8,31.8,31.77,31.8,50600.0,31.8,31.8,31.77,31.8,50600.0
2010-05-06 10:40:00,31.8,31.81,31.74,31.74,52900.0,31.8,31.81,31.74,31.74,52900.0
2010-05-06 10:45:00,31.73,31.76,31.64,31.72,84600.0,31.73,31.76,31.64,31.72,84600.0
2010-05-06 10:50:00,31.72,31.74,31.67,31.67,34500.0,31.72,31.74,31.67,31.67,34500.0
2010-05-06 10:55:00,31.67,31.69,31.51,31.6,135900.0,31.67,31.69,31.51,31.6,135900.0
2010-05-06 11:00:00,31.6,31.61,31.47,31.53,79200.0,31.6,31.61,31.47,31.53,79200.0
2010-05-06 11:05:00,31.54,31.55,31.5,31.5,72700.0,31.54,31.55,31.5,31.5,72700.0
2010-05-06 11:10:00,31.5,31.51,31.4,31.45,74400.0,31.5,31.51,31.4,31.45,74400.0
2010-05-06 11:15:00,31.45,31.45,31.35,31.43,53900.0,31.45,31.45,31.35,31.43,53900.0
2010-05-06 11:20:00,31.43,31.43,31.39,31.4,66200.0,31.43,31.43,31.39,31.4,66200.0
2010-05-06 11:25:00,31.4,31.43,31.38,31.4,65400.0,31.4,31.43,31.38,31.4,65400.0
2010-05-06 11:30:00,31.4,31.4,31.33,31.33,30600.0,31.4,31.4,31.33,31.33,30600.0
2010-05-06 11:35:00,31.33,31.35,31.21,31.31,110400.0,31.33,31.35,31.21,31.31,110400.0
2010-05-06 11:40:00,31.3,31.32,31.22,31.29,35000.0,31.3,31.32,31.22,31.29,35000.0
2010-05-06 11:45:00,31.29,31.29,31.15,31.19,114000.0,31.29,31.29,31.15,31.19,114000.0
2010-05-06 11:50:00,31.19,31.22,31.18,31.2,54300.0,31.19,31.22,31.18,31.2,54300.0
2010-05-06 11:55:00,31.2,31.22,31.15,31.21,76800.0,31.2,31.22,31.15,31.21,76800.0
2010-05-06 12:00:00,31.21,31.4,31.2,31.37,67200.0,31.21,31.4,31.2,31.37,67200.0
2010-05-06 12:05:00,31.37,31.41,31.31,31.31,87300.0,31.37,31.41,31.31,31.31,87300.0
2010-05-06 12:10:00,31.32,31.36,31.31,31.36,116100.0,31.32,31.36,31.31,31.36,116100.0
2010-05-06 12:15:00,31.35,31.38,31.28,31.31,48600.0,31.35,31.38,31.28,31.31,48600.0
2010-05-06 12:20:00,31.32,31.37,31.29,31.3,41200.0,31.32,31.37,31.29,31.3,41200.0
2010-05-06 12:25:00,31.31,31.33,31.26,31.32,18500.0,31.31,31.33,31.26,31.32,18500.0
2010-05-06 12:30:00,31.31,31.39,31.29,31.38,32700.0,31.31,31.39,31.29,31.38,32700.0
2010-05-06 12:35:00,31.39,31.39,31.24,31.25,46500.0,31.39,31.39,31.24,31.25,46500.0
2010-05-06 12:40:00,31.25,31.29,31.24,31.28,39100.0,31.25,31.29,31.24,31.28,39100.0
2010-05-06 12:45:00,31.28,31.28,31.22,31.25,44700.0,31.28,31.28,31.22,31.25,44700.0
2010-05-06 12:50:00,31.25,31.32,31.23,31.32,52000.0,31.25,31.32,31.23,31.32,52000.0
2010-05-06 12:55:00,31.32,31.35,31.27,31.35,25000.0,31.32,31.35,31.27,31.35,25000.0
2010-05-06 13:00:00,31.37,31.41,31.3,31.3,55000.0,31.37,31.41,31.3,31.3,55000.0
2010-05-06 13:05:00,31.31,31.33,31.25,31.29,40800.0,31.31,31.33,31.25,31.29,40800.0
2010-05-06 13:10:00,31.29,31.31,31.18,31.18,38600.0,31.29,31.31,31.18,31.18,38600.0
2010-05-06 13:15:00,31.19,31.24,31.09,31.17,292600.0,31.19,31.24,31.09,31.17,292600.0
2010-05-06 13:20:00,31.18,31.19,31.14,31.16,33700.0,31.18,31.19,31.14,31.16,33700.0
2010-05-06 13:25:00,31.16,31.19,31.13,31.19,46900.0,31.16,31.19,31.13,31.19,46900.0
2010-05-06 13:30:00,31.19,31.21,31.15,31.18,48800.0,31.19,31.21,31.15,31.18,48800.0
2010-05-06 13:35:00,31.17,31.17,31.04,31.07,92000.0,31.17,31.17,31.04,31.07,92000.0
2010-05-06 13:40:00,31.07,31.09,31.0,31.08,60500.0,31.07,31.09,31.0,31.08,60500.0
2010-05-06 13:45:00,31.07,31.09,31.04,31.06,44800.0,31.07,31.09,31.04,31.06,44800.0
2010-05-06 13:50:00,31.05,31.06,31.0,31.0,39700.0,31.05,31.06,31.0,31.0,39700.0
2010-05-06 13:55:00,31.0,31.05,30.93,31.0,70200.0,31.0,31.05,30.93,31.0,70200.0
2010-05-06 14:00:00,31.01,31.03,30.9,30.91,77200.0,31.01,31.03,30.9,30.91,77200.0
2010-05-06 14:05:00,30.91,30.94,30.83,30.84,81800.0,30.91,30.94,30.83,30.84,81800.0
2010-05-06 14:10:00,30.84,30.86,30.68,30.79,110700.0,30.84,30.86,30.68,30.79,110700.0
2010-05-06 14:15:00,30.78,30.79,30.49,30.56,128100.0,30.78,30.79,30.49,30.56,128100.0
2010-05-06 14:20:00,30.56,30.56,30.36,30.53,140900.0,30.56,30.56,30.36,30.53,140900.0
2010-05-06 14:25:00,30.53,30.55,30.4,30.42,113900.0,30.53,30.55,30.4,30.42,113900.0
2010-05-06 14:30:00,30.42,30.44,30.33,30.33,89400.0,30.42,30.44,30.33,30.33,89400.0
2010-05-06 14:35:00,30.32,30.33,30.0,30.0,99600.0,30.32,30.33,30.0,30.0,99600.0
2010-05-06 14:40:00,30.01,30.09,29.01,29.05,102700.0,30.01,30.09,29.01,29.05,102700.0
2010-05-06 14:45:00,29.01,29.44,28.65,29.33,113700.0,29.01,29.44,28.65,29.33,113700.0
2010-05-06 14:50:00,29.34,30.5,28.79,30.3,109600.0,29.34,30.5,28.79,30.3,109600.0
2010-05-06 14:55:00,30.3,30.3,29.96,30.04,62700.0,30.3,30.3,29.96,30.04,62700.0
2010-05-06 15:00:00,30.05,30.55,29.79,30.45,160100.0,30.05,30.55,29.79,30.45,160100.0
2010-05-06 15:05:00,30.46,30.67,30.34,30.67,142100.0,30.46,30.67,30.34,30.67,142100.0
2010-05-06 15:10:00,30.69,30.73,30.33,30.34,97000.0,30.69,30.73,30.33,30.34,97000.0
2010-05-06 15:15:00,30.34,30.38,30.05,30.1,84500.0,30.34,30.38,30.05,30.1,84500.0
2010-05-06 15:20:00,30.05,30.08,29.66,29.87,138300.0,30.05,30.08,29.66,29.87,138300.0
2010-05-06 15:25:00,29.87,30.21,29.8,30.15,215900.0,29.87,30.21,29.8,30.15,215900.0
2010-05-06 15:30:00,30.17,30.48,30.15,30.39,173100.0,30.17,30.48,30.15,30.39,173100.0
2010-05-06 15:35:00,30.39,30.53,30.33,30.47,80900.0,30.39,30.53,30.33,30.47,80900.0
2010-05-06 15:40:00,30.47,30.62,30.42,30.6,146300.0,30.47,30.62,30.42,30.6,146300.0
2010-05-06 15:45:00,30.59,30.91,30.56,30.85,215600.0,30.59,30.91,30.56,30.85,215600.0
2010-05-06 15:50:00,30.85,30.85,30.64,30.73,161800.0,30.85,30.85,30.64,30.73,161800.0
2010-05-06 15:55:00,30.73,30.73,30.57,30.59,253700.0,30.73,30.73,30.57,30.59,253700.0
2010-05-07 09:30:00,30.68,30.74,30.38,30.69,193600.0,30.68,30.74,30.38,30.69,193600.0
2010-05-07 09:35:00,30.67,30.7,30.56,30.58,249700.0,30.67,30.7,30.56,30.58,249700.0
2010-05-07 09:40:00,30.58,30.8,30.49,30.76,166200.0,30.58,30.8,30.49,30.76,166200.0
2010-05-07 09:45:00,30.77,30.77,30.46,30.55,120600.0,30.77,30.77,30.46,30.55,120600.0
2010-05-07 09:50:00,30.53,30.61,30.31,30.33,112100.0,30.53,30.61,30.31,30.33,112100.0
2010-05-07 09:55:00,30.35,30.45,30.18,30.2,78200.0,30.35,30.45,30.18,30.2,78200.0
2010-05-07 10:00:00,30.2,30.25,29.87,29.89,94000.0,30.2,30.25,29.87,29.89,94000.0
2010-05-07 10:05:00,29.9,30.25,29.9,30.12,91800.0,29.9,30.25,29.9,30.12,91800.0
2010-05-07 10:10:00,30.12,30.22,29.95,30.03,105400.0,30.12,30.22,29.95,30.03,105400.0
2010-05-07 10:15:00,30.03,30.12,29.92,29.98,57900.0,30.03,30.12,29.92,29.98,57900.0
2010-05-07 10:20:00,29.98,29.98,29.62,29.63,119200.0,29.98,29.98,29.62,29.63,119200.0
2010-05-07 10:25:00,29.63,29.68,29.16,29.47,124900.0,29.63,29.68,29.16,29.47,124900.0
2010-05-07 10:30:00,29.48,29.72,29.44,29.49,84100.0,29.48,29.72,29.44,29.49,84100.0
2010-05-07 10:35:00,29.5,30.18,29.5,30.08,122700.0,29.5,30.18,29.5,30.08,122700.0
2010-05-07 10:40:00,30.09,30.11,29.89,29.97,153200.0,30.09,30.11,29.89,29.97,153200.0
2010-05-07 10:45:00,29.97,30.3,29.97,30.19,90800.0,29.97,30.3,29.97,30.19,90800.0
2010-05-07 10:50:00,30.2,30.34,30.1,30.32,130900.0,30.2,30.34,30.1,30.32,130900.0
2010-05-07 10:55:00,30.31,30.34,30.12,30.14,46800.0,30.31,30.34,30.12,30.14,46800.0
2010-05-07 11:00:00,30.15,30.31,30.11,30.16,63600.0,30.15,30.31,30.11,30.16,63600.0
2010-05-07 11:05:00,30.18,30.44,30.18,30.44,38500.0,30.18,30.44,30.18,30.44,38500.0
2010-05-07 11:10:00,30.44,30.56,30.39,30.4,38300.0,30.44,30.56,30.39,30.4,38300.0
2010-05-07 11:15:00,30.4,30.83,30.39,30.55,135100.0,30.4,30.83,30.39,30.55,135100.0
2010-05-07 11:20:00,30.52,30.61,30.4,30.41,94300.0,30.52,30.61,30.4,30.41,94300.0
2010-05-07 11:25:00,30.4,30.4,30.28,30.3,37300.0,30.4,30.4,30.28,30.3,37300.0
2010-05-07 11:30:00,30.29,30.35,30.07,30.2,83000.0,30.29,30.35,30.07,30.2,83000.0
2010-05-07 11:35:00,30.19,30.35,30.18,30.23,45100.0,30.19,30.35,30.18,30.23,45100.0
2010-05-07 11:40:00,30.23,30.46,30.23,30.44,30300.0,30.23,30.46,30.23,30.44,30300.0
2010-05-07 11:45:00,30.43,30.62,30.42,30.53,59200.0,30.43,30.62,30.42,30.53,59200.0
2010-05-07 11:50:00,30.56,30.56,30.32,30.51,49800.0,30.56,30.56,30.32,30.51,49800.0
2010-05-07 11:55:00,30.52,30.52,30.4,30.48,24400.0,30.52,30.52,30.4,30.48,24400.0
2010-05-07 12:00:00,30.48,30.5,30.34,30.41,87000.0,30.48,30.5,30.34,30.41,87000.0
2010-05-07 12:05:00,30.4,30.5,30.38,30.46,55100.0,30.4,30.5,30.38,30.46,55100.0
2010-05-07 12:10:00,30.46,30.53,30.38,30.52,32800.0,30.46,30.53,30.38,30.52,32800.0
2010-05-07 12:15:00,30.52,30.6,30.47,30.56,79900.0,30.52,30.6,30.47,30.56,79900.0
2010-05-07 12:20:00,30.56,30.63,30.44,30.44,53000.0,30.56,30.63,30.44,30.44,53000.0
2010-05-07 12:25:00,30.44,30.46,30.25,30.35,90300.0,30.44,30.46,30.25,30.35,90300.0
2010-05-07 12:30:00,30.36,30.39,30.19,30.28,93300.0,30.36,30.39,30.19,30.28,93300.0
2010-05-07 12:35:00,30.28,30.42,30.23,30.25,47200.0,30.28,30.42,30.23,30.25,47200.0
2010-05-07 12:40:00,30.24,30.44,30.24,30.32,54700.0,30.24,30.44,30.24,30.32,54700.0
2010-05-07 12:45:00,30.31,30.43,30.27,30.37,28700.0,30.31,30.43,30.27,30.37,28700.0
2010-05-07 12:50:00,30.36,30.49,30.3,30.39,43900.0,30.36,30.49,30.3,30.39,43900.0
2010-05-07 12:55:00,30.38,30.54,30.32,30.36,83800.0,30.38,30.54,30.32,30.36,83800.0
2010-05-07 13:00:00,30.35,30.45,30.34,30.41,124400.0,30.35,30.45,30.34,30.41,124400.0
2010-05-07 13:05:00,30.41,30.44,30.25,30.25,45000.0,30.41,30.44,30.25,30.25,45000.0
2010-05-07 13:10:00,30.26,30.34,30.25,30.32,118300.0,30.26,30.34,30.25,30.32,118300.0
2010-05-07 13:15:00,30.31,30.53,30.3,30.42,67600.0,30.31,30.53,30.3,30.42,67600.0
2010-05-07 13:20:00,30.42,30.44,30.35,30.38,38700.0,30.42,30.44,30.35,30.38,38700.0
2010-05-07 13:25:00,30.37,30.44,30.3,30.31,87300.0,30.37,30.44,30.3,30.31,87300.0
2010-05-07 13:30:00,30.32,30.46,30.3,30.46,37400.0,30.32,30.46,30.3,30.46,37400.0
2010-05-07 13:35:00,30.46,30.51,30.35,30.42,32800.0,30.46,30.51,30.35,30.42,32800.0
2010-05-07 13:40:00,30.43,30.56,30.4,30.56,41300.0,30.43,30.56,30.4,30.56,41300.0
2010-05-07 13:45:00,30.55,30.55,30.44,30.5,46300.0,30.55,30.55,30.44,30.5,46300.0
2010-05-07 13:50:00,30.5,30.5,30.37,30.4,47600.0,30.5,30.5,30.37,30.4,47600.0
2010-05-07 13:55:00,30.4,30.44,30.35,30.39,57600.0,30.4,30.44,30.35,30.39,57600.0
2010-05-07 14:00:00,30.38,30.45,30.29,30.32,59900.0,30.38,30.45,30.29,30.32,59900.0
2010-05-07 14:05:00,30.33,30.4,30.27,30.3,53600.0,30.33,30.4,30.27,30.3,53600.0
2010-05-07 14:10:00,30.3,30.35,30.23,30.25,69200.0,30.3,30.35,30.23,30.25,69200.0
2010-05-07 14:15:00,30.25,30.36,30.24,30.34,32500.0,30.25,30.36,30.24,30.34,32500.0
2010-05-07 14:20:00,30.35,30.35,30.23,30.23,20700.0,30.35,30.35,30.23,30.23,20700.0
2010-05-07 14:25:00,30.23,30.23,30.14,30.14,70500.0,30.23,30.23,30.14,30.14,70500.0
2010-05-07 14:30:00,30.14,30.19,30.11,30.18,30600.0,30.14,30.19,30.11,30.18,30600.0
2010-05-07 14:35:00,30.17,30.27,30.13,30.23,37800.0,30.17,30.27,30.13,30.23,37800.0
2010-05-07 14:40:00,30.22,30.39,30.22,30.3,34700.0,30.22,30.39,30.22,30.3,34700.0
2010-05-07 14:45:00,30.3,30.3,30.18,30.19,28800.0,30.3,30.3,30.18,30.19,28800.0
2010-05-07 14:50:00,30.18,30.19,30.08,30.15,63800.0,30.18,30.19,30.08,30.15,63800.0
2010-05-07 14:55:00,30.15,30.23,30.13,30.21,39700.0,30.15,30.23,30.13,30.21,39700.0
2010-05-07 15:00:00,30.21,30.24,30.03,30.1,95600.0,30.21,30.24,30.03,30.1,95600.0
2010-05-07 15:05:00,30.1,30.17,29.95,29.95,52300.0,30.1,30.17,29.95,29.95,52300.0
2010-05-07 15:10:00,29.96,30.03,29.91,30.01,104100.0,29.96,30.03,29.91,30.01,104100.0
2010-05-07 15:15:00,29.99,30.15,29.9,30.12,90500.0,29.99,30.15,29.9,30.12,90500.0
2010-05-07 15:20:00,30.13,30.22,30.1,30.17,51200.0,30.13,30.22,30.1,30.17,51200.0
2010-05-07 15:25:00,30.17,30.17,30.0,30.05,97900.0,30.17,30.17,30.0,30.05,97900.0
2010-05-07 15:30:00,30.05,30.08,29.88,29.96,112100.0,30.05,30.08,29.88,29.96,112100.0
2010-05-07 15:35:00,29.96,30.07,29.93,29.98,108800.0,29.96,30.07,29.93,29.98,108800.0
2010-05-07 15:40:00,29.98,30.27,29.98,30.13,121000.0,29.98,30.27,29.98,30.13,121000.0
2010-05-07 15:45:00,30.12,30.19,30.02,30.11,107700.0,30.12,30.19,30.02,30.11,107700.0
2010-05-07 15:50:00,30.13,30.14,30.06,30.08,96400.0,30.13,30.14,30.06,30.08,96400.0
2010-05-07 15:55:00,30.07,30.21,29.95,30.04,738100.0,30.07,30.21,29.95,30.04,738100.0
2010-05-10 09:30:00,31.35,32.47,31.27,31.72,129400.0,31.35,32.47,31.27,31.72,129400.0
2010-05-10 09:35:00,31.71,31.87,31.61,31.83,85900.0,31.71,31.87,31.61,31.83,85900.0
2010-05-10 09:40:00,31.82,32.07,31.8,32.02,128000.0,31.82,32.07,31.8,32.02,128000.0
2010-05-10 09:45:00,32.03,32.16,32.02,32.03,70700.0,32.03,32.16,32.02,32.03,70700.0
2010-05-10 09:50:00,32.04,32.08,32.0,32.04,83500.0,32.04,32.08,32.0,32.04,83500.0
2010-05-10 09:55:00,32.04,32.1,32.0,32.09,118800.0,32.04,32.1,32.0,32.09,118800.0
2010-05-10 10:00:00,32.09,32.23,32.07,32.21,106200.0,32.09,32.23,32.07,32.21,106200.0
2010-05-10 10:05:00,32.2,32.21,32.11,32.14,92300.0,32.2,32.21,32.11,32.14,92300.0
2010-05-10 10:10:00,32.14,32.2,32.1,32.18,104700.0,32.14,32.2,32.1,32.18,104700.0
2010-05-10 10:15:00,32.18,32.25,32.15,32.2,112800.0,32.18,32.25,32.15,32.2,112800.0
2010-05-10 10:20:00,32.2,32.27,32.19,32.23,98900.0,32.2,32.27,32.19,32.23,98900.0
2010-05-10 10:25:00,32.23,32.25,32.07,32.13,125400.0,32.23,32.25,32.07,32.13,125400.0
2010-05-10 10:30:00,32.13,32.3,32.13,32.28,87700.0,32.13,32.3,32.13,32.28,87700.0
2010-05-10 10:35:00,32.28,32.31,32.22,32.29,79100.0,32.28,32.31,32.22,32.29,79100.0
2010-05-10 10:40:00,32.29,32.33,32.17,32.21,118000.0,32.29,32.33,32.17,32.21,118000.0
2010-05-10 10:45:00,32.21,32.34,32.2,32.31,69100.0,32.21,32.34,32.2,32.31,69100.0
2010-05-10 10:50:00,32.31,32.33,32.23,32.32,57800.0,32.31,32.33,32.23,32.32,57800.0
2010-05-10 10:55:00,32.32,32.34,32.23,32.33,75700.0,32.32,32.34,32.23,32.33,75700.0
2010-05-10 11:00:00,32.33,32.46,32.3,32.4,57800.0,32.33,32.46,32.3,32.4,57800.0
2010-05-10 11:05:00,32.41,32.42,32.29,32.29,41900.0,32.41,32.42,32.29,32.29,41900.0
2010-05-10 11:10:00,32.28,32.33,32.26,32.28,30400.0,32.28,32.33,32.26,32.28,30400.0
2010-05-10 11:15:00,32.28,32.33,32.25,32.33,105200.0,32.28,32.33,32.25,32.33,105200.0
2010-05-10 11:20:00,32.33,32.36,32.23,32.25,49400.0,32.33,32.36,32.23,32.25,49400.0
2010-05-10 11:25:00,32.24,32.33,32.23,32.33,22900.0,32.24,32.33,32.23,32.33,22900.0
2010-05-10 11:30:00,32.32,32.33,32.24,32.32,23500.0,32.32,32.33,32.24,32.32,23500.0
2010-05-10 11:35:00,32.32,32.4,32.26,32.4,61300.0,32.32,32.4,32.26,32.4,61300.0
2010-05-10 11:40:00,32.4,32.41,32.29,32.37,33900.0,32.4,32.41,32.29,32.37,33900.0
2010-05-10 11:45:00,32.38,32.43,32.31,32.31,29900.0,32.38,32.43,32.31,32.31,29900.0
2010-05-10 11:50:00,32.31,32.42,32.3,32.4,43300.0,32.31,32.42,32.3,32.4,43300.0
2010-05-10 11:55:00,32.42,32.44,32.4,32.4,17300.0,32.42,32.44,32.4,32.4,17300.0
2010-05-10 12:00:00,32.41,32.43,32.36,32.38,20700.0,32.41,32.43,32.36,32.38,20700.0
2010-05-10 12:05:00,32.37,32.39,32.33,32.39,39000.0,32.37,32.39,32.33,32.39,39000.0
2010-05-10 12:10:00,32.39,32.39,32.35,32.36,34900.0,32.39,32.39,32.35,32.36,34900.0
2010-05-10 12:15:00,32.36,32.37,32.3,32.3,18400.0,32.36,32.37,32.3,32.3,18400.0
2010-05-10 12:20:00,32.3,32.33,32.24,32.27,119200.0,32.3,32.33,32.24,32.27,119200.0
2010-05-10 12:25:00,32.27,32.28,32.23,32.23,31100.0,32.27,32.28,32.23,32.23,31100.0
2010-05-10 12:30:00,32.23,32.3,32.23,32.27,35600.0,32.23,32.3,32.23,32.27,35600.0
2010-05-10 12:35:00,32.27,32.32,32.22,32.23,41800.0,32.27,32.32,32.22,32.23,41800.0
2010-05-10 12:40:00,32.22,32.22,32.18,32.2,45700.0,32.22,32.22,32.18,32.2,45700.0
2010-05-10 12:45:00,32.21,32.21,32.17,32.17,44200.0,32.21,32.21,32.17,32.17,44200.0
2010-05-10 12:50:00,32.17,32.21,32.16,32.17,38700.0,32.17,32.21,32.16,32.17,38700.0
2010-05-10 12:55:00,32.17,32.19,32.09,32.1,20300.0,32.17,32.19,32.09,32.1,20300.0
2010-05-10 13:00:00,32.1,32.17,32.03,32.04,48200.0,32.1,32.17,32.03,32.04,48200.0
2010-05-10 13:05:00,32.05,32.06,31.93,31.97,73500.0,32.05,32.06,31.93,31.97,73500.0
2010-05-10 13:10:00,31.98,32.05,31.98,32.0,99600.0,31.98,32.05,31.98,32.0,99600.0
2010-05-10 13:15:00,31.99,32.1,31.97,32.07,83600.0,31.99,32.1,31.97,32.07,83600.0
2010-05-10 13:20:00,32.05,32.13,32.04,32.05,46700.0,32.05,32.13,32.04,32.05,46700.0
2010-05-10 13:25:00,32.05,32.17,32.04,32.13,84200.0,32.05,32.17,32.04,32.13,84200.0
2010-05-10 13:30:00,32.14,32.2,32.08,32.18,26700.0,32.14,32.2,32.08,32.18,26700.0
2010-05-10 13:35:00,32.19,32.23,32.11,32.11,21000.0,32.19,32.23,32.11,32.11,21000.0
2010-05-10 13:40:00,32.1,32.11,32.04,32.09,72000.0,32.1,32.11,32.04,32.09,72000.0
2010-05-10 13:45:00,32.1,32.15,32.04,32.15,80900.0,32.1,32.15,32.04,32.15,80900.0
2010-05-10 13:50:00,32.15,32.18,32.06,32.06,28500.0,32.15,32.18,32.06,32.06,28500.0
2010-05-10 13:55:00,32.06,32.1,32.03,32.07,57200.0,32.06,32.1,32.03,32.07,57200.0
2010-05-10 14:00:00,32.06,32.08,31.99,32.04,61000.0,32.06,32.08,31.99,32.04,61000.0
2010-05-10 14:05:00,32.04,32.07,32.01,32.07,16400.0,32.04,32.07,32.01,32.07,16400.0
2010-05-10 14:10:00,32.07,32.07,32.0,32.03,30600.0,32.07,32.07,32.0,32.03,30600.0
2010-05-10 14:15:00,32.02,32.02,31.95,31.95,52700.0,32.02,32.02,31.95,31.95,52700.0
2010-05-10 14:20:00,31.96,31.99,31.92,31.99,121300.0,31.96,31.99,31.92,31.99,121300.0
2010-05-10 14:25:00,31.98,32.0,31.88,31.9,43200.0,31.98,32.0,31.88,31.9,43200.0
2010-05-10 14:30:00,31.89,31.91,31.87,31.88,25500.0,31.89,31.91,31.87,31.88,25500.0
2010-05-10 14:35:00,31.89,31.93,31.89,31.9,78700.0,31.89,31.93,31.89,31.9,78700.0
2010-05-10 14:40:00,31.9,31.99,31.9,31.98,57900.0,31.9,31.99,31.9,31.98,57900.0
2010-05-10 14:45:00,31.98,32.01,31.95,31.98,21900.0,31.98,32.01,31.95,31.98,21900.0
2010-05-10 14:50:00,31.98,32.06,31.98,32.03,25800.0,31.98,32.06,31.98,32.03,25800.0
2010-05-10 14:55:00,32.04,32.13,32.04,32.12,28500.0,32.04,32.13,32.04,32.12,28500.0
2010-05-10 15:00:00,32.11,32.12,32.08,32.1,89900.0,32.11,32.12,32.08,32.1,89900.0
2010-05-10 15:05:00,32.09,32.11,31.99,32.0,88600.0,32.09,32.11,31.99,32.0,88600.0
2010-05-10 15:10:00,32.01,32.06,31.98,32.05,27800.0,32.01,32.06,31.98,32.05,27800.0
2010-05-10 15:15:00,32.04,32.1,31.97,32.02,42400.0,32.04,32.1,31.97,32.02,42400.0
2010-05-10 15:20:00,32.03,32.08,32.01,32.07,26200.0,32.03,32.08,32.01,32.07,26200.0
2010-05-10 15:25:00,32.07,32.12,32.06,32.1,33900.0,32.07,32.12,32.06,32.1,33900.0
2010-05-10 15:30:00,32.11,32.11,32.04,32.07,70600.0,32.11,32.11,32.04,32.07,70600.0
2010-05-10 15:35:00,32.07,32.14,32.06,32.14,88600.0,32.07,32.14,32.06,32.14,88600.0
2010-05-10 15:40:00,32.14,32.17,32.07,32.08,102500.0,32.14,32.17,32.07,32.08,102500.0
2010-05-10 15:45:00,32.08,32.15,32.08,32.14,138400.0,32.08,32.15,32.08,32.14,138400.0
2010-05-10 15:50:00,32.15,32.31,32.15,32.31,283400.0,32.15,32.31,32.15,32.31,283400.0
2010-05-10 15:55:00,32.31,32.41,32.3,32.41,380100.0,32.31,32.41,32.3,32.41,380100.0
2010-05-11 09:30:00,32.28,32.32,32.0,32.03,98300.0,32.28,32.32,32.0,32.03,98300.0
2010-05-11 09:35:00,32.05,32.15,32.04,32.15,74200.0,32.05,32.15,32.04,32.15,74200.0
2010-05-11 09:40:00,32.13,32.15,31.89,31.89,96800.0,32.13,32.15,31.89,31.89,96800.0
2010-05-11 09:45:00,31.9,31.97,31.84,31.84,89900.0,31.9,31.97,31.84,31.84,89900.0
2010-05-11 09:50:00,31.84,31.9,31.82,31.82,89600.0,31.84,31.9,31.82,31.82,89600.0
2010-05-11 09:55:00,31.82,31.82,31.68,31.71,76600.0,31.82,31.82,31.68,31.71,76600.0
2010-05-11 10:00:00,31.71,31.73,31.61,31.67,165400.0,31.71,31.73,31.61,31.67,165400.0
2010-05-11 10:05:00,31.67,31.7,31.63,31.65,55400.0,31.67,31.7,31.63,31.65,55400.0
2010-05-11 10:10:00,31.65,31.69,31.59,31.69,51500.0,31.65,31.69,31.59,31.69,51500.0
2010-05-11 10:15:00,31.69,31.77,31.67,31.76,62800.0,31.69,31.77,31.67,31.76,62800.0
2010-05-11 10:20:00,31.77,31.88,31.74,31.81,80800.0,31.77,31.88,31.74,31.81,80800.0
2010-05-11 10:25:00,31.81,31.81,31.72,31.76,25500.0,31.81,31.81,31.72,31.76,25500.0
2010-05-11 10:30:00,31.76,31.76,31.69,31.7,39900.0,31.76,31.76,31.69,31.7,39900.0
2010-05-11 10:35:00,31.7,31.79,31.7,31.78,43200.0,31.7,31.79,31.7,31.78,43200.0
2010-05-11 10:40:00,31.78,31.84,31.76,31.8,40800.0,31.78,31.84,31.76,31.8,40800.0
2010-05-11 10:45:00,31.83,31.84,31.78,31.81,35000.0,31.83,31.84,31.78,31.81,35000.0
2010-05-11 10:50:00,31.81,31.81,31.68,31.71,57200.0,31.81,31.81,31.68,31.71,57200.0
2010-05-11 10:55:00,31.7,31.78,31.7,31.76,23300.0,31.7,31.78,31.7,31.76,23300.0
2010-05-11 11:00:00,31.75,31.83,31.73,31.82,42600.0,31.75,31.83,31.73,31.82,42600.0
2010-05-11 11:05:00,31.82,31.88,31.81,31.88,32300.0,31.82,31.88,31.81,31.88,32300.0
2010-05-11 11:10:00,31.88,32.0,31.86,32.0,170600.0,31.88,32.0,31.86,32.0,170600.0
2010-05-11 11:15:00,32.0,32.0,31.93,31.95,58000.0,32.0,32.0,31.93,31.95,58000.0
2010-05-11 11:20:00,31.96,31.96,31.91,31.92,31800.0,31.96,31.96,31.91,31.92,31800.0
2010-05-11 11:25:00,31.91,32.0,31.89,31.97,38800.0,31.91,32.0,31.89,31.97,38800.0
2010-05-11 11:30:00,31.98,32.01,31.9,32.0,35800.0,31.98,32.01,31.9,32.0,35800.0
2010-05-11 11:35:00,32.0,32.11,32.0,32.03,34100.0,32.0,32.11,32.0,32.03,34100.0
2010-05-11 11:40:00,32.03,32.13,32.01,32.07,15600.0,32.03,32.13,32.01,32.07,15600.0
2010-05-11 11:45:00,32.08,32.1,32.02,32.05,19000.0,32.08,32.1,32.02,32.05,19000.0
2010-05-11 11:50:00,32.04,32.11,32.01,32.09,22100.0,32.04,32.11,32.01,32.09,22100.0
2010-05-11 11:55:00,32.08,32.15,32.08,32.1,32000.0,32.08,32.15,32.08,32.1,32000.0
2010-05-11 12:00:00,32.1,32.12,32.03,32.03,85100.0,32.1,32.12,32.03,32.03,85100.0
2010-05-11 12:05:00,32.04,32.09,32.01,32.06,107300.0,32.04,32.09,32.01,32.06,107300.0
2010-05-11 12:10:00,32.06,32.06,31.98,31.98,45800.0,32.06,32.06,31.98,31.98,45800.0
2010-05-11 12:15:00,31.97,32.07,31.97,32.02,22100.0,31.97,32.07,31.97,32.02,22100.0
2010-05-11 12:20:00,32.03,32.03,31.93,31.97,32500.0,32.03,32.03,31.93,31.97,32500.0
2010-05-11 12:25:00,31.96,32.01,31.94,31.98,22700.0,31.96,32.01,31.94,31.98,22700.0
2010-05-11 12:30:00,31.97,32.0,31.95,31.98,20800.0,31.97,32.0,31.95,31.98,20800.0
2010-05-11 12:35:00,31.97,31.99,31.95,31.96,13200.0,31.97,31.99,31.95,31.96,13200.0
2010-05-11 12:40:00,31.96,32.07,31.95,32.06,44700.0,31.96,32.07,31.95,32.06,44700.0
2010-05-11 12:45:00,32.07,32.1,32.03,32.06,25300.0,32.07,32.1,32.03,32.06,25300.0
2010-05-11 12:50:00,32.05,32.07,32.0,32.02,29900.0,32.05,32.07,32.0,32.02,29900.0
2010-05-11 12:55:00,32.02,32.05,32.01,32.01,33800.0,32.02,32.05,32.01,32.01,33800.0
2010-05-11 13:00:00,32.02,32.04,32.0,32.01,22500.0,32.02,32.04,32.0,32.01,22500.0
2010-05-11 13:05:00,32.0,32.03,31.98,32.02,31200.0,32.0,32.03,31.98,32.02,31200.0
2010-05-11 13:10:00,32.02,32.03,31.95,31.96,37200.0,32.02,32.03,31.95,31.96,37200.0
2010-05-11 13:15:00,31.96,32.03,31.95,31.99,21300.0,31.96,32.03,31.95,31.99,21300.0
2010-05-11 13:20:00,31.98,32.07,31.98,32.07,17000.0,31.98,32.07,31.98,32.07,17000.0
2010-05-11 13:25:00,32.08,32.09,32.06,32.06,35000.0,32.08,32.09,32.06,32.06,35000.0
2010-05-11 13:30:00,32.06,32.09,32.02,32.05,49100.0,32.06,32.09,32.02,32.05,49100.0
2010-05-11 13:35:00,32.05,32.08,32.03,32.04,36600.0,32.05,32.08,32.03,32.04,36600.0
2010-05-11 13:40:00,32.04,32.13,32.02,32.09,39300.0,32.04,32.13,32.02,32.09,39300.0
2010-05-11 13:45:00,32.09,32.17,32.07,32.08,90900.0,32.09,32.17,32.07,32.08,90900.0
2010-05-11 13:50:00,32.09,32.11,32.05,32.11,60400.0,32.09,32.11,32.05,32.11,60400.0
2010-05-11 13:55:00,32.11,32.12,32.05,32.08,39500.0,32.11,32.12,32.05,32.08,39500.0
2010-05-11 14:00:00,32.07,32.16,32.07,32.13,27100.0,32.07,32.16,32.07,32.13,27100.0
2010-05-11 14:05:00,32.13,32.16,32.1,32.11,34500.0,32.13,32.16,32.1,32.11,34500.0
2010-05-11 14:10:00,32.11,32.11,32.02,32.03,48700.0,32.11,32.11,32.02,32.03,48700.0
2010-05-11 14:15:00,32.03,32.03,31.86,31.9,99000.0,32.03,32.03,31.86,31.9,99000.0
2010-05-11 14:20:00,31.91,32.02,31.9,31.97,62900.0,31.91,32.02,31.9,31.97,62900.0
2010-05-11 14:25:00,31.97,31.99,31.9,31.94,49000.0,31.97,31.99,31.9,31.94,49000.0
2010-05-11 14:30:00,31.95,31.96,31.82,31.85,80100.0,31.95,31.96,31.82,31.85,80100.0
2010-05-11 14:35:00,31.85,31.85,31.76,31.82,47600.0,31.85,31.85,31.76,31.82,47600.0
2010-05-11 14:40:00,31.81,31.83,31.7,31.73,100500.0,31.81,31.83,31.7,31.73,100500.0
2010-05-11 14:45:00,31.73,31.82,31.69,31.81,99400.0,31.73,31.82,31.69,31.81,99400.0
2010-05-11 14:50:00,31.81,31.84,31.79,31.83,31300.0,31.81,31.84,31.79,31.83,31300.0
2010-05-11 14:55:00,31.83,31.83,31.75,31.78,37400.0,31.83,31.83,31.75,31.78,37400.0
2010-05-11 15:00:00,31.78,31.78,31.63,31.74,70200.0,31.78,31.78,31.63,31.74,70200.0
2010-05-11 15:05:00,31.74,31.79,31.7,31.7,39500.0,31.74,31.79,31.7,31.7,39500.0
2010-05-11 15:10:00,31.7,31.77,31.66,31.73,52100.0,31.7,31.77,31.66,31.73,52100.0
2010-05-11 15:15:00,31.74,31.75,31.63,31.63,74200.0,31.74,31.75,31.63,31.63,74200.0
2010-05-11 15:20:00,31.63,31.71,31.56,31.7,86100.0,31.63,31.71,31.56,31.7,86100.0
2010-05-11 15:25:00,31.7,31.72,31.65,31.69,48700.0,31.7,31.72,31.65,31.69,48700.0
2010-05-11 15:30:00,31.68,31.7,31.6,31.69,81200.0,31.68,31.7,31.6,31.69,81200.0
2010-05-11 15:35:00,31.69,31.79,31.68,31.78,83400.0,31.69,31.79,31.68,31.78,83400.0
2010-05-11 15:40:00,31.78,31.78,31.67,31.69,92200.0,31.78,31.78,31.67,31.69,92200.0
2010-05-11 15:45:00,31.69,31.75,31.66,31.66,172500.0,31.69,31.75,31.66,31.66,172500.0
2010-05-11 15:50:00,31.66,31.7,31.53,31.56,201000.0,31.66,31.7,31.53,31.56,201000.0
2010-05-11 15:55:00,31.56,31.62,31.56,31.62,204500.0,31.56,31.62,31.56,31.62,204500.0
2010-05-12 09:30:00,31.53,31.76,31.43,31.43,63900.0,31.53,31.76,31.43,31.43,63900.0
2010-05-12 09:35:00,31.44,31.94,31.41,31.89,80100.0,31.44,31.94,31.41,31.89,80100.0
2010-05-12 09:40:00,31.88,31.92,31.82,31.88,54300.0,31.88,31.92,31.82,31.88,54300.0
2010-05-12 09:45:00,31.88,31.95,31.85,31.87,33600.0,31.88,31.95,31.85,31.87,33600.0
2010-05-12 09:50:00,31.89,31.92,31.84,31.86,29100.0,31.89,31.92,31.84,31.86,29100.0
2010-05-12 09:55:00,31.89,31.97,31.78,31.94,73600.0,31.89,31.97,31.78,31.94,73600.0
2010-05-12 10:00:00,32.0,32.05,31.9,32.04,52400.0,32.0,32.05,31.9,32.04,52400.0
2010-05-12 10:05:00,32.04,32.09,31.96,32.09,36100.0,32.04,32.09,31.96,32.09,36100.0
2010-05-12 10:10:00,32.09,32.13,32.02,32.04,42800.0,32.09,32.13,32.02,32.04,42800.0
2010-05-12 10:15:00,32.06,32.12,32.0,32.01,33400.0,32.06,32.12,32.0,32.01,33400.0
2010-05-12 10:20:00,32.01,32.13,32.01,32.04,17000.0,32.01,32.13,32.01,32.04,17000.0
2010-05-12 10:25:00,32.04,32.15,32.03,32.14,17400.0,32.04,32.15,32.03,32.14,17400.0
2010-05-12 10:30:00,32.14,32.14,32.04,32.06,28100.0,32.14,32.14,32.04,32.06,28100.0
2010-05-12 10:35:00,32.06,32.06,31.89,31.93,30200.0,32.06,32.06,31.89,31.93,30200.0
2010-05-12 10:40:00,31.95,32.02,31.95,32.01,19100.0,31.95,32.02,31.95,32.01,19100.0
2010-05-12 10:45:00,32.01,32.04,31.97,32.03,24700.0,32.01,32.04,31.97,32.03,24700.0
2010-05-12 10:50:00,32.03,32.05,32.0,32.0,18100.0,32.03,32.05,32.0,32.0,18100.0
2010-05-12 10:55:00,32.01,32.14,32.01,32.07,13400.0,32.01,32.14,32.01,32.07,13400.0
2010-05-12 11:00:00,32.07,32.2,32.05,32.12,66900.0,32.07,32.2,32.05,32.12,66900.0
2010-05-12 11:05:00,32.12,32.18,32.11,32.15,20800.0,32.12,32.18,32.11,32.15,20800.0
2010-05-12 11:10:00,32.14,32.15,32.11,32.13,23600.0,32.14,32.15,32.11,32.13,23600.0
2010-05-12 11:15:00,32.12,32.13,32.02,32.05,50300.0,32.12,32.13,32.02,32.05,50300.0
2010-05-12 11:20:00,32.05,32.07,31.98,31.98,17600.0,32.05,32.07,31.98,31.98,17600.0
2010-05-12 11:25:00,31.99,32.05,31.97,31.97,31000.0,31.99,32.05,31.97,31.97,31000.0
2010-05-12 11:30:00,31.98,32.03,31.98,31.99,42600.0,31.98,32.03,31.98,31.99,42600.0
2010-05-12 11:35:00,31.99,32.01,31.92,31.93,36200.0,31.99,32.01,31.92,31.93,36200.0
2010-05-12 11:40:00,31.94,31.96,31.9,31.95,82500.0,31.94,31.96,31.9,31.95,82500.0
2010-05-12 11:45:00,31.94,31.98,31.91,31.95,158100.0,31.94,31.98,31.91,31.95,158100.0
2010-05-12 11:50:00,31.96,32.02,31.87,31.99,68400.0,31.96,32.02,31.87,31.99,68400.0
2010-05-12 11:55:00,31.99,32.0,31.95,31.99,58800.0,31.99,32.0,31.95,31.99,58800.0
2010-05-12 12:00:00,31.99,32.02,31.94,31.95,65900.0,31.99,32.02,31.94,31.95,65900.0
2010-05-12 12:05:00,31.95,31.98,31.94,31.98,30800.0,31.95,31.98,31.94,31.98,30800.0
2010-05-12 12:10:00,31.98,32.02,31.94,31.95,55900.0,31.98,32.02,31.94,31.95,55900.0
2010-05-12 12:15:00,31.95,32.02,31.95,32.02,49300.0,31.95,32.02,31.95,32.02,49300.0
2010-05-12 12:20:00,32.02,32.02,31.99,31.99,17100.0,32.02,32.02,31.99,31.99,17100.0
2010-05-12 12:25:00,31.99,32.08,31.99,32.06,80300.0,31.99,32.08,31.99,32.06,80300.0
2010-05-12 12:30:00,32.07,32.12,32.02,32.02,30800.0,32.07,32.12,32.02,32.02,30800.0
2010-05-12 12:35:00,32.02,32.05,32.0,32.05,21000.0,32.02,32.05,32.0,32.05,21000.0
2010-05-12 12:40:00,32.06,32.1,32.02,32.09,39800.0,32.06,32.1,32.02,32.09,39800.0
2010-05-12 12:45:00,32.09,32.09,32.07,32.09,7500.0,32.09,32.09,32.07,32.09,7500.0
2010-05-12 12:50:00,32.09,32.1,32.07,32.1,14400.0,32.09,32.1,32.07,32.1,14400.0
2010-05-12 12:55:00,32.1,32.14,32.1,32.12,99900.0,32.1,32.14,32.1,32.12,99900.0
2010-05-12 13:00:00,32.12,32.16,32.11,32.15,12500.0,32.12,32.16,32.11,32.15,12500.0
2010-05-12 13:05:00,32.16,32.24,32.16,32.18,19000.0,32.16,32.24,32.16,32.18,19000.0
2010-05-12 13:10:00,32.18,32.23,32.18,32.22,91000.0,32.18,32.23,32.18,32.22,91000.0
2010-05-12 13:15:00,32.21,32.26,32.2,32.24,39100.0,32.21,32.26,32.2,32.24,39100.0
2010-05-12 13:20:00,32.23,32.28,32.23,32.24,19500.0,32.23,32.28,32.23,32.24,19500.0
2010-05-12 13:25:00,32.23,32.29,32.2,32.29,20600.0,32.23,32.29,32.2,32.29,20600.0
2010-05-12 13:30:00,32.29,32.32,32.29,32.31,19200.0,32.29,32.32,32.29,32.31,19200.0
2010-05-12 13:35:00,32.31,32.37,32.3,32.36,69600.0,32.31,32.37,32.3,32.36,69600.0
2010-05-12 13:40:00,32.35,32.35,32.26,32.28,49700.0,32.35,32.35,32.26,32.28,49700.0
2010-05-12 13:45:00,32.28,32.32,32.27,32.32,61500.0,32.28,32.32,32.27,32.32,61500.0
2010-05-12 13:50:00,32.32,32.34,32.27,32.32,31600.0,32.32,32.34,32.27,32.32,31600.0
2010-05-12 13:55:00,32.31,32.32,32.28,32.3,38900.0,32.31,32.32,32.28,32.3,38900.0
2010-05-12 14:00:00,32.29,32.38,32.28,32.35,27000.0,32.29,32.38,32.28,32.35,27000.0
2010-05-12 14:05:00,32.36,32.4,32.31,32.34,20500.0,32.36,32.4,32.31,32.34,20500.0
2010-05-12 14:10:00,32.35,32.43,32.34,32.42,25400.0,32.35,32.43,32.34,32.42,25400.0
2010-05-12 14:15:00,32.41,32.5,32.4,32.48,21800.0,32.41,32.5,32.4,32.48,21800.0
2010-05-12 14:20:00,32.48,32.53,32.46,32.51,42200.0,32.48,32.53,32.46,32.51,42200.0
2010-05-12 14:25:00,32.52,32.56,32.5,32.56,24000.0,32.52,32.56,32.5,32.56,24000.0
2010-05-12 14:30:00,32.56,32.64,32.56,32.59,63500.0,32.56,32.64,32.56,32.59,63500.0
2010-05-12 14:35:00,32.59,32.61,32.56,32.56,22600.0,32.59,32.61,32.56,32.56,22600.0
2010-05-12 14:40:00,32.56,32.6,32.55,32.58,15500.0,32.56,32.6,32.55,32.58,15500.0
2010-05-12 14:45:00,32.57,32.61,32.56,32.59,20200.0,32.57,32.61,32.56,32.59,20200.0
2010-05-12 14:50:00,32.59,32.62,32.54,32.6,31300.0,32.59,32.62,32.54,32.6,31300.0
2010-05-12 14:55:00,32.59,32.61,32.58,32.6,15800.0,32.59,32.61,32.58,32.6,15800.0
2010-05-12 15:00:00,32.6,32.67,32.59,32.65,32600.0,32.6,32.67,32.59,32.65,32600.0
2010-05-12 15:05:00,32.65,32.7,32.63,32.63,35200.0,32.65,32.7,32.63,32.63,35200.0
2010-05-12 15:10:00,32.63,32.67,32.58,32.65,29800.0,32.63,32.67,32.58,32.65,29800.0
2010-05-12 15:15:00,32.65,32.72,32.65,32.68,47200.0,32.65,32.72,32.65,32.68,47200.0
2010-05-12 15:20:00,32.67,32.69,32.65,32.66,33000.0,32.67,32.69,32.65,32.66,33000.0
2010-05-12 15:25:00,32.66,32.72,32.66,32.68,48200.0,32.66,32.72,32.66,32.68,48200.0
2010-05-12 15:30:00,32.68,32.72,32.67,32.7,76000.0,32.68,32.72,32.67,32.7,76000.0
2010-05-12 15:35:00,32.7,32.73,32.67,32.69,52900.0,32.7,32.73,32.67,32.69,52900.0
2010-05-12 15:40:00,32.69,32.77,32.69,32.74,66000.0,32.69,32.77,32.69,32.74,66000.0
2010-05-12 15:45:00,32.74,32.8,32.74,32.8,63300.0,32.74,32.8,32.74,32.8,63300.0
2010-05-12 15:50:00,32.79,32.82,32.75,32.81,117400.0,32.79,32.82,32.75,32.81,117400.0
2010-05-12 15:55:00,32.8,32.82,32.76,32.77,168900.0,32.8,32.82,32.76,32.77,168900.0
2010-05-13 09:30:00,32.82,32.83,32.59,32.62,21700.0,32.82,32.83,32.59,32.62,21700.0
2010-05-13 09:35:00,32.64,32.92,32.59,32.92,31200.0,32.64,32.92,32.59,32.92,31200.0
2010-05-13 09:40:00,32.92,32.98,32.78,32.98,90800.0,32.92,32.98,32.78,32.98,90800.0
2010-05-13 09:45:00,32.98,33.17,32.95,33.17,109000.0,32.98,33.17,32.95,33.17,109000.0
2010-05-13 09:50:00,33.17,33.24,33.14,33.19,36700.0,33.17,33.24,33.14,33.19,36700.0
2010-05-13 09:55:00,33.19,33.19,33.01,33.01,39200.0,33.19,33.19,33.01,33.01,39200.0
2010-05-13 10:00:00,33.01,33.11,33.0,33.03,97900.0,33.01,33.11,33.0,33.03,97900.0
2010-05-13 10:05:00,33.03,33.04,32.88,33.04,92300.0,33.03,33.04,32.88,33.04,92300.0
2010-05-13 10:10:00,33.04,33.13,33.01,33.11,44600.0,33.04,33.13,33.01,33.11,44600.0
2010-05-13 10:15:00,33.11,33.36,33.11,33.33,73200.0,33.11,33.36,33.11,33.33,73200.0
2010-05-13 10:20:00,33.33,33.44,33.31,33.43,62500.0,33.33,33.44,33.31,33.43,62500.0
2010-05-13 10:25:00,33.43,33.49,33.4,33.48,64000.0,33.43,33.49,33.4,33.48,64000.0
2010-05-13 10:30:00,33.47,33.47,33.28,33.3,117200.0,33.47,33.47,33.28,33.3,117200.0
2010-05-13 10:35:00,33.29,33.3,33.2,33.21,80200.0,33.29,33.3,33.2,33.21,80200.0
2010-05-13 10:40:00,33.2,33.27,33.18,33.23,30600.0,33.2,33.27,33.18,33.23,30600.0
2010-05-13 10:45:00,33.23,33.23,33.15,33.2,24500.0,33.23,33.23,33.15,33.2,24500.0
2010-05-13 10:50:00,33.19,33.2,33.11,33.15,42600.0,33.19,33.2,33.11,33.15,42600.0
2010-05-13 10:55:00,33.15,33.17,33.08,33.1,72000.0,33.15,33.17,33.08,33.1,72000.0
2010-05-13 11:00:00,33.1,33.11,32.99,33.06,37300.0,33.1,33.11,32.99,33.06,37300.0
2010-05-13 11:05:00,33.07,33.07,32.99,33.01,19400.0,33.07,33.07,32.99,33.01,19400.0
2010-05-13 11:10:00,33.01,33.04,32.98,33.0,25000.0,33.01,33.04,32.98,33.0,25000.0
2010-05-13 11:15:00,32.99,33.02,32.98,33.01,14000.0,32.99,33.02,32.98,33.01,14000.0
2010-05-13 11:20:00,33.01,33.1,33.01,33.02,29700.0,33.01,33.1,33.01,33.02,29700.0
2010-05-13 11:25:00,33.01,33.03,32.96,32.96,12500.0,33.01,33.03,32.96,32.96,12500.0
2010-05-13 11:30:00,32.97,32.97,32.9,32.95,21700.0,32.97,32.97,32.9,32.95,21700.0
2010-05-13 11:35:00,32.94,32.95,32.85,32.9,49300.0,32.94,32.95,32.85,32.9,49300.0
2010-05-13 11:40:00,32.89,32.89,32.83,32.85,33200.0,32.89,32.89,32.83,32.85,33200.0
2010-05-13 11:45:00,32.86,32.88,32.86,32.88,8500.0,32.86,32.88,32.86,32.88,8500.0
2010-05-13 11:50:00,32.88,32.88,32.75,32.78,27500.0,32.88,32.88,32.75,32.78,27500.0
2010-05-13 11:55:00,32.79,32.79,32.73,32.74,13500.0,32.79,32.79,32.73,32.74,13500.0
2010-05-13 12:00:00,32.74,32.81,32.71,32.8,19000.0,32.74,32.81,32.71,32.8,19000.0
2010-05-13 12:05:00,32.8,32.86,32.76,32.83,10400.0,32.8,32.86,32.76,32.83,10400.0
2010-05-13 12:10:00,32.83,32.88,32.82,32.85,12300.0,32.83,32.88,32.82,32.85,12300.0
2010-05-13 12:15:00,32.85,32.86,32.78,32.82,30100.0,32.85,32.86,32.78,32.82,30100.0
2010-05-13 12:20:00,32.83,32.84,32.78,32.84,17900.0,32.83,32.84,32.78,32.84,17900.0
2010-05-13 12:25:00,32.83,32.87,32.82,32.86,17400.0,32.83,32.87,32.82,32.86,17400.0
2010-05-13 12:30:00,32.87,32.92,32.87,32.92,14000.0,32.87,32.92,32.87,32.92,14000.0
2010-05-13 12:35:00,32.92,32.94,32.9,32.9,4300.0,32.92,32.94,32.9,32.9,4300.0
2010-05-13 12:40:00,32.9,32.92,32.9,32.92,4800.0,32.9,32.92,32.9,32.92,4800.0
2010-05-13 12:45:00,32.93,32.96,32.91,32.91,29300.0,32.93,32.96,32.91,32.91,29300.0
2010-05-13 12:50:00,32.91,32.94,32.89,32.93,6900.0,32.91,32.94,32.89,32.93,6900.0
2010-05-13 12:55:00,32.94,32.95,32.93,32.94,16500.0,32.94,32.95,32.93,32.94,16500.0
2010-05-13 13:00:00,32.93,32.94,32.89,32.89,13600.0,32.93,32.94,32.89,32.89,13600.0
2010-05-13 13:05:00,32.89,32.9,32.83,32.86,11400.0,32.89,32.9,32.83,32.86,11400.0
2010-05-13 13:10:00,32.86,32.96,32.84,32.95,15500.0,32.86,32.96,32.84,32.95,15500.0
2010-05-13 13:15:00,32.95,33.05,32.95,33.02,26100.0,32.95,33.05,32.95,33.02,26100.0
2010-05-13 13:20:00,33.02,33.03,32.96,32.96,26500.0,33.02,33.03,32.96,32.96,26500.0
2010-05-13 13:25:00,32.96,33.0,32.96,32.97,16000.0,32.96,33.0,32.96,32.97,16000.0
2010-05-13 13:30:00,32.96,33.02,32.96,33.01,40800.0,32.96,33.02,32.96,33.01,40800.0
2010-05-13 13:35:00,33.01,33.01,32.9,32.92,21500.0,33.01,33.01,32.9,32.92,21500.0
2010-05-13 13:40:00,32.92,32.97,32.85,32.88,25300.0,32.92,32.97,32.85,32.88,25300.0
2010-05-13 13:45:00,32.87,32.91,32.87,32.91,20500.0,32.87,32.91,32.87,32.91,20500.0
2010-05-13 13:50:00,32.91,32.92,32.86,32.87,24500.0,32.91,32.92,32.86,32.87,24500.0
2010-05-13 13:55:00,32.86,32.86,32.83,32.84,9100.0,32.86,32.86,32.83,32.84,9100.0
2010-05-13 14:00:00,32.84,32.86,32.82,32.83,20500.0,32.84,32.86,32.82,32.83,20500.0
2010-05-13 14:05:00,32.82,32.87,32.82,32.86,11700.0,32.82,32.87,32.82,32.86,11700.0
2010-05-13 14:10:00,32.86,32.87,32.82,32.83,18100.0,32.86,32.87,32.82,32.83,18100.0
2010-05-13 14:15:00,32.82,32.84,32.8,32.83,28100.0,32.82,32.84,32.8,32.83,28100.0
2010-05-13 14:20:00,32.82,32.83,32.79,32.8,33400.0,32.82,32.83,32.79,32.8,33400.0
2010-05-13 14:25:00,32.8,32.83,32.75,32.76,16400.0,32.8,32.83,32.75,32.76,16400.0
2010-05-13 14:30:00,32.77,32.78,32.71,32.72,23400.0,32.77,32.78,32.71,32.72,23400.0
2010-05-13 14:35:00,32.73,32.8,32.71,32.8,13000.0,32.73,32.8,32.71,32.8,13000.0
2010-05-13 14:40:00,32.79,32.79,32.74,32.77,8600.0,32.79,32.79,32.74,32.77,8600.0
2010-05-13 14:45:00,32.77,32.78,32.66,32.67,34200.0,32.77,32.78,32.66,32.67,34200.0
2010-05-13 14:50:00,32.67,32.68,32.62,32.63,23400.0,32.67,32.68,32.62,32.63,23400.0
2010-05-13 14:55:00,32.64,32.65,32.59,32.61,45000.0,32.64,32.65,32.59,32.61,45000.0
2010-05-13 15:00:00,32.61,32.68,32.61,32.66,21400.0,32.61,32.68,32.61,32.66,21400.0
2010-05-13 15:05:00,32.65,32.66,32.56,32.57,36600.0,32.65,32.66,32.56,32.57,36600.0
2010-05-13 15:10:00,32.57,32.59,32.44,32.45,62500.0,32.57,32.59,32.44,32.45,62500.0
2010-05-13 15:15:00,32.45,32.47,32.34,32.38,70000.0,32.45,32.47,32.34,32.38,70000.0
2010-05-13 15:20:00,32.36,32.45,32.35,32.44,61000.0,32.36,32.45,32.35,32.44,61000.0
2010-05-13 15:25:00,32.45,32.5,32.43,32.44,24400.0,32.45,32.5,32.43,32.44,24400.0
2010-05-13 15:30:00,32.43,32.49,32.39,32.41,106000.0,32.43,32.49,32.39,32.41,106000.0
2010-05-13 15:35:00,32.41,32.43,32.3,32.35,90700.0,32.41,32.43,32.3,32.35,90700.0
2010-05-13 15:40:00,32.36,32.41,32.32,32.39,71600.0,32.36,32.41,32.32,32.39,71600.0
2010-05-13 15:45:00,32.39,32.49,32.38,32.47,61500.0,32.39,32.49,32.38,32.47,61500.0
2010-05-13 15:50:00,32.47,32.56,32.45,32.48,77900.0,32.47,32.56,32.45,32.48,77900.0
2010-05-13 15:55:00,32.47,32.49,32.35,32.35,160700.0,32.47,32.49,32.35,32.35,160700.0
2010-05-14 09:30:00,32.12,32.21,31.89,32.1,72200.0,32.12,32.21,31.89,32.1,72200.0
2010-05-14 09:35:00,32.08,32.08,31.61,31.61,85000.0,32.08,32.08,31.61,31.61,85000.0
2010-05-14 09:40:00,31.61,31.62,31.36,31.42,152700.0,31.61,31.62,31.36,31.42,152700.0
2010-05-14 09:45:00,31.42,31.44,31.14,31.19,206000.0,31.42,31.44,31.14,31.19,206000.0
2010-05-14 09:50:00,31.19,31.23,31.06,31.1,167300.0,31.19,31.23,31.06,31.1,167300.0
2010-05-14 09:55:00,31.1,31.12,30.89,30.95,201200.0,31.1,31.12,30.89,30.95,201200.0
2010-05-14 10:00:00,30.96,31.0,30.9,31.0,147300.0,30.96,31.0,30.9,31.0,147300.0
2010-05-14 10:05:00,30.99,31.1,30.89,31.09,158300.0,30.99,31.1,30.89,31.09,158300.0
2010-05-14 10:10:00,31.09,31.12,31.03,31.09,94600.0,31.09,31.12,31.03,31.09,94600.0
2010-05-14 10:15:00,31.09,31.17,30.99,31.0,131300.0,31.09,31.17,30.99,31.0,131300.0
2010-05-14 10:20:00,31.0,31.01,30.94,30.99,110100.0,31.0,31.01,30.94,30.99,110100.0
2010-05-14 10:25:00,30.99,31.08,30.96,31.05,139000.0,30.99,31.08,30.96,31.05,139000.0
2010-05-14 10:30:00,31.05,31.12,30.97,30.98,78000.0,31.05,31.12,30.97,30.98,78000.0
2010-05-14 10:35:00,30.98,30.98,30.88,30.92,91100.0,30.98,30.98,30.88,30.92,91100.0
2010-05-14 10:40:00,30.92,30.95,30.85,30.86,102100.0,30.92,30.95,30.85,30.86,102100.0
2010-05-14 10:45:00,30.87,30.9,30.78,30.87,95700.0,30.87,30.9,30.78,30.87,95700.0
2010-05-14 10:50:00,30.87,30.99,30.83,30.99,52600.0,30.87,30.99,30.83,30.99,52600.0
2010-05-14 10:55:00,30.99,30.99,30.88,30.97,54100.0,30.99,30.99,30.88,30.97,54100.0
2010-05-14 11:00:00,30.96,30.96,30.83,30.89,44600.0,30.96,30.96,30.83,30.89,44600.0
2010-05-14 11:05:00,30.89,30.9,30.81,30.85,39400.0,30.89,30.9,30.81,30.85,39400.0
2010-05-14 11:10:00,30.85,30.93,30.74,30.93,40000.0,30.85,30.93,30.74,30.93,40000.0
2010-05-14 11:15:00,30.92,30.92,30.76,30.76,33300.0,30.92,30.92,30.76,30.76,33300.0
2010-05-14 11:20:00,30.76,30.83,30.68,30.8,70700.0,30.76,30.83,30.68,30.8,70700.0
2010-05-14 11:25:00,30.81,30.9,30.81,30.84,48300.0,30.81,30.9,30.81,30.84,48300.0
2010-05-14 11:30:00,30.83,30.93,30.82,30.86,56500.0,30.83,30.93,30.82,30.86,56500.0
2010-05-14 11:35:00,30.86,30.89,30.85,30.85,28800.0,30.86,30.89,30.85,30.85,28800.0
2010-05-14 11:40:00,30.85,30.87,30.8,30.86,65700.0,30.85,30.87,30.8,30.86,65700.0
2010-05-14 11:45:00,30.85,30.86,30.73,30.73,26800.0,30.85,30.86,30.73,30.73,26800.0
2010-05-14 11:50:00,30.73,30.74,30.62,30.67,54900.0,30.73,30.74,30.62,30.67,54900.0
2010-05-14 11:55:00,30.66,30.66,30.57,30.63,36300.0,30.66,30.66,30.57,30.63,36300.0
2010-05-14 12:00:00,30.63,30.64,30.53,30.57,24500.0,30.63,30.64,30.53,30.57,24500.0
2010-05-14 12:05:00,30.57,30.58,30.43,30.54,53300.0,30.57,30.58,30.43,30.54,53300.0
2010-05-14 12:10:00,30.53,30.65,30.53,30.59,40100.0,30.53,30.65,30.53,30.59,40100.0
2010-05-14 12:15:00,30.6,30.72,30.59,30.71,34300.0,30.6,30.72,30.59,30.71,34300.0
2010-05-14 12:20:00,30.71,30.82,30.66,30.82,40700.0,30.71,30.82,30.66,30.82,40700.0
2010-05-14 12:25:00,30.83,30.85,30.72,30.73,35200.0,30.83,30.85,30.72,30.73,35200.0
2010-05-14 12:30:00,30.74,30.76,30.72,30.75,26500.0,30.74,30.76,30.72,30.75,26500.0
2010-05-14 12:35:00,30.74,30.79,30.7,30.78,45700.0,30.74,30.79,30.7,30.78,45700.0
2010-05-14 12:40:00,30.79,30.83,30.75,30.76,26000.0,30.79,30.83,30.75,30.76,26000.0
2010-05-14 12:45:00,30.77,30.78,30.67,30.7,23700.0,30.77,30.78,30.67,30.7,23700.0
2010-05-14 12:50:00,30.69,30.8,30.69,30.8,16000.0,30.69,30.8,30.69,30.8,16000.0
2010-05-14 12:55:00,30.8,30.84,30.79,30.81,39400.0,30.8,30.84,30.79,30.81,39400.0
2010-05-14 13:00:00,30.81,30.89,30.76,30.77,53900.0,30.81,30.89,30.76,30.77,53900.0
2010-05-14 13:05:00,30.78,30.83,30.73,30.81,136600.0,30.78,30.83,30.73,30.81,136600.0
2010-05-14 13:10:00,30.8,30.83,30.76,30.8,30300.0,30.8,30.83,30.76,30.8,30300.0
2010-05-14 13:15:00,30.81,30.81,30.71,30.71,15400.0,30.81,30.81,30.71,30.71,15400.0
2010-05-14 13:20:00,30.71,30.8,30.71,30.8,28000.0,30.71,30.8,30.71,30.8,28000.0
2010-05-14 13:25:00,30.8,30.81,30.76,30.77,15700.0,30.8,30.81,30.76,30.77,15700.0
2010-05-14 13:30:00,30.77,30.77,30.65,30.66,29500.0,30.77,30.77,30.65,30.66,29500.0
2010-05-14 13:35:00,30.67,30.74,30.6,30.63,51700.0,30.67,30.74,30.6,30.63,51700.0
2010-05-14 13:40:00,30.64,30.65,30.61,30.65,61800.0,30.64,30.65,30.61,30.65,61800.0
2010-05-14 13:45:00,30.65,30.69,30.61,30.61,28800.0,30.65,30.69,30.61,30.61,28800.0
2010-05-14 13:50:00,30.62,30.69,30.62,30.67,51400.0,30.62,30.69,30.62,30.67,51400.0
2010-05-14 13:55:00,30.67,30.71,30.63,30.65,53200.0,30.67,30.71,30.63,30.65,53200.0
2010-05-14 14:00:00,30.63,30.66,30.61,30.62,26300.0,30.63,30.66,30.61,30.62,26300.0
2010-05-14 14:05:00,30.62,30.72,30.59,30.62,104500.0,30.62,30.72,30.59,30.62,104500.0
2010-05-14 14:10:00,30.63,30.66,30.6,30.61,97900.0,30.63,30.66,30.6,30.61,97900.0
2010-05-14 14:15:00,30.61,30.61,30.56,30.59,43200.0,30.61,30.61,30.56,30.59,43200.0
2010-05-14 14:20:00,30.59,30.7,30.58,30.7,30200.0,30.59,30.7,30.58,30.7,30200.0
2010-05-14 14:25:00,30.7,30.73,30.65,30.69,25700.0,30.7,30.73,30.65,30.69,25700.0
2010-05-14 14:30:00,30.69,30.76,30.69,30.73,34300.0,30.69,30.76,30.69,30.73,34300.0
2010-05-14 14:35:00,30.73,30.83,30.69,30.79,44400.0,30.73,30.83,30.69,30.79,44400.0
2010-05-14 14:40:00,30.8,30.8,30.74,30.78,30500.0,30.8,30.8,30.74,30.78,30500.0
2010-05-14 14:45:00,30.78,30.79,30.75,30.78,18200.0,30.78,30.79,30.75,30.78,18200.0
2010-05-14 14:50:00,30.79,30.84,30.71,30.72,35100.0,30.79,30.84,30.71,30.72,35100.0
2010-05-14 14:55:00,30.72,30.74,30.68,30.73,68500.0,30.72,30.74,30.68,30.73,68500.0
2010-05-14 15:00:00,30.7,30.75,30.67,30.7,46100.0,30.7,30.75,30.67,30.7,46100.0
2010-05-14 15:05:00,30.71,30.71,30.66,30.69,38700.0,30.71,30.71,30.66,30.69,38700.0
2010-05-14 15:10:00,30.69,30.73,30.67,30.67,43200.0,30.69,30.73,30.67,30.67,43200.0
2010-05-14 15:15:00,30.67,30.68,30.62,30.62,67800.0,30.67,30.68,30.62,30.62,67800.0
2010-05-14 15:20:00,30.63,30.67,30.56,30.59,62900.0,30.63,30.67,30.56,30.59,62900.0
2010-05-14 15:25:00,30.6,30.67,30.56,30.66,41700.0,30.6,30.67,30.56,30.66,41700.0
2010-05-14 15:30:00,30.66,30.72,30.66,30.7,81300.0,30.66,30.72,30.66,30.7,81300.0
2010-05-14 15:35:00,30.7,30.7,30.6,30.63,160200.0,30.7,30.7,30.6,30.63,160200.0
2010-05-14 15:40:00,30.64,30.84,30.63,30.83,155600.0,30.64,30.84,30.63,30.83,155600.0
2010-05-14 15:45:00,30.83,30.84,30.76,30.76,138800.0,30.83,30.84,30.76,30.76,138800.0
2010-05-14 15:50:00,30.76,30.85,30.75,30.82,315300.0,30.76,30.85,30.75,30.82,315300.0
2010-05-14 15:55:00,30.82,30.89,30.76,30.77,351900.0,30.82,30.89,30.76,30.77,351900.0
2010-05-17 09:30:00,30.81,31.0,30.81,30.95,57900.0,30.81,31.0,30.81,30.95,57900.0
2010-05-17 09:35:00,30.96,31.06,30.92,31.06,138900.0,30.96,31.06,30.92,31.06,138900.0
2010-05-17 09:40:00,31.06,31.13,31.02,31.02,85200.0,31.06,31.13,31.02,31.02,85200.0
2010-05-17 09:45:00,31.02,31.02,30.82,30.88,53400.0,31.02,31.02,30.82,30.88,53400.0
2010-05-17 09:50:00,30.89,30.94,30.75,30.83,60000.0,30.89,30.94,30.75,30.83,60000.0
2010-05-17 09:55:00,30.83,30.85,30.72,30.79,39600.0,30.83,30.85,30.72,30.79,39600.0
2010-05-17 10:00:00,30.8,30.82,30.75,30.76,68300.0,30.8,30.82,30.75,30.76,68300.0
2010-05-17 10:05:00,30.75,30.77,30.67,30.73,41800.0,30.75,30.77,30.67,30.73,41800.0
2010-05-17 10:10:00,30.72,30.83,30.67,30.76,48700.0,30.72,30.83,30.67,30.76,48700.0
2010-05-17 10:15:00,30.75,30.83,30.75,30.81,43200.0,30.75,30.83,30.75,30.81,43200.0
2010-05-17 10:20:00,30.81,30.82,30.67,30.68,39400.0,30.81,30.82,30.67,30.68,39400.0
2010-05-17 10:25:00,30.68,30.76,30.65,30.73,39900.0,30.68,30.76,30.65,30.73,39900.0
2010-05-17 10:30:00,30.73,30.76,30.67,30.76,26700.0,30.73,30.76,30.67,30.76,26700.0
2010-05-17 10:35:00,30.76,30.87,30.76,30.76,49800.0,30.76,30.87,30.76,30.76,49800.0
2010-05-17 10:40:00,30.77,30.8,30.71,30.74,37000.0,30.77,30.8,30.71,30.74,37000.0
2010-05-17 10:45:00,30.73,30.81,30.72,30.74,31000.0,30.73,30.81,30.72,30.74,31000.0
2010-05-17 10:50:00,30.75,30.85,30.73,30.8,50600.0,30.75,30.85,30.73,30.8,50600.0
2010-05-17 10:55:00,30.81,30.81,30.71,30.74,40000.0,30.81,30.81,30.71,30.74,40000.0
2010-05-17 11:00:00,30.73,30.76,30.64,30.66,32600.0,30.73,30.76,30.64,30.66,32600.0
2010-05-17 11:05:00,30.67,30.74,30.66,30.71,15300.0,30.67,30.74,30.66,30.71,15300.0
2010-05-17 11:10:00,30.71,30.71,30.56,30.59,27100.0,30.71,30.71,30.56,30.59,27100.0
2010-05-17 11:15:00,30.59,30.63,30.47,30.48,39400.0,30.59,30.63,30.47,30.48,39400.0
2010-05-17 11:20:00,30.49,30.59,30.49,30.58,32200.0,30.49,30.59,30.49,30.58,32200.0
2010-05-17 11:25:00,30.58,30.58,30.46,30.55,32000.0,30.58,30.58,30.46,30.55,32000.0
2010-05-17 11:30:00,30.55,30.57,30.52,30.56,34200.0,30.55,30.57,30.52,30.56,34200.0
2010-05-17 11:35:00,30.56,30.65,30.54,30.64,29900.0,30.56,30.65,30.54,30.64,29900.0
2010-05-17 11:40:00,30.64,30.71,30.63,30.67,20200.0,30.64,30.71,30.63,30.67,20200.0
2010-05-17 11:45:00,30.66,30.67,30.57,30.62,39900.0,30.66,30.67,30.57,30.62,39900.0
2010-05-17 11:50:00,30.62,30.63,30.51,30.53,33900.0,30.62,30.63,30.51,30.53,33900.0
2010-05-17 11:55:00,30.54,30.55,30.46,30.46,25500.0,30.54,30.55,30.46,30.46,25500.0
2010-05-17 12:00:00,30.46,30.47,30.17,30.18,102300.0,30.46,30.47,30.17,30.18,102300.0
2010-05-17 12:05:00,30.18,30.26,30.12,30.19,55300.0,30.18,30.26,30.12,30.19,55300.0
2010-05-17 12:10:00,30.2,30.37,30.18,30.33,24200.0,30.2,30.37,30.18,30.33,24200.0
2010-05-17 12:15:00,30.34,30.34,30.3,30.32,19900.0,30.34,30.34,30.3,30.32,19900.0
2010-05-17 12:20:00,30.33,30.41,30.31,30.37,16100.0,30.33,30.41,30.31,30.37,16100.0
2010-05-17 12:25:00,30.38,30.42,30.34,30.36,21800.0,30.38,30.42,30.34,30.36,21800.0
2010-05-17 12:30:00,30.36,30.41,30.31,30.4,79600.0,30.36,30.41,30.31,30.4,79600.0
2010-05-17 12:35:00,30.39,30.4,30.33,30.35,28500.0,30.39,30.4,30.33,30.35,28500.0
2010-05-17 12:40:00,30.35,30.37,30.28,30.28,35400.0,30.35,30.37,30.28,30.28,35400.0
2010-05-17 12:45:00,30.29,30.36,30.28,30.35,21200.0,30.29,30.36,30.28,30.35,21200.0
2010-05-17 12:50:00,30.34,30.35,30.22,30.26,28200.0,30.34,30.35,30.22,30.26,28200.0
2010-05-17 12:55:00,30.26,30.26,30.2,30.23,20100.0,30.26,30.26,30.2,30.23,20100.0
2010-05-17 13:00:00,30.23,30.26,30.2,30.23,43700.0,30.23,30.26,30.2,30.23,43700.0
2010-05-17 13:05:00,30.23,30.24,30.18,30.22,24800.0,30.23,30.24,30.18,30.22,24800.0
2010-05-17 13:10:00,30.22,30.29,30.22,30.27,13000.0,30.22,30.29,30.22,30.27,13000.0
2010-05-17 13:15:00,30.27,30.42,30.26,30.42,53400.0,30.27,30.42,30.26,30.42,53400.0
2010-05-17 13:20:00,30.42,30.42,30.34,30.35,22600.0,30.42,30.42,30.34,30.35,22600.0
2010-05-17 13:25:00,30.35,30.4,30.33,30.35,38100.0,30.35,30.4,30.33,30.35,38100.0
2010-05-17 13:30:00,30.35,30.4,30.32,30.38,30600.0,30.35,30.4,30.32,30.38,30600.0
2010-05-17 13:35:00,30.38,30.4,30.27,30.29,73500.0,30.38,30.4,30.27,30.29,73500.0
2010-05-17 13:40:00,30.29,30.32,30.24,30.26,31600.0,30.29,30.32,30.24,30.26,31600.0
2010-05-17 13:45:00,30.27,30.3,30.22,30.29,29900.0,30.27,30.3,30.22,30.29,29900.0
2010-05-17 13:50:00,30.29,30.33,30.26,30.33,24800.0,30.29,30.33,30.26,30.33,24800.0
2010-05-17 13:55:00,30.34,30.4,30.31,30.37,79100.0,30.34,30.4,30.31,30.37,79100.0
2010-05-17 14:00:00,30.37,30.53,30.36,30.49,34800.0,30.37,30.53,30.36,30.49,34800.0
2010-05-17 14:05:00,30.49,30.52,30.41,30.43,38900.0,30.49,30.52,30.41,30.43,38900.0
2010-05-17 14:10:00,30.42,30.5,30.41,30.48,48600.0,30.42,30.5,30.41,30.48,48600.0
2010-05-17 14:15:00,30.48,30.5,30.43,30.49,38800.0,30.48,30.5,30.43,30.49,38800.0
2010-05-17 14:20:00,30.5,30.53,30.44,30.46,25700.0,30.5,30.53,30.44,30.46,25700.0
2010-05-17 14:25:00,30.45,30.46,30.41,30.45,23400.0,30.45,30.46,30.41,30.45,23400.0
2010-05-17 14:30:00,30.46,30.54,30.44,30.45,43200.0,30.46,30.54,30.44,30.45,43200.0
2010-05-17 14:35:00,30.45,30.55,30.44,30.55,42000.0,30.45,30.55,30.44,30.55,42000.0
2010-05-17 14:40:00,30.54,30.6,30.54,30.56,36900.0,30.54,30.6,30.54,30.56,36900.0
2010-05-17 14:45:00,30.56,30.62,30.56,30.59,37500.0,30.56,30.62,30.56,30.59,37500.0
2010-05-17 14:50:00,30.6,30.63,30.54,30.55,24200.0,30.6,30.63,30.54,30.55,24200.0
2010-05-17 14:55:00,30.55,30.61,30.54,30.58,79700.0,30.55,30.61,30.54,30.58,79700.0
2010-05-17 15:00:00,30.59,30.76,30.58,30.72,164800.0,30.59,30.76,30.58,30.72,164800.0
2010-05-17 15:05:00,30.73,30.74,30.58,30.6,33300.0,30.73,30.74,30.58,30.6,33300.0
2010-05-17 15:10:00,30.6,30.69,30.59,30.66,30900.0,30.6,30.69,30.59,30.66,30900.0
2010-05-17 15:15:00,30.65,30.65,30.53,30.57,41300.0,30.65,30.65,30.53,30.57,41300.0
2010-05-17 15:20:00,30.57,30.63,30.51,30.57,49100.0,30.57,30.63,30.51,30.57,49100.0
2010-05-17 15:25:00,30.57,30.59,30.53,30.56,71200.0,30.57,30.59,30.53,30.56,71200.0
2010-05-17 15:30:00,30.57,30.68,30.56,30.68,68500.0,30.57,30.68,30.56,30.68,68500.0
2010-05-17 15:35:00,30.68,30.81,30.67,30.8,84900.0,30.68,30.81,30.67,30.8,84900.0
2010-05-17 15:40:00,30.8,30.85,30.72,30.78,87600.0,30.8,30.85,30.72,30.78,87600.0
2010-05-17 15:45:00,30.78,30.81,30.7,30.7,268500.0,30.78,30.81,30.7,30.7,268500.0
2010-05-17 15:50:00,30.7,30.74,30.69,30.72,545300.0,30.7,30.74,30.69,30.72,545300.0
2010-05-17 15:55:00,30.71,30.73,30.64,30.69,226600.0,30.71,30.73,30.64,30.69,226600.0
2010-05-18 09:30:00,30.99,31.19,30.88,31.17,21300.0,30.99,31.19,30.88,31.17,21300.0
2010-05-18 09:35:00,31.17,31.17,30.96,30.96,74500.0,31.17,31.17,30.96,30.96,74500.0
2010-05-18 09:40:00,30.96,30.99,30.86,30.97,51100.0,30.96,30.99,30.86,30.97,51100.0
2010-05-18 09:45:00,30.97,31.01,30.94,30.99,62500.0,30.97,31.01,30.94,30.99,62500.0
2010-05-18 09:50:00,30.97,30.98,30.89,30.9,75700.0,30.97,30.98,30.89,30.9,75700.0
2010-05-18 09:55:00,30.9,30.94,30.71,30.73,143700.0,30.9,30.94,30.71,30.73,143700.0
2010-05-18 10:00:00,30.74,30.78,30.57,30.58,141400.0,30.74,30.78,30.57,30.58,141400.0
2010-05-18 10:05:00,30.57,30.61,30.46,30.5,247900.0,30.57,30.61,30.46,30.5,247900.0
2010-05-18 10:10:00,30.5,30.58,30.44,30.5,93000.0,30.5,30.58,30.44,30.5,93000.0
2010-05-18 10:15:00,30.51,30.61,30.5,30.58,65500.0,30.51,30.61,30.5,30.58,65500.0
2010-05-18 10:20:00,30.58,30.6,30.52,30.6,45600.0,30.58,30.6,30.52,30.6,45600.0
2010-05-18 10:25:00,30.6,30.61,30.4,30.4,71700.0,30.6,30.61,30.4,30.4,71700.0
2010-05-18 10:30:00,30.41,30.51,30.38,30.47,83600.0,30.41,30.51,30.38,30.47,83600.0
2010-05-18 10:35:00,30.47,30.6,30.46,30.59,75300.0,30.47,30.6,30.46,30.59,75300.0
2010-05-18 10:40:00,30.59,30.62,30.41,30.42,61700.0,30.59,30.62,30.41,30.42,61700.0
2010-05-18 10:45:00,30.41,30.42,30.23,30.25,79600.0,30.41,30.42,30.23,30.25,79600.0
2010-05-18 10:50:00,30.25,30.28,30.1,30.25,103300.0,30.25,30.28,30.1,30.25,103300.0
2010-05-18 10:55:00,30.25,30.28,30.2,30.24,63700.0,30.25,30.28,30.2,30.24,63700.0
2010-05-18 11:00:00,30.24,30.31,30.23,30.28,68900.0,30.24,30.31,30.23,30.28,68900.0
2010-05-18 11:05:00,30.28,30.35,30.27,30.31,50000.0,30.28,30.35,30.27,30.31,50000.0
2010-05-18 11:10:00,30.32,30.45,30.29,30.45,48400.0,30.32,30.45,30.29,30.45,48400.0
2010-05-18 11:15:00,30.45,30.51,30.41,30.48,60700.0,30.45,30.51,30.41,30.48,60700.0
2010-05-18 11:20:00,30.48,30.55,30.45,30.47,50400.0,30.48,30.55,30.45,30.47,50400.0
2010-05-18 11:25:00,30.47,30.57,30.46,30.56,35700.0,30.47,30.57,30.46,30.56,35700.0
2010-05-18 11:30:00,30.57,30.58,30.51,30.56,32800.0,30.57,30.58,30.51,30.56,32800.0
2010-05-18 11:35:00,30.57,30.6,30.47,30.48,87200.0,30.57,30.6,30.47,30.48,87200.0
2010-05-18 11:40:00,30.49,30.51,30.29,30.32,36900.0,30.49,30.51,30.29,30.32,36900.0
2010-05-18 11:45:00,30.31,30.38,30.27,30.35,72400.0,30.31,30.38,30.27,30.35,72400.0
2010-05-18 11:50:00,30.34,30.42,30.31,30.42,30400.0,30.34,30.42,30.31,30.42,30400.0
2010-05-18 11:55:00,30.41,30.42,30.34,30.35,34100.0,30.41,30.42,30.34,30.35,34100.0
2010-05-18 12:00:00,30.37,30.37,30.15,30.18,74900.0,30.37,30.37,30.15,30.18,74900.0
2010-05-18 12:05:00,30.18,30.29,30.17,30.23,49900.0,30.18,30.29,30.17,30.23,49900.0
2010-05-18 12:10:00,30.23,30.27,30.21,30.25,90200.0,30.23,30.27,30.21,30.25,90200.0
2010-05-18 12:15:00,30.26,30.28,30.24,30.26,42000.0,30.26,30.28,30.24,30.26,42000.0
2010-05-18 12:20:00,30.26,30.31,30.22,30.25,40200.0,30.26,30.31,30.22,30.25,40200.0
2010-05-18 12:25:00,30.25,30.39,30.24,30.38,30500.0,30.25,30.39,30.24,30.38,30500.0
2010-05-18 12:30:00,30.38,30.44,30.33,30.44,24100.0,30.38,30.44,30.33,30.44,24100.0
2010-05-18 12:35:00,30.44,30.47,30.4,30.41,47100.0,30.44,30.47,30.4,30.41,47100.0
2010-05-18 12:40:00,30.41,30.48,30.4,30.48,53800.0,30.41,30.48,30.4,30.48,53800.0
2010-05-18 12:45:00,30.47,30.57,30.45,30.53,37200.0,30.47,30.57,30.45,30.53,37200.0
2010-05-18 12:50:00,30.53,30.55,30.47,30.48,41200.0,30.53,30.55,30.47,30.48,41200.0
2010-05-18 12:55:00,30.48,30.52,30.36,30.36,29300.0,30.48,30.52,30.36,30.36,29300.0
2010-05-18 13:00:00,30.35,30.41,30.27,30.37,79700.0,30.35,30.41,30.27,30.37,79700.0
2010-05-18 13:05:00,30.36,30.4,30.22,30.39,36000.0,30.36,30.4,30.22,30.39,36000.0
2010-05-18 13:10:00,30.38,30.4,30.19,30.32,44100.0,30.38,30.4,30.19,30.32,44100.0
2010-05-18 13:15:00,30.32,30.33,30.22,30.22,37700.0,30.32,30.33,30.22,30.22,37700.0
2010-05-18 13:20:00,30.23,30.31,30.21,30.23,37500.0,30.23,30.31,30.21,30.23,37500.0
2010-05-18 13:25:00,30.23,30.34,30.21,30.26,27900.0,30.23,30.34,30.21,30.26,27900.0
2010-05-18 13:30:00,30.26,30.33,30.22,30.32,24900.0,30.26,30.33,30.22,30.32,24900.0
2010-05-18 13:35:00,30.31,30.33,30.14,30.21,45300.0,30.31,30.33,30.14,30.21,45300.0
2010-05-18 13:40:00,30.21,30.21,30.08,30.14,59700.0,30.21,30.21,30.08,30.14,59700.0
2010-05-18 13:45:00,30.1,30.23,30.06,30.21,57900.0,30.1,30.23,30.06,30.21,57900.0
2010-05-18 13:50:00,30.21,30.25,30.16,30.16,16600.0,30.21,30.25,30.16,30.16,16600.0
2010-05-18 13:55:00,30.14,30.22,30.08,30.09,39500.0,30.14,30.22,30.08,30.09,39500.0
2010-05-18 14:00:00,30.1,30.2,30.09,30.19,40300.0,30.1,30.2,30.09,30.19,40300.0
2010-05-18 14:05:00,30.18,30.26,30.15,30.23,55400.0,30.18,30.26,30.15,30.23,55400.0
2010-05-18 14:10:00,30.22,30.34,30.22,30.3,17900.0,30.22,30.34,30.22,30.3,17900.0
2010-05-18 14:15:00,30.29,30.35,30.27,30.28,25900.0,30.29,30.35,30.27,30.28,25900.0
2010-05-18 14:20:00,30.28,30.28,30.16,30.16,40700.0,30.28,30.28,30.16,30.16,40700.0
2010-05-18 14:25:00,30.17,30.24,30.14,30.23,23700.0,30.17,30.24,30.14,30.23,23700.0
2010-05-18 14:30:00,30.22,30.23,30.12,30.15,29000.0,30.22,30.23,30.12,30.15,29000.0
2010-05-18 14:35:00,30.13,30.16,29.95,30.02,58800.0,30.13,30.16,29.95,30.02,58800.0
2010-05-18 14:40:00,30.03,30.14,30.0,30.13,37700.0,30.03,30.14,30.0,30.13,37700.0
2010-05-18 14:45:00,30.12,30.23,30.11,30.14,63100.0,30.12,30.23,30.11,30.14,63100.0
2010-05-18 14:50:00,30.14,30.19,30.12,30.13,51700.0,30.14,30.19,30.12,30.13,51700.0
2010-05-18 14:55:00,30.13,30.17,30.06,30.12,51100.0,30.13,30.17,30.06,30.12,51100.0
2010-05-18 15:00:00,30.12,30.12,29.97,30.06,52600.0,30.12,30.12,29.97,30.06,52600.0
2010-05-18 15:05:00,30.05,30.17,30.04,30.14,33200.0,30.05,30.17,30.04,30.14,33200.0
2010-05-18 15:10:00,30.14,30.29,30.12,30.29,48200.0,30.14,30.29,30.12,30.29,48200.0
2010-05-18 15:15:00,30.29,30.35,30.22,30.26,50100.0,30.29,30.35,30.22,30.26,50100.0
2010-05-18 15:20:00,30.26,30.31,30.19,30.23,33900.0,30.26,30.31,30.19,30.23,33900.0
2010-05-18 15:25:00,30.24,30.24,30.08,30.1,34500.0,30.24,30.24,30.08,30.1,34500.0
2010-05-18 15:30:00,30.11,30.2,30.11,30.15,67800.0,30.11,30.2,30.11,30.15,67800.0
2010-05-18 15:35:00,30.15,30.21,30.11,30.2,55800.0,30.15,30.21,30.11,30.2,55800.0
2010-05-18 15:40:00,30.19,30.29,30.17,30.29,100300.0,30.19,30.29,30.17,30.29,100300.0
2010-05-18 15:45:00,30.28,30.35,30.21,30.23,64400.0,30.28,30.35,30.21,30.23,64400.0
2010-05-18 15:50:00,30.22,30.24,30.11,30.13,178400.0,30.22,30.24,30.11,30.13,178400.0
2010-05-18 15:55:00,30.14,30.24,30.12,30.12,172500.0,30.14,30.24,30.12,30.12,172500.0
2010-05-19 09:30:00,30.21,30.23,30.14,30.23,21900.0,30.21,30.23,30.14,30.23,21900.0
2010-05-19 09:35:00,30.23,30.33,30.02,30.14,66600.0,30.23,30.33,30.02,30.14,66600.0
2010-05-19 09:40:00,30.15,30.4,30.15,30.38,43600.0,30.15,30.4,30.15,30.38,43600.0
2010-05-19 09:45:00,30.37,30.5,30.34,30.4,66300.0,30.37,30.5,30.34,30.4,66300.0
2010-05-19 09:50:00,30.4,30.41,30.25,30.33,29200.0,30.4,30.41,30.25,30.33,29200.0
2010-05-19 09:55:00,30.32,30.33,30.07,30.18,40900.0,30.32,30.33,30.07,30.18,40900.0
2010-05-19 10:00:00,30.17,30.18,29.88,30.04,71000.0,30.17,30.18,29.88,30.04,71000.0
2010-05-19 10:05:00,30.03,30.04,29.92,29.99,102100.0,30.03,30.04,29.92,29.99,102100.0
2010-05-19 10:10:00,29.99,30.09,29.95,30.06,61700.0,29.99,30.09,29.95,30.06,61700.0
2010-05-19 10:15:00,30.07,30.14,29.83,29.86,127500.0,30.07,30.14,29.83,29.86,127500.0
2010-05-19 10:20:00,29.86,29.88,29.69,29.77,146300.0,29.86,29.88,29.69,29.77,146300.0
2010-05-19 10:25:00,29.77,30.08,29.76,30.04,143800.0,29.77,30.08,29.76,30.04,143800.0
2010-05-19 10:30:00,30.05,30.17,29.98,30.17,49000.0,30.05,30.17,29.98,30.17,49000.0
2010-05-19 10:35:00,30.18,30.18,30.05,30.11,44600.0,30.18,30.18,30.05,30.11,44600.0
2010-05-19 10:40:00,30.11,30.12,30.03,30.1,80400.0,30.11,30.12,30.03,30.1,80400.0
2010-05-19 10:45:00,30.1,30.1,29.93,29.97,87900.0,30.1,30.1,29.93,29.97,87900.0
2010-05-19 10:50:00,29.97,30.04,29.93,29.95,79900.0,29.97,30.04,29.93,29.95,79900.0
2010-05-19 10:55:00,29.96,30.03,29.92,30.02,69600.0,29.96,30.03,29.92,30.02,69600.0
2010-05-19 11:00:00,30.01,30.04,29.96,30.01,102100.0,30.01,30.04,29.96,30.01,102100.0
2010-05-19 11:05:00,30.0,30.02,29.96,29.99,81900.0,30.0,30.02,29.96,29.99,81900.0
2010-05-19 11:10:00,29.99,29.99,29.89,29.93,58500.0,29.99,29.99,29.89,29.93,58500.0
2010-05-19 11:15:00,29.92,29.98,29.88,29.94,62000.0,29.92,29.98,29.88,29.94,62000.0
2010-05-19 11:20:00,29.94,29.95,29.79,29.79,102600.0,29.94,29.95,29.79,29.79,102600.0
2010-05-19 11:25:00,29.79,29.9,29.65,29.77,60300.0,29.79,29.9,29.65,29.77,60300.0
2010-05-19 11:30:00,29.77,29.92,29.71,29.89,73900.0,29.77,29.92,29.71,29.89,73900.0
2010-05-19 11:35:00,29.9,29.96,29.79,29.79,21500.0,29.9,29.96,29.79,29.79,21500.0
2010-05-19 11:40:00,29.8,29.85,29.75,29.8,81300.0,29.8,29.85,29.75,29.8,81300.0
2010-05-19 11:45:00,29.79,29.91,29.65,29.65,76500.0,29.79,29.91,29.65,29.65,76500.0
2010-05-19 11:50:00,29.65,29.71,29.63,29.64,33600.0,29.65,29.71,29.63,29.64,33600.0
2010-05-19 11:55:00,29.64,29.76,29.64,29.72,34300.0,29.64,29.76,29.64,29.72,34300.0
2010-05-19 12:00:00,29.72,29.83,29.67,29.79,24700.0,29.72,29.83,29.67,29.79,24700.0
2010-05-19 12:05:00,29.78,29.86,29.74,29.77,54000.0,29.78,29.86,29.74,29.77,54000.0
2010-05-19 12:10:00,29.76,29.79,29.75,29.79,21400.0,29.76,29.79,29.75,29.79,21400.0
2010-05-19 12:15:00,29.79,29.83,29.75,29.77,34400.0,29.79,29.83,29.75,29.77,34400.0
2010-05-19 12:20:00,29.77,29.94,29.77,29.93,28100.0,29.77,29.94,29.77,29.93,28100.0
2010-05-19 12:25:00,29.92,30.02,29.91,29.98,260300.0,29.92,30.02,29.91,29.98,260300.0
2010-05-19 12:30:00,29.98,30.04,29.92,30.0,95400.0,29.98,30.04,29.92,30.0,95400.0
2010-05-19 12:35:00,30.0,30.09,29.99,30.04,27300.0,30.0,30.09,29.99,30.04,27300.0
2010-05-19 12:40:00,30.03,30.05,29.95,29.98,96200.0,30.03,30.05,29.95,29.98,96200.0
2010-05-19 12:45:00,29.99,30.07,29.92,29.93,72800.0,29.99,30.07,29.92,29.93,72800.0
2010-05-19 12:50:00,29.93,30.06,29.93,30.02,29800.0,29.93,30.06,29.93,30.02,29800.0
2010-05-19 12:55:00,30.02,30.06,29.98,30.01,105700.0,30.02,30.06,29.98,30.01,105700.0
2010-05-19 13:00:00,30.01,30.03,29.95,29.95,56400.0,30.01,30.03,29.95,29.95,56400.0
2010-05-19 13:05:00,29.95,30.0,29.88,30.0,37800.0,29.95,30.0,29.88,30.0,37800.0
2010-05-19 13:10:00,29.99,30.0,29.89,29.92,35400.0,29.99,30.0,29.89,29.92,35400.0
2010-05-19 13:15:00,29.92,30.02,29.92,30.0,101100.0,29.92,30.02,29.92,30.0,101100.0
2010-05-19 13:20:00,29.99,30.15,29.97,30.07,178900.0,29.99,30.15,29.97,30.07,178900.0
2010-05-19 13:25:00,30.08,30.1,30.0,30.02,41500.0,30.08,30.1,30.0,30.02,41500.0
2010-05-19 13:30:00,30.02,30.03,30.0,30.01,21700.0,30.02,30.03,30.0,30.01,21700.0
2010-05-19 13:35:00,30.01,30.08,29.99,30.07,70500.0,30.01,30.08,29.99,30.07,70500.0
2010-05-19 13:40:00,30.07,30.16,30.05,30.1,34600.0,30.07,30.16,30.05,30.1,34600.0
2010-05-19 13:45:00,30.1,30.25,30.1,30.24,101800.0,30.1,30.25,30.1,30.24,101800.0
2010-05-19 13:50:00,30.24,30.25,30.14,30.18,60400.0,30.24,30.25,30.14,30.18,60400.0
2010-05-19 13:55:00,30.19,30.2,30.11,30.19,44600.0,30.19,30.2,30.11,30.19,44600.0
2010-05-19 14:00:00,30.18,30.31,30.14,30.26,65600.0,30.18,30.31,30.14,30.26,65600.0
2010-05-19 14:05:00,30.25,30.29,30.23,30.25,86400.0,30.25,30.29,30.23,30.25,86400.0
2010-05-19 14:10:00,30.25,30.27,30.11,30.22,82500.0,30.25,30.27,30.11,30.22,82500.0
2010-05-19 14:15:00,30.23,30.27,30.15,30.15,94700.0,30.23,30.27,30.15,30.15,94700.0
2010-05-19 14:20:00,30.15,30.16,30.0,30.04,121900.0,30.15,30.16,30.0,30.04,121900.0
2010-05-19 14:25:00,30.04,30.15,30.04,30.14,48700.0,30.04,30.15,30.04,30.14,48700.0
2010-05-19 14:30:00,30.14,30.2,30.09,30.12,57000.0,30.14,30.2,30.09,30.12,57000.0
2010-05-19 14:35:00,30.13,30.25,30.12,30.14,44200.0,30.13,30.25,30.12,30.14,44200.0
2010-05-19 14:40:00,30.15,30.33,30.11,30.24,56400.0,30.15,30.33,30.11,30.24,56400.0
2010-05-19 14:45:00,30.23,30.38,30.23,30.34,56600.0,30.23,30.38,30.23,30.34,56600.0
2010-05-19 14:50:00,30.34,30.37,30.16,30.26,54200.0,30.34,30.37,30.16,30.26,54200.0
2010-05-19 14:55:00,30.27,30.28,30.09,30.14,57200.0,30.27,30.28,30.09,30.14,57200.0
2010-05-19 15:00:00,30.15,30.19,30.06,30.08,104400.0,30.15,30.19,30.06,30.08,104400.0
2010-05-19 15:05:00,30.09,30.09,29.87,29.95,209800.0,30.09,30.09,29.87,29.95,209800.0
2010-05-19 15:10:00,29.95,30.04,29.79,29.86,264100.0,29.95,30.04,29.79,29.86,264100.0
2010-05-19 15:15:00,29.85,30.05,29.85,30.02,92100.0,29.85,30.05,29.85,30.02,92100.0
2010-05-19 15:20:00,30.01,30.02,29.9,29.92,57400.0,30.01,30.02,29.9,29.92,57400.0
2010-05-19 15:25:00,29.93,30.09,29.89,30.09,49300.0,29.93,30.09,29.89,30.09,49300.0
2010-05-19 15:30:00,30.09,30.13,29.98,30.08,100700.0,30.09,30.13,29.98,30.08,100700.0
2010-05-19 15:35:00,30.08,30.39,30.02,30.35,158300.0,30.08,30.39,30.02,30.35,158300.0
2010-05-19 15:40:00,30.36,30.49,30.33,30.45,365300.0,30.36,30.49,30.33,30.45,365300.0
2010-05-19 15:45:00,30.45,30.48,30.31,30.35,219100.0,30.45,30.48,30.31,30.35,219100.0
2010-05-19 15:50:00,30.36,30.4,30.28,30.37,290200.0,30.36,30.4,30.28,30.37,290200.0
2010-05-19 15:55:00,30.37,30.39,30.31,30.35,386300.0,30.37,30.39,30.31,30.35,386300.0
2010-05-20 09:30:00,30.76,30.83,30.04,30.08,272900.0,30.76,30.83,30.04,30.08,272900.0
2010-05-20 09:35:00,30.05,30.05,29.4,29.79,407200.0,30.05,30.05,29.4,29.79,407200.0
2010-05-20 09:40:00,29.79,29.82,29.34,29.4,266100.0,29.79,29.82,29.34,29.4,266100.0
2010-05-20 09:45:00,29.4,29.68,29.38,29.68,149400.0,29.4,29.68,29.38,29.68,149400.0
2010-05-20 09:50:00,29.68,29.86,29.57,29.7,127400.0,29.68,29.86,29.57,29.7,127400.0
2010-05-20 09:55:00,29.7,29.8,29.58,29.62,81400.0,29.7,29.8,29.58,29.62,81400.0
2010-05-20 10:00:00,29.61,29.62,29.36,29.41,399500.0,29.61,29.62,29.36,29.41,399500.0
2010-05-20 10:05:00,29.42,29.47,29.21,29.33,294600.0,29.42,29.47,29.21,29.33,294600.0
2010-05-20 10:10:00,29.33,29.4,28.97,28.98,360100.0,29.33,29.4,28.97,28.98,360100.0
2010-05-20 10:15:00,28.98,28.99,28.65,28.91,396600.0,28.98,28.99,28.65,28.91,396600.0
2010-05-20 10:20:00,28.92,28.95,28.22,28.25,506900.0,28.92,28.95,28.22,28.25,506900.0
2010-05-20 10:25:00,28.25,28.6,28.24,28.51,217400.0,28.25,28.6,28.24,28.51,217400.0
2010-05-20 10:30:00,28.51,28.69,28.49,28.6,211300.0,28.51,28.69,28.49,28.6,211300.0
2010-05-20 10:35:00,28.61,28.69,28.45,28.6,177100.0,28.61,28.69,28.45,28.6,177100.0
2010-05-20 10:40:00,28.61,28.69,28.44,28.68,160000.0,28.61,28.69,28.44,28.68,160000.0
2010-05-20 10:45:00,28.68,28.76,28.59,28.64,217000.0,28.68,28.76,28.59,28.64,217000.0
2010-05-20 10:50:00,28.64,28.79,28.64,28.71,125400.0,28.64,28.79,28.64,28.71,125400.0
2010-05-20 10:55:00,28.72,28.75,28.63,28.71,217100.0,28.72,28.75,28.63,28.71,217100.0
2010-05-20 11:00:00,28.71,28.73,28.68,28.7,105200.0,28.71,28.73,28.68,28.7,105200.0
2010-05-20 11:05:00,28.69,28.92,28.68,28.76,168700.0,28.69,28.92,28.68,28.76,168700.0
2010-05-20 11:10:00,28.77,28.79,28.54,28.59,139400.0,28.77,28.79,28.54,28.59,139400.0
2010-05-20 11:15:00,28.59,28.7,28.58,28.65,87000.0,28.59,28.7,28.58,28.65,87000.0
2010-05-20 11:20:00,28.64,28.75,28.56,28.74,58100.0,28.64,28.75,28.56,28.74,58100.0
2010-05-20 11:25:00,28.74,28.9,28.72,28.89,49700.0,28.74,28.9,28.72,28.89,49700.0
2010-05-20 11:30:00,28.88,29.0,28.87,28.97,127100.0,28.88,29.0,28.87,28.97,127100.0
2010-05-20 11:35:00,28.98,29.0,28.9,28.97,101100.0,28.98,29.0,28.9,28.97,101100.0
2010-05-20 11:40:00,28.97,29.0,28.95,28.96,47400.0,28.97,29.0,28.95,28.96,47400.0
2010-05-20 11:45:00,28.97,29.0,28.93,28.97,80000.0,28.97,29.0,28.93,28.97,80000.0
2010-05-20 11:50:00,28.97,29.01,28.92,28.97,162100.0,28.97,29.01,28.92,28.97,162100.0
2010-05-20 11:55:00,28.97,28.98,28.83,28.9,100000.0,28.97,28.98,28.83,28.9,100000.0
2010-05-20 12:00:00,28.9,28.94,28.77,28.81,105000.0,28.9,28.94,28.77,28.81,105000.0
2010-05-20 12:05:00,28.82,28.93,28.82,28.9,59900.0,28.82,28.93,28.82,28.9,59900.0
2010-05-20 12:10:00,28.9,28.91,28.76,28.76,75300.0,28.9,28.91,28.76,28.76,75300.0
2010-05-20 12:15:00,28.76,28.76,28.55,28.61,199500.0,28.76,28.76,28.55,28.61,199500.0
2010-05-20 12:20:00,28.62,28.66,28.57,28.57,51400.0,28.62,28.66,28.57,28.57,51400.0
2010-05-20 12:25:00,28.57,28.71,28.57,28.66,92300.0,28.57,28.71,28.57,28.66,92300.0
2010-05-20 12:30:00,28.66,28.67,28.57,28.57,48800.0,28.66,28.67,28.57,28.57,48800.0
2010-05-20 12:35:00,28.57,28.61,28.56,28.61,47800.0,28.57,28.61,28.56,28.61,47800.0
2010-05-20 12:40:00,28.61,28.63,28.58,28.58,99500.0,28.61,28.63,28.58,28.58,99500.0
2010-05-20 12:45:00,28.59,28.63,28.5,28.52,52600.0,28.59,28.63,28.5,28.52,52600.0
2010-05-20 12:50:00,28.52,28.53,28.43,28.43,57400.0,28.52,28.53,28.43,28.43,57400.0
2010-05-20 12:55:00,28.44,28.49,28.33,28.34,92600.0,28.44,28.49,28.33,28.34,92600.0
2010-05-20 13:00:00,28.34,28.45,28.32,28.45,108600.0,28.34,28.45,28.32,28.45,108600.0
2010-05-20 13:05:00,28.45,28.51,28.41,28.43,90800.0,28.45,28.51,28.41,28.43,90800.0
2010-05-20 13:10:00,28.44,28.53,28.4,28.42,278400.0,28.44,28.53,28.4,28.42,278400.0
2010-05-20 13:15:00,28.43,28.53,28.42,28.49,104000.0,28.43,28.53,28.42,28.49,104000.0
2010-05-20 13:20:00,28.49,28.63,28.48,28.57,101600.0,28.49,28.63,28.48,28.57,101600.0
2010-05-20 13:25:00,28.57,28.67,28.5,28.56,134400.0,28.57,28.67,28.5,28.56,134400.0
2010-05-20 13:30:00,28.56,28.81,28.56,28.7,108300.0,28.56,28.81,28.56,28.7,108300.0
2010-05-20 13:35:00,28.69,28.69,28.59,28.6,42300.0,28.69,28.69,28.59,28.6,42300.0
2010-05-20 13:40:00,28.6,28.68,28.6,28.64,78500.0,28.6,28.68,28.6,28.64,78500.0
2010-05-20 13:45:00,28.64,28.72,28.6,28.7,106100.0,28.64,28.72,28.6,28.7,106100.0
2010-05-20 13:50:00,28.71,28.72,28.57,28.6,107100.0,28.71,28.72,28.57,28.6,107100.0
2010-05-20 13:55:00,28.6,28.65,28.52,28.58,56700.0,28.6,28.65,28.52,28.58,56700.0
2010-05-20 14:00:00,28.58,28.63,28.45,28.52,77100.0,28.58,28.63,28.45,28.52,77100.0
2010-05-20 14:05:00,28.52,28.59,28.44,28.56,38900.0,28.52,28.59,28.44,28.56,38900.0
2010-05-20 14:10:00,28.57,28.66,28.57,28.65,54900.0,28.57,28.66,28.57,28.65,54900.0
2010-05-20 14:15:00,28.64,28.66,28.58,28.65,45200.0,28.64,28.66,28.58,28.65,45200.0
2010-05-20 14:20:00,28.66,28.72,28.62,28.63,48800.0,28.66,28.72,28.62,28.63,48800.0
2010-05-20 14:25:00,28.63,28.67,28.56,28.59,151200.0,28.63,28.67,28.56,28.59,151200.0
2010-05-20 14:30:00,28.59,28.61,28.51,28.6,227300.0,28.59,28.61,28.51,28.6,227300.0
2010-05-20 14:35:00,28.6,28.69,28.58,28.69,141100.0,28.6,28.69,28.58,28.69,141100.0
2010-05-20 14:40:00,28.69,28.75,28.59,28.64,192400.0,28.69,28.75,28.59,28.64,192400.0
2010-05-20 14:45:00,28.63,28.69,28.56,28.64,74500.0,28.63,28.69,28.56,28.64,74500.0
2010-05-20 14:50:00,28.64,28.77,28.62,28.68,61300.0,28.64,28.77,28.62,28.68,61300.0
2010-05-20 14:55:00,28.69,28.72,28.55,28.56,58400.0,28.69,28.72,28.55,28.56,58400.0
2010-05-20 15:00:00,28.57,28.65,28.57,28.65,66600.0,28.57,28.65,28.57,28.65,66600.0
2010-05-20 15:05:00,28.66,28.67,28.49,28.61,114000.0,28.66,28.67,28.49,28.61,114000.0
2010-05-20 15:10:00,28.61,28.63,28.54,28.61,90100.0,28.61,28.63,28.54,28.61,90100.0
2010-05-20 15:15:00,28.6,28.72,28.51,28.65,166100.0,28.6,28.72,28.51,28.65,166100.0
2010-05-20 15:20:00,28.65,28.7,28.6,28.69,115000.0,28.65,28.7,28.6,28.69,115000.0
2010-05-20 15:25:00,28.7,28.7,28.54,28.56,143200.0,28.7,28.7,28.54,28.56,143200.0
2010-05-20 15:30:00,28.57,28.65,28.56,28.65,76300.0,28.57,28.65,28.56,28.65,76300.0
2010-05-20 15:35:00,28.65,28.67,28.55,28.6,109400.0,28.65,28.67,28.55,28.6,109400.0
2010-05-20 15:40:00,28.61,28.64,28.51,28.53,175900.0,28.61,28.64,28.51,28.53,175900.0
2010-05-20 15:45:00,28.53,28.55,28.35,28.54,280000.0,28.53,28.55,28.35,28.54,280000.0
2010-05-20 15:50:00,28.53,28.54,28.42,28.44,470300.0,28.53,28.54,28.42,28.44,470300.0
2010-05-20 15:55:00,28.44,28.45,28.22,28.22,452900.0,28.44,28.45,28.22,28.22,452900.0
2010-05-21 09:30:00,27.58,27.96,27.31,27.57,621000.0,27.58,27.96,27.31,27.57,621000.0
2010-05-21 09:35:00,27.58,27.86,27.58,27.85,246900.0,27.58,27.86,27.58,27.85,246900.0
2010-05-21 09:40:00,27.86,27.95,27.7,27.86,178700.0,27.86,27.95,27.7,27.86,178700.0
2010-05-21 09:45:00,27.86,28.02,27.82,27.91,215000.0,27.86,28.02,27.82,27.91,215000.0
2010-05-21 09:50:00,27.91,28.03,27.86,28.01,156900.0,27.91,28.03,27.86,28.01,156900.0
2010-05-21 09:55:00,28.01,28.08,27.94,27.97,174500.0,28.01,28.08,27.94,27.97,174500.0
2010-05-21 10:00:00,27.96,27.99,27.81,27.98,177200.0,27.96,27.99,27.81,27.98,177200.0
2010-05-21 10:05:00,27.98,28.01,27.94,27.98,254800.0,27.98,28.01,27.94,27.98,254800.0
2010-05-21 10:10:00,27.98,28.0,27.88,27.98,139000.0,27.98,28.0,27.88,27.98,139000.0
2010-05-21 10:15:00,27.99,28.04,27.91,28.01,155700.0,27.99,28.04,27.91,28.01,155700.0
2010-05-21 10:20:00,28.02,28.02,27.93,27.97,203400.0,28.02,28.02,27.93,27.97,203400.0
2010-05-21 10:25:00,27.97,28.08,27.95,27.95,184500.0,27.97,28.08,27.95,27.95,184500.0
2010-05-21 10:30:00,27.96,28.06,27.89,28.06,293800.0,27.96,28.06,27.89,28.06,293800.0
2010-05-21 10:35:00,28.07,28.18,28.01,28.15,147200.0,28.07,28.18,28.01,28.15,147200.0
2010-05-21 10:40:00,28.14,28.26,28.01,28.02,152100.0,28.14,28.26,28.01,28.02,152100.0
2010-05-21 10:45:00,28.02,28.08,27.91,27.93,89400.0,28.02,28.08,27.91,27.93,89400.0
2010-05-21 10:50:00,27.92,28.0,27.87,28.0,75300.0,27.92,28.0,27.87,28.0,75300.0
2010-05-21 10:55:00,28.0,28.11,27.94,28.09,41400.0,28.0,28.11,27.94,28.09,41400.0
2010-05-21 11:00:00,28.09,28.22,28.07,28.22,110400.0,28.09,28.22,28.07,28.22,110400.0
2010-05-21 11:05:00,28.23,28.34,28.21,28.21,207600.0,28.23,28.34,28.21,28.21,207600.0
2010-05-21 11:10:00,28.21,28.25,28.13,28.24,147300.0,28.21,28.25,28.13,28.24,147300.0
2010-05-21 11:15:00,28.25,28.46,28.24,28.45,138200.0,28.25,28.46,28.24,28.45,138200.0
2010-05-21 11:20:00,28.44,28.55,28.38,28.54,41200.0,28.44,28.55,28.38,28.54,41200.0
2010-05-21 11:25:00,28.53,28.53,28.39,28.41,81400.0,28.53,28.53,28.39,28.41,81400.0
2010-05-21 11:30:00,28.41,28.41,28.24,28.25,153800.0,28.41,28.41,28.24,28.25,153800.0
2010-05-21 11:35:00,28.25,28.42,28.25,28.42,186400.0,28.25,28.42,28.25,28.42,186400.0
2010-05-21 11:40:00,28.42,28.61,28.39,28.59,92900.0,28.42,28.61,28.39,28.59,92900.0
2010-05-21 11:45:00,28.59,28.66,28.54,28.62,91400.0,28.59,28.66,28.54,28.62,91400.0
2010-05-21 11:50:00,28.63,28.71,28.59,28.59,104700.0,28.63,28.71,28.59,28.59,104700.0
2010-05-21 11:55:00,28.58,28.62,28.53,28.58,48600.0,28.58,28.62,28.53,28.58,48600.0
2010-05-21 12:00:00,28.58,28.58,28.45,28.54,63600.0,28.58,28.58,28.45,28.54,63600.0
2010-05-21 12:05:00,28.54,28.59,28.53,28.54,28100.0,28.54,28.59,28.53,28.54,28100.0
2010-05-21 12:10:00,28.53,28.55,28.45,28.53,43200.0,28.53,28.55,28.45,28.53,43200.0
2010-05-21 12:15:00,28.51,28.69,28.51,28.68,38500.0,28.51,28.69,28.51,28.68,38500.0
2010-05-21 12:20:00,28.68,28.77,28.63,28.71,61600.0,28.68,28.77,28.63,28.71,61600.0
2010-05-21 12:25:00,28.71,28.72,28.67,28.68,13700.0,28.71,28.72,28.67,28.68,13700.0
2010-05-21 12:30:00,28.68,28.71,28.59,28.6,33300.0,28.68,28.71,28.59,28.6,33300.0
2010-05-21 12:35:00,28.6,28.67,28.56,28.67,22100.0,28.6,28.67,28.56,28.67,22100.0
2010-05-21 12:40:00,28.67,28.73,28.66,28.67,19100.0,28.67,28.73,28.66,28.67,19100.0
2010-05-21 12:45:00,28.66,28.67,28.52,28.52,34700.0,28.66,28.67,28.52,28.52,34700.0
2010-05-21 12:50:00,28.52,28.66,28.52,28.66,48200.0,28.52,28.66,28.52,28.66,48200.0
2010-05-21 12:55:00,28.67,28.75,28.65,28.75,160600.0,28.67,28.75,28.65,28.75,160600.0
2010-05-21 13:00:00,28.76,28.79,28.68,28.72,152600.0,28.76,28.79,28.68,28.72,152600.0
2010-05-21 13:05:00,28.72,28.88,28.7,28.86,165400.0,28.72,28.88,28.7,28.86,165400.0
2010-05-21 13:10:00,28.86,29.01,28.85,28.95,157100.0,28.86,29.01,28.85,28.95,157100.0
2010-05-21 13:15:00,28.95,29.09,28.94,29.08,192100.0,28.95,29.09,28.94,29.08,192100.0
2010-05-21 13:20:00,29.09,29.14,29.0,29.04,149200.0,29.09,29.14,29.0,29.04,149200.0
2010-05-21 13:25:00,29.05,29.13,29.05,29.11,90400.0,29.05,29.13,29.05,29.11,90400.0
2010-05-21 13:30:00,29.11,29.21,29.07,29.16,78400.0,29.11,29.21,29.07,29.16,78400.0
2010-05-21 13:35:00,29.16,29.17,29.1,29.14,75800.0,29.16,29.17,29.1,29.14,75800.0
2010-05-21 13:40:00,29.14,29.22,29.14,29.17,72600.0,29.14,29.22,29.14,29.17,72600.0
2010-05-21 13:45:00,29.17,29.24,29.16,29.22,108600.0,29.17,29.24,29.16,29.22,108600.0
2010-05-21 13:50:00,29.21,29.28,29.21,29.26,70300.0,29.21,29.28,29.21,29.26,70300.0
2010-05-21 13:55:00,29.26,29.26,29.16,29.2,49800.0,29.26,29.26,29.16,29.2,49800.0
2010-05-21 14:00:00,29.19,29.31,29.14,29.16,65200.0,29.19,29.31,29.14,29.16,65200.0
2010-05-21 14:05:00,29.16,29.17,29.06,29.08,80700.0,29.16,29.17,29.06,29.08,80700.0
2010-05-21 14:10:00,29.09,29.13,29.04,29.04,61500.0,29.09,29.13,29.04,29.04,61500.0
2010-05-21 14:15:00,29.04,29.05,29.0,29.02,141500.0,29.04,29.05,29.0,29.02,141500.0
2010-05-21 14:20:00,29.02,29.08,28.99,29.08,109800.0,29.02,29.08,28.99,29.08,109800.0
2010-05-21 14:25:00,29.07,29.11,29.04,29.11,196800.0,29.07,29.11,29.04,29.11,196800.0
2010-05-21 14:30:00,29.1,29.17,29.09,29.1,45600.0,29.1,29.17,29.09,29.1,45600.0
2010-05-21 14:35:00,29.1,29.11,29.01,29.02,91200.0,29.1,29.11,29.01,29.02,91200.0
2010-05-21 14:40:00,29.03,29.05,29.0,29.01,61200.0,29.03,29.05,29.0,29.01,61200.0
2010-05-21 14:45:00,29.01,29.09,28.96,29.05,207600.0,29.01,29.09,28.96,29.05,207600.0
2010-05-21 14:50:00,29.06,29.06,28.96,28.96,81400.0,29.06,29.06,28.96,28.96,81400.0
2010-05-21 14:55:00,28.96,29.09,28.91,29.08,118500.0,28.96,29.09,28.91,29.08,118500.0
2010-05-21 15:00:00,29.08,29.1,29.0,29.1,104100.0,29.08,29.1,29.0,29.1,104100.0
2010-05-21 15:05:00,29.1,29.12,29.04,29.1,87100.0,29.1,29.12,29.04,29.1,87100.0
2010-05-21 15:10:00,29.1,29.1,29.0,29.03,105500.0,29.1,29.1,29.0,29.03,105500.0
2010-05-21 15:15:00,29.03,29.05,28.94,28.94,236800.0,29.03,29.05,28.94,28.94,236800.0
2010-05-21 15:20:00,28.94,29.15,28.93,29.11,156700.0,28.94,29.15,28.93,29.11,156700.0
2010-05-21 15:25:00,29.11,29.16,29.04,29.08,119100.0,29.11,29.16,29.04,29.08,119100.0
2010-05-21 15:30:00,29.09,29.12,29.0,29.03,162800.0,29.09,29.12,29.0,29.03,162800.0
2010-05-21 15:35:00,29.03,29.07,28.97,29.01,136800.0,29.03,29.07,28.97,29.01,136800.0
2010-05-21 15:40:00,29.01,29.18,29.0,29.16,218900.0,29.01,29.18,29.0,29.16,218900.0
2010-05-21 15:45:00,29.16,29.3,29.16,29.22,214700.0,29.16,29.3,29.16,29.22,214700.0
2010-05-21 15:50:00,29.21,29.45,29.19,29.39,339000.0,29.21,29.45,29.19,29.39,339000.0
2010-05-21 15:55:00,29.39,29.4,29.33,29.35,216100.0,29.39,29.4,29.33,29.35,216100.0
2010-05-24 09:30:00,28.97,29.37,28.84,29.24,73000.0,28.97,29.37,28.84,29.24,73000.0
2010-05-24 09:35:00,29.24,29.53,29.24,29.41,87400.0,29.24,29.53,29.24,29.41,87400.0
2010-05-24 09:40:00,29.42,29.44,29.07,29.07,140400.0,29.42,29.44,29.07,29.07,140400.0
2010-05-24 09:45:00,29.09,29.22,29.06,29.17,88800.0,29.09,29.22,29.06,29.17,88800.0
2010-05-24 09:50:00,29.19,29.21,29.05,29.12,82900.0,29.19,29.21,29.05,29.12,82900.0
2010-05-24 09:55:00,29.12,29.18,29.06,29.08,45300.0,29.12,29.18,29.06,29.08,45300.0
2010-05-24 10:00:00,29.09,29.21,28.98,29.06,67000.0,29.09,29.21,28.98,29.06,67000.0
2010-05-24 10:05:00,29.06,29.25,29.06,29.21,76700.0,29.06,29.25,29.06,29.21,76700.0
2010-05-24 10:10:00,29.21,29.31,29.16,29.31,53200.0,29.21,29.31,29.16,29.31,53200.0
2010-05-24 10:15:00,29.33,29.33,29.23,29.3,29500.0,29.33,29.33,29.23,29.3,29500.0
2010-05-24 10:20:00,29.31,29.31,29.21,29.26,52900.0,29.31,29.31,29.21,29.26,52900.0
2010-05-24 10:25:00,29.26,29.33,29.23,29.28,38100.0,29.26,29.33,29.23,29.28,38100.0
2010-05-24 10:30:00,29.3,29.44,29.28,29.41,69500.0,29.3,29.44,29.28,29.41,69500.0
2010-05-24 10:35:00,29.4,29.48,29.4,29.45,74800.0,29.4,29.48,29.4,29.45,74800.0
2010-05-24 10:40:00,29.45,29.49,29.42,29.46,67700.0,29.45,29.49,29.42,29.46,67700.0
2010-05-24 10:45:00,29.47,29.52,29.4,29.42,112800.0,29.47,29.52,29.4,29.42,112800.0
2010-05-24 10:50:00,29.43,29.48,29.38,29.38,80900.0,29.43,29.48,29.38,29.38,80900.0
2010-05-24 10:55:00,29.38,29.44,29.38,29.4,61100.0,29.38,29.44,29.38,29.4,61100.0
2010-05-24 11:00:00,29.39,29.4,29.36,29.36,69400.0,29.39,29.4,29.36,29.36,69400.0
2010-05-24 11:05:00,29.36,29.39,29.36,29.38,47100.0,29.36,29.39,29.36,29.38,47100.0
2010-05-24 11:10:00,29.37,29.41,29.34,29.36,79400.0,29.37,29.41,29.34,29.36,79400.0
2010-05-24 11:15:00,29.36,29.4,29.33,29.38,78800.0,29.36,29.4,29.33,29.38,78800.0
2010-05-24 11:20:00,29.38,29.39,29.36,29.37,28200.0,29.38,29.39,29.36,29.37,28200.0
2010-05-24 11:25:00,29.38,29.39,29.33,29.38,59000.0,29.38,29.39,29.33,29.38,59000.0
2010-05-24 11:30:00,29.38,29.43,29.35,29.43,48200.0,29.38,29.43,29.35,29.43,48200.0
2010-05-24 11:35:00,29.44,29.53,29.44,29.51,37200.0,29.44,29.53,29.44,29.51,37200.0
2010-05-24 11:40:00,29.51,29.57,29.49,29.52,61000.0,29.51,29.57,29.49,29.52,61000.0
2010-05-24 11:45:00,29.52,29.57,29.51,29.56,103300.0,29.52,29.57,29.51,29.56,103300.0
2010-05-24 11:50:00,29.55,29.55,29.45,29.49,30100.0,29.55,29.55,29.45,29.49,30100.0
2010-05-24 11:55:00,29.5,29.54,29.47,29.5,23000.0,29.5,29.54,29.47,29.5,23000.0
2010-05-24 12:00:00,29.5,29.54,29.47,29.52,18000.0,29.5,29.54,29.47,29.52,18000.0
2010-05-24 12:05:00,29.53,29.62,29.53,29.56,28000.0,29.53,29.62,29.53,29.56,28000.0
2010-05-24 12:10:00,29.57,29.6,29.55,29.59,18400.0,29.57,29.6,29.55,29.59,18400.0
2010-05-24 12:15:00,29.58,29.6,29.5,29.51,26300.0,29.58,29.6,29.5,29.51,26300.0
2010-05-24 12:20:00,29.51,29.52,29.47,29.5,27600.0,29.51,29.52,29.47,29.5,27600.0
2010-05-24 12:25:00,29.51,29.54,29.5,29.53,23800.0,29.51,29.54,29.5,29.53,23800.0
2010-05-24 12:30:00,29.53,29.61,29.52,29.57,71600.0,29.53,29.61,29.52,29.57,71600.0
2010-05-24 12:35:00,29.57,29.6,29.54,29.58,41300.0,29.57,29.6,29.54,29.58,41300.0
2010-05-24 12:40:00,29.58,29.62,29.58,29.6,41000.0,29.58,29.62,29.58,29.6,41000.0
2010-05-24 12:45:00,29.6,29.65,29.6,29.65,39600.0,29.6,29.65,29.6,29.65,39600.0
2010-05-24 12:50:00,29.65,29.75,29.64,29.71,44200.0,29.65,29.75,29.64,29.71,44200.0
2010-05-24 12:55:00,29.72,29.73,29.68,29.71,23700.0,29.72,29.73,29.68,29.71,23700.0
2010-05-24 13:00:00,29.71,29.74,29.67,29.67,49000.0,29.71,29.74,29.67,29.67,49000.0
2010-05-24 13:05:00,29.67,29.68,29.64,29.65,49800.0,29.67,29.68,29.64,29.65,49800.0
2010-05-24 13:10:00,29.65,29.73,29.64,29.73,44000.0,29.65,29.73,29.64,29.73,44000.0
2010-05-24 13:15:00,29.72,29.73,29.68,29.7,82300.0,29.72,29.73,29.68,29.7,82300.0
2010-05-24 13:20:00,29.71,29.77,29.7,29.76,41600.0,29.71,29.77,29.7,29.76,41600.0
2010-05-24 13:25:00,29.77,29.82,29.71,29.75,48700.0,29.77,29.82,29.71,29.75,48700.0
2010-05-24 13:30:00,29.74,29.78,29.7,29.72,44000.0,29.74,29.78,29.7,29.72,44000.0
2010-05-24 13:35:00,29.71,29.73,29.67,29.67,36100.0,29.71,29.73,29.67,29.67,36100.0
2010-05-24 13:40:00,29.66,29.68,29.65,29.65,38700.0,29.66,29.68,29.65,29.65,38700.0
2010-05-24 13:45:00,29.65,29.68,29.61,29.63,74700.0,29.65,29.68,29.61,29.63,74700.0
2010-05-24 13:50:00,29.63,29.67,29.59,29.64,42500.0,29.63,29.67,29.59,29.64,42500.0
2010-05-24 13:55:00,29.63,29.67,29.59,29.65,22700.0,29.63,29.67,29.59,29.65,22700.0
2010-05-24 14:00:00,29.66,29.66,29.59,29.61,50300.0,29.66,29.66,29.59,29.61,50300.0
2010-05-24 14:05:00,29.61,29.62,29.57,29.61,30000.0,29.61,29.62,29.57,29.61,30000.0
2010-05-24 14:10:00,29.63,29.71,29.63,29.69,25600.0,29.63,29.71,29.63,29.69,25600.0
2010-05-24 14:15:00,29.69,29.69,29.65,29.68,27800.0,29.69,29.69,29.65,29.68,27800.0
2010-05-24 14:20:00,29.68,29.72,29.67,29.7,44000.0,29.68,29.72,29.67,29.7,44000.0
2010-05-24 14:25:00,29.71,29.71,29.64,29.68,67900.0,29.71,29.71,29.64,29.68,67900.0
2010-05-24 14:30:00,29.69,29.72,29.63,29.71,79900.0,29.69,29.72,29.63,29.71,79900.0
2010-05-24 14:35:00,29.71,29.73,29.66,29.69,65700.0,29.71,29.73,29.66,29.69,65700.0
2010-05-24 14:40:00,29.7,29.73,29.69,29.71,53000.0,29.7,29.73,29.69,29.71,53000.0
2010-05-24 14:45:00,29.71,29.75,29.67,29.68,93000.0,29.71,29.75,29.67,29.68,93000.0
2010-05-24 14:50:00,29.68,29.75,29.68,29.74,45600.0,29.68,29.75,29.68,29.74,45600.0
2010-05-24 14:55:00,29.75,29.75,29.71,29.74,31200.0,29.75,29.75,29.71,29.74,31200.0
2010-05-24 15:00:00,29.74,29.75,29.65,29.65,47400.0,29.74,29.75,29.65,29.65,47400.0
2010-05-24 15:05:00,29.65,29.66,29.57,29.57,71700.0,29.65,29.66,29.57,29.57,71700.0
2010-05-24 15:10:00,29.57,29.63,29.53,29.63,82000.0,29.57,29.63,29.53,29.63,82000.0
2010-05-24 15:15:00,29.63,29.66,29.63,29.64,65800.0,29.63,29.66,29.63,29.64,65800.0
2010-05-24 15:20:00,29.64,29.69,29.64,29.68,67700.0,29.64,29.69,29.64,29.68,67700.0
2010-05-24 15:25:00,29.67,29.68,29.64,29.65,59800.0,29.67,29.68,29.64,29.65,59800.0
2010-05-24 15:30:00,29.66,29.74,29.65,29.73,129700.0,29.66,29.74,29.65,29.73,129700.0
2010-05-24 15:35:00,29.72,29.75,29.7,29.72,115900.0,29.72,29.75,29.7,29.72,115900.0
2010-05-24 15:40:00,29.72,29.75,29.72,29.73,97200.0,29.72,29.75,29.72,29.73,97200.0
2010-05-24 15:45:00,29.73,29.76,29.64,29.65,182000.0,29.73,29.76,29.64,29.65,182000.0
2010-05-24 15:50:00,29.64,29.64,29.55,29.56,362400.0,29.64,29.64,29.55,29.56,362400.0
2010-05-24 15:55:00,29.55,29.55,29.41,29.44,334000.0,29.55,29.55,29.41,29.44,334000.0
2010-05-25 09:30:00,28.74,28.75,28.2,28.23,94700.0,28.74,28.75,28.2,28.23,94700.0
2010-05-25 09:35:00,28.22,28.27,27.77,27.92,184000.0,28.22,28.27,27.77,27.92,184000.0
2010-05-25 09:40:00,27.94,28.0,27.81,27.96,90100.0,27.94,28.0,27.81,27.96,90100.0
2010-05-25 09:45:00,27.96,28.04,27.91,27.98,143900.0,27.96,28.04,27.91,27.98,143900.0
2010-05-25 09:50:00,27.98,28.08,27.91,28.06,168500.0,27.98,28.08,27.91,28.06,168500.0
2010-05-25 09:55:00,28.05,28.17,28.01,28.04,66500.0,28.05,28.17,28.01,28.04,66500.0
2010-05-25 10:00:00,28.04,28.27,28.01,28.25,107200.0,28.04,28.27,28.01,28.25,107200.0
2010-05-25 10:05:00,28.26,28.28,28.07,28.18,107900.0,28.26,28.28,28.07,28.18,107900.0
2010-05-25 10:10:00,28.2,28.34,28.16,28.33,60300.0,28.2,28.34,28.16,28.33,60300.0
2010-05-25 10:15:00,28.33,28.46,28.28,28.31,80600.0,28.33,28.46,28.28,28.31,80600.0
2010-05-25 10:20:00,28.34,28.39,28.17,28.36,72100.0,28.34,28.39,28.17,28.36,72100.0
2010-05-25 10:25:00,28.37,28.44,28.35,28.36,50800.0,28.37,28.44,28.35,28.36,50800.0
2010-05-25 10:30:00,28.35,28.41,28.25,28.3,58300.0,28.35,28.41,28.25,28.3,58300.0
2010-05-25 10:35:00,28.29,28.43,28.27,28.31,32100.0,28.29,28.43,28.27,28.31,32100.0
2010-05-25 10:40:00,28.3,28.31,28.15,28.17,64400.0,28.3,28.31,28.15,28.17,64400.0
2010-05-25 10:45:00,28.18,28.2,28.11,28.16,55200.0,28.18,28.2,28.11,28.16,55200.0
2010-05-25 10:50:00,28.17,28.26,28.1,28.21,30300.0,28.17,28.26,28.1,28.21,30300.0
2010-05-25 10:55:00,28.21,28.32,28.21,28.31,25400.0,28.21,28.32,28.21,28.31,25400.0
2010-05-25 11:00:00,28.31,28.34,28.26,28.31,27000.0,28.31,28.34,28.26,28.31,27000.0
2010-05-25 11:05:00,28.31,28.5,28.31,28.42,55200.0,28.31,28.5,28.31,28.42,55200.0
2010-05-25 11:10:00,28.42,28.44,28.37,28.42,32300.0,28.42,28.44,28.37,28.42,32300.0
2010-05-25 11:15:00,28.41,28.44,28.38,28.41,70100.0,28.41,28.44,28.38,28.41,70100.0
2010-05-25 11:20:00,28.39,28.42,28.3,28.38,32400.0,28.39,28.42,28.3,28.38,32400.0
2010-05-25 11:25:00,28.37,28.49,28.37,28.42,30900.0,28.37,28.49,28.37,28.42,30900.0
2010-05-25 11:30:00,28.42,28.44,28.3,28.31,77700.0,28.42,28.44,28.3,28.31,77700.0
2010-05-25 11:35:00,28.31,28.31,28.22,28.25,53800.0,28.31,28.31,28.22,28.25,53800.0
2010-05-25 11:40:00,28.27,28.36,28.24,28.29,50800.0,28.27,28.36,28.24,28.29,50800.0
2010-05-25 11:45:00,28.3,28.34,28.26,28.3,53300.0,28.3,28.34,28.26,28.3,53300.0
2010-05-25 11:50:00,28.31,28.43,28.28,28.42,26200.0,28.31,28.43,28.28,28.42,26200.0
2010-05-25 11:55:00,28.43,28.54,28.4,28.51,45000.0,28.43,28.54,28.4,28.51,45000.0
2010-05-25 12:00:00,28.52,28.63,28.46,28.61,50100.0,28.52,28.63,28.46,28.61,50100.0
2010-05-25 12:05:00,28.61,28.61,28.5,28.55,51100.0,28.61,28.61,28.5,28.55,51100.0
2010-05-25 12:10:00,28.53,28.64,28.5,28.64,65200.0,28.53,28.64,28.5,28.64,65200.0
2010-05-25 12:15:00,28.63,28.66,28.53,28.54,50000.0,28.63,28.66,28.53,28.54,50000.0
2010-05-25 12:20:00,28.53,28.56,28.44,28.44,46100.0,28.53,28.56,28.44,28.44,46100.0
2010-05-25 12:25:00,28.44,28.52,28.4,28.4,33700.0,28.44,28.52,28.4,28.4,33700.0
2010-05-25 12:30:00,28.39,28.43,28.32,28.33,36800.0,28.39,28.43,28.32,28.33,36800.0
2010-05-25 12:35:00,28.34,28.4,28.34,28.4,13200.0,28.34,28.4,28.34,28.4,13200.0
2010-05-25 12:40:00,28.4,28.41,28.29,28.3,23300.0,28.4,28.41,28.29,28.3,23300.0
2010-05-25 12:45:00,28.3,28.37,28.27,28.36,22600.0,28.3,28.37,28.27,28.36,22600.0
2010-05-25 12:50:00,28.36,28.37,28.31,28.33,28600.0,28.36,28.37,28.31,28.33,28600.0
2010-05-25 12:55:00,28.33,28.4,28.33,28.34,32200.0,28.33,28.4,28.33,28.34,32200.0
2010-05-25 13:00:00,28.33,28.36,28.25,28.34,39600.0,28.33,28.36,28.25,28.34,39600.0
2010-05-25 13:05:00,28.34,28.35,28.22,28.23,49000.0,28.34,28.35,28.22,28.23,49000.0
2010-05-25 13:10:00,28.21,28.21,28.16,28.19,38000.0,28.21,28.21,28.16,28.19,38000.0
2010-05-25 13:15:00,28.19,28.23,28.15,28.23,17200.0,28.19,28.23,28.15,28.23,17200.0
2010-05-25 13:20:00,28.22,28.3,28.2,28.25,115100.0,28.22,28.3,28.2,28.25,115100.0
2010-05-25 13:25:00,28.25,28.32,28.24,28.3,11000.0,28.25,28.32,28.24,28.3,11000.0
2010-05-25 13:30:00,28.31,28.33,28.24,28.29,44100.0,28.31,28.33,28.24,28.29,44100.0
2010-05-25 13:35:00,28.29,28.33,28.22,28.28,20900.0,28.29,28.33,28.22,28.28,20900.0
2010-05-25 13:40:00,28.27,28.28,28.23,28.26,17600.0,28.27,28.28,28.23,28.26,17600.0
2010-05-25 13:45:00,28.27,28.34,28.27,28.34,14500.0,28.27,28.34,28.27,28.34,14500.0
2010-05-25 13:50:00,28.33,28.41,28.3,28.34,27800.0,28.33,28.41,28.3,28.34,27800.0
2010-05-25 13:55:00,28.34,28.36,28.28,28.31,44100.0,28.34,28.36,28.28,28.31,44100.0
2010-05-25 14:00:00,28.32,28.36,28.27,28.33,28100.0,28.32,28.36,28.27,28.33,28100.0
2010-05-25 14:05:00,28.37,28.48,28.36,28.37,37500.0,28.37,28.48,28.36,28.37,37500.0
2010-05-25 14:10:00,28.36,28.49,28.36,28.49,14000.0,28.36,28.49,28.36,28.49,14000.0
2010-05-25 14:15:00,28.48,28.55,28.45,28.54,17600.0,28.48,28.55,28.45,28.54,17600.0
2010-05-25 14:20:00,28.55,28.56,28.47,28.54,28100.0,28.55,28.56,28.47,28.54,28100.0
2010-05-25 14:25:00,28.54,28.62,28.54,28.55,22900.0,28.54,28.62,28.54,28.55,22900.0
2010-05-25 14:30:00,28.53,28.6,28.48,28.49,34700.0,28.53,28.6,28.48,28.49,34700.0
2010-05-25 14:35:00,28.49,28.56,28.47,28.51,32400.0,28.49,28.56,28.47,28.51,32400.0
2010-05-25 14:40:00,28.51,28.66,28.49,28.61,31000.0,28.51,28.66,28.49,28.61,31000.0
2010-05-25 14:45:00,28.62,28.74,28.6,28.72,43000.0,28.62,28.74,28.6,28.72,43000.0
2010-05-25 14:50:00,28.73,28.74,28.65,28.73,50800.0,28.73,28.74,28.65,28.73,50800.0
2010-05-25 14:55:00,28.73,28.73,28.64,28.64,47500.0,28.73,28.73,28.64,28.64,47500.0
2010-05-25 15:00:00,28.64,28.76,28.64,28.69,64600.0,28.64,28.76,28.64,28.69,64600.0
2010-05-25 15:05:00,28.69,28.83,28.69,28.77,95500.0,28.69,28.83,28.69,28.77,95500.0
2010-05-25 15:10:00,28.77,28.79,28.66,28.66,29100.0,28.77,28.79,28.66,28.66,29100.0
2010-05-25 15:15:00,28.67,28.71,28.65,28.71,38700.0,28.67,28.71,28.65,28.71,38700.0
2010-05-25 15:20:00,28.71,28.93,28.71,28.91,49400.0,28.71,28.93,28.71,28.91,49400.0
2010-05-25 15:25:00,28.9,28.94,28.83,28.89,59800.0,28.9,28.94,28.83,28.89,59800.0
2010-05-25 15:30:00,28.9,28.99,28.87,28.97,77800.0,28.9,28.99,28.87,28.97,77800.0
2010-05-25 15:35:00,28.98,29.0,28.84,28.86,55400.0,28.98,29.0,28.84,28.86,55400.0
2010-05-25 15:40:00,28.85,28.94,28.83,28.86,100500.0,28.85,28.94,28.83,28.86,100500.0
2010-05-25 15:45:00,28.86,28.94,28.81,28.93,124700.0,28.86,28.94,28.81,28.93,124700.0
2010-05-25 15:50:00,28.94,28.96,28.77,28.83,169300.0,28.94,28.96,28.77,28.83,169300.0
2010-05-25 15:55:00,28.83,28.97,28.82,28.97,280300.0,28.83,28.97,28.82,28.97,280300.0
2010-05-26 09:30:00,29.31,29.31,28.89,29.06,87600.0,29.31,29.31,28.89,29.06,87600.0
2010-05-26 09:35:00,29.06,29.15,29.03,29.15,40900.0,29.06,29.15,29.03,29.15,40900.0
2010-05-26 09:40:00,29.16,29.2,29.09,29.13,79800.0,29.16,29.2,29.09,29.13,79800.0
2010-05-26 09:45:00,29.14,29.15,29.06,29.11,57200.0,29.14,29.15,29.06,29.11,57200.0
2010-05-26 09:50:00,29.1,29.16,29.06,29.15,49400.0,29.1,29.16,29.06,29.15,49400.0
2010-05-26 09:55:00,29.15,29.19,29.14,29.17,233000.0,29.15,29.19,29.14,29.17,233000.0
2010-05-26 10:00:00,29.18,29.35,29.18,29.3,73200.0,29.18,29.35,29.18,29.3,73200.0
2010-05-26 10:05:00,29.3,29.33,29.2,29.26,49400.0,29.3,29.33,29.2,29.26,49400.0
2010-05-26 10:10:00,29.26,29.37,29.23,29.36,39700.0,29.26,29.37,29.23,29.36,39700.0
2010-05-26 10:15:00,29.36,29.44,29.32,29.41,40600.0,29.36,29.44,29.32,29.41,40600.0
2010-05-26 10:20:00,29.41,29.42,29.3,29.4,45600.0,29.41,29.42,29.3,29.4,45600.0
2010-05-26 10:25:00,29.39,29.4,29.33,29.37,31900.0,29.39,29.4,29.33,29.37,31900.0
2010-05-26 10:30:00,29.36,29.46,29.33,29.46,44200.0,29.36,29.46,29.33,29.46,44200.0
2010-05-26 10:35:00,29.47,29.57,29.44,29.54,31500.0,29.47,29.57,29.44,29.54,31500.0
2010-05-26 10:40:00,29.54,29.56,29.47,29.5,40100.0,29.54,29.56,29.47,29.5,40100.0
2010-05-26 10:45:00,29.51,29.56,29.46,29.48,37100.0,29.51,29.56,29.46,29.48,37100.0
2010-05-26 10:50:00,29.48,29.55,29.43,29.44,50000.0,29.48,29.55,29.43,29.44,50000.0
2010-05-26 10:55:00,29.44,29.44,29.29,29.32,33200.0,29.44,29.44,29.29,29.32,33200.0
2010-05-26 11:00:00,29.31,29.35,29.22,29.27,21600.0,29.31,29.35,29.22,29.27,21600.0
2010-05-26 11:05:00,29.27,29.36,29.23,29.36,15900.0,29.27,29.36,29.23,29.36,15900.0
2010-05-26 11:10:00,29.35,29.42,29.33,29.39,33800.0,29.35,29.42,29.33,29.39,33800.0
2010-05-26 11:15:00,29.39,29.43,29.34,29.41,21700.0,29.39,29.43,29.34,29.41,21700.0
2010-05-26 11:20:00,29.42,29.42,29.29,29.33,23200.0,29.42,29.42,29.29,29.33,23200.0
2010-05-26 11:25:00,29.34,29.36,29.19,29.19,26700.0,29.34,29.36,29.19,29.19,26700.0
2010-05-26 11:30:00,29.19,29.25,29.16,29.24,22600.0,29.19,29.25,29.16,29.24,22600.0
2010-05-26 11:35:00,29.23,29.3,29.21,29.22,22200.0,29.23,29.3,29.21,29.22,22200.0
2010-05-26 11:40:00,29.22,29.29,29.22,29.23,29000.0,29.22,29.29,29.22,29.23,29000.0
2010-05-26 11:45:00,29.23,29.27,29.13,29.2,39700.0,29.23,29.27,29.13,29.2,39700.0
2010-05-26 11:50:00,29.2,29.23,29.12,29.22,33900.0,29.2,29.23,29.12,29.22,33900.0
2010-05-26 11:55:00,29.23,29.3,29.22,29.28,21400.0,29.23,29.3,29.22,29.28,21400.0
2010-05-26 12:00:00,29.29,29.32,29.25,29.31,16200.0,29.29,29.32,29.25,29.31,16200.0
2010-05-26 12:05:00,29.31,29.38,29.3,29.38,16900.0,29.31,29.38,29.3,29.38,16900.0
2010-05-26 12:10:00,29.39,29.39,29.34,29.34,9300.0,29.39,29.39,29.34,29.34,9300.0
2010-05-26 12:15:00,29.34,29.41,29.34,29.37,15100.0,29.34,29.41,29.34,29.37,15100.0
2010-05-26 12:20:00,29.37,29.42,29.37,29.37,18400.0,29.37,29.42,29.37,29.37,18400.0
2010-05-26 12:25:00,29.37,29.37,29.23,29.25,34100.0,29.37,29.37,29.23,29.25,34100.0
2010-05-26 12:30:00,29.26,29.29,29.23,29.29,16400.0,29.26,29.29,29.23,29.29,16400.0
2010-05-26 12:35:00,29.29,29.34,29.28,29.32,10700.0,29.29,29.34,29.28,29.32,10700.0
2010-05-26 12:40:00,29.32,29.32,29.15,29.21,39600.0,29.32,29.32,29.15,29.21,39600.0
2010-05-26 12:45:00,29.21,29.27,29.19,29.19,22100.0,29.21,29.27,29.19,29.19,22100.0
2010-05-26 12:50:00,29.18,29.29,29.15,29.27,33300.0,29.18,29.29,29.15,29.27,33300.0
2010-05-26 12:55:00,29.27,29.28,29.22,29.28,20500.0,29.27,29.28,29.22,29.28,20500.0
2010-05-26 13:00:00,29.28,29.29,29.24,29.26,36300.0,29.28,29.29,29.24,29.26,36300.0
2010-05-26 13:05:00,29.27,29.28,29.23,29.27,33600.0,29.27,29.28,29.23,29.27,33600.0
2010-05-26 13:10:00,29.28,29.28,29.21,29.23,22500.0,29.28,29.28,29.21,29.23,22500.0
2010-05-26 13:15:00,29.23,29.26,29.2,29.2,31700.0,29.23,29.26,29.2,29.2,31700.0
2010-05-26 13:20:00,29.2,29.26,29.2,29.26,21100.0,29.2,29.26,29.2,29.26,21100.0
2010-05-26 13:25:00,29.26,29.29,29.23,29.25,20700.0,29.26,29.29,29.23,29.25,20700.0
2010-05-26 13:30:00,29.25,29.27,29.22,29.27,30200.0,29.25,29.27,29.22,29.27,30200.0
2010-05-26 13:35:00,29.27,29.34,29.26,29.33,25200.0,29.27,29.34,29.26,29.33,25200.0
2010-05-26 13:40:00,29.34,29.38,29.32,29.34,11700.0,29.34,29.38,29.32,29.34,11700.0
2010-05-26 13:45:00,29.33,29.33,29.28,29.32,18400.0,29.33,29.33,29.28,29.32,18400.0
2010-05-26 13:50:00,29.32,29.33,29.29,29.31,19600.0,29.32,29.33,29.29,29.31,19600.0
2010-05-26 13:55:00,29.31,29.33,29.25,29.26,34100.0,29.31,29.33,29.25,29.26,34100.0
2010-05-26 14:00:00,29.25,29.3,29.23,29.24,33500.0,29.25,29.3,29.23,29.24,33500.0
2010-05-26 14:05:00,29.24,29.27,29.24,29.26,28900.0,29.24,29.27,29.24,29.26,28900.0
2010-05-26 14:10:00,29.25,29.25,29.15,29.16,30800.0,29.25,29.25,29.15,29.16,30800.0
2010-05-26 14:15:00,29.16,29.2,29.13,29.2,23300.0,29.16,29.2,29.13,29.2,23300.0
2010-05-26 14:20:00,29.2,29.22,29.11,29.18,40000.0,29.2,29.22,29.11,29.18,40000.0
2010-05-26 14:25:00,29.19,29.19,29.12,29.18,32900.0,29.19,29.19,29.12,29.18,32900.0
2010-05-26 14:30:00,29.18,29.21,29.01,29.09,54400.0,29.18,29.21,29.01,29.09,54400.0
2010-05-26 14:35:00,29.08,29.11,28.98,29.09,54600.0,29.08,29.11,28.98,29.09,54600.0
2010-05-26 14:40:00,29.08,29.11,29.01,29.03,49700.0,29.08,29.11,29.01,29.03,49700.0
2010-05-26 14:45:00,29.02,29.05,28.94,28.98,51900.0,29.02,29.05,28.94,28.98,51900.0
2010-05-26 14:50:00,28.98,28.99,28.86,28.89,52600.0,28.98,28.99,28.86,28.89,52600.0
2010-05-26 14:55:00,28.88,28.99,28.88,28.98,27700.0,28.88,28.99,28.88,28.98,27700.0
2010-05-26 15:00:00,28.97,29.06,28.97,28.99,88500.0,28.97,29.06,28.97,28.99,88500.0
2010-05-26 15:05:00,28.99,29.01,28.9,28.9,60100.0,28.99,29.01,28.9,28.9,60100.0
2010-05-26 15:10:00,28.9,29.02,28.9,29.01,39800.0,28.9,29.02,28.9,29.01,39800.0
2010-05-26 15:15:00,29.02,29.03,28.84,28.88,59500.0,29.02,29.03,28.84,28.88,59500.0
2010-05-26 15:20:00,28.87,28.91,28.74,28.74,54300.0,28.87,28.91,28.74,28.74,54300.0
2010-05-26 15:25:00,28.73,28.73,28.49,28.63,138000.0,28.73,28.73,28.49,28.63,138000.0
2010-05-26 15:30:00,28.63,28.67,28.53,28.56,129300.0,28.63,28.67,28.53,28.56,129300.0
2010-05-26 15:35:00,28.56,28.73,28.5,28.72,106800.0,28.56,28.73,28.5,28.72,106800.0
2010-05-26 15:40:00,28.73,28.89,28.73,28.87,93400.0,28.73,28.89,28.73,28.87,93400.0
2010-05-26 15:45:00,28.86,28.86,28.67,28.73,105900.0,28.86,28.86,28.67,28.73,105900.0
2010-05-26 15:50:00,28.73,28.82,28.69,28.76,163100.0,28.73,28.82,28.69,28.76,163100.0
2010-05-26 15:55:00,28.77,28.78,28.65,28.66,170200.0,28.77,28.78,28.65,28.66,170200.0
2010-05-27 09:30:00,29.22,29.43,29.22,29.28,36300.0,29.22,29.43,29.22,29.28,36300.0
2010-05-27 09:35:00,29.26,29.28,29.21,29.23,21100.0,29.26,29.28,29.21,29.23,21100.0
2010-05-27 09:40:00,29.24,29.4,29.24,29.36,39700.0,29.24,29.4,29.24,29.36,39700.0
2010-05-27 09:45:00,29.36,29.4,29.25,29.28,44900.0,29.36,29.4,29.25,29.28,44900.0
2010-05-27 09:50:00,29.28,29.28,29.1,29.21,50700.0,29.28,29.28,29.1,29.21,50700.0
2010-05-27 09:55:00,29.19,29.23,29.13,29.22,41000.0,29.19,29.23,29.13,29.22,41000.0
2010-05-27 10:00:00,29.23,29.23,29.06,29.15,36000.0,29.23,29.23,29.06,29.15,36000.0
2010-05-27 10:05:00,29.15,29.27,29.15,29.21,36500.0,29.15,29.27,29.15,29.21,36500.0
2010-05-27 10:10:00,29.22,29.34,29.21,29.26,61200.0,29.22,29.34,29.21,29.26,61200.0
2010-05-27 10:15:00,29.25,29.28,29.19,29.24,40600.0,29.25,29.28,29.19,29.24,40600.0
2010-05-27 10:20:00,29.23,29.28,29.18,29.28,15800.0,29.23,29.28,29.18,29.28,15800.0
2010-05-27 10:25:00,29.27,29.36,29.26,29.33,33400.0,29.27,29.36,29.26,29.33,33400.0
2010-05-27 10:30:00,29.33,29.4,29.27,29.35,56100.0,29.33,29.4,29.27,29.35,56100.0
2010-05-27 10:35:00,29.36,29.38,29.27,29.28,23000.0,29.36,29.38,29.27,29.28,23000.0
2010-05-27 10:40:00,29.29,29.31,29.26,29.26,43000.0,29.29,29.31,29.26,29.26,43000.0
2010-05-27 10:45:00,29.25,29.27,29.18,29.24,23700.0,29.25,29.27,29.18,29.24,23700.0
2010-05-27 10:50:00,29.24,29.33,29.24,29.3,20100.0,29.24,29.33,29.24,29.3,20100.0
2010-05-27 10:55:00,29.31,29.32,29.24,29.25,76400.0,29.31,29.32,29.24,29.25,76400.0
2010-05-27 11:00:00,29.25,29.33,29.24,29.3,27200.0,29.25,29.33,29.24,29.3,27200.0
2010-05-27 11:05:00,29.3,29.33,29.22,29.27,34600.0,29.3,29.33,29.22,29.27,34600.0
2010-05-27 11:10:00,29.28,29.31,29.23,29.26,17800.0,29.28,29.31,29.23,29.26,17800.0
2010-05-27 11:15:00,29.25,29.32,29.2,29.31,33300.0,29.25,29.32,29.2,29.31,33300.0
2010-05-27 11:20:00,29.33,29.38,29.31,29.36,14800.0,29.33,29.38,29.31,29.36,14800.0
2010-05-27 11:25:00,29.38,29.42,29.34,29.39,46200.0,29.38,29.42,29.34,29.39,46200.0
2010-05-27 11:30:00,29.39,29.41,29.28,29.33,26200.0,29.39,29.41,29.28,29.33,26200.0
2010-05-27 11:35:00,29.32,29.35,29.28,29.28,18200.0,29.32,29.35,29.28,29.28,18200.0
2010-05-27 11:40:00,29.29,29.35,29.28,29.34,23500.0,29.29,29.35,29.28,29.34,23500.0
2010-05-27 11:45:00,29.34,29.36,29.33,29.35,16100.0,29.34,29.36,29.33,29.35,16100.0
2010-05-27 11:50:00,29.34,29.42,29.34,29.36,33000.0,29.34,29.42,29.34,29.36,33000.0
2010-05-27 11:55:00,29.36,29.39,29.32,29.36,32500.0,29.36,29.39,29.32,29.36,32500.0
2010-05-27 12:00:00,29.37,29.39,29.32,29.35,30300.0,29.37,29.39,29.32,29.35,30300.0
2010-05-27 12:05:00,29.36,29.37,29.31,29.35,16100.0,29.36,29.37,29.31,29.35,16100.0
2010-05-27 12:10:00,29.35,29.39,29.32,29.37,29900.0,29.35,29.39,29.32,29.37,29900.0
2010-05-27 12:15:00,29.37,29.4,29.35,29.38,28400.0,29.37,29.4,29.35,29.38,28400.0
2010-05-27 12:20:00,29.39,29.39,29.35,29.37,35700.0,29.39,29.39,29.35,29.37,35700.0
2010-05-27 12:25:00,29.37,29.44,29.35,29.4,37000.0,29.37,29.44,29.35,29.4,37000.0
2010-05-27 12:30:00,29.4,29.43,29.39,29.41,21600.0,29.4,29.43,29.39,29.41,21600.0
2010-05-27 12:35:00,29.41,29.43,29.39,29.39,38200.0,29.41,29.43,29.39,29.39,38200.0
2010-05-27 12:40:00,29.39,29.42,29.37,29.37,30200.0,29.39,29.42,29.37,29.37,30200.0
2010-05-27 12:45:00,29.37,29.45,29.37,29.41,22000.0,29.37,29.45,29.37,29.41,22000.0
2010-05-27 12:50:00,29.42,29.42,29.35,29.39,23000.0,29.42,29.42,29.35,29.39,23000.0
2010-05-27 12:55:00,29.38,29.48,29.38,29.47,58200.0,29.38,29.48,29.38,29.47,58200.0
2010-05-27 13:00:00,29.46,29.47,29.36,29.42,59800.0,29.46,29.47,29.36,29.42,59800.0
2010-05-27 13:05:00,29.42,29.42,29.32,29.34,50000.0,29.42,29.42,29.32,29.34,50000.0
2010-05-27 13:10:00,29.34,29.41,29.33,29.41,48000.0,29.34,29.41,29.33,29.41,48000.0
2010-05-27 13:15:00,29.41,29.45,29.4,29.43,24800.0,29.41,29.45,29.4,29.43,24800.0
2010-05-27 13:20:00,29.44,29.48,29.4,29.41,41800.0,29.44,29.48,29.4,29.41,41800.0
2010-05-27 13:25:00,29.42,29.45,29.42,29.42,15500.0,29.42,29.45,29.42,29.42,15500.0
2010-05-27 13:30:00,29.42,29.47,29.42,29.47,14100.0,29.42,29.47,29.42,29.47,14100.0
2010-05-27 13:35:00,29.47,29.51,29.45,29.47,44000.0,29.47,29.51,29.45,29.47,44000.0
2010-05-27 13:40:00,29.47,29.5,29.41,29.42,19400.0,29.47,29.5,29.41,29.42,19400.0
2010-05-27 13:45:00,29.41,29.42,29.38,29.42,13100.0,29.41,29.42,29.38,29.42,13100.0
2010-05-27 13:50:00,29.42,29.43,29.39,29.4,18200.0,29.42,29.43,29.39,29.4,18200.0
2010-05-27 13:55:00,29.39,29.42,29.37,29.4,32300.0,29.39,29.42,29.37,29.4,32300.0
2010-05-27 14:00:00,29.4,29.42,29.37,29.39,13900.0,29.4,29.42,29.37,29.39,13900.0
2010-05-27 14:05:00,29.39,29.48,29.39,29.46,34700.0,29.39,29.48,29.39,29.46,34700.0
2010-05-27 14:10:00,29.46,29.51,29.46,29.47,47800.0,29.46,29.51,29.46,29.47,47800.0
2010-05-27 14:15:00,29.46,29.5,29.44,29.49,17400.0,29.46,29.5,29.44,29.49,17400.0
2010-05-27 14:20:00,29.49,29.52,29.49,29.5,43000.0,29.49,29.52,29.49,29.5,43000.0
2010-05-27 14:25:00,29.5,29.51,29.47,29.49,17200.0,29.5,29.51,29.47,29.49,17200.0
2010-05-27 14:30:00,29.5,29.52,29.44,29.49,46000.0,29.5,29.52,29.44,29.49,46000.0
2010-05-27 14:35:00,29.48,29.5,29.47,29.49,24900.0,29.48,29.5,29.47,29.49,24900.0
2010-05-27 14:40:00,29.5,29.5,29.47,29.48,24400.0,29.5,29.5,29.47,29.48,24400.0
2010-05-27 14:45:00,29.48,29.49,29.44,29.48,29100.0,29.48,29.49,29.44,29.48,29100.0
2010-05-27 14:50:00,29.48,29.5,29.42,29.43,49700.0,29.48,29.5,29.42,29.43,49700.0
2010-05-27 14:55:00,29.43,29.5,29.43,29.47,18500.0,29.43,29.5,29.43,29.47,18500.0
2010-05-27 15:00:00,29.47,29.51,29.46,29.5,33900.0,29.47,29.51,29.46,29.5,33900.0
2010-05-27 15:05:00,29.5,29.51,29.47,29.48,31600.0,29.5,29.51,29.47,29.48,31600.0
2010-05-27 15:10:00,29.49,29.53,29.47,29.51,80200.0,29.49,29.53,29.47,29.51,80200.0
2010-05-27 15:15:00,29.51,29.56,29.48,29.49,37900.0,29.51,29.56,29.48,29.49,37900.0
2010-05-27 15:20:00,29.49,29.5,29.43,29.46,37300.0,29.49,29.5,29.43,29.46,37300.0
2010-05-27 15:25:00,29.46,29.46,29.4,29.45,50700.0,29.46,29.46,29.4,29.45,50700.0
2010-05-27 15:30:00,29.45,29.47,29.4,29.43,89400.0,29.45,29.47,29.4,29.43,89400.0
2010-05-27 15:35:00,29.44,29.46,29.4,29.43,98100.0,29.44,29.46,29.4,29.43,98100.0
2010-05-27 15:40:00,29.43,29.5,29.41,29.5,80900.0,29.43,29.5,29.41,29.5,80900.0
2010-05-27 15:45:00,29.5,29.51,29.45,29.5,149600.0,29.5,29.51,29.45,29.5,149600.0
2010-05-27 15:50:00,29.5,29.59,29.49,29.58,158200.0,29.5,29.59,29.49,29.58,158200.0
2010-05-27 15:55:00,29.58,29.61,29.57,29.59,249800.0,29.58,29.61,29.57,29.59,249800.0
2010-05-28 09:30:00,29.68,29.68,29.3,29.35,106100.0,29.68,29.68,29.3,29.35,106100.0
2010-05-28 09:35:00,29.35,29.45,29.27,29.44,35900.0,29.35,29.45,29.27,29.44,35900.0
2010-05-28 09:40:00,29.41,29.41,29.33,29.4,65800.0,29.41,29.41,29.33,29.4,65800.0
2010-05-28 09:45:00,29.39,29.46,29.31,29.44,47200.0,29.39,29.46,29.31,29.44,47200.0
2010-05-28 09:50:00,29.44,29.44,29.35,29.39,23300.0,29.44,29.44,29.35,29.39,23300.0
2010-05-28 09:55:00,29.4,29.53,29.38,29.44,54700.0,29.4,29.53,29.38,29.44,54700.0
2010-05-28 10:00:00,29.45,29.52,29.44,29.49,129400.0,29.45,29.52,29.44,29.49,129400.0
2010-05-28 10:05:00,29.49,29.53,29.48,29.48,71600.0,29.49,29.53,29.48,29.48,71600.0
2010-05-28 10:10:00,29.47,29.54,29.46,29.49,46400.0,29.47,29.54,29.46,29.49,46400.0
2010-05-28 10:15:00,29.5,29.58,29.5,29.53,44900.0,29.5,29.58,29.5,29.53,44900.0
2010-05-28 10:20:00,29.54,29.56,29.5,29.51,35700.0,29.54,29.56,29.5,29.51,35700.0
2010-05-28 10:25:00,29.51,29.59,29.51,29.55,34200.0,29.51,29.59,29.51,29.55,34200.0
2010-05-28 10:30:00,29.54,29.64,29.54,29.64,27800.0,29.54,29.64,29.54,29.64,27800.0
2010-05-28 10:35:00,29.64,29.7,29.54,29.54,58500.0,29.64,29.7,29.54,29.54,58500.0
2010-05-28 10:40:00,29.55,29.56,29.48,29.52,29300.0,29.55,29.56,29.48,29.52,29300.0
2010-05-28 10:45:00,29.52,29.58,29.4,29.46,62300.0,29.52,29.58,29.4,29.46,62300.0
2010-05-28 10:50:00,29.45,29.51,29.45,29.49,131200.0,29.45,29.51,29.45,29.49,131200.0
2010-05-28 10:55:00,29.49,29.52,29.49,29.5,37900.0,29.49,29.52,29.49,29.5,37900.0
2010-05-28 11:00:00,29.51,29.53,29.49,29.52,28600.0,29.51,29.53,29.49,29.52,28600.0
2010-05-28 11:05:00,29.51,29.53,29.48,29.51,59400.0,29.51,29.53,29.48,29.51,59400.0
2010-05-28 11:10:00,29.52,29.55,29.45,29.47,85400.0,29.52,29.55,29.45,29.47,85400.0
2010-05-28 11:15:00,29.47,29.49,29.42,29.42,28800.0,29.47,29.49,29.42,29.42,28800.0
2010-05-28 11:20:00,29.43,29.43,29.32,29.35,38800.0,29.43,29.43,29.32,29.35,38800.0
2010-05-28 11:25:00,29.37,29.42,29.35,29.39,48200.0,29.37,29.42,29.35,29.39,48200.0
2010-05-28 11:30:00,29.39,29.4,29.36,29.37,37500.0,29.39,29.4,29.36,29.37,37500.0
2010-05-28 11:35:00,29.36,29.38,29.31,29.32,16900.0,29.36,29.38,29.31,29.32,16900.0
2010-05-28 11:40:00,29.32,29.44,29.31,29.44,23600.0,29.32,29.44,29.31,29.44,23600.0
2010-05-28 11:45:00,29.44,29.44,29.38,29.39,35500.0,29.44,29.44,29.38,29.39,35500.0
2010-05-28 11:50:00,29.39,29.41,29.35,29.38,37200.0,29.39,29.41,29.35,29.38,37200.0
2010-05-28 11:55:00,29.38,29.38,29.32,29.36,23400.0,29.38,29.38,29.32,29.36,23400.0
2010-05-28 12:00:00,29.36,29.42,29.32,29.35,22300.0,29.36,29.42,29.32,29.35,22300.0
2010-05-28 12:05:00,29.36,29.43,29.36,29.43,23700.0,29.36,29.43,29.36,29.43,23700.0
2010-05-28 12:10:00,29.43,29.47,29.42,29.43,15100.0,29.43,29.47,29.42,29.43,15100.0
2010-05-28 12:15:00,29.44,29.45,29.41,29.44,29300.0,29.44,29.45,29.41,29.44,29300.0
2010-05-28 12:20:00,29.44,29.46,29.44,29.46,17400.0,29.44,29.46,29.44,29.46,17400.0
2010-05-28 12:25:00,29.45,29.46,29.45,29.46,8800.0,29.45,29.46,29.45,29.46,8800.0
2010-05-28 12:30:00,29.46,29.46,29.42,29.44,20900.0,29.46,29.46,29.42,29.44,20900.0
2010-05-28 12:35:00,29.44,29.44,29.12,29.16,54300.0,29.44,29.44,29.12,29.16,54300.0
2010-05-28 12:40:00,29.15,29.29,29.05,29.12,122500.0,29.15,29.29,29.05,29.12,122500.0
2010-05-28 12:45:00,29.11,29.17,29.04,29.12,65400.0,29.11,29.17,29.04,29.12,65400.0
2010-05-28 12:50:00,29.12,29.18,29.09,29.16,66100.0,29.12,29.18,29.09,29.16,66100.0
2010-05-28 12:55:00,29.15,29.16,29.07,29.11,64400.0,29.15,29.16,29.07,29.11,64400.0
2010-05-28 13:00:00,29.11,29.14,29.08,29.1,68400.0,29.11,29.14,29.08,29.1,68400.0
2010-05-28 13:05:00,29.08,29.1,29.02,29.08,22600.0,29.08,29.1,29.02,29.08,22600.0
2010-05-28 13:10:00,29.07,29.11,29.03,29.08,35700.0,29.07,29.11,29.03,29.08,35700.0
2010-05-28 13:15:00,29.07,29.08,29.02,29.08,55200.0,29.07,29.08,29.02,29.08,55200.0
2010-05-28 13:20:00,29.07,29.09,29.02,29.05,42100.0,29.07,29.09,29.02,29.05,42100.0
2010-05-28 13:25:00,29.06,29.08,29.04,29.06,30700.0,29.06,29.08,29.04,29.06,30700.0
2010-05-28 13:30:00,29.06,29.07,29.01,29.03,50800.0,29.06,29.07,29.01,29.03,50800.0
2010-05-28 13:35:00,29.01,29.03,28.92,28.96,108700.0,29.01,29.03,28.92,28.96,108700.0
2010-05-28 13:40:00,28.97,29.04,28.89,29.03,53400.0,28.97,29.04,28.89,29.03,53400.0
2010-05-28 13:45:00,29.03,29.03,28.93,28.97,28700.0,29.03,29.03,28.93,28.97,28700.0
2010-05-28 13:50:00,28.99,29.09,28.99,29.08,11200.0,28.99,29.09,28.99,29.08,11200.0
2010-05-28 13:55:00,29.07,29.07,28.93,28.97,26300.0,29.07,29.07,28.93,28.97,26300.0
2010-05-28 14:00:00,28.97,28.97,28.91,28.92,29700.0,28.97,28.97,28.91,28.92,29700.0
2010-05-28 14:05:00,28.91,28.93,28.84,28.92,29600.0,28.91,28.93,28.84,28.92,29600.0
2010-05-28 14:10:00,28.93,28.99,28.88,28.98,20800.0,28.93,28.99,28.88,28.98,20800.0
2010-05-28 14:15:00,28.98,29.02,28.95,29.01,23100.0,28.98,29.02,28.95,29.01,23100.0
2010-05-28 14:20:00,29.02,29.03,28.98,29.02,20100.0,29.02,29.03,28.98,29.02,20100.0
2010-05-28 14:25:00,29.01,29.08,29.01,29.07,22400.0,29.01,29.08,29.01,29.07,22400.0
2010-05-28 14:30:00,29.08,29.08,29.05,29.05,25900.0,29.08,29.08,29.05,29.05,25900.0
2010-05-28 14:35:00,29.06,29.13,29.03,29.12,60600.0,29.06,29.13,29.03,29.12,60600.0
2010-05-28 14:40:00,29.12,29.16,29.11,29.16,22000.0,29.12,29.16,29.11,29.16,22000.0
2010-05-28 14:45:00,29.17,29.25,29.17,29.21,90900.0,29.17,29.25,29.17,29.21,90900.0
2010-05-28 14:50:00,29.23,29.31,29.23,29.29,27500.0,29.23,29.31,29.23,29.29,27500.0
2010-05-28 14:55:00,29.28,29.28,29.21,29.25,29400.0,29.28,29.28,29.21,29.25,29400.0
2010-05-28 15:00:00,29.25,29.28,29.25,29.27,24800.0,29.25,29.28,29.25,29.27,24800.0
2010-05-28 15:05:00,29.27,29.32,29.24,29.24,82300.0,29.27,29.32,29.24,29.24,82300.0
2010-05-28 15:10:00,29.25,29.33,29.25,29.29,18700.0,29.25,29.33,29.25,29.29,18700.0
2010-05-28 15:15:00,29.29,29.36,29.28,29.36,51300.0,29.29,29.36,29.28,29.36,51300.0
2010-05-28 15:20:00,29.36,29.42,29.35,29.42,37000.0,29.36,29.42,29.35,29.42,37000.0
2010-05-28 15:25:00,29.42,29.47,29.37,29.44,51400.0,29.42,29.47,29.37,29.44,51400.0
2010-05-28 15:30:00,29.43,29.5,29.43,29.47,37100.0,29.43,29.5,29.43,29.47,37100.0
2010-05-28 15:35:00,29.46,29.46,29.43,29.43,108700.0,29.46,29.46,29.43,29.43,108700.0
2010-05-28 15:40:00,29.42,29.47,29.4,29.44,49800.0,29.42,29.47,29.4,29.44,49800.0
2010-05-28 15:45:00,29.44,29.44,29.24,29.39,149100.0,29.44,29.44,29.24,29.39,149100.0
2010-05-28 15:50:00,29.39,29.44,29.35,29.4,139500.0,29.39,29.44,29.35,29.4,139500.0
2010-05-28 15:55:00,29.4,29.41,29.2,29.25,271300.0,29.4,29.41,29.2,29.25,271300.0
2010-06-01 09:30:00,28.69,29.01,28.69,28.86,30800.0,28.69,29.01,28.69,28.86,30800.0
2010-06-01 09:35:00,28.88,28.92,28.8,28.88,27100.0,28.88,28.92,28.8,28.88,27100.0
2010-06-01 09:40:00,28.89,28.96,28.87,28.96,44900.0,28.89,28.96,28.87,28.96,44900.0
2010-06-01 09:45:00,28.96,29.04,28.91,29.01,59600.0,28.96,29.04,28.91,29.01,59600.0
2010-06-01 09:50:00,29.03,29.07,28.95,29.0,67100.0,29.03,29.07,28.95,29.0,67100.0
2010-06-01 09:55:00,29.0,29.05,28.96,29.0,67700.0,29.0,29.05,28.96,29.0,67700.0
2010-06-01 10:00:00,29.0,29.22,29.0,29.16,105100.0,29.0,29.22,29.0,29.16,105100.0
2010-06-01 10:05:00,29.17,29.22,29.08,29.12,85000.0,29.17,29.22,29.08,29.12,85000.0
2010-06-01 10:10:00,29.11,29.2,29.1,29.16,96300.0,29.11,29.2,29.1,29.16,96300.0
2010-06-01 10:15:00,29.16,29.25,29.09,29.25,83700.0,29.16,29.25,29.09,29.25,83700.0
2010-06-01 10:20:00,29.26,29.4,29.22,29.37,202200.0,29.26,29.4,29.22,29.37,202200.0
2010-06-01 10:25:00,29.37,29.54,29.36,29.44,122600.0,29.37,29.54,29.36,29.44,122600.0
2010-06-01 10:30:00,29.45,29.58,29.45,29.51,60500.0,29.45,29.58,29.45,29.51,60500.0
2010-06-01 10:35:00,29.51,29.51,29.37,29.37,52200.0,29.51,29.51,29.37,29.37,52200.0
2010-06-01 10:40:00,29.37,29.4,29.33,29.35,41300.0,29.37,29.4,29.33,29.35,41300.0
2010-06-01 10:45:00,29.35,29.38,29.28,29.34,47200.0,29.35,29.38,29.28,29.34,47200.0
2010-06-01 10:50:00,29.34,29.35,29.26,29.26,25800.0,29.34,29.35,29.26,29.26,25800.0
2010-06-01 10:55:00,29.27,29.32,29.26,29.26,21700.0,29.27,29.32,29.26,29.26,21700.0
2010-06-01 11:00:00,29.27,29.3,29.24,29.24,18800.0,29.27,29.3,29.24,29.24,18800.0
2010-06-01 11:05:00,29.24,29.27,29.22,29.24,18000.0,29.24,29.27,29.22,29.24,18000.0
2010-06-01 11:10:00,29.24,29.24,29.18,29.21,66500.0,29.24,29.24,29.18,29.21,66500.0
2010-06-01 11:15:00,29.2,29.25,29.14,29.21,73100.0,29.2,29.25,29.14,29.21,73100.0
2010-06-01 11:20:00,29.2,29.24,29.18,29.22,43600.0,29.2,29.24,29.18,29.22,43600.0
2010-06-01 11:25:00,29.23,29.28,29.19,29.24,21800.0,29.23,29.28,29.19,29.24,21800.0
2010-06-01 11:30:00,29.25,29.26,29.19,29.21,38600.0,29.25,29.26,29.19,29.21,38600.0
2010-06-01 11:35:00,29.21,29.24,29.17,29.23,36100.0,29.21,29.24,29.17,29.23,36100.0
2010-06-01 11:40:00,29.22,29.24,29.16,29.19,25200.0,29.22,29.24,29.16,29.19,25200.0
2010-06-01 11:45:00,29.18,29.19,29.11,29.17,61500.0,29.18,29.19,29.11,29.17,61500.0
2010-06-01 11:50:00,29.18,29.18,29.12,29.15,32600.0,29.18,29.18,29.12,29.15,32600.0
2010-06-01 11:55:00,29.15,29.19,29.1,29.13,42900.0,29.15,29.19,29.1,29.13,42900.0
2010-06-01 12:00:00,29.13,29.2,29.1,29.2,56600.0,29.13,29.2,29.1,29.2,56600.0
2010-06-01 12:05:00,29.2,29.21,29.15,29.15,39700.0,29.2,29.21,29.15,29.15,39700.0
2010-06-01 12:10:00,29.15,29.24,29.13,29.2,43100.0,29.15,29.24,29.13,29.2,43100.0
2010-06-01 12:15:00,29.2,29.25,29.18,29.2,23500.0,29.2,29.25,29.18,29.2,23500.0
2010-06-01 12:20:00,29.2,29.22,29.17,29.2,22500.0,29.2,29.22,29.17,29.2,22500.0
2010-06-01 12:25:00,29.2,29.26,29.2,29.25,49700.0,29.2,29.26,29.2,29.25,49700.0
2010-06-01 12:30:00,29.25,29.29,29.24,29.29,43700.0,29.25,29.29,29.24,29.29,43700.0
2010-06-01 12:35:00,29.3,29.31,29.25,29.26,32500.0,29.3,29.31,29.25,29.26,32500.0
2010-06-01 12:40:00,29.26,29.28,29.22,29.22,41000.0,29.26,29.28,29.22,29.22,41000.0
2010-06-01 12:45:00,29.23,29.29,29.23,29.29,31900.0,29.23,29.29,29.23,29.29,31900.0
2010-06-01 12:50:00,29.29,29.31,29.23,29.24,39100.0,29.29,29.31,29.23,29.24,39100.0
2010-06-01 12:55:00,29.25,29.25,29.16,29.16,17300.0,29.25,29.25,29.16,29.16,17300.0
2010-06-01 13:00:00,29.17,29.23,29.16,29.21,19600.0,29.17,29.23,29.16,29.21,19600.0
2010-06-01 13:05:00,29.2,29.26,29.2,29.24,16500.0,29.2,29.26,29.2,29.24,16500.0
2010-06-01 13:10:00,29.25,29.32,29.25,29.3,35500.0,29.25,29.32,29.25,29.3,35500.0
2010-06-01 13:15:00,29.3,29.36,29.29,29.34,28100.0,29.3,29.36,29.29,29.34,28100.0
2010-06-01 13:20:00,29.33,29.39,29.32,29.32,42100.0,29.33,29.39,29.32,29.32,42100.0
2010-06-01 13:25:00,29.32,29.37,29.31,29.35,48000.0,29.32,29.37,29.31,29.35,48000.0
2010-06-01 13:30:00,29.35,29.38,29.33,29.34,64700.0,29.35,29.38,29.33,29.34,64700.0
2010-06-01 13:35:00,29.35,29.37,29.3,29.33,61000.0,29.35,29.37,29.3,29.33,61000.0
2010-06-01 13:40:00,29.32,29.33,29.28,29.3,27900.0,29.32,29.33,29.28,29.3,27900.0
2010-06-01 13:45:00,29.3,29.35,29.3,29.33,22100.0,29.3,29.35,29.3,29.33,22100.0
2010-06-01 13:50:00,29.33,29.33,29.22,29.25,26200.0,29.33,29.33,29.22,29.25,26200.0
2010-06-01 13:55:00,29.25,29.27,29.14,29.14,28000.0,29.25,29.27,29.14,29.14,28000.0
2010-06-01 14:00:00,29.13,29.16,29.05,29.13,47500.0,29.13,29.16,29.05,29.13,47500.0
2010-06-01 14:05:00,29.11,29.17,29.0,29.04,40700.0,29.11,29.17,29.0,29.04,40700.0
2010-06-01 14:10:00,29.05,29.14,29.03,29.13,31400.0,29.05,29.14,29.03,29.13,31400.0
2010-06-01 14:15:00,29.14,29.14,29.04,29.09,32200.0,29.14,29.14,29.04,29.09,32200.0
2010-06-01 14:20:00,29.09,29.18,29.05,29.15,27600.0,29.09,29.18,29.05,29.15,27600.0
2010-06-01 14:25:00,29.15,29.15,29.11,29.14,21100.0,29.15,29.15,29.11,29.14,21100.0
2010-06-01 14:30:00,29.14,29.2,29.14,29.18,39800.0,29.14,29.2,29.14,29.18,39800.0
2010-06-01 14:35:00,29.18,29.19,29.15,29.15,25100.0,29.18,29.19,29.15,29.15,25100.0
2010-06-01 14:40:00,29.15,29.17,29.12,29.14,23500.0,29.15,29.17,29.12,29.14,23500.0
2010-06-01 14:45:00,29.14,29.21,29.14,29.19,33000.0,29.14,29.21,29.14,29.19,33000.0
2010-06-01 14:50:00,29.18,29.18,29.07,29.08,43800.0,29.18,29.18,29.07,29.08,43800.0
2010-06-01 14:55:00,29.07,29.13,29.02,29.12,32700.0,29.07,29.13,29.02,29.12,32700.0
2010-06-01 15:00:00,29.13,29.16,29.05,29.08,35500.0,29.13,29.16,29.05,29.08,35500.0
2010-06-01 15:05:00,29.09,29.12,29.0,29.0,56800.0,29.09,29.12,29.0,29.0,56800.0
2010-06-01 15:10:00,28.99,29.08,28.95,29.05,26800.0,28.99,29.08,28.95,29.05,26800.0
2010-06-01 15:15:00,29.04,29.06,28.93,28.93,32800.0,29.04,29.06,28.93,28.93,32800.0
2010-06-01 15:20:00,28.93,28.97,28.82,28.85,66900.0,28.93,28.97,28.82,28.85,66900.0
2010-06-01 15:25:00,28.85,28.9,28.81,28.9,42500.0,28.85,28.9,28.81,28.9,42500.0
2010-06-01 15:30:00,28.89,28.98,28.86,28.97,50900.0,28.89,28.98,28.86,28.97,50900.0
2010-06-01 15:35:00,28.97,29.03,28.94,28.96,58200.0,28.97,29.03,28.94,28.96,58200.0
2010-06-01 15:40:00,28.96,28.99,28.87,28.87,64000.0,28.96,28.99,28.87,28.87,64000.0
2010-06-01 15:45:00,28.86,28.87,28.74,28.75,90300.0,28.86,28.87,28.74,28.75,90300.0
2010-06-01 15:50:00,28.75,28.75,28.64,28.66,140500.0,28.75,28.75,28.64,28.66,140500.0
2010-06-01 15:55:00,28.66,28.67,28.5,28.53,402700.0,28.66,28.67,28.5,28.53,402700.0
2010-06-02 09:30:00,28.83,28.98,28.67,28.72,92900.0,28.83,28.98,28.67,28.72,92900.0
2010-06-02 09:35:00,28.71,28.78,28.52,28.56,36300.0,28.71,28.78,28.52,28.56,36300.0
2010-06-02 09:40:00,28.55,28.62,28.5,28.57,30100.0,28.55,28.62,28.5,28.57,30100.0
2010-06-02 09:45:00,28.59,28.6,28.42,28.5,35900.0,28.59,28.6,28.42,28.5,35900.0
2010-06-02 09:50:00,28.5,28.52,28.41,28.46,25600.0,28.5,28.52,28.41,28.46,25600.0
2010-06-02 09:55:00,28.47,28.58,28.44,28.55,31100.0,28.47,28.58,28.44,28.55,31100.0
2010-06-02 10:00:00,28.55,28.66,28.5,28.62,48600.0,28.55,28.66,28.5,28.62,48600.0
2010-06-02 10:05:00,28.63,28.7,28.61,28.67,49100.0,28.63,28.7,28.61,28.67,49100.0
2010-06-02 10:10:00,28.68,28.72,28.56,28.59,41300.0,28.68,28.72,28.56,28.59,41300.0
2010-06-02 10:15:00,28.61,28.68,28.57,28.65,35400.0,28.61,28.68,28.57,28.65,35400.0
2010-06-02 10:20:00,28.64,28.67,28.58,28.65,58300.0,28.64,28.67,28.58,28.65,58300.0
2010-06-02 10:25:00,28.65,28.7,28.62,28.62,39500.0,28.65,28.7,28.62,28.62,39500.0
2010-06-02 10:30:00,28.62,28.73,28.62,28.68,27000.0,28.62,28.73,28.62,28.68,27000.0
2010-06-02 10:35:00,28.69,28.77,28.68,28.7,33500.0,28.69,28.77,28.68,28.7,33500.0
2010-06-02 10:40:00,28.71,28.71,28.64,28.65,26800.0,28.71,28.71,28.64,28.65,26800.0
2010-06-02 10:45:00,28.65,28.74,28.59,28.7,69400.0,28.65,28.74,28.59,28.7,69400.0
2010-06-02 10:50:00,28.71,28.84,28.68,28.81,44200.0,28.71,28.84,28.68,28.81,44200.0
2010-06-02 10:55:00,28.8,28.8,28.72,28.79,22900.0,28.8,28.8,28.72,28.79,22900.0
2010-06-02 11:00:00,28.79,28.82,28.76,28.77,39800.0,28.79,28.82,28.76,28.77,39800.0
2010-06-02 11:05:00,28.77,28.8,28.75,28.77,48300.0,28.77,28.8,28.75,28.77,48300.0
2010-06-02 11:10:00,28.77,28.8,28.75,28.75,21900.0,28.77,28.8,28.75,28.75,21900.0
2010-06-02 11:15:00,28.75,28.84,28.75,28.77,16500.0,28.75,28.84,28.75,28.77,16500.0
2010-06-02 11:20:00,28.77,28.83,28.75,28.8,21900.0,28.77,28.83,28.75,28.8,21900.0
2010-06-02 11:25:00,28.8,28.86,28.78,28.8,32000.0,28.8,28.86,28.78,28.8,32000.0
2010-06-02 11:30:00,28.8,28.8,28.74,28.76,34200.0,28.8,28.8,28.74,28.76,34200.0
2010-06-02 11:35:00,28.77,28.8,28.75,28.75,20400.0,28.77,28.8,28.75,28.75,20400.0
2010-06-02 11:40:00,28.75,28.89,28.75,28.85,24300.0,28.75,28.89,28.75,28.85,24300.0
2010-06-02 11:45:00,28.85,28.87,28.81,28.83,14500.0,28.85,28.87,28.81,28.83,14500.0
2010-06-02 11:50:00,28.83,28.9,28.83,28.88,20400.0,28.83,28.9,28.83,28.88,20400.0
2010-06-02 11:55:00,28.87,28.88,28.85,28.87,15400.0,28.87,28.88,28.85,28.87,15400.0
2010-06-02 12:00:00,28.86,28.92,28.86,28.92,15800.0,28.86,28.92,28.86,28.92,15800.0
2010-06-02 12:05:00,28.92,28.98,28.9,28.91,15900.0,28.92,28.98,28.9,28.91,15900.0
2010-06-02 12:10:00,28.91,28.92,28.88,28.91,9300.0,28.91,28.92,28.88,28.91,9300.0
2010-06-02 12:15:00,28.9,28.9,28.86,28.87,13100.0,28.9,28.9,28.86,28.87,13100.0
2010-06-02 12:20:00,28.86,28.88,28.83,28.84,15900.0,28.86,28.88,28.83,28.84,15900.0
2010-06-02 12:25:00,28.84,28.89,28.84,28.86,11500.0,28.84,28.89,28.84,28.86,11500.0
2010-06-02 12:30:00,28.86,28.91,28.85,28.9,13700.0,28.86,28.91,28.85,28.9,13700.0
2010-06-02 12:35:00,28.89,28.91,28.86,28.86,11200.0,28.89,28.91,28.86,28.86,11200.0
2010-06-02 12:40:00,28.88,28.91,28.88,28.91,12200.0,28.88,28.91,28.88,28.91,12200.0
2010-06-02 12:45:00,28.91,28.94,28.9,28.94,8700.0,28.91,28.94,28.9,28.94,8700.0
2010-06-02 12:50:00,28.94,28.95,28.92,28.95,9900.0,28.94,28.95,28.92,28.95,9900.0
2010-06-02 12:55:00,28.96,29.0,28.93,28.97,18700.0,28.96,29.0,28.93,28.97,18700.0
2010-06-02 13:00:00,28.98,29.04,28.98,29.02,28200.0,28.98,29.04,28.98,29.02,28200.0
2010-06-02 13:05:00,29.02,29.03,28.94,28.95,31900.0,29.02,29.03,28.94,28.95,31900.0
2010-06-02 13:10:00,28.94,28.96,28.9,28.91,17200.0,28.94,28.96,28.9,28.91,17200.0
2010-06-02 13:15:00,28.91,28.93,28.88,28.91,19900.0,28.91,28.93,28.88,28.91,19900.0
2010-06-02 13:20:00,28.91,28.95,28.87,28.94,25400.0,28.91,28.95,28.87,28.94,25400.0
2010-06-02 13:25:00,28.94,28.95,28.89,28.9,16900.0,28.94,28.95,28.89,28.9,16900.0
2010-06-02 13:30:00,28.9,28.93,28.88,28.89,43900.0,28.9,28.93,28.88,28.89,43900.0
2010-06-02 13:35:00,28.9,28.95,28.88,28.91,19400.0,28.9,28.95,28.88,28.91,19400.0
2010-06-02 13:40:00,28.91,28.92,28.87,28.87,12700.0,28.91,28.92,28.87,28.87,12700.0
2010-06-02 13:45:00,28.87,28.91,28.85,28.85,25900.0,28.87,28.91,28.85,28.85,25900.0
2010-06-02 13:50:00,28.85,28.88,28.84,28.88,8000.0,28.85,28.88,28.84,28.88,8000.0
2010-06-02 13:55:00,28.88,28.89,28.87,28.88,14600.0,28.88,28.89,28.87,28.88,14600.0
2010-06-02 14:00:00,28.89,28.89,28.83,28.84,6500.0,28.89,28.89,28.83,28.84,6500.0
2010-06-02 14:05:00,28.84,28.87,28.82,28.87,18500.0,28.84,28.87,28.82,28.87,18500.0
2010-06-02 14:10:00,28.87,28.87,28.83,28.85,13500.0,28.87,28.87,28.83,28.85,13500.0
2010-06-02 14:15:00,28.84,28.87,28.78,28.78,27000.0,28.84,28.87,28.78,28.78,27000.0
2010-06-02 14:20:00,28.77,28.79,28.76,28.77,24600.0,28.77,28.79,28.76,28.77,24600.0
2010-06-02 14:25:00,28.78,28.83,28.77,28.81,26300.0,28.78,28.83,28.77,28.81,26300.0
2010-06-02 14:30:00,28.8,28.82,28.77,28.79,69700.0,28.8,28.82,28.77,28.79,69700.0
2010-06-02 14:35:00,28.79,28.84,28.79,28.84,12700.0,28.79,28.84,28.79,28.84,12700.0
2010-06-02 14:40:00,28.84,28.93,28.83,28.91,42100.0,28.84,28.93,28.83,28.91,42100.0
2010-06-02 14:45:00,28.91,28.93,28.9,28.91,25700.0,28.91,28.93,28.9,28.91,25700.0
2010-06-02 14:50:00,28.9,28.98,28.89,28.98,36200.0,28.9,28.98,28.89,28.98,36200.0
2010-06-02 14:55:00,28.98,29.02,28.96,29.01,23400.0,28.98,29.02,28.96,29.01,23400.0
2010-06-02 15:00:00,29.01,29.04,28.96,28.99,44600.0,29.01,29.04,28.96,28.99,44600.0
2010-06-02 15:05:00,28.99,29.06,28.97,29.04,71800.0,28.99,29.06,28.97,29.04,71800.0
2010-06-02 15:10:00,29.04,29.09,29.03,29.09,32900.0,29.04,29.09,29.03,29.09,32900.0
2010-06-02 15:15:00,29.09,29.12,29.05,29.07,43400.0,29.09,29.12,29.05,29.07,43400.0
2010-06-02 15:20:00,29.07,29.11,29.07,29.1,31000.0,29.07,29.11,29.07,29.1,31000.0
2010-06-02 15:25:00,29.1,29.18,29.1,29.15,82800.0,29.1,29.18,29.1,29.15,82800.0
2010-06-02 15:30:00,29.16,29.28,29.08,29.09,214500.0,29.16,29.28,29.08,29.09,214500.0
2010-06-02 15:35:00,29.09,29.16,29.08,29.12,54500.0,29.09,29.16,29.08,29.12,54500.0
2010-06-02 15:40:00,29.13,29.16,29.12,29.15,36800.0,29.13,29.16,29.12,29.15,36800.0
2010-06-02 15:45:00,29.14,29.16,29.07,29.12,70100.0,29.14,29.16,29.07,29.12,70100.0
2010-06-02 15:50:00,29.12,29.17,29.11,29.17,149000.0,29.12,29.17,29.11,29.17,149000.0
2010-06-02 15:55:00,29.16,29.23,29.16,29.23,150300.0,29.16,29.23,29.16,29.23,150300.0
2010-06-03 09:30:00,29.17,29.4,29.08,29.4,38800.0,29.17,29.4,29.08,29.4,38800.0
2010-06-03 09:35:00,29.41,29.46,29.22,29.34,35500.0,29.41,29.46,29.22,29.34,35500.0
2010-06-03 09:40:00,29.35,29.37,29.26,29.34,19700.0,29.35,29.37,29.26,29.34,19700.0
2010-06-03 09:45:00,29.35,29.49,29.34,29.49,29700.0,29.35,29.49,29.34,29.49,29700.0
2010-06-03 09:50:00,29.5,29.58,29.49,29.54,58300.0,29.5,29.58,29.49,29.54,58300.0
2010-06-03 09:55:00,29.54,29.54,29.49,29.52,25900.0,29.54,29.54,29.49,29.52,25900.0
2010-06-03 10:00:00,29.54,29.54,29.36,29.37,54100.0,29.54,29.54,29.36,29.37,54100.0
2010-06-03 10:05:00,29.38,29.47,29.37,29.47,66000.0,29.38,29.47,29.37,29.47,66000.0
2010-06-03 10:10:00,29.47,29.48,29.39,29.41,30900.0,29.47,29.48,29.39,29.41,30900.0
2010-06-03 10:15:00,29.4,29.49,29.39,29.42,66500.0,29.4,29.49,29.39,29.42,66500.0
2010-06-03 10:20:00,29.43,29.46,29.36,29.37,32000.0,29.43,29.46,29.36,29.37,32000.0
2010-06-03 10:25:00,29.38,29.42,29.33,29.33,49600.0,29.38,29.42,29.33,29.33,49600.0
2010-06-03 10:30:00,29.33,29.41,29.33,29.4,100900.0,29.33,29.41,29.33,29.4,100900.0
2010-06-03 10:35:00,29.41,29.42,29.36,29.4,78200.0,29.41,29.42,29.36,29.4,78200.0
2010-06-03 10:40:00,29.41,29.45,29.4,29.42,29600.0,29.41,29.45,29.4,29.42,29600.0
2010-06-03 10:45:00,29.42,29.54,29.42,29.53,29200.0,29.42,29.54,29.42,29.53,29200.0
2010-06-03 10:50:00,29.54,29.58,29.52,29.55,27100.0,29.54,29.58,29.52,29.55,27100.0
2010-06-03 10:55:00,29.56,29.66,29.56,29.6,33800.0,29.56,29.66,29.56,29.6,33800.0
2010-06-03 11:00:00,29.62,29.64,29.58,29.63,45100.0,29.62,29.64,29.58,29.63,45100.0
2010-06-03 11:05:00,29.64,29.72,29.64,29.72,67100.0,29.64,29.72,29.64,29.72,67100.0
2010-06-03 11:10:00,29.72,29.74,29.67,29.7,55200.0,29.72,29.74,29.67,29.7,55200.0
2010-06-03 11:15:00,29.7,29.73,29.69,29.7,51900.0,29.7,29.73,29.69,29.7,51900.0
2010-06-03 11:20:00,29.71,29.74,29.68,29.69,33600.0,29.71,29.74,29.68,29.69,33600.0
2010-06-03 11:25:00,29.7,29.71,29.63,29.65,28400.0,29.7,29.71,29.63,29.65,28400.0
2010-06-03 11:30:00,29.66,29.67,29.62,29.65,22900.0,29.66,29.67,29.62,29.65,22900.0
2010-06-03 11:35:00,29.66,29.74,29.66,29.73,39200.0,29.66,29.74,29.66,29.73,39200.0
2010-06-03 11:40:00,29.74,29.8,29.72,29.79,47900.0,29.74,29.8,29.72,29.79,47900.0
2010-06-03 11:45:00,29.79,29.86,29.78,29.82,91200.0,29.79,29.86,29.78,29.82,91200.0
2010-06-03 11:50:00,29.82,29.83,29.79,29.81,57700.0,29.82,29.83,29.79,29.81,57700.0
2010-06-03 11:55:00,29.8,29.82,29.79,29.8,74500.0,29.8,29.82,29.79,29.8,74500.0
2010-06-03 12:00:00,29.8,29.82,29.77,29.77,30500.0,29.8,29.82,29.77,29.77,30500.0
2010-06-03 12:05:00,29.77,29.78,29.68,29.73,51200.0,29.77,29.78,29.68,29.73,51200.0
2010-06-03 12:10:00,29.72,29.76,29.66,29.74,30100.0,29.72,29.76,29.66,29.74,30100.0
2010-06-03 12:15:00,29.73,29.75,29.66,29.69,36200.0,29.73,29.75,29.66,29.69,36200.0
2010-06-03 12:20:00,29.7,29.7,29.56,29.6,51600.0,29.7,29.7,29.56,29.6,51600.0
2010-06-03 12:25:00,29.59,29.63,29.52,29.62,27200.0,29.59,29.63,29.52,29.62,27200.0
2010-06-03 12:30:00,29.62,29.64,29.56,29.62,38900.0,29.62,29.64,29.56,29.62,38900.0
2010-06-03 12:35:00,29.62,29.72,29.61,29.7,41500.0,29.62,29.72,29.61,29.7,41500.0
2010-06-03 12:40:00,29.7,29.72,29.69,29.7,17500.0,29.7,29.72,29.69,29.7,17500.0
2010-06-03 12:45:00,29.7,29.76,29.7,29.72,26000.0,29.7,29.76,29.7,29.72,26000.0
2010-06-03 12:50:00,29.73,29.76,29.67,29.69,27400.0,29.73,29.76,29.67,29.69,27400.0
2010-06-03 12:55:00,29.69,29.75,29.69,29.75,24800.0,29.69,29.75,29.69,29.75,24800.0
2010-06-03 13:00:00,29.76,29.82,29.75,29.81,104600.0,29.76,29.82,29.75,29.81,104600.0
2010-06-03 13:05:00,29.81,29.85,29.8,29.82,9900.0,29.81,29.85,29.8,29.82,9900.0
2010-06-03 13:10:00,29.82,29.82,29.78,29.78,17000.0,29.82,29.82,29.78,29.78,17000.0
2010-06-03 13:15:00,29.78,29.8,29.75,29.76,24800.0,29.78,29.8,29.75,29.76,24800.0
2010-06-03 13:20:00,29.76,29.76,29.74,29.75,4800.0,29.76,29.76,29.74,29.75,4800.0
2010-06-03 13:25:00,29.75,29.75,29.67,29.7,11800.0,29.75,29.75,29.67,29.7,11800.0
2010-06-03 13:30:00,29.73,29.77,29.73,29.74,13500.0,29.73,29.77,29.73,29.74,13500.0
2010-06-03 13:35:00,29.74,29.77,29.68,29.77,18400.0,29.74,29.77,29.68,29.77,18400.0
2010-06-03 13:40:00,29.78,29.85,29.78,29.85,24300.0,29.78,29.85,29.78,29.85,24300.0
2010-06-03 13:45:00,29.85,29.86,29.83,29.84,26800.0,29.85,29.86,29.83,29.84,26800.0
2010-06-03 13:50:00,29.83,29.85,29.8,29.83,47700.0,29.83,29.85,29.8,29.83,47700.0
2010-06-03 13:55:00,29.84,29.87,29.82,29.83,37100.0,29.84,29.87,29.82,29.83,37100.0
2010-06-03 14:00:00,29.83,29.85,29.81,29.81,25100.0,29.83,29.85,29.81,29.81,25100.0
2010-06-03 14:05:00,29.81,29.83,29.76,29.83,29900.0,29.81,29.83,29.76,29.83,29900.0
2010-06-03 14:10:00,29.83,29.93,29.82,29.87,37400.0,29.83,29.93,29.82,29.87,37400.0
2010-06-03 14:15:00,29.87,29.91,29.7,29.86,53000.0,29.87,29.91,29.7,29.86,53000.0
2010-06-03 14:20:00,29.87,29.92,29.85,29.87,39300.0,29.87,29.92,29.85,29.87,39300.0
2010-06-03 14:25:00,29.87,29.91,29.83,29.83,29100.0,29.87,29.91,29.83,29.83,29100.0
2010-06-03 14:30:00,29.83,29.89,29.82,29.88,24200.0,29.83,29.89,29.82,29.88,24200.0
2010-06-03 14:35:00,29.89,29.97,29.87,29.93,29600.0,29.89,29.97,29.87,29.93,29600.0
2010-06-03 14:40:00,29.93,29.97,29.92,29.96,22100.0,29.93,29.97,29.92,29.96,22100.0
2010-06-03 14:45:00,29.95,29.96,29.87,29.87,30300.0,29.95,29.96,29.87,29.87,30300.0
2010-06-03 14:50:00,29.88,29.92,29.87,29.91,28900.0,29.88,29.92,29.87,29.91,28900.0
2010-06-03 14:55:00,29.91,29.92,29.86,29.91,24800.0,29.91,29.92,29.86,29.91,24800.0
2010-06-03 15:00:00,29.91,29.94,29.9,29.91,31300.0,29.91,29.94,29.9,29.91,31300.0
2010-06-03 15:05:00,29.91,29.92,29.85,29.88,33100.0,29.91,29.92,29.85,29.88,33100.0
2010-06-03 15:10:00,29.88,29.89,29.81,29.87,32500.0,29.88,29.89,29.81,29.87,32500.0
2010-06-03 15:15:00,29.86,29.86,29.8,29.82,65300.0,29.86,29.86,29.8,29.82,65300.0
2010-06-03 15:20:00,29.83,29.88,29.82,29.87,35600.0,29.83,29.88,29.82,29.87,35600.0
2010-06-03 15:25:00,29.87,30.02,29.87,30.02,38700.0,29.87,30.02,29.87,30.02,38700.0
2010-06-03 15:30:00,30.01,30.02,29.94,29.96,49200.0,30.01,30.02,29.94,29.96,49200.0
2010-06-03 15:35:00,29.96,30.02,29.95,29.99,89800.0,29.96,30.02,29.95,29.99,89800.0
2010-06-03 15:40:00,29.99,30.01,29.97,30.0,67800.0,29.99,30.01,29.97,30.0,67800.0
2010-06-03 15:45:00,30.0,30.0,29.92,29.93,126400.0,30.0,30.0,29.92,29.93,126400.0
2010-06-03 15:50:00,29.93,29.95,29.89,29.91,193400.0,29.93,29.95,29.89,29.91,193400.0
2010-06-03 15:55:00,29.92,29.98,29.91,29.98,295900.0,29.92,29.98,29.91,29.98,295900.0
2010-06-04 09:30:00,29.36,29.5,29.17,29.23,46200.0,29.36,29.5,29.17,29.23,46200.0
2010-06-04 09:35:00,29.25,29.3,29.19,29.19,36800.0,29.25,29.3,29.19,29.19,36800.0
2010-06-04 09:40:00,29.19,29.29,29.19,29.22,33900.0,29.19,29.29,29.19,29.22,33900.0
2010-06-04 09:45:00,29.19,29.21,29.16,29.19,174900.0,29.19,29.21,29.16,29.19,174900.0
2010-06-04 09:50:00,29.18,29.32,29.18,29.27,56600.0,29.18,29.32,29.18,29.27,56600.0
2010-06-04 09:55:00,29.28,29.31,29.24,29.25,33100.0,29.28,29.31,29.24,29.25,33100.0
2010-06-04 10:00:00,29.24,29.26,29.17,29.2,74600.0,29.24,29.26,29.17,29.2,74600.0
2010-06-04 10:05:00,29.21,29.38,29.21,29.38,149400.0,29.21,29.38,29.21,29.38,149400.0
2010-06-04 10:10:00,29.38,29.43,29.31,29.38,71800.0,29.38,29.43,29.31,29.38,71800.0
2010-06-04 10:15:00,29.38,29.38,29.3,29.36,85400.0,29.38,29.38,29.3,29.36,85400.0
2010-06-04 10:20:00,29.36,29.36,29.25,29.3,54400.0,29.36,29.36,29.25,29.3,54400.0
2010-06-04 10:25:00,29.3,29.33,29.25,29.28,47700.0,29.3,29.33,29.25,29.28,47700.0
2010-06-04 10:30:00,29.27,29.29,29.21,29.23,43600.0,29.27,29.29,29.21,29.23,43600.0
2010-06-04 10:35:00,29.21,29.28,29.2,29.28,32100.0,29.21,29.28,29.2,29.28,32100.0
2010-06-04 10:40:00,29.28,29.3,29.22,29.23,43500.0,29.28,29.3,29.22,29.23,43500.0
2010-06-04 10:45:00,29.24,29.24,29.17,29.19,35100.0,29.24,29.24,29.17,29.19,35100.0
2010-06-04 10:50:00,29.18,29.18,29.01,29.04,41400.0,29.18,29.18,29.01,29.04,41400.0
2010-06-04 10:55:00,29.05,29.09,29.02,29.03,37400.0,29.05,29.09,29.02,29.03,37400.0
2010-06-04 11:00:00,29.03,29.08,29.0,29.08,19000.0,29.03,29.08,29.0,29.08,19000.0
2010-06-04 11:05:00,29.09,29.15,29.08,29.13,11000.0,29.09,29.15,29.08,29.13,11000.0
2010-06-04 11:10:00,29.12,29.13,29.05,29.1,39100.0,29.12,29.13,29.05,29.1,39100.0
2010-06-04 11:15:00,29.1,29.14,29.01,29.01,30900.0,29.1,29.14,29.01,29.01,30900.0
2010-06-04 11:20:00,29.0,29.02,28.98,28.99,25800.0,29.0,29.02,28.98,28.99,25800.0
2010-06-04 11:25:00,28.99,29.0,28.98,28.99,23000.0,28.99,29.0,28.98,28.99,23000.0
2010-06-04 11:30:00,28.99,29.04,28.98,29.0,183200.0,28.99,29.04,28.98,29.0,183200.0
2010-06-04 11:35:00,29.0,29.08,28.97,29.08,53400.0,29.0,29.08,28.97,29.08,53400.0
2010-06-04 11:40:00,29.07,29.11,29.03,29.07,23200.0,29.07,29.11,29.03,29.07,23200.0
2010-06-04 11:45:00,29.06,29.12,29.05,29.09,31300.0,29.06,29.12,29.05,29.09,31300.0
2010-06-04 11:50:00,29.09,29.1,29.03,29.03,16000.0,29.09,29.1,29.03,29.03,16000.0
2010-06-04 11:55:00,29.03,29.05,29.0,29.01,26400.0,29.03,29.05,29.0,29.01,26400.0
2010-06-04 12:00:00,29.0,29.0,28.87,28.89,33700.0,29.0,29.0,28.87,28.89,33700.0
2010-06-04 12:05:00,28.89,28.89,28.78,28.82,41500.0,28.89,28.89,28.78,28.82,41500.0
2010-06-04 12:10:00,28.82,28.86,28.8,28.86,39600.0,28.82,28.86,28.8,28.86,39600.0
2010-06-04 12:15:00,28.86,28.88,28.81,28.81,29200.0,28.86,28.88,28.81,28.81,29200.0
2010-06-04 12:20:00,28.8,28.86,28.8,28.85,9100.0,28.8,28.86,28.8,28.85,9100.0
2010-06-04 12:25:00,28.86,28.86,28.82,28.82,43900.0,28.86,28.86,28.82,28.82,43900.0
2010-06-04 12:30:00,28.82,28.82,28.72,28.73,28800.0,28.82,28.82,28.72,28.73,28800.0
2010-06-04 12:35:00,28.72,28.76,28.72,28.74,19100.0,28.72,28.76,28.72,28.74,19100.0
2010-06-04 12:40:00,28.75,28.75,28.64,28.65,35900.0,28.75,28.75,28.64,28.65,35900.0
2010-06-04 12:45:00,28.65,28.69,28.65,28.68,35100.0,28.65,28.69,28.65,28.68,35100.0
2010-06-04 12:50:00,28.69,28.76,28.69,28.75,31100.0,28.69,28.76,28.69,28.75,31100.0
2010-06-04 12:55:00,28.75,28.76,28.72,28.73,23800.0,28.75,28.76,28.72,28.73,23800.0
2010-06-04 13:00:00,28.74,28.75,28.68,28.71,30700.0,28.74,28.75,28.68,28.71,30700.0
2010-06-04 13:05:00,28.71,28.75,28.68,28.74,14400.0,28.71,28.75,28.68,28.74,14400.0
2010-06-04 13:10:00,28.75,28.75,28.68,28.68,18700.0,28.75,28.75,28.68,28.68,18700.0
2010-06-04 13:15:00,28.68,28.68,28.59,28.6,29900.0,28.68,28.68,28.59,28.6,29900.0
2010-06-04 13:20:00,28.59,28.64,28.56,28.59,44100.0,28.59,28.64,28.56,28.59,44100.0
2010-06-04 13:25:00,28.59,28.68,28.59,28.65,17200.0,28.59,28.68,28.59,28.65,17200.0
2010-06-04 13:30:00,28.64,28.64,28.55,28.55,57000.0,28.64,28.64,28.55,28.55,57000.0
2010-06-04 13:35:00,28.55,28.58,28.48,28.48,26000.0,28.55,28.58,28.48,28.48,26000.0
2010-06-04 13:40:00,28.47,28.51,28.44,28.46,39800.0,28.47,28.51,28.44,28.46,39800.0
2010-06-04 13:45:00,28.46,28.49,28.43,28.45,33000.0,28.46,28.49,28.43,28.45,33000.0
2010-06-04 13:50:00,28.45,28.47,28.39,28.41,36200.0,28.45,28.47,28.39,28.41,36200.0
2010-06-04 13:55:00,28.41,28.44,28.37,28.39,29900.0,28.41,28.44,28.37,28.39,29900.0
2010-06-04 14:00:00,28.39,28.46,28.39,28.43,35600.0,28.39,28.46,28.39,28.43,35600.0
2010-06-04 14:05:00,28.43,28.44,28.32,28.32,52500.0,28.43,28.44,28.32,28.32,52500.0
2010-06-04 14:10:00,28.32,28.37,28.31,28.37,18900.0,28.32,28.37,28.31,28.37,18900.0
2010-06-04 14:15:00,28.38,28.42,28.32,28.34,28200.0,28.38,28.42,28.32,28.34,28200.0
2010-06-04 14:20:00,28.34,28.44,28.33,28.41,19700.0,28.34,28.44,28.33,28.41,19700.0
2010-06-04 14:25:00,28.4,28.4,28.3,28.34,49900.0,28.4,28.4,28.3,28.34,49900.0
2010-06-04 14:30:00,28.34,28.38,28.31,28.34,29300.0,28.34,28.38,28.31,28.34,29300.0
2010-06-04 14:35:00,28.34,28.34,28.24,28.25,76600.0,28.34,28.34,28.24,28.25,76600.0
2010-06-04 14:40:00,28.25,28.26,28.21,28.22,67800.0,28.25,28.26,28.21,28.22,67800.0
2010-06-04 14:45:00,28.21,28.25,28.11,28.11,151100.0,28.21,28.25,28.11,28.11,151100.0
2010-06-04 14:50:00,28.11,28.14,28.02,28.09,120900.0,28.11,28.14,28.02,28.09,120900.0
2010-06-04 14:55:00,28.1,28.1,28.0,28.02,130800.0,28.1,28.1,28.0,28.02,130800.0
2010-06-04 15:00:00,28.02,28.16,28.02,28.15,139100.0,28.02,28.16,28.02,28.15,139100.0
2010-06-04 15:05:00,28.15,28.19,28.1,28.16,215700.0,28.15,28.19,28.1,28.16,215700.0
2010-06-04 15:10:00,28.16,28.17,28.12,28.12,94400.0,28.16,28.17,28.12,28.12,94400.0
2010-06-04 15:15:00,28.12,28.15,28.03,28.1,141900.0,28.12,28.15,28.03,28.1,141900.0
2010-06-04 15:20:00,28.1,28.12,28.04,28.07,108500.0,28.1,28.12,28.04,28.07,108500.0
2010-06-04 15:25:00,28.07,28.08,28.02,28.03,102300.0,28.07,28.08,28.02,28.03,102300.0
2010-06-04 15:30:00,28.03,28.09,27.98,27.99,199200.0,28.03,28.09,27.98,27.99,199200.0
2010-06-04 15:35:00,28.0,28.04,27.97,27.99,131600.0,28.0,28.04,27.97,27.99,131600.0
2010-06-04 15:40:00,27.99,28.01,27.82,27.9,148200.0,27.99,28.01,27.82,27.9,148200.0
2010-06-04 15:45:00,27.9,28.02,27.9,27.99,304600.0,27.9,28.02,27.9,27.99,304600.0
2010-06-04 15:50:00,27.99,27.99,27.79,27.86,377800.0,27.99,27.99,27.79,27.86,377800.0
2010-06-04 15:55:00,27.85,27.96,27.85,27.92,320900.0,27.85,27.96,27.85,27.92,320900.0
2010-06-07 09:30:00,27.5,27.73,27.34,27.45,129900.0,27.5,27.73,27.34,27.45,129900.0
2010-06-07 09:35:00,27.44,27.46,27.33,27.44,87900.0,27.44,27.46,27.33,27.44,87900.0
2010-06-07 09:40:00,27.43,27.48,27.34,27.36,62600.0,27.43,27.48,27.34,27.36,62600.0
2010-06-07 09:45:00,27.36,27.45,27.26,27.45,163200.0,27.36,27.45,27.26,27.45,163200.0
2010-06-07 09:50:00,27.46,27.55,27.42,27.5,134500.0,27.46,27.55,27.42,27.5,134500.0
2010-06-07 09:55:00,27.5,27.55,27.44,27.45,100800.0,27.5,27.55,27.44,27.45,100800.0
2010-06-07 10:00:00,27.45,27.46,27.39,27.43,95100.0,27.45,27.46,27.39,27.43,95100.0
2010-06-07 10:05:00,27.43,27.51,27.39,27.49,83600.0,27.43,27.51,27.39,27.49,83600.0
2010-06-07 10:10:00,27.49,27.57,27.46,27.54,118100.0,27.49,27.57,27.46,27.54,118100.0
2010-06-07 10:15:00,27.55,27.59,27.51,27.55,93400.0,27.55,27.59,27.51,27.55,93400.0
2010-06-07 10:20:00,27.55,27.58,27.49,27.58,89800.0,27.55,27.58,27.49,27.58,89800.0
2010-06-07 10:25:00,27.58,27.6,27.47,27.48,64900.0,27.58,27.6,27.47,27.48,64900.0
2010-06-07 10:30:00,27.48,27.49,27.37,27.38,72800.0,27.48,27.49,27.37,27.38,72800.0
2010-06-07 10:35:00,27.37,27.42,27.35,27.35,81800.0,27.37,27.42,27.35,27.35,81800.0
2010-06-07 10:40:00,27.35,27.45,27.35,27.39,68100.0,27.35,27.45,27.35,27.39,68100.0
2010-06-07 10:45:00,27.38,27.4,27.26,27.26,89200.0,27.38,27.4,27.26,27.26,89200.0
2010-06-07 10:50:00,27.27,27.29,27.1,27.18,74900.0,27.27,27.29,27.1,27.18,74900.0
2010-06-07 10:55:00,27.17,27.17,27.04,27.05,50700.0,27.17,27.17,27.04,27.05,50700.0
2010-06-07 11:00:00,27.07,27.17,27.06,27.16,46400.0,27.07,27.17,27.06,27.16,46400.0
2010-06-07 11:05:00,27.16,27.17,27.1,27.16,49600.0,27.16,27.17,27.1,27.16,49600.0
2010-06-07 11:10:00,27.16,27.2,27.11,27.11,87600.0,27.16,27.2,27.11,27.11,87600.0
2010-06-07 11:15:00,27.11,27.14,27.05,27.09,69200.0,27.11,27.14,27.05,27.09,69200.0
2010-06-07 11:20:00,27.1,27.12,27.05,27.07,36600.0,27.1,27.12,27.05,27.07,36600.0
2010-06-07 11:25:00,27.07,27.16,27.06,27.14,65000.0,27.07,27.16,27.06,27.14,65000.0
2010-06-07 11:30:00,27.14,27.19,27.11,27.18,33300.0,27.14,27.19,27.11,27.18,33300.0
2010-06-07 11:35:00,27.18,27.26,27.17,27.22,33500.0,27.18,27.26,27.17,27.22,33500.0
2010-06-07 11:40:00,27.22,27.31,27.21,27.29,55400.0,27.22,27.31,27.21,27.29,55400.0
2010-06-07 11:45:00,27.29,27.29,27.2,27.21,61900.0,27.29,27.29,27.2,27.21,61900.0
2010-06-07 11:50:00,27.21,27.28,27.2,27.24,40500.0,27.21,27.28,27.2,27.24,40500.0
2010-06-07 11:55:00,27.25,27.25,27.2,27.24,33300.0,27.25,27.25,27.2,27.24,33300.0
2010-06-07 12:00:00,27.24,27.32,27.21,27.31,49400.0,27.24,27.32,27.21,27.31,49400.0
2010-06-07 12:05:00,27.32,27.33,27.26,27.26,31100.0,27.32,27.33,27.26,27.26,31100.0
2010-06-07 12:10:00,27.27,27.29,27.22,27.22,30600.0,27.27,27.29,27.22,27.22,30600.0
2010-06-07 12:15:00,27.22,27.24,27.2,27.21,49600.0,27.22,27.24,27.2,27.21,49600.0
2010-06-07 12:20:00,27.21,27.27,27.19,27.24,43200.0,27.21,27.27,27.19,27.24,43200.0
2010-06-07 12:25:00,27.25,27.26,27.2,27.2,12800.0,27.25,27.26,27.2,27.2,12800.0
2010-06-07 12:30:00,27.2,27.22,27.2,27.21,7100.0,27.2,27.22,27.2,27.21,7100.0
2010-06-07 12:35:00,27.22,27.25,27.2,27.22,42700.0,27.22,27.25,27.2,27.22,42700.0
2010-06-07 12:40:00,27.23,27.28,27.22,27.22,47400.0,27.23,27.28,27.22,27.22,47400.0
2010-06-07 12:45:00,27.22,27.23,27.14,27.16,112400.0,27.22,27.23,27.14,27.16,112400.0
2010-06-07 12:50:00,27.16,27.21,27.13,27.14,103200.0,27.16,27.21,27.13,27.14,103200.0
2010-06-07 12:55:00,27.13,27.14,27.07,27.1,115800.0,27.13,27.14,27.07,27.1,115800.0
2010-06-07 13:00:00,27.1,27.11,27.05,27.09,23600.0,27.1,27.11,27.05,27.09,23600.0
2010-06-07 13:05:00,27.09,27.14,27.08,27.13,29300.0,27.09,27.14,27.08,27.13,29300.0
2010-06-07 13:10:00,27.13,27.16,27.11,27.13,18100.0,27.13,27.16,27.11,27.13,18100.0
2010-06-07 13:15:00,27.13,27.18,27.12,27.16,41500.0,27.13,27.18,27.12,27.16,41500.0
2010-06-07 13:20:00,27.17,27.19,27.15,27.16,27400.0,27.17,27.19,27.15,27.16,27400.0
2010-06-07 13:25:00,27.15,27.17,27.14,27.15,56900.0,27.15,27.17,27.14,27.15,56900.0
2010-06-07 13:30:00,27.15,27.17,27.14,27.15,97200.0,27.15,27.17,27.14,27.15,97200.0
2010-06-07 13:35:00,27.15,27.16,27.1,27.1,82000.0,27.15,27.16,27.1,27.1,82000.0
2010-06-07 13:40:00,27.1,27.12,27.08,27.1,32500.0,27.1,27.12,27.08,27.1,32500.0
2010-06-07 13:45:00,27.1,27.12,27.0,27.01,41100.0,27.1,27.12,27.0,27.01,41100.0
2010-06-07 13:50:00,27.02,27.06,27.02,27.05,29700.0,27.02,27.06,27.02,27.05,29700.0
2010-06-07 13:55:00,27.06,27.06,27.01,27.03,49100.0,27.06,27.06,27.01,27.03,49100.0
2010-06-07 14:00:00,27.04,27.08,27.01,27.04,63400.0,27.04,27.08,27.01,27.04,63400.0
2010-06-07 14:05:00,27.03,27.03,27.0,27.0,68400.0,27.03,27.03,27.0,27.0,68400.0
2010-06-07 14:10:00,27.0,27.05,27.0,27.0,117100.0,27.0,27.05,27.0,27.0,117100.0
2010-06-07 14:15:00,27.01,27.02,26.95,26.97,42600.0,27.01,27.02,26.95,26.97,42600.0
2010-06-07 14:20:00,26.97,27.01,26.91,26.92,65100.0,26.97,27.01,26.91,26.92,65100.0
2010-06-07 14:25:00,26.91,26.98,26.91,26.96,88200.0,26.91,26.98,26.91,26.96,88200.0
2010-06-07 14:30:00,26.96,26.99,26.89,26.89,123400.0,26.96,26.99,26.89,26.89,123400.0
2010-06-07 14:35:00,26.88,26.92,26.84,26.84,176300.0,26.88,26.92,26.84,26.84,176300.0
2010-06-07 14:40:00,26.83,26.87,26.83,26.84,65900.0,26.83,26.87,26.83,26.84,65900.0
2010-06-07 14:45:00,26.84,26.85,26.76,26.81,61900.0,26.84,26.85,26.76,26.81,61900.0
2010-06-07 14:50:00,26.81,26.82,26.76,26.78,57100.0,26.81,26.82,26.76,26.78,57100.0
2010-06-07 14:55:00,26.77,26.78,26.73,26.74,120900.0,26.77,26.78,26.73,26.74,120900.0
2010-06-07 15:00:00,26.74,26.81,26.73,26.8,191300.0,26.74,26.81,26.73,26.8,191300.0
2010-06-07 15:05:00,26.79,26.89,26.79,26.88,75300.0,26.79,26.89,26.79,26.88,75300.0
2010-06-07 15:10:00,26.87,26.89,26.8,26.81,82600.0,26.87,26.89,26.8,26.81,82600.0
2010-06-07 15:15:00,26.81,26.83,26.74,26.75,56700.0,26.81,26.83,26.74,26.75,56700.0
2010-06-07 15:20:00,26.75,26.75,26.62,26.63,195200.0,26.75,26.75,26.62,26.63,195200.0
2010-06-07 15:25:00,26.63,26.66,26.58,26.58,69300.0,26.63,26.66,26.58,26.58,69300.0
2010-06-07 15:30:00,26.59,26.63,26.55,26.62,87000.0,26.59,26.63,26.55,26.62,87000.0
2010-06-07 15:35:00,26.63,26.7,26.63,26.66,107900.0,26.63,26.7,26.63,26.66,107900.0
2010-06-07 15:40:00,26.67,26.67,26.56,26.6,175500.0,26.67,26.67,26.56,26.6,175500.0
2010-06-07 15:45:00,26.61,26.66,26.6,26.63,111500.0,26.61,26.66,26.6,26.63,111500.0
2010-06-07 15:50:00,26.64,26.69,26.62,26.66,164100.0,26.64,26.69,26.62,26.66,164100.0
2010-06-07 15:55:00,26.67,26.71,26.66,26.69,354600.0,26.67,26.71,26.66,26.69,354600.0
2010-06-08 09:30:00,26.69,26.89,26.54,26.69,33700.0,26.69,26.89,26.54,26.69,33700.0
2010-06-08 09:35:00,26.7,26.8,26.66,26.73,25300.0,26.7,26.8,26.66,26.73,25300.0
2010-06-08 09:40:00,26.72,26.75,26.62,26.62,25000.0,26.72,26.75,26.62,26.62,25000.0
2010-06-08 09:45:00,26.61,26.62,26.5,26.55,88700.0,26.61,26.62,26.5,26.55,88700.0
2010-06-08 09:50:00,26.54,26.54,26.33,26.38,77900.0,26.54,26.54,26.33,26.38,77900.0
2010-06-08 09:55:00,26.38,26.41,26.21,26.25,81600.0,26.38,26.41,26.21,26.25,81600.0
2010-06-08 10:00:00,26.25,26.4,26.23,26.35,91200.0,26.25,26.4,26.23,26.35,91200.0
2010-06-08 10:05:00,26.35,26.39,26.3,26.38,68200.0,26.35,26.39,26.3,26.38,68200.0
2010-06-08 10:10:00,26.39,26.39,26.27,26.33,70600.0,26.39,26.39,26.27,26.33,70600.0
2010-06-08 10:15:00,26.32,26.32,26.19,26.2,36800.0,26.32,26.32,26.19,26.2,36800.0
2010-06-08 10:20:00,26.21,26.24,26.11,26.12,115400.0,26.21,26.24,26.11,26.12,115400.0
2010-06-08 10:25:00,26.12,26.19,26.06,26.16,69500.0,26.12,26.19,26.06,26.16,69500.0
2010-06-08 10:30:00,26.16,26.2,26.1,26.1,81300.0,26.16,26.2,26.1,26.1,81300.0
2010-06-08 10:35:00,26.11,26.16,26.08,26.09,70700.0,26.11,26.16,26.08,26.09,70700.0
2010-06-08 10:40:00,26.08,26.08,25.92,25.92,98400.0,26.08,26.08,25.92,25.92,98400.0
2010-06-08 10:45:00,25.93,25.99,25.87,25.99,132700.0,25.93,25.99,25.87,25.99,132700.0
2010-06-08 10:50:00,25.98,26.02,25.91,26.02,58300.0,25.98,26.02,25.91,26.02,58300.0
2010-06-08 10:55:00,26.02,26.08,26.01,26.08,35800.0,26.02,26.08,26.01,26.08,35800.0
2010-06-08 11:00:00,26.07,26.11,26.01,26.02,118300.0,26.07,26.11,26.01,26.02,118300.0
2010-06-08 11:05:00,26.03,26.07,25.93,26.0,74700.0,26.03,26.07,25.93,26.0,74700.0
2010-06-08 11:10:00,26.0,26.04,25.88,25.92,204000.0,26.0,26.04,25.88,25.92,204000.0
2010-06-08 11:15:00,25.88,26.03,25.87,25.99,135200.0,25.88,26.03,25.87,25.99,135200.0
2010-06-08 11:20:00,25.99,26.26,25.99,26.23,91600.0,25.99,26.26,25.99,26.23,91600.0
2010-06-08 11:25:00,26.24,26.29,26.16,26.24,60600.0,26.24,26.29,26.16,26.24,60600.0
2010-06-08 11:30:00,26.23,26.28,26.2,26.25,103100.0,26.23,26.28,26.2,26.25,103100.0
2010-06-08 11:35:00,26.24,26.3,26.21,26.27,53800.0,26.24,26.3,26.21,26.27,53800.0
2010-06-08 11:40:00,26.26,26.26,26.18,26.2,34700.0,26.26,26.26,26.18,26.2,34700.0
2010-06-08 11:45:00,26.19,26.34,26.16,26.33,52100.0,26.19,26.34,26.16,26.33,52100.0
2010-06-08 11:50:00,26.34,26.4,26.32,26.34,72600.0,26.34,26.4,26.32,26.34,72600.0
2010-06-08 11:55:00,26.34,26.36,26.27,26.27,80900.0,26.34,26.36,26.27,26.27,80900.0
2010-06-08 12:00:00,26.29,26.34,26.24,26.26,86300.0,26.29,26.34,26.24,26.26,86300.0
2010-06-08 12:05:00,26.26,26.3,26.25,26.26,37400.0,26.26,26.3,26.25,26.26,37400.0
2010-06-08 12:10:00,26.27,26.29,26.22,26.24,38100.0,26.27,26.29,26.22,26.24,38100.0
2010-06-08 12:15:00,26.24,26.24,26.18,26.2,53700.0,26.24,26.24,26.18,26.2,53700.0
2010-06-08 12:20:00,26.21,26.22,26.15,26.16,104400.0,26.21,26.22,26.15,26.16,104400.0
2010-06-08 12:25:00,26.16,26.17,26.12,26.13,151100.0,26.16,26.17,26.12,26.13,151100.0
2010-06-08 12:30:00,26.12,26.15,26.11,26.14,45100.0,26.12,26.15,26.11,26.14,45100.0
2010-06-08 12:35:00,26.14,26.16,26.13,26.15,57300.0,26.14,26.16,26.13,26.15,57300.0
2010-06-08 12:40:00,26.15,26.2,26.14,26.19,88500.0,26.15,26.2,26.14,26.19,88500.0
2010-06-08 12:45:00,26.2,26.21,26.16,26.19,155600.0,26.2,26.21,26.16,26.19,155600.0
2010-06-08 12:50:00,26.19,26.25,26.18,26.24,75000.0,26.19,26.25,26.18,26.24,75000.0
2010-06-08 12:55:00,26.25,26.27,26.21,26.22,82300.0,26.25,26.27,26.21,26.22,82300.0
2010-06-08 13:00:00,26.22,26.27,26.21,26.23,85500.0,26.22,26.27,26.21,26.23,85500.0
2010-06-08 13:05:00,26.23,26.23,26.14,26.18,74100.0,26.23,26.23,26.14,26.18,74100.0
2010-06-08 13:10:00,26.18,26.19,26.15,26.16,46700.0,26.18,26.19,26.15,26.16,46700.0
2010-06-08 13:15:00,26.16,26.17,26.08,26.08,80800.0,26.16,26.17,26.08,26.08,80800.0
2010-06-08 13:20:00,26.09,26.1,26.01,26.01,88700.0,26.09,26.1,26.01,26.01,88700.0
2010-06-08 13:25:00,26.01,26.07,25.99,26.01,53000.0,26.01,26.07,25.99,26.01,53000.0
2010-06-08 13:30:00,26.0,26.04,25.94,25.95,93200.0,26.0,26.04,25.94,25.95,93200.0
2010-06-08 13:35:00,25.94,25.94,25.9,25.93,91900.0,25.94,25.94,25.9,25.93,91900.0
2010-06-08 13:40:00,25.93,25.97,25.91,25.97,54300.0,25.93,25.97,25.91,25.97,54300.0
2010-06-08 13:45:00,25.98,25.98,25.87,25.87,78400.0,25.98,25.98,25.87,25.87,78400.0
2010-06-08 13:50:00,25.88,25.89,25.8,25.81,112700.0,25.88,25.89,25.8,25.81,112700.0
2010-06-08 13:55:00,25.81,25.89,25.79,25.87,79400.0,25.81,25.89,25.79,25.87,79400.0
2010-06-08 14:00:00,25.86,25.9,25.84,25.89,151200.0,25.86,25.9,25.84,25.89,151200.0
2010-06-08 14:05:00,25.88,25.92,25.87,25.91,73400.0,25.88,25.92,25.87,25.91,73400.0
2010-06-08 14:10:00,25.9,25.94,25.89,25.94,43800.0,25.9,25.94,25.89,25.94,43800.0
2010-06-08 14:15:00,25.95,26.09,25.92,26.09,74300.0,25.95,26.09,25.92,26.09,74300.0
2010-06-08 14:20:00,26.1,26.17,26.04,26.17,89100.0,26.1,26.17,26.04,26.17,89100.0
2010-06-08 14:25:00,26.17,26.21,26.13,26.13,115500.0,26.17,26.21,26.13,26.13,115500.0
2010-06-08 14:30:00,26.13,26.19,26.12,26.14,117000.0,26.13,26.19,26.12,26.14,117000.0
2010-06-08 14:35:00,26.15,26.17,26.11,26.14,133700.0,26.15,26.17,26.11,26.14,133700.0
2010-06-08 14:40:00,26.14,26.19,26.13,26.18,101400.0,26.14,26.19,26.13,26.18,101400.0
2010-06-08 14:45:00,26.17,26.17,26.1,26.13,71500.0,26.17,26.17,26.1,26.13,71500.0
2010-06-08 14:50:00,26.14,26.14,26.01,26.02,83700.0,26.14,26.14,26.01,26.02,83700.0
2010-06-08 14:55:00,26.02,26.09,26.01,26.03,46600.0,26.02,26.09,26.01,26.03,46600.0
2010-06-08 15:00:00,26.04,26.1,26.01,26.08,56000.0,26.04,26.1,26.01,26.08,56000.0
2010-06-08 15:05:00,26.09,26.13,26.08,26.12,87000.0,26.09,26.13,26.08,26.12,87000.0
2010-06-08 15:10:00,26.11,26.13,26.01,26.01,52600.0,26.11,26.13,26.01,26.01,52600.0
2010-06-08 15:15:00,26.01,26.03,25.95,25.99,116700.0,26.01,26.03,25.95,25.99,116700.0
2010-06-08 15:20:00,26.0,26.11,25.99,26.08,48500.0,26.0,26.11,25.99,26.08,48500.0
2010-06-08 15:25:00,26.07,26.21,26.07,26.2,72000.0,26.07,26.21,26.07,26.2,72000.0
2010-06-08 15:30:00,26.2,26.22,26.13,26.14,92700.0,26.2,26.22,26.13,26.14,92700.0
2010-06-08 15:35:00,26.14,26.27,26.13,26.26,165700.0,26.14,26.27,26.13,26.26,165700.0
2010-06-08 15:40:00,26.27,26.3,26.21,26.29,199600.0,26.27,26.3,26.21,26.29,199600.0
2010-06-08 15:45:00,26.29,26.3,26.22,26.25,163500.0,26.29,26.3,26.22,26.25,163500.0
2010-06-08 15:50:00,26.25,26.35,26.25,26.26,188600.0,26.25,26.35,26.25,26.26,188600.0
2010-06-08 15:55:00,26.25,26.33,26.24,26.33,234700.0,26.25,26.33,26.24,26.33,234700.0
2010-06-09 09:30:00,26.42,26.53,26.32,26.46,57100.0,26.42,26.53,26.32,26.46,57100.0
2010-06-09 09:35:00,26.49,26.52,26.4,26.49,31200.0,26.49,26.52,26.4,26.49,31200.0
2010-06-09 09:40:00,26.48,26.5,26.36,26.36,116300.0,26.48,26.5,26.36,26.36,116300.0
2010-06-09 09:45:00,26.37,26.46,26.36,26.46,100800.0,26.37,26.46,26.36,26.46,100800.0
2010-06-09 09:50:00,26.47,26.58,26.45,26.53,86800.0,26.47,26.58,26.45,26.53,86800.0
2010-06-09 09:55:00,26.54,26.62,26.53,26.58,65100.0,26.54,26.62,26.53,26.58,65100.0
2010-06-09 10:00:00,26.58,26.62,26.49,26.56,52600.0,26.58,26.62,26.49,26.56,52600.0
2010-06-09 10:05:00,26.57,26.62,26.51,26.53,47300.0,26.57,26.62,26.51,26.53,47300.0
2010-06-09 10:10:00,26.53,26.59,26.52,26.57,56200.0,26.53,26.59,26.52,26.57,56200.0
2010-06-09 10:15:00,26.57,26.64,26.56,26.62,60100.0,26.57,26.64,26.56,26.62,60100.0
2010-06-09 10:20:00,26.63,26.68,26.63,26.66,58900.0,26.63,26.68,26.63,26.66,58900.0
2010-06-09 10:25:00,26.65,26.65,26.58,26.61,91400.0,26.65,26.65,26.58,26.61,91400.0
2010-06-09 10:30:00,26.61,26.64,26.58,26.6,56300.0,26.61,26.64,26.58,26.6,56300.0
2010-06-09 10:35:00,26.61,26.62,26.52,26.54,32800.0,26.61,26.62,26.52,26.54,32800.0
2010-06-09 10:40:00,26.53,26.67,26.49,26.67,22700.0,26.53,26.67,26.49,26.67,22700.0
2010-06-09 10:45:00,26.68,26.79,26.67,26.77,35000.0,26.68,26.79,26.67,26.77,35000.0
2010-06-09 10:50:00,26.77,26.88,26.77,26.85,74000.0,26.77,26.88,26.77,26.85,74000.0
2010-06-09 10:55:00,26.85,26.94,26.81,26.94,114300.0,26.85,26.94,26.81,26.94,114300.0
2010-06-09 11:00:00,26.93,27.06,26.91,27.05,257800.0,26.93,27.06,26.91,27.05,257800.0
2010-06-09 11:05:00,27.06,27.18,27.06,27.17,92100.0,27.06,27.18,27.06,27.17,92100.0
2010-06-09 11:10:00,27.17,27.23,27.13,27.13,76600.0,27.17,27.23,27.13,27.13,76600.0
2010-06-09 11:15:00,27.14,27.2,27.12,27.18,82600.0,27.14,27.2,27.12,27.18,82600.0
2010-06-09 11:20:00,27.18,27.28,27.18,27.25,43400.0,27.18,27.28,27.18,27.25,43400.0
2010-06-09 11:25:00,27.25,27.43,27.24,27.36,75700.0,27.25,27.43,27.24,27.36,75700.0
2010-06-09 11:30:00,27.36,27.44,27.33,27.39,115900.0,27.36,27.44,27.33,27.39,115900.0
2010-06-09 11:35:00,27.38,27.4,27.34,27.37,36700.0,27.38,27.4,27.34,27.37,36700.0
2010-06-09 11:40:00,27.36,27.42,27.35,27.35,77000.0,27.36,27.42,27.35,27.35,77000.0
2010-06-09 11:45:00,27.35,27.39,27.3,27.31,34600.0,27.35,27.39,27.3,27.31,34600.0
2010-06-09 11:50:00,27.31,27.39,27.29,27.38,133600.0,27.31,27.39,27.29,27.38,133600.0
2010-06-09 11:55:00,27.38,27.41,27.36,27.38,33200.0,27.38,27.41,27.36,27.38,33200.0
2010-06-09 12:00:00,27.39,27.39,27.33,27.34,27600.0,27.39,27.39,27.33,27.34,27600.0
2010-06-09 12:05:00,27.33,27.33,27.28,27.28,42700.0,27.33,27.33,27.28,27.28,42700.0
2010-06-09 12:10:00,27.28,27.28,27.2,27.22,55500.0,27.28,27.28,27.2,27.22,55500.0
2010-06-09 12:15:00,27.22,27.24,27.22,27.23,8700.0,27.22,27.24,27.22,27.23,8700.0
2010-06-09 12:20:00,27.23,27.26,27.21,27.21,34300.0,27.23,27.26,27.21,27.21,34300.0
2010-06-09 12:25:00,27.22,27.24,27.2,27.2,29600.0,27.22,27.24,27.2,27.2,29600.0
2010-06-09 12:30:00,27.2,27.2,27.16,27.16,25300.0,27.2,27.2,27.16,27.16,25300.0
2010-06-09 12:35:00,27.16,27.16,27.09,27.12,64000.0,27.16,27.16,27.09,27.12,64000.0
2010-06-09 12:40:00,27.11,27.14,27.08,27.09,25100.0,27.11,27.14,27.08,27.09,25100.0
2010-06-09 12:45:00,27.09,27.15,27.08,27.14,26600.0,27.09,27.15,27.08,27.14,26600.0
2010-06-09 12:50:00,27.14,27.19,27.12,27.15,42800.0,27.14,27.19,27.12,27.15,42800.0
2010-06-09 12:55:00,27.17,27.17,27.11,27.12,20500.0,27.17,27.17,27.11,27.12,20500.0
2010-06-09 13:00:00,27.13,27.14,27.11,27.11,14300.0,27.13,27.14,27.11,27.11,14300.0
2010-06-09 13:05:00,27.12,27.15,27.11,27.11,38200.0,27.12,27.15,27.11,27.11,38200.0
2010-06-09 13:10:00,27.1,27.15,27.09,27.15,19000.0,27.1,27.15,27.09,27.15,19000.0
2010-06-09 13:15:00,27.15,27.2,27.13,27.2,23500.0,27.15,27.2,27.13,27.2,23500.0
2010-06-09 13:20:00,27.19,27.23,27.17,27.23,89200.0,27.19,27.23,27.17,27.23,89200.0
2010-06-09 13:25:00,27.23,27.24,27.17,27.18,33500.0,27.23,27.24,27.17,27.18,33500.0
2010-06-09 13:30:00,27.18,27.18,27.11,27.11,61700.0,27.18,27.18,27.11,27.11,61700.0
2010-06-09 13:35:00,27.12,27.14,27.11,27.12,16200.0,27.12,27.14,27.11,27.12,16200.0
2010-06-09 13:40:00,27.12,27.18,27.1,27.18,71300.0,27.12,27.18,27.1,27.18,71300.0
2010-06-09 13:45:00,27.19,27.24,27.19,27.19,57400.0,27.19,27.24,27.19,27.19,57400.0
2010-06-09 13:50:00,27.19,27.22,27.19,27.2,41000.0,27.19,27.22,27.19,27.2,41000.0
2010-06-09 13:55:00,27.2,27.21,27.09,27.11,74900.0,27.2,27.21,27.09,27.11,74900.0
2010-06-09 14:00:00,27.12,27.14,27.02,27.03,72200.0,27.12,27.14,27.02,27.03,72200.0
2010-06-09 14:05:00,27.02,27.03,26.95,26.97,52900.0,27.02,27.03,26.95,26.97,52900.0
2010-06-09 14:10:00,26.97,27.01,26.93,27.01,66300.0,26.97,27.01,26.93,27.01,66300.0
2010-06-09 14:15:00,27.02,27.05,26.97,27.0,84500.0,27.02,27.05,26.97,27.0,84500.0
2010-06-09 14:20:00,27.0,27.02,26.95,26.99,58600.0,27.0,27.02,26.95,26.99,58600.0
2010-06-09 14:25:00,26.99,27.06,26.95,27.05,47900.0,26.99,27.06,26.95,27.05,47900.0
2010-06-09 14:30:00,27.05,27.1,27.02,27.02,21900.0,27.05,27.1,27.02,27.02,21900.0
2010-06-09 14:35:00,27.02,27.1,27.02,27.06,32600.0,27.02,27.1,27.02,27.06,32600.0
2010-06-09 14:40:00,27.05,27.06,27.0,27.01,27600.0,27.05,27.06,27.0,27.01,27600.0
2010-06-09 14:45:00,27.01,27.06,26.94,26.98,42300.0,27.01,27.06,26.94,26.98,42300.0
2010-06-09 14:50:00,26.98,26.99,26.89,26.89,38700.0,26.98,26.99,26.89,26.89,38700.0
2010-06-09 14:55:00,26.89,26.91,26.77,26.79,39000.0,26.89,26.91,26.77,26.79,39000.0
2010-06-09 15:00:00,26.78,26.84,26.75,26.82,55500.0,26.78,26.84,26.75,26.82,55500.0
2010-06-09 15:05:00,26.82,26.89,26.81,26.85,67900.0,26.82,26.89,26.81,26.85,67900.0
2010-06-09 15:10:00,26.84,26.85,26.68,26.72,78700.0,26.84,26.85,26.68,26.72,78700.0
2010-06-09 15:15:00,26.72,26.73,26.54,26.57,140100.0,26.72,26.73,26.54,26.57,140100.0
2010-06-09 15:20:00,26.57,26.62,26.48,26.62,108200.0,26.57,26.62,26.48,26.62,108200.0
2010-06-09 15:25:00,26.63,26.71,26.6,26.7,166100.0,26.63,26.71,26.6,26.7,166100.0
2010-06-09 15:30:00,26.7,26.74,26.59,26.59,162600.0,26.7,26.74,26.59,26.59,162600.0
2010-06-09 15:35:00,26.59,26.65,26.5,26.53,149000.0,26.59,26.65,26.5,26.53,149000.0
2010-06-09 15:40:00,26.54,26.57,26.44,26.48,146800.0,26.54,26.57,26.44,26.48,146800.0
2010-06-09 15:45:00,26.49,26.53,26.4,26.43,149400.0,26.49,26.53,26.4,26.43,149400.0
2010-06-09 15:50:00,26.42,26.44,26.33,26.4,246900.0,26.42,26.44,26.33,26.4,246900.0
2010-06-09 15:55:00,26.4,26.46,26.36,26.45,225300.0,26.4,26.46,26.36,26.45,225300.0
2010-06-10 09:30:00,27.11,27.11,26.62,26.92,38800.0,27.11,27.11,26.62,26.92,38800.0
2010-06-10 09:35:00,26.92,26.92,26.7,26.71,39700.0,26.92,26.92,26.7,26.71,39700.0
2010-06-10 09:40:00,26.71,26.75,26.64,26.66,39600.0,26.71,26.75,26.64,26.66,39600.0
2010-06-10 09:45:00,26.68,26.78,26.67,26.76,30900.0,26.68,26.78,26.67,26.76,30900.0
2010-06-10 09:50:00,26.76,26.95,26.76,26.92,63500.0,26.76,26.95,26.76,26.92,63500.0
2010-06-10 09:55:00,26.93,27.04,26.91,27.04,52100.0,26.93,27.04,26.91,27.04,52100.0
2010-06-10 10:00:00,27.04,27.14,27.03,27.07,58100.0,27.04,27.14,27.03,27.07,58100.0
2010-06-10 10:05:00,27.07,27.1,26.94,26.95,37100.0,27.07,27.1,26.94,26.95,37100.0
2010-06-10 10:10:00,26.94,26.99,26.89,26.99,53400.0,26.94,26.99,26.89,26.99,53400.0
2010-06-10 10:15:00,26.99,27.04,26.95,27.02,35100.0,26.99,27.04,26.95,27.02,35100.0
2010-06-10 10:20:00,27.03,27.03,26.89,26.92,69700.0,27.03,27.03,26.89,26.92,69700.0
2010-06-10 10:25:00,26.92,26.94,26.84,26.93,32600.0,26.92,26.94,26.84,26.93,32600.0
2010-06-10 10:30:00,26.94,27.02,26.94,27.01,27300.0,26.94,27.02,26.94,27.01,27300.0
2010-06-10 10:35:00,27.01,27.08,26.97,26.99,76300.0,27.01,27.08,26.97,26.99,76300.0
2010-06-10 10:40:00,26.99,27.04,26.97,27.01,51800.0,26.99,27.04,26.97,27.01,51800.0
2010-06-10 10:45:00,27.0,27.0,26.9,26.95,75500.0,27.0,27.0,26.9,26.95,75500.0
2010-06-10 10:50:00,26.95,26.96,26.91,26.96,31600.0,26.95,26.96,26.91,26.96,31600.0
2010-06-10 10:55:00,26.96,26.97,26.89,26.95,40500.0,26.96,26.97,26.89,26.95,40500.0
2010-06-10 11:00:00,26.95,27.06,26.95,27.03,36000.0,26.95,27.06,26.95,27.03,36000.0
2010-06-10 11:05:00,27.04,27.05,26.95,26.96,14200.0,27.04,27.05,26.95,26.96,14200.0
2010-06-10 11:10:00,26.96,27.03,26.96,27.0,13700.0,26.96,27.03,26.96,27.0,13700.0
2010-06-10 11:15:00,27.0,27.04,27.0,27.01,25600.0,27.0,27.04,27.0,27.01,25600.0
2010-06-10 11:20:00,27.02,27.02,26.96,27.0,23000.0,27.02,27.02,26.96,27.0,23000.0
2010-06-10 11:25:00,27.0,27.0,26.93,26.93,21100.0,27.0,27.0,26.93,26.93,21100.0
2010-06-10 11:30:00,26.95,26.96,26.9,26.91,24800.0,26.95,26.96,26.9,26.91,24800.0
2010-06-10 11:35:00,26.9,26.92,26.85,26.91,20700.0,26.9,26.92,26.85,26.91,20700.0
2010-06-10 11:40:00,26.91,26.91,26.84,26.86,23700.0,26.91,26.91,26.84,26.86,23700.0
2010-06-10 11:45:00,26.85,26.86,26.78,26.83,22500.0,26.85,26.86,26.78,26.83,22500.0
2010-06-10 11:50:00,26.82,26.86,26.82,26.84,41100.0,26.82,26.86,26.82,26.84,41100.0
2010-06-10 11:55:00,26.84,26.89,26.84,26.87,24300.0,26.84,26.89,26.84,26.87,24300.0
2010-06-10 12:00:00,26.89,26.9,26.78,26.78,25900.0,26.89,26.9,26.78,26.78,25900.0
2010-06-10 12:05:00,26.79,26.8,26.72,26.75,29300.0,26.79,26.8,26.72,26.75,29300.0
2010-06-10 12:10:00,26.76,26.77,26.74,26.77,20000.0,26.76,26.77,26.74,26.77,20000.0
2010-06-10 12:15:00,26.76,26.86,26.76,26.8,27600.0,26.76,26.86,26.76,26.8,27600.0
2010-06-10 12:20:00,26.8,26.88,26.8,26.83,20600.0,26.8,26.88,26.8,26.83,20600.0
2010-06-10 12:25:00,26.84,26.91,26.84,26.89,23800.0,26.84,26.91,26.84,26.89,23800.0
2010-06-10 12:30:00,26.9,26.97,26.9,26.93,45200.0,26.9,26.97,26.9,26.93,45200.0
2010-06-10 12:35:00,26.93,26.95,26.86,26.91,28300.0,26.93,26.95,26.86,26.91,28300.0
2010-06-10 12:40:00,26.92,26.92,26.83,26.83,24100.0,26.92,26.92,26.83,26.83,24100.0
2010-06-10 12:45:00,26.83,26.86,26.8,26.84,20700.0,26.83,26.86,26.8,26.84,20700.0
2010-06-10 12:50:00,26.84,26.91,26.84,26.88,30100.0,26.84,26.91,26.84,26.88,30100.0
2010-06-10 12:55:00,26.89,26.9,26.85,26.9,20900.0,26.89,26.9,26.85,26.9,20900.0
2010-06-10 13:00:00,26.9,26.91,26.82,26.82,27600.0,26.9,26.91,26.82,26.82,27600.0
2010-06-10 13:05:00,26.84,26.87,26.81,26.86,34000.0,26.84,26.87,26.81,26.86,34000.0
2010-06-10 13:10:00,26.85,26.92,26.83,26.91,25200.0,26.85,26.92,26.83,26.91,25200.0
2010-06-10 13:15:00,26.91,26.92,26.83,26.89,48500.0,26.91,26.92,26.83,26.89,48500.0
2010-06-10 13:20:00,26.88,26.92,26.88,26.92,27600.0,26.88,26.92,26.88,26.92,27600.0
2010-06-10 13:25:00,26.92,27.01,26.91,26.99,37100.0,26.92,27.01,26.91,26.99,37100.0
2010-06-10 13:30:00,27.0,27.09,27.0,27.05,60100.0,27.0,27.09,27.0,27.05,60100.0
2010-06-10 13:35:00,27.05,27.11,27.03,27.07,89800.0,27.05,27.11,27.03,27.07,89800.0
2010-06-10 13:40:00,27.07,27.07,27.03,27.05,8000.0,27.07,27.07,27.03,27.05,8000.0
2010-06-10 13:45:00,27.06,27.17,27.05,27.17,42900.0,27.06,27.17,27.05,27.17,42900.0
2010-06-10 13:50:00,27.17,27.2,27.15,27.17,60600.0,27.17,27.2,27.15,27.17,60600.0
2010-06-10 13:55:00,27.17,27.19,27.15,27.18,35600.0,27.17,27.19,27.15,27.18,35600.0
2010-06-10 14:00:00,27.18,27.19,27.16,27.17,23700.0,27.18,27.19,27.16,27.17,23700.0
2010-06-10 14:05:00,27.17,27.17,27.03,27.05,59500.0,27.17,27.17,27.03,27.05,59500.0
2010-06-10 14:10:00,27.06,27.08,27.05,27.06,27500.0,27.06,27.08,27.05,27.06,27500.0
2010-06-10 14:15:00,27.07,27.14,27.07,27.13,43700.0,27.07,27.14,27.07,27.13,43700.0
2010-06-10 14:20:00,27.13,27.21,27.13,27.19,46900.0,27.13,27.21,27.13,27.19,46900.0
2010-06-10 14:25:00,27.19,27.24,27.19,27.21,19500.0,27.19,27.24,27.19,27.21,19500.0
2010-06-10 14:30:00,27.22,27.28,27.22,27.26,32000.0,27.22,27.28,27.22,27.26,32000.0
2010-06-10 14:35:00,27.26,27.35,27.26,27.31,60700.0,27.26,27.35,27.26,27.31,60700.0
2010-06-10 14:40:00,27.31,27.43,27.3,27.41,39000.0,27.31,27.43,27.3,27.41,39000.0
2010-06-10 14:45:00,27.42,27.45,27.38,27.43,66300.0,27.42,27.45,27.38,27.43,66300.0
2010-06-10 14:50:00,27.43,27.43,27.34,27.39,42900.0,27.43,27.43,27.34,27.39,42900.0
2010-06-10 14:55:00,27.39,27.39,27.33,27.33,38900.0,27.39,27.39,27.33,27.33,38900.0
2010-06-10 15:00:00,27.34,27.39,27.3,27.3,42000.0,27.34,27.39,27.3,27.3,42000.0
2010-06-10 15:05:00,27.3,27.39,27.3,27.38,63400.0,27.3,27.39,27.3,27.38,63400.0
2010-06-10 15:10:00,27.37,27.38,27.3,27.3,39300.0,27.37,27.38,27.3,27.3,39300.0
2010-06-10 15:15:00,27.31,27.42,27.29,27.41,48400.0,27.31,27.42,27.29,27.41,48400.0
2010-06-10 15:20:00,27.41,27.45,27.4,27.42,52100.0,27.41,27.45,27.4,27.42,52100.0
2010-06-10 15:25:00,27.42,27.42,27.38,27.38,35800.0,27.42,27.42,27.38,27.38,35800.0
2010-06-10 15:30:00,27.39,27.43,27.35,27.36,67100.0,27.39,27.43,27.35,27.36,67100.0
2010-06-10 15:35:00,27.37,27.37,27.31,27.31,66900.0,27.37,27.37,27.31,27.31,66900.0
2010-06-10 15:40:00,27.31,27.41,27.31,27.4,77900.0,27.31,27.41,27.31,27.4,77900.0
2010-06-10 15:45:00,27.4,27.4,27.35,27.38,70100.0,27.4,27.4,27.35,27.38,70100.0
2010-06-10 15:50:00,27.37,27.44,27.35,27.42,154400.0,27.37,27.44,27.35,27.42,154400.0
2010-06-10 15:55:00,27.41,27.45,27.39,27.4,255000.0,27.41,27.45,27.39,27.4,255000.0
2010-06-11 09:30:00,27.01,27.18,27.01,27.07,20400.0,27.01,27.18,27.01,27.07,20400.0
2010-06-11 09:35:00,27.07,27.16,27.03,27.05,28000.0,27.07,27.16,27.03,27.05,28000.0
2010-06-11 09:40:00,27.06,27.09,27.02,27.03,49700.0,27.06,27.09,27.02,27.03,49700.0
2010-06-11 09:45:00,27.04,27.07,26.9,26.93,55900.0,27.04,27.07,26.9,26.93,55900.0
2010-06-11 09:50:00,26.95,27.02,26.95,26.99,32800.0,26.95,27.02,26.95,26.99,32800.0
2010-06-11 09:55:00,27.0,27.12,26.99,27.1,45600.0,27.0,27.12,26.99,27.1,45600.0
2010-06-11 10:00:00,27.1,27.12,27.01,27.08,33800.0,27.1,27.12,27.01,27.08,33800.0
2010-06-11 10:05:00,27.09,27.24,27.05,27.19,55800.0,27.09,27.24,27.05,27.19,55800.0
2010-06-11 10:10:00,27.19,27.3,27.19,27.26,35400.0,27.19,27.3,27.19,27.26,35400.0
2010-06-11 10:15:00,27.26,27.31,27.23,27.31,10500.0,27.26,27.31,27.23,27.31,10500.0
2010-06-11 10:20:00,27.3,27.37,27.26,27.32,38200.0,27.3,27.37,27.26,27.32,38200.0
2010-06-11 10:25:00,27.31,27.31,27.2,27.23,13800.0,27.31,27.31,27.2,27.23,13800.0
2010-06-11 10:30:00,27.24,27.29,27.21,27.23,16900.0,27.24,27.29,27.21,27.23,16900.0
2010-06-11 10:35:00,27.23,27.26,27.21,27.23,11700.0,27.23,27.26,27.21,27.23,11700.0
2010-06-11 10:40:00,27.24,27.31,27.23,27.28,10800.0,27.24,27.31,27.23,27.28,10800.0
2010-06-11 10:45:00,27.28,27.34,27.26,27.34,10700.0,27.28,27.34,27.26,27.34,10700.0
2010-06-11 10:50:00,27.34,27.35,27.15,27.17,20600.0,27.34,27.35,27.15,27.17,20600.0
2010-06-11 10:55:00,27.18,27.2,27.15,27.18,17600.0,27.18,27.2,27.15,27.18,17600.0
2010-06-11 11:00:00,27.18,27.18,27.11,27.12,11000.0,27.18,27.18,27.11,27.12,11000.0
2010-06-11 11:05:00,27.13,27.13,27.0,27.02,17800.0,27.13,27.13,27.0,27.02,17800.0
2010-06-11 11:10:00,27.01,27.07,26.98,27.03,20600.0,27.01,27.07,26.98,27.03,20600.0
2010-06-11 11:15:00,27.04,27.04,26.95,27.01,19300.0,27.04,27.04,26.95,27.01,19300.0
2010-06-11 11:20:00,27.01,27.06,26.99,27.03,13000.0,27.01,27.06,26.99,27.03,13000.0
2010-06-11 11:25:00,27.03,27.09,27.02,27.07,9100.0,27.03,27.09,27.02,27.07,9100.0
2010-06-11 11:30:00,27.06,27.17,27.06,27.17,7500.0,27.06,27.17,27.06,27.17,7500.0
2010-06-11 11:35:00,27.17,27.2,27.15,27.15,10700.0,27.17,27.2,27.15,27.15,10700.0
2010-06-11 11:40:00,27.15,27.17,27.11,27.13,8800.0,27.15,27.17,27.11,27.13,8800.0
2010-06-11 11:45:00,27.13,27.21,27.13,27.21,10500.0,27.13,27.21,27.13,27.21,10500.0
2010-06-11 11:50:00,27.22,27.3,27.22,27.28,12400.0,27.22,27.3,27.22,27.28,12400.0
2010-06-11 11:55:00,27.27,27.32,27.26,27.28,35200.0,27.27,27.32,27.26,27.28,35200.0
2010-06-11 12:00:00,27.27,27.28,27.24,27.27,92900.0,27.27,27.28,27.24,27.27,92900.0
2010-06-11 12:05:00,27.26,27.32,27.25,27.32,11000.0,27.26,27.32,27.25,27.32,11000.0
2010-06-11 12:10:00,27.33,27.35,27.3,27.33,14900.0,27.33,27.35,27.3,27.33,14900.0
2010-06-11 12:15:00,27.34,27.35,27.29,27.31,19200.0,27.34,27.35,27.29,27.31,19200.0
2010-06-11 12:20:00,27.31,27.32,27.26,27.26,26700.0,27.31,27.32,27.26,27.26,26700.0
2010-06-11 12:25:00,27.26,27.29,27.22,27.29,16100.0,27.26,27.29,27.22,27.29,16100.0
2010-06-11 12:30:00,27.3,27.31,27.25,27.3,12900.0,27.3,27.31,27.25,27.3,12900.0
2010-06-11 12:35:00,27.3,27.34,27.29,27.3,11700.0,27.3,27.34,27.29,27.3,11700.0
2010-06-11 12:40:00,27.3,27.41,27.29,27.36,15500.0,27.3,27.41,27.29,27.36,15500.0
2010-06-11 12:45:00,27.36,27.4,27.36,27.39,11600.0,27.36,27.4,27.36,27.39,11600.0
2010-06-11 12:50:00,27.38,27.39,27.34,27.35,10700.0,27.38,27.39,27.34,27.35,10700.0
2010-06-11 12:55:00,27.35,27.38,27.33,27.36,9500.0,27.35,27.38,27.33,27.36,9500.0
2010-06-11 13:00:00,27.36,27.42,27.36,27.42,13400.0,27.36,27.42,27.36,27.42,13400.0
2010-06-11 13:05:00,27.43,27.49,27.43,27.46,16000.0,27.43,27.49,27.43,27.46,16000.0
2010-06-11 13:10:00,27.46,27.51,27.44,27.49,11100.0,27.46,27.51,27.44,27.49,11100.0
2010-06-11 13:15:00,27.49,27.5,27.46,27.46,10600.0,27.49,27.5,27.46,27.46,10600.0
2010-06-11 13:20:00,27.45,27.45,27.4,27.4,9200.0,27.45,27.45,27.4,27.4,9200.0
2010-06-11 13:25:00,27.4,27.43,27.4,27.42,10400.0,27.4,27.43,27.4,27.42,10400.0
2010-06-11 13:30:00,27.42,27.45,27.38,27.39,9600.0,27.42,27.45,27.38,27.39,9600.0
2010-06-11 13:35:00,27.4,27.43,27.37,27.39,20400.0,27.4,27.43,27.37,27.39,20400.0
2010-06-11 13:40:00,27.4,27.4,27.32,27.34,15300.0,27.4,27.4,27.32,27.34,15300.0
2010-06-11 13:45:00,27.34,27.34,27.29,27.3,15900.0,27.34,27.34,27.29,27.3,15900.0
2010-06-11 13:50:00,27.29,27.3,27.27,27.3,15900.0,27.29,27.3,27.27,27.3,15900.0
2010-06-11 13:55:00,27.3,27.38,27.3,27.34,9700.0,27.3,27.38,27.3,27.34,9700.0
2010-06-11 14:00:00,27.33,27.4,27.3,27.38,23400.0,27.33,27.4,27.3,27.38,23400.0
2010-06-11 14:05:00,27.38,27.41,27.36,27.37,11800.0,27.38,27.41,27.36,27.37,11800.0
2010-06-11 14:10:00,27.37,27.38,27.31,27.31,9600.0,27.37,27.38,27.31,27.31,9600.0
2010-06-11 14:15:00,27.32,27.36,27.25,27.26,20700.0,27.32,27.36,27.25,27.26,20700.0
2010-06-11 14:20:00,27.26,27.28,27.22,27.27,15000.0,27.26,27.28,27.22,27.27,15000.0
2010-06-11 14:25:00,27.26,27.29,27.24,27.29,11100.0,27.26,27.29,27.24,27.29,11100.0
2010-06-11 14:30:00,27.3,27.33,27.29,27.31,8700.0,27.3,27.33,27.29,27.31,8700.0
2010-06-11 14:35:00,27.31,27.32,27.3,27.3,10700.0,27.31,27.32,27.3,27.3,10700.0
2010-06-11 14:40:00,27.3,27.33,27.29,27.33,19500.0,27.3,27.33,27.29,27.33,19500.0
2010-06-11 14:45:00,27.33,27.42,27.33,27.38,23700.0,27.33,27.42,27.33,27.38,23700.0
2010-06-11 14:50:00,27.38,27.41,27.35,27.35,16500.0,27.38,27.41,27.35,27.35,16500.0
2010-06-11 14:55:00,27.36,27.38,27.33,27.36,19100.0,27.36,27.38,27.33,27.36,19100.0
2010-06-11 15:00:00,27.36,27.4,27.36,27.39,13700.0,27.36,27.4,27.36,27.39,13700.0
2010-06-11 15:05:00,27.4,27.4,27.34,27.37,26700.0,27.4,27.4,27.34,27.37,26700.0
2010-06-11 15:10:00,27.37,27.39,27.36,27.37,55800.0,27.37,27.39,27.36,27.37,55800.0
2010-06-11 15:15:00,27.39,27.43,27.39,27.42,32500.0,27.39,27.43,27.39,27.42,32500.0
2010-06-11 15:20:00,27.41,27.44,27.39,27.44,48000.0,27.41,27.44,27.39,27.44,48000.0
2010-06-11 15:25:00,27.45,27.52,27.44,27.5,69500.0,27.45,27.52,27.44,27.5,69500.0
2010-06-11 15:30:00,27.48,27.52,27.47,27.5,32400.0,27.48,27.52,27.47,27.5,32400.0
2010-06-11 15:35:00,27.5,27.56,27.49,27.56,41900.0,27.5,27.56,27.49,27.56,41900.0
2010-06-11 15:40:00,27.56,27.62,27.56,27.6,104400.0,27.56,27.62,27.56,27.6,104400.0
2010-06-11 15:45:00,27.59,27.66,27.57,27.64,49800.0,27.59,27.66,27.57,27.64,49800.0
2010-06-11 15:50:00,27.64,27.64,27.56,27.62,56000.0,27.64,27.64,27.56,27.62,56000.0
2010-06-11 15:55:00,27.62,27.63,27.57,27.58,102400.0,27.62,27.63,27.57,27.58,102400.0
2010-06-14 09:30:00,27.86,27.95,27.77,27.77,78300.0,27.86,27.95,27.77,27.77,78300.0
2010-06-14 09:35:00,27.78,27.78,27.56,27.6,66600.0,27.78,27.78,27.56,27.6,66600.0
2010-06-14 09:40:00,27.59,27.69,27.59,27.64,58700.0,27.59,27.69,27.59,27.64,58700.0
2010-06-14 09:45:00,27.63,27.73,27.55,27.73,57400.0,27.63,27.73,27.55,27.73,57400.0
2010-06-14 09:50:00,27.75,27.78,27.64,27.64,46200.0,27.75,27.78,27.64,27.64,46200.0
2010-06-14 09:55:00,27.63,27.68,27.6,27.61,33700.0,27.63,27.68,27.6,27.61,33700.0
2010-06-14 10:00:00,27.6,27.71,27.6,27.66,29900.0,27.6,27.71,27.6,27.66,29900.0
2010-06-14 10:05:00,27.66,27.68,27.62,27.62,26400.0,27.66,27.68,27.62,27.62,26400.0
2010-06-14 10:10:00,27.62,27.64,27.6,27.6,49800.0,27.62,27.64,27.6,27.6,49800.0
2010-06-14 10:15:00,27.6,27.68,27.59,27.68,37200.0,27.6,27.68,27.59,27.68,37200.0
2010-06-14 10:20:00,27.68,27.69,27.66,27.66,21500.0,27.68,27.69,27.66,27.66,21500.0
2010-06-14 10:25:00,27.67,27.74,27.65,27.73,45100.0,27.67,27.74,27.65,27.73,45100.0
2010-06-14 10:30:00,27.74,27.76,27.72,27.72,32800.0,27.74,27.76,27.72,27.72,32800.0
2010-06-14 10:35:00,27.72,27.73,27.68,27.7,22400.0,27.72,27.73,27.68,27.7,22400.0
2010-06-14 10:40:00,27.7,27.72,27.65,27.65,25600.0,27.7,27.72,27.65,27.65,25600.0
2010-06-14 10:45:00,27.66,27.69,27.64,27.65,51400.0,27.66,27.69,27.64,27.65,51400.0
2010-06-14 10:50:00,27.65,27.66,27.61,27.61,38500.0,27.65,27.66,27.61,27.61,38500.0
2010-06-14 10:55:00,27.62,27.67,27.61,27.66,30400.0,27.62,27.67,27.61,27.66,30400.0
2010-06-14 11:00:00,27.67,27.67,27.6,27.65,18700.0,27.67,27.67,27.6,27.65,18700.0
2010-06-14 11:05:00,27.65,27.72,27.65,27.72,21700.0,27.65,27.72,27.65,27.72,21700.0
2010-06-14 11:10:00,27.72,27.73,27.69,27.72,13000.0,27.72,27.73,27.69,27.72,13000.0
2010-06-14 11:15:00,27.73,27.75,27.69,27.73,42000.0,27.73,27.75,27.69,27.73,42000.0
2010-06-14 11:20:00,27.73,27.81,27.73,27.78,55000.0,27.73,27.81,27.73,27.78,55000.0
2010-06-14 11:25:00,27.78,27.78,27.77,27.77,39000.0,27.78,27.78,27.77,27.77,39000.0
2010-06-14 11:30:00,27.77,27.8,27.77,27.79,33000.0,27.77,27.8,27.77,27.79,33000.0
2010-06-14 11:35:00,27.8,27.8,27.77,27.77,52000.0,27.8,27.8,27.77,27.77,52000.0
2010-06-14 11:40:00,27.77,27.87,27.77,27.84,42200.0,27.77,27.87,27.77,27.84,42200.0
2010-06-14 11:45:00,27.85,27.88,27.84,27.84,22600.0,27.85,27.88,27.84,27.84,22600.0
2010-06-14 11:50:00,27.85,27.87,27.84,27.84,23500.0,27.85,27.87,27.84,27.84,23500.0
2010-06-14 11:55:00,27.84,27.87,27.84,27.84,8000.0,27.84,27.87,27.84,27.84,8000.0
2010-06-14 12:00:00,27.84,27.88,27.84,27.84,42100.0,27.84,27.88,27.84,27.84,42100.0
2010-06-14 12:05:00,27.84,27.87,27.84,27.84,75900.0,27.84,27.87,27.84,27.84,75900.0
2010-06-14 12:10:00,27.84,27.89,27.84,27.88,50600.0,27.84,27.89,27.84,27.88,50600.0
2010-06-14 12:15:00,27.87,27.88,27.83,27.84,48100.0,27.87,27.88,27.83,27.84,48100.0
2010-06-14 12:20:00,27.85,27.86,27.83,27.85,25200.0,27.85,27.86,27.83,27.85,25200.0
2010-06-14 12:25:00,27.85,27.86,27.83,27.85,18500.0,27.85,27.86,27.83,27.85,18500.0
2010-06-14 12:30:00,27.86,27.89,27.85,27.89,14200.0,27.86,27.89,27.85,27.89,14200.0
2010-06-14 12:35:00,27.88,27.89,27.84,27.84,23000.0,27.88,27.89,27.84,27.84,23000.0
2010-06-14 12:40:00,27.82,27.85,27.82,27.85,14500.0,27.82,27.85,27.82,27.85,14500.0
2010-06-14 12:45:00,27.85,27.88,27.82,27.82,14600.0,27.85,27.88,27.82,27.82,14600.0
2010-06-14 12:50:00,27.82,27.83,27.81,27.82,13300.0,27.82,27.83,27.81,27.82,13300.0
2010-06-14 12:55:00,27.83,27.83,27.76,27.77,25300.0,27.83,27.83,27.76,27.77,25300.0
2010-06-14 13:00:00,27.76,27.8,27.75,27.78,24900.0,27.76,27.8,27.75,27.78,24900.0
2010-06-14 13:05:00,27.78,27.82,27.72,27.73,99900.0,27.78,27.82,27.72,27.73,99900.0
2010-06-14 13:10:00,27.74,27.76,27.71,27.75,42600.0,27.74,27.76,27.71,27.75,42600.0
2010-06-14 13:15:00,27.75,27.76,27.71,27.72,51100.0,27.75,27.76,27.71,27.72,51100.0
2010-06-14 13:20:00,27.73,27.76,27.71,27.75,34500.0,27.73,27.76,27.71,27.75,34500.0
2010-06-14 13:25:00,27.75,27.75,27.7,27.72,18000.0,27.75,27.75,27.7,27.72,18000.0
2010-06-14 13:30:00,27.72,27.77,27.72,27.77,9700.0,27.72,27.77,27.72,27.77,9700.0
2010-06-14 13:35:00,27.77,27.83,27.76,27.82,21100.0,27.77,27.83,27.76,27.82,21100.0
2010-06-14 13:40:00,27.81,27.83,27.81,27.83,5300.0,27.81,27.83,27.81,27.83,5300.0
2010-06-14 13:45:00,27.83,27.85,27.75,27.75,30700.0,27.83,27.85,27.75,27.75,30700.0
2010-06-14 13:50:00,27.75,27.76,27.71,27.71,23800.0,27.75,27.76,27.71,27.71,23800.0
2010-06-14 13:55:00,27.7,27.72,27.61,27.61,26300.0,27.7,27.72,27.61,27.61,26300.0
2010-06-14 14:00:00,27.6,27.66,27.59,27.62,39800.0,27.6,27.66,27.59,27.62,39800.0
2010-06-14 14:05:00,27.61,27.64,27.56,27.61,13400.0,27.61,27.64,27.56,27.61,13400.0
2010-06-14 14:10:00,27.62,27.66,27.62,27.64,20800.0,27.62,27.66,27.62,27.64,20800.0
2010-06-14 14:15:00,27.64,27.64,27.51,27.55,29400.0,27.64,27.64,27.51,27.55,29400.0
2010-06-14 14:20:00,27.54,27.61,27.52,27.6,30000.0,27.54,27.61,27.52,27.6,30000.0
2010-06-14 14:25:00,27.59,27.63,27.57,27.63,11500.0,27.59,27.63,27.57,27.63,11500.0
2010-06-14 14:30:00,27.63,27.63,27.53,27.57,31700.0,27.63,27.63,27.53,27.57,31700.0
2010-06-14 14:35:00,27.57,27.6,27.53,27.55,31900.0,27.57,27.6,27.53,27.55,31900.0
2010-06-14 14:40:00,27.54,27.61,27.53,27.6,33300.0,27.54,27.61,27.53,27.6,33300.0
2010-06-14 14:45:00,27.6,27.67,27.59,27.65,16900.0,27.6,27.67,27.59,27.65,16900.0
2010-06-14 14:50:00,27.64,27.71,27.63,27.69,21100.0,27.64,27.71,27.63,27.69,21100.0
2010-06-14 14:55:00,27.69,27.71,27.66,27.69,30600.0,27.69,27.71,27.66,27.69,30600.0
2010-06-14 15:00:00,27.69,27.71,27.61,27.62,47400.0,27.69,27.71,27.61,27.62,47400.0
2010-06-14 15:05:00,27.62,27.69,27.61,27.68,36100.0,27.62,27.69,27.61,27.68,36100.0
2010-06-14 15:10:00,27.68,27.68,27.64,27.65,20100.0,27.68,27.68,27.64,27.65,20100.0
2010-06-14 15:15:00,27.65,27.74,27.65,27.69,39500.0,27.65,27.74,27.65,27.69,39500.0
2010-06-14 15:20:00,27.69,27.69,27.6,27.61,50500.0,27.69,27.69,27.6,27.61,50500.0
2010-06-14 15:25:00,27.6,27.61,27.57,27.6,46300.0,27.6,27.61,27.57,27.6,46300.0
2010-06-14 15:30:00,27.6,27.6,27.5,27.51,62100.0,27.6,27.6,27.5,27.51,62100.0
2010-06-14 15:35:00,27.51,27.51,27.44,27.46,77400.0,27.51,27.51,27.44,27.46,77400.0
2010-06-14 15:40:00,27.46,27.53,27.43,27.52,48500.0,27.46,27.53,27.43,27.52,48500.0
2010-06-14 15:45:00,27.52,27.57,27.5,27.53,64100.0,27.52,27.57,27.5,27.53,64100.0
2010-06-14 15:50:00,27.54,27.54,27.45,27.47,93600.0,27.54,27.54,27.45,27.47,93600.0
2010-06-14 15:55:00,27.48,27.5,27.45,27.48,92600.0,27.48,27.5,27.45,27.48,92600.0
2010-06-15 09:30:00,27.58,27.71,27.45,27.55,49600.0,27.58,27.71,27.45,27.55,49600.0
2010-06-15 09:35:00,27.56,27.69,27.51,27.59,57500.0,27.56,27.69,27.51,27.59,57500.0
2010-06-15 09:40:00,27.59,27.64,27.58,27.6,41000.0,27.59,27.64,27.58,27.6,41000.0
2010-06-15 09:45:00,27.61,27.63,27.58,27.59,52400.0,27.61,27.63,27.58,27.59,52400.0
2010-06-15 09:50:00,27.6,27.76,27.6,27.73,39100.0,27.6,27.76,27.6,27.73,39100.0
2010-06-15 09:55:00,27.75,27.88,27.74,27.79,29000.0,27.75,27.88,27.74,27.79,29000.0
2010-06-15 10:00:00,27.79,27.81,27.69,27.71,36000.0,27.79,27.81,27.69,27.71,36000.0
2010-06-15 10:05:00,27.71,27.74,27.67,27.71,42700.0,27.71,27.74,27.67,27.71,42700.0
2010-06-15 10:10:00,27.7,27.72,27.62,27.65,18600.0,27.7,27.72,27.62,27.65,18600.0
2010-06-15 10:15:00,27.65,27.67,27.61,27.66,15400.0,27.65,27.67,27.61,27.66,15400.0
2010-06-15 10:20:00,27.68,27.72,27.65,27.71,17600.0,27.68,27.72,27.65,27.71,17600.0
2010-06-15 10:25:00,27.72,27.73,27.67,27.68,26400.0,27.72,27.73,27.67,27.68,26400.0
2010-06-15 10:30:00,27.69,27.7,27.63,27.64,26100.0,27.69,27.7,27.63,27.64,26100.0
2010-06-15 10:35:00,27.64,27.71,27.63,27.68,10800.0,27.64,27.71,27.63,27.68,10800.0
2010-06-15 10:40:00,27.68,27.72,27.65,27.7,18900.0,27.68,27.72,27.65,27.7,18900.0
2010-06-15 10:45:00,27.69,27.73,27.67,27.71,30500.0,27.69,27.73,27.67,27.71,30500.0
2010-06-15 10:50:00,27.72,27.72,27.67,27.71,68900.0,27.72,27.72,27.67,27.71,68900.0
2010-06-15 10:55:00,27.7,27.73,27.67,27.7,40800.0,27.7,27.73,27.67,27.7,40800.0
2010-06-15 11:00:00,27.71,27.72,27.68,27.7,30600.0,27.71,27.72,27.68,27.7,30600.0
2010-06-15 11:05:00,27.7,27.73,27.68,27.72,35300.0,27.7,27.73,27.68,27.72,35300.0
2010-06-15 11:10:00,27.72,27.73,27.68,27.7,27700.0,27.72,27.73,27.68,27.7,27700.0
2010-06-15 11:15:00,27.7,27.75,27.7,27.71,69000.0,27.7,27.75,27.7,27.71,69000.0
2010-06-15 11:20:00,27.71,27.75,27.69,27.71,53900.0,27.71,27.75,27.69,27.71,53900.0
2010-06-15 11:25:00,27.71,27.84,27.71,27.78,84300.0,27.71,27.84,27.71,27.78,84300.0
2010-06-15 11:30:00,27.78,27.79,27.76,27.78,39900.0,27.78,27.79,27.76,27.78,39900.0
2010-06-15 11:35:00,27.78,27.81,27.78,27.79,46800.0,27.78,27.81,27.78,27.79,46800.0
2010-06-15 11:40:00,27.8,27.82,27.78,27.8,26100.0,27.8,27.82,27.78,27.8,26100.0
2010-06-15 11:45:00,27.8,27.81,27.76,27.78,22300.0,27.8,27.81,27.76,27.78,22300.0
2010-06-15 11:50:00,27.78,27.99,27.78,27.96,143600.0,27.78,27.99,27.78,27.96,143600.0
2010-06-15 11:55:00,27.97,27.98,27.93,27.96,44300.0,27.97,27.98,27.93,27.96,44300.0
2010-06-15 12:00:00,27.95,28.04,27.95,28.03,109500.0,27.95,28.04,27.95,28.03,109500.0
2010-06-15 12:05:00,28.03,28.05,28.02,28.05,40200.0,28.03,28.05,28.02,28.05,40200.0
2010-06-15 12:10:00,28.04,28.11,28.04,28.1,146100.0,28.04,28.11,28.04,28.1,146100.0
2010-06-15 12:15:00,28.11,28.17,28.08,28.17,153700.0,28.11,28.17,28.08,28.17,153700.0
2010-06-15 12:20:00,28.17,28.21,28.16,28.17,61900.0,28.17,28.21,28.16,28.17,61900.0
2010-06-15 12:25:00,28.17,28.19,28.15,28.17,38800.0,28.17,28.19,28.15,28.17,38800.0
2010-06-15 12:30:00,28.17,28.2,28.17,28.19,29600.0,28.17,28.2,28.17,28.19,29600.0
2010-06-15 12:35:00,28.19,28.2,28.15,28.16,48400.0,28.19,28.2,28.15,28.16,48400.0
2010-06-15 12:40:00,28.16,28.17,28.13,28.17,36800.0,28.16,28.17,28.13,28.17,36800.0
2010-06-15 12:45:00,28.17,28.17,28.15,28.15,42900.0,28.17,28.17,28.15,28.15,42900.0
2010-06-15 12:50:00,28.16,28.18,28.16,28.18,15100.0,28.16,28.18,28.16,28.18,15100.0
2010-06-15 12:55:00,28.18,28.22,28.17,28.21,46800.0,28.18,28.22,28.17,28.21,46800.0
2010-06-15 13:00:00,28.21,28.22,28.19,28.2,29600.0,28.21,28.22,28.19,28.2,29600.0
2010-06-15 13:05:00,28.2,28.2,28.13,28.18,51600.0,28.2,28.2,28.13,28.18,51600.0
2010-06-15 13:10:00,28.17,28.26,28.15,28.26,79000.0,28.17,28.26,28.15,28.26,79000.0
2010-06-15 13:15:00,28.26,28.33,28.26,28.32,53700.0,28.26,28.33,28.26,28.32,53700.0
2010-06-15 13:20:00,28.32,28.33,28.3,28.3,54800.0,28.32,28.33,28.3,28.3,54800.0
2010-06-15 13:25:00,28.3,28.33,28.28,28.3,47600.0,28.3,28.33,28.28,28.3,47600.0
2010-06-15 13:30:00,28.3,28.32,28.29,28.31,71600.0,28.3,28.32,28.29,28.31,71600.0
2010-06-15 13:35:00,28.31,28.32,28.24,28.24,74400.0,28.31,28.32,28.24,28.24,74400.0
2010-06-15 13:40:00,28.24,28.25,28.19,28.2,50700.0,28.24,28.25,28.19,28.2,50700.0
2010-06-15 13:45:00,28.19,28.2,28.17,28.19,34600.0,28.19,28.2,28.17,28.19,34600.0
2010-06-15 13:50:00,28.2,28.21,28.19,28.2,88500.0,28.2,28.21,28.19,28.2,88500.0
2010-06-15 13:55:00,28.2,28.24,28.2,28.23,37700.0,28.2,28.24,28.2,28.23,37700.0
2010-06-15 14:00:00,28.23,28.26,28.23,28.25,112500.0,28.23,28.26,28.23,28.25,112500.0
2010-06-15 14:05:00,28.25,28.26,28.24,28.25,52500.0,28.25,28.26,28.24,28.25,52500.0
2010-06-15 14:10:00,28.25,28.26,28.24,28.24,37700.0,28.25,28.26,28.24,28.24,37700.0
2010-06-15 14:15:00,28.24,28.31,28.24,28.3,150500.0,28.24,28.31,28.24,28.3,150500.0
2010-06-15 14:20:00,28.29,28.31,28.27,28.28,94900.0,28.29,28.31,28.27,28.28,94900.0
2010-06-15 14:25:00,28.28,28.33,28.27,28.33,39200.0,28.28,28.33,28.27,28.33,39200.0
2010-06-15 14:30:00,28.32,28.34,28.32,28.34,23300.0,28.32,28.34,28.32,28.34,23300.0
2010-06-15 14:35:00,28.34,28.41,28.33,28.38,98800.0,28.34,28.41,28.33,28.38,98800.0
2010-06-15 14:40:00,28.39,28.39,28.34,28.35,84300.0,28.39,28.39,28.34,28.35,84300.0
2010-06-15 14:45:00,28.35,28.37,28.34,28.37,65600.0,28.35,28.37,28.34,28.37,65600.0
2010-06-15 14:50:00,28.37,28.42,28.36,28.38,34900.0,28.37,28.42,28.36,28.38,34900.0
2010-06-15 14:55:00,28.37,28.4,28.36,28.39,48300.0,28.37,28.4,28.36,28.39,48300.0
2010-06-15 15:00:00,28.39,28.42,28.38,28.4,145700.0,28.39,28.42,28.38,28.4,145700.0
2010-06-15 15:05:00,28.4,28.48,28.4,28.48,104300.0,28.4,28.48,28.4,28.48,104300.0
2010-06-15 15:10:00,28.47,28.5,28.46,28.46,95400.0,28.47,28.5,28.46,28.46,95400.0
2010-06-15 15:15:00,28.46,28.51,28.46,28.51,107100.0,28.46,28.51,28.46,28.51,107100.0
2010-06-15 15:20:00,28.51,28.57,28.51,28.57,76400.0,28.51,28.57,28.51,28.57,76400.0
2010-06-15 15:25:00,28.56,28.59,28.55,28.55,104600.0,28.56,28.59,28.55,28.55,104600.0
2010-06-15 15:30:00,28.55,28.56,28.49,28.49,83400.0,28.55,28.56,28.49,28.49,83400.0
2010-06-15 15:35:00,28.5,28.58,28.49,28.55,108200.0,28.5,28.58,28.49,28.55,108200.0
2010-06-15 15:40:00,28.54,28.59,28.54,28.59,111600.0,28.54,28.59,28.54,28.59,111600.0
2010-06-15 15:45:00,28.59,28.61,28.56,28.61,235100.0,28.59,28.61,28.56,28.61,235100.0
2010-06-15 15:50:00,28.62,28.68,28.61,28.68,257400.0,28.62,28.68,28.61,28.68,257400.0
2010-06-15 15:55:00,28.67,28.68,28.54,28.55,515000.0,28.67,28.68,28.54,28.55,515000.0
2010-06-16 09:30:00,28.28,28.41,28.18,28.39,25100.0,28.28,28.41,28.18,28.39,25100.0
2010-06-16 09:35:00,28.38,28.44,28.37,28.39,39900.0,28.38,28.44,28.37,28.39,39900.0
2010-06-16 09:40:00,28.38,28.45,28.36,28.42,68900.0,28.38,28.45,28.36,28.42,68900.0
2010-06-16 09:45:00,28.41,28.43,28.37,28.43,31700.0,28.41,28.43,28.37,28.43,31700.0
2010-06-16 09:50:00,28.42,28.45,28.36,28.41,54900.0,28.42,28.45,28.36,28.41,54900.0
2010-06-16 09:55:00,28.42,28.48,28.41,28.47,43900.0,28.42,28.48,28.41,28.47,43900.0
2010-06-16 10:00:00,28.48,28.48,28.4,28.4,40600.0,28.48,28.48,28.4,28.4,40600.0
2010-06-16 10:05:00,28.4,28.41,28.32,28.32,34400.0,28.4,28.41,28.32,28.32,34400.0
2010-06-16 10:10:00,28.32,28.43,28.32,28.42,29200.0,28.32,28.43,28.32,28.42,29200.0
2010-06-16 10:15:00,28.41,28.42,28.35,28.36,28300.0,28.41,28.42,28.35,28.36,28300.0
2010-06-16 10:20:00,28.36,28.36,28.31,28.32,17800.0,28.36,28.36,28.31,28.32,17800.0
2010-06-16 10:25:00,28.31,28.31,28.27,28.27,21100.0,28.31,28.31,28.27,28.27,21100.0
2010-06-16 10:30:00,28.26,28.29,28.24,28.25,28000.0,28.26,28.29,28.24,28.25,28000.0
2010-06-16 10:35:00,28.25,28.29,28.25,28.26,18900.0,28.25,28.29,28.25,28.26,18900.0
2010-06-16 10:40:00,28.26,28.37,28.26,28.36,21900.0,28.26,28.37,28.26,28.36,21900.0
2010-06-16 10:45:00,28.36,28.38,28.33,28.34,24500.0,28.36,28.38,28.33,28.34,24500.0
2010-06-16 10:50:00,28.34,28.41,28.34,28.37,29900.0,28.34,28.41,28.34,28.37,29900.0
2010-06-16 10:55:00,28.37,28.43,28.37,28.39,34200.0,28.37,28.43,28.37,28.39,34200.0
2010-06-16 11:00:00,28.39,28.39,28.3,28.34,35600.0,28.39,28.39,28.3,28.34,35600.0
2010-06-16 11:05:00,28.33,28.44,28.33,28.39,73500.0,28.33,28.44,28.33,28.39,73500.0
2010-06-16 11:10:00,28.38,28.42,28.38,28.38,32900.0,28.38,28.42,28.38,28.38,32900.0
2010-06-16 11:15:00,28.38,28.43,28.38,28.39,34000.0,28.38,28.43,28.38,28.39,34000.0
2010-06-16 11:20:00,28.39,28.42,28.37,28.4,33300.0,28.39,28.42,28.37,28.4,33300.0
2010-06-16 11:25:00,28.41,28.43,28.39,28.39,48800.0,28.41,28.43,28.39,28.39,48800.0
2010-06-16 11:30:00,28.4,28.41,28.36,28.36,22100.0,28.4,28.41,28.36,28.36,22100.0
2010-06-16 11:35:00,28.37,28.41,28.37,28.4,19500.0,28.37,28.41,28.37,28.4,19500.0
2010-06-16 11:40:00,28.4,28.43,28.37,28.4,29700.0,28.4,28.43,28.37,28.4,29700.0
2010-06-16 11:45:00,28.4,28.4,28.32,28.36,25400.0,28.4,28.4,28.32,28.36,25400.0
2010-06-16 11:50:00,28.36,28.39,28.36,28.37,26400.0,28.36,28.39,28.36,28.37,26400.0
2010-06-16 11:55:00,28.37,28.38,28.34,28.36,18000.0,28.37,28.38,28.34,28.36,18000.0
2010-06-16 12:00:00,28.37,28.46,28.36,28.45,61100.0,28.37,28.46,28.36,28.45,61100.0
2010-06-16 12:05:00,28.44,28.45,28.41,28.44,32400.0,28.44,28.45,28.41,28.44,32400.0
2010-06-16 12:10:00,28.44,28.45,28.43,28.45,30000.0,28.44,28.45,28.43,28.45,30000.0
2010-06-16 12:15:00,28.45,28.49,28.44,28.47,15200.0,28.45,28.49,28.44,28.47,15200.0
2010-06-16 12:20:00,28.46,28.49,28.46,28.47,19400.0,28.46,28.49,28.46,28.47,19400.0
2010-06-16 12:25:00,28.47,28.47,28.45,28.47,13000.0,28.47,28.47,28.45,28.47,13000.0
2010-06-16 12:30:00,28.46,28.48,28.45,28.46,12900.0,28.46,28.48,28.45,28.46,12900.0
2010-06-16 12:35:00,28.45,28.47,28.44,28.45,26100.0,28.45,28.47,28.44,28.45,26100.0
2010-06-16 12:40:00,28.44,28.44,28.4,28.42,47500.0,28.44,28.44,28.4,28.42,47500.0
2010-06-16 12:45:00,28.42,28.43,28.4,28.42,40300.0,28.42,28.43,28.4,28.42,40300.0
2010-06-16 12:50:00,28.42,28.43,28.4,28.42,52200.0,28.42,28.43,28.4,28.42,52200.0
2010-06-16 12:55:00,28.42,28.42,28.41,28.42,3700.0,28.42,28.42,28.41,28.42,3700.0
2010-06-16 13:00:00,28.42,28.42,28.38,28.4,43000.0,28.42,28.42,28.38,28.4,43000.0
2010-06-16 13:05:00,28.41,28.42,28.4,28.41,57000.0,28.41,28.42,28.4,28.41,57000.0
2010-06-16 13:10:00,28.4,28.41,28.37,28.4,17400.0,28.4,28.41,28.37,28.4,17400.0
2010-06-16 13:15:00,28.39,28.39,28.37,28.38,30600.0,28.39,28.39,28.37,28.38,30600.0
2010-06-16 13:20:00,28.39,28.45,28.38,28.45,35500.0,28.39,28.45,28.38,28.45,35500.0
2010-06-16 13:25:00,28.45,28.48,28.43,28.48,28600.0,28.45,28.48,28.43,28.48,28600.0
2010-06-16 13:30:00,28.47,28.47,28.43,28.45,17300.0,28.47,28.47,28.43,28.45,17300.0
2010-06-16 13:35:00,28.45,28.48,28.44,28.48,9700.0,28.45,28.48,28.44,28.48,9700.0
2010-06-16 13:40:00,28.47,28.47,28.44,28.46,13700.0,28.47,28.47,28.44,28.46,13700.0
2010-06-16 13:45:00,28.46,28.52,28.46,28.51,13700.0,28.46,28.52,28.46,28.51,13700.0
2010-06-16 13:50:00,28.51,28.57,28.51,28.56,16100.0,28.51,28.57,28.51,28.56,16100.0
2010-06-16 13:55:00,28.57,28.63,28.57,28.63,58700.0,28.57,28.63,28.57,28.63,58700.0
2010-06-16 14:00:00,28.63,28.68,28.62,28.65,60900.0,28.63,28.68,28.62,28.65,60900.0
2010-06-16 14:05:00,28.65,28.65,28.63,28.65,19900.0,28.65,28.65,28.63,28.65,19900.0
2010-06-16 14:10:00,28.64,28.65,28.59,28.59,17500.0,28.64,28.65,28.59,28.59,17500.0
2010-06-16 14:15:00,28.59,28.68,28.59,28.67,75300.0,28.59,28.68,28.59,28.67,75300.0
2010-06-16 14:20:00,28.68,28.68,28.62,28.62,33400.0,28.68,28.68,28.62,28.62,33400.0
2010-06-16 14:25:00,28.61,28.64,28.6,28.63,20600.0,28.61,28.64,28.6,28.63,20600.0
2010-06-16 14:30:00,28.63,28.69,28.63,28.65,41100.0,28.63,28.69,28.63,28.65,41100.0
2010-06-16 14:35:00,28.64,28.65,28.62,28.62,26800.0,28.64,28.65,28.62,28.62,26800.0
2010-06-16 14:40:00,28.61,28.64,28.57,28.63,35200.0,28.61,28.64,28.57,28.63,35200.0
2010-06-16 14:45:00,28.63,28.65,28.59,28.64,31300.0,28.63,28.65,28.59,28.64,31300.0
2010-06-16 14:50:00,28.64,28.64,28.59,28.6,49200.0,28.64,28.64,28.59,28.6,49200.0
2010-06-16 14:55:00,28.61,28.62,28.58,28.59,34200.0,28.61,28.62,28.58,28.59,34200.0
2010-06-16 15:00:00,28.58,28.58,28.49,28.52,51400.0,28.58,28.58,28.49,28.52,51400.0
2010-06-16 15:05:00,28.51,28.54,28.5,28.5,41100.0,28.51,28.54,28.5,28.5,41100.0
2010-06-16 15:10:00,28.5,28.55,28.5,28.54,16200.0,28.5,28.55,28.5,28.54,16200.0
2010-06-16 15:15:00,28.52,28.53,28.41,28.41,29600.0,28.52,28.53,28.41,28.41,29600.0
2010-06-16 15:20:00,28.42,28.43,28.37,28.38,52600.0,28.42,28.43,28.37,28.38,52600.0
2010-06-16 15:25:00,28.39,28.46,28.38,28.41,39800.0,28.39,28.46,28.38,28.41,39800.0
2010-06-16 15:30:00,28.41,28.44,28.38,28.42,67400.0,28.41,28.44,28.38,28.42,67400.0
2010-06-16 15:35:00,28.42,28.49,28.39,28.47,57400.0,28.42,28.49,28.39,28.47,57400.0
2010-06-16 15:40:00,28.48,28.5,28.42,28.46,57600.0,28.48,28.5,28.42,28.46,57600.0
2010-06-16 15:45:00,28.46,28.52,28.45,28.52,99700.0,28.46,28.52,28.45,28.52,99700.0
2010-06-16 15:50:00,28.52,28.55,28.48,28.49,318200.0,28.52,28.55,28.48,28.49,318200.0
2010-06-16 15:55:00,28.48,28.53,28.48,28.5,215800.0,28.48,28.53,28.48,28.5,215800.0
2010-06-17 09:30:00,28.58,28.61,28.56,28.61,15000.0,28.58,28.61,28.56,28.61,15000.0
2010-06-17 09:35:00,28.65,28.68,28.61,28.63,40600.0,28.65,28.68,28.61,28.63,40600.0
2010-06-17 09:40:00,28.61,28.61,28.48,28.49,16400.0,28.61,28.61,28.48,28.49,16400.0
2010-06-17 09:45:00,28.47,28.54,28.45,28.5,9900.0,28.47,28.54,28.45,28.5,9900.0
2010-06-17 09:50:00,28.49,28.54,28.48,28.51,13200.0,28.49,28.54,28.48,28.51,13200.0
2010-06-17 09:55:00,28.52,28.63,28.52,28.63,18300.0,28.52,28.63,28.52,28.63,18300.0
2010-06-17 10:00:00,28.62,28.63,28.45,28.5,63400.0,28.62,28.63,28.45,28.5,63400.0
2010-06-17 10:05:00,28.5,28.55,28.47,28.51,34400.0,28.5,28.55,28.47,28.51,34400.0
2010-06-17 10:10:00,28.51,28.51,28.35,28.43,39200.0,28.51,28.51,28.35,28.43,39200.0
2010-06-17 10:15:00,28.44,28.45,28.32,28.37,37100.0,28.44,28.45,28.32,28.37,37100.0
2010-06-17 10:20:00,28.37,28.38,28.34,28.36,16500.0,28.37,28.38,28.34,28.36,16500.0
2010-06-17 10:25:00,28.36,28.39,28.27,28.33,23500.0,28.36,28.39,28.27,28.33,23500.0
2010-06-17 10:30:00,28.33,28.34,28.26,28.33,31000.0,28.33,28.34,28.26,28.33,31000.0
2010-06-17 10:35:00,28.32,28.34,28.27,28.31,35500.0,28.32,28.34,28.27,28.31,35500.0
2010-06-17 10:40:00,28.31,28.4,28.3,28.39,39200.0,28.31,28.4,28.3,28.39,39200.0
2010-06-17 10:45:00,28.38,28.4,28.36,28.4,71900.0,28.38,28.4,28.36,28.4,71900.0
2010-06-17 10:50:00,28.4,28.41,28.35,28.39,17900.0,28.4,28.41,28.35,28.39,17900.0
2010-06-17 10:55:00,28.4,28.42,28.33,28.34,28500.0,28.4,28.42,28.33,28.34,28500.0
2010-06-17 11:00:00,28.33,28.35,28.26,28.34,24600.0,28.33,28.35,28.26,28.34,24600.0
2010-06-17 11:05:00,28.33,28.37,28.32,28.36,41600.0,28.33,28.37,28.32,28.36,41600.0
2010-06-17 11:10:00,28.37,28.41,28.34,28.39,63800.0,28.37,28.41,28.34,28.39,63800.0
2010-06-17 11:15:00,28.39,28.39,28.33,28.35,32500.0,28.39,28.39,28.33,28.35,32500.0
2010-06-17 11:20:00,28.35,28.39,28.35,28.36,25000.0,28.35,28.39,28.35,28.36,25000.0
2010-06-17 11:25:00,28.37,28.39,28.34,28.34,25500.0,28.37,28.39,28.34,28.34,25500.0
2010-06-17 11:30:00,28.35,28.38,28.34,28.38,33600.0,28.35,28.38,28.34,28.38,33600.0
2010-06-17 11:35:00,28.38,28.4,28.38,28.38,30200.0,28.38,28.4,28.38,28.38,30200.0
2010-06-17 11:40:00,28.39,28.4,28.37,28.37,27500.0,28.39,28.4,28.37,28.37,27500.0
2010-06-17 11:45:00,28.37,28.4,28.35,28.37,79200.0,28.37,28.4,28.35,28.37,79200.0
2010-06-17 11:50:00,28.37,28.44,28.37,28.44,17900.0,28.37,28.44,28.37,28.44,17900.0
2010-06-17 11:55:00,28.44,28.46,28.43,28.43,31600.0,28.44,28.46,28.43,28.43,31600.0
2010-06-17 12:00:00,28.42,28.42,28.37,28.39,27200.0,28.42,28.42,28.37,28.39,27200.0
2010-06-17 12:05:00,28.38,28.44,28.38,28.41,11500.0,28.38,28.44,28.38,28.41,11500.0
2010-06-17 12:10:00,28.41,28.44,28.4,28.41,15800.0,28.41,28.44,28.4,28.41,15800.0
2010-06-17 12:15:00,28.41,28.42,28.36,28.37,13800.0,28.41,28.42,28.36,28.37,13800.0
2010-06-17 12:20:00,28.37,28.43,28.37,28.43,11000.0,28.37,28.43,28.37,28.43,11000.0
2010-06-17 12:25:00,28.43,28.44,28.35,28.35,21700.0,28.43,28.44,28.35,28.35,21700.0
2010-06-17 12:30:00,28.36,28.4,28.35,28.38,8600.0,28.36,28.4,28.35,28.38,8600.0
2010-06-17 12:35:00,28.37,28.38,28.36,28.37,4800.0,28.37,28.38,28.36,28.37,4800.0
2010-06-17 12:40:00,28.38,28.39,28.36,28.36,19900.0,28.38,28.39,28.36,28.36,19900.0
2010-06-17 12:45:00,28.36,28.41,28.35,28.4,45100.0,28.36,28.41,28.35,28.4,45100.0
2010-06-17 12:50:00,28.4,28.47,28.39,28.44,67400.0,28.4,28.47,28.39,28.44,67400.0
2010-06-17 12:55:00,28.43,28.43,28.39,28.41,20000.0,28.43,28.43,28.39,28.41,20000.0
2010-06-17 13:00:00,28.39,28.42,28.37,28.41,65700.0,28.39,28.42,28.37,28.41,65700.0
2010-06-17 13:05:00,28.41,28.45,28.39,28.43,32700.0,28.41,28.45,28.39,28.43,32700.0
2010-06-17 13:10:00,28.44,28.44,28.39,28.42,36400.0,28.44,28.44,28.39,28.42,36400.0
2010-06-17 13:15:00,28.42,28.45,28.4,28.43,31200.0,28.42,28.45,28.4,28.43,31200.0
2010-06-17 13:20:00,28.42,28.46,28.42,28.44,21600.0,28.42,28.46,28.42,28.44,21600.0
2010-06-17 13:25:00,28.45,28.46,28.41,28.45,24900.0,28.45,28.46,28.41,28.45,24900.0
2010-06-17 13:30:00,28.45,28.46,28.43,28.43,38300.0,28.45,28.46,28.43,28.43,38300.0
2010-06-17 13:35:00,28.43,28.48,28.42,28.47,27400.0,28.43,28.48,28.42,28.47,27400.0
2010-06-17 13:40:00,28.47,28.52,28.44,28.5,15700.0,28.47,28.52,28.44,28.5,15700.0
2010-06-17 13:45:00,28.5,28.55,28.49,28.54,17100.0,28.5,28.55,28.49,28.54,17100.0
2010-06-17 13:50:00,28.54,28.56,28.52,28.56,14700.0,28.54,28.56,28.52,28.56,14700.0
2010-06-17 13:55:00,28.55,28.63,28.55,28.62,36200.0,28.55,28.63,28.55,28.62,36200.0
2010-06-17 14:00:00,28.62,28.69,28.62,28.66,58500.0,28.62,28.69,28.62,28.66,58500.0
2010-06-17 14:05:00,28.66,28.66,28.6,28.6,49500.0,28.66,28.66,28.6,28.6,49500.0
2010-06-17 14:10:00,28.59,28.62,28.55,28.56,31900.0,28.59,28.62,28.55,28.56,31900.0
2010-06-17 14:15:00,28.56,28.56,28.53,28.55,19300.0,28.56,28.56,28.53,28.55,19300.0
2010-06-17 14:20:00,28.55,28.56,28.52,28.55,33600.0,28.55,28.56,28.52,28.55,33600.0
2010-06-17 14:25:00,28.55,28.57,28.5,28.5,33600.0,28.55,28.57,28.5,28.5,33600.0
2010-06-17 14:30:00,28.5,28.52,28.48,28.49,38200.0,28.5,28.52,28.48,28.49,38200.0
2010-06-17 14:35:00,28.49,28.51,28.49,28.5,20600.0,28.49,28.51,28.49,28.5,20600.0
2010-06-17 14:40:00,28.49,28.49,28.41,28.41,24700.0,28.49,28.49,28.41,28.41,24700.0
2010-06-17 14:45:00,28.4,28.45,28.4,28.43,9800.0,28.4,28.45,28.4,28.43,9800.0
2010-06-17 14:50:00,28.43,28.46,28.42,28.43,21500.0,28.43,28.46,28.42,28.43,21500.0
2010-06-17 14:55:00,28.42,28.45,28.42,28.43,56400.0,28.42,28.45,28.42,28.43,56400.0
2010-06-17 15:00:00,28.42,28.42,28.33,28.35,41300.0,28.42,28.42,28.33,28.35,41300.0
2010-06-17 15:05:00,28.35,28.38,28.35,28.37,50000.0,28.35,28.38,28.35,28.37,50000.0
2010-06-17 15:10:00,28.38,28.43,28.34,28.34,67200.0,28.38,28.43,28.34,28.34,67200.0
2010-06-17 15:15:00,28.33,28.38,28.33,28.37,102000.0,28.33,28.38,28.33,28.37,102000.0
2010-06-17 15:20:00,28.38,28.41,28.32,28.35,77800.0,28.38,28.41,28.32,28.35,77800.0
2010-06-17 15:25:00,28.35,28.36,28.32,28.34,39000.0,28.35,28.36,28.32,28.34,39000.0
2010-06-17 15:30:00,28.34,28.46,28.34,28.44,119600.0,28.34,28.46,28.34,28.44,119600.0
2010-06-17 15:35:00,28.43,28.47,28.41,28.45,55000.0,28.43,28.47,28.41,28.45,55000.0
2010-06-17 15:40:00,28.45,28.49,28.41,28.41,67100.0,28.45,28.49,28.41,28.41,67100.0
2010-06-17 15:45:00,28.42,28.52,28.42,28.52,138400.0,28.42,28.52,28.42,28.52,138400.0
2010-06-17 15:50:00,28.53,28.56,28.51,28.51,178200.0,28.53,28.56,28.51,28.51,178200.0
2010-06-17 15:55:00,28.51,28.55,28.5,28.5,170600.0,28.51,28.55,28.5,28.5,170600.0
2010-06-18 09:30:00,28.57,28.57,28.44,28.51,601200.0,28.57,28.57,28.44,28.51,601200.0
2010-06-18 09:35:00,28.5,28.77,28.5,28.77,27000.0,28.5,28.77,28.5,28.77,27000.0
2010-06-18 09:40:00,28.78,28.84,28.71,28.78,43300.0,28.78,28.84,28.71,28.78,43300.0
2010-06-18 09:45:00,28.78,28.85,28.76,28.81,48300.0,28.78,28.85,28.76,28.81,48300.0
2010-06-18 09:50:00,28.82,28.82,28.76,28.8,46800.0,28.82,28.82,28.76,28.8,46800.0
2010-06-18 09:55:00,28.79,28.8,28.72,28.73,22500.0,28.79,28.8,28.72,28.73,22500.0
2010-06-18 10:00:00,28.74,28.77,28.74,28.74,27400.0,28.74,28.77,28.74,28.74,27400.0
2010-06-18 10:05:00,28.74,28.82,28.74,28.79,30800.0,28.74,28.82,28.74,28.79,30800.0
2010-06-18 10:10:00,28.79,28.83,28.77,28.78,23900.0,28.79,28.83,28.77,28.78,23900.0
2010-06-18 10:15:00,28.78,28.88,28.78,28.88,43800.0,28.78,28.88,28.78,28.88,43800.0
2010-06-18 10:20:00,28.87,28.87,28.83,28.87,47300.0,28.87,28.87,28.83,28.87,47300.0
2010-06-18 10:25:00,28.87,28.98,28.87,28.93,34700.0,28.87,28.98,28.87,28.93,34700.0
2010-06-18 10:30:00,28.92,29.0,28.92,28.97,39900.0,28.92,29.0,28.92,28.97,39900.0
2010-06-18 10:35:00,28.97,29.01,28.93,28.98,30200.0,28.97,29.01,28.93,28.98,30200.0
2010-06-18 10:40:00,28.97,28.99,28.88,28.91,39300.0,28.97,28.99,28.88,28.91,39300.0
2010-06-18 10:45:00,28.91,28.99,28.9,28.99,38300.0,28.91,28.99,28.9,28.99,38300.0
2010-06-18 10:50:00,29.0,29.01,28.97,29.01,38900.0,29.0,29.01,28.97,29.01,38900.0
2010-06-18 10:55:00,29.0,29.09,29.0,29.07,100100.0,29.0,29.09,29.0,29.07,100100.0
2010-06-18 11:00:00,29.07,29.11,29.06,29.09,50000.0,29.07,29.11,29.06,29.09,50000.0
2010-06-18 11:05:00,29.09,29.14,29.07,29.13,51400.0,29.09,29.14,29.07,29.13,51400.0
2010-06-18 11:10:00,29.13,29.14,29.04,29.04,25600.0,29.13,29.14,29.04,29.04,25600.0
2010-06-18 11:15:00,29.04,29.04,29.01,29.04,19400.0,29.04,29.04,29.01,29.04,19400.0
2010-06-18 11:20:00,29.03,29.05,28.99,29.01,24400.0,29.03,29.05,28.99,29.01,24400.0
2010-06-18 11:25:00,29.01,29.02,28.97,29.0,30200.0,29.01,29.02,28.97,29.0,30200.0
2010-06-18 11:30:00,29.0,29.01,28.94,29.0,55300.0,29.0,29.01,28.94,29.0,55300.0
2010-06-18 11:35:00,29.0,29.01,28.96,28.99,90000.0,29.0,29.01,28.96,28.99,90000.0
2010-06-18 11:40:00,28.98,29.02,28.96,29.01,72900.0,28.98,29.02,28.96,29.01,72900.0
2010-06-18 11:45:00,29.01,29.01,28.99,29.0,29900.0,29.01,29.01,28.99,29.0,29900.0
2010-06-18 11:50:00,29.01,29.05,29.0,29.02,19400.0,29.01,29.05,29.0,29.02,19400.0
2010-06-18 11:55:00,29.02,29.04,29.02,29.03,8200.0,29.02,29.04,29.02,29.03,8200.0
2010-06-18 12:00:00,29.03,29.11,29.03,29.09,79800.0,29.03,29.11,29.03,29.09,79800.0
2010-06-18 12:05:00,29.09,29.1,29.04,29.05,70900.0,29.09,29.1,29.04,29.05,70900.0
2010-06-18 12:10:00,29.05,29.06,29.04,29.05,9600.0,29.05,29.06,29.04,29.05,9600.0
2010-06-18 12:15:00,29.06,29.08,29.06,29.08,18300.0,29.06,29.08,29.06,29.08,18300.0
2010-06-18 12:20:00,29.08,29.09,29.05,29.07,106100.0,29.08,29.09,29.05,29.07,106100.0
2010-06-18 12:25:00,29.07,29.09,29.06,29.09,83100.0,29.07,29.09,29.06,29.09,83100.0
2010-06-18 12:30:00,29.09,29.11,29.08,29.09,85400.0,29.09,29.11,29.08,29.09,85400.0
2010-06-18 12:35:00,29.1,29.12,29.09,29.11,64600.0,29.1,29.12,29.09,29.11,64600.0
2010-06-18 12:40:00,29.11,29.13,29.08,29.09,39800.0,29.11,29.13,29.08,29.09,39800.0
2010-06-18 12:45:00,29.09,29.14,29.09,29.12,29200.0,29.09,29.14,29.09,29.12,29200.0
2010-06-18 12:50:00,29.12,29.19,29.11,29.19,25100.0,29.12,29.19,29.11,29.19,25100.0
2010-06-18 12:55:00,29.18,29.18,29.13,29.14,27000.0,29.18,29.18,29.13,29.14,27000.0
2010-06-18 13:00:00,29.13,29.19,29.11,29.17,24300.0,29.13,29.19,29.11,29.17,24300.0
2010-06-18 13:05:00,29.17,29.22,29.16,29.19,30800.0,29.17,29.22,29.16,29.19,30800.0
2010-06-18 13:10:00,29.19,29.24,29.18,29.23,45300.0,29.19,29.24,29.18,29.23,45300.0
2010-06-18 13:15:00,29.23,29.24,29.2,29.2,16500.0,29.23,29.24,29.2,29.2,16500.0
2010-06-18 13:20:00,29.2,29.21,29.18,29.2,19200.0,29.2,29.21,29.18,29.2,19200.0
2010-06-18 13:25:00,29.21,29.21,29.16,29.19,14700.0,29.21,29.21,29.16,29.19,14700.0
2010-06-18 13:30:00,29.18,29.18,29.17,29.18,4700.0,29.18,29.18,29.17,29.18,4700.0
2010-06-18 13:35:00,29.18,29.22,29.18,29.22,22900.0,29.18,29.22,29.18,29.22,22900.0
2010-06-18 13:40:00,29.22,29.26,29.22,29.25,52600.0,29.22,29.26,29.22,29.25,52600.0
2010-06-18 13:45:00,29.26,29.26,29.2,29.23,33400.0,29.26,29.26,29.2,29.23,33400.0
2010-06-18 13:50:00,29.23,29.24,29.21,29.23,31600.0,29.23,29.24,29.21,29.23,31600.0
2010-06-18 13:55:00,29.24,29.27,29.24,29.25,48000.0,29.24,29.27,29.24,29.25,48000.0
2010-06-18 14:00:00,29.25,29.29,29.25,29.26,49900.0,29.25,29.29,29.25,29.26,49900.0
2010-06-18 14:05:00,29.25,29.26,29.24,29.25,23600.0,29.25,29.26,29.24,29.25,23600.0
2010-06-18 14:10:00,29.26,29.32,29.26,29.29,43200.0,29.26,29.32,29.26,29.29,43200.0
2010-06-18 14:15:00,29.3,29.34,29.28,29.32,24300.0,29.3,29.34,29.28,29.32,24300.0
2010-06-18 14:20:00,29.3,29.31,29.26,29.26,19900.0,29.3,29.31,29.26,29.26,19900.0
2010-06-18 14:25:00,29.26,29.33,29.25,29.33,28200.0,29.26,29.33,29.25,29.33,28200.0
2010-06-18 14:30:00,29.32,29.33,29.3,29.3,36500.0,29.32,29.33,29.3,29.3,36500.0
2010-06-18 14:35:00,29.3,29.35,29.28,29.35,32500.0,29.3,29.35,29.28,29.35,32500.0
2010-06-18 14:40:00,29.35,29.36,29.31,29.31,24400.0,29.35,29.36,29.31,29.31,24400.0
2010-06-18 14:45:00,29.31,29.34,29.3,29.3,14900.0,29.31,29.34,29.3,29.3,14900.0
2010-06-18 14:50:00,29.3,29.31,29.28,29.28,14300.0,29.3,29.31,29.28,29.28,14300.0
2010-06-18 14:55:00,29.28,29.29,29.26,29.26,21500.0,29.28,29.29,29.26,29.26,21500.0
2010-06-18 15:00:00,29.26,29.27,29.22,29.22,55100.0,29.26,29.27,29.22,29.22,55100.0
2010-06-18 15:05:00,29.22,29.23,29.17,29.17,37000.0,29.22,29.23,29.17,29.17,37000.0
2010-06-18 15:10:00,29.17,29.21,29.16,29.2,59200.0,29.17,29.21,29.16,29.2,59200.0
2010-06-18 15:15:00,29.2,29.21,29.18,29.18,39000.0,29.2,29.21,29.18,29.18,39000.0
2010-06-18 15:20:00,29.18,29.2,29.17,29.18,44700.0,29.18,29.2,29.17,29.18,44700.0
2010-06-18 15:25:00,29.18,29.24,29.18,29.23,87400.0,29.18,29.24,29.18,29.23,87400.0
2010-06-18 15:30:00,29.22,29.24,29.2,29.22,58900.0,29.22,29.24,29.2,29.22,58900.0
2010-06-18 15:35:00,29.22,29.26,29.22,29.26,89400.0,29.22,29.26,29.22,29.26,89400.0
2010-06-18 15:40:00,29.25,29.27,29.24,29.25,103300.0,29.25,29.27,29.24,29.25,103300.0
2010-06-18 15:45:00,29.26,29.29,29.24,29.26,93800.0,29.26,29.29,29.24,29.26,93800.0
2010-06-18 15:50:00,29.25,29.29,29.23,29.23,151600.0,29.25,29.29,29.23,29.23,151600.0
2010-06-18 15:55:00,29.24,29.24,29.21,29.22,230300.0,29.24,29.24,29.21,29.22,230300.0
2010-06-21 09:30:00,29.58,29.86,29.55,29.85,46500.0,29.58,29.86,29.55,29.85,46500.0
2010-06-21 09:35:00,29.84,29.88,29.82,29.83,64100.0,29.84,29.88,29.82,29.83,64100.0
2010-06-21 09:40:00,29.83,29.83,29.7,29.73,72000.0,29.83,29.83,29.7,29.73,72000.0
2010-06-21 09:45:00,29.74,29.84,29.72,29.8,129400.0,29.74,29.84,29.72,29.8,129400.0
2010-06-21 09:50:00,29.79,29.87,29.78,29.8,49700.0,29.79,29.87,29.78,29.8,49700.0
2010-06-21 09:55:00,29.8,29.82,29.75,29.77,62400.0,29.8,29.82,29.75,29.77,62400.0
2010-06-21 10:00:00,29.78,29.8,29.76,29.79,27100.0,29.78,29.8,29.76,29.79,27100.0
2010-06-21 10:05:00,29.79,29.82,29.78,29.79,50100.0,29.79,29.82,29.78,29.79,50100.0
2010-06-21 10:10:00,29.79,29.8,29.75,29.78,35600.0,29.79,29.8,29.75,29.78,35600.0
2010-06-21 10:15:00,29.78,29.85,29.71,29.71,55700.0,29.78,29.85,29.71,29.71,55700.0
2010-06-21 10:20:00,29.71,29.8,29.71,29.77,34900.0,29.71,29.8,29.71,29.77,34900.0
2010-06-21 10:25:00,29.77,29.77,29.68,29.68,49000.0,29.77,29.77,29.68,29.68,49000.0
2010-06-21 10:30:00,29.67,29.71,29.66,29.69,53000.0,29.67,29.71,29.66,29.69,53000.0
2010-06-21 10:35:00,29.69,29.77,29.68,29.74,63900.0,29.69,29.77,29.68,29.74,63900.0
2010-06-21 10:40:00,29.74,29.74,29.68,29.7,31200.0,29.74,29.74,29.68,29.7,31200.0
2010-06-21 10:45:00,29.71,29.71,29.68,29.68,33300.0,29.71,29.71,29.68,29.68,33300.0
2010-06-21 10:50:00,29.68,29.68,29.59,29.65,48600.0,29.68,29.68,29.59,29.65,48600.0
2010-06-21 10:55:00,29.64,29.64,29.59,29.59,60100.0,29.64,29.64,29.59,29.59,60100.0
2010-06-21 11:00:00,29.59,29.64,29.58,29.63,33300.0,29.59,29.64,29.58,29.63,33300.0
2010-06-21 11:05:00,29.63,29.64,29.58,29.62,29700.0,29.63,29.64,29.58,29.62,29700.0
2010-06-21 11:10:00,29.62,29.63,29.6,29.63,23500.0,29.62,29.63,29.6,29.63,23500.0
2010-06-21 11:15:00,29.62,29.65,29.6,29.63,36300.0,29.62,29.65,29.6,29.63,36300.0
2010-06-21 11:20:00,29.63,29.67,29.6,29.65,86500.0,29.63,29.67,29.6,29.65,86500.0
2010-06-21 11:25:00,29.65,29.65,29.6,29.63,30000.0,29.65,29.65,29.6,29.63,30000.0
2010-06-21 11:30:00,29.63,29.65,29.62,29.64,27000.0,29.63,29.65,29.62,29.64,27000.0
2010-06-21 11:35:00,29.64,29.65,29.61,29.61,38000.0,29.64,29.65,29.61,29.61,38000.0
2010-06-21 11:40:00,29.61,29.64,29.58,29.61,21600.0,29.61,29.64,29.58,29.61,21600.0
2010-06-21 11:45:00,29.61,29.61,29.5,29.5,39800.0,29.61,29.61,29.5,29.5,39800.0
2010-06-21 11:50:00,29.5,29.5,29.4,29.44,93100.0,29.5,29.5,29.4,29.44,93100.0
2010-06-21 11:55:00,29.45,29.46,29.42,29.44,21900.0,29.45,29.46,29.42,29.44,21900.0
2010-06-21 12:00:00,29.45,29.45,29.42,29.44,11600.0,29.45,29.45,29.42,29.44,11600.0
2010-06-21 12:05:00,29.44,29.44,29.34,29.36,38400.0,29.44,29.44,29.34,29.36,38400.0
2010-06-21 12:10:00,29.35,29.38,29.34,29.37,26700.0,29.35,29.38,29.34,29.37,26700.0
2010-06-21 12:15:00,29.37,29.38,29.36,29.36,10000.0,29.37,29.38,29.36,29.36,10000.0
2010-06-21 12:20:00,29.36,29.37,29.3,29.31,13700.0,29.36,29.37,29.3,29.31,13700.0
2010-06-21 12:25:00,29.32,29.33,29.3,29.3,22000.0,29.32,29.33,29.3,29.3,22000.0
2010-06-21 12:30:00,29.3,29.37,29.28,29.36,27900.0,29.3,29.37,29.28,29.36,27900.0
2010-06-21 12:35:00,29.36,29.36,29.32,29.34,10500.0,29.36,29.36,29.32,29.34,10500.0
2010-06-21 12:40:00,29.35,29.36,29.31,29.32,13000.0,29.35,29.36,29.31,29.32,13000.0
2010-06-21 12:45:00,29.33,29.37,29.33,29.36,6200.0,29.33,29.37,29.33,29.36,6200.0
2010-06-21 12:50:00,29.36,29.38,29.32,29.34,13400.0,29.36,29.38,29.32,29.34,13400.0
2010-06-21 12:55:00,29.35,29.35,29.32,29.33,29200.0,29.35,29.35,29.32,29.33,29200.0
2010-06-21 13:00:00,29.33,29.34,29.3,29.32,52800.0,29.33,29.34,29.3,29.32,52800.0
2010-06-21 13:05:00,29.32,29.33,29.3,29.33,18400.0,29.32,29.33,29.3,29.33,18400.0
2010-06-21 13:10:00,29.33,29.38,29.32,29.37,26100.0,29.33,29.38,29.32,29.37,26100.0
2010-06-21 13:15:00,29.37,29.38,29.34,29.34,10500.0,29.37,29.38,29.34,29.34,10500.0
2010-06-21 13:20:00,29.34,29.34,29.3,29.3,11400.0,29.34,29.34,29.3,29.3,11400.0
2010-06-21 13:25:00,29.31,29.35,29.31,29.34,26300.0,29.31,29.35,29.31,29.34,26300.0
2010-06-21 13:30:00,29.34,29.35,29.3,29.32,26400.0,29.34,29.35,29.3,29.32,26400.0
2010-06-21 13:35:00,29.31,29.31,29.2,29.22,37400.0,29.31,29.31,29.2,29.22,37400.0
2010-06-21 13:40:00,29.22,29.25,29.2,29.22,19500.0,29.22,29.25,29.2,29.22,19500.0
2010-06-21 13:45:00,29.23,29.24,29.18,29.24,17900.0,29.23,29.24,29.18,29.24,17900.0
2010-06-21 13:50:00,29.24,29.33,29.24,29.28,25100.0,29.24,29.33,29.24,29.28,25100.0
2010-06-21 13:55:00,29.29,29.31,29.27,29.27,21200.0,29.29,29.31,29.27,29.27,21200.0
2010-06-21 14:00:00,29.27,29.3,29.26,29.26,16900.0,29.27,29.3,29.26,29.26,16900.0
2010-06-21 14:05:00,29.25,29.3,29.23,29.3,29200.0,29.25,29.3,29.23,29.3,29200.0
2010-06-21 14:10:00,29.29,29.36,29.28,29.35,16800.0,29.29,29.36,29.28,29.35,16800.0
2010-06-21 14:15:00,29.36,29.42,29.35,29.36,21000.0,29.36,29.42,29.35,29.36,21000.0
2010-06-21 14:20:00,29.36,29.39,29.35,29.39,18300.0,29.36,29.39,29.35,29.39,18300.0
2010-06-21 14:25:00,29.4,29.4,29.29,29.29,16300.0,29.4,29.4,29.29,29.29,16300.0
2010-06-21 14:30:00,29.3,29.32,29.29,29.31,25400.0,29.3,29.32,29.29,29.31,25400.0
2010-06-21 14:35:00,29.3,29.33,29.28,29.31,10600.0,29.3,29.33,29.28,29.31,10600.0
2010-06-21 14:40:00,29.33,29.33,29.24,29.25,22300.0,29.33,29.33,29.24,29.25,22300.0
2010-06-21 14:45:00,29.24,29.25,29.21,29.22,17500.0,29.24,29.25,29.21,29.22,17500.0
2010-06-21 14:50:00,29.21,29.23,29.15,29.18,34100.0,29.21,29.23,29.15,29.18,34100.0
2010-06-21 14:55:00,29.18,29.19,29.15,29.17,20100.0,29.18,29.19,29.15,29.17,20100.0
2010-06-21 15:00:00,29.16,29.19,29.11,29.11,30300.0,29.16,29.19,29.11,29.11,30300.0
2010-06-21 15:05:00,29.12,29.12,29.02,29.04,52700.0,29.12,29.12,29.02,29.04,52700.0
2010-06-21 15:10:00,29.05,29.05,28.97,28.98,60700.0,29.05,29.05,28.97,28.98,60700.0
2010-06-21 15:15:00,28.97,29.03,28.89,28.89,53300.0,28.97,29.03,28.89,28.89,53300.0
2010-06-21 15:20:00,28.89,28.93,28.87,28.9,62100.0,28.89,28.93,28.87,28.9,62100.0
2010-06-21 15:25:00,28.89,28.94,28.86,28.91,44600.0,28.89,28.94,28.86,28.91,44600.0
2010-06-21 15:30:00,28.91,28.98,28.86,28.95,41200.0,28.91,28.98,28.86,28.95,41200.0
2010-06-21 15:35:00,28.95,28.96,28.9,28.94,49600.0,28.95,28.96,28.9,28.94,49600.0
2010-06-21 15:40:00,28.94,28.94,28.78,28.81,81300.0,28.94,28.94,28.78,28.81,81300.0
2010-06-21 15:45:00,28.81,28.84,28.77,28.81,91900.0,28.81,28.84,28.77,28.81,91900.0
2010-06-21 15:50:00,28.81,28.98,28.81,28.96,160000.0,28.81,28.98,28.81,28.96,160000.0
2010-06-21 15:55:00,28.96,29.0,28.93,29.0,152500.0,28.96,29.0,28.93,29.0,152500.0
2010-06-22 09:30:00,29.08,29.23,29.01,29.19,44700.0,29.08,29.23,29.01,29.19,44700.0
2010-06-22 09:35:00,29.17,29.3,29.17,29.26,16900.0,29.17,29.3,29.17,29.26,16900.0
2010-06-22 09:40:00,29.26,29.37,29.23,29.36,25300.0,29.26,29.37,29.23,29.36,25300.0
2010-06-22 09:45:00,29.36,29.46,29.36,29.43,26800.0,29.36,29.46,29.36,29.43,26800.0
2010-06-22 09:50:00,29.42,29.43,29.24,29.26,88500.0,29.42,29.43,29.24,29.26,88500.0
2010-06-22 09:55:00,29.28,29.3,29.16,29.16,14400.0,29.28,29.3,29.16,29.16,14400.0
2010-06-22 10:00:00,29.16,29.21,29.13,29.16,51100.0,29.16,29.21,29.13,29.16,51100.0
2010-06-22 10:05:00,29.16,29.2,29.15,29.2,37100.0,29.16,29.2,29.15,29.2,37100.0
2010-06-22 10:10:00,29.2,29.24,29.17,29.19,16000.0,29.2,29.24,29.17,29.19,16000.0
2010-06-22 10:15:00,29.18,29.19,29.06,29.08,97200.0,29.18,29.19,29.06,29.08,97200.0
2010-06-22 10:20:00,29.08,29.11,29.07,29.09,65100.0,29.08,29.11,29.07,29.09,65100.0
2010-06-22 10:25:00,29.08,29.16,29.07,29.11,38700.0,29.08,29.16,29.07,29.11,38700.0
2010-06-22 10:30:00,29.11,29.11,29.0,29.01,31400.0,29.11,29.11,29.0,29.01,31400.0
2010-06-22 10:35:00,29.01,29.09,28.97,29.06,27200.0,29.01,29.09,28.97,29.06,27200.0
2010-06-22 10:40:00,29.06,29.15,29.05,29.14,32000.0,29.06,29.15,29.05,29.14,32000.0
2010-06-22 10:45:00,29.15,29.17,29.12,29.14,19900.0,29.15,29.17,29.12,29.14,19900.0
2010-06-22 10:50:00,29.14,29.25,29.14,29.24,24100.0,29.14,29.25,29.14,29.24,24100.0
2010-06-22 10:55:00,29.25,29.27,29.2,29.2,18500.0,29.25,29.27,29.2,29.2,18500.0
2010-06-22 11:00:00,29.2,29.21,29.17,29.18,15800.0,29.2,29.21,29.17,29.18,15800.0
2010-06-22 11:05:00,29.18,29.19,29.05,29.09,18400.0,29.18,29.19,29.05,29.09,18400.0
2010-06-22 11:10:00,29.1,29.18,29.09,29.18,11400.0,29.1,29.18,29.09,29.18,11400.0
2010-06-22 11:15:00,29.18,29.18,29.13,29.16,15400.0,29.18,29.18,29.13,29.16,15400.0
2010-06-22 11:20:00,29.15,29.2,29.13,29.17,11300.0,29.15,29.2,29.13,29.17,11300.0
2010-06-22 11:25:00,29.18,29.19,29.12,29.17,17300.0,29.18,29.19,29.12,29.17,17300.0
2010-06-22 11:30:00,29.18,29.29,29.17,29.28,25800.0,29.18,29.29,29.17,29.28,25800.0
2010-06-22 11:35:00,29.27,29.34,29.27,29.31,22700.0,29.27,29.34,29.27,29.31,22700.0
2010-06-22 11:40:00,29.31,29.32,29.25,29.27,19700.0,29.31,29.32,29.25,29.27,19700.0
2010-06-22 11:45:00,29.28,29.3,29.25,29.3,13700.0,29.28,29.3,29.25,29.3,13700.0
2010-06-22 11:50:00,29.3,29.35,29.28,29.32,16500.0,29.3,29.35,29.28,29.32,16500.0
2010-06-22 11:55:00,29.31,29.33,29.24,29.26,30700.0,29.31,29.33,29.24,29.26,30700.0
2010-06-22 12:00:00,29.26,29.29,29.21,29.23,15900.0,29.26,29.29,29.21,29.23,15900.0
2010-06-22 12:05:00,29.23,29.24,29.18,29.2,15600.0,29.23,29.24,29.18,29.2,15600.0
2010-06-22 12:10:00,29.21,29.25,29.18,29.21,15700.0,29.21,29.25,29.18,29.21,15700.0
2010-06-22 12:15:00,29.19,29.21,29.15,29.21,8000.0,29.19,29.21,29.15,29.21,8000.0
2010-06-22 12:20:00,29.21,29.23,29.2,29.23,11800.0,29.21,29.23,29.2,29.23,11800.0
2010-06-22 12:25:00,29.23,29.25,29.15,29.15,8900.0,29.23,29.25,29.15,29.15,8900.0
2010-06-22 12:30:00,29.16,29.17,29.11,29.13,11800.0,29.16,29.17,29.11,29.13,11800.0
2010-06-22 12:35:00,29.13,29.13,29.07,29.08,22200.0,29.13,29.13,29.07,29.08,22200.0
2010-06-22 12:40:00,29.09,29.09,29.06,29.08,15700.0,29.09,29.09,29.06,29.08,15700.0
2010-06-22 12:45:00,29.08,29.1,29.08,29.09,9000.0,29.08,29.1,29.08,29.09,9000.0
2010-06-22 12:50:00,29.09,29.1,29.08,29.09,13000.0,29.09,29.1,29.08,29.09,13000.0
2010-06-22 12:55:00,29.1,29.1,29.07,29.09,6800.0,29.1,29.1,29.07,29.09,6800.0
2010-06-22 13:00:00,29.09,29.15,29.06,29.15,19600.0,29.09,29.15,29.06,29.15,19600.0
2010-06-22 13:05:00,29.14,29.15,29.12,29.12,5600.0,29.14,29.15,29.12,29.12,5600.0
2010-06-22 13:10:00,29.12,29.13,29.09,29.09,13300.0,29.12,29.13,29.09,29.09,13300.0
2010-06-22 13:15:00,29.09,29.1,29.06,29.09,7600.0,29.09,29.1,29.06,29.09,7600.0
2010-06-22 13:20:00,29.09,29.09,29.04,29.06,11300.0,29.09,29.09,29.04,29.06,11300.0
2010-06-22 13:25:00,29.07,29.08,28.99,29.01,13400.0,29.07,29.08,28.99,29.01,13400.0
2010-06-22 13:30:00,29.02,29.02,28.94,28.94,14800.0,29.02,29.02,28.94,28.94,14800.0
2010-06-22 13:35:00,28.95,28.96,28.94,28.95,13500.0,28.95,28.96,28.94,28.95,13500.0
2010-06-22 13:40:00,28.96,29.08,28.95,29.06,21700.0,28.96,29.08,28.95,29.06,21700.0
2010-06-22 13:45:00,29.07,29.09,29.02,29.04,14300.0,29.07,29.09,29.02,29.04,14300.0
2010-06-22 13:50:00,29.05,29.06,28.96,28.98,19800.0,29.05,29.06,28.96,28.98,19800.0
2010-06-22 13:55:00,28.99,29.0,28.96,29.0,18600.0,28.99,29.0,28.96,29.0,18600.0
2010-06-22 14:00:00,29.0,29.01,28.91,28.91,16300.0,29.0,29.01,28.91,28.91,16300.0
2010-06-22 14:05:00,28.91,28.96,28.89,28.9,19700.0,28.91,28.96,28.89,28.9,19700.0
2010-06-22 14:10:00,28.88,28.98,28.86,28.96,18900.0,28.88,28.98,28.86,28.96,18900.0
2010-06-22 14:15:00,28.96,29.0,28.94,28.95,18000.0,28.96,29.0,28.94,28.95,18000.0
2010-06-22 14:20:00,28.95,28.95,28.89,28.89,9800.0,28.95,28.95,28.89,28.89,9800.0
2010-06-22 14:25:00,28.9,28.9,28.82,28.85,35900.0,28.9,28.9,28.82,28.85,35900.0
2010-06-22 14:30:00,28.85,28.88,28.82,28.86,18800.0,28.85,28.88,28.82,28.86,18800.0
2010-06-22 14:35:00,28.85,28.9,28.85,28.85,14400.0,28.85,28.9,28.85,28.85,14400.0
2010-06-22 14:40:00,28.84,28.84,28.73,28.74,45400.0,28.84,28.84,28.73,28.74,45400.0
2010-06-22 14:45:00,28.73,28.78,28.68,28.7,31600.0,28.73,28.78,28.68,28.7,31600.0
2010-06-22 14:50:00,28.69,28.73,28.66,28.72,56200.0,28.69,28.73,28.66,28.72,56200.0
2010-06-22 14:55:00,28.72,28.72,28.61,28.65,58200.0,28.72,28.72,28.61,28.65,58200.0
2010-06-22 15:00:00,28.65,28.68,28.61,28.67,33000.0,28.65,28.68,28.61,28.67,33000.0
2010-06-22 15:05:00,28.66,28.68,28.6,28.61,26200.0,28.66,28.68,28.6,28.61,26200.0
2010-06-22 15:10:00,28.6,28.68,28.56,28.66,30500.0,28.6,28.68,28.56,28.66,30500.0
2010-06-22 15:15:00,28.66,28.7,28.62,28.69,33900.0,28.66,28.7,28.62,28.69,33900.0
2010-06-22 15:20:00,28.7,28.7,28.6,28.6,49600.0,28.7,28.7,28.6,28.6,49600.0
2010-06-22 15:25:00,28.61,28.68,28.57,28.59,34600.0,28.61,28.68,28.57,28.59,34600.0
2010-06-22 15:30:00,28.59,28.59,28.44,28.51,101700.0,28.59,28.59,28.44,28.51,101700.0
2010-06-22 15:35:00,28.5,28.56,28.48,28.56,49600.0,28.5,28.56,28.48,28.56,49600.0
2010-06-22 15:40:00,28.55,28.57,28.51,28.54,48500.0,28.55,28.57,28.51,28.54,48500.0
2010-06-22 15:45:00,28.54,28.57,28.47,28.48,121400.0,28.54,28.57,28.47,28.48,121400.0
2010-06-22 15:50:00,28.48,28.5,28.4,28.46,181300.0,28.48,28.5,28.4,28.46,181300.0
2010-06-22 15:55:00,28.45,28.47,28.39,28.47,142600.0,28.45,28.47,28.39,28.47,142600.0
2010-06-23 09:30:00,28.3,28.32,27.96,28.01,220400.0,28.3,28.32,27.96,28.01,220400.0
2010-06-23 09:35:00,28.01,28.06,27.95,27.98,135900.0,28.01,28.06,27.95,27.98,135900.0
2010-06-23 09:40:00,27.98,28.0,27.82,27.98,310900.0,27.98,28.0,27.82,27.98,310900.0
2010-06-23 09:45:00,27.97,28.07,27.89,27.94,120800.0,27.97,28.07,27.89,27.94,120800.0
2010-06-23 09:50:00,27.96,28.11,27.95,27.97,106600.0,27.96,28.11,27.95,27.97,106600.0
2010-06-23 09:55:00,27.98,27.98,27.86,27.92,121500.0,27.98,27.98,27.86,27.92,121500.0
2010-06-23 10:00:00,27.91,27.92,27.67,27.72,145200.0,27.91,27.92,27.67,27.72,145200.0
2010-06-23 10:05:00,27.71,27.74,27.56,27.6,135400.0,27.71,27.74,27.56,27.6,135400.0
2010-06-23 10:10:00,27.59,27.7,27.56,27.62,195100.0,27.59,27.7,27.56,27.62,195100.0
2010-06-23 10:15:00,27.61,27.73,27.6,27.7,111700.0,27.61,27.73,27.6,27.7,111700.0
2010-06-23 10:20:00,27.7,27.7,27.58,27.59,55500.0,27.7,27.7,27.58,27.59,55500.0
2010-06-23 10:25:00,27.58,27.61,27.54,27.56,61700.0,27.58,27.61,27.54,27.56,61700.0
2010-06-23 10:30:00,27.56,27.62,27.55,27.6,142300.0,27.56,27.62,27.55,27.6,142300.0
2010-06-23 10:35:00,27.59,27.61,27.56,27.58,54400.0,27.59,27.61,27.56,27.58,54400.0
2010-06-23 10:40:00,27.57,27.68,27.51,27.66,286100.0,27.57,27.68,27.51,27.66,286100.0
2010-06-23 10:45:00,27.66,27.77,27.64,27.77,95100.0,27.66,27.77,27.64,27.77,95100.0
2010-06-23 10:50:00,27.78,27.96,27.77,27.83,130200.0,27.78,27.96,27.77,27.83,130200.0
2010-06-23 10:55:00,27.84,27.85,27.73,27.74,61200.0,27.84,27.85,27.73,27.74,61200.0
2010-06-23 11:00:00,27.75,27.75,27.67,27.69,371600.0,27.75,27.75,27.67,27.69,371600.0
2010-06-23 11:05:00,27.69,27.74,27.69,27.69,37200.0,27.69,27.74,27.69,27.69,37200.0
2010-06-23 11:10:00,27.69,27.71,27.61,27.64,51300.0,27.69,27.71,27.61,27.64,51300.0
2010-06-23 11:15:00,27.64,27.65,27.61,27.62,32900.0,27.64,27.65,27.61,27.62,32900.0
2010-06-23 11:20:00,27.62,27.69,27.62,27.66,44000.0,27.62,27.69,27.62,27.66,44000.0
2010-06-23 11:25:00,27.67,27.71,27.65,27.66,24800.0,27.67,27.71,27.65,27.66,24800.0
2010-06-23 11:30:00,27.67,27.71,27.66,27.69,28300.0,27.67,27.71,27.66,27.69,28300.0
2010-06-23 11:35:00,27.69,27.69,27.65,27.66,17300.0,27.69,27.69,27.65,27.66,17300.0
2010-06-23 11:40:00,27.65,27.7,27.65,27.7,78200.0,27.65,27.7,27.65,27.7,78200.0
2010-06-23 11:45:00,27.7,27.71,27.63,27.63,37900.0,27.7,27.71,27.63,27.63,37900.0
2010-06-23 11:50:00,27.63,27.66,27.58,27.58,22600.0,27.63,27.66,27.58,27.58,22600.0
2010-06-23 11:55:00,27.58,27.7,27.57,27.66,20100.0,27.58,27.7,27.57,27.66,20100.0
2010-06-23 12:00:00,27.66,27.67,27.64,27.64,16800.0,27.66,27.67,27.64,27.64,16800.0
2010-06-23 12:05:00,27.64,27.7,27.64,27.69,23500.0,27.64,27.7,27.64,27.69,23500.0
2010-06-23 12:10:00,27.69,27.71,27.62,27.62,40100.0,27.69,27.71,27.62,27.62,40100.0
2010-06-23 12:15:00,27.62,27.66,27.62,27.65,43900.0,27.62,27.66,27.62,27.65,43900.0
2010-06-23 12:20:00,27.65,27.65,27.61,27.61,22600.0,27.65,27.65,27.61,27.61,22600.0
2010-06-23 12:25:00,27.61,27.62,27.58,27.59,84600.0,27.61,27.62,27.58,27.59,84600.0
2010-06-23 12:30:00,27.6,27.61,27.56,27.57,17300.0,27.6,27.61,27.56,27.57,17300.0
2010-06-23 12:35:00,27.57,27.64,27.56,27.61,40000.0,27.57,27.64,27.56,27.61,40000.0
2010-06-23 12:40:00,27.61,27.65,27.61,27.64,19200.0,27.61,27.65,27.61,27.64,19200.0
2010-06-23 12:45:00,27.64,27.7,27.64,27.66,83300.0,27.64,27.7,27.64,27.66,83300.0
2010-06-23 12:50:00,27.67,27.78,27.67,27.77,144400.0,27.67,27.78,27.67,27.77,144400.0
2010-06-23 12:55:00,27.77,27.81,27.76,27.8,103400.0,27.77,27.81,27.76,27.8,103400.0
2010-06-23 13:00:00,27.81,27.91,27.81,27.9,57900.0,27.81,27.91,27.81,27.9,57900.0
2010-06-23 13:05:00,27.89,27.92,27.82,27.85,56500.0,27.89,27.92,27.82,27.85,56500.0
2010-06-23 13:10:00,27.86,27.86,27.78,27.78,80900.0,27.86,27.86,27.78,27.78,80900.0
2010-06-23 13:15:00,27.79,27.81,27.76,27.8,137500.0,27.79,27.81,27.76,27.8,137500.0
2010-06-23 13:20:00,27.8,27.8,27.75,27.75,59700.0,27.8,27.8,27.75,27.75,59700.0
2010-06-23 13:25:00,27.75,27.79,27.73,27.78,56100.0,27.75,27.79,27.73,27.78,56100.0
2010-06-23 13:30:00,27.78,27.83,27.77,27.81,30800.0,27.78,27.83,27.77,27.81,30800.0
2010-06-23 13:35:00,27.82,27.85,27.8,27.81,38100.0,27.82,27.85,27.8,27.81,38100.0
2010-06-23 13:40:00,27.81,27.81,27.75,27.76,106000.0,27.81,27.81,27.75,27.76,106000.0
2010-06-23 13:45:00,27.75,27.75,27.64,27.68,69100.0,27.75,27.75,27.64,27.68,69100.0
2010-06-23 13:50:00,27.68,27.74,27.67,27.71,49500.0,27.68,27.74,27.67,27.71,49500.0
2010-06-23 13:55:00,27.71,27.78,27.71,27.78,21200.0,27.71,27.78,27.71,27.78,21200.0
2010-06-23 14:00:00,27.78,27.85,27.78,27.85,15300.0,27.78,27.85,27.78,27.85,15300.0
2010-06-23 14:05:00,27.86,27.87,27.81,27.82,34900.0,27.86,27.87,27.81,27.82,34900.0
2010-06-23 14:10:00,27.83,27.84,27.78,27.8,11500.0,27.83,27.84,27.78,27.8,11500.0
2010-06-23 14:15:00,27.8,27.83,27.67,27.75,72300.0,27.8,27.83,27.67,27.75,72300.0
2010-06-23 14:20:00,27.75,27.79,27.67,27.69,34300.0,27.75,27.79,27.67,27.69,34300.0
2010-06-23 14:25:00,27.69,27.79,27.64,27.79,47400.0,27.69,27.79,27.64,27.79,47400.0
2010-06-23 14:30:00,27.8,28.14,27.8,28.05,248400.0,27.8,28.14,27.8,28.05,248400.0
2010-06-23 14:35:00,28.05,28.09,27.99,28.02,75800.0,28.05,28.09,27.99,28.02,75800.0
2010-06-23 14:40:00,28.03,28.05,27.92,27.92,37800.0,28.03,28.05,27.92,27.92,37800.0
2010-06-23 14:45:00,27.91,27.93,27.8,27.82,79900.0,27.91,27.93,27.8,27.82,79900.0
2010-06-23 14:50:00,27.82,27.89,27.76,27.85,62800.0,27.82,27.89,27.76,27.85,62800.0
2010-06-23 14:55:00,27.85,27.87,27.76,27.82,30900.0,27.85,27.87,27.76,27.82,30900.0
2010-06-23 15:00:00,27.83,27.88,27.77,27.8,78400.0,27.83,27.88,27.77,27.8,78400.0
2010-06-23 15:05:00,27.8,27.8,27.66,27.69,86000.0,27.8,27.8,27.66,27.69,86000.0
2010-06-23 15:10:00,27.7,27.79,27.68,27.72,95800.0,27.7,27.79,27.68,27.72,95800.0
2010-06-23 15:15:00,27.72,27.75,27.68,27.71,66400.0,27.72,27.75,27.68,27.71,66400.0
2010-06-23 15:20:00,27.72,27.82,27.7,27.82,87300.0,27.72,27.82,27.7,27.82,87300.0
2010-06-23 15:25:00,27.82,27.85,27.78,27.83,64100.0,27.82,27.85,27.78,27.83,64100.0
2010-06-23 15:30:00,27.83,27.83,27.72,27.82,123400.0,27.83,27.83,27.72,27.82,123400.0
2010-06-23 15:35:00,27.81,27.85,27.78,27.84,84600.0,27.81,27.85,27.78,27.84,84600.0
2010-06-23 15:40:00,27.84,27.91,27.78,27.88,110700.0,27.84,27.91,27.78,27.88,110700.0
2010-06-23 15:45:00,27.89,27.95,27.87,27.9,139200.0,27.89,27.95,27.87,27.9,139200.0
2010-06-23 15:50:00,27.9,27.9,27.83,27.87,189200.0,27.9,27.9,27.83,27.87,189200.0
2010-06-23 15:55:00,27.87,27.87,27.79,27.82,204700.0,27.87,27.87,27.79,27.82,204700.0
2010-06-24 09:30:00,27.59,27.6,27.25,27.41,121300.0,27.59,27.6,27.25,27.41,121300.0
2010-06-24 09:35:00,27.42,27.6,27.35,27.5,60300.0,27.42,27.6,27.35,27.5,60300.0
2010-06-24 09:40:00,27.49,27.5,27.29,27.31,89000.0,27.49,27.5,27.29,27.31,89000.0
2010-06-24 09:45:00,27.3,27.38,27.19,27.37,102900.0,27.3,27.38,27.19,27.37,102900.0
2010-06-24 09:50:00,27.37,27.42,27.35,27.38,68600.0,27.37,27.42,27.35,27.38,68600.0
2010-06-24 09:55:00,27.38,27.39,27.26,27.27,118200.0,27.38,27.39,27.26,27.27,118200.0
2010-06-24 10:00:00,27.27,27.33,27.22,27.24,79200.0,27.27,27.33,27.22,27.24,79200.0
2010-06-24 10:05:00,27.23,27.38,27.16,27.31,65100.0,27.23,27.38,27.16,27.31,65100.0
2010-06-24 10:10:00,27.32,27.35,27.18,27.2,92800.0,27.32,27.35,27.18,27.2,92800.0
2010-06-24 10:15:00,27.2,27.31,27.19,27.27,150200.0,27.2,27.31,27.19,27.27,150200.0
2010-06-24 10:20:00,27.27,27.34,27.22,27.3,119900.0,27.27,27.34,27.22,27.3,119900.0
2010-06-24 10:25:00,27.3,27.38,27.24,27.35,163700.0,27.3,27.38,27.24,27.35,163700.0
2010-06-24 10:30:00,27.36,27.36,27.2,27.2,47600.0,27.36,27.36,27.2,27.2,47600.0
2010-06-24 10:35:00,27.21,27.22,27.13,27.2,68800.0,27.21,27.22,27.13,27.2,68800.0
2010-06-24 10:40:00,27.2,27.2,27.04,27.04,54100.0,27.2,27.2,27.04,27.04,54100.0
2010-06-24 10:45:00,27.04,27.08,27.02,27.05,78000.0,27.04,27.08,27.02,27.05,78000.0
2010-06-24 10:50:00,27.05,27.06,26.8,26.81,170700.0,27.05,27.06,26.8,26.81,170700.0
2010-06-24 10:55:00,26.8,27.02,26.75,27.01,124300.0,26.8,27.02,26.75,27.01,124300.0
2010-06-24 11:00:00,27.01,27.01,26.89,26.92,80100.0,27.01,27.01,26.89,26.92,80100.0
2010-06-24 11:05:00,26.91,26.91,26.69,26.74,196000.0,26.91,26.91,26.69,26.74,196000.0
2010-06-24 11:10:00,26.74,26.76,26.71,26.73,60400.0,26.74,26.76,26.71,26.73,60400.0
2010-06-24 11:15:00,26.73,26.77,26.67,26.67,134800.0,26.73,26.77,26.67,26.67,134800.0
2010-06-24 11:20:00,26.67,26.69,26.63,26.67,81700.0,26.67,26.69,26.63,26.67,81700.0
2010-06-24 11:25:00,26.66,26.75,26.64,26.64,128700.0,26.66,26.75,26.64,26.64,128700.0
2010-06-24 11:30:00,26.65,26.65,26.58,26.59,182400.0,26.65,26.65,26.58,26.59,182400.0
2010-06-24 11:35:00,26.59,26.6,26.55,26.58,89900.0,26.59,26.6,26.55,26.58,89900.0
2010-06-24 11:40:00,26.57,26.62,26.55,26.56,158600.0,26.57,26.62,26.55,26.56,158600.0
2010-06-24 11:45:00,26.56,26.63,26.56,26.62,103600.0,26.56,26.63,26.56,26.62,103600.0
2010-06-24 11:50:00,26.62,26.65,26.59,26.65,147100.0,26.62,26.65,26.59,26.65,147100.0
2010-06-24 11:55:00,26.64,26.7,26.64,26.66,95300.0,26.64,26.7,26.64,26.66,95300.0
2010-06-24 12:00:00,26.67,26.73,26.66,26.69,169900.0,26.67,26.73,26.66,26.69,169900.0
2010-06-24 12:05:00,26.69,26.69,26.63,26.64,30200.0,26.69,26.69,26.63,26.64,30200.0
2010-06-24 12:10:00,26.65,26.65,26.61,26.62,81100.0,26.65,26.65,26.61,26.62,81100.0
2010-06-24 12:15:00,26.62,26.65,26.61,26.62,40000.0,26.62,26.65,26.61,26.62,40000.0
2010-06-24 12:20:00,26.61,26.66,26.61,26.63,94500.0,26.61,26.66,26.61,26.63,94500.0
2010-06-24 12:25:00,26.62,26.65,26.6,26.64,37200.0,26.62,26.65,26.6,26.64,37200.0
2010-06-24 12:30:00,26.64,26.65,26.53,26.55,88000.0,26.64,26.65,26.53,26.55,88000.0
2010-06-24 12:35:00,26.55,26.55,26.5,26.53,50500.0,26.55,26.55,26.5,26.53,50500.0
2010-06-24 12:40:00,26.53,26.56,26.5,26.5,67500.0,26.53,26.56,26.5,26.5,67500.0
2010-06-24 12:45:00,26.5,26.57,26.5,26.55,25600.0,26.5,26.57,26.5,26.55,25600.0
2010-06-24 12:50:00,26.56,26.59,26.56,26.59,32800.0,26.56,26.59,26.56,26.59,32800.0
2010-06-24 12:55:00,26.59,26.63,26.58,26.6,26300.0,26.59,26.63,26.58,26.6,26300.0
2010-06-24 13:00:00,26.6,26.62,26.54,26.56,228200.0,26.6,26.62,26.54,26.56,228200.0
2010-06-24 13:05:00,26.56,26.56,26.5,26.56,84100.0,26.56,26.56,26.5,26.56,84100.0
2010-06-24 13:10:00,26.56,26.65,26.56,26.65,56600.0,26.56,26.65,26.56,26.65,56600.0
2010-06-24 13:15:00,26.65,26.66,26.58,26.59,52900.0,26.65,26.66,26.58,26.59,52900.0
2010-06-24 13:20:00,26.59,26.59,26.53,26.55,38700.0,26.59,26.59,26.53,26.55,38700.0
2010-06-24 13:25:00,26.55,26.57,26.52,26.55,32700.0,26.55,26.57,26.52,26.55,32700.0
2010-06-24 13:30:00,26.54,26.64,26.53,26.63,26000.0,26.54,26.64,26.53,26.63,26000.0
2010-06-24 13:35:00,26.64,26.67,26.62,26.62,71600.0,26.64,26.67,26.62,26.62,71600.0
2010-06-24 13:40:00,26.61,26.62,26.57,26.6,28500.0,26.61,26.62,26.57,26.6,28500.0
2010-06-24 13:45:00,26.6,26.66,26.6,26.65,40400.0,26.6,26.66,26.6,26.65,40400.0
2010-06-24 13:50:00,26.65,26.7,26.64,26.66,67400.0,26.65,26.7,26.64,26.66,67400.0
2010-06-24 13:55:00,26.67,26.71,26.67,26.7,81600.0,26.67,26.71,26.67,26.7,81600.0
2010-06-24 14:00:00,26.69,26.7,26.6,26.61,84100.0,26.69,26.7,26.6,26.61,84100.0
2010-06-24 14:05:00,26.62,26.66,26.6,26.62,41300.0,26.62,26.66,26.6,26.62,41300.0
2010-06-24 14:10:00,26.63,26.64,26.59,26.6,61600.0,26.63,26.64,26.59,26.6,61600.0
2010-06-24 14:15:00,26.6,26.62,26.59,26.6,21100.0,26.6,26.62,26.59,26.6,21100.0
2010-06-24 14:20:00,26.61,26.63,26.57,26.62,40700.0,26.61,26.63,26.57,26.62,40700.0
2010-06-24 14:25:00,26.63,26.65,26.58,26.59,33100.0,26.63,26.65,26.58,26.59,33100.0
2010-06-24 14:30:00,26.6,26.6,26.52,26.54,73700.0,26.6,26.6,26.52,26.54,73700.0
2010-06-24 14:35:00,26.54,26.57,26.5,26.53,52200.0,26.54,26.57,26.5,26.53,52200.0
2010-06-24 14:40:00,26.53,26.54,26.51,26.53,36900.0,26.53,26.54,26.51,26.53,36900.0
2010-06-24 14:45:00,26.52,26.54,26.41,26.45,88000.0,26.52,26.54,26.41,26.45,88000.0
2010-06-24 14:50:00,26.44,26.46,26.39,26.4,61400.0,26.44,26.46,26.39,26.4,61400.0
2010-06-24 14:55:00,26.4,26.4,26.33,26.4,99900.0,26.4,26.4,26.33,26.4,99900.0
2010-06-24 15:00:00,26.4,26.43,26.36,26.36,62900.0,26.4,26.43,26.36,26.36,62900.0
2010-06-24 15:05:00,26.36,26.39,26.29,26.3,89100.0,26.36,26.39,26.29,26.3,89100.0
2010-06-24 15:10:00,26.3,26.32,26.17,26.21,224200.0,26.3,26.32,26.17,26.21,224200.0
2010-06-24 15:15:00,26.2,26.23,26.13,26.16,123000.0,26.2,26.23,26.13,26.16,123000.0
2010-06-24 15:20:00,26.16,26.24,26.13,26.2,147200.0,26.16,26.24,26.13,26.2,147200.0
2010-06-24 15:25:00,26.2,26.27,26.17,26.23,152900.0,26.2,26.27,26.17,26.23,152900.0
2010-06-24 15:30:00,26.24,26.26,26.21,26.25,157300.0,26.24,26.26,26.21,26.25,157300.0
2010-06-24 15:35:00,26.26,26.3,26.23,26.28,228400.0,26.26,26.3,26.23,26.28,228400.0
2010-06-24 15:40:00,26.28,26.3,26.24,26.3,225400.0,26.28,26.3,26.24,26.3,225400.0
2010-06-24 15:45:00,26.3,26.32,26.25,26.27,297200.0,26.3,26.32,26.25,26.27,297200.0
2010-06-24 15:50:00,26.27,26.29,26.23,26.26,340300.0,26.27,26.29,26.23,26.26,340300.0
2010-06-24 15:55:00,26.26,26.26,26.19,26.25,382800.0,26.26,26.26,26.19,26.25,382800.0
2010-06-25 09:30:00,26.43,26.49,26.3,26.33,98500.0,26.43,26.49,26.3,26.33,98500.0
2010-06-25 09:35:00,26.33,26.33,26.18,26.29,121800.0,26.33,26.33,26.18,26.29,121800.0
2010-06-25 09:40:00,26.28,26.3,26.27,26.29,112300.0,26.28,26.3,26.27,26.29,112300.0
2010-06-25 09:45:00,26.29,26.34,26.26,26.3,144900.0,26.29,26.34,26.26,26.3,144900.0
2010-06-25 09:50:00,26.3,26.35,26.27,26.31,124500.0,26.3,26.35,26.27,26.31,124500.0
2010-06-25 09:55:00,26.32,26.52,26.31,26.49,170800.0,26.32,26.52,26.31,26.49,170800.0
2010-06-25 10:00:00,26.49,26.59,26.49,26.58,101900.0,26.49,26.59,26.49,26.58,101900.0
2010-06-25 10:05:00,26.57,26.7,26.57,26.65,97200.0,26.57,26.7,26.57,26.65,97200.0
2010-06-25 10:10:00,26.65,26.69,26.59,26.63,148900.0,26.65,26.69,26.59,26.63,148900.0
2010-06-25 10:15:00,26.64,26.66,26.49,26.5,112000.0,26.64,26.66,26.49,26.5,112000.0
2010-06-25 10:20:00,26.49,26.52,26.42,26.44,62200.0,26.49,26.52,26.42,26.44,62200.0
2010-06-25 10:25:00,26.44,26.54,26.41,26.52,112200.0,26.44,26.54,26.41,26.52,112200.0
2010-06-25 10:30:00,26.52,26.52,26.41,26.44,83000.0,26.52,26.52,26.41,26.44,83000.0
2010-06-25 10:35:00,26.45,26.45,26.38,26.42,104800.0,26.45,26.45,26.38,26.42,104800.0
2010-06-25 10:40:00,26.42,26.51,26.4,26.5,161300.0,26.42,26.51,26.4,26.5,161300.0
2010-06-25 10:45:00,26.5,26.58,26.5,26.56,88800.0,26.5,26.58,26.5,26.56,88800.0
2010-06-25 10:50:00,26.55,26.56,26.32,26.33,93800.0,26.55,26.56,26.32,26.33,93800.0
2010-06-25 10:55:00,26.34,26.41,26.31,26.38,50600.0,26.34,26.41,26.31,26.38,50600.0
2010-06-25 11:00:00,26.38,26.42,26.36,26.39,47300.0,26.38,26.42,26.36,26.39,47300.0
2010-06-25 11:05:00,26.39,26.48,26.39,26.48,99100.0,26.39,26.48,26.39,26.48,99100.0
2010-06-25 11:10:00,26.49,26.51,26.44,26.45,81800.0,26.49,26.51,26.44,26.45,81800.0
2010-06-25 11:15:00,26.46,26.48,26.43,26.46,27600.0,26.46,26.48,26.43,26.46,27600.0
2010-06-25 11:20:00,26.46,26.46,26.39,26.45,32000.0,26.46,26.46,26.39,26.45,32000.0
2010-06-25 11:25:00,26.45,26.53,26.42,26.5,43800.0,26.45,26.53,26.42,26.5,43800.0
2010-06-25 11:30:00,26.5,26.55,26.5,26.51,34800.0,26.5,26.55,26.5,26.51,34800.0
2010-06-25 11:35:00,26.5,26.54,26.43,26.43,30300.0,26.5,26.54,26.43,26.43,30300.0
2010-06-25 11:40:00,26.44,26.46,26.38,26.41,55000.0,26.44,26.46,26.38,26.41,55000.0
2010-06-25 11:45:00,26.42,26.56,26.4,26.55,48700.0,26.42,26.56,26.4,26.55,48700.0
2010-06-25 11:50:00,26.55,26.6,26.54,26.57,55000.0,26.55,26.6,26.54,26.57,55000.0
2010-06-25 11:55:00,26.56,26.57,26.54,26.55,23800.0,26.56,26.57,26.54,26.55,23800.0
2010-06-25 12:00:00,26.55,26.55,26.49,26.53,38600.0,26.55,26.55,26.49,26.53,38600.0
2010-06-25 12:05:00,26.53,26.57,26.5,26.56,44400.0,26.53,26.57,26.5,26.56,44400.0
2010-06-25 12:10:00,26.55,26.6,26.53,26.59,31800.0,26.55,26.6,26.53,26.59,31800.0
2010-06-25 12:15:00,26.58,26.59,26.55,26.59,29300.0,26.58,26.59,26.55,26.59,29300.0
2010-06-25 12:20:00,26.59,26.66,26.58,26.63,64500.0,26.59,26.66,26.58,26.63,64500.0
2010-06-25 12:25:00,26.63,26.66,26.6,26.61,54700.0,26.63,26.66,26.6,26.61,54700.0
2010-06-25 12:30:00,26.61,26.67,26.61,26.65,31100.0,26.61,26.67,26.61,26.65,31100.0
2010-06-25 12:35:00,26.66,26.67,26.61,26.61,36800.0,26.66,26.67,26.61,26.61,36800.0
2010-06-25 12:40:00,26.6,26.62,26.56,26.56,51000.0,26.6,26.62,26.56,26.56,51000.0
2010-06-25 12:45:00,26.57,26.62,26.57,26.58,26900.0,26.57,26.62,26.57,26.58,26900.0
2010-06-25 12:50:00,26.57,26.58,26.49,26.5,37300.0,26.57,26.58,26.49,26.5,37300.0
2010-06-25 12:55:00,26.5,26.51,26.46,26.46,83600.0,26.5,26.51,26.46,26.46,83600.0
2010-06-25 13:00:00,26.46,26.55,26.45,26.53,46900.0,26.46,26.55,26.45,26.53,46900.0
2010-06-25 13:05:00,26.53,26.65,26.53,26.65,17600.0,26.53,26.65,26.53,26.65,17600.0
2010-06-25 13:10:00,26.65,26.66,26.56,26.58,32100.0,26.65,26.66,26.56,26.58,32100.0
2010-06-25 13:15:00,26.58,26.7,26.58,26.68,82300.0,26.58,26.7,26.58,26.68,82300.0
2010-06-25 13:20:00,26.68,26.71,26.68,26.69,11400.0,26.68,26.71,26.68,26.69,11400.0
2010-06-25 13:25:00,26.7,26.79,26.69,26.78,29800.0,26.7,26.79,26.69,26.78,29800.0
2010-06-25 13:30:00,26.78,26.84,26.77,26.84,29000.0,26.78,26.84,26.77,26.84,29000.0
2010-06-25 13:35:00,26.84,26.89,26.83,26.85,54800.0,26.84,26.89,26.83,26.85,54800.0
2010-06-25 13:40:00,26.85,26.85,26.81,26.83,28100.0,26.85,26.85,26.81,26.83,28100.0
2010-06-25 13:45:00,26.83,26.86,26.79,26.83,21200.0,26.83,26.86,26.79,26.83,21200.0
2010-06-25 13:50:00,26.83,26.83,26.75,26.78,48000.0,26.83,26.83,26.75,26.78,48000.0
2010-06-25 13:55:00,26.78,26.84,26.77,26.84,13000.0,26.78,26.84,26.77,26.84,13000.0
2010-06-25 14:00:00,26.83,26.83,26.76,26.82,68400.0,26.83,26.83,26.76,26.82,68400.0
2010-06-25 14:05:00,26.81,26.81,26.71,26.75,22600.0,26.81,26.81,26.71,26.75,22600.0
2010-06-25 14:10:00,26.75,26.82,26.75,26.81,15700.0,26.75,26.82,26.75,26.81,15700.0
2010-06-25 14:15:00,26.8,26.86,26.78,26.86,21800.0,26.8,26.86,26.78,26.86,21800.0
2010-06-25 14:20:00,26.85,26.86,26.79,26.79,32200.0,26.85,26.86,26.79,26.79,32200.0
2010-06-25 14:25:00,26.79,26.8,26.75,26.77,22500.0,26.79,26.8,26.75,26.77,22500.0
2010-06-25 14:30:00,26.77,26.77,26.69,26.76,33200.0,26.77,26.77,26.69,26.76,33200.0
2010-06-25 14:35:00,26.76,26.79,26.75,26.78,23200.0,26.76,26.79,26.75,26.78,23200.0
2010-06-25 14:40:00,26.77,26.86,26.77,26.86,57200.0,26.77,26.86,26.77,26.86,57200.0
2010-06-25 14:45:00,26.85,26.89,26.83,26.89,111900.0,26.85,26.89,26.83,26.89,111900.0
2010-06-25 14:50:00,26.88,26.91,26.86,26.87,32700.0,26.88,26.91,26.86,26.87,32700.0
2010-06-25 14:55:00,26.86,26.9,26.86,26.9,96600.0,26.86,26.9,26.86,26.9,96600.0
2010-06-25 15:00:00,26.89,26.89,26.77,26.81,121700.0,26.89,26.89,26.77,26.81,121700.0
2010-06-25 15:05:00,26.8,26.8,26.78,26.79,40900.0,26.8,26.8,26.78,26.79,40900.0
2010-06-25 15:10:00,26.8,26.82,26.78,26.78,57600.0,26.8,26.82,26.78,26.78,57600.0
2010-06-25 15:15:00,26.78,26.79,26.64,26.66,97500.0,26.78,26.79,26.64,26.66,97500.0
2010-06-25 15:20:00,26.66,26.72,26.63,26.66,77600.0,26.66,26.72,26.63,26.66,77600.0
2010-06-25 15:25:00,26.67,26.69,26.63,26.64,63100.0,26.67,26.69,26.63,26.64,63100.0
2010-06-25 15:30:00,26.65,26.77,26.63,26.77,86200.0,26.65,26.77,26.63,26.77,86200.0
2010-06-25 15:35:00,26.76,26.76,26.7,26.72,76900.0,26.76,26.76,26.7,26.72,76900.0
2010-06-25 15:40:00,26.73,26.73,26.65,26.68,116600.0,26.73,26.73,26.65,26.68,116600.0
2010-06-25 15:45:00,26.68,26.68,26.52,26.59,237600.0,26.68,26.68,26.52,26.59,237600.0
2010-06-25 15:50:00,26.6,26.63,26.5,26.51,234300.0,26.6,26.63,26.5,26.51,234300.0
2010-06-25 15:55:00,26.5,26.6,26.5,26.6,200400.0,26.5,26.6,26.5,26.6,200400.0
2010-06-28 09:30:00,26.58,26.62,26.37,26.38,47400.0,26.58,26.62,26.37,26.38,47400.0
2010-06-28 09:35:00,26.36,26.5,26.33,26.34,55400.0,26.36,26.5,26.33,26.34,55400.0
2010-06-28 09:40:00,26.35,26.42,26.3,26.39,52800.0,26.35,26.42,26.3,26.39,52800.0
2010-06-28 09:45:00,26.38,26.38,26.25,26.28,30200.0,26.38,26.38,26.25,26.28,30200.0
2010-06-28 09:50:00,26.27,26.27,26.21,26.25,21400.0,26.27,26.27,26.21,26.25,21400.0
2010-06-28 09:55:00,26.25,26.25,26.17,26.21,19100.0,26.25,26.25,26.17,26.21,19100.0
2010-06-28 10:00:00,26.22,26.25,26.18,26.23,33600.0,26.22,26.25,26.18,26.23,33600.0
2010-06-28 10:05:00,26.22,26.23,26.03,26.07,61500.0,26.22,26.23,26.03,26.07,61500.0
2010-06-28 10:10:00,26.08,26.09,26.01,26.04,58000.0,26.08,26.09,26.01,26.04,58000.0
2010-06-28 10:15:00,26.04,26.06,26.02,26.03,43100.0,26.04,26.06,26.02,26.03,43100.0
2010-06-28 10:20:00,26.02,26.05,26.02,26.05,89200.0,26.02,26.05,26.02,26.05,89200.0
2010-06-28 10:25:00,26.05,26.07,26.03,26.06,100100.0,26.05,26.07,26.03,26.06,100100.0
2010-06-28 10:30:00,26.06,26.1,26.05,26.06,49800.0,26.06,26.1,26.05,26.06,49800.0
2010-06-28 10:35:00,26.07,26.12,26.04,26.09,58400.0,26.07,26.12,26.04,26.09,58400.0
2010-06-28 10:40:00,26.08,26.17,26.08,26.14,40400.0,26.08,26.17,26.08,26.14,40400.0
2010-06-28 10:45:00,26.14,26.26,26.14,26.23,40800.0,26.14,26.26,26.14,26.23,40800.0
2010-06-28 10:50:00,26.23,26.3,26.22,26.29,40900.0,26.23,26.3,26.22,26.29,40900.0
2010-06-28 10:55:00,26.29,26.3,26.23,26.25,59500.0,26.29,26.3,26.23,26.25,59500.0
2010-06-28 11:00:00,26.26,26.32,26.25,26.32,92600.0,26.26,26.32,26.25,26.32,92600.0
2010-06-28 11:05:00,26.32,26.4,26.31,26.35,75900.0,26.32,26.4,26.31,26.35,75900.0
2010-06-28 11:10:00,26.35,26.37,26.32,26.34,54100.0,26.35,26.37,26.32,26.34,54100.0
2010-06-28 11:15:00,26.34,26.35,26.32,26.32,25800.0,26.34,26.35,26.32,26.32,25800.0
2010-06-28 11:20:00,26.32,26.35,26.3,26.3,44600.0,26.32,26.35,26.3,26.3,44600.0
2010-06-28 11:25:00,26.31,26.37,26.3,26.37,64800.0,26.31,26.37,26.3,26.37,64800.0
2010-06-28 11:30:00,26.37,26.4,26.33,26.36,67800.0,26.37,26.4,26.33,26.36,67800.0
2010-06-28 11:35:00,26.35,26.42,26.33,26.4,90500.0,26.35,26.42,26.33,26.4,90500.0
2010-06-28 11:40:00,26.4,26.44,26.36,26.41,64600.0,26.4,26.44,26.36,26.41,64600.0
2010-06-28 11:45:00,26.41,26.44,26.38,26.43,25200.0,26.41,26.44,26.38,26.43,25200.0
2010-06-28 11:50:00,26.43,26.43,26.38,26.39,46800.0,26.43,26.43,26.38,26.39,46800.0
2010-06-28 11:55:00,26.39,26.39,26.29,26.3,51400.0,26.39,26.39,26.29,26.3,51400.0
2010-06-28 12:00:00,26.31,26.35,26.29,26.3,28000.0,26.31,26.35,26.29,26.3,28000.0
2010-06-28 12:05:00,26.3,26.32,26.28,26.3,120800.0,26.3,26.32,26.28,26.3,120800.0
2010-06-28 12:10:00,26.3,26.31,26.26,26.27,25600.0,26.3,26.31,26.26,26.27,25600.0
2010-06-28 12:15:00,26.26,26.27,26.22,26.24,37800.0,26.26,26.27,26.22,26.24,37800.0
2010-06-28 12:20:00,26.24,26.27,26.18,26.24,22300.0,26.24,26.27,26.18,26.24,22300.0
2010-06-28 12:25:00,26.25,26.28,26.23,26.28,16500.0,26.25,26.28,26.23,26.28,16500.0
2010-06-28 12:30:00,26.28,26.3,26.21,26.24,18400.0,26.28,26.3,26.21,26.24,18400.0
2010-06-28 12:35:00,26.25,26.26,26.17,26.18,24900.0,26.25,26.26,26.17,26.18,24900.0
2010-06-28 12:40:00,26.18,26.22,26.14,26.2,26600.0,26.18,26.22,26.14,26.2,26600.0
2010-06-28 12:45:00,26.21,26.25,26.17,26.25,17300.0,26.21,26.25,26.17,26.25,17300.0
2010-06-28 12:50:00,26.25,26.25,26.18,26.22,27600.0,26.25,26.25,26.18,26.22,27600.0
2010-06-28 12:55:00,26.21,26.26,26.21,26.26,7300.0,26.21,26.26,26.21,26.26,7300.0
2010-06-28 13:00:00,26.25,26.25,26.14,26.14,20100.0,26.25,26.25,26.14,26.14,20100.0
2010-06-28 13:05:00,26.15,26.18,26.13,26.16,21200.0,26.15,26.18,26.13,26.16,21200.0
2010-06-28 13:10:00,26.15,26.15,26.11,26.13,12700.0,26.15,26.15,26.11,26.13,12700.0
2010-06-28 13:15:00,26.13,26.14,26.1,26.12,11700.0,26.13,26.14,26.1,26.12,11700.0
2010-06-28 13:20:00,26.12,26.18,26.12,26.17,13200.0,26.12,26.18,26.12,26.17,13200.0
2010-06-28 13:25:00,26.17,26.2,26.17,26.17,6600.0,26.17,26.2,26.17,26.17,6600.0
2010-06-28 13:30:00,26.17,26.17,26.1,26.12,20100.0,26.17,26.17,26.1,26.12,20100.0
2010-06-28 13:35:00,26.12,26.16,26.11,26.16,11000.0,26.12,26.16,26.11,26.16,11000.0
2010-06-28 13:40:00,26.16,26.18,26.14,26.17,20200.0,26.16,26.18,26.14,26.17,20200.0
2010-06-28 13:45:00,26.16,26.18,26.13,26.17,59200.0,26.16,26.18,26.13,26.17,59200.0
2010-06-28 13:50:00,26.17,26.2,26.17,26.18,7100.0,26.17,26.2,26.17,26.18,7100.0
2010-06-28 13:55:00,26.19,26.2,26.18,26.19,39800.0,26.19,26.2,26.18,26.19,39800.0
2010-06-28 14:00:00,26.18,26.19,26.15,26.16,21300.0,26.18,26.19,26.15,26.16,21300.0
2010-06-28 14:05:00,26.16,26.19,26.16,26.19,14000.0,26.16,26.19,26.16,26.19,14000.0
2010-06-28 14:10:00,26.19,26.23,26.17,26.23,31200.0,26.19,26.23,26.17,26.23,31200.0
2010-06-28 14:15:00,26.23,26.23,26.16,26.16,23900.0,26.23,26.23,26.16,26.16,23900.0
2010-06-28 14:20:00,26.17,26.19,26.14,26.16,34300.0,26.17,26.19,26.14,26.16,34300.0
2010-06-28 14:25:00,26.15,26.18,26.12,26.13,12800.0,26.15,26.18,26.12,26.13,12800.0
2010-06-28 14:30:00,26.13,26.15,26.09,26.1,29000.0,26.13,26.15,26.09,26.1,29000.0
2010-06-28 14:35:00,26.11,26.23,26.1,26.19,126200.0,26.11,26.23,26.1,26.19,126200.0
2010-06-28 14:40:00,26.2,26.24,26.18,26.22,26800.0,26.2,26.24,26.18,26.22,26800.0
2010-06-28 14:45:00,26.22,26.23,26.21,26.22,14100.0,26.22,26.23,26.21,26.22,14100.0
2010-06-28 14:50:00,26.22,26.24,26.18,26.19,19000.0,26.22,26.24,26.18,26.19,19000.0
2010-06-28 14:55:00,26.18,26.25,26.18,26.23,33300.0,26.18,26.25,26.18,26.23,33300.0
2010-06-28 15:00:00,26.23,26.25,26.21,26.22,46000.0,26.23,26.25,26.21,26.22,46000.0
2010-06-28 15:05:00,26.21,26.27,26.2,26.25,90000.0,26.21,26.27,26.2,26.25,90000.0
2010-06-28 15:10:00,26.26,26.27,26.18,26.18,60800.0,26.26,26.27,26.18,26.18,60800.0
2010-06-28 15:15:00,26.18,26.21,26.15,26.21,58700.0,26.18,26.21,26.15,26.21,58700.0
2010-06-28 15:20:00,26.2,26.21,26.14,26.16,24900.0,26.2,26.21,26.14,26.16,24900.0
2010-06-28 15:25:00,26.16,26.16,26.08,26.11,81500.0,26.16,26.16,26.08,26.11,81500.0
2010-06-28 15:30:00,26.1,26.14,26.03,26.04,164700.0,26.1,26.14,26.03,26.04,164700.0
2010-06-28 15:35:00,26.04,26.11,26.04,26.1,82300.0,26.04,26.11,26.04,26.1,82300.0
2010-06-28 15:40:00,26.09,26.14,26.09,26.11,257000.0,26.09,26.14,26.09,26.11,257000.0
2010-06-28 15:45:00,26.11,26.12,26.07,26.08,146200.0,26.11,26.12,26.07,26.08,146200.0
2010-06-28 15:50:00,26.08,26.11,26.0,26.03,314300.0,26.08,26.11,26.0,26.03,314300.0
2010-06-28 15:55:00,26.03,26.03,25.97,25.98,321700.0,26.03,26.03,25.97,25.98,321700.0
2010-06-29 09:30:00,25.66,25.71,25.47,25.49,139200.0,25.66,25.71,25.47,25.49,139200.0
2010-06-29 09:35:00,25.51,25.51,25.28,25.31,136600.0,25.51,25.51,25.28,25.31,136600.0
2010-06-29 09:40:00,25.3,25.3,25.08,25.09,179200.0,25.3,25.3,25.08,25.09,179200.0
2010-06-29 09:45:00,25.08,25.17,24.95,24.96,190100.0,25.08,25.17,24.95,24.96,190100.0
2010-06-29 09:50:00,24.96,24.96,24.77,24.79,292200.0,24.96,24.96,24.77,24.79,292200.0
2010-06-29 09:55:00,24.79,24.95,24.73,24.91,158100.0,24.79,24.95,24.73,24.91,158100.0
2010-06-29 10:00:00,24.91,24.96,24.76,24.77,238100.0,24.91,24.96,24.76,24.77,238100.0
2010-06-29 10:05:00,24.76,24.93,24.73,24.88,134700.0,24.76,24.93,24.73,24.88,134700.0
2010-06-29 10:10:00,24.88,25.0,24.84,24.9,242400.0,24.88,25.0,24.84,24.9,242400.0
2010-06-29 10:15:00,24.89,24.92,24.85,24.89,86800.0,24.89,24.92,24.85,24.89,86800.0
2010-06-29 10:20:00,24.89,25.0,24.87,24.97,100000.0,24.89,25.0,24.87,24.97,100000.0
2010-06-29 10:25:00,24.97,24.97,24.71,24.72,67100.0,24.97,24.97,24.71,24.72,67100.0
2010-06-29 10:30:00,24.73,24.94,24.72,24.88,101300.0,24.73,24.94,24.72,24.88,101300.0
2010-06-29 10:35:00,24.88,24.95,24.88,24.95,48600.0,24.88,24.95,24.88,24.95,48600.0
2010-06-29 10:40:00,24.94,24.97,24.9,24.9,86200.0,24.94,24.97,24.9,24.9,86200.0
2010-06-29 10:45:00,24.9,24.91,24.84,24.87,49800.0,24.9,24.91,24.84,24.87,49800.0
2010-06-29 10:50:00,24.86,24.88,24.8,24.84,31100.0,24.86,24.88,24.8,24.84,31100.0
2010-06-29 10:55:00,24.84,24.9,24.83,24.86,61400.0,24.84,24.9,24.83,24.86,61400.0
2010-06-29 11:00:00,24.87,24.9,24.85,24.88,19400.0,24.87,24.9,24.85,24.88,19400.0
2010-06-29 11:05:00,24.86,24.94,24.82,24.93,43200.0,24.86,24.94,24.82,24.93,43200.0
2010-06-29 11:10:00,24.93,25.0,24.93,24.98,65900.0,24.93,25.0,24.93,24.98,65900.0
2010-06-29 11:15:00,24.98,24.98,24.91,24.91,57200.0,24.98,24.98,24.91,24.91,57200.0
2010-06-29 11:20:00,24.92,24.97,24.89,24.92,40300.0,24.92,24.97,24.89,24.92,40300.0
2010-06-29 11:25:00,24.92,24.93,24.82,24.86,43300.0,24.92,24.93,24.82,24.86,43300.0
2010-06-29 11:30:00,24.85,24.86,24.8,24.8,26400.0,24.85,24.86,24.8,24.8,26400.0
2010-06-29 11:35:00,24.8,24.84,24.79,24.8,20400.0,24.8,24.84,24.79,24.8,20400.0
2010-06-29 11:40:00,24.8,24.8,24.74,24.77,37900.0,24.8,24.8,24.74,24.77,37900.0
2010-06-29 11:45:00,24.76,24.84,24.75,24.83,20800.0,24.76,24.84,24.75,24.83,20800.0
2010-06-29 11:50:00,24.82,24.86,24.79,24.79,24700.0,24.82,24.86,24.79,24.79,24700.0
2010-06-29 11:55:00,24.79,24.81,24.76,24.78,26800.0,24.79,24.81,24.76,24.78,26800.0
2010-06-29 12:00:00,24.79,24.81,24.72,24.72,18600.0,24.79,24.81,24.72,24.72,18600.0
2010-06-29 12:05:00,24.71,24.78,24.68,24.77,56900.0,24.71,24.78,24.68,24.77,56900.0
2010-06-29 12:10:00,24.77,24.8,24.71,24.78,26700.0,24.77,24.8,24.71,24.78,26700.0
2010-06-29 12:15:00,24.78,24.86,24.75,24.8,25300.0,24.78,24.86,24.75,24.8,25300.0
2010-06-29 12:20:00,24.8,24.9,24.8,24.9,19800.0,24.8,24.9,24.8,24.9,19800.0
2010-06-29 12:25:00,24.89,24.89,24.81,24.83,22400.0,24.89,24.89,24.81,24.83,22400.0
2010-06-29 12:30:00,24.83,24.84,24.77,24.78,26800.0,24.83,24.84,24.77,24.78,26800.0
2010-06-29 12:35:00,24.78,24.82,24.74,24.75,20800.0,24.78,24.82,24.74,24.75,20800.0
2010-06-29 12:40:00,24.76,24.8,24.74,24.76,24600.0,24.76,24.8,24.74,24.76,24600.0
2010-06-29 12:45:00,24.77,24.84,24.77,24.82,16400.0,24.77,24.84,24.77,24.82,16400.0
2010-06-29 12:50:00,24.82,24.83,24.76,24.77,11600.0,24.82,24.83,24.76,24.77,11600.0
2010-06-29 12:55:00,24.77,24.77,24.73,24.75,28700.0,24.77,24.77,24.73,24.75,28700.0
2010-06-29 13:00:00,24.75,24.76,24.73,24.76,24000.0,24.75,24.76,24.73,24.76,24000.0
2010-06-29 13:05:00,24.76,24.77,24.7,24.76,24300.0,24.76,24.77,24.7,24.76,24300.0
2010-06-29 13:10:00,24.77,24.77,24.71,24.73,16900.0,24.77,24.77,24.71,24.73,16900.0
2010-06-29 13:15:00,24.74,24.75,24.69,24.72,24700.0,24.74,24.75,24.69,24.72,24700.0
2010-06-29 13:20:00,24.73,24.75,24.69,24.71,31600.0,24.73,24.75,24.69,24.71,31600.0
2010-06-29 13:25:00,24.7,24.73,24.69,24.72,39200.0,24.7,24.73,24.69,24.72,39200.0
2010-06-29 13:30:00,24.71,24.72,24.65,24.65,58400.0,24.71,24.72,24.65,24.65,58400.0
2010-06-29 13:35:00,24.65,24.72,24.65,24.7,75000.0,24.65,24.72,24.65,24.7,75000.0
2010-06-29 13:40:00,24.7,24.74,24.7,24.74,27200.0,24.7,24.74,24.7,24.74,27200.0
2010-06-29 13:45:00,24.74,24.75,24.71,24.73,21000.0,24.74,24.75,24.71,24.73,21000.0
2010-06-29 13:50:00,24.73,24.75,24.68,24.69,52000.0,24.73,24.75,24.68,24.69,52000.0
2010-06-29 13:55:00,24.7,24.8,24.7,24.76,34600.0,24.7,24.8,24.7,24.76,34600.0
2010-06-29 14:00:00,24.76,24.76,24.71,24.73,17900.0,24.76,24.76,24.71,24.73,17900.0
2010-06-29 14:05:00,24.73,24.81,24.72,24.77,32700.0,24.73,24.81,24.72,24.77,32700.0
2010-06-29 14:10:00,24.77,24.83,24.76,24.76,57600.0,24.77,24.83,24.76,24.76,57600.0
2010-06-29 14:15:00,24.77,24.83,24.75,24.77,26200.0,24.77,24.83,24.75,24.77,26200.0
2010-06-29 14:20:00,24.78,24.85,24.74,24.85,25000.0,24.78,24.85,24.74,24.85,25000.0
2010-06-29 14:25:00,24.85,24.86,24.8,24.8,21800.0,24.85,24.86,24.8,24.8,21800.0
2010-06-29 14:30:00,24.79,24.79,24.73,24.75,37100.0,24.79,24.79,24.73,24.75,37100.0
2010-06-29 14:35:00,24.73,24.76,24.7,24.74,32000.0,24.73,24.76,24.7,24.74,32000.0
2010-06-29 14:40:00,24.74,24.74,24.69,24.74,19100.0,24.74,24.74,24.69,24.74,19100.0
2010-06-29 14:45:00,24.73,24.73,24.68,24.69,33000.0,24.73,24.73,24.68,24.69,33000.0
2010-06-29 14:50:00,24.69,24.77,24.65,24.75,77800.0,24.69,24.77,24.65,24.75,77800.0
2010-06-29 14:55:00,24.74,24.75,24.65,24.65,59400.0,24.74,24.75,24.65,24.65,59400.0
2010-06-29 15:00:00,24.65,24.71,24.62,24.69,51300.0,24.65,24.71,24.62,24.69,51300.0
2010-06-29 15:05:00,24.7,24.74,24.66,24.68,92000.0,24.7,24.74,24.66,24.68,92000.0
2010-06-29 15:10:00,24.68,24.68,24.62,24.65,118700.0,24.68,24.68,24.62,24.65,118700.0
2010-06-29 15:15:00,24.65,24.7,24.6,24.61,58900.0,24.65,24.7,24.6,24.61,58900.0
2010-06-29 15:20:00,24.6,24.6,24.45,24.53,184800.0,24.6,24.6,24.45,24.53,184800.0
2010-06-29 15:25:00,24.52,24.52,24.44,24.48,88500.0,24.52,24.52,24.44,24.48,88500.0
2010-06-29 15:30:00,24.48,24.54,24.41,24.51,117400.0,24.48,24.54,24.41,24.51,117400.0
2010-06-29 15:35:00,24.51,24.56,24.5,24.54,137600.0,24.51,24.56,24.5,24.54,137600.0
2010-06-29 15:40:00,24.54,24.54,24.48,24.48,173700.0,24.54,24.54,24.48,24.48,173700.0
2010-06-29 15:45:00,24.47,24.48,24.3,24.33,187800.0,24.47,24.48,24.3,24.33,187800.0
2010-06-29 15:50:00,24.36,24.55,24.31,24.55,367500.0,24.36,24.55,24.31,24.55,367500.0
2010-06-29 15:55:00,24.56,24.59,24.5,24.57,270600.0,24.56,24.59,24.5,24.57,270600.0
2010-06-30 09:30:00,24.49,24.73,24.46,24.5,58800.0,24.49,24.73,24.46,24.5,58800.0
2010-06-30 09:35:00,24.5,24.6,24.46,24.57,44700.0,24.5,24.6,24.46,24.57,44700.0
2010-06-30 09:40:00,24.58,24.68,24.57,24.66,52900.0,24.58,24.68,24.57,24.66,52900.0
2010-06-30 09:45:00,24.66,24.76,24.65,24.7,51000.0,24.66,24.76,24.65,24.7,51000.0
2010-06-30 09:50:00,24.7,24.76,24.67,24.71,41100.0,24.7,24.76,24.67,24.71,41100.0
2010-06-30 09:55:00,24.7,24.7,24.58,24.58,33800.0,24.7,24.7,24.58,24.58,33800.0
2010-06-30 10:00:00,24.59,24.61,24.54,24.55,68400.0,24.59,24.61,24.54,24.55,68400.0
2010-06-30 10:05:00,24.56,24.59,24.52,24.54,63000.0,24.56,24.59,24.52,24.54,63000.0
2010-06-30 10:10:00,24.54,24.58,24.5,24.58,47700.0,24.54,24.58,24.5,24.58,47700.0
2010-06-30 10:15:00,24.58,24.63,24.58,24.58,45700.0,24.58,24.63,24.58,24.58,45700.0
2010-06-30 10:20:00,24.58,24.58,24.5,24.52,38000.0,24.58,24.58,24.5,24.52,38000.0
2010-06-30 10:25:00,24.53,24.56,24.48,24.49,36100.0,24.53,24.56,24.48,24.49,36100.0
2010-06-30 10:30:00,24.48,24.6,24.46,24.53,31800.0,24.48,24.6,24.46,24.53,31800.0
2010-06-30 10:35:00,24.52,24.59,24.52,24.58,50700.0,24.52,24.59,24.52,24.58,50700.0
2010-06-30 10:40:00,24.59,24.6,24.47,24.48,44200.0,24.59,24.6,24.47,24.48,44200.0
2010-06-30 10:45:00,24.49,24.54,24.48,24.52,34800.0,24.49,24.54,24.48,24.52,34800.0
2010-06-30 10:50:00,24.5,24.55,24.46,24.55,30700.0,24.5,24.55,24.46,24.55,30700.0
2010-06-30 10:55:00,24.55,24.58,24.51,24.51,86800.0,24.55,24.58,24.51,24.51,86800.0
2010-06-30 11:00:00,24.51,24.62,24.48,24.62,73400.0,24.51,24.62,24.48,24.62,73400.0
2010-06-30 11:05:00,24.61,24.61,24.57,24.6,72200.0,24.61,24.61,24.57,24.6,72200.0
2010-06-30 11:10:00,24.61,24.67,24.6,24.66,46000.0,24.61,24.67,24.6,24.66,46000.0
2010-06-30 11:15:00,24.66,24.73,24.65,24.67,50600.0,24.66,24.73,24.65,24.67,50600.0
2010-06-30 11:20:00,24.68,24.7,24.63,24.69,57400.0,24.68,24.7,24.63,24.69,57400.0
2010-06-30 11:25:00,24.68,24.7,24.62,24.62,52300.0,24.68,24.7,24.62,24.62,52300.0
2010-06-30 11:30:00,24.62,24.69,24.59,24.64,33400.0,24.62,24.69,24.59,24.64,33400.0
2010-06-30 11:35:00,24.64,24.67,24.64,24.65,42500.0,24.64,24.67,24.64,24.65,42500.0
2010-06-30 11:40:00,24.66,24.71,24.65,24.7,88200.0,24.66,24.71,24.65,24.7,88200.0
2010-06-30 11:45:00,24.7,24.72,24.67,24.68,42200.0,24.7,24.72,24.67,24.68,42200.0
2010-06-30 11:50:00,24.68,24.72,24.67,24.67,18000.0,24.68,24.72,24.67,24.67,18000.0
2010-06-30 11:55:00,24.67,24.72,24.66,24.68,46800.0,24.67,24.72,24.66,24.68,46800.0
2010-06-30 12:00:00,24.69,24.73,24.66,24.69,40700.0,24.69,24.73,24.66,24.69,40700.0
2010-06-30 12:05:00,24.7,24.71,24.67,24.71,24600.0,24.7,24.71,24.67,24.71,24600.0
2010-06-30 12:10:00,24.71,24.74,24.7,24.72,18000.0,24.71,24.74,24.7,24.72,18000.0
2010-06-30 12:15:00,24.72,24.74,24.71,24.74,20500.0,24.72,24.74,24.71,24.74,20500.0
2010-06-30 12:20:00,24.75,24.76,24.72,24.74,22600.0,24.75,24.76,24.72,24.74,22600.0
2010-06-30 12:25:00,24.74,24.77,24.73,24.74,18800.0,24.74,24.77,24.73,24.74,18800.0
2010-06-30 12:30:00,24.74,24.77,24.72,24.76,20900.0,24.74,24.77,24.72,24.76,20900.0
2010-06-30 12:35:00,24.76,24.76,24.72,24.73,24200.0,24.76,24.76,24.72,24.73,24200.0
2010-06-30 12:40:00,24.73,24.75,24.63,24.65,56800.0,24.73,24.75,24.63,24.65,56800.0
2010-06-30 12:45:00,24.64,24.66,24.61,24.62,31600.0,24.64,24.66,24.61,24.62,31600.0
2010-06-30 12:50:00,24.61,24.67,24.61,24.67,22200.0,24.61,24.67,24.61,24.67,22200.0
2010-06-30 12:55:00,24.67,24.7,24.66,24.68,9700.0,24.67,24.7,24.66,24.68,9700.0
2010-06-30 13:00:00,24.68,24.71,24.68,24.7,12100.0,24.68,24.71,24.68,24.7,12100.0
2010-06-30 13:05:00,24.7,24.71,24.6,24.62,34600.0,24.7,24.71,24.6,24.62,34600.0
2010-06-30 13:10:00,24.62,24.68,24.62,24.66,13200.0,24.62,24.68,24.62,24.66,13200.0
2010-06-30 13:15:00,24.66,24.67,24.62,24.66,15600.0,24.66,24.67,24.62,24.66,15600.0
2010-06-30 13:20:00,24.66,24.74,24.64,24.74,13300.0,24.66,24.74,24.64,24.74,13300.0
2010-06-30 13:25:00,24.73,24.73,24.71,24.72,12000.0,24.73,24.73,24.71,24.72,12000.0
2010-06-30 13:30:00,24.72,24.75,24.63,24.65,37200.0,24.72,24.75,24.63,24.65,37200.0
2010-06-30 13:35:00,24.65,24.69,24.64,24.66,35900.0,24.65,24.69,24.64,24.66,35900.0
2010-06-30 13:40:00,24.67,24.71,24.65,24.68,37000.0,24.67,24.71,24.65,24.68,37000.0
2010-06-30 13:45:00,24.69,24.73,24.69,24.69,25400.0,24.69,24.73,24.69,24.69,25400.0
2010-06-30 13:50:00,24.68,24.75,24.67,24.74,47500.0,24.68,24.75,24.67,24.74,47500.0
2010-06-30 13:55:00,24.73,24.75,24.72,24.73,25600.0,24.73,24.75,24.72,24.73,25600.0
2010-06-30 14:00:00,24.73,24.77,24.71,24.72,56700.0,24.73,24.77,24.71,24.72,56700.0
2010-06-30 14:05:00,24.72,24.76,24.66,24.7,87200.0,24.72,24.76,24.66,24.7,87200.0
2010-06-30 14:10:00,24.7,24.73,24.67,24.68,63500.0,24.7,24.73,24.67,24.68,63500.0
2010-06-30 14:15:00,24.67,24.7,24.65,24.67,62000.0,24.67,24.7,24.65,24.67,62000.0
2010-06-30 14:20:00,24.67,24.69,24.58,24.61,51200.0,24.67,24.69,24.58,24.61,51200.0
2010-06-30 14:25:00,24.6,24.64,24.56,24.59,103100.0,24.6,24.64,24.56,24.59,103100.0
2010-06-30 14:30:00,24.59,24.63,24.58,24.61,25800.0,24.59,24.63,24.58,24.61,25800.0
2010-06-30 14:35:00,24.62,24.63,24.6,24.61,29800.0,24.62,24.63,24.6,24.61,29800.0
2010-06-30 14:40:00,24.61,24.62,24.58,24.59,106200.0,24.61,24.62,24.58,24.59,106200.0
2010-06-30 14:45:00,24.6,24.69,24.59,24.67,109600.0,24.6,24.69,24.59,24.67,109600.0
2010-06-30 14:50:00,24.66,24.73,24.65,24.72,79300.0,24.66,24.73,24.65,24.72,79300.0
2010-06-30 14:55:00,24.71,24.73,24.69,24.69,54200.0,24.71,24.73,24.69,24.69,54200.0
2010-06-30 15:00:00,24.69,24.71,24.67,24.7,62400.0,24.69,24.71,24.67,24.7,62400.0
2010-06-30 15:05:00,24.71,24.73,24.69,24.7,40900.0,24.71,24.73,24.69,24.7,40900.0
2010-06-30 15:10:00,24.7,24.72,24.66,24.66,76500.0,24.7,24.72,24.66,24.66,76500.0
2010-06-30 15:15:00,24.66,24.67,24.62,24.67,47400.0,24.66,24.67,24.62,24.67,47400.0
2010-06-30 15:20:00,24.66,24.68,24.64,24.65,30600.0,24.66,24.68,24.64,24.65,30600.0
2010-06-30 15:25:00,24.66,24.66,24.56,24.56,190700.0,24.66,24.66,24.56,24.56,190700.0
2010-06-30 15:30:00,24.56,24.58,24.51,24.57,215300.0,24.56,24.58,24.51,24.57,215300.0
2010-06-30 15:35:00,24.58,24.61,24.51,24.52,192800.0,24.58,24.61,24.51,24.52,192800.0
2010-06-30 15:40:00,24.52,24.53,24.41,24.42,253000.0,24.52,24.53,24.41,24.42,253000.0
2010-06-30 15:45:00,24.42,24.46,24.32,24.45,246000.0,24.42,24.46,24.32,24.45,246000.0
2010-06-30 15:50:00,24.44,24.48,24.38,24.41,228100.0,24.44,24.48,24.38,24.41,228100.0
2010-06-30 15:55:00,24.41,24.43,24.36,24.37,241700.0,24.41,24.43,24.36,24.37,241700.0
2010-07-01 09:30:00,24.32,24.56,24.31,24.41,51200.0,24.32,24.56,24.31,24.41,51200.0
2010-07-01 09:35:00,24.41,24.52,24.32,24.5,63900.0,24.41,24.52,24.32,24.5,63900.0
2010-07-01 09:40:00,24.5,24.51,24.35,24.36,35900.0,24.5,24.51,24.35,24.36,35900.0
2010-07-01 09:45:00,24.35,24.35,24.25,24.31,61000.0,24.35,24.35,24.25,24.31,61000.0
2010-07-01 09:50:00,24.32,24.35,24.29,24.32,44100.0,24.32,24.35,24.29,24.32,44100.0
2010-07-01 09:55:00,24.32,24.36,24.29,24.31,91700.0,24.32,24.36,24.29,24.31,91700.0
2010-07-01 10:00:00,24.31,24.31,24.08,24.14,116400.0,24.31,24.31,24.08,24.14,116400.0
2010-07-01 10:05:00,24.12,24.2,24.09,24.16,43800.0,24.12,24.2,24.09,24.16,43800.0
2010-07-01 10:10:00,24.16,24.17,23.93,23.96,72300.0,24.16,24.17,23.93,23.96,72300.0
2010-07-01 10:15:00,23.98,24.04,23.97,24.01,71400.0,23.98,24.04,23.97,24.01,71400.0
2010-07-01 10:20:00,24.02,24.08,24.0,24.03,50700.0,24.02,24.08,24.0,24.03,50700.0
2010-07-01 10:25:00,24.03,24.08,23.97,23.97,57400.0,24.03,24.08,23.97,23.97,57400.0
2010-07-01 10:30:00,23.98,23.99,23.87,23.94,44900.0,23.98,23.99,23.87,23.94,44900.0
2010-07-01 10:35:00,23.95,23.97,23.77,23.77,49200.0,23.95,23.97,23.77,23.77,49200.0
2010-07-01 10:40:00,23.79,23.8,23.64,23.7,72200.0,23.79,23.8,23.64,23.7,72200.0
2010-07-01 10:45:00,23.69,23.85,23.69,23.83,40900.0,23.69,23.85,23.69,23.83,40900.0
2010-07-01 10:50:00,23.83,23.84,23.74,23.75,32000.0,23.83,23.84,23.74,23.75,32000.0
2010-07-01 10:55:00,23.75,23.77,23.67,23.74,47000.0,23.75,23.77,23.67,23.74,47000.0
2010-07-01 11:00:00,23.74,23.77,23.65,23.75,67700.0,23.74,23.77,23.65,23.75,67700.0
2010-07-01 11:05:00,23.74,23.8,23.64,23.75,90000.0,23.74,23.8,23.64,23.75,90000.0
2010-07-01 11:10:00,23.76,23.82,23.75,23.77,49000.0,23.76,23.82,23.75,23.77,49000.0
2010-07-01 11:15:00,23.77,23.87,23.77,23.86,36500.0,23.77,23.87,23.77,23.86,36500.0
2010-07-01 11:20:00,23.86,23.94,23.82,23.94,31600.0,23.86,23.94,23.82,23.94,31600.0
2010-07-01 11:25:00,23.94,24.07,23.91,24.05,97100.0,23.94,24.07,23.91,24.05,97100.0
2010-07-01 11:30:00,24.06,24.06,23.97,24.04,32000.0,24.06,24.06,23.97,24.04,32000.0
2010-07-01 11:35:00,24.04,24.06,23.96,24.01,147900.0,24.04,24.06,23.96,24.01,147900.0
2010-07-01 11:40:00,24.02,24.03,23.91,23.93,178100.0,24.02,24.03,23.91,23.93,178100.0
2010-07-01 11:45:00,23.94,23.97,23.89,23.91,73800.0,23.94,23.97,23.89,23.91,73800.0
2010-07-01 11:50:00,23.91,23.96,23.91,23.93,56700.0,23.91,23.96,23.91,23.93,56700.0
2010-07-01 11:55:00,23.92,24.01,23.92,24.0,98500.0,23.92,24.01,23.92,24.0,98500.0
2010-07-01 12:00:00,24.0,24.0,23.91,23.92,133900.0,24.0,24.0,23.91,23.92,133900.0
2010-07-01 12:05:00,23.92,23.94,23.92,23.93,64700.0,23.92,23.94,23.92,23.93,64700.0
2010-07-01 12:10:00,23.93,23.98,23.92,23.96,70400.0,23.93,23.98,23.92,23.96,70400.0
2010-07-01 12:15:00,23.96,24.0,23.95,23.98,42900.0,23.96,24.0,23.95,23.98,42900.0
2010-07-01 12:20:00,23.99,23.99,23.93,23.93,57300.0,23.99,23.99,23.93,23.93,57300.0
2010-07-01 12:25:00,23.93,23.99,23.93,23.96,48100.0,23.93,23.99,23.93,23.96,48100.0
2010-07-01 12:30:00,23.96,24.05,23.95,24.05,35900.0,23.96,24.05,23.95,24.05,35900.0
2010-07-01 12:35:00,24.04,24.13,24.01,24.13,78200.0,24.04,24.13,24.01,24.13,78200.0
2010-07-01 12:40:00,24.13,24.29,24.13,24.25,173800.0,24.13,24.29,24.13,24.25,173800.0
2010-07-01 12:45:00,24.24,24.25,24.21,24.22,72400.0,24.24,24.25,24.21,24.22,72400.0
2010-07-01 12:50:00,24.23,24.28,24.19,24.2,46800.0,24.23,24.28,24.19,24.2,46800.0
2010-07-01 12:55:00,24.19,24.19,24.14,24.16,59500.0,24.19,24.19,24.14,24.16,59500.0
2010-07-01 13:00:00,24.16,24.2,24.16,24.19,50900.0,24.16,24.2,24.16,24.19,50900.0
2010-07-01 13:05:00,24.19,24.22,24.18,24.22,49100.0,24.19,24.22,24.18,24.22,49100.0
2010-07-01 13:10:00,24.22,24.24,24.2,24.2,113900.0,24.22,24.24,24.2,24.2,113900.0
2010-07-01 13:15:00,24.2,24.3,24.2,24.28,46400.0,24.2,24.3,24.2,24.28,46400.0
2010-07-01 13:20:00,24.3,24.37,24.27,24.34,74600.0,24.3,24.37,24.27,24.34,74600.0
2010-07-01 13:25:00,24.33,24.35,24.27,24.29,51100.0,24.33,24.35,24.27,24.29,51100.0
2010-07-01 13:30:00,24.29,24.39,24.29,24.37,60400.0,24.29,24.39,24.29,24.37,60400.0
2010-07-01 13:35:00,24.37,24.4,24.34,24.4,32700.0,24.37,24.4,24.34,24.4,32700.0
2010-07-01 13:40:00,24.4,24.4,24.33,24.35,87900.0,24.4,24.4,24.33,24.35,87900.0
2010-07-01 13:45:00,24.36,24.37,24.26,24.29,43400.0,24.36,24.37,24.26,24.29,43400.0
2010-07-01 13:50:00,24.29,24.33,24.28,24.31,38200.0,24.29,24.33,24.28,24.31,38200.0
2010-07-01 13:55:00,24.32,24.36,24.29,24.34,33400.0,24.32,24.36,24.29,24.34,33400.0
2010-07-01 14:00:00,24.33,24.37,24.3,24.33,37600.0,24.33,24.37,24.3,24.33,37600.0
2010-07-01 14:05:00,24.33,24.33,24.28,24.29,22500.0,24.33,24.33,24.28,24.29,22500.0
2010-07-01 14:10:00,24.28,24.36,24.28,24.35,32700.0,24.28,24.36,24.28,24.35,32700.0
2010-07-01 14:15:00,24.35,24.42,24.35,24.35,47100.0,24.35,24.42,24.35,24.35,47100.0
2010-07-01 14:20:00,24.35,24.42,24.33,24.42,176500.0,24.35,24.42,24.33,24.42,176500.0
2010-07-01 14:25:00,24.42,24.43,24.36,24.39,78000.0,24.42,24.43,24.36,24.39,78000.0
2010-07-01 14:30:00,24.39,24.41,24.35,24.38,144300.0,24.39,24.41,24.35,24.38,144300.0
2010-07-01 14:35:00,24.37,24.46,24.36,24.44,187400.0,24.37,24.46,24.36,24.44,187400.0
2010-07-01 14:40:00,24.43,24.44,24.31,24.4,285500.0,24.43,24.44,24.31,24.4,285500.0
2010-07-01 14:45:00,24.4,24.45,24.39,24.39,171900.0,24.4,24.45,24.39,24.39,171900.0
2010-07-01 14:50:00,24.39,24.43,24.38,24.43,132800.0,24.39,24.43,24.38,24.43,132800.0
2010-07-01 14:55:00,24.44,24.48,24.42,24.47,53600.0,24.44,24.48,24.42,24.47,53600.0
2010-07-01 15:00:00,24.46,24.57,24.46,24.55,156700.0,24.46,24.57,24.46,24.55,156700.0
2010-07-01 15:05:00,24.56,24.63,24.53,24.61,88000.0,24.56,24.63,24.53,24.61,88000.0
2010-07-01 15:10:00,24.6,24.61,24.54,24.54,95500.0,24.6,24.61,24.54,24.54,95500.0
2010-07-01 15:15:00,24.53,24.55,24.48,24.49,84500.0,24.53,24.55,24.48,24.49,84500.0
2010-07-01 15:20:00,24.49,24.51,24.42,24.47,54400.0,24.49,24.51,24.42,24.47,54400.0
2010-07-01 15:25:00,24.47,24.59,24.44,24.56,88900.0,24.47,24.59,24.44,24.56,88900.0
2010-07-01 15:30:00,24.57,24.63,24.52,24.59,81900.0,24.57,24.63,24.52,24.59,81900.0
2010-07-01 15:35:00,24.6,24.65,24.58,24.58,91600.0,24.6,24.65,24.58,24.58,91600.0
2010-07-01 15:40:00,24.58,24.6,24.52,24.56,136400.0,24.58,24.6,24.52,24.56,136400.0
2010-07-01 15:45:00,24.56,24.61,24.5,24.53,318300.0,24.56,24.61,24.5,24.53,318300.0
2010-07-01 15:50:00,24.54,24.61,24.47,24.61,243000.0,24.54,24.61,24.47,24.61,243000.0
2010-07-01 15:55:00,24.61,24.64,24.55,24.57,192900.0,24.61,24.64,24.55,24.57,192900.0
2010-07-02 09:30:00,24.63,24.66,24.37,24.46,91600.0,24.63,24.66,24.37,24.46,91600.0
2010-07-02 09:35:00,24.45,24.57,24.44,24.44,66300.0,24.45,24.57,24.44,24.44,66300.0
2010-07-02 09:40:00,24.46,24.48,24.33,24.36,75100.0,24.46,24.48,24.33,24.36,75100.0
2010-07-02 09:45:00,24.36,24.38,24.27,24.27,85400.0,24.36,24.38,24.27,24.27,85400.0
2010-07-02 09:50:00,24.26,24.28,24.2,24.2,29000.0,24.26,24.28,24.2,24.2,29000.0
2010-07-02 09:55:00,24.19,24.36,24.19,24.35,75000.0,24.19,24.36,24.19,24.35,75000.0
2010-07-02 10:00:00,24.34,24.36,24.27,24.27,188100.0,24.34,24.36,24.27,24.27,188100.0
2010-07-02 10:05:00,24.27,24.35,24.26,24.32,175200.0,24.27,24.35,24.26,24.32,175200.0
2010-07-02 10:10:00,24.33,24.47,24.33,24.42,104700.0,24.33,24.47,24.33,24.42,104700.0
2010-07-02 10:15:00,24.43,24.48,24.43,24.46,119700.0,24.43,24.48,24.43,24.46,119700.0
2010-07-02 10:20:00,24.45,24.51,24.45,24.51,77000.0,24.45,24.51,24.45,24.51,77000.0
2010-07-02 10:25:00,24.51,24.51,24.42,24.45,125600.0,24.51,24.51,24.42,24.45,125600.0
2010-07-02 10:30:00,24.45,24.46,24.4,24.42,36300.0,24.45,24.46,24.4,24.42,36300.0
2010-07-02 10:35:00,24.43,24.46,24.4,24.46,33400.0,24.43,24.46,24.4,24.46,33400.0
2010-07-02 10:40:00,24.47,24.52,24.44,24.45,57700.0,24.47,24.52,24.44,24.45,57700.0
2010-07-02 10:45:00,24.45,24.47,24.44,24.45,92300.0,24.45,24.47,24.44,24.45,92300.0
2010-07-02 10:50:00,24.45,24.45,24.35,24.37,31800.0,24.45,24.45,24.35,24.37,31800.0
2010-07-02 10:55:00,24.38,24.38,24.3,24.31,36400.0,24.38,24.38,24.3,24.31,36400.0
2010-07-02 11:00:00,24.32,24.33,24.25,24.27,40300.0,24.32,24.33,24.25,24.27,40300.0
2010-07-02 11:05:00,24.26,24.33,24.26,24.3,43100.0,24.26,24.33,24.26,24.3,43100.0
2010-07-02 11:10:00,24.31,24.33,24.26,24.32,23200.0,24.31,24.33,24.26,24.32,23200.0
2010-07-02 11:15:00,24.32,24.33,24.26,24.26,28400.0,24.32,24.33,24.26,24.26,28400.0
2010-07-02 11:20:00,24.25,24.27,24.23,24.26,35100.0,24.25,24.27,24.23,24.26,35100.0
2010-07-02 11:25:00,24.28,24.31,24.25,24.27,44300.0,24.28,24.31,24.25,24.27,44300.0
2010-07-02 11:30:00,24.27,24.32,24.26,24.31,60900.0,24.27,24.32,24.26,24.31,60900.0
2010-07-02 11:35:00,24.3,24.31,24.17,24.17,43400.0,24.3,24.31,24.17,24.17,43400.0
2010-07-02 11:40:00,24.19,24.21,24.14,24.17,29700.0,24.19,24.21,24.14,24.17,29700.0
2010-07-02 11:45:00,24.17,24.2,24.14,24.19,22700.0,24.17,24.2,24.14,24.19,22700.0
2010-07-02 11:50:00,24.19,24.24,24.17,24.23,23300.0,24.19,24.24,24.17,24.23,23300.0
2010-07-02 11:55:00,24.22,24.24,24.17,24.24,25500.0,24.22,24.24,24.17,24.24,25500.0
2010-07-02 12:00:00,24.23,24.27,24.23,24.27,22300.0,24.23,24.27,24.23,24.27,22300.0
2010-07-02 12:05:00,24.27,24.32,24.27,24.32,22600.0,24.27,24.32,24.27,24.32,22600.0
2010-07-02 12:10:00,24.32,24.36,24.31,24.32,17000.0,24.32,24.36,24.31,24.32,17000.0
2010-07-02 12:15:00,24.32,24.32,24.25,24.26,35900.0,24.32,24.32,24.25,24.26,35900.0
2010-07-02 12:20:00,24.25,24.31,24.24,24.31,35300.0,24.25,24.31,24.24,24.31,35300.0
2010-07-02 12:25:00,24.31,24.31,24.29,24.3,26000.0,24.31,24.31,24.29,24.3,26000.0
2010-07-02 12:30:00,24.3,24.31,24.27,24.28,16200.0,24.3,24.31,24.27,24.28,16200.0
2010-07-02 12:35:00,24.27,24.28,24.25,24.26,42200.0,24.27,24.28,24.25,24.26,42200.0
2010-07-02 12:40:00,24.27,24.29,24.25,24.26,18700.0,24.27,24.29,24.25,24.26,18700.0
2010-07-02 12:45:00,24.26,24.29,24.25,24.28,22800.0,24.26,24.29,24.25,24.28,22800.0
2010-07-02 12:50:00,24.28,24.29,24.25,24.25,23300.0,24.28,24.29,24.25,24.25,23300.0
2010-07-02 12:55:00,24.25,24.28,24.25,24.27,26700.0,24.25,24.28,24.25,24.27,26700.0
2010-07-02 13:00:00,24.27,24.27,24.14,24.14,55200.0,24.27,24.27,24.14,24.14,55200.0
2010-07-02 13:05:00,24.14,24.26,24.13,24.25,29000.0,24.14,24.26,24.13,24.25,29000.0
2010-07-02 13:10:00,24.26,24.28,24.23,24.27,22800.0,24.26,24.28,24.23,24.27,22800.0
2010-07-02 13:15:00,24.27,24.31,24.26,24.3,20100.0,24.27,24.31,24.26,24.3,20100.0
2010-07-02 13:20:00,24.3,24.3,24.26,24.28,26000.0,24.3,24.3,24.26,24.28,26000.0
2010-07-02 13:25:00,24.28,24.31,24.23,24.25,35500.0,24.28,24.31,24.23,24.25,35500.0
2010-07-02 13:30:00,24.25,24.34,24.24,24.32,32600.0,24.25,24.34,24.24,24.32,32600.0
2010-07-02 13:35:00,24.33,24.33,24.28,24.3,23700.0,24.33,24.33,24.28,24.3,23700.0
2010-07-02 13:40:00,24.29,24.31,24.25,24.3,48600.0,24.29,24.31,24.25,24.3,48600.0
2010-07-02 13:45:00,24.3,24.38,24.3,24.37,24700.0,24.3,24.38,24.3,24.37,24700.0
2010-07-02 13:50:00,24.36,24.36,24.29,24.29,12300.0,24.36,24.36,24.29,24.29,12300.0
2010-07-02 13:55:00,24.29,24.39,24.29,24.38,60600.0,24.29,24.39,24.29,24.38,60600.0
2010-07-02 14:00:00,24.37,24.4,24.36,24.38,22200.0,24.37,24.4,24.36,24.38,22200.0
2010-07-02 14:05:00,24.37,24.38,24.33,24.36,65900.0,24.37,24.38,24.33,24.36,65900.0
2010-07-02 14:10:00,24.35,24.35,24.29,24.29,24400.0,24.35,24.35,24.29,24.29,24400.0
2010-07-02 14:15:00,24.29,24.34,24.28,24.34,27600.0,24.29,24.34,24.28,24.34,27600.0
2010-07-02 14:20:00,24.34,24.35,24.3,24.34,23700.0,24.34,24.35,24.3,24.34,23700.0
2010-07-02 14:25:00,24.33,24.35,24.28,24.3,17800.0,24.33,24.35,24.28,24.3,17800.0
2010-07-02 14:30:00,24.3,24.3,24.24,24.26,27200.0,24.3,24.3,24.24,24.26,27200.0
2010-07-02 14:35:00,24.26,24.31,24.24,24.29,18900.0,24.26,24.31,24.24,24.29,18900.0
2010-07-02 14:40:00,24.29,24.3,24.26,24.28,25200.0,24.29,24.3,24.26,24.28,25200.0
2010-07-02 14:45:00,24.28,24.3,24.24,24.25,12300.0,24.28,24.3,24.24,24.25,12300.0
2010-07-02 14:50:00,24.24,24.27,24.21,24.27,19000.0,24.24,24.27,24.21,24.27,19000.0
2010-07-02 14:55:00,24.27,24.32,24.27,24.31,18300.0,24.27,24.32,24.27,24.31,18300.0
2010-07-02 15:00:00,24.31,24.35,24.28,24.33,40900.0,24.31,24.35,24.28,24.33,40900.0
2010-07-02 15:05:00,24.32,24.37,24.32,24.36,29100.0,24.32,24.37,24.32,24.36,29100.0
2010-07-02 15:10:00,24.37,24.37,24.34,24.37,62400.0,24.37,24.37,24.34,24.37,62400.0
2010-07-02 15:15:00,24.37,24.38,24.34,24.36,35400.0,24.37,24.38,24.34,24.36,35400.0
2010-07-02 15:20:00,24.36,24.37,24.34,24.36,45900.0,24.36,24.37,24.34,24.36,45900.0
2010-07-02 15:25:00,24.36,24.43,24.35,24.37,89300.0,24.36,24.43,24.35,24.37,89300.0
2010-07-02 15:30:00,24.37,24.4,24.36,24.38,60400.0,24.37,24.4,24.36,24.38,60400.0
2010-07-02 15:35:00,24.39,24.5,24.38,24.49,87200.0,24.39,24.5,24.38,24.49,87200.0
2010-07-02 15:40:00,24.5,24.51,24.43,24.43,128900.0,24.5,24.51,24.43,24.43,128900.0
2010-07-02 15:45:00,24.44,24.5,24.43,24.45,199000.0,24.44,24.5,24.43,24.45,199000.0
2010-07-02 15:50:00,24.45,24.46,24.39,24.41,120700.0,24.45,24.46,24.39,24.41,120700.0
2010-07-02 15:55:00,24.41,24.41,24.29,24.29,138500.0,24.41,24.41,24.29,24.29,138500.0
2010-07-06 09:30:00,24.69,24.7,24.4,24.6,48100.0,24.69,24.7,24.4,24.6,48100.0
2010-07-06 09:35:00,24.61,24.69,24.54,24.64,70900.0,24.61,24.69,24.54,24.64,70900.0
2010-07-06 09:40:00,24.63,24.68,24.59,24.59,20600.0,24.63,24.68,24.59,24.59,20600.0
2010-07-06 09:45:00,24.59,24.75,24.57,24.72,56000.0,24.59,24.75,24.57,24.72,56000.0
2010-07-06 09:50:00,24.72,24.82,24.72,24.8,27200.0,24.72,24.82,24.72,24.8,27200.0
2010-07-06 09:55:00,24.8,24.82,24.74,24.74,29400.0,24.8,24.82,24.74,24.74,29400.0
2010-07-06 10:00:00,24.75,24.92,24.68,24.87,57800.0,24.75,24.92,24.68,24.87,57800.0
2010-07-06 10:05:00,24.87,24.96,24.83,24.92,27200.0,24.87,24.96,24.83,24.92,27200.0
2010-07-06 10:10:00,24.92,24.93,24.85,24.86,48700.0,24.92,24.93,24.85,24.86,48700.0
2010-07-06 10:15:00,24.86,24.89,24.83,24.83,22200.0,24.86,24.89,24.83,24.83,22200.0
2010-07-06 10:20:00,24.83,24.85,24.82,24.83,34200.0,24.83,24.85,24.82,24.83,34200.0
2010-07-06 10:25:00,24.83,24.85,24.8,24.82,20000.0,24.83,24.85,24.8,24.82,20000.0
2010-07-06 10:30:00,24.82,24.82,24.76,24.8,75700.0,24.82,24.82,24.76,24.8,75700.0
2010-07-06 10:35:00,24.81,24.82,24.77,24.77,33100.0,24.81,24.82,24.77,24.77,33100.0
2010-07-06 10:40:00,24.77,24.81,24.74,24.75,21300.0,24.77,24.81,24.74,24.75,21300.0
2010-07-06 10:45:00,24.76,24.76,24.67,24.69,55300.0,24.76,24.76,24.67,24.69,55300.0
2010-07-06 10:50:00,24.68,24.71,24.68,24.7,32400.0,24.68,24.71,24.68,24.7,32400.0
2010-07-06 10:55:00,24.7,24.71,24.65,24.65,33600.0,24.7,24.71,24.65,24.65,33600.0
2010-07-06 11:00:00,24.64,24.67,24.61,24.64,37100.0,24.64,24.67,24.61,24.64,37100.0
2010-07-06 11:05:00,24.64,24.67,24.57,24.58,32300.0,24.64,24.67,24.57,24.58,32300.0
2010-07-06 11:10:00,24.58,24.62,24.55,24.57,35500.0,24.58,24.62,24.55,24.57,35500.0
2010-07-06 11:15:00,24.56,24.58,24.53,24.53,26500.0,24.56,24.58,24.53,24.53,26500.0
2010-07-06 11:20:00,24.54,24.55,24.5,24.5,44100.0,24.54,24.55,24.5,24.5,44100.0
2010-07-06 11:25:00,24.51,24.52,24.46,24.49,33200.0,24.51,24.52,24.46,24.49,33200.0
2010-07-06 11:30:00,24.49,24.56,24.47,24.56,44900.0,24.49,24.56,24.47,24.56,44900.0
2010-07-06 11:35:00,24.57,24.64,24.57,24.6,15000.0,24.57,24.64,24.57,24.6,15000.0
2010-07-06 11:40:00,24.59,24.6,24.56,24.57,38300.0,24.59,24.6,24.56,24.57,38300.0
2010-07-06 11:45:00,24.57,24.57,24.52,24.54,34700.0,24.57,24.57,24.52,24.54,34700.0
2010-07-06 11:50:00,24.55,24.55,24.49,24.49,12800.0,24.55,24.55,24.49,24.49,12800.0
2010-07-06 11:55:00,24.49,24.53,24.49,24.51,42900.0,24.49,24.53,24.49,24.51,42900.0
2010-07-06 12:00:00,24.53,24.55,24.5,24.54,31100.0,24.53,24.55,24.5,24.54,31100.0
2010-07-06 12:05:00,24.53,24.55,24.53,24.54,25000.0,24.53,24.55,24.53,24.54,25000.0
2010-07-06 12:10:00,24.54,24.54,24.46,24.46,26900.0,24.54,24.54,24.46,24.46,26900.0
2010-07-06 12:15:00,24.46,24.47,24.44,24.45,31900.0,24.46,24.47,24.44,24.45,31900.0
2010-07-06 12:20:00,24.45,24.47,24.39,24.39,27100.0,24.45,24.47,24.39,24.39,27100.0
2010-07-06 12:25:00,24.38,24.4,24.33,24.35,24600.0,24.38,24.4,24.33,24.35,24600.0
2010-07-06 12:30:00,24.35,24.35,24.29,24.31,21100.0,24.35,24.35,24.29,24.31,21100.0
2010-07-06 12:35:00,24.31,24.37,24.31,24.35,10700.0,24.31,24.37,24.31,24.35,10700.0
2010-07-06 12:40:00,24.36,24.36,24.23,24.23,25900.0,24.36,24.36,24.23,24.23,25900.0
2010-07-06 12:45:00,24.22,24.25,24.2,24.2,43000.0,24.22,24.25,24.2,24.2,43000.0
2010-07-06 12:50:00,24.19,24.22,24.18,24.22,21500.0,24.19,24.22,24.18,24.22,21500.0
2010-07-06 12:55:00,24.22,24.22,24.15,24.17,52700.0,24.22,24.22,24.15,24.17,52700.0
2010-07-06 13:00:00,24.17,24.19,24.15,24.17,38500.0,24.17,24.19,24.15,24.17,38500.0
2010-07-06 13:05:00,24.19,24.22,24.16,24.17,30300.0,24.19,24.22,24.16,24.17,30300.0
2010-07-06 13:10:00,24.16,24.2,24.16,24.17,13400.0,24.16,24.2,24.16,24.17,13400.0
2010-07-06 13:15:00,24.17,24.18,24.1,24.13,23100.0,24.17,24.18,24.1,24.13,23100.0
2010-07-06 13:20:00,24.14,24.17,24.14,24.15,14100.0,24.14,24.17,24.14,24.15,14100.0
2010-07-06 13:25:00,24.15,24.21,24.1,24.21,19900.0,24.15,24.21,24.1,24.21,19900.0
2010-07-06 13:30:00,24.2,24.23,24.17,24.21,40600.0,24.2,24.23,24.17,24.21,40600.0
2010-07-06 13:35:00,24.21,24.21,24.11,24.11,30200.0,24.21,24.21,24.11,24.11,30200.0
2010-07-06 13:40:00,24.11,24.14,24.05,24.05,21200.0,24.11,24.14,24.05,24.05,21200.0
2010-07-06 13:45:00,24.05,24.07,24.0,24.05,21200.0,24.05,24.07,24.0,24.05,21200.0
2010-07-06 13:50:00,24.04,24.07,23.98,23.99,35600.0,24.04,24.07,23.98,23.99,35600.0
2010-07-06 13:55:00,23.99,24.03,23.99,24.01,21500.0,23.99,24.03,23.99,24.01,21500.0
2010-07-06 14:00:00,24.01,24.06,24.0,24.03,62100.0,24.01,24.06,24.0,24.03,62100.0
2010-07-06 14:05:00,24.03,24.03,23.92,23.94,35900.0,24.03,24.03,23.92,23.94,35900.0
2010-07-06 14:10:00,23.94,23.97,23.89,23.9,33600.0,23.94,23.97,23.89,23.9,33600.0
2010-07-06 14:15:00,23.9,23.99,23.9,23.96,27400.0,23.9,23.99,23.9,23.96,27400.0
2010-07-06 14:20:00,23.96,24.05,23.93,24.04,92100.0,23.96,24.05,23.93,24.04,92100.0
2010-07-06 14:25:00,24.04,24.12,24.04,24.08,31000.0,24.04,24.12,24.04,24.08,31000.0
2010-07-06 14:30:00,24.07,24.1,24.05,24.08,33400.0,24.07,24.1,24.05,24.08,33400.0
2010-07-06 14:35:00,24.08,24.1,24.07,24.07,64800.0,24.08,24.1,24.07,24.07,64800.0
2010-07-06 14:40:00,24.07,24.08,24.05,24.05,21000.0,24.07,24.08,24.05,24.05,21000.0
2010-07-06 14:45:00,24.05,24.06,24.01,24.02,37600.0,24.05,24.06,24.01,24.02,37600.0
2010-07-06 14:50:00,24.02,24.06,24.0,24.06,78200.0,24.02,24.06,24.0,24.06,78200.0
2010-07-06 14:55:00,24.05,24.05,23.97,23.98,55200.0,24.05,24.05,23.97,23.98,55200.0
2010-07-06 15:00:00,23.98,24.03,23.96,23.96,85800.0,23.98,24.03,23.96,23.96,85800.0
2010-07-06 15:05:00,23.96,24.01,23.92,24.0,95400.0,23.96,24.01,23.92,24.0,95400.0
2010-07-06 15:10:00,24.0,24.02,23.94,24.01,95000.0,24.0,24.02,23.94,24.01,95000.0
2010-07-06 15:15:00,24.0,24.04,23.96,23.96,120800.0,24.0,24.04,23.96,23.96,120800.0
2010-07-06 15:20:00,23.96,23.97,23.85,23.89,97100.0,23.96,23.97,23.85,23.89,97100.0
2010-07-06 15:25:00,23.9,23.98,23.9,23.97,121800.0,23.9,23.98,23.9,23.97,121800.0
2010-07-06 15:30:00,23.96,24.0,23.92,23.96,101500.0,23.96,24.0,23.92,23.96,101500.0
2010-07-06 15:35:00,23.96,23.99,23.92,23.92,75000.0,23.96,23.99,23.92,23.92,75000.0
2010-07-06 15:40:00,23.92,24.11,23.92,24.02,100800.0,23.92,24.11,23.92,24.02,100800.0
2010-07-06 15:45:00,24.03,24.09,23.98,23.99,121800.0,24.03,24.09,23.98,23.99,121800.0
2010-07-06 15:50:00,24.0,24.02,23.94,23.94,138000.0,24.0,24.02,23.94,23.94,138000.0
2010-07-06 15:55:00,23.95,24.05,23.94,24.04,177600.0,23.95,24.05,23.94,24.04,177600.0
2010-07-07 09:30:00,24.9,25.13,24.11,24.18,437000.0,24.9,25.13,24.11,24.18,437000.0
2010-07-07 09:35:00,24.18,24.18,23.9,23.97,187600.0,24.18,24.18,23.9,23.97,187600.0
2010-07-07 09:40:00,23.97,24.06,23.84,23.86,139700.0,23.97,24.06,23.84,23.86,139700.0
2010-07-07 09:45:00,23.86,24.04,23.81,24.02,184300.0,23.86,24.04,23.81,24.02,184300.0
2010-07-07 09:50:00,24.03,24.27,24.02,24.25,83700.0,24.03,24.27,24.02,24.25,83700.0
2010-07-07 09:55:00,24.26,24.35,24.25,24.25,68500.0,24.26,24.35,24.25,24.25,68500.0
2010-07-07 10:00:00,24.25,24.33,24.24,24.32,134200.0,24.25,24.33,24.24,24.32,134200.0
2010-07-07 10:05:00,24.31,24.32,24.22,24.23,58800.0,24.31,24.32,24.22,24.23,58800.0
2010-07-07 10:10:00,24.23,24.38,24.2,24.33,82700.0,24.23,24.38,24.2,24.33,82700.0
2010-07-07 10:15:00,24.34,24.35,24.25,24.25,41200.0,24.34,24.35,24.25,24.25,41200.0
2010-07-07 10:20:00,24.25,24.26,24.18,24.22,44500.0,24.25,24.26,24.18,24.22,44500.0
2010-07-07 10:25:00,24.22,24.25,24.15,24.15,98500.0,24.22,24.25,24.15,24.15,98500.0
2010-07-07 10:30:00,24.15,24.24,24.14,24.23,71600.0,24.15,24.24,24.14,24.23,71600.0
2010-07-07 10:35:00,24.23,24.3,24.23,24.26,37700.0,24.23,24.3,24.23,24.26,37700.0
2010-07-07 10:40:00,24.25,24.31,24.22,24.22,57900.0,24.25,24.31,24.22,24.22,57900.0
2010-07-07 10:45:00,24.22,24.32,24.21,24.32,127000.0,24.22,24.32,24.21,24.32,127000.0
2010-07-07 10:50:00,24.33,24.45,24.33,24.44,59100.0,24.33,24.45,24.33,24.44,59100.0
2010-07-07 10:55:00,24.43,24.44,24.38,24.4,23700.0,24.43,24.44,24.38,24.4,23700.0
2010-07-07 11:00:00,24.4,24.47,24.4,24.43,40300.0,24.4,24.47,24.4,24.43,40300.0
2010-07-07 11:05:00,24.44,24.44,24.4,24.41,38700.0,24.44,24.44,24.4,24.41,38700.0
2010-07-07 11:10:00,24.4,24.44,24.3,24.32,82800.0,24.4,24.44,24.3,24.32,82800.0
2010-07-07 11:15:00,24.32,24.32,24.25,24.29,35700.0,24.32,24.32,24.25,24.29,35700.0
2010-07-07 11:20:00,24.28,24.32,24.25,24.31,50700.0,24.28,24.32,24.25,24.31,50700.0
2010-07-07 11:25:00,24.3,24.31,24.2,24.24,33700.0,24.3,24.31,24.2,24.24,33700.0
2010-07-07 11:30:00,24.25,24.31,24.22,24.3,25100.0,24.25,24.31,24.22,24.3,25100.0
2010-07-07 11:35:00,24.31,24.33,24.27,24.27,25000.0,24.31,24.33,24.27,24.27,25000.0
2010-07-07 11:40:00,24.27,24.28,24.2,24.2,15900.0,24.27,24.28,24.2,24.2,15900.0
2010-07-07 11:45:00,24.21,24.21,24.17,24.17,23800.0,24.21,24.21,24.17,24.17,23800.0
2010-07-07 11:50:00,24.18,24.22,24.13,24.14,28900.0,24.18,24.22,24.13,24.14,28900.0
2010-07-07 11:55:00,24.14,24.21,24.14,24.19,21900.0,24.14,24.21,24.14,24.19,21900.0
2010-07-07 12:00:00,24.19,24.24,24.17,24.24,27200.0,24.19,24.24,24.17,24.24,27200.0
2010-07-07 12:05:00,24.23,24.25,24.21,24.23,22800.0,24.23,24.25,24.21,24.23,22800.0
2010-07-07 12:10:00,24.23,24.3,24.23,24.28,16600.0,24.23,24.3,24.23,24.28,16600.0
2010-07-07 12:15:00,24.27,24.33,24.27,24.27,21700.0,24.27,24.33,24.27,24.27,21700.0
2010-07-07 12:20:00,24.26,24.29,24.24,24.27,16800.0,24.26,24.29,24.24,24.27,16800.0
2010-07-07 12:25:00,24.27,24.32,24.27,24.32,27100.0,24.27,24.32,24.27,24.32,27100.0
2010-07-07 12:30:00,24.33,24.37,24.31,24.33,28900.0,24.33,24.37,24.31,24.33,28900.0
2010-07-07 12:35:00,24.32,24.32,24.27,24.3,38100.0,24.32,24.32,24.27,24.3,38100.0
2010-07-07 12:40:00,24.29,24.3,24.25,24.26,18200.0,24.29,24.3,24.25,24.26,18200.0
2010-07-07 12:45:00,24.26,24.27,24.25,24.25,27100.0,24.26,24.27,24.25,24.25,27100.0
2010-07-07 12:50:00,24.25,24.29,24.21,24.29,15100.0,24.25,24.29,24.21,24.29,15100.0
2010-07-07 12:55:00,24.28,24.29,24.24,24.25,8800.0,24.28,24.29,24.24,24.25,8800.0
2010-07-07 13:00:00,24.24,24.29,24.24,24.27,10400.0,24.24,24.29,24.24,24.27,10400.0
2010-07-07 13:05:00,24.27,24.28,24.27,24.28,7400.0,24.27,24.28,24.27,24.28,7400.0
2010-07-07 13:10:00,24.27,24.35,24.27,24.35,40100.0,24.27,24.35,24.27,24.35,40100.0
2010-07-07 13:15:00,24.34,24.43,24.33,24.37,33000.0,24.34,24.43,24.33,24.37,33000.0
2010-07-07 13:20:00,24.38,24.38,24.35,24.35,25100.0,24.38,24.38,24.35,24.35,25100.0
2010-07-07 13:25:00,24.35,24.43,24.35,24.41,37300.0,24.35,24.43,24.35,24.41,37300.0
2010-07-07 13:30:00,24.4,24.41,24.33,24.34,17200.0,24.4,24.41,24.33,24.34,17200.0
2010-07-07 13:35:00,24.34,24.37,24.33,24.34,64400.0,24.34,24.37,24.33,24.34,64400.0
2010-07-07 13:40:00,24.33,24.35,24.31,24.34,32300.0,24.33,24.35,24.31,24.34,32300.0
2010-07-07 13:45:00,24.33,24.41,24.33,24.4,33200.0,24.33,24.41,24.33,24.4,33200.0
2010-07-07 13:50:00,24.4,24.42,24.37,24.42,29700.0,24.4,24.42,24.37,24.42,29700.0
2010-07-07 13:55:00,24.42,24.46,24.39,24.44,26300.0,24.42,24.46,24.39,24.44,26300.0
2010-07-07 14:00:00,24.45,24.49,24.43,24.45,297700.0,24.45,24.49,24.43,24.45,297700.0
2010-07-07 14:05:00,24.46,24.47,24.43,24.45,27700.0,24.46,24.47,24.43,24.45,27700.0
2010-07-07 14:10:00,24.45,24.48,24.43,24.48,49300.0,24.45,24.48,24.43,24.48,49300.0
2010-07-07 14:15:00,24.48,24.48,24.45,24.46,10300.0,24.48,24.48,24.45,24.46,10300.0
2010-07-07 14:20:00,24.46,24.46,24.43,24.44,18900.0,24.46,24.46,24.43,24.44,18900.0
2010-07-07 14:25:00,24.44,24.44,24.42,24.43,12100.0,24.44,24.44,24.42,24.43,12100.0
2010-07-07 14:30:00,24.43,24.44,24.4,24.4,37900.0,24.43,24.44,24.4,24.4,37900.0
2010-07-07 14:35:00,24.41,24.45,24.41,24.41,23500.0,24.41,24.45,24.41,24.41,23500.0
2010-07-07 14:40:00,24.4,24.49,24.4,24.45,35000.0,24.4,24.49,24.4,24.45,35000.0
2010-07-07 14:45:00,24.45,24.48,24.44,24.45,26900.0,24.45,24.48,24.44,24.45,26900.0
2010-07-07 14:50:00,24.45,24.5,24.44,24.49,20900.0,24.45,24.5,24.44,24.49,20900.0
2010-07-07 14:55:00,24.5,24.53,24.47,24.53,32000.0,24.5,24.53,24.47,24.53,32000.0
2010-07-07 15:00:00,24.53,24.53,24.44,24.44,22900.0,24.53,24.53,24.44,24.44,22900.0
2010-07-07 15:05:00,24.45,24.49,24.45,24.47,33600.0,24.45,24.49,24.45,24.47,33600.0
2010-07-07 15:10:00,24.47,24.54,24.46,24.54,39600.0,24.47,24.54,24.46,24.54,39600.0
2010-07-07 15:15:00,24.54,24.58,24.49,24.53,67000.0,24.54,24.58,24.49,24.53,67000.0
2010-07-07 15:20:00,24.52,24.58,24.5,24.52,85100.0,24.52,24.58,24.5,24.52,85100.0
2010-07-07 15:25:00,24.51,24.54,24.48,24.51,97100.0,24.51,24.54,24.48,24.51,97100.0
2010-07-07 15:30:00,24.52,24.6,24.52,24.59,85500.0,24.52,24.6,24.52,24.59,85500.0
2010-07-07 15:35:00,24.6,24.64,24.59,24.61,62300.0,24.6,24.64,24.59,24.61,62300.0
2010-07-07 15:40:00,24.62,24.64,24.57,24.64,86200.0,24.62,24.64,24.57,24.64,86200.0
2010-07-07 15:45:00,24.64,24.68,24.6,24.67,133300.0,24.64,24.68,24.6,24.67,133300.0
2010-07-07 15:50:00,24.67,24.72,24.67,24.72,147200.0,24.67,24.72,24.67,24.72,147200.0
2010-07-07 15:55:00,24.73,24.75,24.7,24.73,230800.0,24.73,24.75,24.7,24.73,230800.0
2010-07-08 09:30:00,24.95,25.02,24.8,24.84,64300.0,24.95,25.02,24.8,24.84,64300.0
2010-07-08 09:35:00,24.84,24.93,24.82,24.89,41600.0,24.84,24.93,24.82,24.89,41600.0
2010-07-08 09:40:00,24.9,24.91,24.65,24.67,105500.0,24.9,24.91,24.65,24.67,105500.0
2010-07-08 09:45:00,24.68,24.69,24.58,24.58,65500.0,24.68,24.69,24.58,24.58,65500.0
2010-07-08 09:50:00,24.59,24.6,24.47,24.5,102900.0,24.59,24.6,24.47,24.5,102900.0
2010-07-08 09:55:00,24.49,24.58,24.45,24.58,39700.0,24.49,24.58,24.45,24.58,39700.0
2010-07-08 10:00:00,24.57,24.66,24.57,24.64,45000.0,24.57,24.66,24.57,24.64,45000.0
2010-07-08 10:05:00,24.63,24.65,24.59,24.64,51600.0,24.63,24.65,24.59,24.64,51600.0
2010-07-08 10:10:00,24.65,24.72,24.62,24.7,49300.0,24.65,24.72,24.62,24.7,49300.0
2010-07-08 10:15:00,24.7,24.72,24.69,24.71,46700.0,24.7,24.72,24.69,24.71,46700.0
2010-07-08 10:20:00,24.71,24.81,24.71,24.78,23600.0,24.71,24.81,24.71,24.78,23600.0
2010-07-08 10:25:00,24.77,24.81,24.76,24.79,38300.0,24.77,24.81,24.76,24.79,38300.0
2010-07-08 10:30:00,24.8,24.8,24.74,24.77,35300.0,24.8,24.8,24.74,24.77,35300.0
2010-07-08 10:35:00,24.76,24.77,24.7,24.74,32700.0,24.76,24.77,24.7,24.74,32700.0
2010-07-08 10:40:00,24.75,24.75,24.69,24.72,25100.0,24.75,24.75,24.69,24.72,25100.0
2010-07-08 10:45:00,24.72,24.8,24.69,24.79,30100.0,24.72,24.8,24.69,24.79,30100.0
2010-07-08 10:50:00,24.78,24.78,24.69,24.76,24000.0,24.78,24.78,24.69,24.76,24000.0
2010-07-08 10:55:00,24.76,24.8,24.72,24.74,32700.0,24.76,24.8,24.72,24.74,32700.0
2010-07-08 11:00:00,24.75,24.75,24.6,24.63,33800.0,24.75,24.75,24.6,24.63,33800.0
2010-07-08 11:05:00,24.63,24.66,24.57,24.64,18700.0,24.63,24.66,24.57,24.64,18700.0
2010-07-08 11:10:00,24.64,24.65,24.58,24.59,35200.0,24.64,24.65,24.58,24.59,35200.0
2010-07-08 11:15:00,24.58,24.6,24.57,24.6,28800.0,24.58,24.6,24.57,24.6,28800.0
2010-07-08 11:20:00,24.59,24.61,24.55,24.6,33100.0,24.59,24.61,24.55,24.6,33100.0
2010-07-08 11:25:00,24.6,24.61,24.54,24.56,36500.0,24.6,24.61,24.54,24.56,36500.0
2010-07-08 11:30:00,24.56,24.59,24.53,24.54,17700.0,24.56,24.59,24.53,24.54,17700.0
2010-07-08 11:35:00,24.54,24.59,24.53,24.53,58600.0,24.54,24.59,24.53,24.53,58600.0
2010-07-08 11:40:00,24.53,24.55,24.47,24.47,21100.0,24.53,24.55,24.47,24.47,21100.0
2010-07-08 11:45:00,24.46,24.48,24.41,24.42,19500.0,24.46,24.48,24.41,24.42,19500.0
2010-07-08 11:50:00,24.42,24.42,24.34,24.37,37000.0,24.42,24.42,24.34,24.37,37000.0
2010-07-08 11:55:00,24.36,24.47,24.36,24.44,39800.0,24.36,24.47,24.36,24.44,39800.0
2010-07-08 12:00:00,24.44,24.47,24.43,24.47,31100.0,24.44,24.47,24.43,24.47,31100.0
2010-07-08 12:05:00,24.47,24.48,24.44,24.44,52200.0,24.47,24.48,24.44,24.44,52200.0
2010-07-08 12:10:00,24.44,24.47,24.4,24.4,20200.0,24.44,24.47,24.4,24.4,20200.0
2010-07-08 12:15:00,24.41,24.43,24.39,24.43,48500.0,24.41,24.43,24.39,24.43,48500.0
2010-07-08 12:20:00,24.42,24.43,24.4,24.4,49100.0,24.42,24.43,24.4,24.4,49100.0
2010-07-08 12:25:00,24.4,24.42,24.38,24.38,29700.0,24.4,24.42,24.38,24.38,29700.0
2010-07-08 12:30:00,24.38,24.4,24.34,24.36,26000.0,24.38,24.4,24.34,24.36,26000.0
2010-07-08 12:35:00,24.36,24.37,24.34,24.37,16500.0,24.36,24.37,24.34,24.37,16500.0
2010-07-08 12:40:00,24.36,24.38,24.33,24.37,32900.0,24.36,24.38,24.33,24.37,32900.0
2010-07-08 12:45:00,24.37,24.37,24.34,24.36,24500.0,24.37,24.37,24.34,24.36,24500.0
2010-07-08 12:50:00,24.37,24.39,24.35,24.36,22600.0,24.37,24.39,24.35,24.36,22600.0
2010-07-08 12:55:00,24.36,24.37,24.29,24.31,22600.0,24.36,24.37,24.29,24.31,22600.0
2010-07-08 13:00:00,24.32,24.37,24.32,24.36,18500.0,24.32,24.37,24.32,24.36,18500.0
2010-07-08 13:05:00,24.37,24.43,24.37,24.43,17900.0,24.37,24.43,24.37,24.43,17900.0
2010-07-08 13:10:00,24.43,24.44,24.38,24.39,25200.0,24.43,24.44,24.38,24.39,25200.0
2010-07-08 13:15:00,24.38,24.44,24.38,24.42,34400.0,24.38,24.44,24.38,24.42,34400.0
2010-07-08 13:20:00,24.43,24.47,24.42,24.44,25600.0,24.43,24.47,24.42,24.44,25600.0
2010-07-08 13:25:00,24.44,24.44,24.38,24.39,25200.0,24.44,24.44,24.38,24.39,25200.0
2010-07-08 13:30:00,24.39,24.43,24.38,24.38,16000.0,24.39,24.43,24.38,24.38,16000.0
2010-07-08 13:35:00,24.39,24.47,24.39,24.42,17300.0,24.39,24.47,24.39,24.42,17300.0
2010-07-08 13:40:00,24.42,24.43,24.4,24.42,20200.0,24.42,24.43,24.4,24.42,20200.0
2010-07-08 13:45:00,24.42,24.42,24.4,24.42,60100.0,24.42,24.42,24.4,24.42,60100.0
2010-07-08 13:50:00,24.42,24.42,24.34,24.36,28600.0,24.42,24.42,24.34,24.36,28600.0
2010-07-08 13:55:00,24.36,24.36,24.32,24.32,40400.0,24.36,24.36,24.32,24.32,40400.0
2010-07-08 14:00:00,24.33,24.39,24.3,24.38,35100.0,24.33,24.39,24.3,24.38,35100.0
2010-07-08 14:05:00,24.38,24.41,24.35,24.35,46300.0,24.38,24.41,24.35,24.35,46300.0
2010-07-08 14:10:00,24.35,24.35,24.29,24.32,22000.0,24.35,24.35,24.29,24.32,22000.0
2010-07-08 14:15:00,24.32,24.32,24.21,24.28,72900.0,24.32,24.32,24.21,24.28,72900.0
2010-07-08 14:20:00,24.29,24.3,24.25,24.27,25100.0,24.29,24.3,24.25,24.27,25100.0
2010-07-08 14:25:00,24.28,24.35,24.28,24.31,38000.0,24.28,24.35,24.28,24.31,38000.0
2010-07-08 14:30:00,24.32,24.35,24.31,24.31,17400.0,24.32,24.35,24.31,24.31,17400.0
2010-07-08 14:35:00,24.32,24.33,24.3,24.32,18400.0,24.32,24.33,24.3,24.32,18400.0
2010-07-08 14:40:00,24.32,24.35,24.29,24.34,74500.0,24.32,24.35,24.29,24.34,74500.0
2010-07-08 14:45:00,24.34,24.36,24.32,24.36,18300.0,24.34,24.36,24.32,24.36,18300.0
2010-07-08 14:50:00,24.36,24.36,24.28,24.28,110300.0,24.36,24.36,24.28,24.28,110300.0
2010-07-08 14:55:00,24.29,24.31,24.26,24.29,111400.0,24.29,24.31,24.26,24.29,111400.0
2010-07-08 15:00:00,24.29,24.31,24.22,24.28,112200.0,24.29,24.31,24.22,24.28,112200.0
2010-07-08 15:05:00,24.27,24.31,24.25,24.26,35200.0,24.27,24.31,24.25,24.26,35200.0
2010-07-08 15:10:00,24.27,24.27,24.23,24.25,46600.0,24.27,24.27,24.23,24.25,46600.0
2010-07-08 15:15:00,24.27,24.35,24.26,24.34,35400.0,24.27,24.35,24.26,24.34,35400.0
2010-07-08 15:20:00,24.35,24.42,24.34,24.42,87400.0,24.35,24.42,24.34,24.42,87400.0
2010-07-08 15:25:00,24.43,24.47,24.4,24.47,97800.0,24.43,24.47,24.4,24.47,97800.0
2010-07-08 15:30:00,24.47,24.52,24.45,24.5,91700.0,24.47,24.52,24.45,24.5,91700.0
2010-07-08 15:35:00,24.49,24.56,24.49,24.56,80900.0,24.49,24.56,24.49,24.56,80900.0
2010-07-08 15:40:00,24.55,24.58,24.51,24.57,121300.0,24.55,24.58,24.51,24.57,121300.0
2010-07-08 15:45:00,24.58,24.61,24.53,24.57,146100.0,24.58,24.61,24.53,24.57,146100.0
2010-07-08 15:50:00,24.58,24.64,24.55,24.57,195300.0,24.58,24.64,24.55,24.57,195300.0
2010-07-08 15:55:00,24.57,24.62,24.56,24.6,220200.0,24.57,24.62,24.56,24.6,220200.0
2010-07-09 09:30:00,24.58,24.58,24.4,24.53,31700.0,24.58,24.58,24.4,24.53,31700.0
2010-07-09 09:35:00,24.54,24.68,24.5,24.64,26100.0,24.54,24.68,24.5,24.64,26100.0
2010-07-09 09:40:00,24.65,24.75,24.65,24.73,46300.0,24.65,24.75,24.65,24.73,46300.0
2010-07-09 09:45:00,24.73,24.81,24.71,24.77,55600.0,24.73,24.81,24.71,24.77,55600.0
2010-07-09 09:50:00,24.77,24.82,24.74,24.78,73800.0,24.77,24.82,24.74,24.78,73800.0
2010-07-09 09:55:00,24.77,24.88,24.76,24.88,69400.0,24.77,24.88,24.76,24.88,69400.0
2010-07-09 10:00:00,24.87,24.91,24.84,24.86,156600.0,24.87,24.91,24.84,24.86,156600.0
2010-07-09 10:05:00,24.86,24.86,24.71,24.74,53900.0,24.86,24.86,24.71,24.74,53900.0
2010-07-09 10:10:00,24.74,24.86,24.74,24.83,40200.0,24.74,24.86,24.74,24.83,40200.0
2010-07-09 10:15:00,24.83,24.86,24.82,24.84,83400.0,24.83,24.86,24.82,24.84,83400.0
2010-07-09 10:20:00,24.84,24.92,24.8,24.92,93300.0,24.84,24.92,24.8,24.92,93300.0
2010-07-09 10:25:00,24.91,24.91,24.87,24.89,28100.0,24.91,24.91,24.87,24.89,28100.0
2010-07-09 10:30:00,24.89,24.9,24.85,24.9,33700.0,24.89,24.9,24.85,24.9,33700.0
2010-07-09 10:35:00,24.91,24.98,24.88,24.98,80400.0,24.91,24.98,24.88,24.98,80400.0
2010-07-09 10:40:00,24.99,25.02,24.93,24.93,84100.0,24.99,25.02,24.93,24.93,84100.0
2010-07-09 10:45:00,24.93,24.96,24.91,24.94,35800.0,24.93,24.96,24.91,24.94,35800.0
2010-07-09 10:50:00,24.94,24.97,24.93,24.95,54800.0,24.94,24.97,24.93,24.95,54800.0
2010-07-09 10:55:00,24.95,24.95,24.89,24.91,35900.0,24.95,24.95,24.89,24.91,35900.0
2010-07-09 11:00:00,24.9,24.92,24.87,24.92,20600.0,24.9,24.92,24.87,24.92,20600.0
2010-07-09 11:05:00,24.94,24.96,24.91,24.91,23100.0,24.94,24.96,24.91,24.91,23100.0
2010-07-09 11:10:00,24.91,24.93,24.9,24.9,28000.0,24.91,24.93,24.9,24.9,28000.0
2010-07-09 11:15:00,24.89,24.9,24.85,24.86,40600.0,24.89,24.9,24.85,24.86,40600.0
2010-07-09 11:20:00,24.87,24.89,24.86,24.86,11700.0,24.87,24.89,24.86,24.86,11700.0
2010-07-09 11:25:00,24.85,24.87,24.8,24.87,12900.0,24.85,24.87,24.8,24.87,12900.0
2010-07-09 11:30:00,24.87,24.9,24.86,24.87,11400.0,24.87,24.9,24.86,24.87,11400.0
2010-07-09 11:35:00,24.87,24.9,24.86,24.9,18100.0,24.87,24.9,24.86,24.9,18100.0
2010-07-09 11:40:00,24.9,24.9,24.88,24.89,22300.0,24.9,24.9,24.88,24.89,22300.0
2010-07-09 11:45:00,24.89,24.9,24.85,24.85,13500.0,24.89,24.9,24.85,24.85,13500.0
2010-07-09 11:50:00,24.84,24.85,24.82,24.83,12600.0,24.84,24.85,24.82,24.83,12600.0
2010-07-09 11:55:00,24.83,24.85,24.8,24.81,17600.0,24.83,24.85,24.8,24.81,17600.0
2010-07-09 12:00:00,24.81,24.83,24.8,24.82,12600.0,24.81,24.83,24.8,24.82,12600.0
2010-07-09 12:05:00,24.82,24.82,24.76,24.8,33000.0,24.82,24.82,24.76,24.8,33000.0
2010-07-09 12:10:00,24.79,24.83,24.78,24.78,15600.0,24.79,24.83,24.78,24.78,15600.0
2010-07-09 12:15:00,24.78,24.79,24.74,24.79,18500.0,24.78,24.79,24.74,24.79,18500.0
2010-07-09 12:20:00,24.8,24.87,24.79,24.87,72800.0,24.8,24.87,24.79,24.87,72800.0
2010-07-09 12:25:00,24.87,24.9,24.86,24.88,41500.0,24.87,24.9,24.86,24.88,41500.0
2010-07-09 12:30:00,24.88,24.88,24.82,24.82,26400.0,24.88,24.88,24.82,24.82,26400.0
2010-07-09 12:35:00,24.82,24.82,24.76,24.78,12300.0,24.82,24.82,24.76,24.78,12300.0
2010-07-09 12:40:00,24.78,24.81,24.76,24.79,12800.0,24.78,24.81,24.76,24.79,12800.0
2010-07-09 12:45:00,24.8,24.83,24.8,24.82,27300.0,24.8,24.83,24.8,24.82,27300.0
2010-07-09 12:50:00,24.82,24.83,24.8,24.8,14100.0,24.82,24.83,24.8,24.8,14100.0
2010-07-09 12:55:00,24.81,24.83,24.78,24.78,13600.0,24.81,24.83,24.78,24.78,13600.0
2010-07-09 13:00:00,24.78,24.8,24.76,24.8,24000.0,24.78,24.8,24.76,24.8,24000.0
2010-07-09 13:05:00,24.79,24.84,24.79,24.82,17500.0,24.79,24.84,24.79,24.82,17500.0
2010-07-09 13:10:00,24.82,24.82,24.75,24.77,51700.0,24.82,24.82,24.75,24.77,51700.0
2010-07-09 13:15:00,24.77,24.78,24.74,24.75,25200.0,24.77,24.78,24.74,24.75,25200.0
2010-07-09 13:20:00,24.75,24.78,24.74,24.74,25400.0,24.75,24.78,24.74,24.74,25400.0
2010-07-09 13:25:00,24.75,24.77,24.75,24.77,9800.0,24.75,24.77,24.75,24.77,9800.0
2010-07-09 13:30:00,24.77,24.8,24.75,24.8,20900.0,24.77,24.8,24.75,24.8,20900.0
2010-07-09 13:35:00,24.79,24.8,24.76,24.76,67900.0,24.79,24.8,24.76,24.76,67900.0
2010-07-09 13:40:00,24.76,24.78,24.73,24.73,25800.0,24.76,24.78,24.73,24.73,25800.0
2010-07-09 13:45:00,24.73,24.75,24.7,24.75,14400.0,24.73,24.75,24.7,24.75,14400.0
2010-07-09 13:50:00,24.75,24.78,24.74,24.77,25100.0,24.75,24.78,24.74,24.77,25100.0
2010-07-09 13:55:00,24.78,24.79,24.77,24.79,53600.0,24.78,24.79,24.77,24.79,53600.0
2010-07-09 14:00:00,24.79,24.79,24.77,24.77,30200.0,24.79,24.79,24.77,24.77,30200.0
2010-07-09 14:05:00,24.77,24.79,24.76,24.76,43800.0,24.77,24.79,24.76,24.76,43800.0
2010-07-09 14:10:00,24.76,24.78,24.75,24.76,48200.0,24.76,24.78,24.75,24.76,48200.0
2010-07-09 14:15:00,24.76,24.79,24.76,24.79,48600.0,24.76,24.79,24.76,24.79,48600.0
2010-07-09 14:20:00,24.78,24.8,24.76,24.8,31000.0,24.78,24.8,24.76,24.8,31000.0
2010-07-09 14:25:00,24.8,24.8,24.77,24.79,16500.0,24.8,24.8,24.77,24.79,16500.0
2010-07-09 14:30:00,24.78,24.8,24.77,24.78,47000.0,24.78,24.8,24.77,24.78,47000.0
2010-07-09 14:35:00,24.77,24.78,24.75,24.77,31900.0,24.77,24.78,24.75,24.77,31900.0
2010-07-09 14:40:00,24.78,24.8,24.77,24.8,67200.0,24.78,24.8,24.77,24.8,67200.0
2010-07-09 14:45:00,24.8,24.8,24.77,24.79,25200.0,24.8,24.8,24.77,24.79,25200.0
2010-07-09 14:50:00,24.79,24.83,24.79,24.83,59000.0,24.79,24.83,24.79,24.83,59000.0
2010-07-09 14:55:00,24.83,24.87,24.82,24.85,70300.0,24.83,24.87,24.82,24.85,70300.0
2010-07-09 15:00:00,24.86,24.9,24.86,24.88,40600.0,24.86,24.9,24.86,24.88,40600.0
2010-07-09 15:05:00,24.88,24.9,24.87,24.88,27400.0,24.88,24.9,24.87,24.88,27400.0
2010-07-09 15:10:00,24.87,24.89,24.86,24.88,64300.0,24.87,24.89,24.86,24.88,64300.0
2010-07-09 15:15:00,24.89,24.9,24.87,24.89,33300.0,24.89,24.9,24.87,24.89,33300.0
2010-07-09 15:20:00,24.88,24.9,24.87,24.9,43300.0,24.88,24.9,24.87,24.9,43300.0
2010-07-09 15:25:00,24.9,24.9,24.82,24.85,46500.0,24.9,24.9,24.82,24.85,46500.0
2010-07-09 15:30:00,24.85,24.87,24.83,24.87,56700.0,24.85,24.87,24.83,24.87,56700.0
2010-07-09 15:35:00,24.87,24.91,24.86,24.91,37200.0,24.87,24.91,24.86,24.91,37200.0
2010-07-09 15:40:00,24.91,24.95,24.91,24.93,58900.0,24.91,24.95,24.91,24.93,58900.0
2010-07-09 15:45:00,24.93,24.95,24.91,24.93,82800.0,24.93,24.95,24.91,24.93,82800.0
2010-07-09 15:50:00,24.93,24.93,24.9,24.92,137000.0,24.93,24.93,24.9,24.92,137000.0
2010-07-09 15:55:00,24.93,24.96,24.91,24.94,220500.0,24.93,24.96,24.91,24.94,220500.0
2010-07-12 09:30:00,24.78,24.88,24.67,24.86,37200.0,24.78,24.88,24.67,24.86,37200.0
2010-07-12 09:35:00,24.86,24.97,24.86,24.94,31300.0,24.86,24.97,24.86,24.94,31300.0
2010-07-12 09:40:00,24.94,25.04,24.94,25.04,38400.0,24.94,25.04,24.94,25.04,38400.0
2010-07-12 09:45:00,25.04,25.12,25.03,25.11,24000.0,25.04,25.12,25.03,25.11,24000.0
2010-07-12 09:50:00,25.12,25.13,25.0,25.02,39400.0,25.12,25.13,25.0,25.02,39400.0
2010-07-12 09:55:00,25.01,25.12,25.01,25.12,24100.0,25.01,25.12,25.01,25.12,24100.0
2010-07-12 10:00:00,25.12,25.15,25.12,25.13,23400.0,25.12,25.15,25.12,25.13,23400.0
2010-07-12 10:05:00,25.14,25.15,25.08,25.08,34700.0,25.14,25.15,25.08,25.08,34700.0
2010-07-12 10:10:00,25.08,25.08,25.05,25.06,47400.0,25.08,25.08,25.05,25.06,47400.0
2010-07-12 10:15:00,25.06,25.09,25.05,25.09,22900.0,25.06,25.09,25.05,25.09,22900.0
2010-07-12 10:20:00,25.09,25.1,24.99,24.99,66700.0,25.09,25.1,24.99,24.99,66700.0
2010-07-12 10:25:00,24.99,25.02,24.95,24.97,75500.0,24.99,25.02,24.95,24.97,75500.0
2010-07-12 10:30:00,24.96,25.0,24.95,24.97,45100.0,24.96,25.0,24.95,24.97,45100.0
2010-07-12 10:35:00,24.97,25.03,24.97,25.03,27500.0,24.97,25.03,24.97,25.03,27500.0
2010-07-12 10:40:00,25.02,25.03,24.92,24.95,60500.0,25.02,25.03,24.92,24.95,60500.0
2010-07-12 10:45:00,24.95,24.96,24.92,24.94,43800.0,24.95,24.96,24.92,24.94,43800.0
2010-07-12 10:50:00,24.93,24.94,24.9,24.92,37800.0,24.93,24.94,24.9,24.92,37800.0
2010-07-12 10:55:00,24.91,24.93,24.89,24.93,56100.0,24.91,24.93,24.89,24.93,56100.0
2010-07-12 11:00:00,24.93,24.93,24.84,24.87,45600.0,24.93,24.93,24.84,24.87,45600.0
2010-07-12 11:05:00,24.87,24.87,24.82,24.82,44900.0,24.87,24.87,24.82,24.82,44900.0
2010-07-12 11:10:00,24.82,24.88,24.8,24.88,25100.0,24.82,24.88,24.8,24.88,25100.0
2010-07-12 11:15:00,24.88,24.89,24.86,24.87,11600.0,24.88,24.89,24.86,24.87,11600.0
2010-07-12 11:20:00,24.86,24.86,24.78,24.81,22600.0,24.86,24.86,24.78,24.81,22600.0
2010-07-12 11:25:00,24.82,24.82,24.8,24.8,8600.0,24.82,24.82,24.8,24.8,8600.0
2010-07-12 11:30:00,24.8,24.85,24.79,24.84,35900.0,24.8,24.85,24.79,24.84,35900.0
2010-07-12 11:35:00,24.83,24.85,24.83,24.83,17900.0,24.83,24.85,24.83,24.83,17900.0
2010-07-12 11:40:00,24.83,24.85,24.82,24.83,5900.0,24.83,24.85,24.82,24.83,5900.0
2010-07-12 11:45:00,24.83,24.85,24.83,24.83,10500.0,24.83,24.85,24.83,24.83,10500.0
2010-07-12 11:50:00,24.82,24.89,24.82,24.88,48300.0,24.82,24.89,24.82,24.88,48300.0
2010-07-12 11:55:00,24.89,24.89,24.85,24.86,9700.0,24.89,24.89,24.85,24.86,9700.0
2010-07-12 12:00:00,24.85,24.91,24.84,24.89,22800.0,24.85,24.91,24.84,24.89,22800.0
2010-07-12 12:05:00,24.89,24.95,24.88,24.95,19600.0,24.89,24.95,24.88,24.95,19600.0
2010-07-12 12:10:00,24.94,24.97,24.91,24.96,19800.0,24.94,24.97,24.91,24.96,19800.0
2010-07-12 12:15:00,24.96,24.96,24.92,24.93,20100.0,24.96,24.96,24.92,24.93,20100.0
2010-07-12 12:20:00,24.94,24.95,24.92,24.92,11200.0,24.94,24.95,24.92,24.92,11200.0
2010-07-12 12:25:00,24.92,24.94,24.91,24.93,11000.0,24.92,24.94,24.91,24.93,11000.0
2010-07-12 12:30:00,24.92,24.92,24.89,24.91,22300.0,24.92,24.92,24.89,24.91,22300.0
2010-07-12 12:35:00,24.9,24.99,24.9,24.99,16900.0,24.9,24.99,24.9,24.99,16900.0
2010-07-12 12:40:00,25.0,25.02,25.0,25.0,13100.0,25.0,25.02,25.0,25.0,13100.0
2010-07-12 12:45:00,24.99,24.99,24.93,24.93,11100.0,24.99,24.99,24.93,24.93,11100.0
2010-07-12 12:50:00,24.91,24.94,24.9,24.94,10500.0,24.91,24.94,24.9,24.94,10500.0
2010-07-12 12:55:00,24.95,24.95,24.85,24.85,14300.0,24.95,24.95,24.85,24.85,14300.0
2010-07-12 13:00:00,24.84,24.86,24.83,24.86,7500.0,24.84,24.86,24.83,24.86,7500.0
2010-07-12 13:05:00,24.86,24.93,24.86,24.93,15000.0,24.86,24.93,24.86,24.93,15000.0
2010-07-12 13:10:00,24.92,24.94,24.91,24.92,23900.0,24.92,24.94,24.91,24.92,23900.0
2010-07-12 13:15:00,24.92,24.99,24.92,24.96,11300.0,24.92,24.99,24.92,24.96,11300.0
2010-07-12 13:20:00,24.95,24.95,24.93,24.94,9100.0,24.95,24.95,24.93,24.94,9100.0
2010-07-12 13:25:00,24.94,24.99,24.94,24.97,5000.0,24.94,24.99,24.94,24.97,5000.0
2010-07-12 13:30:00,24.98,25.01,24.97,25.01,9000.0,24.98,25.01,24.97,25.01,9000.0
2010-07-12 13:35:00,25.0,25.03,24.99,25.03,25100.0,25.0,25.03,24.99,25.03,25100.0
2010-07-12 13:40:00,25.03,25.04,24.97,24.97,21400.0,25.03,25.04,24.97,24.97,21400.0
2010-07-12 13:45:00,24.97,25.0,24.97,25.0,8900.0,24.97,25.0,24.97,25.0,8900.0
2010-07-12 13:50:00,24.99,25.05,24.99,25.05,14700.0,24.99,25.05,24.99,25.05,14700.0
2010-07-12 13:55:00,25.06,25.07,25.03,25.05,7600.0,25.06,25.07,25.03,25.05,7600.0
2010-07-12 14:00:00,25.05,25.07,25.05,25.06,16300.0,25.05,25.07,25.05,25.06,16300.0
2010-07-12 14:05:00,25.06,25.07,25.0,25.02,17400.0,25.06,25.07,25.0,25.02,17400.0
2010-07-12 14:10:00,25.02,25.03,25.01,25.02,5700.0,25.02,25.03,25.01,25.02,5700.0
2010-07-12 14:15:00,25.01,25.01,24.93,24.93,23600.0,25.01,25.01,24.93,24.93,23600.0
2010-07-12 14:20:00,24.94,24.95,24.92,24.92,20700.0,24.94,24.95,24.92,24.92,20700.0
2010-07-12 14:25:00,24.92,24.94,24.9,24.93,12200.0,24.92,24.94,24.9,24.93,12200.0
2010-07-12 14:30:00,24.93,24.93,24.9,24.91,20200.0,24.93,24.93,24.9,24.91,20200.0
2010-07-12 14:35:00,24.9,24.96,24.9,24.95,18400.0,24.9,24.96,24.9,24.95,18400.0
2010-07-12 14:40:00,24.95,25.01,24.93,25.01,23900.0,24.95,25.01,24.93,25.01,23900.0
2010-07-12 14:45:00,25.0,25.02,24.98,25.01,10900.0,25.0,25.02,24.98,25.01,10900.0
2010-07-12 14:50:00,25.02,25.02,24.95,24.96,27300.0,25.02,25.02,24.95,24.96,27300.0
2010-07-12 14:55:00,24.96,25.01,24.95,24.98,25200.0,24.96,25.01,24.95,24.98,25200.0
2010-07-12 15:00:00,24.99,24.99,24.95,24.98,21000.0,24.99,24.99,24.95,24.98,21000.0
2010-07-12 15:05:00,24.98,24.99,24.92,24.94,29500.0,24.98,24.99,24.92,24.94,29500.0
2010-07-12 15:10:00,24.94,25.0,24.93,24.99,31400.0,24.94,25.0,24.93,24.99,31400.0
2010-07-12 15:15:00,25.0,25.02,24.96,25.0,44500.0,25.0,25.02,24.96,25.0,44500.0
2010-07-12 15:20:00,25.0,25.04,24.99,25.03,26100.0,25.0,25.04,24.99,25.03,26100.0
2010-07-12 15:25:00,25.04,25.04,25.01,25.03,23600.0,25.04,25.04,25.01,25.03,23600.0
2010-07-12 15:30:00,25.03,25.06,25.03,25.04,48700.0,25.03,25.06,25.03,25.04,48700.0
2010-07-12 15:35:00,25.04,25.07,25.01,25.06,53800.0,25.04,25.07,25.01,25.06,53800.0
2010-07-12 15:40:00,25.06,25.1,25.05,25.07,40800.0,25.06,25.1,25.05,25.07,40800.0
2010-07-12 15:45:00,25.07,25.11,25.05,25.06,65500.0,25.07,25.11,25.05,25.06,65500.0
2010-07-12 15:50:00,25.06,25.08,25.01,25.05,113500.0,25.06,25.08,25.01,25.05,113500.0
2010-07-12 15:55:00,25.05,25.09,25.04,25.07,137100.0,25.05,25.09,25.04,25.07,137100.0
2010-07-13 09:30:00,25.3,25.44,25.3,25.44,45700.0,25.3,25.44,25.3,25.44,45700.0
2010-07-13 09:35:00,25.44,25.55,25.43,25.55,70200.0,25.44,25.55,25.43,25.55,70200.0
2010-07-13 09:40:00,25.56,25.61,25.46,25.5,58700.0,25.56,25.61,25.46,25.5,58700.0
2010-07-13 09:45:00,25.5,25.5,25.36,25.39,38000.0,25.5,25.5,25.36,25.39,38000.0
2010-07-13 09:50:00,25.39,25.51,25.39,25.44,59700.0,25.39,25.51,25.39,25.44,59700.0
2010-07-13 09:55:00,25.43,25.46,25.42,25.46,25200.0,25.43,25.46,25.42,25.46,25200.0
2010-07-13 10:00:00,25.46,25.61,25.46,25.58,116200.0,25.46,25.61,25.46,25.58,116200.0
2010-07-13 10:05:00,25.58,25.68,25.58,25.63,53300.0,25.58,25.68,25.58,25.63,53300.0
2010-07-13 10:10:00,25.64,25.65,25.58,25.65,52000.0,25.64,25.65,25.58,25.65,52000.0
2010-07-13 10:15:00,25.65,25.73,25.65,25.69,118500.0,25.65,25.73,25.65,25.69,118500.0
2010-07-13 10:20:00,25.7,25.73,25.69,25.72,36500.0,25.7,25.73,25.69,25.72,36500.0
2010-07-13 10:25:00,25.71,25.74,25.69,25.73,33000.0,25.71,25.74,25.69,25.73,33000.0
2010-07-13 10:30:00,25.74,25.74,25.69,25.7,79600.0,25.74,25.74,25.69,25.7,79600.0
2010-07-13 10:35:00,25.69,25.73,25.68,25.71,63900.0,25.69,25.73,25.68,25.71,63900.0
2010-07-13 10:40:00,25.7,25.72,25.68,25.7,37800.0,25.7,25.72,25.68,25.7,37800.0
2010-07-13 10:45:00,25.7,25.72,25.68,25.72,36900.0,25.7,25.72,25.68,25.72,36900.0
2010-07-13 10:50:00,25.71,25.79,25.71,25.75,41900.0,25.71,25.79,25.71,25.75,41900.0
2010-07-13 10:55:00,25.76,25.77,25.69,25.72,47900.0,25.76,25.77,25.69,25.72,47900.0
2010-07-13 11:00:00,25.72,25.76,25.72,25.73,47300.0,25.72,25.76,25.72,25.73,47300.0
2010-07-13 11:05:00,25.72,25.78,25.72,25.77,12200.0,25.72,25.78,25.72,25.77,12200.0
2010-07-13 11:10:00,25.77,25.84,25.75,25.83,45000.0,25.77,25.84,25.75,25.83,45000.0
2010-07-13 11:15:00,25.83,25.84,25.78,25.78,26600.0,25.83,25.84,25.78,25.78,26600.0
2010-07-13 11:20:00,25.78,25.79,25.75,25.79,24800.0,25.78,25.79,25.75,25.79,24800.0
2010-07-13 11:25:00,25.79,25.84,25.78,25.82,31300.0,25.79,25.84,25.78,25.82,31300.0
2010-07-13 11:30:00,25.83,26.0,25.83,25.99,159300.0,25.83,26.0,25.83,25.99,159300.0
2010-07-13 11:35:00,25.99,26.06,25.98,26.03,155400.0,25.99,26.06,25.98,26.03,155400.0
2010-07-13 11:40:00,26.03,26.08,26.01,26.05,123800.0,26.03,26.08,26.01,26.05,123800.0
2010-07-13 11:45:00,26.05,26.08,26.02,26.02,64300.0,26.05,26.08,26.02,26.02,64300.0
2010-07-13 11:50:00,26.01,26.02,25.97,25.98,49100.0,26.01,26.02,25.97,25.98,49100.0
2010-07-13 11:55:00,25.99,25.99,25.95,25.96,23700.0,25.99,25.99,25.95,25.96,23700.0
2010-07-13 12:00:00,25.95,25.96,25.91,25.92,37600.0,25.95,25.96,25.91,25.92,37600.0
2010-07-13 12:05:00,25.92,25.98,25.91,25.98,26400.0,25.92,25.98,25.91,25.98,26400.0
2010-07-13 12:10:00,25.98,26.0,25.97,25.98,25700.0,25.98,26.0,25.97,25.98,25700.0
2010-07-13 12:15:00,25.98,25.99,25.96,25.96,10500.0,25.98,25.99,25.96,25.96,10500.0
2010-07-13 12:20:00,25.97,25.99,25.96,25.98,47300.0,25.97,25.99,25.96,25.98,47300.0
2010-07-13 12:25:00,25.98,26.0,25.98,25.99,19800.0,25.98,26.0,25.98,25.99,19800.0
2010-07-13 12:30:00,25.99,26.0,25.97,25.97,16900.0,25.99,26.0,25.97,25.97,16900.0
2010-07-13 12:35:00,25.98,26.0,25.98,25.98,26900.0,25.98,26.0,25.98,25.98,26900.0
2010-07-13 12:40:00,25.98,25.98,25.96,25.96,8500.0,25.98,25.98,25.96,25.96,8500.0
2010-07-13 12:45:00,25.97,25.97,25.94,25.96,28800.0,25.97,25.97,25.94,25.96,28800.0
2010-07-13 12:50:00,25.97,26.0,25.97,26.0,49500.0,25.97,26.0,25.97,26.0,49500.0
2010-07-13 12:55:00,26.0,26.0,25.95,25.96,66200.0,26.0,26.0,25.95,25.96,66200.0
2010-07-13 13:00:00,25.95,26.0,25.95,25.99,37900.0,25.95,26.0,25.95,25.99,37900.0
2010-07-13 13:05:00,25.98,25.99,25.96,25.97,17400.0,25.98,25.99,25.96,25.97,17400.0
2010-07-13 13:10:00,25.97,25.98,25.91,25.93,60600.0,25.97,25.98,25.91,25.93,60600.0
2010-07-13 13:15:00,25.93,25.93,25.86,25.87,36400.0,25.93,25.93,25.86,25.87,36400.0
2010-07-13 13:20:00,25.87,25.91,25.85,25.91,30600.0,25.87,25.91,25.85,25.91,30600.0
2010-07-13 13:25:00,25.92,25.95,25.91,25.94,105200.0,25.92,25.95,25.91,25.94,105200.0
2010-07-13 13:30:00,25.94,26.02,25.94,25.99,115800.0,25.94,26.02,25.94,25.99,115800.0
2010-07-13 13:35:00,25.99,26.03,25.96,26.03,28600.0,25.99,26.03,25.96,26.03,28600.0
2010-07-13 13:40:00,26.03,26.03,25.99,26.01,12900.0,26.03,26.03,25.99,26.01,12900.0
2010-07-13 13:45:00,26.01,26.04,25.97,25.97,19900.0,26.01,26.04,25.97,25.97,19900.0
2010-07-13 13:50:00,25.96,25.96,25.9,25.9,17800.0,25.96,25.96,25.9,25.9,17800.0
2010-07-13 13:55:00,25.9,25.95,25.89,25.91,23600.0,25.9,25.95,25.89,25.91,23600.0
2010-07-13 14:00:00,25.91,25.99,25.91,25.98,32200.0,25.91,25.99,25.91,25.98,32200.0
2010-07-13 14:05:00,25.99,26.0,25.97,25.98,26400.0,25.99,26.0,25.97,25.98,26400.0
2010-07-13 14:10:00,25.98,26.01,25.96,26.01,21500.0,25.98,26.01,25.96,26.01,21500.0
2010-07-13 14:15:00,26.01,26.03,26.0,26.03,10600.0,26.01,26.03,26.0,26.03,10600.0
2010-07-13 14:20:00,26.03,26.03,25.97,25.99,24600.0,26.03,26.03,25.97,25.99,24600.0
2010-07-13 14:25:00,26.0,26.01,25.96,26.0,35000.0,26.0,26.01,25.96,26.0,35000.0
2010-07-13 14:30:00,26.0,26.14,26.0,26.09,130600.0,26.0,26.14,26.0,26.09,130600.0
2010-07-13 14:35:00,26.1,26.13,26.1,26.12,15900.0,26.1,26.13,26.1,26.12,15900.0
2010-07-13 14:40:00,26.11,26.14,26.1,26.12,30100.0,26.11,26.14,26.1,26.12,30100.0
2010-07-13 14:45:00,26.11,26.17,26.11,26.16,39200.0,26.11,26.17,26.11,26.16,39200.0
2010-07-13 14:50:00,26.17,26.18,26.14,26.15,48600.0,26.17,26.18,26.14,26.15,48600.0
2010-07-13 14:55:00,26.15,26.18,26.13,26.18,38300.0,26.15,26.18,26.13,26.18,38300.0
2010-07-13 15:00:00,26.18,26.28,26.18,26.24,233600.0,26.18,26.28,26.18,26.24,233600.0
2010-07-13 15:05:00,26.23,26.3,26.23,26.26,125900.0,26.23,26.3,26.23,26.26,125900.0
2010-07-13 15:10:00,26.26,26.27,26.24,26.27,30100.0,26.26,26.27,26.24,26.27,30100.0
2010-07-13 15:15:00,26.26,26.27,26.23,26.24,79900.0,26.26,26.27,26.23,26.24,79900.0
2010-07-13 15:20:00,26.24,26.25,26.21,26.21,62700.0,26.24,26.25,26.21,26.21,62700.0
2010-07-13 15:25:00,26.22,26.23,26.2,26.22,52300.0,26.22,26.23,26.2,26.22,52300.0
2010-07-13 15:30:00,26.23,26.25,26.21,26.25,81400.0,26.23,26.25,26.21,26.25,81400.0
2010-07-13 15:35:00,26.24,26.27,26.24,26.27,56400.0,26.24,26.27,26.24,26.27,56400.0
2010-07-13 15:40:00,26.27,26.29,26.27,26.29,53300.0,26.27,26.29,26.27,26.29,53300.0
2010-07-13 15:45:00,26.28,26.36,26.28,26.33,212600.0,26.28,26.36,26.28,26.33,212600.0
2010-07-13 15:50:00,26.32,26.33,26.23,26.23,197400.0,26.32,26.33,26.23,26.23,197400.0
2010-07-13 15:55:00,26.23,26.24,26.19,26.19,290400.0,26.23,26.24,26.19,26.19,290400.0
2010-07-14 09:30:00,26.27,26.27,26.12,26.15,63100.0,26.27,26.27,26.12,26.15,63100.0
2010-07-14 09:35:00,26.15,26.17,26.08,26.1,71200.0,26.15,26.17,26.08,26.1,71200.0
2010-07-14 09:40:00,26.1,26.15,26.04,26.07,40300.0,26.1,26.15,26.04,26.07,40300.0
2010-07-14 09:45:00,26.06,26.11,26.03,26.1,43600.0,26.06,26.11,26.03,26.1,43600.0
2010-07-14 09:50:00,26.11,26.14,26.02,26.05,28900.0,26.11,26.14,26.02,26.05,28900.0
2010-07-14 09:55:00,26.06,26.07,25.98,26.0,29200.0,26.06,26.07,25.98,26.0,29200.0
2010-07-14 10:00:00,26.0,26.0,25.93,25.95,35900.0,26.0,26.0,25.93,25.95,35900.0
2010-07-14 10:05:00,25.95,25.97,25.94,25.96,74200.0,25.95,25.97,25.94,25.96,74200.0
2010-07-14 10:10:00,25.96,25.99,25.94,25.96,45600.0,25.96,25.99,25.94,25.96,45600.0
2010-07-14 10:15:00,25.97,26.04,25.96,26.03,31200.0,25.97,26.04,25.96,26.03,31200.0
2010-07-14 10:20:00,26.04,26.18,26.03,26.18,34100.0,26.04,26.18,26.03,26.18,34100.0
2010-07-14 10:25:00,26.17,26.19,26.08,26.11,53800.0,26.17,26.19,26.08,26.11,53800.0
2010-07-14 10:30:00,26.11,26.2,26.1,26.18,50700.0,26.11,26.2,26.1,26.18,50700.0
2010-07-14 10:35:00,26.18,26.18,26.12,26.13,15900.0,26.18,26.18,26.12,26.13,15900.0
2010-07-14 10:40:00,26.13,26.14,26.11,26.14,24800.0,26.13,26.14,26.11,26.14,24800.0
2010-07-14 10:45:00,26.14,26.25,26.14,26.21,51000.0,26.14,26.25,26.14,26.21,51000.0
2010-07-14 10:50:00,26.21,26.22,26.15,26.15,24100.0,26.21,26.22,26.15,26.15,24100.0
2010-07-14 10:55:00,26.14,26.21,26.12,26.21,69600.0,26.14,26.21,26.12,26.21,69600.0
2010-07-14 11:00:00,26.22,26.22,26.16,26.2,44900.0,26.22,26.22,26.16,26.2,44900.0
2010-07-14 11:05:00,26.19,26.21,26.15,26.18,17100.0,26.19,26.21,26.15,26.18,17100.0
2010-07-14 11:10:00,26.19,26.19,26.14,26.19,9900.0,26.19,26.19,26.14,26.19,9900.0
2010-07-14 11:15:00,26.2,26.25,26.19,26.25,14200.0,26.2,26.25,26.19,26.25,14200.0
2010-07-14 11:20:00,26.24,26.28,26.21,26.26,20300.0,26.24,26.28,26.21,26.26,20300.0
2010-07-14 11:25:00,26.26,26.32,26.24,26.29,45400.0,26.26,26.32,26.24,26.29,45400.0
2010-07-14 11:30:00,26.29,26.34,26.27,26.34,32200.0,26.29,26.34,26.27,26.34,32200.0
2010-07-14 11:35:00,26.34,26.37,26.31,26.37,52900.0,26.34,26.37,26.31,26.37,52900.0
2010-07-14 11:40:00,26.37,26.42,26.34,26.41,62900.0,26.37,26.42,26.34,26.41,62900.0
2010-07-14 11:45:00,26.42,26.46,26.41,26.45,73700.0,26.42,26.46,26.41,26.45,73700.0
2010-07-14 11:50:00,26.46,26.48,26.44,26.47,34800.0,26.46,26.48,26.44,26.47,34800.0
2010-07-14 11:55:00,26.46,26.47,26.42,26.42,26600.0,26.46,26.47,26.42,26.42,26600.0
2010-07-14 12:00:00,26.42,26.42,26.34,26.35,35300.0,26.42,26.42,26.34,26.35,35300.0
2010-07-14 12:05:00,26.35,26.4,26.35,26.4,15000.0,26.35,26.4,26.35,26.4,15000.0
2010-07-14 12:10:00,26.4,26.42,26.38,26.4,32400.0,26.4,26.42,26.38,26.4,32400.0
2010-07-14 12:15:00,26.39,26.41,26.37,26.4,23300.0,26.39,26.41,26.37,26.4,23300.0
2010-07-14 12:20:00,26.4,26.41,26.38,26.41,17100.0,26.4,26.41,26.38,26.41,17100.0
2010-07-14 12:25:00,26.41,26.42,26.4,26.41,9700.0,26.41,26.42,26.4,26.41,9700.0
2010-07-14 12:30:00,26.4,26.43,26.39,26.4,15700.0,26.4,26.43,26.39,26.4,15700.0
2010-07-14 12:35:00,26.4,26.41,26.39,26.4,9500.0,26.4,26.41,26.39,26.4,9500.0
2010-07-14 12:40:00,26.4,26.42,26.4,26.42,23000.0,26.4,26.42,26.4,26.42,23000.0
2010-07-14 12:45:00,26.42,26.42,26.39,26.4,13800.0,26.42,26.42,26.39,26.4,13800.0
2010-07-14 12:50:00,26.39,26.4,26.35,26.35,13500.0,26.39,26.4,26.35,26.35,13500.0
2010-07-14 12:55:00,26.35,26.39,26.35,26.39,23400.0,26.35,26.39,26.35,26.39,23400.0
2010-07-14 13:00:00,26.38,26.4,26.36,26.39,30900.0,26.38,26.4,26.36,26.39,30900.0
2010-07-14 13:05:00,26.38,26.39,26.36,26.38,28600.0,26.38,26.39,26.36,26.38,28600.0
2010-07-14 13:10:00,26.38,26.4,26.35,26.39,51700.0,26.38,26.4,26.35,26.39,51700.0
2010-07-14 13:15:00,26.38,26.39,26.36,26.37,29300.0,26.38,26.39,26.36,26.37,29300.0
2010-07-14 13:20:00,26.38,26.39,26.35,26.35,19600.0,26.38,26.39,26.35,26.35,19600.0
2010-07-14 13:25:00,26.35,26.36,26.33,26.33,24200.0,26.35,26.36,26.33,26.33,24200.0
2010-07-14 13:30:00,26.34,26.36,26.33,26.34,26200.0,26.34,26.36,26.33,26.34,26200.0
2010-07-14 13:35:00,26.33,26.33,26.28,26.28,30300.0,26.33,26.33,26.28,26.28,30300.0
2010-07-14 13:40:00,26.27,26.29,26.23,26.25,23500.0,26.27,26.29,26.23,26.25,23500.0
2010-07-14 13:45:00,26.25,26.26,26.19,26.19,49300.0,26.25,26.26,26.19,26.19,49300.0
2010-07-14 13:50:00,26.18,26.19,26.16,26.17,27800.0,26.18,26.19,26.16,26.17,27800.0
2010-07-14 13:55:00,26.18,26.25,26.17,26.25,47600.0,26.18,26.25,26.17,26.25,47600.0
2010-07-14 14:00:00,26.25,26.27,26.16,26.21,144000.0,26.25,26.27,26.16,26.21,144000.0
2010-07-14 14:05:00,26.21,26.25,26.19,26.23,96100.0,26.21,26.25,26.19,26.23,96100.0
2010-07-14 14:10:00,26.24,26.27,26.19,26.2,68100.0,26.24,26.27,26.19,26.2,68100.0
2010-07-14 14:15:00,26.2,26.22,26.17,26.21,117200.0,26.2,26.22,26.17,26.21,117200.0
2010-07-14 14:20:00,26.21,26.23,26.14,26.14,75300.0,26.21,26.23,26.14,26.14,75300.0
2010-07-14 14:25:00,26.14,26.18,26.13,26.16,48800.0,26.14,26.18,26.13,26.16,48800.0
2010-07-14 14:30:00,26.17,26.27,26.15,26.25,96500.0,26.17,26.27,26.15,26.25,96500.0
2010-07-14 14:35:00,26.26,26.27,26.21,26.21,56000.0,26.26,26.27,26.21,26.21,56000.0
2010-07-14 14:40:00,26.21,26.24,26.21,26.22,35100.0,26.21,26.24,26.21,26.22,35100.0
2010-07-14 14:45:00,26.23,26.27,26.22,26.24,48200.0,26.23,26.27,26.22,26.24,48200.0
2010-07-14 14:50:00,26.24,26.28,26.22,26.27,35400.0,26.24,26.28,26.22,26.27,35400.0
2010-07-14 14:55:00,26.26,26.3,26.24,26.28,47100.0,26.26,26.3,26.24,26.28,47100.0
2010-07-14 15:00:00,26.29,26.32,26.26,26.3,69200.0,26.29,26.32,26.26,26.3,69200.0
2010-07-14 15:05:00,26.3,26.32,26.28,26.31,94200.0,26.3,26.32,26.28,26.31,94200.0
2010-07-14 15:10:00,26.31,26.34,26.29,26.29,152300.0,26.31,26.34,26.29,26.29,152300.0
2010-07-14 15:15:00,26.29,26.4,26.29,26.37,71900.0,26.29,26.4,26.29,26.37,71900.0
2010-07-14 15:20:00,26.37,26.44,26.37,26.43,85500.0,26.37,26.44,26.37,26.43,85500.0
2010-07-14 15:25:00,26.43,26.48,26.43,26.44,89700.0,26.43,26.48,26.43,26.44,89700.0
2010-07-14 15:30:00,26.44,26.48,26.41,26.46,189200.0,26.44,26.48,26.41,26.46,189200.0
2010-07-14 15:35:00,26.46,26.47,26.43,26.43,106600.0,26.46,26.47,26.43,26.43,106600.0
2010-07-14 15:40:00,26.42,26.42,26.36,26.41,173800.0,26.42,26.42,26.36,26.41,173800.0
2010-07-14 15:45:00,26.41,26.47,26.39,26.47,149700.0,26.41,26.47,26.39,26.47,149700.0
2010-07-14 15:50:00,26.47,26.5,26.44,26.49,118000.0,26.47,26.5,26.44,26.49,118000.0
2010-07-14 15:55:00,26.5,26.51,26.47,26.49,172000.0,26.5,26.51,26.47,26.49,172000.0
2010-07-15 09:30:00,26.4,26.57,26.26,26.55,33400.0,26.4,26.57,26.26,26.55,33400.0
2010-07-15 09:35:00,26.55,26.6,26.5,26.5,77200.0,26.55,26.6,26.5,26.5,77200.0
2010-07-15 09:40:00,26.49,26.49,26.37,26.37,35500.0,26.49,26.49,26.37,26.37,35500.0
2010-07-15 09:45:00,26.38,26.48,26.36,26.46,31200.0,26.38,26.48,26.36,26.46,31200.0
2010-07-15 09:50:00,26.46,26.52,26.44,26.5,54100.0,26.46,26.52,26.44,26.5,54100.0
2010-07-15 09:55:00,26.51,26.55,26.44,26.55,27500.0,26.51,26.55,26.44,26.55,27500.0
2010-07-15 10:00:00,26.55,26.55,26.29,26.33,81200.0,26.55,26.55,26.29,26.33,81200.0
2010-07-15 10:05:00,26.33,26.34,26.22,26.29,36100.0,26.33,26.34,26.22,26.29,36100.0
2010-07-15 10:10:00,26.29,26.29,26.19,26.19,35100.0,26.29,26.29,26.19,26.19,35100.0
2010-07-15 10:15:00,26.17,26.2,26.09,26.13,142700.0,26.17,26.2,26.09,26.13,142700.0
2010-07-15 10:20:00,26.13,26.17,26.07,26.13,76800.0,26.13,26.17,26.07,26.13,76800.0
2010-07-15 10:25:00,26.15,26.21,26.12,26.21,17800.0,26.15,26.21,26.12,26.21,17800.0
2010-07-15 10:30:00,26.21,26.23,26.17,26.18,17600.0,26.21,26.23,26.17,26.18,17600.0
2010-07-15 10:35:00,26.18,26.2,26.13,26.15,25200.0,26.18,26.2,26.13,26.15,25200.0
2010-07-15 10:40:00,26.15,26.15,26.08,26.11,37000.0,26.15,26.15,26.08,26.11,37000.0
2010-07-15 10:45:00,26.12,26.12,26.07,26.1,54100.0,26.12,26.12,26.07,26.1,54100.0
2010-07-15 10:50:00,26.1,26.11,26.07,26.1,21800.0,26.1,26.11,26.07,26.1,21800.0
2010-07-15 10:55:00,26.1,26.1,26.03,26.04,25600.0,26.1,26.1,26.03,26.04,25600.0
2010-07-15 11:00:00,26.05,26.12,26.05,26.11,68400.0,26.05,26.12,26.05,26.11,68400.0
2010-07-15 11:05:00,26.11,26.12,26.09,26.1,47800.0,26.11,26.12,26.09,26.1,47800.0
2010-07-15 11:10:00,26.1,26.15,26.1,26.15,25100.0,26.1,26.15,26.1,26.15,25100.0
2010-07-15 11:15:00,26.14,26.19,26.14,26.19,21000.0,26.14,26.19,26.14,26.19,21000.0
2010-07-15 11:20:00,26.18,26.25,26.18,26.24,25000.0,26.18,26.25,26.18,26.24,25000.0
2010-07-15 11:25:00,26.24,26.28,26.23,26.28,24500.0,26.24,26.28,26.23,26.28,24500.0
2010-07-15 11:30:00,26.27,26.27,26.18,26.18,18400.0,26.27,26.27,26.18,26.18,18400.0
2010-07-15 11:35:00,26.19,26.32,26.19,26.31,15200.0,26.19,26.32,26.19,26.31,15200.0
2010-07-15 11:40:00,26.31,26.32,26.28,26.31,9000.0,26.31,26.32,26.28,26.31,9000.0
2010-07-15 11:45:00,26.31,26.31,26.25,26.25,22500.0,26.31,26.31,26.25,26.25,22500.0
2010-07-15 11:50:00,26.25,26.26,26.25,26.25,20100.0,26.25,26.26,26.25,26.25,20100.0
2010-07-15 11:55:00,26.24,26.24,26.18,26.2,36200.0,26.24,26.24,26.18,26.2,36200.0
2010-07-15 12:00:00,26.18,26.2,26.13,26.13,30600.0,26.18,26.2,26.13,26.13,30600.0
2010-07-15 12:05:00,26.13,26.16,26.1,26.1,19500.0,26.13,26.16,26.1,26.1,19500.0
2010-07-15 12:10:00,26.11,26.18,26.11,26.18,7400.0,26.11,26.18,26.11,26.18,7400.0
2010-07-15 12:15:00,26.18,26.22,26.16,26.16,12800.0,26.18,26.22,26.16,26.16,12800.0
2010-07-15 12:20:00,26.15,26.17,26.11,26.11,58600.0,26.15,26.17,26.11,26.11,58600.0
2010-07-15 12:25:00,26.12,26.13,26.09,26.1,20000.0,26.12,26.13,26.09,26.1,20000.0
2010-07-15 12:30:00,26.1,26.13,26.09,26.13,16400.0,26.1,26.13,26.09,26.13,16400.0
2010-07-15 12:35:00,26.13,26.13,26.1,26.11,17600.0,26.13,26.13,26.1,26.11,17600.0
2010-07-15 12:40:00,26.12,26.13,26.09,26.13,17100.0,26.12,26.13,26.09,26.13,17100.0
2010-07-15 12:45:00,26.13,26.16,26.13,26.15,21900.0,26.13,26.16,26.13,26.15,21900.0
2010-07-15 12:50:00,26.15,26.19,26.12,26.19,11200.0,26.15,26.19,26.12,26.19,11200.0
2010-07-15 12:55:00,26.2,26.21,26.17,26.17,12400.0,26.2,26.21,26.17,26.17,12400.0
2010-07-15 13:00:00,26.18,26.2,26.18,26.18,22100.0,26.18,26.2,26.18,26.18,22100.0
2010-07-15 13:05:00,26.18,26.25,26.17,26.23,14000.0,26.18,26.25,26.17,26.23,14000.0
2010-07-15 13:10:00,26.23,26.23,26.2,26.21,9100.0,26.23,26.23,26.2,26.21,9100.0
2010-07-15 13:15:00,26.22,26.27,26.21,26.26,12700.0,26.22,26.27,26.21,26.26,12700.0
2010-07-15 13:20:00,26.26,26.3,26.26,26.3,15300.0,26.26,26.3,26.26,26.3,15300.0
2010-07-15 13:25:00,26.31,26.33,26.27,26.27,17300.0,26.31,26.33,26.27,26.27,17300.0
2010-07-15 13:30:00,26.28,26.34,26.27,26.28,16800.0,26.28,26.34,26.27,26.28,16800.0
2010-07-15 13:35:00,26.27,26.3,26.26,26.29,9100.0,26.27,26.3,26.26,26.29,9100.0
2010-07-15 13:40:00,26.3,26.3,26.26,26.28,14500.0,26.3,26.3,26.26,26.28,14500.0
2010-07-15 13:45:00,26.28,26.33,26.28,26.32,10800.0,26.28,26.33,26.28,26.32,10800.0
2010-07-15 13:50:00,26.31,26.31,26.25,26.26,9800.0,26.31,26.31,26.25,26.26,9800.0
2010-07-15 13:55:00,26.26,26.3,26.26,26.27,9500.0,26.26,26.3,26.26,26.27,9500.0
2010-07-15 14:00:00,26.27,26.33,26.24,26.29,27500.0,26.27,26.33,26.24,26.29,27500.0
2010-07-15 14:05:00,26.29,26.3,26.23,26.23,16600.0,26.29,26.3,26.23,26.23,16600.0
2010-07-15 14:10:00,26.22,26.26,26.2,26.23,20500.0,26.22,26.26,26.2,26.23,20500.0
2010-07-15 14:15:00,26.23,26.29,26.22,26.29,16400.0,26.23,26.29,26.22,26.29,16400.0
2010-07-15 14:20:00,26.29,26.29,26.26,26.27,13700.0,26.29,26.29,26.26,26.27,13700.0
2010-07-15 14:25:00,26.27,26.33,26.26,26.32,30000.0,26.27,26.33,26.26,26.32,30000.0
2010-07-15 14:30:00,26.32,26.35,26.3,26.31,26300.0,26.32,26.35,26.3,26.31,26300.0
2010-07-15 14:35:00,26.3,26.33,26.27,26.3,27400.0,26.3,26.33,26.27,26.3,27400.0
2010-07-15 14:40:00,26.31,26.33,26.27,26.27,21300.0,26.31,26.33,26.27,26.27,21300.0
2010-07-15 14:45:00,26.28,26.34,26.27,26.33,19200.0,26.28,26.34,26.27,26.33,19200.0
2010-07-15 14:50:00,26.32,26.33,26.29,26.31,16500.0,26.32,26.33,26.29,26.31,16500.0
2010-07-15 14:55:00,26.31,26.32,26.25,26.26,22300.0,26.31,26.32,26.25,26.26,22300.0
2010-07-15 15:00:00,26.26,26.3,26.26,26.28,33600.0,26.26,26.3,26.26,26.28,33600.0
2010-07-15 15:05:00,26.28,26.29,26.19,26.19,43900.0,26.28,26.29,26.19,26.19,43900.0
2010-07-15 15:10:00,26.19,26.2,26.16,26.19,65400.0,26.19,26.2,26.16,26.19,65400.0
2010-07-15 15:15:00,26.18,26.22,26.16,26.2,52200.0,26.18,26.22,26.16,26.2,52200.0
2010-07-15 15:20:00,26.2,26.23,26.16,26.18,75200.0,26.2,26.23,26.16,26.18,75200.0
2010-07-15 15:25:00,26.17,26.27,26.16,26.26,83000.0,26.17,26.27,26.16,26.26,83000.0
2010-07-15 15:30:00,26.27,26.34,26.25,26.28,107700.0,26.27,26.34,26.25,26.28,107700.0
2010-07-15 15:35:00,26.28,26.36,26.26,26.33,108400.0,26.28,26.36,26.26,26.33,108400.0
2010-07-15 15:40:00,26.34,26.36,26.29,26.35,151000.0,26.34,26.36,26.29,26.35,151000.0
2010-07-15 15:45:00,26.35,26.49,26.35,26.43,171800.0,26.35,26.49,26.35,26.43,171800.0
2010-07-15 15:50:00,26.43,26.53,26.42,26.5,193300.0,26.43,26.53,26.42,26.5,193300.0
2010-07-15 15:55:00,26.5,26.55,26.47,26.47,246600.0,26.5,26.55,26.47,26.47,246600.0
2010-07-16 09:30:00,26.51,26.51,26.19,26.37,274800.0,26.51,26.51,26.19,26.37,274800.0
2010-07-16 09:35:00,26.39,26.5,26.34,26.34,35000.0,26.39,26.5,26.34,26.34,35000.0
2010-07-16 09:40:00,26.35,26.4,26.26,26.26,36800.0,26.35,26.4,26.26,26.26,36800.0
2010-07-16 09:45:00,26.24,26.28,26.16,26.24,36100.0,26.24,26.28,26.16,26.24,36100.0
2010-07-16 09:50:00,26.25,26.3,26.18,26.19,62400.0,26.25,26.3,26.18,26.19,62400.0
2010-07-16 09:55:00,26.19,26.19,26.08,26.12,54700.0,26.19,26.19,26.08,26.12,54700.0
2010-07-16 10:00:00,26.11,26.14,26.04,26.05,55400.0,26.11,26.14,26.04,26.05,55400.0
2010-07-16 10:05:00,26.05,26.06,25.83,25.87,55700.0,26.05,26.06,25.83,25.87,55700.0
2010-07-16 10:10:00,25.87,25.93,25.85,25.93,49300.0,25.87,25.93,25.85,25.93,49300.0
2010-07-16 10:15:00,25.92,25.95,25.87,25.94,30900.0,25.92,25.95,25.87,25.94,30900.0
2010-07-16 10:20:00,25.94,25.95,25.9,25.92,31500.0,25.94,25.95,25.9,25.92,31500.0
2010-07-16 10:25:00,25.91,25.93,25.85,25.93,34500.0,25.91,25.93,25.85,25.93,34500.0
2010-07-16 10:30:00,25.93,25.94,25.86,25.92,52300.0,25.93,25.94,25.86,25.92,52300.0
2010-07-16 10:35:00,25.92,25.94,25.88,25.92,44300.0,25.92,25.94,25.88,25.92,44300.0
2010-07-16 10:40:00,25.91,25.99,25.89,25.99,47600.0,25.91,25.99,25.89,25.99,47600.0
2010-07-16 10:45:00,25.99,26.0,25.94,25.95,50700.0,25.99,26.0,25.94,25.95,50700.0
2010-07-16 10:50:00,25.94,26.0,25.93,25.98,72800.0,25.94,26.0,25.93,25.98,72800.0
2010-07-16 10:55:00,25.98,26.05,25.98,26.02,51800.0,25.98,26.05,25.98,26.02,51800.0
2010-07-16 11:00:00,26.02,26.04,25.94,25.95,67700.0,26.02,26.04,25.94,25.95,67700.0
2010-07-16 11:05:00,25.95,25.97,25.92,25.93,23600.0,25.95,25.97,25.92,25.93,23600.0
2010-07-16 11:10:00,25.93,25.96,25.9,25.94,13900.0,25.93,25.96,25.9,25.94,13900.0
2010-07-16 11:15:00,25.94,25.94,25.88,25.89,17500.0,25.94,25.94,25.88,25.89,17500.0
2010-07-16 11:20:00,25.88,25.88,25.78,25.82,28800.0,25.88,25.88,25.78,25.82,28800.0
2010-07-16 11:25:00,25.83,25.89,25.81,25.88,25200.0,25.83,25.89,25.81,25.88,25200.0
2010-07-16 11:30:00,25.87,25.87,25.84,25.84,35400.0,25.87,25.87,25.84,25.84,35400.0
2010-07-16 11:35:00,25.84,25.86,25.78,25.83,32400.0,25.84,25.86,25.78,25.83,32400.0
2010-07-16 11:40:00,25.82,25.86,25.81,25.83,33200.0,25.82,25.86,25.81,25.83,33200.0
2010-07-16 11:45:00,25.82,25.83,25.77,25.79,24100.0,25.82,25.83,25.77,25.79,24100.0
2010-07-16 11:50:00,25.78,25.82,25.75,25.75,57600.0,25.78,25.82,25.75,25.75,57600.0
2010-07-16 11:55:00,25.75,25.79,25.72,25.74,32200.0,25.75,25.79,25.72,25.74,32200.0
2010-07-16 12:00:00,25.73,25.75,25.71,25.75,30100.0,25.73,25.75,25.71,25.75,30100.0
2010-07-16 12:05:00,25.75,25.78,25.72,25.76,31600.0,25.75,25.78,25.72,25.76,31600.0
2010-07-16 12:10:00,25.76,25.79,25.72,25.73,20100.0,25.76,25.79,25.72,25.73,20100.0
2010-07-16 12:15:00,25.72,25.72,25.64,25.69,24800.0,25.72,25.72,25.64,25.69,24800.0
2010-07-16 12:20:00,25.69,25.72,25.66,25.7,26100.0,25.69,25.72,25.66,25.7,26100.0
2010-07-16 12:25:00,25.7,25.73,25.67,25.71,33600.0,25.7,25.73,25.67,25.71,33600.0
2010-07-16 12:30:00,25.71,25.71,25.67,25.69,17300.0,25.71,25.71,25.67,25.69,17300.0
2010-07-16 12:35:00,25.68,25.68,25.64,25.67,18000.0,25.68,25.68,25.64,25.67,18000.0
2010-07-16 12:40:00,25.68,25.72,25.68,25.71,11000.0,25.68,25.72,25.68,25.71,11000.0
2010-07-16 12:45:00,25.71,25.72,25.68,25.71,27900.0,25.71,25.72,25.68,25.71,27900.0
2010-07-16 12:50:00,25.71,25.71,25.66,25.66,20200.0,25.71,25.71,25.66,25.66,20200.0
2010-07-16 12:55:00,25.66,25.66,25.59,25.6,42700.0,25.66,25.66,25.59,25.6,42700.0
2010-07-16 13:00:00,25.61,25.62,25.58,25.59,30900.0,25.61,25.62,25.58,25.59,30900.0
2010-07-16 13:05:00,25.6,25.65,25.58,25.63,54100.0,25.6,25.65,25.58,25.63,54100.0
2010-07-16 13:10:00,25.62,25.64,25.59,25.61,22700.0,25.62,25.64,25.59,25.61,22700.0
2010-07-16 13:15:00,25.61,25.68,25.61,25.64,23100.0,25.61,25.68,25.61,25.64,23100.0
2010-07-16 13:20:00,25.63,25.64,25.58,25.61,38300.0,25.63,25.64,25.58,25.61,38300.0
2010-07-16 13:25:00,25.61,25.61,25.55,25.56,44700.0,25.61,25.61,25.55,25.56,44700.0
2010-07-16 13:30:00,25.56,25.65,25.54,25.64,46300.0,25.56,25.65,25.54,25.64,46300.0
2010-07-16 13:35:00,25.64,25.71,25.61,25.62,95400.0,25.64,25.71,25.61,25.62,95400.0
2010-07-16 13:40:00,25.63,25.63,25.57,25.59,53400.0,25.63,25.63,25.57,25.59,53400.0
2010-07-16 13:45:00,25.59,25.61,25.56,25.6,64300.0,25.59,25.61,25.56,25.6,64300.0
2010-07-16 13:50:00,25.59,25.59,25.51,25.51,35100.0,25.59,25.59,25.51,25.51,35100.0
2010-07-16 13:55:00,25.52,25.57,25.52,25.55,20100.0,25.52,25.57,25.52,25.55,20100.0
2010-07-16 14:00:00,25.55,25.57,25.52,25.55,41200.0,25.55,25.57,25.52,25.55,41200.0
2010-07-16 14:05:00,25.56,25.56,25.53,25.56,33100.0,25.56,25.56,25.53,25.56,33100.0
2010-07-16 14:10:00,25.56,25.58,25.54,25.55,44900.0,25.56,25.58,25.54,25.55,44900.0
2010-07-16 14:15:00,25.55,25.56,25.49,25.51,39600.0,25.55,25.56,25.49,25.51,39600.0
2010-07-16 14:20:00,25.51,25.55,25.5,25.55,41500.0,25.51,25.55,25.5,25.55,41500.0
2010-07-16 14:25:00,25.54,25.58,25.53,25.53,31500.0,25.54,25.58,25.53,25.53,31500.0
2010-07-16 14:30:00,25.55,25.56,25.51,25.55,44500.0,25.55,25.56,25.51,25.55,44500.0
2010-07-16 14:35:00,25.55,25.55,25.5,25.52,33300.0,25.55,25.55,25.5,25.52,33300.0
2010-07-16 14:40:00,25.51,25.52,25.44,25.45,40500.0,25.51,25.52,25.44,25.45,40500.0
2010-07-16 14:45:00,25.46,25.5,25.45,25.46,39000.0,25.46,25.5,25.45,25.46,39000.0
2010-07-16 14:50:00,25.46,25.47,25.42,25.43,42800.0,25.46,25.47,25.42,25.43,42800.0
2010-07-16 14:55:00,25.44,25.46,25.42,25.44,28000.0,25.44,25.46,25.42,25.44,28000.0
2010-07-16 15:00:00,25.44,25.48,25.43,25.48,60900.0,25.44,25.48,25.43,25.48,60900.0
2010-07-16 15:05:00,25.48,25.5,25.44,25.45,57700.0,25.48,25.5,25.44,25.45,57700.0
2010-07-16 15:10:00,25.45,25.45,25.4,25.44,103000.0,25.45,25.45,25.4,25.44,103000.0
2010-07-16 15:15:00,25.44,25.45,25.4,25.4,42100.0,25.44,25.45,25.4,25.4,42100.0
2010-07-16 15:20:00,25.4,25.41,25.31,25.31,77400.0,25.4,25.41,25.31,25.31,77400.0
2010-07-16 15:25:00,25.31,25.33,25.27,25.33,77600.0,25.31,25.33,25.27,25.33,77600.0
2010-07-16 15:30:00,25.33,25.38,25.32,25.38,70000.0,25.33,25.38,25.32,25.38,70000.0
2010-07-16 15:35:00,25.37,25.41,25.35,25.35,106300.0,25.37,25.41,25.35,25.35,106300.0
2010-07-16 15:40:00,25.36,25.38,25.33,25.36,97700.0,25.36,25.38,25.33,25.36,97700.0
2010-07-16 15:45:00,25.36,25.36,25.25,25.25,169800.0,25.36,25.36,25.25,25.25,169800.0
2010-07-16 15:50:00,25.26,25.34,25.24,25.34,212500.0,25.26,25.34,25.24,25.34,212500.0
2010-07-16 15:55:00,25.34,25.37,25.29,25.35,391000.0,25.34,25.37,25.29,25.35,391000.0
2010-07-19 09:30:00,25.4,25.58,25.22,25.56,28200.0,25.4,25.58,25.22,25.56,28200.0
2010-07-19 09:35:00,25.57,25.67,25.52,25.52,39000.0,25.57,25.67,25.52,25.52,39000.0
2010-07-19 09:40:00,25.53,25.69,25.53,25.66,26100.0,25.53,25.69,25.53,25.66,26100.0
2010-07-19 09:45:00,25.65,25.69,25.64,25.65,27800.0,25.65,25.69,25.64,25.65,27800.0
2010-07-19 09:50:00,25.65,25.68,25.55,25.55,46500.0,25.65,25.68,25.55,25.55,46500.0
2010-07-19 09:55:00,25.56,25.57,25.5,25.52,28300.0,25.56,25.57,25.5,25.52,28300.0
2010-07-19 10:00:00,25.52,25.52,25.45,25.49,29900.0,25.52,25.52,25.45,25.49,29900.0
2010-07-19 10:05:00,25.49,25.53,25.4,25.42,35100.0,25.49,25.53,25.4,25.42,35100.0
2010-07-19 10:10:00,25.41,25.46,25.37,25.41,26500.0,25.41,25.46,25.37,25.41,26500.0
2010-07-19 10:15:00,25.41,25.44,25.39,25.43,17100.0,25.41,25.44,25.39,25.43,17100.0
2010-07-19 10:20:00,25.43,25.46,25.34,25.36,14000.0,25.43,25.46,25.34,25.36,14000.0
2010-07-19 10:25:00,25.35,25.39,25.25,25.25,48000.0,25.35,25.39,25.25,25.25,48000.0
2010-07-19 10:30:00,25.25,25.33,25.25,25.26,35100.0,25.25,25.33,25.25,25.26,35100.0
2010-07-19 10:35:00,25.26,25.32,25.22,25.23,29000.0,25.26,25.32,25.22,25.23,29000.0
2010-07-19 10:40:00,25.22,25.26,25.19,25.25,29000.0,25.22,25.26,25.19,25.25,29000.0
2010-07-19 10:45:00,25.26,25.27,25.14,25.17,30400.0,25.26,25.27,25.14,25.17,30400.0
2010-07-19 10:50:00,25.15,25.16,25.09,25.16,17700.0,25.15,25.16,25.09,25.16,17700.0
2010-07-19 10:55:00,25.14,25.2,25.11,25.2,50200.0,25.14,25.2,25.11,25.2,50200.0
2010-07-19 11:00:00,25.2,25.27,25.18,25.26,43300.0,25.2,25.27,25.18,25.26,43300.0
2010-07-19 11:05:00,25.26,25.26,25.21,25.22,31700.0,25.26,25.26,25.21,25.22,31700.0
2010-07-19 11:10:00,25.22,25.25,25.2,25.23,12300.0,25.22,25.25,25.2,25.23,12300.0
2010-07-19 11:15:00,25.24,25.3,25.24,25.3,11700.0,25.24,25.3,25.24,25.3,11700.0
2010-07-19 11:20:00,25.29,25.36,25.28,25.36,9600.0,25.29,25.36,25.28,25.36,9600.0
2010-07-19 11:25:00,25.36,25.36,25.32,25.33,11700.0,25.36,25.36,25.32,25.33,11700.0
2010-07-19 11:30:00,25.32,25.33,25.3,25.3,4100.0,25.32,25.33,25.3,25.3,4100.0
2010-07-19 11:35:00,25.31,25.31,25.23,25.23,61200.0,25.31,25.31,25.23,25.23,61200.0
2010-07-19 11:40:00,25.23,25.27,25.23,25.26,18200.0,25.23,25.27,25.23,25.26,18200.0
2010-07-19 11:45:00,25.26,25.28,25.24,25.28,13000.0,25.26,25.28,25.24,25.28,13000.0
2010-07-19 11:50:00,25.28,25.34,25.28,25.33,13800.0,25.28,25.34,25.28,25.33,13800.0
2010-07-19 11:55:00,25.32,25.32,25.3,25.32,8500.0,25.32,25.32,25.3,25.32,8500.0
2010-07-19 12:00:00,25.32,25.33,25.26,25.26,14800.0,25.32,25.33,25.26,25.26,14800.0
2010-07-19 12:05:00,25.25,25.26,25.23,25.24,10800.0,25.25,25.26,25.23,25.24,10800.0
2010-07-19 12:10:00,25.24,25.24,25.19,25.2,10400.0,25.24,25.24,25.19,25.2,10400.0
2010-07-19 12:15:00,25.19,25.27,25.19,25.27,14500.0,25.19,25.27,25.19,25.27,14500.0
2010-07-19 12:20:00,25.27,25.3,25.26,25.29,30600.0,25.27,25.3,25.26,25.29,30600.0
2010-07-19 12:25:00,25.3,25.31,25.27,25.31,18300.0,25.3,25.31,25.27,25.31,18300.0
2010-07-19 12:30:00,25.31,25.31,25.27,25.29,6000.0,25.31,25.31,25.27,25.29,6000.0
2010-07-19 12:35:00,25.29,25.34,25.29,25.32,7800.0,25.29,25.34,25.29,25.32,7800.0
2010-07-19 12:40:00,25.33,25.35,25.31,25.33,11500.0,25.33,25.35,25.31,25.33,11500.0
2010-07-19 12:45:00,25.34,25.39,25.33,25.38,14500.0,25.34,25.39,25.33,25.38,14500.0
2010-07-19 12:50:00,25.39,25.42,25.37,25.37,11200.0,25.39,25.42,25.37,25.37,11200.0
2010-07-19 12:55:00,25.37,25.38,25.32,25.35,13300.0,25.37,25.38,25.32,25.35,13300.0
2010-07-19 13:00:00,25.34,25.36,25.33,25.33,9400.0,25.34,25.36,25.33,25.33,9400.0
2010-07-19 13:05:00,25.33,25.34,25.31,25.33,10600.0,25.33,25.34,25.31,25.33,10600.0
2010-07-19 13:10:00,25.33,25.33,25.3,25.3,7900.0,25.33,25.33,25.3,25.3,7900.0
2010-07-19 13:15:00,25.31,25.32,25.27,25.28,6700.0,25.31,25.32,25.27,25.28,6700.0
2010-07-19 13:20:00,25.29,25.31,25.28,25.31,19400.0,25.29,25.31,25.28,25.31,19400.0
2010-07-19 13:25:00,25.31,25.32,25.28,25.3,21500.0,25.31,25.32,25.28,25.3,21500.0
2010-07-19 13:30:00,25.3,25.35,25.3,25.33,16800.0,25.3,25.35,25.3,25.33,16800.0
2010-07-19 13:35:00,25.32,25.33,25.28,25.3,18900.0,25.32,25.33,25.28,25.3,18900.0
2010-07-19 13:40:00,25.3,25.3,25.27,25.27,13400.0,25.3,25.3,25.27,25.27,13400.0
2010-07-19 13:45:00,25.27,25.33,25.27,25.3,13700.0,25.27,25.33,25.27,25.3,13700.0
2010-07-19 13:50:00,25.32,25.33,25.29,25.33,14200.0,25.32,25.33,25.29,25.33,14200.0
2010-07-19 13:55:00,25.34,25.36,25.32,25.32,21400.0,25.34,25.36,25.32,25.32,21400.0
2010-07-19 14:00:00,25.33,25.37,25.33,25.35,20000.0,25.33,25.37,25.33,25.35,20000.0
2010-07-19 14:05:00,25.35,25.38,25.34,25.37,22400.0,25.35,25.38,25.34,25.37,22400.0
2010-07-19 14:10:00,25.38,25.43,25.38,25.43,13200.0,25.38,25.43,25.38,25.43,13200.0
2010-07-19 14:15:00,25.43,25.49,25.42,25.48,24200.0,25.43,25.49,25.42,25.48,24200.0
2010-07-19 14:20:00,25.48,25.48,25.43,25.47,12900.0,25.48,25.48,25.43,25.47,12900.0
2010-07-19 14:25:00,25.47,25.49,25.44,25.45,11100.0,25.47,25.49,25.44,25.45,11100.0
2010-07-19 14:30:00,25.45,25.48,25.44,25.48,10000.0,25.45,25.48,25.44,25.48,10000.0
2010-07-19 14:35:00,25.48,25.48,25.44,25.46,12000.0,25.48,25.48,25.44,25.46,12000.0
2010-07-19 14:40:00,25.47,25.52,25.47,25.52,7700.0,25.47,25.52,25.47,25.52,7700.0
2010-07-19 14:45:00,25.52,25.57,25.51,25.55,23000.0,25.52,25.57,25.51,25.55,23000.0
2010-07-19 14:50:00,25.55,25.59,25.55,25.57,20600.0,25.55,25.59,25.55,25.57,20600.0
2010-07-19 14:55:00,25.57,25.57,25.53,25.53,19200.0,25.57,25.57,25.53,25.53,19200.0
2010-07-19 15:00:00,25.53,25.58,25.52,25.58,14700.0,25.53,25.58,25.52,25.58,14700.0
2010-07-19 15:05:00,25.57,25.62,25.55,25.62,32200.0,25.57,25.62,25.55,25.62,32200.0
2010-07-19 15:10:00,25.61,25.65,25.61,25.63,28700.0,25.61,25.65,25.61,25.63,28700.0
2010-07-19 15:15:00,25.64,25.66,25.61,25.62,25200.0,25.64,25.66,25.61,25.62,25200.0
2010-07-19 15:20:00,25.61,25.61,25.56,25.56,24700.0,25.61,25.61,25.56,25.56,24700.0
2010-07-19 15:25:00,25.56,25.56,25.48,25.48,22200.0,25.56,25.56,25.48,25.48,22200.0
2010-07-19 15:30:00,25.48,25.53,25.46,25.5,42400.0,25.48,25.53,25.46,25.5,42400.0
2010-07-19 15:35:00,25.49,25.51,25.41,25.44,57300.0,25.49,25.51,25.41,25.44,57300.0
2010-07-19 15:40:00,25.44,25.49,25.43,25.49,33900.0,25.44,25.49,25.43,25.49,33900.0
2010-07-19 15:45:00,25.49,25.53,25.47,25.52,86000.0,25.49,25.53,25.47,25.52,86000.0
2010-07-19 15:50:00,25.52,25.54,25.48,25.5,77300.0,25.52,25.54,25.48,25.5,77300.0
2010-07-19 15:55:00,25.5,25.54,25.5,25.53,101700.0,25.5,25.54,25.5,25.53,101700.0
2010-07-20 09:30:00,25.06,25.24,25.02,25.1,27100.0,25.06,25.24,25.02,25.1,27100.0
2010-07-20 09:35:00,25.11,25.14,24.94,25.0,45300.0,25.11,25.14,24.94,25.0,45300.0
2010-07-20 09:40:00,25.0,25.0,24.94,24.97,41800.0,25.0,25.0,24.94,24.97,41800.0
2010-07-20 09:45:00,24.97,24.99,24.88,24.89,29400.0,24.97,24.99,24.88,24.89,29400.0
2010-07-20 09:50:00,24.89,24.94,24.88,24.92,60600.0,24.89,24.94,24.88,24.92,60600.0
2010-07-20 09:55:00,24.92,24.95,24.91,24.92,24800.0,24.92,24.95,24.91,24.92,24800.0
2010-07-20 10:00:00,24.92,24.95,24.83,24.84,29500.0,24.92,24.95,24.83,24.84,29500.0
2010-07-20 10:05:00,24.83,24.85,24.81,24.84,26900.0,24.83,24.85,24.81,24.84,26900.0
2010-07-20 10:10:00,24.85,24.92,24.77,24.77,27200.0,24.85,24.92,24.77,24.77,27200.0
2010-07-20 10:15:00,24.77,24.85,24.77,24.81,66200.0,24.77,24.85,24.77,24.81,66200.0
2010-07-20 10:20:00,24.8,24.89,24.79,24.87,39100.0,24.8,24.89,24.79,24.87,39100.0
2010-07-20 10:25:00,24.88,24.92,24.86,24.88,67400.0,24.88,24.92,24.86,24.88,67400.0
2010-07-20 10:30:00,24.88,24.9,24.83,24.9,26700.0,24.88,24.9,24.83,24.9,26700.0
2010-07-20 10:35:00,24.91,24.93,24.9,24.91,27900.0,24.91,24.93,24.9,24.91,27900.0
2010-07-20 10:40:00,24.9,24.96,24.9,24.95,46900.0,24.9,24.96,24.9,24.95,46900.0
2010-07-20 10:45:00,24.95,25.0,24.94,24.99,34600.0,24.95,25.0,24.94,24.99,34600.0
2010-07-20 10:50:00,25.0,25.03,24.97,25.0,27800.0,25.0,25.03,24.97,25.0,27800.0
2010-07-20 10:55:00,25.0,25.03,24.92,24.92,34600.0,25.0,25.03,24.92,24.92,34600.0
2010-07-20 11:00:00,24.92,24.99,24.91,24.97,45500.0,24.92,24.99,24.91,24.97,45500.0
2010-07-20 11:05:00,24.97,25.04,24.94,25.03,18900.0,24.97,25.04,24.94,25.03,18900.0
2010-07-20 11:10:00,25.03,25.07,25.03,25.07,9600.0,25.03,25.07,25.03,25.07,9600.0
2010-07-20 11:15:00,25.08,25.18,25.08,25.17,17500.0,25.08,25.18,25.08,25.17,17500.0
2010-07-20 11:20:00,25.17,25.17,25.13,25.15,11300.0,25.17,25.17,25.13,25.15,11300.0
2010-07-20 11:25:00,25.15,25.19,25.15,25.18,15100.0,25.15,25.19,25.15,25.18,15100.0
2010-07-20 11:30:00,25.17,25.19,25.13,25.13,14200.0,25.17,25.19,25.13,25.13,14200.0
2010-07-20 11:35:00,25.12,25.14,25.1,25.12,15800.0,25.12,25.14,25.1,25.12,15800.0
2010-07-20 11:40:00,25.12,25.15,25.11,25.14,30300.0,25.12,25.15,25.11,25.14,30300.0
2010-07-20 11:45:00,25.15,25.17,25.15,25.16,4700.0,25.15,25.17,25.15,25.16,4700.0
2010-07-20 11:50:00,25.17,25.17,25.1,25.12,29700.0,25.17,25.17,25.1,25.12,29700.0
2010-07-20 11:55:00,25.14,25.15,25.12,25.12,7900.0,25.14,25.15,25.12,25.12,7900.0
2010-07-20 12:00:00,25.11,25.15,25.11,25.14,13400.0,25.11,25.15,25.11,25.14,13400.0
2010-07-20 12:05:00,25.14,25.21,25.14,25.17,10100.0,25.14,25.21,25.14,25.17,10100.0
2010-07-20 12:10:00,25.18,25.18,25.11,25.11,7700.0,25.18,25.18,25.11,25.11,7700.0
2010-07-20 12:15:00,25.12,25.12,25.07,25.07,9800.0,25.12,25.12,25.07,25.07,9800.0
2010-07-20 12:20:00,25.07,25.08,25.06,25.06,4800.0,25.07,25.08,25.06,25.06,4800.0
2010-07-20 12:25:00,25.07,25.1,25.07,25.09,6600.0,25.07,25.1,25.07,25.09,6600.0
2010-07-20 12:30:00,25.09,25.12,25.07,25.08,29500.0,25.09,25.12,25.07,25.08,29500.0
2010-07-20 12:35:00,25.07,25.08,25.04,25.04,14000.0,25.07,25.08,25.04,25.04,14000.0
2010-07-20 12:40:00,25.05,25.07,25.04,25.07,8100.0,25.05,25.07,25.04,25.07,8100.0
2010-07-20 12:45:00,25.07,25.14,25.07,25.12,12000.0,25.07,25.14,25.07,25.12,12000.0
2010-07-20 12:50:00,25.12,25.12,25.1,25.11,4500.0,25.12,25.12,25.1,25.11,4500.0
2010-07-20 12:55:00,25.11,25.15,25.11,25.14,6900.0,25.11,25.15,25.11,25.14,6900.0
2010-07-20 13:00:00,25.14,25.18,25.14,25.16,7500.0,25.14,25.18,25.14,25.16,7500.0
2010-07-20 13:05:00,25.17,25.19,25.15,25.15,10700.0,25.17,25.19,25.15,25.15,10700.0
2010-07-20 13:10:00,25.15,25.15,25.1,25.1,7500.0,25.15,25.15,25.1,25.1,7500.0
2010-07-20 13:15:00,25.1,25.16,25.1,25.16,5700.0,25.1,25.16,25.1,25.16,5700.0
2010-07-20 13:20:00,25.16,25.21,25.15,25.17,11000.0,25.16,25.21,25.15,25.17,11000.0
2010-07-20 13:25:00,25.17,25.22,25.17,25.2,9200.0,25.17,25.22,25.17,25.2,9200.0
2010-07-20 13:30:00,25.21,25.27,25.19,25.27,10600.0,25.21,25.27,25.19,25.27,10600.0
2010-07-20 13:35:00,25.27,25.41,25.27,25.41,55100.0,25.27,25.41,25.27,25.41,55100.0
2010-07-20 13:40:00,25.4,25.51,25.39,25.45,121700.0,25.4,25.51,25.39,25.45,121700.0
2010-07-20 13:45:00,25.46,25.48,25.45,25.45,12000.0,25.46,25.48,25.45,25.45,12000.0
2010-07-20 13:50:00,25.45,25.55,25.44,25.55,28200.0,25.45,25.55,25.44,25.55,28200.0
2010-07-20 13:55:00,25.55,25.65,25.55,25.65,51300.0,25.55,25.65,25.55,25.65,51300.0
2010-07-20 14:00:00,25.64,25.71,25.62,25.7,194700.0,25.64,25.71,25.62,25.7,194700.0
2010-07-20 14:05:00,25.7,25.73,25.7,25.72,110500.0,25.7,25.73,25.7,25.72,110500.0
2010-07-20 14:10:00,25.73,25.81,25.72,25.79,244500.0,25.73,25.81,25.72,25.79,244500.0
2010-07-20 14:15:00,25.78,25.8,25.77,25.78,43200.0,25.78,25.8,25.77,25.78,43200.0
2010-07-20 14:20:00,25.78,25.78,25.72,25.78,141100.0,25.78,25.78,25.72,25.78,141100.0
2010-07-20 14:25:00,25.77,25.9,25.77,25.88,129900.0,25.77,25.9,25.77,25.88,129900.0
2010-07-20 14:30:00,25.88,25.92,25.85,25.88,56000.0,25.88,25.92,25.85,25.88,56000.0
2010-07-20 14:35:00,25.89,25.92,25.88,25.91,60000.0,25.89,25.92,25.88,25.91,60000.0
2010-07-20 14:40:00,25.9,25.94,25.89,25.92,152400.0,25.9,25.94,25.89,25.92,152400.0
2010-07-20 14:45:00,25.92,26.0,25.92,25.99,132600.0,25.92,26.0,25.92,25.99,132600.0
2010-07-20 14:50:00,25.99,26.05,25.99,26.0,70000.0,25.99,26.05,25.99,26.0,70000.0
2010-07-20 14:55:00,26.0,26.01,25.96,25.97,65500.0,26.0,26.01,25.96,25.97,65500.0
2010-07-20 15:00:00,25.98,26.06,25.95,26.05,68800.0,25.98,26.06,25.95,26.05,68800.0
2010-07-20 15:05:00,26.05,26.08,26.01,26.06,50200.0,26.05,26.08,26.01,26.06,50200.0
2010-07-20 15:10:00,26.05,26.15,26.04,26.14,72300.0,26.05,26.15,26.04,26.14,72300.0
2010-07-20 15:15:00,26.14,26.17,26.14,26.15,104000.0,26.14,26.17,26.14,26.15,104000.0
2010-07-20 15:20:00,26.14,26.28,26.14,26.27,241900.0,26.14,26.28,26.14,26.27,241900.0
2010-07-20 15:25:00,26.26,26.35,26.26,26.32,205300.0,26.26,26.35,26.26,26.32,205300.0
2010-07-20 15:30:00,26.32,26.46,26.32,26.45,371000.0,26.32,26.46,26.32,26.45,371000.0
2010-07-20 15:35:00,26.45,26.54,26.45,26.52,282500.0,26.45,26.54,26.45,26.52,282500.0
2010-07-20 15:40:00,26.52,26.6,26.49,26.6,427400.0,26.52,26.6,26.49,26.6,427400.0
2010-07-20 15:45:00,26.6,26.63,26.55,26.63,249200.0,26.6,26.63,26.55,26.63,249200.0
2010-07-20 15:50:00,26.62,26.67,26.56,26.56,320700.0,26.62,26.67,26.56,26.56,320700.0
2010-07-20 15:55:00,26.56,26.66,26.54,26.62,333900.0,26.56,26.66,26.54,26.62,333900.0
2010-07-21 09:30:00,26.63,27.0,26.63,26.93,167700.0,26.63,27.0,26.63,26.93,167700.0
2010-07-21 09:35:00,26.92,27.11,26.89,26.93,204200.0,26.92,27.11,26.89,26.93,204200.0
2010-07-21 09:40:00,26.9,27.0,26.9,26.94,112700.0,26.9,27.0,26.9,26.94,112700.0
2010-07-21 09:45:00,26.93,26.94,26.73,26.79,163300.0,26.93,26.94,26.73,26.79,163300.0
2010-07-21 09:50:00,26.78,26.81,26.65,26.66,118000.0,26.78,26.81,26.65,26.66,118000.0
2010-07-21 09:55:00,26.65,26.71,26.61,26.65,52400.0,26.65,26.71,26.61,26.65,52400.0
2010-07-21 10:00:00,26.65,26.66,26.51,26.52,56100.0,26.65,26.66,26.51,26.52,56100.0
2010-07-21 10:05:00,26.52,26.52,26.41,26.49,49900.0,26.52,26.52,26.41,26.49,49900.0
2010-07-21 10:10:00,26.49,26.65,26.49,26.65,57300.0,26.49,26.65,26.49,26.65,57300.0
2010-07-21 10:15:00,26.65,26.75,26.64,26.68,37000.0,26.65,26.75,26.64,26.68,37000.0
2010-07-21 10:20:00,26.69,26.73,26.62,26.72,31200.0,26.69,26.73,26.62,26.72,31200.0
2010-07-21 10:25:00,26.72,26.73,26.64,26.71,28600.0,26.72,26.73,26.64,26.71,28600.0
2010-07-21 10:30:00,26.71,26.73,26.64,26.65,33700.0,26.71,26.73,26.64,26.65,33700.0
2010-07-21 10:35:00,26.65,26.73,26.64,26.65,27900.0,26.65,26.73,26.64,26.65,27900.0
2010-07-21 10:40:00,26.64,26.67,26.59,26.65,26700.0,26.64,26.67,26.59,26.65,26700.0
2010-07-21 10:45:00,26.66,26.68,26.6,26.68,30000.0,26.66,26.68,26.6,26.68,30000.0
2010-07-21 10:50:00,26.69,26.74,26.69,26.74,23400.0,26.69,26.74,26.69,26.74,23400.0
2010-07-21 10:55:00,26.75,26.75,26.65,26.67,18000.0,26.75,26.75,26.65,26.67,18000.0
2010-07-21 11:00:00,26.68,26.68,26.61,26.63,32600.0,26.68,26.68,26.61,26.63,32600.0
2010-07-21 11:05:00,26.62,26.62,26.53,26.54,53000.0,26.62,26.62,26.53,26.54,53000.0
2010-07-21 11:10:00,26.54,26.55,26.48,26.51,41100.0,26.54,26.55,26.48,26.51,41100.0
2010-07-21 11:15:00,26.51,26.52,26.43,26.5,33100.0,26.51,26.52,26.43,26.5,33100.0
2010-07-21 11:20:00,26.5,26.55,26.5,26.53,248200.0,26.5,26.55,26.5,26.53,248200.0
2010-07-21 11:25:00,26.53,26.55,26.51,26.54,41400.0,26.53,26.55,26.51,26.54,41400.0
2010-07-21 11:30:00,26.54,26.55,26.51,26.52,42800.0,26.54,26.55,26.51,26.52,42800.0
2010-07-21 11:35:00,26.51,26.6,26.5,26.6,19300.0,26.51,26.6,26.5,26.6,19300.0
2010-07-21 11:40:00,26.6,26.63,26.59,26.6,13600.0,26.6,26.63,26.59,26.6,13600.0
2010-07-21 11:45:00,26.61,26.61,26.59,26.59,24800.0,26.61,26.61,26.59,26.59,24800.0
2010-07-21 11:50:00,26.6,26.68,26.6,26.65,16000.0,26.6,26.68,26.6,26.65,16000.0
2010-07-21 11:55:00,26.65,26.69,26.64,26.68,14900.0,26.65,26.69,26.64,26.68,14900.0
2010-07-21 12:00:00,26.68,26.72,26.67,26.69,38300.0,26.68,26.72,26.67,26.69,38300.0
2010-07-21 12:05:00,26.69,26.72,26.69,26.7,30700.0,26.69,26.72,26.69,26.7,30700.0
2010-07-21 12:10:00,26.7,26.79,26.7,26.77,27200.0,26.7,26.79,26.7,26.77,27200.0
2010-07-21 12:15:00,26.78,26.8,26.75,26.77,38200.0,26.78,26.8,26.75,26.77,38200.0
2010-07-21 12:20:00,26.77,26.82,26.76,26.82,25500.0,26.77,26.82,26.76,26.82,25500.0
2010-07-21 12:25:00,26.81,26.87,26.81,26.87,35400.0,26.81,26.87,26.81,26.87,35400.0
2010-07-21 12:30:00,26.88,26.93,26.88,26.92,51200.0,26.88,26.93,26.88,26.92,51200.0
2010-07-21 12:35:00,26.92,26.97,26.91,26.97,36500.0,26.92,26.97,26.91,26.97,36500.0
2010-07-21 12:40:00,26.95,26.96,26.87,26.87,37600.0,26.95,26.96,26.87,26.87,37600.0
2010-07-21 12:45:00,26.86,26.9,26.83,26.88,28000.0,26.86,26.9,26.83,26.88,28000.0
2010-07-21 12:50:00,26.88,26.88,26.82,26.83,22800.0,26.88,26.88,26.82,26.83,22800.0
2010-07-21 12:55:00,26.84,26.84,26.79,26.81,13300.0,26.84,26.84,26.79,26.81,13300.0
2010-07-21 13:00:00,26.81,26.91,26.8,26.91,51500.0,26.81,26.91,26.8,26.91,51500.0
2010-07-21 13:05:00,26.91,27.01,26.91,27.0,80600.0,26.91,27.01,26.91,27.0,80600.0
2010-07-21 13:10:00,27.0,27.05,27.0,27.03,57200.0,27.0,27.05,27.0,27.03,57200.0
2010-07-21 13:15:00,27.03,27.04,27.0,27.0,18500.0,27.03,27.04,27.0,27.0,18500.0
2010-07-21 13:20:00,27.0,27.04,27.0,27.01,49900.0,27.0,27.04,27.0,27.01,49900.0
2010-07-21 13:25:00,27.01,27.07,27.0,27.07,53400.0,27.01,27.07,27.0,27.07,53400.0
2010-07-21 13:30:00,27.07,27.12,27.06,27.11,69700.0,27.07,27.12,27.06,27.11,69700.0
2010-07-21 13:35:00,27.11,27.11,27.04,27.05,19700.0,27.11,27.11,27.04,27.05,19700.0
2010-07-21 13:40:00,27.05,27.06,27.02,27.03,22000.0,27.05,27.06,27.02,27.03,22000.0
2010-07-21 13:45:00,27.03,27.1,27.02,27.09,56500.0,27.03,27.1,27.02,27.09,56500.0
2010-07-21 13:50:00,27.1,27.21,27.09,27.18,67100.0,27.1,27.21,27.09,27.18,67100.0
2010-07-21 13:55:00,27.17,27.23,27.15,27.15,72700.0,27.17,27.23,27.15,27.15,72700.0
2010-07-21 14:00:00,27.15,27.17,27.01,27.07,164900.0,27.15,27.17,27.01,27.07,164900.0
2010-07-21 14:05:00,27.07,27.07,27.0,27.02,102900.0,27.07,27.07,27.0,27.02,102900.0
2010-07-21 14:10:00,27.02,27.02,26.8,26.87,205000.0,27.02,27.02,26.8,26.87,205000.0
2010-07-21 14:15:00,26.87,26.87,26.8,26.81,119100.0,26.87,26.87,26.8,26.81,119100.0
2010-07-21 14:20:00,26.81,26.84,26.75,26.82,87800.0,26.81,26.84,26.75,26.82,87800.0
2010-07-21 14:25:00,26.81,26.84,26.77,26.79,72400.0,26.81,26.84,26.77,26.79,72400.0
2010-07-21 14:30:00,26.78,26.79,26.69,26.7,259000.0,26.78,26.79,26.69,26.7,259000.0
2010-07-21 14:35:00,26.7,26.74,26.63,26.73,121600.0,26.7,26.74,26.63,26.73,121600.0
2010-07-21 14:40:00,26.73,26.81,26.72,26.78,51900.0,26.73,26.81,26.72,26.78,51900.0
2010-07-21 14:45:00,26.77,26.81,26.75,26.77,115900.0,26.77,26.81,26.75,26.77,115900.0
2010-07-21 14:50:00,26.77,26.81,26.69,26.72,143700.0,26.77,26.81,26.69,26.72,143700.0
2010-07-21 14:55:00,26.71,26.72,26.66,26.69,78700.0,26.71,26.72,26.66,26.69,78700.0
2010-07-21 15:00:00,26.68,26.69,26.64,26.66,98800.0,26.68,26.69,26.64,26.66,98800.0
2010-07-21 15:05:00,26.67,26.72,26.66,26.71,78400.0,26.67,26.72,26.66,26.71,78400.0
2010-07-21 15:10:00,26.71,26.71,26.64,26.7,76800.0,26.71,26.71,26.64,26.7,76800.0
2010-07-21 15:15:00,26.7,26.79,26.61,26.62,72000.0,26.7,26.79,26.61,26.62,72000.0
2010-07-21 15:20:00,26.61,26.68,26.58,26.66,112200.0,26.61,26.68,26.58,26.66,112200.0
2010-07-21 15:25:00,26.66,26.66,26.58,26.6,97400.0,26.66,26.66,26.58,26.6,97400.0
2010-07-21 15:30:00,26.59,26.68,26.57,26.62,99200.0,26.59,26.68,26.57,26.62,99200.0
2010-07-21 15:35:00,26.62,26.66,26.6,26.64,102400.0,26.62,26.66,26.6,26.64,102400.0
2010-07-21 15:40:00,26.63,26.66,26.6,26.64,175200.0,26.63,26.66,26.6,26.64,175200.0
2010-07-21 15:45:00,26.65,26.72,26.61,26.65,144200.0,26.65,26.72,26.61,26.65,144200.0
2010-07-21 15:50:00,26.65,26.7,26.56,26.59,300800.0,26.65,26.7,26.56,26.59,300800.0
2010-07-21 15:55:00,26.59,26.6,26.53,26.57,196800.0,26.59,26.6,26.53,26.57,196800.0
2010-07-22 09:30:00,26.88,27.32,26.8,27.3,44400.0,26.88,27.32,26.8,27.3,44400.0
2010-07-22 09:35:00,27.28,27.48,27.25,27.47,104400.0,27.28,27.48,27.25,27.47,104400.0
2010-07-22 09:40:00,27.48,27.72,27.47,27.69,146700.0,27.48,27.72,27.47,27.69,146700.0
2010-07-22 09:45:00,27.7,27.94,27.7,27.93,180900.0,27.7,27.94,27.7,27.93,180900.0
2010-07-22 09:50:00,27.93,28.0,27.8,27.97,251000.0,27.93,28.0,27.8,27.97,251000.0
2010-07-22 09:55:00,27.97,27.99,27.88,27.98,223700.0,27.97,27.99,27.88,27.98,223700.0
2010-07-22 10:00:00,27.99,28.31,27.99,28.25,320300.0,27.99,28.31,27.99,28.25,320300.0
2010-07-22 10:05:00,28.25,28.31,28.17,28.25,95600.0,28.25,28.31,28.17,28.25,95600.0
2010-07-22 10:10:00,28.25,28.31,28.22,28.26,210600.0,28.25,28.31,28.22,28.26,210600.0
2010-07-22 10:15:00,28.26,28.34,28.26,28.29,105800.0,28.26,28.34,28.26,28.29,105800.0
2010-07-22 10:20:00,28.28,28.31,28.24,28.29,277400.0,28.28,28.31,28.24,28.29,277400.0
2010-07-22 10:25:00,28.29,28.37,28.28,28.32,75400.0,28.29,28.37,28.28,28.32,75400.0
2010-07-22 10:30:00,28.32,28.33,28.28,28.3,43900.0,28.32,28.33,28.28,28.3,43900.0
2010-07-22 10:35:00,28.3,28.32,28.27,28.3,238900.0,28.3,28.32,28.27,28.3,238900.0
2010-07-22 10:40:00,28.3,28.36,28.29,28.32,265300.0,28.3,28.36,28.29,28.32,265300.0
2010-07-22 10:45:00,28.32,28.32,28.3,28.31,30500.0,28.32,28.32,28.3,28.31,30500.0
2010-07-22 10:50:00,28.31,28.36,28.3,28.31,116900.0,28.31,28.36,28.3,28.31,116900.0
2010-07-22 10:55:00,28.31,28.31,28.2,28.21,78100.0,28.31,28.31,28.2,28.21,78100.0
2010-07-22 11:00:00,28.22,28.22,28.08,28.12,79600.0,28.22,28.22,28.08,28.12,79600.0
2010-07-22 11:05:00,28.12,28.14,28.07,28.07,42100.0,28.12,28.14,28.07,28.07,42100.0
2010-07-22 11:10:00,28.08,28.14,28.06,28.12,62400.0,28.08,28.14,28.06,28.12,62400.0
2010-07-22 11:15:00,28.12,28.12,28.06,28.08,30200.0,28.12,28.12,28.06,28.08,30200.0
2010-07-22 11:20:00,28.09,28.11,28.06,28.08,31700.0,28.09,28.11,28.06,28.08,31700.0
2010-07-22 11:25:00,28.08,28.11,28.03,28.03,49000.0,28.08,28.11,28.03,28.03,49000.0
2010-07-22 11:30:00,28.03,28.07,27.97,27.97,50800.0,28.03,28.07,27.97,27.97,50800.0
2010-07-22 11:35:00,27.97,28.0,27.93,27.93,82400.0,27.97,28.0,27.93,27.93,82400.0
2010-07-22 11:40:00,27.93,27.93,27.91,27.91,39600.0,27.93,27.93,27.91,27.91,39600.0
2010-07-22 11:45:00,27.91,27.93,27.9,27.9,39600.0,27.91,27.93,27.9,27.9,39600.0
2010-07-22 11:50:00,27.9,27.9,27.67,27.68,389100.0,27.9,27.9,27.67,27.68,389100.0
2010-07-22 11:55:00,27.67,27.69,27.62,27.66,52500.0,27.67,27.69,27.62,27.66,52500.0
2010-07-22 12:00:00,27.66,27.76,27.65,27.75,48400.0,27.66,27.76,27.65,27.75,48400.0
2010-07-22 12:05:00,27.74,27.74,27.63,27.66,29500.0,27.74,27.74,27.63,27.66,29500.0
2010-07-22 12:10:00,27.67,27.7,27.64,27.64,24500.0,27.67,27.7,27.64,27.64,24500.0
2010-07-22 12:15:00,27.64,27.74,27.63,27.71,41200.0,27.64,27.74,27.63,27.71,41200.0
2010-07-22 12:20:00,27.7,27.76,27.67,27.72,37200.0,27.7,27.76,27.67,27.72,37200.0
2010-07-22 12:25:00,27.72,27.78,27.7,27.78,33600.0,27.72,27.78,27.7,27.78,33600.0
2010-07-22 12:30:00,27.77,27.8,27.74,27.79,31500.0,27.77,27.8,27.74,27.79,31500.0
2010-07-22 12:35:00,27.78,27.8,27.75,27.79,21300.0,27.78,27.8,27.75,27.79,21300.0
2010-07-22 12:40:00,27.79,27.8,27.76,27.77,11500.0,27.79,27.8,27.76,27.77,11500.0
2010-07-22 12:45:00,27.76,27.82,27.76,27.79,29200.0,27.76,27.82,27.76,27.79,29200.0
2010-07-22 12:50:00,27.79,27.8,27.76,27.8,20800.0,27.79,27.8,27.76,27.8,20800.0
2010-07-22 12:55:00,27.81,27.83,27.78,27.81,19200.0,27.81,27.83,27.78,27.81,19200.0
2010-07-22 13:00:00,27.81,27.82,27.78,27.79,16200.0,27.81,27.82,27.78,27.79,16200.0
2010-07-22 13:05:00,27.79,27.8,27.78,27.8,8800.0,27.79,27.8,27.78,27.8,8800.0
2010-07-22 13:10:00,27.8,27.85,27.79,27.84,17700.0,27.8,27.85,27.79,27.84,17700.0
2010-07-22 13:15:00,27.84,27.84,27.8,27.82,18300.0,27.84,27.84,27.8,27.82,18300.0
2010-07-22 13:20:00,27.82,27.83,27.79,27.8,7800.0,27.82,27.83,27.79,27.8,7800.0
2010-07-22 13:25:00,27.81,27.82,27.75,27.75,11600.0,27.81,27.82,27.75,27.75,11600.0
2010-07-22 13:30:00,27.76,27.77,27.73,27.75,16700.0,27.76,27.77,27.73,27.75,16700.0
2010-07-22 13:35:00,27.75,27.79,27.74,27.78,34200.0,27.75,27.79,27.74,27.78,34200.0
2010-07-22 13:40:00,27.78,27.81,27.78,27.8,12600.0,27.78,27.81,27.78,27.8,12600.0
2010-07-22 13:45:00,27.8,27.81,27.79,27.81,27700.0,27.8,27.81,27.79,27.81,27700.0
2010-07-22 13:50:00,27.81,27.82,27.77,27.8,23600.0,27.81,27.82,27.77,27.8,23600.0
2010-07-22 13:55:00,27.8,27.81,27.78,27.81,23700.0,27.8,27.81,27.78,27.81,23700.0
2010-07-22 14:00:00,27.81,27.83,27.8,27.83,10600.0,27.81,27.83,27.8,27.83,10600.0
2010-07-22 14:05:00,27.84,27.87,27.84,27.85,18900.0,27.84,27.87,27.84,27.85,18900.0
2010-07-22 14:10:00,27.85,27.88,27.83,27.87,12700.0,27.85,27.88,27.83,27.87,12700.0
2010-07-22 14:15:00,27.87,27.88,27.81,27.82,24000.0,27.87,27.88,27.81,27.82,24000.0
2010-07-22 14:20:00,27.82,27.82,27.8,27.8,7400.0,27.82,27.82,27.8,27.8,7400.0
2010-07-22 14:25:00,27.81,27.88,27.8,27.88,18500.0,27.81,27.88,27.8,27.88,18500.0
2010-07-22 14:30:00,27.88,27.89,27.84,27.87,66700.0,27.88,27.89,27.84,27.87,66700.0
2010-07-22 14:35:00,27.87,27.9,27.85,27.87,36500.0,27.87,27.9,27.85,27.87,36500.0
2010-07-22 14:40:00,27.86,27.86,27.79,27.82,34900.0,27.86,27.86,27.79,27.82,34900.0
2010-07-22 14:45:00,27.83,27.91,27.83,27.89,97400.0,27.83,27.91,27.83,27.89,97400.0
2010-07-22 14:50:00,27.9,27.98,27.89,27.98,81000.0,27.9,27.98,27.89,27.98,81000.0
2010-07-22 14:55:00,27.99,28.03,27.98,28.03,97900.0,27.99,28.03,27.98,28.03,97900.0
2010-07-22 15:00:00,28.03,28.03,27.98,28.01,29300.0,28.03,28.03,27.98,28.01,29300.0
2010-07-22 15:05:00,28.01,28.01,27.97,28.0,122200.0,28.01,28.01,27.97,28.0,122200.0
2010-07-22 15:10:00,28.0,28.11,27.99,28.11,118300.0,28.0,28.11,27.99,28.11,118300.0
2010-07-22 15:15:00,28.11,28.22,28.1,28.21,160500.0,28.11,28.22,28.1,28.21,160500.0
2010-07-22 15:20:00,28.21,28.27,28.2,28.27,159600.0,28.21,28.27,28.2,28.27,159600.0
2010-07-22 15:25:00,28.27,28.32,28.27,28.31,138800.0,28.27,28.32,28.27,28.31,138800.0
2010-07-22 15:30:00,28.31,28.34,28.25,28.25,252800.0,28.31,28.34,28.25,28.25,252800.0
2010-07-22 15:35:00,28.25,28.25,28.02,28.05,218900.0,28.25,28.25,28.02,28.05,218900.0
2010-07-22 15:40:00,28.05,28.05,27.97,27.99,334200.0,28.05,28.05,27.97,27.99,334200.0
2010-07-22 15:45:00,28.0,28.05,27.99,28.05,233800.0,28.0,28.05,27.99,28.05,233800.0
2010-07-22 15:50:00,28.04,28.09,28.0,28.02,165700.0,28.04,28.09,28.0,28.02,165700.0
2010-07-22 15:55:00,28.02,28.09,28.02,28.03,192200.0,28.02,28.09,28.02,28.03,192200.0
2010-07-23 09:30:00,27.98,28.0,27.84,27.99,37600.0,27.98,28.0,27.84,27.99,37600.0
2010-07-23 09:35:00,27.99,28.09,27.99,28.05,22600.0,27.99,28.09,27.99,28.05,22600.0
2010-07-23 09:40:00,28.06,28.1,27.99,28.06,34200.0,28.06,28.1,27.99,28.06,34200.0
2010-07-23 09:45:00,28.06,28.06,27.96,27.98,25700.0,28.06,28.06,27.96,27.98,25700.0
2010-07-23 09:50:00,27.96,27.96,27.86,27.93,28600.0,27.96,27.96,27.86,27.93,28600.0
2010-07-23 09:55:00,27.93,27.98,27.84,27.84,19100.0,27.93,27.98,27.84,27.84,19100.0
2010-07-23 10:00:00,27.85,27.92,27.82,27.9,55900.0,27.85,27.92,27.82,27.9,55900.0
2010-07-23 10:05:00,27.9,28.01,27.89,28.01,41000.0,27.9,28.01,27.89,28.01,41000.0
2010-07-23 10:10:00,28.01,28.04,27.93,28.03,56000.0,28.01,28.04,27.93,28.03,56000.0
2010-07-23 10:15:00,28.03,28.04,27.97,28.01,23100.0,28.03,28.04,27.97,28.01,23100.0
2010-07-23 10:20:00,28.02,28.03,27.96,28.02,19200.0,28.02,28.03,27.96,28.02,19200.0
2010-07-23 10:25:00,28.02,28.1,28.01,28.06,25500.0,28.02,28.1,28.01,28.06,25500.0
2010-07-23 10:30:00,28.07,28.17,28.07,28.1,38300.0,28.07,28.17,28.07,28.1,38300.0
2010-07-23 10:35:00,28.11,28.13,28.06,28.08,16000.0,28.11,28.13,28.06,28.08,16000.0
2010-07-23 10:40:00,28.09,28.15,28.09,28.15,15100.0,28.09,28.15,28.09,28.15,15100.0
2010-07-23 10:45:00,28.15,28.18,28.14,28.15,19200.0,28.15,28.18,28.14,28.15,19200.0
2010-07-23 10:50:00,28.15,28.16,28.11,28.12,14600.0,28.15,28.16,28.11,28.12,14600.0
2010-07-23 10:55:00,28.11,28.15,28.06,28.06,24000.0,28.11,28.15,28.06,28.06,24000.0
2010-07-23 11:00:00,28.07,28.11,28.05,28.1,16700.0,28.07,28.11,28.05,28.1,16700.0
2010-07-23 11:05:00,28.1,28.15,28.1,28.11,9500.0,28.1,28.15,28.1,28.11,9500.0
2010-07-23 11:10:00,28.11,28.13,28.03,28.04,21200.0,28.11,28.13,28.03,28.04,21200.0
2010-07-23 11:15:00,28.04,28.07,28.03,28.05,12900.0,28.04,28.07,28.03,28.05,12900.0
2010-07-23 11:20:00,28.05,28.05,28.0,28.03,11400.0,28.05,28.05,28.0,28.03,11400.0
2010-07-23 11:25:00,28.03,28.11,28.03,28.11,36700.0,28.03,28.11,28.03,28.11,36700.0
2010-07-23 11:30:00,28.1,28.2,28.1,28.2,35200.0,28.1,28.2,28.1,28.2,35200.0
2010-07-23 11:35:00,28.2,28.25,28.2,28.25,18600.0,28.2,28.25,28.2,28.25,18600.0
2010-07-23 11:40:00,28.25,28.25,28.18,28.21,33400.0,28.25,28.25,28.18,28.21,33400.0
2010-07-23 11:45:00,28.21,28.35,28.21,28.35,55300.0,28.21,28.35,28.21,28.35,55300.0
2010-07-23 11:50:00,28.35,28.36,28.32,28.35,23200.0,28.35,28.36,28.32,28.35,23200.0
2010-07-23 11:55:00,28.36,28.39,28.25,28.3,19500.0,28.36,28.39,28.25,28.3,19500.0
2010-07-23 12:00:00,28.31,28.41,28.22,28.22,81300.0,28.31,28.41,28.22,28.22,81300.0
2010-07-23 12:05:00,28.23,28.3,28.21,28.24,52100.0,28.23,28.3,28.21,28.24,52100.0
2010-07-23 12:10:00,28.24,28.25,28.15,28.25,33600.0,28.24,28.25,28.15,28.25,33600.0
2010-07-23 12:15:00,28.24,28.3,28.19,28.27,28800.0,28.24,28.3,28.19,28.27,28800.0
2010-07-23 12:20:00,28.29,28.32,28.24,28.29,47800.0,28.29,28.32,28.24,28.29,47800.0
2010-07-23 12:25:00,28.29,28.36,28.29,28.32,17600.0,28.29,28.36,28.29,28.32,17600.0
2010-07-23 12:30:00,28.31,28.33,28.22,28.28,23300.0,28.31,28.33,28.22,28.28,23300.0
2010-07-23 12:35:00,28.28,28.28,28.19,28.25,21100.0,28.28,28.28,28.19,28.25,21100.0
2010-07-23 12:40:00,28.24,28.25,28.13,28.14,23600.0,28.24,28.25,28.13,28.14,23600.0
2010-07-23 12:45:00,28.14,28.17,28.09,28.17,191900.0,28.14,28.17,28.09,28.17,191900.0
2010-07-23 12:50:00,28.17,28.23,28.17,28.22,18500.0,28.17,28.23,28.17,28.22,18500.0
2010-07-23 12:55:00,28.22,28.29,28.21,28.28,7600.0,28.22,28.29,28.21,28.28,7600.0
2010-07-23 13:00:00,28.29,28.29,28.19,28.19,11300.0,28.29,28.29,28.19,28.19,11300.0
2010-07-23 13:05:00,28.18,28.21,28.15,28.2,10400.0,28.18,28.21,28.15,28.2,10400.0
2010-07-23 13:10:00,28.2,28.32,28.18,28.32,18600.0,28.2,28.32,28.18,28.32,18600.0
2010-07-23 13:15:00,28.33,28.39,28.31,28.36,20600.0,28.33,28.39,28.31,28.36,20600.0
2010-07-23 13:20:00,28.36,28.48,28.34,28.47,128300.0,28.36,28.48,28.34,28.47,128300.0
2010-07-23 13:25:00,28.47,28.59,28.47,28.58,49000.0,28.47,28.59,28.47,28.58,49000.0
2010-07-23 13:30:00,28.58,28.65,28.54,28.6,37300.0,28.58,28.65,28.54,28.6,37300.0
2010-07-23 13:35:00,28.59,28.66,28.57,28.62,55400.0,28.59,28.66,28.57,28.62,55400.0
2010-07-23 13:40:00,28.62,28.65,28.58,28.58,43800.0,28.62,28.65,28.58,28.58,43800.0
2010-07-23 13:45:00,28.59,28.59,28.54,28.57,13100.0,28.59,28.59,28.54,28.57,13100.0
2010-07-23 13:50:00,28.58,28.69,28.57,28.66,44000.0,28.58,28.69,28.57,28.66,44000.0
2010-07-23 13:55:00,28.65,28.68,28.61,28.62,22400.0,28.65,28.68,28.61,28.62,22400.0
2010-07-23 14:00:00,28.62,28.68,28.59,28.66,48800.0,28.62,28.68,28.59,28.66,48800.0
2010-07-23 14:05:00,28.66,28.69,28.63,28.64,25800.0,28.66,28.69,28.63,28.64,25800.0
2010-07-23 14:10:00,28.63,28.66,28.58,28.58,16600.0,28.63,28.66,28.58,28.58,16600.0
2010-07-23 14:15:00,28.57,28.61,28.57,28.6,12400.0,28.57,28.61,28.57,28.6,12400.0
2010-07-23 14:20:00,28.6,28.6,28.52,28.56,31900.0,28.6,28.6,28.52,28.56,31900.0
2010-07-23 14:25:00,28.56,28.56,28.5,28.55,21300.0,28.56,28.56,28.5,28.55,21300.0
2010-07-23 14:30:00,28.54,28.55,28.51,28.52,112000.0,28.54,28.55,28.51,28.52,112000.0
2010-07-23 14:35:00,28.53,28.55,28.5,28.52,31800.0,28.53,28.55,28.5,28.52,31800.0
2010-07-23 14:40:00,28.53,28.56,28.5,28.55,31700.0,28.53,28.56,28.5,28.55,31700.0
2010-07-23 14:45:00,28.56,28.58,28.53,28.58,28700.0,28.56,28.58,28.53,28.58,28700.0
2010-07-23 14:50:00,28.58,28.62,28.57,28.62,25900.0,28.58,28.62,28.57,28.62,25900.0
2010-07-23 14:55:00,28.62,28.64,28.53,28.55,50100.0,28.62,28.64,28.53,28.55,50100.0
2010-07-23 15:00:00,28.55,28.57,28.5,28.53,86400.0,28.55,28.57,28.5,28.53,86400.0
2010-07-23 15:05:00,28.53,28.57,28.49,28.57,38700.0,28.53,28.57,28.49,28.57,38700.0
2010-07-23 15:10:00,28.57,28.57,28.51,28.51,41400.0,28.57,28.57,28.51,28.51,41400.0
2010-07-23 15:15:00,28.51,28.57,28.48,28.56,46300.0,28.51,28.57,28.48,28.56,46300.0
2010-07-23 15:20:00,28.56,28.58,28.52,28.57,31400.0,28.56,28.58,28.52,28.57,31400.0
2010-07-23 15:25:00,28.58,28.58,28.5,28.55,43500.0,28.58,28.58,28.5,28.55,43500.0
2010-07-23 15:30:00,28.55,28.6,28.52,28.6,81700.0,28.55,28.6,28.52,28.6,81700.0
2010-07-23 15:35:00,28.61,28.67,28.56,28.58,166700.0,28.61,28.67,28.56,28.58,166700.0
2010-07-23 15:40:00,28.58,28.68,28.55,28.66,208400.0,28.58,28.68,28.55,28.66,208400.0
2010-07-23 15:45:00,28.66,28.78,28.66,28.78,250100.0,28.66,28.78,28.66,28.78,250100.0
2010-07-23 15:50:00,28.77,28.85,28.74,28.85,292600.0,28.77,28.85,28.74,28.85,292600.0
2010-07-23 15:55:00,28.85,28.89,28.84,28.87,251400.0,28.85,28.89,28.84,28.87,251400.0
2010-07-26 09:30:00,28.72,28.9,28.72,28.84,29500.0,28.72,28.9,28.72,28.84,29500.0
2010-07-26 09:35:00,28.84,28.93,28.83,28.84,36700.0,28.84,28.93,28.83,28.84,36700.0
2010-07-26 09:40:00,28.84,28.85,28.78,28.8,28900.0,28.84,28.85,28.78,28.8,28900.0
2010-07-26 09:45:00,28.78,28.82,28.76,28.81,30600.0,28.78,28.82,28.76,28.81,30600.0
2010-07-26 09:50:00,28.8,28.84,28.74,28.82,26200.0,28.8,28.84,28.74,28.82,26200.0
2010-07-26 09:55:00,28.83,28.88,28.81,28.88,37600.0,28.83,28.88,28.81,28.88,37600.0
2010-07-26 10:00:00,28.89,29.21,28.89,29.2,153600.0,28.89,29.21,28.89,29.2,153600.0
2010-07-26 10:05:00,29.2,29.26,29.17,29.24,75100.0,29.2,29.26,29.17,29.24,75100.0
2010-07-26 10:10:00,29.25,29.38,29.24,29.38,103000.0,29.25,29.38,29.24,29.38,103000.0
2010-07-26 10:15:00,29.38,29.41,29.23,29.23,41400.0,29.38,29.41,29.23,29.23,41400.0
2010-07-26 10:20:00,29.23,29.23,29.12,29.19,22300.0,29.23,29.23,29.12,29.19,22300.0
2010-07-26 10:25:00,29.19,29.26,29.16,29.25,32600.0,29.19,29.26,29.16,29.25,32600.0
2010-07-26 10:30:00,29.25,29.33,29.22,29.31,91400.0,29.25,29.33,29.22,29.31,91400.0
2010-07-26 10:35:00,29.32,29.44,29.31,29.44,55900.0,29.32,29.44,29.31,29.44,55900.0
2010-07-26 10:40:00,29.44,29.45,29.39,29.42,70700.0,29.44,29.45,29.39,29.42,70700.0
2010-07-26 10:45:00,29.42,29.6,29.41,29.59,126000.0,29.42,29.6,29.41,29.59,126000.0
2010-07-26 10:50:00,29.59,29.59,29.52,29.57,67900.0,29.59,29.59,29.52,29.57,67900.0
2010-07-26 10:55:00,29.57,29.63,29.57,29.63,53400.0,29.57,29.63,29.57,29.63,53400.0
2010-07-26 11:00:00,29.64,29.72,29.62,29.67,79300.0,29.64,29.72,29.62,29.67,79300.0
2010-07-26 11:05:00,29.68,29.74,29.64,29.66,70200.0,29.68,29.74,29.64,29.66,70200.0
2010-07-26 11:10:00,29.67,29.68,29.6,29.64,82900.0,29.67,29.68,29.6,29.64,82900.0
2010-07-26 11:15:00,29.65,29.83,29.65,29.82,99500.0,29.65,29.83,29.65,29.82,99500.0
2010-07-26 11:20:00,29.82,29.84,29.73,29.74,73600.0,29.82,29.84,29.73,29.74,73600.0
2010-07-26 11:25:00,29.73,29.74,29.63,29.64,66400.0,29.73,29.74,29.63,29.64,66400.0
2010-07-26 11:30:00,29.63,29.64,29.55,29.57,89000.0,29.63,29.64,29.55,29.57,89000.0
2010-07-26 11:35:00,29.56,29.58,29.52,29.56,67000.0,29.56,29.58,29.52,29.56,67000.0
2010-07-26 11:40:00,29.55,29.55,29.47,29.52,52100.0,29.55,29.55,29.47,29.52,52100.0
2010-07-26 11:45:00,29.52,29.53,29.48,29.51,51600.0,29.52,29.53,29.48,29.51,51600.0
2010-07-26 11:50:00,29.5,29.51,29.45,29.48,41200.0,29.5,29.51,29.45,29.48,41200.0
2010-07-26 11:55:00,29.48,29.49,29.41,29.41,28100.0,29.48,29.49,29.41,29.41,28100.0
2010-07-26 12:00:00,29.42,29.44,29.41,29.41,20200.0,29.42,29.44,29.41,29.41,20200.0
2010-07-26 12:05:00,29.41,29.47,29.4,29.46,30600.0,29.41,29.47,29.4,29.46,30600.0
2010-07-26 12:10:00,29.47,29.47,29.4,29.41,17300.0,29.47,29.47,29.4,29.41,17300.0
2010-07-26 12:15:00,29.4,29.43,29.38,29.41,22800.0,29.4,29.43,29.38,29.41,22800.0
2010-07-26 12:20:00,29.41,29.44,29.41,29.42,17100.0,29.41,29.44,29.41,29.42,17100.0
2010-07-26 12:25:00,29.43,29.45,29.42,29.45,11400.0,29.43,29.45,29.42,29.45,11400.0
2010-07-26 12:30:00,29.44,29.47,29.34,29.34,24500.0,29.44,29.47,29.34,29.34,24500.0
2010-07-26 12:35:00,29.34,29.43,29.34,29.39,17800.0,29.34,29.43,29.34,29.39,17800.0
2010-07-26 12:40:00,29.4,29.4,29.31,29.31,17700.0,29.4,29.4,29.31,29.31,17700.0
2010-07-26 12:45:00,29.32,29.38,29.31,29.36,28900.0,29.32,29.38,29.31,29.36,28900.0
2010-07-26 12:50:00,29.36,29.4,29.33,29.36,36300.0,29.36,29.4,29.33,29.36,36300.0
2010-07-26 12:55:00,29.35,29.38,29.35,29.38,9300.0,29.35,29.38,29.35,29.38,9300.0
2010-07-26 13:00:00,29.38,29.4,29.36,29.36,11900.0,29.38,29.4,29.36,29.36,11900.0
2010-07-26 13:05:00,29.36,29.36,29.29,29.32,23700.0,29.36,29.36,29.29,29.32,23700.0
2010-07-26 13:10:00,29.32,29.38,29.31,29.38,20000.0,29.32,29.38,29.31,29.38,20000.0
2010-07-26 13:15:00,29.38,29.42,29.37,29.4,30100.0,29.38,29.42,29.37,29.4,30100.0
2010-07-26 13:20:00,29.4,29.42,29.4,29.42,16700.0,29.4,29.42,29.4,29.42,16700.0
2010-07-26 13:25:00,29.41,29.43,29.4,29.43,25000.0,29.41,29.43,29.4,29.43,25000.0
2010-07-26 13:30:00,29.43,29.48,29.41,29.41,38300.0,29.43,29.48,29.41,29.41,38300.0
2010-07-26 13:35:00,29.41,29.42,29.39,29.4,37200.0,29.41,29.42,29.39,29.4,37200.0
2010-07-26 13:40:00,29.41,29.48,29.4,29.48,10700.0,29.41,29.48,29.4,29.48,10700.0
2010-07-26 13:45:00,29.48,29.49,29.44,29.46,14700.0,29.48,29.49,29.44,29.46,14700.0
2010-07-26 13:50:00,29.47,29.47,29.42,29.44,12900.0,29.47,29.47,29.42,29.44,12900.0
2010-07-26 13:55:00,29.44,29.45,29.41,29.42,11900.0,29.44,29.45,29.41,29.42,11900.0
2010-07-26 14:00:00,29.42,29.44,29.4,29.44,11100.0,29.42,29.44,29.4,29.44,11100.0
2010-07-26 14:05:00,29.44,29.44,29.4,29.4,8000.0,29.44,29.44,29.4,29.4,8000.0
2010-07-26 14:10:00,29.4,29.42,29.39,29.41,12500.0,29.4,29.42,29.39,29.41,12500.0
2010-07-26 14:15:00,29.41,29.45,29.4,29.45,18400.0,29.41,29.45,29.4,29.45,18400.0
2010-07-26 14:20:00,29.45,29.45,29.39,29.4,38400.0,29.45,29.45,29.39,29.4,38400.0
2010-07-26 14:25:00,29.41,29.43,29.39,29.41,39900.0,29.41,29.43,29.39,29.41,39900.0
2010-07-26 14:30:00,29.4,29.41,29.38,29.4,58900.0,29.4,29.41,29.38,29.4,58900.0
2010-07-26 14:35:00,29.4,29.43,29.4,29.41,62200.0,29.4,29.43,29.4,29.41,62200.0
2010-07-26 14:40:00,29.41,29.45,29.4,29.43,34000.0,29.41,29.45,29.4,29.43,34000.0
2010-07-26 14:45:00,29.43,29.46,29.43,29.43,25300.0,29.43,29.46,29.43,29.43,25300.0
2010-07-26 14:50:00,29.44,29.48,29.41,29.41,42200.0,29.44,29.48,29.41,29.41,42200.0
2010-07-26 14:55:00,29.42,29.44,29.4,29.44,45300.0,29.42,29.44,29.4,29.44,45300.0
2010-07-26 15:00:00,29.45,29.49,29.42,29.47,32300.0,29.45,29.49,29.42,29.47,32300.0
2010-07-26 15:05:00,29.48,29.53,29.47,29.52,38100.0,29.48,29.53,29.47,29.52,38100.0
2010-07-26 15:10:00,29.51,29.56,29.51,29.53,54500.0,29.51,29.56,29.51,29.53,54500.0
2010-07-26 15:15:00,29.55,29.57,29.52,29.57,51600.0,29.55,29.57,29.52,29.57,51600.0
2010-07-26 15:20:00,29.56,29.63,29.55,29.61,52800.0,29.56,29.63,29.55,29.61,52800.0
2010-07-26 15:25:00,29.62,29.68,29.61,29.66,54200.0,29.62,29.68,29.61,29.66,54200.0
2010-07-26 15:30:00,29.66,29.67,29.63,29.66,114700.0,29.66,29.67,29.63,29.66,114700.0
2010-07-26 15:35:00,29.66,29.66,29.62,29.62,68800.0,29.66,29.66,29.62,29.62,68800.0
2010-07-26 15:40:00,29.63,29.65,29.61,29.64,68400.0,29.63,29.65,29.61,29.64,68400.0
2010-07-26 15:45:00,29.64,29.69,29.62,29.69,111000.0,29.64,29.69,29.62,29.69,111000.0
2010-07-26 15:50:00,29.69,29.73,29.68,29.71,117800.0,29.69,29.73,29.68,29.71,117800.0
2010-07-26 15:55:00,29.7,29.75,29.69,29.74,184800.0,29.7,29.75,29.69,29.74,184800.0
2010-07-27 09:30:00,29.72,29.75,29.62,29.65,87900.0,29.72,29.75,29.62,29.65,87900.0
2010-07-27 09:35:00,29.64,29.73,29.58,29.68,55500.0,29.64,29.73,29.58,29.68,55500.0
2010-07-27 09:40:00,29.67,29.67,29.49,29.5,83600.0,29.67,29.67,29.49,29.5,83600.0
2010-07-27 09:45:00,29.49,29.54,29.44,29.48,48800.0,29.49,29.54,29.44,29.48,48800.0
2010-07-27 09:50:00,29.48,29.56,29.46,29.52,29500.0,29.48,29.56,29.46,29.52,29500.0
2010-07-27 09:55:00,29.52,29.55,29.44,29.45,92100.0,29.52,29.55,29.44,29.45,92100.0
2010-07-27 10:00:00,29.44,29.61,29.4,29.41,98800.0,29.44,29.61,29.4,29.41,98800.0
2010-07-27 10:05:00,29.4,29.42,29.19,29.19,105100.0,29.4,29.42,29.19,29.19,105100.0
2010-07-27 10:10:00,29.2,29.24,29.14,29.22,65000.0,29.2,29.24,29.14,29.22,65000.0
2010-07-27 10:15:00,29.22,29.26,29.18,29.24,36100.0,29.22,29.26,29.18,29.24,36100.0
2010-07-27 10:20:00,29.25,29.26,29.22,29.22,52600.0,29.25,29.26,29.22,29.22,52600.0
2010-07-27 10:25:00,29.22,29.26,29.2,29.26,47200.0,29.22,29.26,29.2,29.26,47200.0
2010-07-27 10:30:00,29.27,29.34,29.25,29.25,36200.0,29.27,29.34,29.25,29.25,36200.0
2010-07-27 10:35:00,29.26,29.29,29.22,29.22,38300.0,29.26,29.29,29.22,29.22,38300.0
2010-07-27 10:40:00,29.22,29.34,29.22,29.31,42300.0,29.22,29.34,29.22,29.31,42300.0
2010-07-27 10:45:00,29.32,29.39,29.3,29.35,29500.0,29.32,29.39,29.3,29.35,29500.0
2010-07-27 10:50:00,29.35,29.38,29.3,29.33,22700.0,29.35,29.38,29.3,29.33,22700.0
2010-07-27 10:55:00,29.33,29.34,29.28,29.33,74600.0,29.33,29.34,29.28,29.33,74600.0
2010-07-27 11:00:00,29.32,29.35,29.28,29.32,76800.0,29.32,29.35,29.28,29.32,76800.0
2010-07-27 11:05:00,29.32,29.36,29.27,29.36,58100.0,29.32,29.36,29.27,29.36,58100.0
2010-07-27 11:10:00,29.37,29.37,29.3,29.33,68100.0,29.37,29.37,29.3,29.33,68100.0
2010-07-27 11:15:00,29.33,29.33,29.24,29.24,44100.0,29.33,29.33,29.24,29.24,44100.0
2010-07-27 11:20:00,29.23,29.3,29.23,29.27,40400.0,29.23,29.3,29.23,29.27,40400.0
2010-07-27 11:25:00,29.27,29.34,29.26,29.33,52900.0,29.27,29.34,29.26,29.33,52900.0
2010-07-27 11:30:00,29.32,29.34,29.32,29.33,16300.0,29.32,29.34,29.32,29.33,16300.0
2010-07-27 11:35:00,29.33,29.41,29.32,29.4,14500.0,29.33,29.41,29.32,29.4,14500.0
2010-07-27 11:40:00,29.4,29.41,29.37,29.38,15600.0,29.4,29.41,29.37,29.38,15600.0
2010-07-27 11:45:00,29.38,29.41,29.35,29.35,16000.0,29.38,29.41,29.35,29.35,16000.0
2010-07-27 11:50:00,29.36,29.4,29.36,29.38,11300.0,29.36,29.4,29.36,29.38,11300.0
2010-07-27 11:55:00,29.37,29.37,29.33,29.37,11900.0,29.37,29.37,29.33,29.37,11900.0
2010-07-27 12:00:00,29.38,29.41,29.37,29.38,21200.0,29.38,29.41,29.37,29.38,21200.0
2010-07-27 12:05:00,29.38,29.38,29.33,29.34,12800.0,29.38,29.38,29.33,29.34,12800.0
2010-07-27 12:10:00,29.35,29.44,29.35,29.42,13800.0,29.35,29.44,29.35,29.42,13800.0
2010-07-27 12:15:00,29.41,29.46,29.41,29.43,10000.0,29.41,29.46,29.41,29.43,10000.0
2010-07-27 12:20:00,29.43,29.43,29.39,29.39,6900.0,29.43,29.43,29.39,29.39,6900.0
2010-07-27 12:25:00,29.4,29.41,29.39,29.4,9100.0,29.4,29.41,29.39,29.4,9100.0
2010-07-27 12:30:00,29.39,29.39,29.36,29.36,8600.0,29.39,29.39,29.36,29.36,8600.0
2010-07-27 12:35:00,29.36,29.36,29.34,29.36,12400.0,29.36,29.36,29.34,29.36,12400.0
2010-07-27 12:40:00,29.36,29.41,29.36,29.39,14800.0,29.36,29.41,29.36,29.39,14800.0
2010-07-27 12:45:00,29.38,29.39,29.31,29.31,15000.0,29.38,29.39,29.31,29.31,15000.0
2010-07-27 12:50:00,29.3,29.32,29.24,29.25,26000.0,29.3,29.32,29.24,29.25,26000.0
2010-07-27 12:55:00,29.25,29.26,29.23,29.25,15400.0,29.25,29.26,29.23,29.25,15400.0
2010-07-27 13:00:00,29.25,29.27,29.2,29.24,26700.0,29.25,29.27,29.2,29.24,26700.0
2010-07-27 13:05:00,29.24,29.26,29.22,29.23,11900.0,29.24,29.26,29.22,29.23,11900.0
2010-07-27 13:10:00,29.23,29.25,29.21,29.21,13300.0,29.23,29.25,29.21,29.21,13300.0
2010-07-27 13:15:00,29.21,29.22,29.2,29.21,35600.0,29.21,29.22,29.2,29.21,35600.0
2010-07-27 13:20:00,29.21,29.23,29.17,29.22,20000.0,29.21,29.23,29.17,29.22,20000.0
2010-07-27 13:25:00,29.23,29.23,29.08,29.08,30100.0,29.23,29.23,29.08,29.08,30100.0
2010-07-27 13:30:00,29.09,29.11,29.08,29.09,14300.0,29.09,29.11,29.08,29.09,14300.0
2010-07-27 13:35:00,29.1,29.12,29.08,29.12,13400.0,29.1,29.12,29.08,29.12,13400.0
2010-07-27 13:40:00,29.12,29.12,29.08,29.1,17600.0,29.12,29.12,29.08,29.1,17600.0
2010-07-27 13:45:00,29.09,29.22,29.08,29.21,20500.0,29.09,29.22,29.08,29.21,20500.0
2010-07-27 13:50:00,29.21,29.21,29.15,29.16,28000.0,29.21,29.21,29.15,29.16,28000.0
2010-07-27 13:55:00,29.16,29.24,29.13,29.19,64200.0,29.16,29.24,29.13,29.19,64200.0
2010-07-27 14:00:00,29.18,29.22,29.13,29.13,17800.0,29.18,29.22,29.13,29.13,17800.0
2010-07-27 14:05:00,29.13,29.21,29.13,29.21,17000.0,29.13,29.21,29.13,29.21,17000.0
2010-07-27 14:10:00,29.21,29.21,29.16,29.2,15600.0,29.21,29.21,29.16,29.2,15600.0
2010-07-27 14:15:00,29.21,29.32,29.16,29.32,39900.0,29.21,29.32,29.16,29.32,39900.0
2010-07-27 14:20:00,29.31,29.36,29.28,29.36,47800.0,29.31,29.36,29.28,29.36,47800.0
2010-07-27 14:25:00,29.35,29.36,29.32,29.33,27900.0,29.35,29.36,29.32,29.33,27900.0
2010-07-27 14:30:00,29.33,29.35,29.31,29.32,14700.0,29.33,29.35,29.31,29.32,14700.0
2010-07-27 14:35:00,29.33,29.33,29.27,29.27,20000.0,29.33,29.33,29.27,29.27,20000.0
2010-07-27 14:40:00,29.28,29.29,29.25,29.28,32400.0,29.28,29.29,29.25,29.28,32400.0
2010-07-27 14:45:00,29.28,29.3,29.22,29.28,55100.0,29.28,29.3,29.22,29.28,55100.0
2010-07-27 14:50:00,29.28,29.28,29.2,29.2,46900.0,29.28,29.28,29.2,29.2,46900.0
2010-07-27 14:55:00,29.2,29.26,29.2,29.25,15800.0,29.2,29.26,29.2,29.25,15800.0
2010-07-27 15:00:00,29.26,29.27,29.24,29.25,23400.0,29.26,29.27,29.24,29.25,23400.0
2010-07-27 15:05:00,29.25,29.3,29.24,29.29,30100.0,29.25,29.3,29.24,29.29,30100.0
2010-07-27 15:10:00,29.29,29.31,29.22,29.24,24200.0,29.29,29.31,29.22,29.24,24200.0
2010-07-27 15:15:00,29.24,29.3,29.21,29.29,39000.0,29.24,29.3,29.21,29.29,39000.0
2010-07-27 15:20:00,29.29,29.31,29.25,29.27,152600.0,29.29,29.31,29.25,29.27,152600.0
2010-07-27 15:25:00,29.27,29.28,29.25,29.27,56800.0,29.27,29.28,29.25,29.27,56800.0
2010-07-27 15:30:00,29.28,29.28,29.21,29.22,58400.0,29.28,29.28,29.21,29.22,58400.0
2010-07-27 15:35:00,29.22,29.25,29.16,29.18,91600.0,29.22,29.25,29.16,29.18,91600.0
2010-07-27 15:40:00,29.18,29.2,29.13,29.15,99500.0,29.18,29.2,29.13,29.15,99500.0
2010-07-27 15:45:00,29.15,29.2,29.11,29.12,106600.0,29.15,29.2,29.11,29.12,106600.0
2010-07-27 15:50:00,29.12,29.18,29.11,29.15,137200.0,29.12,29.18,29.11,29.15,137200.0
2010-07-27 15:55:00,29.15,29.19,29.14,29.14,161700.0,29.15,29.19,29.14,29.14,161700.0
2010-07-28 09:30:00,29.11,29.29,29.05,29.23,244900.0,29.11,29.29,29.05,29.23,244900.0
2010-07-28 09:35:00,29.18,29.29,29.17,29.19,49400.0,29.18,29.29,29.17,29.19,49400.0
2010-07-28 09:40:00,29.17,29.22,29.13,29.19,39900.0,29.17,29.22,29.13,29.19,39900.0
2010-07-28 09:45:00,29.19,29.23,29.13,29.19,49300.0,29.19,29.23,29.13,29.19,49300.0
2010-07-28 09:50:00,29.2,29.24,29.18,29.19,19800.0,29.2,29.24,29.18,29.19,19800.0
2010-07-28 09:55:00,29.2,29.29,29.2,29.24,36600.0,29.2,29.29,29.2,29.24,36600.0
2010-07-28 10:00:00,29.24,29.28,29.24,29.24,115600.0,29.24,29.28,29.24,29.24,115600.0
2010-07-28 10:05:00,29.24,29.24,29.06,29.06,25000.0,29.24,29.24,29.06,29.06,25000.0
2010-07-28 10:10:00,29.06,29.06,28.98,28.99,47200.0,29.06,29.06,28.98,28.99,47200.0
2010-07-28 10:15:00,28.98,29.06,28.97,29.05,18800.0,28.98,29.06,28.97,29.05,18800.0
2010-07-28 10:20:00,29.05,29.05,28.98,29.01,16800.0,29.05,29.05,28.98,29.01,16800.0
2010-07-28 10:25:00,29.01,29.06,28.99,29.05,15800.0,29.01,29.06,28.99,29.05,15800.0
2010-07-28 10:30:00,29.05,29.05,28.95,28.98,29200.0,29.05,29.05,28.95,28.98,29200.0
2010-07-28 10:35:00,28.99,29.02,28.98,28.98,17300.0,28.99,29.02,28.98,28.98,17300.0
2010-07-28 10:40:00,28.97,29.02,28.97,29.02,14800.0,28.97,29.02,28.97,29.02,14800.0
2010-07-28 10:45:00,29.02,29.06,28.99,29.01,17600.0,29.02,29.06,28.99,29.01,17600.0
2010-07-28 10:50:00,29.01,29.01,28.96,28.98,14800.0,29.01,29.01,28.96,28.98,14800.0
2010-07-28 10:55:00,28.98,29.01,28.97,28.99,13100.0,28.98,29.01,28.97,28.99,13100.0
2010-07-28 11:00:00,28.99,29.03,28.98,28.98,14400.0,28.99,29.03,28.98,28.98,14400.0
2010-07-28 11:05:00,28.98,28.98,28.91,28.91,23200.0,28.98,28.98,28.91,28.91,23200.0
2010-07-28 11:10:00,28.92,28.97,28.9,28.96,19400.0,28.92,28.97,28.9,28.96,19400.0
2010-07-28 11:15:00,28.96,28.96,28.89,28.91,16100.0,28.96,28.96,28.89,28.91,16100.0
2010-07-28 11:20:00,28.91,28.97,28.89,28.96,10900.0,28.91,28.97,28.89,28.96,10900.0
2010-07-28 11:25:00,28.97,29.05,28.97,29.02,19500.0,28.97,29.05,28.97,29.02,19500.0
2010-07-28 11:30:00,29.01,29.03,28.98,29.03,15500.0,29.01,29.03,28.98,29.03,15500.0
2010-07-28 11:35:00,29.04,29.1,29.04,29.08,23700.0,29.04,29.1,29.04,29.08,23700.0
2010-07-28 11:40:00,29.07,29.07,29.0,29.02,13100.0,29.07,29.07,29.0,29.02,13100.0
2010-07-28 11:45:00,29.01,29.06,29.0,29.0,13300.0,29.01,29.06,29.0,29.0,13300.0
2010-07-28 11:50:00,28.99,29.02,28.98,29.02,13900.0,28.99,29.02,28.98,29.02,13900.0
2010-07-28 11:55:00,29.01,29.07,29.01,29.03,12500.0,29.01,29.07,29.01,29.03,12500.0
2010-07-28 12:00:00,29.04,29.09,29.03,29.05,35800.0,29.04,29.09,29.03,29.05,35800.0
2010-07-28 12:05:00,29.06,29.08,28.99,29.0,53800.0,29.06,29.08,28.99,29.0,53800.0
2010-07-28 12:10:00,28.99,29.0,28.98,28.99,25700.0,28.99,29.0,28.98,28.99,25700.0
2010-07-28 12:15:00,28.98,29.01,28.98,28.99,29300.0,28.98,29.01,28.98,28.99,29300.0
2010-07-28 12:20:00,28.99,29.0,28.95,28.95,11000.0,28.99,29.0,28.95,28.95,11000.0
2010-07-28 12:25:00,28.95,28.98,28.94,28.94,9600.0,28.95,28.98,28.94,28.94,9600.0
2010-07-28 12:30:00,28.95,28.96,28.92,28.94,10200.0,28.95,28.96,28.92,28.94,10200.0
2010-07-28 12:35:00,28.94,28.97,28.92,28.96,9900.0,28.94,28.97,28.92,28.96,9900.0
2010-07-28 12:40:00,28.96,28.98,28.95,28.96,9200.0,28.96,28.98,28.95,28.96,9200.0
2010-07-28 12:45:00,28.96,28.96,28.91,28.91,8900.0,28.96,28.96,28.91,28.91,8900.0
2010-07-28 12:50:00,28.91,28.97,28.89,28.9,63900.0,28.91,28.97,28.89,28.9,63900.0
2010-07-28 12:55:00,28.89,28.91,28.88,28.89,30500.0,28.89,28.91,28.88,28.89,30500.0
2010-07-28 13:00:00,28.89,28.92,28.86,28.86,59600.0,28.89,28.92,28.86,28.86,59600.0
2010-07-28 13:05:00,28.86,28.86,28.82,28.85,38600.0,28.86,28.86,28.82,28.85,38600.0
2010-07-28 13:10:00,28.86,28.87,28.83,28.86,49400.0,28.86,28.87,28.83,28.86,49400.0
2010-07-28 13:15:00,28.87,28.87,28.81,28.83,31200.0,28.87,28.87,28.81,28.83,31200.0
2010-07-28 13:20:00,28.82,28.82,28.76,28.76,63600.0,28.82,28.82,28.76,28.76,63600.0
2010-07-28 13:25:00,28.76,28.76,28.66,28.68,90900.0,28.76,28.76,28.66,28.68,90900.0
2010-07-28 13:30:00,28.68,28.69,28.63,28.69,89700.0,28.68,28.69,28.63,28.69,89700.0
2010-07-28 13:35:00,28.7,28.7,28.67,28.68,50500.0,28.7,28.7,28.67,28.68,50500.0
2010-07-28 13:40:00,28.69,28.72,28.69,28.72,29800.0,28.69,28.72,28.69,28.72,29800.0
2010-07-28 13:45:00,28.73,28.73,28.68,28.72,21700.0,28.73,28.73,28.68,28.72,21700.0
2010-07-28 13:50:00,28.73,28.76,28.71,28.74,16000.0,28.73,28.76,28.71,28.74,16000.0
2010-07-28 13:55:00,28.74,28.74,28.72,28.73,15400.0,28.74,28.74,28.72,28.73,15400.0
2010-07-28 14:00:00,28.72,28.75,28.65,28.73,80600.0,28.72,28.75,28.65,28.73,80600.0
2010-07-28 14:05:00,28.74,28.77,28.74,28.75,25700.0,28.74,28.77,28.74,28.75,25700.0
2010-07-28 14:10:00,28.74,28.76,28.67,28.68,29100.0,28.74,28.76,28.67,28.68,29100.0
2010-07-28 14:15:00,28.68,28.68,28.61,28.61,53200.0,28.68,28.68,28.61,28.61,53200.0
2010-07-28 14:20:00,28.61,28.64,28.61,28.62,46000.0,28.61,28.64,28.61,28.62,46000.0
2010-07-28 14:25:00,28.61,28.65,28.58,28.63,25600.0,28.61,28.65,28.58,28.63,25600.0
2010-07-28 14:30:00,28.63,28.65,28.62,28.63,40400.0,28.63,28.65,28.62,28.63,40400.0
2010-07-28 14:35:00,28.62,28.66,28.62,28.65,21900.0,28.62,28.66,28.62,28.65,21900.0
2010-07-28 14:40:00,28.64,28.65,28.55,28.55,28700.0,28.64,28.65,28.55,28.55,28700.0
2010-07-28 14:45:00,28.56,28.57,28.54,28.55,40700.0,28.56,28.57,28.54,28.55,40700.0
2010-07-28 14:50:00,28.55,28.62,28.55,28.6,33400.0,28.55,28.62,28.55,28.6,33400.0
2010-07-28 14:55:00,28.61,28.61,28.57,28.58,33300.0,28.61,28.61,28.57,28.58,33300.0
2010-07-28 15:00:00,28.58,28.6,28.52,28.53,54000.0,28.58,28.6,28.52,28.53,54000.0
2010-07-28 15:05:00,28.53,28.53,28.45,28.46,87800.0,28.53,28.53,28.45,28.46,87800.0
2010-07-28 15:10:00,28.46,28.47,28.41,28.44,89300.0,28.46,28.47,28.41,28.44,89300.0
2010-07-28 15:15:00,28.44,28.48,28.42,28.46,120500.0,28.44,28.48,28.42,28.46,120500.0
2010-07-28 15:20:00,28.47,28.54,28.45,28.52,184700.0,28.47,28.54,28.45,28.52,184700.0
2010-07-28 15:25:00,28.52,28.53,28.49,28.52,93800.0,28.52,28.53,28.49,28.52,93800.0
2010-07-28 15:30:00,28.51,28.61,28.51,28.61,112900.0,28.51,28.61,28.51,28.61,112900.0
2010-07-28 15:35:00,28.61,28.67,28.6,28.66,307000.0,28.61,28.67,28.6,28.66,307000.0
2010-07-28 15:40:00,28.67,28.71,28.66,28.69,130800.0,28.67,28.71,28.66,28.69,130800.0
2010-07-28 15:45:00,28.7,28.7,28.66,28.67,66900.0,28.7,28.7,28.66,28.67,66900.0
2010-07-28 15:50:00,28.67,28.7,28.63,28.69,141000.0,28.67,28.7,28.63,28.69,141000.0
2010-07-28 15:55:00,28.69,28.74,28.66,28.71,211400.0,28.69,28.74,28.66,28.71,211400.0
2010-07-29 09:30:00,28.84,29.17,28.68,29.09,31600.0,28.84,29.17,28.68,29.09,31600.0
2010-07-29 09:35:00,29.08,29.37,29.02,29.31,269500.0,29.08,29.37,29.02,29.31,269500.0
2010-07-29 09:40:00,29.31,29.32,29.12,29.12,51500.0,29.31,29.32,29.12,29.12,51500.0
2010-07-29 09:45:00,29.11,29.13,28.96,28.99,21900.0,29.11,29.13,28.96,28.99,21900.0
2010-07-29 09:50:00,28.99,29.02,28.92,28.99,17500.0,28.99,29.02,28.92,28.99,17500.0
2010-07-29 09:55:00,28.97,28.97,28.93,28.97,9900.0,28.97,28.97,28.93,28.97,9900.0
2010-07-29 10:00:00,28.98,28.98,28.81,28.82,13500.0,28.98,28.98,28.81,28.82,13500.0
2010-07-29 10:05:00,28.81,28.88,28.8,28.88,15500.0,28.81,28.88,28.8,28.88,15500.0
2010-07-29 10:10:00,28.89,28.94,28.89,28.92,10600.0,28.89,28.94,28.89,28.92,10600.0
2010-07-29 10:15:00,28.91,29.01,28.91,28.97,36600.0,28.91,29.01,28.91,28.97,36600.0
2010-07-29 10:20:00,28.97,28.97,28.86,28.9,16800.0,28.97,28.97,28.86,28.9,16800.0
2010-07-29 10:25:00,28.89,28.92,28.82,28.92,45200.0,28.89,28.92,28.82,28.92,45200.0
2010-07-29 10:30:00,28.91,28.94,28.87,28.92,29800.0,28.91,28.94,28.87,28.92,29800.0
2010-07-29 10:35:00,28.92,28.98,28.9,28.93,22900.0,28.92,28.98,28.9,28.93,22900.0
2010-07-29 10:40:00,28.93,28.95,28.84,28.95,45200.0,28.93,28.95,28.84,28.95,45200.0
2010-07-29 10:45:00,28.94,28.98,28.92,28.97,19100.0,28.94,28.98,28.92,28.97,19100.0
2010-07-29 10:50:00,28.98,29.05,28.95,29.04,55100.0,28.98,29.05,28.95,29.04,55100.0
2010-07-29 10:55:00,29.04,29.04,28.98,29.0,23500.0,29.04,29.04,28.98,29.0,23500.0
2010-07-29 11:00:00,28.99,29.0,28.95,29.0,39300.0,28.99,29.0,28.95,29.0,39300.0
2010-07-29 11:05:00,28.98,28.99,28.87,28.92,29800.0,28.98,28.99,28.87,28.92,29800.0
2010-07-29 11:10:00,28.92,28.97,28.9,28.92,47800.0,28.92,28.97,28.9,28.92,47800.0
2010-07-29 11:15:00,28.91,28.91,28.72,28.75,64500.0,28.91,28.91,28.72,28.75,64500.0
2010-07-29 11:20:00,28.74,28.76,28.63,28.72,46300.0,28.74,28.76,28.63,28.72,46300.0
2010-07-29 11:25:00,28.72,28.73,28.59,28.61,15300.0,28.72,28.73,28.59,28.61,15300.0
2010-07-29 11:30:00,28.6,28.6,28.45,28.56,39000.0,28.6,28.6,28.45,28.56,39000.0
2010-07-29 11:35:00,28.57,28.6,28.51,28.59,17300.0,28.57,28.6,28.51,28.59,17300.0
2010-07-29 11:40:00,28.59,28.61,28.56,28.58,15800.0,28.59,28.61,28.56,28.58,15800.0
2010-07-29 11:45:00,28.58,28.58,28.53,28.56,21700.0,28.58,28.58,28.53,28.56,21700.0
2010-07-29 11:50:00,28.56,28.61,28.53,28.56,32000.0,28.56,28.61,28.53,28.56,32000.0
2010-07-29 11:55:00,28.55,28.62,28.49,28.59,29200.0,28.55,28.62,28.49,28.59,29200.0
2010-07-29 12:00:00,28.59,28.59,28.4,28.46,43100.0,28.59,28.59,28.4,28.46,43100.0
2010-07-29 12:05:00,28.45,28.52,28.41,28.52,25500.0,28.45,28.52,28.41,28.52,25500.0
2010-07-29 12:10:00,28.51,28.52,28.49,28.5,29200.0,28.51,28.52,28.49,28.5,29200.0
2010-07-29 12:15:00,28.5,28.53,28.49,28.5,80300.0,28.5,28.53,28.49,28.5,80300.0
2010-07-29 12:20:00,28.5,28.57,28.5,28.53,33500.0,28.5,28.57,28.5,28.53,33500.0
2010-07-29 12:25:00,28.53,28.53,28.49,28.5,35300.0,28.53,28.53,28.49,28.5,35300.0
2010-07-29 12:30:00,28.5,28.53,28.5,28.52,75500.0,28.5,28.53,28.5,28.52,75500.0
2010-07-29 12:35:00,28.53,28.56,28.48,28.48,49900.0,28.53,28.56,28.48,28.48,49900.0
2010-07-29 12:40:00,28.48,28.5,28.47,28.49,23200.0,28.48,28.5,28.47,28.49,23200.0
2010-07-29 12:45:00,28.48,28.52,28.46,28.52,46000.0,28.48,28.52,28.46,28.52,46000.0
2010-07-29 12:50:00,28.52,28.63,28.52,28.61,50600.0,28.52,28.63,28.52,28.61,50600.0
2010-07-29 12:55:00,28.6,28.66,28.6,28.65,68900.0,28.6,28.66,28.6,28.65,68900.0
2010-07-29 13:00:00,28.65,28.71,28.62,28.68,31000.0,28.65,28.71,28.62,28.68,31000.0
2010-07-29 13:05:00,28.67,28.72,28.67,28.71,11100.0,28.67,28.72,28.67,28.71,11100.0
2010-07-29 13:10:00,28.72,28.77,28.67,28.76,21100.0,28.72,28.77,28.67,28.76,21100.0
2010-07-29 13:15:00,28.76,28.82,28.76,28.8,87600.0,28.76,28.82,28.76,28.8,87600.0
2010-07-29 13:20:00,28.8,28.82,28.79,28.81,21600.0,28.8,28.82,28.79,28.81,21600.0
2010-07-29 13:25:00,28.8,28.88,28.8,28.88,27100.0,28.8,28.88,28.8,28.88,27100.0
2010-07-29 13:30:00,28.87,28.96,28.87,28.92,30700.0,28.87,28.96,28.87,28.92,30700.0
2010-07-29 13:35:00,28.92,29.04,28.91,29.01,81000.0,28.92,29.04,28.91,29.01,81000.0
2010-07-29 13:40:00,29.0,29.06,28.98,29.02,33100.0,29.0,29.06,28.98,29.02,33100.0
2010-07-29 13:45:00,29.03,29.05,28.99,29.03,24900.0,29.03,29.05,28.99,29.03,24900.0
2010-07-29 13:50:00,29.04,29.08,29.01,29.03,27400.0,29.04,29.08,29.01,29.03,27400.0
2010-07-29 13:55:00,29.03,29.07,29.03,29.04,37400.0,29.03,29.07,29.03,29.04,37400.0
2010-07-29 14:00:00,29.04,29.08,29.04,29.05,39700.0,29.04,29.08,29.04,29.05,39700.0
2010-07-29 14:05:00,29.04,29.07,29.03,29.04,66100.0,29.04,29.07,29.03,29.04,66100.0
2010-07-29 14:10:00,29.04,29.12,29.04,29.11,74200.0,29.04,29.12,29.04,29.11,74200.0
2010-07-29 14:15:00,29.11,29.17,29.1,29.16,66700.0,29.11,29.17,29.1,29.16,66700.0
2010-07-29 14:20:00,29.17,29.23,29.17,29.2,57100.0,29.17,29.23,29.17,29.2,57100.0
2010-07-29 14:25:00,29.2,29.27,29.19,29.26,52700.0,29.2,29.27,29.19,29.26,52700.0
2010-07-29 14:30:00,29.26,29.29,29.24,29.26,42600.0,29.26,29.29,29.24,29.26,42600.0
2010-07-29 14:35:00,29.26,29.36,29.25,29.34,53800.0,29.26,29.36,29.25,29.34,53800.0
2010-07-29 14:40:00,29.35,29.39,29.32,29.32,36500.0,29.35,29.39,29.32,29.32,36500.0
2010-07-29 14:45:00,29.32,29.42,29.32,29.41,38700.0,29.32,29.42,29.32,29.41,38700.0
2010-07-29 14:50:00,29.42,29.45,29.38,29.39,41700.0,29.42,29.45,29.38,29.39,41700.0
2010-07-29 14:55:00,29.38,29.39,29.3,29.34,55500.0,29.38,29.39,29.3,29.34,55500.0
2010-07-29 15:00:00,29.34,29.34,29.3,29.31,56000.0,29.34,29.34,29.3,29.31,56000.0
2010-07-29 15:05:00,29.32,29.37,29.3,29.3,97000.0,29.32,29.37,29.3,29.3,97000.0
2010-07-29 15:10:00,29.3,29.4,29.29,29.37,57900.0,29.3,29.4,29.29,29.37,57900.0
2010-07-29 15:15:00,29.37,29.5,29.37,29.5,140300.0,29.37,29.5,29.37,29.5,140300.0
2010-07-29 15:20:00,29.5,29.54,29.47,29.51,135000.0,29.5,29.54,29.47,29.51,135000.0
2010-07-29 15:25:00,29.51,29.51,29.4,29.4,55300.0,29.51,29.51,29.4,29.4,55300.0
2010-07-29 15:30:00,29.4,29.41,29.29,29.32,137600.0,29.4,29.41,29.29,29.32,137600.0
2010-07-29 15:35:00,29.32,29.36,29.29,29.3,56100.0,29.32,29.36,29.29,29.3,56100.0
2010-07-29 15:40:00,29.3,29.31,29.22,29.3,105200.0,29.3,29.31,29.22,29.3,105200.0
2010-07-29 15:45:00,29.29,29.3,29.21,29.28,120800.0,29.29,29.3,29.21,29.28,120800.0
2010-07-29 15:50:00,29.28,29.28,29.2,29.21,153800.0,29.28,29.28,29.2,29.21,153800.0
2010-07-29 15:55:00,29.21,29.25,29.21,29.23,234300.0,29.21,29.25,29.21,29.23,234300.0
2010-07-30 09:30:00,29.2,29.2,28.75,28.81,41600.0,29.2,29.2,28.75,28.81,41600.0
2010-07-30 09:35:00,28.79,28.79,28.66,28.67,106900.0,28.79,28.79,28.66,28.67,106900.0
2010-07-30 09:40:00,28.67,28.93,28.66,28.87,30400.0,28.67,28.93,28.66,28.87,30400.0
2010-07-30 09:45:00,28.84,28.95,28.77,28.78,55400.0,28.84,28.95,28.77,28.78,55400.0
2010-07-30 09:50:00,28.79,28.79,28.68,28.7,37400.0,28.79,28.79,28.68,28.7,37400.0
2010-07-30 09:55:00,28.7,28.84,28.69,28.74,63100.0,28.7,28.84,28.69,28.74,63100.0
2010-07-30 10:00:00,28.74,28.88,28.73,28.85,75100.0,28.74,28.88,28.73,28.85,75100.0
2010-07-30 10:05:00,28.87,28.98,28.87,28.9,39800.0,28.87,28.98,28.87,28.9,39800.0
2010-07-30 10:10:00,28.9,28.91,28.72,28.78,150400.0,28.9,28.91,28.72,28.78,150400.0
2010-07-30 10:15:00,28.77,28.8,28.69,28.7,29000.0,28.77,28.8,28.69,28.7,29000.0
2010-07-30 10:20:00,28.69,28.75,28.68,28.68,31700.0,28.69,28.75,28.68,28.68,31700.0
2010-07-30 10:25:00,28.67,28.71,28.64,28.7,27100.0,28.67,28.71,28.64,28.7,27100.0
2010-07-30 10:30:00,28.71,28.86,28.7,28.8,37800.0,28.71,28.86,28.7,28.8,37800.0
2010-07-30 10:35:00,28.82,28.85,28.78,28.82,25000.0,28.82,28.85,28.78,28.82,25000.0
2010-07-30 10:40:00,28.83,29.02,28.83,28.97,46500.0,28.83,29.02,28.83,28.97,46500.0
2010-07-30 10:45:00,28.98,29.07,28.96,29.06,26900.0,28.98,29.07,28.96,29.06,26900.0
2010-07-30 10:50:00,29.07,29.11,29.0,29.0,23300.0,29.07,29.11,29.0,29.0,23300.0
2010-07-30 10:55:00,29.01,29.07,29.01,29.03,14000.0,29.01,29.07,29.01,29.03,14000.0
2010-07-30 11:00:00,29.02,29.13,28.99,29.12,17100.0,29.02,29.13,28.99,29.12,17100.0
2010-07-30 11:05:00,29.12,29.18,29.09,29.18,24400.0,29.12,29.18,29.09,29.18,24400.0
2010-07-30 11:10:00,29.19,29.22,29.18,29.22,51500.0,29.19,29.22,29.18,29.22,51500.0
2010-07-30 11:15:00,29.22,29.22,29.19,29.21,21100.0,29.22,29.22,29.19,29.21,21100.0
2010-07-30 11:20:00,29.21,29.23,29.18,29.21,39000.0,29.21,29.23,29.18,29.21,39000.0
2010-07-30 11:25:00,29.21,29.23,29.19,29.21,29900.0,29.21,29.23,29.19,29.21,29900.0
2010-07-30 11:30:00,29.22,29.26,29.2,29.21,28200.0,29.22,29.26,29.2,29.21,28200.0
2010-07-30 11:35:00,29.2,29.25,29.17,29.25,63900.0,29.2,29.25,29.17,29.25,63900.0
2010-07-30 11:40:00,29.24,29.27,29.21,29.24,20000.0,29.24,29.27,29.21,29.24,20000.0
2010-07-30 11:45:00,29.24,29.3,29.21,29.28,23700.0,29.24,29.3,29.21,29.28,23700.0
2010-07-30 11:50:00,29.28,29.34,29.27,29.28,21900.0,29.28,29.34,29.27,29.28,21900.0
2010-07-30 11:55:00,29.29,29.36,29.26,29.34,14900.0,29.29,29.36,29.26,29.34,14900.0
2010-07-30 12:00:00,29.35,29.36,29.3,29.32,23800.0,29.35,29.36,29.3,29.32,23800.0
2010-07-30 12:05:00,29.32,29.36,29.3,29.35,28600.0,29.32,29.36,29.3,29.35,28600.0
2010-07-30 12:10:00,29.35,29.35,29.25,29.3,18600.0,29.35,29.35,29.25,29.3,18600.0
2010-07-30 12:15:00,29.3,29.3,29.25,29.26,19100.0,29.3,29.3,29.25,29.26,19100.0
2010-07-30 12:20:00,29.26,29.28,29.23,29.27,9100.0,29.26,29.28,29.23,29.27,9100.0
2010-07-30 12:25:00,29.28,29.29,29.26,29.27,8100.0,29.28,29.29,29.26,29.27,8100.0
2010-07-30 12:30:00,29.26,29.26,29.2,29.2,10100.0,29.26,29.26,29.2,29.2,10100.0
2010-07-30 12:35:00,29.21,29.23,29.2,29.22,15800.0,29.21,29.23,29.2,29.22,15800.0
2010-07-30 12:40:00,29.23,29.25,29.22,29.23,8300.0,29.23,29.25,29.22,29.23,8300.0
2010-07-30 12:45:00,29.24,29.3,29.23,29.29,19000.0,29.24,29.3,29.23,29.29,19000.0
2010-07-30 12:50:00,29.29,29.3,29.27,29.3,14100.0,29.29,29.3,29.27,29.3,14100.0
2010-07-30 12:55:00,29.31,29.34,29.31,29.32,12900.0,29.31,29.34,29.31,29.32,12900.0
2010-07-30 13:00:00,29.32,29.35,29.28,29.28,14400.0,29.32,29.35,29.28,29.28,14400.0
2010-07-30 13:05:00,29.28,29.3,29.28,29.29,13700.0,29.28,29.3,29.28,29.29,13700.0
2010-07-30 13:10:00,29.28,29.28,29.22,29.23,14700.0,29.28,29.28,29.22,29.23,14700.0
2010-07-30 13:15:00,29.23,29.28,29.19,29.22,37300.0,29.23,29.28,29.19,29.22,37300.0
2010-07-30 13:20:00,29.22,29.22,29.16,29.16,34700.0,29.22,29.22,29.16,29.16,34700.0
2010-07-30 13:25:00,29.16,29.17,29.15,29.15,20400.0,29.16,29.17,29.15,29.15,20400.0
2010-07-30 13:30:00,29.15,29.15,29.1,29.1,26100.0,29.15,29.15,29.1,29.1,26100.0
2010-07-30 13:35:00,29.1,29.1,29.06,29.1,13400.0,29.1,29.1,29.06,29.1,13400.0
2010-07-30 13:40:00,29.1,29.13,29.1,29.11,14500.0,29.1,29.13,29.1,29.11,14500.0
2010-07-30 13:45:00,29.11,29.15,29.1,29.11,23000.0,29.11,29.15,29.1,29.11,23000.0
2010-07-30 13:50:00,29.11,29.12,29.09,29.1,9100.0,29.11,29.12,29.09,29.1,9100.0
2010-07-30 13:55:00,29.1,29.1,29.02,29.03,34000.0,29.1,29.1,29.02,29.03,34000.0
2010-07-30 14:00:00,29.03,29.08,29.03,29.07,32000.0,29.03,29.08,29.03,29.07,32000.0
2010-07-30 14:05:00,29.07,29.11,29.06,29.11,30100.0,29.07,29.11,29.06,29.11,30100.0
2010-07-30 14:10:00,29.11,29.21,29.11,29.2,52100.0,29.11,29.21,29.11,29.2,52100.0
2010-07-30 14:15:00,29.2,29.29,29.2,29.28,33500.0,29.2,29.29,29.2,29.28,33500.0
2010-07-30 14:20:00,29.28,29.34,29.27,29.3,22300.0,29.28,29.34,29.27,29.3,22300.0
2010-07-30 14:25:00,29.3,29.34,29.26,29.33,20500.0,29.3,29.34,29.26,29.33,20500.0
2010-07-30 14:30:00,29.33,29.33,29.27,29.31,17300.0,29.33,29.33,29.27,29.31,17300.0
2010-07-30 14:35:00,29.3,29.31,29.27,29.28,12200.0,29.3,29.31,29.27,29.28,12200.0
2010-07-30 14:40:00,29.28,29.36,29.26,29.36,41900.0,29.28,29.36,29.26,29.36,41900.0
2010-07-30 14:45:00,29.38,29.41,29.34,29.35,53600.0,29.38,29.41,29.34,29.35,53600.0
2010-07-30 14:50:00,29.33,29.39,29.3,29.35,41400.0,29.33,29.39,29.3,29.35,41400.0
2010-07-30 14:55:00,29.35,29.38,29.32,29.34,78500.0,29.35,29.38,29.32,29.34,78500.0
2010-07-30 15:00:00,29.34,29.39,29.32,29.36,64300.0,29.34,29.39,29.32,29.36,64300.0
2010-07-30 15:05:00,29.36,29.42,29.35,29.41,27600.0,29.36,29.42,29.35,29.41,27600.0
2010-07-30 15:10:00,29.41,29.53,29.41,29.5,94800.0,29.41,29.53,29.41,29.5,94800.0
2010-07-30 15:15:00,29.51,29.58,29.51,29.56,67200.0,29.51,29.58,29.51,29.56,67200.0
2010-07-30 15:20:00,29.57,29.69,29.57,29.65,91900.0,29.57,29.69,29.57,29.65,91900.0
2010-07-30 15:25:00,29.64,29.67,29.59,29.62,71300.0,29.64,29.67,29.59,29.62,71300.0
2010-07-30 15:30:00,29.63,29.66,29.6,29.6,117700.0,29.63,29.66,29.6,29.6,117700.0
2010-07-30 15:35:00,29.6,29.63,29.58,29.62,100400.0,29.6,29.63,29.58,29.62,100400.0
2010-07-30 15:40:00,29.63,29.69,29.62,29.67,75900.0,29.63,29.69,29.62,29.67,75900.0
2010-07-30 15:45:00,29.66,29.73,29.61,29.64,70200.0,29.66,29.73,29.61,29.64,70200.0
2010-07-30 15:50:00,29.64,29.64,29.56,29.58,209200.0,29.64,29.64,29.56,29.58,209200.0
2010-07-30 15:55:00,29.57,29.59,29.54,29.55,284300.0,29.57,29.59,29.54,29.55,284300.0
2010-08-02 09:30:00,30.0,30.0,29.64,29.97,88300.0,30.0,30.0,29.64,29.97,88300.0
2010-08-02 09:35:00,29.95,30.11,29.93,30.07,73600.0,29.95,30.11,29.93,30.07,73600.0
2010-08-02 09:40:00,30.07,30.08,29.95,30.06,53700.0,30.07,30.08,29.95,30.06,53700.0
2010-08-02 09:45:00,30.05,30.29,30.05,30.27,53500.0,30.05,30.29,30.05,30.27,53500.0
2010-08-02 09:50:00,30.27,30.32,30.22,30.29,45200.0,30.27,30.32,30.22,30.29,45200.0
2010-08-02 09:55:00,30.29,30.32,30.22,30.26,53900.0,30.29,30.32,30.22,30.26,53900.0
2010-08-02 10:00:00,30.27,30.56,30.27,30.43,218600.0,30.27,30.56,30.27,30.43,218600.0
2010-08-02 10:05:00,30.43,30.59,30.43,30.53,153000.0,30.43,30.59,30.43,30.53,153000.0
2010-08-02 10:10:00,30.53,30.69,30.5,30.68,54700.0,30.53,30.69,30.5,30.68,54700.0
2010-08-02 10:15:00,30.67,30.72,30.61,30.65,70800.0,30.67,30.72,30.61,30.65,70800.0
2010-08-02 10:20:00,30.65,30.74,30.64,30.74,33000.0,30.65,30.74,30.64,30.74,33000.0
2010-08-02 10:25:00,30.75,30.83,30.74,30.75,59300.0,30.75,30.83,30.74,30.75,59300.0
2010-08-02 10:30:00,30.75,30.75,30.67,30.7,49600.0,30.75,30.75,30.67,30.7,49600.0
2010-08-02 10:35:00,30.7,30.77,30.69,30.73,31000.0,30.7,30.77,30.69,30.73,31000.0
2010-08-02 10:40:00,30.72,30.76,30.68,30.76,27900.0,30.72,30.76,30.68,30.76,27900.0
2010-08-02 10:45:00,30.76,30.86,30.76,30.84,32900.0,30.76,30.86,30.76,30.84,32900.0
2010-08-02 10:50:00,30.85,30.92,30.84,30.88,36400.0,30.85,30.92,30.84,30.88,36400.0
2010-08-02 10:55:00,30.87,30.88,30.83,30.88,23100.0,30.87,30.88,30.83,30.88,23100.0
2010-08-02 11:00:00,30.88,30.91,30.84,30.9,26500.0,30.88,30.91,30.84,30.9,26500.0
2010-08-02 11:05:00,30.9,30.94,30.89,30.94,23600.0,30.9,30.94,30.89,30.94,23600.0
2010-08-02 11:10:00,30.93,30.95,30.92,30.93,35600.0,30.93,30.95,30.92,30.93,35600.0
2010-08-02 11:15:00,30.93,31.0,30.92,30.98,48900.0,30.93,31.0,30.92,30.98,48900.0
2010-08-02 11:20:00,30.99,30.99,30.95,30.95,28100.0,30.99,30.99,30.95,30.95,28100.0
2010-08-02 11:25:00,30.96,30.99,30.95,30.97,36100.0,30.96,30.99,30.95,30.97,36100.0
2010-08-02 11:30:00,30.98,31.04,30.97,31.03,51200.0,30.98,31.04,30.97,31.03,51200.0
2010-08-02 11:35:00,31.03,31.06,30.94,30.95,42600.0,31.03,31.06,30.94,30.95,42600.0
2010-08-02 11:40:00,30.94,30.98,30.91,30.97,28800.0,30.94,30.98,30.91,30.97,28800.0
2010-08-02 11:45:00,30.97,31.0,30.95,30.95,22400.0,30.97,31.0,30.95,30.95,22400.0
2010-08-02 11:50:00,30.95,31.0,30.92,30.93,32900.0,30.95,31.0,30.92,30.93,32900.0
2010-08-02 11:55:00,30.92,31.0,30.92,31.0,21900.0,30.92,31.0,30.92,31.0,21900.0
2010-08-02 12:00:00,31.0,31.0,30.94,30.94,20800.0,31.0,31.0,30.94,30.94,20800.0
2010-08-02 12:05:00,30.93,30.94,30.87,30.88,9000.0,30.93,30.94,30.87,30.88,9000.0
2010-08-02 12:10:00,30.87,30.89,30.82,30.82,18600.0,30.87,30.89,30.82,30.82,18600.0
2010-08-02 12:15:00,30.82,30.84,30.8,30.83,16100.0,30.82,30.84,30.8,30.83,16100.0
2010-08-02 12:20:00,30.83,30.83,30.76,30.76,17600.0,30.83,30.83,30.76,30.76,17600.0
2010-08-02 12:25:00,30.77,30.77,30.7,30.71,17600.0,30.77,30.77,30.7,30.71,17600.0
2010-08-02 12:30:00,30.72,30.73,30.68,30.69,18100.0,30.72,30.73,30.68,30.69,18100.0
2010-08-02 12:35:00,30.7,30.72,30.64,30.68,28000.0,30.7,30.72,30.64,30.68,28000.0
2010-08-02 12:40:00,30.68,30.72,30.68,30.71,13300.0,30.68,30.72,30.68,30.71,13300.0
2010-08-02 12:45:00,30.71,30.72,30.64,30.65,16600.0,30.71,30.72,30.64,30.65,16600.0
2010-08-02 12:50:00,30.64,30.72,30.63,30.71,12700.0,30.64,30.72,30.63,30.71,12700.0
2010-08-02 12:55:00,30.72,30.78,30.7,30.7,24700.0,30.72,30.78,30.7,30.7,24700.0
2010-08-02 13:00:00,30.7,30.76,30.7,30.73,19900.0,30.7,30.76,30.7,30.73,19900.0
2010-08-02 13:05:00,30.74,30.75,30.71,30.71,8500.0,30.74,30.75,30.71,30.71,8500.0
2010-08-02 13:10:00,30.71,30.75,30.7,30.71,18700.0,30.71,30.75,30.7,30.71,18700.0
2010-08-02 13:15:00,30.7,30.7,30.68,30.68,11200.0,30.7,30.7,30.68,30.68,11200.0
2010-08-02 13:20:00,30.69,30.7,30.66,30.66,25900.0,30.69,30.7,30.66,30.66,25900.0
2010-08-02 13:25:00,30.65,30.66,30.63,30.64,20900.0,30.65,30.66,30.63,30.64,20900.0
2010-08-02 13:30:00,30.63,30.63,30.58,30.63,49800.0,30.63,30.63,30.58,30.63,49800.0
2010-08-02 13:35:00,30.63,30.69,30.6,30.69,29700.0,30.63,30.69,30.6,30.69,29700.0
2010-08-02 13:40:00,30.68,30.72,30.68,30.71,24000.0,30.68,30.72,30.68,30.71,24000.0
2010-08-02 13:45:00,30.7,30.72,30.65,30.65,21800.0,30.7,30.72,30.65,30.65,21800.0
2010-08-02 13:50:00,30.64,30.68,30.63,30.68,20900.0,30.64,30.68,30.63,30.68,20900.0
2010-08-02 13:55:00,30.67,30.69,30.65,30.65,19100.0,30.67,30.69,30.65,30.65,19100.0
2010-08-02 14:00:00,30.66,30.68,30.64,30.65,18100.0,30.66,30.68,30.64,30.65,18100.0
2010-08-02 14:05:00,30.64,30.67,30.63,30.63,30600.0,30.64,30.67,30.63,30.63,30600.0
2010-08-02 14:10:00,30.64,30.7,30.64,30.7,25600.0,30.64,30.7,30.64,30.7,25600.0
2010-08-02 14:15:00,30.69,30.71,30.65,30.67,14500.0,30.69,30.71,30.65,30.67,14500.0
2010-08-02 14:20:00,30.67,30.68,30.64,30.68,10700.0,30.67,30.68,30.64,30.68,10700.0
2010-08-02 14:25:00,30.68,30.69,30.65,30.66,11100.0,30.68,30.69,30.65,30.66,11100.0
2010-08-02 14:30:00,30.66,30.75,30.66,30.75,24200.0,30.66,30.75,30.66,30.75,24200.0
2010-08-02 14:35:00,30.75,30.82,30.72,30.78,26800.0,30.75,30.82,30.72,30.78,26800.0
2010-08-02 14:40:00,30.77,30.83,30.75,30.82,21200.0,30.77,30.83,30.75,30.82,21200.0
2010-08-02 14:45:00,30.82,30.83,30.76,30.76,25400.0,30.82,30.83,30.76,30.76,25400.0
2010-08-02 14:50:00,30.76,30.78,30.74,30.77,23100.0,30.76,30.78,30.74,30.77,23100.0
2010-08-02 14:55:00,30.77,30.83,30.77,30.82,21100.0,30.77,30.83,30.77,30.82,21100.0
2010-08-02 15:00:00,30.82,30.83,30.77,30.77,20700.0,30.82,30.83,30.77,30.77,20700.0
2010-08-02 15:05:00,30.77,30.82,30.76,30.82,23700.0,30.77,30.82,30.76,30.82,23700.0
2010-08-02 15:10:00,30.81,30.83,30.79,30.8,29300.0,30.81,30.83,30.79,30.8,29300.0
2010-08-02 15:15:00,30.81,30.85,30.8,30.85,24700.0,30.81,30.85,30.8,30.85,24700.0
2010-08-02 15:20:00,30.85,30.86,30.82,30.83,35100.0,30.85,30.86,30.82,30.83,35100.0
2010-08-02 15:25:00,30.84,30.86,30.82,30.82,37700.0,30.84,30.86,30.82,30.82,37700.0
2010-08-02 15:30:00,30.83,30.83,30.79,30.82,33400.0,30.83,30.83,30.79,30.82,33400.0
2010-08-02 15:35:00,30.82,30.85,30.77,30.77,56000.0,30.82,30.85,30.77,30.77,56000.0
2010-08-02 15:40:00,30.78,30.81,30.75,30.81,50500.0,30.78,30.81,30.75,30.81,50500.0
2010-08-02 15:45:00,30.81,30.82,30.77,30.79,64800.0,30.81,30.82,30.77,30.79,64800.0
2010-08-02 15:50:00,30.78,30.78,30.74,30.76,110800.0,30.78,30.78,30.74,30.76,110800.0
2010-08-02 15:55:00,30.76,30.77,30.72,30.74,185500.0,30.76,30.77,30.72,30.74,185500.0
2010-08-03 09:30:00,30.82,30.85,30.55,30.61,39100.0,30.82,30.85,30.55,30.61,39100.0
2010-08-03 09:35:00,30.63,30.75,30.54,30.75,16500.0,30.63,30.75,30.54,30.75,16500.0
2010-08-03 09:40:00,30.76,30.79,30.61,30.64,65300.0,30.76,30.79,30.61,30.64,65300.0
2010-08-03 09:45:00,30.65,30.65,30.35,30.36,107200.0,30.65,30.65,30.35,30.36,107200.0
2010-08-03 09:50:00,30.36,30.37,30.16,30.16,108800.0,30.36,30.37,30.16,30.16,108800.0
2010-08-03 09:55:00,30.16,30.22,30.12,30.18,38400.0,30.16,30.22,30.12,30.18,38400.0
2010-08-03 10:00:00,30.18,30.18,30.03,30.06,90500.0,30.18,30.18,30.03,30.06,90500.0
2010-08-03 10:05:00,30.05,30.22,30.03,30.19,60600.0,30.05,30.22,30.03,30.19,60600.0
2010-08-03 10:10:00,30.19,30.29,30.16,30.26,36800.0,30.19,30.29,30.16,30.26,36800.0
2010-08-03 10:15:00,30.26,30.38,30.26,30.37,28100.0,30.26,30.38,30.26,30.37,28100.0
2010-08-03 10:20:00,30.38,30.41,30.37,30.39,16400.0,30.38,30.41,30.37,30.39,16400.0
2010-08-03 10:25:00,30.38,30.42,30.36,30.38,24300.0,30.38,30.42,30.36,30.38,24300.0
2010-08-03 10:30:00,30.39,30.48,30.36,30.48,39600.0,30.39,30.48,30.36,30.48,39600.0
2010-08-03 10:35:00,30.48,30.49,30.45,30.47,40700.0,30.48,30.49,30.45,30.47,40700.0
2010-08-03 10:40:00,30.46,30.59,30.46,30.57,56100.0,30.46,30.59,30.46,30.57,56100.0
2010-08-03 10:45:00,30.57,30.68,30.56,30.64,46300.0,30.57,30.68,30.56,30.64,46300.0
2010-08-03 10:50:00,30.64,30.68,30.63,30.64,66300.0,30.64,30.68,30.63,30.64,66300.0
2010-08-03 10:55:00,30.64,30.69,30.64,30.68,22300.0,30.64,30.69,30.64,30.68,22300.0
2010-08-03 11:00:00,30.69,30.72,30.66,30.69,24400.0,30.69,30.72,30.66,30.69,24400.0
2010-08-03 11:05:00,30.69,30.69,30.66,30.67,48000.0,30.69,30.69,30.66,30.67,48000.0
2010-08-03 11:10:00,30.67,30.7,30.66,30.69,58100.0,30.67,30.7,30.66,30.69,58100.0
2010-08-03 11:15:00,30.7,30.74,30.68,30.72,43500.0,30.7,30.74,30.68,30.72,43500.0
2010-08-03 11:20:00,30.72,30.78,30.69,30.69,52900.0,30.72,30.78,30.69,30.69,52900.0
2010-08-03 11:25:00,30.7,30.7,30.63,30.64,19600.0,30.7,30.7,30.63,30.64,19600.0
2010-08-03 11:30:00,30.65,30.69,30.61,30.69,43900.0,30.65,30.69,30.61,30.69,43900.0
2010-08-03 11:35:00,30.69,30.7,30.68,30.69,26900.0,30.69,30.7,30.68,30.69,26900.0
2010-08-03 11:40:00,30.69,30.75,30.66,30.66,64200.0,30.69,30.75,30.66,30.66,64200.0
2010-08-03 11:45:00,30.67,30.7,30.64,30.66,156300.0,30.67,30.7,30.64,30.66,156300.0
2010-08-03 11:50:00,30.64,30.69,30.64,30.65,29000.0,30.64,30.69,30.64,30.65,29000.0
2010-08-03 11:55:00,30.64,30.64,30.57,30.58,26600.0,30.64,30.64,30.57,30.58,26600.0
2010-08-03 12:00:00,30.59,30.6,30.52,30.52,42300.0,30.59,30.6,30.52,30.52,42300.0
2010-08-03 12:05:00,30.53,30.55,30.49,30.51,35800.0,30.53,30.55,30.49,30.51,35800.0
2010-08-03 12:10:00,30.51,30.51,30.45,30.49,33900.0,30.51,30.51,30.45,30.49,33900.0
2010-08-03 12:15:00,30.48,30.48,30.38,30.41,40900.0,30.48,30.48,30.38,30.41,40900.0
2010-08-03 12:20:00,30.41,30.42,30.39,30.4,43900.0,30.41,30.42,30.39,30.4,43900.0
2010-08-03 12:25:00,30.4,30.41,30.29,30.35,25100.0,30.4,30.41,30.29,30.35,25100.0
2010-08-03 12:30:00,30.36,30.41,30.35,30.39,36200.0,30.36,30.41,30.35,30.39,36200.0
2010-08-03 12:35:00,30.39,30.47,30.38,30.47,19000.0,30.39,30.47,30.38,30.47,19000.0
2010-08-03 12:40:00,30.47,30.49,30.43,30.47,17000.0,30.47,30.49,30.43,30.47,17000.0
2010-08-03 12:45:00,30.47,30.49,30.46,30.48,11200.0,30.47,30.49,30.46,30.48,11200.0
2010-08-03 12:50:00,30.48,30.52,30.47,30.51,14500.0,30.48,30.52,30.47,30.51,14500.0
2010-08-03 12:55:00,30.52,30.54,30.45,30.45,36200.0,30.52,30.54,30.45,30.45,36200.0
2010-08-03 13:00:00,30.45,30.47,30.36,30.37,25400.0,30.45,30.47,30.36,30.37,25400.0
2010-08-03 13:05:00,30.37,30.38,30.33,30.34,13000.0,30.37,30.38,30.33,30.34,13000.0
2010-08-03 13:10:00,30.35,30.4,30.34,30.4,4800.0,30.35,30.4,30.34,30.4,4800.0
2010-08-03 13:15:00,30.41,30.45,30.4,30.45,16900.0,30.41,30.45,30.4,30.45,16900.0
2010-08-03 13:20:00,30.46,30.5,30.46,30.5,6700.0,30.46,30.5,30.46,30.5,6700.0
2010-08-03 13:25:00,30.51,30.56,30.5,30.55,24700.0,30.51,30.56,30.5,30.55,24700.0
2010-08-03 13:30:00,30.56,30.6,30.56,30.6,18300.0,30.56,30.6,30.56,30.6,18300.0
2010-08-03 13:35:00,30.61,30.62,30.57,30.58,20100.0,30.61,30.62,30.57,30.58,20100.0
2010-08-03 13:40:00,30.58,30.58,30.53,30.55,14500.0,30.58,30.58,30.53,30.55,14500.0
2010-08-03 13:45:00,30.56,30.6,30.56,30.57,11600.0,30.56,30.6,30.56,30.57,11600.0
2010-08-03 13:50:00,30.57,30.57,30.49,30.51,50200.0,30.57,30.57,30.49,30.51,50200.0
2010-08-03 13:55:00,30.52,30.52,30.47,30.47,16400.0,30.52,30.52,30.47,30.47,16400.0
2010-08-03 14:00:00,30.48,30.53,30.48,30.51,18900.0,30.48,30.53,30.48,30.51,18900.0
2010-08-03 14:05:00,30.51,30.55,30.51,30.55,10500.0,30.51,30.55,30.51,30.55,10500.0
2010-08-03 14:10:00,30.54,30.55,30.54,30.54,18800.0,30.54,30.55,30.54,30.54,18800.0
2010-08-03 14:15:00,30.54,30.55,30.53,30.53,18700.0,30.54,30.55,30.53,30.53,18700.0
2010-08-03 14:20:00,30.54,30.54,30.5,30.5,15300.0,30.54,30.54,30.5,30.5,15300.0
2010-08-03 14:25:00,30.5,30.54,30.5,30.54,6200.0,30.5,30.54,30.5,30.54,6200.0
2010-08-03 14:30:00,30.55,30.55,30.53,30.53,14900.0,30.55,30.55,30.53,30.53,14900.0
2010-08-03 14:35:00,30.53,30.54,30.46,30.47,28200.0,30.53,30.54,30.46,30.47,28200.0
2010-08-03 14:40:00,30.47,30.5,30.46,30.48,27500.0,30.47,30.5,30.46,30.48,27500.0
2010-08-03 14:45:00,30.48,30.5,30.47,30.47,21500.0,30.48,30.5,30.47,30.47,21500.0
2010-08-03 14:50:00,30.48,30.49,30.45,30.49,15600.0,30.48,30.49,30.45,30.49,15600.0
2010-08-03 14:55:00,30.49,30.51,30.47,30.49,35400.0,30.49,30.51,30.47,30.49,35400.0
2010-08-03 15:00:00,30.49,30.5,30.47,30.47,28400.0,30.49,30.5,30.47,30.47,28400.0
2010-08-03 15:05:00,30.47,30.49,30.45,30.45,32300.0,30.47,30.49,30.45,30.45,32300.0
2010-08-03 15:10:00,30.45,30.49,30.45,30.47,23300.0,30.45,30.49,30.45,30.47,23300.0
2010-08-03 15:15:00,30.47,30.48,30.44,30.44,22800.0,30.47,30.48,30.44,30.44,22800.0
2010-08-03 15:20:00,30.44,30.44,30.39,30.39,28800.0,30.44,30.44,30.39,30.39,28800.0
2010-08-03 15:25:00,30.39,30.4,30.36,30.37,36300.0,30.39,30.4,30.36,30.37,36300.0
2010-08-03 15:30:00,30.38,30.41,30.38,30.39,66000.0,30.38,30.41,30.38,30.39,66000.0
2010-08-03 15:35:00,30.4,30.41,30.38,30.39,48900.0,30.4,30.41,30.38,30.39,48900.0
2010-08-03 15:40:00,30.39,30.43,30.37,30.39,68500.0,30.39,30.43,30.37,30.39,68500.0
2010-08-03 15:45:00,30.39,30.42,30.35,30.4,84700.0,30.39,30.42,30.35,30.4,84700.0
2010-08-03 15:50:00,30.4,30.48,30.39,30.46,116200.0,30.4,30.48,30.39,30.46,116200.0
2010-08-03 15:55:00,30.47,30.49,30.46,30.49,216900.0,30.47,30.49,30.46,30.49,216900.0
2010-08-04 09:30:00,30.51,30.79,30.51,30.75,24800.0,30.51,30.79,30.51,30.75,24800.0
2010-08-04 09:35:00,30.77,30.81,30.59,30.6,90300.0,30.77,30.81,30.59,30.6,90300.0
2010-08-04 09:40:00,30.61,30.81,30.57,30.78,46100.0,30.61,30.81,30.57,30.78,46100.0
2010-08-04 09:45:00,30.79,30.8,30.73,30.74,21300.0,30.79,30.8,30.73,30.74,21300.0
2010-08-04 09:50:00,30.73,30.74,30.68,30.74,15600.0,30.73,30.74,30.68,30.74,15600.0
2010-08-04 09:55:00,30.74,30.75,30.67,30.71,14500.0,30.74,30.75,30.67,30.71,14500.0
2010-08-04 10:00:00,30.72,30.9,30.72,30.83,40900.0,30.72,30.9,30.72,30.83,40900.0
2010-08-04 10:05:00,30.85,30.87,30.75,30.76,37700.0,30.85,30.87,30.75,30.76,37700.0
2010-08-04 10:10:00,30.75,30.75,30.59,30.64,37800.0,30.75,30.75,30.59,30.64,37800.0
2010-08-04 10:15:00,30.64,30.64,30.49,30.51,27300.0,30.64,30.64,30.49,30.51,27300.0
2010-08-04 10:20:00,30.5,30.53,30.46,30.52,26900.0,30.5,30.53,30.46,30.52,26900.0
2010-08-04 10:25:00,30.51,30.56,30.5,30.51,30200.0,30.51,30.56,30.5,30.51,30200.0
2010-08-04 10:30:00,30.53,30.63,30.53,30.62,23900.0,30.53,30.63,30.53,30.62,23900.0
2010-08-04 10:35:00,30.63,30.65,30.56,30.64,32600.0,30.63,30.65,30.56,30.64,32600.0
2010-08-04 10:40:00,30.63,30.77,30.63,30.77,40500.0,30.63,30.77,30.63,30.77,40500.0
2010-08-04 10:45:00,30.79,30.87,30.77,30.86,35500.0,30.79,30.87,30.77,30.86,35500.0
2010-08-04 10:50:00,30.86,30.92,30.84,30.88,79800.0,30.86,30.92,30.84,30.88,79800.0
2010-08-04 10:55:00,30.88,30.96,30.88,30.88,61600.0,30.88,30.96,30.88,30.88,61600.0
2010-08-04 11:00:00,30.88,30.91,30.82,30.84,22100.0,30.88,30.91,30.82,30.84,22100.0
2010-08-04 11:05:00,30.84,30.97,30.84,30.97,16100.0,30.84,30.97,30.84,30.97,16100.0
2010-08-04 11:10:00,30.96,30.98,30.95,30.96,13300.0,30.96,30.98,30.95,30.96,13300.0
2010-08-04 11:15:00,30.96,30.99,30.93,30.93,14200.0,30.96,30.99,30.93,30.93,14200.0
2010-08-04 11:20:00,30.94,30.98,30.94,30.98,93100.0,30.94,30.98,30.94,30.98,93100.0
2010-08-04 11:25:00,30.97,31.07,30.96,31.07,38400.0,30.97,31.07,30.96,31.07,38400.0
2010-08-04 11:30:00,31.07,31.1,31.07,31.09,65600.0,31.07,31.1,31.07,31.09,65600.0
2010-08-04 11:35:00,31.09,31.12,31.05,31.05,27400.0,31.09,31.12,31.05,31.05,27400.0
2010-08-04 11:40:00,31.06,31.07,30.99,31.02,19100.0,31.06,31.07,30.99,31.02,19100.0
2010-08-04 11:45:00,31.03,31.09,31.03,31.08,35600.0,31.03,31.09,31.03,31.08,35600.0
2010-08-04 11:50:00,31.09,31.1,31.01,31.02,53600.0,31.09,31.1,31.01,31.02,53600.0
2010-08-04 11:55:00,31.02,31.02,30.89,30.89,32400.0,31.02,31.02,30.89,30.89,32400.0
2010-08-04 12:00:00,30.9,30.93,30.88,30.9,14400.0,30.9,30.93,30.88,30.9,14400.0
2010-08-04 12:05:00,30.9,30.9,30.85,30.86,15900.0,30.9,30.9,30.85,30.86,15900.0
2010-08-04 12:10:00,30.85,30.88,30.84,30.86,32600.0,30.85,30.88,30.84,30.86,32600.0
2010-08-04 12:15:00,30.87,30.88,30.81,30.82,40400.0,30.87,30.88,30.81,30.82,40400.0
2010-08-04 12:20:00,30.82,30.97,30.82,30.96,156000.0,30.82,30.97,30.82,30.96,156000.0
2010-08-04 12:25:00,30.96,30.97,30.89,30.89,57200.0,30.96,30.97,30.89,30.89,57200.0
2010-08-04 12:30:00,30.9,30.93,30.87,30.92,28300.0,30.9,30.93,30.87,30.92,28300.0
2010-08-04 12:35:00,30.92,30.97,30.89,30.89,20200.0,30.92,30.97,30.89,30.89,20200.0
2010-08-04 12:40:00,30.89,30.9,30.83,30.84,11500.0,30.89,30.9,30.83,30.84,11500.0
2010-08-04 12:45:00,30.85,30.87,30.84,30.85,11700.0,30.85,30.87,30.84,30.85,11700.0
2010-08-04 12:50:00,30.85,30.87,30.83,30.86,14900.0,30.85,30.87,30.83,30.86,14900.0
2010-08-04 12:55:00,30.87,30.89,30.85,30.86,10600.0,30.87,30.89,30.85,30.86,10600.0
2010-08-04 13:00:00,30.86,30.88,30.85,30.86,10900.0,30.86,30.88,30.85,30.86,10900.0
2010-08-04 13:05:00,30.86,30.86,30.78,30.78,35600.0,30.86,30.86,30.78,30.78,35600.0
2010-08-04 13:10:00,30.79,30.79,30.7,30.71,41700.0,30.79,30.79,30.7,30.71,41700.0
2010-08-04 13:15:00,30.71,30.71,30.64,30.68,122800.0,30.71,30.71,30.64,30.68,122800.0
2010-08-04 13:20:00,30.68,30.73,30.63,30.63,21700.0,30.68,30.73,30.63,30.63,21700.0
2010-08-04 13:25:00,30.65,30.67,30.63,30.65,22700.0,30.65,30.67,30.63,30.65,22700.0
2010-08-04 13:30:00,30.64,30.65,30.61,30.64,23700.0,30.64,30.65,30.61,30.64,23700.0
2010-08-04 13:35:00,30.65,30.68,30.63,30.68,31300.0,30.65,30.68,30.63,30.68,31300.0
2010-08-04 13:40:00,30.67,30.67,30.62,30.63,28600.0,30.67,30.67,30.62,30.63,28600.0
2010-08-04 13:45:00,30.64,30.66,30.64,30.66,7200.0,30.64,30.66,30.64,30.66,7200.0
2010-08-04 13:50:00,30.66,30.68,30.63,30.63,22000.0,30.66,30.68,30.63,30.63,22000.0
2010-08-04 13:55:00,30.63,30.63,30.56,30.57,49100.0,30.63,30.63,30.56,30.57,49100.0
2010-08-04 14:00:00,30.57,30.67,30.56,30.67,50000.0,30.57,30.67,30.56,30.67,50000.0
2010-08-04 14:05:00,30.67,30.73,30.67,30.7,21300.0,30.67,30.73,30.67,30.7,21300.0
2010-08-04 14:10:00,30.7,30.7,30.64,30.65,50100.0,30.7,30.7,30.64,30.65,50100.0
2010-08-04 14:15:00,30.65,30.69,30.65,30.67,18300.0,30.65,30.69,30.65,30.67,18300.0
2010-08-04 14:20:00,30.68,30.69,30.64,30.65,23000.0,30.68,30.69,30.64,30.65,23000.0
2010-08-04 14:25:00,30.65,30.74,30.65,30.73,19100.0,30.65,30.74,30.65,30.73,19100.0
2010-08-04 14:30:00,30.73,30.76,30.72,30.72,17200.0,30.73,30.76,30.72,30.72,17200.0
2010-08-04 14:35:00,30.72,30.75,30.71,30.72,11600.0,30.72,30.75,30.71,30.72,11600.0
2010-08-04 14:40:00,30.72,30.74,30.69,30.73,65400.0,30.72,30.74,30.69,30.73,65400.0
2010-08-04 14:45:00,30.73,30.75,30.71,30.75,16900.0,30.73,30.75,30.71,30.75,16900.0
2010-08-04 14:50:00,30.76,30.78,30.74,30.78,19800.0,30.76,30.78,30.74,30.78,19800.0
2010-08-04 14:55:00,30.77,30.77,30.72,30.75,18000.0,30.77,30.77,30.72,30.75,18000.0
2010-08-04 15:00:00,30.75,30.75,30.69,30.73,15700.0,30.75,30.75,30.69,30.73,15700.0
2010-08-04 15:05:00,30.73,30.77,30.71,30.74,28600.0,30.73,30.77,30.71,30.74,28600.0
2010-08-04 15:10:00,30.73,30.75,30.7,30.74,49900.0,30.73,30.75,30.7,30.74,49900.0
2010-08-04 15:15:00,30.74,30.76,30.73,30.75,54000.0,30.74,30.76,30.73,30.75,54000.0
2010-08-04 15:20:00,30.75,30.76,30.74,30.75,34600.0,30.75,30.76,30.74,30.75,34600.0
2010-08-04 15:25:00,30.75,30.79,30.74,30.78,64400.0,30.75,30.79,30.74,30.78,64400.0
2010-08-04 15:30:00,30.79,30.8,30.75,30.8,79100.0,30.79,30.8,30.75,30.8,79100.0
2010-08-04 15:35:00,30.8,30.83,30.77,30.82,32800.0,30.8,30.83,30.77,30.82,32800.0
2010-08-04 15:40:00,30.82,30.85,30.82,30.85,30000.0,30.82,30.85,30.82,30.85,30000.0
2010-08-04 15:45:00,30.85,30.88,30.83,30.87,43200.0,30.85,30.88,30.83,30.87,43200.0
2010-08-04 15:50:00,30.86,30.89,30.84,30.87,151700.0,30.86,30.89,30.84,30.87,151700.0
2010-08-04 15:55:00,30.87,30.9,30.86,30.86,102500.0,30.87,30.9,30.86,30.86,102500.0
2010-08-05 09:30:00,30.49,30.74,30.45,30.47,30100.0,30.49,30.74,30.45,30.47,30100.0
2010-08-05 09:35:00,30.48,30.62,30.44,30.59,70800.0,30.48,30.62,30.44,30.59,70800.0
2010-08-05 09:40:00,30.6,30.62,30.41,30.46,79600.0,30.6,30.62,30.41,30.46,79600.0
2010-08-05 09:45:00,30.46,30.46,30.38,30.41,45600.0,30.46,30.46,30.38,30.41,45600.0
2010-08-05 09:50:00,30.41,30.46,30.38,30.42,56000.0,30.41,30.46,30.38,30.42,56000.0
2010-08-05 09:55:00,30.42,30.48,30.4,30.4,30700.0,30.42,30.48,30.4,30.4,30700.0
2010-08-05 10:00:00,30.4,30.42,30.34,30.42,20700.0,30.4,30.42,30.34,30.42,20700.0
2010-08-05 10:05:00,30.43,30.48,30.39,30.39,69400.0,30.43,30.48,30.39,30.39,69400.0
2010-08-05 10:10:00,30.39,30.45,30.38,30.42,12700.0,30.39,30.45,30.38,30.42,12700.0
2010-08-05 10:15:00,30.43,30.45,30.39,30.41,16100.0,30.43,30.45,30.39,30.41,16100.0
2010-08-05 10:20:00,30.4,30.45,30.37,30.45,34800.0,30.4,30.45,30.37,30.45,34800.0
2010-08-05 10:25:00,30.46,30.61,30.46,30.61,65300.0,30.46,30.61,30.46,30.61,65300.0
2010-08-05 10:30:00,30.61,30.64,30.56,30.56,41800.0,30.61,30.64,30.56,30.56,41800.0
2010-08-05 10:35:00,30.56,30.57,30.52,30.55,50600.0,30.56,30.57,30.52,30.55,50600.0
2010-08-05 10:40:00,30.56,30.57,30.55,30.56,45200.0,30.56,30.57,30.55,30.56,45200.0
2010-08-05 10:45:00,30.55,30.56,30.5,30.51,48400.0,30.55,30.56,30.5,30.51,48400.0
2010-08-05 10:50:00,30.51,30.52,30.44,30.44,8800.0,30.51,30.52,30.44,30.44,8800.0
2010-08-05 10:55:00,30.44,30.44,30.3,30.31,45200.0,30.44,30.44,30.3,30.31,45200.0
2010-08-05 11:00:00,30.31,30.38,30.29,30.31,27200.0,30.31,30.38,30.29,30.31,27200.0
2010-08-05 11:05:00,30.32,30.32,30.23,30.28,26100.0,30.32,30.32,30.23,30.28,26100.0
2010-08-05 11:10:00,30.29,30.41,30.28,30.4,18500.0,30.29,30.41,30.28,30.4,18500.0
2010-08-05 11:15:00,30.4,30.45,30.4,30.45,41900.0,30.4,30.45,30.4,30.45,41900.0
2010-08-05 11:20:00,30.44,30.49,30.42,30.42,22400.0,30.44,30.49,30.42,30.42,22400.0
2010-08-05 11:25:00,30.41,30.41,30.38,30.4,15700.0,30.41,30.41,30.38,30.4,15700.0
2010-08-05 11:30:00,30.4,30.41,30.36,30.36,30700.0,30.4,30.41,30.36,30.36,30700.0
2010-08-05 11:35:00,30.36,30.36,30.31,30.32,22900.0,30.36,30.36,30.31,30.32,22900.0
2010-08-05 11:40:00,30.33,30.49,30.33,30.46,44300.0,30.33,30.49,30.33,30.46,44300.0
2010-08-05 11:45:00,30.46,30.47,30.43,30.45,19100.0,30.46,30.47,30.43,30.45,19100.0
2010-08-05 11:50:00,30.45,30.48,30.43,30.48,17500.0,30.45,30.48,30.43,30.48,17500.0
2010-08-05 11:55:00,30.49,30.49,30.45,30.45,30000.0,30.49,30.49,30.45,30.45,30000.0
2010-08-05 12:00:00,30.45,30.49,30.44,30.48,27900.0,30.45,30.49,30.44,30.48,27900.0
2010-08-05 12:05:00,30.48,30.5,30.42,30.42,43400.0,30.48,30.5,30.42,30.42,43400.0
2010-08-05 12:10:00,30.41,30.46,30.41,30.44,16000.0,30.41,30.46,30.41,30.44,16000.0
2010-08-05 12:15:00,30.44,30.5,30.44,30.45,37100.0,30.44,30.5,30.44,30.45,37100.0
2010-08-05 12:20:00,30.45,30.48,30.44,30.46,10900.0,30.45,30.48,30.44,30.46,10900.0
2010-08-05 12:25:00,30.45,30.48,30.45,30.48,6400.0,30.45,30.48,30.45,30.48,6400.0
2010-08-05 12:30:00,30.48,30.52,30.46,30.5,22500.0,30.48,30.52,30.46,30.5,22500.0
2010-08-05 12:35:00,30.49,30.57,30.47,30.54,27300.0,30.49,30.57,30.47,30.54,27300.0
2010-08-05 12:40:00,30.53,30.55,30.51,30.51,12900.0,30.53,30.55,30.51,30.51,12900.0
2010-08-05 12:45:00,30.52,30.56,30.51,30.52,18000.0,30.52,30.56,30.51,30.52,18000.0
2010-08-05 12:50:00,30.52,30.52,30.46,30.46,14900.0,30.52,30.52,30.46,30.46,14900.0
2010-08-05 12:55:00,30.45,30.45,30.42,30.45,28900.0,30.45,30.45,30.42,30.45,28900.0
2010-08-05 13:00:00,30.45,30.46,30.43,30.45,6200.0,30.45,30.46,30.43,30.45,6200.0
2010-08-05 13:05:00,30.45,30.45,30.42,30.42,4300.0,30.45,30.45,30.42,30.42,4300.0
2010-08-05 13:10:00,30.41,30.42,30.36,30.36,40100.0,30.41,30.42,30.36,30.36,40100.0
2010-08-05 13:15:00,30.36,30.37,30.35,30.37,6800.0,30.36,30.37,30.35,30.37,6800.0
2010-08-05 13:20:00,30.37,30.42,30.36,30.42,9900.0,30.37,30.42,30.36,30.42,9900.0
2010-08-05 13:25:00,30.42,30.42,30.4,30.4,10800.0,30.42,30.42,30.4,30.4,10800.0
2010-08-05 13:30:00,30.41,30.43,30.41,30.43,6100.0,30.41,30.43,30.41,30.43,6100.0
2010-08-05 13:35:00,30.43,30.49,30.42,30.44,15700.0,30.43,30.49,30.42,30.44,15700.0
2010-08-05 13:40:00,30.43,30.45,30.43,30.43,12900.0,30.43,30.45,30.43,30.43,12900.0
2010-08-05 13:45:00,30.44,30.47,30.44,30.45,11700.0,30.44,30.47,30.44,30.45,11700.0
2010-08-05 13:50:00,30.46,30.5,30.46,30.5,8500.0,30.46,30.5,30.46,30.5,8500.0
2010-08-05 13:55:00,30.51,30.56,30.51,30.54,14700.0,30.51,30.56,30.51,30.54,14700.0
2010-08-05 14:00:00,30.55,30.58,30.54,30.56,19700.0,30.55,30.58,30.54,30.56,19700.0
2010-08-05 14:05:00,30.57,30.58,30.55,30.57,13900.0,30.57,30.58,30.55,30.57,13900.0
2010-08-05 14:10:00,30.57,30.6,30.56,30.6,10800.0,30.57,30.6,30.56,30.6,10800.0
2010-08-05 14:15:00,30.6,30.64,30.6,30.6,14600.0,30.6,30.64,30.6,30.6,14600.0
2010-08-05 14:20:00,30.59,30.61,30.57,30.57,16600.0,30.59,30.61,30.57,30.57,16600.0
2010-08-05 14:25:00,30.56,30.61,30.56,30.59,11100.0,30.56,30.61,30.56,30.59,11100.0
2010-08-05 14:30:00,30.59,30.6,30.56,30.56,5900.0,30.59,30.6,30.56,30.56,5900.0
2010-08-05 14:35:00,30.57,30.61,30.56,30.59,18500.0,30.57,30.61,30.56,30.59,18500.0
2010-08-05 14:40:00,30.58,30.61,30.55,30.58,24400.0,30.58,30.61,30.55,30.58,24400.0
2010-08-05 14:45:00,30.59,30.6,30.59,30.59,49700.0,30.59,30.6,30.59,30.59,49700.0
2010-08-05 14:50:00,30.59,30.59,30.54,30.54,22700.0,30.59,30.59,30.54,30.54,22700.0
2010-08-05 14:55:00,30.54,30.54,30.49,30.49,64800.0,30.54,30.54,30.49,30.49,64800.0
2010-08-05 15:00:00,30.49,30.49,30.45,30.47,111200.0,30.49,30.49,30.45,30.47,111200.0
2010-08-05 15:05:00,30.47,30.48,30.45,30.45,37300.0,30.47,30.48,30.45,30.45,37300.0
2010-08-05 15:10:00,30.46,30.47,30.45,30.45,27600.0,30.46,30.47,30.45,30.45,27600.0
2010-08-05 15:15:00,30.45,30.45,30.42,30.42,30100.0,30.45,30.45,30.42,30.42,30100.0
2010-08-05 15:20:00,30.43,30.44,30.41,30.42,53100.0,30.43,30.44,30.41,30.42,53100.0
2010-08-05 15:25:00,30.42,30.42,30.35,30.35,71000.0,30.42,30.42,30.35,30.35,71000.0
2010-08-05 15:30:00,30.35,30.36,30.27,30.27,147700.0,30.35,30.36,30.27,30.27,147700.0
2010-08-05 15:35:00,30.27,30.29,30.25,30.28,87100.0,30.27,30.29,30.25,30.28,87100.0
2010-08-05 15:40:00,30.28,30.28,30.25,30.26,69600.0,30.28,30.28,30.25,30.26,69600.0
2010-08-05 15:45:00,30.25,30.26,30.22,30.23,78700.0,30.25,30.26,30.22,30.23,78700.0
2010-08-05 15:50:00,30.23,30.26,30.2,30.25,128800.0,30.23,30.26,30.2,30.25,128800.0
2010-08-05 15:55:00,30.25,30.3,30.24,30.29,131300.0,30.25,30.3,30.24,30.29,131300.0
2010-08-06 09:30:00,28.97,29.2,28.58,28.83,295600.0,28.97,29.2,28.58,28.83,295600.0
2010-08-06 09:35:00,28.82,29.21,28.71,29.17,279700.0,28.82,29.21,28.71,29.17,279700.0
2010-08-06 09:40:00,29.16,29.46,29.14,29.36,304300.0,29.16,29.46,29.14,29.36,304300.0
2010-08-06 09:45:00,29.35,29.35,29.11,29.14,174900.0,29.35,29.35,29.11,29.14,174900.0
2010-08-06 09:50:00,29.14,29.2,29.06,29.08,197200.0,29.14,29.2,29.06,29.08,197200.0
2010-08-06 09:55:00,29.08,29.17,29.06,29.14,99800.0,29.08,29.17,29.06,29.14,99800.0
2010-08-06 10:00:00,29.15,29.2,28.9,28.95,210100.0,29.15,29.2,28.9,28.95,210100.0
2010-08-06 10:05:00,28.95,29.02,28.92,29.01,130100.0,28.95,29.02,28.92,29.01,130100.0
2010-08-06 10:10:00,29.0,29.0,28.92,28.93,67400.0,29.0,29.0,28.92,28.93,67400.0
2010-08-06 10:15:00,28.94,29.01,28.93,28.98,49400.0,28.94,29.01,28.93,28.98,49400.0
2010-08-06 10:20:00,28.98,29.0,28.86,28.91,46600.0,28.98,29.0,28.86,28.91,46600.0
2010-08-06 10:25:00,28.91,28.95,28.88,28.89,47700.0,28.91,28.95,28.88,28.89,47700.0
2010-08-06 10:30:00,28.88,28.92,28.86,28.88,108900.0,28.88,28.92,28.86,28.88,108900.0
2010-08-06 10:35:00,28.88,28.92,28.68,28.69,89000.0,28.88,28.92,28.68,28.69,89000.0
2010-08-06 10:40:00,28.69,28.69,28.55,28.57,102600.0,28.69,28.69,28.55,28.57,102600.0
2010-08-06 10:45:00,28.57,28.57,28.39,28.46,119100.0,28.57,28.57,28.39,28.46,119100.0
2010-08-06 10:50:00,28.46,28.55,28.38,28.51,94100.0,28.46,28.55,28.38,28.51,94100.0
2010-08-06 10:55:00,28.51,28.52,28.35,28.41,75400.0,28.51,28.52,28.35,28.41,75400.0
2010-08-06 11:00:00,28.4,28.5,28.36,28.5,78800.0,28.4,28.5,28.36,28.5,78800.0
2010-08-06 11:05:00,28.49,28.5,28.37,28.44,51500.0,28.49,28.5,28.37,28.44,51500.0
2010-08-06 11:10:00,28.43,28.45,28.37,28.4,80300.0,28.43,28.45,28.37,28.4,80300.0
2010-08-06 11:15:00,28.4,28.41,28.36,28.36,105500.0,28.4,28.41,28.36,28.36,105500.0
2010-08-06 11:20:00,28.36,28.44,28.36,28.4,120400.0,28.36,28.44,28.36,28.4,120400.0
2010-08-06 11:25:00,28.39,28.4,28.28,28.28,104100.0,28.39,28.4,28.28,28.28,104100.0
2010-08-06 11:30:00,28.29,28.3,28.18,28.25,148500.0,28.29,28.3,28.18,28.25,148500.0
2010-08-06 11:35:00,28.25,28.36,28.24,28.35,41500.0,28.25,28.36,28.24,28.35,41500.0
2010-08-06 11:40:00,28.36,28.37,28.26,28.28,111300.0,28.36,28.37,28.26,28.28,111300.0
2010-08-06 11:45:00,28.29,28.29,28.23,28.26,48700.0,28.29,28.29,28.23,28.26,48700.0
2010-08-06 11:50:00,28.27,28.36,28.27,28.31,68000.0,28.27,28.36,28.27,28.31,68000.0
2010-08-06 11:55:00,28.31,28.32,28.25,28.25,57100.0,28.31,28.32,28.25,28.25,57100.0
2010-08-06 12:00:00,28.26,28.29,28.21,28.24,67700.0,28.26,28.29,28.21,28.24,67700.0
2010-08-06 12:05:00,28.23,28.29,28.23,28.29,28800.0,28.23,28.29,28.23,28.29,28800.0
2010-08-06 12:10:00,28.28,28.29,28.23,28.23,31800.0,28.28,28.29,28.23,28.23,31800.0
2010-08-06 12:15:00,28.23,28.25,28.2,28.21,50700.0,28.23,28.25,28.2,28.21,50700.0
2010-08-06 12:20:00,28.21,28.22,28.12,28.13,128400.0,28.21,28.22,28.12,28.13,128400.0
2010-08-06 12:25:00,28.13,28.14,28.01,28.06,127300.0,28.13,28.14,28.01,28.06,127300.0
2010-08-06 12:30:00,28.06,28.16,28.04,28.15,43900.0,28.06,28.16,28.04,28.15,43900.0
2010-08-06 12:35:00,28.16,28.2,28.15,28.19,47900.0,28.16,28.2,28.15,28.19,47900.0
2010-08-06 12:40:00,28.19,28.19,28.16,28.16,67600.0,28.19,28.19,28.16,28.16,67600.0
2010-08-06 12:45:00,28.16,28.25,28.11,28.24,128100.0,28.16,28.25,28.11,28.24,128100.0
2010-08-06 12:50:00,28.24,28.27,28.24,28.25,35100.0,28.24,28.27,28.24,28.25,35100.0
2010-08-06 12:55:00,28.25,28.26,28.18,28.19,38900.0,28.25,28.26,28.18,28.19,38900.0
2010-08-06 13:00:00,28.2,28.28,28.2,28.23,41600.0,28.2,28.28,28.2,28.23,41600.0
2010-08-06 13:05:00,28.23,28.27,28.18,28.18,93900.0,28.23,28.27,28.18,28.18,93900.0
2010-08-06 13:10:00,28.18,28.19,28.13,28.13,24900.0,28.18,28.19,28.13,28.13,24900.0
2010-08-06 13:15:00,28.14,28.15,28.11,28.11,34000.0,28.14,28.15,28.11,28.11,34000.0
2010-08-06 13:20:00,28.11,28.16,28.11,28.15,31800.0,28.11,28.16,28.11,28.15,31800.0
2010-08-06 13:25:00,28.14,28.16,28.11,28.16,39700.0,28.14,28.16,28.11,28.16,39700.0
2010-08-06 13:30:00,28.16,28.22,28.15,28.17,57600.0,28.16,28.22,28.15,28.17,57600.0
2010-08-06 13:35:00,28.18,28.25,28.17,28.19,27600.0,28.18,28.25,28.17,28.19,27600.0
2010-08-06 13:40:00,28.19,28.26,28.17,28.25,66100.0,28.19,28.26,28.17,28.25,66100.0
2010-08-06 13:45:00,28.25,28.26,28.19,28.2,99100.0,28.25,28.26,28.19,28.2,99100.0
2010-08-06 13:50:00,28.2,28.25,28.17,28.23,21900.0,28.2,28.25,28.17,28.23,21900.0
2010-08-06 13:55:00,28.23,28.29,28.23,28.28,20700.0,28.23,28.29,28.23,28.28,20700.0
2010-08-06 14:00:00,28.29,28.3,28.21,28.25,68100.0,28.29,28.3,28.21,28.25,68100.0
2010-08-06 14:05:00,28.25,28.3,28.25,28.3,23700.0,28.25,28.3,28.25,28.3,23700.0
2010-08-06 14:10:00,28.29,28.33,28.28,28.29,41000.0,28.29,28.33,28.28,28.29,41000.0
2010-08-06 14:15:00,28.29,28.3,28.22,28.24,51500.0,28.29,28.3,28.22,28.24,51500.0
2010-08-06 14:20:00,28.24,28.27,28.24,28.27,28600.0,28.24,28.27,28.24,28.27,28600.0
2010-08-06 14:25:00,28.27,28.33,28.27,28.32,19500.0,28.27,28.33,28.27,28.32,19500.0
2010-08-06 14:30:00,28.33,28.37,28.32,28.34,78300.0,28.33,28.37,28.32,28.34,78300.0
2010-08-06 14:35:00,28.34,28.39,28.34,28.38,49700.0,28.34,28.39,28.34,28.38,49700.0
2010-08-06 14:40:00,28.38,28.39,28.36,28.37,157300.0,28.38,28.39,28.36,28.37,157300.0
2010-08-06 14:45:00,28.37,28.5,28.37,28.46,177200.0,28.37,28.5,28.37,28.46,177200.0
2010-08-06 14:50:00,28.47,28.54,28.45,28.45,146300.0,28.47,28.54,28.45,28.45,146300.0
2010-08-06 14:55:00,28.45,28.5,28.4,28.48,138100.0,28.45,28.5,28.4,28.48,138100.0
2010-08-06 15:00:00,28.48,28.52,28.45,28.47,128100.0,28.48,28.52,28.45,28.47,128100.0
2010-08-06 15:05:00,28.47,28.59,28.46,28.59,124700.0,28.47,28.59,28.46,28.59,124700.0
2010-08-06 15:10:00,28.58,28.62,28.57,28.59,266900.0,28.58,28.62,28.57,28.59,266900.0
2010-08-06 15:15:00,28.59,28.63,28.56,28.63,60900.0,28.59,28.63,28.56,28.63,60900.0
2010-08-06 15:20:00,28.63,28.66,28.61,28.65,60900.0,28.63,28.66,28.61,28.65,60900.0
2010-08-06 15:25:00,28.65,28.73,28.65,28.68,79300.0,28.65,28.73,28.65,28.68,79300.0
2010-08-06 15:30:00,28.68,28.68,28.61,28.67,120100.0,28.68,28.68,28.61,28.67,120100.0
2010-08-06 15:35:00,28.67,28.7,28.66,28.68,122600.0,28.67,28.7,28.66,28.68,122600.0
2010-08-06 15:40:00,28.69,28.75,28.66,28.71,98100.0,28.69,28.75,28.66,28.71,98100.0
2010-08-06 15:45:00,28.72,28.77,28.69,28.77,151000.0,28.72,28.77,28.69,28.77,151000.0
2010-08-06 15:50:00,28.78,28.81,28.7,28.74,217400.0,28.78,28.81,28.7,28.74,217400.0
2010-08-06 15:55:00,28.74,28.77,28.72,28.76,255500.0,28.74,28.77,28.72,28.76,255500.0
2010-08-09 09:30:00,28.95,29.06,28.87,29.0,58600.0,28.95,29.06,28.87,29.0,58600.0
2010-08-09 09:35:00,28.99,29.07,28.87,29.05,88300.0,28.99,29.07,28.87,29.05,88300.0
2010-08-09 09:40:00,29.04,29.05,28.93,29.0,68100.0,29.04,29.05,28.93,29.0,68100.0
2010-08-09 09:45:00,29.0,29.01,28.92,28.93,90400.0,29.0,29.01,28.92,28.93,90400.0
2010-08-09 09:50:00,28.93,29.0,28.9,29.0,44400.0,28.93,29.0,28.9,29.0,44400.0
2010-08-09 09:55:00,29.0,29.01,28.95,28.99,50300.0,29.0,29.01,28.95,28.99,50300.0
2010-08-09 10:00:00,28.99,29.02,28.96,28.97,108600.0,28.99,29.02,28.96,28.97,108600.0
2010-08-09 10:05:00,28.96,29.06,28.94,29.05,57600.0,28.96,29.06,28.94,29.05,57600.0
2010-08-09 10:10:00,29.05,29.06,29.0,29.04,61300.0,29.05,29.06,29.0,29.04,61300.0
2010-08-09 10:15:00,29.05,29.08,29.03,29.05,54100.0,29.05,29.08,29.03,29.05,54100.0
2010-08-09 10:20:00,29.04,29.05,28.97,29.01,50800.0,29.04,29.05,28.97,29.01,50800.0
2010-08-09 10:25:00,29.01,29.01,28.98,29.0,19400.0,29.01,29.01,28.98,29.0,19400.0
2010-08-09 10:30:00,29.01,29.07,29.0,29.06,30200.0,29.01,29.07,29.0,29.06,30200.0
2010-08-09 10:35:00,29.07,29.09,29.0,29.01,63000.0,29.07,29.09,29.0,29.01,63000.0
2010-08-09 10:40:00,29.0,29.02,28.99,29.0,26700.0,29.0,29.02,28.99,29.0,26700.0
2010-08-09 10:45:00,28.99,29.0,28.94,29.0,33900.0,28.99,29.0,28.94,29.0,33900.0
2010-08-09 10:50:00,28.99,29.03,28.99,29.0,13600.0,28.99,29.03,28.99,29.0,13600.0
2010-08-09 10:55:00,28.99,29.04,28.95,29.04,29200.0,28.99,29.04,28.95,29.04,29200.0
2010-08-09 11:00:00,29.04,29.05,29.02,29.04,25300.0,29.04,29.05,29.02,29.04,25300.0
2010-08-09 11:05:00,29.05,29.07,29.04,29.05,24500.0,29.05,29.07,29.04,29.05,24500.0
2010-08-09 11:10:00,29.06,29.07,29.01,29.04,33700.0,29.06,29.07,29.01,29.04,33700.0
2010-08-09 11:15:00,29.05,29.09,29.04,29.09,18000.0,29.05,29.09,29.04,29.09,18000.0
2010-08-09 11:20:00,29.09,29.11,29.04,29.05,28400.0,29.09,29.11,29.04,29.05,28400.0
2010-08-09 11:25:00,29.05,29.05,28.95,28.96,40300.0,29.05,29.05,28.95,28.96,40300.0
2010-08-09 11:30:00,28.96,29.05,28.95,29.02,66100.0,28.96,29.05,28.95,29.02,66100.0
2010-08-09 11:35:00,29.03,29.06,29.0,29.0,36400.0,29.03,29.06,29.0,29.0,36400.0
2010-08-09 11:40:00,29.01,29.01,29.0,29.01,15100.0,29.01,29.01,29.0,29.01,15100.0
2010-08-09 11:45:00,29.01,29.03,28.99,28.99,38300.0,29.01,29.03,28.99,28.99,38300.0
2010-08-09 11:50:00,28.99,28.99,28.97,28.98,16100.0,28.99,28.99,28.97,28.98,16100.0
2010-08-09 11:55:00,28.99,29.0,28.99,28.99,12500.0,28.99,29.0,28.99,28.99,12500.0
2010-08-09 12:00:00,28.99,29.01,28.98,29.0,12000.0,28.99,29.01,28.98,29.0,12000.0
2010-08-09 12:05:00,29.0,29.02,28.99,29.01,27800.0,29.0,29.02,28.99,29.01,27800.0
2010-08-09 12:10:00,29.01,29.03,29.0,29.01,20500.0,29.01,29.03,29.0,29.01,20500.0
2010-08-09 12:15:00,29.01,29.03,28.98,28.98,11800.0,29.01,29.03,28.98,28.98,11800.0
2010-08-09 12:20:00,28.99,29.0,28.98,29.0,10600.0,28.99,29.0,28.98,29.0,10600.0
2010-08-09 12:25:00,29.0,29.03,28.99,29.02,18700.0,29.0,29.03,28.99,29.02,18700.0
2010-08-09 12:30:00,29.02,29.03,29.02,29.03,11300.0,29.02,29.03,29.02,29.03,11300.0
2010-08-09 12:35:00,29.03,29.03,29.02,29.03,13100.0,29.03,29.03,29.02,29.03,13100.0
2010-08-09 12:40:00,29.02,29.05,29.02,29.03,22500.0,29.02,29.05,29.02,29.03,22500.0
2010-08-09 12:45:00,29.03,29.03,29.0,29.0,21300.0,29.03,29.03,29.0,29.0,21300.0
2010-08-09 12:50:00,29.0,29.01,28.98,29.0,11500.0,29.0,29.01,28.98,29.0,11500.0
2010-08-09 12:55:00,29.0,29.0,28.99,29.0,13100.0,29.0,29.0,28.99,29.0,13100.0
2010-08-09 13:00:00,28.99,29.04,28.99,29.04,7800.0,28.99,29.04,28.99,29.04,7800.0
2010-08-09 13:05:00,29.04,29.06,29.03,29.04,21100.0,29.04,29.06,29.03,29.04,21100.0
2010-08-09 13:10:00,29.04,29.06,29.04,29.05,9900.0,29.04,29.06,29.04,29.05,9900.0
2010-08-09 13:15:00,29.06,29.06,29.03,29.04,21500.0,29.06,29.06,29.03,29.04,21500.0
2010-08-09 13:20:00,29.04,29.06,29.01,29.01,12900.0,29.04,29.06,29.01,29.01,12900.0
2010-08-09 13:25:00,29.01,29.02,28.99,28.99,12600.0,29.01,29.02,28.99,28.99,12600.0
2010-08-09 13:30:00,28.98,29.0,28.98,29.0,9200.0,28.98,29.0,28.98,29.0,9200.0
2010-08-09 13:35:00,29.0,29.01,28.99,29.0,10900.0,29.0,29.01,28.99,29.0,10900.0
2010-08-09 13:40:00,29.01,29.01,28.99,29.01,15700.0,29.01,29.01,28.99,29.01,15700.0
2010-08-09 13:45:00,29.0,29.03,28.99,29.0,22800.0,29.0,29.03,28.99,29.0,22800.0
2010-08-09 13:50:00,29.0,29.02,29.0,29.01,7400.0,29.0,29.02,29.0,29.01,7400.0
2010-08-09 13:55:00,29.01,29.01,28.99,28.99,9500.0,29.01,29.01,28.99,28.99,9500.0
2010-08-09 14:00:00,29.0,29.01,28.99,29.0,24300.0,29.0,29.01,28.99,29.0,24300.0
2010-08-09 14:05:00,29.01,29.04,29.0,29.04,17100.0,29.01,29.04,29.0,29.04,17100.0
2010-08-09 14:10:00,29.03,29.07,29.03,29.07,16600.0,29.03,29.07,29.03,29.07,16600.0
2010-08-09 14:15:00,29.07,29.11,29.06,29.11,18700.0,29.07,29.11,29.06,29.11,18700.0
2010-08-09 14:20:00,29.11,29.12,29.08,29.08,39300.0,29.11,29.12,29.08,29.08,39300.0
2010-08-09 14:25:00,29.08,29.09,29.04,29.04,25900.0,29.08,29.09,29.04,29.04,25900.0
2010-08-09 14:30:00,29.04,29.13,29.04,29.13,49400.0,29.04,29.13,29.04,29.13,49400.0
2010-08-09 14:35:00,29.12,29.12,29.09,29.12,20200.0,29.12,29.12,29.09,29.12,20200.0
2010-08-09 14:40:00,29.12,29.18,29.12,29.16,29400.0,29.12,29.18,29.12,29.16,29400.0
2010-08-09 14:45:00,29.15,29.18,29.15,29.18,33700.0,29.15,29.18,29.15,29.18,33700.0
2010-08-09 14:50:00,29.17,29.19,29.16,29.18,12700.0,29.17,29.19,29.16,29.18,12700.0
2010-08-09 14:55:00,29.17,29.21,29.17,29.21,16500.0,29.17,29.21,29.17,29.21,16500.0
2010-08-09 15:00:00,29.21,29.21,29.15,29.16,21600.0,29.21,29.21,29.15,29.16,21600.0
2010-08-09 15:05:00,29.15,29.17,29.15,29.15,25800.0,29.15,29.17,29.15,29.15,25800.0
2010-08-09 15:10:00,29.16,29.16,29.08,29.08,38200.0,29.16,29.16,29.08,29.08,38200.0
2010-08-09 15:15:00,29.07,29.08,28.99,28.99,82300.0,29.07,29.08,28.99,28.99,82300.0
2010-08-09 15:20:00,28.99,29.06,28.99,29.03,64000.0,28.99,29.06,28.99,29.03,64000.0
2010-08-09 15:25:00,29.03,29.07,29.03,29.07,21100.0,29.03,29.07,29.03,29.07,21100.0
2010-08-09 15:30:00,29.06,29.1,29.03,29.03,48600.0,29.06,29.1,29.03,29.03,48600.0
2010-08-09 15:35:00,29.03,29.06,29.03,29.04,85000.0,29.03,29.06,29.03,29.04,85000.0
2010-08-09 15:40:00,29.05,29.08,29.03,29.07,72600.0,29.05,29.08,29.03,29.07,72600.0
2010-08-09 15:45:00,29.07,29.1,29.06,29.07,60100.0,29.07,29.1,29.06,29.07,60100.0
2010-08-09 15:50:00,29.06,29.07,28.99,29.0,117800.0,29.06,29.07,28.99,29.0,117800.0
2010-08-09 15:55:00,29.01,29.04,29.0,29.03,97800.0,29.01,29.04,29.0,29.03,97800.0
2010-08-10 09:30:00,28.73,28.83,28.65,28.73,33800.0,28.73,28.83,28.65,28.73,33800.0
2010-08-10 09:35:00,28.8,28.8,28.51,28.54,16300.0,28.8,28.8,28.51,28.54,16300.0
2010-08-10 09:40:00,28.54,28.55,28.29,28.29,66600.0,28.54,28.55,28.29,28.29,66600.0
2010-08-10 09:45:00,28.29,28.33,28.21,28.3,86400.0,28.29,28.33,28.21,28.3,86400.0
2010-08-10 09:50:00,28.29,28.31,28.2,28.24,94800.0,28.29,28.31,28.2,28.24,94800.0
2010-08-10 09:55:00,28.24,28.26,28.17,28.24,41400.0,28.24,28.26,28.17,28.24,41400.0
2010-08-10 10:00:00,28.23,28.27,28.17,28.23,43200.0,28.23,28.27,28.17,28.23,43200.0
2010-08-10 10:05:00,28.22,28.34,28.2,28.33,74500.0,28.22,28.34,28.2,28.33,74500.0
2010-08-10 10:10:00,28.33,28.43,28.32,28.4,63800.0,28.33,28.43,28.32,28.4,63800.0
2010-08-10 10:15:00,28.4,28.42,28.36,28.4,22300.0,28.4,28.42,28.36,28.4,22300.0
2010-08-10 10:20:00,28.4,28.43,28.39,28.42,24800.0,28.4,28.43,28.39,28.42,24800.0
2010-08-10 10:25:00,28.41,28.48,28.4,28.47,39600.0,28.41,28.48,28.4,28.47,39600.0
2010-08-10 10:30:00,28.46,28.46,28.35,28.35,32600.0,28.46,28.46,28.35,28.35,32600.0
2010-08-10 10:35:00,28.35,28.38,28.29,28.33,39000.0,28.35,28.38,28.29,28.33,39000.0
2010-08-10 10:40:00,28.33,28.34,28.25,28.25,35900.0,28.33,28.34,28.25,28.25,35900.0
2010-08-10 10:45:00,28.26,28.3,28.23,28.26,12300.0,28.26,28.3,28.23,28.26,12300.0
2010-08-10 10:50:00,28.26,28.28,28.23,28.27,16500.0,28.26,28.28,28.23,28.27,16500.0
2010-08-10 10:55:00,28.27,28.36,28.25,28.36,18600.0,28.27,28.36,28.25,28.36,18600.0
2010-08-10 11:00:00,28.36,28.4,28.35,28.38,12900.0,28.36,28.4,28.35,28.38,12900.0
2010-08-10 11:05:00,28.39,28.44,28.39,28.44,13000.0,28.39,28.44,28.39,28.44,13000.0
2010-08-10 11:10:00,28.46,28.48,28.45,28.47,14300.0,28.46,28.48,28.45,28.47,14300.0
2010-08-10 11:15:00,28.48,28.52,28.46,28.52,11000.0,28.48,28.52,28.46,28.52,11000.0
2010-08-10 11:20:00,28.51,28.53,28.48,28.49,7700.0,28.51,28.53,28.48,28.49,7700.0
2010-08-10 11:25:00,28.5,28.54,28.48,28.54,9800.0,28.5,28.54,28.48,28.54,9800.0
2010-08-10 11:30:00,28.54,28.57,28.53,28.53,23600.0,28.54,28.57,28.53,28.53,23600.0
2010-08-10 11:35:00,28.53,28.59,28.52,28.59,19900.0,28.53,28.59,28.52,28.59,19900.0
2010-08-10 11:40:00,28.6,28.6,28.52,28.57,37900.0,28.6,28.6,28.52,28.57,37900.0
2010-08-10 11:45:00,28.58,28.58,28.52,28.54,24100.0,28.58,28.58,28.52,28.54,24100.0
2010-08-10 11:50:00,28.53,28.57,28.52,28.55,14400.0,28.53,28.57,28.52,28.55,14400.0
2010-08-10 11:55:00,28.55,28.56,28.52,28.54,19200.0,28.55,28.56,28.52,28.54,19200.0
2010-08-10 12:00:00,28.54,28.54,28.45,28.48,27100.0,28.54,28.54,28.45,28.48,27100.0
2010-08-10 12:05:00,28.48,28.51,28.46,28.49,15100.0,28.48,28.51,28.46,28.49,15100.0
2010-08-10 12:10:00,28.5,28.53,28.49,28.53,9700.0,28.5,28.53,28.49,28.53,9700.0
2010-08-10 12:15:00,28.54,28.56,28.53,28.54,9300.0,28.54,28.56,28.53,28.54,9300.0
2010-08-10 12:20:00,28.55,28.59,28.55,28.58,18400.0,28.55,28.59,28.55,28.58,18400.0
2010-08-10 12:25:00,28.58,28.6,28.58,28.59,6000.0,28.58,28.6,28.58,28.59,6000.0
2010-08-10 12:30:00,28.59,28.59,28.55,28.58,13700.0,28.59,28.59,28.55,28.58,13700.0
2010-08-10 12:35:00,28.58,28.59,28.57,28.59,8400.0,28.58,28.59,28.57,28.59,8400.0
2010-08-10 12:40:00,28.58,28.6,28.57,28.59,15500.0,28.58,28.6,28.57,28.59,15500.0
2010-08-10 12:45:00,28.59,28.61,28.58,28.58,11200.0,28.59,28.61,28.58,28.58,11200.0
2010-08-10 12:50:00,28.58,28.58,28.53,28.54,12600.0,28.58,28.58,28.53,28.54,12600.0
2010-08-10 12:55:00,28.55,28.59,28.54,28.58,10000.0,28.55,28.59,28.54,28.58,10000.0
2010-08-10 13:00:00,28.58,28.58,28.55,28.55,8500.0,28.58,28.58,28.55,28.55,8500.0
2010-08-10 13:05:00,28.55,28.56,28.52,28.53,10900.0,28.55,28.56,28.52,28.53,10900.0
2010-08-10 13:10:00,28.52,28.53,28.5,28.51,32700.0,28.52,28.53,28.5,28.51,32700.0
2010-08-10 13:15:00,28.5,28.53,28.5,28.51,30300.0,28.5,28.53,28.5,28.51,30300.0
2010-08-10 13:20:00,28.5,28.5,28.39,28.43,35700.0,28.5,28.5,28.39,28.43,35700.0
2010-08-10 13:25:00,28.42,28.44,28.37,28.39,19900.0,28.42,28.44,28.37,28.39,19900.0
2010-08-10 13:30:00,28.38,28.42,28.35,28.42,31200.0,28.38,28.42,28.35,28.42,31200.0
2010-08-10 13:35:00,28.42,28.45,28.39,28.4,19300.0,28.42,28.45,28.39,28.4,19300.0
2010-08-10 13:40:00,28.41,28.44,28.39,28.4,29100.0,28.41,28.44,28.39,28.4,29100.0
2010-08-10 13:45:00,28.39,28.39,28.34,28.38,54300.0,28.39,28.39,28.34,28.38,54300.0
2010-08-10 13:50:00,28.37,28.39,28.33,28.34,17600.0,28.37,28.39,28.33,28.34,17600.0
2010-08-10 13:55:00,28.34,28.39,28.31,28.38,23000.0,28.34,28.39,28.31,28.38,23000.0
2010-08-10 14:00:00,28.38,28.49,28.38,28.49,22400.0,28.38,28.49,28.38,28.49,22400.0
2010-08-10 14:05:00,28.49,28.49,28.38,28.4,34100.0,28.49,28.49,28.38,28.4,34100.0
2010-08-10 14:10:00,28.4,28.42,28.36,28.41,24300.0,28.4,28.42,28.36,28.41,24300.0
2010-08-10 14:15:00,28.43,28.69,28.42,28.47,152800.0,28.43,28.69,28.42,28.47,152800.0
2010-08-10 14:20:00,28.48,28.6,28.48,28.49,82600.0,28.48,28.6,28.48,28.49,82600.0
2010-08-10 14:25:00,28.48,28.51,28.41,28.51,64200.0,28.48,28.51,28.41,28.51,64200.0
2010-08-10 14:30:00,28.53,28.72,28.53,28.68,76400.0,28.53,28.72,28.53,28.68,76400.0
2010-08-10 14:35:00,28.68,28.74,28.63,28.7,60800.0,28.68,28.74,28.63,28.7,60800.0
2010-08-10 14:40:00,28.71,28.83,28.7,28.79,63300.0,28.71,28.83,28.7,28.79,63300.0
2010-08-10 14:45:00,28.79,28.82,28.74,28.8,53700.0,28.79,28.82,28.74,28.8,53700.0
2010-08-10 14:50:00,28.8,28.8,28.69,28.75,34500.0,28.8,28.8,28.69,28.75,34500.0
2010-08-10 14:55:00,28.75,28.76,28.69,28.7,60000.0,28.75,28.76,28.69,28.7,60000.0
2010-08-10 15:00:00,28.7,28.77,28.68,28.76,50800.0,28.7,28.77,28.68,28.76,50800.0
2010-08-10 15:05:00,28.75,28.79,28.7,28.79,46500.0,28.75,28.79,28.7,28.79,46500.0
2010-08-10 15:10:00,28.79,28.79,28.61,28.64,66900.0,28.79,28.79,28.61,28.64,66900.0
2010-08-10 15:15:00,28.65,28.69,28.54,28.57,53900.0,28.65,28.69,28.54,28.57,53900.0
2010-08-10 15:20:00,28.57,28.59,28.52,28.57,45400.0,28.57,28.59,28.52,28.57,45400.0
2010-08-10 15:25:00,28.56,28.63,28.52,28.62,44000.0,28.56,28.63,28.52,28.62,44000.0
2010-08-10 15:30:00,28.63,28.66,28.56,28.66,101200.0,28.63,28.66,28.56,28.66,101200.0
2010-08-10 15:35:00,28.65,28.7,28.59,28.65,58600.0,28.65,28.7,28.59,28.65,58600.0
2010-08-10 15:40:00,28.65,28.7,28.65,28.68,58100.0,28.65,28.7,28.65,28.68,58100.0
2010-08-10 15:45:00,28.69,28.72,28.64,28.65,82000.0,28.69,28.72,28.64,28.65,82000.0
2010-08-10 15:50:00,28.66,28.67,28.55,28.59,86400.0,28.66,28.67,28.55,28.59,86400.0
2010-08-10 15:55:00,28.59,28.63,28.55,28.6,119800.0,28.59,28.63,28.55,28.6,119800.0
2010-08-11 09:30:00,28.1,28.1,27.68,27.69,68600.0,28.1,28.1,27.68,27.69,68600.0
2010-08-11 09:35:00,27.68,27.68,27.53,27.54,162900.0,27.68,27.68,27.53,27.54,162900.0
2010-08-11 09:40:00,27.54,27.65,27.46,27.64,84100.0,27.54,27.65,27.46,27.64,84100.0
2010-08-11 09:45:00,27.63,27.78,27.59,27.75,68200.0,27.63,27.78,27.59,27.75,68200.0
2010-08-11 09:50:00,27.75,27.77,27.68,27.73,50600.0,27.75,27.77,27.68,27.73,50600.0
2010-08-11 09:55:00,27.72,27.75,27.63,27.73,58200.0,27.72,27.75,27.63,27.73,58200.0
2010-08-11 10:00:00,27.73,27.78,27.71,27.74,32000.0,27.73,27.78,27.71,27.74,32000.0
2010-08-11 10:05:00,27.74,27.79,27.73,27.78,55700.0,27.74,27.79,27.73,27.78,55700.0
2010-08-11 10:10:00,27.77,27.77,27.64,27.65,41700.0,27.77,27.77,27.64,27.65,41700.0
2010-08-11 10:15:00,27.66,27.69,27.57,27.65,54700.0,27.66,27.69,27.57,27.65,54700.0
2010-08-11 10:20:00,27.65,27.82,27.65,27.82,37800.0,27.65,27.82,27.65,27.82,37800.0
2010-08-11 10:25:00,27.82,27.87,27.81,27.85,29200.0,27.82,27.87,27.81,27.85,29200.0
2010-08-11 10:30:00,27.85,27.85,27.7,27.74,48500.0,27.85,27.85,27.7,27.74,48500.0
2010-08-11 10:35:00,27.74,27.77,27.68,27.76,43400.0,27.74,27.77,27.68,27.76,43400.0
2010-08-11 10:40:00,27.76,27.76,27.7,27.71,22900.0,27.76,27.76,27.7,27.71,22900.0
2010-08-11 10:45:00,27.7,27.73,27.67,27.7,42500.0,27.7,27.73,27.67,27.7,42500.0
2010-08-11 10:50:00,27.7,27.74,27.68,27.68,39100.0,27.7,27.74,27.68,27.68,39100.0
2010-08-11 10:55:00,27.69,27.7,27.58,27.59,22700.0,27.69,27.7,27.58,27.59,22700.0
2010-08-11 11:00:00,27.58,27.6,27.53,27.58,31300.0,27.58,27.6,27.53,27.58,31300.0
2010-08-11 11:05:00,27.58,27.6,27.55,27.56,24300.0,27.58,27.6,27.55,27.56,24300.0
2010-08-11 11:10:00,27.56,27.56,27.47,27.53,21500.0,27.56,27.56,27.47,27.53,21500.0
2010-08-11 11:15:00,27.53,27.57,27.48,27.49,27400.0,27.53,27.57,27.48,27.49,27400.0
2010-08-11 11:20:00,27.49,27.57,27.46,27.55,40300.0,27.49,27.57,27.46,27.55,40300.0
2010-08-11 11:25:00,27.54,27.61,27.52,27.57,18900.0,27.54,27.61,27.52,27.57,18900.0
2010-08-11 11:30:00,27.57,27.64,27.57,27.62,27200.0,27.57,27.64,27.57,27.62,27200.0
2010-08-11 11:35:00,27.62,27.7,27.6,27.7,36100.0,27.62,27.7,27.6,27.7,36100.0
2010-08-11 11:40:00,27.7,27.71,27.68,27.7,18400.0,27.7,27.71,27.68,27.7,18400.0
2010-08-11 11:45:00,27.69,27.73,27.67,27.71,20300.0,27.69,27.73,27.67,27.71,20300.0
2010-08-11 11:50:00,27.71,27.72,27.67,27.71,23900.0,27.71,27.72,27.67,27.71,23900.0
2010-08-11 11:55:00,27.72,27.74,27.7,27.72,18100.0,27.72,27.74,27.7,27.72,18100.0
2010-08-11 12:00:00,27.71,27.72,27.67,27.7,28200.0,27.71,27.72,27.67,27.7,28200.0
2010-08-11 12:05:00,27.69,27.78,27.69,27.78,23000.0,27.69,27.78,27.69,27.78,23000.0
2010-08-11 12:10:00,27.77,27.81,27.75,27.81,21700.0,27.77,27.81,27.75,27.81,21700.0
2010-08-11 12:15:00,27.8,27.82,27.74,27.75,39400.0,27.8,27.82,27.74,27.75,39400.0
2010-08-11 12:20:00,27.75,27.81,27.74,27.81,31300.0,27.75,27.81,27.74,27.81,31300.0
2010-08-11 12:25:00,27.81,27.81,27.76,27.78,19200.0,27.81,27.81,27.76,27.78,19200.0
2010-08-11 12:30:00,27.78,27.8,27.75,27.75,24500.0,27.78,27.8,27.75,27.75,24500.0
2010-08-11 12:35:00,27.74,27.74,27.68,27.72,163500.0,27.74,27.74,27.68,27.72,163500.0
2010-08-11 12:40:00,27.71,27.71,27.68,27.7,46200.0,27.71,27.71,27.68,27.7,46200.0
2010-08-11 12:45:00,27.7,27.72,27.69,27.7,35300.0,27.7,27.72,27.69,27.7,35300.0
2010-08-11 12:50:00,27.69,27.72,27.67,27.69,32800.0,27.69,27.72,27.67,27.69,32800.0
2010-08-11 12:55:00,27.7,27.73,27.7,27.7,11300.0,27.7,27.73,27.7,27.7,11300.0
2010-08-11 13:00:00,27.71,27.74,27.7,27.74,12900.0,27.71,27.74,27.7,27.74,12900.0
2010-08-11 13:05:00,27.75,27.81,27.75,27.79,22500.0,27.75,27.81,27.75,27.79,22500.0
2010-08-11 13:10:00,27.8,27.8,27.73,27.73,38600.0,27.8,27.8,27.73,27.73,38600.0
2010-08-11 13:15:00,27.73,27.77,27.73,27.77,11000.0,27.73,27.77,27.73,27.77,11000.0
2010-08-11 13:20:00,27.77,27.77,27.7,27.7,14200.0,27.77,27.77,27.7,27.7,14200.0
2010-08-11 13:25:00,27.71,27.75,27.7,27.74,11900.0,27.71,27.75,27.7,27.74,11900.0
2010-08-11 13:30:00,27.76,27.77,27.73,27.76,10600.0,27.76,27.77,27.73,27.76,10600.0
2010-08-11 13:35:00,27.76,27.76,27.72,27.73,43500.0,27.76,27.76,27.72,27.73,43500.0
2010-08-11 13:40:00,27.73,27.78,27.73,27.73,10700.0,27.73,27.78,27.73,27.73,10700.0
2010-08-11 13:45:00,27.72,27.76,27.72,27.76,24000.0,27.72,27.76,27.72,27.76,24000.0
2010-08-11 13:50:00,27.77,27.77,27.73,27.73,11100.0,27.77,27.77,27.73,27.73,11100.0
2010-08-11 13:55:00,27.72,27.78,27.72,27.75,11800.0,27.72,27.78,27.72,27.75,11800.0
2010-08-11 14:00:00,27.76,27.8,27.76,27.78,16500.0,27.76,27.8,27.76,27.78,16500.0
2010-08-11 14:05:00,27.78,27.79,27.75,27.78,13100.0,27.78,27.79,27.75,27.78,13100.0
2010-08-11 14:10:00,27.79,27.82,27.75,27.75,25100.0,27.79,27.82,27.75,27.75,25100.0
2010-08-11 14:15:00,27.75,27.78,27.74,27.78,15800.0,27.75,27.78,27.74,27.78,15800.0
2010-08-11 14:20:00,27.78,27.86,27.77,27.85,27200.0,27.78,27.86,27.77,27.85,27200.0
2010-08-11 14:25:00,27.85,27.89,27.83,27.89,53400.0,27.85,27.89,27.83,27.89,53400.0
2010-08-11 14:30:00,27.89,27.91,27.88,27.9,143100.0,27.89,27.91,27.88,27.9,143100.0
2010-08-11 14:35:00,27.9,27.93,27.89,27.9,69100.0,27.9,27.93,27.89,27.9,69100.0
2010-08-11 14:40:00,27.9,27.92,27.84,27.86,131900.0,27.9,27.92,27.84,27.86,131900.0
2010-08-11 14:45:00,27.86,27.89,27.84,27.89,41300.0,27.86,27.89,27.84,27.89,41300.0
2010-08-11 14:50:00,27.89,27.89,27.83,27.83,76000.0,27.89,27.89,27.83,27.83,76000.0
2010-08-11 14:55:00,27.83,27.88,27.83,27.87,53300.0,27.83,27.88,27.83,27.87,53300.0
2010-08-11 15:00:00,27.88,27.89,27.82,27.88,49100.0,27.88,27.89,27.82,27.88,49100.0
2010-08-11 15:05:00,27.89,27.92,27.89,27.9,138600.0,27.89,27.92,27.89,27.9,138600.0
2010-08-11 15:10:00,27.91,27.91,27.89,27.9,25600.0,27.91,27.91,27.89,27.9,25600.0
2010-08-11 15:15:00,27.9,27.91,27.88,27.9,64200.0,27.9,27.91,27.88,27.9,64200.0
2010-08-11 15:20:00,27.91,27.93,27.89,27.9,50400.0,27.91,27.93,27.89,27.9,50400.0
2010-08-11 15:25:00,27.91,27.93,27.89,27.92,38600.0,27.91,27.93,27.89,27.92,38600.0
2010-08-11 15:30:00,27.92,28.0,27.91,27.99,64700.0,27.92,28.0,27.91,27.99,64700.0
2010-08-11 15:35:00,28.0,28.0,27.92,27.99,57600.0,28.0,28.0,27.92,27.99,57600.0
2010-08-11 15:40:00,27.99,28.01,27.88,27.89,182500.0,27.99,28.01,27.88,27.89,182500.0
2010-08-11 15:45:00,27.9,27.93,27.88,27.92,101900.0,27.9,27.93,27.88,27.92,101900.0
2010-08-11 15:50:00,27.91,27.91,27.82,27.87,98900.0,27.91,27.91,27.82,27.87,98900.0
2010-08-11 15:55:00,27.86,27.95,27.86,27.92,134100.0,27.86,27.95,27.86,27.92,134100.0
2010-08-12 09:30:00,27.26,27.3,27.04,27.15,49800.0,27.26,27.3,27.04,27.15,49800.0
2010-08-12 09:35:00,27.16,27.28,27.1,27.21,85000.0,27.16,27.28,27.1,27.21,85000.0
2010-08-12 09:40:00,27.22,27.27,27.17,27.26,49100.0,27.22,27.27,27.17,27.26,49100.0
2010-08-12 09:45:00,27.25,27.35,27.21,27.35,45400.0,27.25,27.35,27.21,27.35,45400.0
2010-08-12 09:50:00,27.35,27.36,27.24,27.31,33100.0,27.35,27.36,27.24,27.31,33100.0
2010-08-12 09:55:00,27.31,27.39,27.29,27.3,24600.0,27.31,27.39,27.29,27.3,24600.0
2010-08-12 10:00:00,27.29,27.36,27.26,27.26,27700.0,27.29,27.36,27.26,27.26,27700.0
2010-08-12 10:05:00,27.27,27.37,27.24,27.32,62400.0,27.27,27.37,27.24,27.32,62400.0
2010-08-12 10:10:00,27.31,27.46,27.3,27.34,90000.0,27.31,27.46,27.3,27.34,90000.0
2010-08-12 10:15:00,27.33,27.33,27.16,27.17,44200.0,27.33,27.33,27.16,27.17,44200.0
2010-08-12 10:20:00,27.17,27.31,27.17,27.31,22600.0,27.17,27.31,27.17,27.31,22600.0
2010-08-12 10:25:00,27.31,27.31,27.15,27.16,36900.0,27.31,27.31,27.15,27.16,36900.0
2010-08-12 10:30:00,27.16,27.2,27.14,27.18,39000.0,27.16,27.2,27.14,27.18,39000.0
2010-08-12 10:35:00,27.17,27.36,27.17,27.35,107600.0,27.17,27.36,27.17,27.35,107600.0
2010-08-12 10:40:00,27.36,27.43,27.32,27.43,30400.0,27.36,27.43,27.32,27.43,30400.0
2010-08-12 10:45:00,27.43,27.44,27.36,27.4,30000.0,27.43,27.44,27.36,27.4,30000.0
2010-08-12 10:50:00,27.4,27.5,27.38,27.5,20300.0,27.4,27.5,27.38,27.5,20300.0
2010-08-12 10:55:00,27.49,27.56,27.48,27.54,71200.0,27.49,27.56,27.48,27.54,71200.0
2010-08-12 11:00:00,27.53,27.55,27.46,27.5,26100.0,27.53,27.55,27.46,27.5,26100.0
2010-08-12 11:05:00,27.5,27.53,27.5,27.52,24500.0,27.5,27.53,27.5,27.52,24500.0
2010-08-12 11:10:00,27.52,27.53,27.5,27.53,33600.0,27.52,27.53,27.5,27.53,33600.0
2010-08-12 11:15:00,27.54,27.62,27.54,27.62,22500.0,27.54,27.62,27.54,27.62,22500.0
2010-08-12 11:20:00,27.61,27.67,27.6,27.64,40300.0,27.61,27.67,27.6,27.64,40300.0
2010-08-12 11:25:00,27.64,27.7,27.64,27.7,24800.0,27.64,27.7,27.64,27.7,24800.0
2010-08-12 11:30:00,27.69,27.75,27.68,27.68,30200.0,27.69,27.75,27.68,27.68,30200.0
2010-08-12 11:35:00,27.68,27.68,27.61,27.63,16800.0,27.68,27.68,27.61,27.63,16800.0
2010-08-12 11:40:00,27.62,27.62,27.55,27.6,23600.0,27.62,27.62,27.55,27.6,23600.0
2010-08-12 11:45:00,27.61,27.67,27.58,27.63,26600.0,27.61,27.67,27.58,27.63,26600.0
2010-08-12 11:50:00,27.63,27.65,27.6,27.64,7900.0,27.63,27.65,27.6,27.64,7900.0
2010-08-12 11:55:00,27.65,27.66,27.57,27.58,15500.0,27.65,27.66,27.57,27.58,15500.0
2010-08-12 12:00:00,27.57,27.57,27.48,27.48,21000.0,27.57,27.57,27.48,27.48,21000.0
2010-08-12 12:05:00,27.48,27.48,27.46,27.47,5700.0,27.48,27.48,27.46,27.47,5700.0
2010-08-12 12:10:00,27.47,27.48,27.42,27.43,13100.0,27.47,27.48,27.42,27.43,13100.0
2010-08-12 12:15:00,27.44,27.49,27.43,27.48,32400.0,27.44,27.49,27.43,27.48,32400.0
2010-08-12 12:20:00,27.47,27.51,27.45,27.46,23900.0,27.47,27.51,27.45,27.46,23900.0
2010-08-12 12:25:00,27.47,27.49,27.45,27.46,16600.0,27.47,27.49,27.45,27.46,16600.0
2010-08-12 12:30:00,27.46,27.5,27.45,27.48,12500.0,27.46,27.5,27.45,27.48,12500.0
2010-08-12 12:35:00,27.48,27.48,27.4,27.43,47400.0,27.48,27.48,27.4,27.43,47400.0
2010-08-12 12:40:00,27.44,27.45,27.39,27.39,32000.0,27.44,27.45,27.39,27.39,32000.0
2010-08-12 12:45:00,27.38,27.44,27.38,27.42,19700.0,27.38,27.44,27.38,27.42,19700.0
2010-08-12 12:50:00,27.41,27.43,27.41,27.43,11300.0,27.41,27.43,27.41,27.43,11300.0
2010-08-12 12:55:00,27.43,27.43,27.33,27.34,85700.0,27.43,27.43,27.33,27.34,85700.0
2010-08-12 13:00:00,27.34,27.4,27.34,27.39,25700.0,27.34,27.4,27.34,27.39,25700.0
2010-08-12 13:05:00,27.39,27.4,27.32,27.33,13400.0,27.39,27.4,27.32,27.33,13400.0
2010-08-12 13:10:00,27.33,27.4,27.32,27.39,19300.0,27.33,27.4,27.32,27.39,19300.0
2010-08-12 13:15:00,27.39,27.4,27.38,27.4,8900.0,27.39,27.4,27.38,27.4,8900.0
2010-08-12 13:20:00,27.4,27.4,27.34,27.37,28500.0,27.4,27.4,27.34,27.37,28500.0
2010-08-12 13:25:00,27.36,27.36,27.27,27.31,19900.0,27.36,27.36,27.27,27.31,19900.0
2010-08-12 13:30:00,27.31,27.32,27.25,27.28,42500.0,27.31,27.32,27.25,27.28,42500.0
2010-08-12 13:35:00,27.29,27.3,27.25,27.28,19300.0,27.29,27.3,27.25,27.28,19300.0
2010-08-12 13:40:00,27.27,27.3,27.22,27.22,32500.0,27.27,27.3,27.22,27.22,32500.0
2010-08-12 13:45:00,27.22,27.22,27.12,27.13,76400.0,27.22,27.22,27.12,27.13,76400.0
2010-08-12 13:50:00,27.14,27.15,27.09,27.1,39800.0,27.14,27.15,27.09,27.1,39800.0
2010-08-12 13:55:00,27.1,27.19,27.1,27.12,44500.0,27.1,27.19,27.1,27.12,44500.0
2010-08-12 14:00:00,27.12,27.17,27.08,27.14,36200.0,27.12,27.17,27.08,27.14,36200.0
2010-08-12 14:05:00,27.15,27.17,27.09,27.15,56100.0,27.15,27.17,27.09,27.15,56100.0
2010-08-12 14:10:00,27.15,27.18,27.14,27.15,41600.0,27.15,27.18,27.14,27.15,41600.0
2010-08-12 14:15:00,27.16,27.22,27.15,27.2,28400.0,27.16,27.22,27.15,27.2,28400.0
2010-08-12 14:20:00,27.2,27.22,27.13,27.15,69400.0,27.2,27.22,27.13,27.15,69400.0
2010-08-12 14:25:00,27.15,27.18,27.14,27.16,83700.0,27.15,27.18,27.14,27.16,83700.0
2010-08-12 14:30:00,27.17,27.2,27.13,27.13,41400.0,27.17,27.2,27.13,27.13,41400.0
2010-08-12 14:35:00,27.13,27.15,27.04,27.12,98400.0,27.13,27.15,27.04,27.12,98400.0
2010-08-12 14:40:00,27.12,27.23,27.11,27.23,39600.0,27.12,27.23,27.11,27.23,39600.0
2010-08-12 14:45:00,27.22,27.23,27.18,27.23,39500.0,27.22,27.23,27.18,27.23,39500.0
2010-08-12 14:50:00,27.23,27.29,27.2,27.28,101700.0,27.23,27.29,27.2,27.28,101700.0
2010-08-12 14:55:00,27.28,27.33,27.27,27.27,27800.0,27.28,27.33,27.27,27.27,27800.0
2010-08-12 15:00:00,27.28,27.39,27.27,27.36,21200.0,27.28,27.39,27.27,27.36,21200.0
2010-08-12 15:05:00,27.36,27.43,27.33,27.43,53000.0,27.36,27.43,27.33,27.43,53000.0
2010-08-12 15:10:00,27.43,27.47,27.38,27.41,55700.0,27.43,27.47,27.38,27.41,55700.0
2010-08-12 15:15:00,27.42,27.45,27.36,27.36,29800.0,27.42,27.45,27.36,27.36,29800.0
2010-08-12 15:20:00,27.36,27.48,27.36,27.47,99700.0,27.36,27.48,27.36,27.47,99700.0
2010-08-12 15:25:00,27.47,27.48,27.42,27.45,53600.0,27.47,27.48,27.42,27.45,53600.0
2010-08-12 15:30:00,27.46,27.51,27.44,27.5,77100.0,27.46,27.51,27.44,27.5,77100.0
2010-08-12 15:35:00,27.5,27.52,27.43,27.51,69700.0,27.5,27.52,27.43,27.51,69700.0
2010-08-12 15:40:00,27.51,27.51,27.35,27.41,86700.0,27.51,27.51,27.35,27.41,86700.0
2010-08-12 15:45:00,27.41,27.45,27.4,27.44,95600.0,27.41,27.45,27.4,27.44,95600.0
2010-08-12 15:50:00,27.45,27.49,27.44,27.48,106300.0,27.45,27.49,27.44,27.48,106300.0
2010-08-12 15:55:00,27.48,27.53,27.44,27.44,161100.0,27.48,27.53,27.44,27.44,161100.0
2010-08-13 09:30:00,28.57,28.65,28.26,28.54,395700.0,28.57,28.65,28.26,28.54,395700.0
2010-08-13 09:35:00,28.54,29.25,28.51,29.21,552900.0,28.54,29.25,28.51,29.21,552900.0
2010-08-13 09:40:00,29.22,29.48,29.11,29.44,498500.0,29.22,29.48,29.11,29.44,498500.0
2010-08-13 09:45:00,29.43,29.48,29.31,29.47,408300.0,29.43,29.48,29.31,29.47,408300.0
2010-08-13 09:50:00,29.46,29.48,29.21,29.36,292000.0,29.46,29.48,29.21,29.36,292000.0
2010-08-13 09:55:00,29.34,29.68,29.26,29.6,370200.0,29.34,29.68,29.26,29.6,370200.0
2010-08-13 10:00:00,29.6,29.66,29.51,29.57,318600.0,29.6,29.66,29.51,29.57,318600.0
2010-08-13 10:05:00,29.58,29.65,29.29,29.34,219800.0,29.58,29.65,29.29,29.34,219800.0
2010-08-13 10:10:00,29.33,29.45,29.23,29.25,246400.0,29.33,29.45,29.23,29.25,246400.0
2010-08-13 10:15:00,29.25,29.26,29.14,29.15,330100.0,29.25,29.26,29.14,29.15,330100.0
2010-08-13 10:20:00,29.15,29.43,29.09,29.32,212200.0,29.15,29.43,29.09,29.32,212200.0
2010-08-13 10:25:00,29.32,29.53,29.25,29.53,92800.0,29.32,29.53,29.25,29.53,92800.0
2010-08-13 10:30:00,29.53,29.57,29.45,29.55,262500.0,29.53,29.57,29.45,29.55,262500.0
2010-08-13 10:35:00,29.55,29.55,29.44,29.5,159500.0,29.55,29.55,29.44,29.5,159500.0
2010-08-13 10:40:00,29.5,29.5,29.36,29.44,59700.0,29.5,29.5,29.36,29.44,59700.0
2010-08-13 10:45:00,29.43,29.46,29.31,29.32,90000.0,29.43,29.46,29.31,29.32,90000.0
2010-08-13 10:50:00,29.32,29.38,29.18,29.2,105000.0,29.32,29.38,29.18,29.2,105000.0
2010-08-13 10:55:00,29.2,29.27,29.09,29.11,335900.0,29.2,29.27,29.09,29.11,335900.0
2010-08-13 11:00:00,29.1,29.14,28.96,29.0,313200.0,29.1,29.14,28.96,29.0,313200.0
2010-08-13 11:05:00,29.01,29.05,28.88,28.93,203300.0,29.01,29.05,28.88,28.93,203300.0
2010-08-13 11:10:00,28.93,28.99,28.82,28.94,115700.0,28.93,28.99,28.82,28.94,115700.0
2010-08-13 11:15:00,28.95,29.01,28.93,28.95,135200.0,28.95,29.01,28.93,28.95,135200.0
2010-08-13 11:20:00,28.95,28.95,28.69,28.71,309400.0,28.95,28.95,28.69,28.71,309400.0
2010-08-13 11:25:00,28.72,28.76,28.63,28.66,107900.0,28.72,28.76,28.63,28.66,107900.0
2010-08-13 11:30:00,28.67,28.75,28.64,28.75,206600.0,28.67,28.75,28.64,28.75,206600.0
2010-08-13 11:35:00,28.74,28.83,28.69,28.81,96800.0,28.74,28.83,28.69,28.81,96800.0
2010-08-13 11:40:00,28.8,28.8,28.68,28.76,117800.0,28.8,28.8,28.68,28.76,117800.0
2010-08-13 11:45:00,28.75,28.89,28.71,28.89,99800.0,28.75,28.89,28.71,28.89,99800.0
2010-08-13 11:50:00,28.89,28.98,28.88,28.97,83900.0,28.89,28.98,28.88,28.97,83900.0
2010-08-13 11:55:00,28.96,29.0,28.96,29.0,61800.0,28.96,29.0,28.96,29.0,61800.0
2010-08-13 12:00:00,28.99,29.07,28.99,29.03,85400.0,28.99,29.07,28.99,29.03,85400.0
2010-08-13 12:05:00,29.04,29.09,28.98,29.05,50700.0,29.04,29.09,28.98,29.05,50700.0
2010-08-13 12:10:00,29.05,29.07,28.98,28.99,39200.0,29.05,29.07,28.98,28.99,39200.0
2010-08-13 12:15:00,28.99,29.11,28.99,29.11,56700.0,28.99,29.11,28.99,29.11,56700.0
2010-08-13 12:20:00,29.12,29.17,29.08,29.11,101000.0,29.12,29.17,29.08,29.11,101000.0
2010-08-13 12:25:00,29.1,29.12,29.08,29.09,26300.0,29.1,29.12,29.08,29.09,26300.0
2010-08-13 12:30:00,29.09,29.1,29.0,29.0,52400.0,29.09,29.1,29.0,29.0,52400.0
2010-08-13 12:35:00,29.0,29.06,28.98,29.0,39500.0,29.0,29.06,28.98,29.0,39500.0
2010-08-13 12:40:00,28.99,29.0,28.84,28.89,88700.0,28.99,29.0,28.84,28.89,88700.0
2010-08-13 12:45:00,28.89,28.93,28.84,28.92,47600.0,28.89,28.93,28.84,28.92,47600.0
2010-08-13 12:50:00,28.92,28.92,28.84,28.85,22600.0,28.92,28.92,28.84,28.85,22600.0
2010-08-13 12:55:00,28.85,28.86,28.78,28.81,48800.0,28.85,28.86,28.78,28.81,48800.0
2010-08-13 13:00:00,28.82,28.96,28.82,28.95,63800.0,28.82,28.96,28.82,28.95,63800.0
2010-08-13 13:05:00,28.94,28.99,28.93,28.98,76000.0,28.94,28.99,28.93,28.98,76000.0
2010-08-13 13:10:00,28.99,29.0,28.94,29.0,20700.0,28.99,29.0,28.94,29.0,20700.0
2010-08-13 13:15:00,28.99,29.03,28.94,29.0,47300.0,28.99,29.03,28.94,29.0,47300.0
2010-08-13 13:20:00,29.0,29.0,28.93,28.93,37700.0,29.0,29.0,28.93,28.93,37700.0
2010-08-13 13:25:00,28.94,28.94,28.85,28.89,54000.0,28.94,28.94,28.85,28.89,54000.0
2010-08-13 13:30:00,28.89,28.96,28.89,28.96,13600.0,28.89,28.96,28.89,28.96,13600.0
2010-08-13 13:35:00,28.96,28.96,28.88,28.92,36800.0,28.96,28.96,28.88,28.92,36800.0
2010-08-13 13:40:00,28.92,28.95,28.89,28.89,17400.0,28.92,28.95,28.89,28.89,17400.0
2010-08-13 13:45:00,28.9,28.91,28.81,28.82,26500.0,28.9,28.91,28.81,28.82,26500.0
2010-08-13 13:50:00,28.81,28.84,28.74,28.76,58800.0,28.81,28.84,28.74,28.76,58800.0
2010-08-13 13:55:00,28.75,28.76,28.72,28.73,42400.0,28.75,28.76,28.72,28.73,42400.0
2010-08-13 14:00:00,28.73,28.73,28.66,28.67,51600.0,28.73,28.73,28.66,28.67,51600.0
2010-08-13 14:05:00,28.67,28.68,28.54,28.57,171400.0,28.67,28.68,28.54,28.57,171400.0
2010-08-13 14:10:00,28.56,28.67,28.56,28.66,62400.0,28.56,28.67,28.56,28.66,62400.0
2010-08-13 14:15:00,28.66,28.76,28.66,28.75,57500.0,28.66,28.76,28.66,28.75,57500.0
2010-08-13 14:20:00,28.75,28.75,28.68,28.71,56800.0,28.75,28.75,28.68,28.71,56800.0
2010-08-13 14:25:00,28.72,28.74,28.68,28.74,50700.0,28.72,28.74,28.68,28.74,50700.0
2010-08-13 14:30:00,28.73,28.78,28.71,28.75,57100.0,28.73,28.78,28.71,28.75,57100.0
2010-08-13 14:35:00,28.76,28.77,28.68,28.68,43500.0,28.76,28.77,28.68,28.68,43500.0
2010-08-13 14:40:00,28.68,28.73,28.68,28.72,42400.0,28.68,28.73,28.68,28.72,42400.0
2010-08-13 14:45:00,28.73,28.73,28.56,28.6,128000.0,28.73,28.73,28.56,28.6,128000.0
2010-08-13 14:50:00,28.6,28.7,28.45,28.45,167600.0,28.6,28.7,28.45,28.45,167600.0
2010-08-13 14:55:00,28.45,28.46,28.36,28.43,124800.0,28.45,28.46,28.36,28.43,124800.0
2010-08-13 15:00:00,28.44,28.5,28.41,28.5,44900.0,28.44,28.5,28.41,28.5,44900.0
2010-08-13 15:05:00,28.5,28.5,28.42,28.45,87900.0,28.5,28.5,28.42,28.45,87900.0
2010-08-13 15:10:00,28.45,28.46,28.37,28.42,62600.0,28.45,28.46,28.37,28.42,62600.0
2010-08-13 15:15:00,28.42,28.42,28.35,28.35,93100.0,28.42,28.42,28.35,28.35,93100.0
2010-08-13 15:20:00,28.36,28.42,28.35,28.4,124800.0,28.36,28.42,28.35,28.4,124800.0
2010-08-13 15:25:00,28.4,28.41,28.31,28.32,158300.0,28.4,28.41,28.31,28.32,158300.0
2010-08-13 15:30:00,28.31,28.32,28.17,28.29,308300.0,28.31,28.32,28.17,28.29,308300.0
2010-08-13 15:35:00,28.29,28.29,28.15,28.19,166900.0,28.29,28.29,28.15,28.19,166900.0
2010-08-13 15:40:00,28.2,28.23,28.12,28.14,152800.0,28.2,28.23,28.12,28.14,152800.0
2010-08-13 15:45:00,28.13,28.16,28.06,28.14,168900.0,28.13,28.16,28.06,28.14,168900.0
2010-08-13 15:50:00,28.13,28.16,28.09,28.13,241400.0,28.13,28.16,28.09,28.13,241400.0
2010-08-13 15:55:00,28.13,28.15,28.11,28.14,238800.0,28.13,28.15,28.11,28.14,238800.0
2010-08-16 09:30:00,27.96,27.96,27.63,27.86,63300.0,27.96,27.96,27.63,27.86,63300.0
2010-08-16 09:35:00,27.87,28.22,27.86,28.2,138800.0,27.87,28.22,27.86,28.2,138800.0
2010-08-16 09:40:00,28.2,28.45,28.19,28.44,66800.0,28.2,28.45,28.19,28.44,66800.0
2010-08-16 09:45:00,28.44,28.55,28.42,28.48,71700.0,28.44,28.55,28.42,28.48,71700.0
2010-08-16 09:50:00,28.48,28.48,28.26,28.3,92400.0,28.48,28.48,28.26,28.3,92400.0
2010-08-16 09:55:00,28.3,28.32,28.24,28.29,59100.0,28.3,28.32,28.24,28.29,59100.0
2010-08-16 10:00:00,28.29,28.33,28.24,28.31,140300.0,28.29,28.33,28.24,28.31,140300.0
2010-08-16 10:05:00,28.31,28.36,28.28,28.33,382600.0,28.31,28.36,28.28,28.33,382600.0
2010-08-16 10:10:00,28.32,28.36,28.2,28.2,105400.0,28.32,28.36,28.2,28.2,105400.0
2010-08-16 10:15:00,28.2,28.25,28.11,28.24,116200.0,28.2,28.25,28.11,28.24,116200.0
2010-08-16 10:20:00,28.24,28.25,28.19,28.22,53300.0,28.24,28.25,28.19,28.22,53300.0
2010-08-16 10:25:00,28.21,28.23,28.16,28.16,51400.0,28.21,28.23,28.16,28.16,51400.0
2010-08-16 10:30:00,28.16,28.27,28.16,28.25,84900.0,28.16,28.27,28.16,28.25,84900.0
2010-08-16 10:35:00,28.24,28.25,28.17,28.21,67100.0,28.24,28.25,28.17,28.21,67100.0
2010-08-16 10:40:00,28.21,28.21,28.15,28.16,54900.0,28.21,28.21,28.15,28.16,54900.0
2010-08-16 10:45:00,28.16,28.19,28.11,28.13,54800.0,28.16,28.19,28.11,28.13,54800.0
2010-08-16 10:50:00,28.12,28.13,28.04,28.07,91500.0,28.12,28.13,28.04,28.07,91500.0
2010-08-16 10:55:00,28.07,28.07,27.99,28.0,150300.0,28.07,28.07,27.99,28.0,150300.0
2010-08-16 11:00:00,28.0,28.01,27.94,27.94,118900.0,28.0,28.01,27.94,27.94,118900.0
2010-08-16 11:05:00,27.94,28.0,27.94,27.94,35500.0,27.94,28.0,27.94,27.94,35500.0
2010-08-16 11:10:00,27.94,28.03,27.94,28.0,65300.0,27.94,28.03,27.94,28.0,65300.0
2010-08-16 11:15:00,28.01,28.01,27.95,27.99,21700.0,28.01,28.01,27.95,27.99,21700.0
2010-08-16 11:20:00,28.0,28.01,27.95,27.98,22600.0,28.0,28.01,27.95,27.98,22600.0
2010-08-16 11:25:00,27.97,28.03,27.97,27.98,73900.0,27.97,28.03,27.97,27.98,73900.0
2010-08-16 11:30:00,27.98,28.05,27.98,28.04,22200.0,27.98,28.05,27.98,28.04,22200.0
2010-08-16 11:35:00,28.05,28.13,28.05,28.09,35100.0,28.05,28.13,28.05,28.09,35100.0
2010-08-16 11:40:00,28.08,28.11,28.07,28.07,10600.0,28.08,28.11,28.07,28.07,10600.0
2010-08-16 11:45:00,28.08,28.09,28.03,28.05,16400.0,28.08,28.09,28.03,28.05,16400.0
2010-08-16 11:50:00,28.05,28.09,28.05,28.06,15300.0,28.05,28.09,28.05,28.06,15300.0
2010-08-16 11:55:00,28.07,28.07,28.03,28.04,17500.0,28.07,28.07,28.03,28.04,17500.0
2010-08-16 12:00:00,28.03,28.03,27.99,28.0,44400.0,28.03,28.03,27.99,28.0,44400.0
2010-08-16 12:05:00,28.01,28.04,28.0,28.04,7600.0,28.01,28.04,28.0,28.04,7600.0
2010-08-16 12:10:00,28.04,28.06,28.04,28.06,6100.0,28.04,28.06,28.04,28.06,6100.0
2010-08-16 12:15:00,28.06,28.06,28.02,28.04,15300.0,28.06,28.06,28.02,28.04,15300.0
2010-08-16 12:20:00,28.05,28.06,28.04,28.05,19400.0,28.05,28.06,28.04,28.05,19400.0
2010-08-16 12:25:00,28.04,28.05,27.99,28.05,86300.0,28.04,28.05,27.99,28.05,86300.0
2010-08-16 12:30:00,28.05,28.05,28.0,28.0,117500.0,28.05,28.05,28.0,28.0,117500.0
2010-08-16 12:35:00,28.01,28.04,28.0,28.02,40400.0,28.01,28.04,28.0,28.02,40400.0
2010-08-16 12:40:00,28.01,28.01,27.99,27.99,31700.0,28.01,28.01,27.99,27.99,31700.0
2010-08-16 12:45:00,27.99,28.0,27.95,27.98,44400.0,27.99,28.0,27.95,27.98,44400.0
2010-08-16 12:50:00,27.98,27.99,27.95,27.97,33200.0,27.98,27.99,27.95,27.97,33200.0
2010-08-16 12:55:00,27.97,27.98,27.85,27.89,185100.0,27.97,27.98,27.85,27.89,185100.0
2010-08-16 13:00:00,27.89,27.9,27.88,27.89,55600.0,27.89,27.9,27.88,27.89,55600.0
2010-08-16 13:05:00,27.9,27.95,27.89,27.95,14700.0,27.9,27.95,27.89,27.95,14700.0
2010-08-16 13:10:00,27.95,27.96,27.93,27.93,15300.0,27.95,27.96,27.93,27.93,15300.0
2010-08-16 13:15:00,27.94,27.97,27.93,27.93,31000.0,27.94,27.97,27.93,27.93,31000.0
2010-08-16 13:20:00,27.93,27.93,27.88,27.92,13900.0,27.93,27.93,27.88,27.92,13900.0
2010-08-16 13:25:00,27.92,27.94,27.91,27.91,6000.0,27.92,27.94,27.91,27.91,6000.0
2010-08-16 13:30:00,27.92,27.94,27.92,27.93,11700.0,27.92,27.94,27.92,27.93,11700.0
2010-08-16 13:35:00,27.93,27.93,27.89,27.91,17900.0,27.93,27.93,27.89,27.91,17900.0
2010-08-16 13:40:00,27.92,27.95,27.92,27.93,12500.0,27.92,27.95,27.92,27.93,12500.0
2010-08-16 13:45:00,27.93,27.94,27.92,27.92,11400.0,27.93,27.94,27.92,27.92,11400.0
2010-08-16 13:50:00,27.92,27.92,27.86,27.87,39000.0,27.92,27.92,27.86,27.87,39000.0
2010-08-16 13:55:00,27.87,27.88,27.85,27.86,78700.0,27.87,27.88,27.85,27.86,78700.0
2010-08-16 14:00:00,27.86,27.87,27.85,27.86,111300.0,27.86,27.87,27.85,27.86,111300.0
2010-08-16 14:05:00,27.86,27.86,27.79,27.79,85400.0,27.86,27.86,27.79,27.79,85400.0
2010-08-16 14:10:00,27.79,27.8,27.73,27.75,68000.0,27.79,27.8,27.73,27.75,68000.0
2010-08-16 14:15:00,27.76,27.78,27.75,27.78,30200.0,27.76,27.78,27.75,27.78,30200.0
2010-08-16 14:20:00,27.79,27.82,27.79,27.81,32300.0,27.79,27.82,27.79,27.81,32300.0
2010-08-16 14:25:00,27.81,27.81,27.77,27.77,34700.0,27.81,27.81,27.77,27.77,34700.0
2010-08-16 14:30:00,27.78,27.79,27.74,27.74,18600.0,27.78,27.79,27.74,27.74,18600.0
2010-08-16 14:35:00,27.74,27.74,27.7,27.7,92200.0,27.74,27.74,27.7,27.7,92200.0
2010-08-16 14:40:00,27.7,27.71,27.67,27.69,25500.0,27.7,27.71,27.67,27.69,25500.0
2010-08-16 14:45:00,27.7,27.72,27.68,27.68,56300.0,27.7,27.72,27.68,27.68,56300.0
2010-08-16 14:50:00,27.68,27.68,27.58,27.61,67100.0,27.68,27.68,27.58,27.61,67100.0
2010-08-16 14:55:00,27.62,27.65,27.58,27.61,30800.0,27.62,27.65,27.58,27.61,30800.0
2010-08-16 15:00:00,27.61,27.64,27.59,27.59,53800.0,27.61,27.64,27.59,27.59,53800.0
2010-08-16 15:05:00,27.59,27.6,27.55,27.59,42400.0,27.59,27.6,27.55,27.59,42400.0
2010-08-16 15:10:00,27.58,27.58,27.53,27.55,43500.0,27.58,27.58,27.53,27.55,43500.0
2010-08-16 15:15:00,27.55,27.56,27.53,27.56,69400.0,27.55,27.56,27.53,27.56,69400.0
2010-08-16 15:20:00,27.56,27.56,27.51,27.56,50800.0,27.56,27.56,27.51,27.56,50800.0
2010-08-16 15:25:00,27.57,27.58,27.54,27.57,82600.0,27.57,27.58,27.54,27.57,82600.0
2010-08-16 15:30:00,27.57,27.58,27.54,27.56,66100.0,27.57,27.58,27.54,27.56,66100.0
2010-08-16 15:35:00,27.56,27.64,27.56,27.64,51500.0,27.56,27.64,27.56,27.64,51500.0
2010-08-16 15:40:00,27.64,27.68,27.63,27.67,172900.0,27.64,27.68,27.63,27.67,172900.0
2010-08-16 15:45:00,27.68,27.69,27.64,27.66,124600.0,27.68,27.69,27.64,27.66,124600.0
2010-08-16 15:50:00,27.65,27.67,27.62,27.63,140800.0,27.65,27.67,27.62,27.63,140800.0
2010-08-16 15:55:00,27.63,27.66,27.63,27.66,208000.0,27.63,27.66,27.63,27.66,208000.0
2010-08-17 09:30:00,27.96,28.06,27.72,28.05,20900.0,27.96,28.06,27.72,28.05,20900.0
2010-08-17 09:35:00,28.03,28.03,27.73,27.8,77600.0,28.03,28.03,27.73,27.8,77600.0
2010-08-17 09:40:00,27.81,27.81,27.67,27.78,48900.0,27.81,27.81,27.67,27.78,48900.0
2010-08-17 09:45:00,27.77,27.79,27.68,27.76,43500.0,27.77,27.79,27.68,27.76,43500.0
2010-08-17 09:50:00,27.77,27.9,27.77,27.88,44400.0,27.77,27.9,27.77,27.88,44400.0
2010-08-17 09:55:00,27.89,27.91,27.82,27.87,29100.0,27.89,27.91,27.82,27.87,29100.0
2010-08-17 10:00:00,27.86,27.89,27.81,27.85,68500.0,27.86,27.89,27.81,27.85,68500.0
2010-08-17 10:05:00,27.85,27.85,27.78,27.78,82100.0,27.85,27.85,27.78,27.78,82100.0
2010-08-17 10:10:00,27.78,27.8,27.71,27.74,49100.0,27.78,27.8,27.71,27.74,49100.0
2010-08-17 10:15:00,27.75,27.79,27.7,27.75,62100.0,27.75,27.79,27.7,27.75,62100.0
2010-08-17 10:20:00,27.75,27.8,27.72,27.75,36500.0,27.75,27.8,27.72,27.75,36500.0
2010-08-17 10:25:00,27.74,27.75,27.69,27.69,61200.0,27.74,27.75,27.69,27.69,61200.0
2010-08-17 10:30:00,27.7,27.72,27.68,27.71,57400.0,27.7,27.72,27.68,27.71,57400.0
2010-08-17 10:35:00,27.72,27.78,27.71,27.78,18000.0,27.72,27.78,27.71,27.78,18000.0
2010-08-17 10:40:00,27.79,27.81,27.71,27.71,102900.0,27.79,27.81,27.71,27.71,102900.0
2010-08-17 10:45:00,27.71,27.82,27.71,27.81,36300.0,27.71,27.82,27.71,27.81,36300.0
2010-08-17 10:50:00,27.81,27.85,27.8,27.82,40400.0,27.81,27.85,27.8,27.82,40400.0
2010-08-17 10:55:00,27.81,27.83,27.8,27.8,40300.0,27.81,27.83,27.8,27.8,40300.0
2010-08-17 11:00:00,27.8,27.92,27.8,27.9,48300.0,27.8,27.92,27.8,27.9,48300.0
2010-08-17 11:05:00,27.91,27.98,27.9,27.98,48600.0,27.91,27.98,27.9,27.98,48600.0
2010-08-17 11:10:00,27.98,28.1,27.96,28.1,50000.0,27.98,28.1,27.96,28.1,50000.0
2010-08-17 11:15:00,28.11,28.12,28.07,28.07,39400.0,28.11,28.12,28.07,28.07,39400.0
2010-08-17 11:20:00,28.07,28.11,28.07,28.08,43800.0,28.07,28.11,28.07,28.08,43800.0
2010-08-17 11:25:00,28.07,28.09,28.04,28.06,38800.0,28.07,28.09,28.04,28.06,38800.0
2010-08-17 11:30:00,28.05,28.15,28.04,28.11,51100.0,28.05,28.15,28.04,28.11,51100.0
2010-08-17 11:35:00,28.12,28.17,28.12,28.16,27900.0,28.12,28.17,28.12,28.16,27900.0
2010-08-17 11:40:00,28.16,28.19,28.12,28.12,16800.0,28.16,28.19,28.12,28.12,16800.0
2010-08-17 11:45:00,28.13,28.2,28.13,28.18,34000.0,28.13,28.2,28.13,28.18,34000.0
2010-08-17 11:50:00,28.19,28.2,28.16,28.17,32400.0,28.19,28.2,28.16,28.17,32400.0
2010-08-17 11:55:00,28.17,28.19,28.15,28.15,25700.0,28.17,28.19,28.15,28.15,25700.0
2010-08-17 12:00:00,28.14,28.16,28.13,28.15,11800.0,28.14,28.16,28.13,28.15,11800.0
2010-08-17 12:05:00,28.15,28.16,28.11,28.11,16800.0,28.15,28.16,28.11,28.11,16800.0
2010-08-17 12:10:00,28.11,28.11,28.09,28.09,15600.0,28.11,28.11,28.09,28.09,15600.0
2010-08-17 12:15:00,28.09,28.13,28.09,28.1,26000.0,28.09,28.13,28.09,28.1,26000.0
2010-08-17 12:20:00,28.1,28.12,28.08,28.11,22200.0,28.1,28.12,28.08,28.11,22200.0
2010-08-17 12:25:00,28.11,28.11,28.07,28.08,34200.0,28.11,28.11,28.07,28.08,34200.0
2010-08-17 12:30:00,28.08,28.1,28.07,28.1,15000.0,28.08,28.1,28.07,28.1,15000.0
2010-08-17 12:35:00,28.1,28.13,28.1,28.12,25700.0,28.1,28.13,28.1,28.12,25700.0
2010-08-17 12:40:00,28.12,28.15,28.11,28.14,38800.0,28.12,28.15,28.11,28.14,38800.0
2010-08-17 12:45:00,28.15,28.15,28.1,28.13,34300.0,28.15,28.15,28.1,28.13,34300.0
2010-08-17 12:50:00,28.14,28.15,28.11,28.13,19400.0,28.14,28.15,28.11,28.13,19400.0
2010-08-17 12:55:00,28.13,28.16,28.13,28.15,12600.0,28.13,28.16,28.13,28.15,12600.0
2010-08-17 13:00:00,28.15,28.18,28.15,28.16,34100.0,28.15,28.18,28.15,28.16,34100.0
2010-08-17 13:05:00,28.17,28.19,28.16,28.18,18900.0,28.17,28.19,28.16,28.18,18900.0
2010-08-17 13:10:00,28.17,28.25,28.17,28.25,30600.0,28.17,28.25,28.17,28.25,30600.0
2010-08-17 13:15:00,28.26,28.36,28.26,28.35,41100.0,28.26,28.36,28.26,28.35,41100.0
2010-08-17 13:20:00,28.36,28.37,28.29,28.29,26100.0,28.36,28.37,28.29,28.29,26100.0
2010-08-17 13:25:00,28.29,28.35,28.28,28.35,18200.0,28.29,28.35,28.28,28.35,18200.0
2010-08-17 13:30:00,28.35,28.39,28.35,28.39,20700.0,28.35,28.39,28.35,28.39,20700.0
2010-08-17 13:35:00,28.37,28.37,28.33,28.34,22300.0,28.37,28.37,28.33,28.34,22300.0
2010-08-17 13:40:00,28.35,28.35,28.3,28.34,15000.0,28.35,28.35,28.3,28.34,15000.0
2010-08-17 13:45:00,28.35,28.35,28.32,28.34,6500.0,28.35,28.35,28.32,28.34,6500.0
2010-08-17 13:50:00,28.35,28.35,28.28,28.29,59700.0,28.35,28.35,28.28,28.29,59700.0
2010-08-17 13:55:00,28.29,28.33,28.27,28.31,31100.0,28.29,28.33,28.27,28.31,31100.0
2010-08-17 14:00:00,28.31,28.34,28.3,28.34,28100.0,28.31,28.34,28.3,28.34,28100.0
2010-08-17 14:05:00,28.35,28.35,28.3,28.3,62100.0,28.35,28.35,28.3,28.3,62100.0
2010-08-17 14:10:00,28.3,28.31,28.28,28.28,27100.0,28.3,28.31,28.28,28.28,27100.0
2010-08-17 14:15:00,28.28,28.28,28.25,28.25,16300.0,28.28,28.28,28.25,28.25,16300.0
2010-08-17 14:20:00,28.25,28.31,28.24,28.3,33400.0,28.25,28.31,28.24,28.3,33400.0
2010-08-17 14:25:00,28.29,28.31,28.25,28.26,39600.0,28.29,28.31,28.25,28.26,39600.0
2010-08-17 14:30:00,28.27,28.29,28.25,28.25,23200.0,28.27,28.29,28.25,28.25,23200.0
2010-08-17 14:35:00,28.25,28.28,28.24,28.27,78200.0,28.25,28.28,28.24,28.27,78200.0
2010-08-17 14:40:00,28.28,28.32,28.25,28.32,54700.0,28.28,28.32,28.25,28.32,54700.0
2010-08-17 14:45:00,28.32,28.32,28.27,28.27,25400.0,28.32,28.32,28.27,28.27,25400.0
2010-08-17 14:50:00,28.27,28.28,28.25,28.28,28000.0,28.27,28.28,28.25,28.28,28000.0
2010-08-17 14:55:00,28.28,28.28,28.19,28.21,108400.0,28.28,28.28,28.19,28.21,108400.0
2010-08-17 15:00:00,28.2,28.21,28.18,28.2,38800.0,28.2,28.21,28.18,28.2,38800.0
2010-08-17 15:05:00,28.2,28.21,28.15,28.15,44300.0,28.2,28.21,28.15,28.15,44300.0
2010-08-17 15:10:00,28.15,28.16,28.11,28.13,34300.0,28.15,28.16,28.11,28.13,34300.0
2010-08-17 15:15:00,28.13,28.18,28.12,28.12,34200.0,28.13,28.18,28.12,28.12,34200.0
2010-08-17 15:20:00,28.12,28.21,28.12,28.21,63000.0,28.12,28.21,28.12,28.21,63000.0
2010-08-17 15:25:00,28.2,28.22,28.2,28.21,49700.0,28.2,28.22,28.2,28.21,49700.0
2010-08-17 15:30:00,28.21,28.22,28.16,28.16,37300.0,28.21,28.22,28.16,28.16,37300.0
2010-08-17 15:35:00,28.16,28.16,28.06,28.08,95400.0,28.16,28.16,28.06,28.08,95400.0
2010-08-17 15:40:00,28.08,28.14,28.06,28.12,89700.0,28.08,28.14,28.06,28.12,89700.0
2010-08-17 15:45:00,28.11,28.12,28.03,28.04,116300.0,28.11,28.12,28.03,28.04,116300.0
2010-08-17 15:50:00,28.03,28.07,27.99,28.0,181400.0,28.03,28.07,27.99,28.0,181400.0
2010-08-17 15:55:00,28.0,28.0,27.9,27.91,335700.0,28.0,28.0,27.9,27.91,335700.0
2010-08-18 09:30:00,27.88,27.88,27.54,27.56,36800.0,27.88,27.88,27.54,27.56,36800.0
2010-08-18 09:35:00,27.58,27.72,27.56,27.62,57000.0,27.58,27.72,27.56,27.62,57000.0
2010-08-18 09:40:00,27.62,27.74,27.52,27.71,67400.0,27.62,27.74,27.52,27.71,67400.0
2010-08-18 09:45:00,27.71,27.85,27.65,27.85,38500.0,27.71,27.85,27.65,27.85,38500.0
2010-08-18 09:50:00,27.83,27.88,27.78,27.88,27600.0,27.83,27.88,27.78,27.88,27600.0
2010-08-18 09:55:00,27.89,28.01,27.89,28.01,29100.0,27.89,28.01,27.89,28.01,29100.0
2010-08-18 10:00:00,28.01,28.16,27.99,28.16,69400.0,28.01,28.16,27.99,28.16,69400.0
2010-08-18 10:05:00,28.16,28.22,28.12,28.15,41800.0,28.16,28.22,28.12,28.15,41800.0
2010-08-18 10:10:00,28.14,28.24,28.13,28.17,20700.0,28.14,28.24,28.13,28.17,20700.0
2010-08-18 10:15:00,28.17,28.21,28.13,28.18,84300.0,28.17,28.21,28.13,28.18,84300.0
2010-08-18 10:20:00,28.18,28.21,28.03,28.03,54700.0,28.18,28.21,28.03,28.03,54700.0
2010-08-18 10:25:00,28.04,28.05,27.95,27.96,36600.0,28.04,28.05,27.95,27.96,36600.0
2010-08-18 10:30:00,27.98,28.06,27.98,28.05,23700.0,27.98,28.06,27.98,28.05,23700.0
2010-08-18 10:35:00,28.04,28.18,28.04,28.14,76900.0,28.04,28.18,28.04,28.14,76900.0
2010-08-18 10:40:00,28.14,28.16,28.12,28.14,11600.0,28.14,28.16,28.12,28.14,11600.0
2010-08-18 10:45:00,28.15,28.19,28.07,28.11,65400.0,28.15,28.19,28.07,28.11,65400.0
2010-08-18 10:50:00,28.08,28.08,28.01,28.06,10500.0,28.08,28.08,28.01,28.06,10500.0
2010-08-18 10:55:00,28.05,28.05,28.0,28.03,17000.0,28.05,28.05,28.0,28.03,17000.0
2010-08-18 11:00:00,28.03,28.12,28.0,28.09,27100.0,28.03,28.12,28.0,28.09,27100.0
2010-08-18 11:05:00,28.09,28.15,28.08,28.08,20100.0,28.09,28.15,28.08,28.08,20100.0
2010-08-18 11:10:00,28.08,28.09,28.07,28.09,17100.0,28.08,28.09,28.07,28.09,17100.0
2010-08-18 11:15:00,28.1,28.16,28.05,28.12,44600.0,28.1,28.16,28.05,28.12,44600.0
2010-08-18 11:20:00,28.12,28.14,28.07,28.12,28900.0,28.12,28.14,28.07,28.12,28900.0
2010-08-18 11:25:00,28.11,28.18,28.09,28.09,14900.0,28.11,28.18,28.09,28.09,14900.0
2010-08-18 11:30:00,28.08,28.14,28.08,28.12,97400.0,28.08,28.14,28.08,28.12,97400.0
2010-08-18 11:35:00,28.13,28.14,28.1,28.14,20600.0,28.13,28.14,28.1,28.14,20600.0
2010-08-18 11:40:00,28.14,28.2,28.13,28.2,17000.0,28.14,28.2,28.13,28.2,17000.0
2010-08-18 11:45:00,28.2,28.24,28.18,28.2,76700.0,28.2,28.24,28.18,28.2,76700.0
2010-08-18 11:50:00,28.2,28.22,28.18,28.22,53100.0,28.2,28.22,28.18,28.22,53100.0
2010-08-18 11:55:00,28.23,28.29,28.23,28.29,36600.0,28.23,28.29,28.23,28.29,36600.0
2010-08-18 12:00:00,28.28,28.28,28.23,28.24,30800.0,28.28,28.28,28.23,28.24,30800.0
2010-08-18 12:05:00,28.24,28.24,28.2,28.2,19800.0,28.24,28.24,28.2,28.2,19800.0
2010-08-18 12:10:00,28.2,28.23,28.19,28.2,27400.0,28.2,28.23,28.19,28.2,27400.0
2010-08-18 12:15:00,28.2,28.22,28.16,28.2,67600.0,28.2,28.22,28.16,28.2,67600.0
2010-08-18 12:20:00,28.19,28.2,28.13,28.13,18700.0,28.19,28.2,28.13,28.13,18700.0
2010-08-18 12:25:00,28.14,28.18,28.13,28.18,9700.0,28.14,28.18,28.13,28.18,9700.0
2010-08-18 12:30:00,28.17,28.19,28.13,28.13,35000.0,28.17,28.19,28.13,28.13,35000.0
2010-08-18 12:35:00,28.13,28.13,28.08,28.1,22300.0,28.13,28.13,28.08,28.1,22300.0
2010-08-18 12:40:00,28.1,28.17,28.1,28.15,18500.0,28.1,28.17,28.1,28.15,18500.0
2010-08-18 12:45:00,28.15,28.17,28.14,28.17,13700.0,28.15,28.17,28.14,28.17,13700.0
2010-08-18 12:50:00,28.17,28.2,28.17,28.18,40600.0,28.17,28.2,28.17,28.18,40600.0
2010-08-18 12:55:00,28.18,28.22,28.18,28.2,34400.0,28.18,28.22,28.18,28.2,34400.0
2010-08-18 13:00:00,28.21,28.21,28.17,28.19,32600.0,28.21,28.21,28.17,28.19,32600.0
2010-08-18 13:05:00,28.19,28.25,28.19,28.25,87500.0,28.19,28.25,28.19,28.25,87500.0
2010-08-18 13:10:00,28.25,28.26,28.21,28.22,33100.0,28.25,28.26,28.21,28.22,33100.0
2010-08-18 13:15:00,28.23,28.24,28.21,28.23,25200.0,28.23,28.24,28.21,28.23,25200.0
2010-08-18 13:20:00,28.24,28.25,28.22,28.22,31100.0,28.24,28.25,28.22,28.22,31100.0
2010-08-18 13:25:00,28.22,28.22,28.19,28.2,50300.0,28.22,28.22,28.19,28.2,50300.0
2010-08-18 13:30:00,28.2,28.23,28.19,28.22,40300.0,28.2,28.23,28.19,28.22,40300.0
2010-08-18 13:35:00,28.21,28.21,28.15,28.16,17500.0,28.21,28.21,28.15,28.16,17500.0
2010-08-18 13:40:00,28.15,28.18,28.15,28.17,20300.0,28.15,28.18,28.15,28.17,20300.0
2010-08-18 13:45:00,28.17,28.21,28.17,28.2,12400.0,28.17,28.21,28.17,28.2,12400.0
2010-08-18 13:50:00,28.21,28.23,28.19,28.23,24900.0,28.21,28.23,28.19,28.23,24900.0
2010-08-18 13:55:00,28.23,28.23,28.22,28.22,41800.0,28.23,28.23,28.22,28.22,41800.0
2010-08-18 14:00:00,28.22,28.28,28.22,28.24,40300.0,28.22,28.28,28.22,28.24,40300.0
2010-08-18 14:05:00,28.24,28.24,28.23,28.24,12200.0,28.24,28.24,28.23,28.24,12200.0
2010-08-18 14:10:00,28.24,28.33,28.24,28.33,52900.0,28.24,28.33,28.24,28.33,52900.0
2010-08-18 14:15:00,28.32,28.35,28.3,28.3,67600.0,28.32,28.35,28.3,28.3,67600.0
2010-08-18 14:20:00,28.29,28.32,28.29,28.32,50900.0,28.29,28.32,28.29,28.32,50900.0
2010-08-18 14:25:00,28.32,28.42,28.31,28.39,77700.0,28.32,28.42,28.31,28.39,77700.0
2010-08-18 14:30:00,28.39,28.39,28.32,28.37,26900.0,28.39,28.39,28.32,28.37,26900.0
2010-08-18 14:35:00,28.36,28.36,28.33,28.34,50000.0,28.36,28.36,28.33,28.34,50000.0
2010-08-18 14:40:00,28.33,28.35,28.32,28.32,52900.0,28.33,28.35,28.32,28.32,52900.0
2010-08-18 14:45:00,28.32,28.36,28.29,28.35,24900.0,28.32,28.36,28.29,28.35,24900.0
2010-08-18 14:50:00,28.34,28.38,28.33,28.33,55300.0,28.34,28.38,28.33,28.33,55300.0
2010-08-18 14:55:00,28.34,28.34,28.3,28.34,45900.0,28.34,28.34,28.3,28.34,45900.0
2010-08-18 15:00:00,28.34,28.36,28.32,28.34,39000.0,28.34,28.36,28.32,28.34,39000.0
2010-08-18 15:05:00,28.34,28.35,28.3,28.3,45500.0,28.34,28.35,28.3,28.3,45500.0
2010-08-18 15:10:00,28.31,28.32,28.25,28.27,55100.0,28.31,28.32,28.25,28.27,55100.0
2010-08-18 15:15:00,28.27,28.3,28.23,28.26,48100.0,28.27,28.3,28.23,28.26,48100.0
2010-08-18 15:20:00,28.26,28.3,28.25,28.25,52900.0,28.26,28.3,28.25,28.25,52900.0
2010-08-18 15:25:00,28.25,28.28,28.23,28.26,41700.0,28.25,28.28,28.23,28.26,41700.0
2010-08-18 15:30:00,28.26,28.32,28.22,28.32,48900.0,28.26,28.32,28.22,28.32,48900.0
2010-08-18 15:35:00,28.32,28.32,28.26,28.26,54200.0,28.32,28.32,28.26,28.26,54200.0
2010-08-18 15:40:00,28.26,28.28,28.2,28.25,84500.0,28.26,28.28,28.2,28.25,84500.0
2010-08-18 15:45:00,28.25,28.31,28.25,28.29,40400.0,28.25,28.31,28.25,28.29,40400.0
2010-08-18 15:50:00,28.29,28.29,28.22,28.24,99500.0,28.29,28.29,28.22,28.24,99500.0
2010-08-18 15:55:00,28.23,28.29,28.23,28.24,124200.0,28.23,28.29,28.23,28.24,124200.0
2010-08-19 09:30:00,28.03,28.12,27.99,28.09,19500.0,28.03,28.12,27.99,28.09,19500.0
2010-08-19 09:35:00,28.09,28.29,28.09,28.14,29400.0,28.09,28.29,28.09,28.14,29400.0
2010-08-19 09:40:00,28.14,28.19,28.1,28.12,54800.0,28.14,28.19,28.1,28.12,54800.0
2010-08-19 09:45:00,28.14,28.29,28.12,28.25,117800.0,28.14,28.29,28.12,28.25,117800.0
2010-08-19 09:50:00,28.25,28.25,28.06,28.16,138400.0,28.25,28.25,28.06,28.16,138400.0
2010-08-19 09:55:00,28.15,28.24,28.11,28.2,51200.0,28.15,28.24,28.11,28.2,51200.0
2010-08-19 10:00:00,28.2,28.2,27.93,27.97,132000.0,28.2,28.2,27.93,27.97,132000.0
2010-08-19 10:05:00,27.97,28.03,27.91,27.96,56800.0,27.97,28.03,27.91,27.96,56800.0
2010-08-19 10:10:00,27.95,28.03,27.93,27.94,25100.0,27.95,28.03,27.93,27.94,25100.0
2010-08-19 10:15:00,27.93,28.0,27.88,28.0,19600.0,27.93,28.0,27.88,28.0,19600.0
2010-08-19 10:20:00,28.0,28.0,27.92,27.94,15800.0,28.0,28.0,27.92,27.94,15800.0
2010-08-19 10:25:00,27.93,27.93,27.83,27.86,29000.0,27.93,27.93,27.83,27.86,29000.0
2010-08-19 10:30:00,27.86,27.94,27.8,27.92,55600.0,27.86,27.94,27.8,27.92,55600.0
2010-08-19 10:35:00,27.93,27.95,27.85,27.88,25300.0,27.93,27.95,27.85,27.88,25300.0
2010-08-19 10:40:00,27.88,27.9,27.81,27.86,62100.0,27.88,27.9,27.81,27.86,62100.0
2010-08-19 10:45:00,27.87,27.94,27.85,27.94,25200.0,27.87,27.94,27.85,27.94,25200.0
2010-08-19 10:50:00,27.93,27.94,27.88,27.91,42200.0,27.93,27.94,27.88,27.91,42200.0
2010-08-19 10:55:00,27.9,27.99,27.9,27.94,14300.0,27.9,27.99,27.9,27.94,14300.0
2010-08-19 11:00:00,27.94,27.96,27.88,27.88,48600.0,27.94,27.96,27.88,27.88,48600.0
2010-08-19 11:05:00,27.89,27.94,27.89,27.91,31100.0,27.89,27.94,27.89,27.91,31100.0
2010-08-19 11:10:00,27.9,27.96,27.89,27.9,33400.0,27.9,27.96,27.89,27.9,33400.0
2010-08-19 11:15:00,27.91,27.94,27.88,27.94,24500.0,27.91,27.94,27.88,27.94,24500.0
2010-08-19 11:20:00,27.93,27.98,27.92,27.95,16500.0,27.93,27.98,27.92,27.95,16500.0
2010-08-19 11:25:00,27.94,27.98,27.93,27.95,11700.0,27.94,27.98,27.93,27.95,11700.0
2010-08-19 11:30:00,27.95,27.96,27.85,27.9,32000.0,27.95,27.96,27.85,27.9,32000.0
2010-08-19 11:35:00,27.91,27.91,27.8,27.85,25600.0,27.91,27.91,27.8,27.85,25600.0
2010-08-19 11:40:00,27.83,27.83,27.74,27.75,19600.0,27.83,27.83,27.74,27.75,19600.0
2010-08-19 11:45:00,27.74,27.75,27.69,27.72,26200.0,27.74,27.75,27.69,27.72,26200.0
2010-08-19 11:50:00,27.71,27.71,27.65,27.67,35300.0,27.71,27.71,27.65,27.67,35300.0
2010-08-19 11:55:00,27.68,27.73,27.67,27.72,16600.0,27.68,27.73,27.67,27.72,16600.0
2010-08-19 12:00:00,27.73,27.74,27.69,27.7,12300.0,27.73,27.74,27.69,27.7,12300.0
2010-08-19 12:05:00,27.7,27.76,27.64,27.76,20500.0,27.7,27.76,27.64,27.76,20500.0
2010-08-19 12:10:00,27.76,27.76,27.66,27.67,16800.0,27.76,27.76,27.66,27.67,16800.0
2010-08-19 12:15:00,27.67,27.7,27.64,27.69,55300.0,27.67,27.7,27.64,27.69,55300.0
2010-08-19 12:20:00,27.69,27.76,27.68,27.76,78900.0,27.69,27.76,27.68,27.76,78900.0
2010-08-19 12:25:00,27.76,27.81,27.75,27.8,34300.0,27.76,27.81,27.75,27.8,34300.0
2010-08-19 12:30:00,27.81,27.83,27.78,27.83,50500.0,27.81,27.83,27.78,27.83,50500.0
2010-08-19 12:35:00,27.83,27.83,27.79,27.81,28100.0,27.83,27.83,27.79,27.81,28100.0
2010-08-19 12:40:00,27.81,27.82,27.73,27.73,15400.0,27.81,27.82,27.73,27.73,15400.0
2010-08-19 12:45:00,27.73,27.78,27.71,27.75,19300.0,27.73,27.78,27.71,27.75,19300.0
2010-08-19 12:50:00,27.74,27.75,27.68,27.68,10400.0,27.74,27.75,27.68,27.68,10400.0
2010-08-19 12:55:00,27.69,27.72,27.66,27.72,19500.0,27.69,27.72,27.66,27.72,19500.0
2010-08-19 13:00:00,27.73,27.8,27.73,27.8,22500.0,27.73,27.8,27.73,27.8,22500.0
2010-08-19 13:05:00,27.8,27.8,27.73,27.73,19400.0,27.8,27.8,27.73,27.73,19400.0
2010-08-19 13:10:00,27.73,27.76,27.73,27.74,13700.0,27.73,27.76,27.73,27.74,13700.0
2010-08-19 13:15:00,27.74,27.81,27.7,27.81,22100.0,27.74,27.81,27.7,27.81,22100.0
2010-08-19 13:20:00,27.82,27.83,27.8,27.83,12800.0,27.82,27.83,27.8,27.83,12800.0
2010-08-19 13:25:00,27.83,27.83,27.73,27.73,21900.0,27.83,27.83,27.73,27.73,21900.0
2010-08-19 13:30:00,27.74,27.75,27.67,27.67,64400.0,27.74,27.75,27.67,27.67,64400.0
2010-08-19 13:35:00,27.68,27.7,27.65,27.7,19500.0,27.68,27.7,27.65,27.7,19500.0
2010-08-19 13:40:00,27.7,27.7,27.61,27.62,38100.0,27.7,27.7,27.61,27.62,38100.0
2010-08-19 13:45:00,27.62,27.62,27.6,27.62,31800.0,27.62,27.62,27.6,27.62,31800.0
2010-08-19 13:50:00,27.62,27.62,27.59,27.6,23000.0,27.62,27.62,27.59,27.6,23000.0
2010-08-19 13:55:00,27.61,27.65,27.6,27.6,23900.0,27.61,27.65,27.6,27.6,23900.0
2010-08-19 14:00:00,27.61,27.62,27.57,27.62,37600.0,27.61,27.62,27.57,27.62,37600.0
2010-08-19 14:05:00,27.62,27.62,27.57,27.62,24400.0,27.62,27.62,27.57,27.62,24400.0
2010-08-19 14:10:00,27.62,27.67,27.62,27.64,18000.0,27.62,27.67,27.62,27.64,18000.0
2010-08-19 14:15:00,27.65,27.65,27.6,27.63,31900.0,27.65,27.65,27.6,27.63,31900.0
2010-08-19 14:20:00,27.63,27.72,27.63,27.7,46200.0,27.63,27.72,27.63,27.7,46200.0
2010-08-19 14:25:00,27.71,27.72,27.69,27.7,22700.0,27.71,27.72,27.69,27.7,22700.0
2010-08-19 14:30:00,27.71,27.79,27.7,27.75,49000.0,27.71,27.79,27.7,27.75,49000.0
2010-08-19 14:35:00,27.74,27.76,27.7,27.71,104000.0,27.74,27.76,27.7,27.71,104000.0
2010-08-19 14:40:00,27.71,27.71,27.65,27.68,40300.0,27.71,27.71,27.65,27.68,40300.0
2010-08-19 14:45:00,27.69,27.7,27.67,27.69,31900.0,27.69,27.7,27.67,27.69,31900.0
2010-08-19 14:50:00,27.69,27.74,27.65,27.66,46200.0,27.69,27.74,27.65,27.66,46200.0
2010-08-19 14:55:00,27.65,27.67,27.62,27.63,51900.0,27.65,27.67,27.62,27.63,51900.0
2010-08-19 15:00:00,27.63,27.65,27.61,27.63,54800.0,27.63,27.65,27.61,27.63,54800.0
2010-08-19 15:05:00,27.64,27.67,27.62,27.66,39000.0,27.64,27.67,27.62,27.66,39000.0
2010-08-19 15:10:00,27.66,27.74,27.65,27.72,50100.0,27.66,27.74,27.65,27.72,50100.0
2010-08-19 15:15:00,27.72,27.8,27.71,27.76,64100.0,27.72,27.8,27.71,27.76,64100.0
2010-08-19 15:20:00,27.76,27.81,27.75,27.8,58100.0,27.76,27.81,27.75,27.8,58100.0
2010-08-19 15:25:00,27.8,27.8,27.74,27.74,58300.0,27.8,27.8,27.74,27.74,58300.0
2010-08-19 15:30:00,27.74,27.77,27.73,27.77,56300.0,27.74,27.77,27.73,27.77,56300.0
2010-08-19 15:35:00,27.78,27.78,27.68,27.69,52200.0,27.78,27.78,27.68,27.69,52200.0
2010-08-19 15:40:00,27.7,27.7,27.63,27.66,73700.0,27.7,27.7,27.63,27.66,73700.0
2010-08-19 15:45:00,27.66,27.67,27.61,27.63,109300.0,27.66,27.67,27.61,27.63,109300.0
2010-08-19 15:50:00,27.63,27.67,27.61,27.66,99500.0,27.63,27.67,27.61,27.66,99500.0
2010-08-19 15:55:00,27.66,27.67,27.62,27.62,186200.0,27.66,27.67,27.62,27.62,186200.0
2010-08-20 09:30:00,27.63,27.83,27.58,27.83,264900.0,27.63,27.83,27.58,27.83,264900.0
2010-08-20 09:35:00,27.86,27.92,27.77,27.9,38000.0,27.86,27.92,27.77,27.9,38000.0
2010-08-20 09:40:00,27.91,27.97,27.81,27.82,50200.0,27.91,27.97,27.81,27.82,50200.0
2010-08-20 09:45:00,27.8,27.89,27.77,27.81,34500.0,27.8,27.89,27.77,27.81,34500.0
2010-08-20 09:50:00,27.81,27.92,27.79,27.91,28000.0,27.81,27.92,27.79,27.91,28000.0
2010-08-20 09:55:00,27.91,28.03,27.91,28.02,43600.0,27.91,28.03,27.91,28.02,43600.0
2010-08-20 10:00:00,28.02,28.17,28.02,28.17,74500.0,28.02,28.17,28.02,28.17,74500.0
2010-08-20 10:05:00,28.18,28.2,27.99,28.02,85500.0,28.18,28.2,27.99,28.02,85500.0
2010-08-20 10:10:00,28.02,28.04,27.89,27.94,59500.0,28.02,28.04,27.89,27.94,59500.0
2010-08-20 10:15:00,27.94,28.13,27.91,28.1,80800.0,27.94,28.13,27.91,28.1,80800.0
2010-08-20 10:20:00,28.11,28.11,28.01,28.1,29100.0,28.11,28.11,28.01,28.1,29100.0
2010-08-20 10:25:00,28.11,28.15,28.07,28.1,30100.0,28.11,28.15,28.07,28.1,30100.0
2010-08-20 10:30:00,28.11,28.15,28.1,28.13,22600.0,28.11,28.15,28.1,28.13,22600.0
2010-08-20 10:35:00,28.13,28.17,28.11,28.11,29100.0,28.13,28.17,28.11,28.11,29100.0
2010-08-20 10:40:00,28.11,28.17,28.09,28.09,55300.0,28.11,28.17,28.09,28.09,55300.0
2010-08-20 10:45:00,28.08,28.1,28.01,28.03,34000.0,28.08,28.1,28.01,28.03,34000.0
2010-08-20 10:50:00,28.03,28.06,27.97,27.99,59100.0,28.03,28.06,27.97,27.99,59100.0
2010-08-20 10:55:00,27.99,28.07,27.99,28.06,18200.0,27.99,28.07,27.99,28.06,18200.0
2010-08-20 11:00:00,28.06,28.08,28.05,28.05,14700.0,28.06,28.08,28.05,28.05,14700.0
2010-08-20 11:05:00,28.04,28.08,27.97,28.06,38100.0,28.04,28.08,27.97,28.06,38100.0
2010-08-20 11:10:00,28.06,28.06,27.89,27.9,66300.0,28.06,28.06,27.89,27.9,66300.0
2010-08-20 11:15:00,27.91,27.95,27.89,27.9,40900.0,27.91,27.95,27.89,27.9,40900.0
2010-08-20 11:20:00,27.9,27.93,27.87,27.87,24700.0,27.9,27.93,27.87,27.87,24700.0
2010-08-20 11:25:00,27.87,27.89,27.81,27.89,29600.0,27.87,27.89,27.81,27.89,29600.0
2010-08-20 11:30:00,27.9,27.91,27.88,27.9,13800.0,27.9,27.91,27.88,27.9,13800.0
2010-08-20 11:35:00,27.9,27.9,27.82,27.83,41700.0,27.9,27.9,27.82,27.83,41700.0
2010-08-20 11:40:00,27.82,27.9,27.82,27.9,57400.0,27.82,27.9,27.82,27.9,57400.0
2010-08-20 11:45:00,27.9,27.93,27.86,27.87,34800.0,27.9,27.93,27.86,27.87,34800.0
2010-08-20 11:50:00,27.87,27.87,27.77,27.78,44400.0,27.87,27.87,27.77,27.78,44400.0
2010-08-20 11:55:00,27.79,27.8,27.75,27.77,19700.0,27.79,27.8,27.75,27.77,19700.0
2010-08-20 12:00:00,27.78,27.83,27.78,27.83,12600.0,27.78,27.83,27.78,27.83,12600.0
2010-08-20 12:05:00,27.83,27.88,27.83,27.88,9600.0,27.83,27.88,27.83,27.88,9600.0
2010-08-20 12:10:00,27.87,27.87,27.83,27.83,13200.0,27.87,27.87,27.83,27.83,13200.0
2010-08-20 12:15:00,27.83,27.9,27.81,27.89,49900.0,27.83,27.9,27.81,27.89,49900.0
2010-08-20 12:20:00,27.89,28.0,27.89,28.0,34800.0,27.89,28.0,27.89,28.0,34800.0
2010-08-20 12:25:00,28.0,28.01,27.97,27.99,16500.0,28.0,28.01,27.97,27.99,16500.0
2010-08-20 12:30:00,28.0,28.01,27.99,27.99,17500.0,28.0,28.01,27.99,27.99,17500.0
2010-08-20 12:35:00,27.99,28.0,27.97,28.0,8700.0,27.99,28.0,27.97,28.0,8700.0
2010-08-20 12:40:00,27.99,28.02,27.98,28.02,21100.0,27.99,28.02,27.98,28.02,21100.0
2010-08-20 12:45:00,28.02,28.03,27.99,27.99,9700.0,28.02,28.03,27.99,27.99,9700.0
2010-08-20 12:50:00,28.0,28.03,28.0,28.02,14600.0,28.0,28.03,28.0,28.02,14600.0
2010-08-20 12:55:00,28.03,28.07,28.02,28.03,21100.0,28.03,28.07,28.02,28.03,21100.0
2010-08-20 13:00:00,28.03,28.09,28.03,28.09,31700.0,28.03,28.09,28.03,28.09,31700.0
2010-08-20 13:05:00,28.09,28.16,28.07,28.16,19400.0,28.09,28.16,28.07,28.16,19400.0
2010-08-20 13:10:00,28.16,28.16,28.13,28.14,21100.0,28.16,28.16,28.13,28.14,21100.0
2010-08-20 13:15:00,28.14,28.15,28.11,28.11,15800.0,28.14,28.15,28.11,28.11,15800.0
2010-08-20 13:20:00,28.11,28.11,28.09,28.09,9400.0,28.11,28.11,28.09,28.09,9400.0
2010-08-20 13:25:00,28.1,28.11,28.09,28.11,19400.0,28.1,28.11,28.09,28.11,19400.0
2010-08-20 13:30:00,28.11,28.11,28.08,28.08,5200.0,28.11,28.11,28.08,28.08,5200.0
2010-08-20 13:35:00,28.08,28.09,28.06,28.08,16600.0,28.08,28.09,28.06,28.08,16600.0
2010-08-20 13:40:00,28.07,28.07,28.06,28.06,7900.0,28.07,28.07,28.06,28.06,7900.0
2010-08-20 13:45:00,28.07,28.11,28.07,28.11,20800.0,28.07,28.11,28.07,28.11,20800.0
2010-08-20 13:50:00,28.11,28.13,28.11,28.11,27900.0,28.11,28.13,28.11,28.11,27900.0
2010-08-20 13:55:00,28.11,28.11,28.08,28.09,14200.0,28.11,28.11,28.08,28.09,14200.0
2010-08-20 14:00:00,28.1,28.13,28.1,28.1,23600.0,28.1,28.13,28.1,28.1,23600.0
2010-08-20 14:05:00,28.09,28.11,28.08,28.09,13300.0,28.09,28.11,28.08,28.09,13300.0
2010-08-20 14:10:00,28.09,28.16,28.09,28.16,18000.0,28.09,28.16,28.09,28.16,18000.0
2010-08-20 14:15:00,28.16,28.19,28.15,28.15,25700.0,28.16,28.19,28.15,28.15,25700.0
2010-08-20 14:20:00,28.16,28.19,28.15,28.15,25700.0,28.16,28.19,28.15,28.15,25700.0
2010-08-20 14:25:00,28.15,28.18,28.15,28.16,16600.0,28.15,28.18,28.15,28.16,16600.0
2010-08-20 14:30:00,28.16,28.25,28.16,28.24,61500.0,28.16,28.25,28.16,28.24,61500.0
2010-08-20 14:35:00,28.24,28.25,28.17,28.18,62600.0,28.24,28.25,28.17,28.18,62600.0
2010-08-20 14:40:00,28.18,28.2,28.15,28.2,16700.0,28.18,28.2,28.15,28.2,16700.0
2010-08-20 14:45:00,28.2,28.26,28.2,28.21,55100.0,28.2,28.26,28.2,28.21,55100.0
2010-08-20 14:50:00,28.21,28.25,28.21,28.25,33800.0,28.21,28.25,28.21,28.25,33800.0
2010-08-20 14:55:00,28.25,28.25,28.19,28.2,46200.0,28.25,28.25,28.19,28.2,46200.0
2010-08-20 15:00:00,28.2,28.21,28.16,28.16,43200.0,28.2,28.21,28.16,28.16,43200.0
2010-08-20 15:05:00,28.17,28.17,28.12,28.13,68100.0,28.17,28.17,28.12,28.13,68100.0
2010-08-20 15:10:00,28.13,28.21,28.1,28.2,62200.0,28.13,28.21,28.1,28.2,62200.0
2010-08-20 15:15:00,28.2,28.22,28.17,28.18,43400.0,28.2,28.22,28.17,28.18,43400.0
2010-08-20 15:20:00,28.18,28.18,28.1,28.14,51900.0,28.18,28.18,28.1,28.14,51900.0
2010-08-20 15:25:00,28.13,28.16,28.13,28.16,30800.0,28.13,28.16,28.13,28.16,30800.0
2010-08-20 15:30:00,28.16,28.21,28.15,28.2,49900.0,28.16,28.21,28.15,28.2,49900.0
2010-08-20 15:35:00,28.2,28.22,28.15,28.17,46700.0,28.2,28.22,28.15,28.17,46700.0
2010-08-20 15:40:00,28.18,28.18,28.15,28.16,62600.0,28.18,28.18,28.15,28.16,62600.0
2010-08-20 15:45:00,28.15,28.17,28.12,28.13,72900.0,28.15,28.17,28.12,28.13,72900.0
2010-08-20 15:50:00,28.13,28.17,28.13,28.17,87600.0,28.13,28.17,28.13,28.17,87600.0
2010-08-20 15:55:00,28.17,28.17,28.1,28.11,119000.0,28.17,28.17,28.1,28.11,119000.0
2010-08-23 09:30:00,28.48,28.48,28.05,28.22,31900.0,28.48,28.48,28.05,28.22,31900.0
2010-08-23 09:35:00,28.2,28.26,28.15,28.18,49500.0,28.2,28.26,28.15,28.18,49500.0
2010-08-23 09:40:00,28.19,28.24,28.08,28.24,51700.0,28.19,28.24,28.08,28.24,51700.0
2010-08-23 09:45:00,28.24,28.35,28.23,28.33,51900.0,28.24,28.35,28.23,28.33,51900.0
2010-08-23 09:50:00,28.33,28.35,28.18,28.2,66200.0,28.33,28.35,28.18,28.2,66200.0
2010-08-23 09:55:00,28.19,28.23,28.14,28.15,50300.0,28.19,28.23,28.14,28.15,50300.0
2010-08-23 10:00:00,28.14,28.15,27.95,27.95,60800.0,28.14,28.15,27.95,27.95,60800.0
2010-08-23 10:05:00,27.94,27.96,27.85,27.89,24100.0,27.94,27.96,27.85,27.89,24100.0
2010-08-23 10:10:00,27.89,27.89,27.72,27.72,44900.0,27.89,27.89,27.72,27.72,44900.0
2010-08-23 10:15:00,27.71,27.72,27.68,27.72,77200.0,27.71,27.72,27.68,27.72,77200.0
2010-08-23 10:20:00,27.72,27.72,27.66,27.68,44500.0,27.72,27.72,27.66,27.68,44500.0
2010-08-23 10:25:00,27.67,27.69,27.63,27.64,23200.0,27.67,27.69,27.63,27.64,23200.0
2010-08-23 10:30:00,27.63,27.74,27.63,27.74,40200.0,27.63,27.74,27.63,27.74,40200.0
2010-08-23 10:35:00,27.74,27.77,27.71,27.74,35000.0,27.74,27.77,27.71,27.74,35000.0
2010-08-23 10:40:00,27.73,27.77,27.64,27.64,44100.0,27.73,27.77,27.64,27.64,44100.0
2010-08-23 10:45:00,27.62,27.66,27.58,27.58,36300.0,27.62,27.66,27.58,27.58,36300.0
2010-08-23 10:50:00,27.59,27.61,27.45,27.49,54400.0,27.59,27.61,27.45,27.49,54400.0
2010-08-23 10:55:00,27.48,27.51,27.45,27.45,34700.0,27.48,27.51,27.45,27.45,34700.0
2010-08-23 11:00:00,27.45,27.46,27.37,27.41,47300.0,27.45,27.46,27.37,27.41,47300.0
2010-08-23 11:05:00,27.4,27.44,27.35,27.4,23800.0,27.4,27.44,27.35,27.4,23800.0
2010-08-23 11:10:00,27.39,27.52,27.37,27.52,29300.0,27.39,27.52,27.37,27.52,29300.0
2010-08-23 11:15:00,27.52,27.52,27.46,27.5,34000.0,27.52,27.52,27.46,27.5,34000.0
2010-08-23 11:20:00,27.5,27.51,27.41,27.46,73200.0,27.5,27.51,27.41,27.46,73200.0
2010-08-23 11:25:00,27.46,27.48,27.44,27.48,32100.0,27.46,27.48,27.44,27.48,32100.0
2010-08-23 11:30:00,27.47,27.52,27.45,27.52,27800.0,27.47,27.52,27.45,27.52,27800.0
2010-08-23 11:35:00,27.52,27.56,27.49,27.52,34300.0,27.52,27.56,27.49,27.52,34300.0
2010-08-23 11:40:00,27.51,27.51,27.46,27.49,30400.0,27.51,27.51,27.46,27.49,30400.0
2010-08-23 11:45:00,27.49,27.51,27.47,27.47,9600.0,27.49,27.51,27.47,27.47,9600.0
2010-08-23 11:50:00,27.48,27.48,27.42,27.42,10400.0,27.48,27.48,27.42,27.42,10400.0
2010-08-23 11:55:00,27.42,27.44,27.4,27.43,20100.0,27.42,27.44,27.4,27.43,20100.0
2010-08-23 12:00:00,27.43,27.5,27.43,27.49,11200.0,27.43,27.5,27.43,27.49,11200.0
2010-08-23 12:05:00,27.49,27.51,27.49,27.51,8400.0,27.49,27.51,27.49,27.51,8400.0
2010-08-23 12:10:00,27.51,27.54,27.48,27.52,23600.0,27.51,27.54,27.48,27.52,23600.0
2010-08-23 12:15:00,27.52,27.53,27.45,27.46,27000.0,27.52,27.53,27.45,27.46,27000.0
2010-08-23 12:20:00,27.46,27.51,27.46,27.49,14100.0,27.46,27.51,27.46,27.49,14100.0
2010-08-23 12:25:00,27.49,27.52,27.48,27.5,5100.0,27.49,27.52,27.48,27.5,5100.0
2010-08-23 12:30:00,27.5,27.54,27.5,27.52,8800.0,27.5,27.54,27.5,27.52,8800.0
2010-08-23 12:35:00,27.52,27.52,27.46,27.49,12500.0,27.52,27.52,27.46,27.49,12500.0
2010-08-23 12:40:00,27.48,27.49,27.4,27.4,26400.0,27.48,27.49,27.4,27.4,26400.0
2010-08-23 12:45:00,27.4,27.4,27.37,27.39,23100.0,27.4,27.4,27.37,27.39,23100.0
2010-08-23 12:50:00,27.39,27.4,27.36,27.38,12100.0,27.39,27.4,27.36,27.38,12100.0
2010-08-23 12:55:00,27.37,27.37,27.33,27.36,16300.0,27.37,27.37,27.33,27.36,16300.0
2010-08-23 13:00:00,27.37,27.38,27.34,27.35,28000.0,27.37,27.38,27.34,27.35,28000.0
2010-08-23 13:05:00,27.36,27.4,27.36,27.36,19400.0,27.36,27.4,27.36,27.36,19400.0
2010-08-23 13:10:00,27.35,27.41,27.32,27.41,17400.0,27.35,27.41,27.32,27.41,17400.0
2010-08-23 13:15:00,27.4,27.44,27.38,27.44,12600.0,27.4,27.44,27.38,27.44,12600.0
2010-08-23 13:20:00,27.44,27.46,27.43,27.43,15000.0,27.44,27.46,27.43,27.43,15000.0
2010-08-23 13:25:00,27.43,27.44,27.41,27.44,4300.0,27.43,27.44,27.41,27.44,4300.0
2010-08-23 13:30:00,27.45,27.47,27.43,27.44,13000.0,27.45,27.47,27.43,27.44,13000.0
2010-08-23 13:35:00,27.45,27.47,27.39,27.4,16500.0,27.45,27.47,27.39,27.4,16500.0
2010-08-23 13:40:00,27.4,27.42,27.37,27.42,17700.0,27.4,27.42,27.37,27.42,17700.0
2010-08-23 13:45:00,27.42,27.46,27.42,27.44,14700.0,27.42,27.46,27.42,27.44,14700.0
2010-08-23 13:50:00,27.44,27.47,27.42,27.43,13900.0,27.44,27.47,27.42,27.43,13900.0
2010-08-23 13:55:00,27.43,27.43,27.39,27.42,15400.0,27.43,27.43,27.39,27.42,15400.0
2010-08-23 14:00:00,27.42,27.44,27.42,27.42,11100.0,27.42,27.44,27.42,27.42,11100.0
2010-08-23 14:05:00,27.42,27.54,27.42,27.52,26700.0,27.42,27.54,27.42,27.52,26700.0
2010-08-23 14:10:00,27.52,27.56,27.5,27.52,64100.0,27.52,27.56,27.5,27.52,64100.0
2010-08-23 14:15:00,27.53,27.55,27.49,27.51,31800.0,27.53,27.55,27.49,27.51,31800.0
2010-08-23 14:20:00,27.5,27.5,27.46,27.47,11100.0,27.5,27.5,27.46,27.47,11100.0
2010-08-23 14:25:00,27.48,27.49,27.45,27.45,15700.0,27.48,27.49,27.45,27.45,15700.0
2010-08-23 14:30:00,27.45,27.54,27.45,27.52,17100.0,27.45,27.54,27.45,27.52,17100.0
2010-08-23 14:35:00,27.52,27.55,27.52,27.52,15300.0,27.52,27.55,27.52,27.52,15300.0
2010-08-23 14:40:00,27.52,27.52,27.47,27.47,14600.0,27.52,27.52,27.47,27.47,14600.0
2010-08-23 14:45:00,27.47,27.48,27.43,27.44,12100.0,27.47,27.48,27.43,27.44,12100.0
2010-08-23 14:50:00,27.44,27.46,27.41,27.43,22200.0,27.44,27.46,27.41,27.43,22200.0
2010-08-23 14:55:00,27.43,27.43,27.4,27.43,12500.0,27.43,27.43,27.4,27.43,12500.0
2010-08-23 15:00:00,27.43,27.51,27.43,27.51,36700.0,27.43,27.51,27.43,27.51,36700.0
2010-08-23 15:05:00,27.52,27.55,27.5,27.5,41300.0,27.52,27.55,27.5,27.5,41300.0
2010-08-23 15:10:00,27.51,27.54,27.49,27.5,32300.0,27.51,27.54,27.49,27.5,32300.0
2010-08-23 15:15:00,27.51,27.57,27.51,27.53,18400.0,27.51,27.57,27.51,27.53,18400.0
2010-08-23 15:20:00,27.53,27.55,27.5,27.5,35300.0,27.53,27.55,27.5,27.5,35300.0
2010-08-23 15:25:00,27.5,27.52,27.45,27.47,49600.0,27.5,27.52,27.45,27.47,49600.0
2010-08-23 15:30:00,27.47,27.48,27.44,27.45,33600.0,27.47,27.48,27.44,27.45,33600.0
2010-08-23 15:35:00,27.44,27.45,27.38,27.39,73200.0,27.44,27.45,27.38,27.39,73200.0
2010-08-23 15:40:00,27.39,27.41,27.35,27.35,66600.0,27.39,27.41,27.35,27.35,66600.0
2010-08-23 15:45:00,27.35,27.41,27.33,27.37,57500.0,27.35,27.41,27.33,27.37,57500.0
2010-08-23 15:50:00,27.38,27.4,27.32,27.35,74400.0,27.38,27.4,27.32,27.35,74400.0
2010-08-23 15:55:00,27.36,27.38,27.34,27.36,99000.0,27.36,27.38,27.34,27.36,99000.0
2010-08-24 09:30:00,27.26,27.26,26.88,26.97,112700.0,27.26,27.26,26.88,26.97,112700.0
2010-08-24 09:35:00,26.95,27.15,26.95,27.09,137000.0,26.95,27.15,26.95,27.09,137000.0
2010-08-24 09:40:00,27.09,27.17,27.01,27.12,94100.0,27.09,27.17,27.01,27.12,94100.0
2010-08-24 09:45:00,27.11,27.13,26.96,26.98,61400.0,27.11,27.13,26.96,26.98,61400.0
2010-08-24 09:50:00,26.98,26.99,26.9,26.9,45400.0,26.98,26.99,26.9,26.9,45400.0
2010-08-24 09:55:00,26.9,26.95,26.85,26.93,32700.0,26.9,26.95,26.85,26.93,32700.0
2010-08-24 10:00:00,26.92,26.92,26.63,26.85,87000.0,26.92,26.92,26.63,26.85,87000.0
2010-08-24 10:05:00,26.85,26.85,26.76,26.79,20900.0,26.85,26.85,26.76,26.79,20900.0
2010-08-24 10:10:00,26.8,26.87,26.75,26.79,28600.0,26.8,26.87,26.75,26.79,28600.0
2010-08-24 10:15:00,26.8,26.94,26.8,26.92,47000.0,26.8,26.94,26.8,26.92,47000.0
2010-08-24 10:20:00,26.93,26.98,26.89,26.91,42400.0,26.93,26.98,26.89,26.91,42400.0
2010-08-24 10:25:00,26.9,26.94,26.89,26.93,33100.0,26.9,26.94,26.89,26.93,33100.0
2010-08-24 10:30:00,26.92,26.93,26.83,26.83,42900.0,26.92,26.93,26.83,26.83,42900.0
2010-08-24 10:35:00,26.83,26.83,26.79,26.82,32300.0,26.83,26.83,26.79,26.82,32300.0
2010-08-24 10:40:00,26.83,26.89,26.83,26.87,61300.0,26.83,26.89,26.83,26.87,61300.0
2010-08-24 10:45:00,26.86,26.92,26.81,26.9,46000.0,26.86,26.92,26.81,26.9,46000.0
2010-08-24 10:50:00,26.91,26.93,26.82,26.82,25700.0,26.91,26.93,26.82,26.82,25700.0
2010-08-24 10:55:00,26.83,26.92,26.82,26.91,23100.0,26.83,26.92,26.82,26.91,23100.0
2010-08-24 11:00:00,26.9,27.04,26.9,27.0,37000.0,26.9,27.04,26.9,27.0,37000.0
2010-08-24 11:05:00,27.0,27.0,26.95,26.96,25400.0,27.0,27.0,26.95,26.96,25400.0
2010-08-24 11:10:00,26.95,27.0,26.95,26.99,27300.0,26.95,27.0,26.95,26.99,27300.0
2010-08-24 11:15:00,26.98,27.02,26.92,27.02,29300.0,26.98,27.02,26.92,27.02,29300.0
2010-08-24 11:20:00,27.02,27.1,27.0,27.1,30900.0,27.02,27.1,27.0,27.1,30900.0
2010-08-24 11:25:00,27.1,27.19,27.08,27.19,34300.0,27.1,27.19,27.08,27.19,34300.0
2010-08-24 11:30:00,27.18,27.28,27.18,27.28,42000.0,27.18,27.28,27.18,27.28,42000.0
2010-08-24 11:35:00,27.28,27.35,27.27,27.32,63900.0,27.28,27.35,27.27,27.32,63900.0
2010-08-24 11:40:00,27.31,27.46,27.3,27.43,105600.0,27.31,27.46,27.3,27.43,105600.0
2010-08-24 11:45:00,27.43,27.44,27.39,27.39,50400.0,27.43,27.44,27.39,27.39,50400.0
2010-08-24 11:50:00,27.4,27.4,27.36,27.37,29700.0,27.4,27.4,27.36,27.37,29700.0
2010-08-24 11:55:00,27.36,27.43,27.35,27.39,36600.0,27.36,27.43,27.35,27.39,36600.0
2010-08-24 12:00:00,27.38,27.43,27.35,27.43,26700.0,27.38,27.43,27.35,27.43,26700.0
2010-08-24 12:05:00,27.43,27.46,27.41,27.42,40500.0,27.43,27.46,27.41,27.42,40500.0
2010-08-24 12:10:00,27.42,27.47,27.35,27.36,40400.0,27.42,27.47,27.35,27.36,40400.0
2010-08-24 12:15:00,27.35,27.35,27.3,27.32,25600.0,27.35,27.35,27.3,27.32,25600.0
2010-08-24 12:20:00,27.32,27.33,27.29,27.32,19900.0,27.32,27.33,27.29,27.32,19900.0
2010-08-24 12:25:00,27.31,27.37,27.31,27.37,60700.0,27.31,27.37,27.31,27.37,60700.0
2010-08-24 12:30:00,27.37,27.41,27.37,27.4,44000.0,27.37,27.41,27.37,27.4,44000.0
2010-08-24 12:35:00,27.4,27.42,27.37,27.4,43900.0,27.4,27.42,27.37,27.4,43900.0
2010-08-24 12:40:00,27.39,27.43,27.38,27.42,39200.0,27.39,27.43,27.38,27.42,39200.0
2010-08-24 12:45:00,27.42,27.42,27.38,27.38,16200.0,27.42,27.42,27.38,27.38,16200.0
2010-08-24 12:50:00,27.39,27.39,27.35,27.35,22500.0,27.39,27.39,27.35,27.35,22500.0
2010-08-24 12:55:00,27.35,27.38,27.35,27.35,11800.0,27.35,27.38,27.35,27.35,11800.0
2010-08-24 13:00:00,27.35,27.35,27.27,27.27,15400.0,27.35,27.35,27.27,27.27,15400.0
2010-08-24 13:05:00,27.27,27.32,27.25,27.28,35400.0,27.27,27.32,27.25,27.28,35400.0
2010-08-24 13:10:00,27.28,27.38,27.28,27.34,29700.0,27.28,27.38,27.28,27.34,29700.0
2010-08-24 13:15:00,27.34,27.36,27.34,27.35,3200.0,27.34,27.36,27.34,27.35,3200.0
2010-08-24 13:20:00,27.35,27.37,27.32,27.37,29300.0,27.35,27.37,27.32,27.37,29300.0
2010-08-24 13:25:00,27.36,27.45,27.36,27.45,18700.0,27.36,27.45,27.36,27.45,18700.0
2010-08-24 13:30:00,27.45,27.45,27.36,27.37,15900.0,27.45,27.45,27.36,27.37,15900.0
2010-08-24 13:35:00,27.38,27.38,27.35,27.36,8300.0,27.38,27.38,27.35,27.36,8300.0
2010-08-24 13:40:00,27.36,27.39,27.25,27.25,36600.0,27.36,27.39,27.25,27.25,36600.0
2010-08-24 13:45:00,27.25,27.28,27.24,27.26,18200.0,27.25,27.28,27.24,27.26,18200.0
2010-08-24 13:50:00,27.27,27.27,27.19,27.19,19800.0,27.27,27.27,27.19,27.19,19800.0
2010-08-24 13:55:00,27.2,27.25,27.19,27.23,13300.0,27.2,27.25,27.19,27.23,13300.0
2010-08-24 14:00:00,27.24,27.29,27.22,27.26,23400.0,27.24,27.29,27.22,27.26,23400.0
2010-08-24 14:05:00,27.26,27.28,27.24,27.25,19000.0,27.26,27.28,27.24,27.25,19000.0
2010-08-24 14:10:00,27.25,27.26,27.22,27.25,21900.0,27.25,27.26,27.22,27.25,21900.0
2010-08-24 14:15:00,27.26,27.32,27.26,27.29,27900.0,27.26,27.32,27.26,27.29,27900.0
2010-08-24 14:20:00,27.3,27.3,27.27,27.29,21500.0,27.3,27.3,27.27,27.29,21500.0
2010-08-24 14:25:00,27.3,27.31,27.21,27.22,23600.0,27.3,27.31,27.21,27.22,23600.0
2010-08-24 14:30:00,27.22,27.25,27.2,27.23,18700.0,27.22,27.25,27.2,27.23,18700.0
2010-08-24 14:35:00,27.23,27.29,27.22,27.27,81700.0,27.23,27.29,27.22,27.27,81700.0
2010-08-24 14:40:00,27.27,27.28,27.2,27.22,51100.0,27.27,27.28,27.2,27.22,51100.0
2010-08-24 14:45:00,27.22,27.27,27.19,27.25,26400.0,27.22,27.27,27.19,27.25,26400.0
2010-08-24 14:50:00,27.25,27.25,27.19,27.25,23900.0,27.25,27.25,27.19,27.25,23900.0
2010-08-24 14:55:00,27.24,27.28,27.21,27.27,28000.0,27.24,27.28,27.21,27.27,28000.0
2010-08-24 15:00:00,27.28,27.31,27.23,27.31,34400.0,27.28,27.31,27.23,27.31,34400.0
2010-08-24 15:05:00,27.31,27.38,27.31,27.36,126600.0,27.31,27.38,27.31,27.36,126600.0
2010-08-24 15:10:00,27.37,27.41,27.33,27.39,62300.0,27.37,27.41,27.33,27.39,62300.0
2010-08-24 15:15:00,27.39,27.41,27.36,27.41,48800.0,27.39,27.41,27.36,27.41,48800.0
2010-08-24 15:20:00,27.4,27.48,27.37,27.47,61600.0,27.4,27.48,27.37,27.47,61600.0
2010-08-24 15:25:00,27.46,27.53,27.46,27.48,115500.0,27.46,27.53,27.46,27.48,115500.0
2010-08-24 15:30:00,27.48,27.51,27.45,27.49,89800.0,27.48,27.51,27.45,27.49,89800.0
2010-08-24 15:35:00,27.49,27.5,27.4,27.43,138200.0,27.49,27.5,27.4,27.43,138200.0
2010-08-24 15:40:00,27.42,27.44,27.37,27.42,186100.0,27.42,27.44,27.37,27.42,186100.0
2010-08-24 15:45:00,27.41,27.45,27.36,27.42,248800.0,27.41,27.45,27.36,27.42,248800.0
2010-08-24 15:50:00,27.42,27.48,27.41,27.47,307300.0,27.42,27.48,27.41,27.47,307300.0
2010-08-24 15:55:00,27.47,27.48,27.39,27.41,235700.0,27.47,27.48,27.39,27.41,235700.0
2010-08-25 09:30:00,27.21,27.49,27.13,27.43,36500.0,27.21,27.49,27.13,27.43,36500.0
2010-08-25 09:35:00,27.42,27.42,27.27,27.32,53600.0,27.42,27.42,27.27,27.32,53600.0
2010-08-25 09:40:00,27.3,27.37,27.28,27.34,67100.0,27.3,27.37,27.28,27.34,67100.0
2010-08-25 09:45:00,27.35,27.39,27.29,27.29,74200.0,27.35,27.39,27.29,27.29,74200.0
2010-08-25 09:50:00,27.3,27.3,27.21,27.23,36000.0,27.3,27.3,27.21,27.23,36000.0
2010-08-25 09:55:00,27.21,27.28,27.15,27.28,47600.0,27.21,27.28,27.15,27.28,47600.0
2010-08-25 10:00:00,27.28,27.35,27.13,27.29,156800.0,27.28,27.35,27.13,27.29,156800.0
2010-08-25 10:05:00,27.28,27.44,27.28,27.42,62900.0,27.28,27.44,27.28,27.42,62900.0
2010-08-25 10:10:00,27.42,27.42,27.36,27.4,40600.0,27.42,27.42,27.36,27.4,40600.0
2010-08-25 10:15:00,27.4,27.48,27.36,27.38,42400.0,27.4,27.48,27.36,27.38,42400.0
2010-08-25 10:20:00,27.38,27.45,27.33,27.41,51100.0,27.38,27.45,27.33,27.41,51100.0
2010-08-25 10:25:00,27.42,27.52,27.42,27.48,88300.0,27.42,27.52,27.42,27.48,88300.0
2010-08-25 10:30:00,27.48,27.51,27.38,27.41,63700.0,27.48,27.51,27.38,27.41,63700.0
2010-08-25 10:35:00,27.42,27.43,27.34,27.38,67400.0,27.42,27.43,27.34,27.38,67400.0
2010-08-25 10:40:00,27.38,27.48,27.37,27.48,39100.0,27.38,27.48,27.37,27.48,39100.0
2010-08-25 10:45:00,27.47,27.47,27.37,27.41,45600.0,27.47,27.47,27.37,27.41,45600.0
2010-08-25 10:50:00,27.4,27.4,27.31,27.31,42500.0,27.4,27.4,27.31,27.31,42500.0
2010-08-25 10:55:00,27.31,27.42,27.31,27.4,53800.0,27.31,27.42,27.31,27.4,53800.0
2010-08-25 11:00:00,27.4,27.45,27.36,27.36,61100.0,27.4,27.45,27.36,27.36,61100.0
2010-08-25 11:05:00,27.37,27.4,27.3,27.33,97900.0,27.37,27.4,27.3,27.33,97900.0
2010-08-25 11:10:00,27.33,27.37,27.25,27.37,51400.0,27.33,27.37,27.25,27.37,51400.0
2010-08-25 11:15:00,27.38,27.47,27.38,27.46,29300.0,27.38,27.47,27.38,27.46,29300.0
2010-08-25 11:20:00,27.46,27.5,27.44,27.48,31300.0,27.46,27.5,27.44,27.48,31300.0
2010-08-25 11:25:00,27.48,27.52,27.46,27.5,19700.0,27.48,27.52,27.46,27.5,19700.0
2010-08-25 11:30:00,27.5,27.51,27.46,27.46,15000.0,27.5,27.51,27.46,27.46,15000.0
2010-08-25 11:35:00,27.45,27.49,27.44,27.44,20100.0,27.45,27.49,27.44,27.44,20100.0
2010-08-25 11:40:00,27.43,27.44,27.41,27.41,7900.0,27.43,27.44,27.41,27.41,7900.0
2010-08-25 11:45:00,27.42,27.42,27.31,27.33,38400.0,27.42,27.42,27.31,27.33,38400.0
2010-08-25 11:50:00,27.34,27.36,27.33,27.36,16600.0,27.34,27.36,27.33,27.36,16600.0
2010-08-25 11:55:00,27.36,27.38,27.35,27.35,19000.0,27.36,27.38,27.35,27.35,19000.0
2010-08-25 12:00:00,27.35,27.4,27.33,27.39,18000.0,27.35,27.4,27.33,27.39,18000.0
2010-08-25 12:05:00,27.39,27.39,27.32,27.32,12500.0,27.39,27.39,27.32,27.32,12500.0
2010-08-25 12:10:00,27.33,27.4,27.33,27.36,37700.0,27.33,27.4,27.33,27.36,37700.0
2010-08-25 12:15:00,27.35,27.39,27.31,27.37,21100.0,27.35,27.39,27.31,27.37,21100.0
2010-08-25 12:20:00,27.36,27.37,27.33,27.34,13900.0,27.36,27.37,27.33,27.34,13900.0
2010-08-25 12:25:00,27.35,27.39,27.35,27.35,6000.0,27.35,27.39,27.35,27.35,6000.0
2010-08-25 12:30:00,27.36,27.4,27.25,27.27,29100.0,27.36,27.4,27.25,27.27,29100.0
2010-08-25 12:35:00,27.27,27.28,27.26,27.26,5600.0,27.27,27.28,27.26,27.26,5600.0
2010-08-25 12:40:00,27.26,27.26,27.21,27.26,18300.0,27.26,27.26,27.21,27.26,18300.0
2010-08-25 12:45:00,27.26,27.26,27.23,27.26,4400.0,27.26,27.26,27.23,27.26,4400.0
2010-08-25 12:50:00,27.26,27.27,27.23,27.25,26200.0,27.26,27.27,27.23,27.25,26200.0
2010-08-25 12:55:00,27.24,27.26,27.21,27.24,14500.0,27.24,27.26,27.21,27.24,14500.0
2010-08-25 13:00:00,27.24,27.25,27.21,27.24,18500.0,27.24,27.25,27.21,27.24,18500.0
2010-08-25 13:05:00,27.25,27.26,27.23,27.24,10300.0,27.25,27.26,27.23,27.24,10300.0
2010-08-25 13:10:00,27.25,27.29,27.25,27.27,15300.0,27.25,27.29,27.25,27.27,15300.0
2010-08-25 13:15:00,27.27,27.28,27.21,27.25,22000.0,27.27,27.28,27.21,27.25,22000.0
2010-08-25 13:20:00,27.24,27.25,27.21,27.23,11100.0,27.24,27.25,27.21,27.23,11100.0
2010-08-25 13:25:00,27.24,27.25,27.18,27.19,19300.0,27.24,27.25,27.18,27.19,19300.0
2010-08-25 13:30:00,27.19,27.24,27.18,27.24,8600.0,27.19,27.24,27.18,27.24,8600.0
2010-08-25 13:35:00,27.23,27.28,27.23,27.25,14000.0,27.23,27.28,27.23,27.25,14000.0
2010-08-25 13:40:00,27.25,27.3,27.24,27.3,13400.0,27.25,27.3,27.24,27.3,13400.0
2010-08-25 13:45:00,27.31,27.33,27.31,27.33,9000.0,27.31,27.33,27.31,27.33,9000.0
2010-08-25 13:50:00,27.33,27.34,27.28,27.29,10100.0,27.33,27.34,27.28,27.29,10100.0
2010-08-25 13:55:00,27.3,27.33,27.26,27.27,11100.0,27.3,27.33,27.26,27.27,11100.0
2010-08-25 14:00:00,27.26,27.34,27.26,27.34,12500.0,27.26,27.34,27.26,27.34,12500.0
2010-08-25 14:05:00,27.35,27.36,27.33,27.35,15300.0,27.35,27.36,27.33,27.35,15300.0
2010-08-25 14:10:00,27.34,27.41,27.32,27.37,18500.0,27.34,27.41,27.32,27.37,18500.0
2010-08-25 14:15:00,27.38,27.4,27.35,27.35,16900.0,27.38,27.4,27.35,27.35,16900.0
2010-08-25 14:20:00,27.35,27.35,27.31,27.31,13400.0,27.35,27.35,27.31,27.31,13400.0
2010-08-25 14:25:00,27.31,27.35,27.3,27.32,13100.0,27.31,27.35,27.3,27.32,13100.0
2010-08-25 14:30:00,27.33,27.4,27.29,27.4,21900.0,27.33,27.4,27.29,27.4,21900.0
2010-08-25 14:35:00,27.4,27.5,27.4,27.44,42600.0,27.4,27.5,27.4,27.44,42600.0
2010-08-25 14:40:00,27.45,27.5,27.44,27.44,13300.0,27.45,27.5,27.44,27.44,13300.0
2010-08-25 14:45:00,27.44,27.52,27.43,27.48,18400.0,27.44,27.52,27.43,27.48,18400.0
2010-08-25 14:50:00,27.48,27.49,27.44,27.49,25800.0,27.48,27.49,27.44,27.49,25800.0
2010-08-25 14:55:00,27.49,27.51,27.45,27.51,19500.0,27.49,27.51,27.45,27.51,19500.0
2010-08-25 15:00:00,27.51,27.54,27.47,27.47,26100.0,27.51,27.54,27.47,27.47,26100.0
2010-08-25 15:05:00,27.48,27.49,27.44,27.46,22400.0,27.48,27.49,27.44,27.46,22400.0
2010-08-25 15:10:00,27.47,27.52,27.47,27.51,10400.0,27.47,27.52,27.47,27.51,10400.0
2010-08-25 15:15:00,27.51,27.53,27.42,27.44,24400.0,27.51,27.53,27.42,27.44,24400.0
2010-08-25 15:20:00,27.44,27.45,27.37,27.42,36900.0,27.44,27.45,27.37,27.42,36900.0
2010-08-25 15:25:00,27.42,27.46,27.4,27.41,26200.0,27.42,27.46,27.4,27.41,26200.0
2010-08-25 15:30:00,27.4,27.58,27.4,27.58,57400.0,27.4,27.58,27.4,27.58,57400.0
2010-08-25 15:35:00,27.57,27.6,27.53,27.55,42500.0,27.57,27.6,27.53,27.55,42500.0
2010-08-25 15:40:00,27.54,27.6,27.51,27.6,54200.0,27.54,27.6,27.51,27.6,54200.0
2010-08-25 15:45:00,27.6,27.64,27.58,27.6,64600.0,27.6,27.64,27.58,27.6,64600.0
2010-08-25 15:50:00,27.61,27.61,27.52,27.52,86800.0,27.61,27.61,27.52,27.52,86800.0
2010-08-25 15:55:00,27.52,27.55,27.5,27.5,116600.0,27.52,27.55,27.5,27.5,116600.0
2010-08-26 09:30:00,27.81,27.82,27.54,27.74,34600.0,27.81,27.82,27.54,27.74,34600.0
2010-08-26 09:35:00,27.76,27.89,27.6,27.63,65200.0,27.76,27.89,27.6,27.63,65200.0
2010-08-26 09:40:00,27.63,27.92,27.56,27.88,65000.0,27.63,27.92,27.56,27.88,65000.0
2010-08-26 09:45:00,27.87,27.9,27.79,27.8,54000.0,27.87,27.9,27.79,27.8,54000.0
2010-08-26 09:50:00,27.8,27.85,27.7,27.71,39300.0,27.8,27.85,27.7,27.71,39300.0
2010-08-26 09:55:00,27.71,27.88,27.71,27.84,18300.0,27.71,27.88,27.71,27.84,18300.0
2010-08-26 10:00:00,27.83,27.98,27.82,27.97,38400.0,27.83,27.98,27.82,27.97,38400.0
2010-08-26 10:05:00,27.97,27.98,27.91,27.97,22200.0,27.97,27.98,27.91,27.97,22200.0
2010-08-26 10:10:00,27.96,28.0,27.94,27.95,28200.0,27.96,28.0,27.94,27.95,28200.0
2010-08-26 10:15:00,27.95,27.98,27.89,27.9,27600.0,27.95,27.98,27.89,27.9,27600.0
2010-08-26 10:20:00,27.9,27.91,27.76,27.83,59900.0,27.9,27.91,27.76,27.83,59900.0
2010-08-26 10:25:00,27.83,27.84,27.75,27.79,40900.0,27.83,27.84,27.75,27.79,40900.0
2010-08-26 10:30:00,27.8,27.89,27.8,27.89,24800.0,27.8,27.89,27.8,27.89,24800.0
2010-08-26 10:35:00,27.89,27.96,27.88,27.94,15600.0,27.89,27.96,27.88,27.94,15600.0
2010-08-26 10:40:00,27.93,28.01,27.93,27.94,21400.0,27.93,28.01,27.93,27.94,21400.0
2010-08-26 10:45:00,27.93,27.98,27.91,27.95,18600.0,27.93,27.98,27.91,27.95,18600.0
2010-08-26 10:50:00,27.95,27.96,27.85,27.87,19700.0,27.95,27.96,27.85,27.87,19700.0
2010-08-26 10:55:00,27.85,27.9,27.79,27.9,29000.0,27.85,27.9,27.79,27.9,29000.0
2010-08-26 11:00:00,27.89,27.92,27.83,27.84,53400.0,27.89,27.92,27.83,27.84,53400.0
2010-08-26 11:05:00,27.83,27.83,27.61,27.69,52300.0,27.83,27.83,27.61,27.69,52300.0
2010-08-26 11:10:00,27.69,27.76,27.65,27.71,34700.0,27.69,27.76,27.65,27.71,34700.0
2010-08-26 11:15:00,27.7,27.79,27.67,27.78,22200.0,27.7,27.79,27.67,27.78,22200.0
2010-08-26 11:20:00,27.78,27.8,27.73,27.73,17200.0,27.78,27.8,27.73,27.73,17200.0
2010-08-26 11:25:00,27.72,27.8,27.72,27.78,17800.0,27.72,27.8,27.72,27.78,17800.0
2010-08-26 11:30:00,27.78,27.81,27.74,27.81,18900.0,27.78,27.81,27.74,27.81,18900.0
2010-08-26 11:35:00,27.81,27.84,27.74,27.77,24300.0,27.81,27.84,27.74,27.77,24300.0
2010-08-26 11:40:00,27.77,27.78,27.72,27.77,42600.0,27.77,27.78,27.72,27.77,42600.0
2010-08-26 11:45:00,27.77,27.82,27.76,27.79,29000.0,27.77,27.82,27.76,27.79,29000.0
2010-08-26 11:50:00,27.8,27.81,27.67,27.68,32100.0,27.8,27.81,27.67,27.68,32100.0
2010-08-26 11:55:00,27.7,27.83,27.7,27.83,22200.0,27.7,27.83,27.7,27.83,22200.0
2010-08-26 12:00:00,27.82,27.82,27.75,27.76,20600.0,27.82,27.82,27.75,27.76,20600.0
2010-08-26 12:05:00,27.76,27.76,27.71,27.73,4700.0,27.76,27.76,27.71,27.73,4700.0
2010-08-26 12:10:00,27.73,27.73,27.68,27.68,8500.0,27.73,27.73,27.68,27.68,8500.0
2010-08-26 12:15:00,27.68,27.68,27.65,27.68,15200.0,27.68,27.68,27.65,27.68,15200.0
2010-08-26 12:20:00,27.68,27.75,27.68,27.74,10800.0,27.68,27.75,27.68,27.74,10800.0
2010-08-26 12:25:00,27.73,27.75,27.71,27.72,7600.0,27.73,27.75,27.71,27.72,7600.0
2010-08-26 12:30:00,27.72,27.8,27.72,27.8,18000.0,27.72,27.8,27.72,27.8,18000.0
2010-08-26 12:35:00,27.8,27.83,27.77,27.77,8100.0,27.8,27.83,27.77,27.77,8100.0
2010-08-26 12:40:00,27.76,27.76,27.68,27.72,15300.0,27.76,27.76,27.68,27.72,15300.0
2010-08-26 12:45:00,27.72,27.75,27.7,27.74,25300.0,27.72,27.75,27.7,27.74,25300.0
2010-08-26 12:50:00,27.75,27.75,27.64,27.68,32900.0,27.75,27.75,27.64,27.68,32900.0
2010-08-26 12:55:00,27.69,27.74,27.66,27.74,23000.0,27.69,27.74,27.66,27.74,23000.0
2010-08-26 13:00:00,27.75,27.75,27.7,27.7,9700.0,27.75,27.75,27.7,27.7,9700.0
2010-08-26 13:05:00,27.7,27.73,27.68,27.71,10600.0,27.7,27.73,27.68,27.71,10600.0
2010-08-26 13:10:00,27.71,27.72,27.65,27.67,9200.0,27.71,27.72,27.65,27.67,9200.0
2010-08-26 13:15:00,27.66,27.71,27.66,27.71,11300.0,27.66,27.71,27.66,27.71,11300.0
2010-08-26 13:20:00,27.71,27.77,27.71,27.77,19700.0,27.71,27.77,27.71,27.77,19700.0
2010-08-26 13:25:00,27.77,27.77,27.75,27.76,7500.0,27.77,27.77,27.75,27.76,7500.0
2010-08-26 13:30:00,27.76,27.82,27.76,27.79,19700.0,27.76,27.82,27.76,27.79,19700.0
2010-08-26 13:35:00,27.79,27.8,27.75,27.76,14300.0,27.79,27.8,27.75,27.76,14300.0
2010-08-26 13:40:00,27.77,27.83,27.77,27.78,44000.0,27.77,27.83,27.77,27.78,44000.0
2010-08-26 13:45:00,27.79,27.8,27.75,27.75,12700.0,27.79,27.8,27.75,27.75,12700.0
2010-08-26 13:50:00,27.76,27.77,27.75,27.76,7500.0,27.76,27.77,27.75,27.76,7500.0
2010-08-26 13:55:00,27.76,27.76,27.67,27.69,24700.0,27.76,27.76,27.67,27.69,24700.0
2010-08-26 14:00:00,27.69,27.75,27.68,27.72,13500.0,27.69,27.75,27.68,27.72,13500.0
2010-08-26 14:05:00,27.72,27.74,27.65,27.65,24400.0,27.72,27.74,27.65,27.65,24400.0
2010-08-26 14:10:00,27.64,27.65,27.58,27.65,32500.0,27.64,27.65,27.58,27.65,32500.0
2010-08-26 14:15:00,27.65,27.65,27.6,27.63,16500.0,27.65,27.65,27.6,27.63,16500.0
2010-08-26 14:20:00,27.64,27.64,27.59,27.6,11600.0,27.64,27.64,27.59,27.6,11600.0
2010-08-26 14:25:00,27.6,27.63,27.58,27.6,19400.0,27.6,27.63,27.58,27.6,19400.0
2010-08-26 14:30:00,27.61,27.61,27.55,27.56,28300.0,27.61,27.61,27.55,27.56,28300.0
2010-08-26 14:35:00,27.57,27.61,27.57,27.6,15000.0,27.57,27.61,27.57,27.6,15000.0
2010-08-26 14:40:00,27.61,27.63,27.6,27.61,14800.0,27.61,27.63,27.6,27.61,14800.0
2010-08-26 14:45:00,27.6,27.61,27.52,27.56,24200.0,27.6,27.61,27.52,27.56,24200.0
2010-08-26 14:50:00,27.56,27.56,27.52,27.52,13900.0,27.56,27.56,27.52,27.52,13900.0
2010-08-26 14:55:00,27.52,27.52,27.41,27.46,31300.0,27.52,27.52,27.41,27.46,31300.0
2010-08-26 15:00:00,27.47,27.51,27.44,27.47,35700.0,27.47,27.51,27.44,27.47,35700.0
2010-08-26 15:05:00,27.47,27.49,27.4,27.49,52700.0,27.47,27.49,27.4,27.49,52700.0
2010-08-26 15:10:00,27.49,27.52,27.44,27.47,27900.0,27.49,27.52,27.44,27.47,27900.0
2010-08-26 15:15:00,27.47,27.52,27.45,27.52,29900.0,27.47,27.52,27.45,27.52,29900.0
2010-08-26 15:20:00,27.52,27.58,27.52,27.54,30800.0,27.52,27.58,27.52,27.54,30800.0
2010-08-26 15:25:00,27.53,27.55,27.49,27.54,45900.0,27.53,27.55,27.49,27.54,45900.0
2010-08-26 15:30:00,27.53,27.56,27.49,27.56,37100.0,27.53,27.56,27.49,27.56,37100.0
2010-08-26 15:35:00,27.56,27.6,27.54,27.57,41000.0,27.56,27.6,27.54,27.57,41000.0
2010-08-26 15:40:00,27.57,27.64,27.55,27.64,46300.0,27.57,27.64,27.55,27.64,46300.0
2010-08-26 15:45:00,27.63,27.63,27.56,27.6,67300.0,27.63,27.63,27.56,27.6,67300.0
2010-08-26 15:50:00,27.59,27.59,27.48,27.51,110300.0,27.59,27.59,27.48,27.51,110300.0
2010-08-26 15:55:00,27.5,27.52,27.38,27.4,161600.0,27.5,27.52,27.38,27.4,161600.0
2010-08-27 09:30:00,27.97,28.01,27.6,27.64,38500.0,27.97,28.01,27.6,27.64,38500.0
2010-08-27 09:35:00,27.65,27.8,27.65,27.72,36000.0,27.65,27.8,27.65,27.72,36000.0
2010-08-27 09:40:00,27.7,27.81,27.69,27.74,49000.0,27.7,27.81,27.69,27.74,49000.0
2010-08-27 09:45:00,27.72,27.75,27.64,27.65,13700.0,27.72,27.75,27.64,27.65,13700.0
2010-08-27 09:50:00,27.65,27.79,27.65,27.76,17300.0,27.65,27.79,27.65,27.76,17300.0
2010-08-27 09:55:00,27.76,27.83,27.41,27.42,64900.0,27.76,27.83,27.41,27.42,64900.0
2010-08-27 10:00:00,27.42,27.54,27.07,27.15,186800.0,27.42,27.54,27.07,27.15,186800.0
2010-08-27 10:05:00,27.14,27.25,26.98,27.18,178900.0,27.14,27.25,26.98,27.18,178900.0
2010-08-27 10:10:00,27.17,27.51,27.15,27.43,115400.0,27.17,27.51,27.15,27.43,115400.0
2010-08-27 10:15:00,27.43,27.6,27.37,27.59,86900.0,27.43,27.6,27.37,27.59,86900.0
2010-08-27 10:20:00,27.59,27.76,27.49,27.65,74200.0,27.59,27.76,27.49,27.65,74200.0
2010-08-27 10:25:00,27.65,27.85,27.64,27.74,50900.0,27.65,27.85,27.64,27.74,50900.0
2010-08-27 10:30:00,27.73,27.85,27.7,27.75,27900.0,27.73,27.85,27.7,27.75,27900.0
2010-08-27 10:35:00,27.74,27.9,27.72,27.82,53300.0,27.74,27.9,27.72,27.82,53300.0
2010-08-27 10:40:00,27.82,27.93,27.81,27.85,87500.0,27.82,27.93,27.81,27.85,87500.0
2010-08-27 10:45:00,27.84,27.88,27.78,27.81,37700.0,27.84,27.88,27.78,27.81,37700.0
2010-08-27 10:50:00,27.81,27.88,27.81,27.84,63900.0,27.81,27.88,27.81,27.84,63900.0
2010-08-27 10:55:00,27.83,27.83,27.73,27.77,81400.0,27.83,27.83,27.73,27.77,81400.0
2010-08-27 11:00:00,27.76,27.81,27.73,27.8,32500.0,27.76,27.81,27.73,27.8,32500.0
2010-08-27 11:05:00,27.81,28.01,27.81,27.97,42300.0,27.81,28.01,27.81,27.97,42300.0
2010-08-27 11:10:00,27.97,28.03,27.92,28.0,75600.0,27.97,28.03,27.92,28.0,75600.0
2010-08-27 11:15:00,28.01,28.1,28.01,28.04,43300.0,28.01,28.1,28.01,28.04,43300.0
2010-08-27 11:20:00,28.04,28.12,28.01,28.12,46100.0,28.04,28.12,28.01,28.12,46100.0
2010-08-27 11:25:00,28.12,28.15,28.06,28.1,23300.0,28.12,28.15,28.06,28.1,23300.0
2010-08-27 11:30:00,28.12,28.14,28.01,28.03,36900.0,28.12,28.14,28.01,28.03,36900.0
2010-08-27 11:35:00,28.03,28.09,27.99,28.04,82800.0,28.03,28.09,27.99,28.04,82800.0
2010-08-27 11:40:00,28.03,28.06,28.01,28.02,27300.0,28.03,28.06,28.01,28.02,27300.0
2010-08-27 11:45:00,28.02,28.09,28.02,28.09,30100.0,28.02,28.09,28.02,28.09,30100.0
2010-08-27 11:50:00,28.09,28.09,28.02,28.04,44600.0,28.09,28.09,28.02,28.04,44600.0
2010-08-27 11:55:00,28.03,28.05,28.0,28.03,22000.0,28.03,28.05,28.0,28.03,22000.0
2010-08-27 12:00:00,28.03,28.04,27.88,27.89,204100.0,28.03,28.04,27.88,27.89,204100.0
2010-08-27 12:05:00,27.89,27.95,27.85,27.92,57300.0,27.89,27.95,27.85,27.92,57300.0
2010-08-27 12:10:00,27.92,27.95,27.88,27.89,62800.0,27.92,27.95,27.88,27.89,62800.0
2010-08-27 12:15:00,27.9,28.02,27.89,28.0,23400.0,27.9,28.02,27.89,28.0,23400.0
2010-08-27 12:20:00,28.0,28.05,27.96,28.02,15100.0,28.0,28.05,27.96,28.02,15100.0
2010-08-27 12:25:00,28.02,28.05,27.98,28.02,25100.0,28.02,28.05,27.98,28.02,25100.0
2010-08-27 12:30:00,28.03,28.09,28.01,28.07,16100.0,28.03,28.09,28.01,28.07,16100.0
2010-08-27 12:35:00,28.07,28.1,28.03,28.05,11500.0,28.07,28.1,28.03,28.05,11500.0
2010-08-27 12:40:00,28.06,28.06,28.0,28.0,24900.0,28.06,28.06,28.0,28.0,24900.0
2010-08-27 12:45:00,28.0,28.05,28.0,28.01,17900.0,28.0,28.05,28.0,28.01,17900.0
2010-08-27 12:50:00,28.01,28.03,28.0,28.01,9800.0,28.01,28.03,28.0,28.01,9800.0
2010-08-27 12:55:00,28.02,28.03,27.92,27.93,42900.0,28.02,28.03,27.92,27.93,42900.0
2010-08-27 13:00:00,27.93,28.0,27.92,27.98,23500.0,27.93,28.0,27.92,27.98,23500.0
2010-08-27 13:05:00,27.98,28.01,27.97,28.01,19400.0,27.98,28.01,27.97,28.01,19400.0
2010-08-27 13:10:00,28.0,28.02,27.95,27.95,43300.0,28.0,28.02,27.95,27.95,43300.0
2010-08-27 13:15:00,27.96,28.0,27.95,27.98,19000.0,27.96,28.0,27.95,27.98,19000.0
2010-08-27 13:20:00,27.97,28.05,27.97,28.05,30300.0,27.97,28.05,27.97,28.05,30300.0
2010-08-27 13:25:00,28.05,28.13,28.05,28.12,20300.0,28.05,28.13,28.05,28.12,20300.0
2010-08-27 13:30:00,28.12,28.17,28.1,28.15,30000.0,28.12,28.17,28.1,28.15,30000.0
2010-08-27 13:35:00,28.15,28.2,28.09,28.1,20600.0,28.15,28.2,28.09,28.1,20600.0
2010-08-27 13:40:00,28.1,28.13,28.09,28.09,14200.0,28.1,28.13,28.09,28.09,14200.0
2010-08-27 13:45:00,28.09,28.11,28.06,28.08,19000.0,28.09,28.11,28.06,28.08,19000.0
2010-08-27 13:50:00,28.08,28.17,28.07,28.16,5100.0,28.08,28.17,28.07,28.16,5100.0
2010-08-27 13:55:00,28.17,28.27,28.15,28.27,39800.0,28.17,28.27,28.15,28.27,39800.0
2010-08-27 14:00:00,28.26,28.31,28.24,28.28,43000.0,28.26,28.31,28.24,28.28,43000.0
2010-08-27 14:05:00,28.28,28.32,28.19,28.31,93000.0,28.28,28.32,28.19,28.31,93000.0
2010-08-27 14:10:00,28.31,28.38,28.3,28.3,74000.0,28.31,28.38,28.3,28.3,74000.0
2010-08-27 14:15:00,28.3,28.37,28.28,28.36,47900.0,28.3,28.37,28.28,28.36,47900.0
2010-08-27 14:20:00,28.35,28.42,28.34,28.34,53600.0,28.35,28.42,28.34,28.34,53600.0
2010-08-27 14:25:00,28.33,28.39,28.31,28.39,42700.0,28.33,28.39,28.31,28.39,42700.0
2010-08-27 14:30:00,28.39,28.43,28.38,28.42,39900.0,28.39,28.43,28.38,28.42,39900.0
2010-08-27 14:35:00,28.42,28.5,28.41,28.49,52900.0,28.42,28.5,28.41,28.49,52900.0
2010-08-27 14:40:00,28.49,28.51,28.47,28.49,41200.0,28.49,28.51,28.47,28.49,41200.0
2010-08-27 14:45:00,28.49,28.54,28.48,28.49,69700.0,28.49,28.54,28.48,28.49,69700.0
2010-08-27 14:50:00,28.48,28.5,28.44,28.45,28700.0,28.48,28.5,28.44,28.45,28700.0
2010-08-27 14:55:00,28.45,28.5,28.41,28.46,139700.0,28.45,28.5,28.41,28.46,139700.0
2010-08-27 15:00:00,28.46,28.47,28.41,28.41,26600.0,28.46,28.47,28.41,28.41,26600.0
2010-08-27 15:05:00,28.41,28.43,28.39,28.43,25900.0,28.41,28.43,28.39,28.43,25900.0
2010-08-27 15:10:00,28.42,28.45,28.41,28.44,40300.0,28.42,28.45,28.41,28.44,40300.0
2010-08-27 15:15:00,28.43,28.43,28.39,28.39,27600.0,28.43,28.43,28.39,28.39,27600.0
2010-08-27 15:20:00,28.39,28.5,28.39,28.5,44600.0,28.39,28.5,28.39,28.5,44600.0
2010-08-27 15:25:00,28.5,28.54,28.48,28.5,53100.0,28.5,28.54,28.48,28.5,53100.0
2010-08-27 15:30:00,28.51,28.52,28.42,28.42,54800.0,28.51,28.52,28.42,28.42,54800.0
2010-08-27 15:35:00,28.43,28.48,28.42,28.44,59200.0,28.43,28.48,28.42,28.44,59200.0
2010-08-27 15:40:00,28.44,28.49,28.42,28.49,55400.0,28.44,28.49,28.42,28.49,55400.0
2010-08-27 15:45:00,28.49,28.49,28.44,28.44,72800.0,28.49,28.49,28.44,28.44,72800.0
2010-08-27 15:50:00,28.43,28.49,28.42,28.45,180600.0,28.43,28.49,28.42,28.45,180600.0
2010-08-27 15:55:00,28.45,28.45,28.38,28.38,149800.0,28.45,28.45,28.38,28.38,149800.0
2010-08-30 09:30:00,28.33,28.33,28.0,28.04,35000.0,28.33,28.33,28.0,28.04,35000.0
2010-08-30 09:35:00,28.08,28.21,28.07,28.15,32100.0,28.08,28.21,28.07,28.15,32100.0
2010-08-30 09:40:00,28.17,28.27,28.17,28.26,30100.0,28.17,28.27,28.17,28.26,30100.0
2010-08-30 09:45:00,28.27,28.32,28.25,28.26,21300.0,28.27,28.32,28.25,28.26,21300.0
2010-08-30 09:50:00,28.25,28.33,28.23,28.33,28700.0,28.25,28.33,28.23,28.33,28700.0
2010-08-30 09:55:00,28.33,28.44,28.33,28.43,42400.0,28.33,28.44,28.33,28.43,42400.0
2010-08-30 10:00:00,28.43,28.44,28.27,28.31,29400.0,28.43,28.44,28.27,28.31,29400.0
2010-08-30 10:05:00,28.3,28.33,28.27,28.27,19400.0,28.3,28.33,28.27,28.27,19400.0
2010-08-30 10:10:00,28.27,28.31,28.21,28.31,22800.0,28.27,28.31,28.21,28.31,22800.0
2010-08-30 10:15:00,28.31,28.31,28.15,28.19,28800.0,28.31,28.31,28.15,28.19,28800.0
2010-08-30 10:20:00,28.18,28.19,28.09,28.14,44800.0,28.18,28.19,28.09,28.14,44800.0
2010-08-30 10:25:00,28.13,28.19,28.08,28.19,37600.0,28.13,28.19,28.08,28.19,37600.0
2010-08-30 10:30:00,28.18,28.18,28.08,28.13,21300.0,28.18,28.18,28.08,28.13,21300.0
2010-08-30 10:35:00,28.13,28.19,28.12,28.17,15300.0,28.13,28.19,28.12,28.17,15300.0
2010-08-30 10:40:00,28.16,28.17,28.1,28.16,18400.0,28.16,28.17,28.1,28.16,18400.0
2010-08-30 10:45:00,28.15,28.21,28.11,28.21,22500.0,28.15,28.21,28.11,28.21,22500.0
2010-08-30 10:50:00,28.22,28.28,28.22,28.25,15100.0,28.22,28.28,28.22,28.25,15100.0
2010-08-30 10:55:00,28.25,28.26,28.24,28.25,13100.0,28.25,28.26,28.24,28.25,13100.0
2010-08-30 11:00:00,28.25,28.27,28.16,28.18,22300.0,28.25,28.27,28.16,28.18,22300.0
2010-08-30 11:05:00,28.17,28.23,28.15,28.23,11100.0,28.17,28.23,28.15,28.23,11100.0
2010-08-30 11:10:00,28.22,28.22,28.17,28.17,11000.0,28.22,28.22,28.17,28.17,11000.0
2010-08-30 11:15:00,28.18,28.21,28.15,28.21,18200.0,28.18,28.21,28.15,28.21,18200.0
2010-08-30 11:20:00,28.2,28.2,28.07,28.07,38900.0,28.2,28.2,28.07,28.07,38900.0
2010-08-30 11:25:00,28.07,28.08,28.02,28.02,50700.0,28.07,28.08,28.02,28.02,50700.0
2010-08-30 11:30:00,28.02,28.05,28.0,28.05,14600.0,28.02,28.05,28.0,28.05,14600.0
2010-08-30 11:35:00,28.06,28.08,27.99,27.99,25500.0,28.06,28.08,27.99,27.99,25500.0
2010-08-30 11:40:00,28.0,28.04,27.94,27.94,23400.0,28.0,28.04,27.94,27.94,23400.0
2010-08-30 11:45:00,27.93,27.97,27.9,27.96,21400.0,27.93,27.97,27.9,27.96,21400.0
2010-08-30 11:50:00,27.97,27.99,27.93,27.93,13000.0,27.97,27.99,27.93,27.93,13000.0
2010-08-30 11:55:00,27.91,27.94,27.9,27.91,16000.0,27.91,27.94,27.9,27.91,16000.0
2010-08-30 12:00:00,27.91,27.92,27.9,27.9,9700.0,27.91,27.92,27.9,27.9,9700.0
2010-08-30 12:05:00,27.89,27.9,27.86,27.89,17000.0,27.89,27.9,27.86,27.89,17000.0
2010-08-30 12:10:00,27.9,27.9,27.87,27.88,9400.0,27.9,27.9,27.87,27.88,9400.0
2010-08-30 12:15:00,27.88,27.88,27.85,27.87,14600.0,27.88,27.88,27.85,27.87,14600.0
2010-08-30 12:20:00,27.87,27.9,27.87,27.89,8300.0,27.87,27.9,27.87,27.89,8300.0
2010-08-30 12:25:00,27.88,27.88,27.81,27.82,14300.0,27.88,27.88,27.81,27.82,14300.0
2010-08-30 12:30:00,27.83,27.83,27.81,27.82,9400.0,27.83,27.83,27.81,27.82,9400.0
2010-08-30 12:35:00,27.81,27.87,27.8,27.87,23100.0,27.81,27.87,27.8,27.87,23100.0
2010-08-30 12:40:00,27.87,27.91,27.87,27.88,20300.0,27.87,27.91,27.87,27.88,20300.0
2010-08-30 12:45:00,27.89,27.97,27.89,27.94,17700.0,27.89,27.97,27.89,27.94,17700.0
2010-08-30 12:50:00,27.94,27.97,27.94,27.96,8600.0,27.94,27.97,27.94,27.96,8600.0
2010-08-30 12:55:00,27.97,27.99,27.92,27.92,11100.0,27.97,27.99,27.92,27.92,11100.0
2010-08-30 13:00:00,27.92,27.92,27.9,27.9,9300.0,27.92,27.92,27.9,27.9,9300.0
2010-08-30 13:05:00,27.9,27.9,27.85,27.86,31400.0,27.9,27.9,27.85,27.86,31400.0
2010-08-30 13:10:00,27.87,27.93,27.87,27.88,15100.0,27.87,27.93,27.87,27.88,15100.0
2010-08-30 13:15:00,27.88,27.9,27.85,27.88,8500.0,27.88,27.9,27.85,27.88,8500.0
2010-08-30 13:20:00,27.88,27.88,27.79,27.84,14500.0,27.88,27.88,27.79,27.84,14500.0
2010-08-30 13:25:00,27.84,27.84,27.75,27.77,9300.0,27.84,27.84,27.75,27.77,9300.0
2010-08-30 13:30:00,27.77,27.79,27.76,27.79,9100.0,27.77,27.79,27.76,27.79,9100.0
2010-08-30 13:35:00,27.78,27.8,27.77,27.77,16800.0,27.78,27.8,27.77,27.77,16800.0
2010-08-30 13:40:00,27.76,27.82,27.75,27.81,21700.0,27.76,27.82,27.75,27.81,21700.0
2010-08-30 13:45:00,27.8,27.84,27.8,27.84,28800.0,27.8,27.84,27.8,27.84,28800.0
2010-08-30 13:50:00,27.84,27.84,27.78,27.78,11100.0,27.84,27.84,27.78,27.78,11100.0
2010-08-30 13:55:00,27.78,27.81,27.75,27.76,19300.0,27.78,27.81,27.75,27.76,19300.0
2010-08-30 14:00:00,27.77,27.83,27.77,27.79,17700.0,27.77,27.83,27.77,27.79,17700.0
2010-08-30 14:05:00,27.78,27.79,27.71,27.74,27400.0,27.78,27.79,27.71,27.74,27400.0
2010-08-30 14:10:00,27.74,27.74,27.7,27.71,6700.0,27.74,27.74,27.7,27.71,6700.0
2010-08-30 14:15:00,27.7,27.71,27.68,27.71,18600.0,27.7,27.71,27.68,27.71,18600.0
2010-08-30 14:20:00,27.72,27.72,27.69,27.69,8800.0,27.72,27.72,27.69,27.69,8800.0
2010-08-30 14:25:00,27.7,27.78,27.67,27.77,23000.0,27.7,27.78,27.67,27.77,23000.0
2010-08-30 14:30:00,27.77,27.83,27.77,27.8,15700.0,27.77,27.83,27.77,27.8,15700.0
2010-08-30 14:35:00,27.8,27.8,27.74,27.76,14200.0,27.8,27.8,27.74,27.76,14200.0
2010-08-30 14:40:00,27.76,27.81,27.76,27.78,15000.0,27.76,27.81,27.76,27.78,15000.0
2010-08-30 14:45:00,27.78,27.78,27.72,27.73,22900.0,27.78,27.78,27.72,27.73,22900.0
2010-08-30 14:50:00,27.74,27.79,27.72,27.79,20700.0,27.74,27.79,27.72,27.79,20700.0
2010-08-30 14:55:00,27.78,27.79,27.75,27.76,13700.0,27.78,27.79,27.75,27.76,13700.0
2010-08-30 15:00:00,27.76,27.79,27.73,27.73,16100.0,27.76,27.79,27.73,27.73,16100.0
2010-08-30 15:05:00,27.74,27.75,27.66,27.67,55400.0,27.74,27.75,27.66,27.67,55400.0
2010-08-30 15:10:00,27.66,27.72,27.66,27.67,22500.0,27.66,27.72,27.66,27.67,22500.0
2010-08-30 15:15:00,27.66,27.66,27.6,27.61,27800.0,27.66,27.66,27.6,27.61,27800.0
2010-08-30 15:20:00,27.62,27.64,27.58,27.62,25700.0,27.62,27.64,27.58,27.62,25700.0
2010-08-30 15:25:00,27.63,27.66,27.6,27.62,37100.0,27.63,27.66,27.6,27.62,37100.0
2010-08-30 15:30:00,27.61,27.62,27.55,27.58,50000.0,27.61,27.62,27.55,27.58,50000.0
2010-08-30 15:35:00,27.59,27.65,27.59,27.65,22600.0,27.59,27.65,27.59,27.65,22600.0
2010-08-30 15:40:00,27.65,27.65,27.59,27.59,65100.0,27.65,27.65,27.59,27.59,65100.0
2010-08-30 15:45:00,27.59,27.61,27.55,27.57,72600.0,27.59,27.61,27.55,27.57,72600.0
2010-08-30 15:50:00,27.58,27.62,27.57,27.61,122500.0,27.58,27.62,27.57,27.61,122500.0
2010-08-30 15:55:00,27.61,27.61,27.52,27.52,183200.0,27.61,27.61,27.52,27.52,183200.0
2010-08-31 09:30:00,27.5,27.57,27.33,27.34,53400.0,27.5,27.57,27.33,27.34,53400.0
2010-08-31 09:35:00,27.32,27.34,27.19,27.24,50200.0,27.32,27.34,27.19,27.24,50200.0
2010-08-31 09:40:00,27.24,27.25,27.07,27.11,59600.0,27.24,27.25,27.07,27.11,59600.0
2010-08-31 09:45:00,27.1,27.41,27.1,27.38,58100.0,27.1,27.41,27.1,27.38,58100.0
2010-08-31 09:50:00,27.39,27.4,27.24,27.29,76500.0,27.39,27.4,27.24,27.29,76500.0
2010-08-31 09:55:00,27.28,27.33,27.11,27.16,68000.0,27.28,27.33,27.11,27.16,68000.0
2010-08-31 10:00:00,27.16,27.36,27.16,27.29,83300.0,27.16,27.36,27.16,27.29,83300.0
2010-08-31 10:05:00,27.3,27.41,27.26,27.4,28300.0,27.3,27.41,27.26,27.4,28300.0
2010-08-31 10:10:00,27.4,27.51,27.4,27.46,30200.0,27.4,27.51,27.4,27.46,30200.0
2010-08-31 10:15:00,27.48,27.5,27.38,27.38,23700.0,27.48,27.5,27.38,27.38,23700.0
2010-08-31 10:20:00,27.39,27.39,27.3,27.31,27900.0,27.39,27.39,27.3,27.31,27900.0
2010-08-31 10:25:00,27.32,27.42,27.32,27.41,34500.0,27.32,27.42,27.32,27.41,34500.0
2010-08-31 10:30:00,27.42,27.47,27.38,27.42,35000.0,27.42,27.47,27.38,27.42,35000.0
2010-08-31 10:35:00,27.43,27.43,27.25,27.31,51200.0,27.43,27.43,27.25,27.31,51200.0
2010-08-31 10:40:00,27.31,27.34,27.22,27.34,28200.0,27.31,27.34,27.22,27.34,28200.0
2010-08-31 10:45:00,27.34,27.34,27.29,27.29,19100.0,27.34,27.34,27.29,27.29,19100.0
2010-08-31 10:50:00,27.3,27.4,27.3,27.34,26000.0,27.3,27.4,27.3,27.34,26000.0
2010-08-31 10:55:00,27.34,27.43,27.33,27.41,15300.0,27.34,27.43,27.33,27.41,15300.0
2010-08-31 11:00:00,27.41,27.44,27.41,27.43,39700.0,27.41,27.44,27.41,27.43,39700.0
2010-08-31 11:05:00,27.44,27.46,27.4,27.4,51500.0,27.44,27.46,27.4,27.4,51500.0
2010-08-31 11:10:00,27.39,27.42,27.34,27.42,30200.0,27.39,27.42,27.34,27.42,30200.0
2010-08-31 11:15:00,27.42,27.49,27.41,27.47,71900.0,27.42,27.49,27.41,27.47,71900.0
2010-08-31 11:20:00,27.47,27.59,27.45,27.57,32600.0,27.47,27.59,27.45,27.57,32600.0
2010-08-31 11:25:00,27.57,27.61,27.51,27.52,24100.0,27.57,27.61,27.51,27.52,24100.0
2010-08-31 11:30:00,27.52,27.69,27.5,27.67,72100.0,27.52,27.69,27.5,27.67,72100.0
2010-08-31 11:35:00,27.67,27.74,27.66,27.7,40600.0,27.67,27.74,27.66,27.7,40600.0
2010-08-31 11:40:00,27.7,27.73,27.69,27.72,18700.0,27.7,27.73,27.69,27.72,18700.0
2010-08-31 11:45:00,27.7,27.7,27.66,27.69,15800.0,27.7,27.7,27.66,27.69,15800.0
2010-08-31 11:50:00,27.68,27.82,27.68,27.79,33400.0,27.68,27.82,27.68,27.79,33400.0
2010-08-31 11:55:00,27.79,27.79,27.74,27.76,20200.0,27.79,27.79,27.74,27.76,20200.0
2010-08-31 12:00:00,27.76,27.79,27.75,27.75,13400.0,27.76,27.79,27.75,27.75,13400.0
2010-08-31 12:05:00,27.76,27.78,27.74,27.74,8600.0,27.76,27.78,27.74,27.74,8600.0
2010-08-31 12:10:00,27.74,27.77,27.73,27.75,43300.0,27.74,27.77,27.73,27.75,43300.0
2010-08-31 12:15:00,27.75,27.81,27.75,27.8,23700.0,27.75,27.81,27.75,27.8,23700.0
2010-08-31 12:20:00,27.8,27.81,27.76,27.78,17400.0,27.8,27.81,27.76,27.78,17400.0
2010-08-31 12:25:00,27.78,27.8,27.77,27.8,19700.0,27.78,27.8,27.77,27.8,19700.0
2010-08-31 12:30:00,27.8,27.87,27.8,27.84,45000.0,27.8,27.87,27.8,27.84,45000.0
2010-08-31 12:35:00,27.84,27.84,27.81,27.83,23800.0,27.84,27.84,27.81,27.83,23800.0
2010-08-31 12:40:00,27.81,27.82,27.75,27.78,36200.0,27.81,27.82,27.75,27.78,36200.0
2010-08-31 12:45:00,27.79,27.83,27.78,27.81,17200.0,27.79,27.83,27.78,27.81,17200.0
2010-08-31 12:50:00,27.81,27.84,27.78,27.78,18500.0,27.81,27.84,27.78,27.78,18500.0
2010-08-31 12:55:00,27.78,27.78,27.71,27.71,19800.0,27.78,27.78,27.71,27.71,19800.0
2010-08-31 13:00:00,27.7,27.82,27.69,27.76,54800.0,27.7,27.82,27.69,27.76,54800.0
2010-08-31 13:05:00,27.76,27.78,27.73,27.78,12100.0,27.76,27.78,27.73,27.78,12100.0
2010-08-31 13:10:00,27.78,27.85,27.78,27.85,20800.0,27.78,27.85,27.78,27.85,20800.0
2010-08-31 13:15:00,27.85,27.85,27.82,27.84,16500.0,27.85,27.85,27.82,27.84,16500.0
2010-08-31 13:20:00,27.85,27.92,27.85,27.85,24400.0,27.85,27.92,27.85,27.85,24400.0
2010-08-31 13:25:00,27.84,27.93,27.84,27.91,17300.0,27.84,27.93,27.84,27.91,17300.0
2010-08-31 13:30:00,27.9,27.93,27.85,27.85,23900.0,27.9,27.93,27.85,27.85,23900.0
2010-08-31 13:35:00,27.86,27.95,27.86,27.93,31700.0,27.86,27.95,27.86,27.93,31700.0
2010-08-31 13:40:00,27.93,27.95,27.9,27.9,27800.0,27.93,27.95,27.9,27.9,27800.0
2010-08-31 13:45:00,27.91,27.92,27.88,27.9,27600.0,27.91,27.92,27.88,27.9,27600.0
2010-08-31 13:50:00,27.89,27.93,27.89,27.9,16900.0,27.89,27.93,27.89,27.9,16900.0
2010-08-31 13:55:00,27.9,27.93,27.9,27.92,29600.0,27.9,27.93,27.9,27.92,29600.0
2010-08-31 14:00:00,27.91,27.94,27.83,27.84,41900.0,27.91,27.94,27.83,27.84,41900.0
2010-08-31 14:05:00,27.84,27.99,27.84,27.94,36800.0,27.84,27.99,27.84,27.94,36800.0
2010-08-31 14:10:00,27.95,27.98,27.93,27.94,25000.0,27.95,27.98,27.93,27.94,25000.0
2010-08-31 14:15:00,27.94,27.94,27.81,27.81,55600.0,27.94,27.94,27.81,27.81,55600.0
2010-08-31 14:20:00,27.79,27.82,27.75,27.77,30700.0,27.79,27.82,27.75,27.77,30700.0
2010-08-31 14:25:00,27.78,27.84,27.75,27.78,37500.0,27.78,27.84,27.75,27.78,37500.0
2010-08-31 14:30:00,27.78,27.79,27.73,27.76,56500.0,27.78,27.79,27.73,27.76,56500.0
2010-08-31 14:35:00,27.76,27.78,27.67,27.68,63600.0,27.76,27.78,27.67,27.68,63600.0
2010-08-31 14:40:00,27.68,27.71,27.65,27.68,59400.0,27.68,27.71,27.65,27.68,59400.0
2010-08-31 14:45:00,27.68,27.68,27.62,27.62,38000.0,27.68,27.68,27.62,27.62,38000.0
2010-08-31 14:50:00,27.62,27.7,27.62,27.68,52600.0,27.62,27.7,27.62,27.68,52600.0
2010-08-31 14:55:00,27.68,27.69,27.65,27.66,44200.0,27.68,27.69,27.65,27.66,44200.0
2010-08-31 15:00:00,27.66,27.76,27.66,27.73,64200.0,27.66,27.76,27.66,27.73,64200.0
2010-08-31 15:05:00,27.74,27.74,27.68,27.7,27300.0,27.74,27.74,27.68,27.7,27300.0
2010-08-31 15:10:00,27.69,27.7,27.64,27.65,46100.0,27.69,27.7,27.64,27.65,46100.0
2010-08-31 15:15:00,27.64,27.7,27.64,27.69,79600.0,27.64,27.7,27.64,27.69,79600.0
2010-08-31 15:20:00,27.69,27.72,27.63,27.65,53700.0,27.69,27.72,27.63,27.65,53700.0
2010-08-31 15:25:00,27.66,27.68,27.62,27.64,72000.0,27.66,27.68,27.62,27.64,72000.0
2010-08-31 15:30:00,27.63,27.71,27.63,27.68,88400.0,27.63,27.71,27.63,27.68,88400.0
2010-08-31 15:35:00,27.68,27.71,27.62,27.65,96500.0,27.68,27.71,27.62,27.65,96500.0
2010-08-31 15:40:00,27.65,27.73,27.65,27.71,56000.0,27.65,27.73,27.65,27.71,56000.0
2010-08-31 15:45:00,27.71,27.83,27.71,27.77,124500.0,27.71,27.83,27.71,27.77,124500.0
2010-08-31 15:50:00,27.78,27.81,27.71,27.72,67600.0,27.78,27.81,27.71,27.72,67600.0
2010-08-31 15:55:00,27.73,27.75,27.7,27.75,95600.0,27.73,27.75,27.7,27.75,95600.0
2010-09-01 09:30:00,28.26,28.63,28.17,28.6,43900.0,28.26,28.63,28.17,28.6,43900.0
2010-09-01 09:35:00,28.63,28.81,28.62,28.74,126200.0,28.63,28.81,28.62,28.74,126200.0
2010-09-01 09:40:00,28.74,28.8,28.35,28.39,64300.0,28.74,28.8,28.35,28.39,64300.0
2010-09-01 09:45:00,28.4,28.4,28.28,28.32,54000.0,28.4,28.4,28.28,28.32,54000.0
2010-09-01 09:50:00,28.32,28.38,28.3,28.31,80500.0,28.32,28.38,28.3,28.31,80500.0
2010-09-01 09:55:00,28.31,28.4,28.18,28.38,86100.0,28.31,28.4,28.18,28.38,86100.0
2010-09-01 10:00:00,28.38,28.8,28.35,28.78,116800.0,28.38,28.8,28.35,28.78,116800.0
2010-09-01 10:05:00,28.77,28.9,28.77,28.81,39700.0,28.77,28.9,28.77,28.81,39700.0
2010-09-01 10:10:00,28.82,28.87,28.76,28.83,81200.0,28.82,28.87,28.76,28.83,81200.0
2010-09-01 10:15:00,28.82,28.9,28.8,28.82,53200.0,28.82,28.9,28.8,28.82,53200.0
2010-09-01 10:20:00,28.83,28.85,28.73,28.73,39800.0,28.83,28.85,28.73,28.73,39800.0
2010-09-01 10:25:00,28.74,28.83,28.73,28.82,32500.0,28.74,28.83,28.73,28.82,32500.0
2010-09-01 10:30:00,28.82,28.92,28.81,28.9,50900.0,28.82,28.92,28.81,28.9,50900.0
2010-09-01 10:35:00,28.9,28.92,28.84,28.89,21900.0,28.9,28.92,28.84,28.89,21900.0
2010-09-01 10:40:00,28.89,28.93,28.88,28.9,20500.0,28.89,28.93,28.88,28.9,20500.0
2010-09-01 10:45:00,28.9,28.93,28.86,28.88,29400.0,28.9,28.93,28.86,28.88,29400.0
2010-09-01 10:50:00,28.89,29.07,28.89,29.04,80100.0,28.89,29.07,28.89,29.04,80100.0
2010-09-01 10:55:00,29.04,29.09,29.03,29.03,38700.0,29.04,29.09,29.03,29.03,38700.0
2010-09-01 11:00:00,29.03,29.09,29.03,29.07,48400.0,29.03,29.09,29.03,29.07,48400.0
2010-09-01 11:05:00,29.06,29.06,28.97,28.97,33600.0,29.06,29.06,28.97,28.97,33600.0
2010-09-01 11:10:00,28.97,28.99,28.94,28.97,21600.0,28.97,28.99,28.94,28.97,21600.0
2010-09-01 11:15:00,28.97,28.98,28.91,28.95,34300.0,28.97,28.98,28.91,28.95,34300.0
2010-09-01 11:20:00,28.96,29.01,28.95,29.01,32000.0,28.96,29.01,28.95,29.01,32000.0
2010-09-01 11:25:00,29.0,29.01,28.93,28.94,35600.0,29.0,29.01,28.93,28.94,35600.0
2010-09-01 11:30:00,28.94,29.0,28.93,28.97,87900.0,28.94,29.0,28.93,28.97,87900.0
2010-09-01 11:35:00,28.98,29.03,28.98,29.01,25600.0,28.98,29.03,28.98,29.01,25600.0
2010-09-01 11:40:00,29.01,29.07,29.01,29.06,29800.0,29.01,29.07,29.01,29.06,29800.0
2010-09-01 11:45:00,29.06,29.09,28.99,29.0,20700.0,29.06,29.09,28.99,29.0,20700.0
2010-09-01 11:50:00,29.01,29.08,29.01,29.04,24400.0,29.01,29.08,29.01,29.04,24400.0
2010-09-01 11:55:00,29.05,29.06,29.0,29.02,14400.0,29.05,29.06,29.0,29.02,14400.0
2010-09-01 12:00:00,29.03,29.04,28.98,28.98,12100.0,29.03,29.04,28.98,28.98,12100.0
2010-09-01 12:05:00,28.99,29.0,28.95,28.96,15900.0,28.99,29.0,28.95,28.96,15900.0
2010-09-01 12:10:00,28.96,28.98,28.95,28.98,10400.0,28.96,28.98,28.95,28.98,10400.0
2010-09-01 12:15:00,28.98,29.0,28.97,28.97,18900.0,28.98,29.0,28.97,28.97,18900.0
2010-09-01 12:20:00,28.96,28.96,28.88,28.88,24000.0,28.96,28.96,28.88,28.88,24000.0
2010-09-01 12:25:00,28.87,28.88,28.83,28.88,23500.0,28.87,28.88,28.83,28.88,23500.0
2010-09-01 12:30:00,28.88,28.89,28.85,28.85,9100.0,28.88,28.89,28.85,28.85,9100.0
2010-09-01 12:35:00,28.84,28.84,28.82,28.84,19700.0,28.84,28.84,28.82,28.84,19700.0
2010-09-01 12:40:00,28.84,28.84,28.79,28.8,12300.0,28.84,28.84,28.79,28.8,12300.0
2010-09-01 12:45:00,28.79,28.8,28.78,28.79,7500.0,28.79,28.8,28.78,28.79,7500.0
2010-09-01 12:50:00,28.79,28.82,28.78,28.82,8300.0,28.79,28.82,28.78,28.82,8300.0
2010-09-01 12:55:00,28.82,28.86,28.82,28.85,11400.0,28.82,28.86,28.82,28.85,11400.0
2010-09-01 13:00:00,28.85,28.86,28.83,28.84,16600.0,28.85,28.86,28.83,28.84,16600.0
2010-09-01 13:05:00,28.84,28.9,28.84,28.9,7900.0,28.84,28.9,28.84,28.9,7900.0
2010-09-01 13:10:00,28.9,28.95,28.9,28.93,7200.0,28.9,28.95,28.9,28.93,7200.0
2010-09-01 13:15:00,28.94,28.94,28.9,28.9,9800.0,28.94,28.94,28.9,28.9,9800.0
2010-09-01 13:20:00,28.91,28.93,28.91,28.92,17700.0,28.91,28.93,28.91,28.92,17700.0
2010-09-01 13:25:00,28.92,28.95,28.91,28.91,34100.0,28.92,28.95,28.91,28.91,34100.0
2010-09-01 13:30:00,28.91,28.94,28.91,28.93,9600.0,28.91,28.94,28.91,28.93,9600.0
2010-09-01 13:35:00,28.92,28.94,28.91,28.91,7900.0,28.92,28.94,28.91,28.91,7900.0
2010-09-01 13:40:00,28.91,28.92,28.88,28.91,10900.0,28.91,28.92,28.88,28.91,10900.0
2010-09-01 13:45:00,28.91,28.94,28.89,28.94,22900.0,28.91,28.94,28.89,28.94,22900.0
2010-09-01 13:50:00,28.93,28.93,28.89,28.89,17300.0,28.93,28.93,28.89,28.89,17300.0
2010-09-01 13:55:00,28.89,28.89,28.81,28.84,25300.0,28.89,28.89,28.81,28.84,25300.0
2010-09-01 14:00:00,28.85,28.87,28.82,28.84,24400.0,28.85,28.87,28.82,28.84,24400.0
2010-09-01 14:05:00,28.83,28.87,28.81,28.82,25100.0,28.83,28.87,28.81,28.82,25100.0
2010-09-01 14:10:00,28.82,28.82,28.75,28.75,23100.0,28.82,28.82,28.75,28.75,23100.0
2010-09-01 14:15:00,28.76,28.78,28.75,28.76,21500.0,28.76,28.78,28.75,28.76,21500.0
2010-09-01 14:20:00,28.76,28.8,28.74,28.74,15300.0,28.76,28.8,28.74,28.74,15300.0
2010-09-01 14:25:00,28.74,28.77,28.71,28.75,17200.0,28.74,28.77,28.71,28.75,17200.0
2010-09-01 14:30:00,28.76,28.78,28.76,28.77,8200.0,28.76,28.78,28.76,28.77,8200.0
2010-09-01 14:35:00,28.77,28.77,28.7,28.73,30100.0,28.77,28.77,28.7,28.73,30100.0
2010-09-01 14:40:00,28.73,28.77,28.73,28.74,30700.0,28.73,28.77,28.73,28.74,30700.0
2010-09-01 14:45:00,28.74,28.77,28.71,28.73,19700.0,28.74,28.77,28.71,28.73,19700.0
2010-09-01 14:50:00,28.74,28.76,28.73,28.74,16900.0,28.74,28.76,28.73,28.74,16900.0
2010-09-01 14:55:00,28.74,28.78,28.74,28.78,18900.0,28.74,28.78,28.74,28.78,18900.0
2010-09-01 15:00:00,28.78,28.8,28.73,28.77,31300.0,28.78,28.8,28.73,28.77,31300.0
2010-09-01 15:05:00,28.78,28.84,28.78,28.83,27300.0,28.78,28.84,28.78,28.83,27300.0
2010-09-01 15:10:00,28.83,28.87,28.83,28.87,27500.0,28.83,28.87,28.83,28.87,27500.0
2010-09-01 15:15:00,28.88,28.88,28.83,28.83,16000.0,28.88,28.88,28.83,28.83,16000.0
2010-09-01 15:20:00,28.84,28.87,28.79,28.8,36700.0,28.84,28.87,28.79,28.8,36700.0
2010-09-01 15:25:00,28.8,28.8,28.74,28.78,25700.0,28.8,28.8,28.74,28.78,25700.0
2010-09-01 15:30:00,28.78,28.84,28.76,28.82,35900.0,28.78,28.84,28.76,28.82,35900.0
2010-09-01 15:35:00,28.82,28.86,28.8,28.82,52300.0,28.82,28.86,28.8,28.82,52300.0
2010-09-01 15:40:00,28.82,28.86,28.81,28.84,46500.0,28.82,28.86,28.81,28.84,46500.0
2010-09-01 15:45:00,28.86,28.89,28.82,28.83,69100.0,28.86,28.89,28.82,28.83,69100.0
2010-09-01 15:50:00,28.84,28.85,28.82,28.83,63900.0,28.84,28.85,28.82,28.83,63900.0
2010-09-01 15:55:00,28.82,28.84,28.82,28.83,129000.0,28.82,28.84,28.82,28.83,129000.0
2010-09-02 09:30:00,28.95,28.95,28.62,28.83,45500.0,28.95,28.95,28.62,28.83,45500.0
2010-09-02 09:35:00,28.83,28.85,28.76,28.83,38900.0,28.83,28.85,28.76,28.83,38900.0
2010-09-02 09:40:00,28.82,28.82,28.65,28.68,40500.0,28.82,28.82,28.65,28.68,40500.0
2010-09-02 09:45:00,28.67,28.78,28.65,28.78,23500.0,28.67,28.78,28.65,28.78,23500.0
2010-09-02 09:50:00,28.8,28.86,28.8,28.86,13600.0,28.8,28.86,28.8,28.86,13600.0
2010-09-02 09:55:00,28.85,28.9,28.85,28.89,8100.0,28.85,28.9,28.85,28.89,8100.0
2010-09-02 10:00:00,28.89,28.97,28.81,28.84,17400.0,28.89,28.97,28.81,28.84,17400.0
2010-09-02 10:05:00,28.84,28.87,28.81,28.81,14300.0,28.84,28.87,28.81,28.81,14300.0
2010-09-02 10:10:00,28.8,28.82,28.76,28.79,29700.0,28.8,28.82,28.76,28.79,29700.0
2010-09-02 10:15:00,28.8,28.82,28.72,28.72,9500.0,28.8,28.82,28.72,28.72,9500.0
2010-09-02 10:20:00,28.72,28.84,28.71,28.84,13800.0,28.72,28.84,28.71,28.84,13800.0
2010-09-02 10:25:00,28.84,28.93,28.84,28.92,18200.0,28.84,28.93,28.84,28.92,18200.0
2010-09-02 10:30:00,28.93,28.95,28.89,28.92,25000.0,28.93,28.95,28.89,28.92,25000.0
2010-09-02 10:35:00,28.92,28.97,28.9,28.97,5500.0,28.92,28.97,28.9,28.97,5500.0
2010-09-02 10:40:00,28.96,29.01,28.96,29.01,54200.0,28.96,29.01,28.96,29.01,54200.0
2010-09-02 10:45:00,29.01,29.1,29.0,29.09,15400.0,29.01,29.1,29.0,29.09,15400.0
2010-09-02 10:50:00,29.08,29.13,29.08,29.09,15200.0,29.08,29.13,29.08,29.09,15200.0
2010-09-02 10:55:00,29.1,29.15,29.08,29.11,17400.0,29.1,29.15,29.08,29.11,17400.0
2010-09-02 11:00:00,29.1,29.17,29.1,29.17,14200.0,29.1,29.17,29.1,29.17,14200.0
2010-09-02 11:05:00,29.16,29.16,29.07,29.07,15000.0,29.16,29.16,29.07,29.07,15000.0
2010-09-02 11:10:00,29.07,29.09,29.03,29.03,21700.0,29.07,29.09,29.03,29.03,21700.0
2010-09-02 11:15:00,29.03,29.09,29.01,29.08,14900.0,29.03,29.09,29.01,29.08,14900.0
2010-09-02 11:20:00,29.08,29.09,29.05,29.06,26600.0,29.08,29.09,29.05,29.06,26600.0
2010-09-02 11:25:00,29.06,29.06,29.03,29.06,9900.0,29.06,29.06,29.03,29.06,9900.0
2010-09-02 11:30:00,29.07,29.14,29.06,29.13,19600.0,29.07,29.14,29.06,29.13,19600.0
2010-09-02 11:35:00,29.11,29.13,29.08,29.11,12700.0,29.11,29.13,29.08,29.11,12700.0
2010-09-02 11:40:00,29.11,29.16,29.1,29.12,11300.0,29.11,29.16,29.1,29.12,11300.0
2010-09-02 11:45:00,29.13,29.13,29.1,29.11,11000.0,29.13,29.13,29.1,29.11,11000.0
2010-09-02 11:50:00,29.1,29.17,29.1,29.17,11400.0,29.1,29.17,29.1,29.17,11400.0
2010-09-02 11:55:00,29.17,29.17,29.15,29.16,17800.0,29.17,29.17,29.15,29.16,17800.0
2010-09-02 12:00:00,29.15,29.21,29.14,29.21,35800.0,29.15,29.21,29.14,29.21,35800.0
2010-09-02 12:05:00,29.2,29.23,29.18,29.21,18500.0,29.2,29.23,29.18,29.21,18500.0
2010-09-02 12:10:00,29.21,29.23,29.19,29.22,13400.0,29.21,29.23,29.19,29.22,13400.0
2010-09-02 12:15:00,29.23,29.24,29.18,29.18,11100.0,29.23,29.24,29.18,29.18,11100.0
2010-09-02 12:20:00,29.19,29.26,29.19,29.23,8800.0,29.19,29.26,29.19,29.23,8800.0
2010-09-02 12:25:00,29.23,29.23,29.21,29.23,8400.0,29.23,29.23,29.21,29.23,8400.0
2010-09-02 12:30:00,29.23,29.24,29.21,29.22,5300.0,29.23,29.24,29.21,29.22,5300.0
2010-09-02 12:35:00,29.21,29.26,29.21,29.26,13400.0,29.21,29.26,29.21,29.26,13400.0
2010-09-02 12:40:00,29.26,29.28,29.2,29.21,14600.0,29.26,29.28,29.2,29.21,14600.0
2010-09-02 12:45:00,29.21,29.23,29.17,29.23,14000.0,29.21,29.23,29.17,29.23,14000.0
2010-09-02 12:50:00,29.22,29.22,29.13,29.13,18600.0,29.22,29.22,29.13,29.13,18600.0
2010-09-02 12:55:00,29.13,29.18,29.12,29.14,9100.0,29.13,29.18,29.12,29.14,9100.0
2010-09-02 13:00:00,29.14,29.14,29.12,29.14,6900.0,29.14,29.14,29.12,29.14,6900.0
2010-09-02 13:05:00,29.14,29.16,29.12,29.12,6200.0,29.14,29.16,29.12,29.12,6200.0
2010-09-02 13:10:00,29.13,29.13,29.08,29.1,9100.0,29.13,29.13,29.08,29.1,9100.0
2010-09-02 13:15:00,29.11,29.15,29.1,29.12,14500.0,29.11,29.15,29.1,29.12,14500.0
2010-09-02 13:20:00,29.12,29.13,29.09,29.09,13900.0,29.12,29.13,29.09,29.09,13900.0
2010-09-02 13:25:00,29.09,29.11,29.08,29.09,5300.0,29.09,29.11,29.08,29.09,5300.0
2010-09-02 13:30:00,29.1,29.16,29.1,29.16,7200.0,29.1,29.16,29.1,29.16,7200.0
2010-09-02 13:35:00,29.16,29.18,29.14,29.14,7200.0,29.16,29.18,29.14,29.14,7200.0
2010-09-02 13:40:00,29.14,29.17,29.14,29.15,7700.0,29.14,29.17,29.14,29.15,7700.0
2010-09-02 13:45:00,29.14,29.15,29.12,29.12,4400.0,29.14,29.15,29.12,29.12,4400.0
2010-09-02 13:50:00,29.13,29.13,29.1,29.13,6000.0,29.13,29.13,29.1,29.13,6000.0
2010-09-02 13:55:00,29.13,29.15,29.11,29.13,13600.0,29.13,29.15,29.11,29.13,13600.0
2010-09-02 14:00:00,29.12,29.13,29.1,29.12,10300.0,29.12,29.13,29.1,29.12,10300.0
2010-09-02 14:05:00,29.13,29.16,29.13,29.16,7700.0,29.13,29.16,29.13,29.16,7700.0
2010-09-02 14:10:00,29.16,29.23,29.15,29.22,13600.0,29.16,29.23,29.15,29.22,13600.0
2010-09-02 14:15:00,29.23,29.23,29.16,29.21,11900.0,29.23,29.23,29.16,29.21,11900.0
2010-09-02 14:20:00,29.22,29.25,29.15,29.15,16900.0,29.22,29.25,29.15,29.15,16900.0
2010-09-02 14:25:00,29.16,29.18,29.12,29.12,12800.0,29.16,29.18,29.12,29.12,12800.0
2010-09-02 14:30:00,29.12,29.17,29.12,29.15,16800.0,29.12,29.17,29.12,29.15,16800.0
2010-09-02 14:35:00,29.15,29.17,29.12,29.17,15800.0,29.15,29.17,29.12,29.17,15800.0
2010-09-02 14:40:00,29.17,29.17,29.12,29.17,17000.0,29.17,29.17,29.12,29.17,17000.0
2010-09-02 14:45:00,29.16,29.18,29.16,29.17,11200.0,29.16,29.18,29.16,29.17,11200.0
2010-09-02 14:50:00,29.17,29.2,29.17,29.19,7900.0,29.17,29.2,29.17,29.19,7900.0
2010-09-02 14:55:00,29.19,29.2,29.17,29.2,6100.0,29.19,29.2,29.17,29.2,6100.0
2010-09-02 15:00:00,29.19,29.19,29.13,29.15,14800.0,29.19,29.19,29.13,29.15,14800.0
2010-09-02 15:05:00,29.16,29.19,29.16,29.18,20100.0,29.16,29.19,29.16,29.18,20100.0
2010-09-02 15:10:00,29.18,29.22,29.14,29.16,25500.0,29.18,29.22,29.14,29.16,25500.0
2010-09-02 15:15:00,29.16,29.21,29.16,29.18,28400.0,29.16,29.21,29.16,29.18,28400.0
2010-09-02 15:20:00,29.18,29.26,29.18,29.21,32600.0,29.18,29.26,29.18,29.21,32600.0
2010-09-02 15:25:00,29.21,29.22,29.17,29.19,24900.0,29.21,29.22,29.17,29.19,24900.0
2010-09-02 15:30:00,29.19,29.22,29.17,29.22,45500.0,29.19,29.22,29.17,29.22,45500.0
2010-09-02 15:35:00,29.22,29.27,29.2,29.25,65800.0,29.22,29.27,29.2,29.25,65800.0
2010-09-02 15:40:00,29.25,29.27,29.24,29.26,32600.0,29.25,29.27,29.24,29.26,32600.0
2010-09-02 15:45:00,29.27,29.33,29.26,29.3,56500.0,29.27,29.33,29.26,29.3,56500.0
2010-09-02 15:50:00,29.3,29.32,29.27,29.27,32200.0,29.3,29.32,29.27,29.27,32200.0
2010-09-02 15:55:00,29.27,29.33,29.26,29.33,173800.0,29.27,29.33,29.26,29.33,173800.0
2010-09-03 09:30:00,29.81,29.93,29.67,29.89,38300.0,29.81,29.93,29.67,29.89,38300.0
2010-09-03 09:35:00,29.89,29.99,29.89,29.99,23600.0,29.89,29.99,29.89,29.99,23600.0
2010-09-03 09:40:00,29.99,30.08,29.95,29.97,73400.0,29.99,30.08,29.95,29.97,73400.0
2010-09-03 09:45:00,29.97,30.07,29.97,30.05,45600.0,29.97,30.07,29.97,30.05,45600.0
2010-09-03 09:50:00,30.05,30.1,30.05,30.08,13000.0,30.05,30.1,30.05,30.08,13000.0
2010-09-03 09:55:00,30.08,30.08,30.03,30.05,6900.0,30.08,30.08,30.03,30.05,6900.0
2010-09-03 10:00:00,30.04,30.06,29.95,30.05,39400.0,30.04,30.06,29.95,30.05,39400.0
2010-09-03 10:05:00,30.04,30.05,29.91,29.95,30100.0,30.04,30.05,29.91,29.95,30100.0
2010-09-03 10:10:00,29.95,30.0,29.89,29.91,44400.0,29.95,30.0,29.89,29.91,44400.0
2010-09-03 10:15:00,29.91,29.92,29.83,29.83,42200.0,29.91,29.92,29.83,29.83,42200.0
2010-09-03 10:20:00,29.84,29.89,29.83,29.86,23600.0,29.84,29.89,29.83,29.86,23600.0
2010-09-03 10:25:00,29.85,29.85,29.72,29.75,31000.0,29.85,29.85,29.72,29.75,31000.0
2010-09-03 10:30:00,29.75,29.76,29.66,29.7,34500.0,29.75,29.76,29.66,29.7,34500.0
2010-09-03 10:35:00,29.69,29.76,29.65,29.75,24700.0,29.69,29.76,29.65,29.75,24700.0
2010-09-03 10:40:00,29.74,29.79,29.74,29.79,10800.0,29.74,29.79,29.74,29.79,10800.0
2010-09-03 10:45:00,29.79,29.82,29.69,29.69,22000.0,29.79,29.82,29.69,29.69,22000.0
2010-09-03 10:50:00,29.68,29.68,29.54,29.54,101500.0,29.68,29.68,29.54,29.54,101500.0
2010-09-03 10:55:00,29.54,29.62,29.52,29.62,25800.0,29.54,29.62,29.52,29.62,25800.0
2010-09-03 11:00:00,29.61,29.62,29.52,29.53,23200.0,29.61,29.62,29.52,29.53,23200.0
2010-09-03 11:05:00,29.53,29.62,29.53,29.61,12500.0,29.53,29.62,29.53,29.61,12500.0
2010-09-03 11:10:00,29.61,29.65,29.56,29.65,17000.0,29.61,29.65,29.56,29.65,17000.0
2010-09-03 11:15:00,29.65,29.68,29.63,29.66,8600.0,29.65,29.68,29.63,29.66,8600.0
2010-09-03 11:20:00,29.66,29.68,29.61,29.68,8400.0,29.66,29.68,29.61,29.68,8400.0
2010-09-03 11:25:00,29.67,29.69,29.66,29.68,16800.0,29.67,29.69,29.66,29.68,16800.0
2010-09-03 11:30:00,29.67,29.7,29.66,29.67,8100.0,29.67,29.7,29.66,29.67,8100.0
2010-09-03 11:35:00,29.66,29.67,29.62,29.67,7900.0,29.66,29.67,29.62,29.67,7900.0
2010-09-03 11:40:00,29.68,29.76,29.67,29.75,15500.0,29.68,29.76,29.67,29.75,15500.0
2010-09-03 11:45:00,29.74,29.77,29.73,29.74,6400.0,29.74,29.77,29.73,29.74,6400.0
2010-09-03 11:50:00,29.73,29.74,29.7,29.73,15800.0,29.73,29.74,29.7,29.73,15800.0
2010-09-03 11:55:00,29.73,29.81,29.73,29.75,16500.0,29.73,29.81,29.73,29.75,16500.0
2010-09-03 12:00:00,29.75,29.77,29.72,29.77,8300.0,29.75,29.77,29.72,29.77,8300.0
2010-09-03 12:05:00,29.77,29.81,29.77,29.81,24400.0,29.77,29.81,29.77,29.81,24400.0
2010-09-03 12:10:00,29.81,29.83,29.81,29.83,8800.0,29.81,29.83,29.81,29.83,8800.0
2010-09-03 12:15:00,29.83,29.84,29.76,29.81,40800.0,29.83,29.84,29.76,29.81,40800.0
2010-09-03 12:20:00,29.81,29.84,29.76,29.8,53500.0,29.81,29.84,29.76,29.8,53500.0
2010-09-03 12:25:00,29.82,29.83,29.81,29.83,6600.0,29.82,29.83,29.81,29.83,6600.0
2010-09-03 12:30:00,29.82,29.87,29.81,29.86,10100.0,29.82,29.87,29.81,29.86,10100.0
2010-09-03 12:35:00,29.86,29.9,29.84,29.87,20300.0,29.86,29.9,29.84,29.87,20300.0
2010-09-03 12:40:00,29.85,29.88,29.8,29.88,39400.0,29.85,29.88,29.8,29.88,39400.0
2010-09-03 12:45:00,29.87,29.87,29.85,29.85,4800.0,29.87,29.87,29.85,29.85,4800.0
2010-09-03 12:50:00,29.85,29.9,29.85,29.89,6600.0,29.85,29.9,29.85,29.89,6600.0
2010-09-03 12:55:00,29.89,29.96,29.89,29.93,23000.0,29.89,29.96,29.89,29.93,23000.0
2010-09-03 13:00:00,29.92,29.99,29.91,29.93,12700.0,29.92,29.99,29.91,29.93,12700.0
2010-09-03 13:05:00,29.93,29.97,29.91,29.95,44800.0,29.93,29.97,29.91,29.95,44800.0
2010-09-03 13:10:00,29.95,29.97,29.94,29.96,9600.0,29.95,29.97,29.94,29.96,9600.0
2010-09-03 13:15:00,29.96,29.97,29.93,29.94,8300.0,29.96,29.97,29.93,29.94,8300.0
2010-09-03 13:20:00,29.94,29.95,29.9,29.94,31500.0,29.94,29.95,29.9,29.94,31500.0
2010-09-03 13:25:00,29.94,29.95,29.91,29.92,8900.0,29.94,29.95,29.91,29.92,8900.0
2010-09-03 13:30:00,29.93,29.94,29.89,29.94,11700.0,29.93,29.94,29.89,29.94,11700.0
2010-09-03 13:35:00,29.94,30.0,29.94,30.0,13400.0,29.94,30.0,29.94,30.0,13400.0
2010-09-03 13:40:00,30.0,30.0,29.99,30.0,5000.0,30.0,30.0,29.99,30.0,5000.0
2010-09-03 13:45:00,30.0,30.02,29.98,30.0,43100.0,30.0,30.02,29.98,30.0,43100.0
2010-09-03 13:50:00,30.01,30.06,30.01,30.06,28300.0,30.01,30.06,30.01,30.06,28300.0
2010-09-03 13:55:00,30.06,30.09,30.05,30.07,23000.0,30.06,30.09,30.05,30.07,23000.0
2010-09-03 14:00:00,30.07,30.07,30.03,30.04,10500.0,30.07,30.07,30.03,30.04,10500.0
2010-09-03 14:05:00,30.03,30.04,30.02,30.04,11500.0,30.03,30.04,30.02,30.04,11500.0
2010-09-03 14:10:00,30.03,30.03,30.0,30.02,31100.0,30.03,30.03,30.0,30.02,31100.0
2010-09-03 14:15:00,30.02,30.09,30.01,30.07,21100.0,30.02,30.09,30.01,30.07,21100.0
2010-09-03 14:20:00,30.07,30.09,30.06,30.09,15800.0,30.07,30.09,30.06,30.09,15800.0
2010-09-03 14:25:00,30.09,30.12,30.08,30.11,50500.0,30.09,30.12,30.08,30.11,50500.0
2010-09-03 14:30:00,30.11,30.16,30.11,30.14,32400.0,30.11,30.16,30.11,30.14,32400.0
2010-09-03 14:35:00,30.15,30.16,30.09,30.09,21100.0,30.15,30.16,30.09,30.09,21100.0
2010-09-03 14:40:00,30.09,30.1,30.04,30.06,16600.0,30.09,30.1,30.04,30.06,16600.0
2010-09-03 14:45:00,30.05,30.06,30.0,30.01,15700.0,30.05,30.06,30.0,30.01,15700.0
2010-09-03 14:50:00,30.01,30.04,30.0,30.02,13800.0,30.01,30.04,30.0,30.02,13800.0
2010-09-03 14:55:00,30.02,30.03,29.97,29.97,48100.0,30.02,30.03,29.97,29.97,48100.0
2010-09-03 15:00:00,29.98,30.0,29.95,29.96,21800.0,29.98,30.0,29.95,29.96,21800.0
2010-09-03 15:05:00,29.96,30.0,29.94,29.98,26700.0,29.96,30.0,29.94,29.98,26700.0
2010-09-03 15:10:00,29.98,29.99,29.97,29.97,15600.0,29.98,29.99,29.97,29.97,15600.0
2010-09-03 15:15:00,29.97,29.99,29.96,29.97,24900.0,29.97,29.99,29.96,29.97,24900.0
2010-09-03 15:20:00,29.97,30.0,29.97,30.0,35500.0,29.97,30.0,29.97,30.0,35500.0
2010-09-03 15:25:00,30.0,30.02,29.96,29.98,45500.0,30.0,30.02,29.96,29.98,45500.0
2010-09-03 15:30:00,29.99,30.0,29.91,29.93,41500.0,29.99,30.0,29.91,29.93,41500.0
2010-09-03 15:35:00,29.93,29.94,29.88,29.91,49500.0,29.93,29.94,29.88,29.91,49500.0
2010-09-03 15:40:00,29.91,29.99,29.91,29.99,55900.0,29.91,29.99,29.91,29.99,55900.0
2010-09-03 15:45:00,30.0,30.03,29.98,30.01,93400.0,30.0,30.03,29.98,30.01,93400.0
2010-09-03 15:50:00,30.01,30.03,29.97,29.97,123400.0,30.01,30.03,29.97,29.97,123400.0
2010-09-03 15:55:00,29.96,30.03,29.96,30.02,102900.0,29.96,30.03,29.96,30.02,102900.0
2010-09-07 09:30:00,30.02,30.02,29.69,29.72,24100.0,30.02,30.02,29.69,29.72,24100.0
2010-09-07 09:35:00,29.73,29.92,29.7,29.88,44900.0,29.73,29.92,29.7,29.88,44900.0
2010-09-07 09:40:00,29.88,29.99,29.88,29.99,22000.0,29.88,29.99,29.88,29.99,22000.0
2010-09-07 09:45:00,29.96,29.98,29.86,29.87,14500.0,29.96,29.98,29.86,29.87,14500.0
2010-09-07 09:50:00,29.86,29.88,29.8,29.82,23400.0,29.86,29.88,29.8,29.82,23400.0
2010-09-07 09:55:00,29.83,29.84,29.71,29.72,18300.0,29.83,29.84,29.71,29.72,18300.0
2010-09-07 10:00:00,29.71,29.71,29.62,29.66,29100.0,29.71,29.71,29.62,29.66,29100.0
2010-09-07 10:05:00,29.65,29.75,29.62,29.75,26100.0,29.65,29.75,29.62,29.75,26100.0
2010-09-07 10:10:00,29.74,29.78,29.72,29.78,12700.0,29.74,29.78,29.72,29.78,12700.0
2010-09-07 10:15:00,29.77,29.77,29.66,29.69,14500.0,29.77,29.77,29.66,29.69,14500.0
2010-09-07 10:20:00,29.68,29.68,29.62,29.67,19000.0,29.68,29.68,29.62,29.67,19000.0
2010-09-07 10:25:00,29.67,29.69,29.64,29.67,11400.0,29.67,29.69,29.64,29.67,11400.0
2010-09-07 10:30:00,29.67,29.67,29.63,29.65,15100.0,29.67,29.67,29.63,29.65,15100.0
2010-09-07 10:35:00,29.65,29.65,29.6,29.62,9400.0,29.65,29.65,29.6,29.62,9400.0
2010-09-07 10:40:00,29.63,29.69,29.63,29.66,12800.0,29.63,29.69,29.63,29.66,12800.0
2010-09-07 10:45:00,29.65,29.65,29.59,29.61,9200.0,29.65,29.65,29.59,29.61,9200.0
2010-09-07 10:50:00,29.6,29.63,29.53,29.53,12700.0,29.6,29.63,29.53,29.53,12700.0
2010-09-07 10:55:00,29.53,29.63,29.52,29.61,17800.0,29.53,29.63,29.52,29.61,17800.0
2010-09-07 11:00:00,29.6,29.64,29.56,29.56,14200.0,29.6,29.64,29.56,29.56,14200.0
2010-09-07 11:05:00,29.55,29.57,29.51,29.55,20900.0,29.55,29.57,29.51,29.55,20900.0
2010-09-07 11:10:00,29.57,29.58,29.55,29.58,13100.0,29.57,29.58,29.55,29.58,13100.0
2010-09-07 11:15:00,29.58,29.64,29.55,29.64,28900.0,29.58,29.64,29.55,29.64,28900.0
2010-09-07 11:20:00,29.64,29.71,29.64,29.69,46900.0,29.64,29.71,29.64,29.69,46900.0
2010-09-07 11:25:00,29.69,29.73,29.68,29.7,22800.0,29.69,29.73,29.68,29.7,22800.0
2010-09-07 11:30:00,29.7,29.75,29.68,29.68,33300.0,29.7,29.75,29.68,29.68,33300.0
2010-09-07 11:35:00,29.68,29.68,29.64,29.66,12500.0,29.68,29.68,29.64,29.66,12500.0
2010-09-07 11:40:00,29.66,29.68,29.64,29.67,19500.0,29.66,29.68,29.64,29.67,19500.0
2010-09-07 11:45:00,29.67,29.69,29.61,29.66,28000.0,29.67,29.69,29.61,29.66,28000.0
2010-09-07 11:50:00,29.67,29.68,29.6,29.6,24800.0,29.67,29.68,29.6,29.6,24800.0
2010-09-07 11:55:00,29.61,29.67,29.61,29.66,26600.0,29.61,29.67,29.61,29.66,26600.0
2010-09-07 12:00:00,29.65,29.68,29.61,29.68,22300.0,29.65,29.68,29.61,29.68,22300.0
2010-09-07 12:05:00,29.68,29.73,29.68,29.71,13300.0,29.68,29.73,29.68,29.71,13300.0
2010-09-07 12:10:00,29.71,29.71,29.66,29.67,8100.0,29.71,29.71,29.66,29.67,8100.0
2010-09-07 12:15:00,29.67,29.67,29.62,29.65,41200.0,29.67,29.67,29.62,29.65,41200.0
2010-09-07 12:20:00,29.66,29.69,29.61,29.63,30500.0,29.66,29.69,29.61,29.63,30500.0
2010-09-07 12:25:00,29.64,29.65,29.62,29.64,28100.0,29.64,29.65,29.62,29.64,28100.0
2010-09-07 12:30:00,29.64,29.64,29.57,29.61,12400.0,29.64,29.64,29.57,29.61,12400.0
2010-09-07 12:35:00,29.61,29.64,29.61,29.61,13800.0,29.61,29.64,29.61,29.61,13800.0
2010-09-07 12:40:00,29.61,29.67,29.6,29.66,39900.0,29.61,29.67,29.6,29.66,39900.0
2010-09-07 12:45:00,29.66,29.69,29.64,29.64,12600.0,29.66,29.69,29.64,29.64,12600.0
2010-09-07 12:50:00,29.63,29.64,29.61,29.64,3800.0,29.63,29.64,29.61,29.64,3800.0
2010-09-07 12:55:00,29.64,29.65,29.61,29.65,4400.0,29.64,29.65,29.61,29.65,4400.0
2010-09-07 13:00:00,29.64,29.64,29.63,29.64,4700.0,29.64,29.64,29.63,29.64,4700.0
2010-09-07 13:05:00,29.64,29.66,29.61,29.63,62600.0,29.64,29.66,29.61,29.63,62600.0
2010-09-07 13:10:00,29.64,29.65,29.62,29.65,4700.0,29.64,29.65,29.62,29.65,4700.0
2010-09-07 13:15:00,29.66,29.67,29.65,29.65,5700.0,29.66,29.67,29.65,29.65,5700.0
2010-09-07 13:20:00,29.65,29.67,29.61,29.64,22300.0,29.65,29.67,29.61,29.64,22300.0
2010-09-07 13:25:00,29.65,29.65,29.59,29.63,32000.0,29.65,29.65,29.59,29.63,32000.0
2010-09-07 13:30:00,29.62,29.68,29.62,29.66,21800.0,29.62,29.68,29.62,29.66,21800.0
2010-09-07 13:35:00,29.65,29.67,29.62,29.62,13200.0,29.65,29.67,29.62,29.62,13200.0
2010-09-07 13:40:00,29.63,29.65,29.61,29.62,5400.0,29.63,29.65,29.61,29.62,5400.0
2010-09-07 13:45:00,29.62,29.63,29.62,29.63,5100.0,29.62,29.63,29.62,29.63,5100.0
2010-09-07 13:50:00,29.63,29.65,29.62,29.63,7000.0,29.63,29.65,29.62,29.63,7000.0
2010-09-07 13:55:00,29.63,29.68,29.63,29.68,10100.0,29.63,29.68,29.63,29.68,10100.0
2010-09-07 14:00:00,29.68,29.68,29.65,29.66,6600.0,29.68,29.68,29.65,29.66,6600.0
2010-09-07 14:05:00,29.67,29.68,29.64,29.64,6900.0,29.67,29.68,29.64,29.64,6900.0
2010-09-07 14:10:00,29.65,29.67,29.64,29.66,8200.0,29.65,29.67,29.64,29.66,8200.0
2010-09-07 14:15:00,29.66,29.72,29.66,29.67,16800.0,29.66,29.72,29.66,29.67,16800.0
2010-09-07 14:20:00,29.66,29.66,29.65,29.66,4300.0,29.66,29.66,29.65,29.66,4300.0
2010-09-07 14:25:00,29.67,29.68,29.64,29.64,10200.0,29.67,29.68,29.64,29.64,10200.0
2010-09-07 14:30:00,29.64,29.65,29.62,29.64,13800.0,29.64,29.65,29.62,29.64,13800.0
2010-09-07 14:35:00,29.64,29.66,29.61,29.61,17100.0,29.64,29.66,29.61,29.61,17100.0
2010-09-07 14:40:00,29.6,29.63,29.59,29.6,13800.0,29.6,29.63,29.59,29.6,13800.0
2010-09-07 14:45:00,29.6,29.62,29.6,29.6,6900.0,29.6,29.62,29.6,29.6,6900.0
2010-09-07 14:50:00,29.6,29.62,29.58,29.6,9100.0,29.6,29.62,29.58,29.6,9100.0
2010-09-07 14:55:00,29.59,29.59,29.5,29.52,20500.0,29.59,29.59,29.5,29.52,20500.0
2010-09-07 15:00:00,29.54,29.55,29.5,29.54,30900.0,29.54,29.55,29.5,29.54,30900.0
2010-09-07 15:05:00,29.54,29.54,29.47,29.48,36800.0,29.54,29.54,29.47,29.48,36800.0
2010-09-07 15:10:00,29.48,29.5,29.45,29.47,52600.0,29.48,29.5,29.45,29.47,52600.0
2010-09-07 15:15:00,29.46,29.47,29.43,29.47,65900.0,29.46,29.47,29.43,29.47,65900.0
2010-09-07 15:20:00,29.46,29.47,29.41,29.42,44100.0,29.46,29.47,29.41,29.42,44100.0
2010-09-07 15:25:00,29.42,29.45,29.37,29.45,28500.0,29.42,29.45,29.37,29.45,28500.0
2010-09-07 15:30:00,29.46,29.47,29.43,29.46,27500.0,29.46,29.47,29.43,29.46,27500.0
2010-09-07 15:35:00,29.47,29.53,29.46,29.51,38800.0,29.47,29.53,29.46,29.51,38800.0
2010-09-07 15:40:00,29.51,29.54,29.51,29.52,22200.0,29.51,29.54,29.51,29.52,22200.0
2010-09-07 15:45:00,29.52,29.53,29.51,29.51,35100.0,29.52,29.53,29.51,29.51,35100.0
2010-09-07 15:50:00,29.51,29.52,29.41,29.41,33500.0,29.51,29.52,29.41,29.41,33500.0
2010-09-07 15:55:00,29.41,29.48,29.41,29.47,63100.0,29.41,29.48,29.41,29.47,63100.0
2010-09-08 09:30:00,29.68,29.81,29.68,29.8,44300.0,29.68,29.81,29.68,29.8,44300.0
2010-09-08 09:35:00,29.8,29.95,29.8,29.9,82600.0,29.8,29.95,29.8,29.9,82600.0
2010-09-08 09:40:00,29.9,30.0,29.71,29.78,140100.0,29.9,30.0,29.71,29.78,140100.0
2010-09-08 09:45:00,29.78,29.82,29.64,29.64,29600.0,29.78,29.82,29.64,29.64,29600.0
2010-09-08 09:50:00,29.65,29.65,29.56,29.61,29000.0,29.65,29.65,29.56,29.61,29000.0
2010-09-08 09:55:00,29.61,29.73,29.61,29.72,22000.0,29.61,29.73,29.61,29.72,22000.0
2010-09-08 10:00:00,29.72,29.78,29.7,29.78,32600.0,29.72,29.78,29.7,29.78,32600.0
2010-09-08 10:05:00,29.78,29.8,29.7,29.76,21000.0,29.78,29.8,29.7,29.76,21000.0
2010-09-08 10:10:00,29.76,29.86,29.76,29.86,48900.0,29.76,29.86,29.76,29.86,48900.0
2010-09-08 10:15:00,29.86,29.96,29.86,29.87,36600.0,29.86,29.96,29.86,29.87,36600.0
2010-09-08 10:20:00,29.87,29.91,29.79,29.81,38000.0,29.87,29.91,29.79,29.81,38000.0
2010-09-08 10:25:00,29.82,29.93,29.81,29.86,29200.0,29.82,29.93,29.81,29.86,29200.0
2010-09-08 10:30:00,29.87,29.94,29.84,29.9,26800.0,29.87,29.94,29.84,29.9,26800.0
2010-09-08 10:35:00,29.9,29.96,29.9,29.96,16500.0,29.9,29.96,29.9,29.96,16500.0
2010-09-08 10:40:00,29.95,30.0,29.95,29.95,22500.0,29.95,30.0,29.95,29.95,22500.0
2010-09-08 10:45:00,29.95,29.95,29.89,29.89,8600.0,29.95,29.95,29.89,29.89,8600.0
2010-09-08 10:50:00,29.89,29.91,29.89,29.9,7700.0,29.89,29.91,29.89,29.9,7700.0
2010-09-08 10:55:00,29.9,29.91,29.87,29.87,14000.0,29.9,29.91,29.87,29.87,14000.0
2010-09-08 11:00:00,29.87,29.96,29.87,29.95,23300.0,29.87,29.96,29.87,29.95,23300.0
2010-09-08 11:05:00,29.95,30.03,29.94,30.02,32200.0,29.95,30.03,29.94,30.02,32200.0
2010-09-08 11:10:00,30.04,30.07,30.02,30.04,36200.0,30.04,30.07,30.02,30.04,36200.0
2010-09-08 11:15:00,30.04,30.07,30.02,30.06,38500.0,30.04,30.07,30.02,30.06,38500.0
2010-09-08 11:20:00,30.06,30.09,30.0,30.03,28500.0,30.06,30.09,30.0,30.03,28500.0
2010-09-08 11:25:00,30.03,30.06,30.02,30.06,4500.0,30.03,30.06,30.02,30.06,4500.0
2010-09-08 11:30:00,30.06,30.14,30.06,30.13,42900.0,30.06,30.14,30.06,30.13,42900.0
2010-09-08 11:35:00,30.14,30.15,30.08,30.08,49300.0,30.14,30.15,30.08,30.08,49300.0
2010-09-08 11:40:00,30.07,30.07,30.02,30.04,26600.0,30.07,30.07,30.02,30.04,26600.0
2010-09-08 11:45:00,30.05,30.06,30.04,30.06,25900.0,30.05,30.06,30.04,30.06,25900.0
2010-09-08 11:50:00,30.06,30.06,30.01,30.01,12700.0,30.06,30.06,30.01,30.01,12700.0
2010-09-08 11:55:00,30.01,30.01,29.97,30.0,37000.0,30.01,30.01,29.97,30.0,37000.0
2010-09-08 12:00:00,29.99,30.01,29.99,30.01,10000.0,29.99,30.01,29.99,30.01,10000.0
2010-09-08 12:05:00,30.0,30.01,29.97,30.01,33900.0,30.0,30.01,29.97,30.01,33900.0
2010-09-08 12:10:00,30.01,30.02,29.99,30.0,17700.0,30.01,30.02,29.99,30.0,17700.0
2010-09-08 12:15:00,30.0,30.04,30.0,30.04,15300.0,30.0,30.04,30.0,30.04,15300.0
2010-09-08 12:20:00,30.03,30.13,30.03,30.12,10300.0,30.03,30.13,30.03,30.12,10300.0
2010-09-08 12:25:00,30.13,30.2,30.13,30.2,15900.0,30.13,30.2,30.13,30.2,15900.0
2010-09-08 12:30:00,30.2,30.2,30.15,30.15,11400.0,30.2,30.2,30.15,30.15,11400.0
2010-09-08 12:35:00,30.14,30.17,30.13,30.15,6100.0,30.14,30.17,30.13,30.15,6100.0
2010-09-08 12:40:00,30.14,30.19,30.14,30.17,18000.0,30.14,30.19,30.14,30.17,18000.0
2010-09-08 12:45:00,30.18,30.23,30.17,30.18,21200.0,30.18,30.23,30.17,30.18,21200.0
2010-09-08 12:50:00,30.18,30.21,30.16,30.16,6300.0,30.18,30.21,30.16,30.16,6300.0
2010-09-08 12:55:00,30.15,30.16,30.15,30.15,4900.0,30.15,30.16,30.15,30.15,4900.0
2010-09-08 13:00:00,30.15,30.18,30.15,30.18,8600.0,30.15,30.18,30.15,30.18,8600.0
2010-09-08 13:05:00,30.17,30.17,30.14,30.15,6200.0,30.17,30.17,30.14,30.15,6200.0
2010-09-08 13:10:00,30.15,30.15,30.12,30.14,6100.0,30.15,30.15,30.12,30.14,6100.0
2010-09-08 13:15:00,30.15,30.16,30.13,30.13,5400.0,30.15,30.16,30.13,30.13,5400.0
2010-09-08 13:20:00,30.14,30.17,30.14,30.17,10100.0,30.14,30.17,30.14,30.17,10100.0
2010-09-08 13:25:00,30.16,30.17,30.12,30.16,10500.0,30.16,30.17,30.12,30.16,10500.0
2010-09-08 13:30:00,30.16,30.21,30.16,30.18,11000.0,30.16,30.21,30.16,30.18,11000.0
2010-09-08 13:35:00,30.18,30.18,30.1,30.1,11900.0,30.18,30.18,30.1,30.1,11900.0
2010-09-08 13:40:00,30.1,30.1,30.01,30.01,16600.0,30.1,30.1,30.01,30.01,16600.0
2010-09-08 13:45:00,30.01,30.05,29.97,30.04,48800.0,30.01,30.05,29.97,30.04,48800.0
2010-09-08 13:50:00,30.03,30.07,30.02,30.04,9400.0,30.03,30.07,30.02,30.04,9400.0
2010-09-08 13:55:00,30.04,30.05,29.99,30.02,9000.0,30.04,30.05,29.99,30.02,9000.0
2010-09-08 14:00:00,30.0,30.02,29.94,29.94,49700.0,30.0,30.02,29.94,29.94,49700.0
2010-09-08 14:05:00,29.93,30.02,29.93,29.97,15300.0,29.93,30.02,29.93,29.97,15300.0
2010-09-08 14:10:00,29.97,30.02,29.95,30.0,17400.0,29.97,30.02,29.95,30.0,17400.0
2010-09-08 14:15:00,30.0,30.04,29.99,30.01,11400.0,30.0,30.04,29.99,30.01,11400.0
2010-09-08 14:20:00,30.01,30.08,30.01,30.07,14400.0,30.01,30.08,30.01,30.07,14400.0
2010-09-08 14:25:00,30.06,30.08,30.02,30.02,6600.0,30.06,30.08,30.02,30.02,6600.0
2010-09-08 14:30:00,30.03,30.07,30.03,30.04,11300.0,30.03,30.07,30.03,30.04,11300.0
2010-09-08 14:35:00,30.04,30.05,29.99,30.0,24300.0,30.04,30.05,29.99,30.0,24300.0
2010-09-08 14:40:00,30.0,30.01,29.98,29.99,91300.0,30.0,30.01,29.98,29.99,91300.0
2010-09-08 14:45:00,29.99,30.0,29.99,30.0,29200.0,29.99,30.0,29.99,30.0,29200.0
2010-09-08 14:50:00,29.99,29.99,29.96,29.98,14300.0,29.99,29.99,29.96,29.98,14300.0
2010-09-08 14:55:00,29.99,30.0,29.97,29.97,35500.0,29.99,30.0,29.97,29.97,35500.0
2010-09-08 15:00:00,29.97,30.08,29.97,30.08,36600.0,29.97,30.08,29.97,30.08,36600.0
2010-09-08 15:05:00,30.08,30.1,30.08,30.09,21600.0,30.08,30.1,30.08,30.09,21600.0
2010-09-08 15:10:00,30.09,30.1,30.07,30.09,24300.0,30.09,30.1,30.07,30.09,24300.0
2010-09-08 15:15:00,30.09,30.13,30.09,30.1,27800.0,30.09,30.13,30.09,30.1,27800.0
2010-09-08 15:20:00,30.09,30.14,30.03,30.04,33800.0,30.09,30.14,30.03,30.04,33800.0
2010-09-08 15:25:00,30.09,30.09,30.01,30.01,41400.0,30.09,30.09,30.01,30.01,41400.0
2010-09-08 15:30:00,30.01,30.08,29.99,30.07,62200.0,30.01,30.08,29.99,30.07,62200.0
2010-09-08 15:35:00,30.07,30.13,30.06,30.1,74100.0,30.07,30.13,30.06,30.1,74100.0
2010-09-08 15:40:00,30.1,30.14,30.06,30.07,98600.0,30.1,30.14,30.06,30.07,98600.0
2010-09-08 15:45:00,30.06,30.12,30.06,30.09,118900.0,30.06,30.12,30.06,30.09,118900.0
2010-09-08 15:50:00,30.08,30.13,30.06,30.1,168000.0,30.08,30.13,30.06,30.1,168000.0
2010-09-08 15:55:00,30.1,30.11,30.05,30.09,89200.0,30.1,30.11,30.05,30.09,89200.0
2010-09-09 09:30:00,30.5,30.67,30.4,30.41,33700.0,30.5,30.67,30.4,30.41,33700.0
2010-09-09 09:35:00,30.42,30.43,30.31,30.33,59800.0,30.42,30.43,30.31,30.33,59800.0
2010-09-09 09:40:00,30.33,30.35,30.22,30.27,52400.0,30.33,30.35,30.22,30.27,52400.0
2010-09-09 09:45:00,30.27,30.33,30.25,30.28,26400.0,30.27,30.33,30.25,30.28,26400.0
2010-09-09 09:50:00,30.27,30.32,30.25,30.29,25800.0,30.27,30.32,30.25,30.29,25800.0
2010-09-09 09:55:00,30.3,30.36,30.3,30.34,32900.0,30.3,30.36,30.3,30.34,32900.0
2010-09-09 10:00:00,30.35,30.44,30.3,30.44,53500.0,30.35,30.44,30.3,30.44,53500.0
2010-09-09 10:05:00,30.44,30.47,30.37,30.38,28700.0,30.44,30.47,30.37,30.38,28700.0
2010-09-09 10:10:00,30.37,30.4,30.33,30.39,28500.0,30.37,30.4,30.33,30.39,28500.0
2010-09-09 10:15:00,30.39,30.43,30.3,30.31,59200.0,30.39,30.43,30.3,30.31,59200.0
2010-09-09 10:20:00,30.31,30.32,30.24,30.25,19300.0,30.31,30.32,30.24,30.25,19300.0
2010-09-09 10:25:00,30.25,30.32,30.25,30.31,40900.0,30.25,30.32,30.25,30.31,40900.0
2010-09-09 10:30:00,30.31,30.31,30.19,30.2,15300.0,30.31,30.31,30.19,30.2,15300.0
2010-09-09 10:35:00,30.19,30.27,30.14,30.27,39800.0,30.19,30.27,30.14,30.27,39800.0
2010-09-09 10:40:00,30.27,30.32,30.27,30.3,14200.0,30.27,30.32,30.27,30.3,14200.0
2010-09-09 10:45:00,30.3,30.33,30.3,30.31,8400.0,30.3,30.33,30.3,30.31,8400.0
2010-09-09 10:50:00,30.31,30.31,30.19,30.19,9600.0,30.31,30.31,30.19,30.19,9600.0
2010-09-09 10:55:00,30.2,30.25,30.19,30.19,15600.0,30.2,30.25,30.19,30.19,15600.0
2010-09-09 11:00:00,30.19,30.33,30.18,30.31,16900.0,30.19,30.33,30.18,30.31,16900.0
2010-09-09 11:05:00,30.32,30.33,30.28,30.29,10300.0,30.32,30.33,30.28,30.29,10300.0
2010-09-09 11:10:00,30.3,30.44,30.3,30.43,20600.0,30.3,30.44,30.3,30.43,20600.0
2010-09-09 11:15:00,30.43,30.45,30.43,30.43,23200.0,30.43,30.45,30.43,30.43,23200.0
2010-09-09 11:20:00,30.43,30.45,30.42,30.45,12700.0,30.43,30.45,30.42,30.45,12700.0
2010-09-09 11:25:00,30.45,30.51,30.44,30.5,20100.0,30.45,30.51,30.44,30.5,20100.0
2010-09-09 11:30:00,30.5,30.55,30.47,30.52,26700.0,30.5,30.55,30.47,30.52,26700.0
2010-09-09 11:35:00,30.53,30.54,30.52,30.52,19800.0,30.53,30.54,30.52,30.52,19800.0
2010-09-09 11:40:00,30.52,30.57,30.52,30.56,25300.0,30.52,30.57,30.52,30.56,25300.0
2010-09-09 11:45:00,30.56,30.56,30.52,30.56,11900.0,30.56,30.56,30.52,30.56,11900.0
2010-09-09 11:50:00,30.56,30.57,30.5,30.5,43300.0,30.56,30.57,30.5,30.5,43300.0
2010-09-09 11:55:00,30.51,30.51,30.47,30.48,5200.0,30.51,30.51,30.47,30.48,5200.0
2010-09-09 12:00:00,30.47,30.51,30.46,30.48,13100.0,30.47,30.51,30.46,30.48,13100.0
2010-09-09 12:05:00,30.48,30.49,30.45,30.46,19100.0,30.48,30.49,30.45,30.46,19100.0
2010-09-09 12:10:00,30.47,30.48,30.43,30.48,20100.0,30.47,30.48,30.43,30.48,20100.0
2010-09-09 12:15:00,30.48,30.51,30.47,30.49,10800.0,30.48,30.51,30.47,30.49,10800.0
2010-09-09 12:20:00,30.49,30.52,30.48,30.52,3900.0,30.49,30.52,30.48,30.52,3900.0
2010-09-09 12:25:00,30.51,30.55,30.51,30.55,12900.0,30.51,30.55,30.51,30.55,12900.0
2010-09-09 12:30:00,30.55,30.57,30.55,30.57,6000.0,30.55,30.57,30.55,30.57,6000.0
2010-09-09 12:35:00,30.56,30.57,30.52,30.55,18600.0,30.56,30.57,30.52,30.55,18600.0
2010-09-09 12:40:00,30.55,30.58,30.53,30.55,23300.0,30.55,30.58,30.53,30.55,23300.0
2010-09-09 12:45:00,30.54,30.54,30.48,30.5,8800.0,30.54,30.54,30.48,30.5,8800.0
2010-09-09 12:50:00,30.49,30.5,30.43,30.47,17300.0,30.49,30.5,30.43,30.47,17300.0
2010-09-09 12:55:00,30.46,30.47,30.37,30.37,9800.0,30.46,30.47,30.37,30.37,9800.0
2010-09-09 13:00:00,30.36,30.42,30.35,30.42,9900.0,30.36,30.42,30.35,30.42,9900.0
2010-09-09 13:05:00,30.41,30.42,30.35,30.35,22500.0,30.41,30.42,30.35,30.35,22500.0
2010-09-09 13:10:00,30.35,30.35,30.3,30.3,11000.0,30.35,30.35,30.3,30.3,11000.0
2010-09-09 13:15:00,30.29,30.35,30.29,30.35,7500.0,30.29,30.35,30.29,30.35,7500.0
2010-09-09 13:20:00,30.35,30.39,30.35,30.37,8800.0,30.35,30.39,30.35,30.37,8800.0
2010-09-09 13:25:00,30.37,30.37,30.28,30.28,14900.0,30.37,30.37,30.28,30.28,14900.0
2010-09-09 13:30:00,30.28,30.29,30.23,30.27,13900.0,30.28,30.29,30.23,30.27,13900.0
2010-09-09 13:35:00,30.28,30.31,30.27,30.3,15800.0,30.28,30.31,30.27,30.3,15800.0
2010-09-09 13:40:00,30.3,30.31,30.27,30.28,17400.0,30.3,30.31,30.27,30.28,17400.0
2010-09-09 13:45:00,30.27,30.32,30.24,30.32,21400.0,30.27,30.32,30.24,30.32,21400.0
2010-09-09 13:50:00,30.33,30.33,30.28,30.3,11600.0,30.33,30.33,30.28,30.3,11600.0
2010-09-09 13:55:00,30.29,30.29,30.17,30.2,21300.0,30.29,30.29,30.17,30.2,21300.0
2010-09-09 14:00:00,30.2,30.27,30.2,30.26,14500.0,30.2,30.27,30.2,30.26,14500.0
2010-09-09 14:05:00,30.26,30.28,30.24,30.24,13300.0,30.26,30.28,30.24,30.24,13300.0
2010-09-09 14:10:00,30.25,30.26,30.22,30.25,16100.0,30.25,30.26,30.22,30.25,16100.0
2010-09-09 14:15:00,30.25,30.25,30.19,30.22,7800.0,30.25,30.25,30.19,30.22,7800.0
2010-09-09 14:20:00,30.23,30.24,30.21,30.23,6500.0,30.23,30.24,30.21,30.23,6500.0
2010-09-09 14:25:00,30.23,30.27,30.2,30.23,11600.0,30.23,30.27,30.2,30.23,11600.0
2010-09-09 14:30:00,30.23,30.26,30.2,30.26,11600.0,30.23,30.26,30.2,30.26,11600.0
2010-09-09 14:35:00,30.26,30.32,30.26,30.28,16700.0,30.26,30.32,30.26,30.28,16700.0
2010-09-09 14:40:00,30.28,30.29,30.25,30.27,11800.0,30.28,30.29,30.25,30.27,11800.0
2010-09-09 14:45:00,30.27,30.33,30.27,30.33,4400.0,30.27,30.33,30.27,30.33,4400.0
2010-09-09 14:50:00,30.33,30.35,30.31,30.31,12900.0,30.33,30.35,30.31,30.31,12900.0
2010-09-09 14:55:00,30.31,30.37,30.29,30.36,20200.0,30.31,30.37,30.29,30.36,20200.0
2010-09-09 15:00:00,30.36,30.39,30.36,30.39,8600.0,30.36,30.39,30.36,30.39,8600.0
2010-09-09 15:05:00,30.39,30.41,30.35,30.35,18900.0,30.39,30.41,30.35,30.35,18900.0
2010-09-09 15:10:00,30.35,30.37,30.34,30.35,12300.0,30.35,30.37,30.34,30.35,12300.0
2010-09-09 15:15:00,30.35,30.41,30.35,30.38,30300.0,30.35,30.41,30.35,30.38,30300.0
2010-09-09 15:20:00,30.38,30.42,30.37,30.39,26600.0,30.38,30.42,30.37,30.39,26600.0
2010-09-09 15:25:00,30.4,30.42,30.38,30.4,15000.0,30.4,30.42,30.38,30.4,15000.0
2010-09-09 15:30:00,30.4,30.41,30.38,30.41,37800.0,30.4,30.41,30.38,30.41,37800.0
2010-09-09 15:35:00,30.41,30.47,30.41,30.44,117400.0,30.41,30.47,30.41,30.44,117400.0
2010-09-09 15:40:00,30.44,30.44,30.38,30.39,31900.0,30.44,30.44,30.38,30.39,31900.0
2010-09-09 15:45:00,30.38,30.41,30.37,30.38,67700.0,30.38,30.41,30.37,30.38,67700.0
2010-09-09 15:50:00,30.38,30.39,30.31,30.31,49900.0,30.38,30.39,30.31,30.31,49900.0
2010-09-09 15:55:00,30.32,30.36,30.3,30.36,82000.0,30.32,30.36,30.3,30.36,82000.0
2010-09-10 09:30:00,30.35,30.4,30.16,30.24,38100.0,30.35,30.4,30.16,30.24,38100.0
2010-09-10 09:35:00,30.22,30.32,30.11,30.25,49600.0,30.22,30.32,30.11,30.25,49600.0
2010-09-10 09:40:00,30.26,30.4,30.14,30.31,25700.0,30.26,30.4,30.14,30.31,25700.0
2010-09-10 09:45:00,30.3,30.43,30.27,30.43,15000.0,30.3,30.43,30.27,30.43,15000.0
2010-09-10 09:50:00,30.43,30.54,30.42,30.51,29600.0,30.43,30.54,30.42,30.51,29600.0
2010-09-10 09:55:00,30.5,30.64,30.49,30.53,35100.0,30.5,30.64,30.49,30.53,35100.0
2010-09-10 10:00:00,30.53,30.57,30.46,30.55,24700.0,30.53,30.57,30.46,30.55,24700.0
2010-09-10 10:05:00,30.55,30.56,30.43,30.53,27100.0,30.55,30.56,30.43,30.53,27100.0
2010-09-10 10:10:00,30.54,30.66,30.52,30.65,29400.0,30.54,30.66,30.52,30.65,29400.0
2010-09-10 10:15:00,30.65,30.66,30.6,30.65,22200.0,30.65,30.66,30.6,30.65,22200.0
2010-09-10 10:20:00,30.65,30.74,30.63,30.71,26300.0,30.65,30.74,30.63,30.71,26300.0
2010-09-10 10:25:00,30.71,30.72,30.68,30.72,16900.0,30.71,30.72,30.68,30.72,16900.0
2010-09-10 10:30:00,30.72,30.81,30.72,30.75,47900.0,30.72,30.81,30.72,30.75,47900.0
2010-09-10 10:35:00,30.75,30.78,30.74,30.77,17600.0,30.75,30.78,30.74,30.77,17600.0
2010-09-10 10:40:00,30.76,30.77,30.74,30.75,30000.0,30.76,30.77,30.74,30.75,30000.0
2010-09-10 10:45:00,30.74,30.75,30.67,30.7,18300.0,30.74,30.75,30.67,30.7,18300.0
2010-09-10 10:50:00,30.71,30.74,30.68,30.69,15900.0,30.71,30.74,30.68,30.69,15900.0
2010-09-10 10:55:00,30.7,30.78,30.7,30.78,28500.0,30.7,30.78,30.7,30.78,28500.0
2010-09-10 11:00:00,30.77,30.86,30.77,30.86,61400.0,30.77,30.86,30.77,30.86,61400.0
2010-09-10 11:05:00,30.86,30.9,30.85,30.87,109900.0,30.86,30.9,30.85,30.87,109900.0
2010-09-10 11:10:00,30.87,30.9,30.87,30.9,20200.0,30.87,30.9,30.87,30.9,20200.0
2010-09-10 11:15:00,30.9,30.91,30.82,30.83,27000.0,30.9,30.91,30.82,30.83,27000.0
2010-09-10 11:20:00,30.82,30.82,30.79,30.8,8400.0,30.82,30.82,30.79,30.8,8400.0
2010-09-10 11:25:00,30.8,30.86,30.8,30.86,20000.0,30.8,30.86,30.8,30.86,20000.0
2010-09-10 11:30:00,30.87,30.87,30.79,30.79,15700.0,30.87,30.87,30.79,30.79,15700.0
2010-09-10 11:35:00,30.79,30.79,30.75,30.75,20600.0,30.79,30.79,30.75,30.75,20600.0
2010-09-10 11:40:00,30.75,30.83,30.73,30.78,51500.0,30.75,30.83,30.73,30.78,51500.0
2010-09-10 11:45:00,30.78,30.79,30.74,30.74,18200.0,30.78,30.79,30.74,30.74,18200.0
2010-09-10 11:50:00,30.74,30.75,30.71,30.75,19200.0,30.74,30.75,30.71,30.75,19200.0
2010-09-10 11:55:00,30.75,30.75,30.66,30.69,22000.0,30.75,30.75,30.66,30.69,22000.0
2010-09-10 12:00:00,30.69,30.7,30.65,30.66,18700.0,30.69,30.7,30.65,30.66,18700.0
2010-09-10 12:05:00,30.66,30.67,30.6,30.63,41000.0,30.66,30.67,30.6,30.63,41000.0
2010-09-10 12:10:00,30.63,30.71,30.63,30.71,16300.0,30.63,30.71,30.63,30.71,16300.0
2010-09-10 12:15:00,30.71,30.73,30.66,30.72,19700.0,30.71,30.73,30.66,30.72,19700.0
2010-09-10 12:20:00,30.72,30.76,30.71,30.76,12100.0,30.72,30.76,30.71,30.76,12100.0
2010-09-10 12:25:00,30.75,30.77,30.72,30.72,13400.0,30.75,30.77,30.72,30.72,13400.0
2010-09-10 12:30:00,30.72,30.74,30.67,30.74,16900.0,30.72,30.74,30.67,30.74,16900.0
2010-09-10 12:35:00,30.73,30.76,30.72,30.76,14200.0,30.73,30.76,30.72,30.76,14200.0
2010-09-10 12:40:00,30.75,30.78,30.75,30.76,14600.0,30.75,30.78,30.75,30.76,14600.0
2010-09-10 12:45:00,30.75,30.77,30.74,30.76,41500.0,30.75,30.77,30.74,30.76,41500.0
2010-09-10 12:50:00,30.76,30.82,30.76,30.81,16100.0,30.76,30.82,30.76,30.81,16100.0
2010-09-10 12:55:00,30.8,30.83,30.76,30.76,15100.0,30.8,30.83,30.76,30.76,15100.0
2010-09-10 13:00:00,30.75,30.76,30.72,30.73,23700.0,30.75,30.76,30.72,30.73,23700.0
2010-09-10 13:05:00,30.73,30.8,30.73,30.8,14200.0,30.73,30.8,30.73,30.8,14200.0
2010-09-10 13:10:00,30.8,30.82,30.78,30.8,11800.0,30.8,30.82,30.78,30.8,11800.0
2010-09-10 13:15:00,30.8,30.84,30.76,30.82,55500.0,30.8,30.84,30.76,30.82,55500.0
2010-09-10 13:20:00,30.82,30.82,30.79,30.79,12000.0,30.82,30.82,30.79,30.79,12000.0
2010-09-10 13:25:00,30.79,30.83,30.79,30.83,7000.0,30.79,30.83,30.79,30.83,7000.0
2010-09-10 13:30:00,30.83,30.87,30.82,30.86,10800.0,30.83,30.87,30.82,30.86,10800.0
2010-09-10 13:35:00,30.86,30.86,30.82,30.84,13500.0,30.86,30.86,30.82,30.84,13500.0
2010-09-10 13:40:00,30.84,30.84,30.8,30.81,9600.0,30.84,30.84,30.8,30.81,9600.0
2010-09-10 13:45:00,30.8,30.84,30.79,30.84,11200.0,30.8,30.84,30.79,30.84,11200.0
2010-09-10 13:50:00,30.85,30.89,30.84,30.84,22900.0,30.85,30.89,30.84,30.84,22900.0
2010-09-10 13:55:00,30.84,30.84,30.82,30.83,11300.0,30.84,30.84,30.82,30.83,11300.0
2010-09-10 14:00:00,30.84,30.88,30.84,30.88,32700.0,30.84,30.88,30.84,30.88,32700.0
2010-09-10 14:05:00,30.88,30.92,30.86,30.9,39100.0,30.88,30.92,30.86,30.9,39100.0
2010-09-10 14:10:00,30.9,30.92,30.89,30.9,20700.0,30.9,30.92,30.89,30.9,20700.0
2010-09-10 14:15:00,30.9,30.93,30.9,30.9,18800.0,30.9,30.93,30.9,30.9,18800.0
2010-09-10 14:20:00,30.89,30.95,30.89,30.95,16000.0,30.89,30.95,30.89,30.95,16000.0
2010-09-10 14:25:00,30.94,31.0,30.94,31.0,76800.0,30.94,31.0,30.94,31.0,76800.0
2010-09-10 14:30:00,31.0,31.0,30.95,30.96,87800.0,31.0,31.0,30.95,30.96,87800.0
2010-09-10 14:35:00,30.96,31.0,30.95,30.99,30700.0,30.96,31.0,30.95,30.99,30700.0
2010-09-10 14:40:00,30.99,31.05,30.95,31.03,47400.0,30.99,31.05,30.95,31.03,47400.0
2010-09-10 14:45:00,31.04,31.04,30.95,30.95,19500.0,31.04,31.04,30.95,30.95,19500.0
2010-09-10 14:50:00,30.95,30.97,30.94,30.96,21000.0,30.95,30.97,30.94,30.96,21000.0
2010-09-10 14:55:00,30.96,30.99,30.96,30.99,11800.0,30.96,30.99,30.96,30.99,11800.0
2010-09-10 15:00:00,30.99,31.0,30.93,30.93,18700.0,30.99,31.0,30.93,30.93,18700.0
2010-09-10 15:05:00,30.93,30.94,30.91,30.92,27900.0,30.93,30.94,30.91,30.92,27900.0
2010-09-10 15:10:00,30.92,30.98,30.92,30.98,21700.0,30.92,30.98,30.92,30.98,21700.0
2010-09-10 15:15:00,30.99,31.02,30.98,31.01,31100.0,30.99,31.02,30.98,31.01,31100.0
2010-09-10 15:20:00,31.0,31.01,30.97,31.0,25700.0,31.0,31.01,30.97,31.0,25700.0
2010-09-10 15:25:00,30.99,31.07,30.99,31.06,41300.0,30.99,31.07,30.99,31.06,41300.0
2010-09-10 15:30:00,31.06,31.06,31.03,31.03,51200.0,31.06,31.06,31.03,31.03,51200.0
2010-09-10 15:35:00,31.03,31.03,30.95,30.96,40700.0,31.03,31.03,30.95,30.96,40700.0
2010-09-10 15:40:00,30.95,30.97,30.95,30.97,40800.0,30.95,30.97,30.95,30.97,40800.0
2010-09-10 15:45:00,30.97,31.01,30.97,31.0,61500.0,30.97,31.01,30.97,31.0,61500.0
2010-09-10 15:50:00,30.99,31.0,30.94,30.95,112500.0,30.99,31.0,30.94,30.95,112500.0
2010-09-10 15:55:00,30.95,30.98,30.91,30.96,132100.0,30.95,30.98,30.91,30.96,132100.0
2010-09-13 09:30:00,31.1,31.3,31.08,31.3,31600.0,31.1,31.3,31.08,31.3,31600.0
2010-09-13 09:35:00,31.29,31.54,31.26,31.51,39700.0,31.29,31.54,31.26,31.51,39700.0
2010-09-13 09:40:00,31.52,31.58,31.46,31.51,30600.0,31.52,31.58,31.46,31.51,30600.0
2010-09-13 09:45:00,31.52,31.62,31.52,31.56,83700.0,31.52,31.62,31.52,31.56,83700.0
2010-09-13 09:50:00,31.55,31.61,31.55,31.56,16300.0,31.55,31.61,31.55,31.56,16300.0
2010-09-13 09:55:00,31.55,31.57,31.48,31.52,23100.0,31.55,31.57,31.48,31.52,23100.0
2010-09-13 10:00:00,31.51,31.59,31.49,31.58,30000.0,31.51,31.59,31.49,31.58,30000.0
2010-09-13 10:05:00,31.58,31.69,31.57,31.62,50300.0,31.58,31.69,31.57,31.62,50300.0
2010-09-13 10:10:00,31.62,31.66,31.6,31.61,15100.0,31.62,31.66,31.6,31.61,15100.0
2010-09-13 10:15:00,31.62,31.67,31.59,31.63,52900.0,31.62,31.67,31.59,31.63,52900.0
2010-09-13 10:20:00,31.63,31.69,31.59,31.68,55700.0,31.63,31.69,31.59,31.68,55700.0
2010-09-13 10:25:00,31.68,31.72,31.65,31.72,34500.0,31.68,31.72,31.65,31.72,34500.0
2010-09-13 10:30:00,31.71,31.8,31.71,31.75,33100.0,31.71,31.8,31.71,31.75,33100.0
2010-09-13 10:35:00,31.76,31.82,31.75,31.82,34200.0,31.76,31.82,31.75,31.82,34200.0
2010-09-13 10:40:00,31.82,31.92,31.81,31.9,66300.0,31.82,31.92,31.81,31.9,66300.0
2010-09-13 10:45:00,31.89,32.0,31.89,31.98,109800.0,31.89,32.0,31.89,31.98,109800.0
2010-09-13 10:50:00,31.99,31.99,31.94,31.95,44900.0,31.99,31.99,31.94,31.95,44900.0
2010-09-13 10:55:00,31.95,32.0,31.9,31.93,55300.0,31.95,32.0,31.9,31.93,55300.0
2010-09-13 11:00:00,31.92,31.94,31.88,31.88,39100.0,31.92,31.94,31.88,31.88,39100.0
2010-09-13 11:05:00,31.88,31.92,31.86,31.86,39200.0,31.88,31.92,31.86,31.86,39200.0
2010-09-13 11:10:00,31.85,31.87,31.81,31.86,40800.0,31.85,31.87,31.81,31.86,40800.0
2010-09-13 11:15:00,31.86,31.9,31.84,31.85,38500.0,31.86,31.9,31.84,31.85,38500.0
2010-09-13 11:20:00,31.86,31.87,31.84,31.86,13200.0,31.86,31.87,31.84,31.86,13200.0
2010-09-13 11:25:00,31.86,31.92,31.84,31.87,51300.0,31.86,31.92,31.84,31.87,51300.0
2010-09-13 11:30:00,31.86,31.87,31.76,31.76,32600.0,31.86,31.87,31.76,31.76,32600.0
2010-09-13 11:35:00,31.76,31.78,31.74,31.77,37500.0,31.76,31.78,31.74,31.77,37500.0
2010-09-13 11:40:00,31.77,31.78,31.69,31.69,36100.0,31.77,31.78,31.69,31.69,36100.0
2010-09-13 11:45:00,31.7,31.78,31.7,31.75,37900.0,31.7,31.78,31.7,31.75,37900.0
2010-09-13 11:50:00,31.75,31.77,31.71,31.72,46400.0,31.75,31.77,31.71,31.72,46400.0
2010-09-13 11:55:00,31.73,31.8,31.73,31.78,19700.0,31.73,31.8,31.73,31.78,19700.0
2010-09-13 12:00:00,31.78,31.78,31.72,31.75,41900.0,31.78,31.78,31.72,31.75,41900.0
2010-09-13 12:05:00,31.74,31.75,31.66,31.66,29700.0,31.74,31.75,31.66,31.66,29700.0
2010-09-13 12:10:00,31.67,31.69,31.65,31.66,22500.0,31.67,31.69,31.65,31.66,22500.0
2010-09-13 12:15:00,31.67,31.72,31.62,31.72,45800.0,31.67,31.72,31.62,31.72,45800.0
2010-09-13 12:20:00,31.72,31.77,31.68,31.74,96200.0,31.72,31.77,31.68,31.74,96200.0
2010-09-13 12:25:00,31.74,31.78,31.74,31.78,23300.0,31.74,31.78,31.74,31.78,23300.0
2010-09-13 12:30:00,31.78,31.79,31.73,31.76,17400.0,31.78,31.79,31.73,31.76,17400.0
2010-09-13 12:35:00,31.77,31.81,31.76,31.76,15900.0,31.77,31.81,31.76,31.76,15900.0
2010-09-13 12:40:00,31.76,31.8,31.74,31.8,17000.0,31.76,31.8,31.74,31.8,17000.0
2010-09-13 12:45:00,31.8,31.8,31.74,31.75,15800.0,31.8,31.8,31.74,31.75,15800.0
2010-09-13 12:50:00,31.75,31.76,31.7,31.7,14600.0,31.75,31.76,31.7,31.7,14600.0
2010-09-13 12:55:00,31.69,31.78,31.69,31.75,25000.0,31.69,31.78,31.69,31.75,25000.0
2010-09-13 13:00:00,31.75,31.8,31.74,31.75,15000.0,31.75,31.8,31.74,31.75,15000.0
2010-09-13 13:05:00,31.75,31.75,31.74,31.74,9000.0,31.75,31.75,31.74,31.74,9000.0
2010-09-13 13:10:00,31.74,31.78,31.72,31.75,37800.0,31.74,31.78,31.72,31.75,37800.0
2010-09-13 13:15:00,31.75,31.75,31.69,31.71,13600.0,31.75,31.75,31.69,31.71,13600.0
2010-09-13 13:20:00,31.72,31.82,31.72,31.82,14200.0,31.72,31.82,31.72,31.82,14200.0
2010-09-13 13:25:00,31.82,31.85,31.78,31.78,22000.0,31.82,31.85,31.78,31.78,22000.0
2010-09-13 13:30:00,31.77,31.8,31.74,31.79,21500.0,31.77,31.8,31.74,31.79,21500.0
2010-09-13 13:35:00,31.79,31.84,31.78,31.82,11600.0,31.79,31.84,31.78,31.82,11600.0
2010-09-13 13:40:00,31.82,31.83,31.8,31.8,11900.0,31.82,31.83,31.8,31.8,11900.0
2010-09-13 13:45:00,31.81,31.85,31.81,31.84,16600.0,31.81,31.85,31.81,31.84,16600.0
2010-09-13 13:50:00,31.84,31.85,31.82,31.85,17600.0,31.84,31.85,31.82,31.85,17600.0
2010-09-13 13:55:00,31.85,31.87,31.83,31.83,11800.0,31.85,31.87,31.83,31.83,11800.0
2010-09-13 14:00:00,31.83,31.84,31.76,31.8,27200.0,31.83,31.84,31.76,31.8,27200.0
2010-09-13 14:05:00,31.8,31.8,31.75,31.78,17200.0,31.8,31.8,31.75,31.78,17200.0
2010-09-13 14:10:00,31.78,31.84,31.78,31.83,29800.0,31.78,31.84,31.78,31.83,29800.0
2010-09-13 14:15:00,31.83,31.9,31.83,31.9,20700.0,31.83,31.9,31.83,31.9,20700.0
2010-09-13 14:20:00,31.89,31.89,31.83,31.86,21900.0,31.89,31.89,31.83,31.86,21900.0
2010-09-13 14:25:00,31.86,31.95,31.86,31.93,39100.0,31.86,31.95,31.86,31.93,39100.0
2010-09-13 14:30:00,31.93,31.95,31.91,31.95,16200.0,31.93,31.95,31.91,31.95,16200.0
2010-09-13 14:35:00,31.95,31.97,31.92,31.92,24400.0,31.95,31.97,31.92,31.92,24400.0
2010-09-13 14:40:00,31.92,31.97,31.92,31.95,18600.0,31.92,31.97,31.92,31.95,18600.0
2010-09-13 14:45:00,31.95,31.99,31.95,31.95,48200.0,31.95,31.99,31.95,31.95,48200.0
2010-09-13 14:50:00,31.96,31.98,31.9,31.91,53500.0,31.96,31.98,31.9,31.91,53500.0
2010-09-13 14:55:00,31.9,31.93,31.89,31.93,22200.0,31.9,31.93,31.89,31.93,22200.0
2010-09-13 15:00:00,31.93,31.93,31.88,31.88,65100.0,31.93,31.93,31.88,31.88,65100.0
2010-09-13 15:05:00,31.88,31.88,31.82,31.86,41300.0,31.88,31.88,31.82,31.86,41300.0
2010-09-13 15:10:00,31.85,31.92,31.84,31.9,22900.0,31.85,31.92,31.84,31.9,22900.0
2010-09-13 15:15:00,31.9,31.9,31.87,31.9,24200.0,31.9,31.9,31.87,31.9,24200.0
2010-09-13 15:20:00,31.89,31.94,31.89,31.93,29600.0,31.89,31.94,31.89,31.93,29600.0
2010-09-13 15:25:00,31.94,31.97,31.91,31.97,48200.0,31.94,31.97,31.91,31.97,48200.0
2010-09-13 15:30:00,31.97,31.97,31.92,31.92,32900.0,31.97,31.97,31.92,31.92,32900.0
2010-09-13 15:35:00,31.93,32.0,31.92,32.0,73800.0,31.93,32.0,31.92,32.0,73800.0
2010-09-13 15:40:00,32.0,32.05,31.98,32.04,76500.0,32.0,32.05,31.98,32.04,76500.0
2010-09-13 15:45:00,32.05,32.06,31.99,32.03,69700.0,32.05,32.06,31.99,32.03,69700.0
2010-09-13 15:50:00,32.03,32.08,31.99,32.05,281000.0,32.03,32.08,31.99,32.05,281000.0
2010-09-13 15:55:00,32.04,32.05,31.96,31.96,197600.0,32.04,32.05,31.96,31.96,197600.0
2010-09-14 09:30:00,31.88,31.96,31.83,31.92,25600.0,31.88,31.96,31.83,31.92,25600.0
2010-09-14 09:35:00,31.93,31.96,31.81,31.87,55600.0,31.93,31.96,31.81,31.87,55600.0
2010-09-14 09:40:00,31.87,31.91,31.79,31.8,26800.0,31.87,31.91,31.79,31.8,26800.0
2010-09-14 09:45:00,31.81,31.9,31.81,31.84,14100.0,31.81,31.9,31.81,31.84,14100.0
2010-09-14 09:50:00,31.84,31.98,31.83,31.93,23100.0,31.84,31.98,31.83,31.93,23100.0
2010-09-14 09:55:00,31.93,32.0,31.93,31.96,24100.0,31.93,32.0,31.93,31.96,24100.0
2010-09-14 10:00:00,31.97,32.08,31.91,32.06,65700.0,31.97,32.08,31.91,32.06,65700.0
2010-09-14 10:05:00,32.06,32.08,32.01,32.04,51900.0,32.06,32.08,32.01,32.04,51900.0
2010-09-14 10:10:00,32.05,32.06,32.02,32.02,18900.0,32.05,32.06,32.02,32.02,18900.0
2010-09-14 10:15:00,32.01,32.11,32.0,32.11,59100.0,32.01,32.11,32.0,32.11,59100.0
2010-09-14 10:20:00,32.12,32.2,32.08,32.17,76000.0,32.12,32.2,32.08,32.17,76000.0
2010-09-14 10:25:00,32.17,32.21,32.15,32.18,23100.0,32.17,32.21,32.15,32.18,23100.0
2010-09-14 10:30:00,32.18,32.2,32.1,32.12,51800.0,32.18,32.2,32.1,32.12,51800.0
2010-09-14 10:35:00,32.12,32.14,32.06,32.07,17100.0,32.12,32.14,32.06,32.07,17100.0
2010-09-14 10:40:00,32.06,32.11,32.03,32.11,19300.0,32.06,32.11,32.03,32.11,19300.0
2010-09-14 10:45:00,32.11,32.27,32.09,32.22,50700.0,32.11,32.27,32.09,32.22,50700.0
2010-09-14 10:50:00,32.22,32.26,32.18,32.25,27400.0,32.22,32.26,32.18,32.25,27400.0
2010-09-14 10:55:00,32.25,32.28,32.24,32.26,26600.0,32.25,32.28,32.24,32.26,26600.0
2010-09-14 11:00:00,32.25,32.33,32.25,32.31,28900.0,32.25,32.33,32.25,32.31,28900.0
2010-09-14 11:05:00,32.3,32.38,32.28,32.36,23700.0,32.3,32.38,32.28,32.36,23700.0
2010-09-14 11:10:00,32.36,32.36,32.27,32.34,22700.0,32.36,32.36,32.27,32.34,22700.0
2010-09-14 11:15:00,32.33,32.33,32.29,32.3,25500.0,32.33,32.33,32.29,32.3,25500.0
2010-09-14 11:20:00,32.29,32.3,32.23,32.25,24300.0,32.29,32.3,32.23,32.25,24300.0
2010-09-14 11:25:00,32.25,32.31,32.25,32.31,20300.0,32.25,32.31,32.25,32.31,20300.0
2010-09-14 11:30:00,32.31,32.4,32.3,32.38,45300.0,32.31,32.4,32.3,32.38,45300.0
2010-09-14 11:35:00,32.38,32.38,32.34,32.37,27600.0,32.38,32.38,32.34,32.37,27600.0
2010-09-14 11:40:00,32.37,32.42,32.36,32.41,33300.0,32.37,32.42,32.36,32.41,33300.0
2010-09-14 11:45:00,32.43,32.54,32.4,32.5,115200.0,32.43,32.54,32.4,32.5,115200.0
2010-09-14 11:50:00,32.5,32.54,32.47,32.47,31800.0,32.5,32.54,32.47,32.47,31800.0
2010-09-14 11:55:00,32.47,32.59,32.47,32.56,48500.0,32.47,32.59,32.47,32.56,48500.0
2010-09-14 12:00:00,32.56,32.58,32.53,32.56,34100.0,32.56,32.58,32.53,32.56,34100.0
2010-09-14 12:05:00,32.56,32.64,32.56,32.57,35200.0,32.56,32.64,32.56,32.57,35200.0
2010-09-14 12:10:00,32.58,32.58,32.52,32.53,11200.0,32.58,32.58,32.52,32.53,11200.0
2010-09-14 12:15:00,32.55,32.55,32.49,32.51,14800.0,32.55,32.55,32.49,32.51,14800.0
2010-09-14 12:20:00,32.5,32.52,32.48,32.52,13200.0,32.5,32.52,32.48,32.52,13200.0
2010-09-14 12:25:00,32.53,32.55,32.47,32.47,23400.0,32.53,32.55,32.47,32.47,23400.0
2010-09-14 12:30:00,32.47,32.47,32.36,32.4,25200.0,32.47,32.47,32.36,32.4,25200.0
2010-09-14 12:35:00,32.4,32.4,32.3,32.32,12800.0,32.4,32.4,32.3,32.32,12800.0
2010-09-14 12:40:00,32.33,32.39,32.32,32.36,25400.0,32.33,32.39,32.32,32.36,25400.0
2010-09-14 12:45:00,32.35,32.35,32.25,32.26,7600.0,32.35,32.35,32.25,32.26,7600.0
2010-09-14 12:50:00,32.27,32.31,32.23,32.3,17100.0,32.27,32.31,32.23,32.3,17100.0
2010-09-14 12:55:00,32.29,32.32,32.27,32.3,13900.0,32.29,32.32,32.27,32.3,13900.0
2010-09-14 13:00:00,32.31,32.33,32.29,32.32,9900.0,32.31,32.33,32.29,32.32,9900.0
2010-09-14 13:05:00,32.31,32.32,32.25,32.25,6900.0,32.31,32.32,32.25,32.25,6900.0
2010-09-14 13:10:00,32.25,32.27,32.23,32.23,12500.0,32.25,32.27,32.23,32.23,12500.0
2010-09-14 13:15:00,32.23,32.23,32.19,32.21,11700.0,32.23,32.23,32.19,32.21,11700.0
2010-09-14 13:20:00,32.21,32.21,32.15,32.17,13500.0,32.21,32.21,32.15,32.17,13500.0
2010-09-14 13:25:00,32.18,32.19,32.14,32.17,9200.0,32.18,32.19,32.14,32.17,9200.0
2010-09-14 13:30:00,32.17,32.22,32.16,32.19,16300.0,32.17,32.22,32.16,32.19,16300.0
2010-09-14 13:35:00,32.17,32.23,32.17,32.18,12400.0,32.17,32.23,32.17,32.18,12400.0
2010-09-14 13:40:00,32.18,32.21,32.15,32.16,12600.0,32.18,32.21,32.15,32.16,12600.0
2010-09-14 13:45:00,32.15,32.15,32.09,32.09,20200.0,32.15,32.15,32.09,32.09,20200.0
2010-09-14 13:50:00,32.1,32.15,32.09,32.15,7300.0,32.1,32.15,32.09,32.15,7300.0
2010-09-14 13:55:00,32.15,32.19,32.14,32.18,15700.0,32.15,32.19,32.14,32.18,15700.0
2010-09-14 14:00:00,32.18,32.18,32.15,32.18,12300.0,32.18,32.18,32.15,32.18,12300.0
2010-09-14 14:05:00,32.17,32.18,32.15,32.18,10700.0,32.17,32.18,32.15,32.18,10700.0
2010-09-14 14:10:00,32.18,32.19,32.11,32.18,21900.0,32.18,32.19,32.11,32.18,21900.0
2010-09-14 14:15:00,32.19,32.2,32.18,32.19,11800.0,32.19,32.2,32.18,32.19,11800.0
2010-09-14 14:20:00,32.19,32.23,32.17,32.23,15700.0,32.19,32.23,32.17,32.23,15700.0
2010-09-14 14:25:00,32.23,32.23,32.16,32.16,13100.0,32.23,32.23,32.16,32.16,13100.0
2010-09-14 14:30:00,32.17,32.18,32.15,32.17,13100.0,32.17,32.18,32.15,32.17,13100.0
2010-09-14 14:35:00,32.18,32.28,32.18,32.28,26100.0,32.18,32.28,32.18,32.28,26100.0
2010-09-14 14:40:00,32.28,32.32,32.28,32.3,15900.0,32.28,32.32,32.28,32.3,15900.0
2010-09-14 14:45:00,32.3,32.31,32.26,32.26,8000.0,32.3,32.31,32.26,32.26,8000.0
2010-09-14 14:50:00,32.26,32.31,32.26,32.31,13000.0,32.26,32.31,32.26,32.31,13000.0
2010-09-14 14:55:00,32.3,32.33,32.29,32.31,36300.0,32.3,32.33,32.29,32.31,36300.0
2010-09-14 15:00:00,32.31,32.36,32.31,32.35,29900.0,32.31,32.36,32.31,32.35,29900.0
2010-09-14 15:05:00,32.35,32.39,32.35,32.39,51400.0,32.35,32.39,32.35,32.39,51400.0
2010-09-14 15:10:00,32.39,32.4,32.37,32.37,27900.0,32.39,32.4,32.37,32.37,27900.0
2010-09-14 15:15:00,32.37,32.39,32.36,32.38,37600.0,32.37,32.39,32.36,32.38,37600.0
2010-09-14 15:20:00,32.38,32.42,32.37,32.41,39700.0,32.38,32.42,32.37,32.41,39700.0
2010-09-14 15:25:00,32.41,32.41,32.37,32.38,19100.0,32.41,32.41,32.37,32.38,19100.0
2010-09-14 15:30:00,32.38,32.44,32.38,32.42,44800.0,32.38,32.44,32.38,32.42,44800.0
2010-09-14 15:35:00,32.41,32.48,32.4,32.43,58500.0,32.41,32.48,32.4,32.43,58500.0
2010-09-14 15:40:00,32.44,32.44,32.37,32.37,108700.0,32.44,32.44,32.37,32.37,108700.0
2010-09-14 15:45:00,32.37,32.4,32.32,32.38,83100.0,32.37,32.4,32.32,32.38,83100.0
2010-09-14 15:50:00,32.39,32.42,32.29,32.32,124800.0,32.39,32.42,32.29,32.32,124800.0
2010-09-14 15:55:00,32.31,32.34,32.26,32.31,118200.0,32.31,32.34,32.26,32.31,118200.0
2010-09-15 09:30:00,32.13,32.24,32.01,32.17,26700.0,32.13,32.24,32.01,32.17,26700.0
2010-09-15 09:35:00,32.16,32.21,32.12,32.13,38900.0,32.16,32.21,32.12,32.13,38900.0
2010-09-15 09:40:00,32.14,32.15,32.05,32.12,36200.0,32.14,32.15,32.05,32.12,36200.0
2010-09-15 09:45:00,32.11,32.22,32.04,32.22,31800.0,32.11,32.22,32.04,32.22,31800.0
2010-09-15 09:50:00,32.22,32.23,32.15,32.16,44800.0,32.22,32.23,32.15,32.16,44800.0
2010-09-15 09:55:00,32.15,32.19,32.1,32.15,51600.0,32.15,32.19,32.1,32.15,51600.0
2010-09-15 10:00:00,32.15,32.23,32.11,32.13,35700.0,32.15,32.23,32.11,32.13,35700.0
2010-09-15 10:05:00,32.13,32.19,32.12,32.17,18600.0,32.13,32.19,32.12,32.17,18600.0
2010-09-15 10:10:00,32.17,32.24,32.14,32.22,29300.0,32.17,32.24,32.14,32.22,29300.0
2010-09-15 10:15:00,32.23,32.38,32.23,32.38,60100.0,32.23,32.38,32.23,32.38,60100.0
2010-09-15 10:20:00,32.38,32.4,32.31,32.31,42800.0,32.38,32.4,32.31,32.31,42800.0
2010-09-15 10:25:00,32.32,32.36,32.3,32.35,20900.0,32.32,32.36,32.3,32.35,20900.0
2010-09-15 10:30:00,32.36,32.42,32.35,32.36,27200.0,32.36,32.42,32.35,32.36,27200.0
2010-09-15 10:35:00,32.36,32.37,32.31,32.33,30100.0,32.36,32.37,32.31,32.33,30100.0
2010-09-15 10:40:00,32.33,32.45,32.31,32.44,33600.0,32.33,32.45,32.31,32.44,33600.0
2010-09-15 10:45:00,32.44,32.45,32.37,32.38,17500.0,32.44,32.45,32.37,32.38,17500.0
2010-09-15 10:50:00,32.36,32.41,32.34,32.41,42600.0,32.36,32.41,32.34,32.41,42600.0
2010-09-15 10:55:00,32.41,32.5,32.4,32.49,25600.0,32.41,32.5,32.4,32.49,25600.0
2010-09-15 11:00:00,32.49,32.5,32.44,32.45,51400.0,32.49,32.5,32.44,32.45,51400.0
2010-09-15 11:05:00,32.46,32.46,32.38,32.4,32400.0,32.46,32.46,32.38,32.4,32400.0
2010-09-15 11:10:00,32.4,32.43,32.38,32.41,22400.0,32.4,32.43,32.38,32.41,22400.0
2010-09-15 11:15:00,32.41,32.44,32.37,32.43,23200.0,32.41,32.44,32.37,32.43,23200.0
2010-09-15 11:20:00,32.43,32.52,32.41,32.46,32700.0,32.43,32.52,32.41,32.46,32700.0
2010-09-15 11:25:00,32.45,32.5,32.45,32.48,23200.0,32.45,32.5,32.45,32.48,23200.0
2010-09-15 11:30:00,32.47,32.5,32.46,32.5,21100.0,32.47,32.5,32.46,32.5,21100.0
2010-09-15 11:35:00,32.51,32.6,32.51,32.55,45700.0,32.51,32.6,32.51,32.55,45700.0
2010-09-15 11:40:00,32.56,32.58,32.54,32.54,8300.0,32.56,32.58,32.54,32.54,8300.0
2010-09-15 11:45:00,32.54,32.54,32.51,32.51,17300.0,32.54,32.54,32.51,32.51,17300.0
2010-09-15 11:50:00,32.51,32.61,32.5,32.6,22000.0,32.51,32.61,32.5,32.6,22000.0
2010-09-15 11:55:00,32.61,32.61,32.54,32.54,7500.0,32.61,32.61,32.54,32.54,7500.0
2010-09-15 12:00:00,32.55,32.61,32.55,32.58,14800.0,32.55,32.61,32.55,32.58,14800.0
2010-09-15 12:05:00,32.59,32.6,32.56,32.56,14500.0,32.59,32.6,32.56,32.56,14500.0
2010-09-15 12:10:00,32.57,32.6,32.56,32.57,13100.0,32.57,32.6,32.56,32.57,13100.0
2010-09-15 12:15:00,32.57,32.57,32.5,32.53,18300.0,32.57,32.57,32.5,32.53,18300.0
2010-09-15 12:20:00,32.53,32.54,32.49,32.54,12300.0,32.53,32.54,32.49,32.54,12300.0
2010-09-15 12:25:00,32.54,32.54,32.48,32.48,12800.0,32.54,32.54,32.48,32.48,12800.0
2010-09-15 12:30:00,32.48,32.51,32.48,32.48,16000.0,32.48,32.51,32.48,32.48,16000.0
2010-09-15 12:35:00,32.47,32.5,32.47,32.48,6100.0,32.47,32.5,32.47,32.48,6100.0
2010-09-15 12:40:00,32.48,32.51,32.44,32.47,17800.0,32.48,32.51,32.44,32.47,17800.0
2010-09-15 12:45:00,32.47,32.53,32.45,32.51,62500.0,32.47,32.53,32.45,32.51,62500.0
2010-09-15 12:50:00,32.51,32.52,32.5,32.5,7800.0,32.51,32.52,32.5,32.5,7800.0
2010-09-15 12:55:00,32.5,32.52,32.48,32.49,16700.0,32.5,32.52,32.48,32.49,16700.0
2010-09-15 13:00:00,32.48,32.52,32.46,32.48,11900.0,32.48,32.52,32.46,32.48,11900.0
2010-09-15 13:05:00,32.48,32.51,32.47,32.51,7900.0,32.48,32.51,32.47,32.51,7900.0
2010-09-15 13:10:00,32.51,32.51,32.45,32.46,16200.0,32.51,32.51,32.45,32.46,16200.0
2010-09-15 13:15:00,32.46,32.51,32.45,32.51,12300.0,32.46,32.51,32.45,32.51,12300.0
2010-09-15 13:20:00,32.51,32.51,32.42,32.43,13700.0,32.51,32.51,32.42,32.43,13700.0
2010-09-15 13:25:00,32.43,32.43,32.37,32.37,12900.0,32.43,32.43,32.37,32.37,12900.0
2010-09-15 13:30:00,32.37,32.39,32.34,32.37,29300.0,32.37,32.39,32.34,32.37,29300.0
2010-09-15 13:35:00,32.36,32.4,32.33,32.33,11500.0,32.36,32.4,32.33,32.33,11500.0
2010-09-15 13:40:00,32.33,32.4,32.33,32.37,13700.0,32.33,32.4,32.33,32.37,13700.0
2010-09-15 13:45:00,32.37,32.39,32.32,32.32,10300.0,32.37,32.39,32.32,32.32,10300.0
2010-09-15 13:50:00,32.31,32.39,32.3,32.38,14000.0,32.31,32.39,32.3,32.38,14000.0
2010-09-15 13:55:00,32.38,32.42,32.36,32.4,13700.0,32.38,32.42,32.36,32.4,13700.0
2010-09-15 14:00:00,32.4,32.44,32.4,32.42,16800.0,32.4,32.44,32.4,32.42,16800.0
2010-09-15 14:05:00,32.43,32.46,32.4,32.41,12300.0,32.43,32.46,32.4,32.41,12300.0
2010-09-15 14:10:00,32.41,32.44,32.4,32.42,11800.0,32.41,32.44,32.4,32.42,11800.0
2010-09-15 14:15:00,32.41,32.42,32.35,32.35,18800.0,32.41,32.42,32.35,32.35,18800.0
2010-09-15 14:20:00,32.36,32.36,32.32,32.35,20500.0,32.36,32.36,32.32,32.35,20500.0
2010-09-15 14:25:00,32.36,32.38,32.32,32.35,16100.0,32.36,32.38,32.32,32.35,16100.0
2010-09-15 14:30:00,32.35,32.38,32.27,32.3,29300.0,32.35,32.38,32.27,32.3,29300.0
2010-09-15 14:35:00,32.31,32.34,32.31,32.33,13400.0,32.31,32.34,32.31,32.33,13400.0
2010-09-15 14:40:00,32.34,32.34,32.3,32.32,18700.0,32.34,32.34,32.3,32.32,18700.0
2010-09-15 14:45:00,32.32,32.36,32.3,32.33,17600.0,32.32,32.36,32.3,32.33,17600.0
2010-09-15 14:50:00,32.33,32.41,32.3,32.4,27400.0,32.33,32.41,32.3,32.4,27400.0
2010-09-15 14:55:00,32.39,32.46,32.39,32.43,32800.0,32.39,32.46,32.39,32.43,32800.0
2010-09-15 15:00:00,32.43,32.46,32.42,32.44,16300.0,32.43,32.46,32.42,32.44,16300.0
2010-09-15 15:05:00,32.45,32.46,32.41,32.45,32800.0,32.45,32.46,32.41,32.45,32800.0
2010-09-15 15:10:00,32.46,32.48,32.41,32.42,43000.0,32.46,32.48,32.41,32.42,43000.0
2010-09-15 15:15:00,32.42,32.45,32.4,32.45,14700.0,32.42,32.45,32.4,32.45,14700.0
2010-09-15 15:20:00,32.45,32.48,32.41,32.46,33900.0,32.45,32.48,32.41,32.46,33900.0
2010-09-15 15:25:00,32.45,32.53,32.45,32.52,62400.0,32.45,32.53,32.45,32.52,62400.0
2010-09-15 15:30:00,32.51,32.57,32.51,32.53,24000.0,32.51,32.57,32.51,32.53,24000.0
2010-09-15 15:35:00,32.52,32.56,32.51,32.55,47600.0,32.52,32.56,32.51,32.55,47600.0
2010-09-15 15:40:00,32.55,32.56,32.5,32.5,40200.0,32.55,32.56,32.5,32.5,40200.0
2010-09-15 15:45:00,32.5,32.56,32.49,32.54,52800.0,32.5,32.56,32.49,32.54,52800.0
2010-09-15 15:50:00,32.53,32.56,32.52,32.53,49100.0,32.53,32.56,32.52,32.53,49100.0
2010-09-15 15:55:00,32.53,32.54,32.46,32.49,74400.0,32.53,32.54,32.46,32.49,74400.0
2010-09-16 09:30:00,32.44,32.5,32.3,32.48,25200.0,32.44,32.5,32.3,32.48,25200.0
2010-09-16 09:35:00,32.49,32.7,32.45,32.56,35300.0,32.49,32.7,32.45,32.56,35300.0
2010-09-16 09:40:00,32.59,32.59,32.32,32.45,69400.0,32.59,32.59,32.32,32.45,69400.0
2010-09-16 09:45:00,32.43,32.59,32.39,32.58,23100.0,32.43,32.59,32.39,32.58,23100.0
2010-09-16 09:50:00,32.57,32.72,32.55,32.7,23600.0,32.57,32.72,32.55,32.7,23600.0
2010-09-16 09:55:00,32.7,32.72,32.62,32.64,24000.0,32.7,32.72,32.62,32.64,24000.0
2010-09-16 10:00:00,32.6,32.72,32.49,32.65,42900.0,32.6,32.72,32.49,32.65,42900.0
2010-09-16 10:05:00,32.66,32.7,32.59,32.67,46800.0,32.66,32.7,32.59,32.67,46800.0
2010-09-16 10:10:00,32.68,32.73,32.67,32.67,25500.0,32.68,32.73,32.67,32.67,25500.0
2010-09-16 10:15:00,32.68,32.72,32.66,32.7,68000.0,32.68,32.72,32.66,32.7,68000.0
2010-09-16 10:20:00,32.7,32.77,32.69,32.71,33100.0,32.7,32.77,32.69,32.71,33100.0
2010-09-16 10:25:00,32.72,32.82,32.68,32.73,68900.0,32.72,32.82,32.68,32.73,68900.0
2010-09-16 10:30:00,32.72,32.72,32.6,32.62,46600.0,32.72,32.72,32.6,32.62,46600.0
2010-09-16 10:35:00,32.61,32.72,32.6,32.64,32500.0,32.61,32.72,32.6,32.64,32500.0
2010-09-16 10:40:00,32.65,32.8,32.63,32.77,41100.0,32.65,32.8,32.63,32.77,41100.0
2010-09-16 10:45:00,32.77,32.81,32.73,32.76,16000.0,32.77,32.81,32.73,32.76,16000.0
2010-09-16 10:50:00,32.77,32.77,32.68,32.76,27700.0,32.77,32.77,32.68,32.76,27700.0
2010-09-16 10:55:00,32.75,32.79,32.75,32.75,11200.0,32.75,32.79,32.75,32.75,11200.0
2010-09-16 11:00:00,32.74,32.74,32.7,32.71,12100.0,32.74,32.74,32.7,32.71,12100.0
2010-09-16 11:05:00,32.71,32.72,32.66,32.67,20100.0,32.71,32.72,32.66,32.67,20100.0
2010-09-16 11:10:00,32.66,32.72,32.63,32.71,35100.0,32.66,32.72,32.63,32.71,35100.0
2010-09-16 11:15:00,32.71,32.74,32.69,32.71,23700.0,32.71,32.74,32.69,32.71,23700.0
2010-09-16 11:20:00,32.7,32.71,32.64,32.66,45200.0,32.7,32.71,32.64,32.66,45200.0
2010-09-16 11:25:00,32.66,32.66,32.53,32.58,23200.0,32.66,32.66,32.53,32.58,23200.0
2010-09-16 11:30:00,32.59,32.64,32.59,32.61,35600.0,32.59,32.64,32.59,32.61,35600.0
2010-09-16 11:35:00,32.62,32.65,32.57,32.57,25300.0,32.62,32.65,32.57,32.57,25300.0
2010-09-16 11:40:00,32.58,32.59,32.52,32.53,16800.0,32.58,32.59,32.52,32.53,16800.0
2010-09-16 11:45:00,32.53,32.53,32.49,32.51,13800.0,32.53,32.53,32.49,32.51,13800.0
2010-09-16 11:50:00,32.51,32.53,32.48,32.53,7800.0,32.51,32.53,32.48,32.53,7800.0
2010-09-16 11:55:00,32.53,32.56,32.53,32.56,20700.0,32.53,32.56,32.53,32.56,20700.0
2010-09-16 12:00:00,32.56,32.62,32.56,32.6,22500.0,32.56,32.62,32.56,32.6,22500.0
2010-09-16 12:05:00,32.6,32.6,32.56,32.56,12400.0,32.6,32.6,32.56,32.56,12400.0
2010-09-16 12:10:00,32.56,32.56,32.5,32.54,13200.0,32.56,32.56,32.5,32.54,13200.0
2010-09-16 12:15:00,32.54,32.58,32.5,32.58,18700.0,32.54,32.58,32.5,32.58,18700.0
2010-09-16 12:20:00,32.57,32.57,32.54,32.55,15700.0,32.57,32.57,32.54,32.55,15700.0
2010-09-16 12:25:00,32.55,32.67,32.55,32.65,27700.0,32.55,32.67,32.55,32.65,27700.0
2010-09-16 12:30:00,32.64,32.66,32.64,32.65,6200.0,32.64,32.66,32.64,32.65,6200.0
2010-09-16 12:35:00,32.64,32.66,32.63,32.65,5300.0,32.64,32.66,32.63,32.65,5300.0
2010-09-16 12:40:00,32.64,32.68,32.64,32.67,6600.0,32.64,32.68,32.64,32.67,6600.0
2010-09-16 12:45:00,32.67,32.67,32.63,32.64,5400.0,32.67,32.67,32.63,32.64,5400.0
2010-09-16 12:50:00,32.64,32.65,32.62,32.64,18400.0,32.64,32.65,32.62,32.64,18400.0
2010-09-16 12:55:00,32.65,32.69,32.65,32.67,18200.0,32.65,32.69,32.65,32.67,18200.0
2010-09-16 13:00:00,32.67,32.67,32.62,32.63,8800.0,32.67,32.67,32.62,32.63,8800.0
2010-09-16 13:05:00,32.63,32.63,32.58,32.58,5500.0,32.63,32.63,32.58,32.58,5500.0
2010-09-16 13:10:00,32.58,32.58,32.52,32.54,28400.0,32.58,32.58,32.52,32.54,28400.0
2010-09-16 13:15:00,32.54,32.54,32.46,32.48,20900.0,32.54,32.54,32.46,32.48,20900.0
2010-09-16 13:20:00,32.47,32.49,32.45,32.49,4300.0,32.47,32.49,32.45,32.49,4300.0
2010-09-16 13:25:00,32.5,32.54,32.5,32.54,5800.0,32.5,32.54,32.5,32.54,5800.0
2010-09-16 13:30:00,32.53,32.53,32.49,32.49,8700.0,32.53,32.53,32.49,32.49,8700.0
2010-09-16 13:35:00,32.48,32.51,32.48,32.5,3600.0,32.48,32.51,32.48,32.5,3600.0
2010-09-16 13:40:00,32.5,32.54,32.5,32.54,7500.0,32.5,32.54,32.5,32.54,7500.0
2010-09-16 13:45:00,32.53,32.53,32.48,32.5,6900.0,32.53,32.53,32.48,32.5,6900.0
2010-09-16 13:50:00,32.5,32.58,32.49,32.5,50100.0,32.5,32.58,32.49,32.5,50100.0
2010-09-16 13:55:00,32.5,32.56,32.49,32.56,7500.0,32.5,32.56,32.49,32.56,7500.0
2010-09-16 14:00:00,32.55,32.62,32.54,32.57,12200.0,32.55,32.62,32.54,32.57,12200.0
2010-09-16 14:05:00,32.56,32.6,32.53,32.58,11300.0,32.56,32.6,32.53,32.58,11300.0
2010-09-16 14:10:00,32.58,32.63,32.57,32.63,12800.0,32.58,32.63,32.57,32.63,12800.0
2010-09-16 14:15:00,32.62,32.65,32.61,32.61,15600.0,32.62,32.65,32.61,32.61,15600.0
2010-09-16 14:20:00,32.62,32.65,32.61,32.64,19400.0,32.62,32.65,32.61,32.64,19400.0
2010-09-16 14:25:00,32.64,32.72,32.64,32.69,30000.0,32.64,32.72,32.64,32.69,30000.0
2010-09-16 14:30:00,32.69,32.7,32.66,32.69,16800.0,32.69,32.7,32.66,32.69,16800.0
2010-09-16 14:35:00,32.69,32.8,32.66,32.73,82900.0,32.69,32.8,32.66,32.73,82900.0
2010-09-16 14:40:00,32.73,32.76,32.72,32.73,13300.0,32.73,32.76,32.72,32.73,13300.0
2010-09-16 14:45:00,32.73,32.75,32.66,32.7,62100.0,32.73,32.75,32.66,32.7,62100.0
2010-09-16 14:50:00,32.7,32.7,32.64,32.65,14300.0,32.7,32.7,32.64,32.65,14300.0
2010-09-16 14:55:00,32.65,32.67,32.62,32.64,10600.0,32.65,32.67,32.62,32.64,10600.0
2010-09-16 15:00:00,32.64,32.66,32.62,32.64,14000.0,32.64,32.66,32.62,32.64,14000.0
2010-09-16 15:05:00,32.64,32.69,32.64,32.66,22900.0,32.64,32.69,32.64,32.66,22900.0
2010-09-16 15:10:00,32.66,32.67,32.6,32.6,19900.0,32.66,32.67,32.6,32.6,19900.0
2010-09-16 15:15:00,32.6,32.72,32.6,32.7,41400.0,32.6,32.72,32.6,32.7,41400.0
2010-09-16 15:20:00,32.7,32.72,32.69,32.71,70700.0,32.7,32.72,32.69,32.71,70700.0
2010-09-16 15:25:00,32.71,32.74,32.69,32.72,33700.0,32.71,32.74,32.69,32.72,33700.0
2010-09-16 15:30:00,32.72,32.79,32.71,32.75,27800.0,32.72,32.79,32.71,32.75,27800.0
2010-09-16 15:35:00,32.75,32.76,32.73,32.76,25700.0,32.75,32.76,32.73,32.76,25700.0
2010-09-16 15:40:00,32.75,32.78,32.74,32.76,46100.0,32.75,32.78,32.74,32.76,46100.0
2010-09-16 15:45:00,32.77,32.77,32.72,32.75,175300.0,32.77,32.77,32.72,32.75,175300.0
2010-09-16 15:50:00,32.75,32.77,32.72,32.72,34700.0,32.75,32.77,32.72,32.72,34700.0
2010-09-16 15:55:00,32.72,32.75,32.71,32.73,67700.0,32.72,32.75,32.71,32.73,67700.0
2010-09-17 09:30:00,32.98,33.05,32.9,33.02,533200.0,32.98,33.05,32.9,33.02,533200.0
2010-09-17 09:35:00,33.03,33.18,33.03,33.12,56200.0,33.03,33.18,33.03,33.12,56200.0
2010-09-17 09:40:00,33.13,33.17,33.07,33.11,95400.0,33.13,33.17,33.07,33.11,95400.0
2010-09-17 09:45:00,33.09,33.1,32.98,33.0,116200.0,33.09,33.1,32.98,33.0,116200.0
2010-09-17 09:50:00,33.0,33.01,32.85,32.92,77100.0,33.0,33.01,32.85,32.92,77100.0
2010-09-17 09:55:00,32.9,32.93,32.71,32.73,164500.0,32.9,32.93,32.71,32.73,164500.0
2010-09-17 10:00:00,32.72,32.77,32.69,32.75,111000.0,32.72,32.77,32.69,32.75,111000.0
2010-09-17 10:05:00,32.75,32.75,32.65,32.7,89200.0,32.75,32.75,32.65,32.7,89200.0
2010-09-17 10:10:00,32.69,32.69,32.54,32.61,57200.0,32.69,32.69,32.54,32.61,57200.0
2010-09-17 10:15:00,32.61,32.62,32.53,32.6,50200.0,32.61,32.62,32.53,32.6,50200.0
2010-09-17 10:20:00,32.6,32.62,32.55,32.56,38700.0,32.6,32.62,32.55,32.56,38700.0
2010-09-17 10:25:00,32.55,32.56,32.47,32.47,54300.0,32.55,32.56,32.47,32.47,54300.0
2010-09-17 10:30:00,32.47,32.55,32.43,32.55,42500.0,32.47,32.55,32.43,32.55,42500.0
2010-09-17 10:35:00,32.54,32.65,32.54,32.65,47300.0,32.54,32.65,32.54,32.65,47300.0
2010-09-17 10:40:00,32.63,32.71,32.61,32.7,82600.0,32.63,32.71,32.61,32.7,82600.0
2010-09-17 10:45:00,32.7,32.71,32.64,32.68,30300.0,32.7,32.71,32.64,32.68,30300.0
2010-09-17 10:50:00,32.67,32.69,32.65,32.68,11700.0,32.67,32.69,32.65,32.68,11700.0
2010-09-17 10:55:00,32.69,32.7,32.66,32.69,33000.0,32.69,32.7,32.66,32.69,33000.0
2010-09-17 11:00:00,32.69,32.73,32.68,32.69,76600.0,32.69,32.73,32.68,32.69,76600.0
2010-09-17 11:05:00,32.68,32.76,32.68,32.72,41800.0,32.68,32.76,32.68,32.72,41800.0
2010-09-17 11:10:00,32.71,32.77,32.69,32.75,73800.0,32.71,32.77,32.69,32.75,73800.0
2010-09-17 11:15:00,32.75,32.75,32.7,32.74,36300.0,32.75,32.75,32.7,32.74,36300.0
2010-09-17 11:20:00,32.75,32.76,32.72,32.76,18200.0,32.75,32.76,32.72,32.76,18200.0
2010-09-17 11:25:00,32.77,32.77,32.64,32.68,25500.0,32.77,32.77,32.64,32.68,25500.0
2010-09-17 11:30:00,32.68,32.76,32.67,32.7,92000.0,32.68,32.76,32.67,32.7,92000.0
2010-09-17 11:35:00,32.71,32.71,32.58,32.68,32600.0,32.71,32.71,32.58,32.68,32600.0
2010-09-17 11:40:00,32.68,32.69,32.57,32.6,78700.0,32.68,32.69,32.57,32.6,78700.0
2010-09-17 11:45:00,32.6,32.61,32.55,32.55,17500.0,32.6,32.61,32.55,32.55,17500.0
2010-09-17 11:50:00,32.54,32.63,32.54,32.62,13600.0,32.54,32.63,32.54,32.62,13600.0
2010-09-17 11:55:00,32.61,32.63,32.56,32.57,18400.0,32.61,32.63,32.56,32.57,18400.0
2010-09-17 12:00:00,32.56,32.63,32.56,32.63,10400.0,32.56,32.63,32.56,32.63,10400.0
2010-09-17 12:05:00,32.63,32.64,32.61,32.63,9500.0,32.63,32.64,32.61,32.63,9500.0
2010-09-17 12:10:00,32.64,32.66,32.61,32.65,13000.0,32.64,32.66,32.61,32.65,13000.0
2010-09-17 12:15:00,32.66,32.71,32.66,32.7,15800.0,32.66,32.71,32.66,32.7,15800.0
2010-09-17 12:20:00,32.7,32.7,32.66,32.67,14700.0,32.7,32.7,32.66,32.67,14700.0
2010-09-17 12:25:00,32.67,32.7,32.67,32.69,12900.0,32.67,32.7,32.67,32.69,12900.0
2010-09-17 12:30:00,32.69,32.7,32.6,32.6,49700.0,32.69,32.7,32.6,32.6,49700.0
2010-09-17 12:35:00,32.6,32.64,32.6,32.64,7400.0,32.6,32.64,32.6,32.64,7400.0
2010-09-17 12:40:00,32.63,32.63,32.57,32.61,19500.0,32.63,32.63,32.57,32.61,19500.0
2010-09-17 12:45:00,32.61,32.65,32.57,32.63,27800.0,32.61,32.65,32.57,32.63,27800.0
2010-09-17 12:50:00,32.64,32.68,32.59,32.59,78500.0,32.64,32.68,32.59,32.59,78500.0
2010-09-17 12:55:00,32.58,32.6,32.52,32.53,71200.0,32.58,32.6,32.52,32.53,71200.0
2010-09-17 13:00:00,32.54,32.57,32.53,32.56,25500.0,32.54,32.57,32.53,32.56,25500.0
2010-09-17 13:05:00,32.56,32.56,32.51,32.53,36300.0,32.56,32.56,32.51,32.53,36300.0
2010-09-17 13:10:00,32.54,32.58,32.52,32.56,18700.0,32.54,32.58,32.52,32.56,18700.0
2010-09-17 13:15:00,32.58,32.63,32.57,32.6,27900.0,32.58,32.63,32.57,32.6,27900.0
2010-09-17 13:20:00,32.61,32.68,32.61,32.66,22800.0,32.61,32.68,32.61,32.66,22800.0
2010-09-17 13:25:00,32.65,32.69,32.62,32.65,20700.0,32.65,32.69,32.62,32.65,20700.0
2010-09-17 13:30:00,32.65,32.71,32.65,32.7,22700.0,32.65,32.71,32.65,32.7,22700.0
2010-09-17 13:35:00,32.69,32.69,32.61,32.61,10200.0,32.69,32.69,32.61,32.61,10200.0
2010-09-17 13:40:00,32.62,32.66,32.59,32.59,21400.0,32.62,32.66,32.59,32.59,21400.0
2010-09-17 13:45:00,32.59,32.68,32.59,32.66,31000.0,32.59,32.68,32.59,32.66,31000.0
2010-09-17 13:50:00,32.65,32.69,32.65,32.69,24800.0,32.65,32.69,32.65,32.69,24800.0
2010-09-17 13:55:00,32.69,32.74,32.68,32.73,72200.0,32.69,32.74,32.68,32.73,72200.0
2010-09-17 14:00:00,32.73,32.75,32.7,32.73,49800.0,32.73,32.75,32.7,32.73,49800.0
2010-09-17 14:05:00,32.73,32.8,32.73,32.77,81700.0,32.73,32.8,32.73,32.77,81700.0
2010-09-17 14:10:00,32.77,32.84,32.75,32.76,119900.0,32.77,32.84,32.75,32.76,119900.0
2010-09-17 14:15:00,32.76,32.77,32.72,32.74,27800.0,32.76,32.77,32.72,32.74,27800.0
2010-09-17 14:20:00,32.75,32.79,32.72,32.76,32200.0,32.75,32.79,32.72,32.76,32200.0
2010-09-17 14:25:00,32.76,32.78,32.7,32.71,59000.0,32.76,32.78,32.7,32.71,59000.0
2010-09-17 14:30:00,32.71,32.73,32.68,32.7,23200.0,32.71,32.73,32.68,32.7,23200.0
2010-09-17 14:35:00,32.69,32.7,32.68,32.69,37800.0,32.69,32.7,32.68,32.69,37800.0
2010-09-17 14:40:00,32.69,32.71,32.68,32.69,39000.0,32.69,32.71,32.68,32.69,39000.0
2010-09-17 14:45:00,32.69,32.71,32.65,32.71,80000.0,32.69,32.71,32.65,32.71,80000.0
2010-09-17 14:50:00,32.7,32.73,32.68,32.7,50100.0,32.7,32.73,32.68,32.7,50100.0
2010-09-17 14:55:00,32.69,32.7,32.65,32.66,72000.0,32.69,32.7,32.65,32.66,72000.0
2010-09-17 15:00:00,32.66,32.66,32.6,32.61,42400.0,32.66,32.66,32.6,32.61,42400.0
2010-09-17 15:05:00,32.61,32.67,32.56,32.61,92700.0,32.61,32.67,32.56,32.61,92700.0
2010-09-17 15:10:00,32.61,32.61,32.49,32.5,109900.0,32.61,32.61,32.49,32.5,109900.0
2010-09-17 15:15:00,32.5,32.56,32.49,32.5,56300.0,32.5,32.56,32.49,32.5,56300.0
2010-09-17 15:20:00,32.5,32.53,32.49,32.49,32800.0,32.5,32.53,32.49,32.49,32800.0
2010-09-17 15:25:00,32.49,32.5,32.39,32.39,68800.0,32.49,32.5,32.39,32.39,68800.0
2010-09-17 15:30:00,32.39,32.47,32.39,32.47,74900.0,32.39,32.47,32.39,32.47,74900.0
2010-09-17 15:35:00,32.47,32.5,32.44,32.44,46800.0,32.47,32.5,32.44,32.44,46800.0
2010-09-17 15:40:00,32.43,32.51,32.43,32.51,44400.0,32.43,32.51,32.43,32.51,44400.0
2010-09-17 15:45:00,32.51,32.53,32.5,32.52,81200.0,32.51,32.53,32.5,32.52,81200.0
2010-09-17 15:50:00,32.53,32.61,32.53,32.6,181900.0,32.53,32.61,32.53,32.6,181900.0
2010-09-17 15:55:00,32.6,32.61,32.54,32.6,300600.0,32.6,32.61,32.54,32.6,300600.0
2010-09-20 09:30:00,32.67,32.82,32.66,32.72,27100.0,32.67,32.82,32.66,32.72,27100.0
2010-09-20 09:35:00,32.7,32.83,32.66,32.82,37300.0,32.7,32.83,32.66,32.82,37300.0
2010-09-20 09:40:00,32.82,32.83,32.76,32.76,48600.0,32.82,32.83,32.76,32.76,48600.0
2010-09-20 09:45:00,32.75,32.88,32.73,32.85,57400.0,32.75,32.88,32.73,32.85,57400.0
2010-09-20 09:50:00,32.85,32.97,32.85,32.96,34200.0,32.85,32.97,32.85,32.96,34200.0
2010-09-20 09:55:00,32.96,33.0,32.93,32.97,29600.0,32.96,33.0,32.93,32.97,29600.0
2010-09-20 10:00:00,32.98,33.19,32.89,33.18,94000.0,32.98,33.19,32.89,33.18,94000.0
2010-09-20 10:05:00,33.16,33.25,33.1,33.12,129000.0,33.16,33.25,33.1,33.12,129000.0
2010-09-20 10:10:00,33.12,33.2,33.1,33.2,43300.0,33.12,33.2,33.1,33.2,43300.0
2010-09-20 10:15:00,33.21,33.36,33.2,33.31,227500.0,33.21,33.36,33.2,33.31,227500.0
2010-09-20 10:20:00,33.31,33.41,33.3,33.38,51700.0,33.31,33.41,33.3,33.38,51700.0
2010-09-20 10:25:00,33.37,33.4,33.21,33.22,194100.0,33.37,33.4,33.21,33.22,194100.0
2010-09-20 10:30:00,33.21,33.23,33.14,33.19,92600.0,33.21,33.23,33.14,33.19,92600.0
2010-09-20 10:35:00,33.2,33.26,33.19,33.26,48300.0,33.2,33.26,33.19,33.26,48300.0
2010-09-20 10:40:00,33.26,33.31,33.19,33.23,60000.0,33.26,33.31,33.19,33.23,60000.0
2010-09-20 10:45:00,33.22,33.23,33.15,33.16,38300.0,33.22,33.23,33.15,33.16,38300.0
2010-09-20 10:50:00,33.17,33.23,33.1,33.18,64300.0,33.17,33.23,33.1,33.18,64300.0
2010-09-20 10:55:00,33.18,33.22,33.15,33.18,54700.0,33.18,33.22,33.15,33.18,54700.0
2010-09-20 11:00:00,33.19,33.2,33.15,33.15,55500.0,33.19,33.2,33.15,33.15,55500.0
2010-09-20 11:05:00,33.15,33.17,33.0,33.06,97500.0,33.15,33.17,33.0,33.06,97500.0
2010-09-20 11:10:00,33.06,33.09,33.02,33.03,44700.0,33.06,33.09,33.02,33.03,44700.0
2010-09-20 11:15:00,33.04,33.06,32.97,33.03,35500.0,33.04,33.06,32.97,33.03,35500.0
2010-09-20 11:20:00,33.02,33.12,32.99,33.11,39100.0,33.02,33.12,32.99,33.11,39100.0
2010-09-20 11:25:00,33.1,33.1,33.05,33.09,21800.0,33.1,33.1,33.05,33.09,21800.0
2010-09-20 11:30:00,33.1,33.16,33.0,33.0,51700.0,33.1,33.16,33.0,33.0,51700.0
2010-09-20 11:35:00,33.0,33.03,32.95,32.96,58400.0,33.0,33.03,32.95,32.96,58400.0
2010-09-20 11:40:00,32.97,32.98,32.92,32.96,25600.0,32.97,32.98,32.92,32.96,25600.0
2010-09-20 11:45:00,32.96,32.96,32.88,32.88,21100.0,32.96,32.96,32.88,32.88,21100.0
2010-09-20 11:50:00,32.88,32.94,32.88,32.94,15700.0,32.88,32.94,32.88,32.94,15700.0
2010-09-20 11:55:00,32.94,32.96,32.89,32.94,12300.0,32.94,32.96,32.89,32.94,12300.0
2010-09-20 12:00:00,32.95,32.96,32.89,32.93,17400.0,32.95,32.96,32.89,32.93,17400.0
2010-09-20 12:05:00,32.93,32.95,32.83,32.83,19500.0,32.93,32.95,32.83,32.83,19500.0
2010-09-20 12:10:00,32.84,32.89,32.82,32.83,79900.0,32.84,32.89,32.82,32.83,79900.0
2010-09-20 12:15:00,32.83,32.91,32.83,32.91,9400.0,32.83,32.91,32.83,32.91,9400.0
2010-09-20 12:20:00,32.92,32.94,32.91,32.91,11300.0,32.92,32.94,32.91,32.91,11300.0
2010-09-20 12:25:00,32.91,32.95,32.88,32.88,17800.0,32.91,32.95,32.88,32.88,17800.0
2010-09-20 12:30:00,32.89,32.92,32.86,32.91,20200.0,32.89,32.92,32.86,32.91,20200.0
2010-09-20 12:35:00,32.91,32.94,32.89,32.94,8400.0,32.91,32.94,32.89,32.94,8400.0
2010-09-20 12:40:00,32.95,32.97,32.92,32.97,10800.0,32.95,32.97,32.92,32.97,10800.0
2010-09-20 12:45:00,32.98,33.03,32.98,33.0,21500.0,32.98,33.03,32.98,33.0,21500.0
2010-09-20 12:50:00,33.0,33.08,32.96,33.07,21400.0,33.0,33.08,32.96,33.07,21400.0
2010-09-20 12:55:00,33.08,33.08,33.01,33.05,21500.0,33.08,33.08,33.01,33.05,21500.0
2010-09-20 13:00:00,33.04,33.08,33.03,33.05,8000.0,33.04,33.08,33.03,33.05,8000.0
2010-09-20 13:05:00,33.06,33.07,33.01,33.03,11600.0,33.06,33.07,33.01,33.03,11600.0
2010-09-20 13:10:00,33.02,33.04,32.94,32.94,9000.0,33.02,33.04,32.94,32.94,9000.0
2010-09-20 13:15:00,32.94,33.05,32.93,33.05,15100.0,32.94,33.05,32.93,33.05,15100.0
2010-09-20 13:20:00,33.05,33.09,33.02,33.07,10500.0,33.05,33.09,33.02,33.07,10500.0
2010-09-20 13:25:00,33.08,33.11,33.06,33.06,19600.0,33.08,33.11,33.06,33.06,19600.0
2010-09-20 13:30:00,33.06,33.07,33.02,33.05,8700.0,33.06,33.07,33.02,33.05,8700.0
2010-09-20 13:35:00,33.05,33.13,33.05,33.12,17400.0,33.05,33.13,33.05,33.12,17400.0
2010-09-20 13:40:00,33.12,33.15,33.11,33.13,20600.0,33.12,33.15,33.11,33.13,20600.0
2010-09-20 13:45:00,33.13,33.15,33.09,33.11,14000.0,33.13,33.15,33.09,33.11,14000.0
2010-09-20 13:50:00,33.12,33.13,33.1,33.13,6700.0,33.12,33.13,33.1,33.13,6700.0
2010-09-20 13:55:00,33.14,33.15,33.11,33.13,26100.0,33.14,33.15,33.11,33.13,26100.0
2010-09-20 14:00:00,33.13,33.14,33.1,33.14,9100.0,33.13,33.14,33.1,33.14,9100.0
2010-09-20 14:05:00,33.14,33.14,33.09,33.12,12400.0,33.14,33.14,33.09,33.12,12400.0
2010-09-20 14:10:00,33.13,33.16,33.11,33.14,18000.0,33.13,33.16,33.11,33.14,18000.0
2010-09-20 14:15:00,33.13,33.21,33.12,33.2,20200.0,33.13,33.21,33.12,33.2,20200.0
2010-09-20 14:20:00,33.2,33.28,33.19,33.23,28400.0,33.2,33.28,33.19,33.23,28400.0
2010-09-20 14:25:00,33.23,33.28,33.2,33.26,24700.0,33.23,33.28,33.2,33.26,24700.0
2010-09-20 14:30:00,33.25,33.33,33.25,33.3,25100.0,33.25,33.33,33.25,33.3,25100.0
2010-09-20 14:35:00,33.3,33.33,33.24,33.25,84700.0,33.3,33.33,33.24,33.25,84700.0
2010-09-20 14:40:00,33.25,33.26,33.19,33.2,37800.0,33.25,33.26,33.19,33.2,37800.0
2010-09-20 14:45:00,33.2,33.21,33.14,33.17,29300.0,33.2,33.21,33.14,33.17,29300.0
2010-09-20 14:50:00,33.17,33.23,33.16,33.2,25600.0,33.17,33.23,33.16,33.2,25600.0
2010-09-20 14:55:00,33.21,33.29,33.2,33.26,29900.0,33.21,33.29,33.2,33.26,29900.0
2010-09-20 15:00:00,33.26,33.33,33.24,33.29,23100.0,33.26,33.33,33.24,33.29,23100.0
2010-09-20 15:05:00,33.29,33.31,33.24,33.26,21800.0,33.29,33.31,33.24,33.26,21800.0
2010-09-20 15:10:00,33.27,33.36,33.25,33.32,31000.0,33.27,33.36,33.25,33.32,31000.0
2010-09-20 15:15:00,33.33,33.44,33.32,33.41,61300.0,33.33,33.44,33.32,33.41,61300.0
2010-09-20 15:20:00,33.41,33.44,33.36,33.39,36700.0,33.41,33.44,33.36,33.39,36700.0
2010-09-20 15:25:00,33.39,33.41,33.36,33.39,31400.0,33.39,33.41,33.36,33.39,31400.0
2010-09-20 15:30:00,33.39,33.4,33.35,33.4,31900.0,33.39,33.4,33.35,33.4,31900.0
2010-09-20 15:35:00,33.4,33.45,33.39,33.43,41500.0,33.4,33.45,33.39,33.43,41500.0
2010-09-20 15:40:00,33.43,33.47,33.41,33.44,42600.0,33.43,33.47,33.41,33.44,42600.0
2010-09-20 15:45:00,33.46,33.48,33.42,33.43,65700.0,33.46,33.48,33.42,33.43,65700.0
2010-09-20 15:50:00,33.44,33.48,33.41,33.46,174400.0,33.44,33.48,33.41,33.46,174400.0
2010-09-20 15:55:00,33.46,33.46,33.4,33.44,120700.0,33.46,33.46,33.4,33.44,120700.0
2010-09-21 09:30:00,33.37,33.45,33.27,33.36,33500.0,33.37,33.45,33.27,33.36,33500.0
2010-09-21 09:35:00,33.35,33.47,33.35,33.46,99100.0,33.35,33.47,33.35,33.46,99100.0
2010-09-21 09:40:00,33.47,33.47,33.28,33.38,49800.0,33.47,33.47,33.28,33.38,49800.0
2010-09-21 09:45:00,33.39,33.53,33.38,33.5,52700.0,33.39,33.53,33.38,33.5,52700.0
2010-09-21 09:50:00,33.49,33.54,33.44,33.5,66100.0,33.49,33.54,33.44,33.5,66100.0
2010-09-21 09:55:00,33.5,33.6,33.5,33.53,36700.0,33.5,33.6,33.5,33.53,36700.0
2010-09-21 10:00:00,33.52,33.56,33.51,33.52,16200.0,33.52,33.56,33.51,33.52,16200.0
2010-09-21 10:05:00,33.5,33.53,33.45,33.45,22800.0,33.5,33.53,33.45,33.45,22800.0
2010-09-21 10:10:00,33.46,33.53,33.45,33.53,20600.0,33.46,33.53,33.45,33.53,20600.0
2010-09-21 10:15:00,33.52,33.56,33.48,33.51,27800.0,33.52,33.56,33.48,33.51,27800.0
2010-09-21 10:20:00,33.51,33.52,33.4,33.41,93100.0,33.51,33.52,33.4,33.41,93100.0
2010-09-21 10:25:00,33.4,33.44,33.36,33.37,35600.0,33.4,33.44,33.36,33.37,35600.0
2010-09-21 10:30:00,33.4,33.48,33.4,33.44,22900.0,33.4,33.48,33.4,33.44,22900.0
2010-09-21 10:35:00,33.44,33.46,33.37,33.38,35200.0,33.44,33.46,33.37,33.38,35200.0
2010-09-21 10:40:00,33.38,33.41,33.29,33.3,36300.0,33.38,33.41,33.29,33.3,36300.0
2010-09-21 10:45:00,33.3,33.3,33.26,33.28,24100.0,33.3,33.3,33.26,33.28,24100.0
2010-09-21 10:50:00,33.29,33.3,33.25,33.27,21400.0,33.29,33.3,33.25,33.27,21400.0
2010-09-21 10:55:00,33.26,33.26,33.14,33.19,69300.0,33.26,33.26,33.14,33.19,69300.0
2010-09-21 11:00:00,33.17,33.18,33.14,33.16,33500.0,33.17,33.18,33.14,33.16,33500.0
2010-09-21 11:05:00,33.16,33.19,33.12,33.16,31600.0,33.16,33.19,33.12,33.16,31600.0
2010-09-21 11:10:00,33.16,33.22,33.16,33.19,31400.0,33.16,33.22,33.16,33.19,31400.0
2010-09-21 11:15:00,33.19,33.2,33.15,33.15,20200.0,33.19,33.2,33.15,33.15,20200.0
2010-09-21 11:20:00,33.15,33.22,33.12,33.12,15500.0,33.15,33.22,33.12,33.12,15500.0
2010-09-21 11:25:00,33.13,33.13,33.06,33.07,19700.0,33.13,33.13,33.06,33.07,19700.0
2010-09-21 11:30:00,33.06,33.15,33.06,33.12,17800.0,33.06,33.15,33.06,33.12,17800.0
2010-09-21 11:35:00,33.12,33.16,33.09,33.16,16700.0,33.12,33.16,33.09,33.16,16700.0
2010-09-21 11:40:00,33.17,33.2,33.15,33.16,14300.0,33.17,33.2,33.15,33.16,14300.0
2010-09-21 11:45:00,33.15,33.17,33.1,33.13,59100.0,33.15,33.17,33.1,33.13,59100.0
2010-09-21 11:50:00,33.13,33.15,33.12,33.15,10500.0,33.13,33.15,33.12,33.15,10500.0
2010-09-21 11:55:00,33.15,33.19,33.14,33.14,14900.0,33.15,33.19,33.14,33.14,14900.0
2010-09-21 12:00:00,33.14,33.19,33.08,33.17,28300.0,33.14,33.19,33.08,33.17,28300.0
2010-09-21 12:05:00,33.18,33.19,33.13,33.17,7400.0,33.18,33.19,33.13,33.17,7400.0
2010-09-21 12:10:00,33.17,33.18,33.13,33.14,12000.0,33.17,33.18,33.13,33.14,12000.0
2010-09-21 12:15:00,33.15,33.18,33.14,33.17,12400.0,33.15,33.18,33.14,33.17,12400.0
2010-09-21 12:20:00,33.17,33.2,33.15,33.15,11600.0,33.17,33.2,33.15,33.15,11600.0
2010-09-21 12:25:00,33.16,33.17,33.14,33.14,9500.0,33.16,33.17,33.14,33.14,9500.0
2010-09-21 12:30:00,33.14,33.19,33.12,33.15,18400.0,33.14,33.19,33.12,33.15,18400.0
2010-09-21 12:35:00,33.16,33.21,33.13,33.19,14700.0,33.16,33.21,33.13,33.19,14700.0
2010-09-21 12:40:00,33.2,33.2,33.17,33.19,10300.0,33.2,33.2,33.17,33.19,10300.0
2010-09-21 12:45:00,33.2,33.23,33.17,33.17,10400.0,33.2,33.23,33.17,33.17,10400.0
2010-09-21 12:50:00,33.17,33.21,33.14,33.2,11000.0,33.17,33.21,33.14,33.2,11000.0
2010-09-21 12:55:00,33.2,33.22,33.19,33.22,7800.0,33.2,33.22,33.19,33.22,7800.0
2010-09-21 13:00:00,33.22,33.25,33.17,33.24,36100.0,33.22,33.25,33.17,33.24,36100.0
2010-09-21 13:05:00,33.24,33.26,33.17,33.22,47000.0,33.24,33.26,33.17,33.22,47000.0
2010-09-21 13:10:00,33.23,33.27,33.23,33.26,13600.0,33.23,33.27,33.23,33.26,13600.0
2010-09-21 13:15:00,33.25,33.3,33.23,33.29,22700.0,33.25,33.3,33.23,33.29,22700.0
2010-09-21 13:20:00,33.29,33.31,33.24,33.25,26000.0,33.29,33.31,33.24,33.25,26000.0
2010-09-21 13:25:00,33.26,33.3,33.25,33.27,31200.0,33.26,33.3,33.25,33.27,31200.0
2010-09-21 13:30:00,33.26,33.26,33.2,33.22,18300.0,33.26,33.26,33.2,33.22,18300.0
2010-09-21 13:35:00,33.21,33.23,33.19,33.21,7500.0,33.21,33.23,33.19,33.21,7500.0
2010-09-21 13:40:00,33.21,33.24,33.17,33.24,15100.0,33.21,33.24,33.17,33.24,15100.0
2010-09-21 13:45:00,33.25,33.3,33.25,33.28,14100.0,33.25,33.3,33.25,33.28,14100.0
2010-09-21 13:50:00,33.28,33.3,33.26,33.28,15400.0,33.28,33.3,33.26,33.28,15400.0
2010-09-21 13:55:00,33.27,33.28,33.24,33.25,14700.0,33.27,33.28,33.24,33.25,14700.0
2010-09-21 14:00:00,33.25,33.25,33.21,33.23,23700.0,33.25,33.25,33.21,33.23,23700.0
2010-09-21 14:05:00,33.23,33.24,33.19,33.19,13500.0,33.23,33.24,33.19,33.19,13500.0
2010-09-21 14:10:00,33.19,33.26,33.15,33.15,37400.0,33.19,33.26,33.15,33.15,37400.0
2010-09-21 14:15:00,33.16,33.29,33.02,33.24,132800.0,33.16,33.29,33.02,33.24,132800.0
2010-09-21 14:20:00,33.24,33.3,33.16,33.23,116400.0,33.24,33.3,33.16,33.23,116400.0
2010-09-21 14:25:00,33.24,33.25,33.11,33.23,97900.0,33.24,33.25,33.11,33.23,97900.0
2010-09-21 14:30:00,33.23,33.33,33.18,33.33,65900.0,33.23,33.33,33.18,33.33,65900.0
2010-09-21 14:35:00,33.33,33.43,33.28,33.41,72200.0,33.33,33.43,33.28,33.41,72200.0
2010-09-21 14:40:00,33.43,33.45,33.34,33.35,77800.0,33.43,33.45,33.34,33.35,77800.0
2010-09-21 14:45:00,33.35,33.4,33.29,33.4,37700.0,33.35,33.4,33.29,33.4,37700.0
2010-09-21 14:50:00,33.39,33.39,33.21,33.28,51900.0,33.39,33.39,33.21,33.28,51900.0
2010-09-21 14:55:00,33.27,33.33,33.22,33.31,54000.0,33.27,33.33,33.22,33.31,54000.0
2010-09-21 15:00:00,33.31,33.34,33.21,33.29,44700.0,33.31,33.34,33.21,33.29,44700.0
2010-09-21 15:05:00,33.28,33.34,33.24,33.33,35100.0,33.28,33.34,33.24,33.33,35100.0
2010-09-21 15:10:00,33.33,33.33,33.2,33.27,46300.0,33.33,33.33,33.2,33.27,46300.0
2010-09-21 15:15:00,33.27,33.32,33.24,33.28,75500.0,33.27,33.32,33.24,33.28,75500.0
2010-09-21 15:20:00,33.29,33.29,33.19,33.23,50400.0,33.29,33.29,33.19,33.23,50400.0
2010-09-21 15:25:00,33.24,33.26,33.12,33.18,81400.0,33.24,33.26,33.12,33.18,81400.0
2010-09-21 15:30:00,33.18,33.18,32.98,33.07,142800.0,33.18,33.18,32.98,33.07,142800.0
2010-09-21 15:35:00,33.07,33.09,32.96,33.07,153300.0,33.07,33.09,32.96,33.07,153300.0
2010-09-21 15:40:00,33.06,33.11,33.03,33.06,74800.0,33.06,33.11,33.03,33.06,74800.0
2010-09-21 15:45:00,33.07,33.11,32.99,33.04,113100.0,33.07,33.11,32.99,33.04,113100.0
2010-09-21 15:50:00,33.04,33.13,33.03,33.05,122000.0,33.04,33.13,33.03,33.05,122000.0
2010-09-21 15:55:00,33.05,33.07,33.01,33.06,133600.0,33.05,33.07,33.01,33.06,133600.0
2010-09-22 09:30:00,32.92,32.92,32.39,32.47,125800.0,32.92,32.92,32.39,32.47,125800.0
2010-09-22 09:35:00,32.46,32.53,32.33,32.4,152000.0,32.46,32.53,32.33,32.4,152000.0
2010-09-22 09:40:00,32.4,32.63,32.4,32.63,80500.0,32.4,32.63,32.4,32.63,80500.0
2010-09-22 09:45:00,32.63,32.75,32.62,32.71,109000.0,32.63,32.75,32.62,32.71,109000.0
2010-09-22 09:50:00,32.71,32.74,32.53,32.53,90500.0,32.71,32.74,32.53,32.53,90500.0
2010-09-22 09:55:00,32.54,32.54,32.44,32.47,80300.0,32.54,32.54,32.44,32.47,80300.0
2010-09-22 10:00:00,32.49,32.5,32.3,32.35,67700.0,32.49,32.5,32.3,32.35,67700.0
2010-09-22 10:05:00,32.34,32.35,32.21,32.28,56400.0,32.34,32.35,32.21,32.28,56400.0
2010-09-22 10:10:00,32.29,32.34,32.23,32.32,35200.0,32.29,32.34,32.23,32.32,35200.0
2010-09-22 10:15:00,32.32,32.41,32.29,32.4,61900.0,32.32,32.41,32.29,32.4,61900.0
2010-09-22 10:20:00,32.4,32.41,32.26,32.28,49500.0,32.4,32.41,32.26,32.28,49500.0
2010-09-22 10:25:00,32.28,32.28,32.13,32.16,57000.0,32.28,32.28,32.13,32.16,57000.0
2010-09-22 10:30:00,32.15,32.18,32.07,32.08,117500.0,32.15,32.18,32.07,32.08,117500.0
2010-09-22 10:35:00,32.08,32.09,32.03,32.06,48000.0,32.08,32.09,32.03,32.06,48000.0
2010-09-22 10:40:00,32.06,32.09,32.0,32.04,68400.0,32.06,32.09,32.0,32.04,68400.0
2010-09-22 10:45:00,32.04,32.12,32.03,32.09,62700.0,32.04,32.12,32.03,32.09,62700.0
2010-09-22 10:50:00,32.09,32.19,32.08,32.12,52700.0,32.09,32.19,32.08,32.12,52700.0
2010-09-22 10:55:00,32.12,32.24,32.12,32.18,37900.0,32.12,32.24,32.12,32.18,37900.0
2010-09-22 11:00:00,32.2,32.24,32.17,32.17,34100.0,32.2,32.24,32.17,32.17,34100.0
2010-09-22 11:05:00,32.17,32.19,32.07,32.08,44200.0,32.17,32.19,32.07,32.08,44200.0
2010-09-22 11:10:00,32.08,32.13,32.0,32.03,50000.0,32.08,32.13,32.0,32.03,50000.0
2010-09-22 11:15:00,32.02,32.08,32.0,32.03,37300.0,32.02,32.08,32.0,32.03,37300.0
2010-09-22 11:20:00,32.03,32.03,31.84,31.84,107100.0,32.03,32.03,31.84,31.84,107100.0
2010-09-22 11:25:00,31.84,31.89,31.82,31.87,60200.0,31.84,31.89,31.82,31.87,60200.0
2010-09-22 11:30:00,31.87,31.94,31.82,31.89,33300.0,31.87,31.94,31.82,31.89,33300.0
2010-09-22 11:35:00,31.89,31.99,31.87,31.99,26400.0,31.89,31.99,31.87,31.99,26400.0
2010-09-22 11:40:00,31.98,32.0,31.92,31.93,50300.0,31.98,32.0,31.92,31.93,50300.0
2010-09-22 11:45:00,31.93,32.0,31.92,31.92,51800.0,31.93,32.0,31.92,31.92,51800.0
2010-09-22 11:50:00,31.92,32.0,31.9,32.0,23300.0,31.92,32.0,31.9,32.0,23300.0
2010-09-22 11:55:00,32.0,32.04,32.0,32.01,24300.0,32.0,32.04,32.0,32.01,24300.0
2010-09-22 12:00:00,32.01,32.01,31.96,31.96,40000.0,32.01,32.01,31.96,31.96,40000.0
2010-09-22 12:05:00,31.97,32.02,31.97,32.02,30600.0,31.97,32.02,31.97,32.02,30600.0
2010-09-22 12:10:00,32.01,32.02,31.96,31.96,53900.0,32.01,32.02,31.96,31.96,53900.0
2010-09-22 12:15:00,31.97,31.99,31.93,31.97,24600.0,31.97,31.99,31.93,31.97,24600.0
2010-09-22 12:20:00,31.98,31.99,31.86,31.89,37000.0,31.98,31.99,31.86,31.89,37000.0
2010-09-22 12:25:00,31.89,31.95,31.89,31.94,16800.0,31.89,31.95,31.89,31.94,16800.0
2010-09-22 12:30:00,31.94,31.94,31.86,31.86,35200.0,31.94,31.94,31.86,31.86,35200.0
2010-09-22 12:35:00,31.86,31.9,31.76,31.77,76400.0,31.86,31.9,31.76,31.77,76400.0
2010-09-22 12:40:00,31.77,31.84,31.74,31.78,36500.0,31.77,31.84,31.74,31.78,36500.0
2010-09-22 12:45:00,31.78,31.83,31.76,31.76,17200.0,31.78,31.83,31.76,31.76,17200.0
2010-09-22 12:50:00,31.76,31.76,31.72,31.74,23900.0,31.76,31.76,31.72,31.74,23900.0
2010-09-22 12:55:00,31.73,31.78,31.73,31.75,15700.0,31.73,31.78,31.73,31.75,15700.0
2010-09-22 13:00:00,31.75,31.83,31.73,31.81,35000.0,31.75,31.83,31.73,31.81,35000.0
2010-09-22 13:05:00,31.81,31.81,31.65,31.68,114900.0,31.81,31.81,31.65,31.68,114900.0
2010-09-22 13:10:00,31.69,31.69,31.6,31.62,105100.0,31.69,31.69,31.6,31.62,105100.0
2010-09-22 13:15:00,31.62,31.64,31.57,31.64,25900.0,31.62,31.64,31.57,31.64,25900.0
2010-09-22 13:20:00,31.63,31.64,31.59,31.6,27600.0,31.63,31.64,31.59,31.6,27600.0
2010-09-22 13:25:00,31.59,31.7,31.57,31.7,23500.0,31.59,31.7,31.57,31.7,23500.0
2010-09-22 13:30:00,31.7,31.74,31.63,31.64,57400.0,31.7,31.74,31.63,31.64,57400.0
2010-09-22 13:35:00,31.64,31.69,31.63,31.68,47800.0,31.64,31.69,31.63,31.68,47800.0
2010-09-22 13:40:00,31.68,31.68,31.63,31.64,33300.0,31.68,31.68,31.63,31.64,33300.0
2010-09-22 13:45:00,31.64,31.69,31.64,31.69,21900.0,31.64,31.69,31.64,31.69,21900.0
2010-09-22 13:50:00,31.69,31.71,31.68,31.71,29700.0,31.69,31.71,31.68,31.71,29700.0
2010-09-22 13:55:00,31.71,31.71,31.65,31.66,19800.0,31.71,31.71,31.65,31.66,19800.0
2010-09-22 14:00:00,31.66,31.69,31.64,31.66,32200.0,31.66,31.69,31.64,31.66,32200.0
2010-09-22 14:05:00,31.66,31.67,31.62,31.66,40400.0,31.66,31.67,31.62,31.66,40400.0
2010-09-22 14:10:00,31.65,31.7,31.61,31.69,46000.0,31.65,31.7,31.61,31.69,46000.0
2010-09-22 14:15:00,31.69,31.71,31.65,31.65,46700.0,31.69,31.71,31.65,31.65,46700.0
2010-09-22 14:20:00,31.65,31.73,31.64,31.72,35800.0,31.65,31.73,31.64,31.72,35800.0
2010-09-22 14:25:00,31.72,31.74,31.71,31.74,43600.0,31.72,31.74,31.71,31.74,43600.0
2010-09-22 14:30:00,31.74,31.76,31.73,31.75,43000.0,31.74,31.76,31.73,31.75,43000.0
2010-09-22 14:35:00,31.75,31.78,31.74,31.75,132200.0,31.75,31.78,31.74,31.75,132200.0
2010-09-22 14:40:00,31.75,31.82,31.75,31.78,58200.0,31.75,31.82,31.75,31.78,58200.0
2010-09-22 14:45:00,31.78,31.78,31.7,31.7,56500.0,31.78,31.78,31.7,31.7,56500.0
2010-09-22 14:50:00,31.7,31.72,31.69,31.69,42000.0,31.7,31.72,31.69,31.69,42000.0
2010-09-22 14:55:00,31.69,31.7,31.69,31.7,51500.0,31.69,31.7,31.69,31.7,51500.0
2010-09-22 15:00:00,31.7,31.7,31.67,31.67,54700.0,31.7,31.7,31.67,31.67,54700.0
2010-09-22 15:05:00,31.67,31.7,31.63,31.65,66100.0,31.67,31.7,31.63,31.65,66100.0
2010-09-22 15:10:00,31.65,31.73,31.62,31.7,52200.0,31.65,31.73,31.62,31.7,52200.0
2010-09-22 15:15:00,31.7,31.71,31.63,31.63,52800.0,31.7,31.71,31.63,31.63,52800.0
2010-09-22 15:20:00,31.63,31.69,31.59,31.63,89300.0,31.63,31.69,31.59,31.63,89300.0
2010-09-22 15:25:00,31.62,31.66,31.62,31.65,55900.0,31.62,31.66,31.62,31.65,55900.0
2010-09-22 15:30:00,31.64,31.7,31.63,31.7,76800.0,31.64,31.7,31.63,31.7,76800.0
2010-09-22 15:35:00,31.7,31.71,31.66,31.7,94300.0,31.7,31.71,31.66,31.7,94300.0
2010-09-22 15:40:00,31.69,31.72,31.64,31.68,64600.0,31.69,31.72,31.64,31.68,64600.0
2010-09-22 15:45:00,31.68,31.68,31.6,31.62,183700.0,31.68,31.68,31.6,31.62,183700.0
2010-09-22 15:50:00,31.62,31.66,31.58,31.62,266700.0,31.62,31.66,31.58,31.62,266700.0
2010-09-22 15:55:00,31.62,31.66,31.59,31.66,310600.0,31.62,31.66,31.59,31.66,310600.0
2010-09-23 09:30:00,31.26,31.5,31.25,31.42,64600.0,31.26,31.5,31.25,31.42,64600.0
2010-09-23 09:35:00,31.43,31.53,31.14,31.53,144100.0,31.43,31.53,31.14,31.53,144100.0
2010-09-23 09:40:00,31.53,31.72,31.53,31.7,200900.0,31.53,31.72,31.53,31.7,200900.0
2010-09-23 09:45:00,31.71,31.72,31.67,31.72,49800.0,31.71,31.72,31.67,31.72,49800.0
2010-09-23 09:50:00,31.72,31.72,31.56,31.58,45200.0,31.72,31.72,31.56,31.58,45200.0
2010-09-23 09:55:00,31.58,31.59,31.39,31.47,31800.0,31.58,31.59,31.39,31.47,31800.0
2010-09-23 10:00:00,31.49,31.63,31.48,31.57,56300.0,31.49,31.63,31.48,31.57,56300.0
2010-09-23 10:05:00,31.57,31.68,31.57,31.62,57900.0,31.57,31.68,31.57,31.62,57900.0
2010-09-23 10:10:00,31.64,31.66,31.49,31.51,49100.0,31.64,31.66,31.49,31.51,49100.0
2010-09-23 10:15:00,31.51,31.52,31.44,31.5,45200.0,31.51,31.52,31.44,31.5,45200.0
2010-09-23 10:20:00,31.5,31.54,31.41,31.45,62800.0,31.5,31.54,31.41,31.45,62800.0
2010-09-23 10:25:00,31.45,31.48,31.42,31.47,54500.0,31.45,31.48,31.42,31.47,54500.0
2010-09-23 10:30:00,31.47,31.51,31.43,31.5,197700.0,31.47,31.51,31.43,31.5,197700.0
2010-09-23 10:35:00,31.5,31.5,31.48,31.49,45400.0,31.5,31.5,31.48,31.49,45400.0
2010-09-23 10:40:00,31.49,31.5,31.48,31.5,38800.0,31.49,31.5,31.48,31.5,38800.0
2010-09-23 10:45:00,31.5,31.56,31.49,31.55,115900.0,31.5,31.56,31.49,31.55,115900.0
2010-09-23 10:50:00,31.54,31.66,31.54,31.64,120700.0,31.54,31.66,31.54,31.64,120700.0
2010-09-23 10:55:00,31.63,31.63,31.59,31.61,42400.0,31.63,31.63,31.59,31.61,42400.0
2010-09-23 11:00:00,31.61,31.7,31.57,31.69,69300.0,31.61,31.7,31.57,31.69,69300.0
2010-09-23 11:05:00,31.68,31.68,31.62,31.64,36400.0,31.68,31.68,31.62,31.64,36400.0
2010-09-23 11:10:00,31.64,31.65,31.6,31.65,38100.0,31.64,31.65,31.6,31.65,38100.0
2010-09-23 11:15:00,31.65,31.65,31.6,31.64,46000.0,31.65,31.65,31.6,31.64,46000.0
2010-09-23 11:20:00,31.64,31.65,31.58,31.6,52100.0,31.64,31.65,31.58,31.6,52100.0
2010-09-23 11:25:00,31.6,31.69,31.59,31.69,17500.0,31.6,31.69,31.59,31.69,17500.0
2010-09-23 11:30:00,31.69,31.73,31.67,31.73,45600.0,31.69,31.73,31.67,31.73,45600.0
2010-09-23 11:35:00,31.73,31.79,31.67,31.68,46000.0,31.73,31.79,31.67,31.68,46000.0
2010-09-23 11:40:00,31.68,31.71,31.66,31.7,14200.0,31.68,31.71,31.66,31.7,14200.0
2010-09-23 11:45:00,31.7,31.74,31.67,31.68,127000.0,31.7,31.74,31.67,31.68,127000.0
2010-09-23 11:50:00,31.67,31.77,31.67,31.72,17000.0,31.67,31.77,31.67,31.72,17000.0
2010-09-23 11:55:00,31.72,31.79,31.72,31.74,40400.0,31.72,31.79,31.72,31.74,40400.0
2010-09-23 12:00:00,31.73,31.73,31.69,31.69,28500.0,31.73,31.73,31.69,31.69,28500.0
2010-09-23 12:05:00,31.68,31.71,31.62,31.64,35500.0,31.68,31.71,31.62,31.64,35500.0
2010-09-23 12:10:00,31.64,31.68,31.6,31.61,29600.0,31.64,31.68,31.6,31.61,29600.0
2010-09-23 12:15:00,31.6,31.64,31.6,31.63,14900.0,31.6,31.64,31.6,31.63,14900.0
2010-09-23 12:20:00,31.63,31.7,31.63,31.69,25800.0,31.63,31.7,31.63,31.69,25800.0
2010-09-23 12:25:00,31.69,31.7,31.68,31.69,22600.0,31.69,31.7,31.68,31.69,22600.0
2010-09-23 12:30:00,31.69,31.72,31.67,31.68,34600.0,31.69,31.72,31.67,31.68,34600.0
2010-09-23 12:35:00,31.68,31.71,31.65,31.65,25700.0,31.68,31.71,31.65,31.65,25700.0
2010-09-23 12:40:00,31.66,31.67,31.63,31.63,23300.0,31.66,31.67,31.63,31.63,23300.0
2010-09-23 12:45:00,31.64,31.67,31.62,31.65,18200.0,31.64,31.67,31.62,31.65,18200.0
2010-09-23 12:50:00,31.65,31.68,31.62,31.64,30900.0,31.65,31.68,31.62,31.64,30900.0
2010-09-23 12:55:00,31.64,31.65,31.61,31.64,20200.0,31.64,31.65,31.61,31.64,20200.0
2010-09-23 13:00:00,31.64,31.66,31.64,31.66,35000.0,31.64,31.66,31.64,31.66,35000.0
2010-09-23 13:05:00,31.66,31.67,31.65,31.66,24000.0,31.66,31.67,31.65,31.66,24000.0
2010-09-23 13:10:00,31.66,31.68,31.62,31.62,24300.0,31.66,31.68,31.62,31.62,24300.0
2010-09-23 13:15:00,31.62,31.62,31.58,31.59,15200.0,31.62,31.62,31.58,31.59,15200.0
2010-09-23 13:20:00,31.59,31.66,31.59,31.64,27800.0,31.59,31.66,31.59,31.64,27800.0
2010-09-23 13:25:00,31.64,31.64,31.59,31.6,16700.0,31.64,31.64,31.59,31.6,16700.0
2010-09-23 13:30:00,31.6,31.61,31.55,31.59,25800.0,31.6,31.61,31.55,31.59,25800.0
2010-09-23 13:35:00,31.59,31.61,31.5,31.55,94000.0,31.59,31.61,31.5,31.55,94000.0
2010-09-23 13:40:00,31.56,31.56,31.49,31.53,22300.0,31.56,31.56,31.49,31.53,22300.0
2010-09-23 13:45:00,31.53,31.53,31.43,31.44,38900.0,31.53,31.53,31.43,31.44,38900.0
2010-09-23 13:50:00,31.44,31.51,31.44,31.51,29500.0,31.44,31.51,31.44,31.51,29500.0
2010-09-23 13:55:00,31.52,31.54,31.5,31.5,15800.0,31.52,31.54,31.5,31.5,15800.0
2010-09-23 14:00:00,31.51,31.57,31.51,31.53,37500.0,31.51,31.57,31.51,31.53,37500.0
2010-09-23 14:05:00,31.53,31.53,31.46,31.5,34400.0,31.53,31.53,31.46,31.5,34400.0
2010-09-23 14:10:00,31.5,31.51,31.46,31.47,16800.0,31.5,31.51,31.46,31.47,16800.0
2010-09-23 14:15:00,31.48,31.51,31.48,31.5,18900.0,31.48,31.51,31.48,31.5,18900.0
2010-09-23 14:20:00,31.5,31.52,31.49,31.49,58200.0,31.5,31.52,31.49,31.49,58200.0
2010-09-23 14:25:00,31.49,31.51,31.47,31.5,16200.0,31.49,31.51,31.47,31.5,16200.0
2010-09-23 14:30:00,31.5,31.52,31.5,31.5,58800.0,31.5,31.52,31.5,31.5,58800.0
2010-09-23 14:35:00,31.51,31.53,31.45,31.45,42900.0,31.51,31.53,31.45,31.45,42900.0
2010-09-23 14:40:00,31.46,31.48,31.41,31.43,47300.0,31.46,31.48,31.41,31.43,47300.0
2010-09-23 14:45:00,31.44,31.44,31.4,31.41,46100.0,31.44,31.44,31.4,31.41,46100.0
2010-09-23 14:50:00,31.41,31.41,31.34,31.38,38300.0,31.41,31.41,31.34,31.38,38300.0
2010-09-23 14:55:00,31.38,31.4,31.31,31.33,43500.0,31.38,31.4,31.31,31.33,43500.0
2010-09-23 15:00:00,31.33,31.38,31.32,31.37,26000.0,31.33,31.38,31.32,31.37,26000.0
2010-09-23 15:05:00,31.36,31.36,31.3,31.32,58700.0,31.36,31.36,31.3,31.32,58700.0
2010-09-23 15:10:00,31.31,31.35,31.27,31.3,56100.0,31.31,31.35,31.27,31.3,56100.0
2010-09-23 15:15:00,31.31,31.35,31.25,31.35,51400.0,31.31,31.35,31.25,31.35,51400.0
2010-09-23 15:20:00,31.36,31.36,31.28,31.3,59300.0,31.36,31.36,31.28,31.3,59300.0
2010-09-23 15:25:00,31.3,31.31,31.18,31.19,82200.0,31.3,31.31,31.18,31.19,82200.0
2010-09-23 15:30:00,31.19,31.23,31.13,31.19,100300.0,31.19,31.23,31.13,31.19,100300.0
2010-09-23 15:35:00,31.18,31.2,31.16,31.18,78300.0,31.18,31.2,31.16,31.18,78300.0
2010-09-23 15:40:00,31.18,31.22,31.13,31.16,86900.0,31.18,31.22,31.13,31.16,86900.0
2010-09-23 15:45:00,31.16,31.23,31.16,31.19,113200.0,31.16,31.23,31.16,31.19,113200.0
2010-09-23 15:50:00,31.18,31.22,31.17,31.17,158000.0,31.18,31.22,31.17,31.17,158000.0
2010-09-23 15:55:00,31.18,31.21,31.17,31.2,121900.0,31.18,31.21,31.17,31.2,121900.0
2010-09-24 09:30:00,31.73,31.91,31.69,31.77,178900.0,31.73,31.91,31.69,31.77,178900.0
2010-09-24 09:35:00,31.79,31.8,31.66,31.75,80500.0,31.79,31.8,31.66,31.75,80500.0
2010-09-24 09:40:00,31.76,31.78,31.68,31.77,117300.0,31.76,31.78,31.68,31.77,117300.0
2010-09-24 09:45:00,31.77,31.87,31.77,31.8,58200.0,31.77,31.87,31.77,31.8,58200.0
2010-09-24 09:50:00,31.79,31.81,31.75,31.8,28000.0,31.79,31.81,31.75,31.8,28000.0
2010-09-24 09:55:00,31.8,31.88,31.78,31.86,52100.0,31.8,31.88,31.78,31.86,52100.0
2010-09-24 10:00:00,31.85,32.01,31.82,31.9,163700.0,31.85,32.01,31.82,31.9,163700.0
2010-09-24 10:05:00,31.9,32.01,31.85,31.95,168700.0,31.9,32.01,31.85,31.95,168700.0
2010-09-24 10:10:00,31.95,31.96,31.91,31.92,53600.0,31.95,31.96,31.91,31.92,53600.0
2010-09-24 10:15:00,31.92,32.0,31.92,32.0,54700.0,31.92,32.0,31.92,32.0,54700.0
2010-09-24 10:20:00,32.0,32.02,31.81,31.85,130000.0,32.0,32.02,31.81,31.85,130000.0
2010-09-24 10:25:00,31.84,31.92,31.84,31.92,46200.0,31.84,31.92,31.84,31.92,46200.0
2010-09-24 10:30:00,31.92,31.93,31.9,31.92,122500.0,31.92,31.93,31.9,31.92,122500.0
2010-09-24 10:35:00,31.92,32.0,31.92,31.96,31500.0,31.92,32.0,31.92,31.96,31500.0
2010-09-24 10:40:00,31.97,32.04,31.97,32.0,47900.0,31.97,32.04,31.97,32.0,47900.0
2010-09-24 10:45:00,31.99,32.01,31.95,31.95,72300.0,31.99,32.01,31.95,31.95,72300.0
2010-09-24 10:50:00,31.94,32.01,31.92,31.94,145000.0,31.94,32.01,31.92,31.94,145000.0
2010-09-24 10:55:00,31.95,31.95,31.94,31.95,8000.0,31.95,31.95,31.94,31.95,8000.0
2010-09-24 11:00:00,31.94,31.99,31.91,31.99,31200.0,31.94,31.99,31.91,31.99,31200.0
2010-09-24 11:05:00,32.0,32.07,32.0,32.07,32700.0,32.0,32.07,32.0,32.07,32700.0
2010-09-24 11:10:00,32.07,32.07,32.01,32.05,50800.0,32.07,32.07,32.01,32.05,50800.0
2010-09-24 11:15:00,32.05,32.05,31.98,31.99,30300.0,32.05,32.05,31.98,31.99,30300.0
2010-09-24 11:20:00,32.0,32.01,31.91,31.92,27900.0,32.0,32.01,31.91,31.92,27900.0
2010-09-24 11:25:00,31.92,31.97,31.92,31.96,10300.0,31.92,31.97,31.92,31.96,10300.0
2010-09-24 11:30:00,31.97,32.02,31.97,31.99,19500.0,31.97,32.02,31.97,31.99,19500.0
2010-09-24 11:35:00,31.99,31.99,31.95,31.95,15900.0,31.99,31.99,31.95,31.95,15900.0
2010-09-24 11:40:00,31.95,31.96,31.87,31.87,17300.0,31.95,31.96,31.87,31.87,17300.0
2010-09-24 11:45:00,31.88,31.92,31.87,31.9,24200.0,31.88,31.92,31.87,31.9,24200.0
2010-09-24 11:50:00,31.9,31.97,31.9,31.95,17000.0,31.9,31.97,31.9,31.95,17000.0
2010-09-24 11:55:00,31.95,31.99,31.94,31.98,15700.0,31.95,31.99,31.94,31.98,15700.0
2010-09-24 12:00:00,31.98,31.98,31.94,31.98,31000.0,31.98,31.98,31.94,31.98,31000.0
2010-09-24 12:05:00,31.98,31.99,31.95,31.95,20000.0,31.98,31.99,31.95,31.95,20000.0
2010-09-24 12:10:00,31.95,31.99,31.95,31.98,24000.0,31.95,31.99,31.95,31.98,24000.0
2010-09-24 12:15:00,31.98,32.01,31.97,31.99,24100.0,31.98,32.01,31.97,31.99,24100.0
2010-09-24 12:20:00,31.98,31.99,31.96,31.97,12000.0,31.98,31.99,31.96,31.97,12000.0
2010-09-24 12:25:00,31.98,32.02,31.98,32.01,14100.0,31.98,32.02,31.98,32.01,14100.0
2010-09-24 12:30:00,32.01,32.02,31.95,31.95,43400.0,32.01,32.02,31.95,31.95,43400.0
2010-09-24 12:35:00,31.95,31.97,31.94,31.95,30700.0,31.95,31.97,31.94,31.95,30700.0
2010-09-24 12:40:00,31.95,32.01,31.95,32.0,29700.0,31.95,32.01,31.95,32.0,29700.0
2010-09-24 12:45:00,32.0,32.03,31.99,32.02,19000.0,32.0,32.03,31.99,32.02,19000.0
2010-09-24 12:50:00,32.02,32.05,31.99,32.01,32300.0,32.02,32.05,31.99,32.01,32300.0
2010-09-24 12:55:00,32.01,32.01,31.96,31.98,32500.0,32.01,32.01,31.96,31.98,32500.0
2010-09-24 13:00:00,31.99,31.99,31.96,31.96,34700.0,31.99,31.99,31.96,31.96,34700.0
2010-09-24 13:05:00,31.96,31.97,31.95,31.96,9700.0,31.96,31.97,31.95,31.96,9700.0
2010-09-24 13:10:00,31.96,31.96,31.94,31.95,27100.0,31.96,31.96,31.94,31.95,27100.0
2010-09-24 13:15:00,31.95,31.96,31.94,31.95,16400.0,31.95,31.96,31.94,31.95,16400.0
2010-09-24 13:20:00,31.95,31.96,31.95,31.95,13300.0,31.95,31.96,31.95,31.95,13300.0
2010-09-24 13:25:00,31.95,31.98,31.95,31.97,29100.0,31.95,31.98,31.95,31.97,29100.0
2010-09-24 13:30:00,31.97,32.0,31.95,31.99,28200.0,31.97,32.0,31.95,31.99,28200.0
2010-09-24 13:35:00,31.98,32.0,31.95,31.95,31000.0,31.98,32.0,31.95,31.95,31000.0
2010-09-24 13:40:00,31.95,31.95,31.91,31.95,80700.0,31.95,31.95,31.91,31.95,80700.0
2010-09-24 13:45:00,31.95,31.96,31.92,31.96,16400.0,31.95,31.96,31.92,31.96,16400.0
2010-09-24 13:50:00,31.96,31.96,31.9,31.92,27200.0,31.96,31.96,31.9,31.92,27200.0
2010-09-24 13:55:00,31.92,31.95,31.92,31.94,12500.0,31.92,31.95,31.92,31.94,12500.0
2010-09-24 14:00:00,31.95,31.97,31.94,31.97,20600.0,31.95,31.97,31.94,31.97,20600.0
2010-09-24 14:05:00,31.97,31.97,31.93,31.93,22300.0,31.97,31.97,31.93,31.93,22300.0
2010-09-24 14:10:00,31.92,31.93,31.88,31.93,23700.0,31.92,31.93,31.88,31.93,23700.0
2010-09-24 14:15:00,31.94,31.97,31.94,31.95,48200.0,31.94,31.97,31.94,31.95,48200.0
2010-09-24 14:20:00,31.95,31.97,31.93,31.97,21000.0,31.95,31.97,31.93,31.97,21000.0
2010-09-24 14:25:00,31.97,32.02,31.97,32.0,41700.0,31.97,32.02,31.97,32.0,41700.0
2010-09-24 14:30:00,31.99,32.01,31.97,32.01,39900.0,31.99,32.01,31.97,32.01,39900.0
2010-09-24 14:35:00,32.01,32.03,31.99,32.01,25200.0,32.01,32.03,31.99,32.01,25200.0
2010-09-24 14:40:00,32.02,32.04,32.0,32.04,16600.0,32.02,32.04,32.0,32.04,16600.0
2010-09-24 14:45:00,32.04,32.05,32.02,32.02,25400.0,32.04,32.05,32.02,32.02,25400.0
2010-09-24 14:50:00,32.03,32.05,32.01,32.05,34200.0,32.03,32.05,32.01,32.05,34200.0
2010-09-24 14:55:00,32.05,32.06,32.03,32.04,27700.0,32.05,32.06,32.03,32.04,27700.0
2010-09-24 15:00:00,32.04,32.04,32.01,32.02,40900.0,32.04,32.04,32.01,32.02,40900.0
2010-09-24 15:05:00,32.02,32.04,32.01,32.04,23300.0,32.02,32.04,32.01,32.04,23300.0
2010-09-24 15:10:00,32.04,32.07,32.03,32.06,20600.0,32.04,32.07,32.03,32.06,20600.0
2010-09-24 15:15:00,32.05,32.1,32.05,32.08,25800.0,32.05,32.1,32.05,32.08,25800.0
2010-09-24 15:20:00,32.08,32.09,32.06,32.09,18900.0,32.08,32.09,32.06,32.09,18900.0
2010-09-24 15:25:00,32.08,32.12,32.05,32.08,59400.0,32.08,32.12,32.05,32.08,59400.0
2010-09-24 15:30:00,32.07,32.08,32.04,32.04,41100.0,32.07,32.08,32.04,32.04,41100.0
2010-09-24 15:35:00,32.04,32.04,32.0,32.01,122700.0,32.04,32.04,32.0,32.01,122700.0
2010-09-24 15:40:00,32.01,32.03,31.98,32.0,117400.0,32.01,32.03,31.98,32.0,117400.0
2010-09-24 15:45:00,32.0,32.04,31.99,32.01,136800.0,32.0,32.04,31.99,32.01,136800.0
2010-09-24 15:50:00,32.02,32.03,31.97,31.99,111100.0,32.02,32.03,31.97,31.99,111100.0
2010-09-24 15:55:00,31.99,32.0,31.96,31.97,153900.0,31.99,32.0,31.96,31.97,153900.0
2010-09-27 09:30:00,31.83,31.9,31.76,31.87,22800.0,31.83,31.9,31.76,31.87,22800.0
2010-09-27 09:35:00,31.91,31.95,31.84,31.85,27100.0,31.91,31.95,31.84,31.85,27100.0
2010-09-27 09:40:00,31.83,32.02,31.81,31.97,58300.0,31.83,32.02,31.81,31.97,58300.0
2010-09-27 09:45:00,31.97,32.02,31.79,31.79,100700.0,31.97,32.02,31.79,31.79,100700.0
2010-09-27 09:50:00,31.79,31.9,31.78,31.89,50700.0,31.79,31.9,31.78,31.89,50700.0
2010-09-27 09:55:00,31.89,31.93,31.87,31.92,97700.0,31.89,31.93,31.87,31.92,97700.0
2010-09-27 10:00:00,31.92,31.98,31.91,31.98,40300.0,31.92,31.98,31.91,31.98,40300.0
2010-09-27 10:05:00,31.98,32.03,31.98,31.99,56800.0,31.98,32.03,31.98,31.99,56800.0
2010-09-27 10:10:00,31.98,32.0,31.94,31.98,34800.0,31.98,32.0,31.94,31.98,34800.0
2010-09-27 10:15:00,31.97,32.0,31.95,31.99,41900.0,31.97,32.0,31.95,31.99,41900.0
2010-09-27 10:20:00,31.99,32.0,31.95,31.99,45600.0,31.99,32.0,31.95,31.99,45600.0
2010-09-27 10:25:00,31.99,32.0,31.92,31.99,42900.0,31.99,32.0,31.92,31.99,42900.0
2010-09-27 10:30:00,31.98,32.0,31.91,31.99,54200.0,31.98,32.0,31.91,31.99,54200.0
2010-09-27 10:35:00,31.99,32.01,31.91,31.96,32100.0,31.99,32.01,31.91,31.96,32100.0
2010-09-27 10:40:00,31.96,31.99,31.94,31.98,26200.0,31.96,31.99,31.94,31.98,26200.0
2010-09-27 10:45:00,31.99,32.01,31.9,31.9,36700.0,31.99,32.01,31.9,31.9,36700.0
2010-09-27 10:50:00,31.89,31.9,31.84,31.9,28100.0,31.89,31.9,31.84,31.9,28100.0
2010-09-27 10:55:00,31.9,31.95,31.89,31.91,25900.0,31.9,31.95,31.89,31.91,25900.0
2010-09-27 11:00:00,31.91,31.91,31.79,31.82,22100.0,31.91,31.91,31.79,31.82,22100.0
2010-09-27 11:05:00,31.82,31.85,31.78,31.78,26800.0,31.82,31.85,31.78,31.78,26800.0
2010-09-27 11:10:00,31.79,31.86,31.78,31.8,33400.0,31.79,31.86,31.78,31.8,33400.0
2010-09-27 11:15:00,31.79,31.79,31.75,31.76,24700.0,31.79,31.79,31.75,31.76,24700.0
2010-09-27 11:20:00,31.76,31.79,31.71,31.79,31600.0,31.76,31.79,31.71,31.79,31600.0
2010-09-27 11:25:00,31.79,31.82,31.75,31.78,38500.0,31.79,31.82,31.75,31.78,38500.0
2010-09-27 11:30:00,31.79,31.86,31.79,31.83,44400.0,31.79,31.86,31.79,31.83,44400.0
2010-09-27 11:35:00,31.84,31.89,31.77,31.82,34300.0,31.84,31.89,31.77,31.82,34300.0
2010-09-27 11:40:00,31.82,31.83,31.76,31.79,23800.0,31.82,31.83,31.76,31.79,23800.0
2010-09-27 11:45:00,31.78,31.86,31.78,31.83,39400.0,31.78,31.86,31.78,31.83,39400.0
2010-09-27 11:50:00,31.83,31.83,31.8,31.82,16900.0,31.83,31.83,31.8,31.82,16900.0
2010-09-27 11:55:00,31.82,31.87,31.8,31.85,17500.0,31.82,31.87,31.8,31.85,17500.0
2010-09-27 12:00:00,31.85,31.94,31.85,31.94,19300.0,31.85,31.94,31.85,31.94,19300.0
2010-09-27 12:05:00,31.93,31.93,31.9,31.9,15800.0,31.93,31.93,31.9,31.9,15800.0
2010-09-27 12:10:00,31.9,31.93,31.88,31.9,28000.0,31.9,31.93,31.88,31.9,28000.0
2010-09-27 12:15:00,31.91,31.96,31.91,31.93,11300.0,31.91,31.96,31.91,31.93,11300.0
2010-09-27 12:20:00,31.92,31.94,31.86,31.88,28500.0,31.92,31.94,31.86,31.88,28500.0
2010-09-27 12:25:00,31.89,31.9,31.82,31.82,72200.0,31.89,31.9,31.82,31.82,72200.0
2010-09-27 12:30:00,31.83,31.83,31.79,31.83,32600.0,31.83,31.83,31.79,31.83,32600.0
2010-09-27 12:35:00,31.84,31.91,31.84,31.89,39400.0,31.84,31.91,31.84,31.89,39400.0
2010-09-27 12:40:00,31.89,31.93,31.88,31.91,21300.0,31.89,31.93,31.88,31.91,21300.0
2010-09-27 12:45:00,31.91,31.95,31.91,31.95,16300.0,31.91,31.95,31.91,31.95,16300.0
2010-09-27 12:50:00,31.95,31.96,31.93,31.96,16500.0,31.95,31.96,31.93,31.96,16500.0
2010-09-27 12:55:00,31.95,31.95,31.9,31.9,13800.0,31.95,31.95,31.9,31.9,13800.0
2010-09-27 13:00:00,31.91,31.96,31.88,31.96,21900.0,31.91,31.96,31.88,31.96,21900.0
2010-09-27 13:05:00,31.96,32.03,31.95,31.98,26600.0,31.96,32.03,31.95,31.98,26600.0
2010-09-27 13:10:00,31.98,31.98,31.94,31.96,16700.0,31.98,31.98,31.94,31.96,16700.0
2010-09-27 13:15:00,31.96,32.01,31.96,32.01,19900.0,31.96,32.01,31.96,32.01,19900.0
2010-09-27 13:20:00,32.01,32.01,31.97,31.97,31200.0,32.01,32.01,31.97,31.97,31200.0
2010-09-27 13:25:00,31.97,31.98,31.92,31.92,25800.0,31.97,31.98,31.92,31.92,25800.0
2010-09-27 13:30:00,31.92,31.93,31.89,31.91,30500.0,31.92,31.93,31.89,31.91,30500.0
2010-09-27 13:35:00,31.9,31.9,31.88,31.9,13200.0,31.9,31.9,31.88,31.9,13200.0
2010-09-27 13:40:00,31.89,31.94,31.87,31.93,36900.0,31.89,31.94,31.87,31.93,36900.0
2010-09-27 13:45:00,31.93,31.97,31.93,31.94,42500.0,31.93,31.97,31.93,31.94,42500.0
2010-09-27 13:50:00,31.94,31.96,31.92,31.92,31400.0,31.94,31.96,31.92,31.92,31400.0
2010-09-27 13:55:00,31.93,32.0,31.92,31.98,206500.0,31.93,32.0,31.92,31.98,206500.0
2010-09-27 14:00:00,31.98,32.0,31.95,31.98,28400.0,31.98,32.0,31.95,31.98,28400.0
2010-09-27 14:05:00,31.98,31.98,31.95,31.96,12000.0,31.98,31.98,31.95,31.96,12000.0
2010-09-27 14:10:00,31.95,31.97,31.91,31.97,21000.0,31.95,31.97,31.91,31.97,21000.0
2010-09-27 14:15:00,31.96,32.02,31.95,31.98,37100.0,31.96,32.02,31.95,31.98,37100.0
2010-09-27 14:20:00,31.98,31.98,31.95,31.95,32800.0,31.98,31.98,31.95,31.95,32800.0
2010-09-27 14:25:00,31.95,31.98,31.95,31.98,23700.0,31.95,31.98,31.95,31.98,23700.0
2010-09-27 14:30:00,31.97,31.99,31.94,31.94,30800.0,31.97,31.99,31.94,31.94,30800.0
2010-09-27 14:35:00,31.95,31.98,31.94,31.95,20800.0,31.95,31.98,31.94,31.95,20800.0
2010-09-27 14:40:00,31.96,32.0,31.96,32.0,61400.0,31.96,32.0,31.96,32.0,61400.0
2010-09-27 14:45:00,31.99,32.01,31.98,31.99,20600.0,31.99,32.01,31.98,31.99,20600.0
2010-09-27 14:50:00,31.99,32.0,31.96,31.98,33400.0,31.99,32.0,31.96,31.98,33400.0
2010-09-27 14:55:00,31.98,31.99,31.93,31.93,44000.0,31.98,31.99,31.93,31.93,44000.0
2010-09-27 15:00:00,31.93,31.93,31.89,31.91,21400.0,31.93,31.93,31.89,31.91,21400.0
2010-09-27 15:05:00,31.91,31.95,31.9,31.94,17500.0,31.91,31.95,31.9,31.94,17500.0
2010-09-27 15:10:00,31.95,31.96,31.93,31.93,14000.0,31.95,31.96,31.93,31.93,14000.0
2010-09-27 15:15:00,31.93,31.97,31.93,31.97,22200.0,31.93,31.97,31.93,31.97,22200.0
2010-09-27 15:20:00,31.97,31.98,31.95,31.98,23200.0,31.97,31.98,31.95,31.98,23200.0
2010-09-27 15:25:00,31.97,31.98,31.95,31.95,17600.0,31.97,31.98,31.95,31.95,17600.0
2010-09-27 15:30:00,31.96,31.96,31.92,31.93,38800.0,31.96,31.96,31.92,31.93,38800.0
2010-09-27 15:35:00,31.93,31.93,31.86,31.87,49800.0,31.93,31.93,31.86,31.87,49800.0
2010-09-27 15:40:00,31.86,31.9,31.84,31.89,59400.0,31.86,31.9,31.84,31.89,59400.0
2010-09-27 15:45:00,31.88,31.88,31.85,31.87,74600.0,31.88,31.88,31.85,31.87,74600.0
2010-09-27 15:50:00,31.86,31.86,31.78,31.79,91600.0,31.86,31.86,31.78,31.79,91600.0
2010-09-27 15:55:00,31.8,31.82,31.74,31.79,78800.0,31.8,31.82,31.74,31.79,78800.0
2010-09-28 09:30:00,32.06,33.13,31.99,32.76,229100.0,32.06,33.13,31.99,32.76,229100.0
2010-09-28 09:35:00,32.75,32.77,32.38,32.39,119200.0,32.75,32.77,32.38,32.39,119200.0
2010-09-28 09:40:00,32.39,32.51,31.99,32.3,188000.0,32.39,32.51,31.99,32.3,188000.0
2010-09-28 09:45:00,32.29,32.31,32.1,32.13,126500.0,32.29,32.31,32.1,32.13,126500.0
2010-09-28 09:50:00,32.12,32.22,32.09,32.1,51400.0,32.12,32.22,32.09,32.1,51400.0
2010-09-28 09:55:00,32.1,32.27,32.06,32.23,74900.0,32.1,32.27,32.06,32.23,74900.0
2010-09-28 10:00:00,32.23,32.23,31.84,31.84,137500.0,32.23,32.23,31.84,31.84,137500.0
2010-09-28 10:05:00,31.85,31.85,31.66,31.7,178600.0,31.85,31.85,31.66,31.7,178600.0
2010-09-28 10:10:00,31.69,31.85,31.69,31.83,58300.0,31.69,31.85,31.69,31.83,58300.0
2010-09-28 10:15:00,31.83,32.04,31.76,32.0,54500.0,31.83,32.04,31.76,32.0,54500.0
2010-09-28 10:20:00,32.0,32.06,31.98,32.04,51000.0,32.0,32.06,31.98,32.04,51000.0
2010-09-28 10:25:00,32.05,32.22,32.05,32.12,46100.0,32.05,32.22,32.05,32.12,46100.0
2010-09-28 10:30:00,32.12,32.22,32.07,32.12,78200.0,32.12,32.22,32.07,32.12,78200.0
2010-09-28 10:35:00,32.12,32.15,32.07,32.08,35000.0,32.12,32.15,32.07,32.08,35000.0
2010-09-28 10:40:00,32.08,32.12,32.02,32.02,47600.0,32.08,32.12,32.02,32.02,47600.0
2010-09-28 10:45:00,32.03,32.06,31.97,31.97,42000.0,32.03,32.06,31.97,31.97,42000.0
2010-09-28 10:50:00,31.98,32.01,31.95,31.96,35500.0,31.98,32.01,31.95,31.96,35500.0
2010-09-28 10:55:00,31.96,32.03,31.95,32.01,59500.0,31.96,32.03,31.95,32.01,59500.0
2010-09-28 11:00:00,32.01,32.06,31.97,31.97,46000.0,32.01,32.06,31.97,31.97,46000.0
2010-09-28 11:05:00,31.96,31.96,31.87,31.87,91800.0,31.96,31.96,31.87,31.87,91800.0
2010-09-28 11:10:00,31.87,31.96,31.86,31.93,63100.0,31.87,31.96,31.86,31.93,63100.0
2010-09-28 11:15:00,31.94,32.01,31.93,32.01,47100.0,31.94,32.01,31.93,32.01,47100.0
2010-09-28 11:20:00,32.01,32.09,32.0,32.07,34000.0,32.01,32.09,32.0,32.07,34000.0
2010-09-28 11:25:00,32.08,32.17,32.05,32.12,48300.0,32.08,32.17,32.05,32.12,48300.0
2010-09-28 11:30:00,32.11,32.22,32.11,32.2,26500.0,32.11,32.22,32.11,32.2,26500.0
2010-09-28 11:35:00,32.2,32.28,32.2,32.23,26000.0,32.2,32.28,32.2,32.23,26000.0
2010-09-28 11:40:00,32.23,32.3,32.19,32.22,44000.0,32.23,32.3,32.19,32.22,44000.0
2010-09-28 11:45:00,32.21,32.26,32.21,32.23,31300.0,32.21,32.26,32.21,32.23,31300.0
2010-09-28 11:50:00,32.22,32.22,32.13,32.15,16300.0,32.22,32.22,32.13,32.15,16300.0
2010-09-28 11:55:00,32.16,32.16,32.12,32.15,19000.0,32.16,32.16,32.12,32.15,19000.0
2010-09-28 12:00:00,32.14,32.16,32.08,32.1,27200.0,32.14,32.16,32.08,32.1,27200.0
2010-09-28 12:05:00,32.09,32.12,32.04,32.09,18000.0,32.09,32.12,32.04,32.09,18000.0
2010-09-28 12:10:00,32.08,32.13,32.07,32.12,12800.0,32.08,32.13,32.07,32.12,12800.0
2010-09-28 12:15:00,32.12,32.16,32.11,32.12,13900.0,32.12,32.16,32.11,32.12,13900.0
2010-09-28 12:20:00,32.13,32.19,32.13,32.15,32900.0,32.13,32.19,32.13,32.15,32900.0
2010-09-28 12:25:00,32.16,32.17,32.04,32.09,107900.0,32.16,32.17,32.04,32.09,107900.0
2010-09-28 12:30:00,32.11,32.12,32.07,32.1,31900.0,32.11,32.12,32.07,32.1,31900.0
2010-09-28 12:35:00,32.1,32.16,32.1,32.11,24700.0,32.1,32.16,32.1,32.11,24700.0
2010-09-28 12:40:00,32.12,32.12,32.09,32.09,27800.0,32.12,32.12,32.09,32.09,27800.0
2010-09-28 12:45:00,32.1,32.12,32.07,32.08,32200.0,32.1,32.12,32.07,32.08,32200.0
2010-09-28 12:50:00,32.08,32.09,32.07,32.08,6600.0,32.08,32.09,32.07,32.08,6600.0
2010-09-28 12:55:00,32.09,32.09,32.04,32.04,39100.0,32.09,32.09,32.04,32.04,39100.0
2010-09-28 13:00:00,32.04,32.08,32.01,32.02,22800.0,32.04,32.08,32.01,32.02,22800.0
2010-09-28 13:05:00,32.01,32.01,31.94,31.99,21100.0,32.01,32.01,31.94,31.99,21100.0
2010-09-28 13:10:00,31.99,32.06,31.98,32.04,23000.0,31.99,32.06,31.98,32.04,23000.0
2010-09-28 13:15:00,32.04,32.05,32.0,32.03,24300.0,32.04,32.05,32.0,32.03,24300.0
2010-09-28 13:20:00,32.04,32.13,32.04,32.13,27200.0,32.04,32.13,32.04,32.13,27200.0
2010-09-28 13:25:00,32.14,32.21,32.14,32.21,113000.0,32.14,32.21,32.14,32.21,113000.0
2010-09-28 13:30:00,32.21,32.26,32.21,32.26,32700.0,32.21,32.26,32.21,32.26,32700.0
2010-09-28 13:35:00,32.26,32.33,32.25,32.26,43100.0,32.26,32.33,32.25,32.26,43100.0
2010-09-28 13:40:00,32.26,32.26,32.22,32.24,25300.0,32.26,32.26,32.22,32.24,25300.0
2010-09-28 13:45:00,32.23,32.27,32.19,32.26,16100.0,32.23,32.27,32.19,32.26,16100.0
2010-09-28 13:50:00,32.27,32.31,32.25,32.31,46400.0,32.27,32.31,32.25,32.31,46400.0
2010-09-28 13:55:00,32.31,32.4,32.3,32.36,83900.0,32.31,32.4,32.3,32.36,83900.0
2010-09-28 14:00:00,32.35,32.35,32.29,32.29,39900.0,32.35,32.35,32.29,32.29,39900.0
2010-09-28 14:05:00,32.28,32.3,32.26,32.28,13500.0,32.28,32.3,32.26,32.28,13500.0
2010-09-28 14:10:00,32.29,32.36,32.29,32.31,18700.0,32.29,32.36,32.29,32.31,18700.0
2010-09-28 14:15:00,32.31,32.36,32.28,32.34,26700.0,32.31,32.36,32.28,32.34,26700.0
2010-09-28 14:20:00,32.34,32.36,32.29,32.29,39400.0,32.34,32.36,32.29,32.29,39400.0
2010-09-28 14:25:00,32.29,32.31,32.25,32.25,30400.0,32.29,32.31,32.25,32.25,30400.0
2010-09-28 14:30:00,32.25,32.28,32.23,32.27,26800.0,32.25,32.28,32.23,32.27,26800.0
2010-09-28 14:35:00,32.27,32.31,32.21,32.25,36600.0,32.27,32.31,32.21,32.25,36600.0
2010-09-28 14:40:00,32.25,32.27,32.17,32.2,27600.0,32.25,32.27,32.17,32.2,27600.0
2010-09-28 14:45:00,32.2,32.2,32.09,32.13,28500.0,32.2,32.2,32.09,32.13,28500.0
2010-09-28 14:50:00,32.14,32.17,32.1,32.13,24300.0,32.14,32.17,32.1,32.13,24300.0
2010-09-28 14:55:00,32.14,32.19,32.12,32.17,22800.0,32.14,32.19,32.12,32.17,22800.0
2010-09-28 15:00:00,32.17,32.19,32.1,32.13,28100.0,32.17,32.19,32.1,32.13,28100.0
2010-09-28 15:05:00,32.13,32.18,32.09,32.18,30600.0,32.13,32.18,32.09,32.18,30600.0
2010-09-28 15:10:00,32.18,32.21,32.15,32.16,18100.0,32.18,32.21,32.15,32.16,18100.0
2010-09-28 15:15:00,32.17,32.27,32.17,32.26,80500.0,32.17,32.27,32.17,32.26,80500.0
2010-09-28 15:20:00,32.26,32.29,32.2,32.2,19600.0,32.26,32.29,32.2,32.2,19600.0
2010-09-28 15:25:00,32.21,32.26,32.18,32.21,31400.0,32.21,32.26,32.18,32.21,31400.0
2010-09-28 15:30:00,32.21,32.31,32.21,32.31,35100.0,32.21,32.31,32.21,32.31,35100.0
2010-09-28 15:35:00,32.31,32.39,32.31,32.39,94400.0,32.31,32.39,32.31,32.39,94400.0
2010-09-28 15:40:00,32.38,32.43,32.37,32.38,66600.0,32.38,32.43,32.37,32.38,66600.0
2010-09-28 15:45:00,32.38,32.46,32.37,32.41,70600.0,32.38,32.46,32.37,32.41,70600.0
2010-09-28 15:50:00,32.4,32.47,32.38,32.43,89600.0,32.4,32.47,32.38,32.43,89600.0
2010-09-28 15:55:00,32.44,32.44,32.34,32.34,96200.0,32.44,32.44,32.34,32.34,96200.0
2010-09-29 09:30:00,32.33,32.39,32.12,32.18,25000.0,32.33,32.39,32.12,32.18,25000.0
2010-09-29 09:35:00,32.22,32.43,32.21,32.38,39500.0,32.22,32.43,32.21,32.38,39500.0
2010-09-29 09:40:00,32.38,32.67,32.38,32.65,77800.0,32.38,32.67,32.38,32.65,77800.0
2010-09-29 09:45:00,32.65,32.7,32.56,32.59,56000.0,32.65,32.7,32.56,32.59,56000.0
2010-09-29 09:50:00,32.58,32.58,32.42,32.42,37700.0,32.58,32.58,32.42,32.42,37700.0
2010-09-29 09:55:00,32.4,32.45,32.32,32.35,26600.0,32.4,32.45,32.32,32.35,26600.0
2010-09-29 10:00:00,32.35,32.48,32.32,32.43,37000.0,32.35,32.48,32.32,32.43,37000.0
2010-09-29 10:05:00,32.44,32.54,32.44,32.53,23400.0,32.44,32.54,32.44,32.53,23400.0
2010-09-29 10:10:00,32.52,32.52,32.45,32.49,11900.0,32.52,32.52,32.45,32.49,11900.0
2010-09-29 10:15:00,32.49,32.49,32.3,32.3,36700.0,32.49,32.49,32.3,32.3,36700.0
2010-09-29 10:20:00,32.3,32.3,32.21,32.24,27700.0,32.3,32.3,32.21,32.24,27700.0
2010-09-29 10:25:00,32.24,32.24,32.13,32.19,29700.0,32.24,32.24,32.13,32.19,29700.0
2010-09-29 10:30:00,32.19,32.28,32.17,32.24,21200.0,32.19,32.28,32.17,32.24,21200.0
2010-09-29 10:35:00,32.25,32.26,32.13,32.17,24000.0,32.25,32.26,32.13,32.17,24000.0
2010-09-29 10:40:00,32.17,32.2,31.98,32.02,307800.0,32.17,32.2,31.98,32.02,307800.0
2010-09-29 10:45:00,32.02,32.05,31.99,32.0,71800.0,32.02,32.05,31.99,32.0,71800.0
2010-09-29 10:50:00,32.0,32.0,31.95,31.98,43100.0,32.0,32.0,31.95,31.98,43100.0
2010-09-29 10:55:00,31.98,31.98,31.9,31.96,29500.0,31.98,31.98,31.9,31.96,29500.0
2010-09-29 11:00:00,31.96,32.06,31.95,32.04,24200.0,31.96,32.06,31.95,32.04,24200.0
2010-09-29 11:05:00,32.05,32.11,32.02,32.08,48400.0,32.05,32.11,32.02,32.08,48400.0
2010-09-29 11:10:00,32.08,32.14,32.08,32.13,103100.0,32.08,32.14,32.08,32.13,103100.0
2010-09-29 11:15:00,32.13,32.13,32.02,32.05,66500.0,32.13,32.13,32.02,32.05,66500.0
2010-09-29 11:20:00,32.04,32.11,32.03,32.09,21300.0,32.04,32.11,32.03,32.09,21300.0
2010-09-29 11:25:00,32.1,32.13,32.09,32.09,32300.0,32.1,32.13,32.09,32.09,32300.0
2010-09-29 11:30:00,32.1,32.14,32.1,32.13,40100.0,32.1,32.14,32.1,32.13,40100.0
2010-09-29 11:35:00,32.14,32.16,32.13,32.14,37700.0,32.14,32.16,32.13,32.14,37700.0
2010-09-29 11:40:00,32.14,32.15,32.1,32.1,28800.0,32.14,32.15,32.1,32.1,28800.0
2010-09-29 11:45:00,32.1,32.12,32.05,32.05,40200.0,32.1,32.12,32.05,32.05,40200.0
2010-09-29 11:50:00,32.06,32.06,31.99,32.03,21300.0,32.06,32.06,31.99,32.03,21300.0
2010-09-29 11:55:00,32.03,32.07,32.02,32.03,40300.0,32.03,32.07,32.02,32.03,40300.0
2010-09-29 12:00:00,32.04,32.04,31.95,32.01,28700.0,32.04,32.04,31.95,32.01,28700.0
2010-09-29 12:05:00,32.0,32.04,31.99,32.04,7200.0,32.0,32.04,31.99,32.04,7200.0
2010-09-29 12:10:00,32.04,32.08,32.03,32.05,19500.0,32.04,32.08,32.03,32.05,19500.0
2010-09-29 12:15:00,32.04,32.05,32.01,32.02,33400.0,32.04,32.05,32.01,32.02,33400.0
2010-09-29 12:20:00,32.02,32.07,32.02,32.07,32100.0,32.02,32.07,32.02,32.07,32100.0
2010-09-29 12:25:00,32.07,32.07,32.02,32.03,15200.0,32.07,32.07,32.02,32.03,15200.0
2010-09-29 12:30:00,32.03,32.03,31.99,32.0,14800.0,32.03,32.03,31.99,32.0,14800.0
2010-09-29 12:35:00,31.99,32.05,31.97,32.05,21800.0,31.99,32.05,31.97,32.05,21800.0
2010-09-29 12:40:00,32.04,32.05,32.03,32.04,53200.0,32.04,32.05,32.03,32.04,53200.0
2010-09-29 12:45:00,32.03,32.03,32.01,32.02,7900.0,32.03,32.03,32.01,32.02,7900.0
2010-09-29 12:50:00,32.01,32.06,32.01,32.06,13700.0,32.01,32.06,32.01,32.06,13700.0
2010-09-29 12:55:00,32.06,32.06,32.0,32.0,7900.0,32.06,32.06,32.0,32.0,7900.0
2010-09-29 13:00:00,31.99,32.04,31.98,32.02,22000.0,31.99,32.04,31.98,32.02,22000.0
2010-09-29 13:05:00,32.02,32.03,31.94,31.95,24100.0,32.02,32.03,31.94,31.95,24100.0
2010-09-29 13:10:00,31.94,31.98,31.94,31.96,8100.0,31.94,31.98,31.94,31.96,8100.0
2010-09-29 13:15:00,31.96,31.97,31.95,31.96,9100.0,31.96,31.97,31.95,31.96,9100.0
2010-09-29 13:20:00,31.97,31.98,31.96,31.98,7300.0,31.97,31.98,31.96,31.98,7300.0
2010-09-29 13:25:00,31.98,31.99,31.94,31.95,13900.0,31.98,31.99,31.94,31.95,13900.0
2010-09-29 13:30:00,31.94,32.0,31.94,31.99,14900.0,31.94,32.0,31.94,31.99,14900.0
2010-09-29 13:35:00,31.98,31.98,31.87,31.88,25000.0,31.98,31.98,31.87,31.88,25000.0
2010-09-29 13:40:00,31.89,31.92,31.88,31.91,18100.0,31.89,31.92,31.88,31.91,18100.0
2010-09-29 13:45:00,31.91,31.96,31.9,31.95,21600.0,31.91,31.96,31.9,31.95,21600.0
2010-09-29 13:50:00,31.95,31.98,31.93,31.93,23300.0,31.95,31.98,31.93,31.93,23300.0
2010-09-29 13:55:00,31.94,32.04,31.93,31.99,30700.0,31.94,32.04,31.93,31.99,30700.0
2010-09-29 14:00:00,31.99,32.06,31.99,31.99,28200.0,31.99,32.06,31.99,31.99,28200.0
2010-09-29 14:05:00,31.99,32.0,31.97,31.98,10700.0,31.99,32.0,31.97,31.98,10700.0
2010-09-29 14:10:00,31.98,32.03,31.97,32.01,16300.0,31.98,32.03,31.97,32.01,16300.0
2010-09-29 14:15:00,32.01,32.03,31.95,31.95,29500.0,32.01,32.03,31.95,31.95,29500.0
2010-09-29 14:20:00,31.96,31.99,31.95,31.97,21700.0,31.96,31.99,31.95,31.97,21700.0
2010-09-29 14:25:00,31.96,31.97,31.89,31.91,33200.0,31.96,31.97,31.89,31.91,33200.0
2010-09-29 14:30:00,31.91,32.01,31.91,32.01,21400.0,31.91,32.01,31.91,32.01,21400.0
2010-09-29 14:35:00,32.0,32.06,32.0,32.06,19100.0,32.0,32.06,32.0,32.06,19100.0
2010-09-29 14:40:00,32.06,32.08,32.03,32.08,30600.0,32.06,32.08,32.03,32.08,30600.0
2010-09-29 14:45:00,32.08,32.1,32.06,32.06,22900.0,32.08,32.1,32.06,32.06,22900.0
2010-09-29 14:50:00,32.06,32.09,32.04,32.09,16700.0,32.06,32.09,32.04,32.09,16700.0
2010-09-29 14:55:00,32.09,32.13,32.08,32.13,24700.0,32.09,32.13,32.08,32.13,24700.0
2010-09-29 15:00:00,32.13,32.14,32.07,32.08,19800.0,32.13,32.14,32.07,32.08,19800.0
2010-09-29 15:05:00,32.08,32.11,31.98,32.01,71900.0,32.08,32.11,31.98,32.01,71900.0
2010-09-29 15:10:00,32.02,32.02,31.94,31.97,32200.0,32.02,32.02,31.94,31.97,32200.0
2010-09-29 15:15:00,31.98,31.98,31.89,31.96,37200.0,31.98,31.98,31.89,31.96,37200.0
2010-09-29 15:20:00,31.97,32.03,31.95,32.02,42600.0,31.97,32.03,31.95,32.02,42600.0
2010-09-29 15:25:00,32.03,32.05,32.01,32.04,32800.0,32.03,32.05,32.01,32.04,32800.0
2010-09-29 15:30:00,32.03,32.05,31.95,31.97,37700.0,32.03,32.05,31.95,31.97,37700.0
2010-09-29 15:35:00,31.97,32.05,31.96,32.04,37300.0,31.97,32.05,31.96,32.04,37300.0
2010-09-29 15:40:00,32.04,32.06,31.95,31.96,152800.0,32.04,32.06,31.95,31.96,152800.0
2010-09-29 15:45:00,31.96,32.01,31.96,32.01,147900.0,31.96,32.01,31.96,32.01,147900.0
2010-09-29 15:50:00,32.01,32.03,31.97,31.97,207800.0,32.01,32.03,31.97,31.97,207800.0
2010-09-29 15:55:00,31.97,32.0,31.93,31.96,301200.0,31.97,32.0,31.93,31.96,301200.0
2010-09-30 09:30:00,32.47,32.59,32.3,32.44,137500.0,32.47,32.59,32.3,32.44,137500.0
2010-09-30 09:35:00,32.43,32.5,32.37,32.37,48000.0,32.43,32.5,32.37,32.37,48000.0
2010-09-30 09:40:00,32.37,32.54,32.3,32.5,100600.0,32.37,32.54,32.3,32.5,100600.0
2010-09-30 09:45:00,32.5,32.54,32.38,32.48,124900.0,32.5,32.54,32.38,32.48,124900.0
2010-09-30 09:50:00,32.48,32.52,32.43,32.5,93200.0,32.48,32.52,32.43,32.5,93200.0
2010-09-30 09:55:00,32.5,32.53,32.41,32.46,50700.0,32.5,32.53,32.41,32.46,50700.0
2010-09-30 10:00:00,32.47,32.48,32.4,32.43,53600.0,32.47,32.48,32.4,32.43,53600.0
2010-09-30 10:05:00,32.44,32.5,32.43,32.49,32900.0,32.44,32.5,32.43,32.49,32900.0
2010-09-30 10:10:00,32.49,32.49,32.33,32.47,48200.0,32.49,32.49,32.33,32.47,48200.0
2010-09-30 10:15:00,32.47,32.51,32.42,32.43,71900.0,32.47,32.51,32.42,32.43,71900.0
2010-09-30 10:20:00,32.43,32.46,32.39,32.42,50500.0,32.43,32.46,32.39,32.42,50500.0
2010-09-30 10:25:00,32.42,32.47,32.41,32.44,20300.0,32.42,32.47,32.41,32.44,20300.0
2010-09-30 10:30:00,32.44,32.5,32.44,32.49,54000.0,32.44,32.5,32.44,32.49,54000.0
2010-09-30 10:35:00,32.49,32.5,32.43,32.45,57800.0,32.49,32.5,32.43,32.45,57800.0
2010-09-30 10:40:00,32.45,32.51,32.44,32.47,37500.0,32.45,32.51,32.44,32.47,37500.0
2010-09-30 10:45:00,32.47,32.48,32.35,32.41,57300.0,32.47,32.48,32.35,32.41,57300.0
2010-09-30 10:50:00,32.42,32.5,32.32,32.33,89100.0,32.42,32.5,32.32,32.33,89100.0
2010-09-30 10:55:00,32.32,32.35,32.23,32.23,58000.0,32.32,32.35,32.23,32.23,58000.0
2010-09-30 11:00:00,32.22,32.29,32.14,32.28,40900.0,32.22,32.29,32.14,32.28,40900.0
2010-09-30 11:05:00,32.28,32.28,32.07,32.07,53000.0,32.28,32.28,32.07,32.07,53000.0
2010-09-30 11:10:00,32.07,32.08,32.03,32.04,54600.0,32.07,32.08,32.03,32.04,54600.0
2010-09-30 11:15:00,32.02,32.08,32.0,32.08,45100.0,32.02,32.08,32.0,32.08,45100.0
2010-09-30 11:20:00,32.08,32.08,31.84,31.87,77300.0,32.08,32.08,31.84,31.87,77300.0
2010-09-30 11:25:00,31.86,31.91,31.8,31.9,64600.0,31.86,31.91,31.8,31.9,64600.0
2010-09-30 11:30:00,31.88,31.89,31.8,31.81,21000.0,31.88,31.89,31.8,31.81,21000.0
2010-09-30 11:35:00,31.8,31.85,31.75,31.85,122600.0,31.8,31.85,31.75,31.85,122600.0
2010-09-30 11:40:00,31.84,31.9,31.82,31.88,43900.0,31.84,31.9,31.82,31.88,43900.0
2010-09-30 11:45:00,31.89,31.91,31.85,31.9,24200.0,31.89,31.91,31.85,31.9,24200.0
2010-09-30 11:50:00,31.87,31.87,31.78,31.79,14600.0,31.87,31.87,31.78,31.79,14600.0
2010-09-30 11:55:00,31.79,31.81,31.76,31.8,13500.0,31.79,31.81,31.76,31.8,13500.0
2010-09-30 12:00:00,31.8,31.8,31.66,31.68,30600.0,31.8,31.8,31.66,31.68,30600.0
2010-09-30 12:05:00,31.69,31.76,31.69,31.72,13900.0,31.69,31.76,31.69,31.72,13900.0
2010-09-30 12:10:00,31.72,31.76,31.69,31.76,21000.0,31.72,31.76,31.69,31.76,21000.0
2010-09-30 12:15:00,31.76,31.77,31.72,31.73,19400.0,31.76,31.77,31.72,31.73,19400.0
2010-09-30 12:20:00,31.73,31.79,31.71,31.76,18600.0,31.73,31.79,31.71,31.76,18600.0
2010-09-30 12:25:00,31.77,31.77,31.69,31.7,16400.0,31.77,31.77,31.69,31.7,16400.0
2010-09-30 12:30:00,31.69,31.77,31.68,31.77,20400.0,31.69,31.77,31.68,31.77,20400.0
2010-09-30 12:35:00,31.78,31.83,31.74,31.82,35300.0,31.78,31.83,31.74,31.82,35300.0
2010-09-30 12:40:00,31.82,31.88,31.82,31.83,14900.0,31.82,31.88,31.82,31.83,14900.0
2010-09-30 12:45:00,31.83,31.91,31.83,31.85,22000.0,31.83,31.91,31.83,31.85,22000.0
2010-09-30 12:50:00,31.86,31.96,31.86,31.92,23000.0,31.86,31.96,31.86,31.92,23000.0
2010-09-30 12:55:00,31.92,31.94,31.89,31.93,6500.0,31.92,31.94,31.89,31.93,6500.0
2010-09-30 13:00:00,31.92,31.93,31.9,31.93,15100.0,31.92,31.93,31.9,31.93,15100.0
2010-09-30 13:05:00,31.94,31.99,31.94,31.98,7900.0,31.94,31.99,31.94,31.98,7900.0
2010-09-30 13:10:00,31.98,32.02,31.98,32.01,16500.0,31.98,32.02,31.98,32.01,16500.0
2010-09-30 13:15:00,32.01,32.06,32.01,32.04,21600.0,32.01,32.06,32.01,32.04,21600.0
2010-09-30 13:20:00,32.04,32.05,32.0,32.04,148500.0,32.04,32.05,32.0,32.04,148500.0
2010-09-30 13:25:00,32.04,32.06,32.02,32.05,50900.0,32.04,32.06,32.02,32.05,50900.0
2010-09-30 13:30:00,32.06,32.06,32.03,32.05,13800.0,32.06,32.06,32.03,32.05,13800.0
2010-09-30 13:35:00,32.05,32.06,32.0,32.01,17500.0,32.05,32.06,32.0,32.01,17500.0
2010-09-30 13:40:00,32.0,32.01,31.96,31.98,15300.0,32.0,32.01,31.96,31.98,15300.0
2010-09-30 13:45:00,31.98,32.02,31.97,32.0,17700.0,31.98,32.02,31.97,32.0,17700.0
2010-09-30 13:50:00,32.0,32.01,31.97,32.01,12300.0,32.0,32.01,31.97,32.01,12300.0
2010-09-30 13:55:00,32.01,32.01,31.95,31.99,36200.0,32.01,32.01,31.95,31.99,36200.0
2010-09-30 14:00:00,31.99,32.0,31.96,31.98,25000.0,31.99,32.0,31.96,31.98,25000.0
2010-09-30 14:05:00,31.99,32.01,31.98,32.0,32600.0,31.99,32.01,31.98,32.0,32600.0
2010-09-30 14:10:00,32.0,32.01,31.92,31.99,34700.0,32.0,32.01,31.92,31.99,34700.0
2010-09-30 14:15:00,31.99,31.99,31.9,31.91,46300.0,31.99,31.99,31.9,31.91,46300.0
2010-09-30 14:20:00,31.91,32.0,31.9,31.97,42800.0,31.91,32.0,31.9,31.97,42800.0
2010-09-30 14:25:00,31.97,31.98,31.94,31.97,24600.0,31.97,31.98,31.94,31.97,24600.0
2010-09-30 14:30:00,31.96,32.02,31.96,32.01,53600.0,31.96,32.02,31.96,32.01,53600.0
2010-09-30 14:35:00,32.01,32.05,32.01,32.01,70800.0,32.01,32.05,32.01,32.01,70800.0
2010-09-30 14:40:00,32.01,32.06,31.99,32.06,40100.0,32.01,32.06,31.99,32.06,40100.0
2010-09-30 14:45:00,32.07,32.15,32.07,32.15,33800.0,32.07,32.15,32.07,32.15,33800.0
2010-09-30 14:50:00,32.15,32.2,32.15,32.15,32700.0,32.15,32.2,32.15,32.15,32700.0
2010-09-30 14:55:00,32.15,32.23,32.15,32.16,29100.0,32.15,32.23,32.15,32.16,29100.0
2010-09-30 15:00:00,32.16,32.17,32.1,32.15,15900.0,32.16,32.17,32.1,32.15,15900.0
2010-09-30 15:05:00,32.15,32.19,32.15,32.17,25300.0,32.15,32.19,32.15,32.17,25300.0
2010-09-30 15:10:00,32.17,32.17,32.09,32.1,31500.0,32.17,32.17,32.09,32.1,31500.0
2010-09-30 15:15:00,32.09,32.13,32.05,32.11,36900.0,32.09,32.13,32.05,32.11,36900.0
2010-09-30 15:20:00,32.1,32.16,32.1,32.16,24900.0,32.1,32.16,32.1,32.16,24900.0
2010-09-30 15:25:00,32.15,32.18,32.12,32.17,17100.0,32.15,32.18,32.12,32.17,17100.0
2010-09-30 15:30:00,32.16,32.19,32.06,32.07,52900.0,32.16,32.19,32.06,32.07,52900.0
2010-09-30 15:35:00,32.07,32.09,32.04,32.04,28900.0,32.07,32.09,32.04,32.04,28900.0
2010-09-30 15:40:00,32.03,32.12,32.02,32.06,26100.0,32.03,32.12,32.02,32.06,26100.0
2010-09-30 15:45:00,32.06,32.09,31.99,32.09,48900.0,32.06,32.09,31.99,32.09,48900.0
2010-09-30 15:50:00,32.08,32.13,32.06,32.08,78800.0,32.08,32.13,32.06,32.08,78800.0
2010-09-30 15:55:00,32.09,32.1,31.96,31.97,180400.0,32.09,32.1,31.96,31.97,180400.0
2010-10-01 09:30:00,31.23,31.8,31.23,31.8,226700.0,31.23,31.8,31.23,31.8,226700.0
2010-10-01 09:35:00,31.8,32.0,31.7,32.0,153400.0,31.8,32.0,31.7,32.0,153400.0
2010-10-01 09:40:00,32.0,32.1,31.83,31.89,202900.0,32.0,32.1,31.83,31.89,202900.0
2010-10-01 09:45:00,31.89,32.03,31.88,32.01,55700.0,31.89,32.03,31.88,32.01,55700.0
2010-10-01 09:50:00,32.01,32.07,31.97,32.06,47100.0,32.01,32.07,31.97,32.06,47100.0
2010-10-01 09:55:00,32.08,32.16,31.97,32.14,46600.0,32.08,32.16,31.97,32.14,46600.0
2010-10-01 10:00:00,32.12,32.17,31.82,31.91,71900.0,32.12,32.17,31.82,31.91,71900.0
2010-10-01 10:05:00,31.91,32.01,31.85,31.98,58200.0,31.91,32.01,31.85,31.98,58200.0
2010-10-01 10:10:00,31.98,32.13,31.98,32.08,41600.0,31.98,32.13,31.98,32.08,41600.0
2010-10-01 10:15:00,32.08,32.13,32.07,32.08,39200.0,32.08,32.13,32.07,32.08,39200.0
2010-10-01 10:20:00,32.08,32.11,31.96,31.99,67600.0,32.08,32.11,31.96,31.99,67600.0
2010-10-01 10:25:00,31.97,31.97,31.8,31.86,60200.0,31.97,31.97,31.8,31.86,60200.0
2010-10-01 10:30:00,31.85,31.86,31.75,31.77,56500.0,31.85,31.86,31.75,31.77,56500.0
2010-10-01 10:35:00,31.78,31.81,31.68,31.74,54400.0,31.78,31.81,31.68,31.74,54400.0
2010-10-01 10:40:00,31.74,31.83,31.7,31.82,25200.0,31.74,31.83,31.7,31.82,25200.0
2010-10-01 10:45:00,31.81,31.83,31.78,31.78,32600.0,31.81,31.83,31.78,31.78,32600.0
2010-10-01 10:50:00,31.78,31.78,31.67,31.68,30000.0,31.78,31.78,31.67,31.68,30000.0
2010-10-01 10:55:00,31.68,31.69,31.59,31.6,93600.0,31.68,31.69,31.59,31.6,93600.0
2010-10-01 11:00:00,31.61,31.62,31.51,31.54,71000.0,31.61,31.62,31.51,31.54,71000.0
2010-10-01 11:05:00,31.54,31.6,31.49,31.58,30200.0,31.54,31.6,31.49,31.58,30200.0
2010-10-01 11:10:00,31.57,31.59,31.49,31.49,27600.0,31.57,31.59,31.49,31.49,27600.0
2010-10-01 11:15:00,31.5,31.64,31.47,31.59,41600.0,31.5,31.64,31.47,31.59,41600.0
2010-10-01 11:20:00,31.6,31.62,31.55,31.55,34200.0,31.6,31.62,31.55,31.55,34200.0
2010-10-01 11:25:00,31.56,31.56,31.45,31.48,63800.0,31.56,31.56,31.45,31.48,63800.0
2010-10-01 11:30:00,31.48,31.54,31.42,31.53,28500.0,31.48,31.54,31.42,31.53,28500.0
2010-10-01 11:35:00,31.52,31.54,31.5,31.52,52000.0,31.52,31.54,31.5,31.52,52000.0
2010-10-01 11:40:00,31.51,31.62,31.51,31.62,32600.0,31.51,31.62,31.51,31.62,32600.0
2010-10-01 11:45:00,31.62,31.69,31.61,31.69,21900.0,31.62,31.69,31.61,31.69,21900.0
2010-10-01 11:50:00,31.69,31.71,31.65,31.65,26900.0,31.69,31.71,31.65,31.65,26900.0
2010-10-01 11:55:00,31.65,31.73,31.64,31.69,30500.0,31.65,31.73,31.64,31.69,30500.0
2010-10-01 12:00:00,31.7,31.75,31.69,31.71,22200.0,31.7,31.75,31.69,31.71,22200.0
2010-10-01 12:05:00,31.72,31.81,31.72,31.79,27700.0,31.72,31.81,31.72,31.79,27700.0
2010-10-01 12:10:00,31.78,31.8,31.75,31.79,24200.0,31.78,31.8,31.75,31.79,24200.0
2010-10-01 12:15:00,31.79,31.84,31.76,31.84,36100.0,31.79,31.84,31.76,31.84,36100.0
2010-10-01 12:20:00,31.84,31.88,31.83,31.88,23000.0,31.84,31.88,31.83,31.88,23000.0
2010-10-01 12:25:00,31.88,31.88,31.78,31.8,15200.0,31.88,31.88,31.78,31.8,15200.0
2010-10-01 12:30:00,31.8,31.8,31.74,31.74,23600.0,31.8,31.8,31.74,31.74,23600.0
2010-10-01 12:35:00,31.73,31.74,31.7,31.73,8500.0,31.73,31.74,31.7,31.73,8500.0
2010-10-01 12:40:00,31.73,31.76,31.69,31.76,14300.0,31.73,31.76,31.69,31.76,14300.0
2010-10-01 12:45:00,31.76,31.76,31.7,31.73,11000.0,31.76,31.76,31.7,31.73,11000.0
2010-10-01 12:50:00,31.73,31.78,31.73,31.78,10400.0,31.73,31.78,31.73,31.78,10400.0
2010-10-01 12:55:00,31.79,31.79,31.74,31.78,9600.0,31.79,31.79,31.74,31.78,9600.0
2010-10-01 13:00:00,31.78,31.81,31.77,31.79,13200.0,31.78,31.81,31.77,31.79,13200.0
2010-10-01 13:05:00,31.79,31.84,31.77,31.83,17800.0,31.79,31.84,31.77,31.83,17800.0
2010-10-01 13:10:00,31.84,31.89,31.83,31.83,15700.0,31.84,31.89,31.83,31.83,15700.0
2010-10-01 13:15:00,31.83,31.87,31.83,31.86,12500.0,31.83,31.87,31.83,31.86,12500.0
2010-10-01 13:20:00,31.86,31.91,31.81,31.91,63300.0,31.86,31.91,31.81,31.91,63300.0
2010-10-01 13:25:00,31.9,31.96,31.9,31.95,27300.0,31.9,31.96,31.9,31.95,27300.0
2010-10-01 13:30:00,31.95,31.96,31.88,31.91,10000.0,31.95,31.96,31.88,31.91,10000.0
2010-10-01 13:35:00,31.91,31.91,31.81,31.81,12500.0,31.91,31.91,31.81,31.81,12500.0
2010-10-01 13:40:00,31.8,31.81,31.78,31.78,10600.0,31.8,31.81,31.78,31.78,10600.0
2010-10-01 13:45:00,31.78,31.78,31.74,31.78,11600.0,31.78,31.78,31.74,31.78,11600.0
2010-10-01 13:50:00,31.78,31.79,31.76,31.78,14300.0,31.78,31.79,31.76,31.78,14300.0
2010-10-01 13:55:00,31.79,31.8,31.77,31.79,7800.0,31.79,31.8,31.77,31.79,7800.0
2010-10-01 14:00:00,31.79,31.85,31.79,31.83,9400.0,31.79,31.85,31.79,31.83,9400.0
2010-10-01 14:05:00,31.82,31.82,31.78,31.79,16200.0,31.82,31.82,31.78,31.79,16200.0
2010-10-01 14:10:00,31.79,31.86,31.79,31.86,13600.0,31.79,31.86,31.79,31.86,13600.0
2010-10-01 14:15:00,31.87,31.88,31.83,31.85,12400.0,31.87,31.88,31.83,31.85,12400.0
2010-10-01 14:20:00,31.87,31.91,31.86,31.86,34500.0,31.87,31.91,31.86,31.86,34500.0
2010-10-01 14:25:00,31.85,31.88,31.83,31.86,11000.0,31.85,31.88,31.83,31.86,11000.0
2010-10-01 14:30:00,31.87,31.88,31.83,31.83,15700.0,31.87,31.88,31.83,31.83,15700.0
2010-10-01 14:35:00,31.83,31.93,31.83,31.9,22300.0,31.83,31.93,31.83,31.9,22300.0
2010-10-01 14:40:00,31.89,31.9,31.85,31.89,15700.0,31.89,31.9,31.85,31.89,15700.0
2010-10-01 14:45:00,31.88,31.93,31.87,31.91,14200.0,31.88,31.93,31.87,31.91,14200.0
2010-10-01 14:50:00,31.91,31.95,31.9,31.92,13800.0,31.91,31.95,31.9,31.92,13800.0
2010-10-01 14:55:00,31.92,31.96,31.92,31.94,19600.0,31.92,31.96,31.92,31.94,19600.0
2010-10-01 15:00:00,31.94,31.95,31.92,31.95,17400.0,31.94,31.95,31.92,31.95,17400.0
2010-10-01 15:05:00,31.95,32.0,31.95,31.99,38500.0,31.95,32.0,31.95,31.99,38500.0
2010-10-01 15:10:00,31.99,32.0,31.77,31.85,179700.0,31.99,32.0,31.77,31.85,179700.0
2010-10-01 15:15:00,31.86,31.9,31.83,31.87,27600.0,31.86,31.9,31.83,31.87,27600.0
2010-10-01 15:20:00,31.87,31.93,31.86,31.93,37400.0,31.87,31.93,31.86,31.93,37400.0
2010-10-01 15:25:00,31.93,31.94,31.84,31.86,34300.0,31.93,31.94,31.84,31.86,34300.0
2010-10-01 15:30:00,31.85,31.87,31.83,31.86,44800.0,31.85,31.87,31.83,31.86,44800.0
2010-10-01 15:35:00,31.85,31.92,31.82,31.91,48600.0,31.85,31.92,31.82,31.91,48600.0
2010-10-01 15:40:00,31.92,31.92,31.88,31.89,49300.0,31.92,31.92,31.88,31.89,49300.0
2010-10-01 15:45:00,31.9,31.92,31.88,31.89,58200.0,31.9,31.92,31.88,31.89,58200.0
2010-10-01 15:50:00,31.88,31.91,31.85,31.85,67600.0,31.88,31.91,31.85,31.85,67600.0
2010-10-01 15:55:00,31.85,31.89,31.83,31.87,85500.0,31.85,31.89,31.83,31.87,85500.0
2010-10-04 09:30:00,31.54,31.75,31.46,31.52,59700.0,31.54,31.75,31.46,31.52,59700.0
2010-10-04 09:35:00,31.55,31.77,31.5,31.75,34400.0,31.55,31.77,31.5,31.75,34400.0
2010-10-04 09:40:00,31.72,31.9,31.58,31.89,37500.0,31.72,31.9,31.58,31.89,37500.0
2010-10-04 09:45:00,31.89,31.9,31.84,31.87,31600.0,31.89,31.9,31.84,31.87,31600.0
2010-10-04 09:50:00,31.86,31.88,31.64,31.65,52400.0,31.86,31.88,31.64,31.65,52400.0
2010-10-04 09:55:00,31.65,31.68,31.61,31.65,40300.0,31.65,31.68,31.61,31.65,40300.0
2010-10-04 10:00:00,31.68,31.74,31.52,31.64,48900.0,31.68,31.74,31.52,31.64,48900.0
2010-10-04 10:05:00,31.64,31.83,31.63,31.82,32900.0,31.64,31.83,31.63,31.82,32900.0
2010-10-04 10:10:00,31.81,31.84,31.78,31.81,19400.0,31.81,31.84,31.78,31.81,19400.0
2010-10-04 10:15:00,31.81,31.91,31.79,31.89,12000.0,31.81,31.91,31.79,31.89,12000.0
2010-10-04 10:20:00,31.89,31.96,31.86,31.95,28000.0,31.89,31.96,31.86,31.95,28000.0
2010-10-04 10:25:00,31.94,31.94,31.89,31.91,13800.0,31.94,31.94,31.89,31.91,13800.0
2010-10-04 10:30:00,31.91,31.91,31.84,31.84,12800.0,31.91,31.91,31.84,31.84,12800.0
2010-10-04 10:35:00,31.83,31.83,31.73,31.74,16400.0,31.83,31.83,31.73,31.74,16400.0
2010-10-04 10:40:00,31.74,31.74,31.64,31.64,19900.0,31.74,31.74,31.64,31.64,19900.0
2010-10-04 10:45:00,31.63,31.71,31.63,31.66,36800.0,31.63,31.71,31.63,31.66,36800.0
2010-10-04 10:50:00,31.67,31.67,31.64,31.66,8300.0,31.67,31.67,31.64,31.66,8300.0
2010-10-04 10:55:00,31.66,31.66,31.6,31.63,30100.0,31.66,31.66,31.6,31.63,30100.0
2010-10-04 11:00:00,31.63,31.63,31.54,31.54,16900.0,31.63,31.63,31.54,31.54,16900.0
2010-10-04 11:05:00,31.54,31.54,31.43,31.47,28300.0,31.54,31.54,31.43,31.47,28300.0
2010-10-04 11:10:00,31.47,31.48,31.4,31.41,23200.0,31.47,31.48,31.4,31.41,23200.0
2010-10-04 11:15:00,31.4,31.4,31.24,31.29,70800.0,31.4,31.4,31.24,31.29,70800.0
2010-10-04 11:20:00,31.28,31.29,31.11,31.17,66700.0,31.28,31.29,31.11,31.17,66700.0
2010-10-04 11:25:00,31.17,31.18,31.1,31.15,23800.0,31.17,31.18,31.1,31.15,23800.0
2010-10-04 11:30:00,31.15,31.19,31.1,31.18,22900.0,31.15,31.19,31.1,31.18,22900.0
2010-10-04 11:35:00,31.19,31.24,31.19,31.22,11900.0,31.19,31.24,31.19,31.22,11900.0
2010-10-04 11:40:00,31.22,31.23,31.2,31.22,8400.0,31.22,31.23,31.2,31.22,8400.0
2010-10-04 11:45:00,31.22,31.24,31.19,31.22,12300.0,31.22,31.24,31.19,31.22,12300.0
2010-10-04 11:50:00,31.22,31.22,31.16,31.17,16200.0,31.22,31.22,31.16,31.17,16200.0
2010-10-04 11:55:00,31.17,31.18,31.05,31.07,45200.0,31.17,31.18,31.05,31.07,45200.0
2010-10-04 12:00:00,31.07,31.1,31.01,31.07,46200.0,31.07,31.1,31.01,31.07,46200.0
2010-10-04 12:05:00,31.08,31.09,31.0,31.05,43400.0,31.08,31.09,31.0,31.05,43400.0
2010-10-04 12:10:00,31.05,31.11,31.05,31.08,23500.0,31.05,31.11,31.05,31.08,23500.0
2010-10-04 12:15:00,31.08,31.16,31.06,31.16,16000.0,31.08,31.16,31.06,31.16,16000.0
2010-10-04 12:20:00,31.16,31.19,31.16,31.17,17500.0,31.16,31.19,31.16,31.17,17500.0
2010-10-04 12:25:00,31.18,31.25,31.18,31.19,16400.0,31.18,31.25,31.18,31.19,16400.0
2010-10-04 12:30:00,31.2,31.23,31.18,31.2,13500.0,31.2,31.23,31.18,31.2,13500.0
2010-10-04 12:35:00,31.21,31.26,31.21,31.24,14500.0,31.21,31.26,31.21,31.24,14500.0
2010-10-04 12:40:00,31.24,31.26,31.18,31.22,26600.0,31.24,31.26,31.18,31.22,26600.0
2010-10-04 12:45:00,31.22,31.24,31.18,31.23,6400.0,31.22,31.24,31.18,31.23,6400.0
2010-10-04 12:50:00,31.24,31.26,31.24,31.25,4600.0,31.24,31.26,31.24,31.25,4600.0
2010-10-04 12:55:00,31.24,31.24,31.22,31.24,10700.0,31.24,31.24,31.22,31.24,10700.0
2010-10-04 13:00:00,31.25,31.29,31.21,31.27,11000.0,31.25,31.29,31.21,31.27,11000.0
2010-10-04 13:05:00,31.27,31.29,31.25,31.25,14400.0,31.27,31.29,31.25,31.25,14400.0
2010-10-04 13:10:00,31.26,31.28,31.24,31.25,8500.0,31.26,31.28,31.24,31.25,8500.0
2010-10-04 13:15:00,31.24,31.29,31.24,31.27,8600.0,31.24,31.29,31.24,31.27,8600.0
2010-10-04 13:20:00,31.26,31.29,31.26,31.29,2400.0,31.26,31.29,31.26,31.29,2400.0
2010-10-04 13:25:00,31.28,31.31,31.25,31.29,18200.0,31.28,31.31,31.25,31.29,18200.0
2010-10-04 13:30:00,31.3,31.32,31.22,31.25,10800.0,31.3,31.32,31.22,31.25,10800.0
2010-10-04 13:35:00,31.25,31.25,31.21,31.22,10100.0,31.25,31.25,31.21,31.22,10100.0
2010-10-04 13:40:00,31.21,31.28,31.21,31.26,12800.0,31.21,31.28,31.21,31.26,12800.0
2010-10-04 13:45:00,31.25,31.27,31.23,31.27,6700.0,31.25,31.27,31.23,31.27,6700.0
2010-10-04 13:50:00,31.27,31.29,31.24,31.25,8200.0,31.27,31.29,31.24,31.25,8200.0
2010-10-04 13:55:00,31.25,31.32,31.25,31.31,8800.0,31.25,31.32,31.25,31.31,8800.0
2010-10-04 14:00:00,31.3,31.32,31.27,31.28,16000.0,31.3,31.32,31.27,31.28,16000.0
2010-10-04 14:05:00,31.27,31.3,31.27,31.29,9800.0,31.27,31.3,31.27,31.29,9800.0
2010-10-04 14:10:00,31.29,31.32,31.25,31.26,15600.0,31.29,31.32,31.25,31.26,15600.0
2010-10-04 14:15:00,31.25,31.25,31.21,31.22,13500.0,31.25,31.25,31.21,31.22,13500.0
2010-10-04 14:20:00,31.21,31.24,31.17,31.22,15300.0,31.21,31.24,31.17,31.22,15300.0
2010-10-04 14:25:00,31.22,31.24,31.18,31.23,18300.0,31.22,31.24,31.18,31.23,18300.0
2010-10-04 14:30:00,31.23,31.27,31.22,31.25,20200.0,31.23,31.27,31.22,31.25,20200.0
2010-10-04 14:35:00,31.25,31.33,31.25,31.33,17500.0,31.25,31.33,31.25,31.33,17500.0
2010-10-04 14:40:00,31.32,31.34,31.31,31.31,12500.0,31.32,31.34,31.31,31.31,12500.0
2010-10-04 14:45:00,31.31,31.34,31.31,31.32,18200.0,31.31,31.34,31.31,31.32,18200.0
2010-10-04 14:50:00,31.33,31.34,31.31,31.33,10800.0,31.33,31.34,31.31,31.33,10800.0
2010-10-04 14:55:00,31.33,31.34,31.31,31.32,26300.0,31.33,31.34,31.31,31.32,26300.0
2010-10-04 15:00:00,31.31,31.4,31.31,31.36,28000.0,31.31,31.4,31.31,31.36,28000.0
2010-10-04 15:05:00,31.36,31.37,31.31,31.33,21600.0,31.36,31.37,31.31,31.33,21600.0
2010-10-04 15:10:00,31.33,31.35,31.31,31.31,19700.0,31.33,31.35,31.31,31.31,19700.0
2010-10-04 15:15:00,31.3,31.32,31.27,31.32,23500.0,31.3,31.32,31.27,31.32,23500.0
2010-10-04 15:20:00,31.31,31.38,31.3,31.37,49800.0,31.31,31.38,31.3,31.37,49800.0
2010-10-04 15:25:00,31.37,31.38,31.34,31.36,29900.0,31.37,31.38,31.34,31.36,29900.0
2010-10-04 15:30:00,31.36,31.4,31.36,31.37,45000.0,31.36,31.4,31.36,31.37,45000.0
2010-10-04 15:35:00,31.36,31.37,31.32,31.32,58600.0,31.36,31.37,31.32,31.32,58600.0
2010-10-04 15:40:00,31.31,31.37,31.31,31.34,29900.0,31.31,31.37,31.31,31.34,29900.0
2010-10-04 15:45:00,31.34,31.36,31.33,31.35,35900.0,31.34,31.36,31.33,31.35,35900.0
2010-10-04 15:50:00,31.35,31.39,31.35,31.37,39900.0,31.35,31.39,31.35,31.37,39900.0
2010-10-04 15:55:00,31.37,31.39,31.35,31.37,125600.0,31.37,31.39,31.35,31.37,125600.0
2010-10-05 09:30:00,31.92,32.34,31.64,32.21,138800.0,31.92,32.34,31.64,32.21,138800.0
2010-10-05 09:35:00,32.22,32.38,32.16,32.36,89800.0,32.22,32.38,32.16,32.36,89800.0
2010-10-05 09:40:00,32.36,32.49,32.31,32.37,113000.0,32.36,32.49,32.31,32.37,113000.0
2010-10-05 09:45:00,32.39,32.46,32.24,32.27,87000.0,32.39,32.46,32.24,32.27,87000.0
2010-10-05 09:50:00,32.26,32.35,32.23,32.27,27400.0,32.26,32.35,32.23,32.27,27400.0
2010-10-05 09:55:00,32.27,32.4,32.15,32.38,92000.0,32.27,32.4,32.15,32.38,92000.0
2010-10-05 10:00:00,32.36,32.61,32.16,32.46,217600.0,32.36,32.61,32.16,32.46,217600.0
2010-10-05 10:05:00,32.45,32.59,32.42,32.51,91400.0,32.45,32.59,32.42,32.51,91400.0
2010-10-05 10:10:00,32.5,32.66,32.5,32.65,88500.0,32.5,32.66,32.5,32.65,88500.0
2010-10-05 10:15:00,32.66,32.68,32.58,32.63,64500.0,32.66,32.68,32.58,32.63,64500.0
2010-10-05 10:20:00,32.62,32.73,32.61,32.68,137400.0,32.62,32.73,32.61,32.68,137400.0
2010-10-05 10:25:00,32.68,32.79,32.68,32.73,47000.0,32.68,32.79,32.68,32.73,47000.0
2010-10-05 10:30:00,32.74,32.82,32.69,32.81,80400.0,32.74,32.82,32.69,32.81,80400.0
2010-10-05 10:35:00,32.82,32.93,32.8,32.89,96200.0,32.82,32.93,32.8,32.89,96200.0
2010-10-05 10:40:00,32.89,32.94,32.87,32.92,37000.0,32.89,32.94,32.87,32.92,37000.0
2010-10-05 10:45:00,32.92,32.92,32.79,32.83,59900.0,32.92,32.92,32.79,32.83,59900.0
2010-10-05 10:50:00,32.83,32.89,32.83,32.84,24000.0,32.83,32.89,32.83,32.84,24000.0
2010-10-05 10:55:00,32.85,32.85,32.78,32.78,18800.0,32.85,32.85,32.78,32.78,18800.0
2010-10-05 11:00:00,32.78,32.8,32.74,32.75,28100.0,32.78,32.8,32.74,32.75,28100.0
2010-10-05 11:05:00,32.74,32.8,32.71,32.77,23700.0,32.74,32.8,32.71,32.77,23700.0
2010-10-05 11:10:00,32.77,32.77,32.7,32.74,20000.0,32.77,32.77,32.7,32.74,20000.0
2010-10-05 11:15:00,32.74,32.77,32.72,32.72,24200.0,32.74,32.77,32.72,32.72,24200.0
2010-10-05 11:20:00,32.72,32.73,32.67,32.71,19800.0,32.72,32.73,32.67,32.71,19800.0
2010-10-05 11:25:00,32.7,32.72,32.68,32.69,16500.0,32.7,32.72,32.68,32.69,16500.0
2010-10-05 11:30:00,32.68,32.74,32.68,32.69,16100.0,32.68,32.74,32.68,32.69,16100.0
2010-10-05 11:35:00,32.68,32.78,32.66,32.78,24400.0,32.68,32.78,32.66,32.78,24400.0
2010-10-05 11:40:00,32.78,32.83,32.77,32.81,27800.0,32.78,32.83,32.77,32.81,27800.0
2010-10-05 11:45:00,32.81,32.82,32.75,32.78,22700.0,32.81,32.82,32.75,32.78,22700.0
2010-10-05 11:50:00,32.78,32.82,32.77,32.79,17400.0,32.78,32.82,32.77,32.79,17400.0
2010-10-05 11:55:00,32.79,32.81,32.78,32.78,11200.0,32.79,32.81,32.78,32.78,11200.0
2010-10-05 12:00:00,32.77,32.8,32.75,32.75,29300.0,32.77,32.8,32.75,32.75,29300.0
2010-10-05 12:05:00,32.75,32.75,32.68,32.68,15200.0,32.75,32.75,32.68,32.68,15200.0
2010-10-05 12:10:00,32.68,32.74,32.68,32.73,10900.0,32.68,32.74,32.68,32.73,10900.0
2010-10-05 12:15:00,32.73,32.74,32.72,32.74,4600.0,32.73,32.74,32.72,32.74,4600.0
2010-10-05 12:20:00,32.75,32.75,32.68,32.69,19500.0,32.75,32.75,32.68,32.69,19500.0
2010-10-05 12:25:00,32.69,32.73,32.69,32.69,16700.0,32.69,32.73,32.69,32.69,16700.0
2010-10-05 12:30:00,32.7,32.72,32.68,32.72,51200.0,32.7,32.72,32.68,32.72,51200.0
2010-10-05 12:35:00,32.72,32.76,32.69,32.75,20800.0,32.72,32.76,32.69,32.75,20800.0
2010-10-05 12:40:00,32.75,32.75,32.71,32.72,14200.0,32.75,32.75,32.71,32.72,14200.0
2010-10-05 12:45:00,32.72,32.76,32.71,32.75,9300.0,32.72,32.76,32.71,32.75,9300.0
2010-10-05 12:50:00,32.75,32.86,32.75,32.77,56900.0,32.75,32.86,32.75,32.77,56900.0
2010-10-05 12:55:00,32.78,32.83,32.77,32.83,16800.0,32.78,32.83,32.77,32.83,16800.0
2010-10-05 13:00:00,32.83,32.85,32.8,32.82,23600.0,32.83,32.85,32.8,32.82,23600.0
2010-10-05 13:05:00,32.82,32.86,32.81,32.82,56200.0,32.82,32.86,32.81,32.82,56200.0
2010-10-05 13:10:00,32.82,32.83,32.78,32.79,53900.0,32.82,32.83,32.78,32.79,53900.0
2010-10-05 13:15:00,32.79,32.8,32.74,32.75,25700.0,32.79,32.8,32.74,32.75,25700.0
2010-10-05 13:20:00,32.75,32.78,32.73,32.73,15300.0,32.75,32.78,32.73,32.73,15300.0
2010-10-05 13:25:00,32.73,32.75,32.71,32.74,14100.0,32.73,32.75,32.71,32.74,14100.0
2010-10-05 13:30:00,32.73,32.74,32.69,32.74,11400.0,32.73,32.74,32.69,32.74,11400.0
2010-10-05 13:35:00,32.74,32.74,32.69,32.69,11800.0,32.74,32.74,32.69,32.69,11800.0
2010-10-05 13:40:00,32.68,32.72,32.67,32.7,19000.0,32.68,32.72,32.67,32.7,19000.0
2010-10-05 13:45:00,32.7,32.72,32.65,32.65,18100.0,32.7,32.72,32.65,32.65,18100.0
2010-10-05 13:50:00,32.66,32.68,32.64,32.67,24600.0,32.66,32.68,32.64,32.67,24600.0
2010-10-05 13:55:00,32.67,32.72,32.65,32.71,17500.0,32.67,32.72,32.65,32.71,17500.0
2010-10-05 14:00:00,32.71,32.76,32.71,32.72,12500.0,32.71,32.76,32.71,32.72,12500.0
2010-10-05 14:05:00,32.73,32.75,32.72,32.74,17800.0,32.73,32.75,32.72,32.74,17800.0
2010-10-05 14:10:00,32.75,32.78,32.75,32.78,20100.0,32.75,32.78,32.75,32.78,20100.0
2010-10-05 14:15:00,32.79,32.79,32.74,32.76,42700.0,32.79,32.79,32.74,32.76,42700.0
2010-10-05 14:20:00,32.76,32.77,32.71,32.73,37300.0,32.76,32.77,32.71,32.73,37300.0
2010-10-05 14:25:00,32.73,32.75,32.71,32.75,18400.0,32.73,32.75,32.71,32.75,18400.0
2010-10-05 14:30:00,32.76,32.81,32.76,32.76,22300.0,32.76,32.81,32.76,32.76,22300.0
2010-10-05 14:35:00,32.76,32.78,32.71,32.73,24800.0,32.76,32.78,32.71,32.73,24800.0
2010-10-05 14:40:00,32.73,32.77,32.72,32.77,23100.0,32.73,32.77,32.72,32.77,23100.0
2010-10-05 14:45:00,32.78,32.84,32.77,32.83,27300.0,32.78,32.84,32.77,32.83,27300.0
2010-10-05 14:50:00,32.83,32.85,32.82,32.83,22900.0,32.83,32.85,32.82,32.83,22900.0
2010-10-05 14:55:00,32.83,32.9,32.83,32.87,31700.0,32.83,32.9,32.83,32.87,31700.0
2010-10-05 15:00:00,32.87,32.89,32.79,32.84,50800.0,32.87,32.89,32.79,32.84,50800.0
2010-10-05 15:05:00,32.84,32.84,32.79,32.84,23000.0,32.84,32.84,32.79,32.84,23000.0
2010-10-05 15:10:00,32.84,32.89,32.82,32.88,42100.0,32.84,32.89,32.82,32.88,42100.0
2010-10-05 15:15:00,32.87,32.94,32.87,32.93,50200.0,32.87,32.94,32.87,32.93,50200.0
2010-10-05 15:20:00,32.93,32.94,32.86,32.86,57400.0,32.93,32.94,32.86,32.86,57400.0
2010-10-05 15:25:00,32.86,32.87,32.84,32.86,40600.0,32.86,32.87,32.84,32.86,40600.0
2010-10-05 15:30:00,32.85,32.85,32.8,32.82,72500.0,32.85,32.85,32.8,32.82,72500.0
2010-10-05 15:35:00,32.82,32.83,32.77,32.78,44600.0,32.82,32.83,32.77,32.78,44600.0
2010-10-05 15:40:00,32.77,32.79,32.72,32.73,81000.0,32.77,32.79,32.72,32.73,81000.0
2010-10-05 15:45:00,32.74,32.79,32.74,32.76,66800.0,32.74,32.79,32.74,32.76,66800.0
2010-10-05 15:50:00,32.75,32.8,32.75,32.78,87300.0,32.75,32.8,32.75,32.78,87300.0
2010-10-05 15:55:00,32.79,32.79,32.71,32.73,93800.0,32.79,32.79,32.71,32.73,93800.0
2010-10-06 09:30:00,32.43,32.8,32.31,32.41,217800.0,32.43,32.8,32.31,32.41,217800.0
2010-10-06 09:35:00,32.43,32.6,32.38,32.44,79000.0,32.43,32.6,32.38,32.44,79000.0
2010-10-06 09:40:00,32.46,32.51,32.38,32.44,66000.0,32.46,32.51,32.38,32.44,66000.0
2010-10-06 09:45:00,32.43,32.44,32.38,32.42,35700.0,32.43,32.44,32.38,32.42,35700.0
2010-10-06 09:50:00,32.41,32.48,32.4,32.4,43200.0,32.41,32.48,32.4,32.4,43200.0
2010-10-06 09:55:00,32.41,32.43,32.38,32.4,44700.0,32.41,32.43,32.38,32.4,44700.0
2010-10-06 10:00:00,32.41,32.5,32.4,32.49,31600.0,32.41,32.5,32.4,32.49,31600.0
2010-10-06 10:05:00,32.49,32.49,32.39,32.39,29900.0,32.49,32.49,32.39,32.39,29900.0
2010-10-06 10:10:00,32.38,32.43,32.36,32.36,46600.0,32.38,32.43,32.36,32.36,46600.0
2010-10-06 10:15:00,32.37,32.4,32.25,32.26,54900.0,32.37,32.4,32.25,32.26,54900.0
2010-10-06 10:20:00,32.27,32.28,32.15,32.16,41800.0,32.27,32.28,32.15,32.16,41800.0
2010-10-06 10:25:00,32.15,32.16,32.07,32.1,67800.0,32.15,32.16,32.07,32.1,67800.0
2010-10-06 10:30:00,32.1,32.1,32.03,32.04,46800.0,32.1,32.1,32.03,32.04,46800.0
2010-10-06 10:35:00,32.05,32.06,31.95,31.98,36500.0,32.05,32.06,31.95,31.98,36500.0
2010-10-06 10:40:00,31.99,32.05,31.99,32.03,39700.0,31.99,32.05,31.99,32.03,39700.0
2010-10-06 10:45:00,32.01,32.04,32.0,32.02,21900.0,32.01,32.04,32.0,32.02,21900.0
2010-10-06 10:50:00,32.01,32.03,31.98,31.99,51700.0,32.01,32.03,31.98,31.99,51700.0
2010-10-06 10:55:00,32.0,32.04,31.98,32.01,59400.0,32.0,32.04,31.98,32.01,59400.0
2010-10-06 11:00:00,32.02,32.03,31.89,31.89,31400.0,32.02,32.03,31.89,31.89,31400.0
2010-10-06 11:05:00,31.89,31.95,31.88,31.94,38500.0,31.89,31.95,31.88,31.94,38500.0
2010-10-06 11:10:00,31.92,31.93,31.84,31.89,59500.0,31.92,31.93,31.84,31.89,59500.0
2010-10-06 11:15:00,31.89,31.9,31.83,31.83,31000.0,31.89,31.9,31.83,31.83,31000.0
2010-10-06 11:20:00,31.83,31.88,31.8,31.81,83800.0,31.83,31.88,31.8,31.81,83800.0
2010-10-06 11:25:00,31.81,31.82,31.78,31.79,49100.0,31.81,31.82,31.78,31.79,49100.0
2010-10-06 11:30:00,31.8,31.93,31.8,31.93,30200.0,31.8,31.93,31.8,31.93,30200.0
2010-10-06 11:35:00,31.95,31.99,31.94,31.97,20300.0,31.95,31.99,31.94,31.97,20300.0
2010-10-06 11:40:00,31.97,31.98,31.93,31.94,19100.0,31.97,31.98,31.93,31.94,19100.0
2010-10-06 11:45:00,31.94,31.94,31.84,31.87,19500.0,31.94,31.94,31.84,31.87,19500.0
2010-10-06 11:50:00,31.88,31.9,31.85,31.89,19000.0,31.88,31.9,31.85,31.89,19000.0
2010-10-06 11:55:00,31.89,31.9,31.82,31.82,21800.0,31.89,31.9,31.82,31.82,21800.0
2010-10-06 12:00:00,31.82,31.88,31.81,31.86,39100.0,31.82,31.88,31.81,31.86,39100.0
2010-10-06 12:05:00,31.86,31.9,31.83,31.89,29900.0,31.86,31.9,31.83,31.89,29900.0
2010-10-06 12:10:00,31.88,31.89,31.84,31.85,15800.0,31.88,31.89,31.84,31.85,15800.0
2010-10-06 12:15:00,31.85,31.85,31.75,31.76,15000.0,31.85,31.85,31.75,31.76,15000.0
2010-10-06 12:20:00,31.76,31.78,31.64,31.65,60500.0,31.76,31.78,31.64,31.65,60500.0
2010-10-06 12:25:00,31.65,31.66,31.58,31.61,37900.0,31.65,31.66,31.58,31.61,37900.0
2010-10-06 12:30:00,31.62,31.62,31.56,31.57,26900.0,31.62,31.62,31.56,31.57,26900.0
2010-10-06 12:35:00,31.57,31.59,31.56,31.56,14000.0,31.57,31.59,31.56,31.56,14000.0
2010-10-06 12:40:00,31.57,31.59,31.57,31.58,22800.0,31.57,31.59,31.57,31.58,22800.0
2010-10-06 12:45:00,31.59,31.66,31.59,31.65,29400.0,31.59,31.66,31.59,31.65,29400.0
2010-10-06 12:50:00,31.65,31.66,31.63,31.63,39000.0,31.65,31.66,31.63,31.63,39000.0
2010-10-06 12:55:00,31.63,31.65,31.51,31.54,57900.0,31.63,31.65,31.51,31.54,57900.0
2010-10-06 13:00:00,31.54,31.54,31.46,31.47,22800.0,31.54,31.54,31.46,31.47,22800.0
2010-10-06 13:05:00,31.46,31.46,31.36,31.37,35600.0,31.46,31.46,31.36,31.37,35600.0
2010-10-06 13:10:00,31.36,31.38,31.36,31.36,27000.0,31.36,31.38,31.36,31.36,27000.0
2010-10-06 13:15:00,31.36,31.43,31.28,31.29,44400.0,31.36,31.43,31.28,31.29,44400.0
2010-10-06 13:20:00,31.29,31.31,31.24,31.26,29400.0,31.29,31.31,31.24,31.26,29400.0
2010-10-06 13:25:00,31.27,31.3,31.25,31.3,18100.0,31.27,31.3,31.25,31.3,18100.0
2010-10-06 13:30:00,31.3,31.33,31.3,31.33,10100.0,31.3,31.33,31.3,31.33,10100.0
2010-10-06 13:35:00,31.33,31.46,31.33,31.45,83400.0,31.33,31.46,31.33,31.45,83400.0
2010-10-06 13:40:00,31.44,31.45,31.35,31.35,24200.0,31.44,31.45,31.35,31.35,24200.0
2010-10-06 13:45:00,31.36,31.37,31.32,31.33,13800.0,31.36,31.37,31.32,31.33,13800.0
2010-10-06 13:50:00,31.33,31.34,31.26,31.27,32900.0,31.33,31.34,31.26,31.27,32900.0
2010-10-06 13:55:00,31.27,31.38,31.25,31.37,39300.0,31.27,31.38,31.25,31.37,39300.0
2010-10-06 14:00:00,31.38,31.4,31.36,31.37,36700.0,31.38,31.4,31.36,31.37,36700.0
2010-10-06 14:05:00,31.37,31.38,31.32,31.34,32900.0,31.37,31.38,31.32,31.34,32900.0
2010-10-06 14:10:00,31.33,31.36,31.27,31.32,26000.0,31.33,31.36,31.27,31.32,26000.0
2010-10-06 14:15:00,31.33,31.33,31.25,31.3,25200.0,31.33,31.33,31.25,31.3,25200.0
2010-10-06 14:20:00,31.29,31.34,31.27,31.32,42700.0,31.29,31.34,31.27,31.32,42700.0
2010-10-06 14:25:00,31.31,31.34,31.27,31.31,29400.0,31.31,31.34,31.27,31.31,29400.0
2010-10-06 14:30:00,31.32,31.37,31.31,31.36,34200.0,31.32,31.37,31.31,31.36,34200.0
2010-10-06 14:35:00,31.37,31.47,31.36,31.39,82700.0,31.37,31.47,31.36,31.39,82700.0
2010-10-06 14:40:00,31.4,31.4,31.35,31.37,18600.0,31.4,31.4,31.35,31.37,18600.0
2010-10-06 14:45:00,31.37,31.39,31.29,31.39,38100.0,31.37,31.39,31.29,31.39,38100.0
2010-10-06 14:50:00,31.39,31.41,31.37,31.41,36400.0,31.39,31.41,31.37,31.41,36400.0
2010-10-06 14:55:00,31.41,31.41,31.33,31.33,104400.0,31.41,31.41,31.33,31.33,104400.0
2010-10-06 15:00:00,31.33,31.36,31.29,31.29,75600.0,31.33,31.36,31.29,31.29,75600.0
2010-10-06 15:05:00,31.3,31.32,31.27,31.31,102500.0,31.3,31.32,31.27,31.31,102500.0
2010-10-06 15:10:00,31.3,31.31,31.22,31.26,61500.0,31.3,31.31,31.22,31.26,61500.0
2010-10-06 15:15:00,31.25,31.26,31.2,31.2,24200.0,31.25,31.26,31.2,31.2,24200.0
2010-10-06 15:20:00,31.21,31.27,31.19,31.25,62500.0,31.21,31.27,31.19,31.25,62500.0
2010-10-06 15:25:00,31.25,31.28,31.24,31.25,43300.0,31.25,31.28,31.24,31.25,43300.0
2010-10-06 15:30:00,31.24,31.25,31.19,31.22,72100.0,31.24,31.25,31.19,31.22,72100.0
2010-10-06 15:35:00,31.21,31.27,31.2,31.25,71300.0,31.21,31.27,31.2,31.25,71300.0
2010-10-06 15:40:00,31.25,31.32,31.25,31.3,67900.0,31.25,31.32,31.25,31.3,67900.0
2010-10-06 15:45:00,31.3,31.39,31.29,31.37,95400.0,31.3,31.39,31.29,31.37,95400.0
2010-10-06 15:50:00,31.38,31.45,31.38,31.43,263600.0,31.38,31.45,31.38,31.43,263600.0
2010-10-06 15:55:00,31.44,31.45,31.39,31.45,164800.0,31.44,31.45,31.39,31.45,164800.0
2010-10-07 09:30:00,31.65,31.85,31.65,31.83,43600.0,31.65,31.85,31.65,31.83,43600.0
2010-10-07 09:35:00,31.83,31.91,31.75,31.75,67700.0,31.83,31.91,31.75,31.75,67700.0
2010-10-07 09:40:00,31.74,31.77,31.66,31.67,29300.0,31.74,31.77,31.66,31.67,29300.0
2010-10-07 09:45:00,31.66,31.66,31.4,31.49,46800.0,31.66,31.66,31.4,31.49,46800.0
2010-10-07 09:50:00,31.49,31.6,31.4,31.52,50800.0,31.49,31.6,31.4,31.52,50800.0
2010-10-07 09:55:00,31.53,31.55,31.44,31.44,36700.0,31.53,31.55,31.44,31.44,36700.0
2010-10-07 10:00:00,31.42,31.48,31.37,31.48,37300.0,31.42,31.48,31.37,31.48,37300.0
2010-10-07 10:05:00,31.46,31.6,31.46,31.57,39300.0,31.46,31.6,31.46,31.57,39300.0
2010-10-07 10:10:00,31.56,31.72,31.56,31.71,33600.0,31.56,31.72,31.56,31.71,33600.0
2010-10-07 10:15:00,31.7,31.82,31.66,31.82,32400.0,31.7,31.82,31.66,31.82,32400.0
2010-10-07 10:20:00,31.82,31.95,31.82,31.94,54200.0,31.82,31.95,31.82,31.94,54200.0
2010-10-07 10:25:00,31.93,32.1,31.91,32.1,79200.0,31.93,32.1,31.91,32.1,79200.0
2010-10-07 10:30:00,32.09,32.14,32.05,32.11,62700.0,32.09,32.14,32.05,32.11,62700.0
2010-10-07 10:35:00,32.11,32.12,31.92,31.92,50900.0,32.11,32.12,31.92,31.92,50900.0
2010-10-07 10:40:00,31.92,31.93,31.86,31.89,45000.0,31.92,31.93,31.86,31.89,45000.0
2010-10-07 10:45:00,31.89,31.92,31.86,31.89,31400.0,31.89,31.92,31.86,31.89,31400.0
2010-10-07 10:50:00,31.89,31.91,31.85,31.85,27900.0,31.89,31.91,31.85,31.85,27900.0
2010-10-07 10:55:00,31.86,31.9,31.8,31.81,32100.0,31.86,31.9,31.8,31.81,32100.0
2010-10-07 11:00:00,31.81,31.81,31.75,31.76,32700.0,31.81,31.81,31.75,31.76,32700.0
2010-10-07 11:05:00,31.76,31.78,31.7,31.73,25000.0,31.76,31.78,31.7,31.73,25000.0
2010-10-07 11:10:00,31.73,31.73,31.66,31.68,23500.0,31.73,31.73,31.66,31.68,23500.0
2010-10-07 11:15:00,31.68,31.74,31.62,31.63,26800.0,31.68,31.74,31.62,31.63,26800.0
2010-10-07 11:20:00,31.63,31.67,31.61,31.65,24000.0,31.63,31.67,31.61,31.65,24000.0
2010-10-07 11:25:00,31.66,31.69,31.65,31.67,20200.0,31.66,31.69,31.65,31.67,20200.0
2010-10-07 11:30:00,31.67,31.74,31.67,31.73,19900.0,31.67,31.74,31.67,31.73,19900.0
2010-10-07 11:35:00,31.71,31.76,31.71,31.71,24200.0,31.71,31.76,31.71,31.71,24200.0
2010-10-07 11:40:00,31.71,31.74,31.7,31.71,19700.0,31.71,31.74,31.7,31.71,19700.0
2010-10-07 11:45:00,31.71,31.72,31.59,31.6,20500.0,31.71,31.72,31.59,31.6,20500.0
2010-10-07 11:50:00,31.6,31.65,31.57,31.63,14900.0,31.6,31.65,31.57,31.63,14900.0
2010-10-07 11:55:00,31.64,31.65,31.58,31.63,8600.0,31.64,31.65,31.58,31.63,8600.0
2010-10-07 12:00:00,31.64,31.64,31.58,31.6,9900.0,31.64,31.64,31.58,31.6,9900.0
2010-10-07 12:05:00,31.59,31.61,31.57,31.57,14400.0,31.59,31.61,31.57,31.57,14400.0
2010-10-07 12:10:00,31.58,31.6,31.56,31.58,12300.0,31.58,31.6,31.56,31.58,12300.0
2010-10-07 12:15:00,31.58,31.58,31.47,31.48,23500.0,31.58,31.58,31.47,31.48,23500.0
2010-10-07 12:20:00,31.48,31.49,31.42,31.43,43100.0,31.48,31.49,31.42,31.43,43100.0
2010-10-07 12:25:00,31.43,31.44,31.35,31.37,33100.0,31.43,31.44,31.35,31.37,33100.0
2010-10-07 12:30:00,31.37,31.38,31.31,31.31,27700.0,31.37,31.38,31.31,31.31,27700.0
2010-10-07 12:35:00,31.31,31.35,31.25,31.33,32700.0,31.31,31.35,31.25,31.33,32700.0
2010-10-07 12:40:00,31.33,31.34,31.28,31.3,17200.0,31.33,31.34,31.28,31.3,17200.0
2010-10-07 12:45:00,31.29,31.31,31.27,31.28,14600.0,31.29,31.31,31.27,31.28,14600.0
2010-10-07 12:50:00,31.28,31.3,31.26,31.28,9200.0,31.28,31.3,31.26,31.28,9200.0
2010-10-07 12:55:00,31.28,31.29,31.27,31.29,7800.0,31.28,31.29,31.27,31.29,7800.0
2010-10-07 13:00:00,31.28,31.31,31.28,31.3,15700.0,31.28,31.31,31.28,31.3,15700.0
2010-10-07 13:05:00,31.3,31.43,31.3,31.43,31700.0,31.3,31.43,31.3,31.43,31700.0
2010-10-07 13:10:00,31.42,31.46,31.39,31.4,40600.0,31.42,31.46,31.39,31.4,40600.0
2010-10-07 13:15:00,31.4,31.41,31.35,31.38,38500.0,31.4,31.41,31.35,31.38,38500.0
2010-10-07 13:20:00,31.38,31.41,31.37,31.4,20400.0,31.38,31.41,31.37,31.4,20400.0
2010-10-07 13:25:00,31.4,31.41,31.38,31.39,16200.0,31.4,31.41,31.38,31.39,16200.0
2010-10-07 13:30:00,31.39,31.44,31.35,31.42,44000.0,31.39,31.44,31.35,31.42,44000.0
2010-10-07 13:35:00,31.41,31.41,31.35,31.37,20000.0,31.41,31.41,31.35,31.37,20000.0
2010-10-07 13:40:00,31.37,31.43,31.37,31.43,10700.0,31.37,31.43,31.37,31.43,10700.0
2010-10-07 13:45:00,31.43,31.46,31.4,31.44,15100.0,31.43,31.46,31.4,31.44,15100.0
2010-10-07 13:50:00,31.45,31.48,31.44,31.45,8700.0,31.45,31.48,31.44,31.45,8700.0
2010-10-07 13:55:00,31.46,31.58,31.45,31.54,34200.0,31.46,31.58,31.45,31.54,34200.0
2010-10-07 14:00:00,31.54,31.57,31.45,31.45,40600.0,31.54,31.57,31.45,31.45,40600.0
2010-10-07 14:05:00,31.44,31.45,31.38,31.38,43000.0,31.44,31.45,31.38,31.38,43000.0
2010-10-07 14:10:00,31.38,31.5,31.38,31.5,47700.0,31.38,31.5,31.38,31.5,47700.0
2010-10-07 14:15:00,31.51,31.57,31.48,31.52,28300.0,31.51,31.57,31.48,31.52,28300.0
2010-10-07 14:20:00,31.53,31.56,31.5,31.52,17900.0,31.53,31.56,31.5,31.52,17900.0
2010-10-07 14:25:00,31.51,31.52,31.48,31.48,17700.0,31.51,31.52,31.48,31.48,17700.0
2010-10-07 14:30:00,31.49,31.52,31.49,31.51,14700.0,31.49,31.52,31.49,31.51,14700.0
2010-10-07 14:35:00,31.5,31.55,31.49,31.55,12500.0,31.5,31.55,31.49,31.55,12500.0
2010-10-07 14:40:00,31.55,31.6,31.55,31.57,26300.0,31.55,31.6,31.55,31.57,26300.0
2010-10-07 14:45:00,31.58,31.6,31.55,31.56,18400.0,31.58,31.6,31.55,31.56,18400.0
2010-10-07 14:50:00,31.57,31.59,31.54,31.58,18900.0,31.57,31.59,31.54,31.58,18900.0
2010-10-07 14:55:00,31.58,31.65,31.58,31.65,28600.0,31.58,31.65,31.58,31.65,28600.0
2010-10-07 15:00:00,31.65,31.68,31.63,31.68,35100.0,31.65,31.68,31.63,31.68,35100.0
2010-10-07 15:05:00,31.68,31.71,31.67,31.69,43900.0,31.68,31.71,31.67,31.69,43900.0
2010-10-07 15:10:00,31.7,31.73,31.68,31.73,25700.0,31.7,31.73,31.68,31.73,25700.0
2010-10-07 15:15:00,31.73,31.8,31.73,31.77,44700.0,31.73,31.8,31.73,31.77,44700.0
2010-10-07 15:20:00,31.78,31.86,31.78,31.83,54900.0,31.78,31.86,31.78,31.83,54900.0
2010-10-07 15:25:00,31.83,31.85,31.82,31.83,48400.0,31.83,31.85,31.82,31.83,48400.0
2010-10-07 15:30:00,31.83,31.84,31.75,31.8,60100.0,31.83,31.84,31.75,31.8,60100.0
2010-10-07 15:35:00,31.8,31.88,31.79,31.86,67200.0,31.8,31.88,31.79,31.86,67200.0
2010-10-07 15:40:00,31.86,31.9,31.85,31.88,78900.0,31.86,31.9,31.85,31.88,78900.0
2010-10-07 15:45:00,31.89,31.92,31.88,31.92,127400.0,31.89,31.92,31.88,31.92,127400.0
2010-10-07 15:50:00,31.91,32.01,31.91,31.94,247600.0,31.91,32.01,31.91,31.94,247600.0
2010-10-07 15:55:00,31.95,31.95,31.91,31.94,126700.0,31.95,31.95,31.91,31.94,126700.0
2010-10-08 09:30:00,31.88,32.05,31.84,31.92,45500.0,31.88,32.05,31.84,31.92,45500.0
2010-10-08 09:35:00,31.9,31.91,31.58,31.64,97100.0,31.9,31.91,31.58,31.64,97100.0
2010-10-08 09:40:00,31.64,31.65,31.52,31.64,72000.0,31.64,31.65,31.52,31.64,72000.0
2010-10-08 09:45:00,31.63,31.72,31.55,31.58,44300.0,31.63,31.72,31.55,31.58,44300.0
2010-10-08 09:50:00,31.58,31.65,31.58,31.6,65200.0,31.58,31.65,31.58,31.6,65200.0
2010-10-08 09:55:00,31.58,31.63,31.56,31.56,14900.0,31.58,31.63,31.56,31.56,14900.0
2010-10-08 10:00:00,31.58,31.63,31.52,31.53,16100.0,31.58,31.63,31.52,31.53,16100.0
2010-10-08 10:05:00,31.54,31.6,31.5,31.52,27900.0,31.54,31.6,31.5,31.52,27900.0
2010-10-08 10:10:00,31.51,31.53,31.49,31.51,15600.0,31.51,31.53,31.49,31.51,15600.0
2010-10-08 10:15:00,31.52,31.52,31.43,31.45,18200.0,31.52,31.52,31.43,31.45,18200.0
2010-10-08 10:20:00,31.44,31.44,31.36,31.4,38600.0,31.44,31.44,31.36,31.4,38600.0
2010-10-08 10:25:00,31.39,31.4,31.27,31.27,41300.0,31.39,31.4,31.27,31.27,41300.0
2010-10-08 10:30:00,31.27,31.29,31.23,31.25,37600.0,31.27,31.29,31.23,31.25,37600.0
2010-10-08 10:35:00,31.25,31.27,31.23,31.26,19100.0,31.25,31.27,31.23,31.26,19100.0
2010-10-08 10:40:00,31.27,31.35,31.26,31.34,22600.0,31.27,31.35,31.26,31.34,22600.0
2010-10-08 10:45:00,31.34,31.34,31.27,31.27,17700.0,31.34,31.34,31.27,31.27,17700.0
2010-10-08 10:50:00,31.26,31.34,31.25,31.34,18300.0,31.26,31.34,31.25,31.34,18300.0
2010-10-08 10:55:00,31.34,31.44,31.33,31.41,13400.0,31.34,31.44,31.33,31.41,13400.0
2010-10-08 11:00:00,31.4,31.46,31.38,31.41,37600.0,31.4,31.46,31.38,31.41,37600.0
2010-10-08 11:05:00,31.42,31.46,31.4,31.4,23400.0,31.42,31.46,31.4,31.4,23400.0
2010-10-08 11:10:00,31.4,31.48,31.4,31.46,17600.0,31.4,31.48,31.4,31.46,17600.0
2010-10-08 11:15:00,31.48,31.54,31.48,31.49,45900.0,31.48,31.54,31.48,31.49,45900.0
2010-10-08 11:20:00,31.5,31.53,31.49,31.51,62500.0,31.5,31.53,31.49,31.51,62500.0
2010-10-08 11:25:00,31.51,31.52,31.44,31.46,36300.0,31.51,31.52,31.44,31.46,36300.0
2010-10-08 11:30:00,31.48,31.54,31.48,31.5,177400.0,31.48,31.54,31.48,31.5,177400.0
2010-10-08 11:35:00,31.51,31.55,31.48,31.54,46900.0,31.51,31.55,31.48,31.54,46900.0
2010-10-08 11:40:00,31.54,31.63,31.53,31.62,14800.0,31.54,31.63,31.53,31.62,14800.0
2010-10-08 11:45:00,31.62,31.67,31.62,31.66,17700.0,31.62,31.67,31.62,31.66,17700.0
2010-10-08 11:50:00,31.66,31.69,31.64,31.65,15000.0,31.66,31.69,31.64,31.65,15000.0
2010-10-08 11:55:00,31.66,31.7,31.62,31.69,11300.0,31.66,31.7,31.62,31.69,11300.0
2010-10-08 12:00:00,31.69,31.71,31.61,31.61,13300.0,31.69,31.71,31.61,31.61,13300.0
2010-10-08 12:05:00,31.61,31.61,31.54,31.54,32000.0,31.61,31.61,31.54,31.54,32000.0
2010-10-08 12:10:00,31.54,31.54,31.47,31.49,39500.0,31.54,31.54,31.47,31.49,39500.0
2010-10-08 12:15:00,31.49,31.52,31.49,31.5,12800.0,31.49,31.52,31.49,31.5,12800.0
2010-10-08 12:20:00,31.51,31.52,31.46,31.49,32000.0,31.51,31.52,31.46,31.49,32000.0
2010-10-08 12:25:00,31.5,31.52,31.45,31.45,18300.0,31.5,31.52,31.45,31.45,18300.0
2010-10-08 12:30:00,31.46,31.46,31.45,31.45,17500.0,31.46,31.46,31.45,31.45,17500.0
2010-10-08 12:35:00,31.46,31.51,31.45,31.5,21500.0,31.46,31.51,31.45,31.5,21500.0
2010-10-08 12:40:00,31.51,31.66,31.5,31.62,34500.0,31.51,31.66,31.5,31.62,34500.0
2010-10-08 12:45:00,31.64,31.64,31.59,31.59,22000.0,31.64,31.64,31.59,31.59,22000.0
2010-10-08 12:50:00,31.59,31.59,31.54,31.55,13500.0,31.59,31.59,31.54,31.55,13500.0
2010-10-08 12:55:00,31.55,31.57,31.55,31.56,20800.0,31.55,31.57,31.55,31.56,20800.0
2010-10-08 13:00:00,31.56,31.57,31.55,31.57,11200.0,31.56,31.57,31.55,31.57,11200.0
2010-10-08 13:05:00,31.57,31.57,31.54,31.55,10600.0,31.57,31.57,31.54,31.55,10600.0
2010-10-08 13:10:00,31.55,31.57,31.54,31.55,12200.0,31.55,31.57,31.54,31.55,12200.0
2010-10-08 13:15:00,31.56,31.57,31.54,31.55,27300.0,31.56,31.57,31.54,31.55,27300.0
2010-10-08 13:20:00,31.54,31.55,31.45,31.46,55600.0,31.54,31.55,31.45,31.46,55600.0
2010-10-08 13:25:00,31.46,31.51,31.45,31.49,14400.0,31.46,31.51,31.45,31.49,14400.0
2010-10-08 13:30:00,31.5,31.5,31.45,31.45,29500.0,31.5,31.5,31.45,31.45,29500.0
2010-10-08 13:35:00,31.45,31.47,31.41,31.44,39400.0,31.45,31.47,31.41,31.44,39400.0
2010-10-08 13:40:00,31.44,31.45,31.37,31.38,30700.0,31.44,31.45,31.37,31.38,30700.0
2010-10-08 13:45:00,31.38,31.39,31.34,31.37,17700.0,31.38,31.39,31.34,31.37,17700.0
2010-10-08 13:50:00,31.38,31.41,31.36,31.4,14300.0,31.38,31.41,31.36,31.4,14300.0
2010-10-08 13:55:00,31.4,31.4,31.35,31.38,22300.0,31.4,31.4,31.35,31.38,22300.0
2010-10-08 14:00:00,31.39,31.39,31.29,31.33,36100.0,31.39,31.39,31.29,31.33,36100.0
2010-10-08 14:05:00,31.34,31.36,31.29,31.3,87500.0,31.34,31.36,31.29,31.3,87500.0
2010-10-08 14:10:00,31.3,31.35,31.29,31.34,12800.0,31.3,31.35,31.29,31.34,12800.0
2010-10-08 14:15:00,31.34,31.35,31.31,31.35,15200.0,31.34,31.35,31.31,31.35,15200.0
2010-10-08 14:20:00,31.34,31.38,31.32,31.38,52400.0,31.34,31.38,31.32,31.38,52400.0
2010-10-08 14:25:00,31.37,31.39,31.35,31.37,22400.0,31.37,31.39,31.35,31.37,22400.0
2010-10-08 14:30:00,31.38,31.41,31.38,31.39,22500.0,31.38,31.41,31.38,31.39,22500.0
2010-10-08 14:35:00,31.39,31.42,31.38,31.42,114900.0,31.39,31.42,31.38,31.42,114900.0
2010-10-08 14:40:00,31.43,31.53,31.42,31.53,76700.0,31.43,31.53,31.42,31.53,76700.0
2010-10-08 14:45:00,31.52,31.52,31.46,31.46,17100.0,31.52,31.52,31.46,31.46,17100.0
2010-10-08 14:50:00,31.46,31.46,31.43,31.45,19700.0,31.46,31.46,31.43,31.45,19700.0
2010-10-08 14:55:00,31.45,31.46,31.43,31.46,21600.0,31.45,31.46,31.43,31.46,21600.0
2010-10-08 15:00:00,31.45,31.49,31.43,31.48,28000.0,31.45,31.49,31.43,31.48,28000.0
2010-10-08 15:05:00,31.48,31.53,31.47,31.53,25600.0,31.48,31.53,31.47,31.53,25600.0
2010-10-08 15:10:00,31.53,31.53,31.46,31.46,36000.0,31.53,31.53,31.46,31.46,36000.0
2010-10-08 15:15:00,31.48,31.5,31.48,31.49,17200.0,31.48,31.5,31.48,31.49,17200.0
2010-10-08 15:20:00,31.49,31.5,31.46,31.49,28900.0,31.49,31.5,31.46,31.49,28900.0
2010-10-08 15:25:00,31.49,31.5,31.48,31.48,24200.0,31.49,31.5,31.48,31.48,24200.0
2010-10-08 15:30:00,31.49,31.5,31.47,31.49,62900.0,31.49,31.5,31.47,31.49,62900.0
2010-10-08 15:35:00,31.49,31.52,31.48,31.51,37700.0,31.49,31.52,31.48,31.51,37700.0
2010-10-08 15:40:00,31.5,31.51,31.48,31.5,70400.0,31.5,31.51,31.48,31.5,70400.0
2010-10-08 15:45:00,31.51,31.51,31.44,31.48,56400.0,31.51,31.51,31.44,31.48,56400.0
2010-10-08 15:50:00,31.48,31.52,31.48,31.51,116900.0,31.48,31.52,31.48,31.51,116900.0
2010-10-08 15:55:00,31.5,31.52,31.42,31.42,129800.0,31.5,31.52,31.42,31.42,129800.0
2010-10-11 09:30:00,31.3,31.38,31.15,31.17,45500.0,31.3,31.38,31.15,31.17,45500.0
2010-10-11 09:35:00,31.16,31.28,31.15,31.19,45500.0,31.16,31.28,31.15,31.19,45500.0
2010-10-11 09:40:00,31.19,31.24,31.17,31.18,50000.0,31.19,31.24,31.17,31.18,50000.0
2010-10-11 09:45:00,31.19,31.22,31.09,31.13,58100.0,31.19,31.22,31.09,31.13,58100.0
2010-10-11 09:50:00,31.14,31.26,31.14,31.26,40000.0,31.14,31.26,31.14,31.26,40000.0
2010-10-11 09:55:00,31.26,31.38,31.24,31.33,47800.0,31.26,31.38,31.24,31.33,47800.0
2010-10-11 10:00:00,31.32,31.42,31.31,31.36,72900.0,31.32,31.42,31.31,31.36,72900.0
2010-10-11 10:05:00,31.36,31.45,31.34,31.45,48700.0,31.36,31.45,31.34,31.45,48700.0
2010-10-11 10:10:00,31.44,31.52,31.44,31.52,26700.0,31.44,31.52,31.44,31.52,26700.0
2010-10-11 10:15:00,31.52,31.59,31.48,31.5,92100.0,31.52,31.59,31.48,31.5,92100.0
2010-10-11 10:20:00,31.5,31.61,31.5,31.59,45800.0,31.5,31.61,31.5,31.59,45800.0
2010-10-11 10:25:00,31.59,31.62,31.57,31.58,26900.0,31.59,31.62,31.57,31.58,26900.0
2010-10-11 10:30:00,31.58,31.61,31.47,31.49,47100.0,31.58,31.61,31.47,31.49,47100.0
2010-10-11 10:35:00,31.49,31.52,31.45,31.48,19700.0,31.49,31.52,31.45,31.48,19700.0
2010-10-11 10:40:00,31.48,31.49,31.43,31.44,40500.0,31.48,31.49,31.43,31.44,40500.0
2010-10-11 10:45:00,31.44,31.44,31.35,31.4,61600.0,31.44,31.44,31.35,31.4,61600.0
2010-10-11 10:50:00,31.39,31.43,31.37,31.41,15800.0,31.39,31.43,31.37,31.41,15800.0
2010-10-11 10:55:00,31.42,31.5,31.42,31.46,22300.0,31.42,31.5,31.42,31.46,22300.0
2010-10-11 11:00:00,31.49,31.52,31.45,31.48,27900.0,31.49,31.52,31.45,31.48,27900.0
2010-10-11 11:05:00,31.47,31.51,31.44,31.5,29900.0,31.47,31.51,31.44,31.5,29900.0
2010-10-11 11:10:00,31.5,31.55,31.5,31.52,28100.0,31.5,31.55,31.5,31.52,28100.0
2010-10-11 11:15:00,31.53,31.55,31.5,31.51,23000.0,31.53,31.55,31.5,31.51,23000.0
2010-10-11 11:20:00,31.51,31.56,31.5,31.56,33200.0,31.51,31.56,31.5,31.56,33200.0
2010-10-11 11:25:00,31.56,31.6,31.55,31.6,51900.0,31.56,31.6,31.55,31.6,51900.0
2010-10-11 11:30:00,31.6,31.62,31.58,31.59,26700.0,31.6,31.62,31.58,31.59,26700.0
2010-10-11 11:35:00,31.59,31.65,31.59,31.63,58400.0,31.59,31.65,31.59,31.63,58400.0
2010-10-11 11:40:00,31.63,31.63,31.58,31.58,19500.0,31.63,31.63,31.58,31.58,19500.0
2010-10-11 11:45:00,31.58,31.59,31.55,31.59,20300.0,31.58,31.59,31.55,31.59,20300.0
2010-10-11 11:50:00,31.59,31.64,31.59,31.63,8600.0,31.59,31.64,31.59,31.63,8600.0
2010-10-11 11:55:00,31.63,31.63,31.57,31.59,29900.0,31.63,31.63,31.57,31.59,29900.0
2010-10-11 12:00:00,31.59,31.61,31.57,31.6,16600.0,31.59,31.61,31.57,31.6,16600.0
2010-10-11 12:05:00,31.59,31.59,31.5,31.52,57700.0,31.59,31.59,31.5,31.52,57700.0
2010-10-11 12:10:00,31.51,31.55,31.49,31.53,11300.0,31.51,31.55,31.49,31.53,11300.0
2010-10-11 12:15:00,31.53,31.55,31.51,31.55,42100.0,31.53,31.55,31.51,31.55,42100.0
2010-10-11 12:20:00,31.56,31.59,31.54,31.59,24000.0,31.56,31.59,31.54,31.59,24000.0
2010-10-11 12:25:00,31.57,31.58,31.56,31.57,19100.0,31.57,31.58,31.56,31.57,19100.0
2010-10-11 12:30:00,31.56,31.61,31.55,31.6,20700.0,31.56,31.61,31.55,31.6,20700.0
2010-10-11 12:35:00,31.6,31.72,31.6,31.69,66700.0,31.6,31.72,31.6,31.69,66700.0
2010-10-11 12:40:00,31.69,31.7,31.67,31.68,29200.0,31.69,31.7,31.67,31.68,29200.0
2010-10-11 12:45:00,31.69,31.72,31.68,31.7,37300.0,31.69,31.72,31.68,31.7,37300.0
2010-10-11 12:50:00,31.7,31.72,31.7,31.72,35000.0,31.7,31.72,31.7,31.72,35000.0
2010-10-11 12:55:00,31.72,31.74,31.72,31.74,17500.0,31.72,31.74,31.72,31.74,17500.0
2010-10-11 13:00:00,31.73,31.74,31.72,31.74,64600.0,31.73,31.74,31.72,31.74,64600.0
2010-10-11 13:05:00,31.74,31.75,31.73,31.75,52600.0,31.74,31.75,31.73,31.75,52600.0
2010-10-11 13:10:00,31.75,31.76,31.7,31.76,26300.0,31.75,31.76,31.7,31.76,26300.0
2010-10-11 13:15:00,31.76,31.77,31.74,31.76,12400.0,31.76,31.77,31.74,31.76,12400.0
2010-10-11 13:20:00,31.77,31.79,31.76,31.79,25100.0,31.77,31.79,31.76,31.79,25100.0
2010-10-11 13:25:00,31.79,31.81,31.78,31.81,28700.0,31.79,31.81,31.78,31.81,28700.0
2010-10-11 13:30:00,31.81,31.86,31.81,31.85,49300.0,31.81,31.86,31.81,31.85,49300.0
2010-10-11 13:35:00,31.85,31.87,31.85,31.85,29000.0,31.85,31.87,31.85,31.85,29000.0
2010-10-11 13:40:00,31.85,31.87,31.85,31.87,26500.0,31.85,31.87,31.85,31.87,26500.0
2010-10-11 13:45:00,31.86,31.88,31.85,31.87,36900.0,31.86,31.88,31.85,31.87,36900.0
2010-10-11 13:50:00,31.88,31.92,31.85,31.9,88700.0,31.88,31.92,31.85,31.9,88700.0
2010-10-11 13:55:00,31.9,31.91,31.87,31.91,43900.0,31.9,31.91,31.87,31.91,43900.0
2010-10-11 14:00:00,31.91,31.92,31.86,31.86,51200.0,31.91,31.92,31.86,31.86,51200.0
2010-10-11 14:05:00,31.87,31.93,31.86,31.92,42700.0,31.87,31.93,31.86,31.92,42700.0
2010-10-11 14:10:00,31.92,31.92,31.87,31.88,66300.0,31.92,31.92,31.87,31.88,66300.0
2010-10-11 14:15:00,31.87,31.88,31.86,31.86,23000.0,31.87,31.88,31.86,31.86,23000.0
2010-10-11 14:20:00,31.87,31.92,31.86,31.91,46900.0,31.87,31.92,31.86,31.91,46900.0
2010-10-11 14:25:00,31.9,31.9,31.88,31.89,17400.0,31.9,31.9,31.88,31.89,17400.0
2010-10-11 14:30:00,31.89,31.89,31.88,31.88,21200.0,31.89,31.89,31.88,31.88,21200.0
2010-10-11 14:35:00,31.89,31.95,31.88,31.95,27400.0,31.89,31.95,31.88,31.95,27400.0
2010-10-11 14:40:00,31.95,31.95,31.94,31.94,11200.0,31.95,31.95,31.94,31.94,11200.0
2010-10-11 14:45:00,31.95,31.99,31.94,31.98,32300.0,31.95,31.99,31.94,31.98,32300.0
2010-10-11 14:50:00,31.97,32.0,31.97,32.0,27000.0,31.97,32.0,31.97,32.0,27000.0
2010-10-11 14:55:00,31.99,32.0,31.94,31.95,42100.0,31.99,32.0,31.94,31.95,42100.0
2010-10-11 15:00:00,31.95,31.97,31.94,31.95,27900.0,31.95,31.97,31.94,31.95,27900.0
2010-10-11 15:05:00,31.95,31.97,31.93,31.94,18100.0,31.95,31.97,31.93,31.94,18100.0
2010-10-11 15:10:00,31.93,31.95,31.86,31.9,93700.0,31.93,31.95,31.86,31.9,93700.0
2010-10-11 15:15:00,31.89,31.92,31.88,31.9,44000.0,31.89,31.92,31.88,31.9,44000.0
2010-10-11 15:20:00,31.89,31.91,31.88,31.9,44100.0,31.89,31.91,31.88,31.9,44100.0
2010-10-11 15:25:00,31.89,31.91,31.88,31.89,52400.0,31.89,31.91,31.88,31.89,52400.0
2010-10-11 15:30:00,31.88,31.9,31.84,31.85,107000.0,31.88,31.9,31.84,31.85,107000.0
2010-10-11 15:35:00,31.84,31.86,31.78,31.78,69800.0,31.84,31.86,31.78,31.78,69800.0
2010-10-11 15:40:00,31.78,31.82,31.77,31.82,72100.0,31.78,31.82,31.77,31.82,72100.0
2010-10-11 15:45:00,31.82,31.86,31.81,31.85,78800.0,31.82,31.86,31.81,31.85,78800.0
2010-10-11 15:50:00,31.85,31.86,31.82,31.82,71400.0,31.85,31.86,31.82,31.82,71400.0
2010-10-11 15:55:00,31.82,31.87,31.81,31.87,116200.0,31.82,31.87,31.81,31.87,116200.0
2010-10-12 09:30:00,32.06,32.15,31.96,32.12,94600.0,32.06,32.15,31.96,32.12,94600.0
2010-10-12 09:35:00,32.13,32.19,32.03,32.16,110600.0,32.13,32.19,32.03,32.16,110600.0
2010-10-12 09:40:00,32.16,32.35,32.1,32.29,100500.0,32.16,32.35,32.1,32.29,100500.0
2010-10-12 09:45:00,32.28,32.34,31.98,31.99,256400.0,32.28,32.34,31.98,31.99,256400.0
2010-10-12 09:50:00,32.0,32.03,31.82,31.97,170600.0,32.0,32.03,31.82,31.97,170600.0
2010-10-12 09:55:00,31.99,32.02,31.91,31.95,58500.0,31.99,32.02,31.91,31.95,58500.0
2010-10-12 10:00:00,31.95,32.09,31.91,32.07,97500.0,31.95,32.09,31.91,32.07,97500.0
2010-10-12 10:05:00,32.06,32.06,32.0,32.0,78900.0,32.06,32.06,32.0,32.0,78900.0
2010-10-12 10:10:00,32.01,32.11,32.01,32.1,85100.0,32.01,32.11,32.01,32.1,85100.0
2010-10-12 10:15:00,32.1,32.22,32.05,32.19,168200.0,32.1,32.22,32.05,32.19,168200.0
2010-10-12 10:20:00,32.18,32.19,32.1,32.12,63200.0,32.18,32.19,32.1,32.12,63200.0
2010-10-12 10:25:00,32.13,32.18,32.08,32.12,70000.0,32.13,32.18,32.08,32.12,70000.0
2010-10-12 10:30:00,32.12,32.14,32.0,32.01,54000.0,32.12,32.14,32.0,32.01,54000.0
2010-10-12 10:35:00,32.01,32.07,32.0,32.07,64500.0,32.01,32.07,32.0,32.07,64500.0
2010-10-12 10:40:00,32.08,32.15,32.04,32.1,60600.0,32.08,32.15,32.04,32.1,60600.0
2010-10-12 10:45:00,32.1,32.23,32.1,32.23,66900.0,32.1,32.23,32.1,32.23,66900.0
2010-10-12 10:50:00,32.23,32.26,32.11,32.18,74300.0,32.23,32.26,32.11,32.18,74300.0
2010-10-12 10:55:00,32.17,32.2,32.13,32.16,42500.0,32.17,32.2,32.13,32.16,42500.0
2010-10-12 11:00:00,32.15,32.19,32.13,32.15,69100.0,32.15,32.19,32.13,32.15,69100.0
2010-10-12 11:05:00,32.15,32.24,32.14,32.2,59000.0,32.15,32.24,32.14,32.2,59000.0
2010-10-12 11:10:00,32.2,32.23,32.17,32.23,51400.0,32.2,32.23,32.17,32.23,51400.0
2010-10-12 11:15:00,32.23,32.28,32.22,32.27,45100.0,32.23,32.28,32.22,32.27,45100.0
2010-10-12 11:20:00,32.28,32.33,32.27,32.31,23000.0,32.28,32.33,32.27,32.31,23000.0
2010-10-12 11:25:00,32.31,32.32,32.28,32.31,65500.0,32.31,32.32,32.28,32.31,65500.0
2010-10-12 11:30:00,32.31,32.35,32.3,32.3,48300.0,32.31,32.35,32.3,32.3,48300.0
2010-10-12 11:35:00,32.3,32.32,32.26,32.26,94900.0,32.3,32.32,32.26,32.26,94900.0
2010-10-12 11:40:00,32.26,32.26,32.22,32.23,38400.0,32.26,32.26,32.22,32.23,38400.0
2010-10-12 11:45:00,32.23,32.24,32.2,32.23,24800.0,32.23,32.24,32.2,32.23,24800.0
2010-10-12 11:50:00,32.23,32.27,32.22,32.23,52500.0,32.23,32.27,32.22,32.23,52500.0
2010-10-12 11:55:00,32.24,32.29,32.23,32.25,33300.0,32.24,32.29,32.23,32.25,33300.0
2010-10-12 12:00:00,32.26,32.27,32.21,32.23,54500.0,32.26,32.27,32.21,32.23,54500.0
2010-10-12 12:05:00,32.23,32.27,32.23,32.26,26000.0,32.23,32.27,32.23,32.26,26000.0
2010-10-12 12:10:00,32.26,32.28,32.25,32.28,19100.0,32.26,32.28,32.25,32.28,19100.0
2010-10-12 12:15:00,32.29,32.35,32.29,32.32,38500.0,32.29,32.35,32.29,32.32,38500.0
2010-10-12 12:20:00,32.32,32.38,32.29,32.29,69500.0,32.32,32.38,32.29,32.29,69500.0
2010-10-12 12:25:00,32.28,32.32,32.28,32.29,27700.0,32.28,32.32,32.28,32.29,27700.0
2010-10-12 12:30:00,32.29,32.35,32.27,32.35,36300.0,32.29,32.35,32.27,32.35,36300.0
2010-10-12 12:35:00,32.34,32.47,32.34,32.47,67800.0,32.34,32.47,32.34,32.47,67800.0
2010-10-12 12:40:00,32.46,32.47,32.46,32.46,11700.0,32.46,32.47,32.46,32.46,11700.0
2010-10-12 12:45:00,32.46,32.46,32.44,32.46,34400.0,32.46,32.46,32.44,32.46,34400.0
2010-10-12 12:50:00,32.46,32.49,32.44,32.49,19000.0,32.46,32.49,32.44,32.49,19000.0
2010-10-12 12:55:00,32.47,32.48,32.45,32.45,16600.0,32.47,32.48,32.45,32.45,16600.0
2010-10-12 13:00:00,32.45,32.48,32.43,32.47,35000.0,32.45,32.48,32.43,32.47,35000.0
2010-10-12 13:05:00,32.47,32.47,32.44,32.47,12200.0,32.47,32.47,32.44,32.47,12200.0
2010-10-12 13:10:00,32.47,32.48,32.47,32.48,13900.0,32.47,32.48,32.47,32.48,13900.0
2010-10-12 13:15:00,32.48,32.5,32.47,32.47,25500.0,32.48,32.5,32.47,32.47,25500.0
2010-10-12 13:20:00,32.47,32.47,32.44,32.45,40300.0,32.47,32.47,32.44,32.45,40300.0
2010-10-12 13:25:00,32.45,32.45,32.44,32.45,10300.0,32.45,32.45,32.44,32.45,10300.0
2010-10-12 13:30:00,32.45,32.46,32.44,32.46,34100.0,32.45,32.46,32.44,32.46,34100.0
2010-10-12 13:35:00,32.45,32.47,32.45,32.45,13400.0,32.45,32.47,32.45,32.45,13400.0
2010-10-12 13:40:00,32.45,32.46,32.45,32.45,4000.0,32.45,32.46,32.45,32.45,4000.0
2010-10-12 13:45:00,32.46,32.47,32.45,32.47,14700.0,32.46,32.47,32.45,32.47,14700.0
2010-10-12 13:50:00,32.46,32.47,32.45,32.46,23700.0,32.46,32.47,32.45,32.46,23700.0
2010-10-12 13:55:00,32.46,32.47,32.45,32.46,61500.0,32.46,32.47,32.45,32.46,61500.0
2010-10-12 14:00:00,32.46,32.56,32.43,32.54,122800.0,32.46,32.56,32.43,32.54,122800.0
2010-10-12 14:05:00,32.55,32.57,32.5,32.53,44400.0,32.55,32.57,32.5,32.53,44400.0
2010-10-12 14:10:00,32.53,32.62,32.53,32.53,54000.0,32.53,32.62,32.53,32.53,54000.0
2010-10-12 14:15:00,32.54,32.67,32.53,32.65,67200.0,32.54,32.67,32.53,32.65,67200.0
2010-10-12 14:20:00,32.65,32.65,32.51,32.53,73300.0,32.65,32.65,32.51,32.53,73300.0
2010-10-12 14:25:00,32.53,32.59,32.53,32.58,53300.0,32.53,32.59,32.53,32.58,53300.0
2010-10-12 14:30:00,32.57,32.58,32.45,32.47,83500.0,32.57,32.58,32.45,32.47,83500.0
2010-10-12 14:35:00,32.46,32.49,32.46,32.46,21200.0,32.46,32.49,32.46,32.46,21200.0
2010-10-12 14:40:00,32.47,32.6,32.47,32.58,30900.0,32.47,32.6,32.47,32.58,30900.0
2010-10-12 14:45:00,32.57,32.6,32.55,32.56,34300.0,32.57,32.6,32.55,32.56,34300.0
2010-10-12 14:50:00,32.55,32.59,32.55,32.58,39800.0,32.55,32.59,32.55,32.58,39800.0
2010-10-12 14:55:00,32.58,32.63,32.57,32.62,46800.0,32.58,32.63,32.57,32.62,46800.0
2010-10-12 15:00:00,32.63,32.63,32.55,32.58,66100.0,32.63,32.63,32.55,32.58,66100.0
2010-10-12 15:05:00,32.58,32.71,32.58,32.71,76800.0,32.58,32.71,32.58,32.71,76800.0
2010-10-12 15:10:00,32.7,32.72,32.69,32.7,44700.0,32.7,32.72,32.69,32.7,44700.0
2010-10-12 15:15:00,32.71,32.74,32.68,32.7,79000.0,32.71,32.74,32.68,32.7,79000.0
2010-10-12 15:20:00,32.69,32.72,32.69,32.7,104000.0,32.69,32.72,32.69,32.7,104000.0
2010-10-12 15:25:00,32.7,32.75,32.69,32.75,95800.0,32.7,32.75,32.69,32.75,95800.0
2010-10-12 15:30:00,32.75,32.75,32.72,32.75,85800.0,32.75,32.75,32.72,32.75,85800.0
2010-10-12 15:35:00,32.75,32.75,32.72,32.75,74500.0,32.75,32.75,32.72,32.75,74500.0
2010-10-12 15:40:00,32.75,32.78,32.73,32.76,118200.0,32.75,32.78,32.73,32.76,118200.0
2010-10-12 15:45:00,32.75,32.77,32.71,32.74,107800.0,32.75,32.77,32.71,32.74,107800.0
2010-10-12 15:50:00,32.73,32.74,32.68,32.68,100400.0,32.73,32.74,32.68,32.68,100400.0
2010-10-12 15:55:00,32.69,32.71,32.66,32.68,186200.0,32.69,32.71,32.66,32.68,186200.0
2010-10-13 09:30:00,32.91,32.93,32.85,32.85,47000.0,32.91,32.93,32.85,32.85,47000.0
2010-10-13 09:35:00,32.86,33.03,32.86,33.02,118800.0,32.86,33.03,32.86,33.02,118800.0
2010-10-13 09:40:00,33.0,33.12,32.97,32.99,96600.0,33.0,33.12,32.97,32.99,96600.0
2010-10-13 09:45:00,32.99,33.06,32.99,33.0,165900.0,32.99,33.06,32.99,33.0,165900.0
2010-10-13 09:50:00,33.0,33.0,32.89,33.0,66000.0,33.0,33.0,32.89,33.0,66000.0
2010-10-13 09:55:00,32.99,33.07,32.94,33.03,132200.0,32.99,33.07,32.94,33.03,132200.0
2010-10-13 10:00:00,33.04,33.16,33.0,33.14,93400.0,33.04,33.16,33.0,33.14,93400.0
2010-10-13 10:05:00,33.14,33.16,33.05,33.07,143300.0,33.14,33.16,33.05,33.07,143300.0
2010-10-13 10:10:00,33.07,33.14,33.05,33.1,112800.0,33.07,33.14,33.05,33.1,112800.0
2010-10-13 10:15:00,33.1,33.21,33.09,33.12,43300.0,33.1,33.21,33.09,33.12,43300.0
2010-10-13 10:20:00,33.12,33.12,33.02,33.08,33300.0,33.12,33.12,33.02,33.08,33300.0
2010-10-13 10:25:00,33.08,33.1,33.08,33.1,31700.0,33.08,33.1,33.08,33.1,31700.0
2010-10-13 10:30:00,33.1,33.14,33.07,33.12,46800.0,33.1,33.14,33.07,33.12,46800.0
2010-10-13 10:35:00,33.13,33.4,33.12,33.4,139700.0,33.13,33.4,33.12,33.4,139700.0
2010-10-13 10:40:00,33.39,33.42,33.3,33.32,98700.0,33.39,33.42,33.3,33.32,98700.0
2010-10-13 10:45:00,33.32,33.33,33.26,33.28,33000.0,33.32,33.33,33.26,33.28,33000.0
2010-10-13 10:50:00,33.28,33.33,33.28,33.29,29100.0,33.28,33.33,33.28,33.29,29100.0
2010-10-13 10:55:00,33.3,33.36,33.22,33.36,53100.0,33.3,33.36,33.22,33.36,53100.0
2010-10-13 11:00:00,33.35,33.41,33.3,33.4,65700.0,33.35,33.41,33.3,33.4,65700.0
2010-10-13 11:05:00,33.4,33.46,33.38,33.38,51200.0,33.4,33.46,33.38,33.38,51200.0
2010-10-13 11:10:00,33.38,33.44,33.35,33.4,23100.0,33.38,33.44,33.35,33.4,23100.0
2010-10-13 11:15:00,33.4,33.4,33.33,33.36,11200.0,33.4,33.4,33.33,33.36,11200.0
2010-10-13 11:20:00,33.37,33.39,33.32,33.33,20900.0,33.37,33.39,33.32,33.33,20900.0
2010-10-13 11:25:00,33.33,33.34,33.29,33.29,37600.0,33.33,33.34,33.29,33.29,37600.0
2010-10-13 11:30:00,33.29,33.32,33.26,33.32,26800.0,33.29,33.32,33.26,33.32,26800.0
2010-10-13 11:35:00,33.32,33.35,33.25,33.26,42200.0,33.32,33.35,33.25,33.26,42200.0
2010-10-13 11:40:00,33.26,33.26,33.16,33.17,47300.0,33.26,33.26,33.16,33.17,47300.0
2010-10-13 11:45:00,33.18,33.27,33.16,33.27,82200.0,33.18,33.27,33.16,33.27,82200.0
2010-10-13 11:50:00,33.27,33.3,33.27,33.3,39100.0,33.27,33.3,33.27,33.3,39100.0
2010-10-13 11:55:00,33.3,33.3,33.25,33.28,14300.0,33.3,33.3,33.25,33.28,14300.0
2010-10-13 12:00:00,33.28,33.31,33.27,33.29,52300.0,33.28,33.31,33.27,33.29,52300.0
2010-10-13 12:05:00,33.29,33.31,33.27,33.29,16300.0,33.29,33.31,33.27,33.29,16300.0
2010-10-13 12:10:00,33.28,33.28,33.25,33.27,19400.0,33.28,33.28,33.25,33.27,19400.0
2010-10-13 12:15:00,33.26,33.3,33.24,33.27,59300.0,33.26,33.3,33.24,33.27,59300.0
2010-10-13 12:20:00,33.28,33.35,33.27,33.33,57500.0,33.28,33.35,33.27,33.33,57500.0
2010-10-13 12:25:00,33.34,33.44,33.33,33.42,27900.0,33.34,33.44,33.33,33.42,27900.0
2010-10-13 12:30:00,33.42,33.46,33.42,33.45,30800.0,33.42,33.46,33.42,33.45,30800.0
2010-10-13 12:35:00,33.45,33.5,33.45,33.49,31200.0,33.45,33.5,33.45,33.49,31200.0
2010-10-13 12:40:00,33.5,33.5,33.44,33.45,54700.0,33.5,33.5,33.44,33.45,54700.0
2010-10-13 12:45:00,33.46,33.47,33.38,33.38,50100.0,33.46,33.47,33.38,33.38,50100.0
2010-10-13 12:50:00,33.39,33.39,33.38,33.38,10400.0,33.39,33.39,33.38,33.38,10400.0
2010-10-13 12:55:00,33.39,33.4,33.37,33.4,10700.0,33.39,33.4,33.37,33.4,10700.0
2010-10-13 13:00:00,33.4,33.41,33.39,33.4,14900.0,33.4,33.41,33.39,33.4,14900.0
2010-10-13 13:05:00,33.4,33.41,33.36,33.36,16400.0,33.4,33.41,33.36,33.36,16400.0
2010-10-13 13:10:00,33.37,33.41,33.36,33.39,17700.0,33.37,33.41,33.36,33.39,17700.0
2010-10-13 13:15:00,33.4,33.44,33.4,33.42,23700.0,33.4,33.44,33.4,33.42,23700.0
2010-10-13 13:20:00,33.42,33.49,33.42,33.47,18800.0,33.42,33.49,33.42,33.47,18800.0
2010-10-13 13:25:00,33.47,33.5,33.42,33.45,14000.0,33.47,33.5,33.42,33.45,14000.0
2010-10-13 13:30:00,33.46,33.49,33.43,33.49,13900.0,33.46,33.49,33.43,33.49,13900.0
2010-10-13 13:35:00,33.48,33.56,33.46,33.56,50100.0,33.48,33.56,33.46,33.56,50100.0
2010-10-13 13:40:00,33.56,33.58,33.54,33.58,35600.0,33.56,33.58,33.54,33.58,35600.0
2010-10-13 13:45:00,33.58,33.6,33.55,33.56,39800.0,33.58,33.6,33.55,33.56,39800.0
2010-10-13 13:50:00,33.58,33.6,33.57,33.6,6800.0,33.58,33.6,33.57,33.6,6800.0
2010-10-13 13:55:00,33.6,33.6,33.55,33.55,14100.0,33.6,33.6,33.55,33.55,14100.0
2010-10-13 14:00:00,33.55,33.59,33.54,33.54,43900.0,33.55,33.59,33.54,33.54,43900.0
2010-10-13 14:05:00,33.54,33.58,33.5,33.55,124900.0,33.54,33.58,33.5,33.55,124900.0
2010-10-13 14:10:00,33.54,33.57,33.52,33.55,145500.0,33.54,33.57,33.52,33.55,145500.0
2010-10-13 14:15:00,33.55,33.57,33.54,33.57,59400.0,33.55,33.57,33.54,33.57,59400.0
2010-10-13 14:20:00,33.57,33.6,33.56,33.58,29500.0,33.57,33.6,33.56,33.58,29500.0
2010-10-13 14:25:00,33.58,33.59,33.53,33.55,53100.0,33.58,33.59,33.53,33.55,53100.0
2010-10-13 14:30:00,33.56,33.59,33.54,33.58,35800.0,33.56,33.59,33.54,33.58,35800.0
2010-10-13 14:35:00,33.57,33.59,33.52,33.53,48400.0,33.57,33.59,33.52,33.53,48400.0
2010-10-13 14:40:00,33.53,33.56,33.47,33.53,35200.0,33.53,33.56,33.47,33.53,35200.0
2010-10-13 14:45:00,33.52,33.54,33.49,33.51,33000.0,33.52,33.54,33.49,33.51,33000.0
2010-10-13 14:50:00,33.51,33.53,33.48,33.49,62700.0,33.51,33.53,33.48,33.49,62700.0
2010-10-13 14:55:00,33.49,33.5,33.47,33.49,65100.0,33.49,33.5,33.47,33.49,65100.0
2010-10-13 15:00:00,33.49,33.52,33.41,33.44,78600.0,33.49,33.52,33.41,33.44,78600.0
2010-10-13 15:05:00,33.43,33.51,33.41,33.49,67100.0,33.43,33.51,33.41,33.49,67100.0
2010-10-13 15:10:00,33.49,33.51,33.46,33.49,110800.0,33.49,33.51,33.46,33.49,110800.0
2010-10-13 15:15:00,33.48,33.57,33.48,33.55,79600.0,33.48,33.57,33.48,33.55,79600.0
2010-10-13 15:20:00,33.55,33.58,33.5,33.52,143300.0,33.55,33.58,33.5,33.52,143300.0
2010-10-13 15:25:00,33.52,33.54,33.47,33.48,74900.0,33.52,33.54,33.47,33.48,74900.0
2010-10-13 15:30:00,33.48,33.58,33.48,33.54,104100.0,33.48,33.58,33.48,33.54,104100.0
2010-10-13 15:35:00,33.54,33.59,33.53,33.56,59600.0,33.54,33.59,33.53,33.56,59600.0
2010-10-13 15:40:00,33.55,33.63,33.54,33.6,133300.0,33.55,33.63,33.54,33.6,133300.0
2010-10-13 15:45:00,33.6,33.61,33.54,33.54,131600.0,33.6,33.61,33.54,33.54,131600.0
2010-10-13 15:50:00,33.54,33.54,33.45,33.46,114900.0,33.54,33.54,33.45,33.46,114900.0
2010-10-13 15:55:00,33.45,33.52,33.45,33.46,216700.0,33.45,33.52,33.45,33.46,216700.0
2010-10-14 09:30:00,33.4,33.46,33.23,33.42,46900.0,33.4,33.46,33.23,33.42,46900.0
2010-10-14 09:35:00,33.42,33.5,33.32,33.44,49200.0,33.42,33.5,33.32,33.44,49200.0
2010-10-14 09:40:00,33.44,33.55,33.39,33.5,48600.0,33.44,33.55,33.39,33.5,48600.0
2010-10-14 09:45:00,33.5,33.53,33.43,33.44,36600.0,33.5,33.53,33.43,33.44,36600.0
2010-10-14 09:50:00,33.45,33.45,33.32,33.38,50600.0,33.45,33.45,33.32,33.38,50600.0
2010-10-14 09:55:00,33.36,33.37,33.23,33.3,73000.0,33.36,33.37,33.23,33.3,73000.0
2010-10-14 10:00:00,33.3,33.56,33.3,33.54,52800.0,33.3,33.56,33.3,33.54,52800.0
2010-10-14 10:05:00,33.54,33.64,33.48,33.5,49700.0,33.54,33.64,33.48,33.5,49700.0
2010-10-14 10:10:00,33.51,33.52,33.45,33.45,50500.0,33.51,33.52,33.45,33.45,50500.0
2010-10-14 10:15:00,33.45,33.62,33.44,33.56,57600.0,33.45,33.62,33.44,33.56,57600.0
2010-10-14 10:20:00,33.57,33.69,33.57,33.66,60200.0,33.57,33.69,33.57,33.66,60200.0
2010-10-14 10:25:00,33.66,33.67,33.56,33.59,65100.0,33.66,33.67,33.56,33.59,65100.0
2010-10-14 10:30:00,33.58,33.62,33.48,33.6,112200.0,33.58,33.62,33.48,33.6,112200.0
2010-10-14 10:35:00,33.61,33.73,33.6,33.73,69900.0,33.61,33.73,33.6,33.73,69900.0
2010-10-14 10:40:00,33.72,33.72,33.62,33.72,76000.0,33.72,33.72,33.62,33.72,76000.0
2010-10-14 10:45:00,33.72,33.77,33.7,33.72,29400.0,33.72,33.77,33.7,33.72,29400.0
2010-10-14 10:50:00,33.72,33.73,33.68,33.69,107400.0,33.72,33.73,33.68,33.69,107400.0
2010-10-14 10:55:00,33.69,33.72,33.68,33.71,27600.0,33.69,33.72,33.68,33.71,27600.0
2010-10-14 11:00:00,33.71,33.72,33.66,33.72,74400.0,33.71,33.72,33.66,33.72,74400.0
2010-10-14 11:05:00,33.73,33.73,33.66,33.71,55400.0,33.73,33.73,33.66,33.71,55400.0
2010-10-14 11:10:00,33.71,33.74,33.68,33.7,63900.0,33.71,33.74,33.68,33.7,63900.0
2010-10-14 11:15:00,33.71,33.72,33.68,33.69,63800.0,33.71,33.72,33.68,33.69,63800.0
2010-10-14 11:20:00,33.69,33.73,33.67,33.69,48000.0,33.69,33.73,33.67,33.69,48000.0
2010-10-14 11:25:00,33.69,33.69,33.59,33.63,149900.0,33.69,33.69,33.59,33.63,149900.0
2010-10-14 11:30:00,33.64,33.66,33.58,33.61,58800.0,33.64,33.66,33.58,33.61,58800.0
2010-10-14 11:35:00,33.61,33.62,33.57,33.57,59200.0,33.61,33.62,33.57,33.57,59200.0
2010-10-14 11:40:00,33.57,33.61,33.54,33.56,57800.0,33.57,33.61,33.54,33.56,57800.0
2010-10-14 11:45:00,33.56,33.58,33.5,33.52,54800.0,33.56,33.58,33.5,33.52,54800.0
2010-10-14 11:50:00,33.52,33.62,33.51,33.62,22300.0,33.52,33.62,33.51,33.62,22300.0
2010-10-14 11:55:00,33.62,33.65,33.6,33.61,32300.0,33.62,33.65,33.6,33.61,32300.0
2010-10-14 12:00:00,33.62,33.64,33.6,33.61,18600.0,33.62,33.64,33.6,33.61,18600.0
2010-10-14 12:05:00,33.61,33.61,33.58,33.59,16500.0,33.61,33.61,33.58,33.59,16500.0
2010-10-14 12:10:00,33.59,33.65,33.59,33.62,19700.0,33.59,33.65,33.59,33.62,19700.0
2010-10-14 12:15:00,33.62,33.62,33.55,33.56,25700.0,33.62,33.62,33.55,33.56,25700.0
2010-10-14 12:20:00,33.56,33.56,33.51,33.53,36400.0,33.56,33.56,33.51,33.53,36400.0
2010-10-14 12:25:00,33.53,33.53,33.49,33.51,39500.0,33.53,33.53,33.49,33.51,39500.0
2010-10-14 12:30:00,33.51,33.51,33.42,33.49,36300.0,33.51,33.51,33.42,33.49,36300.0
2010-10-14 12:35:00,33.49,33.55,33.49,33.51,69300.0,33.49,33.55,33.49,33.51,69300.0
2010-10-14 12:40:00,33.51,33.52,33.5,33.51,35700.0,33.51,33.52,33.5,33.51,35700.0
2010-10-14 12:45:00,33.51,33.52,33.46,33.48,18500.0,33.51,33.52,33.46,33.48,18500.0
2010-10-14 12:50:00,33.48,33.52,33.47,33.5,14200.0,33.48,33.52,33.47,33.5,14200.0
2010-10-14 12:55:00,33.51,33.55,33.5,33.55,13200.0,33.51,33.55,33.5,33.55,13200.0
2010-10-14 13:00:00,33.55,33.59,33.54,33.57,55200.0,33.55,33.59,33.54,33.57,55200.0
2010-10-14 13:05:00,33.57,33.58,33.4,33.42,34500.0,33.57,33.58,33.4,33.42,34500.0
2010-10-14 13:10:00,33.43,33.45,33.39,33.42,33200.0,33.43,33.45,33.39,33.42,33200.0
2010-10-14 13:15:00,33.42,33.45,33.38,33.39,48800.0,33.42,33.45,33.38,33.39,48800.0
2010-10-14 13:20:00,33.39,33.39,33.31,33.37,45800.0,33.39,33.39,33.31,33.37,45800.0
2010-10-14 13:25:00,33.37,33.47,33.37,33.47,49000.0,33.37,33.47,33.37,33.47,49000.0
2010-10-14 13:30:00,33.46,33.51,33.45,33.5,20500.0,33.46,33.51,33.45,33.5,20500.0
2010-10-14 13:35:00,33.5,33.55,33.48,33.52,27200.0,33.5,33.55,33.48,33.52,27200.0
2010-10-14 13:40:00,33.52,33.52,33.41,33.41,24800.0,33.52,33.52,33.41,33.41,24800.0
2010-10-14 13:45:00,33.42,33.44,33.4,33.43,14500.0,33.42,33.44,33.4,33.43,14500.0
2010-10-14 13:50:00,33.43,33.47,33.39,33.47,11000.0,33.43,33.47,33.39,33.47,11000.0
2010-10-14 13:55:00,33.47,33.47,33.42,33.42,18300.0,33.47,33.47,33.42,33.42,18300.0
2010-10-14 14:00:00,33.42,33.42,33.33,33.37,29300.0,33.42,33.42,33.33,33.37,29300.0
2010-10-14 14:05:00,33.37,33.38,33.34,33.36,20200.0,33.37,33.38,33.34,33.36,20200.0
2010-10-14 14:10:00,33.36,33.4,33.32,33.34,12600.0,33.36,33.4,33.32,33.34,12600.0
2010-10-14 14:15:00,33.34,33.34,33.28,33.31,21200.0,33.34,33.34,33.28,33.31,21200.0
2010-10-14 14:20:00,33.31,33.35,33.3,33.33,84800.0,33.31,33.35,33.3,33.33,84800.0
2010-10-14 14:25:00,33.33,33.35,33.31,33.31,40900.0,33.33,33.35,33.31,33.31,40900.0
2010-10-14 14:30:00,33.31,33.36,33.3,33.35,74600.0,33.31,33.36,33.3,33.35,74600.0
2010-10-14 14:35:00,33.35,33.4,33.34,33.35,32400.0,33.35,33.4,33.34,33.35,32400.0
2010-10-14 14:40:00,33.35,33.4,33.33,33.38,45900.0,33.35,33.4,33.33,33.38,45900.0
2010-10-14 14:45:00,33.39,33.39,33.33,33.36,32200.0,33.39,33.39,33.33,33.36,32200.0
2010-10-14 14:50:00,33.36,33.38,33.35,33.36,28700.0,33.36,33.38,33.35,33.36,28700.0
2010-10-14 14:55:00,33.37,33.39,33.34,33.37,113700.0,33.37,33.39,33.34,33.37,113700.0
2010-10-14 15:00:00,33.37,33.37,33.31,33.33,70500.0,33.37,33.37,33.31,33.33,70500.0
2010-10-14 15:05:00,33.33,33.35,33.29,33.32,58100.0,33.33,33.35,33.29,33.32,58100.0
2010-10-14 15:10:00,33.31,33.32,33.29,33.32,60100.0,33.31,33.32,33.29,33.32,60100.0
2010-10-14 15:15:00,33.31,33.34,33.28,33.31,32300.0,33.31,33.34,33.28,33.31,32300.0
2010-10-14 15:20:00,33.32,33.35,33.31,33.32,70100.0,33.32,33.35,33.31,33.32,70100.0
2010-10-14 15:25:00,33.32,33.35,33.31,33.33,32200.0,33.32,33.35,33.31,33.33,32200.0
2010-10-14 15:30:00,33.33,33.35,33.31,33.32,42400.0,33.33,33.35,33.31,33.32,42400.0
2010-10-14 15:35:00,33.32,33.43,33.31,33.37,109900.0,33.32,33.43,33.31,33.37,109900.0
2010-10-14 15:40:00,33.38,33.39,33.32,33.32,61300.0,33.38,33.39,33.32,33.32,61300.0
2010-10-14 15:45:00,33.33,33.35,33.31,33.32,86700.0,33.33,33.35,33.31,33.32,86700.0
2010-10-14 15:50:00,33.32,33.36,33.28,33.34,107600.0,33.32,33.36,33.28,33.34,107600.0
2010-10-14 15:55:00,33.35,33.38,33.34,33.35,175200.0,33.35,33.38,33.34,33.35,175200.0
2010-10-15 09:30:00,33.66,33.77,33.53,33.67,256700.0,33.66,33.77,33.53,33.67,256700.0
2010-10-15 09:35:00,33.68,33.74,33.61,33.66,27400.0,33.68,33.74,33.61,33.66,27400.0
2010-10-15 09:40:00,33.66,33.66,33.27,33.27,90700.0,33.66,33.66,33.27,33.27,90700.0
2010-10-15 09:45:00,33.28,33.36,33.16,33.2,39800.0,33.28,33.36,33.16,33.2,39800.0
2010-10-15 09:50:00,33.21,33.32,33.18,33.25,46300.0,33.21,33.32,33.18,33.25,46300.0
2010-10-15 09:55:00,33.23,33.4,33.14,33.26,40400.0,33.23,33.4,33.14,33.26,40400.0
2010-10-15 10:00:00,33.26,33.46,33.23,33.42,138100.0,33.26,33.46,33.23,33.42,138100.0
2010-10-15 10:05:00,33.41,33.48,33.38,33.46,68900.0,33.41,33.48,33.38,33.46,68900.0
2010-10-15 10:10:00,33.46,33.49,33.38,33.41,46100.0,33.46,33.49,33.38,33.41,46100.0
2010-10-15 10:15:00,33.42,33.47,33.33,33.37,98300.0,33.42,33.47,33.33,33.37,98300.0
2010-10-15 10:20:00,33.38,33.41,33.32,33.35,70600.0,33.38,33.41,33.32,33.35,70600.0
2010-10-15 10:25:00,33.34,33.36,33.27,33.32,66800.0,33.34,33.36,33.27,33.32,66800.0
2010-10-15 10:30:00,33.31,33.36,33.26,33.36,77100.0,33.31,33.36,33.26,33.36,77100.0
2010-10-15 10:35:00,33.36,33.43,33.33,33.41,41800.0,33.36,33.43,33.33,33.41,41800.0
2010-10-15 10:40:00,33.42,33.42,33.37,33.41,26500.0,33.42,33.42,33.37,33.41,26500.0
2010-10-15 10:45:00,33.4,33.4,33.28,33.28,40300.0,33.4,33.4,33.28,33.28,40300.0
2010-10-15 10:50:00,33.27,33.35,33.26,33.35,33200.0,33.27,33.35,33.26,33.35,33200.0
2010-10-15 10:55:00,33.35,33.45,33.35,33.38,35900.0,33.35,33.45,33.35,33.38,35900.0
2010-10-15 11:00:00,33.39,33.46,33.35,33.36,45500.0,33.39,33.46,33.35,33.36,45500.0
2010-10-15 11:05:00,33.37,33.54,33.35,33.53,30900.0,33.37,33.54,33.35,33.53,30900.0
2010-10-15 11:10:00,33.53,33.6,33.52,33.54,36300.0,33.53,33.6,33.52,33.54,36300.0
2010-10-15 11:15:00,33.54,33.64,33.54,33.56,41200.0,33.54,33.64,33.54,33.56,41200.0
2010-10-15 11:20:00,33.57,33.59,33.52,33.58,39300.0,33.57,33.59,33.52,33.58,39300.0
2010-10-15 11:25:00,33.59,33.66,33.58,33.63,25800.0,33.59,33.66,33.58,33.63,25800.0
2010-10-15 11:30:00,33.63,33.7,33.63,33.7,37700.0,33.63,33.7,33.63,33.7,37700.0
2010-10-15 11:35:00,33.7,33.73,33.67,33.68,28200.0,33.7,33.73,33.67,33.68,28200.0
2010-10-15 11:40:00,33.68,33.73,33.63,33.63,26400.0,33.68,33.73,33.63,33.63,26400.0
2010-10-15 11:45:00,33.64,33.67,33.6,33.6,23000.0,33.64,33.67,33.6,33.6,23000.0
2010-10-15 11:50:00,33.6,33.62,33.49,33.51,47700.0,33.6,33.62,33.49,33.51,47700.0
2010-10-15 11:55:00,33.51,33.57,33.49,33.57,107000.0,33.51,33.57,33.49,33.57,107000.0
2010-10-15 12:00:00,33.57,33.65,33.55,33.58,21200.0,33.57,33.65,33.55,33.58,21200.0
2010-10-15 12:05:00,33.57,33.6,33.51,33.58,66500.0,33.57,33.6,33.51,33.58,66500.0
2010-10-15 12:10:00,33.57,33.61,33.56,33.57,16300.0,33.57,33.61,33.56,33.57,16300.0
2010-10-15 12:15:00,33.57,33.57,33.52,33.52,62300.0,33.57,33.57,33.52,33.52,62300.0
2010-10-15 12:20:00,33.52,33.52,33.46,33.47,54600.0,33.52,33.52,33.46,33.47,54600.0
2010-10-15 12:25:00,33.47,33.48,33.43,33.46,29200.0,33.47,33.48,33.43,33.46,29200.0
2010-10-15 12:30:00,33.46,33.5,33.45,33.5,53800.0,33.46,33.5,33.45,33.5,53800.0
2010-10-15 12:35:00,33.49,33.52,33.48,33.5,31700.0,33.49,33.52,33.48,33.5,31700.0
2010-10-15 12:40:00,33.51,33.52,33.49,33.49,10000.0,33.51,33.52,33.49,33.49,10000.0
2010-10-15 12:45:00,33.49,33.5,33.47,33.49,18400.0,33.49,33.5,33.47,33.49,18400.0
2010-10-15 12:50:00,33.5,33.51,33.39,33.39,28600.0,33.5,33.51,33.39,33.39,28600.0
2010-10-15 12:55:00,33.39,33.41,33.35,33.37,35300.0,33.39,33.41,33.35,33.37,35300.0
2010-10-15 13:00:00,33.37,33.43,33.36,33.42,96800.0,33.37,33.43,33.36,33.42,96800.0
2010-10-15 13:05:00,33.42,33.44,33.42,33.43,17000.0,33.42,33.44,33.42,33.43,17000.0
2010-10-15 13:10:00,33.43,33.43,33.37,33.37,17000.0,33.43,33.43,33.37,33.37,17000.0
2010-10-15 13:15:00,33.37,33.39,33.37,33.38,13000.0,33.37,33.39,33.37,33.38,13000.0
2010-10-15 13:20:00,33.38,33.4,33.36,33.38,35100.0,33.38,33.4,33.36,33.38,35100.0
2010-10-15 13:25:00,33.38,33.42,33.37,33.4,19900.0,33.38,33.42,33.37,33.4,19900.0
2010-10-15 13:30:00,33.41,33.44,33.41,33.42,17900.0,33.41,33.44,33.41,33.42,17900.0
2010-10-15 13:35:00,33.42,33.42,33.35,33.35,36900.0,33.42,33.42,33.35,33.35,36900.0
2010-10-15 13:40:00,33.35,33.36,33.28,33.29,48900.0,33.35,33.36,33.28,33.29,48900.0
2010-10-15 13:45:00,33.29,33.3,33.25,33.3,40000.0,33.29,33.3,33.25,33.3,40000.0
2010-10-15 13:50:00,33.3,33.33,33.26,33.27,87200.0,33.3,33.33,33.26,33.27,87200.0
2010-10-15 13:55:00,33.27,33.29,33.24,33.28,15700.0,33.27,33.29,33.24,33.28,15700.0
2010-10-15 14:00:00,33.28,33.28,33.21,33.25,93100.0,33.28,33.28,33.21,33.25,93100.0
2010-10-15 14:05:00,33.26,33.29,33.24,33.28,48300.0,33.26,33.29,33.24,33.28,48300.0
2010-10-15 14:10:00,33.28,33.28,33.25,33.27,27100.0,33.28,33.28,33.25,33.27,27100.0
2010-10-15 14:15:00,33.28,33.32,33.26,33.31,127700.0,33.28,33.32,33.26,33.31,127700.0
2010-10-15 14:20:00,33.31,33.35,33.29,33.35,99600.0,33.31,33.35,33.29,33.35,99600.0
2010-10-15 14:25:00,33.34,33.37,33.33,33.36,39600.0,33.34,33.37,33.33,33.36,39600.0
2010-10-15 14:30:00,33.37,33.38,33.36,33.38,22700.0,33.37,33.38,33.36,33.38,22700.0
2010-10-15 14:35:00,33.38,33.4,33.36,33.38,46100.0,33.38,33.4,33.36,33.38,46100.0
2010-10-15 14:40:00,33.36,33.36,33.29,33.31,36600.0,33.36,33.36,33.29,33.31,36600.0
2010-10-15 14:45:00,33.31,33.32,33.28,33.3,32600.0,33.31,33.32,33.28,33.3,32600.0
2010-10-15 14:50:00,33.3,33.31,33.26,33.26,32400.0,33.3,33.31,33.26,33.26,32400.0
2010-10-15 14:55:00,33.26,33.31,33.23,33.3,35400.0,33.26,33.31,33.23,33.3,35400.0
2010-10-15 15:00:00,33.3,33.31,33.23,33.24,104700.0,33.3,33.31,33.23,33.24,104700.0
2010-10-15 15:05:00,33.24,33.25,33.17,33.18,55800.0,33.24,33.25,33.17,33.18,55800.0
2010-10-15 15:10:00,33.19,33.2,33.14,33.16,73700.0,33.19,33.2,33.14,33.16,73700.0
2010-10-15 15:15:00,33.16,33.22,33.15,33.17,49400.0,33.16,33.22,33.15,33.17,49400.0
2010-10-15 15:20:00,33.17,33.2,33.15,33.16,33700.0,33.17,33.2,33.15,33.16,33700.0
2010-10-15 15:25:00,33.17,33.22,33.16,33.18,33700.0,33.17,33.22,33.16,33.18,33700.0
2010-10-15 15:30:00,33.17,33.21,33.16,33.2,55200.0,33.17,33.21,33.16,33.2,55200.0
2010-10-15 15:35:00,33.2,33.3,33.19,33.3,51300.0,33.2,33.3,33.19,33.3,51300.0
2010-10-15 15:40:00,33.3,33.31,33.25,33.25,28300.0,33.3,33.31,33.25,33.25,28300.0
2010-10-15 15:45:00,33.25,33.32,33.24,33.31,53700.0,33.25,33.32,33.24,33.31,53700.0
2010-10-15 15:50:00,33.32,33.35,33.28,33.33,104100.0,33.32,33.35,33.28,33.33,104100.0
2010-10-15 15:55:00,33.33,33.33,33.28,33.33,102000.0,33.33,33.33,33.28,33.33,102000.0
2010-10-18 09:30:00,33.29,33.32,33.09,33.2,38300.0,33.29,33.32,33.09,33.2,38300.0
2010-10-18 09:35:00,33.17,33.17,32.96,32.96,65700.0,33.17,33.17,32.96,32.96,65700.0
2010-10-18 09:40:00,32.96,33.01,32.95,32.98,44000.0,32.96,33.01,32.95,32.98,44000.0
2010-10-18 09:45:00,32.99,33.06,32.93,32.93,50500.0,32.99,33.06,32.93,32.93,50500.0
2010-10-18 09:50:00,32.92,32.95,32.85,32.86,43000.0,32.92,32.95,32.85,32.86,43000.0
2010-10-18 09:55:00,32.86,32.95,32.84,32.94,40500.0,32.86,32.95,32.84,32.94,40500.0
2010-10-18 10:00:00,32.93,32.99,32.88,32.88,20500.0,32.93,32.99,32.88,32.88,20500.0
2010-10-18 10:05:00,32.9,33.03,32.9,32.96,16200.0,32.9,33.03,32.9,32.96,16200.0
2010-10-18 10:10:00,32.95,33.06,32.91,33.01,26300.0,32.95,33.06,32.91,33.01,26300.0
2010-10-18 10:15:00,33.03,33.06,32.91,32.94,39300.0,33.03,33.06,32.91,32.94,39300.0
2010-10-18 10:20:00,32.95,33.03,32.92,32.92,22300.0,32.95,33.03,32.92,32.92,22300.0
2010-10-18 10:25:00,32.92,32.94,32.86,32.93,18900.0,32.92,32.94,32.86,32.93,18900.0
2010-10-18 10:30:00,32.93,32.99,32.91,32.94,19200.0,32.93,32.99,32.91,32.94,19200.0
2010-10-18 10:35:00,32.93,33.0,32.92,33.0,17300.0,32.93,33.0,32.92,33.0,17300.0
2010-10-18 10:40:00,32.99,32.99,32.93,32.98,58400.0,32.99,32.99,32.93,32.98,58400.0
2010-10-18 10:45:00,32.97,33.01,32.93,32.96,23300.0,32.97,33.01,32.93,32.96,23300.0
2010-10-18 10:50:00,32.96,33.01,32.95,32.96,25100.0,32.96,33.01,32.95,32.96,25100.0
2010-10-18 10:55:00,32.97,33.01,32.96,32.98,17600.0,32.97,33.01,32.96,32.98,17600.0
2010-10-18 11:00:00,32.98,33.0,32.89,32.9,24800.0,32.98,33.0,32.89,32.9,24800.0
2010-10-18 11:05:00,32.89,32.9,32.8,32.83,32400.0,32.89,32.9,32.8,32.83,32400.0
2010-10-18 11:10:00,32.83,32.83,32.76,32.79,20700.0,32.83,32.83,32.76,32.79,20700.0
2010-10-18 11:15:00,32.79,32.8,32.77,32.77,18300.0,32.79,32.8,32.77,32.77,18300.0
2010-10-18 11:20:00,32.77,32.84,32.77,32.79,13700.0,32.77,32.84,32.77,32.79,13700.0
2010-10-18 11:25:00,32.79,32.84,32.79,32.84,17400.0,32.79,32.84,32.79,32.84,17400.0
2010-10-18 11:30:00,32.84,32.88,32.79,32.8,27800.0,32.84,32.88,32.79,32.8,27800.0
2010-10-18 11:35:00,32.8,32.82,32.77,32.81,24900.0,32.8,32.82,32.77,32.81,24900.0
2010-10-18 11:40:00,32.81,32.81,32.75,32.77,20400.0,32.81,32.81,32.75,32.77,20400.0
2010-10-18 11:45:00,32.76,32.85,32.76,32.85,8000.0,32.76,32.85,32.76,32.85,8000.0
2010-10-18 11:50:00,32.86,32.89,32.8,32.83,33100.0,32.86,32.89,32.8,32.83,33100.0
2010-10-18 11:55:00,32.84,32.92,32.81,32.92,22300.0,32.84,32.92,32.81,32.92,22300.0
2010-10-18 12:00:00,32.93,32.94,32.89,32.94,22300.0,32.93,32.94,32.89,32.94,22300.0
2010-10-18 12:05:00,32.94,32.97,32.87,32.93,60400.0,32.94,32.97,32.87,32.93,60400.0
2010-10-18 12:10:00,32.92,33.0,32.91,32.98,41300.0,32.92,33.0,32.91,32.98,41300.0
2010-10-18 12:15:00,32.98,33.04,32.98,33.01,56800.0,32.98,33.04,32.98,33.01,56800.0
2010-10-18 12:20:00,33.0,33.0,32.97,32.98,19800.0,33.0,33.0,32.97,32.98,19800.0
2010-10-18 12:25:00,32.97,32.97,32.91,32.97,42700.0,32.97,32.97,32.91,32.97,42700.0
2010-10-18 12:30:00,32.97,32.98,32.93,32.98,16100.0,32.97,32.98,32.93,32.98,16100.0
2010-10-18 12:35:00,32.99,33.03,32.96,33.01,61700.0,32.99,33.03,32.96,33.01,61700.0
2010-10-18 12:40:00,33.01,33.04,33.0,33.04,21400.0,33.01,33.04,33.0,33.04,21400.0
2010-10-18 12:45:00,33.04,33.05,32.99,33.0,14400.0,33.04,33.05,32.99,33.0,14400.0
2010-10-18 12:50:00,33.01,33.07,33.0,33.0,26800.0,33.01,33.07,33.0,33.0,26800.0
2010-10-18 12:55:00,33.0,33.01,32.99,32.99,17700.0,33.0,33.01,32.99,32.99,17700.0
2010-10-18 13:00:00,33.0,33.03,32.99,32.99,22600.0,33.0,33.03,32.99,32.99,22600.0
2010-10-18 13:05:00,33.0,33.01,32.98,32.99,17300.0,33.0,33.01,32.98,32.99,17300.0
2010-10-18 13:10:00,32.99,33.06,32.98,33.04,28000.0,32.99,33.06,32.98,33.04,28000.0
2010-10-18 13:15:00,33.05,33.05,32.99,32.99,7700.0,33.05,33.05,32.99,32.99,7700.0
2010-10-18 13:20:00,32.99,33.0,32.96,32.96,16100.0,32.99,33.0,32.96,32.96,16100.0
2010-10-18 13:25:00,32.96,33.01,32.96,32.97,12300.0,32.96,33.01,32.96,32.97,12300.0
2010-10-18 13:30:00,32.97,32.99,32.94,32.99,26500.0,32.97,32.99,32.94,32.99,26500.0
2010-10-18 13:35:00,32.99,32.99,32.94,32.97,9800.0,32.99,32.99,32.94,32.97,9800.0
2010-10-18 13:40:00,32.96,32.99,32.95,32.99,8600.0,32.96,32.99,32.95,32.99,8600.0
2010-10-18 13:45:00,32.99,33.02,32.98,33.01,10500.0,32.99,33.02,32.98,33.01,10500.0
2010-10-18 13:50:00,33.01,33.01,32.98,32.99,16100.0,33.01,33.01,32.98,32.99,16100.0
2010-10-18 13:55:00,32.99,33.02,32.96,33.02,19600.0,32.99,33.02,32.96,33.02,19600.0
2010-10-18 14:00:00,33.03,33.06,33.0,33.02,34100.0,33.03,33.06,33.0,33.02,34100.0
2010-10-18 14:05:00,33.02,33.07,32.98,33.06,24300.0,33.02,33.07,32.98,33.06,24300.0
2010-10-18 14:10:00,33.06,33.09,33.06,33.07,24400.0,33.06,33.09,33.06,33.07,24400.0
2010-10-18 14:15:00,33.08,33.1,33.06,33.08,38200.0,33.08,33.1,33.06,33.08,38200.0
2010-10-18 14:20:00,33.08,33.14,33.08,33.11,32900.0,33.08,33.14,33.08,33.11,32900.0
2010-10-18 14:25:00,33.1,33.12,33.09,33.1,12000.0,33.1,33.12,33.09,33.1,12000.0
2010-10-18 14:30:00,33.1,33.11,33.06,33.07,36600.0,33.1,33.11,33.06,33.07,36600.0
2010-10-18 14:35:00,33.07,33.09,33.03,33.05,69600.0,33.07,33.09,33.03,33.05,69600.0
2010-10-18 14:40:00,33.06,33.13,33.05,33.09,110300.0,33.06,33.13,33.05,33.09,110300.0
2010-10-18 14:45:00,33.08,33.09,33.06,33.06,16200.0,33.08,33.09,33.06,33.06,16200.0
2010-10-18 14:50:00,33.07,33.07,33.03,33.04,16700.0,33.07,33.07,33.03,33.04,16700.0
2010-10-18 14:55:00,33.03,33.04,33.01,33.03,26700.0,33.03,33.04,33.01,33.03,26700.0
2010-10-18 15:00:00,33.03,33.09,33.02,33.04,31600.0,33.03,33.09,33.02,33.04,31600.0
2010-10-18 15:05:00,33.05,33.15,33.04,33.13,76300.0,33.05,33.15,33.04,33.13,76300.0
2010-10-18 15:10:00,33.12,33.14,33.08,33.09,55800.0,33.12,33.14,33.08,33.09,55800.0
2010-10-18 15:15:00,33.08,33.11,33.06,33.06,60300.0,33.08,33.11,33.06,33.06,60300.0
2010-10-18 15:20:00,33.06,33.08,33.05,33.07,53200.0,33.06,33.08,33.05,33.07,53200.0
2010-10-18 15:25:00,33.07,33.09,33.06,33.08,51600.0,33.07,33.09,33.06,33.08,51600.0
2010-10-18 15:30:00,33.07,33.15,33.05,33.14,36400.0,33.07,33.15,33.05,33.14,36400.0
2010-10-18 15:35:00,33.15,33.18,33.14,33.17,61200.0,33.15,33.18,33.14,33.17,61200.0
2010-10-18 15:40:00,33.18,33.23,33.17,33.22,73500.0,33.18,33.23,33.17,33.22,73500.0
2010-10-18 15:45:00,33.21,33.22,33.15,33.18,118200.0,33.21,33.22,33.15,33.18,118200.0
2010-10-18 15:50:00,33.18,33.22,33.17,33.21,117900.0,33.18,33.22,33.17,33.21,117900.0
2010-10-18 15:55:00,33.2,33.21,33.15,33.15,132500.0,33.2,33.21,33.15,33.15,132500.0
2010-10-19 09:30:00,32.75,32.87,32.71,32.8,50300.0,32.75,32.87,32.71,32.8,50300.0
2010-10-19 09:35:00,32.77,32.84,32.69,32.77,59200.0,32.77,32.84,32.69,32.77,59200.0
2010-10-19 09:40:00,32.76,32.8,32.49,32.5,61700.0,32.76,32.8,32.49,32.5,61700.0
2010-10-19 09:45:00,32.5,32.52,32.4,32.4,39500.0,32.5,32.52,32.4,32.4,39500.0
2010-10-19 09:50:00,32.4,32.4,32.17,32.17,58900.0,32.4,32.4,32.17,32.17,58900.0
2010-10-19 09:55:00,32.17,32.27,32.17,32.25,107600.0,32.17,32.27,32.17,32.25,107600.0
2010-10-19 10:00:00,32.24,32.5,32.21,32.47,89300.0,32.24,32.5,32.21,32.47,89300.0
2010-10-19 10:05:00,32.48,32.62,32.41,32.62,34700.0,32.48,32.62,32.41,32.62,34700.0
2010-10-19 10:10:00,32.62,32.67,32.53,32.6,45100.0,32.62,32.67,32.53,32.6,45100.0
2010-10-19 10:15:00,32.59,32.76,32.58,32.71,25200.0,32.59,32.76,32.58,32.71,25200.0
2010-10-19 10:20:00,32.7,32.77,32.68,32.69,20600.0,32.7,32.77,32.68,32.69,20600.0
2010-10-19 10:25:00,32.7,32.72,32.66,32.7,12000.0,32.7,32.72,32.66,32.7,12000.0
2010-10-19 10:30:00,32.72,32.85,32.72,32.82,19100.0,32.72,32.85,32.72,32.82,19100.0
2010-10-19 10:35:00,32.83,32.87,32.72,32.75,36900.0,32.83,32.87,32.72,32.75,36900.0
2010-10-19 10:40:00,32.76,32.83,32.74,32.79,36900.0,32.76,32.83,32.74,32.79,36900.0
2010-10-19 10:45:00,32.8,32.87,32.8,32.85,28900.0,32.8,32.87,32.8,32.85,28900.0
2010-10-19 10:50:00,32.85,32.93,32.85,32.85,26700.0,32.85,32.93,32.85,32.85,26700.0
2010-10-19 10:55:00,32.87,32.97,32.87,32.89,22800.0,32.87,32.97,32.87,32.89,22800.0
2010-10-19 11:00:00,32.88,32.9,32.82,32.88,29800.0,32.88,32.9,32.82,32.88,29800.0
2010-10-19 11:05:00,32.88,32.89,32.8,32.81,19600.0,32.88,32.89,32.8,32.81,19600.0
2010-10-19 11:10:00,32.8,32.88,32.78,32.84,18100.0,32.8,32.88,32.78,32.84,18100.0
2010-10-19 11:15:00,32.85,32.95,32.85,32.9,29400.0,32.85,32.95,32.85,32.9,29400.0
2010-10-19 11:20:00,32.89,32.89,32.81,32.84,18900.0,32.89,32.89,32.81,32.84,18900.0
2010-10-19 11:25:00,32.85,32.93,32.85,32.88,15600.0,32.85,32.93,32.85,32.88,15600.0
2010-10-19 11:30:00,32.88,32.98,32.88,32.98,46700.0,32.88,32.98,32.88,32.98,46700.0
2010-10-19 11:35:00,32.97,33.06,32.97,33.05,40900.0,32.97,33.06,32.97,33.05,40900.0
2010-10-19 11:40:00,33.04,33.06,33.0,33.02,19400.0,33.04,33.06,33.0,33.02,19400.0
2010-10-19 11:45:00,33.03,33.13,33.03,33.11,31100.0,33.03,33.13,33.03,33.11,31100.0
2010-10-19 11:50:00,33.1,33.13,33.08,33.11,21200.0,33.1,33.13,33.08,33.11,21200.0
2010-10-19 11:55:00,33.11,33.17,33.1,33.13,25900.0,33.11,33.17,33.1,33.13,25900.0
2010-10-19 12:00:00,33.13,33.15,33.12,33.14,18600.0,33.13,33.15,33.12,33.14,18600.0
2010-10-19 12:05:00,33.15,33.15,33.05,33.06,36400.0,33.15,33.15,33.05,33.06,36400.0
2010-10-19 12:10:00,33.05,33.06,33.03,33.04,16900.0,33.05,33.06,33.03,33.04,16900.0
2010-10-19 12:15:00,33.04,33.09,33.04,33.05,15400.0,33.04,33.09,33.04,33.05,15400.0
2010-10-19 12:20:00,33.05,33.06,33.01,33.03,16400.0,33.05,33.06,33.01,33.03,16400.0
2010-10-19 12:25:00,33.04,33.05,33.02,33.02,21500.0,33.04,33.05,33.02,33.02,21500.0
2010-10-19 12:30:00,33.02,33.03,32.99,32.99,76800.0,33.02,33.03,32.99,32.99,76800.0
2010-10-19 12:35:00,32.99,33.05,32.96,33.03,42600.0,32.99,33.05,32.96,33.03,42600.0
2010-10-19 12:40:00,33.03,33.08,33.0,33.08,19800.0,33.03,33.08,33.0,33.08,19800.0
2010-10-19 12:45:00,33.08,33.12,33.03,33.05,52900.0,33.08,33.12,33.03,33.05,52900.0
2010-10-19 12:50:00,33.04,33.04,33.0,33.04,28000.0,33.04,33.04,33.0,33.04,28000.0
2010-10-19 12:55:00,33.05,33.12,33.04,33.11,17700.0,33.05,33.12,33.04,33.11,17700.0
2010-10-19 13:00:00,33.11,33.11,33.06,33.09,18500.0,33.11,33.11,33.06,33.09,18500.0
2010-10-19 13:05:00,33.09,33.09,33.04,33.05,10800.0,33.09,33.09,33.04,33.05,10800.0
2010-10-19 13:10:00,33.05,33.06,32.99,32.99,22400.0,33.05,33.06,32.99,32.99,22400.0
2010-10-19 13:15:00,32.98,33.05,32.98,33.05,25100.0,32.98,33.05,32.98,33.05,25100.0
2010-10-19 13:20:00,33.05,33.09,33.04,33.04,24500.0,33.05,33.09,33.04,33.04,24500.0
2010-10-19 13:25:00,33.04,33.05,33.0,33.03,40700.0,33.04,33.05,33.0,33.03,40700.0
2010-10-19 13:30:00,33.03,33.05,33.02,33.04,29100.0,33.03,33.05,33.02,33.04,29100.0
2010-10-19 13:35:00,33.03,33.05,32.99,33.05,33700.0,33.03,33.05,32.99,33.05,33700.0
2010-10-19 13:40:00,33.04,33.05,32.99,33.02,12600.0,33.04,33.05,32.99,33.02,12600.0
2010-10-19 13:45:00,33.01,33.01,32.95,33.01,13300.0,33.01,33.01,32.95,33.01,13300.0
2010-10-19 13:50:00,33.0,33.0,32.9,32.9,25100.0,33.0,33.0,32.9,32.9,25100.0
2010-10-19 13:55:00,32.9,32.9,32.82,32.83,71900.0,32.9,32.9,32.82,32.83,71900.0
2010-10-19 14:00:00,32.83,32.83,32.57,32.6,112700.0,32.83,32.83,32.57,32.6,112700.0
2010-10-19 14:05:00,32.6,32.69,32.59,32.66,57300.0,32.6,32.69,32.59,32.66,57300.0
2010-10-19 14:10:00,32.66,32.75,32.63,32.74,51400.0,32.66,32.75,32.63,32.74,51400.0
2010-10-19 14:15:00,32.74,32.79,32.69,32.69,34700.0,32.74,32.79,32.69,32.69,34700.0
2010-10-19 14:20:00,32.7,32.74,32.66,32.68,76700.0,32.7,32.74,32.66,32.68,76700.0
2010-10-19 14:25:00,32.67,32.77,32.65,32.73,85500.0,32.67,32.77,32.65,32.73,85500.0
2010-10-19 14:30:00,32.72,32.81,32.7,32.8,68300.0,32.72,32.81,32.7,32.8,68300.0
2010-10-19 14:35:00,32.8,32.81,32.71,32.72,30800.0,32.8,32.81,32.71,32.72,30800.0
2010-10-19 14:40:00,32.73,32.77,32.7,32.74,28700.0,32.73,32.77,32.7,32.74,28700.0
2010-10-19 14:45:00,32.75,32.78,32.73,32.78,21400.0,32.75,32.78,32.73,32.78,21400.0
2010-10-19 14:50:00,32.78,32.81,32.73,32.77,22100.0,32.78,32.81,32.73,32.77,22100.0
2010-10-19 14:55:00,32.76,32.78,32.69,32.71,33000.0,32.76,32.78,32.69,32.71,33000.0
2010-10-19 15:00:00,32.72,32.74,32.64,32.67,51600.0,32.72,32.74,32.64,32.67,51600.0
2010-10-19 15:05:00,32.67,32.68,32.58,32.6,44000.0,32.67,32.68,32.58,32.6,44000.0
2010-10-19 15:10:00,32.6,32.65,32.54,32.6,38800.0,32.6,32.65,32.54,32.6,38800.0
2010-10-19 15:15:00,32.6,32.67,32.59,32.63,29400.0,32.6,32.67,32.59,32.63,29400.0
2010-10-19 15:20:00,32.63,32.65,32.6,32.62,21200.0,32.63,32.65,32.6,32.62,21200.0
2010-10-19 15:25:00,32.61,32.62,32.52,32.53,34600.0,32.61,32.62,32.52,32.53,34600.0
2010-10-19 15:30:00,32.53,32.57,32.46,32.55,54200.0,32.53,32.57,32.46,32.55,54200.0
2010-10-19 15:35:00,32.55,32.62,32.54,32.61,42400.0,32.55,32.62,32.54,32.61,42400.0
2010-10-19 15:40:00,32.6,32.64,32.59,32.64,64500.0,32.6,32.64,32.59,32.64,64500.0
2010-10-19 15:45:00,32.63,32.74,32.61,32.71,75400.0,32.63,32.74,32.61,32.71,75400.0
2010-10-19 15:50:00,32.7,32.76,32.66,32.76,74200.0,32.7,32.76,32.66,32.76,74200.0
2010-10-19 15:55:00,32.75,32.82,32.75,32.78,121200.0,32.75,32.82,32.75,32.78,121200.0
2010-10-20 09:30:00,32.83,33.23,32.83,33.23,37600.0,32.83,33.23,32.83,33.23,37600.0
2010-10-20 09:35:00,33.24,33.36,33.21,33.25,137500.0,33.24,33.36,33.21,33.25,137500.0
2010-10-20 09:40:00,33.26,33.38,33.23,33.24,59300.0,33.26,33.38,33.23,33.24,59300.0
2010-10-20 09:45:00,33.25,33.27,33.08,33.09,82000.0,33.25,33.27,33.08,33.09,82000.0
2010-10-20 09:50:00,33.11,33.19,33.11,33.13,45700.0,33.11,33.19,33.11,33.13,45700.0
2010-10-20 09:55:00,33.13,33.27,33.13,33.24,45400.0,33.13,33.27,33.13,33.24,45400.0
2010-10-20 10:00:00,33.25,33.26,33.2,33.21,63800.0,33.25,33.26,33.2,33.21,63800.0
2010-10-20 10:05:00,33.21,33.31,33.2,33.2,31600.0,33.21,33.31,33.2,33.2,31600.0
2010-10-20 10:10:00,33.2,33.22,33.1,33.14,48300.0,33.2,33.22,33.1,33.14,48300.0
2010-10-20 10:15:00,33.15,33.19,33.08,33.14,91400.0,33.15,33.19,33.08,33.14,91400.0
2010-10-20 10:20:00,33.14,33.16,33.08,33.16,23100.0,33.14,33.16,33.08,33.16,23100.0
2010-10-20 10:25:00,33.15,33.17,33.1,33.13,16800.0,33.15,33.17,33.1,33.13,16800.0
2010-10-20 10:30:00,33.14,33.24,33.13,33.22,47100.0,33.14,33.24,33.13,33.22,47100.0
2010-10-20 10:35:00,33.23,33.26,33.13,33.13,14700.0,33.23,33.26,33.13,33.13,14700.0
2010-10-20 10:40:00,33.13,33.29,33.13,33.26,22700.0,33.13,33.29,33.13,33.26,22700.0
2010-10-20 10:45:00,33.27,33.47,33.27,33.47,97600.0,33.27,33.47,33.27,33.47,97600.0
2010-10-20 10:50:00,33.48,33.59,33.48,33.53,76400.0,33.48,33.59,33.48,33.53,76400.0
2010-10-20 10:55:00,33.54,33.6,33.53,33.6,28600.0,33.54,33.6,33.53,33.6,28600.0
2010-10-20 11:00:00,33.59,33.59,33.53,33.54,34800.0,33.59,33.59,33.53,33.54,34800.0
2010-10-20 11:05:00,33.55,33.64,33.53,33.64,30700.0,33.55,33.64,33.53,33.64,30700.0
2010-10-20 11:10:00,33.64,33.65,33.53,33.54,41700.0,33.64,33.65,33.53,33.54,41700.0
2010-10-20 11:15:00,33.53,33.75,33.53,33.71,117900.0,33.53,33.75,33.53,33.71,117900.0
2010-10-20 11:20:00,33.71,33.72,33.67,33.71,57800.0,33.71,33.72,33.67,33.71,57800.0
2010-10-20 11:25:00,33.71,33.82,33.7,33.71,62600.0,33.71,33.82,33.7,33.71,62600.0
2010-10-20 11:30:00,33.71,33.81,33.7,33.8,53400.0,33.71,33.81,33.7,33.8,53400.0
2010-10-20 11:35:00,33.81,33.89,33.8,33.81,59100.0,33.81,33.89,33.8,33.81,59100.0
2010-10-20 11:40:00,33.8,33.87,33.79,33.86,37400.0,33.8,33.87,33.79,33.86,37400.0
2010-10-20 11:45:00,33.86,33.89,33.86,33.87,83100.0,33.86,33.89,33.86,33.87,83100.0
2010-10-20 11:50:00,33.86,33.91,33.86,33.88,52900.0,33.86,33.91,33.86,33.88,52900.0
2010-10-20 11:55:00,33.88,33.95,33.88,33.88,62700.0,33.88,33.95,33.88,33.88,62700.0
2010-10-20 12:00:00,33.87,33.95,33.86,33.94,53900.0,33.87,33.95,33.86,33.94,53900.0
2010-10-20 12:05:00,33.93,33.95,33.87,33.89,24000.0,33.93,33.95,33.87,33.89,24000.0
2010-10-20 12:10:00,33.88,33.93,33.87,33.87,30500.0,33.88,33.93,33.87,33.87,30500.0
2010-10-20 12:15:00,33.87,33.89,33.83,33.83,73000.0,33.87,33.89,33.83,33.83,73000.0
2010-10-20 12:20:00,33.83,33.92,33.83,33.9,32400.0,33.83,33.92,33.83,33.9,32400.0
2010-10-20 12:25:00,33.9,33.94,33.87,33.93,21900.0,33.9,33.94,33.87,33.93,21900.0
2010-10-20 12:30:00,33.93,33.93,33.88,33.9,16000.0,33.93,33.93,33.88,33.9,16000.0
2010-10-20 12:35:00,33.9,33.92,33.85,33.87,24700.0,33.9,33.92,33.85,33.87,24700.0
2010-10-20 12:40:00,33.86,33.87,33.83,33.84,28300.0,33.86,33.87,33.83,33.84,28300.0
2010-10-20 12:45:00,33.84,33.88,33.84,33.87,20900.0,33.84,33.88,33.84,33.87,20900.0
2010-10-20 12:50:00,33.86,33.92,33.86,33.9,33100.0,33.86,33.92,33.86,33.9,33100.0
2010-10-20 12:55:00,33.9,33.9,33.85,33.89,18400.0,33.9,33.9,33.85,33.89,18400.0
2010-10-20 13:00:00,33.89,33.9,33.87,33.88,45800.0,33.89,33.9,33.87,33.88,45800.0
2010-10-20 13:05:00,33.88,33.9,33.87,33.89,20000.0,33.88,33.9,33.87,33.89,20000.0
2010-10-20 13:10:00,33.89,33.91,33.81,33.91,23900.0,33.89,33.91,33.81,33.91,23900.0
2010-10-20 13:15:00,33.91,33.95,33.89,33.9,18200.0,33.91,33.95,33.89,33.9,18200.0
2010-10-20 13:20:00,33.9,33.97,33.9,33.95,30200.0,33.9,33.97,33.9,33.95,30200.0
2010-10-20 13:25:00,33.94,33.96,33.89,33.9,17100.0,33.94,33.96,33.89,33.9,17100.0
2010-10-20 13:30:00,33.91,33.92,33.84,33.86,23500.0,33.91,33.92,33.84,33.86,23500.0
2010-10-20 13:35:00,33.86,33.9,33.83,33.84,20800.0,33.86,33.9,33.83,33.84,20800.0
2010-10-20 13:40:00,33.84,33.87,33.84,33.86,24500.0,33.84,33.87,33.84,33.86,24500.0
2010-10-20 13:45:00,33.86,33.87,33.84,33.85,20000.0,33.86,33.87,33.84,33.85,20000.0
2010-10-20 13:50:00,33.86,33.88,33.85,33.87,8500.0,33.86,33.88,33.85,33.87,8500.0
2010-10-20 13:55:00,33.88,33.89,33.85,33.87,26700.0,33.88,33.89,33.85,33.87,26700.0
2010-10-20 14:00:00,33.87,33.96,33.79,33.8,62400.0,33.87,33.96,33.79,33.8,62400.0
2010-10-20 14:05:00,33.79,33.89,33.78,33.8,73300.0,33.79,33.89,33.78,33.8,73300.0
2010-10-20 14:10:00,33.81,33.91,33.81,33.9,75800.0,33.81,33.91,33.81,33.9,75800.0
2010-10-20 14:15:00,33.9,33.99,33.9,33.99,78200.0,33.9,33.99,33.9,33.99,78200.0
2010-10-20 14:20:00,33.99,34.04,33.97,34.03,107600.0,33.99,34.04,33.97,34.03,107600.0
2010-10-20 14:25:00,34.02,34.1,34.02,34.03,62300.0,34.02,34.1,34.02,34.03,62300.0
2010-10-20 14:30:00,34.03,34.1,34.03,34.07,59700.0,34.03,34.1,34.03,34.07,59700.0
2010-10-20 14:35:00,34.07,34.14,34.04,34.09,46500.0,34.07,34.14,34.04,34.09,46500.0
2010-10-20 14:40:00,34.09,34.09,34.01,34.04,20900.0,34.09,34.09,34.01,34.04,20900.0
2010-10-20 14:45:00,34.04,34.06,33.98,33.98,43100.0,34.04,34.06,33.98,33.98,43100.0
2010-10-20 14:50:00,33.98,34.05,33.96,34.03,33100.0,33.98,34.05,33.96,34.03,33100.0
2010-10-20 14:55:00,34.03,34.04,33.98,34.03,67000.0,34.03,34.04,33.98,34.03,67000.0
2010-10-20 15:00:00,34.03,34.03,33.97,34.0,69000.0,34.03,34.03,33.97,34.0,69000.0
2010-10-20 15:05:00,34.01,34.1,33.99,34.06,81600.0,34.01,34.1,33.99,34.06,81600.0
2010-10-20 15:10:00,34.07,34.07,34.01,34.01,36300.0,34.07,34.07,34.01,34.01,36300.0
2010-10-20 15:15:00,34.02,34.09,34.01,34.07,40800.0,34.02,34.09,34.01,34.07,40800.0
2010-10-20 15:20:00,34.08,34.16,34.08,34.15,74600.0,34.08,34.16,34.08,34.15,74600.0
2010-10-20 15:25:00,34.16,34.16,34.11,34.15,36300.0,34.16,34.16,34.11,34.15,36300.0
2010-10-20 15:30:00,34.15,34.16,34.06,34.1,90400.0,34.15,34.16,34.06,34.1,90400.0
2010-10-20 15:35:00,34.09,34.1,33.98,34.04,103300.0,34.09,34.1,33.98,34.04,103300.0
2010-10-20 15:40:00,34.04,34.06,33.98,34.01,88700.0,34.04,34.06,33.98,34.01,88700.0
2010-10-20 15:45:00,34.01,34.08,34.0,34.04,99100.0,34.01,34.08,34.0,34.04,99100.0
2010-10-20 15:50:00,34.04,34.07,33.93,33.93,149000.0,34.04,34.07,33.93,33.93,149000.0
2010-10-20 15:55:00,33.93,34.02,33.93,34.02,127600.0,33.93,34.02,33.93,34.02,127600.0
2010-10-21 09:30:00,34.2,34.49,34.1,34.45,99800.0,34.2,34.49,34.1,34.45,99800.0
2010-10-21 09:35:00,34.45,34.59,34.4,34.58,88300.0,34.45,34.59,34.4,34.58,88300.0
2010-10-21 09:40:00,34.58,34.87,34.53,34.82,119500.0,34.58,34.87,34.53,34.82,119500.0
2010-10-21 09:45:00,34.83,34.84,34.61,34.62,113900.0,34.83,34.84,34.61,34.62,113900.0
2010-10-21 09:50:00,34.61,34.65,34.53,34.6,79500.0,34.61,34.65,34.53,34.6,79500.0
2010-10-21 09:55:00,34.61,34.64,34.59,34.59,51100.0,34.61,34.64,34.59,34.59,51100.0
2010-10-21 10:00:00,34.59,34.59,34.34,34.41,112400.0,34.59,34.59,34.34,34.41,112400.0
2010-10-21 10:05:00,34.4,34.58,34.37,34.56,94800.0,34.4,34.58,34.37,34.56,94800.0
2010-10-21 10:10:00,34.57,34.57,34.47,34.48,42000.0,34.57,34.57,34.47,34.48,42000.0
2010-10-21 10:15:00,34.48,34.48,34.39,34.47,48600.0,34.48,34.48,34.39,34.47,48600.0
2010-10-21 10:20:00,34.46,34.48,34.43,34.44,50300.0,34.46,34.48,34.43,34.44,50300.0
2010-10-21 10:25:00,34.44,34.49,34.35,34.37,31800.0,34.44,34.49,34.35,34.37,31800.0
2010-10-21 10:30:00,34.37,34.51,34.36,34.47,38400.0,34.37,34.51,34.36,34.47,38400.0
2010-10-21 10:35:00,34.48,34.57,34.45,34.55,30300.0,34.48,34.57,34.45,34.55,30300.0
2010-10-21 10:40:00,34.55,34.62,34.55,34.55,31400.0,34.55,34.62,34.55,34.55,31400.0
2010-10-21 10:45:00,34.55,34.55,34.53,34.55,41600.0,34.55,34.55,34.53,34.55,41600.0
2010-10-21 10:50:00,34.55,34.58,34.5,34.52,70000.0,34.55,34.58,34.5,34.52,70000.0
2010-10-21 10:55:00,34.52,34.58,34.5,34.57,22600.0,34.52,34.58,34.5,34.57,22600.0
2010-10-21 11:00:00,34.57,34.6,34.56,34.56,10500.0,34.57,34.6,34.56,34.56,10500.0
2010-10-21 11:05:00,34.55,34.58,34.53,34.53,20100.0,34.55,34.58,34.53,34.53,20100.0
2010-10-21 11:10:00,34.53,34.53,34.4,34.4,49100.0,34.53,34.53,34.4,34.4,49100.0
2010-10-21 11:15:00,34.39,34.39,34.28,34.33,38300.0,34.39,34.39,34.28,34.33,38300.0
2010-10-21 11:20:00,34.34,34.44,34.34,34.35,40500.0,34.34,34.44,34.34,34.35,40500.0
2010-10-21 11:25:00,34.35,34.39,34.27,34.39,22100.0,34.35,34.39,34.27,34.39,22100.0
2010-10-21 11:30:00,34.39,34.43,34.38,34.41,18200.0,34.39,34.43,34.38,34.41,18200.0
2010-10-21 11:35:00,34.41,34.41,34.24,34.27,49000.0,34.41,34.41,34.24,34.27,49000.0
2010-10-21 11:40:00,34.27,34.27,34.13,34.24,56600.0,34.27,34.27,34.13,34.24,56600.0
2010-10-21 11:45:00,34.23,34.32,34.22,34.28,18200.0,34.23,34.32,34.22,34.28,18200.0
2010-10-21 11:50:00,34.29,34.29,34.19,34.22,16700.0,34.29,34.29,34.19,34.22,16700.0
2010-10-21 11:55:00,34.22,34.31,34.22,34.29,30500.0,34.22,34.31,34.22,34.29,30500.0
2010-10-21 12:00:00,34.28,34.3,34.19,34.22,26600.0,34.28,34.3,34.19,34.22,26600.0
2010-10-21 12:05:00,34.21,34.22,34.15,34.17,24600.0,34.21,34.22,34.15,34.17,24600.0
2010-10-21 12:10:00,34.17,34.23,34.16,34.19,34500.0,34.17,34.23,34.16,34.19,34500.0
2010-10-21 12:15:00,34.18,34.22,34.14,34.22,23300.0,34.18,34.22,34.14,34.22,23300.0
2010-10-21 12:20:00,34.22,34.24,34.2,34.22,15900.0,34.22,34.24,34.2,34.22,15900.0
2010-10-21 12:25:00,34.22,34.28,34.22,34.28,14300.0,34.22,34.28,34.22,34.28,14300.0
2010-10-21 12:30:00,34.28,34.29,34.23,34.23,21700.0,34.28,34.29,34.23,34.23,21700.0
2010-10-21 12:35:00,34.23,34.23,34.13,34.15,41500.0,34.23,34.23,34.13,34.15,41500.0
2010-10-21 12:40:00,34.15,34.18,34.11,34.15,16300.0,34.15,34.18,34.11,34.15,16300.0
2010-10-21 12:45:00,34.15,34.17,34.09,34.16,24300.0,34.15,34.17,34.09,34.16,24300.0
2010-10-21 12:50:00,34.16,34.19,34.14,34.16,17500.0,34.16,34.19,34.14,34.16,17500.0
2010-10-21 12:55:00,34.17,34.21,34.16,34.19,15700.0,34.17,34.21,34.16,34.19,15700.0
2010-10-21 13:00:00,34.19,34.28,34.19,34.27,22400.0,34.19,34.28,34.19,34.27,22400.0
2010-10-21 13:05:00,34.27,34.27,34.23,34.26,10100.0,34.27,34.27,34.23,34.26,10100.0
2010-10-21 13:10:00,34.26,34.29,34.25,34.27,24000.0,34.26,34.29,34.25,34.27,24000.0
2010-10-21 13:15:00,34.27,34.27,34.2,34.22,15400.0,34.27,34.27,34.2,34.22,15400.0
2010-10-21 13:20:00,34.22,34.24,34.22,34.24,32100.0,34.22,34.24,34.22,34.24,32100.0
2010-10-21 13:25:00,34.23,34.28,34.23,34.28,13100.0,34.23,34.28,34.23,34.28,13100.0
2010-10-21 13:30:00,34.27,34.27,34.17,34.18,31200.0,34.27,34.27,34.17,34.18,31200.0
2010-10-21 13:35:00,34.18,34.2,34.13,34.14,48400.0,34.18,34.2,34.13,34.14,48400.0
2010-10-21 13:40:00,34.13,34.15,34.07,34.07,44100.0,34.13,34.15,34.07,34.07,44100.0
2010-10-21 13:45:00,34.07,34.07,33.94,33.95,69700.0,34.07,34.07,33.94,33.95,69700.0
2010-10-21 13:50:00,33.95,33.96,33.8,33.82,49000.0,33.95,33.96,33.8,33.82,49000.0
2010-10-21 13:55:00,33.83,33.83,33.68,33.72,42500.0,33.83,33.83,33.68,33.72,42500.0
2010-10-21 14:00:00,33.73,33.83,33.66,33.83,113200.0,33.73,33.83,33.66,33.83,113200.0
2010-10-21 14:05:00,33.83,33.86,33.82,33.85,78500.0,33.83,33.86,33.82,33.85,78500.0
2010-10-21 14:10:00,33.86,33.88,33.82,33.86,44500.0,33.86,33.88,33.82,33.86,44500.0
2010-10-21 14:15:00,33.86,33.91,33.82,33.91,21200.0,33.86,33.91,33.82,33.91,21200.0
2010-10-21 14:20:00,33.91,33.92,33.82,33.83,27200.0,33.91,33.92,33.82,33.83,27200.0
2010-10-21 14:25:00,33.82,33.9,33.82,33.87,16300.0,33.82,33.9,33.82,33.87,16300.0
2010-10-21 14:30:00,33.88,33.93,33.85,33.86,28000.0,33.88,33.93,33.85,33.86,28000.0
2010-10-21 14:35:00,33.85,33.89,33.84,33.87,32500.0,33.85,33.89,33.84,33.87,32500.0
2010-10-21 14:40:00,33.87,33.9,33.86,33.88,49200.0,33.87,33.9,33.86,33.88,49200.0
2010-10-21 14:45:00,33.89,33.91,33.86,33.86,19600.0,33.89,33.91,33.86,33.86,19600.0
2010-10-21 14:50:00,33.86,33.95,33.83,33.95,28800.0,33.86,33.95,33.83,33.95,28800.0
2010-10-21 14:55:00,33.95,34.01,33.95,33.95,35000.0,33.95,34.01,33.95,33.95,35000.0
2010-10-21 15:00:00,33.96,33.99,33.95,33.98,31200.0,33.96,33.99,33.95,33.98,31200.0
2010-10-21 15:05:00,33.98,33.98,33.92,33.92,35400.0,33.98,33.98,33.92,33.92,35400.0
2010-10-21 15:10:00,33.92,33.98,33.91,33.97,38000.0,33.92,33.98,33.91,33.97,38000.0
2010-10-21 15:15:00,33.97,34.09,33.96,34.06,46700.0,33.97,34.09,33.96,34.06,46700.0
2010-10-21 15:20:00,34.07,34.17,34.05,34.17,31100.0,34.07,34.17,34.05,34.17,31100.0
2010-10-21 15:25:00,34.17,34.18,34.13,34.18,33600.0,34.17,34.18,34.13,34.18,33600.0
2010-10-21 15:30:00,34.17,34.22,34.14,34.15,59300.0,34.17,34.22,34.14,34.15,59300.0
2010-10-21 15:35:00,34.15,34.19,34.15,34.19,34500.0,34.15,34.19,34.15,34.19,34500.0
2010-10-21 15:40:00,34.18,34.2,34.12,34.15,58800.0,34.18,34.2,34.12,34.15,58800.0
2010-10-21 15:45:00,34.15,34.16,34.07,34.13,91900.0,34.15,34.16,34.07,34.13,91900.0
2010-10-21 15:50:00,34.14,34.15,34.1,34.14,62500.0,34.14,34.15,34.1,34.14,62500.0
2010-10-21 15:55:00,34.14,34.22,34.14,34.22,75200.0,34.14,34.22,34.14,34.22,75200.0
2010-10-22 09:30:00,34.24,34.24,33.94,34.08,37000.0,34.24,34.24,33.94,34.08,37000.0
2010-10-22 09:35:00,34.1,34.3,34.05,34.27,81600.0,34.1,34.3,34.05,34.27,81600.0
2010-10-22 09:40:00,34.28,34.41,34.25,34.29,46000.0,34.28,34.41,34.25,34.29,46000.0
2010-10-22 09:45:00,34.29,34.46,34.28,34.41,40600.0,34.29,34.46,34.28,34.41,40600.0
2010-10-22 09:50:00,34.41,34.48,34.41,34.41,18200.0,34.41,34.48,34.41,34.41,18200.0
2010-10-22 09:55:00,34.41,34.44,34.28,34.3,27700.0,34.41,34.44,34.28,34.3,27700.0
2010-10-22 10:00:00,34.28,34.34,34.25,34.34,21400.0,34.28,34.34,34.25,34.34,21400.0
2010-10-22 10:05:00,34.34,34.42,34.33,34.39,49200.0,34.34,34.42,34.33,34.39,49200.0
2010-10-22 10:10:00,34.39,34.4,34.3,34.37,22500.0,34.39,34.4,34.3,34.37,22500.0
2010-10-22 10:15:00,34.37,34.38,34.34,34.37,13400.0,34.37,34.38,34.34,34.37,13400.0
2010-10-22 10:20:00,34.37,34.41,34.32,34.38,18200.0,34.37,34.41,34.32,34.38,18200.0
2010-10-22 10:25:00,34.38,34.47,34.36,34.46,22100.0,34.38,34.47,34.36,34.46,22100.0
2010-10-22 10:30:00,34.47,34.5,34.43,34.46,13400.0,34.47,34.5,34.43,34.46,13400.0
2010-10-22 10:35:00,34.45,34.45,34.35,34.35,8200.0,34.45,34.45,34.35,34.35,8200.0
2010-10-22 10:40:00,34.34,34.36,34.29,34.31,19300.0,34.34,34.36,34.29,34.31,19300.0
2010-10-22 10:45:00,34.3,34.36,34.29,34.34,19700.0,34.3,34.36,34.29,34.34,19700.0
2010-10-22 10:50:00,34.34,34.38,34.32,34.34,20300.0,34.34,34.38,34.32,34.34,20300.0
2010-10-22 10:55:00,34.33,34.35,34.3,34.3,29300.0,34.33,34.35,34.3,34.3,29300.0
2010-10-22 11:00:00,34.3,34.35,34.26,34.35,13100.0,34.3,34.35,34.26,34.35,13100.0
2010-10-22 11:05:00,34.35,34.4,34.33,34.38,95400.0,34.35,34.4,34.33,34.38,95400.0
2010-10-22 11:10:00,34.38,34.44,34.38,34.44,18700.0,34.38,34.44,34.38,34.44,18700.0
2010-10-22 11:15:00,34.43,34.56,34.43,34.55,70900.0,34.43,34.56,34.43,34.55,70900.0
2010-10-22 11:20:00,34.55,34.56,34.5,34.5,21900.0,34.55,34.56,34.5,34.5,21900.0
2010-10-22 11:25:00,34.5,34.55,34.48,34.55,5700.0,34.5,34.55,34.48,34.55,5700.0
2010-10-22 11:30:00,34.55,34.58,34.54,34.54,9800.0,34.55,34.58,34.54,34.54,9800.0
2010-10-22 11:35:00,34.53,34.54,34.5,34.54,15000.0,34.53,34.54,34.5,34.54,15000.0
2010-10-22 11:40:00,34.54,34.57,34.52,34.53,12800.0,34.54,34.57,34.52,34.53,12800.0
2010-10-22 11:45:00,34.53,34.53,34.43,34.43,15000.0,34.53,34.53,34.43,34.43,15000.0
2010-10-22 11:50:00,34.43,34.49,34.43,34.44,22200.0,34.43,34.49,34.43,34.44,22200.0
2010-10-22 11:55:00,34.44,34.49,34.43,34.47,19400.0,34.44,34.49,34.43,34.47,19400.0
2010-10-22 12:00:00,34.47,34.58,34.47,34.58,17900.0,34.47,34.58,34.47,34.58,17900.0
2010-10-22 12:05:00,34.57,34.66,34.56,34.66,19500.0,34.57,34.66,34.56,34.66,19500.0
2010-10-22 12:10:00,34.66,34.66,34.61,34.61,9400.0,34.66,34.66,34.61,34.61,9400.0
2010-10-22 12:15:00,34.6,34.63,34.57,34.62,9100.0,34.6,34.63,34.57,34.62,9100.0
2010-10-22 12:20:00,34.61,34.66,34.61,34.66,5600.0,34.61,34.66,34.61,34.66,5600.0
2010-10-22 12:25:00,34.66,34.74,34.65,34.72,9800.0,34.66,34.74,34.65,34.72,9800.0
2010-10-22 12:30:00,34.73,34.73,34.68,34.68,15500.0,34.73,34.73,34.68,34.68,15500.0
2010-10-22 12:35:00,34.69,34.77,34.69,34.74,40100.0,34.69,34.77,34.69,34.74,40100.0
2010-10-22 12:40:00,34.74,34.75,34.72,34.75,6800.0,34.74,34.75,34.72,34.75,6800.0
2010-10-22 12:45:00,34.76,34.83,34.76,34.8,20400.0,34.76,34.83,34.76,34.8,20400.0
2010-10-22 12:50:00,34.8,34.8,34.72,34.76,14600.0,34.8,34.8,34.72,34.76,14600.0
2010-10-22 12:55:00,34.75,34.81,34.75,34.8,12300.0,34.75,34.81,34.75,34.8,12300.0
2010-10-22 13:00:00,34.8,34.82,34.73,34.73,19900.0,34.8,34.82,34.73,34.73,19900.0
2010-10-22 13:05:00,34.74,34.75,34.71,34.73,16800.0,34.74,34.75,34.71,34.73,16800.0
2010-10-22 13:10:00,34.72,34.72,34.71,34.72,5700.0,34.72,34.72,34.71,34.72,5700.0
2010-10-22 13:15:00,34.73,34.77,34.72,34.74,15600.0,34.73,34.77,34.72,34.74,15600.0
2010-10-22 13:20:00,34.74,34.74,34.65,34.67,33700.0,34.74,34.74,34.65,34.67,33700.0
2010-10-22 13:25:00,34.68,34.7,34.62,34.62,86000.0,34.68,34.7,34.62,34.62,86000.0
2010-10-22 13:30:00,34.63,34.65,34.62,34.62,10500.0,34.63,34.65,34.62,34.62,10500.0
2010-10-22 13:35:00,34.62,34.62,34.59,34.59,7100.0,34.62,34.62,34.59,34.59,7100.0
2010-10-22 13:40:00,34.6,34.6,34.57,34.59,20900.0,34.6,34.6,34.57,34.59,20900.0
2010-10-22 13:45:00,34.6,34.63,34.6,34.61,4800.0,34.6,34.63,34.6,34.61,4800.0
2010-10-22 13:50:00,34.61,34.61,34.56,34.58,6800.0,34.61,34.61,34.56,34.58,6800.0
2010-10-22 13:55:00,34.58,34.6,34.56,34.56,8700.0,34.58,34.6,34.56,34.56,8700.0
2010-10-22 14:00:00,34.56,34.57,34.55,34.56,4000.0,34.56,34.57,34.55,34.56,4000.0
2010-10-22 14:05:00,34.57,34.62,34.56,34.62,9800.0,34.57,34.62,34.56,34.62,9800.0
2010-10-22 14:10:00,34.61,34.66,34.61,34.65,5400.0,34.61,34.66,34.61,34.65,5400.0
2010-10-22 14:15:00,34.66,34.67,34.65,34.67,6500.0,34.66,34.67,34.65,34.67,6500.0
2010-10-22 14:20:00,34.66,34.69,34.66,34.69,11500.0,34.66,34.69,34.66,34.69,11500.0
2010-10-22 14:25:00,34.69,34.76,34.68,34.75,11900.0,34.69,34.76,34.68,34.75,11900.0
2010-10-22 14:30:00,34.75,34.76,34.68,34.69,22800.0,34.75,34.76,34.68,34.69,22800.0
2010-10-22 14:35:00,34.69,34.69,34.65,34.65,16600.0,34.69,34.69,34.65,34.65,16600.0
2010-10-22 14:40:00,34.66,34.67,34.63,34.65,22500.0,34.66,34.67,34.63,34.65,22500.0
2010-10-22 14:45:00,34.65,34.69,34.64,34.69,29300.0,34.65,34.69,34.64,34.69,29300.0
2010-10-22 14:50:00,34.69,34.69,34.67,34.67,20600.0,34.69,34.69,34.67,34.67,20600.0
2010-10-22 14:55:00,34.67,34.73,34.66,34.7,23100.0,34.67,34.73,34.66,34.7,23100.0
2010-10-22 15:00:00,34.7,34.73,34.68,34.73,21600.0,34.7,34.73,34.68,34.73,21600.0
2010-10-22 15:05:00,34.73,34.8,34.7,34.76,33700.0,34.73,34.8,34.7,34.76,33700.0
2010-10-22 15:10:00,34.75,34.78,34.72,34.75,28400.0,34.75,34.78,34.72,34.75,28400.0
2010-10-22 15:15:00,34.75,34.78,34.74,34.78,37500.0,34.75,34.78,34.74,34.78,37500.0
2010-10-22 15:20:00,34.78,34.82,34.78,34.81,60800.0,34.78,34.82,34.78,34.81,60800.0
2010-10-22 15:25:00,34.81,34.85,34.8,34.81,45400.0,34.81,34.85,34.8,34.81,45400.0
2010-10-22 15:30:00,34.82,34.82,34.76,34.77,30400.0,34.82,34.82,34.76,34.77,30400.0
2010-10-22 15:35:00,34.77,34.77,34.72,34.72,21700.0,34.77,34.77,34.72,34.72,21700.0
2010-10-22 15:40:00,34.72,34.73,34.71,34.71,34100.0,34.72,34.73,34.71,34.71,34100.0
2010-10-22 15:45:00,34.71,34.78,34.71,34.74,57300.0,34.71,34.78,34.71,34.74,57300.0
2010-10-22 15:50:00,34.75,34.79,34.75,34.78,56600.0,34.75,34.79,34.75,34.78,56600.0
2010-10-22 15:55:00,34.78,34.84,34.76,34.84,102100.0,34.78,34.84,34.76,34.84,102100.0
2010-10-25 09:30:00,35.0,35.0,34.85,34.97,62300.0,35.0,35.0,34.85,34.97,62300.0
2010-10-25 09:35:00,34.97,35.18,34.97,35.15,111600.0,34.97,35.18,34.97,35.15,111600.0
2010-10-25 09:40:00,35.16,35.24,35.1,35.14,32400.0,35.16,35.24,35.1,35.14,32400.0
2010-10-25 09:45:00,35.15,35.19,35.14,35.18,29800.0,35.15,35.19,35.14,35.18,29800.0
2010-10-25 09:50:00,35.16,35.32,35.16,35.32,33000.0,35.16,35.32,35.16,35.32,33000.0
2010-10-25 09:55:00,35.34,35.42,35.33,35.42,31100.0,35.34,35.42,35.33,35.42,31100.0
2010-10-25 10:00:00,35.41,35.5,35.31,35.35,58900.0,35.41,35.5,35.31,35.35,58900.0
2010-10-25 10:05:00,35.36,35.46,35.34,35.41,22600.0,35.36,35.46,35.34,35.41,22600.0
2010-10-25 10:10:00,35.42,35.48,35.4,35.46,26300.0,35.42,35.48,35.4,35.46,26300.0
2010-10-25 10:15:00,35.44,35.45,35.35,35.35,54100.0,35.44,35.45,35.35,35.35,54100.0
2010-10-25 10:20:00,35.35,35.4,35.34,35.35,25300.0,35.35,35.4,35.34,35.35,25300.0
2010-10-25 10:25:00,35.35,35.41,35.34,35.37,14400.0,35.35,35.41,35.34,35.37,14400.0
2010-10-25 10:30:00,35.37,35.4,35.28,35.36,30400.0,35.37,35.4,35.28,35.36,30400.0
2010-10-25 10:35:00,35.36,35.36,35.29,35.35,17600.0,35.36,35.36,35.29,35.35,17600.0
2010-10-25 10:40:00,35.34,35.36,35.17,35.28,52200.0,35.34,35.36,35.17,35.28,52200.0
2010-10-25 10:45:00,35.26,35.34,35.25,35.32,12600.0,35.26,35.34,35.25,35.32,12600.0
2010-10-25 10:50:00,35.31,35.31,35.25,35.28,16600.0,35.31,35.31,35.25,35.28,16600.0
2010-10-25 10:55:00,35.28,35.32,35.19,35.2,25000.0,35.28,35.32,35.19,35.2,25000.0
2010-10-25 11:00:00,35.2,35.2,35.14,35.15,28800.0,35.2,35.2,35.14,35.15,28800.0
2010-10-25 11:05:00,35.15,35.15,35.08,35.11,42000.0,35.15,35.15,35.08,35.11,42000.0
2010-10-25 11:10:00,35.12,35.13,35.09,35.12,26200.0,35.12,35.13,35.09,35.12,26200.0
2010-10-25 11:15:00,35.11,35.15,35.06,35.13,35800.0,35.11,35.15,35.06,35.13,35800.0
2010-10-25 11:20:00,35.13,35.18,35.12,35.17,9000.0,35.13,35.18,35.12,35.17,9000.0
2010-10-25 11:25:00,35.16,35.21,35.15,35.21,14000.0,35.16,35.21,35.15,35.21,14000.0
2010-10-25 11:30:00,35.21,35.26,35.2,35.23,12900.0,35.21,35.26,35.2,35.23,12900.0
2010-10-25 11:35:00,35.23,35.24,35.17,35.22,9800.0,35.23,35.24,35.17,35.22,9800.0
2010-10-25 11:40:00,35.22,35.28,35.22,35.28,15900.0,35.22,35.28,35.22,35.28,15900.0
2010-10-25 11:45:00,35.27,35.28,35.24,35.26,13100.0,35.27,35.28,35.24,35.26,13100.0
2010-10-25 11:50:00,35.26,35.29,35.23,35.24,23600.0,35.26,35.29,35.23,35.24,23600.0
2010-10-25 11:55:00,35.24,35.31,35.22,35.29,38100.0,35.24,35.31,35.22,35.29,38100.0
2010-10-25 12:00:00,35.29,35.3,35.24,35.26,17900.0,35.29,35.3,35.24,35.26,17900.0
2010-10-25 12:05:00,35.27,35.31,35.24,35.3,11000.0,35.27,35.31,35.24,35.3,11000.0
2010-10-25 12:10:00,35.31,35.33,35.29,35.29,7400.0,35.31,35.33,35.29,35.29,7400.0
2010-10-25 12:15:00,35.28,35.29,35.23,35.24,11600.0,35.28,35.29,35.23,35.24,11600.0
2010-10-25 12:20:00,35.25,35.27,35.18,35.27,30900.0,35.25,35.27,35.18,35.27,30900.0
2010-10-25 12:25:00,35.26,35.3,35.24,35.27,15800.0,35.26,35.3,35.24,35.27,15800.0
2010-10-25 12:30:00,35.27,35.28,35.24,35.26,15800.0,35.27,35.28,35.24,35.26,15800.0
2010-10-25 12:35:00,35.25,35.29,35.24,35.29,30900.0,35.25,35.29,35.24,35.29,30900.0
2010-10-25 12:40:00,35.29,35.33,35.28,35.32,18800.0,35.29,35.33,35.28,35.32,18800.0
2010-10-25 12:45:00,35.33,35.36,35.32,35.36,18300.0,35.33,35.36,35.32,35.36,18300.0
2010-10-25 12:50:00,35.34,35.36,35.32,35.33,9800.0,35.34,35.36,35.32,35.33,9800.0
2010-10-25 12:55:00,35.33,35.38,35.31,35.31,10700.0,35.33,35.38,35.31,35.31,10700.0
2010-10-25 13:00:00,35.3,35.38,35.27,35.36,33900.0,35.3,35.38,35.27,35.36,33900.0
2010-10-25 13:05:00,35.37,35.41,35.35,35.39,15700.0,35.37,35.41,35.35,35.39,15700.0
2010-10-25 13:10:00,35.39,35.4,35.37,35.37,10600.0,35.39,35.4,35.37,35.37,10600.0
2010-10-25 13:15:00,35.37,35.42,35.35,35.42,22000.0,35.37,35.42,35.35,35.42,22000.0
2010-10-25 13:20:00,35.42,35.44,35.41,35.44,12900.0,35.42,35.44,35.41,35.44,12900.0
2010-10-25 13:25:00,35.44,35.49,35.42,35.45,15900.0,35.44,35.49,35.42,35.45,15900.0
2010-10-25 13:30:00,35.46,35.51,35.44,35.44,35300.0,35.46,35.51,35.44,35.44,35300.0
2010-10-25 13:35:00,35.43,35.47,35.43,35.45,12800.0,35.43,35.47,35.43,35.45,12800.0
2010-10-25 13:40:00,35.46,35.48,35.45,35.48,11800.0,35.46,35.48,35.45,35.48,11800.0
2010-10-25 13:45:00,35.47,35.48,35.42,35.43,9300.0,35.47,35.48,35.42,35.43,9300.0
2010-10-25 13:50:00,35.42,35.42,35.37,35.37,4400.0,35.42,35.42,35.37,35.37,4400.0
2010-10-25 13:55:00,35.38,35.4,35.36,35.38,15800.0,35.38,35.4,35.36,35.38,15800.0
2010-10-25 14:00:00,35.38,35.4,35.38,35.39,7500.0,35.38,35.4,35.38,35.39,7500.0
2010-10-25 14:05:00,35.39,35.42,35.36,35.42,12400.0,35.39,35.42,35.36,35.42,12400.0
2010-10-25 14:10:00,35.42,35.43,35.36,35.36,15000.0,35.42,35.43,35.36,35.36,15000.0
2010-10-25 14:15:00,35.35,35.36,35.34,35.35,12100.0,35.35,35.36,35.34,35.35,12100.0
2010-10-25 14:20:00,35.34,35.39,35.34,35.36,15500.0,35.34,35.39,35.34,35.36,15500.0
2010-10-25 14:25:00,35.37,35.39,35.35,35.35,8700.0,35.37,35.39,35.35,35.35,8700.0
2010-10-25 14:30:00,35.35,35.4,35.32,35.34,18900.0,35.35,35.4,35.32,35.34,18900.0
2010-10-25 14:35:00,35.35,35.38,35.28,35.34,45200.0,35.35,35.38,35.28,35.34,45200.0
2010-10-25 14:40:00,35.33,35.33,35.27,35.3,20900.0,35.33,35.33,35.27,35.3,20900.0
2010-10-25 14:45:00,35.31,35.33,35.25,35.27,38200.0,35.31,35.33,35.25,35.27,38200.0
2010-10-25 14:50:00,35.28,35.33,35.28,35.32,46800.0,35.28,35.33,35.28,35.32,46800.0
2010-10-25 14:55:00,35.31,35.37,35.31,35.34,17100.0,35.31,35.37,35.31,35.34,17100.0
2010-10-25 15:00:00,35.35,35.4,35.35,35.38,20400.0,35.35,35.4,35.35,35.38,20400.0
2010-10-25 15:05:00,35.38,35.44,35.38,35.43,23800.0,35.38,35.44,35.38,35.43,23800.0
2010-10-25 15:10:00,35.43,35.44,35.4,35.42,24300.0,35.43,35.44,35.4,35.42,24300.0
2010-10-25 15:15:00,35.42,35.45,35.41,35.41,17400.0,35.42,35.45,35.41,35.41,17400.0
2010-10-25 15:20:00,35.41,35.5,35.41,35.48,42900.0,35.41,35.5,35.41,35.48,42900.0
2010-10-25 15:25:00,35.49,35.56,35.48,35.56,46300.0,35.49,35.56,35.48,35.56,46300.0
2010-10-25 15:30:00,35.56,35.58,35.54,35.54,67500.0,35.56,35.58,35.54,35.54,67500.0
2010-10-25 15:35:00,35.55,35.56,35.49,35.5,126100.0,35.55,35.56,35.49,35.5,126100.0
2010-10-25 15:40:00,35.5,35.54,35.46,35.49,46100.0,35.5,35.54,35.46,35.49,46100.0
2010-10-25 15:45:00,35.48,35.49,35.35,35.38,85600.0,35.48,35.49,35.35,35.38,85600.0
2010-10-25 15:50:00,35.38,35.43,35.35,35.4,79500.0,35.38,35.43,35.35,35.4,79500.0
2010-10-25 15:55:00,35.41,35.43,35.36,35.43,106900.0,35.41,35.43,35.36,35.43,106900.0
2010-10-26 09:30:00,35.1,35.22,35.08,35.2,33800.0,35.1,35.22,35.08,35.2,33800.0
2010-10-26 09:35:00,35.18,35.21,34.96,35.0,23900.0,35.18,35.21,34.96,35.0,23900.0
2010-10-26 09:40:00,35.01,35.22,34.98,35.1,22700.0,35.01,35.22,34.98,35.1,22700.0
2010-10-26 09:45:00,35.08,35.28,35.08,35.28,19100.0,35.08,35.28,35.08,35.28,19100.0
2010-10-26 09:50:00,35.27,35.33,35.23,35.29,24900.0,35.27,35.33,35.23,35.29,24900.0
2010-10-26 09:55:00,35.3,35.32,35.27,35.29,14900.0,35.3,35.32,35.27,35.29,14900.0
2010-10-26 10:00:00,35.3,35.45,35.28,35.44,40900.0,35.3,35.45,35.28,35.44,40900.0
2010-10-26 10:05:00,35.44,35.49,35.41,35.47,38600.0,35.44,35.49,35.41,35.47,38600.0
2010-10-26 10:10:00,35.48,35.48,35.41,35.42,20600.0,35.48,35.48,35.41,35.42,20600.0
2010-10-26 10:15:00,35.42,35.5,35.4,35.47,40300.0,35.42,35.5,35.4,35.47,40300.0
2010-10-26 10:20:00,35.48,35.6,35.48,35.6,41600.0,35.48,35.6,35.48,35.6,41600.0
2010-10-26 10:25:00,35.61,35.67,35.56,35.58,22400.0,35.61,35.67,35.56,35.58,22400.0
2010-10-26 10:30:00,35.58,35.62,35.51,35.53,12700.0,35.58,35.62,35.51,35.53,12700.0
2010-10-26 10:35:00,35.52,35.53,35.43,35.44,19600.0,35.52,35.53,35.43,35.44,19600.0
2010-10-26 10:40:00,35.45,35.48,35.41,35.45,26500.0,35.45,35.48,35.41,35.45,26500.0
2010-10-26 10:45:00,35.44,35.44,35.4,35.4,9000.0,35.44,35.44,35.4,35.4,9000.0
2010-10-26 10:50:00,35.4,35.47,35.39,35.41,30700.0,35.4,35.47,35.39,35.41,30700.0
2010-10-26 10:55:00,35.41,35.52,35.4,35.51,23700.0,35.41,35.52,35.4,35.51,23700.0
2010-10-26 11:00:00,35.5,35.64,35.47,35.48,44200.0,35.5,35.64,35.47,35.48,44200.0
2010-10-26 11:05:00,35.49,35.51,35.43,35.45,13900.0,35.49,35.51,35.43,35.45,13900.0
2010-10-26 11:10:00,35.44,35.47,35.39,35.45,17900.0,35.44,35.47,35.39,35.45,17900.0
2010-10-26 11:15:00,35.46,35.53,35.46,35.48,19500.0,35.46,35.53,35.46,35.48,19500.0
2010-10-26 11:20:00,35.48,35.6,35.48,35.59,28100.0,35.48,35.6,35.48,35.59,28100.0
2010-10-26 11:25:00,35.6,35.6,35.56,35.57,15700.0,35.6,35.6,35.56,35.57,15700.0
2010-10-26 11:30:00,35.56,35.56,35.46,35.46,28800.0,35.56,35.56,35.46,35.46,28800.0
2010-10-26 11:35:00,35.46,35.47,35.43,35.46,23700.0,35.46,35.47,35.43,35.46,23700.0
2010-10-26 11:40:00,35.45,35.45,35.41,35.43,13700.0,35.45,35.45,35.41,35.43,13700.0
2010-10-26 11:45:00,35.43,35.53,35.43,35.51,13400.0,35.43,35.53,35.43,35.51,13400.0
2010-10-26 11:50:00,35.51,35.57,35.5,35.57,9600.0,35.51,35.57,35.5,35.57,9600.0
2010-10-26 11:55:00,35.58,35.6,35.56,35.6,11400.0,35.58,35.6,35.56,35.6,11400.0
2010-10-26 12:00:00,35.61,35.63,35.56,35.56,18800.0,35.61,35.63,35.56,35.56,18800.0
2010-10-26 12:05:00,35.56,35.56,35.5,35.53,10100.0,35.56,35.56,35.5,35.53,10100.0
2010-10-26 12:10:00,35.54,35.66,35.54,35.65,18300.0,35.54,35.66,35.54,35.65,18300.0
2010-10-26 12:15:00,35.66,35.68,35.61,35.61,16500.0,35.66,35.68,35.61,35.61,16500.0
2010-10-26 12:20:00,35.61,35.64,35.58,35.61,24100.0,35.61,35.64,35.58,35.61,24100.0
2010-10-26 12:25:00,35.61,35.66,35.61,35.61,12800.0,35.61,35.66,35.61,35.61,12800.0
2010-10-26 12:30:00,35.62,35.64,35.55,35.55,11800.0,35.62,35.64,35.55,35.55,11800.0
2010-10-26 12:35:00,35.55,35.59,35.55,35.57,8200.0,35.55,35.59,35.55,35.57,8200.0
2010-10-26 12:40:00,35.56,35.58,35.48,35.53,32400.0,35.56,35.58,35.48,35.53,32400.0
2010-10-26 12:45:00,35.54,35.54,35.47,35.53,21500.0,35.54,35.54,35.47,35.53,21500.0
2010-10-26 12:50:00,35.53,35.56,35.51,35.52,8600.0,35.53,35.56,35.51,35.52,8600.0
2010-10-26 12:55:00,35.53,35.55,35.47,35.48,12200.0,35.53,35.55,35.47,35.48,12200.0
2010-10-26 13:00:00,35.49,35.54,35.49,35.52,20500.0,35.49,35.54,35.49,35.52,20500.0
2010-10-26 13:05:00,35.52,35.58,35.5,35.58,6100.0,35.52,35.58,35.5,35.58,6100.0
2010-10-26 13:10:00,35.59,35.65,35.59,35.65,11800.0,35.59,35.65,35.59,35.65,11800.0
2010-10-26 13:15:00,35.65,35.68,35.56,35.6,21100.0,35.65,35.68,35.56,35.6,21100.0
2010-10-26 13:20:00,35.59,35.64,35.58,35.63,8500.0,35.59,35.64,35.58,35.63,8500.0
2010-10-26 13:25:00,35.64,35.65,35.55,35.55,11100.0,35.64,35.65,35.55,35.55,11100.0
2010-10-26 13:30:00,35.56,35.6,35.55,35.6,11900.0,35.56,35.6,35.55,35.6,11900.0
2010-10-26 13:35:00,35.6,35.61,35.59,35.61,5700.0,35.6,35.61,35.59,35.61,5700.0
2010-10-26 13:40:00,35.61,35.65,35.6,35.65,8800.0,35.61,35.65,35.6,35.65,8800.0
2010-10-26 13:45:00,35.65,35.66,35.57,35.58,9200.0,35.65,35.66,35.57,35.58,9200.0
2010-10-26 13:50:00,35.59,35.6,35.5,35.5,13100.0,35.59,35.6,35.5,35.5,13100.0
2010-10-26 13:55:00,35.51,35.51,35.47,35.5,17400.0,35.51,35.51,35.47,35.5,17400.0
2010-10-26 14:00:00,35.49,35.5,35.43,35.43,18900.0,35.49,35.5,35.43,35.43,18900.0
2010-10-26 14:05:00,35.43,35.48,35.4,35.41,23600.0,35.43,35.48,35.4,35.41,23600.0
2010-10-26 14:10:00,35.4,35.47,35.37,35.47,17800.0,35.4,35.47,35.37,35.47,17800.0
2010-10-26 14:15:00,35.47,35.49,35.45,35.47,12100.0,35.47,35.49,35.45,35.47,12100.0
2010-10-26 14:20:00,35.48,35.5,35.46,35.47,15200.0,35.48,35.5,35.46,35.47,15200.0
2010-10-26 14:25:00,35.47,35.53,35.46,35.52,10500.0,35.47,35.53,35.46,35.52,10500.0
2010-10-26 14:30:00,35.52,35.52,35.46,35.48,17000.0,35.52,35.52,35.46,35.48,17000.0
2010-10-26 14:35:00,35.48,35.57,35.47,35.56,25400.0,35.48,35.57,35.47,35.56,25400.0
2010-10-26 14:40:00,35.57,35.58,35.51,35.54,13500.0,35.57,35.58,35.51,35.54,13500.0
2010-10-26 14:45:00,35.53,35.61,35.51,35.61,35200.0,35.53,35.61,35.51,35.61,35200.0
2010-10-26 14:50:00,35.61,35.64,35.6,35.64,25000.0,35.61,35.64,35.6,35.64,25000.0
2010-10-26 14:55:00,35.63,35.66,35.59,35.6,20400.0,35.63,35.66,35.59,35.6,20400.0
2010-10-26 15:00:00,35.59,35.6,35.58,35.59,21700.0,35.59,35.6,35.58,35.59,21700.0
2010-10-26 15:05:00,35.59,35.63,35.58,35.62,22200.0,35.59,35.63,35.58,35.62,22200.0
2010-10-26 15:10:00,35.62,35.65,35.6,35.6,27400.0,35.62,35.65,35.6,35.6,27400.0
2010-10-26 15:15:00,35.6,35.67,35.59,35.67,20000.0,35.6,35.67,35.59,35.67,20000.0
2010-10-26 15:20:00,35.68,35.69,35.62,35.62,28000.0,35.68,35.69,35.62,35.62,28000.0
2010-10-26 15:25:00,35.63,35.66,35.58,35.59,25700.0,35.63,35.66,35.58,35.59,25700.0
2010-10-26 15:30:00,35.6,35.64,35.57,35.64,38800.0,35.6,35.64,35.57,35.64,38800.0
2010-10-26 15:35:00,35.63,35.64,35.59,35.61,23000.0,35.63,35.64,35.59,35.61,23000.0
2010-10-26 15:40:00,35.6,35.63,35.57,35.58,20700.0,35.6,35.63,35.57,35.58,20700.0
2010-10-26 15:45:00,35.58,35.59,35.52,35.57,69000.0,35.58,35.59,35.52,35.57,69000.0
2010-10-26 15:50:00,35.56,35.6,35.54,35.57,62600.0,35.56,35.6,35.54,35.57,62600.0
2010-10-26 15:55:00,35.57,35.64,35.55,35.63,130200.0,35.57,35.64,35.55,35.63,130200.0
2010-10-27 09:30:00,35.35,35.47,35.32,35.39,41600.0,35.35,35.47,35.32,35.39,41600.0
2010-10-27 09:35:00,35.39,35.64,35.39,35.64,33900.0,35.39,35.64,35.39,35.64,33900.0
2010-10-27 09:40:00,35.65,35.7,35.55,35.67,23400.0,35.65,35.7,35.55,35.67,23400.0
2010-10-27 09:45:00,35.63,35.72,35.63,35.72,21100.0,35.63,35.72,35.63,35.72,21100.0
2010-10-27 09:50:00,35.71,35.77,35.68,35.71,58200.0,35.71,35.77,35.68,35.71,58200.0
2010-10-27 09:55:00,35.72,35.8,35.71,35.78,37900.0,35.72,35.8,35.71,35.78,37900.0
2010-10-27 10:00:00,35.8,35.85,35.75,35.78,60100.0,35.8,35.85,35.75,35.78,60100.0
2010-10-27 10:05:00,35.78,35.78,35.68,35.71,35100.0,35.78,35.78,35.68,35.71,35100.0
2010-10-27 10:10:00,35.72,35.79,35.68,35.73,24000.0,35.72,35.79,35.68,35.73,24000.0
2010-10-27 10:15:00,35.72,35.77,35.65,35.67,29200.0,35.72,35.77,35.65,35.67,29200.0
2010-10-27 10:20:00,35.68,35.69,35.58,35.6,40200.0,35.68,35.69,35.58,35.6,40200.0
2010-10-27 10:25:00,35.6,35.65,35.57,35.59,42400.0,35.6,35.65,35.57,35.59,42400.0
2010-10-27 10:30:00,35.6,35.61,35.53,35.53,49200.0,35.6,35.61,35.53,35.53,49200.0
2010-10-27 10:35:00,35.53,35.55,35.5,35.53,40700.0,35.53,35.55,35.5,35.53,40700.0
2010-10-27 10:40:00,35.53,35.56,35.49,35.52,35800.0,35.53,35.56,35.49,35.52,35800.0
2010-10-27 10:45:00,35.53,35.54,35.46,35.47,16100.0,35.53,35.54,35.46,35.47,16100.0
2010-10-27 10:50:00,35.48,35.49,35.35,35.36,76700.0,35.48,35.49,35.35,35.36,76700.0
2010-10-27 10:55:00,35.37,35.37,35.24,35.28,143200.0,35.37,35.37,35.24,35.28,143200.0
2010-10-27 11:00:00,35.28,35.3,35.22,35.25,45400.0,35.28,35.3,35.22,35.25,45400.0
2010-10-27 11:05:00,35.26,35.26,35.07,35.15,68500.0,35.26,35.26,35.07,35.15,68500.0
2010-10-27 11:10:00,35.15,35.16,35.01,35.11,57300.0,35.15,35.16,35.01,35.11,57300.0
2010-10-27 11:15:00,35.1,35.18,35.09,35.16,19400.0,35.1,35.18,35.09,35.16,19400.0
2010-10-27 11:20:00,35.16,35.16,35.07,35.1,172700.0,35.16,35.16,35.07,35.1,172700.0
2010-10-27 11:25:00,35.1,35.11,34.98,35.01,47400.0,35.1,35.11,34.98,35.01,47400.0
2010-10-27 11:30:00,35.01,35.01,34.88,34.96,113900.0,35.01,35.01,34.88,34.96,113900.0
2010-10-27 11:35:00,34.96,34.98,34.92,34.97,94000.0,34.96,34.98,34.92,34.97,94000.0
2010-10-27 11:40:00,34.97,35.03,34.97,35.01,129500.0,34.97,35.03,34.97,35.01,129500.0
2010-10-27 11:45:00,35.02,35.05,35.02,35.04,49400.0,35.02,35.05,35.02,35.04,49400.0
2010-10-27 11:50:00,35.04,35.12,35.03,35.1,59000.0,35.04,35.12,35.03,35.1,59000.0
2010-10-27 11:55:00,35.11,35.14,35.08,35.09,23000.0,35.11,35.14,35.08,35.09,23000.0
2010-10-27 12:00:00,35.09,35.12,35.08,35.11,27100.0,35.09,35.12,35.08,35.11,27100.0
2010-10-27 12:05:00,35.11,35.14,35.09,35.14,19900.0,35.11,35.14,35.09,35.14,19900.0
2010-10-27 12:10:00,35.13,35.21,35.13,35.21,38300.0,35.13,35.21,35.13,35.21,38300.0
2010-10-27 12:15:00,35.21,35.22,35.15,35.15,18600.0,35.21,35.22,35.15,35.15,18600.0
2010-10-27 12:20:00,35.15,35.19,35.14,35.17,13000.0,35.15,35.19,35.14,35.17,13000.0
2010-10-27 12:25:00,35.18,35.22,35.17,35.21,7500.0,35.18,35.22,35.17,35.21,7500.0
2010-10-27 12:30:00,35.22,35.26,35.19,35.22,27100.0,35.22,35.26,35.19,35.22,27100.0
2010-10-27 12:35:00,35.22,35.24,35.21,35.24,6300.0,35.22,35.24,35.21,35.24,6300.0
2010-10-27 12:40:00,35.23,35.23,35.15,35.17,21100.0,35.23,35.23,35.15,35.17,21100.0
2010-10-27 12:45:00,35.18,35.26,35.17,35.24,21800.0,35.18,35.26,35.17,35.24,21800.0
2010-10-27 12:50:00,35.25,35.25,35.23,35.24,7900.0,35.25,35.25,35.23,35.24,7900.0
2010-10-27 12:55:00,35.23,35.26,35.21,35.22,14100.0,35.23,35.26,35.21,35.22,14100.0
2010-10-27 13:00:00,35.23,35.32,35.22,35.3,35700.0,35.23,35.32,35.22,35.3,35700.0
2010-10-27 13:05:00,35.3,35.33,35.28,35.28,8400.0,35.3,35.33,35.28,35.28,8400.0
2010-10-27 13:10:00,35.28,35.28,35.19,35.23,62500.0,35.28,35.28,35.19,35.23,62500.0
2010-10-27 13:15:00,35.22,35.23,35.08,35.15,83900.0,35.22,35.23,35.08,35.15,83900.0
2010-10-27 13:20:00,35.15,35.2,35.13,35.19,9300.0,35.15,35.2,35.13,35.19,9300.0
2010-10-27 13:25:00,35.2,35.25,35.17,35.25,11000.0,35.2,35.25,35.17,35.25,11000.0
2010-10-27 13:30:00,35.26,35.26,35.19,35.2,18700.0,35.26,35.26,35.19,35.2,18700.0
2010-10-27 13:35:00,35.21,35.27,35.21,35.27,9700.0,35.21,35.27,35.21,35.27,9700.0
2010-10-27 13:40:00,35.28,35.36,35.28,35.34,16900.0,35.28,35.36,35.28,35.34,16900.0
2010-10-27 13:45:00,35.34,35.39,35.34,35.39,10200.0,35.34,35.39,35.34,35.39,10200.0
2010-10-27 13:50:00,35.38,35.4,35.34,35.38,48100.0,35.38,35.4,35.34,35.38,48100.0
2010-10-27 13:55:00,35.38,35.45,35.37,35.43,10700.0,35.38,35.45,35.37,35.43,10700.0
2010-10-27 14:00:00,35.44,35.46,35.44,35.44,12300.0,35.44,35.46,35.44,35.44,12300.0
2010-10-27 14:05:00,35.45,35.49,35.43,35.49,19900.0,35.45,35.49,35.43,35.49,19900.0
2010-10-27 14:10:00,35.49,35.5,35.46,35.48,69300.0,35.49,35.5,35.46,35.48,69300.0
2010-10-27 14:15:00,35.47,35.48,35.38,35.39,17800.0,35.47,35.48,35.38,35.39,17800.0
2010-10-27 14:20:00,35.38,35.39,35.33,35.36,23200.0,35.38,35.39,35.33,35.36,23200.0
2010-10-27 14:25:00,35.36,35.37,35.34,35.35,9200.0,35.36,35.37,35.34,35.35,9200.0
2010-10-27 14:30:00,35.36,35.37,35.31,35.32,80700.0,35.36,35.37,35.31,35.32,80700.0
2010-10-27 14:35:00,35.32,35.39,35.25,35.37,39800.0,35.32,35.39,35.25,35.37,39800.0
2010-10-27 14:40:00,35.39,35.45,35.38,35.43,20600.0,35.39,35.45,35.38,35.43,20600.0
2010-10-27 14:45:00,35.43,35.5,35.42,35.44,50400.0,35.43,35.5,35.42,35.44,50400.0
2010-10-27 14:50:00,35.44,35.45,35.41,35.44,20900.0,35.44,35.45,35.41,35.44,20900.0
2010-10-27 14:55:00,35.44,35.49,35.38,35.38,38100.0,35.44,35.49,35.38,35.38,38100.0
2010-10-27 15:00:00,35.38,35.4,35.37,35.4,60400.0,35.38,35.4,35.37,35.4,60400.0
2010-10-27 15:05:00,35.38,35.46,35.38,35.46,80200.0,35.38,35.46,35.38,35.46,80200.0
2010-10-27 15:10:00,35.46,35.46,35.41,35.43,24000.0,35.46,35.46,35.41,35.43,24000.0
2010-10-27 15:15:00,35.44,35.45,35.4,35.4,44500.0,35.44,35.45,35.4,35.4,44500.0
2010-10-27 15:20:00,35.41,35.54,35.39,35.54,56700.0,35.41,35.54,35.39,35.54,56700.0
2010-10-27 15:25:00,35.54,35.58,35.52,35.52,47900.0,35.54,35.58,35.52,35.52,47900.0
2010-10-27 15:30:00,35.52,35.59,35.48,35.59,95700.0,35.52,35.59,35.48,35.59,95700.0
2010-10-27 15:35:00,35.59,35.64,35.58,35.63,95200.0,35.59,35.64,35.58,35.63,95200.0
2010-10-27 15:40:00,35.63,35.66,35.6,35.61,77100.0,35.63,35.66,35.6,35.61,77100.0
2010-10-27 15:45:00,35.61,35.63,35.56,35.57,62000.0,35.61,35.63,35.56,35.57,62000.0
2010-10-27 15:50:00,35.58,35.6,35.56,35.59,159200.0,35.58,35.6,35.56,35.59,159200.0
2010-10-27 15:55:00,35.58,35.66,35.58,35.64,396000.0,35.58,35.66,35.58,35.64,396000.0
2010-10-28 09:30:00,35.74,35.75,35.58,35.63,25100.0,35.74,35.75,35.58,35.63,25100.0
2010-10-28 09:35:00,35.64,35.87,35.61,35.87,20200.0,35.64,35.87,35.61,35.87,20200.0
2010-10-28 09:40:00,35.83,35.85,35.74,35.84,29900.0,35.83,35.85,35.74,35.84,29900.0
2010-10-28 09:45:00,35.81,35.85,35.67,35.7,22400.0,35.81,35.85,35.67,35.7,22400.0
2010-10-28 09:50:00,35.69,35.69,35.59,35.66,30300.0,35.69,35.69,35.59,35.66,30300.0
2010-10-28 09:55:00,35.67,35.72,35.6,35.69,29100.0,35.67,35.72,35.6,35.69,29100.0
2010-10-28 10:00:00,35.71,35.79,35.69,35.78,21100.0,35.71,35.79,35.69,35.78,21100.0
2010-10-28 10:05:00,35.77,35.78,35.71,35.73,21100.0,35.77,35.78,35.71,35.73,21100.0
2010-10-28 10:10:00,35.71,35.72,35.58,35.6,22500.0,35.71,35.72,35.58,35.6,22500.0
2010-10-28 10:15:00,35.6,35.6,35.48,35.58,19600.0,35.6,35.6,35.48,35.58,19600.0
2010-10-28 10:20:00,35.56,35.56,35.47,35.47,9600.0,35.56,35.56,35.47,35.47,9600.0
2010-10-28 10:25:00,35.46,35.47,35.32,35.38,21800.0,35.46,35.47,35.32,35.38,21800.0
2010-10-28 10:30:00,35.37,35.46,35.32,35.45,30500.0,35.37,35.46,35.32,35.45,30500.0
2010-10-28 10:35:00,35.46,35.47,35.35,35.41,17000.0,35.46,35.47,35.35,35.41,17000.0
2010-10-28 10:40:00,35.42,35.46,35.41,35.45,10900.0,35.42,35.46,35.41,35.45,10900.0
2010-10-28 10:45:00,35.44,35.52,35.4,35.51,27700.0,35.44,35.52,35.4,35.51,27700.0
2010-10-28 10:50:00,35.51,35.53,35.48,35.5,10400.0,35.51,35.53,35.48,35.5,10400.0
2010-10-28 10:55:00,35.49,35.58,35.48,35.56,17800.0,35.49,35.58,35.48,35.56,17800.0
2010-10-28 11:00:00,35.55,35.57,35.51,35.57,26100.0,35.55,35.57,35.51,35.57,26100.0
2010-10-28 11:05:00,35.58,35.65,35.58,35.65,18700.0,35.58,35.65,35.58,35.65,18700.0
2010-10-28 11:10:00,35.65,35.74,35.65,35.71,21600.0,35.65,35.74,35.65,35.71,21600.0
2010-10-28 11:15:00,35.71,35.72,35.67,35.69,20700.0,35.71,35.72,35.67,35.69,20700.0
2010-10-28 11:20:00,35.69,35.69,35.64,35.66,11100.0,35.69,35.69,35.64,35.66,11100.0
2010-10-28 11:25:00,35.67,35.7,35.64,35.67,19000.0,35.67,35.7,35.64,35.67,19000.0
2010-10-28 11:30:00,35.66,35.67,35.61,35.62,11700.0,35.66,35.67,35.61,35.62,11700.0
2010-10-28 11:35:00,35.62,35.67,35.62,35.63,11000.0,35.62,35.67,35.62,35.63,11000.0
2010-10-28 11:40:00,35.63,35.64,35.6,35.62,7100.0,35.63,35.64,35.6,35.62,7100.0
2010-10-28 11:45:00,35.63,35.64,35.58,35.58,10400.0,35.63,35.64,35.58,35.58,10400.0
2010-10-28 11:50:00,35.57,35.59,35.53,35.55,10400.0,35.57,35.59,35.53,35.55,10400.0
2010-10-28 11:55:00,35.55,35.55,35.46,35.46,8300.0,35.55,35.55,35.46,35.46,8300.0
2010-10-28 12:00:00,35.45,35.45,35.33,35.4,18300.0,35.45,35.45,35.33,35.4,18300.0
2010-10-28 12:05:00,35.4,35.42,35.38,35.4,10000.0,35.4,35.42,35.38,35.4,10000.0
2010-10-28 12:10:00,35.39,35.44,35.35,35.35,10300.0,35.39,35.44,35.35,35.35,10300.0
2010-10-28 12:15:00,35.35,35.41,35.35,35.39,11000.0,35.35,35.41,35.35,35.39,11000.0
2010-10-28 12:20:00,35.39,35.4,35.35,35.35,6600.0,35.39,35.4,35.35,35.35,6600.0
2010-10-28 12:25:00,35.34,35.36,35.29,35.31,16800.0,35.34,35.36,35.29,35.31,16800.0
2010-10-28 12:30:00,35.31,35.32,35.26,35.32,7600.0,35.31,35.32,35.26,35.32,7600.0
2010-10-28 12:35:00,35.32,35.33,35.29,35.32,8800.0,35.32,35.33,35.29,35.32,8800.0
2010-10-28 12:40:00,35.32,35.36,35.32,35.36,8900.0,35.32,35.36,35.32,35.36,8900.0
2010-10-28 12:45:00,35.37,35.37,35.32,35.35,10300.0,35.37,35.37,35.32,35.35,10300.0
2010-10-28 12:50:00,35.36,35.4,35.36,35.36,6200.0,35.36,35.4,35.36,35.36,6200.0
2010-10-28 12:55:00,35.36,35.37,35.31,35.35,10800.0,35.36,35.37,35.31,35.35,10800.0
2010-10-28 13:00:00,35.33,35.4,35.27,35.38,15200.0,35.33,35.4,35.27,35.38,15200.0
2010-10-28 13:05:00,35.38,35.43,35.38,35.42,15900.0,35.38,35.43,35.38,35.42,15900.0
2010-10-28 13:10:00,35.43,35.51,35.43,35.5,8100.0,35.43,35.51,35.43,35.5,8100.0
2010-10-28 13:15:00,35.51,35.59,35.47,35.47,18700.0,35.51,35.59,35.47,35.47,18700.0
2010-10-28 13:20:00,35.48,35.49,35.45,35.45,11100.0,35.48,35.49,35.45,35.45,11100.0
2010-10-28 13:25:00,35.45,35.46,35.38,35.41,30100.0,35.45,35.46,35.38,35.41,30100.0
2010-10-28 13:30:00,35.41,35.45,35.41,35.42,11200.0,35.41,35.45,35.41,35.42,11200.0
2010-10-28 13:35:00,35.41,35.47,35.39,35.44,16600.0,35.41,35.47,35.39,35.44,16600.0
2010-10-28 13:40:00,35.43,35.45,35.4,35.43,10500.0,35.43,35.45,35.4,35.43,10500.0
2010-10-28 13:45:00,35.43,35.43,35.33,35.39,13500.0,35.43,35.43,35.33,35.39,13500.0
2010-10-28 13:50:00,35.39,35.43,35.38,35.43,4600.0,35.39,35.43,35.38,35.43,4600.0
2010-10-28 13:55:00,35.44,35.46,35.42,35.43,5600.0,35.44,35.46,35.42,35.43,5600.0
2010-10-28 14:00:00,35.41,35.44,35.37,35.39,12600.0,35.41,35.44,35.37,35.39,12600.0
2010-10-28 14:05:00,35.4,35.47,35.4,35.46,9400.0,35.4,35.47,35.4,35.46,9400.0
2010-10-28 14:10:00,35.45,35.49,35.44,35.44,9600.0,35.45,35.49,35.44,35.44,9600.0
2010-10-28 14:15:00,35.44,35.46,35.38,35.41,16900.0,35.44,35.46,35.38,35.41,16900.0
2010-10-28 14:20:00,35.4,35.46,35.36,35.46,9200.0,35.4,35.46,35.36,35.46,9200.0
2010-10-28 14:25:00,35.45,35.46,35.38,35.41,16900.0,35.45,35.46,35.38,35.41,16900.0
2010-10-28 14:30:00,35.41,35.49,35.39,35.44,22000.0,35.41,35.49,35.39,35.44,22000.0
2010-10-28 14:35:00,35.45,35.45,35.39,35.43,18000.0,35.45,35.45,35.39,35.43,18000.0
2010-10-28 14:40:00,35.42,35.45,35.36,35.45,16500.0,35.42,35.45,35.36,35.45,16500.0
2010-10-28 14:45:00,35.46,35.5,35.42,35.46,21500.0,35.46,35.5,35.42,35.46,21500.0
2010-10-28 14:50:00,35.46,35.47,35.43,35.43,13600.0,35.46,35.47,35.43,35.43,13600.0
2010-10-28 14:55:00,35.43,35.46,35.42,35.42,14700.0,35.43,35.46,35.42,35.42,14700.0
2010-10-28 15:00:00,35.42,35.44,35.38,35.43,20500.0,35.42,35.44,35.38,35.43,20500.0
2010-10-28 15:05:00,35.43,35.49,35.43,35.45,14300.0,35.43,35.49,35.43,35.45,14300.0
2010-10-28 15:10:00,35.45,35.46,35.4,35.42,20700.0,35.45,35.46,35.4,35.42,20700.0
2010-10-28 15:15:00,35.41,35.42,35.34,35.39,27400.0,35.41,35.42,35.34,35.39,27400.0
2010-10-28 15:20:00,35.38,35.38,35.33,35.33,24100.0,35.38,35.38,35.33,35.33,24100.0
2010-10-28 15:25:00,35.33,35.38,35.32,35.38,19800.0,35.33,35.38,35.32,35.38,19800.0
2010-10-28 15:30:00,35.39,35.45,35.34,35.43,26800.0,35.39,35.45,35.34,35.43,26800.0
2010-10-28 15:35:00,35.42,35.49,35.4,35.45,27800.0,35.42,35.49,35.4,35.45,27800.0
2010-10-28 15:40:00,35.45,35.49,35.43,35.45,26100.0,35.45,35.49,35.43,35.45,26100.0
2010-10-28 15:45:00,35.45,35.5,35.42,35.49,63400.0,35.45,35.5,35.42,35.49,63400.0
2010-10-28 15:50:00,35.48,35.49,35.41,35.41,53300.0,35.48,35.49,35.41,35.41,53300.0
2010-10-28 15:55:00,35.41,35.44,35.37,35.4,59000.0,35.41,35.44,35.37,35.4,59000.0
2010-10-29 09:30:00,35.31,35.54,35.31,35.53,16000.0,35.31,35.54,35.31,35.53,16000.0
2010-10-29 09:35:00,35.56,35.75,35.54,35.6,26400.0,35.56,35.75,35.54,35.6,26400.0
2010-10-29 09:40:00,35.59,35.8,35.59,35.75,19200.0,35.59,35.8,35.59,35.75,19200.0
2010-10-29 09:45:00,35.76,35.84,35.7,35.82,20100.0,35.76,35.84,35.7,35.82,20100.0
2010-10-29 09:50:00,35.83,35.89,35.83,35.84,44600.0,35.83,35.89,35.83,35.84,44600.0
2010-10-29 09:55:00,35.82,35.84,35.77,35.8,16300.0,35.82,35.84,35.77,35.8,16300.0
2010-10-29 10:00:00,35.8,36.02,35.79,36.01,93400.0,35.8,36.02,35.79,36.01,93400.0
2010-10-29 10:05:00,36.03,36.09,36.02,36.05,39000.0,36.03,36.09,36.02,36.05,39000.0
2010-10-29 10:10:00,36.04,36.04,35.99,36.03,21700.0,36.04,36.04,35.99,36.03,21700.0
2010-10-29 10:15:00,36.03,36.12,36.03,36.1,25300.0,36.03,36.12,36.03,36.1,25300.0
2010-10-29 10:20:00,36.1,36.11,36.09,36.09,13400.0,36.1,36.11,36.09,36.09,13400.0
2010-10-29 10:25:00,36.08,36.17,36.05,36.06,17800.0,36.08,36.17,36.05,36.06,17800.0
2010-10-29 10:30:00,36.07,36.08,36.0,36.0,15900.0,36.07,36.08,36.0,36.0,15900.0
2010-10-29 10:35:00,36.01,36.03,36.0,36.0,17600.0,36.01,36.03,36.0,36.0,17600.0
2010-10-29 10:40:00,36.01,36.01,35.95,35.95,27000.0,36.01,36.01,35.95,35.95,27000.0
2010-10-29 10:45:00,35.94,35.96,35.87,35.95,36300.0,35.94,35.96,35.87,35.95,36300.0
2010-10-29 10:50:00,35.95,36.03,35.95,36.03,38500.0,35.95,36.03,35.95,36.03,38500.0
2010-10-29 10:55:00,36.04,36.04,35.98,36.03,18000.0,36.04,36.04,35.98,36.03,18000.0
2010-10-29 11:00:00,36.03,36.04,35.97,35.97,15300.0,36.03,36.04,35.97,35.97,15300.0
2010-10-29 11:05:00,35.97,36.06,35.95,36.05,17600.0,35.97,36.06,35.95,36.05,17600.0
2010-10-29 11:10:00,36.05,36.06,36.0,36.01,6600.0,36.05,36.06,36.0,36.01,6600.0
2010-10-29 11:15:00,36.0,36.0,35.93,35.94,17000.0,36.0,36.0,35.93,35.94,17000.0
2010-10-29 11:20:00,35.94,35.95,35.87,35.87,12200.0,35.94,35.95,35.87,35.87,12200.0
2010-10-29 11:25:00,35.88,35.94,35.88,35.9,14100.0,35.88,35.94,35.88,35.9,14100.0
2010-10-29 11:30:00,35.9,35.9,35.8,35.8,23400.0,35.9,35.9,35.8,35.8,23400.0
2010-10-29 11:35:00,35.81,35.84,35.75,35.83,18500.0,35.81,35.84,35.75,35.83,18500.0
2010-10-29 11:40:00,35.82,35.87,35.8,35.82,14600.0,35.82,35.87,35.8,35.82,14600.0
2010-10-29 11:45:00,35.82,35.82,35.71,35.75,20800.0,35.82,35.82,35.71,35.75,20800.0
2010-10-29 11:50:00,35.75,35.81,35.69,35.81,14800.0,35.75,35.81,35.69,35.81,14800.0
2010-10-29 11:55:00,35.81,35.87,35.81,35.87,5700.0,35.81,35.87,35.81,35.87,5700.0
2010-10-29 12:00:00,35.87,35.95,35.86,35.94,31700.0,35.87,35.95,35.86,35.94,31700.0
2010-10-29 12:05:00,35.94,35.99,35.94,35.97,17700.0,35.94,35.99,35.94,35.97,17700.0
2010-10-29 12:10:00,35.97,36.05,35.97,36.05,18000.0,35.97,36.05,35.97,36.05,18000.0
2010-10-29 12:15:00,36.05,36.11,36.05,36.09,25600.0,36.05,36.11,36.05,36.09,25600.0
2010-10-29 12:20:00,36.09,36.09,36.06,36.08,8000.0,36.09,36.09,36.06,36.08,8000.0
2010-10-29 12:25:00,36.08,36.12,36.08,36.11,11300.0,36.08,36.12,36.08,36.11,11300.0
2010-10-29 12:30:00,36.1,36.15,36.1,36.13,12800.0,36.1,36.15,36.1,36.13,12800.0
2010-10-29 12:35:00,36.13,36.14,36.09,36.09,6000.0,36.13,36.14,36.09,36.09,6000.0
2010-10-29 12:40:00,36.09,36.12,36.09,36.12,5900.0,36.09,36.12,36.09,36.12,5900.0
2010-10-29 12:45:00,36.11,36.11,36.08,36.09,10000.0,36.11,36.11,36.08,36.09,10000.0
2010-10-29 12:50:00,36.09,36.12,36.08,36.11,3600.0,36.09,36.12,36.08,36.11,3600.0
2010-10-29 12:55:00,36.1,36.12,36.08,36.11,41300.0,36.1,36.12,36.08,36.11,41300.0
2010-10-29 13:00:00,36.11,36.12,36.08,36.09,18300.0,36.11,36.12,36.08,36.09,18300.0
2010-10-29 13:05:00,36.08,36.11,36.08,36.09,3800.0,36.08,36.11,36.08,36.09,3800.0
2010-10-29 13:10:00,36.09,36.1,36.08,36.08,4800.0,36.09,36.1,36.08,36.08,4800.0
2010-10-29 13:15:00,36.07,36.11,36.06,36.11,29700.0,36.07,36.11,36.06,36.11,29700.0
2010-10-29 13:20:00,36.11,36.14,36.11,36.14,5300.0,36.11,36.14,36.11,36.14,5300.0
2010-10-29 13:25:00,36.14,36.15,36.1,36.14,10500.0,36.14,36.15,36.1,36.14,10500.0
2010-10-29 13:30:00,36.14,36.15,36.09,36.1,8800.0,36.14,36.15,36.09,36.1,8800.0
2010-10-29 13:35:00,36.1,36.1,36.07,36.08,3000.0,36.1,36.1,36.07,36.08,3000.0
2010-10-29 13:40:00,36.07,36.13,36.06,36.11,13100.0,36.07,36.13,36.06,36.11,13100.0
2010-10-29 13:45:00,36.11,36.14,36.1,36.12,12800.0,36.11,36.14,36.1,36.12,12800.0
2010-10-29 13:50:00,36.12,36.2,36.12,36.2,15000.0,36.12,36.2,36.12,36.2,15000.0
2010-10-29 13:55:00,36.2,36.24,36.19,36.22,12200.0,36.2,36.24,36.19,36.22,12200.0
2010-10-29 14:00:00,36.21,36.21,36.17,36.19,19600.0,36.21,36.21,36.17,36.19,19600.0
2010-10-29 14:05:00,36.19,36.2,36.14,36.16,19400.0,36.19,36.2,36.14,36.16,19400.0
2010-10-29 14:10:00,36.16,36.19,36.15,36.18,8300.0,36.16,36.19,36.15,36.18,8300.0
2010-10-29 14:15:00,36.18,36.19,36.15,36.19,11000.0,36.18,36.19,36.15,36.19,11000.0
2010-10-29 14:20:00,36.19,36.25,36.17,36.21,20500.0,36.19,36.25,36.17,36.21,20500.0
2010-10-29 14:25:00,36.21,36.24,36.19,36.19,16100.0,36.21,36.24,36.19,36.19,16100.0
2010-10-29 14:30:00,36.2,36.21,36.17,36.19,14800.0,36.2,36.21,36.17,36.19,14800.0
2010-10-29 14:35:00,36.19,36.21,36.18,36.2,18500.0,36.19,36.21,36.18,36.2,18500.0
2010-10-29 14:40:00,36.2,36.24,36.2,36.24,17100.0,36.2,36.24,36.2,36.24,17100.0
2010-10-29 14:45:00,36.24,36.26,36.22,36.22,20200.0,36.24,36.26,36.22,36.22,20200.0
2010-10-29 14:50:00,36.22,36.24,36.2,36.24,11100.0,36.22,36.24,36.2,36.24,11100.0
2010-10-29 14:55:00,36.23,36.24,36.2,36.2,20200.0,36.23,36.24,36.2,36.2,20200.0
2010-10-29 15:00:00,36.19,36.2,36.16,36.19,25100.0,36.19,36.2,36.16,36.19,25100.0
2010-10-29 15:05:00,36.18,36.18,36.12,36.15,38200.0,36.18,36.18,36.12,36.15,38200.0
2010-10-29 15:10:00,36.13,36.19,36.13,36.19,21000.0,36.13,36.19,36.13,36.19,21000.0
2010-10-29 15:15:00,36.19,36.19,36.16,36.16,18900.0,36.19,36.19,36.16,36.16,18900.0
2010-10-29 15:20:00,36.17,36.21,36.13,36.2,29900.0,36.17,36.21,36.13,36.2,29900.0
2010-10-29 15:25:00,36.21,36.26,36.2,36.23,37400.0,36.21,36.26,36.2,36.23,37400.0
2010-10-29 15:30:00,36.24,36.25,36.22,36.24,16200.0,36.24,36.25,36.22,36.24,16200.0
2010-10-29 15:35:00,36.24,36.28,36.22,36.26,56900.0,36.24,36.28,36.22,36.26,56900.0
2010-10-29 15:40:00,36.26,36.29,36.25,36.28,27700.0,36.26,36.29,36.25,36.28,27700.0
2010-10-29 15:45:00,36.28,36.28,36.19,36.19,52500.0,36.28,36.28,36.19,36.19,52500.0
2010-10-29 15:50:00,36.19,36.21,36.14,36.15,81000.0,36.19,36.21,36.14,36.15,81000.0
2010-10-29 15:55:00,36.15,36.2,36.15,36.18,81900.0,36.15,36.2,36.15,36.18,81900.0
2010-11-01 09:30:00,36.22,36.23,35.99,35.99,69300.0,36.22,36.23,35.99,35.99,69300.0
2010-11-01 09:35:00,35.96,36.0,35.88,35.99,43700.0,35.96,36.0,35.88,35.99,43700.0
2010-11-01 09:40:00,36.0,36.01,35.97,35.99,42200.0,36.0,36.01,35.97,35.99,42200.0
2010-11-01 09:45:00,36.0,36.0,35.96,36.0,17800.0,36.0,36.0,35.96,36.0,17800.0
2010-11-01 09:50:00,35.99,36.0,35.96,35.96,12900.0,35.99,36.0,35.96,35.96,12900.0
2010-11-01 09:55:00,35.96,35.97,35.75,35.8,32400.0,35.96,35.97,35.75,35.8,32400.0
2010-11-01 10:00:00,35.79,36.0,35.79,35.97,58100.0,35.79,36.0,35.79,35.97,58100.0
2010-11-01 10:05:00,35.98,36.01,35.85,35.86,32800.0,35.98,36.01,35.85,35.86,32800.0
2010-11-01 10:10:00,35.85,35.89,35.81,35.89,30600.0,35.85,35.89,35.81,35.89,30600.0
2010-11-01 10:15:00,35.89,35.97,35.89,35.89,36200.0,35.89,35.97,35.89,35.89,36200.0
2010-11-01 10:20:00,35.89,35.92,35.83,35.83,48400.0,35.89,35.92,35.83,35.83,48400.0
2010-11-01 10:25:00,35.84,35.85,35.74,35.76,50600.0,35.84,35.85,35.74,35.76,50600.0
2010-11-01 10:30:00,35.76,35.78,35.62,35.62,56700.0,35.76,35.78,35.62,35.62,56700.0
2010-11-01 10:35:00,35.63,35.63,35.53,35.55,55200.0,35.63,35.63,35.53,35.55,55200.0
2010-11-01 10:40:00,35.55,35.55,35.51,35.55,29900.0,35.55,35.55,35.51,35.55,29900.0
2010-11-01 10:45:00,35.55,35.58,35.53,35.58,52700.0,35.55,35.58,35.53,35.58,52700.0
2010-11-01 10:50:00,35.58,35.58,35.48,35.49,54500.0,35.58,35.58,35.48,35.49,54500.0
2010-11-01 10:55:00,35.48,35.5,35.44,35.48,48200.0,35.48,35.5,35.44,35.48,48200.0
2010-11-01 11:00:00,35.49,35.49,35.34,35.39,63900.0,35.49,35.49,35.34,35.39,63900.0
2010-11-01 11:05:00,35.39,35.42,35.33,35.39,66900.0,35.39,35.42,35.33,35.39,66900.0
2010-11-01 11:10:00,35.39,35.42,35.34,35.34,33800.0,35.39,35.42,35.34,35.34,33800.0
2010-11-01 11:15:00,35.35,35.39,35.26,35.39,47400.0,35.35,35.39,35.26,35.39,47400.0
2010-11-01 11:20:00,35.39,35.41,35.28,35.29,32000.0,35.39,35.41,35.28,35.29,32000.0
2010-11-01 11:25:00,35.29,35.29,35.2,35.28,49700.0,35.29,35.29,35.2,35.28,49700.0
2010-11-01 11:30:00,35.28,35.28,35.04,35.09,177000.0,35.28,35.28,35.04,35.09,177000.0
2010-11-01 11:35:00,35.09,35.09,34.9,35.08,104500.0,35.09,35.09,34.9,35.08,104500.0
2010-11-01 11:40:00,35.09,35.15,35.05,35.15,38500.0,35.09,35.15,35.05,35.15,38500.0
2010-11-01 11:45:00,35.15,35.15,35.1,35.12,37600.0,35.15,35.15,35.1,35.12,37600.0
2010-11-01 11:50:00,35.11,35.2,35.11,35.2,52700.0,35.11,35.2,35.11,35.2,52700.0
2010-11-01 11:55:00,35.21,35.26,35.17,35.19,51900.0,35.21,35.26,35.17,35.19,51900.0
2010-11-01 12:00:00,35.2,35.21,35.12,35.14,47500.0,35.2,35.21,35.12,35.14,47500.0
2010-11-01 12:05:00,35.14,35.15,35.08,35.11,21000.0,35.14,35.15,35.08,35.11,21000.0
2010-11-01 12:10:00,35.1,35.1,35.06,35.1,20800.0,35.1,35.1,35.06,35.1,20800.0
2010-11-01 12:15:00,35.11,35.16,35.09,35.11,53500.0,35.11,35.16,35.09,35.11,53500.0
2010-11-01 12:20:00,35.1,35.2,35.1,35.19,21100.0,35.1,35.2,35.1,35.19,21100.0
2010-11-01 12:25:00,35.19,35.19,35.13,35.16,19500.0,35.19,35.19,35.13,35.16,19500.0
2010-11-01 12:30:00,35.15,35.2,35.14,35.2,20200.0,35.15,35.2,35.14,35.2,20200.0
2010-11-01 12:35:00,35.2,35.2,35.14,35.14,23700.0,35.2,35.2,35.14,35.14,23700.0
2010-11-01 12:40:00,35.14,35.19,35.14,35.19,10900.0,35.14,35.19,35.14,35.19,10900.0
2010-11-01 12:45:00,35.19,35.2,35.06,35.06,18200.0,35.19,35.2,35.06,35.06,18200.0
2010-11-01 12:50:00,35.06,35.07,35.03,35.04,24900.0,35.06,35.07,35.03,35.04,24900.0
2010-11-01 12:55:00,35.04,35.06,35.02,35.05,13500.0,35.04,35.06,35.02,35.05,13500.0
2010-11-01 13:00:00,35.06,35.11,35.02,35.02,33100.0,35.06,35.11,35.02,35.02,33100.0
2010-11-01 13:05:00,35.02,35.02,34.94,35.0,36300.0,35.02,35.02,34.94,35.0,36300.0
2010-11-01 13:10:00,35.0,35.06,34.99,35.04,11300.0,35.0,35.06,34.99,35.04,11300.0
2010-11-01 13:15:00,35.03,35.09,35.01,35.08,15300.0,35.03,35.09,35.01,35.08,15300.0
2010-11-01 13:20:00,35.07,35.13,35.02,35.05,57200.0,35.07,35.13,35.02,35.05,57200.0
2010-11-01 13:25:00,35.04,35.05,34.97,35.04,22700.0,35.04,35.05,34.97,35.04,22700.0
2010-11-01 13:30:00,35.04,35.06,35.02,35.06,38700.0,35.04,35.06,35.02,35.06,38700.0
2010-11-01 13:35:00,35.06,35.09,35.04,35.09,23100.0,35.06,35.09,35.04,35.09,23100.0
2010-11-01 13:40:00,35.08,35.11,35.08,35.11,23400.0,35.08,35.11,35.08,35.11,23400.0
2010-11-01 13:45:00,35.11,35.16,35.07,35.16,23400.0,35.11,35.16,35.07,35.16,23400.0
2010-11-01 13:50:00,35.16,35.19,35.15,35.16,14100.0,35.16,35.19,35.15,35.16,14100.0
2010-11-01 13:55:00,35.16,35.18,35.13,35.14,15600.0,35.16,35.18,35.13,35.14,15600.0
2010-11-01 14:00:00,35.14,35.14,35.12,35.12,25600.0,35.14,35.14,35.12,35.12,25600.0
2010-11-01 14:05:00,35.12,35.12,35.04,35.11,63700.0,35.12,35.12,35.04,35.11,63700.0
2010-11-01 14:10:00,35.11,35.12,35.05,35.07,35400.0,35.11,35.12,35.05,35.07,35400.0
2010-11-01 14:15:00,35.06,35.08,35.04,35.08,30800.0,35.06,35.08,35.04,35.08,30800.0
2010-11-01 14:20:00,35.08,35.15,35.06,35.13,28300.0,35.08,35.15,35.06,35.13,28300.0
2010-11-01 14:25:00,35.13,35.14,35.07,35.07,73900.0,35.13,35.14,35.07,35.07,73900.0
2010-11-01 14:30:00,35.06,35.07,35.03,35.06,24900.0,35.06,35.07,35.03,35.06,24900.0
2010-11-01 14:35:00,35.07,35.07,34.99,34.99,40400.0,35.07,35.07,34.99,34.99,40400.0
2010-11-01 14:40:00,34.99,35.01,34.94,35.01,42600.0,34.99,35.01,34.94,35.01,42600.0
2010-11-01 14:45:00,35.0,35.02,34.89,34.9,63000.0,35.0,35.02,34.89,34.9,63000.0
2010-11-01 14:50:00,34.91,34.97,34.9,34.97,21400.0,34.91,34.97,34.9,34.97,21400.0
2010-11-01 14:55:00,34.97,34.99,34.93,34.97,30900.0,34.97,34.99,34.93,34.97,30900.0
2010-11-01 15:00:00,34.97,34.98,34.9,34.91,48000.0,34.97,34.98,34.9,34.91,48000.0
2010-11-01 15:05:00,34.91,34.91,34.74,34.86,81200.0,34.91,34.91,34.74,34.86,81200.0
2010-11-01 15:10:00,34.85,34.91,34.74,34.76,114900.0,34.85,34.91,34.74,34.76,114900.0
2010-11-01 15:15:00,34.76,34.8,34.73,34.77,43900.0,34.76,34.8,34.73,34.77,43900.0
2010-11-01 15:20:00,34.77,34.87,34.75,34.86,41500.0,34.77,34.87,34.75,34.86,41500.0
2010-11-01 15:25:00,34.87,34.92,34.86,34.86,34500.0,34.87,34.92,34.86,34.86,34500.0
2010-11-01 15:30:00,34.86,34.94,34.81,34.92,68700.0,34.86,34.94,34.81,34.92,68700.0
2010-11-01 15:35:00,34.91,34.94,34.88,34.91,41000.0,34.91,34.94,34.88,34.91,41000.0
2010-11-01 15:40:00,34.91,34.93,34.82,34.83,53300.0,34.91,34.93,34.82,34.83,53300.0
2010-11-01 15:45:00,34.82,34.93,34.81,34.9,120300.0,34.82,34.93,34.81,34.9,120300.0
2010-11-01 15:50:00,34.91,34.93,34.82,34.87,154300.0,34.91,34.93,34.82,34.87,154300.0
2010-11-01 15:55:00,34.87,34.91,34.84,34.91,208400.0,34.87,34.91,34.84,34.91,208400.0
2010-11-02 09:30:00,35.35,35.58,35.23,35.23,59800.0,35.35,35.58,35.23,35.23,59800.0
2010-11-02 09:35:00,35.23,35.26,35.06,35.1,64300.0,35.23,35.26,35.06,35.1,64300.0
2010-11-02 09:40:00,35.09,35.16,35.06,35.15,71400.0,35.09,35.16,35.06,35.15,71400.0
2010-11-02 09:45:00,35.16,35.17,35.14,35.14,30200.0,35.16,35.17,35.14,35.14,30200.0
2010-11-02 09:50:00,35.14,35.22,35.05,35.18,43700.0,35.14,35.22,35.05,35.18,43700.0
2010-11-02 09:55:00,35.18,35.22,35.12,35.13,32300.0,35.18,35.22,35.12,35.13,32300.0
2010-11-02 10:00:00,35.13,35.15,35.08,35.09,18000.0,35.13,35.15,35.08,35.09,18000.0
2010-11-02 10:05:00,35.09,35.22,35.08,35.2,20200.0,35.09,35.22,35.08,35.2,20200.0
2010-11-02 10:10:00,35.21,35.21,35.05,35.05,29700.0,35.21,35.21,35.05,35.05,29700.0
2010-11-02 10:15:00,35.05,35.12,35.03,35.12,9900.0,35.05,35.12,35.03,35.12,9900.0
2010-11-02 10:20:00,35.13,35.18,35.13,35.13,5900.0,35.13,35.18,35.13,35.13,5900.0
2010-11-02 10:25:00,35.12,35.17,35.08,35.1,19300.0,35.12,35.17,35.08,35.1,19300.0
2010-11-02 10:30:00,35.1,35.12,35.03,35.04,32500.0,35.1,35.12,35.03,35.04,32500.0
2010-11-02 10:35:00,35.04,35.14,35.04,35.14,28600.0,35.04,35.14,35.04,35.14,28600.0
2010-11-02 10:40:00,35.14,35.24,35.14,35.23,13800.0,35.14,35.24,35.14,35.23,13800.0
2010-11-02 10:45:00,35.24,35.26,35.23,35.25,20300.0,35.24,35.26,35.23,35.25,20300.0
2010-11-02 10:50:00,35.26,35.35,35.26,35.34,16900.0,35.26,35.35,35.26,35.34,16900.0
2010-11-02 10:55:00,35.34,35.34,35.26,35.27,23100.0,35.34,35.34,35.26,35.27,23100.0
2010-11-02 11:00:00,35.27,35.33,35.24,35.33,15400.0,35.27,35.33,35.24,35.33,15400.0
2010-11-02 11:05:00,35.34,35.35,35.28,35.33,13700.0,35.34,35.35,35.28,35.33,13700.0
2010-11-02 11:10:00,35.33,35.36,35.28,35.31,18700.0,35.33,35.36,35.28,35.31,18700.0
2010-11-02 11:15:00,35.32,35.33,35.25,35.3,20600.0,35.32,35.33,35.25,35.3,20600.0
2010-11-02 11:20:00,35.3,35.32,35.25,35.3,32800.0,35.3,35.32,35.25,35.3,32800.0
2010-11-02 11:25:00,35.31,35.34,35.3,35.33,21300.0,35.31,35.34,35.3,35.33,21300.0
2010-11-02 11:30:00,35.32,35.33,35.27,35.3,30900.0,35.32,35.33,35.27,35.3,30900.0
2010-11-02 11:35:00,35.29,35.32,35.28,35.31,15500.0,35.29,35.32,35.28,35.31,15500.0
2010-11-02 11:40:00,35.32,35.33,35.2,35.2,23000.0,35.32,35.33,35.2,35.2,23000.0
2010-11-02 11:45:00,35.2,35.2,35.16,35.2,16900.0,35.2,35.2,35.16,35.2,16900.0
2010-11-02 11:50:00,35.21,35.23,35.2,35.23,15000.0,35.21,35.23,35.2,35.23,15000.0
2010-11-02 11:55:00,35.22,35.29,35.22,35.29,19200.0,35.22,35.29,35.22,35.29,19200.0
2010-11-02 12:00:00,35.29,35.3,35.25,35.25,26300.0,35.29,35.3,35.25,35.25,26300.0
2010-11-02 12:05:00,35.26,35.27,35.23,35.26,27400.0,35.26,35.27,35.23,35.26,27400.0
2010-11-02 12:10:00,35.26,35.26,35.19,35.2,17400.0,35.26,35.26,35.19,35.2,17400.0
2010-11-02 12:15:00,35.2,35.23,35.17,35.23,14500.0,35.2,35.23,35.17,35.23,14500.0
2010-11-02 12:20:00,35.23,35.23,35.1,35.1,23100.0,35.23,35.23,35.1,35.1,23100.0
2010-11-02 12:25:00,35.1,35.15,35.1,35.13,19300.0,35.1,35.15,35.1,35.13,19300.0
2010-11-02 12:30:00,35.13,35.14,35.11,35.11,19300.0,35.13,35.14,35.11,35.11,19300.0
2010-11-02 12:35:00,35.12,35.15,35.12,35.14,17500.0,35.12,35.15,35.12,35.14,17500.0
2010-11-02 12:40:00,35.14,35.15,35.11,35.11,13400.0,35.14,35.15,35.11,35.11,13400.0
2010-11-02 12:45:00,35.11,35.19,35.11,35.19,15900.0,35.11,35.19,35.11,35.19,15900.0
2010-11-02 12:50:00,35.19,35.21,35.16,35.16,14800.0,35.19,35.21,35.16,35.16,14800.0
2010-11-02 12:55:00,35.14,35.15,35.1,35.1,26500.0,35.14,35.15,35.1,35.1,26500.0
2010-11-02 13:00:00,35.1,35.22,35.1,35.22,48400.0,35.1,35.22,35.1,35.22,48400.0
2010-11-02 13:05:00,35.21,35.22,35.18,35.18,11500.0,35.21,35.22,35.18,35.18,11500.0
2010-11-02 13:10:00,35.19,35.19,35.13,35.15,43000.0,35.19,35.19,35.13,35.15,43000.0
2010-11-02 13:15:00,35.15,35.16,35.14,35.15,14300.0,35.15,35.16,35.14,35.15,14300.0
2010-11-02 13:20:00,35.15,35.17,35.14,35.16,7500.0,35.15,35.17,35.14,35.16,7500.0
2010-11-02 13:25:00,35.16,35.19,35.16,35.18,10800.0,35.16,35.19,35.16,35.18,10800.0
2010-11-02 13:30:00,35.18,35.26,35.18,35.26,26000.0,35.18,35.26,35.18,35.26,26000.0
2010-11-02 13:35:00,35.26,35.3,35.25,35.29,11800.0,35.26,35.3,35.25,35.29,11800.0
2010-11-02 13:40:00,35.3,35.38,35.29,35.37,24300.0,35.3,35.38,35.29,35.37,24300.0
2010-11-02 13:45:00,35.38,35.44,35.38,35.4,28800.0,35.38,35.44,35.38,35.4,28800.0
2010-11-02 13:50:00,35.4,35.43,35.4,35.43,9700.0,35.4,35.43,35.4,35.43,9700.0
2010-11-02 13:55:00,35.43,35.47,35.42,35.43,18400.0,35.43,35.47,35.42,35.43,18400.0
2010-11-02 14:00:00,35.43,35.43,35.38,35.38,37500.0,35.43,35.43,35.38,35.38,37500.0
2010-11-02 14:05:00,35.38,35.38,35.35,35.35,11700.0,35.38,35.38,35.35,35.35,11700.0
2010-11-02 14:10:00,35.36,35.36,35.33,35.35,14700.0,35.36,35.36,35.33,35.35,14700.0
2010-11-02 14:15:00,35.35,35.36,35.25,35.25,17200.0,35.35,35.36,35.25,35.25,17200.0
2010-11-02 14:20:00,35.26,35.29,35.24,35.29,14400.0,35.26,35.29,35.24,35.29,14400.0
2010-11-02 14:25:00,35.29,35.31,35.28,35.3,15500.0,35.29,35.31,35.28,35.3,15500.0
2010-11-02 14:30:00,35.3,35.3,35.23,35.23,16000.0,35.3,35.3,35.23,35.23,16000.0
2010-11-02 14:35:00,35.23,35.29,35.23,35.25,19100.0,35.23,35.29,35.23,35.25,19100.0
2010-11-02 14:40:00,35.26,35.27,35.21,35.22,21000.0,35.26,35.27,35.21,35.22,21000.0
2010-11-02 14:45:00,35.21,35.27,35.21,35.24,15800.0,35.21,35.27,35.21,35.24,15800.0
2010-11-02 14:50:00,35.25,35.32,35.24,35.31,13100.0,35.25,35.32,35.24,35.31,13100.0
2010-11-02 14:55:00,35.31,35.33,35.29,35.29,16000.0,35.31,35.33,35.29,35.29,16000.0
2010-11-02 15:00:00,35.3,35.36,35.29,35.35,40400.0,35.3,35.36,35.29,35.35,40400.0
2010-11-02 15:05:00,35.35,35.36,35.3,35.31,34500.0,35.35,35.36,35.3,35.31,34500.0
2010-11-02 15:10:00,35.31,35.37,35.31,35.37,27800.0,35.31,35.37,35.31,35.37,27800.0
2010-11-02 15:15:00,35.37,35.37,35.33,35.35,29700.0,35.37,35.37,35.33,35.35,29700.0
2010-11-02 15:20:00,35.36,35.37,35.36,35.37,13200.0,35.36,35.37,35.36,35.37,13200.0
2010-11-02 15:25:00,35.37,35.4,35.36,35.4,25500.0,35.37,35.4,35.36,35.4,25500.0
2010-11-02 15:30:00,35.4,35.4,35.35,35.37,54800.0,35.4,35.4,35.35,35.37,54800.0
2010-11-02 15:35:00,35.37,35.39,35.34,35.34,44500.0,35.37,35.39,35.34,35.34,44500.0
2010-11-02 15:40:00,35.34,35.34,35.28,35.29,36900.0,35.34,35.34,35.28,35.29,36900.0
2010-11-02 15:45:00,35.28,35.34,35.28,35.33,57400.0,35.28,35.34,35.28,35.33,57400.0
2010-11-02 15:50:00,35.34,35.39,35.34,35.37,73600.0,35.34,35.39,35.34,35.37,73600.0
2010-11-02 15:55:00,35.37,35.37,35.28,35.29,85200.0,35.37,35.37,35.28,35.29,85200.0
2010-11-03 09:30:00,35.43,35.65,35.43,35.59,32800.0,35.43,35.65,35.43,35.59,32800.0
2010-11-03 09:35:00,35.57,35.59,35.42,35.5,13700.0,35.57,35.59,35.42,35.5,13700.0
2010-11-03 09:40:00,35.5,35.52,35.23,35.33,18400.0,35.5,35.52,35.23,35.33,18400.0
2010-11-03 09:45:00,35.32,35.42,35.29,35.37,9500.0,35.32,35.42,35.29,35.37,9500.0
2010-11-03 09:50:00,35.35,35.44,35.35,35.4,16700.0,35.35,35.44,35.35,35.4,16700.0
2010-11-03 09:55:00,35.4,35.43,35.38,35.39,9900.0,35.4,35.43,35.38,35.39,9900.0
2010-11-03 10:00:00,35.4,35.46,35.3,35.35,18700.0,35.4,35.46,35.3,35.35,18700.0
2010-11-03 10:05:00,35.34,35.41,35.28,35.4,18800.0,35.34,35.41,35.28,35.4,18800.0
2010-11-03 10:10:00,35.42,35.46,35.42,35.45,10100.0,35.42,35.46,35.42,35.45,10100.0
2010-11-03 10:15:00,35.46,35.49,35.4,35.42,12500.0,35.46,35.49,35.4,35.42,12500.0
2010-11-03 10:20:00,35.42,35.44,35.38,35.38,19200.0,35.42,35.44,35.38,35.38,19200.0
2010-11-03 10:25:00,35.39,35.4,35.36,35.37,12100.0,35.39,35.4,35.36,35.37,12100.0
2010-11-03 10:30:00,35.38,35.43,35.36,35.37,15200.0,35.38,35.43,35.36,35.37,15200.0
2010-11-03 10:35:00,35.37,35.41,35.36,35.38,11000.0,35.37,35.41,35.36,35.38,11000.0
2010-11-03 10:40:00,35.38,35.38,35.26,35.26,15100.0,35.38,35.38,35.26,35.26,15100.0
2010-11-03 10:45:00,35.26,35.3,35.25,35.3,13600.0,35.26,35.3,35.25,35.3,13600.0
2010-11-03 10:50:00,35.29,35.35,35.29,35.35,12500.0,35.29,35.35,35.29,35.35,12500.0
2010-11-03 10:55:00,35.35,35.36,35.33,35.33,5400.0,35.35,35.36,35.33,35.33,5400.0
2010-11-03 11:00:00,35.33,35.38,35.3,35.36,10600.0,35.33,35.38,35.3,35.36,10600.0
2010-11-03 11:05:00,35.36,35.36,35.28,35.28,9000.0,35.36,35.36,35.28,35.28,9000.0
2010-11-03 11:10:00,35.27,35.28,35.16,35.17,20700.0,35.27,35.28,35.16,35.17,20700.0
2010-11-03 11:15:00,35.17,35.22,35.15,35.21,16700.0,35.17,35.22,35.15,35.21,16700.0
2010-11-03 11:20:00,35.21,35.27,35.21,35.25,8900.0,35.21,35.27,35.21,35.25,8900.0
2010-11-03 11:25:00,35.25,35.25,35.13,35.16,17900.0,35.25,35.25,35.13,35.16,17900.0
2010-11-03 11:30:00,35.15,35.15,35.13,35.14,17200.0,35.15,35.15,35.13,35.14,17200.0
2010-11-03 11:35:00,35.15,35.17,35.13,35.15,26200.0,35.15,35.17,35.13,35.15,26200.0
2010-11-03 11:40:00,35.16,35.17,35.11,35.11,62100.0,35.16,35.17,35.11,35.11,62100.0
2010-11-03 11:45:00,35.12,35.14,35.1,35.13,20400.0,35.12,35.14,35.1,35.13,20400.0
2010-11-03 11:50:00,35.13,35.15,35.12,35.15,9800.0,35.13,35.15,35.12,35.15,9800.0
2010-11-03 11:55:00,35.15,35.17,35.14,35.17,8500.0,35.15,35.17,35.14,35.17,8500.0
2010-11-03 12:00:00,35.17,35.17,35.08,35.1,22100.0,35.17,35.17,35.08,35.1,22100.0
2010-11-03 12:05:00,35.1,35.15,35.08,35.15,17600.0,35.1,35.15,35.08,35.15,17600.0
2010-11-03 12:10:00,35.15,35.18,35.15,35.18,5300.0,35.15,35.18,35.15,35.18,5300.0
2010-11-03 12:15:00,35.18,35.18,35.13,35.16,17000.0,35.18,35.18,35.13,35.16,17000.0
2010-11-03 12:20:00,35.15,35.17,35.12,35.12,14100.0,35.15,35.17,35.12,35.12,14100.0
2010-11-03 12:25:00,35.12,35.17,35.1,35.17,38800.0,35.12,35.17,35.1,35.17,38800.0
2010-11-03 12:30:00,35.16,35.16,35.08,35.14,33600.0,35.16,35.16,35.08,35.14,33600.0
2010-11-03 12:35:00,35.14,35.14,35.08,35.11,8900.0,35.14,35.14,35.08,35.11,8900.0
2010-11-03 12:40:00,35.11,35.13,35.08,35.09,18400.0,35.11,35.13,35.08,35.09,18400.0
2010-11-03 12:45:00,35.08,35.1,35.03,35.05,16100.0,35.08,35.1,35.03,35.05,16100.0
2010-11-03 12:50:00,35.04,35.11,35.04,35.11,12100.0,35.04,35.11,35.04,35.11,12100.0
2010-11-03 12:55:00,35.12,35.14,35.1,35.1,6000.0,35.12,35.14,35.1,35.1,6000.0
2010-11-03 13:00:00,35.11,35.21,35.11,35.21,8200.0,35.11,35.21,35.11,35.21,8200.0
2010-11-03 13:05:00,35.2,35.24,35.19,35.19,11300.0,35.2,35.24,35.19,35.19,11300.0
2010-11-03 13:10:00,35.19,35.21,35.18,35.19,8100.0,35.19,35.21,35.18,35.19,8100.0
2010-11-03 13:15:00,35.2,35.2,35.12,35.12,15000.0,35.2,35.2,35.12,35.12,15000.0
2010-11-03 13:20:00,35.13,35.15,35.11,35.13,11600.0,35.13,35.15,35.11,35.13,11600.0
2010-11-03 13:25:00,35.14,35.15,35.11,35.13,10600.0,35.14,35.15,35.11,35.13,10600.0
2010-11-03 13:30:00,35.12,35.18,35.11,35.17,9400.0,35.12,35.18,35.11,35.17,9400.0
2010-11-03 13:35:00,35.17,35.17,35.12,35.12,11800.0,35.17,35.17,35.12,35.12,11800.0
2010-11-03 13:40:00,35.12,35.12,35.07,35.08,43100.0,35.12,35.12,35.07,35.08,43100.0
2010-11-03 13:45:00,35.08,35.08,35.07,35.08,9000.0,35.08,35.08,35.07,35.08,9000.0
2010-11-03 13:50:00,35.08,35.08,35.07,35.07,9700.0,35.08,35.08,35.07,35.07,9700.0
2010-11-03 13:55:00,35.08,35.08,35.07,35.08,7800.0,35.08,35.08,35.07,35.08,7800.0
2010-11-03 14:00:00,35.07,35.13,35.04,35.12,51200.0,35.07,35.13,35.04,35.12,51200.0
2010-11-03 14:05:00,35.12,35.17,35.1,35.15,44600.0,35.12,35.17,35.1,35.15,44600.0
2010-11-03 14:10:00,35.14,35.16,34.75,34.91,63900.0,35.14,35.16,34.75,34.91,63900.0
2010-11-03 14:15:00,34.91,35.25,34.85,35.2,68500.0,34.91,35.25,34.85,35.2,68500.0
2010-11-03 14:20:00,35.22,35.34,34.98,35.16,99000.0,35.22,35.34,34.98,35.16,99000.0
2010-11-03 14:25:00,35.16,35.16,34.86,34.98,101800.0,35.16,35.16,34.86,34.98,101800.0
2010-11-03 14:30:00,34.98,34.99,34.81,34.9,100800.0,34.98,34.99,34.81,34.9,100800.0
2010-11-03 14:35:00,34.89,35.01,34.84,35.0,120700.0,34.89,35.01,34.84,35.0,120700.0
2010-11-03 14:40:00,34.99,35.08,34.92,35.08,106300.0,34.99,35.08,34.92,35.08,106300.0
2010-11-03 14:45:00,35.09,35.11,35.0,35.06,56300.0,35.09,35.11,35.0,35.06,56300.0
2010-11-03 14:50:00,35.06,35.2,35.05,35.15,33100.0,35.06,35.2,35.05,35.15,33100.0
2010-11-03 14:55:00,35.14,35.22,35.14,35.19,30400.0,35.14,35.22,35.14,35.19,30400.0
2010-11-03 15:00:00,35.18,35.22,35.12,35.17,104400.0,35.18,35.22,35.12,35.17,104400.0
2010-11-03 15:05:00,35.18,35.26,35.17,35.22,52100.0,35.18,35.26,35.17,35.22,52100.0
2010-11-03 15:10:00,35.23,35.3,35.17,35.18,36500.0,35.23,35.3,35.17,35.18,36500.0
2010-11-03 15:15:00,35.19,35.28,35.19,35.22,26200.0,35.19,35.28,35.19,35.22,26200.0
2010-11-03 15:20:00,35.22,35.23,35.16,35.2,50500.0,35.22,35.23,35.16,35.2,50500.0
2010-11-03 15:25:00,35.2,35.22,35.14,35.16,40100.0,35.2,35.22,35.14,35.16,40100.0
2010-11-03 15:30:00,35.16,35.22,35.13,35.16,72900.0,35.16,35.22,35.13,35.16,72900.0
2010-11-03 15:35:00,35.16,35.2,35.11,35.12,63200.0,35.16,35.2,35.11,35.12,63200.0
2010-11-03 15:40:00,35.13,35.17,35.09,35.16,33700.0,35.13,35.17,35.09,35.16,33700.0
2010-11-03 15:45:00,35.17,35.22,35.14,35.2,87200.0,35.17,35.22,35.14,35.2,87200.0
2010-11-03 15:50:00,35.21,35.25,35.18,35.23,62400.0,35.21,35.25,35.18,35.23,62400.0
2010-11-03 15:55:00,35.23,35.31,35.22,35.31,103600.0,35.23,35.31,35.22,35.31,103600.0
2010-11-04 09:30:00,35.72,35.99,35.72,35.97,35900.0,35.72,35.99,35.72,35.97,35900.0
2010-11-04 09:35:00,35.98,35.99,35.83,35.99,48400.0,35.98,35.99,35.83,35.99,48400.0
2010-11-04 09:40:00,35.99,36.1,35.98,36.1,62700.0,35.99,36.1,35.98,36.1,62700.0
2010-11-04 09:45:00,36.1,36.24,36.07,36.08,47000.0,36.1,36.24,36.07,36.08,47000.0
2010-11-04 09:50:00,36.06,36.06,35.95,35.96,24900.0,36.06,36.06,35.95,35.96,24900.0
2010-11-04 09:55:00,35.96,35.96,35.85,35.85,16500.0,35.96,35.96,35.85,35.85,16500.0
2010-11-04 10:00:00,35.86,35.88,35.73,35.79,24000.0,35.86,35.88,35.73,35.79,24000.0
2010-11-04 10:05:00,35.8,35.91,35.8,35.84,33200.0,35.8,35.91,35.8,35.84,33200.0
2010-11-04 10:10:00,35.86,35.89,35.84,35.85,16500.0,35.86,35.89,35.84,35.85,16500.0
2010-11-04 10:15:00,35.84,35.9,35.79,35.9,34700.0,35.84,35.9,35.79,35.9,34700.0
2010-11-04 10:20:00,35.88,35.99,35.87,35.99,13200.0,35.88,35.99,35.87,35.99,13200.0
2010-11-04 10:25:00,35.98,36.05,35.92,36.0,26000.0,35.98,36.05,35.92,36.0,26000.0
2010-11-04 10:30:00,35.99,36.03,35.97,36.02,8000.0,35.99,36.03,35.97,36.02,8000.0
2010-11-04 10:35:00,36.03,36.09,36.02,36.05,29900.0,36.03,36.09,36.02,36.05,29900.0
2010-11-04 10:40:00,36.05,36.05,35.87,35.89,39100.0,36.05,36.05,35.87,35.89,39100.0
2010-11-04 10:45:00,35.88,35.92,35.84,35.88,17800.0,35.88,35.92,35.84,35.88,17800.0
2010-11-04 10:50:00,35.88,36.0,35.85,35.98,14400.0,35.88,36.0,35.85,35.98,14400.0
2010-11-04 10:55:00,35.97,36.07,35.97,36.05,16900.0,35.97,36.07,35.97,36.05,16900.0
2010-11-04 11:00:00,36.06,36.09,36.03,36.08,21700.0,36.06,36.09,36.03,36.08,21700.0
2010-11-04 11:05:00,36.08,36.08,35.95,35.95,15400.0,36.08,36.08,35.95,35.95,15400.0
2010-11-04 11:10:00,35.94,36.01,35.94,35.95,14100.0,35.94,36.01,35.94,35.95,14100.0
2010-11-04 11:15:00,35.94,35.97,35.91,35.97,14800.0,35.94,35.97,35.91,35.97,14800.0
2010-11-04 11:20:00,35.99,35.99,35.93,35.93,12500.0,35.99,35.99,35.93,35.93,12500.0
2010-11-04 11:25:00,35.93,35.93,35.88,35.9,11800.0,35.93,35.93,35.88,35.9,11800.0
2010-11-04 11:30:00,35.9,35.97,35.9,35.97,11800.0,35.9,35.97,35.9,35.97,11800.0
2010-11-04 11:35:00,35.97,36.01,35.96,35.99,18800.0,35.97,36.01,35.96,35.99,18800.0
2010-11-04 11:40:00,36.0,36.01,35.99,36.0,11700.0,36.0,36.01,35.99,36.0,11700.0
2010-11-04 11:45:00,35.99,35.99,35.91,35.91,20500.0,35.99,35.99,35.91,35.91,20500.0
2010-11-04 11:50:00,35.92,35.95,35.9,35.95,10300.0,35.92,35.95,35.9,35.95,10300.0
2010-11-04 11:55:00,35.95,35.95,35.88,35.9,14000.0,35.95,35.95,35.88,35.9,14000.0
2010-11-04 12:00:00,35.9,35.9,35.87,35.9,9300.0,35.9,35.9,35.87,35.9,9300.0
2010-11-04 12:05:00,35.9,35.91,35.88,35.91,36200.0,35.9,35.91,35.88,35.91,36200.0
2010-11-04 12:10:00,35.91,35.92,35.88,35.9,47600.0,35.91,35.92,35.88,35.9,47600.0
2010-11-04 12:15:00,35.89,35.9,35.85,35.9,12100.0,35.89,35.9,35.85,35.9,12100.0
2010-11-04 12:20:00,35.9,35.94,35.9,35.91,13900.0,35.9,35.94,35.9,35.91,13900.0
2010-11-04 12:25:00,35.91,35.94,35.9,35.9,7900.0,35.91,35.94,35.9,35.9,7900.0
2010-11-04 12:30:00,35.9,35.95,35.9,35.93,22100.0,35.9,35.95,35.9,35.93,22100.0
2010-11-04 12:35:00,35.93,35.96,35.92,35.94,15200.0,35.93,35.96,35.92,35.94,15200.0
2010-11-04 12:40:00,35.94,35.94,35.9,35.91,16700.0,35.94,35.94,35.9,35.91,16700.0
2010-11-04 12:45:00,35.92,35.93,35.85,35.85,25400.0,35.92,35.93,35.85,35.85,25400.0
2010-11-04 12:50:00,35.86,35.89,35.85,35.87,6500.0,35.86,35.89,35.85,35.87,6500.0
2010-11-04 12:55:00,35.88,35.94,35.87,35.94,11500.0,35.88,35.94,35.87,35.94,11500.0
2010-11-04 13:00:00,35.93,35.97,35.92,35.96,17900.0,35.93,35.97,35.92,35.96,17900.0
2010-11-04 13:05:00,35.96,36.0,35.94,35.99,28300.0,35.96,36.0,35.94,35.99,28300.0
2010-11-04 13:10:00,35.98,36.0,35.94,35.94,13600.0,35.98,36.0,35.94,35.94,13600.0
2010-11-04 13:15:00,35.93,35.95,35.9,35.91,33700.0,35.93,35.95,35.9,35.91,33700.0
2010-11-04 13:20:00,35.91,35.97,35.91,35.97,13700.0,35.91,35.97,35.91,35.97,13700.0
2010-11-04 13:25:00,35.97,35.97,35.95,35.95,6700.0,35.97,35.97,35.95,35.95,6700.0
2010-11-04 13:30:00,35.96,35.97,35.9,35.9,13700.0,35.96,35.97,35.9,35.9,13700.0
2010-11-04 13:35:00,35.91,35.92,35.87,35.91,30900.0,35.91,35.92,35.87,35.91,30900.0
2010-11-04 13:40:00,35.9,35.92,35.9,35.9,12500.0,35.9,35.92,35.9,35.9,12500.0
2010-11-04 13:45:00,35.89,35.89,35.86,35.87,23200.0,35.89,35.89,35.86,35.87,23200.0
2010-11-04 13:50:00,35.87,35.89,35.87,35.87,9500.0,35.87,35.89,35.87,35.87,9500.0
2010-11-04 13:55:00,35.88,35.88,35.87,35.87,14900.0,35.88,35.88,35.87,35.87,14900.0
2010-11-04 14:00:00,35.87,35.88,35.85,35.85,21900.0,35.87,35.88,35.85,35.85,21900.0
2010-11-04 14:05:00,35.86,35.86,35.82,35.85,26100.0,35.86,35.86,35.82,35.85,26100.0
2010-11-04 14:10:00,35.84,35.87,35.84,35.85,41000.0,35.84,35.87,35.84,35.85,41000.0
2010-11-04 14:15:00,35.86,35.87,35.84,35.87,25800.0,35.86,35.87,35.84,35.87,25800.0
2010-11-04 14:20:00,35.87,35.87,35.82,35.82,47400.0,35.87,35.87,35.82,35.82,47400.0
2010-11-04 14:25:00,35.82,35.83,35.77,35.79,63700.0,35.82,35.83,35.77,35.79,63700.0
2010-11-04 14:30:00,35.79,35.85,35.78,35.85,34300.0,35.79,35.85,35.78,35.85,34300.0
2010-11-04 14:35:00,35.85,35.93,35.84,35.93,34200.0,35.85,35.93,35.84,35.93,34200.0
2010-11-04 14:40:00,35.92,35.93,35.9,35.9,37600.0,35.92,35.93,35.9,35.9,37600.0
2010-11-04 14:45:00,35.9,35.91,35.84,35.85,59100.0,35.9,35.91,35.84,35.85,59100.0
2010-11-04 14:50:00,35.85,35.89,35.83,35.88,31600.0,35.85,35.89,35.83,35.88,31600.0
2010-11-04 14:55:00,35.87,35.88,35.84,35.86,54800.0,35.87,35.88,35.84,35.86,54800.0
2010-11-04 15:00:00,35.87,35.87,35.85,35.86,76000.0,35.87,35.87,35.85,35.86,76000.0
2010-11-04 15:05:00,35.87,35.87,35.82,35.84,52900.0,35.87,35.87,35.82,35.84,52900.0
2010-11-04 15:10:00,35.84,35.85,35.8,35.83,36500.0,35.84,35.85,35.8,35.83,36500.0
2010-11-04 15:15:00,35.84,35.87,35.79,35.81,41100.0,35.84,35.87,35.79,35.81,41100.0
2010-11-04 15:20:00,35.82,35.88,35.81,35.88,20800.0,35.82,35.88,35.81,35.88,20800.0
2010-11-04 15:25:00,35.87,35.89,35.83,35.87,75000.0,35.87,35.89,35.83,35.87,75000.0
2010-11-04 15:30:00,35.87,35.88,35.83,35.87,52300.0,35.87,35.88,35.83,35.87,52300.0
2010-11-04 15:35:00,35.87,35.88,35.84,35.85,44100.0,35.87,35.88,35.84,35.85,44100.0
2010-11-04 15:40:00,35.85,35.86,35.75,35.76,90400.0,35.85,35.86,35.75,35.76,90400.0
2010-11-04 15:45:00,35.76,35.78,35.71,35.74,108100.0,35.76,35.78,35.71,35.74,108100.0
2010-11-04 15:50:00,35.75,35.81,35.74,35.79,113900.0,35.75,35.81,35.74,35.79,113900.0
2010-11-04 15:55:00,35.8,35.84,35.73,35.77,294900.0,35.8,35.84,35.73,35.77,294900.0
2010-11-05 09:30:00,36.0,36.09,35.79,35.97,38700.0,36.0,36.09,35.79,35.97,38700.0
2010-11-05 09:35:00,35.99,36.12,35.93,35.97,74600.0,35.99,36.12,35.93,35.97,74600.0
2010-11-05 09:40:00,36.01,36.03,35.81,35.82,24700.0,36.01,36.03,35.81,35.82,24700.0
2010-11-05 09:45:00,35.81,35.93,35.74,35.87,23300.0,35.81,35.93,35.74,35.87,23300.0
2010-11-05 09:50:00,35.86,35.93,35.79,35.88,50700.0,35.86,35.93,35.79,35.88,50700.0
2010-11-05 09:55:00,35.88,35.93,35.7,35.74,56600.0,35.88,35.93,35.7,35.74,56600.0
2010-11-05 10:00:00,35.73,35.74,35.57,35.61,88700.0,35.73,35.74,35.57,35.61,88700.0
2010-11-05 10:05:00,35.6,35.64,35.56,35.58,93100.0,35.6,35.64,35.56,35.58,93100.0
2010-11-05 10:10:00,35.58,35.58,35.5,35.5,45700.0,35.58,35.58,35.5,35.5,45700.0
2010-11-05 10:15:00,35.52,35.6,35.5,35.58,108500.0,35.52,35.6,35.5,35.58,108500.0
2010-11-05 10:20:00,35.58,35.76,35.58,35.75,45900.0,35.58,35.76,35.58,35.75,45900.0
2010-11-05 10:25:00,35.75,35.88,35.74,35.86,77600.0,35.75,35.88,35.74,35.86,77600.0
2010-11-05 10:30:00,35.86,35.87,35.76,35.77,69800.0,35.86,35.87,35.76,35.77,69800.0
2010-11-05 10:35:00,35.76,35.83,35.7,35.7,117700.0,35.76,35.83,35.7,35.7,117700.0
2010-11-05 10:40:00,35.71,35.72,35.67,35.68,16500.0,35.71,35.72,35.67,35.68,16500.0
2010-11-05 10:45:00,35.68,35.7,35.65,35.66,69500.0,35.68,35.7,35.65,35.66,69500.0
2010-11-05 10:50:00,35.66,35.7,35.63,35.7,33700.0,35.66,35.7,35.63,35.7,33700.0
2010-11-05 10:55:00,35.7,35.73,35.64,35.65,26600.0,35.7,35.73,35.64,35.65,26600.0
2010-11-05 11:00:00,35.65,35.65,35.57,35.58,43100.0,35.65,35.65,35.57,35.58,43100.0
2010-11-05 11:05:00,35.6,35.64,35.58,35.64,33000.0,35.6,35.64,35.58,35.64,33000.0
2010-11-05 11:10:00,35.64,35.65,35.59,35.6,21100.0,35.64,35.65,35.59,35.6,21100.0
2010-11-05 11:15:00,35.61,35.73,35.61,35.71,14400.0,35.61,35.73,35.61,35.71,14400.0
2010-11-05 11:20:00,35.7,35.76,35.67,35.76,19400.0,35.7,35.76,35.67,35.76,19400.0
2010-11-05 11:25:00,35.77,35.81,35.76,35.78,14000.0,35.77,35.81,35.76,35.78,14000.0
2010-11-05 11:30:00,35.77,35.8,35.72,35.72,28100.0,35.77,35.8,35.72,35.72,28100.0
2010-11-05 11:35:00,35.72,35.74,35.69,35.73,14200.0,35.72,35.74,35.69,35.73,14200.0
2010-11-05 11:40:00,35.74,35.74,35.68,35.69,16000.0,35.74,35.74,35.68,35.69,16000.0
2010-11-05 11:45:00,35.7,35.74,35.67,35.74,18200.0,35.7,35.74,35.67,35.74,18200.0
2010-11-05 11:50:00,35.73,35.76,35.72,35.75,20900.0,35.73,35.76,35.72,35.75,20900.0
2010-11-05 11:55:00,35.75,35.76,35.62,35.63,16800.0,35.75,35.76,35.62,35.63,16800.0
2010-11-05 12:00:00,35.64,35.7,35.63,35.69,17200.0,35.64,35.7,35.63,35.69,17200.0
2010-11-05 12:05:00,35.7,35.75,35.69,35.74,31400.0,35.7,35.75,35.69,35.74,31400.0
2010-11-05 12:10:00,35.74,35.76,35.63,35.65,23400.0,35.74,35.76,35.63,35.65,23400.0
2010-11-05 12:15:00,35.62,35.68,35.62,35.68,10600.0,35.62,35.68,35.62,35.68,10600.0
2010-11-05 12:20:00,35.68,35.69,35.62,35.67,18800.0,35.68,35.69,35.62,35.67,18800.0
2010-11-05 12:25:00,35.68,35.71,35.65,35.66,39800.0,35.68,35.71,35.65,35.66,39800.0
2010-11-05 12:30:00,35.67,35.72,35.64,35.69,35300.0,35.67,35.72,35.64,35.69,35300.0
2010-11-05 12:35:00,35.69,35.78,35.69,35.75,27900.0,35.69,35.78,35.69,35.75,27900.0
2010-11-05 12:40:00,35.75,35.77,35.75,35.75,17400.0,35.75,35.77,35.75,35.75,17400.0
2010-11-05 12:45:00,35.75,35.77,35.75,35.76,12900.0,35.75,35.77,35.75,35.76,12900.0
2010-11-05 12:50:00,35.76,35.76,35.68,35.76,54500.0,35.76,35.76,35.68,35.76,54500.0
2010-11-05 12:55:00,35.77,35.82,35.76,35.82,12000.0,35.77,35.82,35.76,35.82,12000.0
2010-11-05 13:00:00,35.81,35.9,35.81,35.87,50700.0,35.81,35.9,35.81,35.87,50700.0
2010-11-05 13:05:00,35.86,35.88,35.84,35.87,12800.0,35.86,35.88,35.84,35.87,12800.0
2010-11-05 13:10:00,35.87,35.87,35.83,35.83,21300.0,35.87,35.87,35.83,35.83,21300.0
2010-11-05 13:15:00,35.83,35.86,35.83,35.85,13800.0,35.83,35.86,35.83,35.85,13800.0
2010-11-05 13:20:00,35.85,35.9,35.83,35.88,17700.0,35.85,35.9,35.83,35.88,17700.0
2010-11-05 13:25:00,35.89,35.9,35.84,35.84,38700.0,35.89,35.9,35.84,35.84,38700.0
2010-11-05 13:30:00,35.85,35.85,35.78,35.79,35200.0,35.85,35.85,35.78,35.79,35200.0
2010-11-05 13:35:00,35.78,35.78,35.75,35.77,12900.0,35.78,35.78,35.75,35.77,12900.0
2010-11-05 13:40:00,35.77,35.77,35.75,35.75,6300.0,35.77,35.77,35.75,35.75,6300.0
2010-11-05 13:45:00,35.75,35.77,35.75,35.75,6500.0,35.75,35.77,35.75,35.75,6500.0
2010-11-05 13:50:00,35.75,35.8,35.75,35.8,8200.0,35.75,35.8,35.75,35.8,8200.0
2010-11-05 13:55:00,35.8,35.8,35.76,35.8,8900.0,35.8,35.8,35.76,35.8,8900.0
2010-11-05 14:00:00,35.8,35.84,35.75,35.75,35400.0,35.8,35.84,35.75,35.75,35400.0
2010-11-05 14:05:00,35.75,35.8,35.75,35.78,12500.0,35.75,35.8,35.75,35.78,12500.0
2010-11-05 14:10:00,35.79,35.79,35.73,35.73,16500.0,35.79,35.79,35.73,35.73,16500.0
2010-11-05 14:15:00,35.73,35.73,35.68,35.71,17100.0,35.73,35.73,35.68,35.71,17100.0
2010-11-05 14:20:00,35.71,35.75,35.68,35.75,8900.0,35.71,35.75,35.68,35.75,8900.0
2010-11-05 14:25:00,35.74,35.76,35.68,35.73,16200.0,35.74,35.76,35.68,35.73,16200.0
2010-11-05 14:30:00,35.73,35.77,35.73,35.76,16200.0,35.73,35.77,35.73,35.76,16200.0
2010-11-05 14:35:00,35.75,35.81,35.75,35.79,12400.0,35.75,35.81,35.75,35.79,12400.0
2010-11-05 14:40:00,35.78,35.79,35.74,35.74,18300.0,35.78,35.79,35.74,35.74,18300.0
2010-11-05 14:45:00,35.73,35.78,35.71,35.75,23300.0,35.73,35.78,35.71,35.75,23300.0
2010-11-05 14:50:00,35.74,35.78,35.73,35.73,21000.0,35.74,35.78,35.73,35.73,21000.0
2010-11-05 14:55:00,35.74,35.74,35.69,35.7,17600.0,35.74,35.74,35.69,35.7,17600.0
2010-11-05 15:00:00,35.7,35.75,35.7,35.74,20600.0,35.7,35.75,35.7,35.74,20600.0
2010-11-05 15:05:00,35.75,35.75,35.68,35.69,23700.0,35.75,35.75,35.68,35.69,23700.0
2010-11-05 15:10:00,35.69,35.71,35.62,35.62,25700.0,35.69,35.71,35.62,35.62,25700.0
2010-11-05 15:15:00,35.62,35.63,35.6,35.62,29300.0,35.62,35.63,35.6,35.62,29300.0
2010-11-05 15:20:00,35.63,35.64,35.54,35.57,52200.0,35.63,35.64,35.54,35.57,52200.0
2010-11-05 15:25:00,35.56,35.59,35.55,35.59,45800.0,35.56,35.59,35.55,35.59,45800.0
2010-11-05 15:30:00,35.59,35.62,35.58,35.62,58300.0,35.59,35.62,35.58,35.62,58300.0
2010-11-05 15:35:00,35.62,35.62,35.55,35.55,64400.0,35.62,35.62,35.55,35.55,64400.0
2010-11-05 15:40:00,35.55,35.56,35.51,35.52,52800.0,35.55,35.56,35.51,35.52,52800.0
2010-11-05 15:45:00,35.52,35.65,35.52,35.64,93100.0,35.52,35.65,35.52,35.64,93100.0
2010-11-05 15:50:00,35.64,35.7,35.64,35.67,100400.0,35.64,35.7,35.64,35.67,100400.0
2010-11-05 15:55:00,35.68,35.69,35.64,35.67,119600.0,35.68,35.69,35.64,35.67,119600.0
2010-11-08 09:30:00,35.45,35.68,35.28,35.6,58300.0,35.45,35.68,35.28,35.6,58300.0
2010-11-08 09:35:00,35.6,35.61,35.35,35.41,98100.0,35.6,35.61,35.35,35.41,98100.0
2010-11-08 09:40:00,35.41,35.47,35.23,35.24,43100.0,35.41,35.47,35.23,35.24,43100.0
2010-11-08 09:45:00,35.23,35.3,35.17,35.18,56300.0,35.23,35.3,35.17,35.18,56300.0
2010-11-08 09:50:00,35.18,35.26,35.14,35.17,57300.0,35.18,35.26,35.14,35.17,57300.0
2010-11-08 09:55:00,35.18,35.22,35.1,35.13,42300.0,35.18,35.22,35.1,35.13,42300.0
2010-11-08 10:00:00,35.13,35.38,35.06,35.38,60500.0,35.13,35.38,35.06,35.38,60500.0
2010-11-08 10:05:00,35.39,35.49,35.38,35.45,25100.0,35.39,35.49,35.38,35.45,25100.0
2010-11-08 10:10:00,35.45,35.48,35.38,35.44,56200.0,35.45,35.48,35.38,35.44,56200.0
2010-11-08 10:15:00,35.43,35.6,35.41,35.58,42800.0,35.43,35.6,35.41,35.58,42800.0
2010-11-08 10:20:00,35.59,35.6,35.53,35.54,31800.0,35.59,35.6,35.53,35.54,31800.0
2010-11-08 10:25:00,35.55,35.69,35.54,35.55,37300.0,35.55,35.69,35.54,35.55,37300.0
2010-11-08 10:30:00,35.55,35.69,35.54,35.68,39000.0,35.55,35.69,35.54,35.68,39000.0
2010-11-08 10:35:00,35.69,35.76,35.68,35.74,36700.0,35.69,35.76,35.68,35.74,36700.0
2010-11-08 10:40:00,35.73,35.85,35.72,35.83,40700.0,35.73,35.85,35.72,35.83,40700.0
2010-11-08 10:45:00,35.83,35.93,35.81,35.92,47400.0,35.83,35.93,35.81,35.92,47400.0
2010-11-08 10:50:00,35.92,35.92,35.82,35.83,62800.0,35.92,35.92,35.82,35.83,62800.0
2010-11-08 10:55:00,35.83,35.88,35.67,35.67,38300.0,35.83,35.88,35.67,35.67,38300.0
2010-11-08 11:00:00,35.67,35.7,35.47,35.48,96600.0,35.67,35.7,35.47,35.48,96600.0
2010-11-08 11:05:00,35.49,35.49,35.35,35.4,102000.0,35.49,35.49,35.35,35.4,102000.0
2010-11-08 11:10:00,35.4,35.41,35.33,35.35,29000.0,35.4,35.41,35.33,35.35,29000.0
2010-11-08 11:15:00,35.36,35.41,35.28,35.32,57300.0,35.36,35.41,35.28,35.32,57300.0
2010-11-08 11:20:00,35.33,35.33,35.27,35.31,21900.0,35.33,35.33,35.27,35.31,21900.0
2010-11-08 11:25:00,35.31,35.34,35.3,35.34,18400.0,35.31,35.34,35.3,35.34,18400.0
2010-11-08 11:30:00,35.34,35.48,35.34,35.48,26600.0,35.34,35.48,35.34,35.48,26600.0
2010-11-08 11:35:00,35.47,35.53,35.47,35.52,20600.0,35.47,35.53,35.47,35.52,20600.0
2010-11-08 11:40:00,35.53,35.56,35.53,35.55,11700.0,35.53,35.56,35.53,35.55,11700.0
2010-11-08 11:45:00,35.55,35.55,35.48,35.51,33300.0,35.55,35.55,35.48,35.51,33300.0
2010-11-08 11:50:00,35.49,35.5,35.42,35.48,28400.0,35.49,35.5,35.42,35.48,28400.0
2010-11-08 11:55:00,35.48,35.49,35.42,35.46,16400.0,35.48,35.49,35.42,35.46,16400.0
2010-11-08 12:00:00,35.47,35.47,35.38,35.42,41700.0,35.47,35.47,35.38,35.42,41700.0
2010-11-08 12:05:00,35.43,35.47,35.42,35.45,15200.0,35.43,35.47,35.42,35.45,15200.0
2010-11-08 12:10:00,35.46,35.49,35.39,35.43,19400.0,35.46,35.49,35.39,35.43,19400.0
2010-11-08 12:15:00,35.43,35.46,35.42,35.45,14800.0,35.43,35.46,35.42,35.45,14800.0
2010-11-08 12:20:00,35.44,35.54,35.44,35.54,33600.0,35.44,35.54,35.44,35.54,33600.0
2010-11-08 12:25:00,35.54,35.58,35.53,35.54,15800.0,35.54,35.58,35.53,35.54,15800.0
2010-11-08 12:30:00,35.54,35.56,35.52,35.52,15100.0,35.54,35.56,35.52,35.52,15100.0
2010-11-08 12:35:00,35.52,35.55,35.49,35.51,28600.0,35.52,35.55,35.49,35.51,28600.0
2010-11-08 12:40:00,35.52,35.56,35.52,35.53,11200.0,35.52,35.56,35.52,35.53,11200.0
2010-11-08 12:45:00,35.53,35.55,35.47,35.48,14500.0,35.53,35.55,35.47,35.48,14500.0
2010-11-08 12:50:00,35.47,35.49,35.46,35.48,15500.0,35.47,35.49,35.46,35.48,15500.0
2010-11-08 12:55:00,35.48,35.57,35.48,35.53,12800.0,35.48,35.57,35.48,35.53,12800.0
2010-11-08 13:00:00,35.54,35.57,35.54,35.55,9000.0,35.54,35.57,35.54,35.55,9000.0
2010-11-08 13:05:00,35.55,35.56,35.52,35.54,13100.0,35.55,35.56,35.52,35.54,13100.0
2010-11-08 13:10:00,35.55,35.61,35.54,35.61,11100.0,35.55,35.61,35.54,35.61,11100.0
2010-11-08 13:15:00,35.6,35.61,35.55,35.61,18100.0,35.6,35.61,35.55,35.61,18100.0
2010-11-08 13:20:00,35.61,35.64,35.6,35.64,15700.0,35.61,35.64,35.6,35.64,15700.0
2010-11-08 13:25:00,35.64,35.64,35.56,35.62,125000.0,35.64,35.64,35.56,35.62,125000.0
2010-11-08 13:30:00,35.62,35.62,35.6,35.61,25500.0,35.62,35.62,35.6,35.61,25500.0
2010-11-08 13:35:00,35.62,35.63,35.58,35.59,20300.0,35.62,35.63,35.58,35.59,20300.0
2010-11-08 13:40:00,35.58,35.58,35.4,35.42,108200.0,35.58,35.58,35.4,35.42,108200.0
2010-11-08 13:45:00,35.43,35.49,35.43,35.49,9100.0,35.43,35.49,35.43,35.49,9100.0
2010-11-08 13:50:00,35.49,35.54,35.49,35.52,10500.0,35.49,35.54,35.49,35.52,10500.0
2010-11-08 13:55:00,35.52,35.52,35.45,35.45,15200.0,35.52,35.52,35.45,35.45,15200.0
2010-11-08 14:00:00,35.45,35.49,35.45,35.48,13300.0,35.45,35.49,35.45,35.48,13300.0
2010-11-08 14:05:00,35.48,35.55,35.48,35.53,38500.0,35.48,35.55,35.48,35.53,38500.0
2010-11-08 14:10:00,35.54,35.54,35.47,35.47,28400.0,35.54,35.54,35.47,35.47,28400.0
2010-11-08 14:15:00,35.47,35.49,35.41,35.49,46000.0,35.47,35.49,35.41,35.49,46000.0
2010-11-08 14:20:00,35.5,35.51,35.47,35.49,40200.0,35.5,35.51,35.47,35.49,40200.0
2010-11-08 14:25:00,35.49,35.51,35.44,35.45,31100.0,35.49,35.51,35.44,35.45,31100.0
2010-11-08 14:30:00,35.44,35.45,35.33,35.35,44100.0,35.44,35.45,35.33,35.35,44100.0
2010-11-08 14:35:00,35.35,35.37,35.31,35.32,44700.0,35.35,35.37,35.31,35.32,44700.0
2010-11-08 14:40:00,35.32,35.35,35.32,35.35,18600.0,35.32,35.35,35.32,35.35,18600.0
2010-11-08 14:45:00,35.35,35.38,35.35,35.36,16200.0,35.35,35.38,35.35,35.36,16200.0
2010-11-08 14:50:00,35.36,35.37,35.32,35.33,27700.0,35.36,35.37,35.32,35.33,27700.0
2010-11-08 14:55:00,35.33,35.36,35.32,35.36,33200.0,35.33,35.36,35.32,35.36,33200.0
2010-11-08 15:00:00,35.36,35.41,35.35,35.38,39500.0,35.36,35.41,35.35,35.38,39500.0
2010-11-08 15:05:00,35.38,35.38,35.32,35.35,32200.0,35.38,35.38,35.32,35.35,32200.0
2010-11-08 15:10:00,35.35,35.36,35.32,35.32,21400.0,35.35,35.36,35.32,35.32,21400.0
2010-11-08 15:15:00,35.33,35.43,35.33,35.43,82400.0,35.33,35.43,35.33,35.43,82400.0
2010-11-08 15:20:00,35.43,35.45,35.41,35.44,33500.0,35.43,35.45,35.41,35.44,33500.0
2010-11-08 15:25:00,35.44,35.49,35.43,35.48,29500.0,35.44,35.49,35.43,35.48,29500.0
2010-11-08 15:30:00,35.49,35.54,35.48,35.5,70600.0,35.49,35.54,35.48,35.5,70600.0
2010-11-08 15:35:00,35.5,35.52,35.45,35.47,41900.0,35.5,35.52,35.45,35.47,41900.0
2010-11-08 15:40:00,35.48,35.53,35.45,35.53,41600.0,35.48,35.53,35.45,35.53,41600.0
2010-11-08 15:45:00,35.53,35.54,35.4,35.44,67000.0,35.53,35.54,35.4,35.44,67000.0
2010-11-08 15:50:00,35.44,35.44,35.33,35.37,66300.0,35.44,35.44,35.33,35.37,66300.0
2010-11-08 15:55:00,35.37,35.42,35.35,35.41,95100.0,35.37,35.42,35.35,35.41,95100.0
2010-11-09 09:30:00,35.48,35.54,35.35,35.46,24900.0,35.48,35.54,35.35,35.46,24900.0
2010-11-09 09:35:00,35.46,35.46,35.27,35.31,20600.0,35.46,35.46,35.27,35.31,20600.0
2010-11-09 09:40:00,35.29,35.36,35.19,35.33,21700.0,35.29,35.36,35.19,35.33,21700.0
2010-11-09 09:45:00,35.34,35.34,35.21,35.27,14400.0,35.34,35.34,35.21,35.27,14400.0
2010-11-09 09:50:00,35.29,35.35,35.25,35.31,20800.0,35.29,35.35,35.25,35.31,20800.0
2010-11-09 09:55:00,35.3,35.4,35.28,35.38,16700.0,35.3,35.4,35.28,35.38,16700.0
2010-11-09 10:00:00,35.37,35.42,35.35,35.42,31700.0,35.37,35.42,35.35,35.42,31700.0
2010-11-09 10:05:00,35.42,35.5,35.38,35.5,21800.0,35.42,35.5,35.38,35.5,21800.0
2010-11-09 10:10:00,35.5,35.57,35.5,35.56,20400.0,35.5,35.57,35.5,35.56,20400.0
2010-11-09 10:15:00,35.55,35.66,35.55,35.62,42200.0,35.55,35.66,35.55,35.62,42200.0
2010-11-09 10:20:00,35.62,35.78,35.62,35.71,28600.0,35.62,35.78,35.62,35.71,28600.0
2010-11-09 10:25:00,35.71,35.71,35.6,35.69,35600.0,35.71,35.71,35.6,35.69,35600.0
2010-11-09 10:30:00,35.69,35.69,35.54,35.59,40000.0,35.69,35.69,35.54,35.59,40000.0
2010-11-09 10:35:00,35.58,35.65,35.54,35.62,21300.0,35.58,35.65,35.54,35.62,21300.0
2010-11-09 10:40:00,35.62,35.62,35.55,35.6,17600.0,35.62,35.62,35.55,35.6,17600.0
2010-11-09 10:45:00,35.6,35.62,35.52,35.6,18800.0,35.6,35.62,35.52,35.6,18800.0
2010-11-09 10:50:00,35.57,35.62,35.57,35.6,16500.0,35.57,35.62,35.57,35.6,16500.0
2010-11-09 10:55:00,35.61,35.67,35.6,35.62,14600.0,35.61,35.67,35.6,35.62,14600.0
2010-11-09 11:00:00,35.61,35.61,35.54,35.54,16500.0,35.61,35.61,35.54,35.54,16500.0
2010-11-09 11:05:00,35.53,35.54,35.44,35.45,17300.0,35.53,35.54,35.44,35.45,17300.0
2010-11-09 11:10:00,35.45,35.49,35.43,35.48,11500.0,35.45,35.49,35.43,35.48,11500.0
2010-11-09 11:15:00,35.48,35.54,35.47,35.51,10800.0,35.48,35.54,35.47,35.51,10800.0
2010-11-09 11:20:00,35.51,35.51,35.46,35.46,10200.0,35.51,35.51,35.46,35.46,10200.0
2010-11-09 11:25:00,35.47,35.54,35.47,35.49,14800.0,35.47,35.54,35.47,35.49,14800.0
2010-11-09 11:30:00,35.49,35.5,35.46,35.49,2900.0,35.49,35.5,35.46,35.49,2900.0
2010-11-09 11:35:00,35.48,35.48,35.36,35.48,55300.0,35.48,35.48,35.36,35.48,55300.0
2010-11-09 11:40:00,35.47,35.5,35.47,35.48,9800.0,35.47,35.5,35.47,35.48,9800.0
2010-11-09 11:45:00,35.49,35.51,35.49,35.5,6200.0,35.49,35.51,35.49,35.5,6200.0
2010-11-09 11:50:00,35.51,35.54,35.5,35.54,4600.0,35.51,35.54,35.5,35.54,4600.0
2010-11-09 11:55:00,35.54,35.55,35.33,35.33,42600.0,35.54,35.55,35.33,35.33,42600.0
2010-11-09 12:00:00,35.34,35.43,35.34,35.42,7300.0,35.34,35.43,35.34,35.42,7300.0
2010-11-09 12:05:00,35.41,35.48,35.41,35.48,8700.0,35.41,35.48,35.41,35.48,8700.0
2010-11-09 12:10:00,35.47,35.5,35.47,35.47,8000.0,35.47,35.5,35.47,35.47,8000.0
2010-11-09 12:15:00,35.46,35.5,35.46,35.5,7100.0,35.46,35.5,35.46,35.5,7100.0
2010-11-09 12:20:00,35.51,35.52,35.37,35.41,30500.0,35.51,35.52,35.37,35.41,30500.0
2010-11-09 12:25:00,35.41,35.47,35.41,35.47,4900.0,35.41,35.47,35.41,35.47,4900.0
2010-11-09 12:30:00,35.47,35.49,35.37,35.37,7300.0,35.47,35.49,35.37,35.37,7300.0
2010-11-09 12:35:00,35.38,35.39,35.35,35.36,11300.0,35.38,35.39,35.35,35.36,11300.0
2010-11-09 12:40:00,35.36,35.38,35.35,35.35,6000.0,35.36,35.38,35.35,35.35,6000.0
2010-11-09 12:45:00,35.35,35.39,35.32,35.32,5800.0,35.35,35.39,35.32,35.32,5800.0
2010-11-09 12:50:00,35.33,35.38,35.28,35.35,51000.0,35.33,35.38,35.28,35.35,51000.0
2010-11-09 12:55:00,35.35,35.38,35.3,35.35,10500.0,35.35,35.38,35.3,35.35,10500.0
2010-11-09 13:00:00,35.35,35.41,35.35,35.41,6600.0,35.35,35.41,35.35,35.41,6600.0
2010-11-09 13:05:00,35.4,35.44,35.4,35.44,4700.0,35.4,35.44,35.4,35.44,4700.0
2010-11-09 13:10:00,35.43,35.46,35.43,35.46,13300.0,35.43,35.46,35.43,35.46,13300.0
2010-11-09 13:15:00,35.47,35.48,35.38,35.39,9200.0,35.47,35.48,35.38,35.39,9200.0
2010-11-09 13:20:00,35.37,35.38,35.33,35.36,6500.0,35.37,35.38,35.33,35.36,6500.0
2010-11-09 13:25:00,35.37,35.37,35.28,35.31,13500.0,35.37,35.37,35.28,35.31,13500.0
2010-11-09 13:30:00,35.31,35.36,35.28,35.35,17500.0,35.31,35.36,35.28,35.35,17500.0
2010-11-09 13:35:00,35.34,35.34,35.21,35.23,13000.0,35.34,35.34,35.21,35.23,13000.0
2010-11-09 13:40:00,35.23,35.29,35.19,35.24,17500.0,35.23,35.29,35.19,35.24,17500.0
2010-11-09 13:45:00,35.24,35.24,35.17,35.24,14000.0,35.24,35.24,35.17,35.24,14000.0
2010-11-09 13:50:00,35.24,35.36,35.23,35.31,22600.0,35.24,35.36,35.23,35.31,22600.0
2010-11-09 13:55:00,35.31,35.34,35.28,35.32,9700.0,35.31,35.34,35.28,35.32,9700.0
2010-11-09 14:00:00,35.33,35.39,35.33,35.34,9600.0,35.33,35.39,35.33,35.34,9600.0
2010-11-09 14:05:00,35.35,35.38,35.34,35.38,8900.0,35.35,35.38,35.34,35.38,8900.0
2010-11-09 14:10:00,35.37,35.4,35.35,35.4,8800.0,35.37,35.4,35.35,35.4,8800.0
2010-11-09 14:15:00,35.39,35.45,35.37,35.39,15800.0,35.39,35.45,35.37,35.39,15800.0
2010-11-09 14:20:00,35.4,35.41,35.34,35.35,21200.0,35.4,35.41,35.34,35.35,21200.0
2010-11-09 14:25:00,35.35,35.39,35.34,35.36,7500.0,35.35,35.39,35.34,35.36,7500.0
2010-11-09 14:30:00,35.36,35.4,35.36,35.4,5500.0,35.36,35.4,35.36,35.4,5500.0
2010-11-09 14:35:00,35.41,35.43,35.41,35.42,7100.0,35.41,35.43,35.41,35.42,7100.0
2010-11-09 14:40:00,35.41,35.46,35.41,35.45,10600.0,35.41,35.46,35.41,35.45,10600.0
2010-11-09 14:45:00,35.44,35.47,35.43,35.46,8400.0,35.44,35.47,35.43,35.46,8400.0
2010-11-09 14:50:00,35.46,35.48,35.42,35.42,15200.0,35.46,35.48,35.42,35.42,15200.0
2010-11-09 14:55:00,35.42,35.46,35.42,35.44,11900.0,35.42,35.46,35.42,35.44,11900.0
2010-11-09 15:00:00,35.43,35.44,35.36,35.38,16000.0,35.43,35.44,35.36,35.38,16000.0
2010-11-09 15:05:00,35.38,35.43,35.37,35.37,28700.0,35.38,35.43,35.37,35.37,28700.0
2010-11-09 15:10:00,35.37,35.37,35.31,35.34,25800.0,35.37,35.37,35.31,35.34,25800.0
2010-11-09 15:15:00,35.33,35.38,35.32,35.37,10600.0,35.33,35.38,35.32,35.37,10600.0
2010-11-09 15:20:00,35.37,35.37,35.3,35.3,17400.0,35.37,35.37,35.3,35.3,17400.0
2010-11-09 15:25:00,35.3,35.34,35.25,35.32,27000.0,35.3,35.34,35.25,35.32,27000.0
2010-11-09 15:30:00,35.31,35.34,35.27,35.32,19100.0,35.31,35.34,35.27,35.32,19100.0
2010-11-09 15:35:00,35.31,35.31,35.17,35.2,33500.0,35.31,35.31,35.17,35.2,33500.0
2010-11-09 15:40:00,35.21,35.24,35.09,35.17,55100.0,35.21,35.24,35.09,35.17,55100.0
2010-11-09 15:45:00,35.17,35.18,35.03,35.07,48800.0,35.17,35.18,35.03,35.07,48800.0
2010-11-09 15:50:00,35.07,35.14,35.07,35.14,74000.0,35.07,35.14,35.07,35.14,74000.0
2010-11-09 15:55:00,35.14,35.3,35.12,35.3,112200.0,35.14,35.3,35.12,35.3,112200.0
2010-11-10 09:30:00,35.34,35.48,35.34,35.45,16700.0,35.34,35.48,35.34,35.45,16700.0
2010-11-10 09:35:00,35.46,35.46,35.18,35.31,20200.0,35.46,35.46,35.18,35.31,20200.0
2010-11-10 09:40:00,35.31,35.31,35.18,35.27,10000.0,35.31,35.31,35.18,35.27,10000.0
2010-11-10 09:45:00,35.27,35.38,35.25,35.29,12000.0,35.27,35.38,35.25,35.29,12000.0
2010-11-10 09:50:00,35.24,35.24,35.06,35.19,10700.0,35.24,35.24,35.06,35.19,10700.0
2010-11-10 09:55:00,35.19,35.22,35.15,35.22,5900.0,35.19,35.22,35.15,35.22,5900.0
2010-11-10 10:00:00,35.22,35.35,35.22,35.31,12900.0,35.22,35.35,35.22,35.31,12900.0
2010-11-10 10:05:00,35.29,35.29,35.17,35.27,15000.0,35.29,35.29,35.17,35.27,15000.0
2010-11-10 10:10:00,35.25,35.33,35.25,35.3,11700.0,35.25,35.33,35.25,35.3,11700.0
2010-11-10 10:15:00,35.3,35.33,35.25,35.28,9300.0,35.3,35.33,35.25,35.28,9300.0
2010-11-10 10:20:00,35.27,35.3,35.22,35.28,7900.0,35.27,35.3,35.22,35.28,7900.0
2010-11-10 10:25:00,35.29,35.29,35.16,35.17,10300.0,35.29,35.29,35.16,35.17,10300.0
2010-11-10 10:30:00,35.17,35.26,35.12,35.18,17700.0,35.17,35.26,35.12,35.18,17700.0
2010-11-10 10:35:00,35.18,35.33,35.18,35.31,27600.0,35.18,35.33,35.18,35.31,27600.0
2010-11-10 10:40:00,35.31,35.36,35.31,35.33,24000.0,35.31,35.36,35.31,35.33,24000.0
2010-11-10 10:45:00,35.32,35.34,35.19,35.2,19600.0,35.32,35.34,35.19,35.2,19600.0
2010-11-10 10:50:00,35.21,35.26,35.15,35.25,10200.0,35.21,35.26,35.15,35.25,10200.0
2010-11-10 10:55:00,35.26,35.34,35.24,35.34,17400.0,35.26,35.34,35.24,35.34,17400.0
2010-11-10 11:00:00,35.34,35.38,35.32,35.35,14900.0,35.34,35.38,35.32,35.35,14900.0
2010-11-10 11:05:00,35.32,35.33,35.25,35.29,9000.0,35.32,35.33,35.25,35.29,9000.0
2010-11-10 11:10:00,35.28,35.38,35.26,35.33,9900.0,35.28,35.38,35.26,35.33,9900.0
2010-11-10 11:15:00,35.34,35.4,35.32,35.37,17400.0,35.34,35.4,35.32,35.37,17400.0
2010-11-10 11:20:00,35.39,35.44,35.36,35.39,22500.0,35.39,35.44,35.36,35.39,22500.0
2010-11-10 11:25:00,35.4,35.46,35.39,35.45,8900.0,35.4,35.46,35.39,35.45,8900.0
2010-11-10 11:30:00,35.46,35.51,35.45,35.46,12900.0,35.46,35.51,35.45,35.46,12900.0
2010-11-10 11:35:00,35.45,35.47,35.43,35.47,17200.0,35.45,35.47,35.43,35.47,17200.0
2010-11-10 11:40:00,35.47,35.47,35.43,35.44,5900.0,35.47,35.47,35.43,35.44,5900.0
2010-11-10 11:45:00,35.45,35.53,35.44,35.52,9600.0,35.45,35.53,35.44,35.52,9600.0
2010-11-10 11:50:00,35.53,35.61,35.53,35.57,9300.0,35.53,35.61,35.53,35.57,9300.0
2010-11-10 11:55:00,35.57,35.63,35.57,35.59,7800.0,35.57,35.63,35.57,35.59,7800.0
2010-11-10 12:00:00,35.59,35.68,35.59,35.65,10100.0,35.59,35.68,35.59,35.65,10100.0
2010-11-10 12:05:00,35.63,35.63,35.59,35.59,6400.0,35.63,35.63,35.59,35.59,6400.0
2010-11-10 12:10:00,35.58,35.61,35.57,35.58,6600.0,35.58,35.61,35.57,35.58,6600.0
2010-11-10 12:15:00,35.59,35.59,35.55,35.55,5800.0,35.59,35.59,35.55,35.55,5800.0
2010-11-10 12:20:00,35.54,35.54,35.49,35.52,11400.0,35.54,35.54,35.49,35.52,11400.0
2010-11-10 12:25:00,35.53,35.56,35.52,35.53,8700.0,35.53,35.56,35.52,35.53,8700.0
2010-11-10 12:30:00,35.53,35.58,35.53,35.58,8800.0,35.53,35.58,35.53,35.58,8800.0
2010-11-10 12:35:00,35.57,35.57,35.49,35.51,10100.0,35.57,35.57,35.49,35.51,10100.0
2010-11-10 12:40:00,35.5,35.5,35.44,35.46,7200.0,35.5,35.5,35.44,35.46,7200.0
2010-11-10 12:45:00,35.46,35.5,35.46,35.49,6600.0,35.46,35.5,35.46,35.49,6600.0
2010-11-10 12:50:00,35.49,35.53,35.48,35.53,7400.0,35.49,35.53,35.48,35.53,7400.0
2010-11-10 12:55:00,35.52,35.55,35.5,35.5,7400.0,35.52,35.55,35.5,35.5,7400.0
2010-11-10 13:00:00,35.49,35.5,35.33,35.42,22400.0,35.49,35.5,35.33,35.42,22400.0
2010-11-10 13:05:00,35.44,35.52,35.39,35.52,24100.0,35.44,35.52,35.39,35.52,24100.0
2010-11-10 13:10:00,35.5,35.51,35.47,35.5,3600.0,35.5,35.51,35.47,35.5,3600.0
2010-11-10 13:15:00,35.49,35.61,35.46,35.6,16900.0,35.49,35.61,35.46,35.6,16900.0
2010-11-10 13:20:00,35.61,35.64,35.57,35.57,10600.0,35.61,35.64,35.57,35.57,10600.0
2010-11-10 13:25:00,35.59,35.63,35.59,35.62,18400.0,35.59,35.63,35.59,35.62,18400.0
2010-11-10 13:30:00,35.62,35.66,35.59,35.59,11900.0,35.62,35.66,35.59,35.59,11900.0
2010-11-10 13:35:00,35.59,35.61,35.59,35.59,8700.0,35.59,35.61,35.59,35.59,8700.0
2010-11-10 13:40:00,35.58,35.61,35.54,35.61,49000.0,35.58,35.61,35.54,35.61,49000.0
2010-11-10 13:45:00,35.6,35.65,35.6,35.65,12800.0,35.6,35.65,35.6,35.65,12800.0
2010-11-10 13:50:00,35.65,35.65,35.6,35.6,7100.0,35.65,35.65,35.6,35.6,7100.0
2010-11-10 13:55:00,35.61,35.69,35.6,35.62,6700.0,35.61,35.69,35.6,35.62,6700.0
2010-11-10 14:00:00,35.62,35.72,35.62,35.71,24200.0,35.62,35.72,35.62,35.71,24200.0
2010-11-10 14:05:00,35.71,35.75,35.71,35.73,14500.0,35.71,35.75,35.71,35.73,14500.0
2010-11-10 14:10:00,35.73,35.73,35.7,35.7,8600.0,35.73,35.73,35.7,35.7,8600.0
2010-11-10 14:15:00,35.71,35.72,35.67,35.71,15400.0,35.71,35.72,35.67,35.71,15400.0
2010-11-10 14:20:00,35.71,35.75,35.64,35.68,38500.0,35.71,35.75,35.64,35.68,38500.0
2010-11-10 14:25:00,35.68,35.76,35.68,35.75,15800.0,35.68,35.76,35.68,35.75,15800.0
2010-11-10 14:30:00,35.75,35.76,35.73,35.75,19800.0,35.75,35.76,35.73,35.75,19800.0
2010-11-10 14:35:00,35.74,35.8,35.73,35.8,32900.0,35.74,35.8,35.73,35.8,32900.0
2010-11-10 14:40:00,35.8,35.85,35.77,35.79,31700.0,35.8,35.85,35.77,35.79,31700.0
2010-11-10 14:45:00,35.78,35.82,35.78,35.8,15500.0,35.78,35.82,35.78,35.8,15500.0
2010-11-10 14:50:00,35.8,35.85,35.8,35.83,32500.0,35.8,35.85,35.8,35.83,32500.0
2010-11-10 14:55:00,35.82,35.85,35.81,35.84,16100.0,35.82,35.85,35.81,35.84,16100.0
2010-11-10 15:00:00,35.84,35.9,35.77,35.81,33700.0,35.84,35.9,35.77,35.81,33700.0
2010-11-10 15:05:00,35.81,35.81,35.78,35.79,40600.0,35.81,35.81,35.78,35.79,40600.0
2010-11-10 15:10:00,35.78,35.85,35.78,35.82,56100.0,35.78,35.85,35.78,35.82,56100.0
2010-11-10 15:15:00,35.82,35.84,35.77,35.84,37400.0,35.82,35.84,35.77,35.84,37400.0
2010-11-10 15:20:00,35.84,35.86,35.81,35.84,18700.0,35.84,35.86,35.81,35.84,18700.0
2010-11-10 15:25:00,35.84,35.89,35.81,35.81,29500.0,35.84,35.89,35.81,35.81,29500.0
2010-11-10 15:30:00,35.81,35.86,35.79,35.81,20500.0,35.81,35.86,35.79,35.81,20500.0
2010-11-10 15:35:00,35.81,35.84,35.78,35.79,35600.0,35.81,35.84,35.78,35.79,35600.0
2010-11-10 15:40:00,35.79,35.86,35.78,35.85,43000.0,35.79,35.86,35.78,35.85,43000.0
2010-11-10 15:45:00,35.85,35.88,35.84,35.85,27800.0,35.85,35.88,35.84,35.85,27800.0
2010-11-10 15:50:00,35.85,35.89,35.85,35.86,32800.0,35.85,35.89,35.85,35.86,32800.0
2010-11-10 15:55:00,35.86,35.89,35.85,35.86,60300.0,35.86,35.89,35.85,35.86,60300.0
2010-11-11 09:30:00,35.68,35.71,35.29,35.44,100600.0,35.68,35.71,35.29,35.44,100600.0
2010-11-11 09:35:00,35.41,35.54,35.33,35.45,43100.0,35.41,35.54,35.33,35.45,43100.0
2010-11-11 09:40:00,35.45,35.68,35.32,35.55,52200.0,35.45,35.68,35.32,35.55,52200.0
2010-11-11 09:45:00,35.57,35.65,35.49,35.54,38500.0,35.57,35.65,35.49,35.54,38500.0
2010-11-11 09:50:00,35.54,35.68,35.48,35.65,42100.0,35.54,35.68,35.48,35.65,42100.0
2010-11-11 09:55:00,35.65,35.79,35.65,35.76,51100.0,35.65,35.79,35.65,35.76,51100.0
2010-11-11 10:00:00,35.74,35.74,35.61,35.73,51700.0,35.74,35.74,35.61,35.73,51700.0
2010-11-11 10:05:00,35.73,36.04,35.73,36.04,67900.0,35.73,36.04,35.73,36.04,67900.0
2010-11-11 10:10:00,36.04,36.14,35.98,36.1,96800.0,36.04,36.14,35.98,36.1,96800.0
2010-11-11 10:15:00,36.11,36.32,36.11,36.29,192100.0,36.11,36.32,36.11,36.29,192100.0
2010-11-11 10:20:00,36.3,36.3,36.12,36.2,56400.0,36.3,36.3,36.12,36.2,56400.0
2010-11-11 10:25:00,36.2,36.25,36.11,36.13,49100.0,36.2,36.25,36.11,36.13,49100.0
2010-11-11 10:30:00,36.13,36.13,36.02,36.03,50200.0,36.13,36.13,36.02,36.03,50200.0
2010-11-11 10:35:00,36.02,36.04,35.93,35.94,78300.0,36.02,36.04,35.93,35.94,78300.0
2010-11-11 10:40:00,35.93,36.1,35.88,36.04,52800.0,35.93,36.1,35.88,36.04,52800.0
2010-11-11 10:45:00,36.02,36.1,35.99,36.0,28800.0,36.02,36.1,35.99,36.0,28800.0
2010-11-11 10:50:00,36.0,36.12,35.97,36.1,24800.0,36.0,36.12,35.97,36.1,24800.0
2010-11-11 10:55:00,36.09,36.15,36.05,36.13,19100.0,36.09,36.15,36.05,36.13,19100.0
2010-11-11 11:00:00,36.13,36.13,36.07,36.09,12900.0,36.13,36.13,36.07,36.09,12900.0
2010-11-11 11:05:00,36.09,36.1,35.98,35.99,33000.0,36.09,36.1,35.98,35.99,33000.0
2010-11-11 11:10:00,35.99,36.05,35.98,36.05,26300.0,35.99,36.05,35.98,36.05,26300.0
2010-11-11 11:15:00,36.06,36.13,36.02,36.13,16300.0,36.06,36.13,36.02,36.13,16300.0
2010-11-11 11:20:00,36.12,36.15,36.1,36.13,24200.0,36.12,36.15,36.1,36.13,24200.0
2010-11-11 11:25:00,36.13,36.15,36.09,36.14,62400.0,36.13,36.15,36.09,36.14,62400.0
2010-11-11 11:30:00,36.13,36.18,36.12,36.16,22500.0,36.13,36.18,36.12,36.16,22500.0
2010-11-11 11:35:00,36.15,36.22,36.15,36.22,45100.0,36.15,36.22,36.15,36.22,45100.0
2010-11-11 11:40:00,36.22,36.27,36.22,36.27,32700.0,36.22,36.27,36.22,36.27,32700.0
2010-11-11 11:45:00,36.26,36.44,36.26,36.4,68900.0,36.26,36.44,36.26,36.4,68900.0
2010-11-11 11:50:00,36.4,36.4,36.29,36.36,31400.0,36.4,36.4,36.29,36.36,31400.0
2010-11-11 11:55:00,36.35,36.4,36.34,36.36,16200.0,36.35,36.4,36.34,36.36,16200.0
2010-11-11 12:00:00,36.35,36.36,36.31,36.31,15700.0,36.35,36.36,36.31,36.31,15700.0
2010-11-11 12:05:00,36.31,36.39,36.17,36.17,75700.0,36.31,36.39,36.17,36.17,75700.0
2010-11-11 12:10:00,36.16,36.23,36.16,36.23,25200.0,36.16,36.23,36.16,36.23,25200.0
2010-11-11 12:15:00,36.23,36.3,36.16,36.16,47700.0,36.23,36.3,36.16,36.16,47700.0
2010-11-11 12:20:00,36.16,36.19,36.13,36.17,28800.0,36.16,36.19,36.13,36.17,28800.0
2010-11-11 12:25:00,36.16,36.17,36.09,36.12,22000.0,36.16,36.17,36.09,36.12,22000.0
2010-11-11 12:30:00,36.12,36.15,36.1,36.1,17600.0,36.12,36.15,36.1,36.1,17600.0
2010-11-11 12:35:00,36.1,36.13,36.05,36.1,60000.0,36.1,36.13,36.05,36.1,60000.0
2010-11-11 12:40:00,36.09,36.12,36.08,36.12,16900.0,36.09,36.12,36.08,36.12,16900.0
2010-11-11 12:45:00,36.11,36.13,36.08,36.11,23300.0,36.11,36.13,36.08,36.11,23300.0
2010-11-11 12:50:00,36.12,36.13,36.07,36.08,23000.0,36.12,36.13,36.07,36.08,23000.0
2010-11-11 12:55:00,36.08,36.1,36.06,36.1,12000.0,36.08,36.1,36.06,36.1,12000.0
2010-11-11 13:00:00,36.1,36.1,35.98,35.98,98500.0,36.1,36.1,35.98,35.98,98500.0
2010-11-11 13:05:00,35.98,36.05,35.95,36.01,140800.0,35.98,36.05,35.95,36.01,140800.0
2010-11-11 13:10:00,36.0,36.01,35.95,36.01,24700.0,36.0,36.01,35.95,36.01,24700.0
2010-11-11 13:15:00,36.01,36.03,35.97,35.99,29400.0,36.01,36.03,35.97,35.99,29400.0
2010-11-11 13:20:00,35.99,36.01,35.96,35.99,31700.0,35.99,36.01,35.96,35.99,31700.0
2010-11-11 13:25:00,35.99,36.01,35.99,36.0,17000.0,35.99,36.01,35.99,36.0,17000.0
2010-11-11 13:30:00,36.01,36.11,36.01,36.1,15400.0,36.01,36.11,36.01,36.1,15400.0
2010-11-11 13:35:00,36.1,36.13,36.08,36.13,11000.0,36.1,36.13,36.08,36.13,11000.0
2010-11-11 13:40:00,36.14,36.25,36.14,36.2,23000.0,36.14,36.25,36.14,36.2,23000.0
2010-11-11 13:45:00,36.16,36.22,36.15,36.22,10100.0,36.16,36.22,36.15,36.22,10100.0
2010-11-11 13:50:00,36.23,36.3,36.21,36.26,23400.0,36.23,36.3,36.21,36.26,23400.0
2010-11-11 13:55:00,36.25,36.29,36.25,36.29,10000.0,36.25,36.29,36.25,36.29,10000.0
2010-11-11 14:00:00,36.28,36.28,36.22,36.23,9900.0,36.28,36.28,36.22,36.23,9900.0
2010-11-11 14:05:00,36.24,36.25,36.22,36.25,9000.0,36.24,36.25,36.22,36.25,9000.0
2010-11-11 14:10:00,36.25,36.27,36.24,36.25,21000.0,36.25,36.27,36.24,36.25,21000.0
2010-11-11 14:15:00,36.25,36.3,36.24,36.29,13300.0,36.25,36.3,36.24,36.29,13300.0
2010-11-11 14:20:00,36.3,36.31,36.22,36.22,16200.0,36.3,36.31,36.22,36.22,16200.0
2010-11-11 14:25:00,36.22,36.27,36.21,36.25,15000.0,36.22,36.27,36.21,36.25,15000.0
2010-11-11 14:30:00,36.26,36.39,36.26,36.35,21700.0,36.26,36.39,36.26,36.35,21700.0
2010-11-11 14:35:00,36.36,36.37,36.3,36.3,27800.0,36.36,36.37,36.3,36.3,27800.0
2010-11-11 14:40:00,36.29,36.36,36.27,36.33,23300.0,36.29,36.36,36.27,36.33,23300.0
2010-11-11 14:45:00,36.34,36.35,36.31,36.32,17200.0,36.34,36.35,36.31,36.32,17200.0
2010-11-11 14:50:00,36.31,36.32,36.24,36.29,20600.0,36.31,36.32,36.24,36.29,20600.0
2010-11-11 14:55:00,36.28,36.29,36.22,36.23,29700.0,36.28,36.29,36.22,36.23,29700.0
2010-11-11 15:00:00,36.23,36.23,36.18,36.2,38500.0,36.23,36.23,36.18,36.2,38500.0
2010-11-11 15:05:00,36.21,36.29,36.2,36.27,24100.0,36.21,36.29,36.2,36.27,24100.0
2010-11-11 15:10:00,36.27,36.33,36.25,36.3,44700.0,36.27,36.33,36.25,36.3,44700.0
2010-11-11 15:15:00,36.3,36.34,36.29,36.31,31800.0,36.3,36.34,36.29,36.31,31800.0
2010-11-11 15:20:00,36.32,36.33,36.24,36.26,38100.0,36.32,36.33,36.24,36.26,38100.0
2010-11-11 15:25:00,36.26,36.32,36.24,36.31,27000.0,36.26,36.32,36.24,36.31,27000.0
2010-11-11 15:30:00,36.32,36.32,36.2,36.23,42000.0,36.32,36.32,36.2,36.23,42000.0
2010-11-11 15:35:00,36.23,36.26,36.17,36.22,45000.0,36.23,36.26,36.17,36.22,45000.0
2010-11-11 15:40:00,36.21,36.21,36.15,36.21,49200.0,36.21,36.21,36.15,36.21,49200.0
2010-11-11 15:45:00,36.21,36.24,36.2,36.21,80800.0,36.21,36.24,36.2,36.21,80800.0
2010-11-11 15:50:00,36.22,36.24,36.18,36.24,73000.0,36.22,36.24,36.18,36.24,73000.0
2010-11-11 15:55:00,36.23,36.33,36.23,36.28,124400.0,36.23,36.33,36.23,36.28,124400.0
2010-11-12 09:30:00,35.9,36.06,35.76,35.94,41800.0,35.9,36.06,35.76,35.94,41800.0
2010-11-12 09:35:00,35.96,35.96,35.59,35.69,42600.0,35.96,35.96,35.59,35.69,42600.0
2010-11-12 09:40:00,35.7,35.87,35.7,35.8,34300.0,35.7,35.87,35.7,35.8,34300.0
2010-11-12 09:45:00,35.78,35.91,35.73,35.83,59300.0,35.78,35.91,35.73,35.83,59300.0
2010-11-12 09:50:00,35.85,35.89,35.8,35.86,37700.0,35.85,35.89,35.8,35.86,37700.0
2010-11-12 09:55:00,35.87,35.87,35.74,35.82,69200.0,35.87,35.87,35.74,35.82,69200.0
2010-11-12 10:00:00,35.82,35.86,35.78,35.79,53300.0,35.82,35.86,35.78,35.79,53300.0
2010-11-12 10:05:00,35.78,35.83,35.74,35.75,49400.0,35.78,35.83,35.74,35.75,49400.0
2010-11-12 10:10:00,35.76,35.81,35.68,35.76,58700.0,35.76,35.81,35.68,35.76,58700.0
2010-11-12 10:15:00,35.75,35.83,35.74,35.79,169000.0,35.75,35.83,35.74,35.79,169000.0
2010-11-12 10:20:00,35.77,35.81,35.71,35.78,27400.0,35.77,35.81,35.71,35.78,27400.0
2010-11-12 10:25:00,35.77,35.8,35.65,35.65,41800.0,35.77,35.8,35.65,35.65,41800.0
2010-11-12 10:30:00,35.65,35.77,35.64,35.75,41700.0,35.65,35.77,35.64,35.75,41700.0
2010-11-12 10:35:00,35.74,35.74,35.56,35.65,43800.0,35.74,35.74,35.56,35.65,43800.0
2010-11-12 10:40:00,35.66,35.7,35.56,35.58,32100.0,35.66,35.7,35.56,35.58,32100.0
2010-11-12 10:45:00,35.59,35.66,35.59,35.63,43000.0,35.59,35.66,35.59,35.63,43000.0
2010-11-12 10:50:00,35.63,35.63,35.52,35.52,40900.0,35.63,35.63,35.52,35.52,40900.0
2010-11-12 10:55:00,35.51,35.57,35.48,35.53,20800.0,35.51,35.57,35.48,35.53,20800.0
2010-11-12 11:00:00,35.53,35.55,35.46,35.46,61100.0,35.53,35.55,35.46,35.46,61100.0
2010-11-12 11:05:00,35.47,35.47,35.39,35.46,45000.0,35.47,35.47,35.39,35.46,45000.0
2010-11-12 11:10:00,35.45,35.46,35.41,35.41,19000.0,35.45,35.46,35.41,35.41,19000.0
2010-11-12 11:15:00,35.4,35.51,35.39,35.51,48000.0,35.4,35.51,35.39,35.51,48000.0
2010-11-12 11:20:00,35.51,35.55,35.5,35.54,17100.0,35.51,35.55,35.5,35.54,17100.0
2010-11-12 11:25:00,35.54,35.64,35.54,35.61,32000.0,35.54,35.64,35.54,35.61,32000.0
2010-11-12 11:30:00,35.59,35.6,35.47,35.5,27300.0,35.59,35.6,35.47,35.5,27300.0
2010-11-12 11:35:00,35.48,35.48,35.4,35.41,20700.0,35.48,35.48,35.4,35.41,20700.0
2010-11-12 11:40:00,35.41,35.41,35.38,35.38,10100.0,35.41,35.41,35.38,35.38,10100.0
2010-11-12 11:45:00,35.39,35.44,35.33,35.34,23100.0,35.39,35.44,35.33,35.34,23100.0
2010-11-12 11:50:00,35.33,35.33,35.21,35.26,21200.0,35.33,35.33,35.21,35.26,21200.0
2010-11-12 11:55:00,35.25,35.26,35.21,35.24,25300.0,35.25,35.26,35.21,35.24,25300.0
2010-11-12 12:00:00,35.23,35.25,35.14,35.18,22200.0,35.23,35.25,35.14,35.18,22200.0
2010-11-12 12:05:00,35.18,35.19,35.15,35.16,17700.0,35.18,35.19,35.15,35.16,17700.0
2010-11-12 12:10:00,35.17,35.18,35.11,35.12,18500.0,35.17,35.18,35.11,35.12,18500.0
2010-11-12 12:15:00,35.11,35.13,35.04,35.05,23300.0,35.11,35.13,35.04,35.05,23300.0
2010-11-12 12:20:00,35.06,35.1,34.99,35.0,27000.0,35.06,35.1,34.99,35.0,27000.0
2010-11-12 12:25:00,35.01,35.11,34.99,34.99,34900.0,35.01,35.11,34.99,34.99,34900.0
2010-11-12 12:30:00,34.98,35.05,34.88,34.88,36600.0,34.98,35.05,34.88,34.88,36600.0
2010-11-12 12:35:00,34.87,34.97,34.82,34.97,24900.0,34.87,34.97,34.82,34.97,24900.0
2010-11-12 12:40:00,34.97,34.97,34.9,34.92,18800.0,34.97,34.97,34.9,34.92,18800.0
2010-11-12 12:45:00,34.92,34.92,34.84,34.86,19100.0,34.92,34.92,34.84,34.86,19100.0
2010-11-12 12:50:00,34.86,34.97,34.85,34.97,52300.0,34.86,34.97,34.85,34.97,52300.0
2010-11-12 12:55:00,34.98,35.0,34.94,34.96,15400.0,34.98,35.0,34.94,34.96,15400.0
2010-11-12 13:00:00,34.96,34.96,34.87,34.9,24500.0,34.96,34.96,34.87,34.9,24500.0
2010-11-12 13:05:00,34.91,34.97,34.91,34.95,13000.0,34.91,34.97,34.91,34.95,13000.0
2010-11-12 13:10:00,34.96,35.07,34.96,35.05,22700.0,34.96,35.07,34.96,35.05,22700.0
2010-11-12 13:15:00,35.06,35.08,35.02,35.02,22400.0,35.06,35.08,35.02,35.02,22400.0
2010-11-12 13:20:00,35.02,35.04,34.98,35.0,11800.0,35.02,35.04,34.98,35.0,11800.0
2010-11-12 13:25:00,35.01,35.08,34.98,35.03,16800.0,35.01,35.08,34.98,35.03,16800.0
2010-11-12 13:30:00,35.04,35.1,35.02,35.06,23000.0,35.04,35.1,35.02,35.06,23000.0
2010-11-12 13:35:00,35.05,35.09,35.03,35.09,12900.0,35.05,35.09,35.03,35.09,12900.0
2010-11-12 13:40:00,35.08,35.11,35.05,35.05,26400.0,35.08,35.11,35.05,35.05,26400.0
2010-11-12 13:45:00,35.06,35.06,34.99,35.06,29700.0,35.06,35.06,34.99,35.06,29700.0
2010-11-12 13:50:00,35.05,35.08,35.05,35.07,15900.0,35.05,35.08,35.05,35.07,15900.0
2010-11-12 13:55:00,35.08,35.08,35.06,35.06,28500.0,35.08,35.08,35.06,35.06,28500.0
2010-11-12 14:00:00,35.06,35.06,34.99,35.01,39100.0,35.06,35.06,34.99,35.01,39100.0
2010-11-12 14:05:00,35.02,35.02,34.95,35.0,25100.0,35.02,35.02,34.95,35.0,25100.0
2010-11-12 14:10:00,35.0,35.06,35.0,35.04,21000.0,35.0,35.06,35.0,35.04,21000.0
2010-11-12 14:15:00,35.04,35.13,35.04,35.12,15800.0,35.04,35.13,35.04,35.12,15800.0
2010-11-12 14:20:00,35.12,35.14,35.1,35.1,11100.0,35.12,35.14,35.1,35.1,11100.0
2010-11-12 14:25:00,35.09,35.1,35.02,35.04,25200.0,35.09,35.1,35.02,35.04,25200.0
2010-11-12 14:30:00,35.04,35.12,35.01,35.12,30900.0,35.04,35.12,35.01,35.12,30900.0
2010-11-12 14:35:00,35.12,35.18,35.1,35.17,25000.0,35.12,35.18,35.1,35.17,25000.0
2010-11-12 14:40:00,35.17,35.18,35.11,35.17,25500.0,35.17,35.18,35.11,35.17,25500.0
2010-11-12 14:45:00,35.16,35.26,35.14,35.26,27800.0,35.16,35.26,35.14,35.26,27800.0
2010-11-12 14:50:00,35.26,35.34,35.26,35.29,22600.0,35.26,35.34,35.26,35.29,22600.0
2010-11-12 14:55:00,35.29,35.31,35.2,35.22,40400.0,35.29,35.31,35.2,35.22,40400.0
2010-11-12 15:00:00,35.21,35.36,35.21,35.33,55600.0,35.21,35.36,35.21,35.33,55600.0
2010-11-12 15:05:00,35.33,35.46,35.33,35.4,72300.0,35.33,35.46,35.33,35.4,72300.0
2010-11-12 15:10:00,35.4,35.45,35.4,35.42,48300.0,35.4,35.45,35.4,35.42,48300.0
2010-11-12 15:15:00,35.42,35.46,35.38,35.45,54600.0,35.42,35.46,35.38,35.45,54600.0
2010-11-12 15:20:00,35.46,35.5,35.39,35.43,75300.0,35.46,35.5,35.39,35.43,75300.0
2010-11-12 15:25:00,35.42,35.43,35.33,35.36,73700.0,35.42,35.43,35.33,35.36,73700.0
2010-11-12 15:30:00,35.36,35.41,35.35,35.35,44000.0,35.36,35.41,35.35,35.35,44000.0
2010-11-12 15:35:00,35.34,35.36,35.27,35.28,56700.0,35.34,35.36,35.27,35.28,56700.0
2010-11-12 15:40:00,35.29,35.31,35.24,35.25,95300.0,35.29,35.31,35.24,35.25,95300.0
2010-11-12 15:45:00,35.25,35.31,35.25,35.29,70100.0,35.25,35.31,35.25,35.29,70100.0
2010-11-12 15:50:00,35.3,35.3,35.2,35.22,113900.0,35.3,35.3,35.2,35.22,113900.0
2010-11-12 15:55:00,35.22,35.28,35.2,35.25,145100.0,35.22,35.28,35.2,35.25,145100.0
2010-11-15 09:30:00,35.36,35.89,35.22,35.33,55600.0,35.36,35.89,35.22,35.33,55600.0
2010-11-15 09:35:00,35.34,35.59,35.27,35.57,22800.0,35.34,35.59,35.27,35.57,22800.0
2010-11-15 09:40:00,35.54,35.75,35.5,35.74,37100.0,35.54,35.75,35.5,35.74,37100.0
2010-11-15 09:45:00,35.74,35.75,35.53,35.57,24900.0,35.74,35.75,35.53,35.57,24900.0
2010-11-15 09:50:00,35.58,35.77,35.58,35.63,29500.0,35.58,35.77,35.58,35.63,29500.0
2010-11-15 09:55:00,35.61,35.63,35.53,35.54,43800.0,35.61,35.63,35.53,35.54,43800.0
2010-11-15 10:00:00,35.51,35.55,35.48,35.49,36100.0,35.51,35.55,35.48,35.49,36100.0
2010-11-15 10:05:00,35.5,35.5,35.31,35.33,29900.0,35.5,35.5,35.31,35.33,29900.0
2010-11-15 10:10:00,35.33,35.35,35.18,35.23,67300.0,35.33,35.35,35.18,35.23,67300.0
2010-11-15 10:15:00,35.22,35.23,35.15,35.23,46900.0,35.22,35.23,35.15,35.23,46900.0
2010-11-15 10:20:00,35.23,35.31,35.19,35.3,40300.0,35.23,35.31,35.19,35.3,40300.0
2010-11-15 10:25:00,35.31,35.34,35.23,35.24,31600.0,35.31,35.34,35.23,35.24,31600.0
2010-11-15 10:30:00,35.24,35.33,35.24,35.32,27400.0,35.24,35.33,35.24,35.32,27400.0
2010-11-15 10:35:00,35.31,35.39,35.31,35.35,45500.0,35.31,35.39,35.31,35.35,45500.0
2010-11-15 10:40:00,35.35,35.35,35.26,35.27,20800.0,35.35,35.35,35.26,35.27,20800.0
2010-11-15 10:45:00,35.26,35.33,35.25,35.29,20900.0,35.26,35.33,35.25,35.29,20900.0
2010-11-15 10:50:00,35.29,35.36,35.26,35.34,30500.0,35.29,35.36,35.26,35.34,30500.0
2010-11-15 10:55:00,35.33,35.43,35.32,35.43,27000.0,35.33,35.43,35.32,35.43,27000.0
2010-11-15 11:00:00,35.43,35.47,35.33,35.33,24400.0,35.43,35.47,35.33,35.33,24400.0
2010-11-15 11:05:00,35.32,35.34,35.24,35.31,17800.0,35.32,35.34,35.24,35.31,17800.0
2010-11-15 11:10:00,35.31,35.42,35.31,35.42,16600.0,35.31,35.42,35.31,35.42,16600.0
2010-11-15 11:15:00,35.42,35.45,35.4,35.43,12600.0,35.42,35.45,35.4,35.43,12600.0
2010-11-15 11:20:00,35.43,35.44,35.38,35.38,7400.0,35.43,35.44,35.38,35.38,7400.0
2010-11-15 11:25:00,35.38,35.43,35.38,35.39,11300.0,35.38,35.43,35.38,35.39,11300.0
2010-11-15 11:30:00,35.39,35.42,35.37,35.42,11700.0,35.39,35.42,35.37,35.42,11700.0
2010-11-15 11:35:00,35.42,35.5,35.42,35.48,14000.0,35.42,35.5,35.42,35.48,14000.0
2010-11-15 11:40:00,35.47,35.54,35.46,35.54,10400.0,35.47,35.54,35.46,35.54,10400.0
2010-11-15 11:45:00,35.54,35.63,35.54,35.6,16900.0,35.54,35.63,35.54,35.6,16900.0
2010-11-15 11:50:00,35.58,35.58,35.55,35.58,9300.0,35.58,35.58,35.55,35.58,9300.0
2010-11-15 11:55:00,35.58,35.65,35.58,35.64,10300.0,35.58,35.65,35.58,35.64,10300.0
2010-11-15 12:00:00,35.64,35.68,35.62,35.63,14800.0,35.64,35.68,35.62,35.63,14800.0
2010-11-15 12:05:00,35.63,35.63,35.53,35.53,16400.0,35.63,35.63,35.53,35.53,16400.0
2010-11-15 12:10:00,35.51,35.51,35.47,35.5,12900.0,35.51,35.51,35.47,35.5,12900.0
2010-11-15 12:15:00,35.5,35.51,35.44,35.5,19200.0,35.5,35.51,35.44,35.5,19200.0
2010-11-15 12:20:00,35.49,35.49,35.4,35.48,9300.0,35.49,35.49,35.4,35.48,9300.0
2010-11-15 12:25:00,35.47,35.51,35.45,35.45,60000.0,35.47,35.51,35.45,35.45,60000.0
2010-11-15 12:30:00,35.44,35.45,35.41,35.44,9200.0,35.44,35.45,35.41,35.44,9200.0
2010-11-15 12:35:00,35.43,35.45,35.4,35.45,4900.0,35.43,35.45,35.4,35.45,4900.0
2010-11-15 12:40:00,35.45,35.46,35.42,35.42,1600.0,35.45,35.46,35.42,35.42,1600.0
2010-11-15 12:45:00,35.43,35.44,35.42,35.43,14700.0,35.43,35.44,35.42,35.43,14700.0
2010-11-15 12:50:00,35.44,35.49,35.44,35.47,12200.0,35.44,35.49,35.44,35.47,12200.0
2010-11-15 12:55:00,35.49,35.49,35.44,35.44,6200.0,35.49,35.49,35.44,35.44,6200.0
2010-11-15 13:00:00,35.44,35.45,35.42,35.42,13600.0,35.44,35.45,35.42,35.42,13600.0
2010-11-15 13:05:00,35.42,35.43,35.42,35.43,4700.0,35.42,35.43,35.42,35.43,4700.0
2010-11-15 13:10:00,35.43,35.44,35.42,35.42,8900.0,35.43,35.44,35.42,35.42,8900.0
2010-11-15 13:15:00,35.42,35.43,35.38,35.4,20700.0,35.42,35.43,35.38,35.4,20700.0
2010-11-15 13:20:00,35.4,35.48,35.38,35.48,68400.0,35.4,35.48,35.38,35.48,68400.0
2010-11-15 13:25:00,35.49,35.51,35.45,35.45,48400.0,35.49,35.51,35.45,35.45,48400.0
2010-11-15 13:30:00,35.46,35.47,35.44,35.45,6500.0,35.46,35.47,35.44,35.45,6500.0
2010-11-15 13:35:00,35.45,35.46,35.39,35.39,9400.0,35.45,35.46,35.39,35.39,9400.0
2010-11-15 13:40:00,35.4,35.46,35.4,35.45,15100.0,35.4,35.46,35.4,35.45,15100.0
2010-11-15 13:45:00,35.46,35.47,35.42,35.46,8000.0,35.46,35.47,35.42,35.46,8000.0
2010-11-15 13:50:00,35.45,35.46,35.44,35.46,8000.0,35.45,35.46,35.44,35.46,8000.0
2010-11-15 13:55:00,35.46,35.46,35.41,35.41,10100.0,35.46,35.46,35.41,35.41,10100.0
2010-11-15 14:00:00,35.41,35.42,35.35,35.36,248800.0,35.41,35.42,35.35,35.36,248800.0
2010-11-15 14:05:00,35.36,35.37,35.3,35.31,22500.0,35.36,35.37,35.3,35.31,22500.0
2010-11-15 14:10:00,35.3,35.31,35.22,35.23,44000.0,35.3,35.31,35.22,35.23,44000.0
2010-11-15 14:15:00,35.23,35.26,35.17,35.18,58000.0,35.23,35.26,35.17,35.18,58000.0
2010-11-15 14:20:00,35.18,35.19,35.14,35.16,63500.0,35.18,35.19,35.14,35.16,63500.0
2010-11-15 14:25:00,35.16,35.18,35.14,35.14,15500.0,35.16,35.18,35.14,35.14,15500.0
2010-11-15 14:30:00,35.15,35.16,35.08,35.12,35100.0,35.15,35.16,35.08,35.12,35100.0
2010-11-15 14:35:00,35.12,35.13,35.09,35.12,21100.0,35.12,35.13,35.09,35.12,21100.0
2010-11-15 14:40:00,35.13,35.2,35.12,35.2,18400.0,35.13,35.2,35.12,35.2,18400.0
2010-11-15 14:45:00,35.2,35.24,35.19,35.22,36500.0,35.2,35.24,35.19,35.22,36500.0
2010-11-15 14:50:00,35.23,35.29,35.22,35.28,19900.0,35.23,35.29,35.22,35.28,19900.0
2010-11-15 14:55:00,35.27,35.28,35.23,35.26,66900.0,35.27,35.28,35.23,35.26,66900.0
2010-11-15 15:00:00,35.26,35.27,35.19,35.24,92800.0,35.26,35.27,35.19,35.24,92800.0
2010-11-15 15:05:00,35.24,35.24,35.18,35.24,36500.0,35.24,35.24,35.18,35.24,36500.0
2010-11-15 15:10:00,35.24,35.26,35.17,35.2,33400.0,35.24,35.26,35.17,35.2,33400.0
2010-11-15 15:15:00,35.2,35.24,35.09,35.19,140700.0,35.2,35.24,35.09,35.19,140700.0
2010-11-15 15:20:00,35.19,35.19,35.1,35.11,42200.0,35.19,35.19,35.1,35.11,42200.0
2010-11-15 15:25:00,35.1,35.19,35.1,35.18,48300.0,35.1,35.19,35.1,35.18,48300.0
2010-11-15 15:30:00,35.18,35.19,35.13,35.18,71100.0,35.18,35.19,35.13,35.18,71100.0
2010-11-15 15:35:00,35.18,35.23,35.14,35.23,37800.0,35.18,35.23,35.14,35.23,37800.0
2010-11-15 15:40:00,35.23,35.25,35.21,35.21,35900.0,35.23,35.25,35.21,35.21,35900.0
2010-11-15 15:45:00,35.21,35.24,35.18,35.23,117600.0,35.21,35.24,35.18,35.23,117600.0
2010-11-15 15:50:00,35.23,35.24,35.15,35.15,141200.0,35.23,35.24,35.15,35.15,141200.0
2010-11-15 15:55:00,35.16,35.23,35.12,35.12,151200.0,35.16,35.23,35.12,35.12,151200.0
2010-11-16 09:30:00,35.39,35.8,35.2,35.3,94100.0,35.39,35.8,35.2,35.3,94100.0
2010-11-16 09:35:00,35.3,35.46,35.26,35.35,75700.0,35.3,35.46,35.26,35.35,75700.0
2010-11-16 09:40:00,35.35,35.37,35.19,35.26,117800.0,35.35,35.37,35.19,35.26,117800.0
2010-11-16 09:45:00,35.28,35.34,35.24,35.27,48300.0,35.28,35.34,35.24,35.27,48300.0
2010-11-16 09:50:00,35.27,35.35,35.24,35.27,56300.0,35.27,35.35,35.24,35.27,56300.0
2010-11-16 09:55:00,35.29,35.34,35.21,35.24,37500.0,35.29,35.34,35.21,35.24,37500.0
2010-11-16 10:00:00,35.23,35.37,35.22,35.3,55800.0,35.23,35.37,35.22,35.3,55800.0
2010-11-16 10:05:00,35.29,35.37,35.28,35.3,37300.0,35.29,35.37,35.28,35.3,37300.0
2010-11-16 10:10:00,35.31,35.52,35.31,35.52,52200.0,35.31,35.52,35.31,35.52,52200.0
2010-11-16 10:15:00,35.51,35.51,35.35,35.42,32500.0,35.51,35.51,35.35,35.42,32500.0
2010-11-16 10:20:00,35.4,35.42,35.32,35.33,41200.0,35.4,35.42,35.32,35.33,41200.0
2010-11-16 10:25:00,35.32,35.37,35.25,35.3,33700.0,35.32,35.37,35.25,35.3,33700.0
2010-11-16 10:30:00,35.3,35.3,35.08,35.17,59500.0,35.3,35.3,35.08,35.17,59500.0
2010-11-16 10:35:00,35.16,35.17,34.99,35.08,49100.0,35.16,35.17,34.99,35.08,49100.0
2010-11-16 10:40:00,35.07,35.15,35.05,35.1,29300.0,35.07,35.15,35.05,35.1,29300.0
2010-11-16 10:45:00,35.1,35.1,35.0,35.04,28100.0,35.1,35.1,35.0,35.04,28100.0
2010-11-16 10:50:00,35.05,35.06,35.0,35.0,39400.0,35.05,35.06,35.0,35.0,39400.0
2010-11-16 10:55:00,35.0,35.0,34.88,35.0,61000.0,35.0,35.0,34.88,35.0,61000.0
2010-11-16 11:00:00,35.0,35.03,34.87,34.87,30100.0,35.0,35.03,34.87,34.87,30100.0
2010-11-16 11:05:00,34.87,34.9,34.65,34.65,56200.0,34.87,34.9,34.65,34.65,56200.0
2010-11-16 11:10:00,34.65,34.81,34.58,34.75,70500.0,34.65,34.81,34.58,34.75,70500.0
2010-11-16 11:15:00,34.74,34.78,34.65,34.71,64300.0,34.74,34.78,34.65,34.71,64300.0
2010-11-16 11:20:00,34.7,34.78,34.67,34.77,18500.0,34.7,34.78,34.67,34.77,18500.0
2010-11-16 11:25:00,34.76,34.85,34.76,34.82,28000.0,34.76,34.85,34.76,34.82,28000.0
2010-11-16 11:30:00,34.82,34.91,34.82,34.9,26700.0,34.82,34.91,34.82,34.9,26700.0
2010-11-16 11:35:00,34.91,34.94,34.85,34.89,31500.0,34.91,34.94,34.85,34.89,31500.0
2010-11-16 11:40:00,34.89,34.9,34.63,34.66,44100.0,34.89,34.9,34.63,34.66,44100.0
2010-11-16 11:45:00,34.67,34.85,34.65,34.84,60800.0,34.67,34.85,34.65,34.84,60800.0
2010-11-16 11:50:00,34.84,34.9,34.81,34.85,44900.0,34.84,34.9,34.81,34.85,44900.0
2010-11-16 11:55:00,34.86,34.95,34.86,34.9,59600.0,34.86,34.95,34.86,34.9,59600.0
2010-11-16 12:00:00,34.9,34.95,34.84,34.84,37400.0,34.9,34.95,34.84,34.84,37400.0
2010-11-16 12:05:00,34.85,34.88,34.82,34.85,15900.0,34.85,34.88,34.82,34.85,15900.0
2010-11-16 12:10:00,34.85,34.88,34.72,34.88,26200.0,34.85,34.88,34.72,34.88,26200.0
2010-11-16 12:15:00,34.88,34.91,34.85,34.85,64700.0,34.88,34.91,34.85,34.85,64700.0
2010-11-16 12:20:00,34.84,34.85,34.78,34.78,20800.0,34.84,34.85,34.78,34.78,20800.0
2010-11-16 12:25:00,34.78,34.86,34.77,34.84,11500.0,34.78,34.86,34.77,34.84,11500.0
2010-11-16 12:30:00,34.83,34.83,34.73,34.78,22500.0,34.83,34.83,34.73,34.78,22500.0
2010-11-16 12:35:00,34.79,34.84,34.78,34.8,13900.0,34.79,34.84,34.78,34.8,13900.0
2010-11-16 12:40:00,34.81,34.81,34.71,34.73,39500.0,34.81,34.81,34.71,34.73,39500.0
2010-11-16 12:45:00,34.72,34.73,34.64,34.65,34900.0,34.72,34.73,34.64,34.65,34900.0
2010-11-16 12:50:00,34.66,34.78,34.65,34.75,33300.0,34.66,34.78,34.65,34.75,33300.0
2010-11-16 12:55:00,34.75,34.85,34.75,34.83,17600.0,34.75,34.85,34.75,34.83,17600.0
2010-11-16 13:00:00,34.83,34.85,34.76,34.79,27400.0,34.83,34.85,34.76,34.79,27400.0
2010-11-16 13:05:00,34.79,34.82,34.76,34.79,11700.0,34.79,34.82,34.76,34.79,11700.0
2010-11-16 13:10:00,34.8,34.81,34.71,34.74,78600.0,34.8,34.81,34.71,34.74,78600.0
2010-11-16 13:15:00,34.74,34.78,34.7,34.78,58800.0,34.74,34.78,34.7,34.78,58800.0
2010-11-16 13:20:00,34.76,34.78,34.75,34.76,9600.0,34.76,34.78,34.75,34.76,9600.0
2010-11-16 13:25:00,34.76,34.83,34.74,34.79,38500.0,34.76,34.83,34.74,34.79,38500.0
2010-11-16 13:30:00,34.78,34.79,34.74,34.77,25000.0,34.78,34.79,34.74,34.77,25000.0
2010-11-16 13:35:00,34.77,34.8,34.76,34.79,24000.0,34.77,34.8,34.76,34.79,24000.0
2010-11-16 13:40:00,34.79,34.8,34.72,34.74,22500.0,34.79,34.8,34.72,34.74,22500.0
2010-11-16 13:45:00,34.74,34.74,34.69,34.72,24500.0,34.74,34.74,34.69,34.72,24500.0
2010-11-16 13:50:00,34.73,34.79,34.73,34.78,25000.0,34.73,34.79,34.73,34.78,25000.0
2010-11-16 13:55:00,34.78,34.79,34.68,34.68,66700.0,34.78,34.79,34.68,34.68,66700.0
2010-11-16 14:00:00,34.68,34.69,34.6,34.61,54300.0,34.68,34.69,34.6,34.61,54300.0
2010-11-16 14:05:00,34.61,34.66,34.58,34.65,22600.0,34.61,34.66,34.58,34.65,22600.0
2010-11-16 14:10:00,34.63,34.7,34.63,34.7,44300.0,34.63,34.7,34.63,34.7,44300.0
2010-11-16 14:15:00,34.7,34.7,34.6,34.6,19300.0,34.7,34.7,34.6,34.6,19300.0
2010-11-16 14:20:00,34.6,34.68,34.58,34.59,45000.0,34.6,34.68,34.58,34.59,45000.0
2010-11-16 14:25:00,34.59,34.6,34.5,34.53,41200.0,34.59,34.6,34.5,34.53,41200.0
2010-11-16 14:30:00,34.53,34.56,34.51,34.54,22700.0,34.53,34.56,34.51,34.54,22700.0
2010-11-16 14:35:00,34.54,34.58,34.43,34.43,54900.0,34.54,34.58,34.43,34.43,54900.0
2010-11-16 14:40:00,34.44,34.5,34.39,34.45,26200.0,34.44,34.5,34.39,34.45,26200.0
2010-11-16 14:45:00,34.45,34.51,34.45,34.49,17800.0,34.45,34.51,34.45,34.49,17800.0
2010-11-16 14:50:00,34.49,34.58,34.48,34.56,24400.0,34.49,34.58,34.48,34.56,24400.0
2010-11-16 14:55:00,34.55,34.6,34.54,34.57,41100.0,34.55,34.6,34.54,34.57,41100.0
2010-11-16 15:00:00,34.57,34.62,34.57,34.59,44600.0,34.57,34.62,34.57,34.59,44600.0
2010-11-16 15:05:00,34.59,34.62,34.55,34.56,27800.0,34.59,34.62,34.55,34.56,27800.0
2010-11-16 15:10:00,34.56,34.56,34.45,34.48,25100.0,34.56,34.56,34.45,34.48,25100.0
2010-11-16 15:15:00,34.47,34.49,34.37,34.43,60000.0,34.47,34.49,34.37,34.43,60000.0
2010-11-16 15:20:00,34.43,34.51,34.4,34.51,29500.0,34.43,34.51,34.4,34.51,29500.0
2010-11-16 15:25:00,34.5,34.53,34.44,34.45,37900.0,34.5,34.53,34.44,34.45,37900.0
2010-11-16 15:30:00,34.44,34.5,34.44,34.47,62300.0,34.44,34.5,34.44,34.47,62300.0
2010-11-16 15:35:00,34.47,34.47,34.39,34.43,57800.0,34.47,34.47,34.39,34.43,57800.0
2010-11-16 15:40:00,34.44,34.49,34.44,34.49,51600.0,34.44,34.49,34.44,34.49,51600.0
2010-11-16 15:45:00,34.49,34.54,34.47,34.5,69700.0,34.49,34.54,34.47,34.5,69700.0
2010-11-16 15:50:00,34.49,34.56,34.46,34.49,103800.0,34.49,34.56,34.46,34.49,103800.0
2010-11-16 15:55:00,34.49,34.58,34.49,34.51,98000.0,34.49,34.58,34.49,34.51,98000.0
2010-11-17 09:30:00,34.7,34.79,34.57,34.68,28200.0,34.7,34.79,34.57,34.68,28200.0
2010-11-17 09:35:00,34.67,34.93,34.65,34.81,28900.0,34.67,34.93,34.65,34.81,28900.0
2010-11-17 09:40:00,34.82,34.93,34.42,34.51,37400.0,34.82,34.93,34.42,34.51,37400.0
2010-11-17 09:45:00,34.5,34.6,34.44,34.49,42000.0,34.5,34.6,34.44,34.49,42000.0
2010-11-17 09:50:00,34.5,34.5,34.34,34.38,53100.0,34.5,34.5,34.34,34.38,53100.0
2010-11-17 09:55:00,34.37,34.54,34.36,34.5,35900.0,34.37,34.54,34.36,34.5,35900.0
2010-11-17 10:00:00,34.5,34.7,34.5,34.7,27100.0,34.5,34.7,34.5,34.7,27100.0
2010-11-17 10:05:00,34.71,34.89,34.71,34.88,31800.0,34.71,34.89,34.71,34.88,31800.0
2010-11-17 10:10:00,34.87,34.94,34.87,34.88,50800.0,34.87,34.94,34.87,34.88,50800.0
2010-11-17 10:15:00,34.88,34.98,34.88,34.97,32800.0,34.88,34.98,34.88,34.97,32800.0
2010-11-17 10:20:00,34.98,35.04,34.95,34.99,22300.0,34.98,35.04,34.95,34.99,22300.0
2010-11-17 10:25:00,34.99,35.06,34.98,35.04,18300.0,34.99,35.06,34.98,35.04,18300.0
2010-11-17 10:30:00,35.05,35.11,34.85,34.85,51300.0,35.05,35.11,34.85,34.85,51300.0
2010-11-17 10:35:00,34.85,34.85,34.75,34.78,33500.0,34.85,34.85,34.75,34.78,33500.0
2010-11-17 10:40:00,34.78,34.82,34.73,34.81,25900.0,34.78,34.82,34.73,34.81,25900.0
2010-11-17 10:45:00,34.82,34.87,34.79,34.82,8000.0,34.82,34.87,34.79,34.82,8000.0
2010-11-17 10:50:00,34.83,34.86,34.8,34.83,17000.0,34.83,34.86,34.8,34.83,17000.0
2010-11-17 10:55:00,34.84,34.87,34.77,34.8,22500.0,34.84,34.87,34.77,34.8,22500.0
2010-11-17 11:00:00,34.79,34.82,34.75,34.77,10400.0,34.79,34.82,34.75,34.77,10400.0
2010-11-17 11:05:00,34.76,34.78,34.7,34.77,8500.0,34.76,34.78,34.7,34.77,8500.0
2010-11-17 11:10:00,34.77,34.78,34.71,34.78,12500.0,34.77,34.78,34.71,34.78,12500.0
2010-11-17 11:15:00,34.78,34.88,34.78,34.88,12400.0,34.78,34.88,34.78,34.88,12400.0
2010-11-17 11:20:00,34.86,34.86,34.81,34.82,7300.0,34.86,34.86,34.81,34.82,7300.0
2010-11-17 11:25:00,34.83,34.92,34.83,34.89,11700.0,34.83,34.92,34.83,34.89,11700.0
2010-11-17 11:30:00,34.89,34.97,34.87,34.95,31500.0,34.89,34.97,34.87,34.95,31500.0
2010-11-17 11:35:00,34.95,34.97,34.92,34.97,18500.0,34.95,34.97,34.92,34.97,18500.0
2010-11-17 11:40:00,34.97,35.03,34.93,35.0,29300.0,34.97,35.03,34.93,35.0,29300.0
2010-11-17 11:45:00,35.01,35.01,34.94,34.96,21600.0,35.01,35.01,34.94,34.96,21600.0
2010-11-17 11:50:00,34.94,35.02,34.94,35.01,22200.0,34.94,35.02,34.94,35.01,22200.0
2010-11-17 11:55:00,35.0,35.09,35.0,35.06,19100.0,35.0,35.09,35.0,35.06,19100.0
2010-11-17 12:00:00,35.05,35.05,35.0,35.03,12100.0,35.05,35.05,35.0,35.03,12100.0
2010-11-17 12:05:00,35.03,35.06,34.99,35.03,21100.0,35.03,35.06,34.99,35.03,21100.0
2010-11-17 12:10:00,35.03,35.08,35.03,35.05,15800.0,35.03,35.08,35.03,35.05,15800.0
2010-11-17 12:15:00,35.05,35.05,34.93,34.94,23400.0,35.05,35.05,34.93,34.94,23400.0
2010-11-17 12:20:00,34.93,34.93,34.88,34.9,31900.0,34.93,34.93,34.88,34.9,31900.0
2010-11-17 12:25:00,34.9,34.9,34.82,34.87,20900.0,34.9,34.9,34.82,34.87,20900.0
2010-11-17 12:30:00,34.85,34.9,34.83,34.89,9600.0,34.85,34.9,34.83,34.89,9600.0
2010-11-17 12:35:00,34.89,34.96,34.89,34.94,15400.0,34.89,34.96,34.89,34.94,15400.0
2010-11-17 12:40:00,34.94,35.02,34.92,35.01,18100.0,34.94,35.02,34.92,35.01,18100.0
2010-11-17 12:45:00,35.01,35.04,35.0,35.04,8900.0,35.01,35.04,35.0,35.04,8900.0
2010-11-17 12:50:00,35.04,35.07,35.04,35.04,7500.0,35.04,35.07,35.04,35.04,7500.0
2010-11-17 12:55:00,35.04,35.06,35.02,35.04,4700.0,35.04,35.06,35.02,35.04,4700.0
2010-11-17 13:00:00,35.04,35.05,35.0,35.05,13800.0,35.04,35.05,35.0,35.05,13800.0
2010-11-17 13:05:00,35.06,35.08,35.04,35.08,16200.0,35.06,35.08,35.04,35.08,16200.0
2010-11-17 13:10:00,35.08,35.13,35.08,35.12,16800.0,35.08,35.13,35.08,35.12,16800.0
2010-11-17 13:15:00,35.12,35.13,35.08,35.12,13000.0,35.12,35.13,35.08,35.12,13000.0
2010-11-17 13:20:00,35.11,35.17,35.1,35.13,21000.0,35.11,35.17,35.1,35.13,21000.0
2010-11-17 13:25:00,35.13,35.17,35.13,35.17,15400.0,35.13,35.17,35.13,35.17,15400.0
2010-11-17 13:30:00,35.18,35.2,35.14,35.19,14800.0,35.18,35.2,35.14,35.19,14800.0
2010-11-17 13:35:00,35.18,35.27,35.18,35.23,24900.0,35.18,35.27,35.18,35.23,24900.0
2010-11-17 13:40:00,35.22,35.26,35.18,35.24,53400.0,35.22,35.26,35.18,35.24,53400.0
2010-11-17 13:45:00,35.25,35.32,35.22,35.24,69400.0,35.25,35.32,35.22,35.24,69400.0
2010-11-17 13:50:00,35.23,35.27,35.22,35.24,26100.0,35.23,35.27,35.22,35.24,26100.0
2010-11-17 13:55:00,35.25,35.27,35.2,35.21,11500.0,35.25,35.27,35.2,35.21,11500.0
2010-11-17 14:00:00,35.21,35.23,35.2,35.22,24300.0,35.21,35.23,35.2,35.22,24300.0
2010-11-17 14:05:00,35.23,35.25,35.21,35.25,38000.0,35.23,35.25,35.21,35.25,38000.0
2010-11-17 14:10:00,35.24,35.26,35.22,35.25,12900.0,35.24,35.26,35.22,35.25,12900.0
2010-11-17 14:15:00,35.25,35.26,35.2,35.22,25600.0,35.25,35.26,35.2,35.22,25600.0
2010-11-17 14:20:00,35.21,35.26,35.19,35.24,42500.0,35.21,35.26,35.19,35.24,42500.0
2010-11-17 14:25:00,35.24,35.29,35.24,35.25,14400.0,35.24,35.29,35.24,35.25,14400.0
2010-11-17 14:30:00,35.25,35.25,35.23,35.24,13600.0,35.25,35.25,35.23,35.24,13600.0
2010-11-17 14:35:00,35.24,35.27,35.23,35.24,12300.0,35.24,35.27,35.23,35.24,12300.0
2010-11-17 14:40:00,35.24,35.25,35.21,35.21,15700.0,35.24,35.25,35.21,35.21,15700.0
2010-11-17 14:45:00,35.21,35.23,35.2,35.2,14300.0,35.21,35.23,35.2,35.2,14300.0
2010-11-17 14:50:00,35.2,35.24,35.2,35.2,29900.0,35.2,35.24,35.2,35.2,29900.0
2010-11-17 14:55:00,35.2,35.24,35.2,35.2,55700.0,35.2,35.24,35.2,35.2,55700.0
2010-11-17 15:00:00,35.2,35.22,35.17,35.2,70200.0,35.2,35.22,35.17,35.2,70200.0
2010-11-17 15:05:00,35.2,35.22,35.07,35.07,50300.0,35.2,35.22,35.07,35.07,50300.0
2010-11-17 15:10:00,35.07,35.21,35.04,35.19,104300.0,35.07,35.21,35.04,35.19,104300.0
2010-11-17 15:15:00,35.19,35.25,35.19,35.21,77000.0,35.19,35.25,35.19,35.21,77000.0
2010-11-17 15:20:00,35.21,35.23,35.14,35.16,210300.0,35.21,35.23,35.14,35.16,210300.0
2010-11-17 15:25:00,35.16,35.18,35.01,35.04,258700.0,35.16,35.18,35.01,35.04,258700.0
2010-11-17 15:30:00,35.05,35.2,35.04,35.2,82400.0,35.05,35.2,35.04,35.2,82400.0
2010-11-17 15:35:00,35.2,35.29,35.17,35.21,52900.0,35.2,35.29,35.17,35.21,52900.0
2010-11-17 15:40:00,35.21,35.23,35.14,35.14,40500.0,35.21,35.23,35.14,35.14,40500.0
2010-11-17 15:45:00,35.13,35.28,35.11,35.26,80500.0,35.13,35.28,35.11,35.26,80500.0
2010-11-17 15:50:00,35.26,35.29,35.23,35.27,109500.0,35.26,35.29,35.23,35.27,109500.0
2010-11-17 15:55:00,35.27,35.3,35.24,35.29,134700.0,35.27,35.3,35.24,35.29,134700.0
2010-11-18 09:30:00,35.78,36.09,35.47,36.05,48500.0,35.78,36.09,35.47,36.05,48500.0
2010-11-18 09:35:00,36.03,36.03,35.82,35.91,43200.0,36.03,36.03,35.82,35.91,43200.0
2010-11-18 09:40:00,35.91,36.08,35.82,36.0,51500.0,35.91,36.08,35.82,36.0,51500.0
2010-11-18 09:45:00,35.97,36.35,35.96,36.3,57500.0,35.97,36.35,35.96,36.3,57500.0
2010-11-18 09:50:00,36.29,36.36,36.21,36.33,60200.0,36.29,36.36,36.21,36.33,60200.0
2010-11-18 09:55:00,36.33,36.37,36.1,36.18,43800.0,36.33,36.37,36.1,36.18,43800.0
2010-11-18 10:00:00,36.16,36.4,36.16,36.16,86900.0,36.16,36.4,36.16,36.16,86900.0
2010-11-18 10:05:00,36.14,36.29,36.1,36.29,59100.0,36.14,36.29,36.1,36.29,59100.0
2010-11-18 10:10:00,36.29,36.51,36.24,36.5,83900.0,36.29,36.51,36.24,36.5,83900.0
2010-11-18 10:15:00,36.49,36.49,36.16,36.24,96700.0,36.49,36.49,36.16,36.24,96700.0
2010-11-18 10:20:00,36.24,36.25,36.12,36.21,26200.0,36.24,36.25,36.12,36.21,26200.0
2010-11-18 10:25:00,36.22,36.49,36.21,36.43,38200.0,36.22,36.49,36.21,36.43,38200.0
2010-11-18 10:30:00,36.42,36.49,36.37,36.46,24600.0,36.42,36.49,36.37,36.46,24600.0
2010-11-18 10:35:00,36.46,36.5,36.36,36.46,32000.0,36.46,36.5,36.36,36.46,32000.0
2010-11-18 10:40:00,36.47,36.47,36.32,36.38,32500.0,36.47,36.47,36.32,36.38,32500.0
2010-11-18 10:45:00,36.37,36.38,36.32,36.35,23600.0,36.37,36.38,36.32,36.35,23600.0
2010-11-18 10:50:00,36.35,36.39,36.3,36.36,16600.0,36.35,36.39,36.3,36.36,16600.0
2010-11-18 10:55:00,36.36,36.38,36.32,36.37,10300.0,36.36,36.38,36.32,36.37,10300.0
2010-11-18 11:00:00,36.38,36.39,36.23,36.27,35200.0,36.38,36.39,36.23,36.27,35200.0
2010-11-18 11:05:00,36.28,36.29,36.17,36.17,21900.0,36.28,36.29,36.17,36.17,21900.0
2010-11-18 11:10:00,36.16,36.2,36.15,36.19,27400.0,36.16,36.2,36.15,36.19,27400.0
2010-11-18 11:15:00,36.19,36.23,36.04,36.05,42700.0,36.19,36.23,36.04,36.05,42700.0
2010-11-18 11:20:00,36.05,36.07,35.99,35.99,59600.0,36.05,36.07,35.99,35.99,59600.0
2010-11-18 11:25:00,35.98,36.0,35.93,35.99,27500.0,35.98,36.0,35.93,35.99,27500.0
2010-11-18 11:30:00,35.99,36.05,35.98,36.03,35400.0,35.99,36.05,35.98,36.03,35400.0
2010-11-18 11:35:00,36.04,36.21,36.04,36.21,9600.0,36.04,36.21,36.04,36.21,9600.0
2010-11-18 11:40:00,36.2,36.27,36.19,36.27,13500.0,36.2,36.27,36.19,36.27,13500.0
2010-11-18 11:45:00,36.27,36.28,36.22,36.22,18200.0,36.27,36.28,36.22,36.22,18200.0
2010-11-18 11:50:00,36.22,36.32,36.22,36.3,20600.0,36.22,36.32,36.22,36.3,20600.0
2010-11-18 11:55:00,36.3,36.34,36.3,36.34,9800.0,36.3,36.34,36.3,36.34,9800.0
2010-11-18 12:00:00,36.34,36.39,36.32,36.36,16200.0,36.34,36.39,36.32,36.36,16200.0
2010-11-18 12:05:00,36.35,36.45,36.35,36.38,13900.0,36.35,36.45,36.35,36.38,13900.0
2010-11-18 12:10:00,36.4,36.42,36.34,36.34,12000.0,36.4,36.42,36.34,36.34,12000.0
2010-11-18 12:15:00,36.35,36.39,36.33,36.39,25500.0,36.35,36.39,36.33,36.39,25500.0
2010-11-18 12:20:00,36.39,36.47,36.39,36.46,15700.0,36.39,36.47,36.39,36.46,15700.0
2010-11-18 12:25:00,36.47,36.49,36.45,36.45,31100.0,36.47,36.49,36.45,36.45,31100.0
2010-11-18 12:30:00,36.45,36.45,36.35,36.39,59800.0,36.45,36.45,36.35,36.39,59800.0
2010-11-18 12:35:00,36.39,36.39,36.33,36.36,19700.0,36.39,36.39,36.33,36.36,19700.0
2010-11-18 12:40:00,36.35,36.4,36.35,36.38,16400.0,36.35,36.4,36.35,36.38,16400.0
2010-11-18 12:45:00,36.39,36.41,36.31,36.31,29100.0,36.39,36.41,36.31,36.31,29100.0
2010-11-18 12:50:00,36.32,36.32,36.26,36.3,30000.0,36.32,36.32,36.26,36.3,30000.0
2010-11-18 12:55:00,36.3,36.34,36.27,36.34,80900.0,36.3,36.34,36.27,36.34,80900.0
2010-11-18 13:00:00,36.33,36.35,36.33,36.34,22600.0,36.33,36.35,36.33,36.34,22600.0
2010-11-18 13:05:00,36.35,36.35,36.31,36.31,21200.0,36.35,36.35,36.31,36.31,21200.0
2010-11-18 13:10:00,36.31,36.34,36.3,36.34,18300.0,36.31,36.34,36.3,36.34,18300.0
2010-11-18 13:15:00,36.34,36.35,36.32,36.33,26700.0,36.34,36.35,36.32,36.33,26700.0
2010-11-18 13:20:00,36.33,36.36,36.31,36.32,25400.0,36.33,36.36,36.31,36.32,25400.0
2010-11-18 13:25:00,36.33,36.36,36.33,36.34,31300.0,36.33,36.36,36.33,36.34,31300.0
2010-11-18 13:30:00,36.33,36.39,36.31,36.32,25600.0,36.33,36.39,36.31,36.32,25600.0
2010-11-18 13:35:00,36.32,36.34,36.3,36.34,31700.0,36.32,36.34,36.3,36.34,31700.0
2010-11-18 13:40:00,36.35,36.44,36.35,36.42,30500.0,36.35,36.44,36.35,36.42,30500.0
2010-11-18 13:45:00,36.42,36.42,36.39,36.41,18000.0,36.42,36.42,36.39,36.41,18000.0
2010-11-18 13:50:00,36.4,36.43,36.38,36.38,19400.0,36.4,36.43,36.38,36.38,19400.0
2010-11-18 13:55:00,36.38,36.42,36.38,36.41,16400.0,36.38,36.42,36.38,36.41,16400.0
2010-11-18 14:00:00,36.41,36.49,36.41,36.49,83800.0,36.41,36.49,36.41,36.49,83800.0
2010-11-18 14:05:00,36.49,36.55,36.48,36.53,74300.0,36.49,36.55,36.48,36.53,74300.0
2010-11-18 14:10:00,36.53,36.56,36.5,36.53,58100.0,36.53,36.56,36.5,36.53,58100.0
2010-11-18 14:15:00,36.52,36.56,36.52,36.54,72800.0,36.52,36.56,36.52,36.54,72800.0
2010-11-18 14:20:00,36.53,36.54,36.41,36.5,50700.0,36.53,36.54,36.41,36.5,50700.0
2010-11-18 14:25:00,36.5,36.51,36.45,36.47,45200.0,36.5,36.51,36.45,36.47,45200.0
2010-11-18 14:30:00,36.47,36.52,36.46,36.51,56400.0,36.47,36.52,36.46,36.51,56400.0
2010-11-18 14:35:00,36.5,36.51,36.43,36.47,50700.0,36.5,36.51,36.43,36.47,50700.0
2010-11-18 14:40:00,36.47,36.55,36.46,36.5,48600.0,36.47,36.55,36.46,36.5,48600.0
2010-11-18 14:45:00,36.5,36.6,36.49,36.6,81400.0,36.5,36.6,36.49,36.6,81400.0
2010-11-18 14:50:00,36.6,36.64,36.59,36.63,58500.0,36.6,36.64,36.59,36.63,58500.0
2010-11-18 14:55:00,36.63,36.64,36.58,36.6,58800.0,36.63,36.64,36.58,36.6,58800.0
2010-11-18 15:00:00,36.6,36.61,36.53,36.56,71200.0,36.6,36.61,36.53,36.56,71200.0
2010-11-18 15:05:00,36.56,36.58,36.54,36.54,87900.0,36.56,36.58,36.54,36.54,87900.0
2010-11-18 15:10:00,36.55,36.55,36.42,36.46,110100.0,36.55,36.55,36.42,36.46,110100.0
2010-11-18 15:15:00,36.45,36.54,36.45,36.48,72500.0,36.45,36.54,36.45,36.48,72500.0
2010-11-18 15:20:00,36.48,36.51,36.44,36.51,73400.0,36.48,36.51,36.44,36.51,73400.0
2010-11-18 15:25:00,36.51,36.58,36.47,36.47,73600.0,36.51,36.58,36.47,36.47,73600.0
2010-11-18 15:30:00,36.47,36.48,36.41,36.44,111700.0,36.47,36.48,36.41,36.44,111700.0
2010-11-18 15:35:00,36.43,36.48,36.37,36.43,158800.0,36.43,36.48,36.37,36.43,158800.0
2010-11-18 15:40:00,36.43,36.45,36.3,36.32,118000.0,36.43,36.45,36.3,36.32,118000.0
2010-11-18 15:45:00,36.32,36.43,36.25,36.27,136000.0,36.32,36.43,36.25,36.27,136000.0
2010-11-18 15:50:00,36.27,36.31,36.19,36.23,220400.0,36.27,36.31,36.19,36.23,220400.0
2010-11-18 15:55:00,36.24,36.27,36.15,36.25,266300.0,36.24,36.27,36.15,36.25,266300.0
2010-11-19 09:30:00,34.6,35.44,34.5,35.28,679200.0,34.6,35.44,34.5,35.28,679200.0
2010-11-19 09:35:00,35.25,35.29,34.75,34.84,245700.0,35.25,35.29,34.75,34.84,245700.0
2010-11-19 09:40:00,34.84,34.94,34.6,34.8,171600.0,34.84,34.94,34.6,34.8,171600.0
2010-11-19 09:45:00,34.8,34.94,34.72,34.83,150100.0,34.8,34.94,34.72,34.83,150100.0
2010-11-19 09:50:00,34.84,35.17,34.76,34.9,408700.0,34.84,35.17,34.76,34.9,408700.0
2010-11-19 09:55:00,34.9,35.03,34.86,34.94,85900.0,34.9,35.03,34.86,34.94,85900.0
2010-11-19 10:00:00,34.94,35.1,34.92,35.0,158500.0,34.94,35.1,34.92,35.0,158500.0
2010-11-19 10:05:00,35.0,35.07,34.84,34.85,199700.0,35.0,35.07,34.84,34.85,199700.0
2010-11-19 10:10:00,34.84,35.14,34.84,35.07,85200.0,34.84,35.14,34.84,35.07,85200.0
2010-11-19 10:15:00,35.09,35.09,34.88,34.95,87400.0,35.09,35.09,34.88,34.95,87400.0
2010-11-19 10:20:00,34.96,35.01,34.91,34.96,110900.0,34.96,35.01,34.91,34.96,110900.0
2010-11-19 10:25:00,34.96,35.02,34.91,34.92,139600.0,34.96,35.02,34.91,34.92,139600.0
2010-11-19 10:30:00,34.93,34.93,34.72,34.82,199200.0,34.93,34.93,34.72,34.82,199200.0
2010-11-19 10:35:00,34.82,34.87,34.73,34.83,99200.0,34.82,34.87,34.73,34.83,99200.0
2010-11-19 10:40:00,34.83,35.01,34.83,34.98,103100.0,34.83,35.01,34.83,34.98,103100.0
2010-11-19 10:45:00,34.96,35.0,34.95,34.98,29000.0,34.96,35.0,34.95,34.98,29000.0
2010-11-19 10:50:00,34.97,35.01,34.93,34.99,56700.0,34.97,35.01,34.93,34.99,56700.0
2010-11-19 10:55:00,34.99,35.02,34.94,34.96,37100.0,34.99,35.02,34.94,34.96,37100.0
2010-11-19 11:00:00,34.95,35.01,34.91,35.01,78900.0,34.95,35.01,34.91,35.01,78900.0
2010-11-19 11:05:00,35.01,35.03,34.97,35.03,67600.0,35.01,35.03,34.97,35.03,67600.0
2010-11-19 11:10:00,35.03,35.03,34.9,34.93,78700.0,35.03,35.03,34.9,34.93,78700.0
2010-11-19 11:15:00,34.94,34.96,34.81,34.84,97000.0,34.94,34.96,34.81,34.84,97000.0
2010-11-19 11:20:00,34.84,34.95,34.8,34.8,105800.0,34.84,34.95,34.8,34.8,105800.0
2010-11-19 11:25:00,34.79,34.93,34.79,34.9,32700.0,34.79,34.93,34.79,34.9,32700.0
2010-11-19 11:30:00,34.9,34.94,34.89,34.9,45400.0,34.9,34.94,34.89,34.9,45400.0
2010-11-19 11:35:00,34.9,34.91,34.84,34.87,61400.0,34.9,34.91,34.84,34.87,61400.0
2010-11-19 11:40:00,34.88,35.0,34.88,34.96,32300.0,34.88,35.0,34.88,34.96,32300.0
2010-11-19 11:45:00,34.97,34.97,34.88,34.9,24600.0,34.97,34.97,34.88,34.9,24600.0
2010-11-19 11:50:00,34.89,34.89,34.87,34.88,23300.0,34.89,34.89,34.87,34.88,23300.0
2010-11-19 11:55:00,34.88,34.88,34.84,34.84,20400.0,34.88,34.88,34.84,34.84,20400.0
2010-11-19 12:00:00,34.85,34.92,34.85,34.9,19400.0,34.85,34.92,34.85,34.9,19400.0
2010-11-19 12:05:00,34.89,34.92,34.89,34.91,34300.0,34.89,34.92,34.89,34.91,34300.0
2010-11-19 12:10:00,34.91,34.94,34.88,34.88,32900.0,34.91,34.94,34.88,34.88,32900.0
2010-11-19 12:15:00,34.88,34.88,34.71,34.71,70100.0,34.88,34.88,34.71,34.71,70100.0
2010-11-19 12:20:00,34.71,34.76,34.71,34.72,37700.0,34.71,34.76,34.71,34.72,37700.0
2010-11-19 12:25:00,34.72,34.72,34.66,34.68,45500.0,34.72,34.72,34.66,34.68,45500.0
2010-11-19 12:30:00,34.68,34.76,34.68,34.69,62600.0,34.68,34.76,34.68,34.69,62600.0
2010-11-19 12:35:00,34.69,34.73,34.66,34.67,49000.0,34.69,34.73,34.66,34.67,49000.0
2010-11-19 12:40:00,34.68,34.75,34.67,34.69,39700.0,34.68,34.75,34.67,34.69,39700.0
2010-11-19 12:45:00,34.69,34.73,34.69,34.7,83600.0,34.69,34.73,34.69,34.7,83600.0
2010-11-19 12:50:00,34.71,34.73,34.7,34.71,24300.0,34.71,34.73,34.7,34.71,24300.0
2010-11-19 12:55:00,34.72,34.77,34.68,34.76,49900.0,34.72,34.77,34.68,34.76,49900.0
2010-11-19 13:00:00,34.75,34.87,34.75,34.81,52900.0,34.75,34.87,34.75,34.81,52900.0
2010-11-19 13:05:00,34.81,34.81,34.78,34.8,58000.0,34.81,34.81,34.78,34.8,58000.0
2010-11-19 13:10:00,34.81,34.83,34.8,34.81,13000.0,34.81,34.83,34.8,34.81,13000.0
2010-11-19 13:15:00,34.8,34.84,34.79,34.84,17000.0,34.8,34.84,34.79,34.84,17000.0
2010-11-19 13:20:00,34.84,34.84,34.79,34.8,126300.0,34.84,34.84,34.79,34.8,126300.0
2010-11-19 13:25:00,34.8,34.8,34.71,34.72,44100.0,34.8,34.8,34.71,34.72,44100.0
2010-11-19 13:30:00,34.71,34.74,34.69,34.72,64300.0,34.71,34.74,34.69,34.72,64300.0
2010-11-19 13:35:00,34.72,34.74,34.69,34.73,31900.0,34.72,34.74,34.69,34.73,31900.0
2010-11-19 13:40:00,34.72,34.74,34.7,34.73,18000.0,34.72,34.74,34.7,34.73,18000.0
2010-11-19 13:45:00,34.73,34.76,34.73,34.74,31600.0,34.73,34.76,34.73,34.74,31600.0
2010-11-19 13:50:00,34.74,34.75,34.71,34.73,47700.0,34.74,34.75,34.71,34.73,47700.0
2010-11-19 13:55:00,34.73,34.75,34.65,34.65,77100.0,34.73,34.75,34.65,34.65,77100.0
2010-11-19 14:00:00,34.65,34.66,34.57,34.63,84100.0,34.65,34.66,34.57,34.63,84100.0
2010-11-19 14:05:00,34.63,34.67,34.59,34.59,77200.0,34.63,34.67,34.59,34.59,77200.0
2010-11-19 14:10:00,34.59,34.6,34.56,34.58,66400.0,34.59,34.6,34.56,34.58,66400.0
2010-11-19 14:15:00,34.59,34.62,34.56,34.6,44400.0,34.59,34.62,34.56,34.6,44400.0
2010-11-19 14:20:00,34.59,34.61,34.58,34.6,47700.0,34.59,34.61,34.58,34.6,47700.0
2010-11-19 14:25:00,34.61,34.61,34.54,34.54,35400.0,34.61,34.61,34.54,34.54,35400.0
2010-11-19 14:30:00,34.54,34.54,34.42,34.42,73800.0,34.54,34.54,34.42,34.42,73800.0
2010-11-19 14:35:00,34.42,34.43,34.32,34.33,77200.0,34.42,34.43,34.32,34.33,77200.0
2010-11-19 14:40:00,34.33,34.33,34.17,34.17,165700.0,34.33,34.33,34.17,34.17,165700.0
2010-11-19 14:45:00,34.17,34.3,34.11,34.2,221300.0,34.17,34.3,34.11,34.2,221300.0
2010-11-19 14:50:00,34.2,34.24,34.08,34.22,89800.0,34.2,34.24,34.08,34.22,89800.0
2010-11-19 14:55:00,34.21,34.24,33.96,34.01,132700.0,34.21,34.24,33.96,34.01,132700.0
2010-11-19 15:00:00,34.02,34.2,34.02,34.18,121600.0,34.02,34.2,34.02,34.18,121600.0
2010-11-19 15:05:00,34.18,34.2,34.02,34.1,98700.0,34.18,34.2,34.02,34.1,98700.0
2010-11-19 15:10:00,34.11,34.11,34.0,34.01,83400.0,34.11,34.11,34.0,34.01,83400.0
2010-11-19 15:15:00,34.01,34.09,33.97,34.03,116900.0,34.01,34.09,33.97,34.03,116900.0
2010-11-19 15:20:00,34.03,34.1,33.91,33.95,136200.0,34.03,34.1,33.91,33.95,136200.0
2010-11-19 15:25:00,33.96,33.98,33.85,33.87,113800.0,33.96,33.98,33.85,33.87,113800.0
2010-11-19 15:30:00,33.87,33.88,33.77,33.86,135500.0,33.87,33.88,33.77,33.86,135500.0
2010-11-19 15:35:00,33.86,33.89,33.81,33.81,123600.0,33.86,33.89,33.81,33.81,123600.0
2010-11-19 15:40:00,33.81,33.81,33.65,33.73,165700.0,33.81,33.81,33.65,33.73,165700.0
2010-11-19 15:45:00,33.73,33.82,33.72,33.77,230700.0,33.73,33.82,33.72,33.77,230700.0
2010-11-19 15:50:00,33.76,33.81,33.71,33.71,242400.0,33.76,33.81,33.71,33.71,242400.0
2010-11-19 15:55:00,33.72,33.76,33.69,33.76,350600.0,33.72,33.76,33.69,33.76,350600.0
2010-11-22 09:30:00,33.62,33.7,33.2,33.33,103000.0,33.62,33.7,33.2,33.33,103000.0
2010-11-22 09:35:00,33.33,33.57,33.33,33.45,83400.0,33.33,33.57,33.33,33.45,83400.0
2010-11-22 09:40:00,33.46,33.56,33.43,33.51,56100.0,33.46,33.56,33.43,33.51,56100.0
2010-11-22 09:45:00,33.51,33.75,33.49,33.7,44700.0,33.51,33.75,33.49,33.7,44700.0
2010-11-22 09:50:00,33.68,34.04,33.68,34.03,67600.0,33.68,34.04,33.68,34.03,67600.0
2010-11-22 09:55:00,34.03,34.17,33.93,34.0,59000.0,34.03,34.17,33.93,34.0,59000.0
2010-11-22 10:00:00,34.0,34.08,33.98,34.02,74300.0,34.0,34.08,33.98,34.02,74300.0
2010-11-22 10:05:00,34.02,34.02,33.95,33.95,32100.0,34.02,34.02,33.95,33.95,32100.0
2010-11-22 10:10:00,33.95,33.96,33.84,33.93,45900.0,33.95,33.96,33.84,33.93,45900.0
2010-11-22 10:15:00,33.93,34.04,33.91,34.02,39900.0,33.93,34.04,33.91,34.02,39900.0
2010-11-22 10:20:00,34.03,34.04,33.92,33.97,41000.0,34.03,34.04,33.92,33.97,41000.0
2010-11-22 10:25:00,33.97,34.01,33.94,33.95,44500.0,33.97,34.01,33.94,33.95,44500.0
2010-11-22 10:30:00,33.94,33.94,33.8,33.83,58100.0,33.94,33.94,33.8,33.83,58100.0
2010-11-22 10:35:00,33.86,33.91,33.82,33.87,31400.0,33.86,33.91,33.82,33.87,31400.0
2010-11-22 10:40:00,33.88,33.88,33.75,33.8,39900.0,33.88,33.88,33.75,33.8,39900.0
2010-11-22 10:45:00,33.79,33.8,33.71,33.76,38400.0,33.79,33.8,33.71,33.76,38400.0
2010-11-22 10:50:00,33.75,33.94,33.75,33.94,24300.0,33.75,33.94,33.75,33.94,24300.0
2010-11-22 10:55:00,33.94,33.97,33.86,33.86,27100.0,33.94,33.97,33.86,33.86,27100.0
2010-11-22 11:00:00,33.86,33.87,33.8,33.81,35300.0,33.86,33.87,33.8,33.81,35300.0
2010-11-22 11:05:00,33.8,33.94,33.8,33.94,21900.0,33.8,33.94,33.8,33.94,21900.0
2010-11-22 11:10:00,33.93,34.07,33.91,34.06,31500.0,33.93,34.07,33.91,34.06,31500.0
2010-11-22 11:15:00,34.07,34.17,34.05,34.12,55800.0,34.07,34.17,34.05,34.12,55800.0
2010-11-22 11:20:00,34.11,34.17,34.1,34.16,20100.0,34.11,34.17,34.1,34.16,20100.0
2010-11-22 11:25:00,34.16,34.28,34.16,34.28,53600.0,34.16,34.28,34.16,34.28,53600.0
2010-11-22 11:30:00,34.27,34.29,34.24,34.29,55100.0,34.27,34.29,34.24,34.29,55100.0
2010-11-22 11:35:00,34.28,34.34,34.26,34.32,39900.0,34.28,34.34,34.26,34.32,39900.0
2010-11-22 11:40:00,34.31,34.31,34.24,34.24,29100.0,34.31,34.31,34.24,34.24,29100.0
2010-11-22 11:45:00,34.24,34.41,34.23,34.41,57000.0,34.24,34.41,34.23,34.41,57000.0
2010-11-22 11:50:00,34.41,34.46,34.35,34.45,43600.0,34.41,34.46,34.35,34.45,43600.0
2010-11-22 11:55:00,34.46,34.5,34.41,34.41,30600.0,34.46,34.5,34.41,34.41,30600.0
2010-11-22 12:00:00,34.4,34.4,34.34,34.34,23900.0,34.4,34.4,34.34,34.34,23900.0
2010-11-22 12:05:00,34.34,34.38,34.3,34.38,28400.0,34.34,34.38,34.3,34.38,28400.0
2010-11-22 12:10:00,34.38,34.5,34.37,34.48,40900.0,34.38,34.5,34.37,34.48,40900.0
2010-11-22 12:15:00,34.48,34.54,34.44,34.53,61800.0,34.48,34.54,34.44,34.53,61800.0
2010-11-22 12:20:00,34.53,34.56,34.41,34.41,29700.0,34.53,34.56,34.41,34.41,29700.0
2010-11-22 12:25:00,34.4,34.45,34.27,34.28,74600.0,34.4,34.45,34.27,34.28,74600.0
2010-11-22 12:30:00,34.26,34.35,34.18,34.31,50400.0,34.26,34.35,34.18,34.31,50400.0
2010-11-22 12:35:00,34.31,34.36,34.26,34.33,47400.0,34.31,34.36,34.26,34.33,47400.0
2010-11-22 12:40:00,34.34,34.4,34.32,34.4,34800.0,34.34,34.4,34.32,34.4,34800.0
2010-11-22 12:45:00,34.4,34.41,34.28,34.36,55300.0,34.4,34.41,34.28,34.36,55300.0
2010-11-22 12:50:00,34.35,34.41,34.28,34.36,21000.0,34.35,34.41,34.28,34.36,21000.0
2010-11-22 12:55:00,34.36,34.41,34.34,34.34,12600.0,34.36,34.41,34.34,34.34,12600.0
2010-11-22 13:00:00,34.34,34.35,34.3,34.33,22300.0,34.34,34.35,34.3,34.33,22300.0
2010-11-22 13:05:00,34.33,34.33,34.27,34.32,17300.0,34.33,34.33,34.27,34.32,17300.0
2010-11-22 13:10:00,34.33,34.4,34.32,34.37,19600.0,34.33,34.4,34.32,34.37,19600.0
2010-11-22 13:15:00,34.37,34.37,34.35,34.36,12400.0,34.37,34.37,34.35,34.36,12400.0
2010-11-22 13:20:00,34.36,34.4,34.34,34.4,35500.0,34.36,34.4,34.34,34.4,35500.0
2010-11-22 13:25:00,34.4,34.47,34.39,34.41,22900.0,34.4,34.47,34.39,34.41,22900.0
2010-11-22 13:30:00,34.42,34.58,34.42,34.54,30600.0,34.42,34.58,34.42,34.54,30600.0
2010-11-22 13:35:00,34.54,34.55,34.5,34.54,15200.0,34.54,34.55,34.5,34.54,15200.0
2010-11-22 13:40:00,34.54,34.59,34.48,34.49,14500.0,34.54,34.59,34.48,34.49,14500.0
2010-11-22 13:45:00,34.48,34.51,34.48,34.49,10200.0,34.48,34.51,34.48,34.49,10200.0
2010-11-22 13:50:00,34.49,34.62,34.49,34.56,33800.0,34.49,34.62,34.49,34.56,33800.0
2010-11-22 13:55:00,34.56,34.61,34.55,34.6,19900.0,34.56,34.61,34.55,34.6,19900.0
2010-11-22 14:00:00,34.6,34.65,34.58,34.64,39900.0,34.6,34.65,34.58,34.64,39900.0
2010-11-22 14:05:00,34.63,34.63,34.58,34.62,25500.0,34.63,34.63,34.58,34.62,25500.0
2010-11-22 14:10:00,34.63,34.72,34.63,34.72,30000.0,34.63,34.72,34.63,34.72,30000.0
2010-11-22 14:15:00,34.72,34.78,34.71,34.76,33000.0,34.72,34.78,34.71,34.76,33000.0
2010-11-22 14:20:00,34.77,34.83,34.76,34.8,52700.0,34.77,34.83,34.76,34.8,52700.0
2010-11-22 14:25:00,34.79,34.79,34.66,34.67,34600.0,34.79,34.79,34.66,34.67,34600.0
2010-11-22 14:30:00,34.66,34.71,34.66,34.66,25000.0,34.66,34.71,34.66,34.66,25000.0
2010-11-22 14:35:00,34.66,34.7,34.64,34.7,22000.0,34.66,34.7,34.64,34.7,22000.0
2010-11-22 14:40:00,34.7,34.7,34.64,34.68,24200.0,34.7,34.7,34.64,34.68,24200.0
2010-11-22 14:45:00,34.68,34.75,34.68,34.73,67800.0,34.68,34.75,34.68,34.73,67800.0
2010-11-22 14:50:00,34.73,34.75,34.68,34.69,38300.0,34.73,34.75,34.68,34.69,38300.0
2010-11-22 14:55:00,34.69,34.7,34.69,34.69,21900.0,34.69,34.7,34.69,34.69,21900.0
2010-11-22 15:00:00,34.7,34.74,34.69,34.73,78000.0,34.7,34.74,34.69,34.73,78000.0
2010-11-22 15:05:00,34.73,34.76,34.73,34.74,52600.0,34.73,34.76,34.73,34.74,52600.0
2010-11-22 15:10:00,34.74,34.78,34.74,34.77,49700.0,34.74,34.78,34.74,34.77,49700.0
2010-11-22 15:15:00,34.77,34.84,34.77,34.78,46500.0,34.77,34.84,34.77,34.78,46500.0
2010-11-22 15:20:00,34.78,34.84,34.76,34.81,41300.0,34.78,34.84,34.76,34.81,41300.0
2010-11-22 15:25:00,34.81,34.81,34.74,34.77,47600.0,34.81,34.81,34.74,34.77,47600.0
2010-11-22 15:30:00,34.77,34.79,34.73,34.74,33300.0,34.77,34.79,34.73,34.74,33300.0
2010-11-22 15:35:00,34.74,34.83,34.7,34.82,65200.0,34.74,34.83,34.7,34.82,65200.0
2010-11-22 15:40:00,34.82,34.9,34.81,34.88,102300.0,34.82,34.9,34.81,34.88,102300.0
2010-11-22 15:45:00,34.88,34.92,34.87,34.9,128000.0,34.88,34.92,34.87,34.9,128000.0
2010-11-22 15:50:00,34.89,34.89,34.83,34.84,91800.0,34.89,34.89,34.83,34.84,91800.0
2010-11-22 15:55:00,34.85,34.86,34.77,34.82,174100.0,34.85,34.86,34.77,34.82,174100.0
2010-11-23 09:30:00,34.29,34.35,34.06,34.26,83600.0,34.29,34.35,34.06,34.26,83600.0
2010-11-23 09:35:00,34.26,34.35,34.11,34.22,24800.0,34.26,34.35,34.11,34.22,24800.0
2010-11-23 09:40:00,34.2,34.29,34.12,34.29,34100.0,34.2,34.29,34.12,34.29,34100.0
2010-11-23 09:45:00,34.29,34.3,34.17,34.17,22600.0,34.29,34.3,34.17,34.17,22600.0
2010-11-23 09:50:00,34.18,34.18,34.0,34.07,42300.0,34.18,34.18,34.0,34.07,42300.0
2010-11-23 09:55:00,34.07,34.15,33.93,33.95,69500.0,34.07,34.15,33.93,33.95,69500.0
2010-11-23 10:00:00,33.92,34.06,33.89,34.01,23500.0,33.92,34.06,33.89,34.01,23500.0
2010-11-23 10:05:00,34.0,34.01,33.86,33.98,33600.0,34.0,34.01,33.86,33.98,33600.0
2010-11-23 10:10:00,33.97,34.02,33.89,34.02,56000.0,33.97,34.02,33.89,34.02,56000.0
2010-11-23 10:15:00,34.02,34.11,34.02,34.07,31900.0,34.02,34.11,34.02,34.07,31900.0
2010-11-23 10:20:00,34.07,34.11,34.0,34.03,23800.0,34.07,34.11,34.0,34.03,23800.0
2010-11-23 10:25:00,34.04,34.06,33.97,34.03,52300.0,34.04,34.06,33.97,34.03,52300.0
2010-11-23 10:30:00,34.04,34.13,34.02,34.02,33100.0,34.04,34.13,34.02,34.02,33100.0
2010-11-23 10:35:00,34.01,34.09,33.99,34.06,32400.0,34.01,34.09,33.99,34.06,32400.0
2010-11-23 10:40:00,34.06,34.12,34.03,34.1,46100.0,34.06,34.12,34.03,34.1,46100.0
2010-11-23 10:45:00,34.1,34.15,34.04,34.04,29200.0,34.1,34.15,34.04,34.04,29200.0
2010-11-23 10:50:00,34.04,34.07,33.94,33.94,27800.0,34.04,34.07,33.94,33.94,27800.0
2010-11-23 10:55:00,33.93,33.99,33.9,33.97,19900.0,33.93,33.99,33.9,33.97,19900.0
2010-11-23 11:00:00,33.97,33.98,33.82,33.82,17300.0,33.97,33.98,33.82,33.82,17300.0
2010-11-23 11:05:00,33.82,33.89,33.78,33.84,30700.0,33.82,33.89,33.78,33.84,30700.0
2010-11-23 11:10:00,33.85,33.86,33.68,33.76,24400.0,33.85,33.86,33.68,33.76,24400.0
2010-11-23 11:15:00,33.75,33.82,33.74,33.78,15400.0,33.75,33.82,33.74,33.78,15400.0
2010-11-23 11:20:00,33.78,33.83,33.74,33.76,43100.0,33.78,33.83,33.74,33.76,43100.0
2010-11-23 11:25:00,33.76,33.88,33.74,33.77,77800.0,33.76,33.88,33.74,33.77,77800.0
2010-11-23 11:30:00,33.76,33.85,33.72,33.81,32200.0,33.76,33.85,33.72,33.81,32200.0
2010-11-23 11:35:00,33.8,33.95,33.78,33.95,39500.0,33.8,33.95,33.78,33.95,39500.0
2010-11-23 11:40:00,33.95,33.97,33.92,33.94,49800.0,33.95,33.97,33.92,33.94,49800.0
2010-11-23 11:45:00,33.94,34.02,33.94,34.0,45400.0,33.94,34.02,33.94,34.0,45400.0
2010-11-23 11:50:00,34.0,34.01,33.98,33.98,37500.0,34.0,34.01,33.98,33.98,37500.0
2010-11-23 11:55:00,33.98,34.04,33.97,34.02,28100.0,33.98,34.04,33.97,34.02,28100.0
2010-11-23 12:00:00,34.01,34.02,33.99,34.0,17500.0,34.01,34.02,33.99,34.0,17500.0
2010-11-23 12:05:00,34.0,34.09,33.99,34.09,24100.0,34.0,34.09,33.99,34.09,24100.0
2010-11-23 12:10:00,34.1,34.12,34.08,34.11,30500.0,34.1,34.12,34.08,34.11,30500.0
2010-11-23 12:15:00,34.11,34.15,34.09,34.14,36700.0,34.11,34.15,34.09,34.14,36700.0
2010-11-23 12:20:00,34.14,34.19,34.13,34.16,29300.0,34.14,34.19,34.13,34.16,29300.0
2010-11-23 12:25:00,34.15,34.23,34.14,34.23,23400.0,34.15,34.23,34.14,34.23,23400.0
2010-11-23 12:30:00,34.23,34.27,34.16,34.18,18000.0,34.23,34.27,34.16,34.18,18000.0
2010-11-23 12:35:00,34.16,34.18,34.11,34.12,15200.0,34.16,34.18,34.11,34.12,15200.0
2010-11-23 12:40:00,34.12,34.15,34.1,34.15,13000.0,34.12,34.15,34.1,34.15,13000.0
2010-11-23 12:45:00,34.15,34.19,34.15,34.16,9000.0,34.15,34.19,34.15,34.16,9000.0
2010-11-23 12:50:00,34.17,34.27,34.16,34.26,15900.0,34.17,34.27,34.16,34.26,15900.0
2010-11-23 12:55:00,34.26,34.37,34.24,34.37,31300.0,34.26,34.37,34.24,34.37,31300.0
2010-11-23 13:00:00,34.37,34.37,34.33,34.35,14300.0,34.37,34.37,34.33,34.35,14300.0
2010-11-23 13:05:00,34.35,34.38,34.34,34.35,16500.0,34.35,34.38,34.34,34.35,16500.0
2010-11-23 13:10:00,34.35,34.38,34.28,34.28,17800.0,34.35,34.38,34.28,34.28,17800.0
2010-11-23 13:15:00,34.29,34.29,34.24,34.26,10700.0,34.29,34.29,34.24,34.26,10700.0
2010-11-23 13:20:00,34.26,34.32,34.23,34.3,27200.0,34.26,34.32,34.23,34.3,27200.0
2010-11-23 13:25:00,34.31,34.35,34.31,34.35,10400.0,34.31,34.35,34.31,34.35,10400.0
2010-11-23 13:30:00,34.36,34.4,34.31,34.34,19400.0,34.36,34.4,34.31,34.34,19400.0
2010-11-23 13:35:00,34.34,34.38,34.33,34.37,22900.0,34.34,34.38,34.33,34.37,22900.0
2010-11-23 13:40:00,34.37,34.38,34.35,34.35,9600.0,34.37,34.38,34.35,34.35,9600.0
2010-11-23 13:45:00,34.35,34.37,34.33,34.36,26000.0,34.35,34.37,34.33,34.36,26000.0
2010-11-23 13:50:00,34.37,34.4,34.34,34.35,13200.0,34.37,34.4,34.34,34.35,13200.0
2010-11-23 13:55:00,34.35,34.35,34.3,34.32,17900.0,34.35,34.35,34.3,34.32,17900.0
2010-11-23 14:00:00,34.32,34.4,34.3,34.32,40600.0,34.32,34.4,34.3,34.32,40600.0
2010-11-23 14:05:00,34.32,34.38,34.3,34.36,19600.0,34.32,34.38,34.3,34.36,19600.0
2010-11-23 14:10:00,34.36,34.42,34.35,34.42,23200.0,34.36,34.42,34.35,34.42,23200.0
2010-11-23 14:15:00,34.41,34.41,34.34,34.35,37200.0,34.41,34.41,34.34,34.35,37200.0
2010-11-23 14:20:00,34.35,34.35,34.32,34.33,28400.0,34.35,34.35,34.32,34.33,28400.0
2010-11-23 14:25:00,34.33,34.36,34.3,34.35,14300.0,34.33,34.36,34.3,34.35,14300.0
2010-11-23 14:30:00,34.34,34.41,34.33,34.4,36000.0,34.34,34.41,34.33,34.4,36000.0
2010-11-23 14:35:00,34.4,34.44,34.39,34.4,26600.0,34.4,34.44,34.39,34.4,26600.0
2010-11-23 14:40:00,34.4,34.46,34.38,34.45,28100.0,34.4,34.46,34.38,34.45,28100.0
2010-11-23 14:45:00,34.45,34.45,34.39,34.43,13400.0,34.45,34.45,34.39,34.43,13400.0
2010-11-23 14:50:00,34.43,34.47,34.43,34.43,26000.0,34.43,34.47,34.43,34.43,26000.0
2010-11-23 14:55:00,34.44,34.46,34.4,34.45,31700.0,34.44,34.46,34.4,34.45,31700.0
2010-11-23 15:00:00,34.45,34.45,34.35,34.35,44600.0,34.45,34.45,34.35,34.35,44600.0
2010-11-23 15:05:00,34.36,34.43,34.36,34.41,22300.0,34.36,34.43,34.36,34.41,22300.0
2010-11-23 15:10:00,34.4,34.42,34.36,34.42,26300.0,34.4,34.42,34.36,34.42,26300.0
2010-11-23 15:15:00,34.42,34.44,34.35,34.35,42800.0,34.42,34.44,34.35,34.35,42800.0
2010-11-23 15:20:00,34.35,34.39,34.34,34.36,50600.0,34.35,34.39,34.34,34.36,50600.0
2010-11-23 15:25:00,34.37,34.38,34.34,34.35,35300.0,34.37,34.38,34.34,34.35,35300.0
2010-11-23 15:30:00,34.37,34.42,34.35,34.35,38200.0,34.37,34.42,34.35,34.35,38200.0
2010-11-23 15:35:00,34.36,34.38,34.34,34.37,25300.0,34.36,34.38,34.34,34.37,25300.0
2010-11-23 15:40:00,34.37,34.39,34.35,34.37,40500.0,34.37,34.39,34.35,34.37,40500.0
2010-11-23 15:45:00,34.37,34.4,34.35,34.35,67300.0,34.37,34.4,34.35,34.35,67300.0
2010-11-23 15:50:00,34.35,34.37,34.34,34.35,55700.0,34.35,34.37,34.34,34.35,55700.0
2010-11-23 15:55:00,34.36,34.43,34.35,34.4,93600.0,34.36,34.43,34.35,34.4,93600.0
2010-11-24 09:30:00,34.65,34.99,34.63,34.98,43800.0,34.65,34.99,34.63,34.98,43800.0
2010-11-24 09:35:00,34.97,35.0,34.93,35.0,64000.0,34.97,35.0,34.93,35.0,64000.0
2010-11-24 09:40:00,35.0,35.16,34.97,35.15,60900.0,35.0,35.16,34.97,35.15,60900.0
2010-11-24 09:45:00,35.15,35.16,35.04,35.15,36600.0,35.15,35.16,35.04,35.15,36600.0
2010-11-24 09:50:00,35.15,35.26,35.13,35.25,31300.0,35.15,35.26,35.13,35.25,31300.0
2010-11-24 09:55:00,35.25,35.3,35.19,35.27,24800.0,35.25,35.3,35.19,35.27,24800.0
2010-11-24 10:00:00,35.25,35.35,34.68,35.3,46500.0,35.25,35.35,34.68,35.3,46500.0
2010-11-24 10:05:00,35.31,35.4,35.31,35.39,28400.0,35.31,35.4,35.31,35.39,28400.0
2010-11-24 10:10:00,35.38,35.42,35.35,35.41,30900.0,35.38,35.42,35.35,35.41,30900.0
2010-11-24 10:15:00,35.4,35.51,35.37,35.48,72500.0,35.4,35.51,35.37,35.48,72500.0
2010-11-24 10:20:00,35.49,35.67,35.49,35.64,54400.0,35.49,35.67,35.49,35.64,54400.0
2010-11-24 10:25:00,35.64,35.75,35.63,35.68,37800.0,35.64,35.75,35.63,35.68,37800.0
2010-11-24 10:30:00,35.68,35.69,35.59,35.64,33100.0,35.68,35.69,35.59,35.64,33100.0
2010-11-24 10:35:00,35.64,35.68,35.58,35.58,31500.0,35.64,35.68,35.58,35.58,31500.0
2010-11-24 10:40:00,35.59,35.64,35.53,35.56,47800.0,35.59,35.64,35.53,35.56,47800.0
2010-11-24 10:45:00,35.57,35.64,35.5,35.53,56300.0,35.57,35.64,35.5,35.53,56300.0
2010-11-24 10:50:00,35.54,35.62,35.53,35.62,23400.0,35.54,35.62,35.53,35.62,23400.0
2010-11-24 10:55:00,35.62,35.63,35.57,35.57,29400.0,35.62,35.63,35.57,35.57,29400.0
2010-11-24 11:00:00,35.57,35.62,35.53,35.61,21000.0,35.57,35.62,35.53,35.61,21000.0
2010-11-24 11:05:00,35.62,35.62,35.56,35.56,26100.0,35.62,35.62,35.56,35.56,26100.0
2010-11-24 11:10:00,35.55,35.62,35.55,35.58,24200.0,35.55,35.62,35.55,35.58,24200.0
2010-11-24 11:15:00,35.58,35.66,35.58,35.64,33100.0,35.58,35.66,35.58,35.64,33100.0
2010-11-24 11:20:00,35.65,35.73,35.61,35.69,17700.0,35.65,35.73,35.61,35.69,17700.0
2010-11-24 11:25:00,35.69,35.78,35.69,35.78,22000.0,35.69,35.78,35.69,35.78,22000.0
2010-11-24 11:30:00,35.78,35.78,35.63,35.63,39100.0,35.78,35.78,35.63,35.63,39100.0
2010-11-24 11:35:00,35.63,35.63,35.56,35.58,27400.0,35.63,35.63,35.56,35.58,27400.0
2010-11-24 11:40:00,35.58,35.58,35.49,35.5,41700.0,35.58,35.58,35.49,35.5,41700.0
2010-11-24 11:45:00,35.51,35.52,35.49,35.49,16000.0,35.51,35.52,35.49,35.49,16000.0
2010-11-24 11:50:00,35.5,35.59,35.5,35.59,11200.0,35.5,35.59,35.5,35.59,11200.0
2010-11-24 11:55:00,35.59,35.64,35.56,35.61,21200.0,35.59,35.64,35.56,35.61,21200.0
2010-11-24 12:00:00,35.61,35.7,35.61,35.68,24200.0,35.61,35.7,35.61,35.68,24200.0
2010-11-24 12:05:00,35.69,35.69,35.65,35.69,13800.0,35.69,35.69,35.65,35.69,13800.0
2010-11-24 12:10:00,35.69,35.7,35.63,35.66,13200.0,35.69,35.7,35.63,35.66,13200.0
2010-11-24 12:15:00,35.66,35.67,35.61,35.63,10800.0,35.66,35.67,35.61,35.63,10800.0
2010-11-24 12:20:00,35.63,35.65,35.61,35.63,6600.0,35.63,35.65,35.61,35.63,6600.0
2010-11-24 12:25:00,35.63,35.69,35.6,35.68,12800.0,35.63,35.69,35.6,35.68,12800.0
2010-11-24 12:30:00,35.68,35.71,35.65,35.66,9400.0,35.68,35.71,35.65,35.66,9400.0
2010-11-24 12:35:00,35.66,35.66,35.64,35.65,5700.0,35.66,35.66,35.64,35.65,5700.0
2010-11-24 12:40:00,35.65,35.67,35.65,35.67,7600.0,35.65,35.67,35.65,35.67,7600.0
2010-11-24 12:45:00,35.67,35.67,35.62,35.63,5400.0,35.67,35.67,35.62,35.63,5400.0
2010-11-24 12:50:00,35.62,35.66,35.61,35.65,10300.0,35.62,35.66,35.61,35.65,10300.0
2010-11-24 12:55:00,35.65,35.7,35.65,35.69,12800.0,35.65,35.7,35.65,35.69,12800.0
2010-11-24 13:00:00,35.69,35.72,35.67,35.72,22100.0,35.69,35.72,35.67,35.72,22100.0
2010-11-24 13:05:00,35.73,35.81,35.73,35.79,42100.0,35.73,35.81,35.73,35.79,42100.0
2010-11-24 13:10:00,35.79,35.8,35.75,35.76,10800.0,35.79,35.8,35.75,35.76,10800.0
2010-11-24 13:15:00,35.75,35.76,35.75,35.76,11900.0,35.75,35.76,35.75,35.76,11900.0
2010-11-24 13:20:00,35.75,35.89,35.75,35.86,33400.0,35.75,35.89,35.75,35.86,33400.0
2010-11-24 13:25:00,35.86,35.86,35.81,35.81,8000.0,35.86,35.86,35.81,35.81,8000.0
2010-11-24 13:30:00,35.81,35.83,35.75,35.75,14300.0,35.81,35.83,35.75,35.75,14300.0
2010-11-24 13:35:00,35.74,35.75,35.73,35.73,10500.0,35.74,35.75,35.73,35.73,10500.0
2010-11-24 13:40:00,35.72,35.72,35.68,35.68,8700.0,35.72,35.72,35.68,35.68,8700.0
2010-11-24 13:45:00,35.68,35.7,35.66,35.69,21800.0,35.68,35.7,35.66,35.69,21800.0
2010-11-24 13:50:00,35.68,35.68,35.65,35.66,17600.0,35.68,35.68,35.65,35.66,17600.0
2010-11-24 13:55:00,35.66,35.66,35.62,35.65,7200.0,35.66,35.66,35.62,35.65,7200.0
2010-11-24 14:00:00,35.65,35.65,35.62,35.62,14000.0,35.65,35.65,35.62,35.62,14000.0
2010-11-24 14:05:00,35.63,35.63,35.56,35.57,10300.0,35.63,35.63,35.56,35.57,10300.0
2010-11-24 14:10:00,35.57,35.57,35.49,35.55,32000.0,35.57,35.57,35.49,35.55,32000.0
2010-11-24 14:15:00,35.54,35.55,35.49,35.51,14000.0,35.54,35.55,35.49,35.51,14000.0
2010-11-24 14:20:00,35.51,35.51,35.49,35.49,5000.0,35.51,35.51,35.49,35.49,5000.0
2010-11-24 14:25:00,35.49,35.52,35.47,35.49,16900.0,35.49,35.52,35.47,35.49,16900.0
2010-11-24 14:30:00,35.48,35.49,35.44,35.44,21800.0,35.48,35.49,35.44,35.44,21800.0
2010-11-24 14:35:00,35.45,35.46,35.39,35.4,22200.0,35.45,35.46,35.39,35.4,22200.0
2010-11-24 14:40:00,35.39,35.41,35.38,35.4,18400.0,35.39,35.41,35.38,35.4,18400.0
2010-11-24 14:45:00,35.4,35.41,35.36,35.37,19300.0,35.4,35.41,35.36,35.37,19300.0
2010-11-24 14:50:00,35.37,35.38,35.35,35.38,22900.0,35.37,35.38,35.35,35.38,22900.0
2010-11-24 14:55:00,35.37,35.39,35.35,35.38,26200.0,35.37,35.39,35.35,35.38,26200.0
2010-11-24 15:00:00,35.39,35.44,35.38,35.44,23200.0,35.39,35.44,35.38,35.44,23200.0
2010-11-24 15:05:00,35.44,35.44,35.39,35.39,14000.0,35.44,35.44,35.39,35.39,14000.0
2010-11-24 15:10:00,35.39,35.39,35.34,35.34,15300.0,35.39,35.39,35.34,35.34,15300.0
2010-11-24 15:15:00,35.35,35.37,35.32,35.34,16100.0,35.35,35.37,35.32,35.34,16100.0
2010-11-24 15:20:00,35.34,35.43,35.34,35.41,20400.0,35.34,35.43,35.34,35.41,20400.0
2010-11-24 15:25:00,35.4,35.46,35.4,35.44,21700.0,35.4,35.46,35.4,35.44,21700.0
2010-11-24 15:30:00,35.43,35.43,35.38,35.42,30700.0,35.43,35.43,35.38,35.42,30700.0
2010-11-24 15:35:00,35.42,35.45,35.4,35.44,21900.0,35.42,35.45,35.4,35.44,21900.0
2010-11-24 15:40:00,35.44,35.47,35.41,35.47,33000.0,35.44,35.47,35.41,35.47,33000.0
2010-11-24 15:45:00,35.47,35.47,35.38,35.4,55200.0,35.47,35.47,35.38,35.4,55200.0
2010-11-24 15:50:00,35.4,35.43,35.38,35.43,57700.0,35.4,35.43,35.38,35.43,57700.0
2010-11-24 15:55:00,35.43,35.48,35.41,35.43,129100.0,35.43,35.48,35.41,35.43,129100.0
2010-11-26 09:30:00,35.0,35.08,34.92,35.07,38800.0,35.0,35.08,34.92,35.07,38800.0
2010-11-26 09:35:00,35.11,35.22,35.07,35.11,20500.0,35.11,35.22,35.07,35.11,20500.0
2010-11-26 09:40:00,35.1,35.28,35.1,35.24,19000.0,35.1,35.28,35.1,35.24,19000.0
2010-11-26 09:45:00,35.24,35.33,35.2,35.3,23600.0,35.24,35.33,35.2,35.3,23600.0
2010-11-26 09:50:00,35.3,35.42,35.28,35.38,15200.0,35.3,35.42,35.28,35.38,15200.0
2010-11-26 09:55:00,35.37,35.39,35.31,35.34,10600.0,35.37,35.39,35.31,35.34,10600.0
2010-11-26 10:00:00,35.36,35.39,35.22,35.22,25900.0,35.36,35.39,35.22,35.22,25900.0
2010-11-26 10:05:00,35.22,35.23,35.17,35.23,16300.0,35.22,35.23,35.17,35.23,16300.0
2010-11-26 10:10:00,35.23,35.43,35.23,35.43,13700.0,35.23,35.43,35.23,35.43,13700.0
2010-11-26 10:15:00,35.42,35.45,35.33,35.36,18100.0,35.42,35.45,35.33,35.36,18100.0
2010-11-26 10:20:00,35.36,35.42,35.31,35.31,16200.0,35.36,35.42,35.31,35.31,16200.0
2010-11-26 10:25:00,35.31,35.32,35.28,35.32,8500.0,35.31,35.32,35.28,35.32,8500.0
2010-11-26 10:30:00,35.32,35.35,35.32,35.33,13600.0,35.32,35.35,35.32,35.33,13600.0
2010-11-26 10:35:00,35.34,35.39,35.33,35.39,13400.0,35.34,35.39,35.33,35.39,13400.0
2010-11-26 10:40:00,35.4,35.48,35.39,35.44,25800.0,35.4,35.48,35.39,35.44,25800.0
2010-11-26 10:45:00,35.44,35.45,35.38,35.38,38800.0,35.44,35.45,35.38,35.38,38800.0
2010-11-26 10:50:00,35.38,35.38,35.34,35.35,23900.0,35.38,35.38,35.34,35.35,23900.0
2010-11-26 10:55:00,35.35,35.38,35.34,35.34,16300.0,35.35,35.38,35.34,35.34,16300.0
2010-11-26 11:00:00,35.33,35.37,35.27,35.28,18200.0,35.33,35.37,35.27,35.28,18200.0
2010-11-26 11:05:00,35.28,35.29,35.27,35.29,10100.0,35.28,35.29,35.27,35.29,10100.0
2010-11-26 11:10:00,35.29,35.29,35.24,35.27,19300.0,35.29,35.29,35.24,35.27,19300.0
2010-11-26 11:15:00,35.3,35.34,35.29,35.29,10200.0,35.3,35.34,35.29,35.29,10200.0
2010-11-26 11:20:00,35.3,35.38,35.3,35.38,11200.0,35.3,35.38,35.3,35.38,11200.0
2010-11-26 11:25:00,35.39,35.4,35.34,35.38,14800.0,35.39,35.4,35.34,35.38,14800.0
2010-11-26 11:30:00,35.38,35.41,35.32,35.33,11300.0,35.38,35.41,35.32,35.33,11300.0
2010-11-26 11:35:00,35.32,35.35,35.3,35.33,23500.0,35.32,35.35,35.3,35.33,23500.0
2010-11-26 11:40:00,35.33,35.33,35.26,35.26,32900.0,35.33,35.33,35.26,35.26,32900.0
2010-11-26 11:45:00,35.26,35.35,35.26,35.35,14000.0,35.26,35.35,35.26,35.35,14000.0
2010-11-26 11:50:00,35.35,35.35,35.34,35.35,8800.0,35.35,35.35,35.34,35.35,8800.0
2010-11-26 11:55:00,35.35,35.4,35.35,35.4,18400.0,35.35,35.4,35.35,35.4,18400.0
2010-11-26 12:00:00,35.4,35.4,35.33,35.38,17300.0,35.4,35.4,35.33,35.38,17300.0
2010-11-26 12:05:00,35.38,35.39,35.31,35.31,14600.0,35.38,35.39,35.31,35.31,14600.0
2010-11-26 12:10:00,35.3,35.3,35.26,35.26,11500.0,35.3,35.3,35.26,35.26,11500.0
2010-11-26 12:15:00,35.26,35.27,35.25,35.26,21200.0,35.26,35.27,35.25,35.26,21200.0
2010-11-26 12:20:00,35.27,35.3,35.26,35.3,16400.0,35.27,35.3,35.26,35.3,16400.0
2010-11-26 12:25:00,35.3,35.33,35.26,35.29,25400.0,35.3,35.33,35.26,35.29,25400.0
2010-11-26 12:30:00,35.29,35.36,35.29,35.35,25300.0,35.29,35.36,35.29,35.35,25300.0
2010-11-26 12:35:00,35.35,35.36,35.3,35.32,18900.0,35.35,35.36,35.3,35.32,18900.0
2010-11-26 12:40:00,35.31,35.36,35.31,35.36,28200.0,35.31,35.36,35.31,35.36,28200.0
2010-11-26 12:45:00,35.35,35.37,35.32,35.36,18700.0,35.35,35.37,35.32,35.36,18700.0
2010-11-26 12:50:00,35.35,35.35,35.28,35.28,33900.0,35.35,35.35,35.28,35.28,33900.0
2010-11-26 12:55:00,35.29,35.3,35.2,35.2,73400.0,35.29,35.3,35.2,35.2,73400.0
2010-11-29 09:30:00,35.14,35.39,35.13,35.26,60900.0,35.14,35.39,35.13,35.26,60900.0
2010-11-29 09:35:00,35.26,35.4,35.24,35.31,18700.0,35.26,35.4,35.24,35.31,18700.0
2010-11-29 09:40:00,35.29,35.31,35.16,35.3,62400.0,35.29,35.31,35.16,35.3,62400.0
2010-11-29 09:45:00,35.3,35.34,35.24,35.24,29200.0,35.3,35.34,35.24,35.24,29200.0
2010-11-29 09:50:00,35.24,35.29,35.05,35.05,33900.0,35.24,35.29,35.05,35.05,33900.0
2010-11-29 09:55:00,35.05,35.05,34.81,34.85,69700.0,35.05,35.05,34.81,34.85,69700.0
2010-11-29 10:00:00,34.86,34.9,34.74,34.77,45900.0,34.86,34.9,34.74,34.77,45900.0
2010-11-29 10:05:00,34.76,34.98,34.76,34.93,34000.0,34.76,34.98,34.76,34.93,34000.0
2010-11-29 10:10:00,34.95,34.95,34.85,34.95,36300.0,34.95,34.95,34.85,34.95,36300.0
2010-11-29 10:15:00,34.95,34.99,34.93,34.97,27700.0,34.95,34.99,34.93,34.97,27700.0
2010-11-29 10:20:00,34.98,34.98,34.9,34.96,20000.0,34.98,34.98,34.9,34.96,20000.0
2010-11-29 10:25:00,34.96,34.97,34.83,34.85,26700.0,34.96,34.97,34.83,34.85,26700.0
2010-11-29 10:30:00,34.85,35.02,34.84,34.99,36200.0,34.85,35.02,34.84,34.99,36200.0
2010-11-29 10:35:00,35.0,35.15,35.0,35.15,64300.0,35.0,35.15,35.0,35.15,64300.0
2010-11-29 10:40:00,35.16,35.25,35.12,35.12,48300.0,35.16,35.25,35.12,35.12,48300.0
2010-11-29 10:45:00,35.12,35.18,35.1,35.1,26800.0,35.12,35.18,35.1,35.1,26800.0
2010-11-29 10:50:00,35.1,35.11,34.99,35.01,43900.0,35.1,35.11,34.99,35.01,43900.0
2010-11-29 10:55:00,35.01,35.03,34.85,34.87,47800.0,35.01,35.03,34.85,34.87,47800.0
2010-11-29 11:00:00,34.88,34.88,34.83,34.85,20900.0,34.88,34.88,34.83,34.85,20900.0
2010-11-29 11:05:00,34.85,34.88,34.82,34.82,28300.0,34.85,34.88,34.82,34.82,28300.0
2010-11-29 11:10:00,34.82,34.88,34.81,34.86,18500.0,34.82,34.88,34.81,34.86,18500.0
2010-11-29 11:15:00,34.85,34.88,34.72,34.73,33500.0,34.85,34.88,34.72,34.73,33500.0
2010-11-29 11:20:00,34.73,34.81,34.7,34.72,29200.0,34.73,34.81,34.7,34.72,29200.0
2010-11-29 11:25:00,34.72,34.73,34.66,34.71,36600.0,34.72,34.73,34.66,34.71,36600.0
2010-11-29 11:30:00,34.7,34.71,34.61,34.64,42400.0,34.7,34.71,34.61,34.64,42400.0
2010-11-29 11:35:00,34.64,34.71,34.64,34.64,22900.0,34.64,34.71,34.64,34.64,22900.0
2010-11-29 11:40:00,34.63,34.64,34.53,34.56,37700.0,34.63,34.64,34.53,34.56,37700.0
2010-11-29 11:45:00,34.56,34.56,34.48,34.49,36100.0,34.56,34.56,34.48,34.49,36100.0
2010-11-29 11:50:00,34.48,34.54,34.48,34.52,16000.0,34.48,34.54,34.48,34.52,16000.0
2010-11-29 11:55:00,34.52,34.53,34.49,34.51,17800.0,34.52,34.53,34.49,34.51,17800.0
2010-11-29 12:00:00,34.51,34.57,34.5,34.51,19400.0,34.51,34.57,34.5,34.51,19400.0
2010-11-29 12:05:00,34.51,34.61,34.51,34.6,22500.0,34.51,34.61,34.51,34.6,22500.0
2010-11-29 12:10:00,34.59,34.66,34.58,34.64,14800.0,34.59,34.66,34.58,34.64,14800.0
2010-11-29 12:15:00,34.64,34.74,34.63,34.72,13600.0,34.64,34.74,34.63,34.72,13600.0
2010-11-29 12:20:00,34.72,34.78,34.71,34.76,9000.0,34.72,34.78,34.71,34.76,9000.0
2010-11-29 12:25:00,34.76,34.78,34.74,34.77,14000.0,34.76,34.78,34.74,34.77,14000.0
2010-11-29 12:30:00,34.77,34.81,34.76,34.81,17000.0,34.77,34.81,34.76,34.81,17000.0
2010-11-29 12:35:00,34.81,34.83,34.8,34.81,18000.0,34.81,34.83,34.8,34.81,18000.0
2010-11-29 12:40:00,34.81,34.91,34.81,34.91,23400.0,34.81,34.91,34.81,34.91,23400.0
2010-11-29 12:45:00,34.91,34.93,34.88,34.9,18700.0,34.91,34.93,34.88,34.9,18700.0
2010-11-29 12:50:00,34.9,34.92,34.88,34.89,18100.0,34.9,34.92,34.88,34.89,18100.0
2010-11-29 12:55:00,34.9,34.9,34.88,34.89,7900.0,34.9,34.9,34.88,34.89,7900.0
2010-11-29 13:00:00,34.89,34.9,34.82,34.82,14700.0,34.89,34.9,34.82,34.82,14700.0
2010-11-29 13:05:00,34.82,34.84,34.72,34.84,42500.0,34.82,34.84,34.72,34.84,42500.0
2010-11-29 13:10:00,34.83,34.83,34.81,34.82,7200.0,34.83,34.83,34.81,34.82,7200.0
2010-11-29 13:15:00,34.82,34.83,34.81,34.81,10900.0,34.82,34.83,34.81,34.81,10900.0
2010-11-29 13:20:00,34.81,34.85,34.81,34.85,7200.0,34.81,34.85,34.81,34.85,7200.0
2010-11-29 13:25:00,34.85,34.87,34.84,34.86,19500.0,34.85,34.87,34.84,34.86,19500.0
2010-11-29 13:30:00,34.87,34.87,34.83,34.85,24200.0,34.87,34.87,34.83,34.85,24200.0
2010-11-29 13:35:00,34.86,34.88,34.83,34.86,9500.0,34.86,34.88,34.83,34.86,9500.0
2010-11-29 13:40:00,34.86,34.97,34.86,34.97,21000.0,34.86,34.97,34.86,34.97,21000.0
2010-11-29 13:45:00,34.97,34.98,34.92,34.98,13200.0,34.97,34.98,34.92,34.98,13200.0
2010-11-29 13:50:00,34.98,35.01,34.98,35.0,12700.0,34.98,35.01,34.98,35.0,12700.0
2010-11-29 13:55:00,35.01,35.01,34.97,34.98,13500.0,35.01,35.01,34.97,34.98,13500.0
2010-11-29 14:00:00,34.97,35.03,34.97,35.02,32500.0,34.97,35.03,34.97,35.02,32500.0
2010-11-29 14:05:00,35.02,35.02,34.96,35.0,17100.0,35.02,35.02,34.96,35.0,17100.0
2010-11-29 14:10:00,35.0,35.03,34.97,34.98,14300.0,35.0,35.03,34.97,34.98,14300.0
2010-11-29 14:15:00,34.99,35.06,34.99,35.05,21800.0,34.99,35.06,34.99,35.05,21800.0
2010-11-29 14:20:00,35.05,35.06,35.01,35.01,14200.0,35.05,35.06,35.01,35.01,14200.0
2010-11-29 14:25:00,35.0,35.13,35.0,35.12,16900.0,35.0,35.13,35.0,35.12,16900.0
2010-11-29 14:30:00,35.12,35.22,35.11,35.18,44000.0,35.12,35.22,35.11,35.18,44000.0
2010-11-29 14:35:00,35.17,35.29,35.17,35.27,35000.0,35.17,35.29,35.17,35.27,35000.0
2010-11-29 14:40:00,35.26,35.31,35.24,35.28,32200.0,35.26,35.31,35.24,35.28,32200.0
2010-11-29 14:45:00,35.29,35.39,35.28,35.39,30100.0,35.29,35.39,35.28,35.39,30100.0
2010-11-29 14:50:00,35.38,35.38,35.32,35.36,24600.0,35.38,35.38,35.32,35.36,24600.0
2010-11-29 14:55:00,35.36,35.49,35.36,35.44,44000.0,35.36,35.49,35.36,35.44,44000.0
2010-11-29 15:00:00,35.44,35.47,35.4,35.46,44800.0,35.44,35.47,35.4,35.46,44800.0
2010-11-29 15:05:00,35.46,35.49,35.45,35.47,31400.0,35.46,35.49,35.45,35.47,31400.0
2010-11-29 15:10:00,35.47,35.49,35.43,35.43,28900.0,35.47,35.49,35.43,35.43,28900.0
2010-11-29 15:15:00,35.44,35.53,35.43,35.51,35900.0,35.44,35.53,35.43,35.51,35900.0
2010-11-29 15:20:00,35.51,35.6,35.49,35.6,82100.0,35.51,35.6,35.49,35.6,82100.0
2010-11-29 15:25:00,35.59,35.63,35.58,35.63,53100.0,35.59,35.63,35.58,35.63,53100.0
2010-11-29 15:30:00,35.62,35.63,35.53,35.53,59000.0,35.62,35.63,35.53,35.53,59000.0
2010-11-29 15:35:00,35.53,35.54,35.5,35.54,45800.0,35.53,35.54,35.5,35.54,45800.0
2010-11-29 15:40:00,35.55,35.61,35.55,35.6,64800.0,35.55,35.61,35.55,35.6,64800.0
2010-11-29 15:45:00,35.6,35.7,35.6,35.67,117700.0,35.6,35.7,35.6,35.67,117700.0
2010-11-29 15:50:00,35.68,35.69,35.55,35.55,67100.0,35.68,35.69,35.55,35.55,67100.0
2010-11-29 15:55:00,35.56,35.61,35.51,35.52,81000.0,35.56,35.61,35.51,35.52,81000.0
2010-11-30 09:30:00,35.04,35.27,35.04,35.23,41700.0,35.04,35.27,35.04,35.23,41700.0
2010-11-30 09:35:00,35.25,35.25,34.88,34.92,35400.0,35.25,35.25,34.88,34.92,35400.0
2010-11-30 09:40:00,34.89,35.08,34.69,34.99,34000.0,34.89,35.08,34.69,34.99,34000.0
2010-11-30 09:45:00,34.99,35.19,34.9,35.08,41700.0,34.99,35.19,34.9,35.08,41700.0
2010-11-30 09:50:00,35.06,35.08,34.87,34.91,23900.0,35.06,35.08,34.87,34.91,23900.0
2010-11-30 09:55:00,34.9,35.19,34.9,35.16,25700.0,34.9,35.19,34.9,35.16,25700.0
2010-11-30 10:00:00,35.17,35.27,35.09,35.13,63500.0,35.17,35.27,35.09,35.13,63500.0
2010-11-30 10:05:00,35.13,35.15,35.05,35.1,41300.0,35.13,35.15,35.05,35.1,41300.0
2010-11-30 10:10:00,35.09,35.25,35.09,35.25,33500.0,35.09,35.25,35.09,35.25,33500.0
2010-11-30 10:15:00,35.26,35.33,35.23,35.3,41000.0,35.26,35.33,35.23,35.3,41000.0
2010-11-30 10:20:00,35.29,35.49,35.25,35.49,37800.0,35.29,35.49,35.25,35.49,37800.0
2010-11-30 10:25:00,35.51,35.58,35.46,35.46,49400.0,35.51,35.58,35.46,35.46,49400.0
2010-11-30 10:30:00,35.45,35.46,35.33,35.34,39600.0,35.45,35.46,35.33,35.34,39600.0
2010-11-30 10:35:00,35.34,35.46,35.33,35.43,16800.0,35.34,35.46,35.33,35.43,16800.0
2010-11-30 10:40:00,35.43,35.44,35.33,35.34,9800.0,35.43,35.44,35.33,35.34,9800.0
2010-11-30 10:45:00,35.34,35.34,35.27,35.28,10200.0,35.34,35.34,35.27,35.28,10200.0
2010-11-30 10:50:00,35.28,35.28,35.13,35.17,23600.0,35.28,35.28,35.13,35.17,23600.0
2010-11-30 10:55:00,35.17,35.22,35.15,35.21,21900.0,35.17,35.22,35.15,35.21,21900.0
2010-11-30 11:00:00,35.21,35.23,35.15,35.2,29300.0,35.21,35.23,35.15,35.2,29300.0
2010-11-30 11:05:00,35.18,35.19,35.08,35.12,18700.0,35.18,35.19,35.08,35.12,18700.0
2010-11-30 11:10:00,35.11,35.13,34.97,34.98,24900.0,35.11,35.13,34.97,34.98,24900.0
2010-11-30 11:15:00,34.97,35.06,34.94,35.02,29400.0,34.97,35.06,34.94,35.02,29400.0
2010-11-30 11:20:00,35.02,35.05,34.98,34.99,13200.0,35.02,35.05,34.98,34.99,13200.0
2010-11-30 11:25:00,35.0,35.04,34.99,35.0,12400.0,35.0,35.04,34.99,35.0,12400.0
2010-11-30 11:30:00,35.0,35.02,34.89,34.9,22900.0,35.0,35.02,34.89,34.9,22900.0
2010-11-30 11:35:00,34.91,34.93,34.87,34.93,19900.0,34.91,34.93,34.87,34.93,19900.0
2010-11-30 11:40:00,34.93,35.03,34.92,34.99,19900.0,34.93,35.03,34.92,34.99,19900.0
2010-11-30 11:45:00,34.99,35.01,34.92,34.98,12000.0,34.99,35.01,34.92,34.98,12000.0
2010-11-30 11:50:00,34.98,34.99,34.94,34.95,13000.0,34.98,34.99,34.94,34.95,13000.0
2010-11-30 11:55:00,34.95,35.07,34.93,35.02,19800.0,34.95,35.07,34.93,35.02,19800.0
2010-11-30 12:00:00,35.01,35.02,34.96,34.97,19100.0,35.01,35.02,34.96,34.97,19100.0
2010-11-30 12:05:00,34.96,34.99,34.92,34.92,12100.0,34.96,34.99,34.92,34.92,12100.0
2010-11-30 12:10:00,34.93,34.98,34.92,34.97,11000.0,34.93,34.98,34.92,34.97,11000.0
2010-11-30 12:15:00,35.0,35.0,34.89,34.9,11800.0,35.0,35.0,34.89,34.9,11800.0
2010-11-30 12:20:00,34.9,34.99,34.9,34.96,17700.0,34.9,34.99,34.9,34.96,17700.0
2010-11-30 12:25:00,34.97,35.0,34.96,35.0,18100.0,34.97,35.0,34.96,35.0,18100.0
2010-11-30 12:30:00,35.01,35.05,35.01,35.01,13300.0,35.01,35.05,35.01,35.01,13300.0
2010-11-30 12:35:00,35.02,35.02,34.98,35.01,21900.0,35.02,35.02,34.98,35.01,21900.0
2010-11-30 12:40:00,35.01,35.08,34.97,35.08,25400.0,35.01,35.08,34.97,35.08,25400.0
2010-11-30 12:45:00,35.08,35.14,35.08,35.12,13900.0,35.08,35.14,35.08,35.12,13900.0
2010-11-30 12:50:00,35.12,35.14,35.1,35.13,26000.0,35.12,35.14,35.1,35.13,26000.0
2010-11-30 12:55:00,35.15,35.16,35.09,35.14,21200.0,35.15,35.16,35.09,35.14,21200.0
2010-11-30 13:00:00,35.14,35.26,35.1,35.21,35200.0,35.14,35.26,35.1,35.21,35200.0
2010-11-30 13:05:00,35.2,35.2,35.13,35.15,20300.0,35.2,35.2,35.13,35.15,20300.0
2010-11-30 13:10:00,35.14,35.15,35.12,35.14,7100.0,35.14,35.15,35.12,35.14,7100.0
2010-11-30 13:15:00,35.15,35.26,35.14,35.24,17700.0,35.15,35.26,35.14,35.24,17700.0
2010-11-30 13:20:00,35.25,35.33,35.25,35.26,23200.0,35.25,35.33,35.25,35.26,23200.0
2010-11-30 13:25:00,35.27,35.28,35.25,35.26,24100.0,35.27,35.28,35.25,35.26,24100.0
2010-11-30 13:30:00,35.26,35.27,35.22,35.23,11700.0,35.26,35.27,35.22,35.23,11700.0
2010-11-30 13:35:00,35.24,35.29,35.24,35.27,9600.0,35.24,35.29,35.24,35.27,9600.0
2010-11-30 13:40:00,35.27,35.28,35.17,35.17,13500.0,35.27,35.28,35.17,35.17,13500.0
2010-11-30 13:45:00,35.18,35.22,35.16,35.17,16900.0,35.18,35.22,35.16,35.17,16900.0
2010-11-30 13:50:00,35.17,35.19,35.13,35.14,18700.0,35.17,35.19,35.13,35.14,18700.0
2010-11-30 13:55:00,35.15,35.2,35.14,35.2,16300.0,35.15,35.2,35.14,35.2,16300.0
2010-11-30 14:00:00,35.21,35.26,35.21,35.25,15900.0,35.21,35.26,35.21,35.25,15900.0
2010-11-30 14:05:00,35.24,35.3,35.24,35.29,18600.0,35.24,35.3,35.24,35.29,18600.0
2010-11-30 14:10:00,35.28,35.3,35.25,35.26,7700.0,35.28,35.3,35.25,35.26,7700.0
2010-11-30 14:15:00,35.26,35.27,35.17,35.19,35200.0,35.26,35.27,35.17,35.19,35200.0
2010-11-30 14:20:00,35.19,35.24,35.13,35.13,26300.0,35.19,35.24,35.13,35.13,26300.0
2010-11-30 14:25:00,35.13,35.14,35.04,35.08,25400.0,35.13,35.14,35.04,35.08,25400.0
2010-11-30 14:30:00,35.08,35.11,35.04,35.04,39000.0,35.08,35.11,35.04,35.04,39000.0
2010-11-30 14:35:00,35.05,35.09,35.0,35.03,24700.0,35.05,35.09,35.0,35.03,24700.0
2010-11-30 14:40:00,35.03,35.11,35.02,35.08,38500.0,35.03,35.11,35.02,35.08,38500.0
2010-11-30 14:45:00,35.07,35.13,35.06,35.11,20000.0,35.07,35.13,35.06,35.11,20000.0
2010-11-30 14:50:00,35.12,35.14,35.1,35.12,19000.0,35.12,35.14,35.1,35.12,19000.0
2010-11-30 14:55:00,35.13,35.24,35.13,35.21,24600.0,35.13,35.24,35.13,35.21,24600.0
2010-11-30 15:00:00,35.21,35.26,35.19,35.24,22000.0,35.21,35.26,35.19,35.24,22000.0
2010-11-30 15:05:00,35.24,35.25,35.19,35.2,30700.0,35.24,35.25,35.19,35.2,30700.0
2010-11-30 15:10:00,35.21,35.22,35.15,35.22,29000.0,35.21,35.22,35.15,35.22,29000.0
2010-11-30 15:15:00,35.22,35.29,35.21,35.27,34200.0,35.22,35.29,35.21,35.27,34200.0
2010-11-30 15:20:00,35.27,35.35,35.26,35.33,33000.0,35.27,35.35,35.26,35.33,33000.0
2010-11-30 15:25:00,35.33,35.37,35.3,35.36,28100.0,35.33,35.37,35.3,35.36,28100.0
2010-11-30 15:30:00,35.37,35.39,35.34,35.34,56600.0,35.37,35.39,35.34,35.34,56600.0
2010-11-30 15:35:00,35.34,35.4,35.34,35.36,42500.0,35.34,35.4,35.34,35.36,42500.0
2010-11-30 15:40:00,35.36,35.36,35.19,35.23,70800.0,35.36,35.36,35.19,35.23,70800.0
2010-11-30 15:45:00,35.21,35.23,35.16,35.18,60400.0,35.21,35.23,35.16,35.18,60400.0
2010-11-30 15:50:00,35.21,35.31,35.16,35.26,137200.0,35.21,35.31,35.16,35.26,137200.0
2010-11-30 15:55:00,35.27,35.31,35.24,35.29,176800.0,35.27,35.31,35.24,35.29,176800.0
2010-12-01 09:30:00,35.72,36.4,35.72,36.26,119800.0,35.72,36.4,35.72,36.26,119800.0
2010-12-01 09:35:00,36.33,36.5,36.26,36.46,73500.0,36.33,36.5,36.26,36.46,73500.0
2010-12-01 09:40:00,36.47,36.61,36.41,36.57,103400.0,36.47,36.61,36.41,36.57,103400.0
2010-12-01 09:45:00,36.56,36.67,36.44,36.51,53100.0,36.56,36.67,36.44,36.51,53100.0
2010-12-01 09:50:00,36.51,36.55,36.3,36.53,67200.0,36.51,36.55,36.3,36.53,67200.0
2010-12-01 09:55:00,36.53,36.63,36.5,36.59,27200.0,36.53,36.63,36.5,36.59,27200.0
2010-12-01 10:00:00,36.62,36.83,36.5,36.52,47100.0,36.62,36.83,36.5,36.52,47100.0
2010-12-01 10:05:00,36.53,36.65,36.48,36.54,69600.0,36.53,36.65,36.48,36.54,69600.0
2010-12-01 10:10:00,36.51,36.62,36.48,36.62,37700.0,36.51,36.62,36.48,36.62,37700.0
2010-12-01 10:15:00,36.62,36.65,36.5,36.53,28100.0,36.62,36.65,36.5,36.53,28100.0
2010-12-01 10:20:00,36.54,36.54,36.42,36.46,60600.0,36.54,36.54,36.42,36.46,60600.0
2010-12-01 10:25:00,36.47,36.51,36.45,36.5,28200.0,36.47,36.51,36.45,36.5,28200.0
2010-12-01 10:30:00,36.5,36.54,36.47,36.48,41000.0,36.5,36.54,36.47,36.48,41000.0
2010-12-01 10:35:00,36.48,36.49,36.43,36.47,37700.0,36.48,36.49,36.43,36.47,37700.0
2010-12-01 10:40:00,36.47,36.47,36.37,36.42,80000.0,36.47,36.47,36.37,36.42,80000.0
2010-12-01 10:45:00,36.44,36.47,36.34,36.38,63500.0,36.44,36.47,36.34,36.38,63500.0
2010-12-01 10:50:00,36.38,36.38,36.28,36.28,27200.0,36.38,36.38,36.28,36.28,27200.0
2010-12-01 10:55:00,36.29,36.4,36.28,36.38,26800.0,36.29,36.4,36.28,36.38,26800.0
2010-12-01 11:00:00,36.38,36.38,36.33,36.36,18500.0,36.38,36.38,36.33,36.36,18500.0
2010-12-01 11:05:00,36.36,36.4,36.35,36.39,25400.0,36.36,36.4,36.35,36.39,25400.0
2010-12-01 11:10:00,36.38,36.4,36.35,36.35,42400.0,36.38,36.4,36.35,36.35,42400.0
2010-12-01 11:15:00,36.35,36.4,36.33,36.34,31600.0,36.35,36.4,36.33,36.34,31600.0
2010-12-01 11:20:00,36.35,36.4,36.35,36.38,22000.0,36.35,36.4,36.35,36.38,22000.0
2010-12-01 11:25:00,36.38,36.41,36.37,36.4,19100.0,36.38,36.41,36.37,36.4,19100.0
2010-12-01 11:30:00,36.4,36.41,36.38,36.41,20500.0,36.4,36.41,36.38,36.41,20500.0
2010-12-01 11:35:00,36.42,36.45,36.41,36.42,16500.0,36.42,36.45,36.41,36.42,16500.0
2010-12-01 11:40:00,36.42,36.48,36.4,36.47,17400.0,36.42,36.48,36.4,36.47,17400.0
2010-12-01 11:45:00,36.46,36.47,36.44,36.45,22900.0,36.46,36.47,36.44,36.45,22900.0
2010-12-01 11:50:00,36.44,36.54,36.44,36.53,59800.0,36.44,36.54,36.44,36.53,59800.0
2010-12-01 11:55:00,36.53,36.56,36.5,36.54,32900.0,36.53,36.56,36.5,36.54,32900.0
2010-12-01 12:00:00,36.54,36.65,36.53,36.6,21500.0,36.54,36.65,36.53,36.6,21500.0
2010-12-01 12:05:00,36.6,36.68,36.57,36.66,29200.0,36.6,36.68,36.57,36.66,29200.0
2010-12-01 12:10:00,36.66,36.7,36.56,36.57,22000.0,36.66,36.7,36.56,36.57,22000.0
2010-12-01 12:15:00,36.57,36.58,36.52,36.56,28300.0,36.57,36.58,36.52,36.56,28300.0
2010-12-01 12:20:00,36.55,36.66,36.55,36.66,30800.0,36.55,36.66,36.55,36.66,30800.0
2010-12-01 12:25:00,36.66,36.71,36.65,36.66,15500.0,36.66,36.71,36.65,36.66,15500.0
2010-12-01 12:30:00,36.67,36.7,36.61,36.67,29300.0,36.67,36.7,36.61,36.67,29300.0
2010-12-01 12:35:00,36.66,36.79,36.66,36.67,58500.0,36.66,36.79,36.66,36.67,58500.0
2010-12-01 12:40:00,36.68,36.68,36.64,36.64,24600.0,36.68,36.68,36.64,36.64,24600.0
2010-12-01 12:45:00,36.64,36.65,36.6,36.62,17200.0,36.64,36.65,36.6,36.62,17200.0
2010-12-01 12:50:00,36.62,36.62,36.59,36.61,30200.0,36.62,36.62,36.59,36.61,30200.0
2010-12-01 12:55:00,36.6,36.64,36.6,36.64,17000.0,36.6,36.64,36.6,36.64,17000.0
2010-12-01 13:00:00,36.64,36.68,36.62,36.64,16800.0,36.64,36.68,36.62,36.64,16800.0
2010-12-01 13:05:00,36.65,36.67,36.64,36.64,9900.0,36.65,36.67,36.64,36.64,9900.0
2010-12-01 13:10:00,36.64,36.66,36.64,36.65,19500.0,36.64,36.66,36.64,36.65,19500.0
2010-12-01 13:15:00,36.66,36.66,36.52,36.53,20000.0,36.66,36.66,36.52,36.53,20000.0
2010-12-01 13:20:00,36.53,36.6,36.53,36.58,37600.0,36.53,36.6,36.53,36.58,37600.0
2010-12-01 13:25:00,36.58,36.6,36.51,36.55,12700.0,36.58,36.6,36.51,36.55,12700.0
2010-12-01 13:30:00,36.56,36.6,36.54,36.58,10100.0,36.56,36.6,36.54,36.58,10100.0
2010-12-01 13:35:00,36.58,36.61,36.54,36.6,19300.0,36.58,36.61,36.54,36.6,19300.0
2010-12-01 13:40:00,36.6,36.6,36.53,36.57,16200.0,36.6,36.6,36.53,36.57,16200.0
2010-12-01 13:45:00,36.56,36.6,36.56,36.6,8500.0,36.56,36.6,36.56,36.6,8500.0
2010-12-01 13:50:00,36.6,36.6,36.54,36.54,13200.0,36.6,36.6,36.54,36.54,13200.0
2010-12-01 13:55:00,36.54,36.58,36.53,36.58,17800.0,36.54,36.58,36.53,36.58,17800.0
2010-12-01 14:00:00,36.56,36.59,36.53,36.54,20900.0,36.56,36.59,36.53,36.54,20900.0
2010-12-01 14:05:00,36.55,36.57,36.5,36.53,16000.0,36.55,36.57,36.5,36.53,16000.0
2010-12-01 14:10:00,36.53,36.58,36.52,36.57,18500.0,36.53,36.58,36.52,36.57,18500.0
2010-12-01 14:15:00,36.56,36.61,36.55,36.6,30700.0,36.56,36.61,36.55,36.6,30700.0
2010-12-01 14:20:00,36.61,36.62,36.58,36.6,37000.0,36.61,36.62,36.58,36.6,37000.0
2010-12-01 14:25:00,36.59,36.61,36.55,36.57,17900.0,36.59,36.61,36.55,36.57,17900.0
2010-12-01 14:30:00,36.57,36.61,36.57,36.6,13600.0,36.57,36.61,36.57,36.6,13600.0
2010-12-01 14:35:00,36.61,36.64,36.6,36.62,20400.0,36.61,36.64,36.6,36.62,20400.0
2010-12-01 14:40:00,36.61,36.64,36.6,36.61,17500.0,36.61,36.64,36.6,36.61,17500.0
2010-12-01 14:45:00,36.61,36.64,36.59,36.61,24900.0,36.61,36.64,36.59,36.61,24900.0
2010-12-01 14:50:00,36.6,36.64,36.6,36.63,21000.0,36.6,36.64,36.6,36.63,21000.0
2010-12-01 14:55:00,36.63,36.68,36.62,36.63,39800.0,36.63,36.68,36.62,36.63,39800.0
2010-12-01 15:00:00,36.62,36.64,36.59,36.6,31400.0,36.62,36.64,36.59,36.6,31400.0
2010-12-01 15:05:00,36.61,36.64,36.59,36.61,47900.0,36.61,36.64,36.59,36.61,47900.0
2010-12-01 15:10:00,36.61,36.64,36.56,36.58,30400.0,36.61,36.64,36.56,36.58,30400.0
2010-12-01 15:15:00,36.58,36.59,36.55,36.56,37800.0,36.58,36.59,36.55,36.56,37800.0
2010-12-01 15:20:00,36.56,36.63,36.56,36.62,26200.0,36.56,36.63,36.56,36.62,26200.0
2010-12-01 15:25:00,36.62,36.66,36.61,36.61,31300.0,36.62,36.66,36.61,36.61,31300.0
2010-12-01 15:30:00,36.62,36.64,36.59,36.64,21900.0,36.62,36.64,36.59,36.64,21900.0
2010-12-01 15:35:00,36.63,36.64,36.62,36.64,42600.0,36.63,36.64,36.62,36.64,42600.0
2010-12-01 15:40:00,36.64,36.65,36.61,36.61,38900.0,36.64,36.65,36.61,36.61,38900.0
2010-12-01 15:45:00,36.62,36.64,36.57,36.6,63600.0,36.62,36.64,36.57,36.6,63600.0
2010-12-01 15:50:00,36.6,36.61,36.53,36.53,94900.0,36.6,36.61,36.53,36.53,94900.0
2010-12-01 15:55:00,36.54,36.64,36.53,36.57,107400.0,36.54,36.64,36.53,36.57,107400.0
2010-12-02 09:30:00,36.56,36.67,36.4,36.55,47500.0,36.56,36.67,36.4,36.55,47500.0
2010-12-02 09:35:00,36.62,36.7,36.55,36.6,16600.0,36.62,36.7,36.55,36.6,16600.0
2010-12-02 09:40:00,36.6,36.68,36.58,36.6,21300.0,36.6,36.68,36.58,36.6,21300.0
2010-12-02 09:45:00,36.6,36.71,36.59,36.68,26300.0,36.6,36.71,36.59,36.68,26300.0
2010-12-02 09:50:00,36.68,36.68,36.52,36.55,32200.0,36.68,36.68,36.52,36.55,32200.0
2010-12-02 09:55:00,36.57,36.64,36.56,36.58,29000.0,36.57,36.64,36.56,36.58,29000.0
2010-12-02 10:00:00,36.61,36.75,36.61,36.72,23000.0,36.61,36.75,36.61,36.72,23000.0
2010-12-02 10:05:00,36.73,36.86,36.72,36.8,78700.0,36.73,36.86,36.72,36.8,78700.0
2010-12-02 10:10:00,36.77,36.88,36.75,36.85,20100.0,36.77,36.88,36.75,36.85,20100.0
2010-12-02 10:15:00,36.86,36.86,36.78,36.79,13200.0,36.86,36.86,36.78,36.79,13200.0
2010-12-02 10:20:00,36.78,36.95,36.78,36.94,37700.0,36.78,36.95,36.78,36.94,37700.0
2010-12-02 10:25:00,36.94,36.98,36.87,36.94,51300.0,36.94,36.98,36.87,36.94,51300.0
2010-12-02 10:30:00,36.93,36.93,36.87,36.92,11500.0,36.93,36.93,36.87,36.92,11500.0
2010-12-02 10:35:00,36.93,36.97,36.86,36.9,27600.0,36.93,36.97,36.86,36.9,27600.0
2010-12-02 10:40:00,36.9,36.96,36.86,36.93,16700.0,36.9,36.96,36.86,36.93,16700.0
2010-12-02 10:45:00,36.93,36.95,36.89,36.9,9200.0,36.93,36.95,36.89,36.9,9200.0
2010-12-02 10:50:00,36.91,36.98,36.91,36.94,18000.0,36.91,36.98,36.91,36.94,18000.0
2010-12-02 10:55:00,36.95,37.01,36.94,37.0,41200.0,36.95,37.01,36.94,37.0,41200.0
2010-12-02 11:00:00,37.01,37.03,36.98,36.98,19000.0,37.01,37.03,36.98,36.98,19000.0
2010-12-02 11:05:00,36.97,37.04,36.97,37.0,39200.0,36.97,37.04,36.97,37.0,39200.0
2010-12-02 11:10:00,37.01,37.1,36.99,37.09,30900.0,37.01,37.1,36.99,37.09,30900.0
2010-12-02 11:15:00,37.08,37.14,37.05,37.14,14200.0,37.08,37.14,37.05,37.14,14200.0
2010-12-02 11:20:00,37.14,37.2,37.11,37.16,22500.0,37.14,37.2,37.11,37.16,22500.0
2010-12-02 11:25:00,37.17,37.3,37.17,37.3,55300.0,37.17,37.3,37.17,37.3,55300.0
2010-12-02 11:30:00,37.29,37.37,37.29,37.34,48500.0,37.29,37.37,37.29,37.34,48500.0
2010-12-02 11:35:00,37.35,37.35,37.22,37.22,24600.0,37.35,37.35,37.22,37.22,24600.0
2010-12-02 11:40:00,37.22,37.33,37.22,37.28,91700.0,37.22,37.33,37.22,37.28,91700.0
2010-12-02 11:45:00,37.29,37.3,37.28,37.29,13300.0,37.29,37.3,37.28,37.29,13300.0
2010-12-02 11:50:00,37.29,37.35,37.24,37.27,112600.0,37.29,37.35,37.24,37.27,112600.0
2010-12-02 11:55:00,37.27,37.28,37.2,37.21,12200.0,37.27,37.28,37.2,37.21,12200.0
2010-12-02 12:00:00,37.22,37.27,37.18,37.27,14000.0,37.22,37.27,37.18,37.27,14000.0
2010-12-02 12:05:00,37.27,37.34,37.25,37.33,25100.0,37.27,37.34,37.25,37.33,25100.0
2010-12-02 12:10:00,37.32,37.35,37.32,37.33,9300.0,37.32,37.35,37.32,37.33,9300.0
2010-12-02 12:15:00,37.33,37.35,37.29,37.3,17900.0,37.33,37.35,37.29,37.3,17900.0
2010-12-02 12:20:00,37.31,37.31,37.23,37.24,10700.0,37.31,37.31,37.23,37.24,10700.0
2010-12-02 12:25:00,37.24,37.24,37.18,37.19,8700.0,37.24,37.24,37.18,37.19,8700.0
2010-12-02 12:30:00,37.19,37.28,37.19,37.28,11500.0,37.19,37.28,37.19,37.28,11500.0
2010-12-02 12:35:00,37.29,37.33,37.28,37.33,9000.0,37.29,37.33,37.28,37.33,9000.0
2010-12-02 12:40:00,37.33,37.39,37.33,37.38,23700.0,37.33,37.39,37.33,37.38,23700.0
2010-12-02 12:45:00,37.38,37.38,37.34,37.36,4900.0,37.38,37.38,37.34,37.36,4900.0
2010-12-02 12:50:00,37.37,37.39,37.32,37.34,12300.0,37.37,37.39,37.32,37.34,12300.0
2010-12-02 12:55:00,37.34,37.34,37.31,37.31,7200.0,37.34,37.34,37.31,37.31,7200.0
2010-12-02 13:00:00,37.31,37.35,37.28,37.31,13900.0,37.31,37.35,37.28,37.31,13900.0
2010-12-02 13:05:00,37.3,37.31,37.27,37.28,4000.0,37.3,37.31,37.27,37.28,4000.0
2010-12-02 13:10:00,37.28,37.35,37.26,37.33,24900.0,37.28,37.35,37.26,37.33,24900.0
2010-12-02 13:15:00,37.32,37.33,37.27,37.27,4100.0,37.32,37.33,37.27,37.27,4100.0
2010-12-02 13:20:00,37.28,37.33,37.28,37.31,8000.0,37.28,37.33,37.28,37.31,8000.0
2010-12-02 13:25:00,37.31,37.35,37.28,37.35,7500.0,37.31,37.35,37.28,37.35,7500.0
2010-12-02 13:30:00,37.35,37.4,37.33,37.4,18800.0,37.35,37.4,37.33,37.4,18800.0
2010-12-02 13:35:00,37.4,37.41,37.38,37.41,5400.0,37.4,37.41,37.38,37.41,5400.0
2010-12-02 13:40:00,37.41,37.43,37.38,37.38,10300.0,37.41,37.43,37.38,37.38,10300.0
2010-12-02 13:45:00,37.37,37.43,37.36,37.43,15300.0,37.37,37.43,37.36,37.43,15300.0
2010-12-02 13:50:00,37.43,37.44,37.41,37.43,7700.0,37.43,37.44,37.41,37.43,7700.0
2010-12-02 13:55:00,37.44,37.46,37.38,37.4,10300.0,37.44,37.46,37.38,37.4,10300.0
2010-12-02 14:00:00,37.42,37.44,37.41,37.43,14500.0,37.42,37.44,37.41,37.43,14500.0
2010-12-02 14:05:00,37.43,37.49,37.41,37.49,29900.0,37.43,37.49,37.41,37.49,29900.0
2010-12-02 14:10:00,37.49,37.5,37.49,37.49,15200.0,37.49,37.5,37.49,37.49,15200.0
2010-12-02 14:15:00,37.5,37.56,37.49,37.56,70300.0,37.5,37.56,37.49,37.56,70300.0
2010-12-02 14:20:00,37.55,37.6,37.54,37.54,27600.0,37.55,37.6,37.54,37.54,27600.0
2010-12-02 14:25:00,37.54,37.59,37.52,37.58,17300.0,37.54,37.59,37.52,37.58,17300.0
2010-12-02 14:30:00,37.59,37.6,37.57,37.58,34700.0,37.59,37.6,37.57,37.58,34700.0
2010-12-02 14:35:00,37.57,37.6,37.55,37.6,46800.0,37.57,37.6,37.55,37.6,46800.0
2010-12-02 14:40:00,37.6,37.62,37.6,37.6,19800.0,37.6,37.62,37.6,37.6,19800.0
2010-12-02 14:45:00,37.6,37.63,37.6,37.61,22900.0,37.6,37.63,37.6,37.61,22900.0
2010-12-02 14:50:00,37.62,37.62,37.58,37.58,20000.0,37.62,37.62,37.58,37.58,20000.0
2010-12-02 14:55:00,37.58,37.59,37.56,37.56,16100.0,37.58,37.59,37.56,37.56,16100.0
2010-12-02 15:00:00,37.57,37.58,37.56,37.56,15600.0,37.57,37.58,37.56,37.56,15600.0
2010-12-02 15:05:00,37.56,37.62,37.55,37.61,38500.0,37.56,37.62,37.55,37.61,38500.0
2010-12-02 15:10:00,37.61,37.66,37.6,37.64,34000.0,37.61,37.66,37.6,37.64,34000.0
2010-12-02 15:15:00,37.63,37.65,37.6,37.61,49300.0,37.63,37.65,37.6,37.61,49300.0
2010-12-02 15:20:00,37.6,37.64,37.59,37.63,55200.0,37.6,37.64,37.59,37.63,55200.0
2010-12-02 15:25:00,37.63,37.68,37.59,37.66,58300.0,37.63,37.68,37.59,37.66,58300.0
2010-12-02 15:30:00,37.65,37.7,37.63,37.68,59500.0,37.65,37.7,37.63,37.68,59500.0
2010-12-02 15:35:00,37.69,37.69,37.63,37.65,52100.0,37.69,37.69,37.63,37.65,52100.0
2010-12-02 15:40:00,37.65,37.66,37.61,37.63,61400.0,37.65,37.66,37.61,37.63,61400.0
2010-12-02 15:45:00,37.63,37.64,37.56,37.57,92800.0,37.63,37.64,37.56,37.57,92800.0
2010-12-02 15:50:00,37.58,37.62,37.58,37.6,91400.0,37.58,37.62,37.58,37.6,91400.0
2010-12-02 15:55:00,37.6,37.65,37.57,37.64,185800.0,37.6,37.65,37.57,37.64,185800.0
2010-12-03 09:30:00,37.52,37.57,37.16,37.5,35800.0,37.52,37.57,37.16,37.5,35800.0
2010-12-03 09:35:00,37.48,37.63,37.41,37.62,9800.0,37.48,37.63,37.41,37.62,9800.0
2010-12-03 09:40:00,37.59,37.66,37.57,37.65,12500.0,37.59,37.66,37.57,37.65,12500.0
2010-12-03 09:45:00,37.66,37.7,37.57,37.7,15400.0,37.66,37.7,37.57,37.7,15400.0
2010-12-03 09:50:00,37.68,37.8,37.68,37.8,16000.0,37.68,37.8,37.68,37.8,16000.0
2010-12-03 09:55:00,37.8,37.82,37.74,37.74,11100.0,37.8,37.82,37.74,37.74,11100.0
2010-12-03 10:00:00,37.75,37.77,37.64,37.66,53500.0,37.75,37.77,37.64,37.66,53500.0
2010-12-03 10:05:00,37.67,37.73,37.51,37.55,21500.0,37.67,37.73,37.51,37.55,21500.0
2010-12-03 10:10:00,37.54,37.59,37.45,37.51,21100.0,37.54,37.59,37.45,37.51,21100.0
2010-12-03 10:15:00,37.51,37.59,37.51,37.55,19800.0,37.51,37.59,37.51,37.55,19800.0
2010-12-03 10:20:00,37.56,37.56,37.33,37.41,58800.0,37.56,37.56,37.33,37.41,58800.0
2010-12-03 10:25:00,37.41,37.53,37.36,37.51,22700.0,37.41,37.53,37.36,37.51,22700.0
2010-12-03 10:30:00,37.51,37.68,37.51,37.68,26400.0,37.51,37.68,37.51,37.68,26400.0
2010-12-03 10:35:00,37.68,37.76,37.65,37.74,27600.0,37.68,37.76,37.65,37.74,27600.0
2010-12-03 10:40:00,37.74,37.78,37.72,37.75,34300.0,37.74,37.78,37.72,37.75,34300.0
2010-12-03 10:45:00,37.76,37.9,37.71,37.72,113500.0,37.76,37.9,37.71,37.72,113500.0
2010-12-03 10:50:00,37.72,37.83,37.72,37.81,37700.0,37.72,37.83,37.72,37.81,37700.0
2010-12-03 10:55:00,37.81,37.91,37.81,37.9,31800.0,37.81,37.91,37.81,37.9,31800.0
2010-12-03 11:00:00,37.89,37.9,37.75,37.76,57300.0,37.89,37.9,37.75,37.76,57300.0
2010-12-03 11:05:00,37.75,37.77,37.69,37.7,18000.0,37.75,37.77,37.69,37.7,18000.0
2010-12-03 11:10:00,37.7,37.7,37.57,37.58,21200.0,37.7,37.7,37.57,37.58,21200.0
2010-12-03 11:15:00,37.57,37.66,37.56,37.65,14200.0,37.57,37.66,37.56,37.65,14200.0
2010-12-03 11:20:00,37.64,37.69,37.63,37.64,24600.0,37.64,37.69,37.63,37.64,24600.0
2010-12-03 11:25:00,37.64,37.67,37.62,37.65,14600.0,37.64,37.67,37.62,37.65,14600.0
2010-12-03 11:30:00,37.65,37.7,37.65,37.67,10800.0,37.65,37.7,37.65,37.67,10800.0
2010-12-03 11:35:00,37.67,37.72,37.65,37.71,18100.0,37.67,37.72,37.65,37.71,18100.0
2010-12-03 11:40:00,37.72,37.79,37.72,37.79,11200.0,37.72,37.79,37.72,37.79,11200.0
2010-12-03 11:45:00,37.79,37.81,37.76,37.77,12600.0,37.79,37.81,37.76,37.77,12600.0
2010-12-03 11:50:00,37.76,37.76,37.69,37.72,37400.0,37.76,37.76,37.69,37.72,37400.0
2010-12-03 11:55:00,37.72,37.73,37.71,37.72,2700.0,37.72,37.73,37.71,37.72,2700.0
2010-12-03 12:00:00,37.72,37.75,37.72,37.75,13100.0,37.72,37.75,37.72,37.75,13100.0
2010-12-03 12:05:00,37.74,37.79,37.74,37.79,4600.0,37.74,37.79,37.74,37.79,4600.0
2010-12-03 12:10:00,37.79,37.79,37.74,37.74,7900.0,37.79,37.79,37.74,37.74,7900.0
2010-12-03 12:15:00,37.74,37.77,37.73,37.76,8200.0,37.74,37.77,37.73,37.76,8200.0
2010-12-03 12:20:00,37.76,37.79,37.76,37.78,5900.0,37.76,37.79,37.76,37.78,5900.0
2010-12-03 12:25:00,37.79,37.79,37.7,37.71,12600.0,37.79,37.79,37.7,37.71,12600.0
2010-12-03 12:30:00,37.73,37.74,37.71,37.72,3700.0,37.73,37.74,37.71,37.72,3700.0
2010-12-03 12:35:00,37.72,37.74,37.69,37.74,6400.0,37.72,37.74,37.69,37.74,6400.0
2010-12-03 12:40:00,37.76,37.79,37.71,37.71,29200.0,37.76,37.79,37.71,37.71,29200.0
2010-12-03 12:45:00,37.71,37.73,37.71,37.72,5100.0,37.71,37.73,37.71,37.72,5100.0
2010-12-03 12:50:00,37.72,37.72,37.69,37.69,2500.0,37.72,37.72,37.69,37.69,2500.0
2010-12-03 12:55:00,37.7,37.72,37.68,37.72,4500.0,37.7,37.72,37.68,37.72,4500.0
2010-12-03 13:00:00,37.71,37.77,37.71,37.76,7800.0,37.71,37.77,37.71,37.76,7800.0
2010-12-03 13:05:00,37.76,37.77,37.75,37.75,6200.0,37.76,37.77,37.75,37.75,6200.0
2010-12-03 13:10:00,37.74,37.78,37.74,37.77,2300.0,37.74,37.78,37.74,37.77,2300.0
2010-12-03 13:15:00,37.76,37.77,37.73,37.73,18700.0,37.76,37.77,37.73,37.73,18700.0
2010-12-03 13:20:00,37.73,37.77,37.72,37.76,8600.0,37.73,37.77,37.72,37.76,8600.0
2010-12-03 13:25:00,37.78,37.79,37.74,37.75,6000.0,37.78,37.79,37.74,37.75,6000.0
2010-12-03 13:30:00,37.76,37.77,37.75,37.76,7900.0,37.76,37.77,37.75,37.76,7900.0
2010-12-03 13:35:00,37.76,37.76,37.71,37.72,13400.0,37.76,37.76,37.71,37.72,13400.0
2010-12-03 13:40:00,37.73,37.78,37.72,37.78,8300.0,37.73,37.78,37.72,37.78,8300.0
2010-12-03 13:45:00,37.77,37.78,37.76,37.78,6300.0,37.77,37.78,37.76,37.78,6300.0
2010-12-03 13:50:00,37.79,37.82,37.78,37.82,4700.0,37.79,37.82,37.78,37.82,4700.0
2010-12-03 13:55:00,37.81,37.85,37.81,37.85,4300.0,37.81,37.85,37.81,37.85,4300.0
2010-12-03 14:00:00,37.85,37.88,37.85,37.85,8400.0,37.85,37.88,37.85,37.85,8400.0
2010-12-03 14:05:00,37.84,37.84,37.78,37.81,13700.0,37.84,37.84,37.78,37.81,13700.0
2010-12-03 14:10:00,37.83,37.84,37.79,37.8,5100.0,37.83,37.84,37.79,37.8,5100.0
2010-12-03 14:15:00,37.8,37.82,37.79,37.81,10100.0,37.8,37.82,37.79,37.81,10100.0
2010-12-03 14:20:00,37.82,37.82,37.75,37.75,5500.0,37.82,37.82,37.75,37.75,5500.0
2010-12-03 14:25:00,37.75,37.79,37.75,37.78,5400.0,37.75,37.79,37.75,37.78,5400.0
2010-12-03 14:30:00,37.78,37.83,37.78,37.83,5700.0,37.78,37.83,37.78,37.83,5700.0
2010-12-03 14:35:00,37.83,37.85,37.83,37.83,6500.0,37.83,37.85,37.83,37.83,6500.0
2010-12-03 14:40:00,37.83,37.9,37.83,37.88,13500.0,37.83,37.9,37.83,37.88,13500.0
2010-12-03 14:45:00,37.88,37.89,37.87,37.87,8400.0,37.88,37.89,37.87,37.87,8400.0
2010-12-03 14:50:00,37.86,37.87,37.84,37.85,11400.0,37.86,37.87,37.84,37.85,11400.0
2010-12-03 14:55:00,37.85,37.88,37.81,37.87,13000.0,37.85,37.88,37.81,37.87,13000.0
2010-12-03 15:00:00,37.87,37.9,37.85,37.85,22200.0,37.87,37.9,37.85,37.85,22200.0
2010-12-03 15:05:00,37.85,37.88,37.82,37.82,11000.0,37.85,37.88,37.82,37.82,11000.0
2010-12-03 15:10:00,37.82,37.87,37.81,37.86,13800.0,37.82,37.87,37.81,37.86,13800.0
2010-12-03 15:15:00,37.87,37.88,37.81,37.82,12900.0,37.87,37.88,37.81,37.82,12900.0
2010-12-03 15:20:00,37.82,37.88,37.81,37.87,24100.0,37.82,37.88,37.81,37.87,24100.0
2010-12-03 15:25:00,37.86,37.93,37.86,37.91,48300.0,37.86,37.93,37.86,37.91,48300.0
2010-12-03 15:30:00,37.91,37.94,37.88,37.88,28800.0,37.91,37.94,37.88,37.88,28800.0
2010-12-03 15:35:00,37.88,37.92,37.86,37.9,32900.0,37.88,37.92,37.86,37.9,32900.0
2010-12-03 15:40:00,37.89,37.94,37.89,37.93,21500.0,37.89,37.94,37.89,37.93,21500.0
2010-12-03 15:45:00,37.93,38.0,37.93,37.99,55800.0,37.93,38.0,37.93,37.99,55800.0
2010-12-03 15:50:00,37.99,37.99,37.94,37.94,61100.0,37.99,37.99,37.94,37.94,61100.0
2010-12-03 15:55:00,37.94,37.99,37.9,37.97,143300.0,37.94,37.99,37.9,37.97,143300.0
2010-12-06 09:30:00,37.85,37.9,37.7,37.82,31500.0,37.85,37.9,37.7,37.82,31500.0
2010-12-06 09:35:00,37.82,37.9,37.75,37.81,22900.0,37.82,37.9,37.75,37.81,22900.0
2010-12-06 09:40:00,37.83,37.86,37.72,37.76,15000.0,37.83,37.86,37.72,37.76,15000.0
2010-12-06 09:45:00,37.76,37.83,37.71,37.77,18900.0,37.76,37.83,37.71,37.77,18900.0
2010-12-06 09:50:00,37.76,37.79,37.65,37.67,17500.0,37.76,37.79,37.65,37.67,17500.0
2010-12-06 09:55:00,37.66,37.73,37.66,37.69,13100.0,37.66,37.73,37.66,37.69,13100.0
2010-12-06 10:00:00,37.69,37.76,37.64,37.65,43700.0,37.69,37.76,37.64,37.65,43700.0
2010-12-06 10:05:00,37.65,37.65,37.59,37.61,24700.0,37.65,37.65,37.59,37.61,24700.0
2010-12-06 10:10:00,37.62,37.65,37.43,37.48,61500.0,37.62,37.65,37.43,37.48,61500.0
2010-12-06 10:15:00,37.48,37.51,37.46,37.51,24700.0,37.48,37.51,37.46,37.51,24700.0
2010-12-06 10:20:00,37.51,37.58,37.49,37.52,42700.0,37.51,37.58,37.49,37.52,42700.0
2010-12-06 10:25:00,37.51,37.62,37.5,37.59,15100.0,37.51,37.62,37.5,37.59,15100.0
2010-12-06 10:30:00,37.6,37.63,37.58,37.6,16000.0,37.6,37.63,37.58,37.6,16000.0
2010-12-06 10:35:00,37.58,37.58,37.51,37.53,19800.0,37.58,37.58,37.51,37.53,19800.0
2010-12-06 10:40:00,37.53,37.57,37.52,37.56,30700.0,37.53,37.57,37.52,37.56,30700.0
2010-12-06 10:45:00,37.56,37.56,37.42,37.42,31600.0,37.56,37.56,37.42,37.42,31600.0
2010-12-06 10:50:00,37.42,37.44,37.4,37.43,15600.0,37.42,37.44,37.4,37.43,15600.0
2010-12-06 10:55:00,37.42,37.42,37.35,37.4,21300.0,37.42,37.42,37.35,37.4,21300.0
2010-12-06 11:00:00,37.41,37.5,37.41,37.45,19400.0,37.41,37.5,37.41,37.45,19400.0
2010-12-06 11:05:00,37.47,37.5,37.45,37.5,17400.0,37.47,37.5,37.45,37.5,17400.0
2010-12-06 11:10:00,37.51,37.53,37.45,37.48,26200.0,37.51,37.53,37.45,37.48,26200.0
2010-12-06 11:15:00,37.49,37.51,37.38,37.4,24200.0,37.49,37.51,37.38,37.4,24200.0
2010-12-06 11:20:00,37.39,37.42,37.36,37.36,11500.0,37.39,37.42,37.36,37.36,11500.0
2010-12-06 11:25:00,37.37,37.4,37.33,37.4,18800.0,37.37,37.4,37.33,37.4,18800.0
2010-12-06 11:30:00,37.4,37.46,37.37,37.45,16700.0,37.4,37.46,37.37,37.45,16700.0
2010-12-06 11:35:00,37.46,37.47,37.33,37.34,22200.0,37.46,37.47,37.33,37.34,22200.0
2010-12-06 11:40:00,37.35,37.35,37.24,37.26,59300.0,37.35,37.35,37.24,37.26,59300.0
2010-12-06 11:45:00,37.27,37.33,37.26,37.33,29300.0,37.27,37.33,37.26,37.33,29300.0
2010-12-06 11:50:00,37.33,37.36,37.33,37.34,8600.0,37.33,37.36,37.33,37.34,8600.0
2010-12-06 11:55:00,37.35,37.43,37.35,37.4,17800.0,37.35,37.43,37.35,37.4,17800.0
2010-12-06 12:00:00,37.41,37.47,37.41,37.46,7000.0,37.41,37.47,37.41,37.46,7000.0
2010-12-06 12:05:00,37.46,37.48,37.38,37.4,22200.0,37.46,37.48,37.38,37.4,22200.0
2010-12-06 12:10:00,37.4,37.44,37.39,37.43,9800.0,37.4,37.44,37.39,37.43,9800.0
2010-12-06 12:15:00,37.42,37.45,37.42,37.43,6400.0,37.42,37.45,37.42,37.43,6400.0
2010-12-06 12:20:00,37.43,37.43,37.4,37.42,10100.0,37.43,37.43,37.4,37.42,10100.0
2010-12-06 12:25:00,37.42,37.42,37.37,37.42,7000.0,37.42,37.42,37.37,37.42,7000.0
2010-12-06 12:30:00,37.42,37.45,37.42,37.45,11100.0,37.42,37.45,37.42,37.45,11100.0
2010-12-06 12:35:00,37.44,37.47,37.43,37.47,6000.0,37.44,37.47,37.43,37.47,6000.0
2010-12-06 12:40:00,37.46,37.47,37.42,37.43,4800.0,37.46,37.47,37.42,37.43,4800.0
2010-12-06 12:45:00,37.43,37.43,37.37,37.39,10500.0,37.43,37.43,37.37,37.39,10500.0
2010-12-06 12:50:00,37.39,37.41,37.38,37.38,8300.0,37.39,37.41,37.38,37.38,8300.0
2010-12-06 12:55:00,37.38,37.43,37.38,37.43,9700.0,37.38,37.43,37.38,37.43,9700.0
2010-12-06 13:00:00,37.42,37.49,37.42,37.47,7400.0,37.42,37.49,37.42,37.47,7400.0
2010-12-06 13:05:00,37.47,37.47,37.45,37.47,6400.0,37.47,37.47,37.45,37.47,6400.0
2010-12-06 13:10:00,37.47,37.47,37.41,37.42,8800.0,37.47,37.47,37.41,37.42,8800.0
2010-12-06 13:15:00,37.43,37.43,37.38,37.39,8500.0,37.43,37.43,37.38,37.39,8500.0
2010-12-06 13:20:00,37.4,37.43,37.39,37.43,5600.0,37.4,37.43,37.39,37.43,5600.0
2010-12-06 13:25:00,37.43,37.48,37.43,37.48,6000.0,37.43,37.48,37.43,37.48,6000.0
2010-12-06 13:30:00,37.48,37.51,37.46,37.48,13300.0,37.48,37.51,37.46,37.48,13300.0
2010-12-06 13:35:00,37.48,37.5,37.48,37.49,8500.0,37.48,37.5,37.48,37.49,8500.0
2010-12-06 13:40:00,37.48,37.56,37.48,37.56,9900.0,37.48,37.56,37.48,37.56,9900.0
2010-12-06 13:45:00,37.56,37.57,37.53,37.53,6100.0,37.56,37.57,37.53,37.53,6100.0
2010-12-06 13:50:00,37.54,37.54,37.51,37.54,7900.0,37.54,37.54,37.51,37.54,7900.0
2010-12-06 13:55:00,37.54,37.57,37.53,37.56,8100.0,37.54,37.57,37.53,37.56,8100.0
2010-12-06 14:00:00,37.56,37.56,37.49,37.53,11400.0,37.56,37.56,37.49,37.53,11400.0
2010-12-06 14:05:00,37.53,37.54,37.52,37.54,7200.0,37.53,37.54,37.52,37.54,7200.0
2010-12-06 14:10:00,37.55,37.55,37.51,37.52,8200.0,37.55,37.55,37.51,37.52,8200.0
2010-12-06 14:15:00,37.53,37.55,37.51,37.52,13900.0,37.53,37.55,37.51,37.52,13900.0
2010-12-06 14:20:00,37.52,37.54,37.52,37.53,8700.0,37.52,37.54,37.52,37.53,8700.0
2010-12-06 14:25:00,37.54,37.55,37.51,37.51,9900.0,37.54,37.55,37.51,37.51,9900.0
2010-12-06 14:30:00,37.52,37.61,37.51,37.6,19600.0,37.52,37.61,37.51,37.6,19600.0
2010-12-06 14:35:00,37.61,37.63,37.6,37.6,20600.0,37.61,37.63,37.6,37.6,20600.0
2010-12-06 14:40:00,37.6,37.6,37.55,37.58,9900.0,37.6,37.6,37.55,37.58,9900.0
2010-12-06 14:45:00,37.58,37.6,37.57,37.58,14800.0,37.58,37.6,37.57,37.58,14800.0
2010-12-06 14:50:00,37.58,37.6,37.58,37.6,14300.0,37.58,37.6,37.58,37.6,14300.0
2010-12-06 14:55:00,37.6,37.6,37.54,37.55,23800.0,37.6,37.6,37.54,37.55,23800.0
2010-12-06 15:00:00,37.54,37.6,37.54,37.6,10300.0,37.54,37.6,37.54,37.6,10300.0
2010-12-06 15:05:00,37.6,37.6,37.56,37.59,21400.0,37.6,37.6,37.56,37.59,21400.0
2010-12-06 15:10:00,37.59,37.6,37.56,37.57,37000.0,37.59,37.6,37.56,37.57,37000.0
2010-12-06 15:15:00,37.57,37.58,37.54,37.56,22100.0,37.57,37.58,37.54,37.56,22100.0
2010-12-06 15:20:00,37.57,37.58,37.57,37.58,27000.0,37.57,37.58,37.57,37.58,27000.0
2010-12-06 15:25:00,37.58,37.62,37.58,37.59,26700.0,37.58,37.62,37.58,37.59,26700.0
2010-12-06 15:30:00,37.58,37.6,37.48,37.5,44600.0,37.58,37.6,37.48,37.5,44600.0
2010-12-06 15:35:00,37.51,37.62,37.51,37.61,18100.0,37.51,37.62,37.51,37.61,18100.0
2010-12-06 15:40:00,37.62,37.69,37.62,37.65,30100.0,37.62,37.69,37.62,37.65,30100.0
2010-12-06 15:45:00,37.65,37.65,37.59,37.62,27200.0,37.65,37.65,37.59,37.62,27200.0
2010-12-06 15:50:00,37.63,37.65,37.52,37.55,69600.0,37.63,37.65,37.52,37.55,69600.0
2010-12-06 15:55:00,37.55,37.58,37.52,37.58,68100.0,37.55,37.58,37.52,37.58,68100.0
2010-12-07 09:30:00,37.97,38.0,37.89,37.89,51300.0,37.97,38.0,37.89,37.89,51300.0
2010-12-07 09:35:00,37.89,37.96,37.86,37.96,14900.0,37.89,37.96,37.86,37.96,14900.0
2010-12-07 09:40:00,37.95,38.05,37.93,37.97,83900.0,37.95,38.05,37.93,37.97,83900.0
2010-12-07 09:45:00,37.97,37.97,37.77,37.86,27700.0,37.97,37.97,37.77,37.86,27700.0
2010-12-07 09:50:00,37.86,37.9,37.79,37.79,37500.0,37.86,37.9,37.79,37.79,37500.0
2010-12-07 09:55:00,37.82,37.87,37.79,37.81,39300.0,37.82,37.87,37.79,37.81,39300.0
2010-12-07 10:00:00,37.81,37.81,37.62,37.67,58700.0,37.81,37.81,37.62,37.67,58700.0
2010-12-07 10:05:00,37.67,37.69,37.59,37.6,33200.0,37.67,37.69,37.59,37.6,33200.0
2010-12-07 10:10:00,37.6,37.6,37.54,37.56,44500.0,37.6,37.6,37.54,37.56,44500.0
2010-12-07 10:15:00,37.53,37.64,37.49,37.64,68700.0,37.53,37.64,37.49,37.64,68700.0
2010-12-07 10:20:00,37.64,37.7,37.62,37.7,28500.0,37.64,37.7,37.62,37.7,28500.0
2010-12-07 10:25:00,37.7,37.71,37.64,37.64,27500.0,37.7,37.71,37.64,37.64,27500.0
2010-12-07 10:30:00,37.63,37.73,37.61,37.73,28000.0,37.63,37.73,37.61,37.73,28000.0
2010-12-07 10:35:00,37.72,37.73,37.62,37.65,39400.0,37.72,37.73,37.62,37.65,39400.0
2010-12-07 10:40:00,37.65,37.67,37.6,37.6,35100.0,37.65,37.67,37.6,37.6,35100.0
2010-12-07 10:45:00,37.6,37.64,37.58,37.62,34200.0,37.6,37.64,37.58,37.62,34200.0
2010-12-07 10:50:00,37.62,37.64,37.58,37.58,24000.0,37.62,37.64,37.58,37.58,24000.0
2010-12-07 10:55:00,37.59,37.6,37.58,37.6,11500.0,37.59,37.6,37.58,37.6,11500.0
2010-12-07 11:00:00,37.6,37.65,37.59,37.64,21800.0,37.6,37.65,37.59,37.64,21800.0
2010-12-07 11:05:00,37.63,37.64,37.57,37.58,28900.0,37.63,37.64,37.57,37.58,28900.0
2010-12-07 11:10:00,37.57,37.64,37.57,37.64,24500.0,37.57,37.64,37.57,37.64,24500.0
2010-12-07 11:15:00,37.65,37.66,37.61,37.61,21000.0,37.65,37.66,37.61,37.61,21000.0
2010-12-07 11:20:00,37.61,37.69,37.61,37.66,23400.0,37.61,37.69,37.61,37.66,23400.0
2010-12-07 11:25:00,37.66,37.69,37.62,37.69,14800.0,37.66,37.69,37.62,37.69,14800.0
2010-12-07 11:30:00,37.68,37.75,37.67,37.74,23200.0,37.68,37.75,37.67,37.74,23200.0
2010-12-07 11:35:00,37.74,37.74,37.68,37.7,16100.0,37.74,37.74,37.68,37.7,16100.0
2010-12-07 11:40:00,37.7,37.72,37.69,37.7,20800.0,37.7,37.72,37.69,37.7,20800.0
2010-12-07 11:45:00,37.69,37.69,37.61,37.64,19000.0,37.69,37.69,37.61,37.64,19000.0
2010-12-07 11:50:00,37.65,37.69,37.64,37.64,9800.0,37.65,37.69,37.64,37.64,9800.0
2010-12-07 11:55:00,37.65,37.72,37.65,37.66,12200.0,37.65,37.72,37.65,37.66,12200.0
2010-12-07 12:00:00,37.66,37.73,37.66,37.73,6200.0,37.66,37.73,37.66,37.73,6200.0
2010-12-07 12:05:00,37.73,37.74,37.64,37.66,20400.0,37.73,37.74,37.64,37.66,20400.0
2010-12-07 12:10:00,37.66,37.68,37.61,37.65,7400.0,37.66,37.68,37.61,37.65,7400.0
2010-12-07 12:15:00,37.65,37.66,37.62,37.63,12300.0,37.65,37.66,37.62,37.63,12300.0
2010-12-07 12:20:00,37.64,37.7,37.64,37.69,7600.0,37.64,37.7,37.64,37.69,7600.0
2010-12-07 12:25:00,37.69,37.74,37.69,37.71,15700.0,37.69,37.74,37.69,37.71,15700.0
2010-12-07 12:30:00,37.7,37.71,37.67,37.7,10900.0,37.7,37.71,37.67,37.7,10900.0
2010-12-07 12:35:00,37.7,37.71,37.68,37.71,3700.0,37.7,37.71,37.68,37.71,3700.0
2010-12-07 12:40:00,37.71,37.73,37.7,37.71,12200.0,37.71,37.73,37.7,37.71,12200.0
2010-12-07 12:45:00,37.7,37.71,37.66,37.67,7400.0,37.7,37.71,37.66,37.67,7400.0
2010-12-07 12:50:00,37.67,37.68,37.66,37.66,8900.0,37.67,37.68,37.66,37.66,8900.0
2010-12-07 12:55:00,37.66,37.71,37.65,37.71,6000.0,37.66,37.71,37.65,37.71,6000.0
2010-12-07 13:00:00,37.7,37.71,37.66,37.66,17100.0,37.7,37.71,37.66,37.66,17100.0
2010-12-07 13:05:00,37.67,37.67,37.64,37.67,11600.0,37.67,37.67,37.64,37.67,11600.0
2010-12-07 13:10:00,37.67,37.67,37.61,37.64,13200.0,37.67,37.67,37.61,37.64,13200.0
2010-12-07 13:15:00,37.64,37.67,37.63,37.63,12000.0,37.64,37.67,37.63,37.63,12000.0
2010-12-07 13:20:00,37.64,37.65,37.62,37.65,14400.0,37.64,37.65,37.62,37.65,14400.0
2010-12-07 13:25:00,37.64,37.67,37.62,37.66,9100.0,37.64,37.67,37.62,37.66,9100.0
2010-12-07 13:30:00,37.66,37.66,37.62,37.63,8800.0,37.66,37.66,37.62,37.63,8800.0
2010-12-07 13:35:00,37.64,37.65,37.59,37.61,8300.0,37.64,37.65,37.59,37.61,8300.0
2010-12-07 13:40:00,37.62,37.69,37.62,37.68,8700.0,37.62,37.69,37.62,37.68,8700.0
2010-12-07 13:45:00,37.68,37.74,37.67,37.7,48300.0,37.68,37.74,37.67,37.7,48300.0
2010-12-07 13:50:00,37.7,37.71,37.66,37.67,20200.0,37.7,37.71,37.66,37.67,20200.0
2010-12-07 13:55:00,37.68,37.68,37.63,37.63,19100.0,37.68,37.68,37.63,37.63,19100.0
2010-12-07 14:00:00,37.63,37.63,37.59,37.61,57500.0,37.63,37.63,37.59,37.61,57500.0
2010-12-07 14:05:00,37.61,37.63,37.6,37.61,25000.0,37.61,37.63,37.6,37.61,25000.0
2010-12-07 14:10:00,37.61,37.63,37.6,37.63,12400.0,37.61,37.63,37.6,37.63,12400.0
2010-12-07 14:15:00,37.63,37.68,37.63,37.68,18800.0,37.63,37.68,37.63,37.68,18800.0
2010-12-07 14:20:00,37.69,37.7,37.63,37.65,24200.0,37.69,37.7,37.63,37.65,24200.0
2010-12-07 14:25:00,37.66,37.69,37.63,37.63,25300.0,37.66,37.69,37.63,37.63,25300.0
2010-12-07 14:30:00,37.64,37.68,37.61,37.68,36200.0,37.64,37.68,37.61,37.68,36200.0
2010-12-07 14:35:00,37.68,37.7,37.67,37.68,25900.0,37.68,37.7,37.67,37.68,25900.0
2010-12-07 14:40:00,37.67,37.7,37.67,37.68,16400.0,37.67,37.7,37.67,37.68,16400.0
2010-12-07 14:45:00,37.69,37.69,37.68,37.69,13400.0,37.69,37.69,37.68,37.69,13400.0
2010-12-07 14:50:00,37.69,37.7,37.6,37.61,35900.0,37.69,37.7,37.6,37.61,35900.0
2010-12-07 14:55:00,37.61,37.62,37.4,37.45,76200.0,37.61,37.62,37.4,37.45,76200.0
2010-12-07 15:00:00,37.45,37.51,37.42,37.44,79100.0,37.45,37.51,37.42,37.44,79100.0
2010-12-07 15:05:00,37.44,37.5,37.4,37.47,41000.0,37.44,37.5,37.4,37.47,41000.0
2010-12-07 15:10:00,37.47,37.5,37.46,37.49,25400.0,37.47,37.5,37.46,37.49,25400.0
2010-12-07 15:15:00,37.49,37.51,37.37,37.42,46700.0,37.49,37.51,37.37,37.42,46700.0
2010-12-07 15:20:00,37.44,37.45,37.32,37.37,63500.0,37.44,37.45,37.32,37.37,63500.0
2010-12-07 15:25:00,37.35,37.44,37.34,37.39,143000.0,37.35,37.44,37.34,37.39,143000.0
2010-12-07 15:30:00,37.39,37.4,37.36,37.36,45200.0,37.39,37.4,37.36,37.36,45200.0
2010-12-07 15:35:00,37.37,37.43,37.34,37.43,56700.0,37.37,37.43,37.34,37.43,56700.0
2010-12-07 15:40:00,37.44,37.45,37.3,37.3,67500.0,37.44,37.45,37.3,37.3,67500.0
2010-12-07 15:45:00,37.3,37.36,37.27,37.3,109500.0,37.3,37.36,37.27,37.3,109500.0
2010-12-07 15:50:00,37.3,37.32,37.2,37.23,172400.0,37.3,37.32,37.2,37.23,172400.0
2010-12-07 15:55:00,37.24,37.27,37.17,37.27,137500.0,37.24,37.27,37.17,37.27,137500.0
2010-12-08 09:30:00,37.5,37.72,37.41,37.62,22400.0,37.5,37.72,37.41,37.62,22400.0
2010-12-08 09:35:00,37.62,37.71,37.47,37.49,25200.0,37.62,37.71,37.47,37.49,25200.0
2010-12-08 09:40:00,37.51,37.68,37.51,37.64,15500.0,37.51,37.68,37.51,37.64,15500.0
2010-12-08 09:45:00,37.66,37.72,37.65,37.71,25900.0,37.66,37.72,37.65,37.71,25900.0
2010-12-08 09:50:00,37.7,37.73,37.62,37.68,44200.0,37.7,37.73,37.62,37.68,44200.0
2010-12-08 09:55:00,37.69,37.74,37.68,37.7,27200.0,37.69,37.74,37.68,37.7,27200.0
2010-12-08 10:00:00,37.7,37.7,37.61,37.61,41600.0,37.7,37.7,37.61,37.61,41600.0
2010-12-08 10:05:00,37.61,37.61,37.51,37.55,30300.0,37.61,37.61,37.51,37.55,30300.0
2010-12-08 10:10:00,37.55,37.61,37.47,37.57,28300.0,37.55,37.61,37.47,37.57,28300.0
2010-12-08 10:15:00,37.57,37.59,37.52,37.54,18000.0,37.57,37.59,37.52,37.54,18000.0
2010-12-08 10:20:00,37.54,37.54,37.47,37.5,26800.0,37.54,37.54,37.47,37.5,26800.0
2010-12-08 10:25:00,37.5,37.6,37.49,37.59,19300.0,37.5,37.6,37.49,37.59,19300.0
2010-12-08 10:30:00,37.59,37.59,37.48,37.5,16000.0,37.59,37.59,37.48,37.5,16000.0
2010-12-08 10:35:00,37.5,37.51,37.39,37.39,17200.0,37.5,37.51,37.39,37.39,17200.0
2010-12-08 10:40:00,37.38,37.41,37.29,37.41,18300.0,37.38,37.41,37.29,37.41,18300.0
2010-12-08 10:45:00,37.41,37.43,37.4,37.41,10800.0,37.41,37.43,37.4,37.41,10800.0
2010-12-08 10:50:00,37.41,37.43,37.37,37.43,16500.0,37.41,37.43,37.37,37.43,16500.0
2010-12-08 10:55:00,37.43,37.44,37.35,37.36,18100.0,37.43,37.44,37.35,37.36,18100.0
2010-12-08 11:00:00,37.36,37.44,37.36,37.44,12100.0,37.36,37.44,37.36,37.44,12100.0
2010-12-08 11:05:00,37.44,37.5,37.44,37.47,16100.0,37.44,37.5,37.44,37.47,16100.0
2010-12-08 11:10:00,37.45,37.47,37.44,37.45,11100.0,37.45,37.47,37.44,37.45,11100.0
2010-12-08 11:15:00,37.45,37.49,37.41,37.41,13300.0,37.45,37.49,37.41,37.41,13300.0
2010-12-08 11:20:00,37.41,37.51,37.41,37.49,9800.0,37.41,37.51,37.41,37.49,9800.0
2010-12-08 11:25:00,37.48,37.49,37.43,37.44,9600.0,37.48,37.49,37.43,37.44,9600.0
2010-12-08 11:30:00,37.43,37.43,37.38,37.4,11000.0,37.43,37.43,37.38,37.4,11000.0
2010-12-08 11:35:00,37.4,37.4,37.37,37.37,10300.0,37.4,37.4,37.37,37.37,10300.0
2010-12-08 11:40:00,37.37,37.41,37.37,37.41,10700.0,37.37,37.41,37.37,37.41,10700.0
2010-12-08 11:45:00,37.41,37.52,37.41,37.52,181300.0,37.41,37.52,37.41,37.52,181300.0
2010-12-08 11:50:00,37.52,37.58,37.52,37.54,122900.0,37.52,37.58,37.52,37.54,122900.0
2010-12-08 11:55:00,37.54,37.54,37.5,37.53,7700.0,37.54,37.54,37.5,37.53,7700.0
2010-12-08 12:00:00,37.54,37.56,37.54,37.54,15800.0,37.54,37.56,37.54,37.54,15800.0
2010-12-08 12:05:00,37.54,37.57,37.51,37.51,13600.0,37.54,37.57,37.51,37.51,13600.0
2010-12-08 12:10:00,37.52,37.54,37.51,37.54,5500.0,37.52,37.54,37.51,37.54,5500.0
2010-12-08 12:15:00,37.54,37.55,37.49,37.49,12600.0,37.54,37.55,37.49,37.49,12600.0
2010-12-08 12:20:00,37.49,37.53,37.49,37.53,3700.0,37.49,37.53,37.49,37.53,3700.0
2010-12-08 12:25:00,37.53,37.56,37.5,37.5,20700.0,37.53,37.56,37.5,37.5,20700.0
2010-12-08 12:30:00,37.5,37.51,37.5,37.51,14600.0,37.5,37.51,37.5,37.51,14600.0
2010-12-08 12:35:00,37.5,37.54,37.5,37.52,5800.0,37.5,37.54,37.5,37.52,5800.0
2010-12-08 12:40:00,37.53,37.55,37.51,37.54,110100.0,37.53,37.55,37.51,37.54,110100.0
2010-12-08 12:45:00,37.54,37.61,37.54,37.55,85900.0,37.54,37.61,37.54,37.55,85900.0
2010-12-08 12:50:00,37.55,37.63,37.55,37.6,23900.0,37.55,37.63,37.55,37.6,23900.0
2010-12-08 12:55:00,37.59,37.6,37.59,37.6,17400.0,37.59,37.6,37.59,37.6,17400.0
2010-12-08 13:00:00,37.6,37.62,37.58,37.6,34500.0,37.6,37.62,37.58,37.6,34500.0
2010-12-08 13:05:00,37.6,37.62,37.57,37.6,13800.0,37.6,37.62,37.57,37.6,13800.0
2010-12-08 13:10:00,37.58,37.62,37.57,37.58,23400.0,37.58,37.62,37.57,37.58,23400.0
2010-12-08 13:15:00,37.58,37.58,37.52,37.53,10900.0,37.58,37.58,37.52,37.53,10900.0
2010-12-08 13:20:00,37.54,37.59,37.52,37.59,14000.0,37.54,37.59,37.52,37.59,14000.0
2010-12-08 13:25:00,37.6,37.61,37.52,37.52,16400.0,37.6,37.61,37.52,37.52,16400.0
2010-12-08 13:30:00,37.53,37.61,37.51,37.6,10300.0,37.53,37.61,37.51,37.6,10300.0
2010-12-08 13:35:00,37.6,37.61,37.59,37.6,123400.0,37.6,37.61,37.59,37.6,123400.0
2010-12-08 13:40:00,37.6,37.71,37.59,37.65,26400.0,37.6,37.71,37.59,37.65,26400.0
2010-12-08 13:45:00,37.65,37.65,37.6,37.61,6000.0,37.65,37.65,37.6,37.61,6000.0
2010-12-08 13:50:00,37.6,37.65,37.58,37.63,9100.0,37.6,37.65,37.58,37.63,9100.0
2010-12-08 13:55:00,37.63,37.65,37.6,37.6,10700.0,37.63,37.65,37.6,37.6,10700.0
2010-12-08 14:00:00,37.6,37.63,37.57,37.59,31300.0,37.6,37.63,37.57,37.59,31300.0
2010-12-08 14:05:00,37.58,37.6,37.56,37.59,5200.0,37.58,37.6,37.56,37.59,5200.0
2010-12-08 14:10:00,37.59,37.62,37.58,37.6,16000.0,37.59,37.62,37.58,37.6,16000.0
2010-12-08 14:15:00,37.59,37.63,37.58,37.58,13200.0,37.59,37.63,37.58,37.58,13200.0
2010-12-08 14:20:00,37.59,37.61,37.57,37.58,8300.0,37.59,37.61,37.57,37.58,8300.0
2010-12-08 14:25:00,37.58,37.61,37.57,37.6,9900.0,37.58,37.61,37.57,37.6,9900.0
2010-12-08 14:30:00,37.6,37.69,37.6,37.69,138600.0,37.6,37.69,37.6,37.69,138600.0
2010-12-08 14:35:00,37.69,37.74,37.69,37.71,14000.0,37.69,37.74,37.69,37.71,14000.0
2010-12-08 14:40:00,37.71,37.73,37.69,37.72,20900.0,37.71,37.73,37.69,37.72,20900.0
2010-12-08 14:45:00,37.71,37.74,37.65,37.66,18500.0,37.71,37.74,37.65,37.66,18500.0
2010-12-08 14:50:00,37.67,37.75,37.67,37.74,105700.0,37.67,37.75,37.67,37.74,105700.0
2010-12-08 14:55:00,37.73,37.74,37.69,37.69,40200.0,37.73,37.74,37.69,37.69,40200.0
2010-12-08 15:00:00,37.69,37.8,37.69,37.76,45600.0,37.69,37.8,37.69,37.76,45600.0
2010-12-08 15:05:00,37.76,37.76,37.72,37.72,17200.0,37.76,37.76,37.72,37.72,17200.0
2010-12-08 15:10:00,37.72,37.74,37.68,37.71,19600.0,37.72,37.74,37.68,37.71,19600.0
2010-12-08 15:15:00,37.7,37.7,37.66,37.67,11100.0,37.7,37.7,37.66,37.67,11100.0
2010-12-08 15:20:00,37.68,37.72,37.66,37.72,17900.0,37.68,37.72,37.66,37.72,17900.0
2010-12-08 15:25:00,37.72,37.73,37.65,37.65,19100.0,37.72,37.73,37.65,37.65,19100.0
2010-12-08 15:30:00,37.66,37.74,37.64,37.73,38300.0,37.66,37.74,37.64,37.73,38300.0
2010-12-08 15:35:00,37.72,37.74,37.7,37.7,129700.0,37.72,37.74,37.7,37.7,129700.0
2010-12-08 15:40:00,37.71,37.75,37.7,37.73,66400.0,37.71,37.75,37.7,37.73,66400.0
2010-12-08 15:45:00,37.74,37.81,37.73,37.81,40500.0,37.74,37.81,37.73,37.81,40500.0
2010-12-08 15:50:00,37.81,37.83,37.75,37.78,131800.0,37.81,37.83,37.75,37.78,131800.0
2010-12-08 15:55:00,37.78,37.82,37.76,37.82,157900.0,37.78,37.82,37.76,37.82,157900.0
2010-12-09 09:30:00,38.0,38.1,37.93,38.07,37300.0,38.0,38.1,37.93,38.07,37300.0
2010-12-09 09:35:00,38.07,38.17,37.96,38.09,55800.0,38.07,38.17,37.96,38.09,55800.0
2010-12-09 09:40:00,38.08,38.26,38.03,38.14,63900.0,38.08,38.26,38.03,38.14,63900.0
2010-12-09 09:45:00,38.14,38.36,38.14,38.14,67400.0,38.14,38.36,38.14,38.14,67400.0
2010-12-09 09:50:00,38.14,38.25,38.13,38.25,36000.0,38.14,38.25,38.13,38.25,36000.0
2010-12-09 09:55:00,38.25,38.28,38.2,38.25,45800.0,38.25,38.28,38.2,38.25,45800.0
2010-12-09 10:00:00,38.24,38.24,38.11,38.15,19600.0,38.24,38.24,38.11,38.15,19600.0
2010-12-09 10:05:00,38.15,38.2,38.12,38.18,60800.0,38.15,38.2,38.12,38.18,60800.0
2010-12-09 10:10:00,38.19,38.24,38.16,38.17,31000.0,38.19,38.24,38.16,38.17,31000.0
2010-12-09 10:15:00,38.17,38.28,38.17,38.26,32100.0,38.17,38.28,38.17,38.26,32100.0
2010-12-09 10:20:00,38.26,38.26,38.11,38.14,31200.0,38.26,38.26,38.11,38.14,31200.0
2010-12-09 10:25:00,38.13,38.19,38.1,38.15,19000.0,38.13,38.19,38.1,38.15,19000.0
2010-12-09 10:30:00,38.14,38.14,38.09,38.11,25700.0,38.14,38.14,38.09,38.11,25700.0
2010-12-09 10:35:00,38.11,38.18,38.09,38.14,36200.0,38.11,38.18,38.09,38.14,36200.0
2010-12-09 10:40:00,38.12,38.14,38.05,38.06,23500.0,38.12,38.14,38.05,38.06,23500.0
2010-12-09 10:45:00,38.05,38.13,38.01,38.04,23000.0,38.05,38.13,38.01,38.04,23000.0
2010-12-09 10:50:00,38.06,38.07,37.99,38.04,18600.0,38.06,38.07,37.99,38.04,18600.0
2010-12-09 10:55:00,38.03,38.07,37.96,38.04,36200.0,38.03,38.07,37.96,38.04,36200.0
2010-12-09 11:00:00,38.04,38.09,37.97,37.99,20700.0,38.04,38.09,37.97,37.99,20700.0
2010-12-09 11:05:00,38.0,38.17,38.0,38.12,21300.0,38.0,38.17,38.0,38.12,21300.0
2010-12-09 11:10:00,38.12,38.16,38.04,38.09,23900.0,38.12,38.16,38.04,38.09,23900.0
2010-12-09 11:15:00,38.1,38.13,38.06,38.09,10800.0,38.1,38.13,38.06,38.09,10800.0
2010-12-09 11:20:00,38.09,38.13,38.06,38.07,10500.0,38.09,38.13,38.06,38.07,10500.0
2010-12-09 11:25:00,38.07,38.08,38.01,38.02,19300.0,38.07,38.08,38.01,38.02,19300.0
2010-12-09 11:30:00,38.02,38.08,37.99,38.04,19400.0,38.02,38.08,37.99,38.04,19400.0
2010-12-09 11:35:00,38.04,38.08,38.01,38.03,14800.0,38.04,38.08,38.01,38.03,14800.0
2010-12-09 11:40:00,38.03,38.03,37.95,37.97,28300.0,38.03,38.03,37.95,37.97,28300.0
2010-12-09 11:45:00,37.97,38.0,37.91,37.99,24200.0,37.97,38.0,37.91,37.99,24200.0
2010-12-09 11:50:00,37.99,38.03,37.97,38.03,15600.0,37.99,38.03,37.97,38.03,15600.0
2010-12-09 11:55:00,38.03,38.07,37.98,38.04,27300.0,38.03,38.07,37.98,38.04,27300.0
2010-12-09 12:00:00,38.05,38.07,38.02,38.05,19600.0,38.05,38.07,38.02,38.05,19600.0
2010-12-09 12:05:00,38.04,38.05,37.98,37.98,12700.0,38.04,38.05,37.98,37.98,12700.0
2010-12-09 12:10:00,37.99,38.02,37.98,37.99,15000.0,37.99,38.02,37.98,37.99,15000.0
2010-12-09 12:15:00,37.98,38.01,37.97,38.0,12400.0,37.98,38.01,37.97,38.0,12400.0
2010-12-09 12:20:00,38.01,38.01,37.98,37.99,25800.0,38.01,38.01,37.98,37.99,25800.0
2010-12-09 12:25:00,38.0,38.03,37.99,38.01,20300.0,38.0,38.03,37.99,38.01,20300.0
2010-12-09 12:30:00,38.01,38.02,37.98,37.99,18900.0,38.01,38.02,37.98,37.99,18900.0
2010-12-09 12:35:00,37.99,38.0,37.96,38.0,13300.0,37.99,38.0,37.96,38.0,13300.0
2010-12-09 12:40:00,38.0,38.01,37.99,38.0,10300.0,38.0,38.01,37.99,38.0,10300.0
2010-12-09 12:45:00,37.99,38.07,37.99,38.07,14500.0,37.99,38.07,37.99,38.07,14500.0
2010-12-09 12:50:00,38.07,38.11,38.06,38.11,11900.0,38.07,38.11,38.06,38.11,11900.0
2010-12-09 12:55:00,38.11,38.13,38.09,38.1,12900.0,38.11,38.13,38.09,38.1,12900.0
2010-12-09 13:00:00,38.09,38.18,38.09,38.16,36500.0,38.09,38.18,38.09,38.16,36500.0
2010-12-09 13:05:00,38.15,38.2,38.15,38.19,14000.0,38.15,38.2,38.15,38.19,14000.0
2010-12-09 13:10:00,38.19,38.22,38.16,38.2,12500.0,38.19,38.22,38.16,38.2,12500.0
2010-12-09 13:15:00,38.2,38.25,38.18,38.19,14800.0,38.2,38.25,38.18,38.19,14800.0
2010-12-09 13:20:00,38.18,38.19,38.08,38.08,48600.0,38.18,38.19,38.08,38.08,48600.0
2010-12-09 13:25:00,38.09,38.11,38.08,38.1,18900.0,38.09,38.11,38.08,38.1,18900.0
2010-12-09 13:30:00,38.11,38.16,38.05,38.05,29000.0,38.11,38.16,38.05,38.05,29000.0
2010-12-09 13:35:00,38.04,38.09,38.04,38.06,11400.0,38.04,38.09,38.04,38.06,11400.0
2010-12-09 13:40:00,38.06,38.06,38.03,38.04,5700.0,38.06,38.06,38.03,38.04,5700.0
2010-12-09 13:45:00,38.03,38.07,38.02,38.05,20300.0,38.03,38.07,38.02,38.05,20300.0
2010-12-09 13:50:00,38.04,38.1,38.04,38.1,13500.0,38.04,38.1,38.04,38.1,13500.0
2010-12-09 13:55:00,38.1,38.11,38.08,38.1,10900.0,38.1,38.11,38.08,38.1,10900.0
2010-12-09 14:00:00,38.1,38.11,38.05,38.08,23700.0,38.1,38.11,38.05,38.08,23700.0
2010-12-09 14:05:00,38.09,38.09,37.99,38.02,15400.0,38.09,38.09,37.99,38.02,15400.0
2010-12-09 14:10:00,38.01,38.03,37.99,38.03,24100.0,38.01,38.03,37.99,38.03,24100.0
2010-12-09 14:15:00,38.02,38.06,38.0,38.01,10700.0,38.02,38.06,38.0,38.01,10700.0
2010-12-09 14:20:00,38.0,38.08,38.0,38.08,11000.0,38.0,38.08,38.0,38.08,11000.0
2010-12-09 14:25:00,38.08,38.1,38.07,38.08,15600.0,38.08,38.1,38.07,38.08,15600.0
2010-12-09 14:30:00,38.09,38.09,38.06,38.07,27200.0,38.09,38.09,38.06,38.07,27200.0
2010-12-09 14:35:00,38.07,38.08,38.05,38.07,23000.0,38.07,38.08,38.05,38.07,23000.0
2010-12-09 14:40:00,38.07,38.07,38.05,38.07,26200.0,38.07,38.07,38.05,38.07,26200.0
2010-12-09 14:45:00,38.06,38.08,38.03,38.03,26000.0,38.06,38.08,38.03,38.03,26000.0
2010-12-09 14:50:00,38.03,38.08,38.03,38.06,13500.0,38.03,38.08,38.03,38.06,13500.0
2010-12-09 14:55:00,38.07,38.09,38.03,38.04,46000.0,38.07,38.09,38.03,38.04,46000.0
2010-12-09 15:00:00,38.05,38.07,38.02,38.06,39200.0,38.05,38.07,38.02,38.06,39200.0
2010-12-09 15:05:00,38.05,38.06,38.03,38.05,23000.0,38.05,38.06,38.03,38.05,23000.0
2010-12-09 15:10:00,38.06,38.08,38.03,38.06,29700.0,38.06,38.08,38.03,38.06,29700.0
2010-12-09 15:15:00,38.06,38.08,38.04,38.06,39600.0,38.06,38.08,38.04,38.06,39600.0
2010-12-09 15:20:00,38.06,38.08,38.02,38.07,40800.0,38.06,38.08,38.02,38.07,40800.0
2010-12-09 15:25:00,38.07,38.08,38.03,38.06,23700.0,38.07,38.08,38.03,38.06,23700.0
2010-12-09 15:30:00,38.06,38.08,38.04,38.05,24400.0,38.06,38.08,38.04,38.05,24400.0
2010-12-09 15:35:00,38.05,38.1,38.04,38.06,51700.0,38.05,38.1,38.04,38.06,51700.0
2010-12-09 15:40:00,38.06,38.1,38.06,38.07,93400.0,38.06,38.1,38.06,38.07,93400.0
2010-12-09 15:45:00,38.08,38.1,38.06,38.08,126200.0,38.08,38.1,38.06,38.08,126200.0
2010-12-09 15:50:00,38.08,38.09,38.06,38.07,57800.0,38.08,38.09,38.06,38.07,57800.0
2010-12-09 15:55:00,38.08,38.11,38.04,38.08,208500.0,38.08,38.11,38.04,38.08,208500.0
2010-12-10 09:30:00,38.1,38.35,38.1,38.21,33400.0,38.1,38.35,38.1,38.21,33400.0
2010-12-10 09:35:00,38.2,38.37,38.15,38.35,63900.0,38.2,38.37,38.15,38.35,63900.0
2010-12-10 09:40:00,38.35,38.46,38.35,38.45,31600.0,38.35,38.46,38.35,38.45,31600.0
2010-12-10 09:45:00,38.45,38.48,38.42,38.44,25500.0,38.45,38.48,38.42,38.44,25500.0
2010-12-10 09:50:00,38.45,38.5,38.42,38.49,26500.0,38.45,38.5,38.42,38.49,26500.0
2010-12-10 09:55:00,38.49,38.5,38.31,38.38,43200.0,38.49,38.5,38.31,38.38,43200.0
2010-12-10 10:00:00,38.38,38.45,38.36,38.36,36900.0,38.38,38.45,38.36,38.36,36900.0
2010-12-10 10:05:00,38.36,38.41,38.34,38.34,18300.0,38.36,38.41,38.34,38.34,18300.0
2010-12-10 10:10:00,38.34,38.38,38.19,38.37,18200.0,38.34,38.38,38.19,38.37,18200.0
2010-12-10 10:15:00,38.36,38.4,38.36,38.37,11500.0,38.36,38.4,38.36,38.37,11500.0
2010-12-10 10:20:00,38.37,38.37,38.29,38.37,11200.0,38.37,38.37,38.29,38.37,11200.0
2010-12-10 10:25:00,38.38,38.45,38.36,38.42,22700.0,38.38,38.45,38.36,38.42,22700.0
2010-12-10 10:30:00,38.42,38.44,38.4,38.42,27400.0,38.42,38.44,38.4,38.42,27400.0
2010-12-10 10:35:00,38.41,38.43,38.4,38.4,20900.0,38.41,38.43,38.4,38.4,20900.0
2010-12-10 10:40:00,38.4,38.45,38.4,38.4,36500.0,38.4,38.45,38.4,38.4,36500.0
2010-12-10 10:45:00,38.4,38.41,38.38,38.39,42700.0,38.4,38.41,38.38,38.39,42700.0
2010-12-10 10:50:00,38.39,38.42,38.38,38.42,17700.0,38.39,38.42,38.38,38.42,17700.0
2010-12-10 10:55:00,38.42,38.42,38.39,38.39,16500.0,38.42,38.42,38.39,38.39,16500.0
2010-12-10 11:00:00,38.38,38.38,38.36,38.37,11700.0,38.38,38.38,38.36,38.37,11700.0
2010-12-10 11:05:00,38.37,38.41,38.35,38.39,24500.0,38.37,38.41,38.35,38.39,24500.0
2010-12-10 11:10:00,38.38,38.39,38.37,38.39,6900.0,38.38,38.39,38.37,38.39,6900.0
2010-12-10 11:15:00,38.38,38.4,38.38,38.39,23700.0,38.38,38.4,38.38,38.39,23700.0
2010-12-10 11:20:00,38.38,38.42,38.37,38.37,15000.0,38.38,38.42,38.37,38.37,15000.0
2010-12-10 11:25:00,38.37,38.4,38.37,38.4,8700.0,38.37,38.4,38.37,38.4,8700.0
2010-12-10 11:30:00,38.4,38.41,38.36,38.4,11100.0,38.4,38.41,38.36,38.4,11100.0
2010-12-10 11:35:00,38.41,38.42,38.35,38.36,14100.0,38.41,38.42,38.35,38.36,14100.0
2010-12-10 11:40:00,38.35,38.42,38.35,38.42,13000.0,38.35,38.42,38.35,38.42,13000.0
2010-12-10 11:45:00,38.42,38.43,38.41,38.43,13700.0,38.42,38.43,38.41,38.43,13700.0
2010-12-10 11:50:00,38.43,38.43,38.39,38.4,9000.0,38.43,38.43,38.39,38.4,9000.0
2010-12-10 11:55:00,38.4,38.5,38.4,38.5,90100.0,38.4,38.5,38.4,38.5,90100.0
2010-12-10 12:00:00,38.5,38.61,38.47,38.56,63200.0,38.5,38.61,38.47,38.56,63200.0
2010-12-10 12:05:00,38.54,38.6,38.53,38.56,11700.0,38.54,38.6,38.53,38.56,11700.0
2010-12-10 12:10:00,38.57,38.6,38.55,38.6,11500.0,38.57,38.6,38.55,38.6,11500.0
2010-12-10 12:15:00,38.59,38.59,38.57,38.59,4100.0,38.59,38.59,38.57,38.59,4100.0
2010-12-10 12:20:00,38.59,38.63,38.58,38.59,16500.0,38.59,38.63,38.58,38.59,16500.0
2010-12-10 12:25:00,38.58,38.66,38.58,38.64,8800.0,38.58,38.66,38.58,38.64,8800.0
2010-12-10 12:30:00,38.65,38.65,38.6,38.63,22500.0,38.65,38.65,38.6,38.63,22500.0
2010-12-10 12:35:00,38.63,38.69,38.63,38.68,17300.0,38.63,38.69,38.63,38.68,17300.0
2010-12-10 12:40:00,38.69,38.78,38.69,38.76,31100.0,38.69,38.78,38.69,38.76,31100.0
2010-12-10 12:45:00,38.76,38.87,38.75,38.87,58800.0,38.76,38.87,38.75,38.87,58800.0
2010-12-10 12:50:00,38.86,38.9,38.8,38.88,64600.0,38.86,38.9,38.8,38.88,64600.0
2010-12-10 12:55:00,38.88,38.91,38.85,38.88,13400.0,38.88,38.91,38.85,38.88,13400.0
2010-12-10 13:00:00,38.87,38.9,38.86,38.89,22200.0,38.87,38.9,38.86,38.89,22200.0
2010-12-10 13:05:00,38.9,38.95,38.89,38.95,22900.0,38.9,38.95,38.89,38.95,22900.0
2010-12-10 13:10:00,38.95,38.96,38.88,38.89,19000.0,38.95,38.96,38.88,38.89,19000.0
2010-12-10 13:15:00,38.88,38.88,38.83,38.86,14300.0,38.88,38.88,38.83,38.86,14300.0
2010-12-10 13:20:00,38.86,38.94,38.86,38.88,14400.0,38.86,38.94,38.86,38.88,14400.0
2010-12-10 13:25:00,38.89,38.96,38.87,38.96,37600.0,38.89,38.96,38.87,38.96,37600.0
2010-12-10 13:30:00,38.97,38.99,38.95,38.97,24600.0,38.97,38.99,38.95,38.97,24600.0
2010-12-10 13:35:00,38.97,39.0,38.95,38.97,13700.0,38.97,39.0,38.95,38.97,13700.0
2010-12-10 13:40:00,38.98,38.98,38.94,38.96,18200.0,38.98,38.98,38.94,38.96,18200.0
2010-12-10 13:45:00,38.95,39.0,38.95,38.99,59300.0,38.95,39.0,38.95,38.99,59300.0
2010-12-10 13:50:00,38.99,38.99,38.95,38.97,31000.0,38.99,38.99,38.95,38.97,31000.0
2010-12-10 13:55:00,38.97,39.0,38.95,38.96,92200.0,38.97,39.0,38.95,38.96,92200.0
2010-12-10 14:00:00,38.96,38.96,38.91,38.93,29000.0,38.96,38.96,38.91,38.93,29000.0
2010-12-10 14:05:00,38.93,38.96,38.93,38.94,29300.0,38.93,38.96,38.93,38.94,29300.0
2010-12-10 14:10:00,38.94,39.04,38.94,39.01,108300.0,38.94,39.04,38.94,39.01,108300.0
2010-12-10 14:15:00,39.0,39.02,39.0,39.01,17000.0,39.0,39.02,39.0,39.01,17000.0
2010-12-10 14:20:00,39.02,39.11,39.02,39.1,36400.0,39.02,39.11,39.02,39.1,36400.0
2010-12-10 14:25:00,39.1,39.15,39.09,39.1,44000.0,39.1,39.15,39.09,39.1,44000.0
2010-12-10 14:30:00,39.1,39.13,39.05,39.05,25400.0,39.1,39.13,39.05,39.05,25400.0
2010-12-10 14:35:00,39.05,39.08,39.01,39.08,32700.0,39.05,39.08,39.01,39.08,32700.0
2010-12-10 14:40:00,39.09,39.12,39.09,39.1,28900.0,39.09,39.12,39.09,39.1,28900.0
2010-12-10 14:45:00,39.1,39.1,39.07,39.09,20100.0,39.1,39.1,39.07,39.09,20100.0
2010-12-10 14:50:00,39.1,39.15,39.1,39.12,29200.0,39.1,39.15,39.1,39.12,29200.0
2010-12-10 14:55:00,39.12,39.13,39.11,39.13,19700.0,39.12,39.13,39.11,39.13,19700.0
2010-12-10 15:00:00,39.13,39.18,39.13,39.16,44700.0,39.13,39.18,39.13,39.16,44700.0
2010-12-10 15:05:00,39.16,39.19,39.16,39.18,58800.0,39.16,39.19,39.16,39.18,58800.0
2010-12-10 15:10:00,39.18,39.18,39.12,39.13,31100.0,39.18,39.18,39.12,39.13,31100.0
2010-12-10 15:15:00,39.12,39.13,39.08,39.08,51600.0,39.12,39.13,39.08,39.08,51600.0
2010-12-10 15:20:00,39.08,39.09,38.99,38.99,43900.0,39.08,39.09,38.99,38.99,43900.0
2010-12-10 15:25:00,38.99,39.01,38.98,39.0,82000.0,38.99,39.01,38.98,39.0,82000.0
2010-12-10 15:30:00,38.99,39.09,38.99,39.02,125500.0,38.99,39.09,38.99,39.02,125500.0
2010-12-10 15:35:00,39.01,39.01,38.94,38.96,140100.0,39.01,39.01,38.94,38.96,140100.0
2010-12-10 15:40:00,38.95,39.0,38.94,38.95,45000.0,38.95,39.0,38.94,38.95,45000.0
2010-12-10 15:45:00,38.95,39.01,38.93,39.01,147000.0,38.95,39.01,38.93,39.01,147000.0
2010-12-10 15:50:00,39.01,39.11,39.0,39.11,92600.0,39.01,39.11,39.0,39.11,92600.0
2010-12-10 15:55:00,39.12,39.18,39.07,39.09,226800.0,39.12,39.18,39.07,39.09,226800.0
2010-12-13 09:30:00,39.16,39.2,38.7,38.77,95900.0,39.16,39.2,38.7,38.77,95900.0
2010-12-13 09:35:00,38.78,38.93,38.68,38.84,61100.0,38.78,38.93,38.68,38.84,61100.0
2010-12-13 09:40:00,38.83,38.95,38.74,38.75,45200.0,38.83,38.95,38.74,38.75,45200.0
2010-12-13 09:45:00,38.74,38.81,38.68,38.8,32300.0,38.74,38.81,38.68,38.8,32300.0
2010-12-13 09:50:00,38.81,38.82,38.75,38.79,25800.0,38.81,38.82,38.75,38.79,25800.0
2010-12-13 09:55:00,38.79,38.79,38.68,38.74,150700.0,38.79,38.79,38.68,38.74,150700.0
2010-12-13 10:00:00,38.74,38.77,38.72,38.73,44000.0,38.74,38.77,38.72,38.73,44000.0
2010-12-13 10:05:00,38.73,38.73,38.65,38.65,27500.0,38.73,38.73,38.65,38.65,27500.0
2010-12-13 10:10:00,38.66,38.71,38.65,38.69,77300.0,38.66,38.71,38.65,38.69,77300.0
2010-12-13 10:15:00,38.69,38.74,38.68,38.7,60800.0,38.69,38.74,38.68,38.7,60800.0
2010-12-13 10:20:00,38.71,38.75,38.68,38.75,35000.0,38.71,38.75,38.68,38.75,35000.0
2010-12-13 10:25:00,38.75,38.75,38.7,38.75,46900.0,38.75,38.75,38.7,38.75,46900.0
2010-12-13 10:30:00,38.75,38.8,38.74,38.77,45200.0,38.75,38.8,38.74,38.77,45200.0
2010-12-13 10:35:00,38.76,38.79,38.76,38.78,21000.0,38.76,38.79,38.76,38.78,21000.0
2010-12-13 10:40:00,38.78,38.86,38.78,38.83,109200.0,38.78,38.86,38.78,38.83,109200.0
2010-12-13 10:45:00,38.84,38.88,38.82,38.88,59300.0,38.84,38.88,38.82,38.88,59300.0
2010-12-13 10:50:00,38.88,38.89,38.8,38.8,43800.0,38.88,38.89,38.8,38.8,43800.0
2010-12-13 10:55:00,38.79,38.8,38.77,38.79,30400.0,38.79,38.8,38.77,38.79,30400.0
2010-12-13 11:00:00,38.79,38.79,38.76,38.78,27100.0,38.79,38.79,38.76,38.78,27100.0
2010-12-13 11:05:00,38.77,38.78,38.73,38.74,19300.0,38.77,38.78,38.73,38.74,19300.0
2010-12-13 11:10:00,38.74,38.77,38.72,38.74,21200.0,38.74,38.77,38.72,38.74,21200.0
2010-12-13 11:15:00,38.75,38.82,38.75,38.82,14100.0,38.75,38.82,38.75,38.82,14100.0
2010-12-13 11:20:00,38.81,38.82,38.69,38.69,31000.0,38.81,38.82,38.69,38.69,31000.0
2010-12-13 11:25:00,38.69,38.7,38.6,38.61,29400.0,38.69,38.7,38.6,38.61,29400.0
2010-12-13 11:30:00,38.62,38.65,38.58,38.58,25700.0,38.62,38.65,38.58,38.58,25700.0
2010-12-13 11:35:00,38.58,38.7,38.58,38.7,12600.0,38.58,38.7,38.58,38.7,12600.0
2010-12-13 11:40:00,38.71,38.74,38.71,38.72,7500.0,38.71,38.74,38.71,38.72,7500.0
2010-12-13 11:45:00,38.72,38.77,38.72,38.76,12300.0,38.72,38.77,38.72,38.76,12300.0
2010-12-13 11:50:00,38.76,38.8,38.76,38.78,23000.0,38.76,38.8,38.76,38.78,23000.0
2010-12-13 11:55:00,38.78,38.79,38.7,38.71,15800.0,38.78,38.79,38.7,38.71,15800.0
2010-12-13 12:00:00,38.7,38.79,38.7,38.76,12200.0,38.7,38.79,38.7,38.76,12200.0
2010-12-13 12:05:00,38.76,38.76,38.65,38.65,15700.0,38.76,38.76,38.65,38.65,15700.0
2010-12-13 12:10:00,38.65,38.7,38.63,38.7,14200.0,38.65,38.7,38.63,38.7,14200.0
2010-12-13 12:15:00,38.7,38.79,38.7,38.79,17000.0,38.7,38.79,38.7,38.79,17000.0
2010-12-13 12:20:00,38.79,38.81,38.72,38.73,20200.0,38.79,38.81,38.72,38.73,20200.0
2010-12-13 12:25:00,38.73,38.73,38.68,38.68,13700.0,38.73,38.73,38.68,38.68,13700.0
2010-12-13 12:30:00,38.68,38.73,38.68,38.72,7700.0,38.68,38.73,38.68,38.72,7700.0
2010-12-13 12:35:00,38.72,38.76,38.7,38.72,14300.0,38.72,38.76,38.7,38.72,14300.0
2010-12-13 12:40:00,38.72,38.73,38.71,38.72,8800.0,38.72,38.73,38.71,38.72,8800.0
2010-12-13 12:45:00,38.73,38.76,38.72,38.74,16900.0,38.73,38.76,38.72,38.74,16900.0
2010-12-13 12:50:00,38.76,38.78,38.7,38.7,19500.0,38.76,38.78,38.7,38.7,19500.0
2010-12-13 12:55:00,38.71,38.77,38.71,38.76,177100.0,38.71,38.77,38.71,38.76,177100.0
2010-12-13 13:00:00,38.76,38.77,38.74,38.75,27200.0,38.76,38.77,38.74,38.75,27200.0
2010-12-13 13:05:00,38.74,38.76,38.74,38.75,12000.0,38.74,38.76,38.74,38.75,12000.0
2010-12-13 13:10:00,38.76,38.76,38.71,38.74,13400.0,38.76,38.76,38.71,38.74,13400.0
2010-12-13 13:15:00,38.74,38.77,38.74,38.76,11800.0,38.74,38.77,38.74,38.76,11800.0
2010-12-13 13:20:00,38.76,38.77,38.75,38.76,14800.0,38.76,38.77,38.75,38.76,14800.0
2010-12-13 13:25:00,38.76,38.77,38.75,38.76,27300.0,38.76,38.77,38.75,38.76,27300.0
2010-12-13 13:30:00,38.75,38.76,38.72,38.72,34600.0,38.75,38.76,38.72,38.72,34600.0
2010-12-13 13:35:00,38.71,38.73,38.65,38.66,14600.0,38.71,38.73,38.65,38.66,14600.0
2010-12-13 13:40:00,38.66,38.66,38.63,38.64,11300.0,38.66,38.66,38.63,38.64,11300.0
2010-12-13 13:45:00,38.64,38.65,38.63,38.63,15900.0,38.64,38.65,38.63,38.63,15900.0
2010-12-13 13:50:00,38.64,38.66,38.63,38.66,6200.0,38.64,38.66,38.63,38.66,6200.0
2010-12-13 13:55:00,38.66,38.74,38.65,38.71,28400.0,38.66,38.74,38.65,38.71,28400.0
2010-12-13 14:00:00,38.72,38.75,38.72,38.72,18600.0,38.72,38.75,38.72,38.72,18600.0
2010-12-13 14:05:00,38.73,38.78,38.73,38.77,22100.0,38.73,38.78,38.73,38.77,22100.0
2010-12-13 14:10:00,38.76,38.77,38.73,38.73,16600.0,38.76,38.77,38.73,38.73,16600.0
2010-12-13 14:15:00,38.73,38.76,38.72,38.72,17600.0,38.73,38.76,38.72,38.72,17600.0
2010-12-13 14:20:00,38.72,38.75,38.72,38.72,21900.0,38.72,38.75,38.72,38.72,21900.0
2010-12-13 14:25:00,38.72,38.75,38.72,38.75,15600.0,38.72,38.75,38.72,38.75,15600.0
2010-12-13 14:30:00,38.75,38.76,38.72,38.75,21000.0,38.75,38.76,38.72,38.75,21000.0
2010-12-13 14:35:00,38.75,38.77,38.74,38.74,13600.0,38.75,38.77,38.74,38.74,13600.0
2010-12-13 14:40:00,38.75,38.78,38.74,38.76,14300.0,38.75,38.78,38.74,38.76,14300.0
2010-12-13 14:45:00,38.77,38.8,38.76,38.78,108300.0,38.77,38.8,38.76,38.78,108300.0
2010-12-13 14:50:00,38.78,38.78,38.74,38.77,37500.0,38.78,38.78,38.74,38.77,37500.0
2010-12-13 14:55:00,38.77,38.77,38.74,38.75,22100.0,38.77,38.77,38.74,38.75,22100.0
2010-12-13 15:00:00,38.75,38.79,38.74,38.78,43800.0,38.75,38.79,38.74,38.78,43800.0
2010-12-13 15:05:00,38.78,38.78,38.74,38.74,18600.0,38.78,38.78,38.74,38.74,18600.0
2010-12-13 15:10:00,38.74,38.74,38.7,38.7,43000.0,38.74,38.74,38.7,38.7,43000.0
2010-12-13 15:15:00,38.7,38.75,38.69,38.73,33500.0,38.7,38.75,38.69,38.73,33500.0
2010-12-13 15:20:00,38.73,38.74,38.69,38.7,25900.0,38.73,38.74,38.69,38.7,25900.0
2010-12-13 15:25:00,38.7,38.74,38.68,38.68,34500.0,38.7,38.74,38.68,38.68,34500.0
2010-12-13 15:30:00,38.69,38.73,38.65,38.65,42500.0,38.69,38.73,38.65,38.65,42500.0
2010-12-13 15:35:00,38.65,38.72,38.65,38.72,66800.0,38.65,38.72,38.65,38.72,66800.0
2010-12-13 15:40:00,38.71,38.71,38.65,38.65,45500.0,38.71,38.71,38.65,38.65,45500.0
2010-12-13 15:45:00,38.65,38.67,38.56,38.58,71800.0,38.65,38.67,38.56,38.58,71800.0
2010-12-13 15:50:00,38.59,38.61,38.58,38.6,42900.0,38.59,38.61,38.58,38.6,42900.0
2010-12-13 15:55:00,38.6,38.61,38.55,38.58,104300.0,38.6,38.61,38.55,38.58,104300.0
2010-12-14 09:30:00,38.64,38.77,38.61,38.74,77400.0,38.64,38.77,38.61,38.74,77400.0
2010-12-14 09:35:00,38.75,38.83,38.67,38.72,75000.0,38.75,38.83,38.67,38.72,75000.0
2010-12-14 09:40:00,38.73,38.8,38.66,38.66,65300.0,38.73,38.8,38.66,38.66,65300.0
2010-12-14 09:45:00,38.68,38.68,38.53,38.55,53800.0,38.68,38.68,38.53,38.55,53800.0
2010-12-14 09:50:00,38.55,38.55,38.44,38.49,61100.0,38.55,38.55,38.44,38.49,61100.0
2010-12-14 09:55:00,38.49,38.59,38.49,38.52,47500.0,38.49,38.59,38.49,38.52,47500.0
2010-12-14 10:00:00,38.54,38.68,38.54,38.56,59800.0,38.54,38.68,38.54,38.56,59800.0
2010-12-14 10:05:00,38.58,38.66,38.55,38.65,37400.0,38.58,38.66,38.55,38.65,37400.0
2010-12-14 10:10:00,38.66,38.73,38.59,38.72,20600.0,38.66,38.73,38.59,38.72,20600.0
2010-12-14 10:15:00,38.72,38.75,38.7,38.72,21700.0,38.72,38.75,38.7,38.72,21700.0
2010-12-14 10:20:00,38.72,38.8,38.71,38.77,41900.0,38.72,38.8,38.71,38.77,41900.0
2010-12-14 10:25:00,38.76,38.8,38.75,38.8,21800.0,38.76,38.8,38.75,38.8,21800.0
2010-12-14 10:30:00,38.8,38.87,38.75,38.75,12700.0,38.8,38.87,38.75,38.75,12700.0
2010-12-14 10:35:00,38.74,38.82,38.74,38.82,12300.0,38.74,38.82,38.74,38.82,12300.0
2010-12-14 10:40:00,38.81,38.92,38.81,38.91,25800.0,38.81,38.92,38.81,38.91,25800.0
2010-12-14 10:45:00,38.91,39.04,38.91,39.0,112800.0,38.91,39.04,38.91,39.0,112800.0
2010-12-14 10:50:00,39.0,39.02,38.88,38.99,49400.0,39.0,39.02,38.88,38.99,49400.0
2010-12-14 10:55:00,38.98,39.02,38.98,39.0,54000.0,38.98,39.02,38.98,39.0,54000.0
2010-12-14 11:00:00,39.01,39.05,38.99,39.03,50400.0,39.01,39.05,38.99,39.03,50400.0
2010-12-14 11:05:00,39.02,39.03,38.98,38.99,37900.0,39.02,39.03,38.98,38.99,37900.0
2010-12-14 11:10:00,38.97,38.97,38.89,38.91,22900.0,38.97,38.97,38.89,38.91,22900.0
2010-12-14 11:15:00,38.91,39.04,38.91,39.02,321000.0,38.91,39.04,38.91,39.02,321000.0
2010-12-14 11:20:00,39.03,39.11,39.03,39.11,19700.0,39.03,39.11,39.03,39.11,19700.0
2010-12-14 11:25:00,39.1,39.11,39.04,39.1,11900.0,39.1,39.11,39.04,39.1,11900.0
2010-12-14 11:30:00,39.1,39.13,39.02,39.03,20500.0,39.1,39.13,39.02,39.03,20500.0
2010-12-14 11:35:00,39.05,39.14,39.05,39.14,22800.0,39.05,39.14,39.05,39.14,22800.0
2010-12-14 11:40:00,39.16,39.17,39.09,39.1,15100.0,39.16,39.17,39.09,39.1,15100.0
2010-12-14 11:45:00,39.1,39.15,39.09,39.14,10200.0,39.1,39.15,39.09,39.14,10200.0
2010-12-14 11:50:00,39.13,39.14,39.08,39.08,10800.0,39.13,39.14,39.08,39.08,10800.0
2010-12-14 11:55:00,39.09,39.1,39.01,39.01,7200.0,39.09,39.1,39.01,39.01,7200.0
2010-12-14 12:00:00,39.0,39.0,38.96,38.98,28800.0,39.0,39.0,38.96,38.98,28800.0
2010-12-14 12:05:00,38.99,39.0,38.91,38.91,118200.0,38.99,39.0,38.91,38.91,118200.0
2010-12-14 12:10:00,38.91,38.94,38.9,38.9,16900.0,38.91,38.94,38.9,38.9,16900.0
2010-12-14 12:15:00,38.9,38.94,38.9,38.93,13200.0,38.9,38.94,38.9,38.93,13200.0
2010-12-14 12:20:00,38.93,38.94,38.92,38.94,10500.0,38.93,38.94,38.92,38.94,10500.0
2010-12-14 12:25:00,38.94,38.95,38.93,38.94,17500.0,38.94,38.95,38.93,38.94,17500.0
2010-12-14 12:30:00,38.92,38.94,38.91,38.93,9600.0,38.92,38.94,38.91,38.93,9600.0
2010-12-14 12:35:00,38.93,38.97,38.93,38.96,14200.0,38.93,38.97,38.93,38.96,14200.0
2010-12-14 12:40:00,38.96,38.96,38.93,38.93,11600.0,38.96,38.96,38.93,38.93,11600.0
2010-12-14 12:45:00,38.92,38.95,38.91,38.94,12200.0,38.92,38.95,38.91,38.94,12200.0
2010-12-14 12:50:00,38.95,38.97,38.9,38.97,21900.0,38.95,38.97,38.9,38.97,21900.0
2010-12-14 12:55:00,38.96,38.96,38.89,38.89,13700.0,38.96,38.96,38.89,38.89,13700.0
2010-12-14 13:00:00,38.9,38.92,38.9,38.91,13400.0,38.9,38.92,38.9,38.91,13400.0
2010-12-14 13:05:00,38.91,38.94,38.91,38.93,11200.0,38.91,38.94,38.91,38.93,11200.0
2010-12-14 13:10:00,38.93,38.96,38.91,38.95,13700.0,38.93,38.96,38.91,38.95,13700.0
2010-12-14 13:15:00,38.95,39.0,38.94,39.0,83300.0,38.95,39.0,38.94,39.0,83300.0
2010-12-14 13:20:00,39.0,39.01,38.98,39.01,149200.0,39.0,39.01,38.98,39.01,149200.0
2010-12-14 13:25:00,39.01,39.01,38.96,38.98,16300.0,39.01,39.01,38.96,38.98,16300.0
2010-12-14 13:30:00,38.99,38.99,38.97,38.99,9300.0,38.99,38.99,38.97,38.99,9300.0
2010-12-14 13:35:00,38.99,39.0,38.98,39.0,8600.0,38.99,39.0,38.98,39.0,8600.0
2010-12-14 13:40:00,39.0,39.0,38.95,38.97,18900.0,39.0,39.0,38.95,38.97,18900.0
2010-12-14 13:45:00,38.96,38.96,38.94,38.95,11500.0,38.96,38.96,38.94,38.95,11500.0
2010-12-14 13:50:00,38.94,38.95,38.9,38.91,9100.0,38.94,38.95,38.9,38.91,9100.0
2010-12-14 13:55:00,38.91,38.93,38.9,38.92,10400.0,38.91,38.93,38.9,38.92,10400.0
2010-12-14 14:00:00,38.92,38.93,38.9,38.92,12400.0,38.92,38.93,38.9,38.92,12400.0
2010-12-14 14:05:00,38.91,38.94,38.9,38.94,19100.0,38.91,38.94,38.9,38.94,19100.0
2010-12-14 14:10:00,38.94,38.95,38.91,38.94,12200.0,38.94,38.95,38.91,38.94,12200.0
2010-12-14 14:15:00,38.93,38.95,38.89,38.92,37900.0,38.93,38.95,38.89,38.92,37900.0
2010-12-14 14:20:00,38.92,38.97,38.85,38.88,30100.0,38.92,38.97,38.85,38.88,30100.0
2010-12-14 14:25:00,38.87,38.93,38.86,38.93,22300.0,38.87,38.93,38.86,38.93,22300.0
2010-12-14 14:30:00,38.93,38.96,38.9,38.9,23500.0,38.93,38.96,38.9,38.9,23500.0
2010-12-14 14:35:00,38.91,38.96,38.91,38.93,20800.0,38.91,38.96,38.91,38.93,20800.0
2010-12-14 14:40:00,38.92,38.94,38.88,38.88,32500.0,38.92,38.94,38.88,38.88,32500.0
2010-12-14 14:45:00,38.88,38.95,38.87,38.92,33200.0,38.88,38.95,38.87,38.92,33200.0
2010-12-14 14:50:00,38.92,38.97,38.89,38.97,20500.0,38.92,38.97,38.89,38.97,20500.0
2010-12-14 14:55:00,38.97,39.0,38.97,38.97,32600.0,38.97,39.0,38.97,38.97,32600.0
2010-12-14 15:00:00,38.97,38.97,38.91,38.96,81300.0,38.97,38.97,38.91,38.96,81300.0
2010-12-14 15:05:00,38.96,39.01,38.95,39.0,23000.0,38.96,39.01,38.95,39.0,23000.0
2010-12-14 15:10:00,39.0,39.01,38.94,38.96,34200.0,39.0,39.01,38.94,38.96,34200.0
2010-12-14 15:15:00,38.97,38.98,38.93,38.93,26100.0,38.97,38.98,38.93,38.93,26100.0
2010-12-14 15:20:00,38.92,38.98,38.89,38.98,79500.0,38.92,38.98,38.89,38.98,79500.0
2010-12-14 15:25:00,38.98,39.0,38.91,38.91,54000.0,38.98,39.0,38.91,38.91,54000.0
2010-12-14 15:30:00,38.91,38.99,38.91,38.95,34400.0,38.91,38.99,38.91,38.95,34400.0
2010-12-14 15:35:00,38.95,38.95,38.84,38.89,36900.0,38.95,38.95,38.84,38.89,36900.0
2010-12-14 15:40:00,38.89,38.94,38.87,38.89,47700.0,38.89,38.94,38.87,38.89,47700.0
2010-12-14 15:45:00,38.88,38.98,38.8,38.81,78800.0,38.88,38.98,38.8,38.81,78800.0
2010-12-14 15:50:00,38.8,38.86,38.79,38.82,402200.0,38.8,38.86,38.79,38.82,402200.0
2010-12-14 15:55:00,38.82,38.92,38.81,38.92,115000.0,38.82,38.92,38.81,38.92,115000.0
2010-12-15 09:30:00,38.8,39.0,38.75,38.98,35300.0,38.8,39.0,38.75,38.98,35300.0
2010-12-15 09:35:00,39.0,39.01,38.76,38.83,69300.0,39.0,39.01,38.76,38.83,69300.0
2010-12-15 09:40:00,38.84,38.95,38.66,38.72,121200.0,38.84,38.95,38.66,38.72,121200.0
2010-12-15 09:45:00,38.74,38.9,38.74,38.83,27000.0,38.74,38.9,38.74,38.83,27000.0
2010-12-15 09:50:00,38.82,38.84,38.75,38.76,24900.0,38.82,38.84,38.75,38.76,24900.0
2010-12-15 09:55:00,38.77,38.84,38.76,38.77,33600.0,38.77,38.84,38.76,38.77,33600.0
2010-12-15 10:00:00,38.8,38.83,38.79,38.83,31200.0,38.8,38.83,38.79,38.83,31200.0
2010-12-15 10:05:00,38.83,38.85,38.79,38.8,64500.0,38.83,38.85,38.79,38.8,64500.0
2010-12-15 10:10:00,38.81,38.85,38.81,38.81,46700.0,38.81,38.85,38.81,38.81,46700.0
2010-12-15 10:15:00,38.8,38.85,38.8,38.8,108700.0,38.8,38.85,38.8,38.8,108700.0
2010-12-15 10:20:00,38.81,38.83,38.71,38.72,27000.0,38.81,38.83,38.71,38.72,27000.0
2010-12-15 10:25:00,38.73,38.75,38.67,38.67,46200.0,38.73,38.75,38.67,38.67,46200.0
2010-12-15 10:30:00,38.67,38.77,38.67,38.72,81700.0,38.67,38.77,38.67,38.72,81700.0
2010-12-15 10:35:00,38.72,38.79,38.7,38.78,61600.0,38.72,38.79,38.7,38.78,61600.0
2010-12-15 10:40:00,38.78,38.83,38.75,38.78,85300.0,38.78,38.83,38.75,38.78,85300.0
2010-12-15 10:45:00,38.79,38.84,38.79,38.8,35800.0,38.79,38.84,38.79,38.8,35800.0
2010-12-15 10:50:00,38.8,38.86,38.8,38.85,68700.0,38.8,38.86,38.8,38.85,68700.0
2010-12-15 10:55:00,38.85,38.87,38.82,38.85,46700.0,38.85,38.87,38.82,38.85,46700.0
2010-12-15 11:00:00,38.85,38.87,38.84,38.87,42500.0,38.85,38.87,38.84,38.87,42500.0
2010-12-15 11:05:00,38.86,38.88,38.82,38.85,33800.0,38.86,38.88,38.82,38.85,33800.0
2010-12-15 11:10:00,38.85,38.86,38.72,38.73,31300.0,38.85,38.86,38.72,38.73,31300.0
2010-12-15 11:15:00,38.75,38.77,38.63,38.77,36900.0,38.75,38.77,38.63,38.77,36900.0
2010-12-15 11:20:00,38.78,38.8,38.75,38.76,32600.0,38.78,38.8,38.75,38.76,32600.0
2010-12-15 11:25:00,38.76,38.8,38.75,38.75,51600.0,38.76,38.8,38.75,38.75,51600.0
2010-12-15 11:30:00,38.75,38.76,38.74,38.74,36400.0,38.75,38.76,38.74,38.74,36400.0
2010-12-15 11:35:00,38.75,38.77,38.75,38.76,26700.0,38.75,38.77,38.75,38.76,26700.0
2010-12-15 11:40:00,38.76,38.76,38.64,38.68,60300.0,38.76,38.76,38.64,38.68,60300.0
2010-12-15 11:45:00,38.68,38.71,38.65,38.71,17900.0,38.68,38.71,38.65,38.71,17900.0
2010-12-15 11:50:00,38.71,38.79,38.68,38.78,14400.0,38.71,38.79,38.68,38.78,14400.0
2010-12-15 11:55:00,38.79,38.8,38.74,38.77,21000.0,38.79,38.8,38.74,38.77,21000.0
2010-12-15 12:00:00,38.77,38.8,38.76,38.76,75000.0,38.77,38.8,38.76,38.76,75000.0
2010-12-15 12:05:00,38.76,38.79,38.76,38.76,21400.0,38.76,38.79,38.76,38.76,21400.0
2010-12-15 12:10:00,38.76,38.77,38.74,38.74,32900.0,38.76,38.77,38.74,38.74,32900.0
2010-12-15 12:15:00,38.75,38.78,38.74,38.75,33300.0,38.75,38.78,38.74,38.75,33300.0
2010-12-15 12:20:00,38.74,38.75,38.73,38.75,17900.0,38.74,38.75,38.73,38.75,17900.0
2010-12-15 12:25:00,38.75,38.78,38.75,38.76,11100.0,38.75,38.78,38.75,38.76,11100.0
2010-12-15 12:30:00,38.76,38.77,38.73,38.74,27900.0,38.76,38.77,38.73,38.74,27900.0
2010-12-15 12:35:00,38.75,38.75,38.73,38.73,5700.0,38.75,38.75,38.73,38.73,5700.0
2010-12-15 12:40:00,38.74,38.76,38.73,38.73,13400.0,38.74,38.76,38.73,38.73,13400.0
2010-12-15 12:45:00,38.74,38.74,38.62,38.68,67800.0,38.74,38.74,38.62,38.68,67800.0
2010-12-15 12:50:00,38.69,38.69,38.6,38.6,16700.0,38.69,38.69,38.6,38.6,16700.0
2010-12-15 12:55:00,38.61,38.64,38.53,38.59,30900.0,38.61,38.64,38.53,38.59,30900.0
2010-12-15 13:00:00,38.6,38.61,38.52,38.54,18100.0,38.6,38.61,38.52,38.54,18100.0
2010-12-15 13:05:00,38.54,38.62,38.53,38.59,14000.0,38.54,38.62,38.53,38.59,14000.0
2010-12-15 13:10:00,38.6,38.65,38.57,38.59,11000.0,38.6,38.65,38.57,38.59,11000.0
2010-12-15 13:15:00,38.59,38.59,38.51,38.57,43500.0,38.59,38.59,38.51,38.57,43500.0
2010-12-15 13:20:00,38.57,38.62,38.53,38.53,15800.0,38.57,38.62,38.53,38.53,15800.0
2010-12-15 13:25:00,38.53,38.54,38.49,38.51,17300.0,38.53,38.54,38.49,38.51,17300.0
2010-12-15 13:30:00,38.51,38.53,38.48,38.49,9500.0,38.51,38.53,38.48,38.49,9500.0
2010-12-15 13:35:00,38.5,38.51,38.42,38.42,21200.0,38.5,38.51,38.42,38.42,21200.0
2010-12-15 13:40:00,38.42,38.44,38.41,38.42,4800.0,38.42,38.44,38.41,38.42,4800.0
2010-12-15 13:45:00,38.43,38.44,38.36,38.4,75300.0,38.43,38.44,38.36,38.4,75300.0
2010-12-15 13:50:00,38.41,38.41,38.39,38.4,12600.0,38.41,38.41,38.39,38.4,12600.0
2010-12-15 13:55:00,38.4,38.46,38.4,38.41,92500.0,38.4,38.46,38.4,38.41,92500.0
2010-12-15 14:00:00,38.43,38.47,38.39,38.46,25600.0,38.43,38.47,38.39,38.46,25600.0
2010-12-15 14:05:00,38.46,38.47,38.4,38.4,11300.0,38.46,38.47,38.4,38.4,11300.0
2010-12-15 14:10:00,38.41,38.43,38.37,38.43,12300.0,38.41,38.43,38.37,38.43,12300.0
2010-12-15 14:15:00,38.42,38.46,38.42,38.46,5700.0,38.42,38.46,38.42,38.46,5700.0
2010-12-15 14:20:00,38.45,38.45,38.41,38.43,9700.0,38.45,38.45,38.41,38.43,9700.0
2010-12-15 14:25:00,38.42,38.42,38.33,38.35,35600.0,38.42,38.42,38.33,38.35,35600.0
2010-12-15 14:30:00,38.35,38.35,38.19,38.25,86600.0,38.35,38.35,38.19,38.25,86600.0
2010-12-15 14:35:00,38.25,38.25,38.21,38.23,49700.0,38.25,38.25,38.21,38.23,49700.0
2010-12-15 14:40:00,38.22,38.22,38.13,38.13,65800.0,38.22,38.22,38.13,38.13,65800.0
2010-12-15 14:45:00,38.14,38.21,38.14,38.17,42700.0,38.14,38.21,38.14,38.17,42700.0
2010-12-15 14:50:00,38.17,38.18,38.12,38.14,30300.0,38.17,38.18,38.12,38.14,30300.0
2010-12-15 14:55:00,38.13,38.22,38.1,38.21,38200.0,38.13,38.22,38.1,38.21,38200.0
2010-12-15 15:00:00,38.22,38.33,38.21,38.32,56400.0,38.22,38.33,38.21,38.32,56400.0
2010-12-15 15:05:00,38.32,38.38,38.32,38.37,36200.0,38.32,38.38,38.32,38.37,36200.0
2010-12-15 15:10:00,38.38,38.38,38.35,38.37,21300.0,38.38,38.38,38.35,38.37,21300.0
2010-12-15 15:15:00,38.37,38.43,38.37,38.39,51200.0,38.37,38.43,38.37,38.39,51200.0
2010-12-15 15:20:00,38.38,38.48,38.35,38.47,29100.0,38.38,38.48,38.35,38.47,29100.0
2010-12-15 15:25:00,38.48,38.5,38.46,38.47,20700.0,38.48,38.5,38.46,38.47,20700.0
2010-12-15 15:30:00,38.46,38.5,38.42,38.5,47800.0,38.46,38.5,38.42,38.5,47800.0
2010-12-15 15:35:00,38.5,38.59,38.48,38.54,51900.0,38.5,38.59,38.48,38.54,51900.0
2010-12-15 15:40:00,38.54,38.58,38.5,38.51,45500.0,38.54,38.58,38.5,38.51,45500.0
2010-12-15 15:45:00,38.5,38.5,38.42,38.45,62600.0,38.5,38.5,38.42,38.45,62600.0
2010-12-15 15:50:00,38.44,38.44,38.32,38.36,104800.0,38.44,38.44,38.32,38.36,104800.0
2010-12-15 15:55:00,38.35,38.37,38.3,38.31,183700.0,38.35,38.37,38.3,38.31,183700.0
2010-12-16 09:30:00,38.42,38.46,38.18,38.18,28800.0,38.42,38.46,38.18,38.18,28800.0
2010-12-16 09:35:00,38.17,38.47,38.11,38.34,55600.0,38.17,38.47,38.11,38.34,55600.0
2010-12-16 09:40:00,38.35,38.4,38.25,38.31,27200.0,38.35,38.4,38.25,38.31,27200.0
2010-12-16 09:45:00,38.3,38.35,38.19,38.19,39200.0,38.3,38.35,38.19,38.19,39200.0
2010-12-16 09:50:00,38.18,38.19,38.02,38.02,44100.0,38.18,38.19,38.02,38.02,44100.0
2010-12-16 09:55:00,38.02,38.05,37.83,37.89,113900.0,38.02,38.05,37.83,37.89,113900.0
2010-12-16 10:00:00,37.9,38.06,37.87,38.0,67700.0,37.9,38.06,37.87,38.0,67700.0
2010-12-16 10:05:00,38.0,38.04,37.93,37.93,57200.0,38.0,38.04,37.93,37.93,57200.0
2010-12-16 10:10:00,37.93,37.94,37.82,37.83,73400.0,37.93,37.94,37.82,37.83,73400.0
2010-12-16 10:15:00,37.83,37.85,37.77,37.8,56000.0,37.83,37.85,37.77,37.8,56000.0
2010-12-16 10:20:00,37.8,37.96,37.77,37.96,49800.0,37.8,37.96,37.77,37.96,49800.0
2010-12-16 10:25:00,37.95,37.97,37.82,37.82,60500.0,37.95,37.97,37.82,37.82,60500.0
2010-12-16 10:30:00,37.82,37.9,37.82,37.87,63100.0,37.82,37.9,37.82,37.87,63100.0
2010-12-16 10:35:00,37.87,37.89,37.85,37.87,52000.0,37.87,37.89,37.85,37.87,52000.0
2010-12-16 10:40:00,37.88,37.88,37.79,37.85,47900.0,37.88,37.88,37.79,37.85,47900.0
2010-12-16 10:45:00,37.85,37.89,37.84,37.87,55100.0,37.85,37.89,37.84,37.87,55100.0
2010-12-16 10:50:00,37.87,37.87,37.81,37.83,26300.0,37.87,37.87,37.81,37.83,26300.0
2010-12-16 10:55:00,37.82,37.83,37.64,37.71,76200.0,37.82,37.83,37.64,37.71,76200.0
2010-12-16 11:00:00,37.71,37.71,37.58,37.64,77300.0,37.71,37.71,37.58,37.64,77300.0
2010-12-16 11:05:00,37.64,37.8,37.64,37.8,31000.0,37.64,37.8,37.64,37.8,31000.0
2010-12-16 11:10:00,37.8,38.0,37.8,37.98,101100.0,37.8,38.0,37.8,37.98,101100.0
2010-12-16 11:15:00,37.98,38.0,37.95,37.99,84700.0,37.98,38.0,37.95,37.99,84700.0
2010-12-16 11:20:00,38.0,38.0,37.97,38.0,22800.0,38.0,38.0,37.97,38.0,22800.0
2010-12-16 11:25:00,38.0,38.01,37.97,37.99,74700.0,38.0,38.01,37.97,37.99,74700.0
2010-12-16 11:30:00,38.0,38.01,37.99,38.0,33700.0,38.0,38.01,37.99,38.0,33700.0
2010-12-16 11:35:00,38.0,38.01,37.99,38.0,27800.0,38.0,38.01,37.99,38.0,27800.0
2010-12-16 11:40:00,38.0,38.1,38.0,38.1,26200.0,38.0,38.1,38.0,38.1,26200.0
2010-12-16 11:45:00,38.1,38.2,38.1,38.16,15100.0,38.1,38.2,38.1,38.16,15100.0
2010-12-16 11:50:00,38.16,38.2,38.16,38.2,16400.0,38.16,38.2,38.16,38.2,16400.0
2010-12-16 11:55:00,38.2,38.28,38.19,38.28,26600.0,38.2,38.28,38.19,38.28,26600.0
2010-12-16 12:00:00,38.28,38.32,38.28,38.32,9000.0,38.28,38.32,38.28,38.32,9000.0
2010-12-16 12:05:00,38.31,38.33,38.26,38.33,16700.0,38.31,38.33,38.26,38.33,16700.0
2010-12-16 12:10:00,38.33,38.34,38.31,38.34,11300.0,38.33,38.34,38.31,38.34,11300.0
2010-12-16 12:15:00,38.34,38.34,38.26,38.31,14600.0,38.34,38.34,38.26,38.31,14600.0
2010-12-16 12:20:00,38.32,38.33,38.3,38.3,16800.0,38.32,38.33,38.3,38.3,16800.0
2010-12-16 12:25:00,38.31,38.31,38.25,38.28,13400.0,38.31,38.31,38.25,38.28,13400.0
2010-12-16 12:30:00,38.28,38.3,38.27,38.29,19900.0,38.28,38.3,38.27,38.29,19900.0
2010-12-16 12:35:00,38.29,38.3,38.26,38.29,16400.0,38.29,38.3,38.26,38.29,16400.0
2010-12-16 12:40:00,38.29,38.3,38.29,38.29,27300.0,38.29,38.3,38.29,38.29,27300.0
2010-12-16 12:45:00,38.29,38.31,38.28,38.3,20500.0,38.29,38.31,38.28,38.3,20500.0
2010-12-16 12:50:00,38.3,38.32,38.3,38.31,18300.0,38.3,38.32,38.3,38.31,18300.0
2010-12-16 12:55:00,38.31,38.31,38.27,38.28,15600.0,38.31,38.31,38.27,38.28,15600.0
2010-12-16 13:00:00,38.27,38.38,38.27,38.36,11500.0,38.27,38.38,38.27,38.36,11500.0
2010-12-16 13:05:00,38.37,38.38,38.33,38.36,9800.0,38.37,38.38,38.33,38.36,9800.0
2010-12-16 13:10:00,38.37,38.42,38.35,38.42,11000.0,38.37,38.42,38.35,38.42,11000.0
2010-12-16 13:15:00,38.42,38.42,38.4,38.4,14700.0,38.42,38.42,38.4,38.4,14700.0
2010-12-16 13:20:00,38.39,38.43,38.37,38.37,30900.0,38.39,38.43,38.37,38.37,30900.0
2010-12-16 13:25:00,38.37,38.42,38.37,38.41,13200.0,38.37,38.42,38.37,38.41,13200.0
2010-12-16 13:30:00,38.42,38.42,38.38,38.38,17400.0,38.42,38.42,38.38,38.38,17400.0
2010-12-16 13:35:00,38.39,38.42,38.38,38.42,17200.0,38.39,38.42,38.38,38.42,17200.0
2010-12-16 13:40:00,38.42,38.43,38.41,38.43,22800.0,38.42,38.43,38.41,38.43,22800.0
2010-12-16 13:45:00,38.43,38.49,38.42,38.49,9400.0,38.43,38.49,38.42,38.49,9400.0
2010-12-16 13:50:00,38.49,38.53,38.49,38.53,8800.0,38.49,38.53,38.49,38.53,8800.0
2010-12-16 13:55:00,38.53,38.54,38.43,38.45,32800.0,38.53,38.54,38.43,38.45,32800.0
2010-12-16 14:00:00,38.45,38.47,38.43,38.47,20100.0,38.45,38.47,38.43,38.47,20100.0
2010-12-16 14:05:00,38.47,38.53,38.47,38.53,14400.0,38.47,38.53,38.47,38.53,14400.0
2010-12-16 14:10:00,38.53,38.55,38.49,38.55,12900.0,38.53,38.55,38.49,38.55,12900.0
2010-12-16 14:15:00,38.54,38.54,38.51,38.53,9500.0,38.54,38.54,38.51,38.53,9500.0
2010-12-16 14:20:00,38.53,38.53,38.48,38.5,13500.0,38.53,38.53,38.48,38.5,13500.0
2010-12-16 14:25:00,38.51,38.53,38.48,38.49,12500.0,38.51,38.53,38.48,38.49,12500.0
2010-12-16 14:30:00,38.49,38.49,38.44,38.45,11700.0,38.49,38.49,38.44,38.45,11700.0
2010-12-16 14:35:00,38.46,38.51,38.46,38.49,9500.0,38.46,38.51,38.46,38.49,9500.0
2010-12-16 14:40:00,38.48,38.53,38.48,38.52,17500.0,38.48,38.53,38.48,38.52,17500.0
2010-12-16 14:45:00,38.51,38.55,38.51,38.55,8800.0,38.51,38.55,38.51,38.55,8800.0
2010-12-16 14:50:00,38.55,38.55,38.49,38.54,13200.0,38.55,38.55,38.49,38.54,13200.0
2010-12-16 14:55:00,38.54,38.54,38.5,38.54,17100.0,38.54,38.54,38.5,38.54,17100.0
2010-12-16 15:00:00,38.54,38.58,38.54,38.57,30000.0,38.54,38.58,38.54,38.57,30000.0
2010-12-16 15:05:00,38.58,38.65,38.57,38.64,26400.0,38.58,38.65,38.57,38.64,26400.0
2010-12-16 15:10:00,38.64,38.65,38.61,38.62,16800.0,38.64,38.65,38.61,38.62,16800.0
2010-12-16 15:15:00,38.63,38.66,38.6,38.6,23400.0,38.63,38.66,38.6,38.6,23400.0
2010-12-16 15:20:00,38.6,38.66,38.6,38.62,28700.0,38.6,38.66,38.6,38.62,28700.0
2010-12-16 15:25:00,38.61,38.67,38.61,38.67,33000.0,38.61,38.67,38.61,38.67,33000.0
2010-12-16 15:30:00,38.67,38.7,38.65,38.69,26900.0,38.67,38.7,38.65,38.69,26900.0
2010-12-16 15:35:00,38.69,38.75,38.68,38.71,27700.0,38.69,38.75,38.68,38.71,27700.0
2010-12-16 15:40:00,38.72,38.74,38.64,38.65,28600.0,38.72,38.74,38.64,38.65,28600.0
2010-12-16 15:45:00,38.65,38.72,38.64,38.72,32600.0,38.65,38.72,38.64,38.72,32600.0
2010-12-16 15:50:00,38.72,38.76,38.72,38.73,52800.0,38.72,38.76,38.72,38.73,52800.0
2010-12-16 15:55:00,38.73,38.75,38.71,38.71,51700.0,38.73,38.75,38.71,38.71,51700.0
2010-12-17 09:30:00,38.75,38.83,38.63,38.76,753400.0,38.75,38.83,38.63,38.76,753400.0
2010-12-17 09:35:00,38.75,38.99,38.75,38.96,49900.0,38.75,38.99,38.75,38.96,49900.0
2010-12-17 09:40:00,38.96,39.0,38.79,39.0,75300.0,38.96,39.0,38.79,39.0,75300.0
2010-12-17 09:45:00,38.99,39.06,38.99,39.05,42200.0,38.99,39.06,38.99,39.05,42200.0
2010-12-17 09:50:00,39.06,39.14,38.96,38.96,16100.0,39.06,39.14,38.96,38.96,16100.0
2010-12-17 09:55:00,38.96,38.98,38.9,38.97,17000.0,38.96,38.98,38.9,38.97,17000.0
2010-12-17 10:00:00,38.97,39.0,38.91,38.97,13900.0,38.97,39.0,38.91,38.97,13900.0
2010-12-17 10:05:00,38.94,39.01,38.9,38.91,21500.0,38.94,39.01,38.9,38.91,21500.0
2010-12-17 10:10:00,38.91,39.08,38.91,39.08,19600.0,38.91,39.08,38.91,39.08,19600.0
2010-12-17 10:15:00,39.09,39.23,39.09,39.22,15400.0,39.09,39.23,39.09,39.22,15400.0
2010-12-17 10:20:00,39.22,39.25,39.2,39.22,20800.0,39.22,39.25,39.2,39.22,20800.0
2010-12-17 10:25:00,39.21,39.27,39.14,39.15,35000.0,39.21,39.27,39.14,39.15,35000.0
2010-12-17 10:30:00,39.16,39.3,39.16,39.3,18600.0,39.16,39.3,39.16,39.3,18600.0
2010-12-17 10:35:00,39.3,39.37,39.29,39.37,33000.0,39.3,39.37,39.29,39.37,33000.0
2010-12-17 10:40:00,39.37,39.41,39.28,39.31,45100.0,39.37,39.41,39.28,39.31,45100.0
2010-12-17 10:45:00,39.32,39.44,39.31,39.43,34800.0,39.32,39.44,39.31,39.43,34800.0
2010-12-17 10:50:00,39.43,39.43,39.31,39.38,26600.0,39.43,39.43,39.31,39.38,26600.0
2010-12-17 10:55:00,39.4,39.44,39.39,39.42,16200.0,39.4,39.44,39.39,39.42,16200.0
2010-12-17 11:00:00,39.41,39.42,39.34,39.35,16300.0,39.41,39.42,39.34,39.35,16300.0
2010-12-17 11:05:00,39.37,39.39,39.37,39.38,11300.0,39.37,39.39,39.37,39.38,11300.0
2010-12-17 11:10:00,39.38,39.39,39.35,39.38,15300.0,39.38,39.39,39.35,39.38,15300.0
2010-12-17 11:15:00,39.38,39.42,39.35,39.42,14100.0,39.38,39.42,39.35,39.42,14100.0
2010-12-17 11:20:00,39.41,39.47,39.41,39.44,24600.0,39.41,39.47,39.41,39.44,24600.0
2010-12-17 11:25:00,39.43,39.44,39.38,39.4,27600.0,39.43,39.44,39.38,39.4,27600.0
2010-12-17 11:30:00,39.39,39.42,39.39,39.4,34500.0,39.39,39.42,39.39,39.4,34500.0
2010-12-17 11:35:00,39.4,39.5,39.4,39.48,18200.0,39.4,39.5,39.4,39.48,18200.0
2010-12-17 11:40:00,39.48,39.49,39.42,39.49,23800.0,39.48,39.49,39.42,39.49,23800.0
2010-12-17 11:45:00,39.48,39.49,39.42,39.45,21300.0,39.48,39.49,39.42,39.45,21300.0
2010-12-17 11:50:00,39.45,39.48,39.44,39.44,23500.0,39.45,39.48,39.44,39.44,23500.0
2010-12-17 11:55:00,39.44,39.46,39.41,39.45,18200.0,39.44,39.46,39.41,39.45,18200.0
2010-12-17 12:00:00,39.45,39.46,39.42,39.45,16600.0,39.45,39.46,39.42,39.45,16600.0
2010-12-17 12:05:00,39.45,39.47,39.44,39.47,6400.0,39.45,39.47,39.44,39.47,6400.0
2010-12-17 12:10:00,39.47,39.5,39.46,39.47,35400.0,39.47,39.5,39.46,39.47,35400.0
2010-12-17 12:15:00,39.47,39.47,39.39,39.4,42600.0,39.47,39.47,39.39,39.4,42600.0
2010-12-17 12:20:00,39.39,39.41,39.36,39.37,13000.0,39.39,39.41,39.36,39.37,13000.0
2010-12-17 12:25:00,39.37,39.4,39.35,39.4,10700.0,39.37,39.4,39.35,39.4,10700.0
2010-12-17 12:30:00,39.39,39.4,39.37,39.37,9500.0,39.39,39.4,39.37,39.37,9500.0
2010-12-17 12:35:00,39.38,39.38,39.34,39.35,8100.0,39.38,39.38,39.34,39.35,8100.0
2010-12-17 12:40:00,39.36,39.36,39.34,39.36,2600.0,39.36,39.36,39.34,39.36,2600.0
2010-12-17 12:45:00,39.35,39.38,39.34,39.38,12200.0,39.35,39.38,39.34,39.38,12200.0
2010-12-17 12:50:00,39.36,39.37,39.34,39.36,7600.0,39.36,39.37,39.34,39.36,7600.0
2010-12-17 12:55:00,39.36,39.41,39.36,39.37,15600.0,39.36,39.41,39.36,39.37,15600.0
2010-12-17 13:00:00,39.36,39.37,39.34,39.36,11900.0,39.36,39.37,39.34,39.36,11900.0
2010-12-17 13:05:00,39.37,39.38,39.36,39.38,10900.0,39.37,39.38,39.36,39.38,10900.0
2010-12-17 13:10:00,39.38,39.39,39.33,39.34,15200.0,39.38,39.39,39.33,39.34,15200.0
2010-12-17 13:15:00,39.35,39.38,39.33,39.38,12400.0,39.35,39.38,39.33,39.38,12400.0
2010-12-17 13:20:00,39.38,39.39,39.31,39.34,23300.0,39.38,39.39,39.31,39.34,23300.0
2010-12-17 13:25:00,39.34,39.35,39.27,39.29,27600.0,39.34,39.35,39.27,39.29,27600.0
2010-12-17 13:30:00,39.28,39.31,39.28,39.31,12100.0,39.28,39.31,39.28,39.31,12100.0
2010-12-17 13:35:00,39.31,39.34,39.31,39.33,12200.0,39.31,39.34,39.31,39.33,12200.0
2010-12-17 13:40:00,39.33,39.34,39.29,39.32,8800.0,39.33,39.34,39.29,39.32,8800.0
2010-12-17 13:45:00,39.31,39.35,39.31,39.35,11700.0,39.31,39.35,39.31,39.35,11700.0
2010-12-17 13:50:00,39.35,39.35,39.29,39.3,32000.0,39.35,39.35,39.29,39.3,32000.0
2010-12-17 13:55:00,39.3,39.35,39.3,39.35,9000.0,39.3,39.35,39.3,39.35,9000.0
2010-12-17 14:00:00,39.34,39.38,39.33,39.38,10200.0,39.34,39.38,39.33,39.38,10200.0
2010-12-17 14:05:00,39.38,39.38,39.33,39.33,7100.0,39.38,39.38,39.33,39.33,7100.0
2010-12-17 14:10:00,39.33,39.35,39.32,39.32,12300.0,39.33,39.35,39.32,39.32,12300.0
2010-12-17 14:15:00,39.32,39.33,39.31,39.31,7100.0,39.32,39.33,39.31,39.31,7100.0
2010-12-17 14:20:00,39.31,39.31,39.27,39.28,9400.0,39.31,39.31,39.27,39.28,9400.0
2010-12-17 14:25:00,39.28,39.29,39.26,39.27,14700.0,39.28,39.29,39.26,39.27,14700.0
2010-12-17 14:30:00,39.28,39.31,39.24,39.24,43500.0,39.28,39.31,39.24,39.24,43500.0
2010-12-17 14:35:00,39.24,39.27,39.24,39.25,20400.0,39.24,39.27,39.24,39.25,20400.0
2010-12-17 14:40:00,39.26,39.3,39.25,39.26,10200.0,39.26,39.3,39.25,39.26,10200.0
2010-12-17 14:45:00,39.25,39.27,39.24,39.25,18800.0,39.25,39.27,39.24,39.25,18800.0
2010-12-17 14:50:00,39.25,39.27,39.24,39.25,17900.0,39.25,39.27,39.24,39.25,17900.0
2010-12-17 14:55:00,39.25,39.26,39.24,39.25,17600.0,39.25,39.26,39.24,39.25,17600.0
2010-12-17 15:00:00,39.26,39.28,39.25,39.26,17800.0,39.26,39.28,39.25,39.26,17800.0
2010-12-17 15:05:00,39.25,39.27,39.21,39.25,36400.0,39.25,39.27,39.21,39.25,36400.0
2010-12-17 15:10:00,39.24,39.25,39.2,39.25,17600.0,39.24,39.25,39.2,39.25,17600.0
2010-12-17 15:15:00,39.26,39.26,39.22,39.23,38200.0,39.26,39.26,39.22,39.23,38200.0
2010-12-17 15:20:00,39.23,39.25,39.2,39.24,20700.0,39.23,39.25,39.2,39.24,20700.0
2010-12-17 15:25:00,39.24,39.27,39.24,39.25,13300.0,39.24,39.27,39.24,39.25,13300.0
2010-12-17 15:30:00,39.25,39.26,39.23,39.25,50600.0,39.25,39.26,39.23,39.25,50600.0
2010-12-17 15:35:00,39.26,39.26,39.19,39.21,48000.0,39.26,39.26,39.19,39.21,48000.0
2010-12-17 15:40:00,39.21,39.28,39.21,39.26,46400.0,39.21,39.28,39.21,39.26,46400.0
2010-12-17 15:45:00,39.25,39.27,39.23,39.26,42000.0,39.25,39.27,39.23,39.26,42000.0
2010-12-17 15:50:00,39.25,39.26,39.13,39.14,164500.0,39.25,39.26,39.13,39.14,164500.0
2010-12-17 15:55:00,39.13,39.2,39.1,39.16,119600.0,39.13,39.2,39.1,39.16,119600.0
2010-12-20 09:30:00,39.14,39.19,38.96,39.19,59600.0,39.14,39.19,38.96,39.19,59600.0
2010-12-20 09:35:00,39.18,39.28,39.09,39.23,27900.0,39.18,39.28,39.09,39.23,27900.0
2010-12-20 09:40:00,39.26,39.26,39.01,39.05,38300.0,39.26,39.26,39.01,39.05,38300.0
2010-12-20 09:45:00,39.05,39.05,38.91,38.93,27800.0,39.05,39.05,38.91,38.93,27800.0
2010-12-20 09:50:00,38.93,38.97,38.85,38.87,25900.0,38.93,38.97,38.85,38.87,25900.0
2010-12-20 09:55:00,38.87,38.88,38.75,38.83,35500.0,38.87,38.88,38.75,38.83,35500.0
2010-12-20 10:00:00,38.82,38.83,38.69,38.7,63700.0,38.82,38.83,38.69,38.7,63700.0
2010-12-20 10:05:00,38.7,38.73,38.69,38.69,31600.0,38.7,38.73,38.69,38.69,31600.0
2010-12-20 10:10:00,38.69,38.75,38.6,38.61,44100.0,38.69,38.75,38.6,38.61,44100.0
2010-12-20 10:15:00,38.61,38.64,38.48,38.63,57900.0,38.61,38.64,38.48,38.63,57900.0
2010-12-20 10:20:00,38.63,38.64,38.51,38.6,46500.0,38.63,38.64,38.51,38.6,46500.0
2010-12-20 10:25:00,38.59,38.62,38.5,38.62,14800.0,38.59,38.62,38.5,38.62,14800.0
2010-12-20 10:30:00,38.62,38.78,38.62,38.71,23500.0,38.62,38.78,38.62,38.71,23500.0
2010-12-20 10:35:00,38.7,38.73,38.65,38.7,11100.0,38.7,38.73,38.65,38.7,11100.0
2010-12-20 10:40:00,38.7,38.71,38.64,38.7,17500.0,38.7,38.71,38.64,38.7,17500.0
2010-12-20 10:45:00,38.71,38.75,38.68,38.71,14700.0,38.71,38.75,38.68,38.71,14700.0
2010-12-20 10:50:00,38.72,38.75,38.72,38.75,16900.0,38.72,38.75,38.72,38.75,16900.0
2010-12-20 10:55:00,38.74,38.74,38.65,38.7,31000.0,38.74,38.74,38.65,38.7,31000.0
2010-12-20 11:00:00,38.69,38.76,38.67,38.72,19200.0,38.69,38.76,38.67,38.72,19200.0
2010-12-20 11:05:00,38.71,38.71,38.65,38.68,14800.0,38.71,38.71,38.65,38.68,14800.0
2010-12-20 11:10:00,38.68,38.75,38.66,38.75,16200.0,38.68,38.75,38.66,38.75,16200.0
2010-12-20 11:15:00,38.76,38.81,38.76,38.79,19200.0,38.76,38.81,38.76,38.79,19200.0
2010-12-20 11:20:00,38.8,38.8,38.76,38.79,16600.0,38.8,38.8,38.76,38.79,16600.0
2010-12-20 11:25:00,38.79,38.81,38.78,38.8,18700.0,38.79,38.81,38.78,38.8,18700.0
2010-12-20 11:30:00,38.8,38.91,38.79,38.9,52200.0,38.8,38.91,38.79,38.9,52200.0
2010-12-20 11:35:00,38.9,38.95,38.89,38.94,20800.0,38.9,38.95,38.89,38.94,20800.0
2010-12-20 11:40:00,38.94,39.04,38.94,39.03,13700.0,38.94,39.04,38.94,39.03,13700.0
2010-12-20 11:45:00,39.02,39.07,38.99,39.07,15500.0,39.02,39.07,38.99,39.07,15500.0
2010-12-20 11:50:00,39.06,39.1,39.06,39.08,15900.0,39.06,39.1,39.06,39.08,15900.0
2010-12-20 11:55:00,39.08,39.09,39.07,39.08,8800.0,39.08,39.09,39.07,39.08,8800.0
2010-12-20 12:00:00,39.08,39.14,39.07,39.12,18100.0,39.08,39.14,39.07,39.12,18100.0
2010-12-20 12:05:00,39.12,39.12,39.03,39.03,17600.0,39.12,39.12,39.03,39.03,17600.0
2010-12-20 12:10:00,39.04,39.15,39.04,39.14,15300.0,39.04,39.15,39.04,39.14,15300.0
2010-12-20 12:15:00,39.15,39.22,39.14,39.21,22300.0,39.15,39.22,39.14,39.21,22300.0
2010-12-20 12:20:00,39.22,39.22,39.15,39.16,14800.0,39.22,39.22,39.15,39.16,14800.0
2010-12-20 12:25:00,39.16,39.17,39.11,39.17,15600.0,39.16,39.17,39.11,39.17,15600.0
2010-12-20 12:30:00,39.17,39.2,39.16,39.16,17700.0,39.17,39.2,39.16,39.16,17700.0
2010-12-20 12:35:00,39.15,39.19,39.15,39.18,11000.0,39.15,39.19,39.15,39.18,11000.0
2010-12-20 12:40:00,39.19,39.25,39.18,39.25,19700.0,39.19,39.25,39.18,39.25,19700.0
2010-12-20 12:45:00,39.25,39.31,39.25,39.3,18900.0,39.25,39.31,39.25,39.3,18900.0
2010-12-20 12:50:00,39.3,39.32,39.3,39.31,11400.0,39.3,39.32,39.3,39.31,11400.0
2010-12-20 12:55:00,39.31,39.35,39.29,39.33,13700.0,39.31,39.35,39.29,39.33,13700.0
2010-12-20 13:00:00,39.33,39.33,39.28,39.3,18900.0,39.33,39.33,39.28,39.3,18900.0
2010-12-20 13:05:00,39.3,39.31,39.29,39.31,10200.0,39.3,39.31,39.29,39.31,10200.0
2010-12-20 13:10:00,39.31,39.37,39.3,39.36,18900.0,39.31,39.37,39.3,39.36,18900.0
2010-12-20 13:15:00,39.37,39.37,39.33,39.33,10200.0,39.37,39.37,39.33,39.33,10200.0
2010-12-20 13:20:00,39.32,39.33,39.31,39.31,4800.0,39.32,39.33,39.31,39.31,4800.0
2010-12-20 13:25:00,39.31,39.32,39.2,39.2,22000.0,39.31,39.32,39.2,39.2,22000.0
2010-12-20 13:30:00,39.2,39.22,39.2,39.22,5100.0,39.2,39.22,39.2,39.22,5100.0
2010-12-20 13:35:00,39.22,39.26,39.21,39.26,11100.0,39.22,39.26,39.21,39.26,11100.0
2010-12-20 13:40:00,39.26,39.29,39.22,39.22,46400.0,39.26,39.29,39.22,39.22,46400.0
2010-12-20 13:45:00,39.22,39.25,39.19,39.24,21900.0,39.22,39.25,39.19,39.24,21900.0
2010-12-20 13:50:00,39.23,39.27,39.23,39.25,10600.0,39.23,39.27,39.23,39.25,10600.0
2010-12-20 13:55:00,39.24,39.26,39.22,39.22,11100.0,39.24,39.26,39.22,39.22,11100.0
2010-12-20 14:00:00,39.2,39.24,39.18,39.22,43300.0,39.2,39.24,39.18,39.22,43300.0
2010-12-20 14:05:00,39.23,39.39,39.2,39.39,45500.0,39.23,39.39,39.2,39.39,45500.0
2010-12-20 14:10:00,39.38,39.44,39.38,39.42,24400.0,39.38,39.44,39.38,39.42,24400.0
2010-12-20 14:15:00,39.42,39.49,39.41,39.49,22000.0,39.42,39.49,39.41,39.49,22000.0
2010-12-20 14:20:00,39.49,39.49,39.42,39.42,33200.0,39.49,39.49,39.42,39.42,33200.0
2010-12-20 14:25:00,39.43,39.44,39.42,39.43,7900.0,39.43,39.44,39.42,39.43,7900.0
2010-12-20 14:30:00,39.43,39.45,39.41,39.45,12600.0,39.43,39.45,39.41,39.45,12600.0
2010-12-20 14:35:00,39.45,39.46,39.42,39.44,14200.0,39.45,39.46,39.42,39.44,14200.0
2010-12-20 14:40:00,39.44,39.47,39.44,39.46,13000.0,39.44,39.47,39.44,39.46,13000.0
2010-12-20 14:45:00,39.47,39.51,39.47,39.47,37500.0,39.47,39.51,39.47,39.47,37500.0
2010-12-20 14:50:00,39.47,39.47,39.42,39.44,12800.0,39.47,39.47,39.42,39.44,12800.0
2010-12-20 14:55:00,39.46,39.47,39.4,39.4,15400.0,39.46,39.47,39.4,39.4,15400.0
2010-12-20 15:00:00,39.4,39.42,39.39,39.4,15600.0,39.4,39.42,39.39,39.4,15600.0
2010-12-20 15:05:00,39.4,39.4,39.29,39.34,23600.0,39.4,39.4,39.29,39.34,23600.0
2010-12-20 15:10:00,39.35,39.4,39.33,39.4,12900.0,39.35,39.4,39.33,39.4,12900.0
2010-12-20 15:15:00,39.4,39.41,39.38,39.39,19800.0,39.4,39.41,39.38,39.39,19800.0
2010-12-20 15:20:00,39.39,39.4,39.34,39.37,21100.0,39.39,39.4,39.34,39.37,21100.0
2010-12-20 15:25:00,39.37,39.39,39.35,39.36,26600.0,39.37,39.39,39.35,39.36,26600.0
2010-12-20 15:30:00,39.36,39.39,39.34,39.34,25900.0,39.36,39.39,39.34,39.34,25900.0
2010-12-20 15:35:00,39.34,39.43,39.33,39.4,41100.0,39.34,39.43,39.33,39.4,41100.0
2010-12-20 15:40:00,39.4,39.42,39.35,39.4,35900.0,39.4,39.42,39.35,39.4,35900.0
2010-12-20 15:45:00,39.4,39.41,39.35,39.35,47300.0,39.4,39.41,39.35,39.35,47300.0
2010-12-20 15:50:00,39.35,39.42,39.34,39.42,72400.0,39.35,39.42,39.34,39.42,72400.0
2010-12-20 15:55:00,39.42,39.42,39.34,39.37,68400.0,39.42,39.42,39.34,39.37,68400.0
2010-12-21 09:30:00,39.54,39.64,39.27,39.3,56300.0,39.54,39.64,39.27,39.3,56300.0
2010-12-21 09:35:00,39.24,39.38,39.05,39.27,57800.0,39.24,39.38,39.05,39.27,57800.0
2010-12-21 09:40:00,39.26,39.35,39.21,39.29,22700.0,39.26,39.35,39.21,39.29,22700.0
2010-12-21 09:45:00,39.28,39.32,39.18,39.32,28200.0,39.28,39.32,39.18,39.32,28200.0
2010-12-21 09:50:00,39.35,39.45,39.35,39.39,19900.0,39.35,39.45,39.35,39.39,19900.0
2010-12-21 09:55:00,39.4,39.56,39.4,39.56,29200.0,39.4,39.56,39.4,39.56,29200.0
2010-12-21 10:00:00,39.55,39.6,39.49,39.52,23400.0,39.55,39.6,39.49,39.52,23400.0
2010-12-21 10:05:00,39.52,39.67,39.52,39.66,26900.0,39.52,39.67,39.52,39.66,26900.0
2010-12-21 10:10:00,39.66,39.66,39.46,39.53,21500.0,39.66,39.66,39.46,39.53,21500.0
2010-12-21 10:15:00,39.53,39.57,39.53,39.57,9200.0,39.53,39.57,39.53,39.57,9200.0
2010-12-21 10:20:00,39.58,39.61,39.47,39.47,67400.0,39.58,39.61,39.47,39.47,67400.0
2010-12-21 10:25:00,39.47,39.47,39.38,39.46,24000.0,39.47,39.47,39.38,39.46,24000.0
2010-12-21 10:30:00,39.46,39.54,39.45,39.51,17600.0,39.46,39.54,39.45,39.51,17600.0
2010-12-21 10:35:00,39.51,39.51,39.41,39.5,16800.0,39.51,39.51,39.41,39.5,16800.0
2010-12-21 10:40:00,39.5,39.58,39.5,39.58,9100.0,39.5,39.58,39.5,39.58,9100.0
2010-12-21 10:45:00,39.58,39.61,39.58,39.6,9500.0,39.58,39.61,39.58,39.6,9500.0
2010-12-21 10:50:00,39.6,39.62,39.58,39.58,16200.0,39.6,39.62,39.58,39.58,16200.0
2010-12-21 10:55:00,39.58,39.58,39.5,39.5,8000.0,39.58,39.58,39.5,39.5,8000.0
2010-12-21 11:00:00,39.5,39.55,39.48,39.53,16700.0,39.5,39.55,39.48,39.53,16700.0
2010-12-21 11:05:00,39.54,39.61,39.54,39.61,15400.0,39.54,39.61,39.54,39.61,15400.0
2010-12-21 11:10:00,39.6,39.64,39.6,39.63,12500.0,39.6,39.64,39.6,39.63,12500.0
2010-12-21 11:15:00,39.64,39.68,39.58,39.58,16000.0,39.64,39.68,39.58,39.58,16000.0
2010-12-21 11:20:00,39.59,39.63,39.55,39.63,9900.0,39.59,39.63,39.55,39.63,9900.0
2010-12-21 11:25:00,39.62,39.69,39.62,39.64,28500.0,39.62,39.69,39.62,39.64,28500.0
2010-12-21 11:30:00,39.63,39.63,39.57,39.62,14700.0,39.63,39.63,39.57,39.62,14700.0
2010-12-21 11:35:00,39.62,39.62,39.51,39.59,13600.0,39.62,39.62,39.51,39.59,13600.0
2010-12-21 11:40:00,39.6,39.63,39.56,39.56,9600.0,39.6,39.63,39.56,39.56,9600.0
2010-12-21 11:45:00,39.57,39.58,39.5,39.54,6300.0,39.57,39.58,39.5,39.54,6300.0
2010-12-21 11:50:00,39.56,39.62,39.56,39.62,6300.0,39.56,39.62,39.56,39.62,6300.0
2010-12-21 11:55:00,39.62,39.66,39.61,39.62,12600.0,39.62,39.66,39.61,39.62,12600.0
2010-12-21 12:00:00,39.62,39.62,39.59,39.62,7500.0,39.62,39.62,39.59,39.62,7500.0
2010-12-21 12:05:00,39.63,39.63,39.57,39.62,15300.0,39.63,39.63,39.57,39.62,15300.0
2010-12-21 12:10:00,39.62,39.65,39.61,39.65,20000.0,39.62,39.65,39.61,39.65,20000.0
2010-12-21 12:15:00,39.65,39.66,39.65,39.65,6600.0,39.65,39.66,39.65,39.65,6600.0
2010-12-21 12:20:00,39.66,39.67,39.61,39.61,13100.0,39.66,39.67,39.61,39.61,13100.0
2010-12-21 12:25:00,39.61,39.61,39.56,39.56,44100.0,39.61,39.61,39.56,39.56,44100.0
2010-12-21 12:30:00,39.57,39.58,39.54,39.56,24500.0,39.57,39.58,39.54,39.56,24500.0
2010-12-21 12:35:00,39.55,39.57,39.55,39.55,11300.0,39.55,39.57,39.55,39.55,11300.0
2010-12-21 12:40:00,39.55,39.58,39.55,39.55,8800.0,39.55,39.58,39.55,39.55,8800.0
2010-12-21 12:45:00,39.57,39.57,39.55,39.55,12000.0,39.57,39.57,39.55,39.55,12000.0
2010-12-21 12:50:00,39.55,39.6,39.54,39.57,8800.0,39.55,39.6,39.54,39.57,8800.0
2010-12-21 12:55:00,39.56,39.65,39.56,39.65,6200.0,39.56,39.65,39.56,39.65,6200.0
2010-12-21 13:00:00,39.65,39.65,39.63,39.63,15000.0,39.65,39.65,39.63,39.63,15000.0
2010-12-21 13:05:00,39.62,39.63,39.59,39.61,3700.0,39.62,39.63,39.59,39.61,3700.0
2010-12-21 13:10:00,39.61,39.64,39.6,39.6,13000.0,39.61,39.64,39.6,39.6,13000.0
2010-12-21 13:15:00,39.61,39.65,39.6,39.65,5900.0,39.61,39.65,39.6,39.65,5900.0
2010-12-21 13:20:00,39.65,39.68,39.6,39.61,31200.0,39.65,39.68,39.6,39.61,31200.0
2010-12-21 13:25:00,39.61,39.67,39.61,39.66,6100.0,39.61,39.67,39.61,39.66,6100.0
2010-12-21 13:30:00,39.65,39.65,39.63,39.63,2400.0,39.65,39.65,39.63,39.63,2400.0
2010-12-21 13:35:00,39.64,39.66,39.61,39.62,11000.0,39.64,39.66,39.61,39.62,11000.0
2010-12-21 13:40:00,39.61,39.63,39.59,39.62,9500.0,39.61,39.63,39.59,39.62,9500.0
2010-12-21 13:45:00,39.62,39.63,39.59,39.62,18000.0,39.62,39.63,39.59,39.62,18000.0
2010-12-21 13:50:00,39.62,39.65,39.59,39.59,16300.0,39.62,39.65,39.59,39.59,16300.0
2010-12-21 13:55:00,39.6,39.61,39.57,39.58,10400.0,39.6,39.61,39.57,39.58,10400.0
2010-12-21 14:00:00,39.58,39.6,39.58,39.58,9800.0,39.58,39.6,39.58,39.58,9800.0
2010-12-21 14:05:00,39.58,39.58,39.55,39.57,9400.0,39.58,39.58,39.55,39.57,9400.0
2010-12-21 14:10:00,39.57,39.58,39.55,39.56,12700.0,39.57,39.58,39.55,39.56,12700.0
2010-12-21 14:15:00,39.57,39.59,39.56,39.59,6800.0,39.57,39.59,39.56,39.59,6800.0
2010-12-21 14:20:00,39.59,39.63,39.58,39.63,9900.0,39.59,39.63,39.58,39.63,9900.0
2010-12-21 14:25:00,39.61,39.62,39.57,39.58,10100.0,39.61,39.62,39.57,39.58,10100.0
2010-12-21 14:30:00,39.58,39.63,39.58,39.63,11200.0,39.58,39.63,39.58,39.63,11200.0
2010-12-21 14:35:00,39.63,39.64,39.59,39.6,27400.0,39.63,39.64,39.59,39.6,27400.0
2010-12-21 14:40:00,39.6,39.6,39.57,39.57,13500.0,39.6,39.6,39.57,39.57,13500.0
2010-12-21 14:45:00,39.57,39.58,39.57,39.58,9100.0,39.57,39.58,39.57,39.58,9100.0
2010-12-21 14:50:00,39.58,39.6,39.57,39.6,12500.0,39.58,39.6,39.57,39.6,12500.0
2010-12-21 14:55:00,39.6,39.64,39.59,39.64,13900.0,39.6,39.64,39.59,39.64,13900.0
2010-12-21 15:00:00,39.64,39.64,39.54,39.58,42300.0,39.64,39.64,39.54,39.58,42300.0
2010-12-21 15:05:00,39.59,39.6,39.55,39.55,17000.0,39.59,39.6,39.55,39.55,17000.0
2010-12-21 15:10:00,39.55,39.59,39.54,39.59,12800.0,39.55,39.59,39.54,39.59,12800.0
2010-12-21 15:15:00,39.58,39.63,39.58,39.63,18600.0,39.58,39.63,39.58,39.63,18600.0
2010-12-21 15:20:00,39.63,39.64,39.6,39.62,33600.0,39.63,39.64,39.6,39.62,33600.0
2010-12-21 15:25:00,39.61,39.65,39.6,39.64,21100.0,39.61,39.65,39.6,39.64,21100.0
2010-12-21 15:30:00,39.63,39.69,39.63,39.67,28900.0,39.63,39.69,39.63,39.67,28900.0
2010-12-21 15:35:00,39.66,39.68,39.64,39.66,27700.0,39.66,39.68,39.64,39.66,27700.0
2010-12-21 15:40:00,39.66,39.72,39.66,39.68,18100.0,39.66,39.72,39.66,39.68,18100.0
2010-12-21 15:45:00,39.68,39.69,39.64,39.68,23600.0,39.68,39.69,39.64,39.68,23600.0
2010-12-21 15:50:00,39.69,39.69,39.64,39.64,35000.0,39.69,39.69,39.64,39.64,35000.0
2010-12-21 15:55:00,39.64,39.68,39.64,39.67,40200.0,39.64,39.68,39.64,39.67,40200.0
2010-12-22 09:30:00,39.67,39.75,39.62,39.68,35000.0,39.67,39.75,39.62,39.68,35000.0
2010-12-22 09:35:00,39.72,39.8,39.69,39.8,48900.0,39.72,39.8,39.69,39.8,48900.0
2010-12-22 09:40:00,39.79,39.79,39.61,39.64,34500.0,39.79,39.79,39.61,39.64,34500.0
2010-12-22 09:45:00,39.65,39.65,39.45,39.48,41500.0,39.65,39.65,39.45,39.48,41500.0
2010-12-22 09:50:00,39.47,39.54,39.46,39.5,23100.0,39.47,39.54,39.46,39.5,23100.0
2010-12-22 09:55:00,39.5,39.55,39.47,39.51,40600.0,39.5,39.55,39.47,39.51,40600.0
2010-12-22 10:00:00,39.5,39.54,39.44,39.47,19500.0,39.5,39.54,39.44,39.47,19500.0
2010-12-22 10:05:00,39.48,39.51,39.33,39.35,32600.0,39.48,39.51,39.33,39.35,32600.0
2010-12-22 10:10:00,39.36,39.43,39.32,39.43,24300.0,39.36,39.43,39.32,39.43,24300.0
2010-12-22 10:15:00,39.43,39.44,39.26,39.26,11200.0,39.43,39.44,39.26,39.26,11200.0
2010-12-22 10:20:00,39.27,39.31,39.25,39.29,16200.0,39.27,39.31,39.25,39.29,16200.0
2010-12-22 10:25:00,39.27,39.33,39.27,39.28,14600.0,39.27,39.33,39.27,39.28,14600.0
2010-12-22 10:30:00,39.27,39.33,39.27,39.31,15400.0,39.27,39.33,39.27,39.31,15400.0
2010-12-22 10:35:00,39.32,39.36,39.25,39.25,14100.0,39.32,39.36,39.25,39.25,14100.0
2010-12-22 10:40:00,39.25,39.3,39.25,39.3,21700.0,39.25,39.3,39.25,39.3,21700.0
2010-12-22 10:45:00,39.3,39.32,39.3,39.31,4600.0,39.3,39.32,39.3,39.31,4600.0
2010-12-22 10:50:00,39.31,39.31,39.3,39.3,9500.0,39.31,39.31,39.3,39.3,9500.0
2010-12-22 10:55:00,39.3,39.38,39.3,39.38,19600.0,39.3,39.38,39.3,39.38,19600.0
2010-12-22 11:00:00,39.38,39.44,39.37,39.42,16800.0,39.38,39.44,39.37,39.42,16800.0
2010-12-22 11:05:00,39.42,39.42,39.42,39.42,2300.0,39.42,39.42,39.42,39.42,2300.0
2010-12-22 11:10:00,39.43,39.43,39.4,39.4,5800.0,39.43,39.43,39.4,39.4,5800.0
2010-12-22 11:15:00,39.4,39.41,39.39,39.4,11600.0,39.4,39.41,39.39,39.4,11600.0
2010-12-22 11:20:00,39.4,39.4,39.3,39.31,14700.0,39.4,39.4,39.3,39.31,14700.0
2010-12-22 11:25:00,39.31,39.41,39.31,39.37,19600.0,39.31,39.41,39.31,39.37,19600.0
2010-12-22 11:30:00,39.38,39.38,39.37,39.37,4800.0,39.38,39.38,39.37,39.37,4800.0
2010-12-22 11:35:00,39.37,39.44,39.37,39.43,17900.0,39.37,39.44,39.37,39.43,17900.0
2010-12-22 11:40:00,39.42,39.42,39.35,39.35,13800.0,39.42,39.42,39.35,39.35,13800.0
2010-12-22 11:45:00,39.38,39.38,39.37,39.38,700.0,39.38,39.38,39.37,39.38,700.0
2010-12-22 11:50:00,39.38,39.4,39.37,39.4,14400.0,39.38,39.4,39.37,39.4,14400.0
2010-12-22 11:55:00,39.41,39.42,39.4,39.42,7300.0,39.41,39.42,39.4,39.42,7300.0
2010-12-22 12:00:00,39.41,39.42,39.41,39.41,4400.0,39.41,39.42,39.41,39.41,4400.0
2010-12-22 12:05:00,39.41,39.44,39.41,39.42,18200.0,39.41,39.44,39.41,39.42,18200.0
2010-12-22 12:10:00,39.41,39.41,39.35,39.36,4700.0,39.41,39.41,39.35,39.36,4700.0
2010-12-22 12:15:00,39.35,39.45,39.33,39.45,9700.0,39.35,39.45,39.33,39.45,9700.0
2010-12-22 12:20:00,39.44,39.47,39.44,39.46,12400.0,39.44,39.47,39.44,39.46,12400.0
2010-12-22 12:25:00,39.45,39.45,39.41,39.41,9100.0,39.45,39.45,39.41,39.41,9100.0
2010-12-22 12:30:00,39.41,39.5,39.4,39.49,14000.0,39.41,39.5,39.4,39.49,14000.0
2010-12-22 12:35:00,39.49,39.5,39.39,39.39,12700.0,39.49,39.5,39.39,39.39,12700.0
2010-12-22 12:40:00,39.38,39.38,39.34,39.34,3700.0,39.38,39.38,39.34,39.34,3700.0
2010-12-22 12:45:00,39.35,39.42,39.35,39.42,5600.0,39.35,39.42,39.35,39.42,5600.0
2010-12-22 12:50:00,39.43,39.44,39.41,39.43,9200.0,39.43,39.44,39.41,39.43,9200.0
2010-12-22 12:55:00,39.44,39.45,39.43,39.44,3000.0,39.44,39.45,39.43,39.44,3000.0
2010-12-22 13:00:00,39.44,39.44,39.42,39.42,17900.0,39.44,39.44,39.42,39.42,17900.0
2010-12-22 13:05:00,39.43,39.45,39.42,39.45,9400.0,39.43,39.45,39.42,39.45,9400.0
2010-12-22 13:10:00,39.44,39.45,39.4,39.41,14500.0,39.44,39.45,39.4,39.41,14500.0
2010-12-22 13:15:00,39.4,39.42,39.4,39.42,4000.0,39.4,39.42,39.4,39.42,4000.0
2010-12-22 13:20:00,39.42,39.44,39.41,39.41,16200.0,39.42,39.44,39.41,39.41,16200.0
2010-12-22 13:25:00,39.41,39.41,39.4,39.41,2400.0,39.41,39.41,39.4,39.41,2400.0
2010-12-22 13:30:00,39.42,39.44,39.38,39.38,11500.0,39.42,39.44,39.38,39.38,11500.0
2010-12-22 13:35:00,39.38,39.38,39.36,39.37,4600.0,39.38,39.38,39.36,39.37,4600.0
2010-12-22 13:40:00,39.37,39.38,39.34,39.34,14000.0,39.37,39.38,39.34,39.34,14000.0
2010-12-22 13:45:00,39.34,39.34,39.29,39.29,12400.0,39.34,39.34,39.29,39.29,12400.0
2010-12-22 13:50:00,39.29,39.29,39.26,39.28,7300.0,39.29,39.29,39.26,39.28,7300.0
2010-12-22 13:55:00,39.29,39.33,39.28,39.33,5300.0,39.29,39.33,39.28,39.33,5300.0
2010-12-22 14:00:00,39.33,39.36,39.33,39.35,6400.0,39.33,39.36,39.33,39.35,6400.0
2010-12-22 14:05:00,39.36,39.39,39.36,39.39,4000.0,39.36,39.39,39.36,39.39,4000.0
2010-12-22 14:10:00,39.39,39.41,39.39,39.41,8800.0,39.39,39.41,39.39,39.41,8800.0
2010-12-22 14:15:00,39.41,39.42,39.41,39.41,8800.0,39.41,39.42,39.41,39.41,8800.0
2010-12-22 14:20:00,39.41,39.41,39.39,39.4,5200.0,39.41,39.41,39.39,39.4,5200.0
2010-12-22 14:25:00,39.4,39.42,39.39,39.42,4200.0,39.4,39.42,39.39,39.42,4200.0
2010-12-22 14:30:00,39.42,39.44,39.41,39.43,9800.0,39.42,39.44,39.41,39.43,9800.0
2010-12-22 14:35:00,39.44,39.47,39.42,39.47,18400.0,39.44,39.47,39.42,39.47,18400.0
2010-12-22 14:40:00,39.47,39.49,39.46,39.48,4200.0,39.47,39.49,39.46,39.48,4200.0
2010-12-22 14:45:00,39.48,39.52,39.48,39.51,10200.0,39.48,39.52,39.48,39.51,10200.0
2010-12-22 14:50:00,39.5,39.52,39.5,39.52,11200.0,39.5,39.52,39.5,39.52,11200.0
2010-12-22 14:55:00,39.51,39.54,39.5,39.54,7800.0,39.51,39.54,39.5,39.54,7800.0
2010-12-22 15:00:00,39.53,39.53,39.46,39.46,20200.0,39.53,39.53,39.46,39.46,20200.0
2010-12-22 15:05:00,39.46,39.52,39.46,39.5,11800.0,39.46,39.52,39.46,39.5,11800.0
2010-12-22 15:10:00,39.49,39.51,39.48,39.51,7600.0,39.49,39.51,39.48,39.51,7600.0
2010-12-22 15:15:00,39.52,39.55,39.52,39.54,20000.0,39.52,39.55,39.52,39.54,20000.0
2010-12-22 15:20:00,39.55,39.6,39.54,39.6,20200.0,39.55,39.6,39.54,39.6,20200.0
2010-12-22 15:25:00,39.6,39.62,39.6,39.61,19800.0,39.6,39.62,39.6,39.61,19800.0
2010-12-22 15:30:00,39.62,39.62,39.56,39.56,15600.0,39.62,39.62,39.56,39.56,15600.0
2010-12-22 15:35:00,39.57,39.6,39.56,39.58,22500.0,39.57,39.6,39.56,39.58,22500.0
2010-12-22 15:40:00,39.59,39.68,39.59,39.65,45000.0,39.59,39.68,39.59,39.65,45000.0
2010-12-22 15:45:00,39.66,39.66,39.56,39.56,20700.0,39.66,39.66,39.56,39.56,20700.0
2010-12-22 15:50:00,39.56,39.61,39.55,39.59,22200.0,39.56,39.61,39.55,39.59,22200.0
2010-12-22 15:55:00,39.59,39.64,39.59,39.63,26500.0,39.59,39.64,39.59,39.63,26500.0
2010-12-23 09:30:00,39.49,39.63,39.49,39.58,12600.0,39.49,39.63,39.49,39.58,12600.0
2010-12-23 09:35:00,39.6,39.61,39.32,39.4,35900.0,39.6,39.61,39.32,39.4,35900.0
2010-12-23 09:40:00,39.42,39.5,39.27,39.27,22300.0,39.42,39.5,39.27,39.27,22300.0
2010-12-23 09:45:00,39.28,39.44,39.21,39.39,47500.0,39.28,39.44,39.21,39.39,47500.0
2010-12-23 09:50:00,39.39,39.56,39.35,39.56,20500.0,39.39,39.56,39.35,39.56,20500.0
2010-12-23 09:55:00,39.56,39.58,39.42,39.42,4400.0,39.56,39.58,39.42,39.42,4400.0
2010-12-23 10:00:00,39.46,39.46,39.34,39.36,7300.0,39.46,39.46,39.34,39.36,7300.0
2010-12-23 10:05:00,39.36,39.46,39.36,39.42,24900.0,39.36,39.46,39.36,39.42,24900.0
2010-12-23 10:10:00,39.41,39.41,39.32,39.32,5900.0,39.41,39.41,39.32,39.32,5900.0
2010-12-23 10:15:00,39.32,39.32,39.21,39.21,12100.0,39.32,39.32,39.21,39.21,12100.0
2010-12-23 10:20:00,39.21,39.21,39.08,39.11,35300.0,39.21,39.21,39.08,39.11,35300.0
2010-12-23 10:25:00,39.1,39.17,39.06,39.12,26800.0,39.1,39.17,39.06,39.12,26800.0
2010-12-23 10:30:00,39.14,39.28,39.13,39.26,12600.0,39.14,39.28,39.13,39.26,12600.0
2010-12-23 10:35:00,39.26,39.26,39.17,39.17,9200.0,39.26,39.26,39.17,39.17,9200.0
2010-12-23 10:40:00,39.16,39.17,39.05,39.06,20700.0,39.16,39.17,39.05,39.06,20700.0
2010-12-23 10:45:00,39.05,39.06,39.03,39.03,18900.0,39.05,39.06,39.03,39.03,18900.0
2010-12-23 10:50:00,39.03,39.2,39.03,39.2,9000.0,39.03,39.2,39.03,39.2,9000.0
2010-12-23 10:55:00,39.21,39.24,39.21,39.24,7300.0,39.21,39.24,39.21,39.24,7300.0
2010-12-23 11:00:00,39.25,39.26,39.24,39.24,6400.0,39.25,39.26,39.24,39.24,6400.0
2010-12-23 11:05:00,39.24,39.28,39.24,39.27,10300.0,39.24,39.28,39.24,39.27,10300.0
2010-12-23 11:10:00,39.27,39.33,39.27,39.28,8800.0,39.27,39.33,39.27,39.28,8800.0
2010-12-23 11:15:00,39.29,39.37,39.28,39.37,13700.0,39.29,39.37,39.28,39.37,13700.0
2010-12-23 11:20:00,39.36,39.39,39.33,39.34,14000.0,39.36,39.39,39.33,39.34,14000.0
2010-12-23 11:25:00,39.34,39.47,39.34,39.34,21000.0,39.34,39.47,39.34,39.34,21000.0
2010-12-23 11:30:00,39.34,39.34,39.2,39.21,35600.0,39.34,39.34,39.2,39.21,35600.0
2010-12-23 11:35:00,39.21,39.24,39.2,39.24,8400.0,39.21,39.24,39.2,39.24,8400.0
2010-12-23 11:40:00,39.23,39.36,39.21,39.36,13600.0,39.23,39.36,39.21,39.36,13600.0
2010-12-23 11:45:00,39.36,39.36,39.31,39.31,8700.0,39.36,39.36,39.31,39.31,8700.0
2010-12-23 11:50:00,39.29,39.33,39.25,39.25,7200.0,39.29,39.33,39.25,39.25,7200.0
2010-12-23 11:55:00,39.25,39.3,39.25,39.29,8900.0,39.25,39.3,39.25,39.29,8900.0
2010-12-23 12:00:00,39.29,39.31,39.28,39.29,6700.0,39.29,39.31,39.28,39.29,6700.0
2010-12-23 12:05:00,39.29,39.29,39.17,39.17,9900.0,39.29,39.29,39.17,39.17,9900.0
2010-12-23 12:10:00,39.16,39.17,39.14,39.14,9400.0,39.16,39.17,39.14,39.14,9400.0
2010-12-23 12:15:00,39.14,39.16,39.14,39.15,11700.0,39.14,39.16,39.14,39.15,11700.0
2010-12-23 12:20:00,39.16,39.16,39.09,39.14,21400.0,39.16,39.16,39.09,39.14,21400.0
2010-12-23 12:25:00,39.15,39.18,39.14,39.17,10700.0,39.15,39.18,39.14,39.17,10700.0
2010-12-23 12:30:00,39.17,39.17,39.14,39.17,12900.0,39.17,39.17,39.14,39.17,12900.0
2010-12-23 12:35:00,39.17,39.19,39.17,39.19,5700.0,39.17,39.19,39.17,39.19,5700.0
2010-12-23 12:40:00,39.19,39.24,39.14,39.14,34500.0,39.19,39.24,39.14,39.14,34500.0
2010-12-23 12:45:00,39.14,39.15,39.14,39.15,5300.0,39.14,39.15,39.14,39.15,5300.0
2010-12-23 12:50:00,39.15,39.21,39.14,39.21,7000.0,39.15,39.21,39.14,39.21,7000.0
2010-12-23 12:55:00,39.2,39.22,39.2,39.22,2600.0,39.2,39.22,39.2,39.22,2600.0
2010-12-23 13:00:00,39.22,39.28,39.22,39.26,6900.0,39.22,39.28,39.22,39.26,6900.0
2010-12-23 13:05:00,39.27,39.28,39.26,39.27,5300.0,39.27,39.28,39.26,39.27,5300.0
2010-12-23 13:10:00,39.28,39.29,39.28,39.28,3200.0,39.28,39.29,39.28,39.28,3200.0
2010-12-23 13:15:00,39.29,39.31,39.29,39.31,4700.0,39.29,39.31,39.29,39.31,4700.0
2010-12-23 13:20:00,39.31,39.32,39.3,39.31,5500.0,39.31,39.32,39.3,39.31,5500.0
2010-12-23 13:25:00,39.31,39.34,39.29,39.3,7200.0,39.31,39.34,39.29,39.3,7200.0
2010-12-23 13:30:00,39.32,39.33,39.28,39.3,5500.0,39.32,39.33,39.28,39.3,5500.0
2010-12-23 13:35:00,39.31,39.31,39.28,39.3,4800.0,39.31,39.31,39.28,39.3,4800.0
2010-12-23 13:40:00,39.31,39.33,39.31,39.32,2200.0,39.31,39.33,39.31,39.32,2200.0
2010-12-23 13:45:00,39.32,39.32,39.26,39.29,10600.0,39.32,39.32,39.26,39.29,10600.0
2010-12-23 13:50:00,39.28,39.3,39.26,39.26,5300.0,39.28,39.3,39.26,39.26,5300.0
2010-12-23 13:55:00,39.28,39.3,39.27,39.27,8200.0,39.28,39.3,39.27,39.27,8200.0
2010-12-23 14:00:00,39.25,39.32,39.25,39.29,14100.0,39.25,39.32,39.25,39.29,14100.0
2010-12-23 14:05:00,39.27,39.28,39.23,39.23,5400.0,39.27,39.28,39.23,39.23,5400.0
2010-12-23 14:10:00,39.24,39.28,39.24,39.28,5300.0,39.24,39.28,39.24,39.28,5300.0
2010-12-23 14:15:00,39.28,39.28,39.22,39.22,6600.0,39.28,39.28,39.22,39.22,6600.0
2010-12-23 14:20:00,39.21,39.22,39.15,39.15,7700.0,39.21,39.22,39.15,39.15,7700.0
2010-12-23 14:25:00,39.15,39.16,39.14,39.16,7400.0,39.15,39.16,39.14,39.16,7400.0
2010-12-23 14:30:00,39.15,39.19,39.15,39.18,6100.0,39.15,39.19,39.15,39.18,6100.0
2010-12-23 14:35:00,39.19,39.22,39.19,39.19,5500.0,39.19,39.22,39.19,39.19,5500.0
2010-12-23 14:40:00,39.21,39.25,39.21,39.24,5200.0,39.21,39.25,39.21,39.24,5200.0
2010-12-23 14:45:00,39.23,39.24,39.2,39.24,8600.0,39.23,39.24,39.2,39.24,8600.0
2010-12-23 14:50:00,39.23,39.28,39.23,39.26,7000.0,39.23,39.28,39.23,39.26,7000.0
2010-12-23 14:55:00,39.27,39.28,39.25,39.25,6900.0,39.27,39.28,39.25,39.25,6900.0
2010-12-23 15:00:00,39.26,39.27,39.25,39.25,6200.0,39.26,39.27,39.25,39.25,6200.0
2010-12-23 15:05:00,39.26,39.31,39.26,39.3,12100.0,39.26,39.31,39.26,39.3,12100.0
2010-12-23 15:10:00,39.3,39.31,39.3,39.31,5000.0,39.3,39.31,39.3,39.31,5000.0
2010-12-23 15:15:00,39.31,39.32,39.3,39.3,8900.0,39.31,39.32,39.3,39.3,8900.0
2010-12-23 15:20:00,39.31,39.33,39.3,39.32,9100.0,39.31,39.33,39.3,39.32,9100.0
2010-12-23 15:25:00,39.32,39.35,39.31,39.34,19800.0,39.32,39.35,39.31,39.34,19800.0
2010-12-23 15:30:00,39.35,39.36,39.32,39.32,7100.0,39.35,39.36,39.32,39.32,7100.0
2010-12-23 15:35:00,39.32,39.34,39.31,39.31,5200.0,39.32,39.34,39.31,39.31,5200.0
2010-12-23 15:40:00,39.31,39.33,39.27,39.32,23200.0,39.31,39.33,39.27,39.32,23200.0
2010-12-23 15:45:00,39.3,39.31,39.25,39.26,20400.0,39.3,39.31,39.25,39.26,20400.0
2010-12-23 15:50:00,39.27,39.28,39.23,39.28,11200.0,39.27,39.28,39.23,39.28,11200.0
2010-12-23 15:55:00,39.27,39.31,39.23,39.31,32800.0,39.27,39.31,39.23,39.31,32800.0
2010-12-27 09:30:00,39.07,39.19,39.01,39.07,12400.0,39.07,39.19,39.01,39.07,12400.0
2010-12-27 09:35:00,39.07,39.07,38.84,38.9,15800.0,39.07,39.07,38.84,38.9,15800.0
2010-12-27 09:40:00,38.81,38.87,38.66,38.73,17000.0,38.81,38.87,38.66,38.73,17000.0
2010-12-27 09:45:00,38.71,38.71,38.5,38.5,28900.0,38.71,38.71,38.5,38.5,28900.0
2010-12-27 09:50:00,38.5,38.5,38.38,38.39,17900.0,38.5,38.5,38.38,38.39,17900.0
2010-12-27 09:55:00,38.4,38.53,38.38,38.49,10700.0,38.4,38.53,38.38,38.49,10700.0
2010-12-27 10:00:00,38.49,38.5,38.42,38.49,20600.0,38.49,38.5,38.42,38.49,20600.0
2010-12-27 10:05:00,38.49,38.52,38.46,38.52,6500.0,38.49,38.52,38.46,38.52,6500.0
2010-12-27 10:10:00,38.53,38.67,38.53,38.67,9200.0,38.53,38.67,38.53,38.67,9200.0
2010-12-27 10:15:00,38.68,38.78,38.67,38.76,13200.0,38.68,38.78,38.67,38.76,13200.0
2010-12-27 10:20:00,38.74,38.76,38.68,38.68,10500.0,38.74,38.76,38.68,38.68,10500.0
2010-12-27 10:25:00,38.68,38.69,38.63,38.67,10200.0,38.68,38.69,38.63,38.67,10200.0
2010-12-27 10:30:00,38.67,38.68,38.64,38.66,9200.0,38.67,38.68,38.64,38.66,9200.0
2010-12-27 10:35:00,38.65,38.65,38.61,38.63,8900.0,38.65,38.65,38.61,38.63,8900.0
2010-12-27 10:40:00,38.63,38.7,38.63,38.69,10600.0,38.63,38.7,38.63,38.69,10600.0
2010-12-27 10:45:00,38.69,38.7,38.56,38.59,30400.0,38.69,38.7,38.56,38.59,30400.0
2010-12-27 10:50:00,38.59,38.6,38.58,38.59,12800.0,38.59,38.6,38.58,38.59,12800.0
2010-12-27 10:55:00,38.58,38.63,38.58,38.61,11900.0,38.58,38.63,38.58,38.61,11900.0
2010-12-27 11:00:00,38.62,38.71,38.62,38.7,9900.0,38.62,38.71,38.62,38.7,9900.0
2010-12-27 11:05:00,38.7,38.71,38.69,38.7,8100.0,38.7,38.71,38.69,38.7,8100.0
2010-12-27 11:10:00,38.7,38.71,38.69,38.69,8700.0,38.7,38.71,38.69,38.69,8700.0
2010-12-27 11:15:00,38.7,38.71,38.69,38.71,8400.0,38.7,38.71,38.69,38.71,8400.0
2010-12-27 11:20:00,38.71,38.81,38.71,38.74,32900.0,38.71,38.81,38.71,38.74,32900.0
2010-12-27 11:25:00,38.74,38.8,38.72,38.79,27000.0,38.74,38.8,38.72,38.79,27000.0
2010-12-27 11:30:00,38.8,38.82,38.75,38.75,9200.0,38.8,38.82,38.75,38.75,9200.0
2010-12-27 11:35:00,38.75,38.76,38.72,38.75,5600.0,38.75,38.76,38.72,38.75,5600.0
2010-12-27 11:40:00,38.75,38.75,38.73,38.74,5800.0,38.75,38.75,38.73,38.74,5800.0
2010-12-27 11:45:00,38.73,38.76,38.72,38.74,9500.0,38.73,38.76,38.72,38.74,9500.0
2010-12-27 11:50:00,38.75,38.8,38.74,38.8,15000.0,38.75,38.8,38.74,38.8,15000.0
2010-12-27 11:55:00,38.8,38.81,38.74,38.75,12000.0,38.8,38.81,38.74,38.75,12000.0
2010-12-27 12:00:00,38.75,38.8,38.75,38.8,7700.0,38.75,38.8,38.75,38.8,7700.0
2010-12-27 12:05:00,38.8,38.87,38.8,38.86,17100.0,38.8,38.87,38.8,38.86,17100.0
2010-12-27 12:10:00,38.86,38.89,38.83,38.83,13900.0,38.86,38.89,38.83,38.83,13900.0
2010-12-27 12:15:00,38.84,38.95,38.84,38.94,6300.0,38.84,38.95,38.84,38.94,6300.0
2010-12-27 12:20:00,38.95,38.96,38.93,38.94,6300.0,38.95,38.96,38.93,38.94,6300.0
2010-12-27 12:25:00,38.95,38.95,38.94,38.94,3800.0,38.95,38.95,38.94,38.94,3800.0
2010-12-27 12:30:00,38.94,38.95,38.94,38.94,3900.0,38.94,38.95,38.94,38.94,3900.0
2010-12-27 12:35:00,38.94,38.95,38.93,38.93,10200.0,38.94,38.95,38.93,38.93,10200.0
2010-12-27 12:40:00,38.92,38.92,38.89,38.89,7400.0,38.92,38.92,38.89,38.89,7400.0
2010-12-27 12:45:00,38.89,38.89,38.89,38.89,1100.0,38.89,38.89,38.89,38.89,1100.0
2010-12-27 12:50:00,38.89,38.9,38.89,38.89,6700.0,38.89,38.9,38.89,38.89,6700.0
2010-12-27 12:55:00,38.89,38.9,38.89,38.9,4000.0,38.89,38.9,38.89,38.9,4000.0
2010-12-27 13:00:00,38.9,38.91,38.9,38.91,5500.0,38.9,38.91,38.9,38.91,5500.0
2010-12-27 13:05:00,38.91,38.99,38.91,38.98,20900.0,38.91,38.99,38.91,38.98,20900.0
2010-12-27 13:10:00,38.98,39.0,38.97,38.99,27400.0,38.98,39.0,38.97,38.99,27400.0
2010-12-27 13:15:00,38.98,39.06,38.97,39.04,37500.0,38.98,39.06,38.97,39.04,37500.0
2010-12-27 13:20:00,39.05,39.1,39.04,39.09,18400.0,39.05,39.1,39.04,39.09,18400.0
2010-12-27 13:25:00,39.1,39.21,39.09,39.15,28600.0,39.1,39.21,39.09,39.15,28600.0
2010-12-27 13:30:00,39.15,39.21,39.14,39.21,18900.0,39.15,39.21,39.14,39.21,18900.0
2010-12-27 13:35:00,39.22,39.23,39.12,39.15,17300.0,39.22,39.23,39.12,39.15,17300.0
2010-12-27 13:40:00,39.15,39.21,39.15,39.18,5800.0,39.15,39.21,39.15,39.18,5800.0
2010-12-27 13:45:00,39.17,39.19,39.17,39.18,4500.0,39.17,39.19,39.17,39.18,4500.0
2010-12-27 13:50:00,39.19,39.19,39.18,39.18,3300.0,39.19,39.19,39.18,39.18,3300.0
2010-12-27 13:55:00,39.18,39.18,39.11,39.12,14700.0,39.18,39.18,39.11,39.12,14700.0
2010-12-27 14:00:00,39.12,39.14,39.11,39.12,6700.0,39.12,39.14,39.11,39.12,6700.0
2010-12-27 14:05:00,39.12,39.14,39.12,39.14,10000.0,39.12,39.14,39.12,39.14,10000.0
2010-12-27 14:10:00,39.14,39.14,39.12,39.13,7000.0,39.14,39.14,39.12,39.13,7000.0
2010-12-27 14:15:00,39.13,39.13,39.08,39.11,6800.0,39.13,39.13,39.08,39.11,6800.0
2010-12-27 14:20:00,39.12,39.14,39.12,39.13,2800.0,39.12,39.14,39.12,39.13,2800.0
2010-12-27 14:25:00,39.13,39.14,39.13,39.13,1200.0,39.13,39.14,39.13,39.13,1200.0
2010-12-27 14:30:00,39.14,39.19,39.14,39.19,9600.0,39.14,39.19,39.14,39.19,9600.0
2010-12-27 14:35:00,39.19,39.19,39.16,39.17,5100.0,39.19,39.19,39.16,39.17,5100.0
2010-12-27 14:40:00,39.17,39.17,39.15,39.17,7500.0,39.17,39.17,39.15,39.17,7500.0
2010-12-27 14:45:00,39.18,39.18,39.16,39.16,3600.0,39.18,39.18,39.16,39.16,3600.0
2010-12-27 14:50:00,39.16,39.17,39.16,39.16,1200.0,39.16,39.17,39.16,39.16,1200.0
2010-12-27 14:55:00,39.17,39.17,39.13,39.14,9600.0,39.17,39.17,39.13,39.14,9600.0
2010-12-27 15:00:00,39.13,39.14,39.11,39.14,10700.0,39.13,39.14,39.11,39.14,10700.0
2010-12-27 15:05:00,39.14,39.14,39.1,39.12,29400.0,39.14,39.14,39.1,39.12,29400.0
2010-12-27 15:10:00,39.12,39.14,39.12,39.14,6800.0,39.12,39.14,39.12,39.14,6800.0
2010-12-27 15:15:00,39.13,39.15,39.13,39.14,15800.0,39.13,39.15,39.13,39.14,15800.0
2010-12-27 15:20:00,39.15,39.15,39.12,39.14,28700.0,39.15,39.15,39.12,39.14,28700.0
2010-12-27 15:25:00,39.14,39.18,39.13,39.16,26800.0,39.14,39.18,39.13,39.16,26800.0
2010-12-27 15:30:00,39.16,39.18,39.16,39.18,8600.0,39.16,39.18,39.16,39.18,8600.0
2010-12-27 15:35:00,39.18,39.18,39.12,39.13,17700.0,39.18,39.18,39.12,39.13,17700.0
2010-12-27 15:40:00,39.13,39.15,39.12,39.14,14100.0,39.13,39.15,39.12,39.14,14100.0
2010-12-27 15:45:00,39.14,39.17,39.14,39.14,23300.0,39.14,39.17,39.14,39.14,23300.0
2010-12-27 15:50:00,39.14,39.18,39.12,39.18,34500.0,39.14,39.18,39.12,39.18,34500.0
2010-12-27 15:55:00,39.18,39.19,39.08,39.13,62000.0,39.18,39.19,39.08,39.13,62000.0
2010-12-28 09:30:00,39.22,39.48,39.22,39.31,19400.0,39.22,39.48,39.22,39.31,19400.0
2010-12-28 09:35:00,39.3,39.33,39.07,39.09,20600.0,39.3,39.33,39.07,39.09,20600.0
2010-12-28 09:40:00,39.08,39.14,38.96,39.11,13000.0,39.08,39.14,38.96,39.11,13000.0
2010-12-28 09:45:00,39.1,39.24,39.1,39.23,11000.0,39.1,39.24,39.1,39.23,11000.0
2010-12-28 09:50:00,39.23,39.23,39.08,39.08,11700.0,39.23,39.23,39.08,39.08,11700.0
2010-12-28 09:55:00,39.07,39.09,38.95,39.08,30300.0,39.07,39.09,38.95,39.08,30300.0
2010-12-28 10:00:00,39.05,39.13,39.01,39.07,21800.0,39.05,39.13,39.01,39.07,21800.0
2010-12-28 10:05:00,39.07,39.07,38.9,38.93,15300.0,39.07,39.07,38.9,38.93,15300.0
2010-12-28 10:10:00,38.93,38.93,38.88,38.9,10700.0,38.93,38.93,38.88,38.9,10700.0
2010-12-28 10:15:00,38.91,38.91,38.75,38.79,24100.0,38.91,38.91,38.75,38.79,24100.0
2010-12-28 10:20:00,38.8,38.82,38.77,38.82,10500.0,38.8,38.82,38.77,38.82,10500.0
2010-12-28 10:25:00,38.82,39.01,38.82,39.0,11000.0,38.82,39.01,38.82,39.0,11000.0
2010-12-28 10:30:00,39.0,39.02,38.93,38.93,10100.0,39.0,39.02,38.93,38.93,10100.0
2010-12-28 10:35:00,38.94,39.03,38.94,39.03,10900.0,38.94,39.03,38.94,39.03,10900.0
2010-12-28 10:40:00,39.04,39.08,39.04,39.07,13900.0,39.04,39.08,39.04,39.07,13900.0
2010-12-28 10:45:00,39.07,39.11,39.01,39.01,12400.0,39.07,39.11,39.01,39.01,12400.0
2010-12-28 10:50:00,39.01,39.09,39.01,39.06,18400.0,39.01,39.09,39.01,39.06,18400.0
2010-12-28 10:55:00,39.05,39.06,39.03,39.05,8100.0,39.05,39.06,39.03,39.05,8100.0
2010-12-28 11:00:00,39.05,39.07,39.0,39.01,8700.0,39.05,39.07,39.0,39.01,8700.0
2010-12-28 11:05:00,39.01,39.04,38.98,39.04,7000.0,39.01,39.04,38.98,39.04,7000.0
2010-12-28 11:10:00,39.04,39.06,39.04,39.06,1800.0,39.04,39.06,39.04,39.06,1800.0
2010-12-28 11:15:00,39.05,39.06,38.98,38.98,17300.0,39.05,39.06,38.98,38.98,17300.0
2010-12-28 11:20:00,38.98,38.98,38.93,38.93,4400.0,38.98,38.98,38.93,38.93,4400.0
2010-12-28 11:25:00,38.93,38.97,38.93,38.94,21500.0,38.93,38.97,38.93,38.94,21500.0
2010-12-28 11:30:00,38.93,38.93,38.86,38.91,8900.0,38.93,38.93,38.86,38.91,8900.0
2010-12-28 11:35:00,38.9,38.93,38.9,38.93,9600.0,38.9,38.93,38.9,38.93,9600.0
2010-12-28 11:40:00,38.92,38.94,38.92,38.92,7400.0,38.92,38.94,38.92,38.92,7400.0
2010-12-28 11:45:00,38.92,38.93,38.92,38.93,2100.0,38.92,38.93,38.92,38.93,2100.0
2010-12-28 11:50:00,38.92,38.93,38.92,38.93,4200.0,38.92,38.93,38.92,38.93,4200.0
2010-12-28 11:55:00,38.92,38.93,38.9,38.91,10900.0,38.92,38.93,38.9,38.91,10900.0
2010-12-28 12:00:00,38.91,38.91,38.85,38.87,14300.0,38.91,38.91,38.85,38.87,14300.0
2010-12-28 12:05:00,38.87,38.88,38.83,38.83,10200.0,38.87,38.88,38.83,38.83,10200.0
2010-12-28 12:10:00,38.83,38.95,38.83,38.94,15800.0,38.83,38.95,38.83,38.94,15800.0
2010-12-28 12:15:00,38.94,38.97,38.94,38.96,5900.0,38.94,38.97,38.94,38.96,5900.0
2010-12-28 12:20:00,38.96,38.96,38.92,38.94,6400.0,38.96,38.96,38.92,38.94,6400.0
2010-12-28 12:25:00,38.95,38.98,38.95,38.97,2100.0,38.95,38.98,38.95,38.97,2100.0
2010-12-28 12:30:00,38.98,39.03,38.98,39.03,5800.0,38.98,39.03,38.98,39.03,5800.0
2010-12-28 12:35:00,39.03,39.04,39.0,39.02,9400.0,39.03,39.04,39.0,39.02,9400.0
2010-12-28 12:40:00,39.02,39.03,39.01,39.01,4900.0,39.02,39.03,39.01,39.01,4900.0
2010-12-28 12:45:00,39.01,39.02,39.01,39.01,900.0,39.01,39.02,39.01,39.01,900.0
2010-12-28 12:50:00,39.01,39.02,39.01,39.01,1000.0,39.01,39.02,39.01,39.01,1000.0
2010-12-28 12:55:00,39.01,39.04,39.01,39.04,5300.0,39.01,39.04,39.01,39.04,5300.0
2010-12-28 13:00:00,39.04,39.06,38.98,38.99,17000.0,39.04,39.06,38.98,38.99,17000.0
2010-12-28 13:05:00,38.99,39.01,38.98,38.99,28000.0,38.99,39.01,38.98,38.99,28000.0
2010-12-28 13:10:00,38.99,39.06,38.99,39.06,4800.0,38.99,39.06,38.99,39.06,4800.0
2010-12-28 13:15:00,39.06,39.06,39.02,39.03,7000.0,39.06,39.06,39.02,39.03,7000.0
2010-12-28 13:20:00,39.03,39.03,39.01,39.02,3600.0,39.03,39.03,39.01,39.02,3600.0
2010-12-28 13:25:00,39.01,39.02,38.98,38.98,6000.0,39.01,39.02,38.98,38.98,6000.0
2010-12-28 13:30:00,38.99,39.02,38.99,39.02,8000.0,38.99,39.02,38.99,39.02,8000.0
2010-12-28 13:35:00,39.02,39.02,39.01,39.02,1300.0,39.02,39.02,39.01,39.02,1300.0
2010-12-28 13:40:00,39.01,39.02,39.01,39.02,3000.0,39.01,39.02,39.01,39.02,3000.0
2010-12-28 13:45:00,39.02,39.02,39.01,39.02,2700.0,39.02,39.02,39.01,39.02,2700.0
2010-12-28 13:50:00,39.02,39.02,39.01,39.01,2100.0,39.02,39.02,39.01,39.01,2100.0
2010-12-28 13:55:00,39.02,39.02,39.01,39.02,5100.0,39.02,39.02,39.01,39.02,5100.0
2010-12-28 14:00:00,39.02,39.02,39.01,39.01,11600.0,39.02,39.02,39.01,39.01,11600.0
2010-12-28 14:05:00,39.01,39.02,38.97,39.02,14900.0,39.01,39.02,38.97,39.02,14900.0
2010-12-28 14:10:00,39.01,39.02,38.98,38.99,15600.0,39.01,39.02,38.98,38.99,15600.0
2010-12-28 14:15:00,38.99,39.02,38.99,39.02,10900.0,38.99,39.02,38.99,39.02,10900.0
2010-12-28 14:20:00,39.01,39.02,38.97,38.97,22500.0,39.01,39.02,38.97,38.97,22500.0
2010-12-28 14:25:00,38.97,38.98,38.96,38.96,6000.0,38.97,38.98,38.96,38.96,6000.0
2010-12-28 14:30:00,38.96,38.99,38.93,38.99,11900.0,38.96,38.99,38.93,38.99,11900.0
2010-12-28 14:35:00,39.0,39.01,38.99,38.99,10000.0,39.0,39.01,38.99,38.99,10000.0
2010-12-28 14:40:00,38.99,39.0,38.97,38.99,7000.0,38.99,39.0,38.97,38.99,7000.0
2010-12-28 14:45:00,39.0,39.02,39.0,39.02,7700.0,39.0,39.02,39.0,39.02,7700.0
2010-12-28 14:50:00,39.02,39.07,39.01,39.07,8900.0,39.02,39.07,39.01,39.07,8900.0
2010-12-28 14:55:00,39.06,39.09,39.06,39.08,5600.0,39.06,39.09,39.06,39.08,5600.0
2010-12-28 15:00:00,39.08,39.12,39.08,39.11,10800.0,39.08,39.12,39.08,39.11,10800.0
2010-12-28 15:05:00,39.1,39.13,39.1,39.11,12300.0,39.1,39.13,39.1,39.11,12300.0
2010-12-28 15:10:00,39.1,39.14,39.1,39.13,9200.0,39.1,39.14,39.1,39.13,9200.0
2010-12-28 15:15:00,39.13,39.14,39.12,39.12,9800.0,39.13,39.14,39.12,39.12,9800.0
2010-12-28 15:20:00,39.13,39.18,39.1,39.16,25100.0,39.13,39.18,39.1,39.16,25100.0
2010-12-28 15:25:00,39.16,39.16,39.12,39.12,26800.0,39.16,39.16,39.12,39.12,26800.0
2010-12-28 15:30:00,39.12,39.15,39.12,39.15,10800.0,39.12,39.15,39.12,39.15,10800.0
2010-12-28 15:35:00,39.15,39.15,39.11,39.12,16400.0,39.15,39.15,39.11,39.12,16400.0
2010-12-28 15:40:00,39.12,39.12,39.08,39.1,26600.0,39.12,39.12,39.08,39.1,26600.0
2010-12-28 15:45:00,39.1,39.11,39.08,39.11,39500.0,39.1,39.11,39.08,39.11,39500.0
2010-12-28 15:50:00,39.1,39.11,39.06,39.09,41400.0,39.1,39.11,39.06,39.09,41400.0
2010-12-28 15:55:00,39.09,39.09,39.01,39.01,122400.0,39.09,39.09,39.01,39.01,122400.0
2010-12-29 09:30:00,39.04,39.13,38.85,38.87,22200.0,39.04,39.13,38.85,38.87,22200.0
2010-12-29 09:35:00,38.89,39.01,38.81,39.01,17400.0,38.89,39.01,38.81,39.01,17400.0
2010-12-29 09:40:00,38.99,39.11,38.99,39.08,7200.0,38.99,39.11,38.99,39.08,7200.0
2010-12-29 09:45:00,39.12,39.16,39.11,39.11,8400.0,39.12,39.16,39.11,39.11,8400.0
2010-12-29 09:50:00,39.12,39.16,39.12,39.16,5000.0,39.12,39.16,39.12,39.16,5000.0
2010-12-29 09:55:00,39.18,39.22,39.13,39.15,12500.0,39.18,39.22,39.13,39.15,12500.0
2010-12-29 10:00:00,39.16,39.26,39.15,39.26,18200.0,39.16,39.26,39.15,39.26,18200.0
2010-12-29 10:05:00,39.25,39.26,39.21,39.22,10800.0,39.25,39.26,39.21,39.22,10800.0
2010-12-29 10:10:00,39.23,39.3,39.23,39.29,7800.0,39.23,39.3,39.23,39.29,7800.0
2010-12-29 10:15:00,39.29,39.31,39.26,39.31,5100.0,39.29,39.31,39.26,39.31,5100.0
2010-12-29 10:20:00,39.31,39.35,39.26,39.26,14800.0,39.31,39.35,39.26,39.26,14800.0
2010-12-29 10:25:00,39.27,39.3,39.21,39.27,29700.0,39.27,39.3,39.21,39.27,29700.0
2010-12-29 10:30:00,39.27,39.27,39.23,39.24,14700.0,39.27,39.27,39.23,39.24,14700.0
2010-12-29 10:35:00,39.23,39.24,39.22,39.23,7800.0,39.23,39.24,39.22,39.23,7800.0
2010-12-29 10:40:00,39.23,39.26,39.23,39.23,13800.0,39.23,39.26,39.23,39.23,13800.0
2010-12-29 10:45:00,39.22,39.26,39.22,39.26,14200.0,39.22,39.26,39.22,39.26,14200.0
2010-12-29 10:50:00,39.26,39.26,39.21,39.21,8700.0,39.26,39.26,39.21,39.21,8700.0
2010-12-29 10:55:00,39.21,39.28,39.01,39.2,16200.0,39.21,39.28,39.01,39.2,16200.0
2010-12-29 11:00:00,39.19,39.2,39.17,39.18,5200.0,39.19,39.2,39.17,39.18,5200.0
2010-12-29 11:05:00,39.19,39.2,39.16,39.18,8400.0,39.19,39.2,39.16,39.18,8400.0
2010-12-29 11:10:00,39.18,39.19,39.15,39.15,5500.0,39.18,39.19,39.15,39.15,5500.0
2010-12-29 11:15:00,39.15,39.16,39.01,39.01,15300.0,39.15,39.16,39.01,39.01,15300.0
2010-12-29 11:20:00,39.01,39.07,39.01,39.06,6100.0,39.01,39.07,39.01,39.06,6100.0
2010-12-29 11:25:00,39.06,39.13,39.06,39.13,8300.0,39.06,39.13,39.06,39.13,8300.0
2010-12-29 11:30:00,39.13,39.19,39.11,39.11,17900.0,39.13,39.19,39.11,39.11,17900.0
2010-12-29 11:35:00,39.11,39.11,39.08,39.09,4800.0,39.11,39.11,39.08,39.09,4800.0
2010-12-29 11:40:00,39.1,39.15,39.09,39.15,6700.0,39.1,39.15,39.09,39.15,6700.0
2010-12-29 11:45:00,39.15,39.19,39.15,39.19,7100.0,39.15,39.19,39.15,39.19,7100.0
2010-12-29 11:50:00,39.19,39.2,39.17,39.19,6800.0,39.19,39.2,39.17,39.19,6800.0
2010-12-29 11:55:00,39.19,39.23,39.17,39.23,11000.0,39.19,39.23,39.17,39.23,11000.0
2010-12-29 12:00:00,39.23,39.28,39.23,39.27,9200.0,39.23,39.28,39.23,39.27,9200.0
2010-12-29 12:05:00,39.27,39.3,39.26,39.3,6800.0,39.27,39.3,39.26,39.3,6800.0
2010-12-29 12:10:00,39.3,39.32,39.29,39.3,7700.0,39.3,39.32,39.29,39.3,7700.0
2010-12-29 12:15:00,39.3,39.34,39.3,39.34,3700.0,39.3,39.34,39.3,39.34,3700.0
2010-12-29 12:20:00,39.34,39.34,39.32,39.33,4000.0,39.34,39.34,39.32,39.33,4000.0
2010-12-29 12:25:00,39.33,39.33,39.32,39.33,2100.0,39.33,39.33,39.32,39.33,2100.0
2010-12-29 12:30:00,39.33,39.38,39.33,39.37,7900.0,39.33,39.38,39.33,39.37,7900.0
2010-12-29 12:35:00,39.36,39.37,39.35,39.35,6800.0,39.36,39.37,39.35,39.35,6800.0
2010-12-29 12:40:00,39.35,39.35,39.33,39.33,2000.0,39.35,39.35,39.33,39.33,2000.0
2010-12-29 12:45:00,39.33,39.33,39.29,39.32,7800.0,39.33,39.33,39.29,39.32,7800.0
2010-12-29 12:50:00,39.32,39.34,39.32,39.34,2000.0,39.32,39.34,39.32,39.34,2000.0
2010-12-29 12:55:00,39.35,39.38,39.35,39.36,7600.0,39.35,39.38,39.35,39.36,7600.0
2010-12-29 13:00:00,39.36,39.41,39.36,39.37,13400.0,39.36,39.41,39.36,39.37,13400.0
2010-12-29 13:05:00,39.36,39.36,39.29,39.29,8500.0,39.36,39.36,39.29,39.29,8500.0
2010-12-29 13:10:00,39.3,39.38,39.3,39.38,7500.0,39.3,39.38,39.3,39.38,7500.0
2010-12-29 13:15:00,39.38,39.39,39.33,39.39,20700.0,39.38,39.39,39.33,39.39,20700.0
2010-12-29 13:20:00,39.38,39.4,39.32,39.32,6100.0,39.38,39.4,39.32,39.32,6100.0
2010-12-29 13:25:00,39.32,39.32,39.26,39.27,5600.0,39.32,39.32,39.26,39.27,5600.0
2010-12-29 13:30:00,39.27,39.32,39.27,39.32,5900.0,39.27,39.32,39.27,39.32,5900.0
2010-12-29 13:35:00,39.32,39.33,39.31,39.32,1100.0,39.32,39.33,39.31,39.32,1100.0
2010-12-29 13:40:00,39.32,39.32,39.29,39.29,4600.0,39.32,39.32,39.29,39.29,4600.0
2010-12-29 13:45:00,39.28,39.32,39.28,39.32,2900.0,39.28,39.32,39.28,39.32,2900.0
2010-12-29 13:50:00,39.33,39.34,39.31,39.34,3800.0,39.33,39.34,39.31,39.34,3800.0
2010-12-29 13:55:00,39.33,39.34,39.26,39.26,5000.0,39.33,39.34,39.26,39.26,5000.0
2010-12-29 14:00:00,39.27,39.32,39.26,39.32,4200.0,39.27,39.32,39.26,39.32,4200.0
2010-12-29 14:05:00,39.32,39.34,39.32,39.33,1800.0,39.32,39.34,39.32,39.33,1800.0
2010-12-29 14:10:00,39.33,39.36,39.33,39.35,2300.0,39.33,39.36,39.33,39.35,2300.0
2010-12-29 14:15:00,39.35,39.36,39.3,39.32,6300.0,39.35,39.36,39.3,39.32,6300.0
2010-12-29 14:20:00,39.31,39.31,39.26,39.31,5900.0,39.31,39.31,39.26,39.31,5900.0
2010-12-29 14:25:00,39.31,39.31,39.26,39.26,6900.0,39.31,39.31,39.26,39.26,6900.0
2010-12-29 14:30:00,39.27,39.32,39.22,39.31,73600.0,39.27,39.32,39.22,39.31,73600.0
2010-12-29 14:35:00,39.32,39.34,39.29,39.3,11500.0,39.32,39.34,39.29,39.3,11500.0
2010-12-29 14:40:00,39.29,39.3,39.28,39.28,1600.0,39.29,39.3,39.28,39.28,1600.0
2010-12-29 14:45:00,39.28,39.3,39.24,39.3,7800.0,39.28,39.3,39.24,39.3,7800.0
2010-12-29 14:50:00,39.3,39.3,39.26,39.3,6200.0,39.3,39.3,39.26,39.3,6200.0
2010-12-29 14:55:00,39.3,39.31,39.29,39.31,5100.0,39.3,39.31,39.29,39.31,5100.0
2010-12-29 15:00:00,39.3,39.33,39.29,39.31,10200.0,39.3,39.33,39.29,39.31,10200.0
2010-12-29 15:05:00,39.31,39.34,39.3,39.33,6800.0,39.31,39.34,39.3,39.33,6800.0
2010-12-29 15:10:00,39.33,39.35,39.32,39.34,5600.0,39.33,39.35,39.32,39.34,5600.0
2010-12-29 15:15:00,39.35,39.36,39.34,39.36,7900.0,39.35,39.36,39.34,39.36,7900.0
2010-12-29 15:20:00,39.36,39.36,39.35,39.36,5000.0,39.36,39.36,39.35,39.36,5000.0
2010-12-29 15:25:00,39.36,39.38,39.32,39.32,15700.0,39.36,39.38,39.32,39.32,15700.0
2010-12-29 15:30:00,39.32,39.34,39.29,39.33,9100.0,39.32,39.34,39.29,39.33,9100.0
2010-12-29 15:35:00,39.33,39.35,39.3,39.35,9500.0,39.33,39.35,39.3,39.35,9500.0
2010-12-29 15:40:00,39.36,39.36,39.29,39.29,7700.0,39.36,39.36,39.29,39.29,7700.0
2010-12-29 15:45:00,39.3,39.34,39.25,39.27,26300.0,39.3,39.34,39.25,39.27,26300.0
2010-12-29 15:50:00,39.26,39.33,39.26,39.29,31400.0,39.26,39.33,39.26,39.29,31400.0
2010-12-29 15:55:00,39.29,39.29,39.21,39.23,49500.0,39.29,39.29,39.21,39.23,49500.0
2010-12-30 09:30:00,39.35,39.35,39.11,39.11,14100.0,39.35,39.35,39.11,39.11,14100.0
2010-12-30 09:35:00,39.11,39.29,39.05,39.25,12600.0,39.11,39.29,39.05,39.25,12600.0
2010-12-30 09:40:00,39.23,39.31,39.23,39.27,2800.0,39.23,39.31,39.23,39.27,2800.0
2010-12-30 09:45:00,39.27,39.29,39.24,39.29,4600.0,39.27,39.29,39.24,39.29,4600.0
2010-12-30 09:50:00,39.28,39.35,39.28,39.35,9000.0,39.28,39.35,39.28,39.35,9000.0
2010-12-30 09:55:00,39.35,39.35,39.21,39.22,14100.0,39.35,39.35,39.21,39.22,14100.0
2010-12-30 10:00:00,39.23,39.23,39.07,39.1,17800.0,39.23,39.23,39.07,39.1,17800.0
2010-12-30 10:05:00,39.09,39.12,39.08,39.12,5100.0,39.09,39.12,39.08,39.12,5100.0
2010-12-30 10:10:00,39.13,39.19,38.99,39.01,21300.0,39.13,39.19,38.99,39.01,21300.0
2010-12-30 10:15:00,39.03,39.04,38.99,38.99,14900.0,39.03,39.04,38.99,38.99,14900.0
2010-12-30 10:20:00,38.99,39.05,38.95,39.02,12700.0,38.99,39.05,38.95,39.02,12700.0
2010-12-30 10:25:00,39.03,39.05,39.0,39.04,7800.0,39.03,39.05,39.0,39.04,7800.0
2010-12-30 10:30:00,39.04,39.13,39.03,39.13,10600.0,39.04,39.13,39.03,39.13,10600.0
2010-12-30 10:35:00,39.13,39.13,39.05,39.06,4900.0,39.13,39.13,39.05,39.06,4900.0
2010-12-30 10:40:00,39.05,39.06,39.02,39.02,4900.0,39.05,39.06,39.02,39.02,4900.0
2010-12-30 10:45:00,39.02,39.06,39.01,39.05,8100.0,39.02,39.06,39.01,39.05,8100.0
2010-12-30 10:50:00,39.03,39.03,39.0,39.0,4800.0,39.03,39.03,39.0,39.0,4800.0
2010-12-30 10:55:00,39.0,39.05,39.0,39.01,8400.0,39.0,39.05,39.0,39.01,8400.0
2010-12-30 11:00:00,39.02,39.04,38.99,39.0,5900.0,39.02,39.04,38.99,39.0,5900.0
2010-12-30 11:05:00,38.99,39.01,38.94,38.95,11000.0,38.99,39.01,38.94,38.95,11000.0
2010-12-30 11:10:00,38.96,38.96,38.94,38.96,12000.0,38.96,38.96,38.94,38.96,12000.0
2010-12-30 11:15:00,38.95,38.99,38.95,38.96,10200.0,38.95,38.99,38.95,38.96,10200.0
2010-12-30 11:20:00,38.95,38.95,38.92,38.93,8000.0,38.95,38.95,38.92,38.93,8000.0
2010-12-30 11:25:00,38.92,38.93,38.92,38.93,2900.0,38.92,38.93,38.92,38.93,2900.0
2010-12-30 11:30:00,38.92,38.95,38.92,38.94,18300.0,38.92,38.95,38.92,38.94,18300.0
2010-12-30 11:35:00,38.93,38.93,38.86,38.93,11200.0,38.93,38.93,38.86,38.93,11200.0
2010-12-30 11:40:00,38.94,38.97,38.92,38.92,10200.0,38.94,38.97,38.92,38.92,10200.0
2010-12-30 11:45:00,38.92,38.92,38.91,38.91,5600.0,38.92,38.92,38.91,38.91,5600.0
2010-12-30 11:50:00,38.91,38.92,38.86,38.87,11300.0,38.91,38.92,38.86,38.87,11300.0
2010-12-30 11:55:00,38.87,38.93,38.87,38.92,8700.0,38.87,38.93,38.87,38.92,8700.0
2010-12-30 12:00:00,38.93,38.93,38.89,38.91,7500.0,38.93,38.93,38.89,38.91,7500.0
2010-12-30 12:05:00,38.92,38.93,38.91,38.92,6900.0,38.92,38.93,38.91,38.92,6900.0
2010-12-30 12:10:00,38.92,38.92,38.89,38.91,3200.0,38.92,38.92,38.89,38.91,3200.0
2010-12-30 12:15:00,38.91,38.92,38.9,38.91,11200.0,38.91,38.92,38.9,38.91,11200.0
2010-12-30 12:20:00,38.91,38.92,38.9,38.9,8300.0,38.91,38.92,38.9,38.9,8300.0
2010-12-30 12:25:00,38.9,38.9,38.89,38.9,2400.0,38.9,38.9,38.89,38.9,2400.0
2010-12-30 12:30:00,38.9,38.9,38.89,38.9,1300.0,38.9,38.9,38.89,38.9,1300.0
2010-12-30 12:35:00,38.9,38.9,38.84,38.86,16300.0,38.9,38.9,38.84,38.86,16300.0
2010-12-30 12:40:00,38.86,38.89,38.85,38.89,12800.0,38.86,38.89,38.85,38.89,12800.0
2010-12-30 12:45:00,38.89,38.9,38.88,38.88,7800.0,38.89,38.9,38.88,38.88,7800.0
2010-12-30 12:50:00,38.89,38.89,38.84,38.89,11300.0,38.89,38.89,38.84,38.89,11300.0
2010-12-30 12:55:00,38.89,38.89,38.83,38.84,12900.0,38.89,38.89,38.83,38.84,12900.0
2010-12-30 13:00:00,38.84,38.85,38.83,38.84,7100.0,38.84,38.85,38.83,38.84,7100.0
2010-12-30 13:05:00,38.84,38.87,38.84,38.87,4900.0,38.84,38.87,38.84,38.87,4900.0
2010-12-30 13:10:00,38.87,38.88,38.86,38.88,7700.0,38.87,38.88,38.86,38.88,7700.0
2010-12-30 13:15:00,38.87,38.88,38.83,38.85,15600.0,38.87,38.88,38.83,38.85,15600.0
2010-12-30 13:20:00,38.85,38.85,38.84,38.84,3800.0,38.85,38.85,38.84,38.84,3800.0
2010-12-30 13:25:00,38.85,38.85,38.84,38.85,6300.0,38.85,38.85,38.84,38.85,6300.0
2010-12-30 13:30:00,38.85,38.86,38.84,38.85,11600.0,38.85,38.86,38.84,38.85,11600.0
2010-12-30 13:35:00,38.85,38.85,38.84,38.85,8400.0,38.85,38.85,38.84,38.85,8400.0
2010-12-30 13:40:00,38.85,38.86,38.84,38.85,8800.0,38.85,38.86,38.84,38.85,8800.0
2010-12-30 13:45:00,38.85,38.87,38.85,38.87,8400.0,38.85,38.87,38.85,38.87,8400.0
2010-12-30 13:50:00,38.87,38.87,38.86,38.87,5700.0,38.87,38.87,38.86,38.87,5700.0
2010-12-30 13:55:00,38.87,38.87,38.86,38.87,6500.0,38.87,38.87,38.86,38.87,6500.0
2010-12-30 14:00:00,38.86,38.87,38.86,38.87,7100.0,38.86,38.87,38.86,38.87,7100.0
2010-12-30 14:05:00,38.86,38.87,38.84,38.84,9700.0,38.86,38.87,38.84,38.84,9700.0
2010-12-30 14:10:00,38.84,38.87,38.82,38.87,19400.0,38.84,38.87,38.82,38.87,19400.0
2010-12-30 14:15:00,38.87,38.89,38.84,38.84,10100.0,38.87,38.89,38.84,38.84,10100.0
2010-12-30 14:20:00,38.85,38.9,38.83,38.83,13300.0,38.85,38.9,38.83,38.83,13300.0
2010-12-30 14:25:00,38.82,38.86,38.78,38.84,21500.0,38.82,38.86,38.78,38.84,21500.0
2010-12-30 14:30:00,38.84,38.88,38.83,38.84,16100.0,38.84,38.88,38.83,38.84,16100.0
2010-12-30 14:35:00,38.84,38.85,38.8,38.84,11500.0,38.84,38.85,38.8,38.84,11500.0
2010-12-30 14:40:00,38.83,38.85,38.83,38.85,4800.0,38.83,38.85,38.83,38.85,4800.0
2010-12-30 14:45:00,38.87,38.91,38.87,38.91,16400.0,38.87,38.91,38.87,38.91,16400.0
2010-12-30 14:50:00,38.9,38.91,38.9,38.91,7400.0,38.9,38.91,38.9,38.91,7400.0
2010-12-30 14:55:00,38.91,38.91,38.9,38.9,7700.0,38.91,38.91,38.9,38.9,7700.0
2010-12-30 15:00:00,38.91,38.91,38.9,38.9,7200.0,38.91,38.91,38.9,38.9,7200.0
2010-12-30 15:05:00,38.91,38.91,38.9,38.91,8000.0,38.91,38.91,38.9,38.91,8000.0
2010-12-30 15:10:00,38.9,38.91,38.85,38.9,44000.0,38.9,38.91,38.85,38.9,44000.0
2010-12-30 15:15:00,38.9,38.97,38.9,38.97,22600.0,38.9,38.97,38.9,38.97,22600.0
2010-12-30 15:20:00,38.96,38.97,38.94,38.96,21800.0,38.96,38.97,38.94,38.96,21800.0
2010-12-30 15:25:00,38.95,39.02,38.95,38.99,41700.0,38.95,39.02,38.95,38.99,41700.0
2010-12-30 15:30:00,39.0,39.0,38.96,38.96,26200.0,39.0,39.0,38.96,38.96,26200.0
2010-12-30 15:35:00,38.96,38.98,38.92,38.96,23900.0,38.96,38.98,38.92,38.96,23900.0
2010-12-30 15:40:00,38.95,38.95,38.9,38.92,47500.0,38.95,38.95,38.9,38.92,47500.0
2010-12-30 15:45:00,38.91,38.91,38.84,38.85,52800.0,38.91,38.91,38.84,38.85,52800.0
2010-12-30 15:50:00,38.85,38.86,38.79,38.82,63500.0,38.85,38.86,38.79,38.82,63500.0
2010-12-30 15:55:00,38.82,38.82,38.77,38.79,75700.0,38.82,38.82,38.77,38.79,75700.0
2010-12-31 09:30:00,38.74,38.82,38.7,38.76,20800.0,38.74,38.82,38.7,38.76,20800.0
2010-12-31 09:35:00,38.75,38.75,38.54,38.54,21300.0,38.75,38.75,38.54,38.54,21300.0
2010-12-31 09:40:00,38.54,38.54,38.21,38.48,32300.0,38.54,38.54,38.21,38.48,32300.0
2010-12-31 09:45:00,38.49,38.51,38.22,38.35,21700.0,38.49,38.51,38.22,38.35,21700.0
2010-12-31 09:50:00,38.34,38.47,38.34,38.42,17000.0,38.34,38.47,38.34,38.42,17000.0
2010-12-31 09:55:00,38.45,38.45,38.34,38.41,13900.0,38.45,38.45,38.34,38.41,13900.0
2010-12-31 10:00:00,38.41,38.42,38.22,38.28,22100.0,38.41,38.42,38.22,38.28,22100.0
2010-12-31 10:05:00,38.28,38.41,38.24,38.37,18000.0,38.28,38.41,38.24,38.37,18000.0
2010-12-31 10:10:00,38.37,38.4,38.23,38.23,15000.0,38.37,38.4,38.23,38.23,15000.0
2010-12-31 10:15:00,38.21,38.23,38.19,38.19,20800.0,38.21,38.23,38.19,38.19,20800.0
2010-12-31 10:20:00,38.18,38.19,38.09,38.15,45100.0,38.18,38.19,38.09,38.15,45100.0
2010-12-31 10:25:00,38.15,38.21,38.13,38.19,15700.0,38.15,38.21,38.13,38.19,15700.0
2010-12-31 10:30:00,38.19,38.21,38.18,38.2,19400.0,38.19,38.21,38.18,38.2,19400.0
2010-12-31 10:35:00,38.2,38.2,38.18,38.2,3900.0,38.2,38.2,38.18,38.2,3900.0
2010-12-31 10:40:00,38.2,38.22,38.12,38.21,14700.0,38.2,38.22,38.12,38.21,14700.0
2010-12-31 10:45:00,38.19,38.26,38.18,38.26,19800.0,38.19,38.26,38.18,38.26,19800.0
2010-12-31 10:50:00,38.26,38.26,38.18,38.18,28500.0,38.26,38.26,38.18,38.18,28500.0
2010-12-31 10:55:00,38.17,38.22,38.17,38.2,15000.0,38.17,38.22,38.17,38.2,15000.0
2010-12-31 11:00:00,38.2,38.29,38.2,38.29,17400.0,38.2,38.29,38.2,38.29,17400.0
2010-12-31 11:05:00,38.29,38.29,38.21,38.27,16900.0,38.29,38.29,38.21,38.27,16900.0
2010-12-31 11:10:00,38.29,38.29,38.28,38.28,26700.0,38.29,38.29,38.28,38.28,26700.0
2010-12-31 11:15:00,38.28,38.29,38.26,38.26,25300.0,38.28,38.29,38.26,38.26,25300.0
2010-12-31 11:20:00,38.26,38.27,38.26,38.26,15500.0,38.26,38.27,38.26,38.26,15500.0
2010-12-31 11:25:00,38.27,38.27,38.25,38.25,7700.0,38.27,38.27,38.25,38.25,7700.0
2010-12-31 11:30:00,38.24,38.24,38.21,38.21,7400.0,38.24,38.24,38.21,38.21,7400.0
2010-12-31 11:35:00,38.2,38.21,38.14,38.14,11900.0,38.2,38.21,38.14,38.14,11900.0
2010-12-31 11:40:00,38.14,38.15,38.09,38.1,6300.0,38.14,38.15,38.09,38.1,6300.0
2010-12-31 11:45:00,38.11,38.16,38.11,38.14,6500.0,38.11,38.16,38.11,38.14,6500.0
2010-12-31 11:50:00,38.14,38.16,38.11,38.11,5300.0,38.14,38.16,38.11,38.11,5300.0
2010-12-31 11:55:00,38.11,38.16,38.11,38.15,4300.0,38.11,38.16,38.11,38.15,4300.0
2010-12-31 12:00:00,38.15,38.17,38.14,38.14,6900.0,38.15,38.17,38.14,38.14,6900.0
2010-12-31 12:05:00,38.14,38.15,38.12,38.12,5000.0,38.14,38.15,38.12,38.12,5000.0
2010-12-31 12:10:00,38.12,38.14,38.12,38.13,5600.0,38.12,38.14,38.12,38.13,5600.0
2010-12-31 12:15:00,38.12,38.13,38.1,38.11,8000.0,38.12,38.13,38.1,38.11,8000.0
2010-12-31 12:20:00,38.11,38.11,37.99,38.0,50100.0,38.11,38.11,37.99,38.0,50100.0
2010-12-31 12:25:00,38.0,38.01,37.97,37.97,17400.0,38.0,38.01,37.97,37.97,17400.0
2010-12-31 12:30:00,37.98,37.98,37.92,37.96,31900.0,37.98,37.98,37.92,37.96,31900.0
2010-12-31 12:35:00,37.97,38.06,37.97,38.04,11300.0,37.97,38.06,37.97,38.04,11300.0
2010-12-31 12:40:00,38.04,38.05,38.03,38.04,9500.0,38.04,38.05,38.03,38.04,9500.0
2010-12-31 12:45:00,38.05,38.07,38.01,38.01,10300.0,38.05,38.07,38.01,38.01,10300.0
2010-12-31 12:50:00,38.01,38.01,37.99,38.0,10800.0,38.01,38.01,37.99,38.0,10800.0
2010-12-31 12:55:00,38.0,38.01,37.97,38.0,15800.0,38.0,38.01,37.97,38.0,15800.0
2010-12-31 13:00:00,38.0,38.01,38.0,38.0,9300.0,38.0,38.01,38.0,38.0,9300.0
2010-12-31 13:05:00,37.99,38.0,37.92,38.0,21300.0,37.99,38.0,37.92,38.0,21300.0
2010-12-31 13:10:00,38.01,38.04,38.0,38.0,15600.0,38.01,38.04,38.0,38.0,15600.0
2010-12-31 13:15:00,38.0,38.0,37.97,37.99,8000.0,38.0,38.0,37.97,37.99,8000.0
2010-12-31 13:20:00,37.99,38.0,37.99,38.0,17600.0,37.99,38.0,37.99,38.0,17600.0
2010-12-31 13:25:00,38.0,38.0,37.99,38.0,1400.0,38.0,38.0,37.99,38.0,1400.0
2010-12-31 13:30:00,38.0,38.0,37.99,38.0,6700.0,38.0,38.0,37.99,38.0,6700.0
2010-12-31 13:35:00,38.0,38.0,37.99,37.99,23000.0,38.0,38.0,37.99,37.99,23000.0
2010-12-31 13:40:00,38.0,38.0,37.99,38.0,3900.0,38.0,38.0,37.99,38.0,3900.0
2010-12-31 13:45:00,38.0,38.0,37.98,37.99,13100.0,38.0,38.0,37.98,37.99,13100.0
2010-12-31 13:50:00,37.99,38.0,37.99,38.0,4500.0,37.99,38.0,37.99,38.0,4500.0
2010-12-31 13:55:00,38.0,38.0,37.99,38.0,2800.0,38.0,38.0,37.99,38.0,2800.0
2010-12-31 14:00:00,38.0,38.0,37.98,38.0,13000.0,38.0,38.0,37.98,38.0,13000.0
2010-12-31 14:05:00,38.0,38.09,37.99,38.09,11600.0,38.0,38.09,37.99,38.09,11600.0
2010-12-31 14:10:00,38.1,38.12,38.1,38.1,13900.0,38.1,38.12,38.1,38.1,13900.0
2010-12-31 14:15:00,38.1,38.1,38.09,38.1,7700.0,38.1,38.1,38.09,38.1,7700.0
2010-12-31 14:20:00,38.1,38.1,38.09,38.1,7000.0,38.1,38.1,38.09,38.1,7000.0
2010-12-31 14:25:00,38.1,38.1,38.09,38.1,4400.0,38.1,38.1,38.09,38.1,4400.0
2010-12-31 14:30:00,38.1,38.1,38.09,38.1,11900.0,38.1,38.1,38.09,38.1,11900.0
2010-12-31 14:35:00,38.1,38.1,38.1,38.1,9000.0,38.1,38.1,38.1,38.1,9000.0
2010-12-31 14:40:00,38.1,38.1,38.09,38.1,10000.0,38.1,38.1,38.09,38.1,10000.0
2010-12-31 14:45:00,38.1,38.19,38.1,38.19,14400.0,38.1,38.19,38.1,38.19,14400.0
2010-12-31 14:50:00,38.19,38.2,38.17,38.19,14900.0,38.19,38.2,38.17,38.19,14900.0
2010-12-31 14:55:00,38.19,38.2,38.19,38.19,6600.0,38.19,38.2,38.19,38.19,6600.0
2010-12-31 15:00:00,38.19,38.2,38.19,38.2,4500.0,38.19,38.2,38.19,38.2,4500.0
2010-12-31 15:05:00,38.2,38.2,38.19,38.2,5100.0,38.2,38.2,38.19,38.2,5100.0
2010-12-31 15:10:00,38.2,38.2,38.19,38.2,4500.0,38.2,38.2,38.19,38.2,4500.0
2010-12-31 15:15:00,38.19,38.27,38.19,38.26,20800.0,38.19,38.27,38.19,38.26,20800.0
2010-12-31 15:20:00,38.27,38.29,38.26,38.28,6100.0,38.27,38.29,38.26,38.28,6100.0
2010-12-31 15:25:00,38.29,38.31,38.29,38.3,16100.0,38.29,38.31,38.29,38.3,16100.0
2010-12-31 15:30:00,38.3,38.33,38.3,38.33,10200.0,38.3,38.33,38.3,38.33,10200.0
2010-12-31 15:35:00,38.33,38.37,38.33,38.37,10900.0,38.33,38.37,38.33,38.37,10900.0
2010-12-31 15:40:00,38.37,38.37,38.3,38.3,30400.0,38.37,38.37,38.3,38.3,30400.0
2010-12-31 15:45:00,38.31,38.31,38.13,38.13,63000.0,38.31,38.31,38.13,38.13,63000.0
2010-12-31 15:50:00,38.13,38.24,38.1,38.24,73600.0,38.13,38.24,38.1,38.24,73600.0
2010-12-31 15:55:00,38.23,38.27,38.21,38.21,111300.0,38.23,38.27,38.21,38.21,111300.0
2011-01-03 09:30:00,38.6,39.0,38.6,38.9,56600.0,38.6,39.0,38.6,38.9,56600.0
2011-01-03 09:35:00,38.94,38.99,38.91,38.95,26000.0,38.94,38.99,38.91,38.95,26000.0
2011-01-03 09:40:00,38.94,39.26,38.94,39.25,58500.0,38.94,39.26,38.94,39.25,58500.0
2011-01-03 09:45:00,39.24,39.29,39.21,39.25,23200.0,39.24,39.29,39.21,39.25,23200.0
2011-01-03 09:50:00,39.25,39.33,39.22,39.24,33800.0,39.25,39.33,39.22,39.24,33800.0
2011-01-03 09:55:00,39.23,39.34,39.22,39.27,26000.0,39.23,39.34,39.22,39.27,26000.0
2011-01-03 10:00:00,39.27,39.36,39.24,39.36,32600.0,39.27,39.36,39.24,39.36,32600.0
2011-01-03 10:05:00,39.36,39.54,39.36,39.51,43000.0,39.36,39.54,39.36,39.51,43000.0
2011-01-03 10:10:00,39.52,39.59,39.52,39.55,25100.0,39.52,39.59,39.52,39.55,25100.0
2011-01-03 10:15:00,39.54,39.75,39.54,39.68,49000.0,39.54,39.75,39.54,39.68,49000.0
2011-01-03 10:20:00,39.68,39.85,39.67,39.75,21300.0,39.68,39.85,39.67,39.75,21300.0
2011-01-03 10:25:00,39.75,39.8,39.55,39.63,41600.0,39.75,39.8,39.55,39.63,41600.0
2011-01-03 10:30:00,39.64,39.66,39.52,39.52,29100.0,39.64,39.66,39.52,39.52,29100.0
2011-01-03 10:35:00,39.53,39.59,39.51,39.51,16700.0,39.53,39.59,39.51,39.51,16700.0
2011-01-03 10:40:00,39.5,39.51,39.42,39.42,47100.0,39.5,39.51,39.42,39.42,47100.0
2011-01-03 10:45:00,39.43,39.45,39.38,39.45,36200.0,39.43,39.45,39.38,39.45,36200.0
2011-01-03 10:50:00,39.46,39.5,39.4,39.4,35300.0,39.46,39.5,39.4,39.4,35300.0
2011-01-03 10:55:00,39.41,39.43,39.36,39.42,52100.0,39.41,39.43,39.36,39.42,52100.0
2011-01-03 11:00:00,39.42,39.46,39.34,39.37,53200.0,39.42,39.46,39.34,39.37,53200.0
2011-01-03 11:05:00,39.37,39.45,39.37,39.38,17600.0,39.37,39.45,39.37,39.38,17600.0
2011-01-03 11:10:00,39.37,39.37,39.3,39.32,39200.0,39.37,39.37,39.3,39.32,39200.0
2011-01-03 11:15:00,39.32,39.32,39.24,39.26,18700.0,39.32,39.32,39.24,39.26,18700.0
2011-01-03 11:20:00,39.26,39.44,39.26,39.37,28000.0,39.26,39.44,39.26,39.37,28000.0
2011-01-03 11:25:00,39.36,39.36,39.3,39.31,16600.0,39.36,39.36,39.3,39.31,16600.0
2011-01-03 11:30:00,39.32,39.33,39.25,39.32,19000.0,39.32,39.33,39.25,39.32,19000.0
2011-01-03 11:35:00,39.31,39.44,39.31,39.41,24600.0,39.31,39.44,39.31,39.41,24600.0
2011-01-03 11:40:00,39.4,39.4,39.3,39.3,10000.0,39.4,39.4,39.3,39.3,10000.0
2011-01-03 11:45:00,39.29,39.29,39.24,39.28,20700.0,39.29,39.29,39.24,39.28,20700.0
2011-01-03 11:50:00,39.28,39.29,39.22,39.23,20100.0,39.28,39.29,39.22,39.23,20100.0
2011-01-03 11:55:00,39.22,39.22,39.19,39.22,16400.0,39.22,39.22,39.19,39.22,16400.0
2011-01-03 12:00:00,39.22,39.35,39.21,39.35,18700.0,39.22,39.35,39.21,39.35,18700.0
2011-01-03 12:05:00,39.35,39.37,39.34,39.36,13400.0,39.35,39.37,39.34,39.36,13400.0
2011-01-03 12:10:00,39.35,39.36,39.26,39.26,70400.0,39.35,39.36,39.26,39.26,70400.0
2011-01-03 12:15:00,39.26,39.33,39.26,39.33,5000.0,39.26,39.33,39.26,39.33,5000.0
2011-01-03 12:20:00,39.33,39.35,39.32,39.34,10600.0,39.33,39.35,39.32,39.34,10600.0
2011-01-03 12:25:00,39.34,39.35,39.24,39.26,78300.0,39.34,39.35,39.24,39.26,78300.0
2011-01-03 12:30:00,39.28,39.28,39.24,39.24,14200.0,39.28,39.28,39.24,39.24,14200.0
2011-01-03 12:35:00,39.25,39.26,39.24,39.24,6900.0,39.25,39.26,39.24,39.24,6900.0
2011-01-03 12:40:00,39.25,39.25,39.18,39.21,65400.0,39.25,39.25,39.18,39.21,65400.0
2011-01-03 12:45:00,39.2,39.23,39.14,39.22,93500.0,39.2,39.23,39.14,39.22,93500.0
2011-01-03 12:50:00,39.23,39.25,39.19,39.22,38800.0,39.23,39.25,39.19,39.22,38800.0
2011-01-03 12:55:00,39.22,39.24,39.12,39.17,47700.0,39.22,39.24,39.12,39.17,47700.0
2011-01-03 13:00:00,39.18,39.21,39.17,39.21,6000.0,39.18,39.21,39.17,39.21,6000.0
2011-01-03 13:05:00,39.21,39.22,39.2,39.22,11600.0,39.21,39.22,39.2,39.22,11600.0
2011-01-03 13:10:00,39.23,39.24,39.22,39.23,9200.0,39.23,39.24,39.22,39.23,9200.0
2011-01-03 13:15:00,39.23,39.24,39.2,39.21,19000.0,39.23,39.24,39.2,39.21,19000.0
2011-01-03 13:20:00,39.21,39.22,39.15,39.18,12200.0,39.21,39.22,39.15,39.18,12200.0
2011-01-03 13:25:00,39.18,39.22,39.16,39.17,10500.0,39.18,39.22,39.16,39.17,10500.0
2011-01-03 13:30:00,39.18,39.22,39.17,39.19,13000.0,39.18,39.22,39.17,39.19,13000.0
2011-01-03 13:35:00,39.19,39.22,39.19,39.22,9400.0,39.19,39.22,39.19,39.22,9400.0
2011-01-03 13:40:00,39.22,39.23,39.21,39.21,6300.0,39.22,39.23,39.21,39.21,6300.0
2011-01-03 13:45:00,39.22,39.22,39.17,39.18,13800.0,39.22,39.22,39.17,39.18,13800.0
2011-01-03 13:50:00,39.18,39.22,39.17,39.21,54200.0,39.18,39.22,39.17,39.21,54200.0
2011-01-03 13:55:00,39.22,39.26,39.21,39.26,49200.0,39.22,39.26,39.21,39.26,49200.0
2011-01-03 14:00:00,39.26,39.29,39.25,39.29,11400.0,39.26,39.29,39.25,39.29,11400.0
2011-01-03 14:05:00,39.28,39.32,39.28,39.31,20300.0,39.28,39.32,39.28,39.31,20300.0
2011-01-03 14:10:00,39.32,39.33,39.29,39.31,27500.0,39.32,39.33,39.29,39.31,27500.0
2011-01-03 14:15:00,39.31,39.33,39.31,39.32,13000.0,39.31,39.33,39.31,39.32,13000.0
2011-01-03 14:20:00,39.33,39.36,39.32,39.35,43600.0,39.33,39.36,39.32,39.35,43600.0
2011-01-03 14:25:00,39.35,39.35,39.26,39.26,28600.0,39.35,39.35,39.26,39.26,28600.0
2011-01-03 14:30:00,39.26,39.27,39.2,39.23,37400.0,39.26,39.27,39.2,39.23,37400.0
2011-01-03 14:35:00,39.24,39.27,39.24,39.24,17700.0,39.24,39.27,39.24,39.24,17700.0
2011-01-03 14:40:00,39.23,39.28,39.17,39.25,20300.0,39.23,39.28,39.17,39.25,20300.0
2011-01-03 14:45:00,39.26,39.27,39.18,39.24,15100.0,39.26,39.27,39.18,39.24,15100.0
2011-01-03 14:50:00,39.24,39.25,39.19,39.2,7200.0,39.24,39.25,39.19,39.2,7200.0
2011-01-03 14:55:00,39.21,39.25,39.21,39.23,16800.0,39.21,39.25,39.21,39.23,16800.0
2011-01-03 15:00:00,39.23,39.27,39.2,39.26,19000.0,39.23,39.27,39.2,39.26,19000.0
2011-01-03 15:05:00,39.26,39.26,39.17,39.2,38700.0,39.26,39.26,39.17,39.2,38700.0
2011-01-03 15:10:00,39.2,39.22,39.11,39.14,94300.0,39.2,39.22,39.11,39.14,94300.0
2011-01-03 15:15:00,39.14,39.16,39.11,39.13,81400.0,39.14,39.16,39.11,39.13,81400.0
2011-01-03 15:20:00,39.13,39.16,39.08,39.1,35200.0,39.13,39.16,39.08,39.1,35200.0
2011-01-03 15:25:00,39.1,39.16,39.1,39.14,60400.0,39.1,39.16,39.1,39.14,60400.0
2011-01-03 15:30:00,39.15,39.17,39.13,39.15,73000.0,39.15,39.17,39.13,39.15,73000.0
2011-01-03 15:35:00,39.16,39.26,39.15,39.18,63600.0,39.16,39.26,39.15,39.18,63600.0
2011-01-03 15:40:00,39.18,39.21,39.17,39.18,44500.0,39.18,39.21,39.17,39.18,44500.0
2011-01-03 15:45:00,39.18,39.26,39.18,39.25,68600.0,39.18,39.26,39.18,39.25,68600.0
2011-01-03 15:50:00,39.25,39.3,39.23,39.24,120900.0,39.25,39.3,39.23,39.24,120900.0
2011-01-03 15:55:00,39.25,39.27,39.21,39.27,163000.0,39.25,39.27,39.21,39.27,163000.0
2011-01-04 09:30:00,39.28,39.3,39.14,39.2,30800.0,39.28,39.3,39.14,39.2,30800.0
2011-01-04 09:35:00,39.21,39.32,39.11,39.26,48700.0,39.21,39.32,39.11,39.26,48700.0
2011-01-04 09:40:00,39.24,39.24,39.02,39.03,17500.0,39.24,39.24,39.02,39.03,17500.0
2011-01-04 09:45:00,39.04,39.11,38.94,38.99,25600.0,39.04,39.11,38.94,38.99,25600.0
2011-01-04 09:50:00,38.99,38.99,38.83,38.86,37200.0,38.99,38.99,38.83,38.86,37200.0
2011-01-04 09:55:00,38.86,38.94,38.85,38.92,19600.0,38.86,38.94,38.85,38.92,19600.0
2011-01-04 10:00:00,38.92,38.96,38.87,38.91,37900.0,38.92,38.96,38.87,38.91,37900.0
2011-01-04 10:05:00,38.91,38.91,38.8,38.8,31700.0,38.91,38.91,38.8,38.8,31700.0
2011-01-04 10:10:00,38.8,38.81,38.75,38.75,20400.0,38.8,38.81,38.75,38.75,20400.0
2011-01-04 10:15:00,38.75,38.9,38.72,38.9,39600.0,38.75,38.9,38.72,38.9,39600.0
2011-01-04 10:20:00,38.9,38.91,38.81,38.81,22800.0,38.9,38.91,38.81,38.81,22800.0
2011-01-04 10:25:00,38.81,38.81,38.62,38.64,41500.0,38.81,38.81,38.62,38.64,41500.0
2011-01-04 10:30:00,38.64,38.64,38.6,38.61,28600.0,38.64,38.64,38.6,38.61,28600.0
2011-01-04 10:35:00,38.6,38.61,38.44,38.44,73000.0,38.6,38.61,38.44,38.44,73000.0
2011-01-04 10:40:00,38.45,38.53,38.44,38.51,27800.0,38.45,38.53,38.44,38.51,27800.0
2011-01-04 10:45:00,38.52,38.52,38.47,38.52,24000.0,38.52,38.52,38.47,38.52,24000.0
2011-01-04 10:50:00,38.51,38.53,38.47,38.47,23300.0,38.51,38.53,38.47,38.47,23300.0
2011-01-04 10:55:00,38.47,38.47,38.4,38.46,16100.0,38.47,38.47,38.4,38.46,16100.0
2011-01-04 11:00:00,38.47,38.52,38.46,38.5,21100.0,38.47,38.52,38.46,38.5,21100.0
2011-01-04 11:05:00,38.5,38.51,38.32,38.32,21500.0,38.5,38.51,38.32,38.32,21500.0
2011-01-04 11:10:00,38.33,38.35,38.31,38.34,15100.0,38.33,38.35,38.31,38.34,15100.0
2011-01-04 11:15:00,38.35,38.37,38.34,38.37,14100.0,38.35,38.37,38.34,38.37,14100.0
2011-01-04 11:20:00,38.37,38.41,38.35,38.41,55100.0,38.37,38.41,38.35,38.41,55100.0
2011-01-04 11:25:00,38.4,38.45,38.4,38.44,21300.0,38.4,38.45,38.4,38.44,21300.0
2011-01-04 11:30:00,38.45,38.52,38.44,38.5,24800.0,38.45,38.52,38.44,38.5,24800.0
2011-01-04 11:35:00,38.5,38.5,38.45,38.46,14900.0,38.5,38.5,38.45,38.46,14900.0
2011-01-04 11:40:00,38.45,38.47,38.45,38.47,6100.0,38.45,38.47,38.45,38.47,6100.0
2011-01-04 11:45:00,38.49,38.51,38.45,38.46,23800.0,38.49,38.51,38.45,38.46,23800.0
2011-01-04 11:50:00,38.45,38.51,38.45,38.49,10600.0,38.45,38.51,38.45,38.49,10600.0
2011-01-04 11:55:00,38.49,38.49,38.41,38.41,20900.0,38.49,38.49,38.41,38.41,20900.0
2011-01-04 12:00:00,38.4,38.46,38.4,38.46,11100.0,38.4,38.46,38.4,38.46,11100.0
2011-01-04 12:05:00,38.46,38.46,38.28,38.28,14600.0,38.46,38.46,38.28,38.28,14600.0
2011-01-04 12:10:00,38.28,38.33,38.27,38.33,13400.0,38.28,38.33,38.27,38.33,13400.0
2011-01-04 12:15:00,38.32,38.32,38.25,38.25,2500.0,38.32,38.32,38.25,38.25,2500.0
2011-01-04 12:20:00,38.26,38.33,38.24,38.24,13900.0,38.26,38.33,38.24,38.24,13900.0
2011-01-04 12:25:00,38.24,38.26,38.15,38.18,14400.0,38.24,38.26,38.15,38.18,14400.0
2011-01-04 12:30:00,38.18,38.18,38.08,38.09,41800.0,38.18,38.18,38.08,38.09,41800.0
2011-01-04 12:35:00,38.1,38.11,38.08,38.1,8700.0,38.1,38.11,38.08,38.1,8700.0
2011-01-04 12:40:00,38.09,38.11,38.04,38.05,19200.0,38.09,38.11,38.04,38.05,19200.0
2011-01-04 12:45:00,38.05,38.12,38.05,38.11,18000.0,38.05,38.12,38.05,38.11,18000.0
2011-01-04 12:50:00,38.12,38.12,38.08,38.11,16000.0,38.12,38.12,38.08,38.11,16000.0
2011-01-04 12:55:00,38.11,38.11,38.09,38.1,11200.0,38.11,38.11,38.09,38.1,11200.0
2011-01-04 13:00:00,38.12,38.12,38.08,38.1,23700.0,38.12,38.12,38.08,38.1,23700.0
2011-01-04 13:05:00,38.1,38.1,38.08,38.09,7400.0,38.1,38.1,38.08,38.09,7400.0
2011-01-04 13:10:00,38.09,38.13,38.06,38.13,10500.0,38.09,38.13,38.06,38.13,10500.0
2011-01-04 13:15:00,38.13,38.13,38.09,38.1,12900.0,38.13,38.13,38.09,38.1,12900.0
2011-01-04 13:20:00,38.11,38.13,38.07,38.08,17300.0,38.11,38.13,38.07,38.08,17300.0
2011-01-04 13:25:00,38.08,38.09,38.06,38.09,5500.0,38.08,38.09,38.06,38.09,5500.0
2011-01-04 13:30:00,38.1,38.11,38.09,38.1,9500.0,38.1,38.11,38.09,38.1,9500.0
2011-01-04 13:35:00,38.1,38.12,38.06,38.12,10900.0,38.1,38.12,38.06,38.12,10900.0
2011-01-04 13:40:00,38.11,38.11,38.07,38.1,8200.0,38.11,38.11,38.07,38.1,8200.0
2011-01-04 13:45:00,38.11,38.18,38.1,38.17,23000.0,38.11,38.18,38.1,38.17,23000.0
2011-01-04 13:50:00,38.16,38.16,38.14,38.15,7500.0,38.16,38.16,38.14,38.15,7500.0
2011-01-04 13:55:00,38.16,38.17,38.12,38.16,22800.0,38.16,38.17,38.12,38.16,22800.0
2011-01-04 14:00:00,38.15,38.17,38.12,38.15,19000.0,38.15,38.17,38.12,38.15,19000.0
2011-01-04 14:05:00,38.15,38.19,38.15,38.19,66600.0,38.15,38.19,38.15,38.19,66600.0
2011-01-04 14:10:00,38.18,38.18,38.11,38.14,46800.0,38.18,38.18,38.11,38.14,46800.0
2011-01-04 14:15:00,38.14,38.14,38.11,38.14,15600.0,38.14,38.14,38.11,38.14,15600.0
2011-01-04 14:20:00,38.14,38.18,38.13,38.17,30700.0,38.14,38.18,38.13,38.17,30700.0
2011-01-04 14:25:00,38.17,38.18,38.16,38.17,8200.0,38.17,38.18,38.16,38.17,8200.0
2011-01-04 14:30:00,38.17,38.22,38.13,38.19,28800.0,38.17,38.22,38.13,38.19,28800.0
2011-01-04 14:35:00,38.19,38.2,38.15,38.19,20300.0,38.19,38.2,38.15,38.19,20300.0
2011-01-04 14:40:00,38.19,38.28,38.19,38.27,18500.0,38.19,38.28,38.19,38.27,18500.0
2011-01-04 14:45:00,38.28,38.31,38.24,38.3,24000.0,38.28,38.31,38.24,38.3,24000.0
2011-01-04 14:50:00,38.31,38.37,38.31,38.36,16100.0,38.31,38.37,38.31,38.36,16100.0
2011-01-04 14:55:00,38.36,38.41,38.36,38.41,47600.0,38.36,38.41,38.36,38.41,47600.0
2011-01-04 15:00:00,38.4,38.42,38.34,38.34,28800.0,38.4,38.42,38.34,38.34,28800.0
2011-01-04 15:05:00,38.34,38.35,38.26,38.28,19100.0,38.34,38.35,38.26,38.28,19100.0
2011-01-04 15:10:00,38.29,38.35,38.28,38.35,18000.0,38.29,38.35,38.28,38.35,18000.0
2011-01-04 15:15:00,38.34,38.35,38.29,38.33,17800.0,38.34,38.35,38.29,38.33,17800.0
2011-01-04 15:20:00,38.33,38.43,38.3,38.41,59800.0,38.33,38.43,38.3,38.41,59800.0
2011-01-04 15:25:00,38.43,38.5,38.43,38.47,71500.0,38.43,38.5,38.43,38.47,71500.0
2011-01-04 15:30:00,38.48,38.49,38.39,38.4,47600.0,38.48,38.49,38.39,38.4,47600.0
2011-01-04 15:35:00,38.43,38.46,38.39,38.42,61300.0,38.43,38.46,38.39,38.42,61300.0
2011-01-04 15:40:00,38.41,38.45,38.37,38.44,49800.0,38.41,38.45,38.37,38.44,49800.0
2011-01-04 15:45:00,38.44,38.45,38.39,38.44,56700.0,38.44,38.45,38.39,38.44,56700.0
2011-01-04 15:50:00,38.44,38.5,38.44,38.45,119800.0,38.44,38.5,38.44,38.45,119800.0
2011-01-04 15:55:00,38.45,38.57,38.44,38.57,259000.0,38.45,38.57,38.44,38.57,259000.0
2011-01-05 09:30:00,39.49,39.85,39.36,39.49,187000.0,39.49,39.85,39.36,39.49,187000.0
2011-01-05 09:35:00,39.49,39.75,39.36,39.73,146300.0,39.49,39.75,39.36,39.73,146300.0
2011-01-05 09:40:00,39.74,39.81,39.57,39.68,114800.0,39.74,39.81,39.57,39.68,114800.0
2011-01-05 09:45:00,39.7,39.8,39.52,39.65,348300.0,39.7,39.8,39.52,39.65,348300.0
2011-01-05 09:50:00,39.65,39.72,39.55,39.69,172300.0,39.65,39.72,39.55,39.69,172300.0
2011-01-05 09:55:00,39.69,39.76,39.66,39.76,77400.0,39.69,39.76,39.66,39.76,77400.0
2011-01-05 10:00:00,39.76,40.08,39.7,40.0,346200.0,39.76,40.08,39.7,40.0,346200.0
2011-01-05 10:05:00,40.01,40.17,39.99,40.16,138100.0,40.01,40.17,39.99,40.16,138100.0
2011-01-05 10:10:00,40.15,40.32,40.08,40.3,102600.0,40.15,40.32,40.08,40.3,102600.0
2011-01-05 10:15:00,40.29,40.39,40.22,40.34,64400.0,40.29,40.39,40.22,40.34,64400.0
2011-01-05 10:20:00,40.34,40.4,40.14,40.17,81900.0,40.34,40.4,40.14,40.17,81900.0
2011-01-05 10:25:00,40.19,40.26,40.15,40.21,63400.0,40.19,40.26,40.15,40.21,63400.0
2011-01-05 10:30:00,40.21,40.43,40.2,40.38,68300.0,40.21,40.43,40.2,40.38,68300.0
2011-01-05 10:35:00,40.37,40.55,40.36,40.45,98900.0,40.37,40.55,40.36,40.45,98900.0
2011-01-05 10:40:00,40.45,40.54,40.3,40.32,85200.0,40.45,40.54,40.3,40.32,85200.0
2011-01-05 10:45:00,40.32,40.61,40.31,40.59,57500.0,40.32,40.61,40.31,40.59,57500.0
2011-01-05 10:50:00,40.58,40.69,40.58,40.69,60000.0,40.58,40.69,40.58,40.69,60000.0
2011-01-05 10:55:00,40.69,40.72,40.67,40.72,55700.0,40.69,40.72,40.67,40.72,55700.0
2011-01-05 11:00:00,40.71,40.76,40.61,40.74,61700.0,40.71,40.76,40.61,40.74,61700.0
2011-01-05 11:05:00,40.75,40.92,40.7,40.87,95700.0,40.75,40.92,40.7,40.87,95700.0
2011-01-05 11:10:00,40.87,40.9,40.86,40.9,68900.0,40.87,40.9,40.86,40.9,68900.0
2011-01-05 11:15:00,40.9,40.98,40.78,40.81,99500.0,40.9,40.98,40.78,40.81,99500.0
2011-01-05 11:20:00,40.84,41.0,40.83,40.98,41200.0,40.84,41.0,40.83,40.98,41200.0
2011-01-05 11:25:00,40.98,41.01,40.9,40.94,64400.0,40.98,41.01,40.9,40.94,64400.0
2011-01-05 11:30:00,40.95,40.98,40.86,40.91,51500.0,40.95,40.98,40.86,40.91,51500.0
2011-01-05 11:35:00,40.91,40.98,40.9,40.98,35100.0,40.91,40.98,40.9,40.98,35100.0
2011-01-05 11:40:00,40.98,40.99,40.84,40.89,50200.0,40.98,40.99,40.84,40.89,50200.0
2011-01-05 11:45:00,40.89,40.98,40.88,40.96,39900.0,40.89,40.98,40.88,40.96,39900.0
2011-01-05 11:50:00,40.96,41.0,40.94,40.99,39900.0,40.96,41.0,40.94,40.99,39900.0
2011-01-05 11:55:00,40.99,41.05,40.95,41.04,80800.0,40.99,41.05,40.95,41.04,80800.0
2011-01-05 12:00:00,41.05,41.05,40.99,41.05,49000.0,41.05,41.05,40.99,41.05,49000.0
2011-01-05 12:05:00,41.05,41.25,41.04,41.24,74600.0,41.05,41.25,41.04,41.24,74600.0
2011-01-05 12:10:00,41.24,41.33,41.23,41.24,109000.0,41.24,41.33,41.23,41.24,109000.0
2011-01-05 12:15:00,41.24,41.24,40.92,41.04,97100.0,41.24,41.24,40.92,41.04,97100.0
2011-01-05 12:20:00,41.03,41.05,40.85,40.98,41400.0,41.03,41.05,40.85,40.98,41400.0
2011-01-05 12:25:00,40.98,41.1,40.98,41.08,53900.0,40.98,41.1,40.98,41.08,53900.0
2011-01-05 12:30:00,41.08,41.18,41.06,41.18,34600.0,41.08,41.18,41.06,41.18,34600.0
2011-01-05 12:35:00,41.18,41.21,41.12,41.13,41600.0,41.18,41.21,41.12,41.13,41600.0
2011-01-05 12:40:00,41.13,41.14,41.08,41.13,39900.0,41.13,41.14,41.08,41.13,39900.0
2011-01-05 12:45:00,41.13,41.13,41.08,41.1,58900.0,41.13,41.13,41.08,41.1,58900.0
2011-01-05 12:50:00,41.11,41.18,41.1,41.15,42700.0,41.11,41.18,41.1,41.15,42700.0
2011-01-05 12:55:00,41.14,41.15,41.11,41.12,38600.0,41.14,41.15,41.11,41.12,38600.0
2011-01-05 13:00:00,41.12,41.13,40.93,40.94,39900.0,41.12,41.13,40.93,40.94,39900.0
2011-01-05 13:05:00,40.93,41.0,40.93,40.97,32900.0,40.93,41.0,40.93,40.97,32900.0
2011-01-05 13:10:00,40.98,40.99,40.95,40.95,42300.0,40.98,40.99,40.95,40.95,42300.0
2011-01-05 13:15:00,40.96,40.96,40.85,40.88,57100.0,40.96,40.96,40.85,40.88,57100.0
2011-01-05 13:20:00,40.87,40.87,40.75,40.76,43100.0,40.87,40.87,40.75,40.76,43100.0
2011-01-05 13:25:00,40.76,40.9,40.75,40.83,140700.0,40.76,40.9,40.75,40.83,140700.0
2011-01-05 13:30:00,40.84,40.85,40.78,40.83,48900.0,40.84,40.85,40.78,40.83,48900.0
2011-01-05 13:35:00,40.83,41.0,40.83,41.0,28000.0,40.83,41.0,40.83,41.0,28000.0
2011-01-05 13:40:00,41.0,41.02,40.97,41.01,46500.0,41.0,41.02,40.97,41.01,46500.0
2011-01-05 13:45:00,41.01,41.03,40.99,40.99,60400.0,41.01,41.03,40.99,40.99,60400.0
2011-01-05 13:50:00,40.99,40.99,40.92,40.98,28100.0,40.99,40.99,40.92,40.98,28100.0
2011-01-05 13:55:00,40.99,41.01,40.99,41.0,50700.0,40.99,41.01,40.99,41.0,50700.0
2011-01-05 14:00:00,41.0,41.01,40.93,41.01,61500.0,41.0,41.01,40.93,41.01,61500.0
2011-01-05 14:05:00,41.0,41.11,40.99,41.11,30000.0,41.0,41.11,40.99,41.11,30000.0
2011-01-05 14:10:00,41.11,41.21,41.1,41.14,83500.0,41.11,41.21,41.1,41.14,83500.0
2011-01-05 14:15:00,41.14,41.14,41.09,41.11,50300.0,41.14,41.14,41.09,41.11,50300.0
2011-01-05 14:20:00,41.1,41.16,41.1,41.13,37900.0,41.1,41.16,41.1,41.13,37900.0
2011-01-05 14:25:00,41.13,41.14,41.08,41.1,37000.0,41.13,41.14,41.08,41.1,37000.0
2011-01-05 14:30:00,41.09,41.16,41.08,41.14,48300.0,41.09,41.16,41.08,41.14,48300.0
2011-01-05 14:35:00,41.15,41.2,41.14,41.19,82600.0,41.15,41.2,41.14,41.19,82600.0
2011-01-05 14:40:00,41.19,41.26,41.18,41.24,49300.0,41.19,41.26,41.18,41.24,49300.0
2011-01-05 14:45:00,41.24,41.24,41.21,41.24,41800.0,41.24,41.24,41.21,41.24,41800.0
2011-01-05 14:50:00,41.24,41.25,41.22,41.24,85200.0,41.24,41.25,41.22,41.24,85200.0
2011-01-05 14:55:00,41.23,41.23,41.13,41.21,46400.0,41.23,41.23,41.13,41.21,46400.0
2011-01-05 15:00:00,41.21,41.23,41.17,41.17,73700.0,41.21,41.23,41.17,41.17,73700.0
2011-01-05 15:05:00,41.17,41.21,41.17,41.17,69100.0,41.17,41.21,41.17,41.17,69100.0
2011-01-05 15:10:00,41.17,41.24,41.14,41.14,66300.0,41.17,41.24,41.14,41.14,66300.0
2011-01-05 15:15:00,41.14,41.23,41.14,41.23,61300.0,41.14,41.23,41.14,41.23,61300.0
2011-01-05 15:20:00,41.23,41.23,41.18,41.23,39500.0,41.23,41.23,41.18,41.23,39500.0
2011-01-05 15:25:00,41.23,41.28,41.2,41.21,65500.0,41.23,41.28,41.2,41.21,65500.0
2011-01-05 15:30:00,41.2,41.2,41.09,41.1,100300.0,41.2,41.2,41.09,41.1,100300.0
2011-01-05 15:35:00,41.09,41.18,41.09,41.14,85800.0,41.09,41.18,41.09,41.14,85800.0
2011-01-05 15:40:00,41.14,41.14,41.05,41.06,77700.0,41.14,41.14,41.05,41.06,77700.0
2011-01-05 15:45:00,41.06,41.16,41.06,41.15,75700.0,41.06,41.16,41.06,41.15,75700.0
2011-01-05 15:50:00,41.15,41.21,41.12,41.2,162200.0,41.15,41.21,41.12,41.2,162200.0
2011-01-05 15:55:00,41.19,41.25,41.18,41.24,108400.0,41.19,41.25,41.18,41.24,108400.0
2011-01-06 09:30:00,41.16,41.22,41.02,41.21,113300.0,41.16,41.22,41.02,41.21,113300.0
2011-01-06 09:35:00,41.21,41.39,41.13,41.14,86200.0,41.21,41.39,41.13,41.14,86200.0
2011-01-06 09:40:00,41.13,41.17,41.0,41.13,69300.0,41.13,41.17,41.0,41.13,69300.0
2011-01-06 09:45:00,41.15,41.19,41.04,41.1,85800.0,41.15,41.19,41.04,41.1,85800.0
2011-01-06 09:50:00,41.08,41.09,40.99,41.03,28800.0,41.08,41.09,40.99,41.03,28800.0
2011-01-06 09:55:00,41.03,41.05,40.92,40.92,42000.0,41.03,41.05,40.92,40.92,42000.0
2011-01-06 10:00:00,40.92,41.27,40.92,41.12,88800.0,40.92,41.27,40.92,41.12,88800.0
2011-01-06 10:05:00,41.1,41.1,40.99,41.01,25500.0,41.1,41.1,40.99,41.01,25500.0
2011-01-06 10:10:00,41.01,41.03,40.98,40.98,68300.0,41.01,41.03,40.98,40.98,68300.0
2011-01-06 10:15:00,40.98,41.08,40.98,41.08,119200.0,40.98,41.08,40.98,41.08,119200.0
2011-01-06 10:20:00,41.07,41.08,41.02,41.08,14300.0,41.07,41.08,41.02,41.08,14300.0
2011-01-06 10:25:00,41.08,41.23,41.08,41.22,20600.0,41.08,41.23,41.08,41.22,20600.0
2011-01-06 10:30:00,41.22,41.25,41.2,41.2,22800.0,41.22,41.25,41.2,41.2,22800.0
2011-01-06 10:35:00,41.21,41.27,41.14,41.15,38000.0,41.21,41.27,41.14,41.15,38000.0
2011-01-06 10:40:00,41.14,41.19,41.11,41.16,45600.0,41.14,41.19,41.11,41.16,45600.0
2011-01-06 10:45:00,41.16,41.16,41.1,41.13,20200.0,41.16,41.16,41.1,41.13,20200.0
2011-01-06 10:50:00,41.14,41.14,41.06,41.07,12500.0,41.14,41.14,41.06,41.07,12500.0
2011-01-06 10:55:00,41.06,41.06,40.99,41.0,24200.0,41.06,41.06,40.99,41.0,24200.0
2011-01-06 11:00:00,41.0,41.04,40.92,40.92,43500.0,41.0,41.04,40.92,40.92,43500.0
2011-01-06 11:05:00,40.93,41.0,40.91,40.91,21800.0,40.93,41.0,40.91,40.91,21800.0
2011-01-06 11:10:00,40.91,41.0,40.91,40.99,16000.0,40.91,41.0,40.91,40.99,16000.0
2011-01-06 11:15:00,40.99,41.07,40.97,41.07,32900.0,40.99,41.07,40.97,41.07,32900.0
2011-01-06 11:20:00,41.07,41.14,41.07,41.1,17000.0,41.07,41.14,41.07,41.1,17000.0
2011-01-06 11:25:00,41.11,41.14,41.08,41.1,20200.0,41.11,41.14,41.08,41.1,20200.0
2011-01-06 11:30:00,41.1,41.18,41.08,41.18,16200.0,41.1,41.18,41.08,41.18,16200.0
2011-01-06 11:35:00,41.17,41.19,41.16,41.18,13300.0,41.17,41.19,41.16,41.18,13300.0
2011-01-06 11:40:00,41.17,41.17,41.1,41.12,32700.0,41.17,41.17,41.1,41.12,32700.0
2011-01-06 11:45:00,41.11,41.11,41.08,41.08,52000.0,41.11,41.11,41.08,41.08,52000.0
2011-01-06 11:50:00,41.08,41.08,41.04,41.06,6600.0,41.08,41.08,41.04,41.06,6600.0
2011-01-06 11:55:00,41.05,41.07,41.01,41.03,33900.0,41.05,41.07,41.01,41.03,33900.0
2011-01-06 12:00:00,41.03,41.07,40.99,41.07,34300.0,41.03,41.07,40.99,41.07,34300.0
2011-01-06 12:05:00,41.06,41.06,40.99,41.04,34100.0,41.06,41.06,40.99,41.04,34100.0
2011-01-06 12:10:00,41.04,41.1,41.03,41.1,8300.0,41.04,41.1,41.03,41.1,8300.0
2011-01-06 12:15:00,41.1,41.1,41.07,41.07,10500.0,41.1,41.1,41.07,41.07,10500.0
2011-01-06 12:20:00,41.08,41.09,41.06,41.07,23200.0,41.08,41.09,41.06,41.07,23200.0
2011-01-06 12:25:00,41.07,41.08,41.07,41.08,8200.0,41.07,41.08,41.07,41.08,8200.0
2011-01-06 12:30:00,41.08,41.08,41.02,41.03,48600.0,41.08,41.08,41.02,41.03,48600.0
2011-01-06 12:35:00,41.02,41.03,40.99,41.03,19200.0,41.02,41.03,40.99,41.03,19200.0
2011-01-06 12:40:00,41.03,41.03,40.96,41.01,62900.0,41.03,41.03,40.96,41.01,62900.0
2011-01-06 12:45:00,41.01,41.02,40.99,41.0,23700.0,41.01,41.02,40.99,41.0,23700.0
2011-01-06 12:50:00,40.99,41.05,40.99,41.05,14700.0,40.99,41.05,40.99,41.05,14700.0
2011-01-06 12:55:00,41.04,41.04,40.99,40.99,36400.0,41.04,41.04,40.99,40.99,36400.0
2011-01-06 13:00:00,40.99,41.01,40.97,40.97,22800.0,40.99,41.01,40.97,40.97,22800.0
2011-01-06 13:05:00,40.97,40.98,40.95,40.97,29000.0,40.97,40.98,40.95,40.97,29000.0
2011-01-06 13:10:00,40.97,41.02,40.94,41.02,37100.0,40.97,41.02,40.94,41.02,37100.0
2011-01-06 13:15:00,41.02,41.06,41.01,41.04,13900.0,41.02,41.06,41.01,41.04,13900.0
2011-01-06 13:20:00,41.04,41.07,41.03,41.05,10400.0,41.04,41.07,41.03,41.05,10400.0
2011-01-06 13:25:00,41.06,41.06,41.04,41.06,6000.0,41.06,41.06,41.04,41.06,6000.0
2011-01-06 13:30:00,41.06,41.11,41.05,41.11,16400.0,41.06,41.11,41.05,41.11,16400.0
2011-01-06 13:35:00,41.11,41.15,41.11,41.15,16200.0,41.11,41.15,41.11,41.15,16200.0
2011-01-06 13:40:00,41.16,41.16,41.09,41.1,21600.0,41.16,41.16,41.09,41.1,21600.0
2011-01-06 13:45:00,41.11,41.13,41.09,41.12,18100.0,41.11,41.13,41.09,41.12,18100.0
2011-01-06 13:50:00,41.12,41.16,41.11,41.15,19000.0,41.12,41.16,41.11,41.15,19000.0
2011-01-06 13:55:00,41.15,41.21,41.13,41.21,21900.0,41.15,41.21,41.13,41.21,21900.0
2011-01-06 14:00:00,41.2,41.28,41.2,41.24,23800.0,41.2,41.28,41.2,41.24,23800.0
2011-01-06 14:05:00,41.23,41.28,41.23,41.25,15200.0,41.23,41.28,41.23,41.25,15200.0
2011-01-06 14:10:00,41.25,41.27,41.25,41.26,8600.0,41.25,41.27,41.25,41.26,8600.0
2011-01-06 14:15:00,41.26,41.29,41.22,41.23,31800.0,41.26,41.29,41.22,41.23,31800.0
2011-01-06 14:20:00,41.22,41.24,41.2,41.21,22800.0,41.22,41.24,41.2,41.21,22800.0
2011-01-06 14:25:00,41.21,41.25,41.21,41.24,26100.0,41.21,41.25,41.21,41.24,26100.0
2011-01-06 14:30:00,41.24,41.24,41.16,41.16,47100.0,41.24,41.24,41.16,41.16,47100.0
2011-01-06 14:35:00,41.17,41.2,41.16,41.18,20100.0,41.17,41.2,41.16,41.18,20100.0
2011-01-06 14:40:00,41.19,41.19,41.08,41.1,42800.0,41.19,41.19,41.08,41.1,42800.0
2011-01-06 14:45:00,41.1,41.13,41.03,41.04,27400.0,41.1,41.13,41.03,41.04,27400.0
2011-01-06 14:50:00,41.04,41.14,40.98,41.12,42500.0,41.04,41.14,40.98,41.12,42500.0
2011-01-06 14:55:00,41.11,41.15,41.07,41.1,22200.0,41.11,41.15,41.07,41.1,22200.0
2011-01-06 15:00:00,41.1,41.15,41.08,41.14,38100.0,41.1,41.15,41.08,41.14,38100.0
2011-01-06 15:05:00,41.15,41.2,41.13,41.19,32500.0,41.15,41.2,41.13,41.19,32500.0
2011-01-06 15:10:00,41.19,41.19,41.16,41.19,19000.0,41.19,41.19,41.16,41.19,19000.0
2011-01-06 15:15:00,41.18,41.2,41.13,41.15,57300.0,41.18,41.2,41.13,41.15,57300.0
2011-01-06 15:20:00,41.14,41.2,41.14,41.17,20300.0,41.14,41.2,41.14,41.17,20300.0
2011-01-06 15:25:00,41.18,41.22,41.13,41.19,33900.0,41.18,41.22,41.13,41.19,33900.0
2011-01-06 15:30:00,41.19,41.21,41.17,41.19,45500.0,41.19,41.21,41.17,41.19,45500.0
2011-01-06 15:35:00,41.18,41.26,41.18,41.21,64800.0,41.18,41.26,41.18,41.21,64800.0
2011-01-06 15:40:00,41.22,41.26,41.19,41.19,34000.0,41.22,41.26,41.19,41.19,34000.0
2011-01-06 15:45:00,41.2,41.26,41.19,41.22,54000.0,41.2,41.26,41.19,41.22,54000.0
2011-01-06 15:50:00,41.22,41.28,41.22,41.28,64000.0,41.22,41.28,41.22,41.28,64000.0
2011-01-06 15:55:00,41.28,41.28,41.25,41.26,95300.0,41.28,41.28,41.25,41.26,95300.0
2011-01-07 09:30:00,41.41,41.41,41.09,41.18,40800.0,41.41,41.41,41.09,41.18,40800.0
2011-01-07 09:35:00,41.16,41.29,41.0,41.24,34300.0,41.16,41.29,41.0,41.24,34300.0
2011-01-07 09:40:00,41.24,41.35,41.14,41.25,52800.0,41.24,41.35,41.14,41.25,52800.0
2011-01-07 09:45:00,41.28,41.3,41.18,41.22,43600.0,41.28,41.3,41.18,41.22,43600.0
2011-01-07 09:50:00,41.19,41.36,41.19,41.31,45700.0,41.19,41.36,41.19,41.31,45700.0
2011-01-07 09:55:00,41.35,41.45,41.25,41.28,34300.0,41.35,41.45,41.25,41.28,34300.0
2011-01-07 10:00:00,41.28,41.35,41.21,41.32,34100.0,41.28,41.35,41.21,41.32,34100.0
2011-01-07 10:05:00,41.3,41.31,41.2,41.2,32700.0,41.3,41.31,41.2,41.2,32700.0
2011-01-07 10:10:00,41.21,41.29,41.15,41.23,40400.0,41.21,41.29,41.15,41.23,40400.0
2011-01-07 10:15:00,41.23,41.27,41.02,41.03,42200.0,41.23,41.27,41.02,41.03,42200.0
2011-01-07 10:20:00,41.02,41.16,41.02,41.14,14600.0,41.02,41.16,41.02,41.14,14600.0
2011-01-07 10:25:00,41.15,41.15,41.06,41.07,23000.0,41.15,41.15,41.06,41.07,23000.0
2011-01-07 10:30:00,41.07,41.2,41.06,41.18,23700.0,41.07,41.2,41.06,41.18,23700.0
2011-01-07 10:35:00,41.19,41.19,41.05,41.07,18900.0,41.19,41.19,41.05,41.07,18900.0
2011-01-07 10:40:00,41.07,41.13,41.01,41.04,31600.0,41.07,41.13,41.01,41.04,31600.0
2011-01-07 10:45:00,41.05,41.06,40.98,41.0,40400.0,41.05,41.06,40.98,41.0,40400.0
2011-01-07 10:50:00,41.0,41.01,40.91,40.91,96800.0,41.0,41.01,40.91,40.91,96800.0
2011-01-07 10:55:00,40.92,40.92,40.74,40.75,51400.0,40.92,40.92,40.74,40.75,51400.0
2011-01-07 11:00:00,40.75,40.88,40.69,40.79,80500.0,40.75,40.88,40.69,40.79,80500.0
2011-01-07 11:05:00,40.78,40.78,40.72,40.73,26700.0,40.78,40.78,40.72,40.73,26700.0
2011-01-07 11:10:00,40.72,40.79,40.71,40.72,31500.0,40.72,40.79,40.71,40.72,31500.0
2011-01-07 11:15:00,40.71,40.79,40.71,40.78,34000.0,40.71,40.79,40.71,40.78,34000.0
2011-01-07 11:20:00,40.78,40.86,40.77,40.79,87900.0,40.78,40.86,40.77,40.79,87900.0
2011-01-07 11:25:00,40.79,40.82,40.71,40.71,25700.0,40.79,40.82,40.71,40.71,25700.0
2011-01-07 11:30:00,40.7,40.74,40.52,40.65,26800.0,40.7,40.74,40.52,40.65,26800.0
2011-01-07 11:35:00,40.64,40.64,40.52,40.6,38600.0,40.64,40.64,40.52,40.6,38600.0
2011-01-07 11:40:00,40.6,40.69,40.58,40.69,15700.0,40.6,40.69,40.58,40.69,15700.0
2011-01-07 11:45:00,40.67,40.78,40.66,40.77,18300.0,40.67,40.78,40.66,40.77,18300.0
2011-01-07 11:50:00,40.77,40.79,40.71,40.75,41400.0,40.77,40.79,40.71,40.75,41400.0
2011-01-07 11:55:00,40.75,40.79,40.73,40.78,23400.0,40.75,40.79,40.73,40.78,23400.0
2011-01-07 12:00:00,40.77,40.77,40.7,40.73,18700.0,40.77,40.77,40.7,40.73,18700.0
2011-01-07 12:05:00,40.72,40.83,40.72,40.83,6000.0,40.72,40.83,40.72,40.83,6000.0
2011-01-07 12:10:00,40.84,40.84,40.8,40.82,15800.0,40.84,40.84,40.8,40.82,15800.0
2011-01-07 12:15:00,40.82,40.84,40.77,40.79,16800.0,40.82,40.84,40.77,40.79,16800.0
2011-01-07 12:20:00,40.78,40.78,40.74,40.74,17200.0,40.78,40.78,40.74,40.74,17200.0
2011-01-07 12:25:00,40.74,40.75,40.6,40.63,24800.0,40.74,40.75,40.6,40.63,24800.0
2011-01-07 12:30:00,40.62,40.63,40.44,40.54,67900.0,40.62,40.63,40.44,40.54,67900.0
2011-01-07 12:35:00,40.54,40.68,40.54,40.67,80200.0,40.54,40.68,40.54,40.67,80200.0
2011-01-07 12:40:00,40.67,40.68,40.62,40.64,25900.0,40.67,40.68,40.62,40.64,25900.0
2011-01-07 12:45:00,40.62,40.63,40.56,40.59,85800.0,40.62,40.63,40.56,40.59,85800.0
2011-01-07 12:50:00,40.6,40.6,40.35,40.38,52800.0,40.6,40.6,40.35,40.38,52800.0
2011-01-07 12:55:00,40.38,40.66,40.38,40.66,38300.0,40.38,40.66,40.38,40.66,38300.0
2011-01-07 13:00:00,40.67,40.7,40.61,40.61,14800.0,40.67,40.7,40.61,40.61,14800.0
2011-01-07 13:05:00,40.6,40.62,40.53,40.59,10800.0,40.6,40.62,40.53,40.59,10800.0
2011-01-07 13:10:00,40.58,40.59,40.53,40.56,14300.0,40.58,40.59,40.53,40.56,14300.0
2011-01-07 13:15:00,40.57,40.7,40.57,40.68,24700.0,40.57,40.7,40.57,40.68,24700.0
2011-01-07 13:20:00,40.68,40.68,40.63,40.64,7200.0,40.68,40.68,40.63,40.64,7200.0
2011-01-07 13:25:00,40.64,40.65,40.58,40.65,46900.0,40.64,40.65,40.58,40.65,46900.0
2011-01-07 13:30:00,40.66,40.74,40.66,40.74,17000.0,40.66,40.74,40.66,40.74,17000.0
2011-01-07 13:35:00,40.74,40.82,40.74,40.82,8300.0,40.74,40.82,40.74,40.82,8300.0
2011-01-07 13:40:00,40.82,40.82,40.72,40.72,9000.0,40.82,40.82,40.72,40.72,9000.0
2011-01-07 13:45:00,40.71,40.72,40.67,40.67,7500.0,40.71,40.72,40.67,40.67,7500.0
2011-01-07 13:50:00,40.67,40.69,40.64,40.68,26100.0,40.67,40.69,40.64,40.68,26100.0
2011-01-07 13:55:00,40.67,40.68,40.65,40.67,7800.0,40.67,40.68,40.65,40.67,7800.0
2011-01-07 14:00:00,40.67,40.74,40.65,40.73,37400.0,40.67,40.74,40.65,40.73,37400.0
2011-01-07 14:05:00,40.73,40.74,40.69,40.73,17300.0,40.73,40.74,40.69,40.73,17300.0
2011-01-07 14:10:00,40.74,40.78,40.72,40.78,17800.0,40.74,40.78,40.72,40.78,17800.0
2011-01-07 14:15:00,40.78,40.79,40.74,40.77,10800.0,40.78,40.79,40.74,40.77,10800.0
2011-01-07 14:20:00,40.77,40.84,40.77,40.79,18500.0,40.77,40.84,40.77,40.79,18500.0
2011-01-07 14:25:00,40.78,40.82,40.77,40.78,12600.0,40.78,40.82,40.77,40.78,12600.0
2011-01-07 14:30:00,40.78,40.81,40.75,40.79,55400.0,40.78,40.81,40.75,40.79,55400.0
2011-01-07 14:35:00,40.8,40.87,40.77,40.85,25000.0,40.8,40.87,40.77,40.85,25000.0
2011-01-07 14:40:00,40.85,40.88,40.83,40.83,92600.0,40.85,40.88,40.83,40.83,92600.0
2011-01-07 14:45:00,40.82,40.86,40.76,40.8,18000.0,40.82,40.86,40.76,40.8,18000.0
2011-01-07 14:50:00,40.81,40.85,40.79,40.79,17700.0,40.81,40.85,40.79,40.79,17700.0
2011-01-07 14:55:00,40.79,40.79,40.69,40.69,22300.0,40.79,40.79,40.69,40.69,22300.0
2011-01-07 15:00:00,40.69,40.75,40.67,40.73,26300.0,40.69,40.75,40.67,40.73,26300.0
2011-01-07 15:05:00,40.73,40.76,40.72,40.74,48800.0,40.73,40.76,40.72,40.74,48800.0
2011-01-07 15:10:00,40.74,40.76,40.69,40.7,21200.0,40.74,40.76,40.69,40.7,21200.0
2011-01-07 15:15:00,40.69,40.79,40.68,40.78,44800.0,40.69,40.79,40.68,40.78,44800.0
2011-01-07 15:20:00,40.78,40.82,40.74,40.82,38400.0,40.78,40.82,40.74,40.82,38400.0
2011-01-07 15:25:00,40.82,40.87,40.77,40.78,36100.0,40.82,40.87,40.77,40.78,36100.0
2011-01-07 15:30:00,40.78,40.81,40.75,40.79,92500.0,40.78,40.81,40.75,40.79,92500.0
2011-01-07 15:35:00,40.79,40.8,40.75,40.79,133200.0,40.79,40.8,40.75,40.79,133200.0
2011-01-07 15:40:00,40.78,40.83,40.75,40.8,77400.0,40.78,40.83,40.75,40.8,77400.0
2011-01-07 15:45:00,40.8,40.84,40.78,40.83,106400.0,40.8,40.84,40.78,40.83,106400.0
2011-01-07 15:50:00,40.81,40.83,40.77,40.79,183300.0,40.81,40.83,40.77,40.79,183300.0
2011-01-07 15:55:00,40.8,40.83,40.75,40.76,180900.0,40.8,40.83,40.75,40.76,180900.0
2011-01-10 09:30:00,40.44,40.69,40.21,40.21,47600.0,40.44,40.69,40.21,40.21,47600.0
2011-01-10 09:35:00,40.22,40.27,39.92,40.06,63000.0,40.22,40.27,39.92,40.06,63000.0
2011-01-10 09:40:00,40.06,40.65,40.04,40.58,29500.0,40.06,40.65,40.04,40.58,29500.0
2011-01-10 09:45:00,40.56,40.58,40.33,40.33,31600.0,40.56,40.58,40.33,40.33,31600.0
2011-01-10 09:50:00,40.34,40.39,40.15,40.38,30000.0,40.34,40.39,40.15,40.38,30000.0
2011-01-10 09:55:00,40.36,40.36,39.93,39.98,47700.0,40.36,40.36,39.93,39.98,47700.0
2011-01-10 10:00:00,39.96,40.0,39.88,39.99,40400.0,39.96,40.0,39.88,39.99,40400.0
2011-01-10 10:05:00,39.99,40.25,39.97,40.23,33600.0,39.99,40.25,39.97,40.23,33600.0
2011-01-10 10:10:00,40.23,40.48,40.22,40.47,72400.0,40.23,40.48,40.22,40.47,72400.0
2011-01-10 10:15:00,40.47,40.5,40.19,40.19,19100.0,40.47,40.5,40.19,40.19,19100.0
2011-01-10 10:20:00,40.19,40.36,40.14,40.36,15200.0,40.19,40.36,40.14,40.36,15200.0
2011-01-10 10:25:00,40.36,40.46,40.35,40.41,14700.0,40.36,40.46,40.35,40.41,14700.0
2011-01-10 10:30:00,40.41,40.44,40.37,40.37,20600.0,40.41,40.44,40.37,40.37,20600.0
2011-01-10 10:35:00,40.35,40.44,40.33,40.44,16300.0,40.35,40.44,40.33,40.44,16300.0
2011-01-10 10:40:00,40.44,40.53,40.44,40.48,32800.0,40.44,40.53,40.44,40.48,32800.0
2011-01-10 10:45:00,40.48,40.48,40.36,40.36,24500.0,40.48,40.48,40.36,40.36,24500.0
2011-01-10 10:50:00,40.36,40.39,40.25,40.26,17800.0,40.36,40.39,40.25,40.26,17800.0
2011-01-10 10:55:00,40.25,40.26,40.12,40.22,16700.0,40.25,40.26,40.12,40.22,16700.0
2011-01-10 11:00:00,40.23,40.31,40.2,40.2,21000.0,40.23,40.31,40.2,40.2,21000.0
2011-01-10 11:05:00,40.21,40.22,40.11,40.15,19300.0,40.21,40.22,40.11,40.15,19300.0
2011-01-10 11:10:00,40.14,40.26,40.12,40.14,18200.0,40.14,40.26,40.12,40.14,18200.0
2011-01-10 11:15:00,40.14,40.25,40.13,40.18,24600.0,40.14,40.25,40.13,40.18,24600.0
2011-01-10 11:20:00,40.19,40.25,40.15,40.23,13500.0,40.19,40.25,40.15,40.23,13500.0
2011-01-10 11:25:00,40.24,40.38,40.22,40.35,16700.0,40.24,40.38,40.22,40.35,16700.0
2011-01-10 11:30:00,40.34,40.44,40.34,40.36,14100.0,40.34,40.44,40.34,40.36,14100.0
2011-01-10 11:35:00,40.37,40.4,40.36,40.37,15300.0,40.37,40.4,40.36,40.37,15300.0
2011-01-10 11:40:00,40.37,40.43,40.37,40.41,19000.0,40.37,40.43,40.37,40.41,19000.0
2011-01-10 11:45:00,40.41,40.49,40.41,40.49,8200.0,40.41,40.49,40.41,40.49,8200.0
2011-01-10 11:50:00,40.48,40.57,40.48,40.56,11600.0,40.48,40.57,40.48,40.56,11600.0
2011-01-10 11:55:00,40.58,40.62,40.56,40.58,11700.0,40.58,40.62,40.56,40.58,11700.0
2011-01-10 12:00:00,40.57,40.62,40.54,40.58,18100.0,40.57,40.62,40.54,40.58,18100.0
2011-01-10 12:05:00,40.58,40.62,40.56,40.58,10700.0,40.58,40.62,40.56,40.58,10700.0
2011-01-10 12:10:00,40.59,40.59,40.45,40.46,33600.0,40.59,40.59,40.45,40.46,33600.0
2011-01-10 12:15:00,40.43,40.43,40.31,40.39,20700.0,40.43,40.43,40.31,40.39,20700.0
2011-01-10 12:20:00,40.4,40.46,40.4,40.45,8100.0,40.4,40.46,40.4,40.45,8100.0
2011-01-10 12:25:00,40.45,40.5,40.44,40.47,7300.0,40.45,40.5,40.44,40.47,7300.0
2011-01-10 12:30:00,40.47,40.47,40.42,40.45,14800.0,40.47,40.47,40.42,40.45,14800.0
2011-01-10 12:35:00,40.46,40.54,40.45,40.53,32200.0,40.46,40.54,40.45,40.53,32200.0
2011-01-10 12:40:00,40.54,40.55,40.46,40.55,11000.0,40.54,40.55,40.46,40.55,11000.0
2011-01-10 12:45:00,40.54,40.54,40.46,40.49,9400.0,40.54,40.54,40.46,40.49,9400.0
2011-01-10 12:50:00,40.49,40.56,40.49,40.5,8600.0,40.49,40.56,40.49,40.5,8600.0
2011-01-10 12:55:00,40.51,40.53,40.46,40.48,8400.0,40.51,40.53,40.46,40.48,8400.0
2011-01-10 13:00:00,40.49,40.53,40.49,40.52,10300.0,40.49,40.53,40.49,40.52,10300.0
2011-01-10 13:05:00,40.53,40.67,40.53,40.65,10500.0,40.53,40.67,40.53,40.65,10500.0
2011-01-10 13:10:00,40.65,40.66,40.62,40.66,9100.0,40.65,40.66,40.62,40.66,9100.0
2011-01-10 13:15:00,40.66,40.66,40.56,40.56,11800.0,40.66,40.66,40.56,40.56,11800.0
2011-01-10 13:20:00,40.57,40.63,40.56,40.63,17800.0,40.57,40.63,40.56,40.63,17800.0
2011-01-10 13:25:00,40.63,40.72,40.59,40.7,18200.0,40.63,40.72,40.59,40.7,18200.0
2011-01-10 13:30:00,40.7,40.8,40.69,40.8,12000.0,40.7,40.8,40.69,40.8,12000.0
2011-01-10 13:35:00,40.8,40.84,40.75,40.76,22500.0,40.8,40.84,40.75,40.76,22500.0
2011-01-10 13:40:00,40.73,40.76,40.7,40.73,29300.0,40.73,40.76,40.7,40.73,29300.0
2011-01-10 13:45:00,40.73,40.76,40.69,40.72,20500.0,40.73,40.76,40.69,40.72,20500.0
2011-01-10 13:50:00,40.73,40.73,40.69,40.69,4000.0,40.73,40.73,40.69,40.69,4000.0
2011-01-10 13:55:00,40.7,40.74,40.68,40.71,12500.0,40.7,40.74,40.68,40.71,12500.0
2011-01-10 14:00:00,40.7,40.72,40.64,40.67,43200.0,40.7,40.72,40.64,40.67,43200.0
2011-01-10 14:05:00,40.66,40.66,40.6,40.61,6600.0,40.66,40.66,40.6,40.61,6600.0
2011-01-10 14:10:00,40.61,40.66,40.6,40.65,6700.0,40.61,40.66,40.6,40.65,6700.0
2011-01-10 14:15:00,40.64,40.69,40.62,40.69,21700.0,40.64,40.69,40.62,40.69,21700.0
2011-01-10 14:20:00,40.69,40.69,40.65,40.67,10900.0,40.69,40.69,40.65,40.67,10900.0
2011-01-10 14:25:00,40.66,40.71,40.65,40.69,16000.0,40.66,40.71,40.65,40.69,16000.0
2011-01-10 14:30:00,40.69,40.72,40.67,40.69,10400.0,40.69,40.72,40.67,40.69,10400.0
2011-01-10 14:35:00,40.69,40.74,40.65,40.73,18300.0,40.69,40.74,40.65,40.73,18300.0
2011-01-10 14:40:00,40.73,40.74,40.68,40.71,10800.0,40.73,40.74,40.68,40.71,10800.0
2011-01-10 14:45:00,40.72,40.8,40.71,40.78,9600.0,40.72,40.8,40.71,40.78,9600.0
2011-01-10 14:50:00,40.78,40.84,40.78,40.83,18800.0,40.78,40.84,40.78,40.83,18800.0
2011-01-10 14:55:00,40.83,40.88,40.83,40.85,15900.0,40.83,40.88,40.83,40.85,15900.0
2011-01-10 15:00:00,40.86,40.86,40.8,40.81,32400.0,40.86,40.86,40.8,40.81,32400.0
2011-01-10 15:05:00,40.81,40.96,40.81,40.95,32000.0,40.81,40.96,40.81,40.95,32000.0
2011-01-10 15:10:00,40.96,40.98,40.9,40.94,29700.0,40.96,40.98,40.9,40.94,29700.0
2011-01-10 15:15:00,40.93,41.0,40.93,40.99,44400.0,40.93,41.0,40.93,40.99,44400.0
2011-01-10 15:20:00,40.99,41.04,40.98,41.0,30600.0,40.99,41.04,40.98,41.0,30600.0
2011-01-10 15:25:00,41.0,41.12,40.99,41.08,58000.0,41.0,41.12,40.99,41.08,58000.0
2011-01-10 15:30:00,41.07,41.07,40.94,40.94,30400.0,41.07,41.07,40.94,40.94,30400.0
2011-01-10 15:35:00,40.94,40.99,40.92,40.97,25400.0,40.94,40.99,40.92,40.97,25400.0
2011-01-10 15:40:00,40.97,40.99,40.92,40.93,22900.0,40.97,40.99,40.92,40.93,22900.0
2011-01-10 15:45:00,40.93,40.93,40.87,40.87,47800.0,40.93,40.93,40.87,40.87,47800.0
2011-01-10 15:50:00,40.88,40.91,40.85,40.86,71500.0,40.88,40.91,40.85,40.86,71500.0
2011-01-10 15:55:00,40.86,40.93,40.85,40.87,113100.0,40.86,40.93,40.85,40.87,113100.0
2011-01-11 09:30:00,41.18,41.25,41.05,41.19,52800.0,41.18,41.25,41.05,41.19,52800.0
2011-01-11 09:35:00,41.18,41.19,41.01,41.16,34500.0,41.18,41.19,41.01,41.16,34500.0
2011-01-11 09:40:00,41.14,41.25,41.14,41.25,32000.0,41.14,41.25,41.14,41.25,32000.0
2011-01-11 09:45:00,41.21,41.32,41.19,41.25,45500.0,41.21,41.32,41.19,41.25,45500.0
2011-01-11 09:50:00,41.25,41.33,41.24,41.33,198800.0,41.25,41.33,41.24,41.33,198800.0
2011-01-11 09:55:00,41.35,41.37,41.0,41.12,49500.0,41.35,41.37,41.0,41.12,49500.0
2011-01-11 10:00:00,41.11,41.28,41.09,41.22,30600.0,41.11,41.28,41.09,41.22,30600.0
2011-01-11 10:05:00,41.21,41.21,41.12,41.13,13600.0,41.21,41.21,41.12,41.13,13600.0
2011-01-11 10:10:00,41.13,41.17,41.08,41.12,31600.0,41.13,41.17,41.08,41.12,31600.0
2011-01-11 10:15:00,41.09,41.09,40.94,41.01,18000.0,41.09,41.09,40.94,41.01,18000.0
2011-01-11 10:20:00,41.02,41.08,41.01,41.02,11300.0,41.02,41.08,41.01,41.02,11300.0
2011-01-11 10:25:00,41.02,41.08,41.0,41.06,29100.0,41.02,41.08,41.0,41.06,29100.0
2011-01-11 10:30:00,41.06,41.06,40.97,41.0,41000.0,41.06,41.06,40.97,41.0,41000.0
2011-01-11 10:35:00,40.99,41.0,40.92,40.97,19300.0,40.99,41.0,40.92,40.97,19300.0
2011-01-11 10:40:00,40.95,41.01,40.94,40.94,30900.0,40.95,41.01,40.94,40.94,30900.0
2011-01-11 10:45:00,40.94,40.96,40.91,40.92,20800.0,40.94,40.96,40.91,40.92,20800.0
2011-01-11 10:50:00,40.93,40.94,40.88,40.9,26500.0,40.93,40.94,40.88,40.9,26500.0
2011-01-11 10:55:00,40.9,40.9,40.8,40.82,52100.0,40.9,40.9,40.8,40.82,52100.0
2011-01-11 11:00:00,40.82,40.92,40.81,40.89,48700.0,40.82,40.92,40.81,40.89,48700.0
2011-01-11 11:05:00,40.87,40.96,40.87,40.93,110700.0,40.87,40.96,40.87,40.93,110700.0
2011-01-11 11:10:00,40.92,41.04,40.9,40.99,82500.0,40.92,41.04,40.9,40.99,82500.0
2011-01-11 11:15:00,40.99,41.03,40.91,40.91,52300.0,40.99,41.03,40.91,40.91,52300.0
2011-01-11 11:20:00,40.9,41.03,40.9,41.03,45300.0,40.9,41.03,40.9,41.03,45300.0
2011-01-11 11:25:00,41.03,41.08,41.02,41.04,26500.0,41.03,41.08,41.02,41.04,26500.0
2011-01-11 11:30:00,41.02,41.07,41.01,41.02,16500.0,41.02,41.07,41.01,41.02,16500.0
2011-01-11 11:35:00,41.03,41.04,40.97,41.03,14900.0,41.03,41.04,40.97,41.03,14900.0
2011-01-11 11:40:00,41.04,41.09,41.02,41.07,22500.0,41.04,41.09,41.02,41.07,22500.0
2011-01-11 11:45:00,41.06,41.06,40.99,41.0,7500.0,41.06,41.06,40.99,41.0,7500.0
2011-01-11 11:50:00,41.0,41.01,40.94,40.95,19300.0,41.0,41.01,40.94,40.95,19300.0
2011-01-11 11:55:00,40.96,40.98,40.95,40.95,4500.0,40.96,40.98,40.95,40.95,4500.0
2011-01-11 12:00:00,40.96,40.97,40.95,40.96,6100.0,40.96,40.97,40.95,40.96,6100.0
2011-01-11 12:05:00,40.95,41.02,40.95,41.01,8300.0,40.95,41.02,40.95,41.01,8300.0
2011-01-11 12:10:00,41.02,41.08,41.02,41.05,18200.0,41.02,41.08,41.02,41.05,18200.0
2011-01-11 12:15:00,41.04,41.04,41.0,41.01,7500.0,41.04,41.04,41.0,41.01,7500.0
2011-01-11 12:20:00,41.01,41.02,40.98,40.98,4100.0,41.01,41.02,40.98,40.98,4100.0
2011-01-11 12:25:00,40.99,41.0,40.94,40.94,17800.0,40.99,41.0,40.94,40.94,17800.0
2011-01-11 12:30:00,40.94,40.95,40.9,40.92,7700.0,40.94,40.95,40.9,40.92,7700.0
2011-01-11 12:35:00,40.92,40.93,40.9,40.92,27900.0,40.92,40.93,40.9,40.92,27900.0
2011-01-11 12:40:00,40.92,40.92,40.9,40.9,12900.0,40.92,40.92,40.9,40.9,12900.0
2011-01-11 12:45:00,40.9,40.91,40.87,40.87,18500.0,40.9,40.91,40.87,40.87,18500.0
2011-01-11 12:50:00,40.88,40.91,40.85,40.86,19800.0,40.88,40.91,40.85,40.86,19800.0
2011-01-11 12:55:00,40.87,40.9,40.87,40.9,2900.0,40.87,40.9,40.87,40.9,2900.0
2011-01-11 13:00:00,40.9,40.93,40.9,40.93,7000.0,40.9,40.93,40.9,40.93,7000.0
2011-01-11 13:05:00,40.94,40.94,40.83,40.84,26000.0,40.94,40.94,40.83,40.84,26000.0
2011-01-11 13:10:00,40.84,40.85,40.71,40.73,37800.0,40.84,40.85,40.71,40.73,37800.0
2011-01-11 13:15:00,40.73,40.8,40.73,40.76,31500.0,40.73,40.8,40.73,40.76,31500.0
2011-01-11 13:20:00,40.78,40.82,40.76,40.81,15100.0,40.78,40.82,40.76,40.81,15100.0
2011-01-11 13:25:00,40.82,40.83,40.78,40.82,27500.0,40.82,40.83,40.78,40.82,27500.0
2011-01-11 13:30:00,40.82,40.87,40.81,40.82,14000.0,40.82,40.87,40.81,40.82,14000.0
2011-01-11 13:35:00,40.81,40.87,40.8,40.84,17500.0,40.81,40.87,40.8,40.84,17500.0
2011-01-11 13:40:00,40.84,40.84,40.8,40.8,5300.0,40.84,40.84,40.8,40.8,5300.0
2011-01-11 13:45:00,40.81,40.88,40.81,40.84,7800.0,40.81,40.88,40.81,40.84,7800.0
2011-01-11 13:50:00,40.84,40.84,40.75,40.78,18300.0,40.84,40.84,40.75,40.78,18300.0
2011-01-11 13:55:00,40.78,40.78,40.63,40.71,35600.0,40.78,40.78,40.63,40.71,35600.0
2011-01-11 14:00:00,40.73,40.75,40.64,40.7,12600.0,40.73,40.75,40.64,40.7,12600.0
2011-01-11 14:05:00,40.7,40.71,40.63,40.7,9600.0,40.7,40.71,40.63,40.7,9600.0
2011-01-11 14:10:00,40.71,40.78,40.71,40.78,2200.0,40.71,40.78,40.71,40.78,2200.0
2011-01-11 14:15:00,40.78,40.79,40.77,40.77,4700.0,40.78,40.79,40.77,40.77,4700.0
2011-01-11 14:20:00,40.77,40.77,40.73,40.74,8300.0,40.77,40.77,40.73,40.74,8300.0
2011-01-11 14:25:00,40.73,40.73,40.7,40.7,25000.0,40.73,40.73,40.7,40.7,25000.0
2011-01-11 14:30:00,40.72,40.76,40.69,40.76,17100.0,40.72,40.76,40.69,40.76,17100.0
2011-01-11 14:35:00,40.76,40.76,40.68,40.68,17300.0,40.76,40.76,40.68,40.68,17300.0
2011-01-11 14:40:00,40.69,40.71,40.67,40.69,15500.0,40.69,40.71,40.67,40.69,15500.0
2011-01-11 14:45:00,40.7,40.71,40.65,40.7,26700.0,40.7,40.71,40.65,40.7,26700.0
2011-01-11 14:50:00,40.71,40.75,40.69,40.69,26900.0,40.71,40.75,40.69,40.69,26900.0
2011-01-11 14:55:00,40.69,40.81,40.69,40.8,20800.0,40.69,40.81,40.69,40.8,20800.0
2011-01-11 15:00:00,40.8,40.81,40.74,40.77,17700.0,40.8,40.81,40.74,40.77,17700.0
2011-01-11 15:05:00,40.77,40.84,40.77,40.81,14100.0,40.77,40.84,40.77,40.81,14100.0
2011-01-11 15:10:00,40.82,40.83,40.74,40.79,63300.0,40.82,40.83,40.74,40.79,63300.0
2011-01-11 15:15:00,40.77,40.81,40.76,40.79,13500.0,40.77,40.81,40.76,40.79,13500.0
2011-01-11 15:20:00,40.8,40.8,40.75,40.79,9500.0,40.8,40.8,40.75,40.79,9500.0
2011-01-11 15:25:00,40.79,40.8,40.77,40.79,20600.0,40.79,40.8,40.77,40.79,20600.0
2011-01-11 15:30:00,40.79,40.8,40.72,40.75,21900.0,40.79,40.8,40.72,40.75,21900.0
2011-01-11 15:35:00,40.76,40.85,40.76,40.77,25200.0,40.76,40.85,40.76,40.77,25200.0
2011-01-11 15:40:00,40.77,40.81,40.74,40.78,18800.0,40.77,40.81,40.74,40.78,18800.0
2011-01-11 15:45:00,40.79,40.85,40.78,40.79,32100.0,40.79,40.85,40.78,40.79,32100.0
2011-01-11 15:50:00,40.79,40.86,40.77,40.78,35200.0,40.79,40.86,40.77,40.78,35200.0
2011-01-11 15:55:00,40.78,40.82,40.78,40.78,49300.0,40.78,40.82,40.78,40.78,49300.0
2011-01-12 09:30:00,39.92,40.23,39.66,39.96,212500.0,39.92,40.23,39.66,39.96,212500.0
2011-01-12 09:35:00,39.98,40.03,39.36,39.7,134200.0,39.98,40.03,39.36,39.7,134200.0
2011-01-12 09:40:00,39.72,40.14,39.69,40.06,94900.0,39.72,40.14,39.69,40.06,94900.0
2011-01-12 09:45:00,40.03,40.04,39.81,39.98,61900.0,40.03,40.04,39.81,39.98,61900.0
2011-01-12 09:50:00,39.94,39.95,39.73,39.76,68600.0,39.94,39.95,39.73,39.76,68600.0
2011-01-12 09:55:00,39.76,39.87,39.7,39.79,69300.0,39.76,39.87,39.7,39.79,69300.0
2011-01-12 10:00:00,39.79,39.85,39.71,39.81,35800.0,39.79,39.85,39.71,39.81,35800.0
2011-01-12 10:05:00,39.8,39.83,39.72,39.75,26600.0,39.8,39.83,39.72,39.75,26600.0
2011-01-12 10:10:00,39.75,39.85,39.74,39.8,44700.0,39.75,39.85,39.74,39.8,44700.0
2011-01-12 10:15:00,39.8,39.85,39.76,39.85,69400.0,39.8,39.85,39.76,39.85,69400.0
2011-01-12 10:20:00,39.85,39.97,39.84,39.95,11900.0,39.85,39.97,39.84,39.95,11900.0
2011-01-12 10:25:00,39.94,40.0,39.93,39.94,25400.0,39.94,40.0,39.93,39.94,25400.0
2011-01-12 10:30:00,39.93,40.1,39.93,40.1,51900.0,39.93,40.1,39.93,40.1,51900.0
2011-01-12 10:35:00,40.1,40.13,40.06,40.1,24400.0,40.1,40.13,40.06,40.1,24400.0
2011-01-12 10:40:00,40.11,40.11,40.06,40.06,44300.0,40.11,40.11,40.06,40.06,44300.0
2011-01-12 10:45:00,40.07,40.1,40.06,40.09,28800.0,40.07,40.1,40.06,40.09,28800.0
2011-01-12 10:50:00,40.08,40.1,40.06,40.1,42300.0,40.08,40.1,40.06,40.1,42300.0
2011-01-12 10:55:00,40.1,40.18,40.1,40.16,45400.0,40.1,40.18,40.1,40.16,45400.0
2011-01-12 11:00:00,40.17,40.23,40.17,40.2,22300.0,40.17,40.23,40.17,40.2,22300.0
2011-01-12 11:05:00,40.2,40.3,40.2,40.3,31300.0,40.2,40.3,40.2,40.3,31300.0
2011-01-12 11:10:00,40.29,40.31,40.2,40.23,45700.0,40.29,40.31,40.2,40.23,45700.0
2011-01-12 11:15:00,40.23,40.32,40.21,40.32,23700.0,40.23,40.32,40.21,40.32,23700.0
2011-01-12 11:20:00,40.32,40.45,40.32,40.44,29900.0,40.32,40.45,40.32,40.44,29900.0
2011-01-12 11:25:00,40.44,40.5,40.42,40.5,26200.0,40.44,40.5,40.42,40.5,26200.0
2011-01-12 11:30:00,40.49,40.6,40.48,40.6,65200.0,40.49,40.6,40.48,40.6,65200.0
2011-01-12 11:35:00,40.59,40.63,40.57,40.61,23100.0,40.59,40.63,40.57,40.61,23100.0
2011-01-12 11:40:00,40.6,40.61,40.5,40.61,28900.0,40.6,40.61,40.5,40.61,28900.0
2011-01-12 11:45:00,40.61,40.62,40.55,40.62,15300.0,40.61,40.62,40.55,40.62,15300.0
2011-01-12 11:50:00,40.62,40.62,40.56,40.6,19200.0,40.62,40.62,40.56,40.6,19200.0
2011-01-12 11:55:00,40.61,40.62,40.59,40.62,8300.0,40.61,40.62,40.59,40.62,8300.0
2011-01-12 12:00:00,40.61,40.66,40.58,40.66,16200.0,40.61,40.66,40.58,40.66,16200.0
2011-01-12 12:05:00,40.66,40.72,40.64,40.7,14500.0,40.66,40.72,40.64,40.7,14500.0
2011-01-12 12:10:00,40.71,40.75,40.63,40.74,34500.0,40.71,40.75,40.63,40.74,34500.0
2011-01-12 12:15:00,40.74,40.76,40.68,40.72,25600.0,40.74,40.76,40.68,40.72,25600.0
2011-01-12 12:20:00,40.71,40.79,40.71,40.77,35200.0,40.71,40.79,40.71,40.77,35200.0
2011-01-12 12:25:00,40.77,40.89,40.75,40.76,51400.0,40.77,40.89,40.75,40.76,51400.0
2011-01-12 12:30:00,40.75,40.77,40.71,40.75,29300.0,40.75,40.77,40.71,40.75,29300.0
2011-01-12 12:35:00,40.75,40.8,40.71,40.8,14800.0,40.75,40.8,40.71,40.8,14800.0
2011-01-12 12:40:00,40.79,40.88,40.75,40.88,34700.0,40.79,40.88,40.75,40.88,34700.0
2011-01-12 12:45:00,40.88,40.93,40.86,40.9,54100.0,40.88,40.93,40.86,40.9,54100.0
2011-01-12 12:50:00,40.92,40.92,40.83,40.83,31900.0,40.92,40.92,40.83,40.83,31900.0
2011-01-12 12:55:00,40.84,40.85,40.76,40.8,46200.0,40.84,40.85,40.76,40.8,46200.0
2011-01-12 13:00:00,40.81,40.83,40.72,40.73,90800.0,40.81,40.83,40.72,40.73,90800.0
2011-01-12 13:05:00,40.74,40.77,40.7,40.71,14700.0,40.74,40.77,40.7,40.71,14700.0
2011-01-12 13:10:00,40.71,40.74,40.69,40.73,52300.0,40.71,40.74,40.69,40.73,52300.0
2011-01-12 13:15:00,40.73,40.73,40.64,40.67,21000.0,40.73,40.73,40.64,40.67,21000.0
2011-01-12 13:20:00,40.67,40.67,40.62,40.65,44200.0,40.67,40.67,40.62,40.65,44200.0
2011-01-12 13:25:00,40.65,40.65,40.62,40.62,9900.0,40.65,40.65,40.62,40.62,9900.0
2011-01-12 13:30:00,40.62,40.63,40.61,40.63,19000.0,40.62,40.63,40.61,40.63,19000.0
2011-01-12 13:35:00,40.63,40.64,40.62,40.63,7400.0,40.63,40.64,40.62,40.63,7400.0
2011-01-12 13:40:00,40.62,40.63,40.6,40.62,49300.0,40.62,40.63,40.6,40.62,49300.0
2011-01-12 13:45:00,40.62,40.66,40.61,40.63,45900.0,40.62,40.66,40.61,40.63,45900.0
2011-01-12 13:50:00,40.63,40.67,40.54,40.56,41700.0,40.63,40.67,40.54,40.56,41700.0
2011-01-12 13:55:00,40.56,40.61,40.55,40.56,33400.0,40.56,40.61,40.55,40.56,33400.0
2011-01-12 14:00:00,40.56,40.58,40.49,40.51,35900.0,40.56,40.58,40.49,40.51,35900.0
2011-01-12 14:05:00,40.52,40.52,40.48,40.51,14200.0,40.52,40.52,40.48,40.51,14200.0
2011-01-12 14:10:00,40.52,40.52,40.48,40.5,17300.0,40.52,40.52,40.48,40.5,17300.0
2011-01-12 14:15:00,40.5,40.51,40.47,40.49,17500.0,40.5,40.51,40.47,40.49,17500.0
2011-01-12 14:20:00,40.49,40.49,40.43,40.47,32500.0,40.49,40.49,40.43,40.47,32500.0
2011-01-12 14:25:00,40.47,40.49,40.45,40.48,82000.0,40.47,40.49,40.45,40.48,82000.0
2011-01-12 14:30:00,40.48,40.54,40.47,40.53,18800.0,40.48,40.54,40.47,40.53,18800.0
2011-01-12 14:35:00,40.54,40.59,40.51,40.54,42000.0,40.54,40.59,40.51,40.54,42000.0
2011-01-12 14:40:00,40.54,40.54,40.46,40.47,78300.0,40.54,40.54,40.46,40.47,78300.0
2011-01-12 14:45:00,40.47,40.47,40.44,40.47,34000.0,40.47,40.47,40.44,40.47,34000.0
2011-01-12 14:50:00,40.48,40.52,40.47,40.49,21400.0,40.48,40.52,40.47,40.49,21400.0
2011-01-12 14:55:00,40.49,40.49,40.44,40.46,30400.0,40.49,40.49,40.44,40.46,30400.0
2011-01-12 15:00:00,40.46,40.47,40.44,40.47,32800.0,40.46,40.47,40.44,40.47,32800.0
2011-01-12 15:05:00,40.47,40.47,40.4,40.42,101500.0,40.47,40.47,40.4,40.42,101500.0
2011-01-12 15:10:00,40.42,40.44,40.36,40.39,90400.0,40.42,40.44,40.36,40.39,90400.0
2011-01-12 15:15:00,40.39,40.4,40.32,40.34,55000.0,40.39,40.4,40.32,40.34,55000.0
2011-01-12 15:20:00,40.34,40.35,40.24,40.31,72300.0,40.34,40.35,40.24,40.31,72300.0
2011-01-12 15:25:00,40.32,40.36,40.31,40.35,38800.0,40.32,40.36,40.31,40.35,38800.0
2011-01-12 15:30:00,40.35,40.38,40.31,40.37,50100.0,40.35,40.38,40.31,40.37,50100.0
2011-01-12 15:35:00,40.37,40.43,40.37,40.43,38800.0,40.37,40.43,40.37,40.43,38800.0
2011-01-12 15:40:00,40.43,40.49,40.41,40.49,60800.0,40.43,40.49,40.41,40.49,60800.0
2011-01-12 15:45:00,40.49,40.54,40.22,40.47,97100.0,40.49,40.54,40.22,40.47,97100.0
2011-01-12 15:50:00,40.47,40.54,40.45,40.53,109800.0,40.47,40.54,40.45,40.53,109800.0
2011-01-12 15:55:00,40.54,40.57,40.51,40.52,88700.0,40.54,40.57,40.51,40.52,88700.0
2011-01-13 09:30:00,40.43,40.89,40.42,40.67,37000.0,40.43,40.89,40.42,40.67,37000.0
2011-01-13 09:35:00,40.65,40.65,40.4,40.42,25500.0,40.65,40.65,40.4,40.42,25500.0
2011-01-13 09:40:00,40.42,40.54,40.33,40.54,26900.0,40.42,40.54,40.33,40.54,26900.0
2011-01-13 09:45:00,40.53,40.61,40.46,40.6,30000.0,40.53,40.61,40.46,40.6,30000.0
2011-01-13 09:50:00,40.6,40.63,40.53,40.56,16000.0,40.6,40.63,40.53,40.56,16000.0
2011-01-13 09:55:00,40.55,40.59,40.47,40.58,18100.0,40.55,40.59,40.47,40.58,18100.0
2011-01-13 10:00:00,40.58,40.64,40.52,40.52,42800.0,40.58,40.64,40.52,40.52,42800.0
2011-01-13 10:05:00,40.48,40.55,40.44,40.51,33300.0,40.48,40.55,40.44,40.51,33300.0
2011-01-13 10:10:00,40.51,40.57,40.5,40.55,18000.0,40.51,40.57,40.5,40.55,18000.0
2011-01-13 10:15:00,40.55,40.55,40.51,40.54,12900.0,40.55,40.55,40.51,40.54,12900.0
2011-01-13 10:20:00,40.55,40.58,40.53,40.56,17000.0,40.55,40.58,40.53,40.56,17000.0
2011-01-13 10:25:00,40.55,40.58,40.49,40.51,13900.0,40.55,40.58,40.49,40.51,13900.0
2011-01-13 10:30:00,40.51,40.57,40.47,40.48,17500.0,40.51,40.57,40.47,40.48,17500.0
2011-01-13 10:35:00,40.48,40.56,40.45,40.56,15700.0,40.48,40.56,40.45,40.56,15700.0
2011-01-13 10:40:00,40.55,40.56,40.51,40.54,21700.0,40.55,40.56,40.51,40.54,21700.0
2011-01-13 10:45:00,40.55,40.61,40.53,40.55,24100.0,40.55,40.61,40.53,40.55,24100.0
2011-01-13 10:50:00,40.55,40.62,40.54,40.62,14700.0,40.55,40.62,40.54,40.62,14700.0
2011-01-13 10:55:00,40.62,40.79,40.62,40.75,16400.0,40.62,40.79,40.62,40.75,16400.0
2011-01-13 11:00:00,40.75,40.76,40.67,40.76,18500.0,40.75,40.76,40.67,40.76,18500.0
2011-01-13 11:05:00,40.76,40.78,40.73,40.74,12700.0,40.76,40.78,40.73,40.74,12700.0
2011-01-13 11:10:00,40.74,40.79,40.73,40.76,17400.0,40.74,40.79,40.73,40.76,17400.0
2011-01-13 11:15:00,40.75,40.76,40.71,40.76,19400.0,40.75,40.76,40.71,40.76,19400.0
2011-01-13 11:20:00,40.75,40.84,40.75,40.84,12700.0,40.75,40.84,40.75,40.84,12700.0
2011-01-13 11:25:00,40.83,40.92,40.83,40.91,16200.0,40.83,40.92,40.83,40.91,16200.0
2011-01-13 11:30:00,40.9,40.95,40.85,40.94,21800.0,40.9,40.95,40.85,40.94,21800.0
2011-01-13 11:35:00,40.93,40.95,40.9,40.9,10000.0,40.93,40.95,40.9,40.9,10000.0
2011-01-13 11:40:00,40.9,40.94,40.89,40.93,17000.0,40.9,40.94,40.89,40.93,17000.0
2011-01-13 11:45:00,40.94,40.99,40.93,40.95,19000.0,40.94,40.99,40.93,40.95,19000.0
2011-01-13 11:50:00,40.94,40.94,40.89,40.91,10600.0,40.94,40.94,40.89,40.91,10600.0
2011-01-13 11:55:00,40.91,40.95,40.91,40.95,8700.0,40.91,40.95,40.91,40.95,8700.0
2011-01-13 12:00:00,40.95,40.97,40.94,40.97,10500.0,40.95,40.97,40.94,40.97,10500.0
2011-01-13 12:05:00,40.96,40.98,40.96,40.98,11100.0,40.96,40.98,40.96,40.98,11100.0
2011-01-13 12:10:00,40.97,40.99,40.95,40.95,11900.0,40.97,40.99,40.95,40.95,11900.0
2011-01-13 12:15:00,40.95,40.98,40.95,40.97,8000.0,40.95,40.98,40.95,40.97,8000.0
2011-01-13 12:20:00,40.96,40.97,40.95,40.96,9000.0,40.96,40.97,40.95,40.96,9000.0
2011-01-13 12:25:00,40.96,40.96,40.94,40.95,10200.0,40.96,40.96,40.94,40.95,10200.0
2011-01-13 12:30:00,40.95,40.95,40.88,40.88,14500.0,40.95,40.95,40.88,40.88,14500.0
2011-01-13 12:35:00,40.89,40.91,40.82,40.83,17600.0,40.89,40.91,40.82,40.83,17600.0
2011-01-13 12:40:00,40.84,40.88,40.82,40.87,14600.0,40.84,40.88,40.82,40.87,14600.0
2011-01-13 12:45:00,40.88,40.91,40.87,40.9,15300.0,40.88,40.91,40.87,40.9,15300.0
2011-01-13 12:50:00,40.91,40.92,40.85,40.85,20400.0,40.91,40.92,40.85,40.85,20400.0
2011-01-13 12:55:00,40.85,40.89,40.85,40.88,10700.0,40.85,40.89,40.85,40.88,10700.0
2011-01-13 13:00:00,40.87,40.88,40.76,40.78,23100.0,40.87,40.88,40.76,40.78,23100.0
2011-01-13 13:05:00,40.78,40.89,40.77,40.89,14300.0,40.78,40.89,40.77,40.89,14300.0
2011-01-13 13:10:00,40.89,40.94,40.88,40.94,29900.0,40.89,40.94,40.88,40.94,29900.0
2011-01-13 13:15:00,40.94,40.94,40.9,40.9,22400.0,40.94,40.94,40.9,40.9,22400.0
2011-01-13 13:20:00,40.9,40.92,40.9,40.91,14000.0,40.9,40.92,40.9,40.91,14000.0
2011-01-13 13:25:00,40.91,40.92,40.87,40.88,29800.0,40.91,40.92,40.87,40.88,29800.0
2011-01-13 13:30:00,40.89,40.93,40.89,40.9,30900.0,40.89,40.93,40.89,40.9,30900.0
2011-01-13 13:35:00,40.89,40.91,40.87,40.91,20100.0,40.89,40.91,40.87,40.91,20100.0
2011-01-13 13:40:00,40.91,40.92,40.9,40.92,14300.0,40.91,40.92,40.9,40.92,14300.0
2011-01-13 13:45:00,40.92,40.95,40.92,40.95,19800.0,40.92,40.95,40.92,40.95,19800.0
2011-01-13 13:50:00,40.96,40.97,40.93,40.96,34600.0,40.96,40.97,40.93,40.96,34600.0
2011-01-13 13:55:00,40.96,40.99,40.95,40.99,8800.0,40.96,40.99,40.95,40.99,8800.0
2011-01-13 14:00:00,40.98,41.07,40.98,41.02,43300.0,40.98,41.07,40.98,41.02,43300.0
2011-01-13 14:05:00,41.02,41.07,41.01,41.06,15800.0,41.02,41.07,41.01,41.06,15800.0
2011-01-13 14:10:00,41.06,41.07,40.97,40.98,31700.0,41.06,41.07,40.97,40.98,31700.0
2011-01-13 14:15:00,40.98,41.05,40.98,41.02,24700.0,40.98,41.05,40.98,41.02,24700.0
2011-01-13 14:20:00,41.03,41.05,41.03,41.03,9400.0,41.03,41.05,41.03,41.03,9400.0
2011-01-13 14:25:00,41.02,41.06,41.02,41.05,15300.0,41.02,41.06,41.02,41.05,15300.0
2011-01-13 14:30:00,41.06,41.14,41.05,41.13,45100.0,41.06,41.14,41.05,41.13,45100.0
2011-01-13 14:35:00,41.12,41.19,41.11,41.16,54200.0,41.12,41.19,41.11,41.16,54200.0
2011-01-13 14:40:00,41.16,41.17,41.12,41.13,31600.0,41.16,41.17,41.12,41.13,31600.0
2011-01-13 14:45:00,41.13,41.14,41.1,41.11,26100.0,41.13,41.14,41.1,41.11,26100.0
2011-01-13 14:50:00,41.12,41.17,41.1,41.13,121600.0,41.12,41.17,41.1,41.13,121600.0
2011-01-13 14:55:00,41.15,41.21,41.12,41.16,93200.0,41.15,41.21,41.12,41.16,93200.0
2011-01-13 15:00:00,41.16,41.24,41.13,41.22,57400.0,41.16,41.24,41.13,41.22,57400.0
2011-01-13 15:05:00,41.22,41.22,41.14,41.14,49900.0,41.22,41.22,41.14,41.14,49900.0
2011-01-13 15:10:00,41.15,41.16,41.12,41.13,58900.0,41.15,41.16,41.12,41.13,58900.0
2011-01-13 15:15:00,41.14,41.16,41.08,41.08,43500.0,41.14,41.16,41.08,41.08,43500.0
2011-01-13 15:20:00,41.08,41.09,41.01,41.02,46200.0,41.08,41.09,41.01,41.02,46200.0
2011-01-13 15:25:00,41.03,41.03,40.97,41.02,35800.0,41.03,41.03,40.97,41.02,35800.0
2011-01-13 15:30:00,41.02,41.04,40.93,40.98,64200.0,41.02,41.04,40.93,40.98,64200.0
2011-01-13 15:35:00,40.98,41.04,40.98,41.01,41500.0,40.98,41.04,40.98,41.01,41500.0
2011-01-13 15:40:00,41.02,41.02,41.0,41.01,35200.0,41.02,41.02,41.0,41.01,35200.0
2011-01-13 15:45:00,41.01,41.04,41.0,41.01,94600.0,41.01,41.04,41.0,41.01,94600.0
2011-01-13 15:50:00,41.01,41.06,41.0,41.01,75500.0,41.01,41.06,41.0,41.01,75500.0
2011-01-13 15:55:00,41.02,41.08,41.0,41.07,66500.0,41.02,41.08,41.0,41.07,66500.0
2011-01-14 09:30:00,40.9,40.99,40.8,40.94,30300.0,40.9,40.99,40.8,40.94,30300.0
2011-01-14 09:35:00,40.97,41.29,40.87,41.22,30500.0,40.97,41.29,40.87,41.22,30500.0
2011-01-14 09:40:00,41.22,41.45,41.15,41.43,47000.0,41.22,41.45,41.15,41.43,47000.0
2011-01-14 09:45:00,41.41,41.41,41.21,41.21,19200.0,41.41,41.41,41.21,41.21,19200.0
2011-01-14 09:50:00,41.23,41.24,41.16,41.22,14800.0,41.23,41.24,41.16,41.22,14800.0
2011-01-14 09:55:00,41.16,41.29,41.08,41.25,23700.0,41.16,41.29,41.08,41.25,23700.0
2011-01-14 10:00:00,41.24,41.3,41.18,41.23,28600.0,41.24,41.3,41.18,41.23,28600.0
2011-01-14 10:05:00,41.24,41.24,41.16,41.22,23800.0,41.24,41.24,41.16,41.22,23800.0
2011-01-14 10:10:00,41.23,41.25,41.2,41.24,10800.0,41.23,41.25,41.2,41.24,10800.0
2011-01-14 10:15:00,41.23,41.23,41.12,41.15,18200.0,41.23,41.23,41.12,41.15,18200.0
2011-01-14 10:20:00,41.13,41.16,41.09,41.09,11400.0,41.13,41.16,41.09,41.09,11400.0
2011-01-14 10:25:00,41.09,41.2,41.06,41.07,52600.0,41.09,41.2,41.06,41.07,52600.0
2011-01-14 10:30:00,41.08,41.22,41.07,41.18,23700.0,41.08,41.22,41.07,41.18,23700.0
2011-01-14 10:35:00,41.18,41.2,41.11,41.19,19300.0,41.18,41.2,41.11,41.19,19300.0
2011-01-14 10:40:00,41.17,41.21,41.09,41.21,31800.0,41.17,41.21,41.09,41.21,31800.0
2011-01-14 10:45:00,41.21,41.25,41.19,41.2,24000.0,41.21,41.25,41.19,41.2,24000.0
2011-01-14 10:50:00,41.2,41.24,41.18,41.22,44400.0,41.2,41.24,41.18,41.22,44400.0
2011-01-14 10:55:00,41.22,41.26,41.2,41.25,16900.0,41.22,41.26,41.2,41.25,16900.0
2011-01-14 11:00:00,41.25,41.31,41.24,41.3,15200.0,41.25,41.31,41.24,41.3,15200.0
2011-01-14 11:05:00,41.3,41.43,41.3,41.3,19400.0,41.3,41.43,41.3,41.3,19400.0
2011-01-14 11:10:00,41.31,41.4,41.31,41.31,11400.0,41.31,41.4,41.31,41.31,11400.0
2011-01-14 11:15:00,41.33,41.42,41.31,41.39,36800.0,41.33,41.42,41.31,41.39,36800.0
2011-01-14 11:20:00,41.39,41.4,41.34,41.35,12800.0,41.39,41.4,41.34,41.35,12800.0
2011-01-14 11:25:00,41.34,41.41,41.34,41.35,6000.0,41.34,41.41,41.34,41.35,6000.0
2011-01-14 11:30:00,41.35,41.38,41.3,41.35,16400.0,41.35,41.38,41.3,41.35,16400.0
2011-01-14 11:35:00,41.33,41.35,41.28,41.34,22100.0,41.33,41.35,41.28,41.34,22100.0
2011-01-14 11:40:00,41.34,41.35,41.3,41.34,5900.0,41.34,41.35,41.3,41.34,5900.0
2011-01-14 11:45:00,41.33,41.33,41.31,41.33,5800.0,41.33,41.33,41.31,41.33,5800.0
2011-01-14 11:50:00,41.33,41.37,41.31,41.36,7300.0,41.33,41.37,41.31,41.36,7300.0
2011-01-14 11:55:00,41.34,41.36,41.34,41.34,5200.0,41.34,41.36,41.34,41.34,5200.0
2011-01-14 12:00:00,41.34,41.4,41.33,41.39,7600.0,41.34,41.4,41.33,41.39,7600.0
2011-01-14 12:05:00,41.39,41.43,41.39,41.41,5800.0,41.39,41.43,41.39,41.41,5800.0
2011-01-14 12:10:00,41.41,41.47,41.39,41.44,11200.0,41.41,41.47,41.39,41.44,11200.0
2011-01-14 12:15:00,41.43,41.47,41.41,41.41,16800.0,41.43,41.47,41.41,41.41,16800.0
2011-01-14 12:20:00,41.41,41.43,41.4,41.41,6500.0,41.41,41.43,41.4,41.41,6500.0
2011-01-14 12:25:00,41.41,41.41,41.36,41.36,4100.0,41.41,41.41,41.36,41.36,4100.0
2011-01-14 12:30:00,41.36,41.45,41.34,41.43,18700.0,41.36,41.45,41.34,41.43,18700.0
2011-01-14 12:35:00,41.42,41.44,41.34,41.34,36100.0,41.42,41.44,41.34,41.34,36100.0
2011-01-14 12:40:00,41.33,41.34,41.29,41.3,19400.0,41.33,41.34,41.29,41.3,19400.0
2011-01-14 12:45:00,41.3,41.3,41.23,41.28,42400.0,41.3,41.3,41.23,41.28,42400.0
2011-01-14 12:50:00,41.27,41.27,41.22,41.24,8000.0,41.27,41.27,41.22,41.24,8000.0
2011-01-14 12:55:00,41.24,41.25,41.22,41.25,6500.0,41.24,41.25,41.22,41.25,6500.0
2011-01-14 13:00:00,41.24,41.26,41.18,41.19,29600.0,41.24,41.26,41.18,41.19,29600.0
2011-01-14 13:05:00,41.18,41.2,41.18,41.19,7700.0,41.18,41.2,41.18,41.19,7700.0
2011-01-14 13:10:00,41.18,41.23,41.18,41.21,9800.0,41.18,41.23,41.18,41.21,9800.0
2011-01-14 13:15:00,41.22,41.25,41.2,41.21,7500.0,41.22,41.25,41.2,41.21,7500.0
2011-01-14 13:20:00,41.22,41.26,41.22,41.26,9800.0,41.22,41.26,41.22,41.26,9800.0
2011-01-14 13:25:00,41.26,41.26,41.23,41.24,11600.0,41.26,41.26,41.23,41.24,11600.0
2011-01-14 13:30:00,41.23,41.24,41.23,41.23,11900.0,41.23,41.24,41.23,41.23,11900.0
2011-01-14 13:35:00,41.23,41.27,41.23,41.26,14300.0,41.23,41.27,41.23,41.26,14300.0
2011-01-14 13:40:00,41.25,41.3,41.24,41.3,13800.0,41.25,41.3,41.24,41.3,13800.0
2011-01-14 13:45:00,41.31,41.33,41.3,41.32,6700.0,41.31,41.33,41.3,41.32,6700.0
2011-01-14 13:50:00,41.33,41.34,41.29,41.3,30400.0,41.33,41.34,41.29,41.3,30400.0
2011-01-14 13:55:00,41.29,41.35,41.29,41.35,27800.0,41.29,41.35,41.29,41.35,27800.0
2011-01-14 14:00:00,41.35,41.36,41.33,41.35,5700.0,41.35,41.36,41.33,41.35,5700.0
2011-01-14 14:05:00,41.34,41.35,41.3,41.34,11400.0,41.34,41.35,41.3,41.34,11400.0
2011-01-14 14:10:00,41.33,41.34,41.33,41.33,9700.0,41.33,41.34,41.33,41.33,9700.0
2011-01-14 14:15:00,41.33,41.35,41.31,41.34,7100.0,41.33,41.35,41.31,41.34,7100.0
2011-01-14 14:20:00,41.33,41.34,41.33,41.33,3600.0,41.33,41.34,41.33,41.33,3600.0
2011-01-14 14:25:00,41.33,41.34,41.32,41.33,5900.0,41.33,41.34,41.32,41.33,5900.0
2011-01-14 14:30:00,41.33,41.38,41.32,41.36,21100.0,41.33,41.38,41.32,41.36,21100.0
2011-01-14 14:35:00,41.37,41.41,41.36,41.41,22500.0,41.37,41.41,41.36,41.41,22500.0
2011-01-14 14:40:00,41.4,41.46,41.4,41.46,18800.0,41.4,41.46,41.4,41.46,18800.0
2011-01-14 14:45:00,41.45,41.5,41.45,41.49,31300.0,41.45,41.5,41.45,41.49,31300.0
2011-01-14 14:50:00,41.48,41.5,41.48,41.5,17800.0,41.48,41.5,41.48,41.5,17800.0
2011-01-14 14:55:00,41.5,41.51,41.47,41.5,46900.0,41.5,41.51,41.47,41.5,46900.0
2011-01-14 15:00:00,41.5,41.56,41.5,41.53,29400.0,41.5,41.56,41.5,41.53,29400.0
2011-01-14 15:05:00,41.52,41.62,41.52,41.55,57300.0,41.52,41.62,41.52,41.55,57300.0
2011-01-14 15:10:00,41.54,41.55,41.5,41.53,31300.0,41.54,41.55,41.5,41.53,31300.0
2011-01-14 15:15:00,41.53,41.53,41.48,41.48,28800.0,41.53,41.53,41.48,41.48,28800.0
2011-01-14 15:20:00,41.48,41.5,41.46,41.48,39100.0,41.48,41.5,41.46,41.48,39100.0
2011-01-14 15:25:00,41.47,41.48,41.42,41.47,19500.0,41.47,41.48,41.42,41.47,19500.0
2011-01-14 15:30:00,41.47,41.47,41.43,41.44,29700.0,41.47,41.47,41.43,41.44,29700.0
2011-01-14 15:35:00,41.44,41.46,41.4,41.4,35300.0,41.44,41.46,41.4,41.4,35300.0
2011-01-14 15:40:00,41.4,41.46,41.4,41.44,61100.0,41.4,41.46,41.4,41.44,61100.0
2011-01-14 15:45:00,41.44,41.54,41.43,41.53,69300.0,41.44,41.54,41.43,41.53,69300.0
2011-01-14 15:50:00,41.53,41.53,41.46,41.46,72500.0,41.53,41.53,41.46,41.46,72500.0
2011-01-14 15:55:00,41.46,41.48,41.42,41.44,139700.0,41.46,41.48,41.42,41.44,139700.0
2011-01-18 09:30:00,41.46,41.99,41.41,41.89,81700.0,41.46,41.99,41.41,41.89,81700.0
2011-01-18 09:35:00,41.96,42.1,41.77,42.08,66500.0,41.96,42.1,41.77,42.08,66500.0
2011-01-18 09:40:00,42.08,42.16,41.97,42.14,48600.0,42.08,42.16,41.97,42.14,48600.0
2011-01-18 09:45:00,42.12,42.2,42.11,42.12,34800.0,42.12,42.2,42.11,42.12,34800.0
2011-01-18 09:50:00,42.12,42.13,41.92,41.96,39300.0,42.12,42.13,41.92,41.96,39300.0
2011-01-18 09:55:00,41.97,42.11,41.95,42.09,47600.0,41.97,42.11,41.95,42.09,47600.0
2011-01-18 10:00:00,42.09,42.11,41.97,42.1,32900.0,42.09,42.11,41.97,42.1,32900.0
2011-01-18 10:05:00,42.1,42.13,42.08,42.1,16300.0,42.1,42.13,42.08,42.1,16300.0
2011-01-18 10:10:00,42.12,42.27,42.08,42.27,33700.0,42.12,42.27,42.08,42.27,33700.0
2011-01-18 10:15:00,42.26,42.28,42.22,42.28,12300.0,42.26,42.28,42.22,42.28,12300.0
2011-01-18 10:20:00,42.28,42.32,42.12,42.12,19800.0,42.28,42.32,42.12,42.12,19800.0
2011-01-18 10:25:00,42.11,42.16,42.1,42.11,8300.0,42.11,42.16,42.1,42.11,8300.0
2011-01-18 10:30:00,42.1,42.1,41.88,41.92,29300.0,42.1,42.1,41.88,41.92,29300.0
2011-01-18 10:35:00,41.92,42.08,41.91,42.03,39100.0,41.92,42.08,41.91,42.03,39100.0
2011-01-18 10:40:00,42.01,42.11,41.99,42.1,19900.0,42.01,42.11,41.99,42.1,19900.0
2011-01-18 10:45:00,42.1,42.11,42.04,42.08,15700.0,42.1,42.11,42.04,42.08,15700.0
2011-01-18 10:50:00,42.06,42.06,42.03,42.04,13100.0,42.06,42.06,42.03,42.04,13100.0
2011-01-18 10:55:00,42.04,42.09,42.03,42.09,25600.0,42.04,42.09,42.03,42.09,25600.0
2011-01-18 11:00:00,42.08,42.11,42.05,42.1,16300.0,42.08,42.11,42.05,42.1,16300.0
2011-01-18 11:05:00,42.1,42.19,42.1,42.19,21200.0,42.1,42.19,42.1,42.19,21200.0
2011-01-18 11:10:00,42.18,42.19,42.14,42.14,12000.0,42.18,42.19,42.14,42.14,12000.0
2011-01-18 11:15:00,42.15,42.3,42.15,42.3,40500.0,42.15,42.3,42.15,42.3,40500.0
2011-01-18 11:20:00,42.28,42.3,42.23,42.29,75300.0,42.28,42.3,42.23,42.29,75300.0
2011-01-18 11:25:00,42.3,42.3,42.22,42.24,21600.0,42.3,42.3,42.22,42.24,21600.0
2011-01-18 11:30:00,42.23,42.23,42.1,42.11,7300.0,42.23,42.23,42.1,42.11,7300.0
2011-01-18 11:35:00,42.1,42.1,41.98,41.98,10400.0,42.1,42.1,41.98,41.98,10400.0
2011-01-18 11:40:00,41.98,41.98,41.89,41.91,22500.0,41.98,41.98,41.89,41.91,22500.0
2011-01-18 11:45:00,41.91,41.92,41.87,41.89,9200.0,41.91,41.92,41.87,41.89,9200.0
2011-01-18 11:50:00,41.88,41.88,41.76,41.78,18000.0,41.88,41.88,41.76,41.78,18000.0
2011-01-18 11:55:00,41.78,41.81,41.75,41.79,10200.0,41.78,41.81,41.75,41.79,10200.0
2011-01-18 12:00:00,41.8,41.81,41.69,41.7,14000.0,41.8,41.81,41.69,41.7,14000.0
2011-01-18 12:05:00,41.72,41.8,41.7,41.78,55400.0,41.72,41.8,41.7,41.78,55400.0
2011-01-18 12:10:00,41.77,41.84,41.77,41.83,26000.0,41.77,41.84,41.77,41.83,26000.0
2011-01-18 12:15:00,41.84,41.94,41.84,41.94,14200.0,41.84,41.94,41.84,41.94,14200.0
2011-01-18 12:20:00,41.94,41.94,41.89,41.91,10100.0,41.94,41.94,41.89,41.91,10100.0
2011-01-18 12:25:00,41.93,41.96,41.93,41.94,7400.0,41.93,41.96,41.93,41.94,7400.0
2011-01-18 12:30:00,41.94,41.95,41.91,41.92,3800.0,41.94,41.95,41.91,41.92,3800.0
2011-01-18 12:35:00,41.93,41.95,41.9,41.9,7200.0,41.93,41.95,41.9,41.9,7200.0
2011-01-18 12:40:00,41.9,41.91,41.8,41.8,11000.0,41.9,41.91,41.8,41.8,11000.0
2011-01-18 12:45:00,41.8,41.86,41.8,41.84,16500.0,41.8,41.86,41.8,41.84,16500.0
2011-01-18 12:50:00,41.84,41.86,41.82,41.82,13000.0,41.84,41.86,41.82,41.82,13000.0
2011-01-18 12:55:00,41.84,41.85,41.81,41.82,17300.0,41.84,41.85,41.81,41.82,17300.0
2011-01-18 13:00:00,41.81,41.81,41.79,41.81,11100.0,41.81,41.81,41.79,41.81,11100.0
2011-01-18 13:05:00,41.8,41.85,41.77,41.81,10800.0,41.8,41.85,41.77,41.81,10800.0
2011-01-18 13:10:00,41.81,41.85,41.8,41.84,7300.0,41.81,41.85,41.8,41.84,7300.0
2011-01-18 13:15:00,41.82,41.82,41.78,41.8,29000.0,41.82,41.82,41.78,41.8,29000.0
2011-01-18 13:20:00,41.81,41.82,41.79,41.8,9500.0,41.81,41.82,41.79,41.8,9500.0
2011-01-18 13:25:00,41.8,41.81,41.76,41.81,26900.0,41.8,41.81,41.76,41.81,26900.0
2011-01-18 13:30:00,41.81,41.81,41.79,41.81,4600.0,41.81,41.81,41.79,41.81,4600.0
2011-01-18 13:35:00,41.8,41.83,41.79,41.8,13500.0,41.8,41.83,41.79,41.8,13500.0
2011-01-18 13:40:00,41.8,41.81,41.78,41.78,5000.0,41.8,41.81,41.78,41.78,5000.0
2011-01-18 13:45:00,41.77,41.79,41.75,41.75,12900.0,41.77,41.79,41.75,41.75,12900.0
2011-01-18 13:50:00,41.76,41.77,41.74,41.75,18500.0,41.76,41.77,41.74,41.75,18500.0
2011-01-18 13:55:00,41.75,41.76,41.67,41.67,9900.0,41.75,41.76,41.67,41.67,9900.0
2011-01-18 14:00:00,41.67,41.68,41.64,41.67,16100.0,41.67,41.68,41.64,41.67,16100.0
2011-01-18 14:05:00,41.66,41.71,41.65,41.71,12600.0,41.66,41.71,41.65,41.71,12600.0
2011-01-18 14:10:00,41.7,41.75,41.7,41.75,9800.0,41.7,41.75,41.7,41.75,9800.0
2011-01-18 14:15:00,41.75,41.77,41.74,41.76,19400.0,41.75,41.77,41.74,41.76,19400.0
2011-01-18 14:20:00,41.75,41.76,41.74,41.74,8500.0,41.75,41.76,41.74,41.74,8500.0
2011-01-18 14:25:00,41.74,41.8,41.74,41.8,16400.0,41.74,41.8,41.74,41.8,16400.0
2011-01-18 14:30:00,41.8,41.82,41.78,41.79,15000.0,41.8,41.82,41.78,41.79,15000.0
2011-01-18 14:35:00,41.78,41.78,41.74,41.77,18600.0,41.78,41.78,41.74,41.77,18600.0
2011-01-18 14:40:00,41.78,41.78,41.74,41.74,17100.0,41.78,41.78,41.74,41.74,17100.0
2011-01-18 14:45:00,41.74,41.77,41.72,41.77,20000.0,41.74,41.77,41.72,41.77,20000.0
2011-01-18 14:50:00,41.76,41.86,41.76,41.86,23000.0,41.76,41.86,41.76,41.86,23000.0
2011-01-18 14:55:00,41.85,41.89,41.83,41.89,26900.0,41.85,41.89,41.83,41.89,26900.0
2011-01-18 15:00:00,41.89,41.93,41.88,41.89,28800.0,41.89,41.93,41.88,41.89,28800.0
2011-01-18 15:05:00,41.89,41.9,41.82,41.83,12900.0,41.89,41.9,41.82,41.83,12900.0
2011-01-18 15:10:00,41.82,41.83,41.79,41.8,12700.0,41.82,41.83,41.79,41.8,12700.0
2011-01-18 15:15:00,41.79,41.8,41.76,41.8,15800.0,41.79,41.8,41.76,41.8,15800.0
2011-01-18 15:20:00,41.79,41.8,41.78,41.8,35900.0,41.79,41.8,41.78,41.8,35900.0
2011-01-18 15:25:00,41.8,41.8,41.79,41.79,31400.0,41.8,41.8,41.79,41.79,31400.0
2011-01-18 15:30:00,41.8,41.83,41.79,41.82,25700.0,41.8,41.83,41.79,41.82,25700.0
2011-01-18 15:35:00,41.82,41.95,41.81,41.94,22500.0,41.82,41.95,41.81,41.94,22500.0
2011-01-18 15:40:00,41.94,41.97,41.93,41.96,18800.0,41.94,41.97,41.93,41.96,18800.0
2011-01-18 15:45:00,41.96,42.0,41.91,41.95,61000.0,41.96,42.0,41.91,41.95,61000.0
2011-01-18 15:50:00,41.96,42.01,41.96,41.99,57900.0,41.96,42.01,41.96,41.99,57900.0
2011-01-18 15:55:00,42.0,42.04,41.99,42.02,95800.0,42.0,42.04,41.99,42.02,95800.0
2011-01-19 09:30:00,41.8,41.83,41.51,41.78,50000.0,41.8,41.83,41.51,41.78,50000.0
2011-01-19 09:35:00,41.8,42.0,41.75,41.93,33900.0,41.8,42.0,41.75,41.93,33900.0
2011-01-19 09:40:00,41.93,41.94,41.76,41.76,27300.0,41.93,41.94,41.76,41.76,27300.0
2011-01-19 09:45:00,41.76,41.84,41.64,41.82,43200.0,41.76,41.84,41.64,41.82,43200.0
2011-01-19 09:50:00,41.83,41.91,41.74,41.91,21300.0,41.83,41.91,41.74,41.91,21300.0
2011-01-19 09:55:00,41.9,41.9,41.75,41.8,15400.0,41.9,41.9,41.75,41.8,15400.0
2011-01-19 10:00:00,41.77,41.89,41.75,41.86,31900.0,41.77,41.89,41.75,41.86,31900.0
2011-01-19 10:05:00,41.86,41.99,41.78,41.95,24700.0,41.86,41.99,41.78,41.95,24700.0
2011-01-19 10:10:00,41.91,41.93,41.89,41.93,7400.0,41.91,41.93,41.89,41.93,7400.0
2011-01-19 10:15:00,41.92,41.96,41.88,41.94,11800.0,41.92,41.96,41.88,41.94,11800.0
2011-01-19 10:20:00,41.92,41.92,41.83,41.87,13100.0,41.92,41.92,41.83,41.87,13100.0
2011-01-19 10:25:00,41.85,41.96,41.84,41.87,13700.0,41.85,41.96,41.84,41.87,13700.0
2011-01-19 10:30:00,41.87,41.97,41.86,41.88,19000.0,41.87,41.97,41.86,41.88,19000.0
2011-01-19 10:35:00,41.87,41.96,41.84,41.92,30900.0,41.87,41.96,41.84,41.92,30900.0
2011-01-19 10:40:00,41.92,41.94,41.83,41.85,57800.0,41.92,41.94,41.83,41.85,57800.0
2011-01-19 10:45:00,41.86,41.91,41.84,41.87,9800.0,41.86,41.91,41.84,41.87,9800.0
2011-01-19 10:50:00,41.87,41.87,41.8,41.81,16500.0,41.87,41.87,41.8,41.81,16500.0
2011-01-19 10:55:00,41.81,41.82,41.79,41.79,5000.0,41.81,41.82,41.79,41.79,5000.0
2011-01-19 11:00:00,41.79,41.82,41.77,41.78,19600.0,41.79,41.82,41.77,41.78,19600.0
2011-01-19 11:05:00,41.78,41.84,41.74,41.79,19400.0,41.78,41.84,41.74,41.79,19400.0
2011-01-19 11:10:00,41.79,41.82,41.73,41.75,12000.0,41.79,41.82,41.73,41.75,12000.0
2011-01-19 11:15:00,41.75,41.76,41.72,41.74,9200.0,41.75,41.76,41.72,41.74,9200.0
2011-01-19 11:20:00,41.72,41.74,41.68,41.69,4200.0,41.72,41.74,41.68,41.69,4200.0
2011-01-19 11:25:00,41.68,41.69,41.63,41.68,6800.0,41.68,41.69,41.63,41.68,6800.0
2011-01-19 11:30:00,41.68,41.69,41.66,41.68,5000.0,41.68,41.69,41.66,41.68,5000.0
2011-01-19 11:35:00,41.69,41.73,41.69,41.73,5200.0,41.69,41.73,41.69,41.73,5200.0
2011-01-19 11:40:00,41.71,41.71,41.69,41.69,5100.0,41.71,41.71,41.69,41.69,5100.0
2011-01-19 11:45:00,41.69,41.71,41.68,41.68,4300.0,41.69,41.71,41.68,41.68,4300.0
2011-01-19 11:50:00,41.68,41.69,41.63,41.68,9000.0,41.68,41.69,41.63,41.68,9000.0
2011-01-19 11:55:00,41.66,41.67,41.6,41.66,23100.0,41.66,41.67,41.6,41.66,23100.0
2011-01-19 12:00:00,41.66,41.66,41.61,41.63,6400.0,41.66,41.66,41.61,41.63,6400.0
2011-01-19 12:05:00,41.63,41.65,41.63,41.63,4400.0,41.63,41.65,41.63,41.63,4400.0
2011-01-19 12:10:00,41.61,41.66,41.61,41.66,10300.0,41.61,41.66,41.61,41.66,10300.0
2011-01-19 12:15:00,41.66,41.66,41.63,41.64,5500.0,41.66,41.66,41.63,41.64,5500.0
2011-01-19 12:20:00,41.65,41.67,41.63,41.64,5700.0,41.65,41.67,41.63,41.64,5700.0
2011-01-19 12:25:00,41.64,41.67,41.63,41.64,5400.0,41.64,41.67,41.63,41.64,5400.0
2011-01-19 12:30:00,41.63,41.63,41.57,41.58,28600.0,41.63,41.63,41.57,41.58,28600.0
2011-01-19 12:35:00,41.58,41.59,41.56,41.58,14900.0,41.58,41.59,41.56,41.58,14900.0
2011-01-19 12:40:00,41.57,41.58,41.49,41.54,16300.0,41.57,41.58,41.49,41.54,16300.0
2011-01-19 12:45:00,41.55,41.58,41.53,41.54,19700.0,41.55,41.58,41.53,41.54,19700.0
2011-01-19 12:50:00,41.53,41.58,41.52,41.57,6800.0,41.53,41.58,41.52,41.57,6800.0
2011-01-19 12:55:00,41.57,41.58,41.53,41.53,3800.0,41.57,41.58,41.53,41.53,3800.0
2011-01-19 13:00:00,41.53,41.54,41.49,41.54,18800.0,41.53,41.54,41.49,41.54,18800.0
2011-01-19 13:05:00,41.54,41.58,41.54,41.57,3900.0,41.54,41.58,41.54,41.57,3900.0
2011-01-19 13:10:00,41.57,41.63,41.57,41.6,5600.0,41.57,41.63,41.57,41.6,5600.0
2011-01-19 13:15:00,41.59,41.59,41.56,41.57,1300.0,41.59,41.59,41.56,41.57,1300.0
2011-01-19 13:20:00,41.57,41.57,41.53,41.57,4800.0,41.57,41.57,41.53,41.57,4800.0
2011-01-19 13:25:00,41.57,41.64,41.57,41.58,17100.0,41.57,41.64,41.57,41.58,17100.0
2011-01-19 13:30:00,41.59,41.59,41.55,41.59,5100.0,41.59,41.59,41.55,41.59,5100.0
2011-01-19 13:35:00,41.6,41.6,41.53,41.53,10300.0,41.6,41.6,41.53,41.53,10300.0
2011-01-19 13:40:00,41.53,41.57,41.52,41.54,12900.0,41.53,41.57,41.52,41.54,12900.0
2011-01-19 13:45:00,41.54,41.54,41.52,41.53,14000.0,41.54,41.54,41.52,41.53,14000.0
2011-01-19 13:50:00,41.54,41.55,41.49,41.49,9300.0,41.54,41.55,41.49,41.49,9300.0
2011-01-19 13:55:00,41.5,41.53,41.49,41.52,5500.0,41.5,41.53,41.49,41.52,5500.0
2011-01-19 14:00:00,41.51,41.52,41.45,41.45,5800.0,41.51,41.52,41.45,41.45,5800.0
2011-01-19 14:05:00,41.45,41.5,41.44,41.47,11900.0,41.45,41.5,41.44,41.47,11900.0
2011-01-19 14:10:00,41.47,41.52,41.44,41.44,8600.0,41.47,41.52,41.44,41.44,8600.0
2011-01-19 14:15:00,41.44,41.51,41.44,41.5,13300.0,41.44,41.51,41.44,41.5,13300.0
2011-01-19 14:20:00,41.49,41.5,41.43,41.44,22900.0,41.49,41.5,41.43,41.44,22900.0
2011-01-19 14:25:00,41.43,41.44,41.4,41.42,10900.0,41.43,41.44,41.4,41.42,10900.0
2011-01-19 14:30:00,41.4,41.41,41.39,41.4,6500.0,41.4,41.41,41.39,41.4,6500.0
2011-01-19 14:35:00,41.39,41.4,41.35,41.36,13800.0,41.39,41.4,41.35,41.36,13800.0
2011-01-19 14:40:00,41.36,41.41,41.33,41.36,36100.0,41.36,41.41,41.33,41.36,36100.0
2011-01-19 14:45:00,41.37,41.39,41.34,41.35,8200.0,41.37,41.39,41.34,41.35,8200.0
2011-01-19 14:50:00,41.35,41.38,41.25,41.32,24700.0,41.35,41.38,41.25,41.32,24700.0
2011-01-19 14:55:00,41.32,41.35,41.21,41.33,34300.0,41.32,41.35,41.21,41.33,34300.0
2011-01-19 15:00:00,41.33,41.38,41.33,41.35,12800.0,41.33,41.38,41.33,41.35,12800.0
2011-01-19 15:05:00,41.35,41.38,41.27,41.28,30400.0,41.35,41.38,41.27,41.28,30400.0
2011-01-19 15:10:00,41.28,41.33,41.24,41.24,18200.0,41.28,41.33,41.24,41.24,18200.0
2011-01-19 15:15:00,41.24,41.36,41.24,41.32,12400.0,41.24,41.36,41.24,41.32,12400.0
2011-01-19 15:20:00,41.31,41.36,41.3,41.33,11100.0,41.31,41.36,41.3,41.33,11100.0
2011-01-19 15:25:00,41.32,41.34,41.31,41.32,12500.0,41.32,41.34,41.31,41.32,12500.0
2011-01-19 15:30:00,41.32,41.33,41.24,41.3,51300.0,41.32,41.33,41.24,41.3,51300.0
2011-01-19 15:35:00,41.29,41.36,41.24,41.33,31900.0,41.29,41.36,41.24,41.33,31900.0
2011-01-19 15:40:00,41.34,41.37,41.25,41.37,30000.0,41.34,41.37,41.25,41.37,30000.0
2011-01-19 15:45:00,41.36,41.39,41.32,41.39,76500.0,41.36,41.39,41.32,41.39,76500.0
2011-01-19 15:50:00,41.38,41.43,41.38,41.4,110500.0,41.38,41.43,41.38,41.4,110500.0
2011-01-19 15:55:00,41.4,41.51,41.39,41.49,99100.0,41.4,41.51,41.39,41.49,99100.0
2011-01-20 09:30:00,41.44,41.49,41.05,41.05,39400.0,41.44,41.49,41.05,41.05,39400.0
2011-01-20 09:35:00,41.07,41.1,40.77,40.91,43900.0,41.07,41.1,40.77,40.91,43900.0
2011-01-20 09:40:00,40.9,41.09,40.89,40.96,23600.0,40.9,41.09,40.89,40.96,23600.0
2011-01-20 09:45:00,40.94,41.18,40.94,41.16,32600.0,40.94,41.18,40.94,41.16,32600.0
2011-01-20 09:50:00,41.15,41.23,41.13,41.19,22500.0,41.15,41.23,41.13,41.19,22500.0
2011-01-20 09:55:00,41.19,41.23,41.03,41.2,22200.0,41.19,41.23,41.03,41.2,22200.0
2011-01-20 10:00:00,41.19,41.29,41.11,41.22,27500.0,41.19,41.29,41.11,41.22,27500.0
2011-01-20 10:05:00,41.19,41.29,41.16,41.2,34400.0,41.19,41.29,41.16,41.2,34400.0
2011-01-20 10:10:00,41.21,41.27,41.15,41.24,20900.0,41.21,41.27,41.15,41.24,20900.0
2011-01-20 10:15:00,41.25,41.32,41.1,41.11,18900.0,41.25,41.32,41.1,41.11,18900.0
2011-01-20 10:20:00,41.11,41.19,40.97,40.97,46200.0,41.11,41.19,40.97,40.97,46200.0
2011-01-20 10:25:00,40.97,41.1,40.87,41.09,25300.0,40.97,41.1,40.87,41.09,25300.0
2011-01-20 10:30:00,41.08,41.14,40.98,41.07,15900.0,41.08,41.14,40.98,41.07,15900.0
2011-01-20 10:35:00,41.07,41.16,41.05,41.1,25100.0,41.07,41.16,41.05,41.1,25100.0
2011-01-20 10:40:00,41.09,41.1,40.97,40.99,45900.0,41.09,41.1,40.97,40.99,45900.0
2011-01-20 10:45:00,40.99,41.06,40.94,40.99,25500.0,40.99,41.06,40.94,40.99,25500.0
2011-01-20 10:50:00,40.99,40.99,40.69,40.73,43800.0,40.99,40.99,40.69,40.73,43800.0
2011-01-20 10:55:00,40.74,40.8,40.62,40.67,23700.0,40.74,40.8,40.62,40.67,23700.0
2011-01-20 11:00:00,40.66,40.68,40.58,40.64,14800.0,40.66,40.68,40.58,40.64,14800.0
2011-01-20 11:05:00,40.64,40.67,40.54,40.55,9400.0,40.64,40.67,40.54,40.55,9400.0
2011-01-20 11:10:00,40.57,40.59,40.53,40.56,19900.0,40.57,40.59,40.53,40.56,19900.0
2011-01-20 11:15:00,40.56,40.62,40.53,40.56,28200.0,40.56,40.62,40.53,40.56,28200.0
2011-01-20 11:20:00,40.56,40.63,40.56,40.61,19600.0,40.56,40.63,40.56,40.61,19600.0
2011-01-20 11:25:00,40.6,40.61,40.54,40.55,23800.0,40.6,40.61,40.54,40.55,23800.0
2011-01-20 11:30:00,40.54,40.55,40.42,40.5,20300.0,40.54,40.55,40.42,40.5,20300.0
2011-01-20 11:35:00,40.51,40.54,40.46,40.48,11500.0,40.51,40.54,40.46,40.48,11500.0
2011-01-20 11:40:00,40.46,40.52,40.44,40.49,20000.0,40.46,40.52,40.44,40.49,20000.0
2011-01-20 11:45:00,40.47,40.52,40.44,40.51,9100.0,40.47,40.52,40.44,40.51,9100.0
2011-01-20 11:50:00,40.5,40.53,40.47,40.53,9500.0,40.5,40.53,40.47,40.53,9500.0
2011-01-20 11:55:00,40.53,40.58,40.53,40.58,7200.0,40.53,40.58,40.53,40.58,7200.0
2011-01-20 12:00:00,40.59,40.64,40.58,40.64,3500.0,40.59,40.64,40.58,40.64,3500.0
2011-01-20 12:05:00,40.64,40.69,40.64,40.67,12100.0,40.64,40.69,40.64,40.67,12100.0
2011-01-20 12:10:00,40.67,40.7,40.62,40.66,20500.0,40.67,40.7,40.62,40.66,20500.0
2011-01-20 12:15:00,40.64,40.64,40.57,40.58,7100.0,40.64,40.64,40.57,40.58,7100.0
2011-01-20 12:20:00,40.59,40.71,40.59,40.71,5600.0,40.59,40.71,40.59,40.71,5600.0
2011-01-20 12:25:00,40.72,40.75,40.71,40.72,4700.0,40.72,40.75,40.71,40.72,4700.0
2011-01-20 12:30:00,40.71,40.72,40.67,40.68,10300.0,40.71,40.72,40.67,40.68,10300.0
2011-01-20 12:35:00,40.69,40.69,40.67,40.69,8900.0,40.69,40.69,40.67,40.69,8900.0
2011-01-20 12:40:00,40.69,40.71,40.65,40.68,16800.0,40.69,40.71,40.65,40.68,16800.0
2011-01-20 12:45:00,40.69,40.71,40.66,40.68,13200.0,40.69,40.71,40.66,40.68,13200.0
2011-01-20 12:50:00,40.7,40.7,40.63,40.64,19200.0,40.7,40.7,40.63,40.64,19200.0
2011-01-20 12:55:00,40.64,40.66,40.62,40.63,7000.0,40.64,40.66,40.62,40.63,7000.0
2011-01-20 13:00:00,40.63,40.64,40.59,40.63,7300.0,40.63,40.64,40.59,40.63,7300.0
2011-01-20 13:05:00,40.62,40.63,40.6,40.6,7000.0,40.62,40.63,40.6,40.6,7000.0
2011-01-20 13:10:00,40.59,40.62,40.59,40.61,9500.0,40.59,40.62,40.59,40.61,9500.0
2011-01-20 13:15:00,40.6,40.63,40.56,40.58,22100.0,40.6,40.63,40.56,40.58,22100.0
2011-01-20 13:20:00,40.57,40.57,40.5,40.54,18800.0,40.57,40.57,40.5,40.54,18800.0
2011-01-20 13:25:00,40.53,40.55,40.51,40.55,5200.0,40.53,40.55,40.51,40.55,5200.0
2011-01-20 13:30:00,40.54,40.63,40.54,40.63,7100.0,40.54,40.63,40.54,40.63,7100.0
2011-01-20 13:35:00,40.62,40.65,40.6,40.63,15200.0,40.62,40.65,40.6,40.63,15200.0
2011-01-20 13:40:00,40.63,40.64,40.61,40.61,5700.0,40.63,40.64,40.61,40.61,5700.0
2011-01-20 13:45:00,40.61,40.62,40.58,40.6,7300.0,40.61,40.62,40.58,40.6,7300.0
2011-01-20 13:50:00,40.59,40.62,40.58,40.62,42200.0,40.59,40.62,40.58,40.62,42200.0
2011-01-20 13:55:00,40.63,40.73,40.62,40.73,8900.0,40.63,40.73,40.62,40.73,8900.0
2011-01-20 14:00:00,40.71,40.75,40.71,40.75,5500.0,40.71,40.75,40.71,40.75,5500.0
2011-01-20 14:05:00,40.74,40.84,40.74,40.8,19800.0,40.74,40.84,40.74,40.8,19800.0
2011-01-20 14:10:00,40.79,40.88,40.79,40.83,28700.0,40.79,40.88,40.79,40.83,28700.0
2011-01-20 14:15:00,40.83,40.84,40.75,40.78,26000.0,40.83,40.84,40.75,40.78,26000.0
2011-01-20 14:20:00,40.78,40.84,40.75,40.84,41600.0,40.78,40.84,40.75,40.84,41600.0
2011-01-20 14:25:00,40.84,40.92,40.82,40.9,10200.0,40.84,40.92,40.82,40.9,10200.0
2011-01-20 14:30:00,40.94,41.08,40.94,41.07,23900.0,40.94,41.08,40.94,41.07,23900.0
2011-01-20 14:35:00,41.07,41.07,40.97,41.02,10600.0,41.07,41.07,40.97,41.02,10600.0
2011-01-20 14:40:00,41.02,41.14,41.0,41.09,16900.0,41.02,41.14,41.0,41.09,16900.0
2011-01-20 14:45:00,41.09,41.16,41.09,41.14,35800.0,41.09,41.16,41.09,41.14,35800.0
2011-01-20 14:50:00,41.15,41.2,41.14,41.2,46800.0,41.15,41.2,41.14,41.2,46800.0
2011-01-20 14:55:00,41.2,41.21,41.19,41.2,23900.0,41.2,41.21,41.19,41.2,23900.0
2011-01-20 15:00:00,41.2,41.21,41.16,41.16,45900.0,41.2,41.21,41.16,41.16,45900.0
2011-01-20 15:05:00,41.15,41.18,41.1,41.15,44900.0,41.15,41.18,41.1,41.15,44900.0
2011-01-20 15:10:00,41.15,41.19,41.14,41.17,16100.0,41.15,41.19,41.14,41.17,16100.0
2011-01-20 15:15:00,41.17,41.19,41.13,41.15,33500.0,41.17,41.19,41.13,41.15,33500.0
2011-01-20 15:20:00,41.15,41.15,41.08,41.08,26400.0,41.15,41.15,41.08,41.08,26400.0
2011-01-20 15:25:00,41.08,41.12,41.06,41.11,48900.0,41.08,41.12,41.06,41.11,48900.0
2011-01-20 15:30:00,41.11,41.17,41.07,41.14,60800.0,41.11,41.17,41.07,41.14,60800.0
2011-01-20 15:35:00,41.14,41.21,41.11,41.19,86700.0,41.14,41.21,41.11,41.19,86700.0
2011-01-20 15:40:00,41.18,41.3,41.17,41.25,55600.0,41.18,41.3,41.17,41.25,55600.0
2011-01-20 15:45:00,41.24,41.24,41.19,41.22,74200.0,41.24,41.24,41.19,41.22,74200.0
2011-01-20 15:50:00,41.22,41.28,41.21,41.25,81500.0,41.22,41.28,41.21,41.25,81500.0
2011-01-20 15:55:00,41.25,41.31,41.23,41.31,184700.0,41.25,41.31,41.23,41.31,184700.0
2011-01-21 09:30:00,41.36,41.69,41.26,41.56,321400.0,41.36,41.69,41.26,41.56,321400.0
2011-01-21 09:35:00,41.55,41.68,41.55,41.62,23300.0,41.55,41.68,41.55,41.62,23300.0
2011-01-21 09:40:00,41.63,41.66,41.56,41.58,24300.0,41.63,41.66,41.56,41.58,24300.0
2011-01-21 09:45:00,41.59,41.73,41.59,41.64,25200.0,41.59,41.73,41.59,41.64,25200.0
2011-01-21 09:50:00,41.64,41.92,41.64,41.87,26500.0,41.64,41.92,41.64,41.87,26500.0
2011-01-21 09:55:00,41.88,42.09,41.88,41.93,50100.0,41.88,42.09,41.88,41.93,50100.0
2011-01-21 10:00:00,41.94,41.94,41.84,41.86,42800.0,41.94,41.94,41.84,41.86,42800.0
2011-01-21 10:05:00,41.85,41.93,41.83,41.91,43700.0,41.85,41.93,41.83,41.91,43700.0
2011-01-21 10:10:00,41.9,41.95,41.87,41.87,29200.0,41.9,41.95,41.87,41.87,29200.0
2011-01-21 10:15:00,41.86,41.89,41.76,41.8,47600.0,41.86,41.89,41.76,41.8,47600.0
2011-01-21 10:20:00,41.79,41.81,41.68,41.7,25400.0,41.79,41.81,41.68,41.7,25400.0
2011-01-21 10:25:00,41.71,41.73,41.68,41.68,21700.0,41.71,41.73,41.68,41.68,21700.0
2011-01-21 10:30:00,41.69,41.73,41.61,41.61,24600.0,41.69,41.73,41.61,41.61,24600.0
2011-01-21 10:35:00,41.61,41.79,41.61,41.75,87600.0,41.61,41.79,41.61,41.75,87600.0
2011-01-21 10:40:00,41.75,41.79,41.73,41.73,51400.0,41.75,41.79,41.73,41.73,51400.0
2011-01-21 10:45:00,41.74,41.77,41.7,41.7,29000.0,41.74,41.77,41.7,41.7,29000.0
2011-01-21 10:50:00,41.7,41.73,41.67,41.71,40400.0,41.7,41.73,41.67,41.71,40400.0
2011-01-21 10:55:00,41.71,41.74,41.64,41.65,30200.0,41.71,41.74,41.64,41.65,30200.0
2011-01-21 11:00:00,41.63,41.69,41.6,41.63,36000.0,41.63,41.69,41.6,41.63,36000.0
2011-01-21 11:05:00,41.62,41.65,41.57,41.62,70800.0,41.62,41.65,41.57,41.62,70800.0
2011-01-21 11:10:00,41.62,41.67,41.59,41.62,30500.0,41.62,41.67,41.59,41.62,30500.0
2011-01-21 11:15:00,41.62,41.65,41.59,41.64,36000.0,41.62,41.65,41.59,41.64,36000.0
2011-01-21 11:20:00,41.63,41.63,41.54,41.56,33600.0,41.63,41.63,41.54,41.56,33600.0
2011-01-21 11:25:00,41.57,41.64,41.56,41.64,36900.0,41.57,41.64,41.56,41.64,36900.0
2011-01-21 11:30:00,41.66,41.74,41.61,41.73,24500.0,41.66,41.74,41.61,41.73,24500.0
2011-01-21 11:35:00,41.72,41.72,41.63,41.63,25500.0,41.72,41.72,41.63,41.63,25500.0
2011-01-21 11:40:00,41.63,41.63,41.58,41.61,42500.0,41.63,41.63,41.58,41.61,42500.0
2011-01-21 11:45:00,41.6,41.62,41.56,41.61,29200.0,41.6,41.62,41.56,41.61,29200.0
2011-01-21 11:50:00,41.61,41.62,41.53,41.53,20000.0,41.61,41.62,41.53,41.53,20000.0
2011-01-21 11:55:00,41.54,41.55,41.5,41.54,11100.0,41.54,41.55,41.5,41.54,11100.0
2011-01-21 12:00:00,41.54,41.56,41.52,41.53,27200.0,41.54,41.56,41.52,41.53,27200.0
2011-01-21 12:05:00,41.53,41.61,41.52,41.6,22000.0,41.53,41.61,41.52,41.6,22000.0
2011-01-21 12:10:00,41.61,41.65,41.6,41.63,10700.0,41.61,41.65,41.6,41.63,10700.0
2011-01-21 12:15:00,41.62,41.64,41.6,41.61,8300.0,41.62,41.64,41.6,41.61,8300.0
2011-01-21 12:20:00,41.62,41.64,41.59,41.61,15500.0,41.62,41.64,41.59,41.61,15500.0
2011-01-21 12:25:00,41.61,41.63,41.6,41.6,6600.0,41.61,41.63,41.6,41.6,6600.0
2011-01-21 12:30:00,41.61,41.64,41.59,41.62,52800.0,41.61,41.64,41.59,41.62,52800.0
2011-01-21 12:35:00,41.62,41.63,41.59,41.6,31200.0,41.62,41.63,41.59,41.6,31200.0
2011-01-21 12:40:00,41.6,41.62,41.48,41.48,23800.0,41.6,41.62,41.48,41.48,23800.0
2011-01-21 12:45:00,41.47,41.47,41.4,41.43,22000.0,41.47,41.47,41.4,41.43,22000.0
2011-01-21 12:50:00,41.44,41.55,41.44,41.55,13500.0,41.44,41.55,41.44,41.55,13500.0
2011-01-21 12:55:00,41.54,41.6,41.51,41.6,14000.0,41.54,41.6,41.51,41.6,14000.0
2011-01-21 13:00:00,41.59,41.6,41.45,41.45,20900.0,41.59,41.6,41.45,41.45,20900.0
2011-01-21 13:05:00,41.45,41.52,41.4,41.41,44000.0,41.45,41.52,41.4,41.41,44000.0
2011-01-21 13:10:00,41.41,41.52,41.41,41.49,18500.0,41.41,41.52,41.41,41.49,18500.0
2011-01-21 13:15:00,41.49,41.51,41.45,41.5,5800.0,41.49,41.51,41.45,41.5,5800.0
2011-01-21 13:20:00,41.53,41.53,41.45,41.47,4700.0,41.53,41.53,41.45,41.47,4700.0
2011-01-21 13:25:00,41.45,41.46,41.4,41.41,7900.0,41.45,41.46,41.4,41.41,7900.0
2011-01-21 13:30:00,41.42,41.42,41.4,41.42,5200.0,41.42,41.42,41.4,41.42,5200.0
2011-01-21 13:35:00,41.42,41.46,41.42,41.45,10900.0,41.42,41.46,41.42,41.45,10900.0
2011-01-21 13:40:00,41.46,41.46,41.38,41.4,15300.0,41.46,41.46,41.38,41.4,15300.0
2011-01-21 13:45:00,41.4,41.4,41.35,41.39,22400.0,41.4,41.4,41.35,41.39,22400.0
2011-01-21 13:50:00,41.38,41.4,41.35,41.38,16500.0,41.38,41.4,41.35,41.38,16500.0
2011-01-21 13:55:00,41.38,41.38,41.31,41.36,8100.0,41.38,41.38,41.31,41.36,8100.0
2011-01-21 14:00:00,41.37,41.41,41.33,41.37,12400.0,41.37,41.41,41.33,41.37,12400.0
2011-01-21 14:05:00,41.37,41.42,41.36,41.42,5600.0,41.37,41.42,41.36,41.42,5600.0
2011-01-21 14:10:00,41.42,41.42,41.37,41.39,9400.0,41.42,41.42,41.37,41.39,9400.0
2011-01-21 14:15:00,41.4,41.4,41.33,41.35,16900.0,41.4,41.4,41.33,41.35,16900.0
2011-01-21 14:20:00,41.35,41.38,41.34,41.38,10700.0,41.35,41.38,41.34,41.38,10700.0
2011-01-21 14:25:00,41.37,41.4,41.36,41.4,23400.0,41.37,41.4,41.36,41.4,23400.0
2011-01-21 14:30:00,41.4,41.47,41.39,41.47,18300.0,41.4,41.47,41.39,41.47,18300.0
2011-01-21 14:35:00,41.47,41.49,41.43,41.45,15500.0,41.47,41.49,41.43,41.45,15500.0
2011-01-21 14:40:00,41.45,41.47,41.44,41.44,31100.0,41.45,41.47,41.44,41.44,31100.0
2011-01-21 14:45:00,41.44,41.46,41.42,41.43,18500.0,41.44,41.46,41.42,41.43,18500.0
2011-01-21 14:50:00,41.43,41.44,41.41,41.44,17600.0,41.43,41.44,41.41,41.44,17600.0
2011-01-21 14:55:00,41.43,41.44,41.38,41.4,22900.0,41.43,41.44,41.38,41.4,22900.0
2011-01-21 15:00:00,41.4,41.44,41.39,41.42,31600.0,41.4,41.44,41.39,41.42,31600.0
2011-01-21 15:05:00,41.43,41.46,41.41,41.45,25600.0,41.43,41.46,41.41,41.45,25600.0
2011-01-21 15:10:00,41.44,41.46,41.42,41.43,23100.0,41.44,41.46,41.42,41.43,23100.0
2011-01-21 15:15:00,41.43,41.47,41.43,41.45,28300.0,41.43,41.47,41.43,41.45,28300.0
2011-01-21 15:20:00,41.45,41.48,41.44,41.48,44500.0,41.45,41.48,41.44,41.48,44500.0
2011-01-21 15:25:00,41.48,41.51,41.43,41.47,49300.0,41.48,41.51,41.43,41.47,49300.0
2011-01-21 15:30:00,41.47,41.48,41.42,41.43,71200.0,41.47,41.48,41.42,41.43,71200.0
2011-01-21 15:35:00,41.43,41.48,41.41,41.45,49500.0,41.43,41.48,41.41,41.45,49500.0
2011-01-21 15:40:00,41.45,41.46,41.41,41.42,52800.0,41.45,41.46,41.41,41.42,52800.0
2011-01-21 15:45:00,41.42,41.47,41.41,41.43,74600.0,41.42,41.47,41.41,41.43,74600.0
2011-01-21 15:50:00,41.44,41.48,41.42,41.46,89800.0,41.44,41.48,41.42,41.46,89800.0
2011-01-21 15:55:00,41.45,41.56,41.45,41.51,245100.0,41.45,41.56,41.45,41.51,245100.0
2011-01-24 09:30:00,41.47,41.56,41.38,41.54,37600.0,41.47,41.56,41.38,41.54,37600.0
2011-01-24 09:35:00,41.54,41.65,41.51,41.51,17300.0,41.54,41.65,41.51,41.51,17300.0
2011-01-24 09:40:00,41.53,41.53,41.32,41.33,31600.0,41.53,41.53,41.32,41.33,31600.0
2011-01-24 09:45:00,41.32,41.45,41.28,41.31,17200.0,41.32,41.45,41.28,41.31,17200.0
2011-01-24 09:50:00,41.31,41.34,41.15,41.17,14700.0,41.31,41.34,41.15,41.17,14700.0
2011-01-24 09:55:00,41.19,41.2,41.0,41.04,17600.0,41.19,41.2,41.0,41.04,17600.0
2011-01-24 10:00:00,41.03,41.03,40.84,40.9,30000.0,41.03,41.03,40.84,40.9,30000.0
2011-01-24 10:05:00,40.88,41.04,40.88,40.97,17000.0,40.88,41.04,40.88,40.97,17000.0
2011-01-24 10:10:00,40.97,41.02,40.88,40.88,21300.0,40.97,41.02,40.88,40.88,21300.0
2011-01-24 10:15:00,40.87,40.88,40.74,40.79,24200.0,40.87,40.88,40.74,40.79,24200.0
2011-01-24 10:20:00,40.79,40.92,40.79,40.91,18900.0,40.79,40.92,40.79,40.91,18900.0
2011-01-24 10:25:00,40.91,41.0,40.91,40.96,8900.0,40.91,41.0,40.91,40.96,8900.0
2011-01-24 10:30:00,40.96,40.96,40.77,40.79,39000.0,40.96,40.96,40.77,40.79,39000.0
2011-01-24 10:35:00,40.79,40.84,40.76,40.76,18600.0,40.79,40.84,40.76,40.76,18600.0
2011-01-24 10:40:00,40.76,40.79,40.74,40.79,13100.0,40.76,40.79,40.74,40.79,13100.0
2011-01-24 10:45:00,40.79,40.8,40.65,40.7,24100.0,40.79,40.8,40.65,40.7,24100.0
2011-01-24 10:50:00,40.69,40.83,40.69,40.83,22300.0,40.69,40.83,40.69,40.83,22300.0
2011-01-24 10:55:00,40.83,40.85,40.76,40.77,19300.0,40.83,40.85,40.76,40.77,19300.0
2011-01-24 11:00:00,40.77,40.83,40.67,40.83,25400.0,40.77,40.83,40.67,40.83,25400.0
2011-01-24 11:05:00,40.83,40.88,40.8,40.8,29700.0,40.83,40.88,40.8,40.8,29700.0
2011-01-24 11:10:00,40.78,40.79,40.71,40.74,22600.0,40.78,40.79,40.71,40.74,22600.0
2011-01-24 11:15:00,40.73,40.74,40.63,40.7,28400.0,40.73,40.74,40.63,40.7,28400.0
2011-01-24 11:20:00,40.69,40.74,40.64,40.73,34700.0,40.69,40.74,40.64,40.73,34700.0
2011-01-24 11:25:00,40.74,40.79,40.72,40.75,35200.0,40.74,40.79,40.72,40.75,35200.0
2011-01-24 11:30:00,40.75,40.79,40.75,40.76,26500.0,40.75,40.79,40.75,40.76,26500.0
2011-01-24 11:35:00,40.78,40.79,40.69,40.69,16500.0,40.78,40.79,40.69,40.69,16500.0
2011-01-24 11:40:00,40.68,40.71,40.66,40.7,21700.0,40.68,40.71,40.66,40.7,21700.0
2011-01-24 11:45:00,40.7,40.76,40.68,40.68,17800.0,40.7,40.76,40.68,40.68,17800.0
2011-01-24 11:50:00,40.69,40.72,40.65,40.66,23300.0,40.69,40.72,40.65,40.66,23300.0
2011-01-24 11:55:00,40.66,40.7,40.66,40.67,21800.0,40.66,40.7,40.66,40.67,21800.0
2011-01-24 12:00:00,40.68,40.82,40.68,40.82,36000.0,40.68,40.82,40.68,40.82,36000.0
2011-01-24 12:05:00,40.82,40.91,40.78,40.8,51500.0,40.82,40.91,40.78,40.8,51500.0
2011-01-24 12:10:00,40.8,40.84,40.8,40.83,17700.0,40.8,40.84,40.8,40.83,17700.0
2011-01-24 12:15:00,40.83,40.85,40.77,40.8,36800.0,40.83,40.85,40.77,40.8,36800.0
2011-01-24 12:20:00,40.79,40.86,40.79,40.82,17800.0,40.79,40.86,40.79,40.82,17800.0
2011-01-24 12:25:00,40.81,40.86,40.8,40.8,17500.0,40.81,40.86,40.8,40.8,17500.0
2011-01-24 12:30:00,40.8,40.92,40.8,40.92,8000.0,40.8,40.92,40.8,40.92,8000.0
2011-01-24 12:35:00,40.92,40.97,40.88,40.97,21000.0,40.92,40.97,40.88,40.97,21000.0
2011-01-24 12:40:00,40.98,41.04,40.94,41.03,62100.0,40.98,41.04,40.94,41.03,62100.0
2011-01-24 12:45:00,41.04,41.08,41.01,41.02,30600.0,41.04,41.08,41.01,41.02,30600.0
2011-01-24 12:50:00,41.02,41.04,41.01,41.02,12700.0,41.02,41.04,41.01,41.02,12700.0
2011-01-24 12:55:00,41.02,41.13,41.02,41.13,19500.0,41.02,41.13,41.02,41.13,19500.0
2011-01-24 13:00:00,41.12,41.15,41.08,41.15,10600.0,41.12,41.15,41.08,41.15,10600.0
2011-01-24 13:05:00,41.14,41.21,41.14,41.15,12700.0,41.14,41.21,41.14,41.15,12700.0
2011-01-24 13:10:00,41.15,41.16,41.11,41.15,7100.0,41.15,41.16,41.11,41.15,7100.0
2011-01-24 13:15:00,41.16,41.23,41.15,41.22,17600.0,41.16,41.23,41.15,41.22,17600.0
2011-01-24 13:20:00,41.23,41.3,41.21,41.29,18500.0,41.23,41.3,41.21,41.29,18500.0
2011-01-24 13:25:00,41.27,41.28,41.21,41.21,5300.0,41.27,41.28,41.21,41.21,5300.0
2011-01-24 13:30:00,41.2,41.24,41.16,41.24,7700.0,41.2,41.24,41.16,41.24,7700.0
2011-01-24 13:35:00,41.23,41.24,41.2,41.23,5500.0,41.23,41.24,41.2,41.23,5500.0
2011-01-24 13:40:00,41.24,41.36,41.23,41.36,13600.0,41.24,41.36,41.23,41.36,13600.0
2011-01-24 13:45:00,41.35,41.44,41.32,41.41,15500.0,41.35,41.44,41.32,41.41,15500.0
2011-01-24 13:50:00,41.4,41.42,41.32,41.33,15900.0,41.4,41.42,41.32,41.33,15900.0
2011-01-24 13:55:00,41.34,41.34,41.21,41.25,11200.0,41.34,41.34,41.21,41.25,11200.0
2011-01-24 14:00:00,41.25,41.26,41.23,41.24,55700.0,41.25,41.26,41.23,41.24,55700.0
2011-01-24 14:05:00,41.24,41.26,41.14,41.25,20100.0,41.24,41.26,41.14,41.25,20100.0
2011-01-24 14:10:00,41.26,41.31,41.26,41.31,6800.0,41.26,41.31,41.26,41.31,6800.0
2011-01-24 14:15:00,41.31,41.39,41.31,41.33,21700.0,41.31,41.39,41.31,41.33,21700.0
2011-01-24 14:20:00,41.33,41.35,41.32,41.34,14700.0,41.33,41.35,41.32,41.34,14700.0
2011-01-24 14:25:00,41.34,41.36,41.33,41.35,13600.0,41.34,41.36,41.33,41.35,13600.0
2011-01-24 14:30:00,41.36,41.4,41.35,41.4,17600.0,41.36,41.4,41.35,41.4,17600.0
2011-01-24 14:35:00,41.4,41.42,41.37,41.4,16600.0,41.4,41.42,41.37,41.4,16600.0
2011-01-24 14:40:00,41.41,41.46,41.4,41.44,23700.0,41.41,41.46,41.4,41.44,23700.0
2011-01-24 14:45:00,41.45,41.47,41.43,41.46,32500.0,41.45,41.47,41.43,41.46,32500.0
2011-01-24 14:50:00,41.45,41.47,41.32,41.41,37800.0,41.45,41.47,41.32,41.41,37800.0
2011-01-24 14:55:00,41.41,41.41,41.35,41.35,21800.0,41.41,41.41,41.35,41.35,21800.0
2011-01-24 15:00:00,41.35,41.37,41.3,41.31,22100.0,41.35,41.37,41.3,41.31,22100.0
2011-01-24 15:05:00,41.31,41.31,41.25,41.26,36800.0,41.31,41.31,41.25,41.26,36800.0
2011-01-24 15:10:00,41.26,41.27,41.2,41.2,33400.0,41.26,41.27,41.2,41.2,33400.0
2011-01-24 15:15:00,41.2,41.2,41.1,41.15,57700.0,41.2,41.2,41.1,41.15,57700.0
2011-01-24 15:20:00,41.15,41.17,41.1,41.17,42200.0,41.15,41.17,41.1,41.17,42200.0
2011-01-24 15:25:00,41.17,41.17,41.12,41.12,36100.0,41.17,41.17,41.12,41.12,36100.0
2011-01-24 15:30:00,41.13,41.2,41.11,41.12,35500.0,41.13,41.2,41.11,41.12,35500.0
2011-01-24 15:35:00,41.12,41.18,41.12,41.17,21000.0,41.12,41.18,41.12,41.17,21000.0
2011-01-24 15:40:00,41.18,41.18,41.12,41.15,36100.0,41.18,41.18,41.12,41.15,36100.0
2011-01-24 15:45:00,41.14,41.16,41.05,41.12,72400.0,41.14,41.16,41.05,41.12,72400.0
2011-01-24 15:50:00,41.12,41.12,41.01,41.04,92700.0,41.12,41.12,41.01,41.04,92700.0
2011-01-24 15:55:00,41.05,41.06,41.01,41.05,84200.0,41.05,41.06,41.01,41.05,84200.0
2011-01-25 09:30:00,40.8,40.81,40.06,40.06,97000.0,40.8,40.81,40.06,40.06,97000.0
2011-01-25 09:35:00,40.05,40.06,39.62,39.71,142100.0,40.05,40.06,39.62,39.71,142100.0
2011-01-25 09:40:00,39.71,39.89,39.65,39.76,99700.0,39.71,39.89,39.65,39.76,99700.0
2011-01-25 09:45:00,39.76,39.78,39.51,39.69,84900.0,39.76,39.78,39.51,39.69,84900.0
2011-01-25 09:50:00,39.69,39.73,39.56,39.59,57200.0,39.69,39.73,39.56,39.59,57200.0
2011-01-25 09:55:00,39.6,39.88,39.58,39.86,54200.0,39.6,39.88,39.58,39.86,54200.0
2011-01-25 10:00:00,39.89,40.03,39.67,39.68,58400.0,39.89,40.03,39.67,39.68,58400.0
2011-01-25 10:05:00,39.67,39.75,39.61,39.75,32100.0,39.67,39.75,39.61,39.75,32100.0
2011-01-25 10:10:00,39.75,39.94,39.75,39.9,19600.0,39.75,39.94,39.75,39.9,19600.0
2011-01-25 10:15:00,39.91,39.98,39.83,39.95,46900.0,39.91,39.98,39.83,39.95,46900.0
2011-01-25 10:20:00,39.95,40.0,39.82,39.82,37600.0,39.95,40.0,39.82,39.82,37600.0
2011-01-25 10:25:00,39.83,39.89,39.79,39.82,37500.0,39.83,39.89,39.79,39.82,37500.0
2011-01-25 10:30:00,39.81,40.08,39.78,40.07,40400.0,39.81,40.08,39.78,40.07,40400.0
2011-01-25 10:35:00,40.07,40.12,40.01,40.09,22300.0,40.07,40.12,40.01,40.09,22300.0
2011-01-25 10:40:00,40.09,40.29,40.08,40.26,24600.0,40.09,40.29,40.08,40.26,24600.0
2011-01-25 10:45:00,40.26,40.35,40.24,40.26,29600.0,40.26,40.35,40.24,40.26,29600.0
2011-01-25 10:50:00,40.24,40.35,40.24,40.34,13100.0,40.24,40.35,40.24,40.34,13100.0
2011-01-25 10:55:00,40.34,40.43,40.24,40.29,28400.0,40.34,40.43,40.24,40.29,28400.0
2011-01-25 11:00:00,40.29,40.29,40.18,40.19,13400.0,40.29,40.29,40.18,40.19,13400.0
2011-01-25 11:05:00,40.2,40.27,40.16,40.16,30100.0,40.2,40.27,40.16,40.16,30100.0
2011-01-25 11:10:00,40.16,40.16,39.91,39.91,35800.0,40.16,40.16,39.91,39.91,35800.0
2011-01-25 11:15:00,39.91,39.97,39.82,39.95,39200.0,39.91,39.97,39.82,39.95,39200.0
2011-01-25 11:20:00,39.95,39.99,39.86,39.91,28600.0,39.95,39.99,39.86,39.91,28600.0
2011-01-25 11:25:00,39.91,40.0,39.87,39.89,23900.0,39.91,40.0,39.87,39.89,23900.0
2011-01-25 11:30:00,39.89,39.94,39.78,39.92,38600.0,39.89,39.94,39.78,39.92,38600.0
2011-01-25 11:35:00,39.92,39.98,39.92,39.94,5800.0,39.92,39.98,39.92,39.94,5800.0
2011-01-25 11:40:00,39.96,40.02,39.96,39.97,7400.0,39.96,40.02,39.96,39.97,7400.0
2011-01-25 11:45:00,39.97,39.97,39.91,39.97,8900.0,39.97,39.97,39.91,39.97,8900.0
2011-01-25 11:50:00,39.96,39.98,39.85,39.98,29400.0,39.96,39.98,39.85,39.98,29400.0
2011-01-25 11:55:00,39.99,40.1,39.99,40.09,12600.0,39.99,40.1,39.99,40.09,12600.0
2011-01-25 12:00:00,40.1,40.2,40.08,40.18,14800.0,40.1,40.2,40.08,40.18,14800.0
2011-01-25 12:05:00,40.19,40.22,40.17,40.17,9000.0,40.19,40.22,40.17,40.17,9000.0
2011-01-25 12:10:00,40.18,40.35,40.18,40.35,17400.0,40.18,40.35,40.18,40.35,17400.0
2011-01-25 12:15:00,40.36,40.38,40.35,40.36,13800.0,40.36,40.38,40.35,40.36,13800.0
2011-01-25 12:20:00,40.38,40.46,40.38,40.46,25000.0,40.38,40.46,40.38,40.46,25000.0
2011-01-25 12:25:00,40.46,40.5,40.44,40.47,17200.0,40.46,40.5,40.44,40.47,17200.0
2011-01-25 12:30:00,40.47,40.48,40.39,40.41,14300.0,40.47,40.48,40.39,40.41,14300.0
2011-01-25 12:35:00,40.4,40.49,40.4,40.46,18300.0,40.4,40.49,40.4,40.46,18300.0
2011-01-25 12:40:00,40.47,40.52,40.47,40.52,6700.0,40.47,40.52,40.47,40.52,6700.0
2011-01-25 12:45:00,40.51,40.52,40.45,40.45,25300.0,40.51,40.52,40.45,40.45,25300.0
2011-01-25 12:50:00,40.45,40.51,40.43,40.49,11800.0,40.45,40.51,40.43,40.49,11800.0
2011-01-25 12:55:00,40.49,40.49,40.44,40.46,6500.0,40.49,40.49,40.44,40.46,6500.0
2011-01-25 13:00:00,40.47,40.47,40.42,40.42,12400.0,40.47,40.47,40.42,40.42,12400.0
2011-01-25 13:05:00,40.42,40.44,40.4,40.41,5300.0,40.42,40.44,40.4,40.41,5300.0
2011-01-25 13:10:00,40.42,40.44,40.4,40.41,6800.0,40.42,40.44,40.4,40.41,6800.0
2011-01-25 13:15:00,40.42,40.48,40.41,40.48,4200.0,40.42,40.48,40.41,40.48,4200.0
2011-01-25 13:20:00,40.47,40.47,40.37,40.38,10100.0,40.47,40.47,40.37,40.38,10100.0
2011-01-25 13:25:00,40.37,40.38,40.34,40.34,4600.0,40.37,40.38,40.34,40.34,4600.0
2011-01-25 13:30:00,40.33,40.34,40.29,40.34,23100.0,40.33,40.34,40.29,40.34,23100.0
2011-01-25 13:35:00,40.33,40.36,40.3,40.35,7300.0,40.33,40.36,40.3,40.35,7300.0
2011-01-25 13:40:00,40.34,40.42,40.34,40.35,17000.0,40.34,40.42,40.34,40.35,17000.0
2011-01-25 13:45:00,40.35,40.36,40.34,40.34,7800.0,40.35,40.36,40.34,40.34,7800.0
2011-01-25 13:50:00,40.35,40.43,40.35,40.43,6400.0,40.35,40.43,40.35,40.43,6400.0
2011-01-25 13:55:00,40.43,40.48,40.43,40.46,10000.0,40.43,40.48,40.43,40.46,10000.0
2011-01-25 14:00:00,40.45,40.46,40.34,40.34,16300.0,40.45,40.46,40.34,40.34,16300.0
2011-01-25 14:05:00,40.34,40.34,40.27,40.29,12300.0,40.34,40.34,40.27,40.29,12300.0
2011-01-25 14:10:00,40.29,40.31,40.22,40.22,10000.0,40.29,40.31,40.22,40.22,10000.0
2011-01-25 14:15:00,40.21,40.23,40.16,40.16,13400.0,40.21,40.23,40.16,40.16,13400.0
2011-01-25 14:20:00,40.17,40.22,40.14,40.14,11900.0,40.17,40.22,40.14,40.14,11900.0
2011-01-25 14:25:00,40.14,40.17,40.11,40.16,11500.0,40.14,40.17,40.11,40.16,11500.0
2011-01-25 14:30:00,40.15,40.16,40.1,40.11,11600.0,40.15,40.16,40.1,40.11,11600.0
2011-01-25 14:35:00,40.1,40.24,40.09,40.23,15600.0,40.1,40.24,40.09,40.23,15600.0
2011-01-25 14:40:00,40.24,40.26,40.18,40.23,19600.0,40.24,40.26,40.18,40.23,19600.0
2011-01-25 14:45:00,40.23,40.28,40.14,40.14,25000.0,40.23,40.28,40.14,40.14,25000.0
2011-01-25 14:50:00,40.13,40.19,40.04,40.08,32900.0,40.13,40.19,40.04,40.08,32900.0
2011-01-25 14:55:00,40.08,40.09,40.07,40.08,15000.0,40.08,40.09,40.07,40.08,15000.0
2011-01-25 15:00:00,40.08,40.11,40.07,40.11,26700.0,40.08,40.11,40.07,40.11,26700.0
2011-01-25 15:05:00,40.11,40.13,40.09,40.1,32500.0,40.11,40.13,40.09,40.1,32500.0
2011-01-25 15:10:00,40.1,40.13,40.07,40.12,37700.0,40.1,40.13,40.07,40.12,37700.0
2011-01-25 15:15:00,40.12,40.15,40.11,40.12,32700.0,40.12,40.15,40.11,40.12,32700.0
2011-01-25 15:20:00,40.15,40.25,40.13,40.23,44300.0,40.15,40.25,40.13,40.23,44300.0
2011-01-25 15:25:00,40.24,40.33,40.23,40.32,21200.0,40.24,40.33,40.23,40.32,21200.0
2011-01-25 15:30:00,40.32,40.32,40.23,40.25,34600.0,40.32,40.32,40.23,40.25,34600.0
2011-01-25 15:35:00,40.26,40.28,40.22,40.23,26100.0,40.26,40.28,40.22,40.23,26100.0
2011-01-25 15:40:00,40.23,40.31,40.23,40.31,24000.0,40.23,40.31,40.23,40.31,24000.0
2011-01-25 15:45:00,40.31,40.32,40.25,40.29,82600.0,40.31,40.32,40.25,40.29,82600.0
2011-01-25 15:50:00,40.29,40.34,40.27,40.33,56700.0,40.29,40.34,40.27,40.33,56700.0
2011-01-25 15:55:00,40.32,40.35,40.28,40.32,67800.0,40.32,40.35,40.28,40.32,67800.0
2011-01-26 09:30:00,40.43,40.54,40.37,40.54,36300.0,40.43,40.54,40.37,40.54,36300.0
2011-01-26 09:35:00,40.52,40.58,40.47,40.49,21800.0,40.52,40.58,40.47,40.49,21800.0
2011-01-26 09:40:00,40.48,40.48,40.26,40.38,33500.0,40.48,40.48,40.26,40.38,33500.0
2011-01-26 09:45:00,40.38,40.45,40.37,40.44,15400.0,40.38,40.45,40.37,40.44,15400.0
2011-01-26 09:50:00,40.44,40.53,40.39,40.41,31400.0,40.44,40.53,40.39,40.41,31400.0
2011-01-26 09:55:00,40.42,40.5,40.35,40.47,10900.0,40.42,40.5,40.35,40.47,10900.0
2011-01-26 10:00:00,40.49,40.6,40.42,40.5,40300.0,40.49,40.6,40.42,40.5,40300.0
2011-01-26 10:05:00,40.49,40.66,40.46,40.62,47900.0,40.49,40.66,40.46,40.62,47900.0
2011-01-26 10:10:00,40.64,40.91,40.61,40.86,27500.0,40.64,40.91,40.61,40.86,27500.0
2011-01-26 10:15:00,40.86,40.94,40.86,40.92,18100.0,40.86,40.94,40.86,40.92,18100.0
2011-01-26 10:20:00,40.92,41.07,40.91,41.06,30600.0,40.92,41.07,40.91,41.06,30600.0
2011-01-26 10:25:00,41.05,41.21,41.01,41.19,29800.0,41.05,41.21,41.01,41.19,29800.0
2011-01-26 10:30:00,41.18,41.29,41.18,41.26,78600.0,41.18,41.29,41.18,41.26,78600.0
2011-01-26 10:35:00,41.25,41.31,41.24,41.29,36700.0,41.25,41.31,41.24,41.29,36700.0
2011-01-26 10:40:00,41.29,41.32,41.22,41.26,32900.0,41.29,41.32,41.22,41.26,32900.0
2011-01-26 10:45:00,41.26,41.3,41.24,41.28,18200.0,41.26,41.3,41.24,41.28,18200.0
2011-01-26 10:50:00,41.28,41.34,41.17,41.18,53400.0,41.28,41.34,41.17,41.18,53400.0
2011-01-26 10:55:00,41.17,41.17,40.99,41.0,20400.0,41.17,41.17,40.99,41.0,20400.0
2011-01-26 11:00:00,41.01,41.07,40.99,41.06,21700.0,41.01,41.07,40.99,41.06,21700.0
2011-01-26 11:05:00,41.06,41.16,41.04,41.13,16700.0,41.06,41.16,41.04,41.13,16700.0
2011-01-26 11:10:00,41.11,41.13,41.07,41.11,27600.0,41.11,41.13,41.07,41.11,27600.0
2011-01-26 11:15:00,41.1,41.14,41.09,41.1,16500.0,41.1,41.14,41.09,41.1,16500.0
2011-01-26 11:20:00,41.1,41.12,41.03,41.04,28100.0,41.1,41.12,41.03,41.04,28100.0
2011-01-26 11:25:00,41.04,41.07,40.99,41.01,41100.0,41.04,41.07,40.99,41.01,41100.0
2011-01-26 11:30:00,41.0,41.03,40.99,41.0,42200.0,41.0,41.03,40.99,41.0,42200.0
2011-01-26 11:35:00,40.99,41.03,40.99,41.01,28300.0,40.99,41.03,40.99,41.01,28300.0
2011-01-26 11:40:00,40.99,41.03,40.99,41.03,22400.0,40.99,41.03,40.99,41.03,22400.0
2011-01-26 11:45:00,41.04,41.07,40.99,41.0,35500.0,41.04,41.07,40.99,41.0,35500.0
2011-01-26 11:50:00,41.01,41.04,40.98,41.0,42700.0,41.01,41.04,40.98,41.0,42700.0
2011-01-26 11:55:00,41.01,41.02,41.0,41.01,13300.0,41.01,41.02,41.0,41.01,13300.0
2011-01-26 12:00:00,41.01,41.02,40.99,41.01,32900.0,41.01,41.02,40.99,41.01,32900.0
2011-01-26 12:05:00,41.01,41.04,40.99,41.0,59100.0,41.01,41.04,40.99,41.0,59100.0
2011-01-26 12:10:00,41.0,41.0,40.94,40.94,10500.0,41.0,41.0,40.94,40.94,10500.0
2011-01-26 12:15:00,40.94,40.95,40.87,40.88,25900.0,40.94,40.95,40.87,40.88,25900.0
2011-01-26 12:20:00,40.88,40.95,40.87,40.92,15200.0,40.88,40.95,40.87,40.92,15200.0
2011-01-26 12:25:00,40.92,40.93,40.9,40.93,5700.0,40.92,40.93,40.9,40.93,5700.0
2011-01-26 12:30:00,40.93,40.95,40.89,40.92,33600.0,40.93,40.95,40.89,40.92,33600.0
2011-01-26 12:35:00,40.91,40.92,40.91,40.92,11100.0,40.91,40.92,40.91,40.92,11100.0
2011-01-26 12:40:00,40.91,40.95,40.91,40.92,14400.0,40.91,40.95,40.91,40.92,14400.0
2011-01-26 12:45:00,40.91,40.93,40.9,40.91,28300.0,40.91,40.93,40.9,40.91,28300.0
2011-01-26 12:50:00,40.91,40.96,40.91,40.95,5900.0,40.91,40.96,40.91,40.95,5900.0
2011-01-26 12:55:00,40.94,41.02,40.93,41.0,20600.0,40.94,41.02,40.93,41.0,20600.0
2011-01-26 13:00:00,40.99,41.0,40.98,40.99,34400.0,40.99,41.0,40.98,40.99,34400.0
2011-01-26 13:05:00,41.0,41.02,40.99,41.01,51700.0,41.0,41.02,40.99,41.01,51700.0
2011-01-26 13:10:00,41.01,41.02,40.98,40.99,9500.0,41.01,41.02,40.98,40.99,9500.0
2011-01-26 13:15:00,40.99,41.0,40.93,40.94,34500.0,40.99,41.0,40.93,40.94,34500.0
2011-01-26 13:20:00,40.94,40.98,40.91,40.91,27400.0,40.94,40.98,40.91,40.91,27400.0
2011-01-26 13:25:00,40.91,40.92,40.91,40.91,10100.0,40.91,40.92,40.91,40.91,10100.0
2011-01-26 13:30:00,40.91,40.93,40.91,40.91,12300.0,40.91,40.93,40.91,40.91,12300.0
2011-01-26 13:35:00,40.91,40.93,40.91,40.92,17100.0,40.91,40.93,40.91,40.92,17100.0
2011-01-26 13:40:00,40.93,40.98,40.91,40.97,15100.0,40.93,40.98,40.91,40.97,15100.0
2011-01-26 13:45:00,40.98,41.04,40.97,41.02,17300.0,40.98,41.04,40.97,41.02,17300.0
2011-01-26 13:50:00,41.01,41.04,40.98,40.99,21300.0,41.01,41.04,40.98,40.99,21300.0
2011-01-26 13:55:00,40.99,41.01,40.98,41.0,29300.0,40.99,41.01,40.98,41.0,29300.0
2011-01-26 14:00:00,41.01,41.01,40.98,40.99,18300.0,41.01,41.01,40.98,40.99,18300.0
2011-01-26 14:05:00,40.98,40.98,40.92,40.92,17300.0,40.98,40.98,40.92,40.92,17300.0
2011-01-26 14:10:00,40.92,40.96,40.92,40.94,37200.0,40.92,40.96,40.92,40.94,37200.0
2011-01-26 14:15:00,40.96,41.08,40.95,41.01,46700.0,40.96,41.08,40.95,41.01,46700.0
2011-01-26 14:20:00,40.99,41.03,40.96,41.02,87100.0,40.99,41.03,40.96,41.02,87100.0
2011-01-26 14:25:00,41.02,41.05,40.91,40.99,25200.0,41.02,41.05,40.91,40.99,25200.0
2011-01-26 14:30:00,40.99,41.02,40.91,40.95,39900.0,40.99,41.02,40.91,40.95,39900.0
2011-01-26 14:35:00,40.96,41.0,40.92,40.99,64900.0,40.96,41.0,40.92,40.99,64900.0
2011-01-26 14:40:00,40.98,41.08,40.96,41.08,29300.0,40.98,41.08,40.96,41.08,29300.0
2011-01-26 14:45:00,41.07,41.11,41.01,41.02,48800.0,41.07,41.11,41.01,41.02,48800.0
2011-01-26 14:50:00,41.01,41.06,41.01,41.03,26400.0,41.01,41.06,41.01,41.03,26400.0
2011-01-26 14:55:00,41.03,41.1,41.0,41.1,42200.0,41.03,41.1,41.0,41.1,42200.0
2011-01-26 15:00:00,41.09,41.13,41.08,41.12,54700.0,41.09,41.13,41.08,41.12,54700.0
2011-01-26 15:05:00,41.12,41.13,41.03,41.07,65500.0,41.12,41.13,41.03,41.07,65500.0
2011-01-26 15:10:00,41.07,41.08,41.01,41.06,42600.0,41.07,41.08,41.01,41.06,42600.0
2011-01-26 15:15:00,41.04,41.07,41.0,41.0,52600.0,41.04,41.07,41.0,41.0,52600.0
2011-01-26 15:20:00,41.0,41.02,40.96,40.96,91000.0,41.0,41.02,40.96,40.96,91000.0
2011-01-26 15:25:00,40.95,41.01,40.95,41.01,37100.0,40.95,41.01,40.95,41.01,37100.0
2011-01-26 15:30:00,41.02,41.02,40.92,40.94,42100.0,41.02,41.02,40.92,40.94,42100.0
2011-01-26 15:35:00,40.95,41.0,40.85,40.87,39100.0,40.95,41.0,40.85,40.87,39100.0
2011-01-26 15:40:00,40.87,40.91,40.84,40.9,30800.0,40.87,40.91,40.84,40.9,30800.0
2011-01-26 15:45:00,40.89,40.99,40.89,40.98,53800.0,40.89,40.99,40.89,40.98,53800.0
2011-01-26 15:50:00,40.97,41.01,40.92,40.95,65700.0,40.97,41.01,40.92,40.95,65700.0
2011-01-26 15:55:00,40.94,40.94,40.86,40.89,69100.0,40.94,40.94,40.86,40.89,69100.0
2011-01-27 09:30:00,40.89,40.92,40.23,40.27,70300.0,40.89,40.92,40.23,40.27,70300.0
2011-01-27 09:35:00,40.29,40.47,40.21,40.28,47100.0,40.29,40.47,40.21,40.28,47100.0
2011-01-27 09:40:00,40.28,40.34,39.97,40.14,61500.0,40.28,40.34,39.97,40.14,61500.0
2011-01-27 09:45:00,40.13,40.23,40.08,40.08,55400.0,40.13,40.23,40.08,40.08,55400.0
2011-01-27 09:50:00,40.06,40.21,40.05,40.19,39300.0,40.06,40.21,40.05,40.19,39300.0
2011-01-27 09:55:00,40.19,40.28,40.14,40.2,41400.0,40.19,40.28,40.14,40.2,41400.0
2011-01-27 10:00:00,40.13,40.25,40.0,40.0,83900.0,40.13,40.25,40.0,40.0,83900.0
2011-01-27 10:05:00,40.0,40.01,39.88,39.89,54500.0,40.0,40.01,39.88,39.89,54500.0
2011-01-27 10:10:00,39.9,40.03,39.8,39.8,65300.0,39.9,40.03,39.8,39.8,65300.0
2011-01-27 10:15:00,39.79,40.01,39.77,40.0,27400.0,39.79,40.01,39.77,40.0,27400.0
2011-01-27 10:20:00,39.99,40.01,39.91,39.99,80800.0,39.99,40.01,39.91,39.99,80800.0
2011-01-27 10:25:00,39.98,40.01,39.94,40.0,55000.0,39.98,40.01,39.94,40.0,55000.0
2011-01-27 10:30:00,40.0,40.06,39.96,40.01,54700.0,40.0,40.06,39.96,40.01,54700.0
2011-01-27 10:35:00,40.01,40.28,40.01,40.25,48300.0,40.01,40.28,40.01,40.25,48300.0
2011-01-27 10:40:00,40.25,40.36,40.17,40.34,44500.0,40.25,40.36,40.17,40.34,44500.0
2011-01-27 10:45:00,40.35,40.59,40.33,40.58,37100.0,40.35,40.59,40.33,40.58,37100.0
2011-01-27 10:50:00,40.59,40.71,40.59,40.68,50000.0,40.59,40.71,40.59,40.68,50000.0
2011-01-27 10:55:00,40.67,40.7,40.63,40.64,16500.0,40.67,40.7,40.63,40.64,16500.0
2011-01-27 11:00:00,40.63,40.63,40.48,40.51,21700.0,40.63,40.63,40.48,40.51,21700.0
2011-01-27 11:05:00,40.51,40.61,40.51,40.55,27700.0,40.51,40.61,40.51,40.55,27700.0
2011-01-27 11:10:00,40.56,40.66,40.47,40.47,32600.0,40.56,40.66,40.47,40.47,32600.0
2011-01-27 11:15:00,40.47,40.53,40.44,40.51,34800.0,40.47,40.53,40.44,40.51,34800.0
2011-01-27 11:20:00,40.51,40.52,40.38,40.4,31400.0,40.51,40.52,40.38,40.4,31400.0
2011-01-27 11:25:00,40.38,40.51,40.35,40.45,29200.0,40.38,40.51,40.35,40.45,29200.0
2011-01-27 11:30:00,40.45,40.52,40.41,40.46,23300.0,40.45,40.52,40.41,40.46,23300.0
2011-01-27 11:35:00,40.45,40.53,40.43,40.51,29100.0,40.45,40.53,40.43,40.51,29100.0
2011-01-27 11:40:00,40.51,40.55,40.48,40.55,30600.0,40.51,40.55,40.48,40.55,30600.0
2011-01-27 11:45:00,40.55,40.68,40.55,40.68,15500.0,40.55,40.68,40.55,40.68,15500.0
2011-01-27 11:50:00,40.69,40.78,40.69,40.78,16700.0,40.69,40.78,40.69,40.78,16700.0
2011-01-27 11:55:00,40.78,40.91,40.76,40.8,29100.0,40.78,40.91,40.76,40.8,29100.0
2011-01-27 12:00:00,40.8,40.84,40.75,40.79,17300.0,40.8,40.84,40.75,40.79,17300.0
2011-01-27 12:05:00,40.8,40.81,40.72,40.72,14300.0,40.8,40.81,40.72,40.72,14300.0
2011-01-27 12:10:00,40.72,40.81,40.69,40.77,10200.0,40.72,40.81,40.69,40.77,10200.0
2011-01-27 12:15:00,40.77,40.78,40.73,40.77,20300.0,40.77,40.78,40.73,40.77,20300.0
2011-01-27 12:20:00,40.77,40.77,40.73,40.76,7500.0,40.77,40.77,40.73,40.76,7500.0
2011-01-27 12:25:00,40.76,40.76,40.74,40.75,3800.0,40.76,40.76,40.74,40.75,3800.0
2011-01-27 12:30:00,40.74,40.78,40.7,40.78,6200.0,40.74,40.78,40.7,40.78,6200.0
2011-01-27 12:35:00,40.8,40.88,40.79,40.84,9600.0,40.8,40.88,40.79,40.84,9600.0
2011-01-27 12:40:00,40.85,40.88,40.83,40.88,5000.0,40.85,40.88,40.83,40.88,5000.0
2011-01-27 12:45:00,40.88,40.91,40.87,40.87,7700.0,40.88,40.91,40.87,40.87,7700.0
2011-01-27 12:50:00,40.88,40.99,40.87,40.88,24700.0,40.88,40.99,40.87,40.88,24700.0
2011-01-27 12:55:00,40.88,40.92,40.87,40.91,6700.0,40.88,40.92,40.87,40.91,6700.0
2011-01-27 13:00:00,40.91,40.91,40.88,40.9,3600.0,40.91,40.91,40.88,40.9,3600.0
2011-01-27 13:05:00,40.89,40.9,40.89,40.89,4200.0,40.89,40.9,40.89,40.89,4200.0
2011-01-27 13:10:00,40.89,40.89,40.84,40.84,16400.0,40.89,40.89,40.84,40.84,16400.0
2011-01-27 13:15:00,40.83,40.87,40.81,40.82,42400.0,40.83,40.87,40.81,40.82,42400.0
2011-01-27 13:20:00,40.82,40.82,40.74,40.74,9200.0,40.82,40.82,40.74,40.74,9200.0
2011-01-27 13:25:00,40.74,40.75,40.71,40.72,8800.0,40.74,40.75,40.71,40.72,8800.0
2011-01-27 13:30:00,40.72,40.76,40.7,40.71,15700.0,40.72,40.76,40.7,40.71,15700.0
2011-01-27 13:35:00,40.72,40.72,40.64,40.65,8400.0,40.72,40.72,40.64,40.65,8400.0
2011-01-27 13:40:00,40.65,40.66,40.63,40.65,22900.0,40.65,40.66,40.63,40.65,22900.0
2011-01-27 13:45:00,40.66,40.75,40.65,40.74,21000.0,40.66,40.75,40.65,40.74,21000.0
2011-01-27 13:50:00,40.74,40.75,40.69,40.69,11600.0,40.74,40.75,40.69,40.69,11600.0
2011-01-27 13:55:00,40.71,40.76,40.71,40.74,7100.0,40.71,40.76,40.71,40.74,7100.0
2011-01-27 14:00:00,40.74,40.74,40.67,40.71,17200.0,40.74,40.74,40.67,40.71,17200.0
2011-01-27 14:05:00,40.71,40.74,40.71,40.73,7400.0,40.71,40.74,40.71,40.73,7400.0
2011-01-27 14:10:00,40.74,40.75,40.71,40.72,13600.0,40.74,40.75,40.71,40.72,13600.0
2011-01-27 14:15:00,40.73,40.75,40.71,40.71,20900.0,40.73,40.75,40.71,40.71,20900.0
2011-01-27 14:20:00,40.72,40.72,40.66,40.67,10400.0,40.72,40.72,40.66,40.67,10400.0
2011-01-27 14:25:00,40.68,40.69,40.59,40.59,13100.0,40.68,40.69,40.59,40.59,13100.0
2011-01-27 14:30:00,40.59,40.65,40.59,40.62,23500.0,40.59,40.65,40.59,40.62,23500.0
2011-01-27 14:35:00,40.62,40.69,40.62,40.69,10200.0,40.62,40.69,40.62,40.69,10200.0
2011-01-27 14:40:00,40.67,40.68,40.58,40.65,44700.0,40.67,40.68,40.58,40.65,44700.0
2011-01-27 14:45:00,40.64,40.66,40.59,40.63,15000.0,40.64,40.66,40.59,40.63,15000.0
2011-01-27 14:50:00,40.62,40.65,40.59,40.62,41400.0,40.62,40.65,40.59,40.62,41400.0
2011-01-27 14:55:00,40.62,40.71,40.62,40.68,14800.0,40.62,40.71,40.62,40.68,14800.0
2011-01-27 15:00:00,40.68,40.69,40.61,40.69,19900.0,40.68,40.69,40.61,40.69,19900.0
2011-01-27 15:05:00,40.68,40.73,40.64,40.7,24400.0,40.68,40.73,40.64,40.7,24400.0
2011-01-27 15:10:00,40.71,40.75,40.69,40.7,17700.0,40.71,40.75,40.69,40.7,17700.0
2011-01-27 15:15:00,40.7,40.75,40.67,40.67,23700.0,40.7,40.75,40.67,40.67,23700.0
2011-01-27 15:20:00,40.67,40.72,40.65,40.71,28300.0,40.67,40.72,40.65,40.71,28300.0
2011-01-27 15:25:00,40.71,40.8,40.71,40.79,27100.0,40.71,40.8,40.71,40.79,27100.0
2011-01-27 15:30:00,40.79,40.8,40.71,40.71,31300.0,40.79,40.8,40.71,40.71,31300.0
2011-01-27 15:35:00,40.71,40.76,40.69,40.76,27100.0,40.71,40.76,40.69,40.76,27100.0
2011-01-27 15:40:00,40.76,40.83,40.73,40.82,52400.0,40.76,40.83,40.73,40.82,52400.0
2011-01-27 15:45:00,40.82,40.88,40.77,40.79,68300.0,40.82,40.88,40.77,40.79,68300.0
2011-01-27 15:50:00,40.79,40.86,40.73,40.74,155800.0,40.79,40.86,40.73,40.74,155800.0
2011-01-27 15:55:00,40.75,40.81,40.71,40.8,185300.0,40.75,40.81,40.71,40.8,185300.0
2011-01-28 09:30:00,40.83,40.93,40.67,40.85,38400.0,40.83,40.93,40.67,40.85,38400.0
2011-01-28 09:35:00,40.86,41.23,40.86,41.16,30600.0,40.86,41.23,40.86,41.16,30600.0
2011-01-28 09:40:00,41.18,41.32,41.14,41.29,26100.0,41.18,41.32,41.14,41.29,26100.0
2011-01-28 09:45:00,41.32,41.39,41.18,41.36,28400.0,41.32,41.39,41.18,41.36,28400.0
2011-01-28 09:50:00,41.35,41.37,41.21,41.24,23200.0,41.35,41.37,41.21,41.24,23200.0
2011-01-28 09:55:00,41.26,41.35,41.1,41.1,21300.0,41.26,41.35,41.1,41.1,21300.0
2011-01-28 10:00:00,41.11,41.18,41.06,41.09,14800.0,41.11,41.18,41.06,41.09,14800.0
2011-01-28 10:05:00,41.09,41.13,40.97,41.12,19300.0,41.09,41.13,40.97,41.12,19300.0
2011-01-28 10:10:00,41.13,41.21,41.05,41.06,16400.0,41.13,41.21,41.05,41.06,16400.0
2011-01-28 10:15:00,41.03,41.03,40.85,40.85,12000.0,41.03,41.03,40.85,40.85,12000.0
2011-01-28 10:20:00,40.85,40.85,40.5,40.52,23300.0,40.85,40.85,40.5,40.52,23300.0
2011-01-28 10:25:00,40.52,40.68,40.49,40.55,13900.0,40.52,40.68,40.49,40.55,13900.0
2011-01-28 10:30:00,40.53,40.56,40.37,40.45,20900.0,40.53,40.56,40.37,40.45,20900.0
2011-01-28 10:35:00,40.44,40.53,40.44,40.52,18600.0,40.44,40.53,40.44,40.52,18600.0
2011-01-28 10:40:00,40.55,40.6,40.43,40.52,23700.0,40.55,40.6,40.43,40.52,23700.0
2011-01-28 10:45:00,40.53,40.53,40.38,40.5,13100.0,40.53,40.53,40.38,40.5,13100.0
2011-01-28 10:50:00,40.52,40.52,40.26,40.33,13500.0,40.52,40.52,40.26,40.33,13500.0
2011-01-28 10:55:00,40.34,40.36,40.27,40.32,7300.0,40.34,40.36,40.27,40.32,7300.0
2011-01-28 11:00:00,40.3,40.33,40.16,40.22,17700.0,40.3,40.33,40.16,40.22,17700.0
2011-01-28 11:05:00,40.23,40.32,40.23,40.31,10100.0,40.23,40.32,40.23,40.31,10100.0
2011-01-28 11:10:00,40.31,40.34,40.16,40.21,17100.0,40.31,40.34,40.16,40.21,17100.0
2011-01-28 11:15:00,40.22,40.33,40.21,40.33,18400.0,40.22,40.33,40.21,40.33,18400.0
2011-01-28 11:20:00,40.34,40.43,40.34,40.35,8700.0,40.34,40.43,40.34,40.35,8700.0
2011-01-28 11:25:00,40.33,40.41,40.24,40.26,16400.0,40.33,40.41,40.24,40.26,16400.0
2011-01-28 11:30:00,40.25,40.29,40.03,40.06,26300.0,40.25,40.29,40.03,40.06,26300.0
2011-01-28 11:35:00,40.03,40.03,39.9,39.99,23800.0,40.03,40.03,39.9,39.99,23800.0
2011-01-28 11:40:00,40.0,40.02,39.79,39.79,32100.0,40.0,40.02,39.79,39.79,32100.0
2011-01-28 11:45:00,39.79,39.92,39.75,39.76,39900.0,39.79,39.92,39.75,39.76,39900.0
2011-01-28 11:50:00,39.76,39.83,39.63,39.76,22700.0,39.76,39.83,39.63,39.76,22700.0
2011-01-28 11:55:00,39.74,39.79,39.66,39.67,11100.0,39.74,39.79,39.66,39.67,11100.0
2011-01-28 12:00:00,39.67,39.67,39.39,39.49,47600.0,39.67,39.67,39.39,39.49,47600.0
2011-01-28 12:05:00,39.48,39.54,39.44,39.49,16800.0,39.48,39.54,39.44,39.49,16800.0
2011-01-28 12:10:00,39.52,39.56,39.4,39.4,23600.0,39.52,39.56,39.4,39.4,23600.0
2011-01-28 12:15:00,39.42,39.6,39.36,39.55,32100.0,39.42,39.6,39.36,39.55,32100.0
2011-01-28 12:20:00,39.56,39.75,39.56,39.72,35100.0,39.56,39.75,39.56,39.72,35100.0
2011-01-28 12:25:00,39.71,39.84,39.71,39.73,22100.0,39.71,39.84,39.71,39.73,22100.0
2011-01-28 12:30:00,39.74,39.84,39.71,39.76,25900.0,39.74,39.84,39.71,39.76,25900.0
2011-01-28 12:35:00,39.76,39.89,39.73,39.78,50600.0,39.76,39.89,39.73,39.78,50600.0
2011-01-28 12:40:00,39.78,39.94,39.78,39.92,25400.0,39.78,39.94,39.78,39.92,25400.0
2011-01-28 12:45:00,39.92,39.95,39.79,39.94,39300.0,39.92,39.95,39.79,39.94,39300.0
2011-01-28 12:50:00,39.92,39.97,39.88,39.88,26700.0,39.92,39.97,39.88,39.88,26700.0
2011-01-28 12:55:00,39.9,39.94,39.88,39.93,16900.0,39.9,39.94,39.88,39.93,16900.0
2011-01-28 13:00:00,39.94,39.96,39.82,39.89,26800.0,39.94,39.96,39.82,39.89,26800.0
2011-01-28 13:05:00,39.9,39.94,39.71,39.73,28800.0,39.9,39.94,39.71,39.73,28800.0
2011-01-28 13:10:00,39.72,39.86,39.71,39.79,20500.0,39.72,39.86,39.71,39.79,20500.0
2011-01-28 13:15:00,39.78,39.79,39.69,39.79,17000.0,39.78,39.79,39.69,39.79,17000.0
2011-01-28 13:20:00,39.8,39.81,39.66,39.74,13600.0,39.8,39.81,39.66,39.74,13600.0
2011-01-28 13:25:00,39.73,39.77,39.67,39.68,14800.0,39.73,39.77,39.67,39.68,14800.0
2011-01-28 13:30:00,39.7,39.82,39.7,39.75,15400.0,39.7,39.82,39.7,39.75,15400.0
2011-01-28 13:35:00,39.75,39.8,39.71,39.74,15200.0,39.75,39.8,39.71,39.74,15200.0
2011-01-28 13:40:00,39.73,39.79,39.67,39.73,23100.0,39.73,39.79,39.67,39.73,23100.0
2011-01-28 13:45:00,39.74,39.75,39.67,39.71,7900.0,39.74,39.75,39.67,39.71,7900.0
2011-01-28 13:50:00,39.74,39.9,39.74,39.9,20000.0,39.74,39.9,39.74,39.9,20000.0
2011-01-28 13:55:00,39.9,40.07,39.89,40.07,57100.0,39.9,40.07,39.89,40.07,57100.0
2011-01-28 14:00:00,40.06,40.14,40.06,40.11,44600.0,40.06,40.14,40.06,40.11,44600.0
2011-01-28 14:05:00,40.1,40.1,39.92,40.0,32600.0,40.1,40.1,39.92,40.0,32600.0
2011-01-28 14:10:00,39.99,40.05,39.91,39.93,15700.0,39.99,40.05,39.91,39.93,15700.0
2011-01-28 14:15:00,39.94,40.01,39.94,39.98,14800.0,39.94,40.01,39.94,39.98,14800.0
2011-01-28 14:20:00,39.96,40.06,39.96,40.04,16700.0,39.96,40.06,39.96,40.04,16700.0
2011-01-28 14:25:00,40.03,40.03,39.98,39.99,4100.0,40.03,40.03,39.98,39.99,4100.0
2011-01-28 14:30:00,39.99,40.0,39.97,39.98,25300.0,39.99,40.0,39.97,39.98,25300.0
2011-01-28 14:35:00,39.99,39.99,39.93,39.93,20400.0,39.99,39.99,39.93,39.93,20400.0
2011-01-28 14:40:00,39.93,39.98,39.92,39.92,15400.0,39.93,39.98,39.92,39.92,15400.0
2011-01-28 14:45:00,39.93,39.99,39.89,39.95,28000.0,39.93,39.99,39.89,39.95,28000.0
2011-01-28 14:50:00,39.95,40.02,39.88,39.88,29100.0,39.95,40.02,39.88,39.88,29100.0
2011-01-28 14:55:00,39.88,39.93,39.83,39.91,28700.0,39.88,39.93,39.83,39.91,28700.0
2011-01-28 15:00:00,39.91,39.97,39.86,39.96,32000.0,39.91,39.97,39.86,39.96,32000.0
2011-01-28 15:05:00,39.97,39.98,39.89,39.95,40500.0,39.97,39.98,39.89,39.95,40500.0
2011-01-28 15:10:00,39.94,39.98,39.9,39.93,40500.0,39.94,39.98,39.9,39.93,40500.0
2011-01-28 15:15:00,39.93,39.93,39.84,39.89,42400.0,39.93,39.93,39.84,39.89,42400.0
2011-01-28 15:20:00,39.88,39.9,39.79,39.87,21700.0,39.88,39.9,39.79,39.87,21700.0
2011-01-28 15:25:00,39.87,39.89,39.79,39.79,32800.0,39.87,39.89,39.79,39.79,32800.0
2011-01-28 15:30:00,39.79,39.87,39.76,39.83,31200.0,39.79,39.87,39.76,39.83,31200.0
2011-01-28 15:35:00,39.82,39.9,39.8,39.86,33100.0,39.82,39.9,39.8,39.86,33100.0
2011-01-28 15:40:00,39.86,39.87,39.75,39.85,48800.0,39.86,39.87,39.75,39.85,48800.0
2011-01-28 15:45:00,39.85,39.89,39.81,39.86,49400.0,39.85,39.89,39.81,39.86,49400.0
2011-01-28 15:50:00,39.85,39.96,39.83,39.9,170300.0,39.85,39.96,39.83,39.9,170300.0
2011-01-28 15:55:00,39.89,39.98,39.89,39.97,156300.0,39.89,39.98,39.89,39.97,156300.0
2011-01-31 09:30:00,39.99,40.31,39.98,40.24,55200.0,39.99,40.31,39.98,40.24,55200.0
2011-01-31 09:35:00,40.2,40.28,40.14,40.15,42700.0,40.2,40.28,40.14,40.15,42700.0
2011-01-31 09:40:00,40.13,40.16,40.05,40.14,12300.0,40.13,40.16,40.05,40.14,12300.0
2011-01-31 09:45:00,40.11,40.11,39.88,39.91,79200.0,40.11,40.11,39.88,39.91,79200.0
2011-01-31 09:50:00,39.91,40.05,39.91,39.99,45700.0,39.91,40.05,39.91,39.99,45700.0
2011-01-31 09:55:00,39.99,40.15,39.94,40.03,27300.0,39.99,40.15,39.94,40.03,27300.0
2011-01-31 10:00:00,40.03,40.16,39.96,40.15,16600.0,40.03,40.16,39.96,40.15,16600.0
2011-01-31 10:05:00,40.13,40.23,40.08,40.17,13100.0,40.13,40.23,40.08,40.17,13100.0
2011-01-31 10:10:00,40.18,40.24,40.01,40.11,23000.0,40.18,40.24,40.01,40.11,23000.0
2011-01-31 10:15:00,40.11,40.3,40.05,40.28,38400.0,40.11,40.3,40.05,40.28,38400.0
2011-01-31 10:20:00,40.26,40.29,40.15,40.21,17900.0,40.26,40.29,40.15,40.21,17900.0
2011-01-31 10:25:00,40.21,40.25,40.16,40.17,30100.0,40.21,40.25,40.16,40.17,30100.0
2011-01-31 10:30:00,40.17,40.2,40.08,40.11,37600.0,40.17,40.2,40.08,40.11,37600.0
2011-01-31 10:35:00,40.11,40.12,40.04,40.1,23700.0,40.11,40.12,40.04,40.1,23700.0
2011-01-31 10:40:00,40.1,40.13,40.06,40.06,25200.0,40.1,40.13,40.06,40.06,25200.0
2011-01-31 10:45:00,40.06,40.1,40.03,40.06,14000.0,40.06,40.1,40.03,40.06,14000.0
2011-01-31 10:50:00,40.05,40.07,40.02,40.03,24400.0,40.05,40.07,40.02,40.03,24400.0
2011-01-31 10:55:00,40.01,40.14,40.01,40.11,10900.0,40.01,40.14,40.01,40.11,10900.0
2011-01-31 11:00:00,40.09,40.19,40.09,40.17,7800.0,40.09,40.19,40.09,40.17,7800.0
2011-01-31 11:05:00,40.18,40.18,40.13,40.17,7100.0,40.18,40.18,40.13,40.17,7100.0
2011-01-31 11:10:00,40.18,40.19,40.14,40.16,9400.0,40.18,40.19,40.14,40.16,9400.0
2011-01-31 11:15:00,40.15,40.27,40.13,40.25,35300.0,40.15,40.27,40.13,40.25,35300.0
2011-01-31 11:20:00,40.26,40.31,40.25,40.26,16400.0,40.26,40.31,40.25,40.26,16400.0
2011-01-31 11:25:00,40.26,40.27,40.22,40.25,5900.0,40.26,40.27,40.22,40.25,5900.0
2011-01-31 11:30:00,40.23,40.27,40.2,40.25,9900.0,40.23,40.27,40.2,40.25,9900.0
2011-01-31 11:35:00,40.25,40.27,40.21,40.23,7700.0,40.25,40.27,40.21,40.23,7700.0
2011-01-31 11:40:00,40.23,40.27,40.22,40.22,12600.0,40.23,40.27,40.22,40.22,12600.0
2011-01-31 11:45:00,40.22,40.22,40.17,40.2,9400.0,40.22,40.22,40.17,40.2,9400.0
2011-01-31 11:50:00,40.21,40.24,40.18,40.19,14200.0,40.21,40.24,40.18,40.19,14200.0
2011-01-31 11:55:00,40.19,40.22,40.14,40.22,7400.0,40.19,40.22,40.14,40.22,7400.0
2011-01-31 12:00:00,40.22,40.26,40.22,40.24,5500.0,40.22,40.26,40.22,40.24,5500.0
2011-01-31 12:05:00,40.25,40.35,40.22,40.31,11200.0,40.25,40.35,40.22,40.31,11200.0
2011-01-31 12:10:00,40.3,40.35,40.27,40.33,5500.0,40.3,40.35,40.27,40.33,5500.0
2011-01-31 12:15:00,40.33,40.42,40.33,40.42,25100.0,40.33,40.42,40.33,40.42,25100.0
2011-01-31 12:20:00,40.43,40.47,40.38,40.42,9900.0,40.43,40.47,40.38,40.42,9900.0
2011-01-31 12:25:00,40.41,40.47,40.35,40.46,12600.0,40.41,40.47,40.35,40.46,12600.0
2011-01-31 12:30:00,40.48,40.51,40.46,40.5,15800.0,40.48,40.51,40.46,40.5,15800.0
2011-01-31 12:35:00,40.51,40.54,40.47,40.48,15100.0,40.51,40.54,40.47,40.48,15100.0
2011-01-31 12:40:00,40.48,40.5,40.41,40.5,28000.0,40.48,40.5,40.41,40.5,28000.0
2011-01-31 12:45:00,40.5,40.5,40.43,40.43,7800.0,40.5,40.5,40.43,40.43,7800.0
2011-01-31 12:50:00,40.43,40.43,40.38,40.38,15400.0,40.43,40.43,40.38,40.38,15400.0
2011-01-31 12:55:00,40.38,40.39,40.35,40.35,4900.0,40.38,40.39,40.35,40.35,4900.0
2011-01-31 13:00:00,40.36,40.46,40.34,40.46,16000.0,40.36,40.46,40.34,40.46,16000.0
2011-01-31 13:05:00,40.46,40.52,40.45,40.52,11400.0,40.46,40.52,40.45,40.52,11400.0
2011-01-31 13:10:00,40.51,40.55,40.51,40.54,8800.0,40.51,40.55,40.51,40.54,8800.0
2011-01-31 13:15:00,40.53,40.58,40.53,40.58,20400.0,40.53,40.58,40.53,40.58,20400.0
2011-01-31 13:20:00,40.56,40.57,40.53,40.55,23400.0,40.56,40.57,40.53,40.55,23400.0
2011-01-31 13:25:00,40.56,40.6,40.55,40.55,6700.0,40.56,40.6,40.55,40.55,6700.0
2011-01-31 13:30:00,40.55,40.6,40.53,40.57,21000.0,40.55,40.6,40.53,40.57,21000.0
2011-01-31 13:35:00,40.57,40.58,40.53,40.53,13300.0,40.57,40.58,40.53,40.53,13300.0
2011-01-31 13:40:00,40.53,40.55,40.48,40.52,45900.0,40.53,40.55,40.48,40.52,45900.0
2011-01-31 13:45:00,40.53,40.61,40.53,40.57,15300.0,40.53,40.61,40.53,40.57,15300.0
2011-01-31 13:50:00,40.57,40.58,40.54,40.54,16500.0,40.57,40.58,40.54,40.54,16500.0
2011-01-31 13:55:00,40.54,40.57,40.54,40.56,34000.0,40.54,40.57,40.54,40.56,34000.0
2011-01-31 14:00:00,40.55,40.59,40.54,40.57,11400.0,40.55,40.59,40.54,40.57,11400.0
2011-01-31 14:05:00,40.57,40.62,40.56,40.58,23800.0,40.57,40.62,40.56,40.58,23800.0
2011-01-31 14:10:00,40.59,40.59,40.54,40.54,26300.0,40.59,40.59,40.54,40.54,26300.0
2011-01-31 14:15:00,40.54,40.62,40.53,40.59,19800.0,40.54,40.62,40.53,40.59,19800.0
2011-01-31 14:20:00,40.57,40.58,40.54,40.55,6000.0,40.57,40.58,40.54,40.55,6000.0
2011-01-31 14:25:00,40.53,40.57,40.52,40.54,14000.0,40.53,40.57,40.52,40.54,14000.0
2011-01-31 14:30:00,40.53,40.57,40.51,40.51,44800.0,40.53,40.57,40.51,40.51,44800.0
2011-01-31 14:35:00,40.51,40.54,40.47,40.53,30300.0,40.51,40.54,40.47,40.53,30300.0
2011-01-31 14:40:00,40.54,40.56,40.52,40.55,24400.0,40.54,40.56,40.52,40.55,24400.0
2011-01-31 14:45:00,40.56,40.56,40.5,40.5,75200.0,40.56,40.56,40.5,40.5,75200.0
2011-01-31 14:50:00,40.5,40.6,40.46,40.59,27800.0,40.5,40.6,40.46,40.59,27800.0
2011-01-31 14:55:00,40.6,40.6,40.52,40.53,17300.0,40.6,40.6,40.52,40.53,17300.0
2011-01-31 15:00:00,40.52,40.61,40.49,40.58,48300.0,40.52,40.61,40.49,40.58,48300.0
2011-01-31 15:05:00,40.58,40.65,40.58,40.64,33400.0,40.58,40.65,40.58,40.64,33400.0
2011-01-31 15:10:00,40.65,40.71,40.64,40.69,34400.0,40.65,40.71,40.64,40.69,34400.0
2011-01-31 15:15:00,40.7,40.74,40.68,40.7,46000.0,40.7,40.74,40.68,40.7,46000.0
2011-01-31 15:20:00,40.7,40.71,40.67,40.7,59000.0,40.7,40.71,40.67,40.7,59000.0
2011-01-31 15:25:00,40.7,40.71,40.59,40.59,32600.0,40.7,40.71,40.59,40.59,32600.0
2011-01-31 15:30:00,40.59,40.59,40.53,40.57,32100.0,40.59,40.59,40.53,40.57,32100.0
2011-01-31 15:35:00,40.57,40.57,40.51,40.53,22400.0,40.57,40.57,40.51,40.53,22400.0
2011-01-31 15:40:00,40.53,40.6,40.53,40.59,38400.0,40.53,40.6,40.53,40.59,38400.0
2011-01-31 15:45:00,40.59,40.72,40.56,40.66,102600.0,40.59,40.72,40.56,40.66,102600.0
2011-01-31 15:50:00,40.65,40.73,40.63,40.72,102800.0,40.65,40.73,40.63,40.72,102800.0
2011-01-31 15:55:00,40.71,40.75,40.69,40.69,106900.0,40.71,40.75,40.69,40.69,106900.0
2011-02-01 09:30:00,40.98,41.07,40.92,41.07,28500.0,40.98,41.07,40.92,41.07,28500.0
2011-02-01 09:35:00,41.07,41.6,41.07,41.46,42900.0,41.07,41.6,41.07,41.46,42900.0
2011-02-01 09:40:00,41.48,41.51,41.18,41.25,16400.0,41.48,41.51,41.18,41.25,16400.0
2011-02-01 09:45:00,41.28,41.47,41.28,41.41,45000.0,41.28,41.47,41.28,41.41,45000.0
2011-02-01 09:50:00,41.4,41.59,41.4,41.58,31000.0,41.4,41.59,41.4,41.58,31000.0
2011-02-01 09:55:00,41.59,41.65,41.52,41.6,43700.0,41.59,41.65,41.52,41.6,43700.0
2011-02-01 10:00:00,41.6,41.74,41.54,41.58,40300.0,41.6,41.74,41.54,41.58,40300.0
2011-02-01 10:05:00,41.56,41.57,41.35,41.35,200100.0,41.56,41.57,41.35,41.35,200100.0
2011-02-01 10:10:00,41.37,41.42,41.3,41.35,11200.0,41.37,41.42,41.3,41.35,11200.0
2011-02-01 10:15:00,41.34,41.56,41.32,41.53,20900.0,41.34,41.56,41.32,41.53,20900.0
2011-02-01 10:20:00,41.52,41.67,41.51,41.62,32600.0,41.52,41.67,41.51,41.62,32600.0
2011-02-01 10:25:00,41.63,41.66,41.57,41.59,16800.0,41.63,41.66,41.57,41.59,16800.0
2011-02-01 10:30:00,41.59,41.59,41.47,41.47,11700.0,41.59,41.59,41.47,41.47,11700.0
2011-02-01 10:35:00,41.48,41.69,41.44,41.69,58600.0,41.48,41.69,41.44,41.69,58600.0
2011-02-01 10:40:00,41.69,41.88,41.68,41.85,35900.0,41.69,41.88,41.68,41.85,35900.0
2011-02-01 10:45:00,41.84,41.93,41.8,41.88,34800.0,41.84,41.93,41.8,41.88,34800.0
2011-02-01 10:50:00,41.87,41.92,41.82,41.91,16700.0,41.87,41.92,41.82,41.91,16700.0
2011-02-01 10:55:00,41.9,41.91,41.82,41.87,39500.0,41.9,41.91,41.82,41.87,39500.0
2011-02-01 11:00:00,41.87,41.91,41.86,41.87,50300.0,41.87,41.91,41.86,41.87,50300.0
2011-02-01 11:05:00,41.87,41.99,41.87,41.9,20200.0,41.87,41.99,41.87,41.9,20200.0
2011-02-01 11:10:00,41.89,41.89,41.74,41.77,10800.0,41.89,41.89,41.74,41.77,10800.0
2011-02-01 11:15:00,41.8,41.81,41.73,41.8,20500.0,41.8,41.81,41.73,41.8,20500.0
2011-02-01 11:20:00,41.8,41.82,41.65,41.65,28400.0,41.8,41.82,41.65,41.65,28400.0
2011-02-01 11:25:00,41.66,41.76,41.66,41.75,45400.0,41.66,41.76,41.66,41.75,45400.0
2011-02-01 11:30:00,41.75,41.76,41.7,41.75,26200.0,41.75,41.76,41.7,41.75,26200.0
2011-02-01 11:35:00,41.75,41.76,41.73,41.73,20500.0,41.75,41.76,41.73,41.73,20500.0
2011-02-01 11:40:00,41.73,41.74,41.69,41.73,17800.0,41.73,41.74,41.69,41.73,17800.0
2011-02-01 11:45:00,41.72,41.73,41.7,41.72,5600.0,41.72,41.73,41.7,41.72,5600.0
2011-02-01 11:50:00,41.72,41.75,41.69,41.71,25400.0,41.72,41.75,41.69,41.71,25400.0
2011-02-01 11:55:00,41.7,41.77,41.7,41.76,30500.0,41.7,41.77,41.7,41.76,30500.0
2011-02-01 12:00:00,41.75,41.77,41.74,41.75,14200.0,41.75,41.77,41.74,41.75,14200.0
2011-02-01 12:05:00,41.75,41.78,41.72,41.74,20600.0,41.75,41.78,41.72,41.74,20600.0
2011-02-01 12:10:00,41.74,41.78,41.73,41.76,42700.0,41.74,41.78,41.73,41.76,42700.0
2011-02-01 12:15:00,41.76,41.78,41.73,41.77,45500.0,41.76,41.78,41.73,41.77,45500.0
2011-02-01 12:20:00,41.76,41.79,41.74,41.75,73500.0,41.76,41.79,41.74,41.75,73500.0
2011-02-01 12:25:00,41.75,41.79,41.73,41.77,16500.0,41.75,41.79,41.73,41.77,16500.0
2011-02-01 12:30:00,41.77,41.79,41.72,41.76,25600.0,41.77,41.79,41.72,41.76,25600.0
2011-02-01 12:35:00,41.75,41.76,41.73,41.75,13800.0,41.75,41.76,41.73,41.75,13800.0
2011-02-01 12:40:00,41.75,41.77,41.68,41.69,31800.0,41.75,41.77,41.68,41.69,31800.0
2011-02-01 12:45:00,41.69,41.75,41.67,41.68,16300.0,41.69,41.75,41.67,41.68,16300.0
2011-02-01 12:50:00,41.68,41.79,41.66,41.77,34600.0,41.68,41.79,41.66,41.77,34600.0
2011-02-01 12:55:00,41.78,41.88,41.76,41.87,7300.0,41.78,41.88,41.76,41.87,7300.0
2011-02-01 13:00:00,41.89,41.97,41.89,41.93,17400.0,41.89,41.97,41.89,41.93,17400.0
2011-02-01 13:05:00,41.93,41.95,41.9,41.9,8900.0,41.93,41.95,41.9,41.9,8900.0
2011-02-01 13:10:00,41.91,41.95,41.88,41.89,16600.0,41.91,41.95,41.88,41.89,16600.0
2011-02-01 13:15:00,41.89,41.9,41.81,41.82,25100.0,41.89,41.9,41.81,41.82,25100.0
2011-02-01 13:20:00,41.82,41.82,41.74,41.74,12400.0,41.82,41.82,41.74,41.74,12400.0
2011-02-01 13:25:00,41.73,41.74,41.65,41.71,50800.0,41.73,41.74,41.65,41.71,50800.0
2011-02-01 13:30:00,41.71,41.77,41.71,41.76,12500.0,41.71,41.77,41.71,41.76,12500.0
2011-02-01 13:35:00,41.76,41.8,41.63,41.64,26700.0,41.76,41.8,41.63,41.64,26700.0
2011-02-01 13:40:00,41.64,41.73,41.59,41.71,47600.0,41.64,41.73,41.59,41.71,47600.0
2011-02-01 13:45:00,41.69,41.86,41.69,41.86,22200.0,41.69,41.86,41.69,41.86,22200.0
2011-02-01 13:50:00,41.86,41.9,41.85,41.89,23500.0,41.86,41.9,41.85,41.89,23500.0
2011-02-01 13:55:00,41.88,41.89,41.81,41.83,20900.0,41.88,41.89,41.81,41.83,20900.0
2011-02-01 14:00:00,41.83,41.92,41.83,41.91,24800.0,41.83,41.92,41.83,41.91,24800.0
2011-02-01 14:05:00,41.91,41.94,41.9,41.93,10500.0,41.91,41.94,41.9,41.93,10500.0
2011-02-01 14:10:00,41.93,41.94,41.92,41.93,9600.0,41.93,41.94,41.92,41.93,9600.0
2011-02-01 14:15:00,41.93,41.97,41.93,41.94,17200.0,41.93,41.97,41.93,41.94,17200.0
2011-02-01 14:20:00,41.94,41.97,41.94,41.94,12500.0,41.94,41.97,41.94,41.94,12500.0
2011-02-01 14:25:00,41.95,42.02,41.95,42.02,66300.0,41.95,42.02,41.95,42.02,66300.0
2011-02-01 14:30:00,42.02,42.06,42.01,42.05,32500.0,42.02,42.06,42.01,42.05,32500.0
2011-02-01 14:35:00,42.05,42.07,42.04,42.06,27600.0,42.05,42.07,42.04,42.06,27600.0
2011-02-01 14:40:00,42.06,42.13,42.06,42.12,20900.0,42.06,42.13,42.06,42.12,20900.0
2011-02-01 14:45:00,42.13,42.15,42.09,42.1,49800.0,42.13,42.15,42.09,42.1,49800.0
2011-02-01 14:50:00,42.1,42.12,42.09,42.11,29300.0,42.1,42.12,42.09,42.11,29300.0
2011-02-01 14:55:00,42.1,42.18,42.06,42.18,32000.0,42.1,42.18,42.06,42.18,32000.0
2011-02-01 15:00:00,42.18,42.19,42.09,42.17,36900.0,42.18,42.19,42.09,42.17,36900.0
2011-02-01 15:05:00,42.18,42.24,42.18,42.23,64900.0,42.18,42.24,42.18,42.23,64900.0
2011-02-01 15:10:00,42.23,42.27,42.22,42.24,51700.0,42.23,42.27,42.22,42.24,51700.0
2011-02-01 15:15:00,42.24,42.3,42.24,42.29,46800.0,42.24,42.3,42.24,42.29,46800.0
2011-02-01 15:20:00,42.28,42.29,42.25,42.27,22600.0,42.28,42.29,42.25,42.27,22600.0
2011-02-01 15:25:00,42.26,42.28,42.24,42.25,31100.0,42.26,42.28,42.24,42.25,31100.0
2011-02-01 15:30:00,42.25,42.25,42.18,42.18,44900.0,42.25,42.25,42.18,42.18,44900.0
2011-02-01 15:35:00,42.19,42.21,42.16,42.19,60800.0,42.19,42.21,42.16,42.19,60800.0
2011-02-01 15:40:00,42.18,42.2,42.15,42.19,47200.0,42.18,42.2,42.15,42.19,47200.0
2011-02-01 15:45:00,42.19,42.22,42.09,42.15,167900.0,42.19,42.22,42.09,42.15,167900.0
2011-02-01 15:50:00,42.15,42.21,42.15,42.16,95100.0,42.15,42.21,42.15,42.16,95100.0
2011-02-01 15:55:00,42.16,42.17,42.07,42.14,167700.0,42.16,42.17,42.07,42.14,167700.0
2011-02-02 09:30:00,42.0,42.12,41.81,42.12,35800.0,42.0,42.12,41.81,42.12,35800.0
2011-02-02 09:35:00,42.12,42.44,42.11,42.38,31000.0,42.12,42.44,42.11,42.38,31000.0
2011-02-02 09:40:00,42.4,42.49,42.34,42.48,37600.0,42.4,42.49,42.34,42.48,37600.0
2011-02-02 09:45:00,42.47,42.5,42.4,42.49,45500.0,42.47,42.5,42.4,42.49,45500.0
2011-02-02 09:50:00,42.46,42.49,42.42,42.47,30100.0,42.46,42.49,42.42,42.47,30100.0
2011-02-02 09:55:00,42.45,42.47,42.33,42.4,56300.0,42.45,42.47,42.33,42.4,56300.0
2011-02-02 10:00:00,42.38,42.48,42.36,42.44,113700.0,42.38,42.48,42.36,42.44,113700.0
2011-02-02 10:05:00,42.42,42.44,42.33,42.41,15900.0,42.42,42.44,42.33,42.41,15900.0
2011-02-02 10:10:00,42.41,42.49,42.38,42.47,33100.0,42.41,42.49,42.38,42.47,33100.0
2011-02-02 10:15:00,42.47,42.67,42.42,42.67,85200.0,42.47,42.67,42.42,42.67,85200.0
2011-02-02 10:20:00,42.65,42.7,42.62,42.62,16900.0,42.65,42.7,42.62,42.62,16900.0
2011-02-02 10:25:00,42.62,42.68,42.57,42.68,17000.0,42.62,42.68,42.57,42.68,17000.0
2011-02-02 10:30:00,42.66,42.74,42.64,42.73,24300.0,42.66,42.74,42.64,42.73,24300.0
2011-02-02 10:35:00,42.74,42.82,42.73,42.81,45600.0,42.74,42.82,42.73,42.81,45600.0
2011-02-02 10:40:00,42.8,42.88,42.77,42.86,69200.0,42.8,42.88,42.77,42.86,69200.0
2011-02-02 10:45:00,42.87,43.0,42.86,42.95,51000.0,42.87,43.0,42.86,42.95,51000.0
2011-02-02 10:50:00,42.94,43.1,42.94,43.01,67100.0,42.94,43.1,42.94,43.01,67100.0
2011-02-02 10:55:00,43.01,43.05,42.99,43.05,23200.0,43.01,43.05,42.99,43.05,23200.0
2011-02-02 11:00:00,43.02,43.1,42.99,43.03,41600.0,43.02,43.1,42.99,43.03,41600.0
2011-02-02 11:05:00,43.0,43.04,42.9,42.92,48500.0,43.0,43.04,42.9,42.92,48500.0
2011-02-02 11:10:00,42.93,43.02,42.9,42.96,88500.0,42.93,43.02,42.9,42.96,88500.0
2011-02-02 11:15:00,42.95,43.03,42.95,43.03,17100.0,42.95,43.03,42.95,43.03,17100.0
2011-02-02 11:20:00,43.02,43.1,42.98,43.04,15400.0,43.02,43.1,42.98,43.04,15400.0
2011-02-02 11:25:00,43.03,43.15,43.02,43.14,17200.0,43.03,43.15,43.02,43.14,17200.0
2011-02-02 11:30:00,43.14,43.18,43.04,43.04,13800.0,43.14,43.18,43.04,43.04,13800.0
2011-02-02 11:35:00,43.05,43.22,43.0,43.22,38500.0,43.05,43.22,43.0,43.22,38500.0
2011-02-02 11:40:00,43.21,43.26,43.2,43.23,40500.0,43.21,43.26,43.2,43.23,40500.0
2011-02-02 11:45:00,43.23,43.23,43.13,43.22,17300.0,43.23,43.23,43.13,43.22,17300.0
2011-02-02 11:50:00,43.21,43.3,43.21,43.27,40000.0,43.21,43.3,43.21,43.27,40000.0
2011-02-02 11:55:00,43.25,43.47,43.23,43.45,79600.0,43.25,43.47,43.23,43.45,79600.0
2011-02-02 12:00:00,43.45,43.48,43.4,43.44,69600.0,43.45,43.48,43.4,43.44,69600.0
2011-02-02 12:05:00,43.44,43.46,43.35,43.36,30500.0,43.44,43.46,43.35,43.36,30500.0
2011-02-02 12:10:00,43.34,43.42,43.33,43.41,18900.0,43.34,43.42,43.33,43.41,18900.0
2011-02-02 12:15:00,43.41,43.43,43.38,43.38,49200.0,43.41,43.43,43.38,43.38,49200.0
2011-02-02 12:20:00,43.39,43.39,43.2,43.25,19000.0,43.39,43.39,43.2,43.25,19000.0
2011-02-02 12:25:00,43.25,43.26,43.21,43.23,14000.0,43.25,43.26,43.21,43.23,14000.0
2011-02-02 12:30:00,43.23,43.29,43.16,43.29,28100.0,43.23,43.29,43.16,43.29,28100.0
2011-02-02 12:35:00,43.29,43.36,43.26,43.36,15200.0,43.29,43.36,43.26,43.36,15200.0
2011-02-02 12:40:00,43.36,43.38,43.28,43.29,17700.0,43.36,43.38,43.28,43.29,17700.0
2011-02-02 12:45:00,43.29,43.34,43.24,43.27,58200.0,43.29,43.34,43.24,43.27,58200.0
2011-02-02 12:50:00,43.26,43.31,43.2,43.23,30400.0,43.26,43.31,43.2,43.23,30400.0
2011-02-02 12:55:00,43.23,43.25,43.19,43.22,14400.0,43.23,43.25,43.19,43.22,14400.0
2011-02-02 13:00:00,43.22,43.23,43.2,43.23,17200.0,43.22,43.23,43.2,43.23,17200.0
2011-02-02 13:05:00,43.23,43.24,43.19,43.2,13200.0,43.23,43.24,43.19,43.2,13200.0
2011-02-02 13:10:00,43.2,43.28,43.2,43.25,12800.0,43.2,43.28,43.2,43.25,12800.0
2011-02-02 13:15:00,43.26,43.27,43.2,43.23,11600.0,43.26,43.27,43.2,43.23,11600.0
2011-02-02 13:20:00,43.23,43.25,43.21,43.22,15100.0,43.23,43.25,43.21,43.22,15100.0
2011-02-02 13:25:00,43.22,43.28,43.17,43.26,51100.0,43.22,43.28,43.17,43.26,51100.0
2011-02-02 13:30:00,43.27,43.31,43.26,43.31,25100.0,43.27,43.31,43.26,43.31,25100.0
2011-02-02 13:35:00,43.3,43.31,43.3,43.3,19000.0,43.3,43.31,43.3,43.3,19000.0
2011-02-02 13:40:00,43.3,43.34,43.3,43.32,48600.0,43.3,43.34,43.3,43.32,48600.0
2011-02-02 13:45:00,43.32,43.32,43.29,43.3,27300.0,43.32,43.32,43.29,43.3,27300.0
2011-02-02 13:50:00,43.3,43.35,43.3,43.35,21200.0,43.3,43.35,43.3,43.35,21200.0
2011-02-02 13:55:00,43.35,43.35,43.29,43.3,30900.0,43.35,43.35,43.29,43.3,30900.0
2011-02-02 14:00:00,43.3,43.33,43.3,43.32,21300.0,43.3,43.33,43.3,43.32,21300.0
2011-02-02 14:05:00,43.31,43.32,43.24,43.32,93700.0,43.31,43.32,43.24,43.32,93700.0
2011-02-02 14:10:00,43.31,43.33,43.28,43.31,22000.0,43.31,43.33,43.28,43.31,22000.0
2011-02-02 14:15:00,43.31,43.35,43.28,43.35,59800.0,43.31,43.35,43.28,43.35,59800.0
2011-02-02 14:20:00,43.36,43.4,43.32,43.38,54000.0,43.36,43.4,43.32,43.38,54000.0
2011-02-02 14:25:00,43.36,43.37,43.3,43.3,17800.0,43.36,43.37,43.3,43.3,17800.0
2011-02-02 14:30:00,43.3,43.31,43.28,43.31,44500.0,43.3,43.31,43.28,43.31,44500.0
2011-02-02 14:35:00,43.31,43.31,43.27,43.3,19400.0,43.31,43.31,43.27,43.3,19400.0
2011-02-02 14:40:00,43.3,43.34,43.29,43.3,15700.0,43.3,43.34,43.29,43.3,15700.0
2011-02-02 14:45:00,43.3,43.32,43.29,43.3,18600.0,43.3,43.32,43.29,43.3,18600.0
2011-02-02 14:50:00,43.3,43.4,43.3,43.33,39900.0,43.3,43.4,43.3,43.33,39900.0
2011-02-02 14:55:00,43.33,43.41,43.33,43.39,48800.0,43.33,43.41,43.33,43.39,48800.0
2011-02-02 15:00:00,43.39,43.46,43.36,43.44,38300.0,43.39,43.46,43.36,43.44,38300.0
2011-02-02 15:05:00,43.45,43.52,43.44,43.51,94500.0,43.45,43.52,43.44,43.51,94500.0
2011-02-02 15:10:00,43.51,43.54,43.44,43.47,45400.0,43.51,43.54,43.44,43.47,45400.0
2011-02-02 15:15:00,43.48,43.5,43.43,43.45,40100.0,43.48,43.5,43.43,43.45,40100.0
2011-02-02 15:20:00,43.44,43.45,43.37,43.38,52000.0,43.44,43.45,43.37,43.38,52000.0
2011-02-02 15:25:00,43.38,43.41,43.37,43.39,74700.0,43.38,43.41,43.37,43.39,74700.0
2011-02-02 15:30:00,43.38,43.39,43.26,43.27,54800.0,43.38,43.39,43.26,43.27,54800.0
2011-02-02 15:35:00,43.27,43.33,43.25,43.3,69200.0,43.27,43.33,43.25,43.3,69200.0
2011-02-02 15:40:00,43.3,43.37,43.3,43.37,39800.0,43.3,43.37,43.3,43.37,39800.0
2011-02-02 15:45:00,43.37,43.43,43.35,43.38,111800.0,43.37,43.43,43.35,43.38,111800.0
2011-02-02 15:50:00,43.38,43.42,43.3,43.41,273600.0,43.38,43.42,43.3,43.41,273600.0
2011-02-02 15:55:00,43.4,43.43,43.39,43.41,135300.0,43.4,43.43,43.39,43.41,135300.0
2011-02-03 09:30:00,43.17,43.25,43.01,43.18,59400.0,43.17,43.25,43.01,43.18,59400.0
2011-02-03 09:35:00,43.18,43.29,43.17,43.26,46500.0,43.18,43.29,43.17,43.26,46500.0
2011-02-03 09:40:00,43.26,43.26,43.13,43.18,57900.0,43.26,43.26,43.13,43.18,57900.0
2011-02-03 09:45:00,43.18,43.21,43.15,43.17,21700.0,43.18,43.21,43.15,43.17,21700.0
2011-02-03 09:50:00,43.19,43.26,43.18,43.24,16400.0,43.19,43.26,43.18,43.24,16400.0
2011-02-03 09:55:00,43.26,43.26,43.13,43.21,45000.0,43.26,43.26,43.13,43.21,45000.0
2011-02-03 10:00:00,43.21,43.23,43.12,43.15,47400.0,43.21,43.23,43.12,43.15,47400.0
2011-02-03 10:05:00,43.15,43.18,43.0,43.08,28200.0,43.15,43.18,43.0,43.08,28200.0
2011-02-03 10:10:00,43.07,43.11,42.89,42.95,67800.0,43.07,43.11,42.89,42.95,67800.0
2011-02-03 10:15:00,42.92,43.2,42.84,43.09,63900.0,42.92,43.2,42.84,43.09,63900.0
2011-02-03 10:20:00,43.1,43.13,42.98,43.1,40500.0,43.1,43.13,42.98,43.1,40500.0
2011-02-03 10:25:00,43.1,43.11,43.0,43.11,30800.0,43.1,43.11,43.0,43.11,30800.0
2011-02-03 10:30:00,43.14,43.66,43.0,43.03,22900.0,43.14,43.66,43.0,43.03,22900.0
2011-02-03 10:35:00,43.01,43.21,43.0,43.15,48600.0,43.01,43.21,43.0,43.15,48600.0
2011-02-03 10:40:00,43.15,43.3,43.09,43.3,47400.0,43.15,43.3,43.09,43.3,47400.0
2011-02-03 10:45:00,43.3,43.41,43.28,43.32,58300.0,43.3,43.41,43.28,43.32,58300.0
2011-02-03 10:50:00,43.3,43.37,43.27,43.36,52000.0,43.3,43.37,43.27,43.36,52000.0
2011-02-03 10:55:00,43.36,43.45,43.36,43.41,36200.0,43.36,43.45,43.36,43.41,36200.0
2011-02-03 11:00:00,43.4,43.41,43.34,43.34,22900.0,43.4,43.41,43.34,43.34,22900.0
2011-02-03 11:05:00,43.33,43.39,43.27,43.32,46200.0,43.33,43.39,43.27,43.32,46200.0
2011-02-03 11:10:00,43.32,43.33,43.25,43.31,12700.0,43.32,43.33,43.25,43.31,12700.0
2011-02-03 11:15:00,43.31,43.35,43.27,43.34,20500.0,43.31,43.35,43.27,43.34,20500.0
2011-02-03 11:20:00,43.33,43.38,43.27,43.36,21900.0,43.33,43.38,43.27,43.36,21900.0
2011-02-03 11:25:00,43.36,43.38,43.31,43.36,42200.0,43.36,43.38,43.31,43.36,42200.0
2011-02-03 11:30:00,43.36,43.43,43.36,43.43,27900.0,43.36,43.43,43.36,43.43,27900.0
2011-02-03 11:35:00,43.44,43.6,43.44,43.6,48200.0,43.44,43.6,43.44,43.6,48200.0
2011-02-03 11:40:00,43.6,43.64,43.57,43.62,22400.0,43.6,43.64,43.57,43.62,22400.0
2011-02-03 11:45:00,43.62,43.67,43.57,43.57,15300.0,43.62,43.67,43.57,43.57,15300.0
2011-02-03 11:50:00,43.57,43.68,43.56,43.68,15900.0,43.57,43.68,43.56,43.68,15900.0
2011-02-03 11:55:00,43.68,43.7,43.64,43.7,29800.0,43.68,43.7,43.64,43.7,29800.0
2011-02-03 12:00:00,43.7,43.77,43.69,43.72,61000.0,43.7,43.77,43.69,43.72,61000.0
2011-02-03 12:05:00,43.73,43.73,43.66,43.7,8800.0,43.73,43.73,43.66,43.7,8800.0
2011-02-03 12:10:00,43.7,43.72,43.65,43.67,17700.0,43.7,43.72,43.65,43.67,17700.0
2011-02-03 12:15:00,43.67,43.68,43.66,43.67,7000.0,43.67,43.68,43.66,43.67,7000.0
2011-02-03 12:20:00,43.66,43.66,43.57,43.57,107700.0,43.66,43.66,43.57,43.57,107700.0
2011-02-03 12:25:00,43.57,43.64,43.57,43.64,13400.0,43.57,43.64,43.57,43.64,13400.0
2011-02-03 12:30:00,43.63,43.7,43.61,43.64,24600.0,43.63,43.7,43.61,43.64,24600.0
2011-02-03 12:35:00,43.64,43.69,43.62,43.65,107000.0,43.64,43.69,43.62,43.65,107000.0
2011-02-03 12:40:00,43.65,43.68,43.64,43.68,52700.0,43.65,43.68,43.64,43.68,52700.0
2011-02-03 12:45:00,43.67,43.67,43.51,43.56,21100.0,43.67,43.67,43.51,43.56,21100.0
2011-02-03 12:50:00,43.58,43.6,43.53,43.6,8700.0,43.58,43.6,43.53,43.6,8700.0
2011-02-03 12:55:00,43.61,43.61,43.54,43.6,10900.0,43.61,43.61,43.54,43.6,10900.0
2011-02-03 13:00:00,43.59,43.6,43.56,43.58,11500.0,43.59,43.6,43.56,43.58,11500.0
2011-02-03 13:05:00,43.59,43.61,43.57,43.59,18600.0,43.59,43.61,43.57,43.59,18600.0
2011-02-03 13:10:00,43.58,43.6,43.58,43.6,8900.0,43.58,43.6,43.58,43.6,8900.0
2011-02-03 13:15:00,43.6,43.6,43.54,43.54,14600.0,43.6,43.6,43.54,43.54,14600.0
2011-02-03 13:20:00,43.55,43.6,43.55,43.59,14600.0,43.55,43.6,43.55,43.59,14600.0
2011-02-03 13:25:00,43.6,43.6,43.56,43.57,27500.0,43.6,43.6,43.56,43.57,27500.0
2011-02-03 13:30:00,43.57,43.57,43.48,43.48,30200.0,43.57,43.57,43.48,43.48,30200.0
2011-02-03 13:35:00,43.49,43.52,43.47,43.52,26500.0,43.49,43.52,43.47,43.52,26500.0
2011-02-03 13:40:00,43.5,43.51,43.4,43.43,11200.0,43.5,43.51,43.4,43.43,11200.0
2011-02-03 13:45:00,43.44,43.44,43.4,43.43,8400.0,43.44,43.44,43.4,43.43,8400.0
2011-02-03 13:50:00,43.44,43.5,43.44,43.49,14400.0,43.44,43.5,43.44,43.49,14400.0
2011-02-03 13:55:00,43.48,43.55,43.48,43.54,14300.0,43.48,43.55,43.48,43.54,14300.0
2011-02-03 14:00:00,43.54,43.62,43.54,43.57,123100.0,43.54,43.62,43.54,43.57,123100.0
2011-02-03 14:05:00,43.58,43.58,43.54,43.56,66400.0,43.58,43.58,43.54,43.56,66400.0
2011-02-03 14:10:00,43.56,43.58,43.49,43.53,22400.0,43.56,43.58,43.49,43.53,22400.0
2011-02-03 14:15:00,43.54,43.59,43.54,43.55,72000.0,43.54,43.59,43.54,43.55,72000.0
2011-02-03 14:20:00,43.56,43.58,43.55,43.57,43200.0,43.56,43.58,43.55,43.57,43200.0
2011-02-03 14:25:00,43.57,43.59,43.56,43.57,56000.0,43.57,43.59,43.56,43.57,56000.0
2011-02-03 14:30:00,43.56,43.56,43.5,43.51,15700.0,43.56,43.56,43.5,43.51,15700.0
2011-02-03 14:35:00,43.52,43.56,43.52,43.55,13500.0,43.52,43.56,43.52,43.55,13500.0
2011-02-03 14:40:00,43.56,43.56,43.53,43.55,36000.0,43.56,43.56,43.53,43.55,36000.0
2011-02-03 14:45:00,43.54,43.55,43.5,43.51,10400.0,43.54,43.55,43.5,43.51,10400.0
2011-02-03 14:50:00,43.51,43.57,43.51,43.56,36200.0,43.51,43.57,43.51,43.56,36200.0
2011-02-03 14:55:00,43.55,43.6,43.52,43.55,85100.0,43.55,43.6,43.52,43.55,85100.0
2011-02-03 15:00:00,43.56,43.7,43.56,43.68,73100.0,43.56,43.7,43.56,43.68,73100.0
2011-02-03 15:05:00,43.68,43.7,43.66,43.67,43700.0,43.68,43.7,43.66,43.67,43700.0
2011-02-03 15:10:00,43.68,43.71,43.65,43.66,34000.0,43.68,43.71,43.65,43.66,34000.0
2011-02-03 15:15:00,43.66,43.68,43.61,43.62,30700.0,43.66,43.68,43.61,43.62,30700.0
2011-02-03 15:20:00,43.62,43.71,43.62,43.66,39300.0,43.62,43.71,43.62,43.66,39300.0
2011-02-03 15:25:00,43.66,43.68,43.61,43.64,41000.0,43.66,43.68,43.61,43.64,41000.0
2011-02-03 15:30:00,43.65,43.7,43.6,43.69,43100.0,43.65,43.7,43.6,43.69,43100.0
2011-02-03 15:35:00,43.69,43.79,43.67,43.73,74800.0,43.69,43.79,43.67,43.73,74800.0
2011-02-03 15:40:00,43.73,43.76,43.69,43.75,59800.0,43.73,43.76,43.69,43.75,59800.0
2011-02-03 15:45:00,43.74,43.78,43.69,43.73,91900.0,43.74,43.78,43.69,43.73,91900.0
2011-02-03 15:50:00,43.73,43.81,43.71,43.79,93100.0,43.73,43.81,43.71,43.79,93100.0
2011-02-03 15:55:00,43.78,43.82,43.73,43.75,90600.0,43.78,43.82,43.73,43.75,90600.0
2011-02-04 09:30:00,43.8,44.0,43.75,43.98,46100.0,43.8,44.0,43.75,43.98,46100.0
2011-02-04 09:35:00,43.96,43.97,43.76,43.86,26600.0,43.96,43.97,43.76,43.86,26600.0
2011-02-04 09:40:00,43.85,43.89,43.75,43.87,25900.0,43.85,43.89,43.75,43.87,25900.0
2011-02-04 09:45:00,43.86,43.92,43.79,43.87,31900.0,43.86,43.92,43.79,43.87,31900.0
2011-02-04 09:50:00,43.87,44.0,43.87,43.98,23000.0,43.87,44.0,43.87,43.98,23000.0
2011-02-04 09:55:00,43.98,44.13,43.96,44.12,35800.0,43.98,44.13,43.96,44.12,35800.0
2011-02-04 10:00:00,44.12,44.37,44.12,44.34,25300.0,44.12,44.37,44.12,44.34,25300.0
2011-02-04 10:05:00,44.35,44.35,44.22,44.26,12500.0,44.35,44.35,44.22,44.26,12500.0
2011-02-04 10:10:00,44.25,44.3,44.19,44.2,17200.0,44.25,44.3,44.19,44.2,17200.0
2011-02-04 10:15:00,44.17,44.17,44.02,44.17,22400.0,44.17,44.17,44.02,44.17,22400.0
2011-02-04 10:20:00,44.17,44.29,44.16,44.23,11400.0,44.17,44.29,44.16,44.23,11400.0
2011-02-04 10:25:00,44.22,44.26,44.1,44.15,13500.0,44.22,44.26,44.1,44.15,13500.0
2011-02-04 10:30:00,44.15,44.28,44.15,44.17,14300.0,44.15,44.28,44.15,44.17,14300.0
2011-02-04 10:35:00,44.17,44.18,44.06,44.06,8900.0,44.17,44.18,44.06,44.06,8900.0
2011-02-04 10:40:00,44.07,44.09,44.0,44.02,35800.0,44.07,44.09,44.0,44.02,35800.0
2011-02-04 10:45:00,44.02,44.12,44.0,44.11,20100.0,44.02,44.12,44.0,44.11,20100.0
2011-02-04 10:50:00,44.12,44.12,43.94,43.95,33100.0,44.12,44.12,43.94,43.95,33100.0
2011-02-04 10:55:00,43.95,44.0,43.93,43.95,12700.0,43.95,44.0,43.93,43.95,12700.0
2011-02-04 11:00:00,43.95,43.98,43.75,43.75,23400.0,43.95,43.98,43.75,43.75,23400.0
2011-02-04 11:05:00,43.75,43.94,43.73,43.91,32300.0,43.75,43.94,43.73,43.91,32300.0
2011-02-04 11:10:00,43.91,43.96,43.88,43.9,18700.0,43.91,43.96,43.88,43.9,18700.0
2011-02-04 11:15:00,43.91,43.91,43.86,43.9,18700.0,43.91,43.91,43.86,43.9,18700.0
2011-02-04 11:20:00,43.91,43.95,43.8,43.84,14600.0,43.91,43.95,43.8,43.84,14600.0
2011-02-04 11:25:00,43.84,43.87,43.78,43.85,17500.0,43.84,43.87,43.78,43.85,17500.0
2011-02-04 11:30:00,43.85,43.89,43.82,43.83,9200.0,43.85,43.89,43.82,43.83,9200.0
2011-02-04 11:35:00,43.83,43.88,43.82,43.85,10500.0,43.83,43.88,43.82,43.85,10500.0
2011-02-04 11:40:00,43.84,43.94,43.82,43.93,11700.0,43.84,43.94,43.82,43.93,11700.0
2011-02-04 11:45:00,43.93,43.93,43.83,43.85,9800.0,43.93,43.93,43.83,43.85,9800.0
2011-02-04 11:50:00,43.86,43.87,43.83,43.83,6500.0,43.86,43.87,43.83,43.83,6500.0
2011-02-04 11:55:00,43.82,43.86,43.81,43.84,12500.0,43.82,43.86,43.81,43.84,12500.0
2011-02-04 12:00:00,43.84,43.84,43.81,43.81,5700.0,43.84,43.84,43.81,43.81,5700.0
2011-02-04 12:05:00,43.8,43.8,43.71,43.71,14500.0,43.8,43.8,43.71,43.71,14500.0
2011-02-04 12:10:00,43.72,43.73,43.66,43.73,16700.0,43.72,43.73,43.66,43.73,16700.0
2011-02-04 12:15:00,43.73,43.73,43.67,43.68,6700.0,43.73,43.73,43.67,43.68,6700.0
2011-02-04 12:20:00,43.68,43.78,43.68,43.73,16400.0,43.68,43.78,43.68,43.73,16400.0
2011-02-04 12:25:00,43.72,43.77,43.71,43.72,10400.0,43.72,43.77,43.71,43.72,10400.0
2011-02-04 12:30:00,43.73,43.77,43.73,43.77,8900.0,43.73,43.77,43.73,43.77,8900.0
2011-02-04 12:35:00,43.76,43.82,43.76,43.82,6300.0,43.76,43.82,43.76,43.82,6300.0
2011-02-04 12:40:00,43.83,43.86,43.82,43.82,15000.0,43.83,43.86,43.82,43.82,15000.0
2011-02-04 12:45:00,43.82,43.84,43.8,43.82,6500.0,43.82,43.84,43.8,43.82,6500.0
2011-02-04 12:50:00,43.82,43.87,43.82,43.87,7100.0,43.82,43.87,43.82,43.87,7100.0
2011-02-04 12:55:00,43.87,43.88,43.86,43.87,4000.0,43.87,43.88,43.86,43.87,4000.0
2011-02-04 13:00:00,43.87,43.92,43.87,43.92,14200.0,43.87,43.92,43.87,43.92,14200.0
2011-02-04 13:05:00,43.91,43.93,43.9,43.92,6700.0,43.91,43.93,43.9,43.92,6700.0
2011-02-04 13:10:00,43.94,44.07,43.94,44.06,18800.0,43.94,44.07,43.94,44.06,18800.0
2011-02-04 13:15:00,44.07,44.13,44.06,44.08,16000.0,44.07,44.13,44.06,44.08,16000.0
2011-02-04 13:20:00,44.09,44.21,44.09,44.12,19500.0,44.09,44.21,44.09,44.12,19500.0
2011-02-04 13:25:00,44.11,44.21,44.11,44.17,7800.0,44.11,44.21,44.11,44.17,7800.0
2011-02-04 13:30:00,44.17,44.2,44.11,44.17,8100.0,44.17,44.2,44.11,44.17,8100.0
2011-02-04 13:35:00,44.18,44.18,44.11,44.13,8000.0,44.18,44.18,44.11,44.13,8000.0
2011-02-04 13:40:00,44.16,44.19,44.12,44.12,9400.0,44.16,44.19,44.12,44.12,9400.0
2011-02-04 13:45:00,44.13,44.14,44.12,44.13,14000.0,44.13,44.14,44.12,44.13,14000.0
2011-02-04 13:50:00,44.12,44.14,44.12,44.12,22500.0,44.12,44.14,44.12,44.12,22500.0
2011-02-04 13:55:00,44.12,44.13,44.08,44.08,14800.0,44.12,44.13,44.08,44.08,14800.0
2011-02-04 14:00:00,44.07,44.08,43.98,44.02,21800.0,44.07,44.08,43.98,44.02,21800.0
2011-02-04 14:05:00,44.01,44.03,43.99,44.0,26800.0,44.01,44.03,43.99,44.0,26800.0
2011-02-04 14:10:00,44.0,44.02,43.99,44.0,12600.0,44.0,44.02,43.99,44.0,12600.0
2011-02-04 14:15:00,44.01,44.03,43.98,44.0,33800.0,44.01,44.03,43.98,44.0,33800.0
2011-02-04 14:20:00,43.99,44.0,43.95,43.95,16800.0,43.99,44.0,43.95,43.95,16800.0
2011-02-04 14:25:00,43.95,43.96,43.87,43.88,116200.0,43.95,43.96,43.87,43.88,116200.0
2011-02-04 14:30:00,43.89,43.9,43.8,43.8,304300.0,43.89,43.9,43.8,43.8,304300.0
2011-02-04 14:35:00,43.8,43.83,43.77,43.8,69000.0,43.8,43.83,43.77,43.8,69000.0
2011-02-04 14:40:00,43.8,43.81,43.75,43.79,82700.0,43.8,43.81,43.75,43.79,82700.0
2011-02-04 14:45:00,43.79,43.8,43.75,43.79,96400.0,43.79,43.8,43.75,43.79,96400.0
2011-02-04 14:50:00,43.8,43.8,43.67,43.69,99900.0,43.8,43.8,43.67,43.69,99900.0
2011-02-04 14:55:00,43.7,43.75,43.67,43.73,147600.0,43.7,43.75,43.67,43.73,147600.0
2011-02-04 15:00:00,43.73,43.74,43.63,43.66,59400.0,43.73,43.74,43.63,43.66,59400.0
2011-02-04 15:05:00,43.66,43.72,43.64,43.7,37000.0,43.66,43.72,43.64,43.7,37000.0
2011-02-04 15:10:00,43.69,43.76,43.65,43.76,54300.0,43.69,43.76,43.65,43.76,54300.0
2011-02-04 15:15:00,43.75,43.77,43.68,43.71,28500.0,43.75,43.77,43.68,43.71,28500.0
2011-02-04 15:20:00,43.7,43.75,43.67,43.69,22600.0,43.7,43.75,43.67,43.69,22600.0
2011-02-04 15:25:00,43.69,43.71,43.62,43.65,45600.0,43.69,43.71,43.62,43.65,45600.0
2011-02-04 15:30:00,43.66,43.75,43.65,43.75,31600.0,43.66,43.75,43.65,43.75,31600.0
2011-02-04 15:35:00,43.75,43.75,43.63,43.65,44800.0,43.75,43.75,43.63,43.65,44800.0
2011-02-04 15:40:00,43.66,43.69,43.59,43.6,48000.0,43.66,43.69,43.59,43.6,48000.0
2011-02-04 15:45:00,43.61,43.71,43.61,43.71,66000.0,43.61,43.71,43.61,43.71,66000.0
2011-02-04 15:50:00,43.7,43.71,43.64,43.65,76900.0,43.7,43.71,43.64,43.65,76900.0
2011-02-04 15:55:00,43.65,43.68,43.62,43.67,99900.0,43.65,43.68,43.62,43.67,99900.0
2011-02-07 09:30:00,43.66,43.69,43.55,43.65,51300.0,43.66,43.69,43.55,43.65,51300.0
2011-02-07 09:35:00,43.64,43.64,43.53,43.59,31800.0,43.64,43.64,43.53,43.59,31800.0
2011-02-07 09:40:00,43.6,43.68,43.55,43.66,22300.0,43.6,43.68,43.55,43.66,22300.0
2011-02-07 09:45:00,43.66,43.79,43.53,43.69,27000.0,43.66,43.79,43.53,43.69,27000.0
2011-02-07 09:50:00,43.69,43.77,43.62,43.72,9800.0,43.69,43.77,43.62,43.72,9800.0
2011-02-07 09:55:00,43.72,43.74,43.61,43.74,8800.0,43.72,43.74,43.61,43.74,8800.0
2011-02-07 10:00:00,43.75,43.88,43.75,43.83,16000.0,43.75,43.88,43.75,43.83,16000.0
2011-02-07 10:05:00,43.81,43.81,43.72,43.76,14400.0,43.81,43.81,43.72,43.76,14400.0
2011-02-07 10:10:00,43.75,43.83,43.67,43.7,21300.0,43.75,43.83,43.67,43.7,21300.0
2011-02-07 10:15:00,43.69,43.71,43.64,43.64,13800.0,43.69,43.71,43.64,43.64,13800.0
2011-02-07 10:20:00,43.66,43.87,43.65,43.86,20600.0,43.66,43.87,43.65,43.86,20600.0
2011-02-07 10:25:00,43.86,43.86,43.8,43.82,7200.0,43.86,43.86,43.8,43.82,7200.0
2011-02-07 10:30:00,43.82,43.85,43.82,43.83,9000.0,43.82,43.85,43.82,43.83,9000.0
2011-02-07 10:35:00,43.83,43.85,43.81,43.84,16100.0,43.83,43.85,43.81,43.84,16100.0
2011-02-07 10:40:00,43.85,43.86,43.8,43.8,18600.0,43.85,43.86,43.8,43.8,18600.0
2011-02-07 10:45:00,43.81,43.81,43.73,43.75,14200.0,43.81,43.81,43.73,43.75,14200.0
2011-02-07 10:50:00,43.75,43.77,43.74,43.77,16000.0,43.75,43.77,43.74,43.77,16000.0
2011-02-07 10:55:00,43.75,43.76,43.69,43.71,26400.0,43.75,43.76,43.69,43.71,26400.0
2011-02-07 11:00:00,43.71,43.78,43.68,43.78,42400.0,43.71,43.78,43.68,43.78,42400.0
2011-02-07 11:05:00,43.78,43.78,43.73,43.75,13500.0,43.78,43.78,43.73,43.75,13500.0
2011-02-07 11:10:00,43.75,43.76,43.73,43.73,17100.0,43.75,43.76,43.73,43.73,17100.0
2011-02-07 11:15:00,43.73,43.74,43.7,43.71,9400.0,43.73,43.74,43.7,43.71,9400.0
2011-02-07 11:20:00,43.72,43.72,43.65,43.65,11500.0,43.72,43.72,43.65,43.65,11500.0
2011-02-07 11:25:00,43.66,43.66,43.62,43.63,19000.0,43.66,43.66,43.62,43.63,19000.0
2011-02-07 11:30:00,43.63,43.71,43.63,43.7,39700.0,43.63,43.71,43.63,43.7,39700.0
2011-02-07 11:35:00,43.72,43.75,43.71,43.75,6200.0,43.72,43.75,43.71,43.75,6200.0
2011-02-07 11:40:00,43.75,43.75,43.69,43.69,15200.0,43.75,43.75,43.69,43.69,15200.0
2011-02-07 11:45:00,43.69,43.75,43.69,43.74,10700.0,43.69,43.75,43.69,43.74,10700.0
2011-02-07 11:50:00,43.74,43.75,43.62,43.62,16100.0,43.74,43.75,43.62,43.62,16100.0
2011-02-07 11:55:00,43.63,43.67,43.63,43.67,5800.0,43.63,43.67,43.63,43.67,5800.0
2011-02-07 12:00:00,43.67,43.69,43.66,43.69,9200.0,43.67,43.69,43.66,43.69,9200.0
2011-02-07 12:05:00,43.69,43.69,43.66,43.67,5000.0,43.69,43.69,43.66,43.67,5000.0
2011-02-07 12:10:00,43.67,43.68,43.66,43.68,4700.0,43.67,43.68,43.66,43.68,4700.0
2011-02-07 12:15:00,43.68,43.68,43.67,43.67,6800.0,43.68,43.68,43.67,43.67,6800.0
2011-02-07 12:20:00,43.66,43.67,43.66,43.67,6000.0,43.66,43.67,43.66,43.67,6000.0
2011-02-07 12:25:00,43.66,43.66,43.63,43.64,9600.0,43.66,43.66,43.63,43.64,9600.0
2011-02-07 12:30:00,43.63,43.67,43.63,43.66,5100.0,43.63,43.67,43.63,43.66,5100.0
2011-02-07 12:35:00,43.66,43.68,43.66,43.68,6200.0,43.66,43.68,43.66,43.68,6200.0
2011-02-07 12:40:00,43.67,43.69,43.67,43.68,4500.0,43.67,43.69,43.67,43.68,4500.0
2011-02-07 12:45:00,43.69,43.75,43.68,43.68,14600.0,43.69,43.75,43.68,43.68,14600.0
2011-02-07 12:50:00,43.7,43.7,43.67,43.67,4000.0,43.7,43.7,43.67,43.67,4000.0
2011-02-07 12:55:00,43.68,43.69,43.65,43.66,4400.0,43.68,43.69,43.65,43.66,4400.0
2011-02-07 13:00:00,43.66,43.72,43.65,43.71,8700.0,43.66,43.72,43.65,43.71,8700.0
2011-02-07 13:05:00,43.72,43.72,43.7,43.71,13400.0,43.72,43.72,43.7,43.71,13400.0
2011-02-07 13:10:00,43.71,43.71,43.68,43.69,5500.0,43.71,43.71,43.68,43.69,5500.0
2011-02-07 13:15:00,43.69,43.71,43.67,43.67,5500.0,43.69,43.71,43.67,43.67,5500.0
2011-02-07 13:20:00,43.68,43.73,43.68,43.71,5600.0,43.68,43.73,43.68,43.71,5600.0
2011-02-07 13:25:00,43.72,43.73,43.7,43.71,4100.0,43.72,43.73,43.7,43.71,4100.0
2011-02-07 13:30:00,43.71,43.72,43.62,43.63,10400.0,43.71,43.72,43.62,43.63,10400.0
2011-02-07 13:35:00,43.62,43.62,43.52,43.53,10700.0,43.62,43.62,43.52,43.53,10700.0
2011-02-07 13:40:00,43.54,43.56,43.54,43.55,7300.0,43.54,43.56,43.54,43.55,7300.0
2011-02-07 13:45:00,43.55,43.56,43.52,43.53,38700.0,43.55,43.56,43.52,43.53,38700.0
2011-02-07 13:50:00,43.53,43.54,43.52,43.54,3600.0,43.53,43.54,43.52,43.54,3600.0
2011-02-07 13:55:00,43.54,43.56,43.52,43.52,22200.0,43.54,43.56,43.52,43.52,22200.0
2011-02-07 14:00:00,43.52,43.62,43.52,43.62,18100.0,43.52,43.62,43.52,43.62,18100.0
2011-02-07 14:05:00,43.62,43.62,43.59,43.6,8200.0,43.62,43.62,43.59,43.6,8200.0
2011-02-07 14:10:00,43.6,43.6,43.53,43.53,6000.0,43.6,43.6,43.53,43.53,6000.0
2011-02-07 14:15:00,43.54,43.65,43.54,43.64,14400.0,43.54,43.65,43.54,43.64,14400.0
2011-02-07 14:20:00,43.65,43.66,43.62,43.62,8400.0,43.65,43.66,43.62,43.62,8400.0
2011-02-07 14:25:00,43.61,43.63,43.6,43.6,11300.0,43.61,43.63,43.6,43.6,11300.0
2011-02-07 14:30:00,43.61,43.61,43.59,43.6,7400.0,43.61,43.61,43.59,43.6,7400.0
2011-02-07 14:35:00,43.6,43.63,43.58,43.59,13000.0,43.6,43.63,43.58,43.59,13000.0
2011-02-07 14:40:00,43.58,43.59,43.55,43.58,19600.0,43.58,43.59,43.55,43.58,19600.0
2011-02-07 14:45:00,43.58,43.58,43.49,43.52,24300.0,43.58,43.58,43.49,43.52,24300.0
2011-02-07 14:50:00,43.52,43.53,43.49,43.49,15900.0,43.52,43.53,43.49,43.49,15900.0
2011-02-07 14:55:00,43.5,43.5,43.33,43.42,29800.0,43.5,43.5,43.33,43.42,29800.0
2011-02-07 15:00:00,43.44,43.51,43.4,43.49,17000.0,43.44,43.51,43.4,43.49,17000.0
2011-02-07 15:05:00,43.48,43.49,43.44,43.46,12300.0,43.48,43.49,43.44,43.46,12300.0
2011-02-07 15:10:00,43.47,43.47,43.31,43.31,29900.0,43.47,43.47,43.31,43.31,29900.0
2011-02-07 15:15:00,43.31,43.42,43.31,43.35,21100.0,43.31,43.42,43.31,43.35,21100.0
2011-02-07 15:20:00,43.35,43.37,43.31,43.36,12900.0,43.35,43.37,43.31,43.36,12900.0
2011-02-07 15:25:00,43.36,43.43,43.34,43.39,27200.0,43.36,43.43,43.34,43.39,27200.0
2011-02-07 15:30:00,43.4,43.47,43.4,43.43,25600.0,43.4,43.47,43.4,43.43,25600.0
2011-02-07 15:35:00,43.43,43.46,43.37,43.41,29900.0,43.43,43.46,43.37,43.41,29900.0
2011-02-07 15:40:00,43.41,43.45,43.37,43.44,32700.0,43.41,43.45,43.37,43.44,32700.0
2011-02-07 15:45:00,43.45,43.48,43.42,43.46,60900.0,43.45,43.48,43.42,43.46,60900.0
2011-02-07 15:50:00,43.47,43.5,43.44,43.44,88400.0,43.47,43.5,43.44,43.44,88400.0
2011-02-07 15:55:00,43.44,43.53,43.39,43.52,186400.0,43.44,43.53,43.39,43.52,186400.0
2011-02-08 09:30:00,43.41,43.41,43.13,43.16,40500.0,43.41,43.41,43.13,43.16,40500.0
2011-02-08 09:35:00,43.18,43.25,43.09,43.11,30600.0,43.18,43.25,43.09,43.11,30600.0
2011-02-08 09:40:00,43.09,43.09,42.92,42.98,37900.0,43.09,43.09,42.92,42.98,37900.0
2011-02-08 09:45:00,43.0,43.02,42.91,42.94,60900.0,43.0,43.02,42.91,42.94,60900.0
2011-02-08 09:50:00,42.95,42.97,42.91,42.91,38200.0,42.95,42.97,42.91,42.91,38200.0
2011-02-08 09:55:00,42.91,42.92,42.77,42.81,59800.0,42.91,42.92,42.77,42.81,59800.0
2011-02-08 10:00:00,42.81,42.85,42.75,42.77,71400.0,42.81,42.85,42.75,42.77,71400.0
2011-02-08 10:05:00,42.77,42.78,42.67,42.7,51000.0,42.77,42.78,42.67,42.7,51000.0
2011-02-08 10:10:00,42.7,42.71,42.66,42.66,38500.0,42.7,42.71,42.66,42.66,38500.0
2011-02-08 10:15:00,42.66,42.69,42.62,42.64,46600.0,42.66,42.69,42.62,42.64,46600.0
2011-02-08 10:20:00,42.64,42.67,42.6,42.61,121100.0,42.64,42.67,42.6,42.61,121100.0
2011-02-08 10:25:00,42.61,42.62,42.56,42.56,160700.0,42.61,42.62,42.56,42.56,160700.0
2011-02-08 10:30:00,42.56,42.59,42.54,42.59,25700.0,42.56,42.59,42.54,42.59,25700.0
2011-02-08 10:35:00,42.59,42.59,42.44,42.44,38100.0,42.59,42.59,42.44,42.44,38100.0
2011-02-08 10:40:00,42.44,42.45,42.37,42.37,42600.0,42.44,42.45,42.37,42.37,42600.0
2011-02-08 10:45:00,42.38,42.58,42.32,42.57,83500.0,42.38,42.58,42.32,42.57,83500.0
2011-02-08 10:50:00,42.57,42.64,42.49,42.53,27100.0,42.57,42.64,42.49,42.53,27100.0
2011-02-08 10:55:00,42.54,42.62,42.5,42.5,46600.0,42.54,42.62,42.5,42.5,46600.0
2011-02-08 11:00:00,42.5,42.5,42.35,42.43,23500.0,42.5,42.5,42.35,42.43,23500.0
2011-02-08 11:05:00,42.43,42.56,42.34,42.56,20700.0,42.43,42.56,42.34,42.56,20700.0
2011-02-08 11:10:00,42.57,42.73,42.57,42.7,14100.0,42.57,42.73,42.57,42.7,14100.0
2011-02-08 11:15:00,42.71,42.74,42.68,42.73,17900.0,42.71,42.74,42.68,42.73,17900.0
2011-02-08 11:20:00,42.74,42.78,42.67,42.78,10000.0,42.74,42.78,42.67,42.78,10000.0
2011-02-08 11:25:00,42.77,42.79,42.68,42.68,18500.0,42.77,42.79,42.68,42.68,18500.0
2011-02-08 11:30:00,42.68,42.77,42.68,42.77,29100.0,42.68,42.77,42.68,42.77,29100.0
2011-02-08 11:35:00,42.77,42.79,42.75,42.77,11400.0,42.77,42.79,42.75,42.77,11400.0
2011-02-08 11:40:00,42.78,42.82,42.77,42.82,11900.0,42.78,42.82,42.77,42.82,11900.0
2011-02-08 11:45:00,42.82,42.84,42.81,42.84,7300.0,42.82,42.84,42.81,42.84,7300.0
2011-02-08 11:50:00,42.84,42.85,42.82,42.84,20200.0,42.84,42.85,42.82,42.84,20200.0
2011-02-08 11:55:00,42.84,42.91,42.83,42.91,6400.0,42.84,42.91,42.83,42.91,6400.0
2011-02-08 12:00:00,42.9,42.98,42.9,42.96,12800.0,42.9,42.98,42.9,42.96,12800.0
2011-02-08 12:05:00,42.96,42.96,42.88,42.9,6800.0,42.96,42.96,42.88,42.9,6800.0
2011-02-08 12:10:00,42.89,42.89,42.84,42.85,10000.0,42.89,42.89,42.84,42.85,10000.0
2011-02-08 12:15:00,42.86,42.86,42.84,42.84,10500.0,42.86,42.86,42.84,42.84,10500.0
2011-02-08 12:20:00,42.85,42.86,42.84,42.84,4900.0,42.85,42.86,42.84,42.84,4900.0
2011-02-08 12:25:00,42.84,42.84,42.81,42.83,8900.0,42.84,42.84,42.81,42.83,8900.0
2011-02-08 12:30:00,42.83,42.86,42.82,42.82,22200.0,42.83,42.86,42.82,42.82,22200.0
2011-02-08 12:35:00,42.82,42.82,42.81,42.81,12600.0,42.82,42.82,42.81,42.81,12600.0
2011-02-08 12:40:00,42.81,42.82,42.81,42.82,2500.0,42.81,42.82,42.81,42.82,2500.0
2011-02-08 12:45:00,42.82,42.82,42.77,42.79,16400.0,42.82,42.82,42.77,42.79,16400.0
2011-02-08 12:50:00,42.79,42.79,42.79,42.79,6100.0,42.79,42.79,42.79,42.79,6100.0
2011-02-08 12:55:00,42.79,42.81,42.76,42.79,11200.0,42.79,42.81,42.76,42.79,11200.0
2011-02-08 13:00:00,42.79,42.82,42.78,42.82,9900.0,42.79,42.82,42.78,42.82,9900.0
2011-02-08 13:05:00,42.82,42.83,42.81,42.82,14100.0,42.82,42.83,42.81,42.82,14100.0
2011-02-08 13:10:00,42.82,42.82,42.73,42.74,16900.0,42.82,42.82,42.73,42.74,16900.0
2011-02-08 13:15:00,42.74,42.77,42.74,42.77,5100.0,42.74,42.77,42.74,42.77,5100.0
2011-02-08 13:20:00,42.76,42.79,42.76,42.79,5600.0,42.76,42.79,42.76,42.79,5600.0
2011-02-08 13:25:00,42.79,42.82,42.78,42.79,10000.0,42.79,42.82,42.78,42.79,10000.0
2011-02-08 13:30:00,42.78,42.8,42.78,42.8,7600.0,42.78,42.8,42.78,42.8,7600.0
2011-02-08 13:35:00,42.79,42.79,42.74,42.76,10000.0,42.79,42.79,42.74,42.76,10000.0
2011-02-08 13:40:00,42.76,42.78,42.75,42.76,3400.0,42.76,42.78,42.75,42.76,3400.0
2011-02-08 13:45:00,42.78,42.78,42.72,42.74,8900.0,42.78,42.78,42.72,42.74,8900.0
2011-02-08 13:50:00,42.73,42.73,42.7,42.71,16600.0,42.73,42.73,42.7,42.71,16600.0
2011-02-08 13:55:00,42.71,42.73,42.7,42.7,8500.0,42.71,42.73,42.7,42.7,8500.0
2011-02-08 14:00:00,42.7,42.77,42.7,42.76,5800.0,42.7,42.77,42.7,42.76,5800.0
2011-02-08 14:05:00,42.77,42.83,42.75,42.77,37400.0,42.77,42.83,42.75,42.77,37400.0
2011-02-08 14:10:00,42.79,42.79,42.75,42.77,8700.0,42.79,42.79,42.75,42.77,8700.0
2011-02-08 14:15:00,42.75,42.82,42.75,42.79,20400.0,42.75,42.82,42.75,42.79,20400.0
2011-02-08 14:20:00,42.79,42.8,42.74,42.75,44400.0,42.79,42.8,42.74,42.75,44400.0
2011-02-08 14:25:00,42.76,42.81,42.76,42.81,66800.0,42.76,42.81,42.76,42.81,66800.0
2011-02-08 14:30:00,42.81,42.83,42.77,42.77,46400.0,42.81,42.83,42.77,42.77,46400.0
2011-02-08 14:35:00,42.77,42.83,42.75,42.81,44500.0,42.77,42.83,42.75,42.81,44500.0
2011-02-08 14:40:00,42.82,42.82,42.79,42.79,47300.0,42.82,42.82,42.79,42.79,47300.0
2011-02-08 14:45:00,42.79,42.8,42.78,42.8,11300.0,42.79,42.8,42.78,42.8,11300.0
2011-02-08 14:50:00,42.8,42.81,42.74,42.76,21000.0,42.8,42.81,42.74,42.76,21000.0
2011-02-08 14:55:00,42.75,42.76,42.71,42.75,14900.0,42.75,42.76,42.71,42.75,14900.0
2011-02-08 15:00:00,42.75,42.81,42.75,42.8,9800.0,42.75,42.81,42.75,42.8,9800.0
2011-02-08 15:05:00,42.8,42.83,42.79,42.8,45700.0,42.8,42.83,42.79,42.8,45700.0
2011-02-08 15:10:00,42.8,42.81,42.76,42.76,34300.0,42.8,42.81,42.76,42.76,34300.0
2011-02-08 15:15:00,42.77,42.8,42.72,42.79,26400.0,42.77,42.8,42.72,42.79,26400.0
2011-02-08 15:20:00,42.78,42.8,42.77,42.8,13500.0,42.78,42.8,42.77,42.8,13500.0
2011-02-08 15:25:00,42.8,42.81,42.78,42.8,26800.0,42.8,42.81,42.78,42.8,26800.0
2011-02-08 15:30:00,42.78,42.87,42.78,42.83,27200.0,42.78,42.87,42.78,42.83,27200.0
2011-02-08 15:35:00,42.83,42.87,42.78,42.87,31100.0,42.83,42.87,42.78,42.87,31100.0
2011-02-08 15:40:00,42.87,42.93,42.86,42.92,25200.0,42.87,42.93,42.86,42.92,25200.0
2011-02-08 15:45:00,42.92,42.97,42.92,42.97,23200.0,42.92,42.97,42.92,42.97,23200.0
2011-02-08 15:50:00,42.96,43.03,42.93,43.0,64600.0,42.96,43.03,42.93,43.0,64600.0
2011-02-08 15:55:00,42.99,43.01,42.92,42.93,96300.0,42.99,43.01,42.92,42.93,96300.0
2011-02-09 09:30:00,42.7,42.89,42.61,42.82,39500.0,42.7,42.89,42.61,42.82,39500.0
2011-02-09 09:35:00,42.84,42.84,42.55,42.7,13100.0,42.84,42.84,42.55,42.7,13100.0
2011-02-09 09:40:00,42.72,42.77,42.6,42.7,34000.0,42.72,42.77,42.6,42.7,34000.0
2011-02-09 09:45:00,42.7,42.72,42.5,42.5,17800.0,42.7,42.72,42.5,42.5,17800.0
2011-02-09 09:50:00,42.51,42.66,42.51,42.6,15600.0,42.51,42.66,42.51,42.6,15600.0
2011-02-09 09:55:00,42.64,42.64,42.52,42.6,42800.0,42.64,42.64,42.52,42.6,42800.0
2011-02-09 10:00:00,42.6,42.69,42.57,42.62,13700.0,42.6,42.69,42.57,42.62,13700.0
2011-02-09 10:05:00,42.64,42.72,42.63,42.68,24100.0,42.64,42.72,42.63,42.68,24100.0
2011-02-09 10:10:00,42.65,42.67,42.44,42.5,19300.0,42.65,42.67,42.44,42.5,19300.0
2011-02-09 10:15:00,42.5,42.53,42.47,42.5,26300.0,42.5,42.53,42.47,42.5,26300.0
2011-02-09 10:20:00,42.48,42.55,42.46,42.54,15300.0,42.48,42.55,42.46,42.54,15300.0
2011-02-09 10:25:00,42.55,42.58,42.52,42.53,43700.0,42.55,42.58,42.52,42.53,43700.0
2011-02-09 10:30:00,42.53,42.54,42.49,42.51,34000.0,42.53,42.54,42.49,42.51,34000.0
2011-02-09 10:35:00,42.5,42.51,42.48,42.5,17700.0,42.5,42.51,42.48,42.5,17700.0
2011-02-09 10:40:00,42.5,42.54,42.48,42.5,32000.0,42.5,42.54,42.48,42.5,32000.0
2011-02-09 10:45:00,42.5,42.54,42.49,42.53,29400.0,42.5,42.54,42.49,42.53,29400.0
2011-02-09 10:50:00,42.52,42.53,42.39,42.42,13400.0,42.52,42.53,42.39,42.42,13400.0
2011-02-09 10:55:00,42.4,42.44,42.37,42.4,16300.0,42.4,42.44,42.37,42.4,16300.0
2011-02-09 11:00:00,42.4,42.43,42.39,42.41,11200.0,42.4,42.43,42.39,42.41,11200.0
2011-02-09 11:05:00,42.43,42.44,42.38,42.41,13600.0,42.43,42.44,42.38,42.41,13600.0
2011-02-09 11:10:00,42.41,42.42,42.36,42.39,20100.0,42.41,42.42,42.36,42.39,20100.0
2011-02-09 11:15:00,42.39,42.39,42.19,42.25,20900.0,42.39,42.39,42.19,42.25,20900.0
2011-02-09 11:20:00,42.27,42.29,42.16,42.29,13500.0,42.27,42.29,42.16,42.29,13500.0
2011-02-09 11:25:00,42.28,42.3,42.15,42.18,21500.0,42.28,42.3,42.15,42.18,21500.0
2011-02-09 11:30:00,42.18,42.22,42.17,42.2,10800.0,42.18,42.22,42.17,42.2,10800.0
2011-02-09 11:35:00,42.2,42.21,42.17,42.19,8000.0,42.2,42.21,42.17,42.19,8000.0
2011-02-09 11:40:00,42.19,42.27,42.19,42.27,10000.0,42.19,42.27,42.19,42.27,10000.0
2011-02-09 11:45:00,42.25,42.31,42.25,42.29,7000.0,42.25,42.31,42.25,42.29,7000.0
2011-02-09 11:50:00,42.28,42.29,42.23,42.25,14200.0,42.28,42.29,42.23,42.25,14200.0
2011-02-09 11:55:00,42.25,42.25,42.16,42.17,11800.0,42.25,42.25,42.16,42.17,11800.0
2011-02-09 12:00:00,42.17,42.2,42.11,42.18,13900.0,42.17,42.2,42.11,42.18,13900.0
2011-02-09 12:05:00,42.17,42.2,42.16,42.2,11300.0,42.17,42.2,42.16,42.2,11300.0
2011-02-09 12:10:00,42.2,42.2,42.15,42.18,10900.0,42.2,42.2,42.15,42.18,10900.0
2011-02-09 12:15:00,42.17,42.2,42.13,42.13,13900.0,42.17,42.2,42.13,42.13,13900.0
2011-02-09 12:20:00,42.13,42.17,42.1,42.1,41500.0,42.13,42.17,42.1,42.1,41500.0
2011-02-09 12:25:00,42.12,42.17,42.1,42.17,8600.0,42.12,42.17,42.1,42.17,8600.0
2011-02-09 12:30:00,42.16,42.22,42.16,42.19,13400.0,42.16,42.22,42.16,42.19,13400.0
2011-02-09 12:35:00,42.19,42.2,42.16,42.18,11600.0,42.19,42.2,42.16,42.18,11600.0
2011-02-09 12:40:00,42.18,42.2,42.15,42.18,27200.0,42.18,42.2,42.15,42.18,27200.0
2011-02-09 12:45:00,42.19,42.25,42.19,42.25,12100.0,42.19,42.25,42.19,42.25,12100.0
2011-02-09 12:50:00,42.24,42.24,42.15,42.17,33300.0,42.24,42.24,42.15,42.17,33300.0
2011-02-09 12:55:00,42.16,42.2,42.1,42.13,13200.0,42.16,42.2,42.1,42.13,13200.0
2011-02-09 13:00:00,42.12,42.2,42.12,42.19,7000.0,42.12,42.2,42.12,42.19,7000.0
2011-02-09 13:05:00,42.19,42.22,42.17,42.19,25800.0,42.19,42.22,42.17,42.19,25800.0
2011-02-09 13:10:00,42.19,42.21,42.16,42.2,13100.0,42.19,42.21,42.16,42.2,13100.0
2011-02-09 13:15:00,42.19,42.21,42.19,42.19,9900.0,42.19,42.21,42.19,42.19,9900.0
2011-02-09 13:20:00,42.19,42.22,42.19,42.2,19700.0,42.19,42.22,42.19,42.2,19700.0
2011-02-09 13:25:00,42.2,42.22,42.19,42.2,18200.0,42.2,42.22,42.19,42.2,18200.0
2011-02-09 13:30:00,42.2,42.2,42.18,42.2,11700.0,42.2,42.2,42.18,42.2,11700.0
2011-02-09 13:35:00,42.2,42.2,42.19,42.2,4100.0,42.2,42.2,42.19,42.2,4100.0
2011-02-09 13:40:00,42.2,42.21,42.18,42.18,15200.0,42.2,42.21,42.18,42.18,15200.0
2011-02-09 13:45:00,42.18,42.21,42.17,42.19,12900.0,42.18,42.21,42.17,42.19,12900.0
2011-02-09 13:50:00,42.2,42.21,42.19,42.19,7600.0,42.2,42.21,42.19,42.19,7600.0
2011-02-09 13:55:00,42.19,42.21,42.18,42.19,10000.0,42.19,42.21,42.18,42.19,10000.0
2011-02-09 14:00:00,42.19,42.19,42.11,42.15,21200.0,42.19,42.19,42.11,42.15,21200.0
2011-02-09 14:05:00,42.15,42.17,42.08,42.09,15000.0,42.15,42.17,42.08,42.09,15000.0
2011-02-09 14:10:00,42.09,42.12,42.09,42.1,9200.0,42.09,42.12,42.09,42.1,9200.0
2011-02-09 14:15:00,42.11,42.13,42.1,42.1,8600.0,42.11,42.13,42.1,42.1,8600.0
2011-02-09 14:20:00,42.11,42.14,42.06,42.06,12600.0,42.11,42.14,42.06,42.06,12600.0
2011-02-09 14:25:00,42.08,42.13,42.03,42.13,17200.0,42.08,42.13,42.03,42.13,17200.0
2011-02-09 14:30:00,42.12,42.14,42.09,42.11,12100.0,42.12,42.14,42.09,42.11,12100.0
2011-02-09 14:35:00,42.12,42.13,42.04,42.06,11100.0,42.12,42.13,42.04,42.06,11100.0
2011-02-09 14:40:00,42.05,42.14,42.04,42.14,11600.0,42.05,42.14,42.04,42.14,11600.0
2011-02-09 14:45:00,42.14,42.14,42.08,42.09,22700.0,42.14,42.14,42.08,42.09,22700.0
2011-02-09 14:50:00,42.1,42.11,42.05,42.11,13400.0,42.1,42.11,42.05,42.11,13400.0
2011-02-09 14:55:00,42.11,42.17,42.11,42.11,12800.0,42.11,42.17,42.11,42.11,12800.0
2011-02-09 15:00:00,42.12,42.21,42.12,42.19,20300.0,42.12,42.21,42.12,42.19,20300.0
2011-02-09 15:05:00,42.2,42.21,42.15,42.15,14800.0,42.2,42.21,42.15,42.15,14800.0
2011-02-09 15:10:00,42.15,42.24,42.15,42.23,24300.0,42.15,42.24,42.15,42.23,24300.0
2011-02-09 15:15:00,42.23,42.24,42.21,42.21,17000.0,42.23,42.24,42.21,42.21,17000.0
2011-02-09 15:20:00,42.21,42.27,42.2,42.27,22900.0,42.21,42.27,42.2,42.27,22900.0
2011-02-09 15:25:00,42.27,42.31,42.26,42.28,18900.0,42.27,42.31,42.26,42.28,18900.0
2011-02-09 15:30:00,42.28,42.31,42.27,42.27,24500.0,42.28,42.31,42.27,42.27,24500.0
2011-02-09 15:35:00,42.27,42.28,42.25,42.26,22500.0,42.27,42.28,42.25,42.26,22500.0
2011-02-09 15:40:00,42.25,42.26,42.2,42.23,33100.0,42.25,42.26,42.2,42.23,33100.0
2011-02-09 15:45:00,42.23,42.25,42.16,42.16,32700.0,42.23,42.25,42.16,42.16,32700.0
2011-02-09 15:50:00,42.18,42.23,42.14,42.22,53000.0,42.18,42.23,42.14,42.22,53000.0
2011-02-09 15:55:00,42.22,42.24,42.15,42.24,65300.0,42.22,42.24,42.15,42.24,65300.0
2011-02-10 09:30:00,42.0,42.03,41.83,41.9,37800.0,42.0,42.03,41.83,41.9,37800.0
2011-02-10 09:35:00,41.93,42.14,41.9,42.11,38400.0,41.93,42.14,41.9,42.11,38400.0
2011-02-10 09:40:00,42.12,42.21,41.97,42.05,49000.0,42.12,42.21,41.97,42.05,49000.0
2011-02-10 09:45:00,42.02,42.05,41.84,41.92,39200.0,42.02,42.05,41.84,41.92,39200.0
2011-02-10 09:50:00,41.92,42.1,41.9,42.05,45900.0,41.92,42.1,41.9,42.05,45900.0
2011-02-10 09:55:00,42.05,42.06,41.97,41.97,31000.0,42.05,42.06,41.97,41.97,31000.0
2011-02-10 10:00:00,41.97,42.0,41.88,42.0,36400.0,41.97,42.0,41.88,42.0,36400.0
2011-02-10 10:05:00,42.0,42.06,41.98,42.02,71800.0,42.0,42.06,41.98,42.02,71800.0
2011-02-10 10:10:00,42.02,42.13,42.02,42.1,63800.0,42.02,42.13,42.02,42.1,63800.0
2011-02-10 10:15:00,42.1,42.2,42.09,42.18,63800.0,42.1,42.2,42.09,42.18,63800.0
2011-02-10 10:20:00,42.16,42.24,42.13,42.17,26000.0,42.16,42.24,42.13,42.17,26000.0
2011-02-10 10:25:00,42.17,42.19,42.11,42.17,32500.0,42.17,42.19,42.11,42.17,32500.0
2011-02-10 10:30:00,42.16,42.2,42.13,42.18,22700.0,42.16,42.2,42.13,42.18,22700.0
2011-02-10 10:35:00,42.18,42.34,42.18,42.3,23700.0,42.18,42.34,42.18,42.3,23700.0
2011-02-10 10:40:00,42.28,42.32,42.25,42.31,14700.0,42.28,42.32,42.25,42.31,14700.0
2011-02-10 10:45:00,42.34,42.54,42.34,42.53,27300.0,42.34,42.54,42.34,42.53,27300.0
2011-02-10 10:50:00,42.52,42.52,42.41,42.41,18800.0,42.52,42.52,42.41,42.41,18800.0
2011-02-10 10:55:00,42.41,42.44,42.39,42.4,15400.0,42.41,42.44,42.39,42.4,15400.0
2011-02-10 11:00:00,42.4,42.47,42.38,42.46,16100.0,42.4,42.47,42.38,42.46,16100.0
2011-02-10 11:05:00,42.47,42.53,42.46,42.49,24500.0,42.47,42.53,42.46,42.49,24500.0
2011-02-10 11:10:00,42.49,42.55,42.48,42.55,24500.0,42.49,42.55,42.48,42.55,24500.0
2011-02-10 11:15:00,42.56,42.65,42.55,42.57,25500.0,42.56,42.65,42.55,42.57,25500.0
2011-02-10 11:20:00,42.57,42.57,42.51,42.54,14700.0,42.57,42.57,42.51,42.54,14700.0
2011-02-10 11:25:00,42.53,42.59,42.5,42.58,11100.0,42.53,42.59,42.5,42.58,11100.0
2011-02-10 11:30:00,42.56,42.6,42.56,42.57,34400.0,42.56,42.6,42.56,42.57,34400.0
2011-02-10 11:35:00,42.57,42.64,42.55,42.62,30700.0,42.57,42.64,42.55,42.62,30700.0
2011-02-10 11:40:00,42.61,42.63,42.59,42.6,41100.0,42.61,42.63,42.59,42.6,41100.0
2011-02-10 11:45:00,42.61,42.65,42.6,42.64,32100.0,42.61,42.65,42.6,42.64,32100.0
2011-02-10 11:50:00,42.66,42.66,42.61,42.64,11300.0,42.66,42.66,42.61,42.64,11300.0
2011-02-10 11:55:00,42.64,42.64,42.59,42.61,18700.0,42.64,42.64,42.59,42.61,18700.0
2011-02-10 12:00:00,42.61,42.62,42.56,42.6,39300.0,42.61,42.62,42.56,42.6,39300.0
2011-02-10 12:05:00,42.6,42.67,42.59,42.67,11800.0,42.6,42.67,42.59,42.67,11800.0
2011-02-10 12:10:00,42.66,42.69,42.66,42.67,4800.0,42.66,42.69,42.66,42.67,4800.0
2011-02-10 12:15:00,42.68,42.71,42.67,42.7,37900.0,42.68,42.71,42.67,42.7,37900.0
2011-02-10 12:20:00,42.71,42.74,42.71,42.73,8900.0,42.71,42.74,42.71,42.73,8900.0
2011-02-10 12:25:00,42.73,42.79,42.73,42.79,20100.0,42.73,42.79,42.73,42.79,20100.0
2011-02-10 12:30:00,42.79,42.84,42.78,42.82,74900.0,42.79,42.84,42.78,42.82,74900.0
2011-02-10 12:35:00,42.81,42.85,42.72,42.73,42700.0,42.81,42.85,42.72,42.73,42700.0
2011-02-10 12:40:00,42.73,42.75,42.71,42.73,25600.0,42.73,42.75,42.71,42.73,25600.0
2011-02-10 12:45:00,42.72,42.76,42.69,42.7,18100.0,42.72,42.76,42.69,42.7,18100.0
2011-02-10 12:50:00,42.69,42.71,42.69,42.69,15700.0,42.69,42.71,42.69,42.69,15700.0
2011-02-10 12:55:00,42.69,42.7,42.6,42.61,9200.0,42.69,42.7,42.6,42.61,9200.0
2011-02-10 13:00:00,42.61,42.62,42.59,42.6,13100.0,42.61,42.62,42.59,42.6,13100.0
2011-02-10 13:05:00,42.6,42.65,42.6,42.63,15300.0,42.6,42.65,42.6,42.63,15300.0
2011-02-10 13:10:00,42.64,42.65,42.63,42.65,8900.0,42.64,42.65,42.63,42.65,8900.0
2011-02-10 13:15:00,42.64,42.68,42.64,42.66,16000.0,42.64,42.68,42.64,42.66,16000.0
2011-02-10 13:20:00,42.65,42.69,42.65,42.68,6500.0,42.65,42.69,42.65,42.68,6500.0
2011-02-10 13:25:00,42.68,42.68,42.59,42.62,21700.0,42.68,42.68,42.59,42.62,21700.0
2011-02-10 13:30:00,42.62,42.66,42.61,42.62,10900.0,42.62,42.66,42.61,42.62,10900.0
2011-02-10 13:35:00,42.61,42.63,42.59,42.62,71100.0,42.61,42.63,42.59,42.62,71100.0
2011-02-10 13:40:00,42.62,42.69,42.61,42.67,52100.0,42.62,42.69,42.61,42.67,52100.0
2011-02-10 13:45:00,42.69,42.82,42.68,42.82,30200.0,42.69,42.82,42.68,42.82,30200.0
2011-02-10 13:50:00,42.81,42.85,42.78,42.84,41300.0,42.81,42.85,42.78,42.84,41300.0
2011-02-10 13:55:00,42.84,42.85,42.77,42.79,22700.0,42.84,42.85,42.77,42.79,22700.0
2011-02-10 14:00:00,42.77,42.86,42.76,42.82,18000.0,42.77,42.86,42.76,42.82,18000.0
2011-02-10 14:05:00,42.82,42.83,42.78,42.82,21600.0,42.82,42.83,42.78,42.82,21600.0
2011-02-10 14:10:00,42.81,42.83,42.8,42.82,13800.0,42.81,42.83,42.8,42.82,13800.0
2011-02-10 14:15:00,42.82,42.82,42.76,42.77,10200.0,42.82,42.82,42.76,42.77,10200.0
2011-02-10 14:20:00,42.78,42.82,42.76,42.8,14200.0,42.78,42.82,42.76,42.8,14200.0
2011-02-10 14:25:00,42.8,42.81,42.78,42.78,19100.0,42.8,42.81,42.78,42.78,19100.0
2011-02-10 14:30:00,42.8,42.8,42.79,42.79,36700.0,42.8,42.8,42.79,42.79,36700.0
2011-02-10 14:35:00,42.8,42.8,42.77,42.77,17300.0,42.8,42.8,42.77,42.77,17300.0
2011-02-10 14:40:00,42.78,42.78,42.73,42.74,19700.0,42.78,42.78,42.73,42.74,19700.0
2011-02-10 14:45:00,42.73,42.73,42.69,42.7,40300.0,42.73,42.73,42.69,42.7,40300.0
2011-02-10 14:50:00,42.69,42.7,42.65,42.68,23200.0,42.69,42.7,42.65,42.68,23200.0
2011-02-10 14:55:00,42.67,42.7,42.67,42.67,26400.0,42.67,42.7,42.67,42.67,26400.0
2011-02-10 15:00:00,42.67,42.69,42.64,42.65,37600.0,42.67,42.69,42.64,42.65,37600.0
2011-02-10 15:05:00,42.65,42.66,42.55,42.58,24200.0,42.65,42.66,42.55,42.58,24200.0
2011-02-10 15:10:00,42.58,42.62,42.55,42.58,21600.0,42.58,42.62,42.55,42.58,21600.0
2011-02-10 15:15:00,42.59,42.65,42.58,42.64,16200.0,42.59,42.65,42.58,42.64,16200.0
2011-02-10 15:20:00,42.64,42.65,42.61,42.64,16300.0,42.64,42.65,42.61,42.64,16300.0
2011-02-10 15:25:00,42.64,42.72,42.64,42.7,28800.0,42.64,42.72,42.64,42.7,28800.0
2011-02-10 15:30:00,42.7,42.78,42.7,42.76,36400.0,42.7,42.78,42.7,42.76,36400.0
2011-02-10 15:35:00,42.75,42.81,42.75,42.79,26600.0,42.75,42.81,42.75,42.79,26600.0
2011-02-10 15:40:00,42.78,42.81,42.77,42.81,29000.0,42.78,42.81,42.77,42.81,29000.0
2011-02-10 15:45:00,42.81,42.87,42.77,42.83,61000.0,42.81,42.87,42.77,42.83,61000.0
2011-02-10 15:50:00,42.82,42.86,42.65,42.7,70000.0,42.82,42.86,42.65,42.7,70000.0
2011-02-10 15:55:00,42.7,42.76,42.64,42.74,102800.0,42.7,42.76,42.64,42.74,102800.0
2011-02-11 09:30:00,42.66,42.68,42.53,42.64,25800.0,42.66,42.68,42.53,42.64,25800.0
2011-02-11 09:35:00,42.68,42.79,42.54,42.6,31700.0,42.68,42.79,42.54,42.6,31700.0
2011-02-11 09:40:00,42.58,42.63,42.32,42.41,38900.0,42.58,42.63,42.32,42.41,38900.0
2011-02-11 09:45:00,42.4,42.51,42.4,42.51,16700.0,42.4,42.51,42.4,42.51,16700.0
2011-02-11 09:50:00,42.49,42.63,42.49,42.57,17500.0,42.49,42.63,42.49,42.57,17500.0
2011-02-11 09:55:00,42.59,42.67,42.51,42.59,25500.0,42.59,42.67,42.51,42.59,25500.0
2011-02-11 10:00:00,42.58,42.62,42.52,42.58,27700.0,42.58,42.62,42.52,42.58,27700.0
2011-02-11 10:05:00,42.59,42.62,42.55,42.56,25000.0,42.59,42.62,42.55,42.56,25000.0
2011-02-11 10:10:00,42.56,42.6,42.43,42.43,19600.0,42.56,42.6,42.43,42.43,19600.0
2011-02-11 10:15:00,42.42,42.56,42.42,42.51,12900.0,42.42,42.56,42.42,42.51,12900.0
2011-02-11 10:20:00,42.49,42.49,42.36,42.43,10300.0,42.49,42.49,42.36,42.43,10300.0
2011-02-11 10:25:00,42.43,42.61,42.42,42.57,14700.0,42.43,42.61,42.42,42.57,14700.0
2011-02-11 10:30:00,42.57,42.6,42.53,42.53,12900.0,42.57,42.6,42.53,42.53,12900.0
2011-02-11 10:35:00,42.52,42.6,42.51,42.58,10400.0,42.52,42.6,42.51,42.58,10400.0
2011-02-11 10:40:00,42.59,42.59,42.54,42.57,8600.0,42.59,42.59,42.54,42.57,8600.0
2011-02-11 10:45:00,42.56,42.61,42.54,42.59,16600.0,42.56,42.61,42.54,42.59,16600.0
2011-02-11 10:50:00,42.6,42.62,42.56,42.6,36700.0,42.6,42.62,42.56,42.6,36700.0
2011-02-11 10:55:00,42.6,42.63,42.58,42.6,24900.0,42.6,42.63,42.58,42.6,24900.0
2011-02-11 11:00:00,42.61,42.83,42.59,42.78,34700.0,42.61,42.83,42.59,42.78,34700.0
2011-02-11 11:05:00,42.76,42.8,42.71,42.8,18600.0,42.76,42.8,42.71,42.8,18600.0
2011-02-11 11:10:00,42.8,42.82,42.72,42.78,15600.0,42.8,42.82,42.72,42.78,15600.0
2011-02-11 11:15:00,42.77,42.77,42.71,42.76,9000.0,42.77,42.77,42.71,42.76,9000.0
2011-02-11 11:20:00,42.76,42.83,42.73,42.8,19500.0,42.76,42.83,42.73,42.8,19500.0
2011-02-11 11:25:00,42.79,42.8,42.74,42.77,11800.0,42.79,42.8,42.74,42.77,11800.0
2011-02-11 11:30:00,42.76,42.81,42.74,42.74,15600.0,42.76,42.81,42.74,42.74,15600.0
2011-02-11 11:35:00,42.72,42.78,42.7,42.78,6800.0,42.72,42.78,42.7,42.78,6800.0
2011-02-11 11:40:00,42.78,42.81,42.77,42.78,14700.0,42.78,42.81,42.77,42.78,14700.0
2011-02-11 11:45:00,42.78,42.82,42.76,42.79,22100.0,42.78,42.82,42.76,42.79,22100.0
2011-02-11 11:50:00,42.78,42.81,42.68,42.68,20100.0,42.78,42.81,42.68,42.68,20100.0
2011-02-11 11:55:00,42.68,42.75,42.66,42.74,14100.0,42.68,42.75,42.66,42.74,14100.0
2011-02-11 12:00:00,42.74,42.75,42.73,42.74,9100.0,42.74,42.75,42.73,42.74,9100.0
2011-02-11 12:05:00,42.74,42.78,42.74,42.75,22800.0,42.74,42.78,42.74,42.75,22800.0
2011-02-11 12:10:00,42.74,42.74,42.67,42.7,11200.0,42.74,42.74,42.67,42.7,11200.0
2011-02-11 12:15:00,42.69,42.74,42.63,42.67,15700.0,42.69,42.74,42.63,42.67,15700.0
2011-02-11 12:20:00,42.68,42.7,42.63,42.68,6800.0,42.68,42.7,42.63,42.68,6800.0
2011-02-11 12:25:00,42.69,42.76,42.68,42.68,12600.0,42.69,42.76,42.68,42.68,12600.0
2011-02-11 12:30:00,42.69,42.71,42.67,42.69,10100.0,42.69,42.71,42.67,42.69,10100.0
2011-02-11 12:35:00,42.69,42.7,42.66,42.7,10200.0,42.69,42.7,42.66,42.7,10200.0
2011-02-11 12:40:00,42.7,42.71,42.68,42.7,12700.0,42.7,42.71,42.68,42.7,12700.0
2011-02-11 12:45:00,42.69,42.7,42.65,42.7,9800.0,42.69,42.7,42.65,42.7,9800.0
2011-02-11 12:50:00,42.69,42.7,42.68,42.68,10100.0,42.69,42.7,42.68,42.68,10100.0
2011-02-11 12:55:00,42.68,42.7,42.67,42.69,16600.0,42.68,42.7,42.67,42.69,16600.0
2011-02-11 13:00:00,42.69,42.7,42.69,42.7,13200.0,42.69,42.7,42.69,42.7,13200.0
2011-02-11 13:05:00,42.7,42.74,42.68,42.73,15700.0,42.7,42.74,42.68,42.73,15700.0
2011-02-11 13:10:00,42.73,42.76,42.71,42.75,9800.0,42.73,42.76,42.71,42.75,9800.0
2011-02-11 13:15:00,42.75,42.75,42.71,42.71,17500.0,42.75,42.75,42.71,42.71,17500.0
2011-02-11 13:20:00,42.7,42.71,42.66,42.67,18000.0,42.7,42.71,42.66,42.67,18000.0
2011-02-11 13:25:00,42.68,42.71,42.67,42.71,4000.0,42.68,42.71,42.67,42.71,4000.0
2011-02-11 13:30:00,42.71,42.73,42.7,42.72,7900.0,42.71,42.73,42.7,42.72,7900.0
2011-02-11 13:35:00,42.72,42.77,42.68,42.76,13500.0,42.72,42.77,42.68,42.76,13500.0
2011-02-11 13:40:00,42.76,42.76,42.74,42.74,4800.0,42.76,42.76,42.74,42.74,4800.0
2011-02-11 13:45:00,42.74,42.79,42.74,42.79,10300.0,42.74,42.79,42.74,42.79,10300.0
2011-02-11 13:50:00,42.78,42.84,42.78,42.82,8900.0,42.78,42.84,42.78,42.82,8900.0
2011-02-11 13:55:00,42.81,42.85,42.79,42.82,10700.0,42.81,42.85,42.79,42.82,10700.0
2011-02-11 14:00:00,42.83,42.86,42.78,42.8,23600.0,42.83,42.86,42.78,42.8,23600.0
2011-02-11 14:05:00,42.79,42.82,42.77,42.82,20300.0,42.79,42.82,42.77,42.82,20300.0
2011-02-11 14:10:00,42.85,42.85,42.76,42.76,11400.0,42.85,42.85,42.76,42.76,11400.0
2011-02-11 14:15:00,42.77,42.8,42.76,42.79,17900.0,42.77,42.8,42.76,42.79,17900.0
2011-02-11 14:20:00,42.79,42.8,42.75,42.75,33000.0,42.79,42.8,42.75,42.75,33000.0
2011-02-11 14:25:00,42.75,42.79,42.75,42.78,8400.0,42.75,42.79,42.75,42.78,8400.0
2011-02-11 14:30:00,42.78,42.8,42.75,42.79,31900.0,42.78,42.8,42.75,42.79,31900.0
2011-02-11 14:35:00,42.78,42.79,42.73,42.75,21200.0,42.78,42.79,42.73,42.75,21200.0
2011-02-11 14:40:00,42.73,42.77,42.72,42.73,18700.0,42.73,42.77,42.72,42.73,18700.0
2011-02-11 14:45:00,42.74,42.76,42.72,42.75,12100.0,42.74,42.76,42.72,42.75,12100.0
2011-02-11 14:50:00,42.74,42.76,42.72,42.74,18800.0,42.74,42.76,42.72,42.74,18800.0
2011-02-11 14:55:00,42.74,42.75,42.68,42.72,14000.0,42.74,42.75,42.68,42.72,14000.0
2011-02-11 15:00:00,42.73,42.77,42.73,42.75,29600.0,42.73,42.77,42.73,42.75,29600.0
2011-02-11 15:05:00,42.74,42.81,42.74,42.78,37000.0,42.74,42.81,42.74,42.78,37000.0
2011-02-11 15:10:00,42.77,42.79,42.76,42.78,23800.0,42.77,42.79,42.76,42.78,23800.0
2011-02-11 15:15:00,42.77,42.84,42.76,42.76,33600.0,42.77,42.84,42.76,42.76,33600.0
2011-02-11 15:20:00,42.77,42.8,42.74,42.74,20700.0,42.77,42.8,42.74,42.74,20700.0
2011-02-11 15:25:00,42.74,42.75,42.7,42.75,21600.0,42.74,42.75,42.7,42.75,21600.0
2011-02-11 15:30:00,42.75,42.76,42.7,42.72,28100.0,42.75,42.76,42.7,42.72,28100.0
2011-02-11 15:35:00,42.73,42.74,42.69,42.7,32300.0,42.73,42.74,42.69,42.7,32300.0
2011-02-11 15:40:00,42.7,42.73,42.66,42.7,26100.0,42.7,42.73,42.66,42.7,26100.0
2011-02-11 15:45:00,42.7,42.7,42.62,42.66,35100.0,42.7,42.7,42.62,42.66,35100.0
2011-02-11 15:50:00,42.66,42.69,42.62,42.65,57200.0,42.66,42.69,42.62,42.65,57200.0
2011-02-11 15:55:00,42.65,42.69,42.63,42.67,97000.0,42.65,42.69,42.63,42.67,97000.0
2011-02-14 09:30:00,42.55,43.09,42.55,42.99,310500.0,42.55,43.09,42.55,42.99,310500.0
2011-02-14 09:35:00,43.05,43.06,42.69,42.76,36600.0,43.05,43.06,42.69,42.76,36600.0
2011-02-14 09:40:00,42.8,42.85,42.7,42.74,31500.0,42.8,42.85,42.7,42.74,31500.0
2011-02-14 09:45:00,42.75,42.85,42.73,42.78,23700.0,42.75,42.85,42.73,42.78,23700.0
2011-02-14 09:50:00,42.79,42.92,42.73,42.85,38400.0,42.79,42.92,42.73,42.85,38400.0
2011-02-14 09:55:00,42.86,42.9,42.79,42.88,18400.0,42.86,42.9,42.79,42.88,18400.0
2011-02-14 10:00:00,42.89,42.92,42.85,42.89,24100.0,42.89,42.92,42.85,42.89,24100.0
2011-02-14 10:05:00,42.89,42.92,42.83,42.9,73800.0,42.89,42.92,42.83,42.9,73800.0
2011-02-14 10:10:00,42.89,42.91,42.83,42.89,22500.0,42.89,42.91,42.83,42.89,22500.0
2011-02-14 10:15:00,42.9,42.99,42.85,42.92,49600.0,42.9,42.99,42.85,42.92,49600.0
2011-02-14 10:20:00,42.91,42.93,42.87,42.89,45700.0,42.91,42.93,42.87,42.89,45700.0
2011-02-14 10:25:00,42.88,42.91,42.78,42.8,47500.0,42.88,42.91,42.78,42.8,47500.0
2011-02-14 10:30:00,42.81,42.84,42.78,42.84,29500.0,42.81,42.84,42.78,42.84,29500.0
2011-02-14 10:35:00,42.83,42.83,42.78,42.8,15500.0,42.83,42.83,42.78,42.8,15500.0
2011-02-14 10:40:00,42.8,42.8,42.73,42.77,21900.0,42.8,42.8,42.73,42.77,21900.0
2011-02-14 10:45:00,42.77,42.77,42.68,42.68,22000.0,42.77,42.77,42.68,42.68,22000.0
2011-02-14 10:50:00,42.69,42.69,42.63,42.63,19800.0,42.69,42.69,42.63,42.63,19800.0
2011-02-14 10:55:00,42.63,42.64,42.56,42.64,21400.0,42.63,42.64,42.56,42.64,21400.0
2011-02-14 11:00:00,42.64,42.72,42.61,42.72,23900.0,42.64,42.72,42.61,42.72,23900.0
2011-02-14 11:05:00,42.72,42.79,42.72,42.78,11400.0,42.72,42.79,42.72,42.78,11400.0
2011-02-14 11:10:00,42.78,42.78,42.72,42.73,9600.0,42.78,42.78,42.72,42.73,9600.0
2011-02-14 11:15:00,42.73,42.73,42.67,42.72,25500.0,42.73,42.73,42.67,42.72,25500.0
2011-02-14 11:20:00,42.72,42.72,42.67,42.68,18900.0,42.72,42.72,42.67,42.68,18900.0
2011-02-14 11:25:00,42.67,42.68,42.61,42.61,17500.0,42.67,42.68,42.61,42.61,17500.0
2011-02-14 11:30:00,42.61,42.63,42.61,42.63,18600.0,42.61,42.63,42.61,42.63,18600.0
2011-02-14 11:35:00,42.63,42.68,42.63,42.66,19400.0,42.63,42.68,42.63,42.66,19400.0
2011-02-14 11:40:00,42.66,42.78,42.66,42.76,21500.0,42.66,42.78,42.66,42.76,21500.0
2011-02-14 11:45:00,42.76,42.79,42.75,42.76,12400.0,42.76,42.79,42.75,42.76,12400.0
2011-02-14 11:50:00,42.76,42.8,42.76,42.79,8900.0,42.76,42.8,42.76,42.79,8900.0
2011-02-14 11:55:00,42.79,42.89,42.77,42.87,21500.0,42.79,42.89,42.77,42.87,21500.0
2011-02-14 12:00:00,42.87,42.92,42.82,42.83,24500.0,42.87,42.92,42.82,42.83,24500.0
2011-02-14 12:05:00,42.82,42.83,42.8,42.81,8900.0,42.82,42.83,42.8,42.81,8900.0
2011-02-14 12:10:00,42.81,42.84,42.8,42.84,16000.0,42.81,42.84,42.8,42.84,16000.0
2011-02-14 12:15:00,42.84,42.86,42.83,42.86,15000.0,42.84,42.86,42.83,42.86,15000.0
2011-02-14 12:20:00,42.86,42.88,42.84,42.85,13900.0,42.86,42.88,42.84,42.85,13900.0
2011-02-14 12:25:00,42.85,42.85,42.78,42.78,15400.0,42.85,42.85,42.78,42.78,15400.0
2011-02-14 12:30:00,42.77,42.81,42.76,42.81,10500.0,42.77,42.81,42.76,42.81,10500.0
2011-02-14 12:35:00,42.81,42.81,42.75,42.75,9700.0,42.81,42.81,42.75,42.75,9700.0
2011-02-14 12:40:00,42.75,42.82,42.75,42.82,17800.0,42.75,42.82,42.75,42.82,17800.0
2011-02-14 12:45:00,42.82,42.83,42.75,42.75,10400.0,42.82,42.83,42.75,42.75,10400.0
2011-02-14 12:50:00,42.75,42.75,42.73,42.73,5100.0,42.75,42.75,42.73,42.73,5100.0
2011-02-14 12:55:00,42.74,42.76,42.73,42.76,14000.0,42.74,42.76,42.73,42.76,14000.0
2011-02-14 13:00:00,42.76,42.78,42.75,42.75,10100.0,42.76,42.78,42.75,42.75,10100.0
2011-02-14 13:05:00,42.75,42.76,42.72,42.73,11600.0,42.75,42.76,42.72,42.73,11600.0
2011-02-14 13:10:00,42.73,42.79,42.73,42.79,9300.0,42.73,42.79,42.73,42.79,9300.0
2011-02-14 13:15:00,42.8,42.81,42.78,42.8,5500.0,42.8,42.81,42.78,42.8,5500.0
2011-02-14 13:20:00,42.79,42.81,42.79,42.79,10400.0,42.79,42.81,42.79,42.79,10400.0
2011-02-14 13:25:00,42.78,42.79,42.73,42.74,11800.0,42.78,42.79,42.73,42.74,11800.0
2011-02-14 13:30:00,42.74,42.74,42.73,42.74,3500.0,42.74,42.74,42.73,42.74,3500.0
2011-02-14 13:35:00,42.74,42.74,42.72,42.73,12200.0,42.74,42.74,42.72,42.73,12200.0
2011-02-14 13:40:00,42.74,42.74,42.67,42.69,12100.0,42.74,42.74,42.67,42.69,12100.0
2011-02-14 13:45:00,42.69,42.72,42.68,42.71,11400.0,42.69,42.72,42.68,42.71,11400.0
2011-02-14 13:50:00,42.7,42.7,42.64,42.64,25000.0,42.7,42.7,42.64,42.64,25000.0
2011-02-14 13:55:00,42.64,42.65,42.6,42.6,11700.0,42.64,42.65,42.6,42.6,11700.0
2011-02-14 14:00:00,42.61,42.61,42.57,42.59,25800.0,42.61,42.61,42.57,42.59,25800.0
2011-02-14 14:05:00,42.59,42.6,42.59,42.59,11900.0,42.59,42.6,42.59,42.59,11900.0
2011-02-14 14:10:00,42.59,42.6,42.55,42.55,16700.0,42.59,42.6,42.55,42.55,16700.0
2011-02-14 14:15:00,42.55,42.55,42.5,42.5,17300.0,42.55,42.55,42.5,42.5,17300.0
2011-02-14 14:20:00,42.51,42.51,42.46,42.47,22800.0,42.51,42.51,42.46,42.47,22800.0
2011-02-14 14:25:00,42.47,42.52,42.46,42.52,31000.0,42.47,42.52,42.46,42.52,31000.0
2011-02-14 14:30:00,42.52,42.52,42.49,42.49,12900.0,42.52,42.52,42.49,42.49,12900.0
2011-02-14 14:35:00,42.49,42.49,42.45,42.46,26000.0,42.49,42.49,42.45,42.46,26000.0
2011-02-14 14:40:00,42.46,42.48,42.46,42.46,31400.0,42.46,42.48,42.46,42.46,31400.0
2011-02-14 14:45:00,42.47,42.57,42.46,42.55,47700.0,42.47,42.57,42.46,42.55,47700.0
2011-02-14 14:50:00,42.55,42.55,42.5,42.53,41900.0,42.55,42.55,42.5,42.53,41900.0
2011-02-14 14:55:00,42.53,42.53,42.49,42.5,21500.0,42.53,42.53,42.49,42.5,21500.0
2011-02-14 15:00:00,42.49,42.52,42.48,42.52,33800.0,42.49,42.52,42.48,42.52,33800.0
2011-02-14 15:05:00,42.52,42.52,42.45,42.45,34400.0,42.52,42.52,42.45,42.45,34400.0
2011-02-14 15:10:00,42.45,42.48,42.45,42.47,23800.0,42.45,42.48,42.45,42.47,23800.0
2011-02-14 15:15:00,42.46,42.5,42.46,42.48,26700.0,42.46,42.5,42.46,42.48,26700.0
2011-02-14 15:20:00,42.49,42.5,42.48,42.5,32700.0,42.49,42.5,42.48,42.5,32700.0
2011-02-14 15:25:00,42.49,42.5,42.4,42.4,41200.0,42.49,42.5,42.4,42.4,41200.0
2011-02-14 15:30:00,42.4,42.42,42.38,42.41,60300.0,42.4,42.42,42.38,42.41,60300.0
2011-02-14 15:35:00,42.41,42.41,42.36,42.37,55900.0,42.41,42.41,42.36,42.37,55900.0
2011-02-14 15:40:00,42.36,42.37,42.34,42.37,57400.0,42.36,42.37,42.34,42.37,57400.0
2011-02-14 15:45:00,42.37,42.41,42.37,42.39,65900.0,42.37,42.41,42.37,42.39,65900.0
2011-02-14 15:50:00,42.39,42.39,42.33,42.35,77900.0,42.39,42.39,42.33,42.35,77900.0
2011-02-14 15:55:00,42.34,42.36,42.29,42.34,156600.0,42.34,42.36,42.29,42.34,156600.0
2011-02-15 09:30:00,42.17,42.26,42.05,42.17,18000.0,42.17,42.26,42.05,42.17,18000.0
2011-02-15 09:35:00,42.17,42.23,42.01,42.1,25100.0,42.17,42.23,42.01,42.1,25100.0
2011-02-15 09:40:00,42.1,42.38,42.09,42.36,13800.0,42.1,42.38,42.09,42.36,13800.0
2011-02-15 09:45:00,42.38,42.49,42.25,42.25,12500.0,42.38,42.49,42.25,42.25,12500.0
2011-02-15 09:50:00,42.26,42.45,42.22,42.33,19700.0,42.26,42.45,42.22,42.33,19700.0
2011-02-15 09:55:00,42.34,42.5,42.34,42.5,13200.0,42.34,42.5,42.34,42.5,13200.0
2011-02-15 10:00:00,42.49,42.51,42.42,42.44,17100.0,42.49,42.51,42.42,42.44,17100.0
2011-02-15 10:05:00,42.42,42.42,42.28,42.35,20700.0,42.42,42.42,42.28,42.35,20700.0
2011-02-15 10:10:00,42.36,42.39,42.2,42.33,18400.0,42.36,42.39,42.2,42.33,18400.0
2011-02-15 10:15:00,42.34,42.34,42.17,42.27,14500.0,42.34,42.34,42.17,42.27,14500.0
2011-02-15 10:20:00,42.25,42.36,42.22,42.32,14400.0,42.25,42.36,42.22,42.32,14400.0
2011-02-15 10:25:00,42.32,42.35,42.22,42.22,12900.0,42.32,42.35,42.22,42.22,12900.0
2011-02-15 10:30:00,42.23,42.28,42.18,42.26,12500.0,42.23,42.28,42.18,42.26,12500.0
2011-02-15 10:35:00,42.27,42.27,42.23,42.26,12700.0,42.27,42.27,42.23,42.26,12700.0
2011-02-15 10:40:00,42.26,42.26,42.21,42.25,11500.0,42.26,42.26,42.21,42.25,11500.0
2011-02-15 10:45:00,42.26,42.27,42.21,42.21,13700.0,42.26,42.27,42.21,42.21,13700.0
2011-02-15 10:50:00,42.22,42.31,42.22,42.27,17900.0,42.22,42.31,42.22,42.27,17900.0
2011-02-15 10:55:00,42.29,42.31,42.23,42.23,13700.0,42.29,42.31,42.23,42.23,13700.0
2011-02-15 11:00:00,42.22,42.31,42.22,42.25,10100.0,42.22,42.31,42.22,42.25,10100.0
2011-02-15 11:05:00,42.24,42.37,42.24,42.35,17400.0,42.24,42.37,42.24,42.35,17400.0
2011-02-15 11:10:00,42.36,42.45,42.35,42.44,23700.0,42.36,42.45,42.35,42.44,23700.0
2011-02-15 11:15:00,42.44,42.47,42.44,42.46,6500.0,42.44,42.47,42.44,42.46,6500.0
2011-02-15 11:20:00,42.46,42.48,42.44,42.46,23800.0,42.46,42.48,42.44,42.46,23800.0
2011-02-15 11:25:00,42.47,42.51,42.45,42.49,8300.0,42.47,42.51,42.45,42.49,8300.0
2011-02-15 11:30:00,42.49,42.5,42.45,42.5,7600.0,42.49,42.5,42.45,42.5,7600.0
2011-02-15 11:35:00,42.49,42.49,42.44,42.45,4900.0,42.49,42.49,42.44,42.45,4900.0
2011-02-15 11:40:00,42.46,42.46,42.4,42.4,4000.0,42.46,42.46,42.4,42.4,4000.0
2011-02-15 11:45:00,42.4,42.4,42.35,42.4,7200.0,42.4,42.4,42.35,42.4,7200.0
2011-02-15 11:50:00,42.4,42.44,42.4,42.43,6500.0,42.4,42.44,42.4,42.43,6500.0
2011-02-15 11:55:00,42.43,42.46,42.39,42.4,4500.0,42.43,42.46,42.39,42.4,4500.0
2011-02-15 12:00:00,42.4,42.42,42.35,42.42,5200.0,42.4,42.42,42.35,42.42,5200.0
2011-02-15 12:05:00,42.41,42.48,42.41,42.48,6500.0,42.41,42.48,42.41,42.48,6500.0
2011-02-15 12:10:00,42.47,42.53,42.46,42.5,13200.0,42.47,42.53,42.46,42.5,13200.0
2011-02-15 12:15:00,42.51,42.55,42.5,42.54,6800.0,42.51,42.55,42.5,42.54,6800.0
2011-02-15 12:20:00,42.55,42.59,42.53,42.58,9000.0,42.55,42.59,42.53,42.58,9000.0
2011-02-15 12:25:00,42.57,42.65,42.57,42.64,6500.0,42.57,42.65,42.57,42.64,6500.0
2011-02-15 12:30:00,42.64,42.64,42.59,42.6,7200.0,42.64,42.64,42.59,42.6,7200.0
2011-02-15 12:35:00,42.6,42.67,42.6,42.65,5700.0,42.6,42.67,42.6,42.65,5700.0
2011-02-15 12:40:00,42.66,42.68,42.64,42.67,6100.0,42.66,42.68,42.64,42.67,6100.0
2011-02-15 12:45:00,42.66,42.69,42.66,42.68,5800.0,42.66,42.69,42.66,42.68,5800.0
2011-02-15 12:50:00,42.68,42.7,42.67,42.68,8000.0,42.68,42.7,42.67,42.68,8000.0
2011-02-15 12:55:00,42.68,42.68,42.67,42.67,2200.0,42.68,42.68,42.67,42.67,2200.0
2011-02-15 13:00:00,42.68,42.68,42.65,42.66,11400.0,42.68,42.68,42.65,42.66,11400.0
2011-02-15 13:05:00,42.66,42.67,42.65,42.67,2800.0,42.66,42.67,42.65,42.67,2800.0
2011-02-15 13:10:00,42.67,42.76,42.66,42.73,17000.0,42.67,42.76,42.66,42.73,17000.0
2011-02-15 13:15:00,42.73,42.73,42.62,42.62,14600.0,42.73,42.73,42.62,42.62,14600.0
2011-02-15 13:20:00,42.62,42.63,42.6,42.63,5600.0,42.62,42.63,42.6,42.63,5600.0
2011-02-15 13:25:00,42.63,42.65,42.63,42.64,4300.0,42.63,42.65,42.63,42.64,4300.0
2011-02-15 13:30:00,42.64,42.66,42.62,42.65,4600.0,42.64,42.66,42.62,42.65,4600.0
2011-02-15 13:35:00,42.64,42.67,42.64,42.66,1500.0,42.64,42.67,42.64,42.66,1500.0
2011-02-15 13:40:00,42.67,42.67,42.66,42.67,1700.0,42.67,42.67,42.66,42.67,1700.0
2011-02-15 13:45:00,42.66,42.7,42.66,42.7,4800.0,42.66,42.7,42.66,42.7,4800.0
2011-02-15 13:50:00,42.7,42.7,42.64,42.64,9800.0,42.7,42.7,42.64,42.64,9800.0
2011-02-15 13:55:00,42.63,42.63,42.57,42.59,10800.0,42.63,42.63,42.57,42.59,10800.0
2011-02-15 14:00:00,42.58,42.59,42.49,42.49,7200.0,42.58,42.59,42.49,42.49,7200.0
2011-02-15 14:05:00,42.48,42.5,42.48,42.48,8500.0,42.48,42.5,42.48,42.48,8500.0
2011-02-15 14:10:00,42.48,42.48,42.41,42.41,9400.0,42.48,42.48,42.41,42.41,9400.0
2011-02-15 14:15:00,42.42,42.45,42.4,42.45,6500.0,42.42,42.45,42.4,42.45,6500.0
2011-02-15 14:20:00,42.46,42.48,42.44,42.44,8900.0,42.46,42.48,42.44,42.44,8900.0
2011-02-15 14:25:00,42.43,42.44,42.4,42.41,13600.0,42.43,42.44,42.4,42.41,13600.0
2011-02-15 14:30:00,42.42,42.46,42.4,42.45,9300.0,42.42,42.46,42.4,42.45,9300.0
2011-02-15 14:35:00,42.45,42.48,42.45,42.46,10600.0,42.45,42.48,42.45,42.46,10600.0
2011-02-15 14:40:00,42.46,42.54,42.46,42.53,11100.0,42.46,42.54,42.46,42.53,11100.0
2011-02-15 14:45:00,42.53,42.56,42.52,42.56,9400.0,42.53,42.56,42.52,42.56,9400.0
2011-02-15 14:50:00,42.56,42.62,42.55,42.6,14100.0,42.56,42.62,42.55,42.6,14100.0
2011-02-15 14:55:00,42.6,42.63,42.59,42.59,15600.0,42.6,42.63,42.59,42.59,15600.0
2011-02-15 15:00:00,42.58,42.64,42.57,42.64,19700.0,42.58,42.64,42.57,42.64,19700.0
2011-02-15 15:05:00,42.63,42.66,42.63,42.66,22200.0,42.63,42.66,42.63,42.66,22200.0
2011-02-15 15:10:00,42.65,42.7,42.65,42.7,31100.0,42.65,42.7,42.65,42.7,31100.0
2011-02-15 15:15:00,42.7,42.77,42.69,42.76,60200.0,42.7,42.77,42.69,42.76,60200.0
2011-02-15 15:20:00,42.76,42.78,42.73,42.73,56100.0,42.76,42.78,42.73,42.73,56100.0
2011-02-15 15:25:00,42.72,42.78,42.71,42.74,24300.0,42.72,42.78,42.71,42.74,24300.0
2011-02-15 15:30:00,42.74,42.78,42.68,42.68,35700.0,42.74,42.78,42.68,42.68,35700.0
2011-02-15 15:35:00,42.68,42.72,42.65,42.72,29200.0,42.68,42.72,42.65,42.72,29200.0
2011-02-15 15:40:00,42.72,42.72,42.67,42.72,30600.0,42.72,42.72,42.67,42.72,30600.0
2011-02-15 15:45:00,42.73,42.75,42.66,42.71,57300.0,42.73,42.75,42.66,42.71,57300.0
2011-02-15 15:50:00,42.71,42.71,42.65,42.66,53800.0,42.71,42.71,42.65,42.66,53800.0
2011-02-15 15:55:00,42.66,42.76,42.66,42.71,84800.0,42.66,42.76,42.66,42.71,84800.0
2011-02-16 09:30:00,42.78,43.03,42.73,43.02,36800.0,42.78,43.03,42.73,43.02,36800.0
2011-02-16 09:35:00,43.03,43.21,43.03,43.2,24300.0,43.03,43.21,43.03,43.2,24300.0
2011-02-16 09:40:00,43.19,43.25,43.12,43.25,9900.0,43.19,43.25,43.12,43.25,9900.0
2011-02-16 09:45:00,43.25,43.27,43.12,43.24,19900.0,43.25,43.27,43.12,43.24,19900.0
2011-02-16 09:50:00,43.23,43.31,43.03,43.3,23300.0,43.23,43.31,43.03,43.3,23300.0
2011-02-16 09:55:00,43.3,43.47,43.22,43.46,20400.0,43.3,43.47,43.22,43.46,20400.0
2011-02-16 10:00:00,43.47,43.5,43.44,43.46,49100.0,43.47,43.5,43.44,43.46,49100.0
2011-02-16 10:05:00,43.46,43.58,43.45,43.56,35100.0,43.46,43.58,43.45,43.56,35100.0
2011-02-16 10:10:00,43.57,43.82,43.57,43.81,42000.0,43.57,43.82,43.57,43.81,42000.0
2011-02-16 10:15:00,43.81,43.89,43.78,43.87,59900.0,43.81,43.89,43.78,43.87,59900.0
2011-02-16 10:20:00,43.87,43.87,43.77,43.78,15700.0,43.87,43.87,43.77,43.78,15700.0
2011-02-16 10:25:00,43.78,43.88,43.74,43.79,26800.0,43.78,43.88,43.74,43.79,26800.0
2011-02-16 10:30:00,43.79,43.93,43.78,43.92,21000.0,43.79,43.93,43.78,43.92,21000.0
2011-02-16 10:35:00,43.92,44.15,43.92,44.09,62500.0,43.92,44.15,43.92,44.09,62500.0
2011-02-16 10:40:00,44.11,44.13,43.99,44.11,26600.0,44.11,44.13,43.99,44.11,26600.0
2011-02-16 10:45:00,44.12,44.2,44.12,44.19,23500.0,44.12,44.2,44.12,44.19,23500.0
2011-02-16 10:50:00,44.19,44.25,44.15,44.19,39200.0,44.19,44.25,44.15,44.19,39200.0
2011-02-16 10:55:00,44.19,44.32,44.19,44.29,49100.0,44.19,44.32,44.19,44.29,49100.0
2011-02-16 11:00:00,44.28,44.3,44.13,44.13,54100.0,44.28,44.3,44.13,44.13,54100.0
2011-02-16 11:05:00,44.14,44.22,44.03,44.1,50300.0,44.14,44.22,44.03,44.1,50300.0
2011-02-16 11:10:00,44.1,44.17,44.01,44.12,76600.0,44.1,44.17,44.01,44.12,76600.0
2011-02-16 11:15:00,44.12,44.22,44.12,44.17,31700.0,44.12,44.22,44.12,44.17,31700.0
2011-02-16 11:20:00,44.15,44.24,44.08,44.19,29400.0,44.15,44.24,44.08,44.19,29400.0
2011-02-16 11:25:00,44.2,44.21,44.04,44.13,25600.0,44.2,44.21,44.04,44.13,25600.0
2011-02-16 11:30:00,44.13,44.16,44.04,44.06,29900.0,44.13,44.16,44.04,44.06,29900.0
2011-02-16 11:35:00,44.06,44.06,43.92,43.95,48200.0,44.06,44.06,43.92,43.95,48200.0
2011-02-16 11:40:00,43.94,43.99,43.86,43.99,35500.0,43.94,43.99,43.86,43.99,35500.0
2011-02-16 11:45:00,44.0,44.03,43.92,43.96,30400.0,44.0,44.03,43.92,43.96,30400.0
2011-02-16 11:50:00,43.95,43.97,43.84,43.85,15700.0,43.95,43.97,43.84,43.85,15700.0
2011-02-16 11:55:00,43.85,43.96,43.83,43.91,38200.0,43.85,43.96,43.83,43.91,38200.0
2011-02-16 12:00:00,43.91,43.91,43.74,43.75,29900.0,43.91,43.91,43.74,43.75,29900.0
2011-02-16 12:05:00,43.74,43.78,43.71,43.74,38100.0,43.74,43.78,43.71,43.74,38100.0
2011-02-16 12:10:00,43.74,43.85,43.69,43.83,26300.0,43.74,43.85,43.69,43.83,26300.0
2011-02-16 12:15:00,43.82,43.87,43.75,43.75,20000.0,43.82,43.87,43.75,43.75,20000.0
2011-02-16 12:20:00,43.75,43.86,43.71,43.86,30100.0,43.75,43.86,43.71,43.86,30100.0
2011-02-16 12:25:00,43.85,43.91,43.79,43.87,32600.0,43.85,43.91,43.79,43.87,32600.0
2011-02-16 12:30:00,43.87,43.95,43.85,43.89,22100.0,43.87,43.95,43.85,43.89,22100.0
2011-02-16 12:35:00,43.89,43.89,43.83,43.88,33600.0,43.89,43.89,43.83,43.88,33600.0
2011-02-16 12:40:00,43.88,43.93,43.87,43.93,12600.0,43.88,43.93,43.87,43.93,12600.0
2011-02-16 12:45:00,43.92,44.0,43.92,43.99,10000.0,43.92,44.0,43.92,43.99,10000.0
2011-02-16 12:50:00,43.99,44.05,43.96,44.03,54200.0,43.99,44.05,43.96,44.03,54200.0
2011-02-16 12:55:00,44.04,44.05,43.99,44.0,22900.0,44.04,44.05,43.99,44.0,22900.0
2011-02-16 13:00:00,44.0,44.0,43.99,44.0,19400.0,44.0,44.0,43.99,44.0,19400.0
2011-02-16 13:05:00,44.0,44.26,43.99,44.25,87400.0,44.0,44.26,43.99,44.25,87400.0
2011-02-16 13:10:00,44.25,44.42,44.24,44.42,67500.0,44.25,44.42,44.24,44.42,67500.0
2011-02-16 13:15:00,44.41,44.44,44.32,44.36,47600.0,44.41,44.44,44.32,44.36,47600.0
2011-02-16 13:20:00,44.36,44.4,44.35,44.39,22900.0,44.36,44.4,44.35,44.39,22900.0
2011-02-16 13:25:00,44.39,44.4,44.35,44.37,45200.0,44.39,44.4,44.35,44.37,45200.0
2011-02-16 13:30:00,44.37,44.38,44.25,44.26,23600.0,44.37,44.38,44.25,44.26,23600.0
2011-02-16 13:35:00,44.25,44.29,44.22,44.28,18100.0,44.25,44.29,44.22,44.28,18100.0
2011-02-16 13:40:00,44.27,44.42,44.26,44.41,53400.0,44.27,44.42,44.26,44.41,53400.0
2011-02-16 13:45:00,44.41,44.41,44.27,44.29,117200.0,44.41,44.41,44.27,44.29,117200.0
2011-02-16 13:50:00,44.3,44.38,44.29,44.38,11100.0,44.3,44.38,44.29,44.38,11100.0
2011-02-16 13:55:00,44.37,44.4,44.37,44.38,13400.0,44.37,44.4,44.37,44.38,13400.0
2011-02-16 14:00:00,44.39,44.43,44.32,44.38,21000.0,44.39,44.43,44.32,44.38,21000.0
2011-02-16 14:05:00,44.38,44.38,44.27,44.27,20300.0,44.38,44.38,44.27,44.27,20300.0
2011-02-16 14:10:00,44.27,44.31,44.11,44.11,34400.0,44.27,44.31,44.11,44.11,34400.0
2011-02-16 14:15:00,44.1,44.12,43.98,43.98,44900.0,44.1,44.12,43.98,43.98,44900.0
2011-02-16 14:20:00,43.98,44.11,43.96,44.06,34900.0,43.98,44.11,43.96,44.06,34900.0
2011-02-16 14:25:00,44.07,44.12,44.01,44.03,17000.0,44.07,44.12,44.01,44.03,17000.0
2011-02-16 14:30:00,44.02,44.2,44.02,44.2,29600.0,44.02,44.2,44.02,44.2,29600.0
2011-02-16 14:35:00,44.21,44.29,44.2,44.28,22900.0,44.21,44.29,44.2,44.28,22900.0
2011-02-16 14:40:00,44.27,44.27,44.24,44.25,12200.0,44.27,44.27,44.24,44.25,12200.0
2011-02-16 14:45:00,44.25,44.3,44.23,44.24,18200.0,44.25,44.3,44.23,44.24,18200.0
2011-02-16 14:50:00,44.24,44.24,44.16,44.16,26000.0,44.24,44.24,44.16,44.16,26000.0
2011-02-16 14:55:00,44.16,44.22,44.1,44.1,26200.0,44.16,44.22,44.1,44.1,26200.0
2011-02-16 15:00:00,44.11,44.13,44.06,44.07,30700.0,44.11,44.13,44.06,44.07,30700.0
2011-02-16 15:05:00,44.07,44.1,44.07,44.09,20300.0,44.07,44.1,44.07,44.09,20300.0
2011-02-16 15:10:00,44.1,44.1,44.04,44.06,21300.0,44.1,44.1,44.04,44.06,21300.0
2011-02-16 15:15:00,44.06,44.08,43.96,43.97,29200.0,44.06,44.08,43.96,43.97,29200.0
2011-02-16 15:20:00,43.96,43.97,43.88,43.89,50200.0,43.96,43.97,43.88,43.89,50200.0
2011-02-16 15:25:00,43.89,43.92,43.88,43.9,24100.0,43.89,43.92,43.88,43.9,24100.0
2011-02-16 15:30:00,43.91,43.98,43.91,43.98,41200.0,43.91,43.98,43.91,43.98,41200.0
2011-02-16 15:35:00,43.98,44.0,43.94,43.95,32600.0,43.98,44.0,43.94,43.95,32600.0
2011-02-16 15:40:00,43.96,44.01,43.95,44.01,30300.0,43.96,44.01,43.95,44.01,30300.0
2011-02-16 15:45:00,44.01,44.04,43.97,44.01,43600.0,44.01,44.04,43.97,44.01,43600.0
2011-02-16 15:50:00,44.01,44.01,43.87,43.87,55300.0,44.01,44.01,43.87,43.87,55300.0
2011-02-16 15:55:00,43.87,43.9,43.8,43.83,206600.0,43.87,43.9,43.8,43.83,206600.0
2011-02-17 09:30:00,43.73,43.86,43.38,43.42,54600.0,43.73,43.86,43.38,43.42,54600.0
2011-02-17 09:35:00,43.45,43.5,43.35,43.4,41500.0,43.45,43.5,43.35,43.4,41500.0
2011-02-17 09:40:00,43.4,43.41,43.01,43.1,90200.0,43.4,43.41,43.01,43.1,90200.0
2011-02-17 09:45:00,43.13,43.15,43.03,43.09,42000.0,43.13,43.15,43.03,43.09,42000.0
2011-02-17 09:50:00,43.09,43.15,43.01,43.15,49500.0,43.09,43.15,43.01,43.15,49500.0
2011-02-17 09:55:00,43.14,43.27,43.14,43.17,59300.0,43.14,43.27,43.14,43.17,59300.0
2011-02-17 10:00:00,43.18,43.28,43.13,43.25,41200.0,43.18,43.28,43.13,43.25,41200.0
2011-02-17 10:05:00,43.25,43.26,42.94,42.97,56500.0,43.25,43.26,42.94,42.97,56500.0
2011-02-17 10:10:00,42.96,42.97,42.84,42.86,49600.0,42.96,42.97,42.84,42.86,49600.0
2011-02-17 10:15:00,42.86,42.86,42.77,42.85,41800.0,42.86,42.86,42.77,42.85,41800.0
2011-02-17 10:20:00,42.86,43.0,42.83,42.95,104400.0,42.86,43.0,42.83,42.95,104400.0
2011-02-17 10:25:00,42.96,43.02,42.95,42.96,38400.0,42.96,43.02,42.95,42.96,38400.0
2011-02-17 10:30:00,42.97,43.03,42.97,43.02,34800.0,42.97,43.03,42.97,43.02,34800.0
2011-02-17 10:35:00,43.01,43.02,42.98,43.0,26300.0,43.01,43.02,42.98,43.0,26300.0
2011-02-17 10:40:00,43.0,43.12,42.99,43.07,116200.0,43.0,43.12,42.99,43.07,116200.0
2011-02-17 10:45:00,43.08,43.1,42.98,42.98,34600.0,43.08,43.1,42.98,42.98,34600.0
2011-02-17 10:50:00,42.98,42.99,42.89,42.96,26200.0,42.98,42.99,42.89,42.96,26200.0
2011-02-17 10:55:00,42.97,43.01,42.92,42.94,15300.0,42.97,43.01,42.92,42.94,15300.0
2011-02-17 11:00:00,42.95,43.0,42.95,43.0,24800.0,42.95,43.0,42.95,43.0,24800.0
2011-02-17 11:05:00,43.0,43.0,42.95,42.98,8600.0,43.0,43.0,42.95,42.98,8600.0
2011-02-17 11:10:00,42.97,43.03,42.95,43.0,94300.0,42.97,43.03,42.95,43.0,94300.0
2011-02-17 11:15:00,43.0,43.01,42.96,43.0,87700.0,43.0,43.01,42.96,43.0,87700.0
2011-02-17 11:20:00,43.0,43.01,42.98,43.0,66400.0,43.0,43.01,42.98,43.0,66400.0
2011-02-17 11:25:00,43.0,43.14,42.99,43.13,83600.0,43.0,43.14,42.99,43.13,83600.0
2011-02-17 11:30:00,43.13,43.15,43.12,43.15,18100.0,43.13,43.15,43.12,43.15,18100.0
2011-02-17 11:35:00,43.15,43.15,43.14,43.14,27700.0,43.15,43.15,43.14,43.14,27700.0
2011-02-17 11:40:00,43.14,43.19,43.08,43.09,15500.0,43.14,43.19,43.08,43.09,15500.0
2011-02-17 11:45:00,43.09,43.18,43.06,43.14,22800.0,43.09,43.18,43.06,43.14,22800.0
2011-02-17 11:50:00,43.13,43.2,43.1,43.18,16300.0,43.13,43.2,43.1,43.18,16300.0
2011-02-17 11:55:00,43.17,43.18,43.03,43.03,8500.0,43.17,43.18,43.03,43.03,8500.0
2011-02-17 12:00:00,43.04,43.09,43.02,43.09,10800.0,43.04,43.09,43.02,43.09,10800.0
2011-02-17 12:05:00,43.08,43.16,43.08,43.13,10000.0,43.08,43.16,43.08,43.13,10000.0
2011-02-17 12:10:00,43.13,43.21,43.12,43.21,19700.0,43.13,43.21,43.12,43.21,19700.0
2011-02-17 12:15:00,43.22,43.25,43.15,43.16,10300.0,43.22,43.25,43.15,43.16,10300.0
2011-02-17 12:20:00,43.15,43.25,43.15,43.25,11100.0,43.15,43.25,43.15,43.25,11100.0
2011-02-17 12:25:00,43.24,43.32,43.22,43.32,28900.0,43.24,43.32,43.22,43.32,28900.0
2011-02-17 12:30:00,43.32,43.4,43.31,43.39,10700.0,43.32,43.4,43.31,43.39,10700.0
2011-02-17 12:35:00,43.39,43.48,43.39,43.48,11200.0,43.39,43.48,43.39,43.48,11200.0
2011-02-17 12:40:00,43.48,43.53,43.46,43.51,29700.0,43.48,43.53,43.46,43.51,29700.0
2011-02-17 12:45:00,43.51,43.59,43.51,43.52,13600.0,43.51,43.59,43.51,43.52,13600.0
2011-02-17 12:50:00,43.51,43.59,43.5,43.59,20300.0,43.51,43.59,43.5,43.59,20300.0
2011-02-17 12:55:00,43.58,43.59,43.53,43.53,16500.0,43.58,43.59,43.53,43.53,16500.0
2011-02-17 13:00:00,43.53,43.64,43.52,43.64,16000.0,43.53,43.64,43.52,43.64,16000.0
2011-02-17 13:05:00,43.64,43.72,43.63,43.71,13500.0,43.64,43.72,43.63,43.71,13500.0
2011-02-17 13:10:00,43.71,43.74,43.65,43.66,18200.0,43.71,43.74,43.65,43.66,18200.0
2011-02-17 13:15:00,43.66,43.74,43.66,43.67,18800.0,43.66,43.74,43.66,43.67,18800.0
2011-02-17 13:20:00,43.67,43.72,43.62,43.71,33100.0,43.67,43.72,43.62,43.71,33100.0
2011-02-17 13:25:00,43.71,43.74,43.7,43.71,11600.0,43.71,43.74,43.7,43.71,11600.0
2011-02-17 13:30:00,43.71,43.72,43.66,43.66,11100.0,43.71,43.72,43.66,43.66,11100.0
2011-02-17 13:35:00,43.65,43.65,43.6,43.61,14700.0,43.65,43.65,43.6,43.61,14700.0
2011-02-17 13:40:00,43.6,43.6,43.52,43.55,32600.0,43.6,43.6,43.52,43.55,32600.0
2011-02-17 13:45:00,43.56,43.58,43.56,43.57,7500.0,43.56,43.58,43.56,43.57,7500.0
2011-02-17 13:50:00,43.57,43.61,43.57,43.61,11400.0,43.57,43.61,43.57,43.61,11400.0
2011-02-17 13:55:00,43.61,43.62,43.59,43.61,9000.0,43.61,43.62,43.59,43.61,9000.0
2011-02-17 14:00:00,43.62,43.68,43.61,43.68,14400.0,43.62,43.68,43.61,43.68,14400.0
2011-02-17 14:05:00,43.69,43.7,43.65,43.66,9500.0,43.69,43.7,43.65,43.66,9500.0
2011-02-17 14:10:00,43.65,43.71,43.62,43.71,16500.0,43.65,43.71,43.62,43.71,16500.0
2011-02-17 14:15:00,43.71,43.74,43.68,43.71,25300.0,43.71,43.74,43.68,43.71,25300.0
2011-02-17 14:20:00,43.71,43.71,43.64,43.65,7300.0,43.71,43.71,43.64,43.65,7300.0
2011-02-17 14:25:00,43.66,43.66,43.59,43.6,10200.0,43.66,43.66,43.59,43.6,10200.0
2011-02-17 14:30:00,43.59,43.6,43.49,43.5,39600.0,43.59,43.6,43.49,43.5,39600.0
2011-02-17 14:35:00,43.51,43.51,43.49,43.5,16100.0,43.51,43.51,43.49,43.5,16100.0
2011-02-17 14:40:00,43.5,43.51,43.45,43.5,19900.0,43.5,43.51,43.45,43.5,19900.0
2011-02-17 14:45:00,43.5,43.5,43.48,43.49,7700.0,43.5,43.5,43.48,43.49,7700.0
2011-02-17 14:50:00,43.5,43.51,43.48,43.48,25000.0,43.5,43.51,43.48,43.48,25000.0
2011-02-17 14:55:00,43.48,43.57,43.48,43.57,15600.0,43.48,43.57,43.48,43.57,15600.0
2011-02-17 15:00:00,43.58,43.59,43.5,43.58,19200.0,43.58,43.59,43.5,43.58,19200.0
2011-02-17 15:05:00,43.59,43.61,43.57,43.6,10400.0,43.59,43.61,43.57,43.6,10400.0
2011-02-17 15:10:00,43.59,43.59,43.53,43.57,20700.0,43.59,43.59,43.53,43.57,20700.0
2011-02-17 15:15:00,43.57,43.64,43.57,43.62,9200.0,43.57,43.64,43.57,43.62,9200.0
2011-02-17 15:20:00,43.62,43.67,43.62,43.66,28500.0,43.62,43.67,43.62,43.66,28500.0
2011-02-17 15:25:00,43.67,43.7,43.64,43.67,21600.0,43.67,43.7,43.64,43.67,21600.0
2011-02-17 15:30:00,43.67,43.68,43.64,43.68,35300.0,43.67,43.68,43.64,43.68,35300.0
2011-02-17 15:35:00,43.67,43.69,43.65,43.68,17500.0,43.67,43.69,43.65,43.68,17500.0
2011-02-17 15:40:00,43.67,43.74,43.65,43.73,29100.0,43.67,43.74,43.65,43.73,29100.0
2011-02-17 15:45:00,43.73,43.74,43.64,43.7,50500.0,43.73,43.74,43.64,43.7,50500.0
2011-02-17 15:50:00,43.7,43.71,43.65,43.7,53100.0,43.7,43.71,43.65,43.7,53100.0
2011-02-17 15:55:00,43.7,43.7,43.6,43.65,71300.0,43.7,43.7,43.6,43.65,71300.0
2011-02-18 09:30:00,43.68,43.72,43.47,43.65,320400.0,43.68,43.72,43.47,43.65,320400.0
2011-02-18 09:35:00,43.67,43.67,43.49,43.49,15400.0,43.67,43.67,43.49,43.49,15400.0
2011-02-18 09:40:00,43.5,43.65,43.43,43.63,16300.0,43.5,43.65,43.43,43.63,16300.0
2011-02-18 09:45:00,43.62,43.73,43.51,43.71,21900.0,43.62,43.73,43.51,43.71,21900.0
2011-02-18 09:50:00,43.69,43.77,43.68,43.72,13600.0,43.69,43.77,43.68,43.72,13600.0
2011-02-18 09:55:00,43.72,43.83,43.54,43.81,17300.0,43.72,43.83,43.54,43.81,17300.0
2011-02-18 10:00:00,43.82,43.86,43.76,43.85,13000.0,43.82,43.86,43.76,43.85,13000.0
2011-02-18 10:05:00,43.84,43.87,43.76,43.81,16800.0,43.84,43.87,43.76,43.81,16800.0
2011-02-18 10:10:00,43.82,43.86,43.8,43.84,12800.0,43.82,43.86,43.8,43.84,12800.0
2011-02-18 10:15:00,43.84,43.84,43.8,43.81,8900.0,43.84,43.84,43.8,43.81,8900.0
2011-02-18 10:20:00,43.8,43.89,43.77,43.88,18700.0,43.8,43.89,43.77,43.88,18700.0
2011-02-18 10:25:00,43.88,44.0,43.88,43.96,16300.0,43.88,44.0,43.88,43.96,16300.0
2011-02-18 10:30:00,43.97,44.0,43.94,44.0,13500.0,43.97,44.0,43.94,44.0,13500.0
2011-02-18 10:35:00,43.99,44.06,43.98,44.03,14600.0,43.99,44.06,43.98,44.03,14600.0
2011-02-18 10:40:00,44.04,44.08,43.95,43.97,9600.0,44.04,44.08,43.95,43.97,9600.0
2011-02-18 10:45:00,43.97,44.04,43.96,44.04,10600.0,43.97,44.04,43.96,44.04,10600.0
2011-02-18 10:50:00,44.04,44.07,44.03,44.07,4500.0,44.04,44.07,44.03,44.07,4500.0
2011-02-18 10:55:00,44.08,44.1,44.0,44.0,8300.0,44.08,44.1,44.0,44.0,8300.0
2011-02-18 11:00:00,44.02,44.06,44.0,44.01,8500.0,44.02,44.06,44.0,44.01,8500.0
2011-02-18 11:05:00,44.04,44.09,44.01,44.09,8300.0,44.04,44.09,44.01,44.09,8300.0
2011-02-18 11:10:00,44.09,44.1,44.05,44.1,14500.0,44.09,44.1,44.05,44.1,14500.0
2011-02-18 11:15:00,44.09,44.18,44.08,44.17,18600.0,44.09,44.18,44.08,44.17,18600.0
2011-02-18 11:20:00,44.17,44.23,44.15,44.23,18700.0,44.17,44.23,44.15,44.23,18700.0
2011-02-18 11:25:00,44.22,44.25,44.22,44.24,18600.0,44.22,44.25,44.22,44.24,18600.0
2011-02-18 11:30:00,44.23,44.25,44.21,44.21,17300.0,44.23,44.25,44.21,44.21,17300.0
2011-02-18 11:35:00,44.21,44.21,44.13,44.13,6900.0,44.21,44.21,44.13,44.13,6900.0
2011-02-18 11:40:00,44.13,44.13,44.0,44.01,39500.0,44.13,44.13,44.0,44.01,39500.0
2011-02-18 11:45:00,44.01,44.02,43.98,43.98,21900.0,44.01,44.02,43.98,43.98,21900.0
2011-02-18 11:50:00,43.97,44.01,43.96,44.01,22500.0,43.97,44.01,43.96,44.01,22500.0
2011-02-18 11:55:00,44.01,44.02,43.95,43.95,15200.0,44.01,44.02,43.95,43.95,15200.0
2011-02-18 12:00:00,43.95,44.0,43.95,43.99,20900.0,43.95,44.0,43.95,43.99,20900.0
2011-02-18 12:05:00,43.99,44.03,43.98,44.02,15600.0,43.99,44.03,43.98,44.02,15600.0
2011-02-18 12:10:00,44.02,44.03,44.01,44.01,4300.0,44.02,44.03,44.01,44.01,4300.0
2011-02-18 12:15:00,44.0,44.03,43.99,44.02,14200.0,44.0,44.03,43.99,44.02,14200.0
2011-02-18 12:20:00,44.02,44.03,44.01,44.02,2800.0,44.02,44.03,44.01,44.02,2800.0
2011-02-18 12:25:00,44.03,44.03,44.02,44.03,3800.0,44.03,44.03,44.02,44.03,3800.0
2011-02-18 12:30:00,44.01,44.03,43.99,44.0,6600.0,44.01,44.03,43.99,44.0,6600.0
2011-02-18 12:35:00,44.0,44.0,43.96,43.96,18800.0,44.0,44.0,43.96,43.96,18800.0
2011-02-18 12:40:00,43.96,43.97,43.94,43.95,8000.0,43.96,43.97,43.94,43.95,8000.0
2011-02-18 12:45:00,43.94,43.97,43.93,43.97,17100.0,43.94,43.97,43.93,43.97,17100.0
2011-02-18 12:50:00,43.95,44.0,43.94,44.0,132600.0,43.95,44.0,43.94,44.0,132600.0
2011-02-18 12:55:00,43.99,44.0,43.95,43.95,9100.0,43.99,44.0,43.95,43.95,9100.0
2011-02-18 13:00:00,43.94,43.95,43.9,43.91,70400.0,43.94,43.95,43.9,43.91,70400.0
2011-02-18 13:05:00,43.91,43.93,43.89,43.9,6600.0,43.91,43.93,43.89,43.9,6600.0
2011-02-18 13:10:00,43.91,43.96,43.91,43.92,5600.0,43.91,43.96,43.91,43.92,5600.0
2011-02-18 13:15:00,43.91,43.91,43.8,43.81,8700.0,43.91,43.91,43.8,43.81,8700.0
2011-02-18 13:20:00,43.8,43.82,43.78,43.8,4900.0,43.8,43.82,43.78,43.8,4900.0
2011-02-18 13:25:00,43.8,43.81,43.75,43.75,7700.0,43.8,43.81,43.75,43.75,7700.0
2011-02-18 13:30:00,43.74,43.74,43.6,43.6,20000.0,43.74,43.74,43.6,43.6,20000.0
2011-02-18 13:35:00,43.61,43.61,43.55,43.55,21400.0,43.61,43.61,43.55,43.55,21400.0
2011-02-18 13:40:00,43.56,43.57,43.5,43.5,10800.0,43.56,43.57,43.5,43.5,10800.0
2011-02-18 13:45:00,43.51,43.51,43.4,43.4,20000.0,43.51,43.51,43.4,43.4,20000.0
2011-02-18 13:50:00,43.4,43.53,43.4,43.53,18200.0,43.4,43.53,43.4,43.53,18200.0
2011-02-18 13:55:00,43.53,43.59,43.53,43.59,12300.0,43.53,43.59,43.53,43.59,12300.0
2011-02-18 14:00:00,43.59,43.61,43.48,43.5,18500.0,43.59,43.61,43.48,43.5,18500.0
2011-02-18 14:05:00,43.49,43.57,43.48,43.55,11100.0,43.49,43.57,43.48,43.55,11100.0
2011-02-18 14:10:00,43.55,43.56,43.51,43.51,9000.0,43.55,43.56,43.51,43.51,9000.0
2011-02-18 14:15:00,43.51,43.52,43.44,43.47,12000.0,43.51,43.52,43.44,43.47,12000.0
2011-02-18 14:20:00,43.46,43.47,43.42,43.42,9000.0,43.46,43.47,43.42,43.42,9000.0
2011-02-18 14:25:00,43.42,43.43,43.36,43.43,11900.0,43.42,43.43,43.36,43.43,11900.0
2011-02-18 14:30:00,43.43,43.43,43.34,43.42,17700.0,43.43,43.43,43.34,43.42,17700.0
2011-02-18 14:35:00,43.41,43.41,43.38,43.39,11000.0,43.41,43.41,43.38,43.39,11000.0
2011-02-18 14:40:00,43.39,43.4,43.38,43.4,16000.0,43.39,43.4,43.38,43.4,16000.0
2011-02-18 14:45:00,43.4,43.41,43.39,43.4,26100.0,43.4,43.41,43.39,43.4,26100.0
2011-02-18 14:50:00,43.4,43.43,43.4,43.43,24900.0,43.4,43.43,43.4,43.43,24900.0
2011-02-18 14:55:00,43.43,43.44,43.39,43.42,24700.0,43.43,43.44,43.39,43.42,24700.0
2011-02-18 15:00:00,43.42,43.47,43.42,43.46,18500.0,43.42,43.47,43.42,43.46,18500.0
2011-02-18 15:05:00,43.47,43.51,43.45,43.46,20200.0,43.47,43.51,43.45,43.46,20200.0
2011-02-18 15:10:00,43.47,43.49,43.37,43.41,22100.0,43.47,43.49,43.37,43.41,22100.0
2011-02-18 15:15:00,43.42,43.47,43.4,43.41,12900.0,43.42,43.47,43.4,43.41,12900.0
2011-02-18 15:20:00,43.4,43.47,43.4,43.43,23900.0,43.4,43.47,43.4,43.43,23900.0
2011-02-18 15:25:00,43.43,43.44,43.35,43.36,24000.0,43.43,43.44,43.35,43.36,24000.0
2011-02-18 15:30:00,43.36,43.39,43.31,43.36,21300.0,43.36,43.39,43.31,43.36,21300.0
2011-02-18 15:35:00,43.36,43.4,43.36,43.39,20500.0,43.36,43.4,43.36,43.39,20500.0
2011-02-18 15:40:00,43.39,43.43,43.37,43.4,30200.0,43.39,43.43,43.37,43.4,30200.0
2011-02-18 15:45:00,43.42,43.42,43.35,43.35,35800.0,43.42,43.42,43.35,43.35,35800.0
2011-02-18 15:50:00,43.36,43.4,43.36,43.39,39800.0,43.36,43.4,43.36,43.39,39800.0
2011-02-18 15:55:00,43.39,43.41,43.36,43.4,134700.0,43.39,43.41,43.36,43.4,134700.0
2011-02-22 09:30:00,42.7,42.85,42.25,42.33,90600.0,42.7,42.85,42.25,42.33,90600.0
2011-02-22 09:35:00,42.32,42.32,42.04,42.13,90400.0,42.32,42.32,42.04,42.13,90400.0
2011-02-22 09:40:00,42.14,42.25,42.08,42.1,53700.0,42.14,42.25,42.08,42.1,53700.0
2011-02-22 09:45:00,42.11,42.3,42.11,42.28,37400.0,42.11,42.3,42.11,42.28,37400.0
2011-02-22 09:50:00,42.26,42.75,42.26,42.7,52500.0,42.26,42.75,42.26,42.7,52500.0
2011-02-22 09:55:00,42.71,43.01,42.71,42.94,52600.0,42.71,43.01,42.71,42.94,52600.0
2011-02-22 10:00:00,42.94,43.01,42.71,42.74,30500.0,42.94,43.01,42.71,42.74,30500.0
2011-02-22 10:05:00,42.76,42.79,42.63,42.77,31000.0,42.76,42.79,42.63,42.77,31000.0
2011-02-22 10:10:00,42.76,42.78,42.61,42.61,35700.0,42.76,42.78,42.61,42.61,35700.0
2011-02-22 10:15:00,42.62,42.8,42.61,42.61,38100.0,42.62,42.8,42.61,42.61,38100.0
2011-02-22 10:20:00,42.62,42.76,42.62,42.69,28300.0,42.62,42.76,42.62,42.69,28300.0
2011-02-22 10:25:00,42.68,42.78,42.65,42.71,42500.0,42.68,42.78,42.65,42.71,42500.0
2011-02-22 10:30:00,42.71,42.71,42.54,42.58,27200.0,42.71,42.71,42.54,42.58,27200.0
2011-02-22 10:35:00,42.59,42.76,42.59,42.75,21300.0,42.59,42.76,42.59,42.75,21300.0
2011-02-22 10:40:00,42.75,42.76,42.64,42.64,94700.0,42.75,42.76,42.64,42.64,94700.0
2011-02-22 10:45:00,42.65,42.65,42.45,42.55,28400.0,42.65,42.65,42.45,42.55,28400.0
2011-02-22 10:50:00,42.56,42.61,42.5,42.56,21700.0,42.56,42.61,42.5,42.56,21700.0
2011-02-22 10:55:00,42.57,42.65,42.53,42.61,28900.0,42.57,42.65,42.53,42.61,28900.0
2011-02-22 11:00:00,42.62,42.62,42.37,42.47,26000.0,42.62,42.62,42.37,42.47,26000.0
2011-02-22 11:05:00,42.47,42.47,42.31,42.31,32400.0,42.47,42.47,42.31,42.31,32400.0
2011-02-22 11:10:00,42.31,42.32,42.16,42.21,28000.0,42.31,42.32,42.16,42.21,28000.0
2011-02-22 11:15:00,42.2,42.2,42.02,42.03,21900.0,42.2,42.2,42.02,42.03,21900.0
2011-02-22 11:20:00,42.03,42.06,41.84,41.84,44400.0,42.03,42.06,41.84,41.84,44400.0
2011-02-22 11:25:00,41.86,42.22,41.86,42.2,31300.0,41.86,42.22,41.86,42.2,31300.0
2011-02-22 11:30:00,42.2,42.2,41.94,42.0,20700.0,42.2,42.2,41.94,42.0,20700.0
2011-02-22 11:35:00,42.01,42.18,41.94,42.09,36600.0,42.01,42.18,41.94,42.09,36600.0
2011-02-22 11:40:00,42.09,42.28,42.08,42.26,23000.0,42.09,42.28,42.08,42.26,23000.0
2011-02-22 11:45:00,42.25,42.27,42.15,42.15,25800.0,42.25,42.27,42.15,42.15,25800.0
2011-02-22 11:50:00,42.16,42.18,42.06,42.09,22500.0,42.16,42.18,42.06,42.09,22500.0
2011-02-22 11:55:00,42.1,42.23,42.1,42.23,22300.0,42.1,42.23,42.1,42.23,22300.0
2011-02-22 12:00:00,42.24,42.33,42.24,42.32,33900.0,42.24,42.33,42.24,42.32,33900.0
2011-02-22 12:05:00,42.32,42.35,42.26,42.34,12000.0,42.32,42.35,42.26,42.34,12000.0
2011-02-22 12:10:00,42.34,42.41,42.34,42.37,26100.0,42.34,42.41,42.34,42.37,26100.0
2011-02-22 12:15:00,42.35,42.49,42.35,42.49,19500.0,42.35,42.49,42.35,42.49,19500.0
2011-02-22 12:20:00,42.48,42.49,42.38,42.4,13500.0,42.48,42.49,42.38,42.4,13500.0
2011-02-22 12:25:00,42.41,42.41,42.34,42.34,12800.0,42.41,42.41,42.34,42.34,12800.0
2011-02-22 12:30:00,42.34,42.45,42.31,42.35,20200.0,42.34,42.45,42.31,42.35,20200.0
2011-02-22 12:35:00,42.35,42.35,42.23,42.29,20800.0,42.35,42.35,42.23,42.29,20800.0
2011-02-22 12:40:00,42.28,42.3,42.08,42.09,27600.0,42.28,42.3,42.08,42.09,27600.0
2011-02-22 12:45:00,42.09,42.2,42.08,42.11,21700.0,42.09,42.2,42.08,42.11,21700.0
2011-02-22 12:50:00,42.09,42.09,42.02,42.03,13900.0,42.09,42.09,42.02,42.03,13900.0
2011-02-22 12:55:00,42.02,42.05,42.0,42.05,20000.0,42.02,42.05,42.0,42.05,20000.0
2011-02-22 13:00:00,42.06,42.06,42.0,42.02,24800.0,42.06,42.06,42.0,42.02,24800.0
2011-02-22 13:05:00,42.02,42.12,42.01,42.07,20100.0,42.02,42.12,42.01,42.07,20100.0
2011-02-22 13:10:00,42.07,42.07,42.0,42.0,27400.0,42.07,42.07,42.0,42.0,27400.0
2011-02-22 13:15:00,42.0,42.03,42.0,42.01,16700.0,42.0,42.03,42.0,42.01,16700.0
2011-02-22 13:20:00,42.02,42.02,41.93,41.94,62100.0,42.02,42.02,41.93,41.94,62100.0
2011-02-22 13:25:00,41.94,41.98,41.93,41.98,20600.0,41.94,41.98,41.93,41.98,20600.0
2011-02-22 13:30:00,41.99,41.99,41.85,41.85,17800.0,41.99,41.99,41.85,41.85,17800.0
2011-02-22 13:35:00,41.85,41.93,41.85,41.9,9700.0,41.85,41.93,41.85,41.9,9700.0
2011-02-22 13:40:00,41.9,41.93,41.85,41.85,13300.0,41.9,41.93,41.85,41.85,13300.0
2011-02-22 13:45:00,41.86,41.86,41.75,41.78,28300.0,41.86,41.86,41.75,41.78,28300.0
2011-02-22 13:50:00,41.79,41.91,41.77,41.88,14100.0,41.79,41.91,41.77,41.88,14100.0
2011-02-22 13:55:00,41.88,41.93,41.84,41.93,14600.0,41.88,41.93,41.84,41.93,14600.0
2011-02-22 14:00:00,41.93,42.02,41.93,41.97,18000.0,41.93,42.02,41.93,41.97,18000.0
2011-02-22 14:05:00,41.97,41.97,41.79,41.85,28200.0,41.97,41.97,41.79,41.85,28200.0
2011-02-22 14:10:00,41.85,41.9,41.77,41.77,26200.0,41.85,41.9,41.77,41.77,26200.0
2011-02-22 14:15:00,41.78,41.85,41.77,41.84,21500.0,41.78,41.85,41.77,41.84,21500.0
2011-02-22 14:20:00,41.85,41.88,41.77,41.88,20500.0,41.85,41.88,41.77,41.88,20500.0
2011-02-22 14:25:00,41.87,42.08,41.85,42.07,41800.0,41.87,42.08,41.85,42.07,41800.0
2011-02-22 14:30:00,42.07,42.25,42.04,42.15,27200.0,42.07,42.25,42.04,42.15,27200.0
2011-02-22 14:35:00,42.15,42.2,42.15,42.16,12000.0,42.15,42.2,42.15,42.16,12000.0
2011-02-22 14:40:00,42.15,42.19,42.08,42.17,17900.0,42.15,42.19,42.08,42.17,17900.0
2011-02-22 14:45:00,42.17,42.27,42.17,42.27,8700.0,42.17,42.27,42.17,42.27,8700.0
2011-02-22 14:50:00,42.27,42.29,42.18,42.19,25500.0,42.27,42.29,42.18,42.19,25500.0
2011-02-22 14:55:00,42.19,42.29,42.19,42.22,26700.0,42.19,42.29,42.19,42.22,26700.0
2011-02-22 15:00:00,42.22,42.31,42.2,42.25,33700.0,42.22,42.31,42.2,42.25,33700.0
2011-02-22 15:05:00,42.25,42.26,42.14,42.18,27600.0,42.25,42.26,42.14,42.18,27600.0
2011-02-22 15:10:00,42.17,42.22,42.13,42.15,18700.0,42.17,42.22,42.13,42.15,18700.0
2011-02-22 15:15:00,42.15,42.15,42.01,42.01,17500.0,42.15,42.15,42.01,42.01,17500.0
2011-02-22 15:20:00,42.01,42.09,42.0,42.07,27400.0,42.01,42.09,42.0,42.07,27400.0
2011-02-22 15:25:00,42.07,42.08,42.0,42.01,25200.0,42.07,42.08,42.0,42.01,25200.0
2011-02-22 15:30:00,42.02,42.1,42.02,42.09,29100.0,42.02,42.1,42.02,42.09,29100.0
2011-02-22 15:35:00,42.09,42.16,42.06,42.08,34300.0,42.09,42.16,42.06,42.08,34300.0
2011-02-22 15:40:00,42.08,42.16,42.06,42.1,42000.0,42.08,42.16,42.06,42.1,42000.0
2011-02-22 15:45:00,42.1,42.16,42.07,42.08,48300.0,42.1,42.16,42.07,42.08,48300.0
2011-02-22 15:50:00,42.07,42.15,42.03,42.11,66400.0,42.07,42.15,42.03,42.11,66400.0
2011-02-22 15:55:00,42.11,42.12,42.07,42.11,85100.0,42.11,42.12,42.07,42.11,85100.0
2011-02-23 09:30:00,42.1,42.1,41.66,41.85,43800.0,42.1,42.1,41.66,41.85,43800.0
2011-02-23 09:35:00,41.88,41.95,41.51,41.54,197500.0,41.88,41.95,41.51,41.54,197500.0
2011-02-23 09:40:00,41.53,41.56,41.29,41.34,92400.0,41.53,41.56,41.29,41.34,92400.0
2011-02-23 09:45:00,41.34,41.4,41.17,41.28,85500.0,41.34,41.4,41.17,41.28,85500.0
2011-02-23 09:50:00,41.28,41.3,40.97,41.14,125500.0,41.28,41.3,40.97,41.14,125500.0
2011-02-23 09:55:00,41.14,41.32,40.88,40.98,133400.0,41.14,41.32,40.88,40.98,133400.0
2011-02-23 10:00:00,40.97,41.03,40.85,40.93,95000.0,40.97,41.03,40.85,40.93,95000.0
2011-02-23 10:05:00,40.92,41.0,40.85,40.94,70800.0,40.92,41.0,40.85,40.94,70800.0
2011-02-23 10:10:00,40.94,41.0,40.91,40.95,122100.0,40.94,41.0,40.91,40.95,122100.0
2011-02-23 10:15:00,40.95,41.08,40.87,40.94,75600.0,40.95,41.08,40.87,40.94,75600.0
2011-02-23 10:20:00,40.94,41.04,40.84,40.94,71800.0,40.94,41.04,40.84,40.94,71800.0
2011-02-23 10:25:00,40.9,40.95,40.83,40.86,65600.0,40.9,40.95,40.83,40.86,65600.0
2011-02-23 10:30:00,40.87,40.93,40.8,40.83,79300.0,40.87,40.93,40.8,40.83,79300.0
2011-02-23 10:35:00,40.83,40.88,40.63,40.65,78600.0,40.83,40.88,40.63,40.65,78600.0
2011-02-23 10:40:00,40.66,40.72,40.61,40.61,50300.0,40.66,40.72,40.61,40.61,50300.0
2011-02-23 10:45:00,40.61,40.65,40.58,40.63,65800.0,40.61,40.65,40.58,40.63,65800.0
2011-02-23 10:50:00,40.62,40.9,40.62,40.76,64600.0,40.62,40.9,40.62,40.76,64600.0
2011-02-23 10:55:00,40.75,40.8,40.64,40.76,30700.0,40.75,40.8,40.64,40.76,30700.0
2011-02-23 11:00:00,40.76,40.93,40.62,40.75,41200.0,40.76,40.93,40.62,40.75,41200.0
2011-02-23 11:05:00,40.74,40.81,40.63,40.78,45400.0,40.74,40.81,40.63,40.78,45400.0
2011-02-23 11:10:00,40.78,40.9,40.73,40.78,65700.0,40.78,40.9,40.73,40.78,65700.0
2011-02-23 11:15:00,40.76,40.8,40.76,40.77,33200.0,40.76,40.8,40.76,40.77,33200.0
2011-02-23 11:20:00,40.76,40.85,40.76,40.79,31700.0,40.76,40.85,40.76,40.79,31700.0
2011-02-23 11:25:00,40.8,40.89,40.74,40.78,40100.0,40.8,40.89,40.74,40.78,40100.0
2011-02-23 11:30:00,40.78,40.86,40.75,40.85,47900.0,40.78,40.86,40.75,40.85,47900.0
2011-02-23 11:35:00,40.84,40.84,40.64,40.66,33900.0,40.84,40.84,40.64,40.66,33900.0
2011-02-23 11:40:00,40.64,40.65,40.34,40.44,82700.0,40.64,40.65,40.34,40.44,82700.0
2011-02-23 11:45:00,40.44,40.48,40.39,40.4,17300.0,40.44,40.48,40.39,40.4,17300.0
2011-02-23 11:50:00,40.4,40.54,40.39,40.46,24900.0,40.4,40.54,40.39,40.46,24900.0
2011-02-23 11:55:00,40.46,40.46,40.24,40.24,48300.0,40.46,40.46,40.24,40.24,48300.0
2011-02-23 12:00:00,40.24,40.25,40.01,40.02,56700.0,40.24,40.25,40.01,40.02,56700.0
2011-02-23 12:05:00,40.02,40.03,39.78,39.81,77400.0,40.02,40.03,39.78,39.81,77400.0
2011-02-23 12:10:00,39.81,39.95,39.75,39.95,78800.0,39.81,39.95,39.75,39.95,78800.0
2011-02-23 12:15:00,39.95,40.11,39.95,40.09,96300.0,39.95,40.11,39.95,40.09,96300.0
2011-02-23 12:20:00,40.09,40.23,40.09,40.18,46500.0,40.09,40.23,40.09,40.18,46500.0
2011-02-23 12:25:00,40.18,40.33,40.17,40.32,27000.0,40.18,40.33,40.17,40.32,27000.0
2011-02-23 12:30:00,40.33,40.4,40.18,40.25,70700.0,40.33,40.4,40.18,40.25,70700.0
2011-02-23 12:35:00,40.24,40.29,40.19,40.29,23500.0,40.24,40.29,40.19,40.29,23500.0
2011-02-23 12:40:00,40.29,40.33,40.27,40.29,39000.0,40.29,40.33,40.27,40.29,39000.0
2011-02-23 12:45:00,40.28,40.28,40.0,40.02,49600.0,40.28,40.28,40.0,40.02,49600.0
2011-02-23 12:50:00,40.02,40.05,40.0,40.0,29500.0,40.02,40.05,40.0,40.0,29500.0
2011-02-23 12:55:00,40.0,40.25,40.0,40.2,30100.0,40.0,40.25,40.0,40.2,30100.0
2011-02-23 13:00:00,40.19,40.31,40.19,40.3,22600.0,40.19,40.31,40.19,40.3,22600.0
2011-02-23 13:05:00,40.3,40.3,40.17,40.17,18500.0,40.3,40.3,40.17,40.17,18500.0
2011-02-23 13:10:00,40.17,40.18,40.09,40.09,17200.0,40.17,40.18,40.09,40.09,17200.0
2011-02-23 13:15:00,40.1,40.1,39.94,39.98,53500.0,40.1,40.1,39.94,39.98,53500.0
2011-02-23 13:20:00,39.98,40.1,39.93,40.1,26200.0,39.98,40.1,39.93,40.1,26200.0
2011-02-23 13:25:00,40.11,40.13,39.96,40.02,24900.0,40.11,40.13,39.96,40.02,24900.0
2011-02-23 13:30:00,40.01,40.15,39.94,39.96,64100.0,40.01,40.15,39.94,39.96,64100.0
2011-02-23 13:35:00,39.96,40.0,39.95,39.98,40000.0,39.96,40.0,39.95,39.98,40000.0
2011-02-23 13:40:00,39.96,40.03,39.92,40.03,139100.0,39.96,40.03,39.92,40.03,139100.0
2011-02-23 13:45:00,40.02,40.08,39.97,40.0,85200.0,40.02,40.08,39.97,40.0,85200.0
2011-02-23 13:50:00,39.99,40.02,39.9,40.02,48300.0,39.99,40.02,39.9,40.02,48300.0
2011-02-23 13:55:00,40.02,40.07,39.97,39.98,23900.0,40.02,40.07,39.97,39.98,23900.0
2011-02-23 14:00:00,39.98,40.01,39.97,40.0,66100.0,39.98,40.01,39.97,40.0,66100.0
2011-02-23 14:05:00,40.0,40.01,39.96,40.0,77600.0,40.0,40.01,39.96,40.0,77600.0
2011-02-23 14:10:00,39.99,40.02,39.88,39.9,52400.0,39.99,40.02,39.88,39.9,52400.0
2011-02-23 14:15:00,39.9,40.01,39.89,40.01,40500.0,39.9,40.01,39.89,40.01,40500.0
2011-02-23 14:20:00,40.01,40.02,39.94,40.0,42300.0,40.01,40.02,39.94,40.0,42300.0
2011-02-23 14:25:00,39.99,40.01,39.94,39.98,61600.0,39.99,40.01,39.94,39.98,61600.0
2011-02-23 14:30:00,39.99,40.07,39.97,39.97,82700.0,39.99,40.07,39.97,39.97,82700.0
2011-02-23 14:35:00,39.98,40.01,39.91,39.95,45900.0,39.98,40.01,39.91,39.95,45900.0
2011-02-23 14:40:00,39.95,40.0,39.84,39.91,152100.0,39.95,40.0,39.84,39.91,152100.0
2011-02-23 14:45:00,39.91,40.0,39.84,39.87,39500.0,39.91,40.0,39.84,39.87,39500.0
2011-02-23 14:50:00,39.86,40.14,39.86,40.14,73900.0,39.86,40.14,39.86,40.14,73900.0
2011-02-23 14:55:00,40.13,40.35,40.13,40.35,116100.0,40.13,40.35,40.13,40.35,116100.0
2011-02-23 15:00:00,40.35,40.38,40.28,40.31,113000.0,40.35,40.38,40.28,40.31,113000.0
2011-02-23 15:05:00,40.32,40.46,40.32,40.4,52500.0,40.32,40.46,40.32,40.4,52500.0
2011-02-23 15:10:00,40.39,40.44,40.27,40.27,57400.0,40.39,40.44,40.27,40.27,57400.0
2011-02-23 15:15:00,40.27,40.29,40.2,40.25,53300.0,40.27,40.29,40.2,40.25,53300.0
2011-02-23 15:20:00,40.25,40.26,40.15,40.22,79500.0,40.25,40.26,40.15,40.22,79500.0
2011-02-23 15:25:00,40.22,40.27,40.15,40.22,56500.0,40.22,40.27,40.15,40.22,56500.0
2011-02-23 15:30:00,40.22,40.23,40.1,40.15,66200.0,40.22,40.23,40.1,40.15,66200.0
2011-02-23 15:35:00,40.15,40.26,40.11,40.26,63300.0,40.15,40.26,40.11,40.26,63300.0
2011-02-23 15:40:00,40.26,40.26,40.1,40.14,71300.0,40.26,40.26,40.1,40.14,71300.0
2011-02-23 15:45:00,40.1,40.11,39.97,39.98,128200.0,40.1,40.11,39.97,39.98,128200.0
2011-02-23 15:50:00,39.98,40.0,39.82,39.85,188500.0,39.98,40.0,39.82,39.85,188500.0
2011-02-23 15:55:00,39.84,39.84,39.57,39.59,263100.0,39.84,39.84,39.57,39.59,263100.0
2011-02-24 09:30:00,39.9,40.05,39.78,39.95,67600.0,39.9,40.05,39.78,39.95,67600.0
2011-02-24 09:35:00,39.97,40.11,39.89,39.97,67300.0,39.97,40.11,39.89,39.97,67300.0
2011-02-24 09:40:00,39.97,40.31,39.7,40.3,86400.0,39.97,40.31,39.7,40.3,86400.0
2011-02-24 09:45:00,40.28,40.4,40.19,40.26,47300.0,40.28,40.4,40.19,40.26,47300.0
2011-02-24 09:50:00,40.32,40.54,40.32,40.4,56100.0,40.32,40.54,40.32,40.4,56100.0
2011-02-24 09:55:00,40.4,40.63,40.35,40.5,31100.0,40.4,40.63,40.35,40.5,31100.0
2011-02-24 10:00:00,40.49,40.5,40.18,40.33,55000.0,40.49,40.5,40.18,40.33,55000.0
2011-02-24 10:05:00,40.36,40.7,40.33,40.58,64900.0,40.36,40.7,40.33,40.58,64900.0
2011-02-24 10:10:00,40.57,40.83,40.51,40.8,87700.0,40.57,40.83,40.51,40.8,87700.0
2011-02-24 10:15:00,40.81,40.91,40.69,40.86,77500.0,40.81,40.91,40.69,40.86,77500.0
2011-02-24 10:20:00,40.86,41.0,40.85,40.94,32600.0,40.86,41.0,40.85,40.94,32600.0
2011-02-24 10:25:00,40.94,40.98,40.92,40.97,36800.0,40.94,40.98,40.92,40.97,36800.0
2011-02-24 10:30:00,40.96,41.04,40.85,40.9,93200.0,40.96,41.04,40.85,40.9,93200.0
2011-02-24 10:35:00,40.9,40.99,40.89,40.96,79200.0,40.9,40.99,40.89,40.96,79200.0
2011-02-24 10:40:00,40.94,41.0,40.82,40.89,156200.0,40.94,41.0,40.82,40.89,156200.0
2011-02-24 10:45:00,40.88,40.88,40.69,40.77,44100.0,40.88,40.88,40.69,40.77,44100.0
2011-02-24 10:50:00,40.77,40.88,40.65,40.69,81400.0,40.77,40.88,40.65,40.69,81400.0
2011-02-24 10:55:00,40.69,40.7,40.46,40.53,42600.0,40.69,40.7,40.46,40.53,42600.0
2011-02-24 11:00:00,40.52,40.59,40.41,40.46,40300.0,40.52,40.59,40.41,40.46,40300.0
2011-02-24 11:05:00,40.47,40.48,40.37,40.41,30800.0,40.47,40.48,40.37,40.41,30800.0
2011-02-24 11:10:00,40.42,40.51,40.26,40.28,28800.0,40.42,40.51,40.26,40.28,28800.0
2011-02-24 11:15:00,40.28,40.28,40.1,40.22,39800.0,40.28,40.28,40.1,40.22,39800.0
2011-02-24 11:20:00,40.24,40.27,40.19,40.21,16100.0,40.24,40.27,40.19,40.21,16100.0
2011-02-24 11:25:00,40.2,40.44,40.2,40.39,38000.0,40.2,40.44,40.2,40.39,38000.0
2011-02-24 11:30:00,40.4,40.54,40.36,40.5,29300.0,40.4,40.54,40.36,40.5,29300.0
2011-02-24 11:35:00,40.45,40.49,40.37,40.46,55000.0,40.45,40.49,40.37,40.46,55000.0
2011-02-24 11:40:00,40.46,40.54,40.43,40.47,31000.0,40.46,40.54,40.43,40.47,31000.0
2011-02-24 11:45:00,40.48,40.49,40.22,40.27,48100.0,40.48,40.49,40.22,40.27,48100.0
2011-02-24 11:50:00,40.29,40.36,40.26,40.33,27500.0,40.29,40.36,40.26,40.33,27500.0
2011-02-24 11:55:00,40.35,40.42,40.32,40.37,18900.0,40.35,40.42,40.32,40.37,18900.0
2011-02-24 12:00:00,40.37,40.4,40.09,40.17,20300.0,40.37,40.4,40.09,40.17,20300.0
2011-02-24 12:05:00,40.18,40.2,40.01,40.08,16900.0,40.18,40.2,40.01,40.08,16900.0
2011-02-24 12:10:00,40.09,40.14,40.04,40.13,20200.0,40.09,40.14,40.04,40.13,20200.0
2011-02-24 12:15:00,40.14,40.26,40.12,40.25,27100.0,40.14,40.26,40.12,40.25,27100.0
2011-02-24 12:20:00,40.25,40.25,40.15,40.19,26600.0,40.25,40.25,40.15,40.19,26600.0
2011-02-24 12:25:00,40.2,40.23,40.09,40.13,29500.0,40.2,40.23,40.09,40.13,29500.0
2011-02-24 12:30:00,40.14,40.21,40.06,40.21,20300.0,40.14,40.21,40.06,40.21,20300.0
2011-02-24 12:35:00,40.21,40.23,40.12,40.18,26000.0,40.21,40.23,40.12,40.18,26000.0
2011-02-24 12:40:00,40.18,40.18,40.07,40.09,27900.0,40.18,40.18,40.07,40.09,27900.0
2011-02-24 12:45:00,40.09,40.17,40.04,40.16,35800.0,40.09,40.17,40.04,40.16,35800.0
2011-02-24 12:50:00,40.16,40.3,40.16,40.29,16400.0,40.16,40.3,40.16,40.29,16400.0
2011-02-24 12:55:00,40.28,40.34,40.27,40.31,25200.0,40.28,40.34,40.27,40.31,25200.0
2011-02-24 13:00:00,40.31,40.33,40.21,40.31,34600.0,40.31,40.33,40.21,40.31,34600.0
2011-02-24 13:05:00,40.29,40.34,40.16,40.17,24000.0,40.29,40.34,40.16,40.17,24000.0
2011-02-24 13:10:00,40.16,40.33,40.12,40.24,26900.0,40.16,40.33,40.12,40.24,26900.0
2011-02-24 13:15:00,40.24,40.41,40.19,40.35,27500.0,40.24,40.41,40.19,40.35,27500.0
2011-02-24 13:20:00,40.34,40.34,40.21,40.22,16100.0,40.34,40.34,40.21,40.22,16100.0
2011-02-24 13:25:00,40.22,40.22,40.09,40.2,30000.0,40.22,40.22,40.09,40.2,30000.0
2011-02-24 13:30:00,40.2,40.24,40.16,40.2,34800.0,40.2,40.24,40.16,40.2,34800.0
2011-02-24 13:35:00,40.2,40.2,40.14,40.18,22500.0,40.2,40.2,40.14,40.18,22500.0
2011-02-24 13:40:00,40.18,40.2,39.98,40.05,36500.0,40.18,40.2,39.98,40.05,36500.0
2011-02-24 13:45:00,40.02,40.04,39.94,39.96,53300.0,40.02,40.04,39.94,39.96,53300.0
2011-02-24 13:50:00,39.96,40.04,39.95,39.95,36100.0,39.96,40.04,39.95,39.95,36100.0
2011-02-24 13:55:00,39.95,40.04,39.92,40.03,54300.0,39.95,40.04,39.92,40.03,54300.0
2011-02-24 14:00:00,40.02,40.15,40.02,40.14,31700.0,40.02,40.15,40.02,40.14,31700.0
2011-02-24 14:05:00,40.14,40.26,40.04,40.23,40100.0,40.14,40.26,40.04,40.23,40100.0
2011-02-24 14:10:00,40.23,40.32,40.18,40.24,48500.0,40.23,40.32,40.18,40.24,48500.0
2011-02-24 14:15:00,40.24,40.44,40.23,40.27,75300.0,40.24,40.44,40.23,40.27,75300.0
2011-02-24 14:20:00,40.28,40.28,40.18,40.28,30400.0,40.28,40.28,40.18,40.28,30400.0
2011-02-24 14:25:00,40.27,40.37,40.22,40.27,79700.0,40.27,40.37,40.22,40.27,79700.0
2011-02-24 14:30:00,40.27,40.44,40.23,40.41,45800.0,40.27,40.44,40.23,40.41,45800.0
2011-02-24 14:35:00,40.44,40.46,40.31,40.38,26800.0,40.44,40.46,40.31,40.38,26800.0
2011-02-24 14:40:00,40.39,40.4,40.21,40.26,33600.0,40.39,40.4,40.21,40.26,33600.0
2011-02-24 14:45:00,40.24,40.39,40.12,40.39,59600.0,40.24,40.39,40.12,40.39,59600.0
2011-02-24 14:50:00,40.37,40.37,40.22,40.32,35600.0,40.37,40.37,40.22,40.32,35600.0
2011-02-24 14:55:00,40.32,40.44,40.31,40.43,39500.0,40.32,40.44,40.31,40.43,39500.0
2011-02-24 15:00:00,40.42,40.49,40.31,40.35,58100.0,40.42,40.49,40.31,40.35,58100.0
2011-02-24 15:05:00,40.35,40.51,40.33,40.48,51600.0,40.35,40.51,40.33,40.48,51600.0
2011-02-24 15:10:00,40.48,40.59,40.41,40.58,34000.0,40.48,40.59,40.41,40.58,34000.0
2011-02-24 15:15:00,40.59,40.6,40.46,40.49,38100.0,40.59,40.6,40.46,40.49,38100.0
2011-02-24 15:20:00,40.48,40.64,40.48,40.63,39500.0,40.48,40.64,40.48,40.63,39500.0
2011-02-24 15:25:00,40.63,40.65,40.53,40.55,33500.0,40.63,40.65,40.53,40.55,33500.0
2011-02-24 15:30:00,40.56,40.71,40.56,40.65,55400.0,40.56,40.71,40.56,40.65,55400.0
2011-02-24 15:35:00,40.64,40.66,40.5,40.51,45000.0,40.64,40.66,40.5,40.51,45000.0
2011-02-24 15:40:00,40.53,40.57,40.47,40.5,64200.0,40.53,40.57,40.47,40.5,64200.0
2011-02-24 15:45:00,40.5,40.61,40.41,40.43,77300.0,40.5,40.61,40.41,40.43,77300.0
2011-02-24 15:50:00,40.43,40.5,40.38,40.43,112400.0,40.43,40.5,40.38,40.43,112400.0
2011-02-24 15:55:00,40.45,40.55,40.42,40.42,139600.0,40.45,40.55,40.42,40.42,139600.0
2011-02-25 09:30:00,41.85,42.8,41.12,42.53,229200.0,41.85,42.8,41.12,42.53,229200.0
2011-02-25 09:35:00,42.53,43.15,42.29,43.09,163100.0,42.53,43.15,42.29,43.09,163100.0
2011-02-25 09:40:00,43.12,43.56,43.09,43.56,223600.0,43.12,43.56,43.09,43.56,223600.0
2011-02-25 09:45:00,43.52,43.63,42.61,42.74,217000.0,43.52,43.63,42.61,42.74,217000.0
2011-02-25 09:50:00,42.74,42.97,42.7,42.96,217900.0,42.74,42.97,42.7,42.96,217900.0
2011-02-25 09:55:00,42.95,43.33,42.91,43.1,116500.0,42.95,43.33,42.91,43.1,116500.0
2011-02-25 10:00:00,43.1,43.1,42.76,42.86,236700.0,43.1,43.1,42.76,42.86,236700.0
2011-02-25 10:05:00,42.87,43.05,42.8,42.8,144200.0,42.87,43.05,42.8,42.8,144200.0
2011-02-25 10:10:00,42.8,42.82,42.55,42.55,363800.0,42.8,42.82,42.55,42.55,363800.0
2011-02-25 10:15:00,42.55,42.95,42.55,42.85,136600.0,42.55,42.95,42.55,42.85,136600.0
2011-02-25 10:20:00,42.86,42.87,42.6,42.6,77100.0,42.86,42.87,42.6,42.6,77100.0
2011-02-25 10:25:00,42.6,42.66,42.44,42.48,75600.0,42.6,42.66,42.44,42.48,75600.0
2011-02-25 10:30:00,42.48,42.62,42.42,42.51,66600.0,42.48,42.62,42.42,42.51,66600.0
2011-02-25 10:35:00,42.52,42.6,42.46,42.56,37700.0,42.52,42.6,42.46,42.56,37700.0
2011-02-25 10:40:00,42.56,42.59,42.47,42.57,41700.0,42.56,42.59,42.47,42.57,41700.0
2011-02-25 10:45:00,42.57,42.97,42.55,42.94,79700.0,42.57,42.97,42.55,42.94,79700.0
2011-02-25 10:50:00,42.94,43.2,42.92,43.15,100700.0,42.94,43.2,42.92,43.15,100700.0
2011-02-25 10:55:00,43.16,43.17,42.98,43.09,53400.0,43.16,43.17,42.98,43.09,53400.0
2011-02-25 11:00:00,43.07,43.25,42.92,43.22,43800.0,43.07,43.25,42.92,43.22,43800.0
2011-02-25 11:05:00,43.21,43.25,43.03,43.19,41300.0,43.21,43.25,43.03,43.19,41300.0
2011-02-25 11:10:00,43.19,43.23,43.05,43.07,39400.0,43.19,43.23,43.05,43.07,39400.0
2011-02-25 11:15:00,43.08,43.24,43.08,43.17,32500.0,43.08,43.24,43.08,43.17,32500.0
2011-02-25 11:20:00,43.18,43.18,42.92,43.04,26700.0,43.18,43.18,42.92,43.04,26700.0
2011-02-25 11:25:00,43.03,43.04,42.79,42.83,29100.0,43.03,43.04,42.79,42.83,29100.0
2011-02-25 11:30:00,42.82,42.96,42.82,42.96,11300.0,42.82,42.96,42.82,42.96,11300.0
2011-02-25 11:35:00,42.96,43.03,42.8,42.82,23700.0,42.96,43.03,42.8,42.82,23700.0
2011-02-25 11:40:00,42.8,42.81,42.52,42.57,18200.0,42.8,42.81,42.52,42.57,18200.0
2011-02-25 11:45:00,42.57,42.73,42.54,42.54,21400.0,42.57,42.73,42.54,42.54,21400.0
2011-02-25 11:50:00,42.52,42.64,42.5,42.63,17800.0,42.52,42.64,42.5,42.63,17800.0
2011-02-25 11:55:00,42.63,42.81,42.59,42.78,22700.0,42.63,42.81,42.59,42.78,22700.0
2011-02-25 12:00:00,42.78,42.86,42.67,42.79,24700.0,42.78,42.86,42.67,42.79,24700.0
2011-02-25 12:05:00,42.79,42.93,42.79,42.86,13800.0,42.79,42.93,42.79,42.86,13800.0
2011-02-25 12:10:00,42.89,43.04,42.88,43.04,17700.0,42.89,43.04,42.88,43.04,17700.0
2011-02-25 12:15:00,43.02,43.08,42.92,43.04,23800.0,43.02,43.08,42.92,43.04,23800.0
2011-02-25 12:20:00,43.04,43.16,43.02,43.15,37700.0,43.04,43.16,43.02,43.15,37700.0
2011-02-25 12:25:00,43.15,43.17,42.99,42.99,38000.0,43.15,43.17,42.99,42.99,38000.0
2011-02-25 12:30:00,42.99,42.99,42.83,42.89,25000.0,42.99,42.99,42.83,42.89,25000.0
2011-02-25 12:35:00,42.9,42.93,42.89,42.93,14600.0,42.9,42.93,42.89,42.93,14600.0
2011-02-25 12:40:00,42.93,42.94,42.84,42.88,16500.0,42.93,42.94,42.84,42.88,16500.0
2011-02-25 12:45:00,42.89,43.2,42.86,43.19,33200.0,42.89,43.2,42.86,43.19,33200.0
2011-02-25 12:50:00,43.19,43.2,42.94,43.03,28200.0,43.19,43.2,42.94,43.03,28200.0
2011-02-25 12:55:00,43.03,43.04,42.95,43.01,18000.0,43.03,43.04,42.95,43.01,18000.0
2011-02-25 13:00:00,43.0,43.05,43.0,43.05,13200.0,43.0,43.05,43.0,43.05,13200.0
2011-02-25 13:05:00,43.04,43.16,43.04,43.15,19200.0,43.04,43.16,43.04,43.15,19200.0
2011-02-25 13:10:00,43.16,43.16,43.03,43.03,22500.0,43.16,43.16,43.03,43.03,22500.0
2011-02-25 13:15:00,43.04,43.07,43.03,43.03,17400.0,43.04,43.07,43.03,43.03,17400.0
2011-02-25 13:20:00,43.02,43.04,42.84,42.86,22000.0,43.02,43.04,42.84,42.86,22000.0
2011-02-25 13:25:00,42.87,42.87,42.78,42.78,16700.0,42.87,42.87,42.78,42.78,16700.0
2011-02-25 13:30:00,42.78,42.82,42.71,42.71,18600.0,42.78,42.82,42.71,42.71,18600.0
2011-02-25 13:35:00,42.71,42.85,42.71,42.8,24800.0,42.71,42.85,42.71,42.8,24800.0
2011-02-25 13:40:00,42.81,42.86,42.76,42.85,19600.0,42.81,42.86,42.76,42.85,19600.0
2011-02-25 13:45:00,42.85,42.88,42.76,42.76,23500.0,42.85,42.88,42.76,42.76,23500.0
2011-02-25 13:50:00,42.79,42.86,42.76,42.83,15700.0,42.79,42.86,42.76,42.83,15700.0
2011-02-25 13:55:00,42.83,42.83,42.76,42.78,15300.0,42.83,42.83,42.76,42.78,15300.0
2011-02-25 14:00:00,42.78,42.79,42.63,42.64,23800.0,42.78,42.79,42.63,42.64,23800.0
2011-02-25 14:05:00,42.64,42.66,42.54,42.63,49800.0,42.64,42.66,42.54,42.63,49800.0
2011-02-25 14:10:00,42.63,42.67,42.61,42.63,26300.0,42.63,42.67,42.61,42.63,26300.0
2011-02-25 14:15:00,42.64,42.73,42.63,42.63,42700.0,42.64,42.73,42.63,42.63,42700.0
2011-02-25 14:20:00,42.65,42.7,42.59,42.61,24900.0,42.65,42.7,42.59,42.61,24900.0
2011-02-25 14:25:00,42.61,42.66,42.54,42.59,16600.0,42.61,42.66,42.54,42.59,16600.0
2011-02-25 14:30:00,42.59,42.7,42.59,42.64,32200.0,42.59,42.7,42.59,42.64,32200.0
2011-02-25 14:35:00,42.63,42.65,42.56,42.57,24900.0,42.63,42.65,42.56,42.57,24900.0
2011-02-25 14:40:00,42.57,42.61,42.53,42.54,22000.0,42.57,42.61,42.53,42.54,22000.0
2011-02-25 14:45:00,42.55,42.59,42.53,42.57,24200.0,42.55,42.59,42.53,42.57,24200.0
2011-02-25 14:50:00,42.57,42.59,42.53,42.58,25900.0,42.57,42.59,42.53,42.58,25900.0
2011-02-25 14:55:00,42.57,42.66,42.57,42.64,30900.0,42.57,42.66,42.57,42.64,30900.0
2011-02-25 15:00:00,42.64,42.66,42.62,42.65,37000.0,42.64,42.66,42.62,42.65,37000.0
2011-02-25 15:05:00,42.65,42.71,42.62,42.71,25000.0,42.65,42.71,42.62,42.71,25000.0
2011-02-25 15:10:00,42.7,42.73,42.62,42.65,31800.0,42.7,42.73,42.62,42.65,31800.0
2011-02-25 15:15:00,42.65,42.65,42.59,42.63,21700.0,42.65,42.65,42.59,42.63,21700.0
2011-02-25 15:20:00,42.64,42.65,42.59,42.61,27100.0,42.64,42.65,42.59,42.61,27100.0
2011-02-25 15:25:00,42.63,42.65,42.61,42.61,41800.0,42.63,42.65,42.61,42.61,41800.0
2011-02-25 15:30:00,42.61,42.64,42.59,42.63,32300.0,42.61,42.64,42.59,42.63,32300.0
2011-02-25 15:35:00,42.64,42.68,42.62,42.65,62500.0,42.64,42.68,42.62,42.65,62500.0
2011-02-25 15:40:00,42.65,42.65,42.53,42.53,79400.0,42.65,42.65,42.53,42.53,79400.0
2011-02-25 15:45:00,42.54,42.73,42.54,42.73,107400.0,42.54,42.73,42.54,42.73,107400.0
2011-02-25 15:50:00,42.73,42.73,42.65,42.68,93200.0,42.73,42.73,42.65,42.68,93200.0
2011-02-25 15:55:00,42.69,42.85,42.66,42.75,312400.0,42.69,42.85,42.66,42.75,312400.0
2011-02-28 09:30:00,42.53,42.75,42.34,42.43,111100.0,42.53,42.75,42.34,42.43,111100.0
2011-02-28 09:35:00,42.44,42.53,42.32,42.53,16600.0,42.44,42.53,42.32,42.53,16600.0
2011-02-28 09:40:00,42.54,42.68,42.5,42.65,37000.0,42.54,42.68,42.5,42.65,37000.0
2011-02-28 09:45:00,42.66,42.66,42.5,42.65,25800.0,42.66,42.66,42.5,42.65,25800.0
2011-02-28 09:50:00,42.64,42.71,42.59,42.64,23000.0,42.64,42.71,42.59,42.64,23000.0
2011-02-28 09:55:00,42.63,42.73,42.61,42.71,24500.0,42.63,42.73,42.61,42.71,24500.0
2011-02-28 10:00:00,42.72,42.74,42.61,42.65,41900.0,42.72,42.74,42.61,42.65,41900.0
2011-02-28 10:05:00,42.66,42.66,42.54,42.59,36200.0,42.66,42.66,42.54,42.59,36200.0
2011-02-28 10:10:00,42.59,42.66,42.59,42.65,18500.0,42.59,42.66,42.59,42.65,18500.0
2011-02-28 10:15:00,42.65,42.74,42.64,42.73,26900.0,42.65,42.74,42.64,42.73,26900.0
2011-02-28 10:20:00,42.73,42.76,42.64,42.68,21200.0,42.73,42.76,42.64,42.68,21200.0
2011-02-28 10:25:00,42.67,42.7,42.6,42.61,28200.0,42.67,42.7,42.6,42.61,28200.0
2011-02-28 10:30:00,42.62,42.7,42.6,42.6,19800.0,42.62,42.7,42.6,42.6,19800.0
2011-02-28 10:35:00,42.6,42.64,42.51,42.52,21300.0,42.6,42.64,42.51,42.52,21300.0
2011-02-28 10:40:00,42.51,42.51,42.39,42.4,21300.0,42.51,42.51,42.39,42.4,21300.0
2011-02-28 10:45:00,42.39,42.39,42.2,42.32,64500.0,42.39,42.39,42.2,42.32,64500.0
2011-02-28 10:50:00,42.33,42.45,42.3,42.44,24300.0,42.33,42.45,42.3,42.44,24300.0
2011-02-28 10:55:00,42.47,42.56,42.44,42.52,19400.0,42.47,42.56,42.44,42.52,19400.0
2011-02-28 11:00:00,42.54,42.55,42.41,42.45,19100.0,42.54,42.55,42.41,42.45,19100.0
2011-02-28 11:05:00,42.45,42.49,42.4,42.41,39100.0,42.45,42.49,42.4,42.41,39100.0
2011-02-28 11:10:00,42.46,42.47,42.36,42.36,40900.0,42.46,42.47,42.36,42.36,40900.0
2011-02-28 11:15:00,42.35,42.38,42.31,42.38,24400.0,42.35,42.38,42.31,42.38,24400.0
2011-02-28 11:20:00,42.39,42.43,42.28,42.31,29800.0,42.39,42.43,42.28,42.31,29800.0
2011-02-28 11:25:00,42.31,42.31,42.16,42.16,23500.0,42.31,42.31,42.16,42.16,23500.0
2011-02-28 11:30:00,42.16,42.21,42.12,42.19,33600.0,42.16,42.21,42.12,42.19,33600.0
2011-02-28 11:35:00,42.2,42.21,42.14,42.21,20500.0,42.2,42.21,42.14,42.21,20500.0
2011-02-28 11:40:00,42.22,42.32,42.21,42.27,17600.0,42.22,42.32,42.21,42.27,17600.0
2011-02-28 11:45:00,42.28,42.28,42.17,42.18,26800.0,42.28,42.28,42.17,42.18,26800.0
2011-02-28 11:50:00,42.19,42.31,42.19,42.29,17500.0,42.19,42.31,42.19,42.29,17500.0
2011-02-28 11:55:00,42.3,42.33,42.17,42.17,51500.0,42.3,42.33,42.17,42.17,51500.0
2011-02-28 12:00:00,42.18,42.25,42.18,42.23,22000.0,42.18,42.25,42.18,42.23,22000.0
2011-02-28 12:05:00,42.23,42.31,42.23,42.3,16700.0,42.23,42.31,42.23,42.3,16700.0
2011-02-28 12:10:00,42.3,42.31,42.27,42.29,16900.0,42.3,42.31,42.27,42.29,16900.0
2011-02-28 12:15:00,42.28,42.29,42.26,42.29,11700.0,42.28,42.29,42.26,42.29,11700.0
2011-02-28 12:20:00,42.29,42.37,42.29,42.36,24100.0,42.29,42.37,42.29,42.36,24100.0
2011-02-28 12:25:00,42.36,42.38,42.32,42.32,14800.0,42.36,42.38,42.32,42.32,14800.0
2011-02-28 12:30:00,42.31,42.33,42.29,42.33,21100.0,42.31,42.33,42.29,42.33,21100.0
2011-02-28 12:35:00,42.32,42.33,42.26,42.3,23800.0,42.32,42.33,42.26,42.3,23800.0
2011-02-28 12:40:00,42.3,42.33,42.27,42.27,19100.0,42.3,42.33,42.27,42.27,19100.0
2011-02-28 12:45:00,42.27,42.28,42.15,42.15,21700.0,42.27,42.28,42.15,42.15,21700.0
2011-02-28 12:50:00,42.14,42.19,42.06,42.06,22300.0,42.14,42.19,42.06,42.06,22300.0
2011-02-28 12:55:00,42.06,42.1,41.98,42.08,38100.0,42.06,42.1,41.98,42.08,38100.0
2011-02-28 13:00:00,42.09,42.09,41.99,42.05,35800.0,42.09,42.09,41.99,42.05,35800.0
2011-02-28 13:05:00,42.06,42.06,41.96,42.04,24300.0,42.06,42.06,41.96,42.04,24300.0
2011-02-28 13:10:00,42.05,42.08,42.04,42.04,18700.0,42.05,42.08,42.04,42.04,18700.0
2011-02-28 13:15:00,42.05,42.12,42.01,42.03,59800.0,42.05,42.12,42.01,42.03,59800.0
2011-02-28 13:20:00,42.02,42.05,41.96,41.96,36600.0,42.02,42.05,41.96,41.96,36600.0
2011-02-28 13:25:00,41.96,41.98,41.88,41.93,28100.0,41.96,41.98,41.88,41.93,28100.0
2011-02-28 13:30:00,41.93,42.01,41.92,41.99,38700.0,41.93,42.01,41.92,41.99,38700.0
2011-02-28 13:35:00,41.99,42.0,41.94,41.96,137300.0,41.99,42.0,41.94,41.96,137300.0
2011-02-28 13:40:00,41.96,41.98,41.92,41.92,17600.0,41.96,41.98,41.92,41.92,17600.0
2011-02-28 13:45:00,41.91,41.98,41.89,41.89,25500.0,41.91,41.98,41.89,41.89,25500.0
2011-02-28 13:50:00,41.89,41.96,41.86,41.96,25100.0,41.89,41.96,41.86,41.96,25100.0
2011-02-28 13:55:00,41.96,41.96,41.83,41.85,27800.0,41.96,41.96,41.83,41.85,27800.0
2011-02-28 14:00:00,41.85,41.85,41.75,41.78,27500.0,41.85,41.85,41.75,41.78,27500.0
2011-02-28 14:05:00,41.78,41.81,41.7,41.7,28100.0,41.78,41.81,41.7,41.7,28100.0
2011-02-28 14:10:00,41.7,41.74,41.69,41.73,31800.0,41.7,41.74,41.69,41.73,31800.0
2011-02-28 14:15:00,41.73,41.73,41.67,41.68,70400.0,41.73,41.73,41.67,41.68,70400.0
2011-02-28 14:20:00,41.67,41.69,41.63,41.64,29000.0,41.67,41.69,41.63,41.64,29000.0
2011-02-28 14:25:00,41.64,41.74,41.63,41.73,33300.0,41.64,41.74,41.63,41.73,33300.0
2011-02-28 14:30:00,41.73,41.8,41.7,41.79,41400.0,41.73,41.8,41.7,41.79,41400.0
2011-02-28 14:35:00,41.79,41.84,41.79,41.79,35200.0,41.79,41.84,41.79,41.79,35200.0
2011-02-28 14:40:00,41.78,41.8,41.75,41.76,25600.0,41.78,41.8,41.75,41.76,25600.0
2011-02-28 14:45:00,41.76,41.8,41.75,41.75,34800.0,41.76,41.8,41.75,41.75,34800.0
2011-02-28 14:50:00,41.75,41.76,41.68,41.7,53700.0,41.75,41.76,41.68,41.7,53700.0
2011-02-28 14:55:00,41.69,41.82,41.69,41.82,32900.0,41.69,41.82,41.69,41.82,32900.0
2011-02-28 15:00:00,41.82,41.83,41.75,41.76,41300.0,41.82,41.83,41.75,41.76,41300.0
2011-02-28 15:05:00,41.76,41.76,41.72,41.73,39400.0,41.76,41.76,41.72,41.73,39400.0
2011-02-28 15:10:00,41.72,41.8,41.72,41.79,58300.0,41.72,41.8,41.72,41.79,58300.0
2011-02-28 15:15:00,41.79,41.8,41.78,41.8,25900.0,41.79,41.8,41.78,41.8,25900.0
2011-02-28 15:20:00,41.8,41.86,41.79,41.81,36300.0,41.8,41.86,41.79,41.81,36300.0
2011-02-28 15:25:00,41.81,41.81,41.76,41.8,61300.0,41.81,41.81,41.76,41.8,61300.0
2011-02-28 15:30:00,41.8,41.97,41.79,41.96,64700.0,41.8,41.97,41.79,41.96,64700.0
2011-02-28 15:35:00,41.96,42.03,41.96,42.02,63400.0,41.96,42.03,41.96,42.02,63400.0
2011-02-28 15:40:00,42.02,42.02,41.96,41.97,59900.0,42.02,42.02,41.96,41.97,59900.0
2011-02-28 15:45:00,41.96,41.99,41.9,41.91,108200.0,41.96,41.99,41.9,41.91,108200.0
2011-02-28 15:50:00,41.9,41.94,41.88,41.91,110700.0,41.9,41.94,41.88,41.91,110700.0
2011-02-28 15:55:00,41.92,42.1,41.91,42.06,163300.0,41.92,42.1,41.91,42.06,163300.0
2011-03-01 09:30:00,42.13,42.28,42.13,42.28,27000.0,42.13,42.28,42.13,42.28,27000.0
2011-03-01 09:35:00,42.27,42.27,42.08,42.1,16500.0,42.27,42.27,42.08,42.1,16500.0
2011-03-01 09:40:00,42.08,42.13,41.87,41.93,20100.0,42.08,42.13,41.87,41.93,20100.0
2011-03-01 09:45:00,41.92,41.97,41.83,41.95,20100.0,41.92,41.97,41.83,41.95,20100.0
2011-03-01 09:50:00,41.97,42.02,41.81,41.81,11600.0,41.97,42.02,41.81,41.81,11600.0
2011-03-01 09:55:00,41.8,41.87,41.66,41.84,17000.0,41.8,41.87,41.66,41.84,17000.0
2011-03-01 10:00:00,41.86,42.08,41.75,41.82,24700.0,41.86,42.08,41.75,41.82,24700.0
2011-03-01 10:05:00,41.8,41.85,41.67,41.83,27300.0,41.8,41.85,41.67,41.83,27300.0
2011-03-01 10:10:00,41.83,41.83,41.67,41.74,25700.0,41.83,41.83,41.67,41.74,25700.0
2011-03-01 10:15:00,41.74,41.77,41.58,41.62,31100.0,41.74,41.77,41.58,41.62,31100.0
2011-03-01 10:20:00,41.58,41.75,41.57,41.73,66600.0,41.58,41.75,41.57,41.73,66600.0
2011-03-01 10:25:00,41.74,41.74,41.65,41.7,40800.0,41.74,41.74,41.65,41.7,40800.0
2011-03-01 10:30:00,41.67,41.67,41.51,41.55,38000.0,41.67,41.67,41.51,41.55,38000.0
2011-03-01 10:35:00,41.54,41.59,41.51,41.58,21300.0,41.54,41.59,41.51,41.58,21300.0
2011-03-01 10:40:00,41.58,41.66,41.58,41.62,18300.0,41.58,41.66,41.58,41.62,18300.0
2011-03-01 10:45:00,41.62,41.7,41.62,41.64,19500.0,41.62,41.7,41.62,41.64,19500.0
2011-03-01 10:50:00,41.64,41.81,41.64,41.8,24900.0,41.64,41.81,41.64,41.8,24900.0
2011-03-01 10:55:00,41.8,42.08,41.8,42.03,28200.0,41.8,42.08,41.8,42.03,28200.0
2011-03-01 11:00:00,42.03,42.13,41.94,41.99,37000.0,42.03,42.13,41.94,41.99,37000.0
2011-03-01 11:05:00,41.99,42.06,41.89,41.9,16600.0,41.99,42.06,41.89,41.9,16600.0
2011-03-01 11:10:00,41.89,42.0,41.82,41.9,23600.0,41.89,42.0,41.82,41.9,23600.0
2011-03-01 11:15:00,41.91,41.94,41.85,41.9,12800.0,41.91,41.94,41.85,41.9,12800.0
2011-03-01 11:20:00,41.9,41.97,41.81,41.83,14300.0,41.9,41.97,41.81,41.83,14300.0
2011-03-01 11:25:00,41.83,41.85,41.68,41.68,13100.0,41.83,41.85,41.68,41.68,13100.0
2011-03-01 11:30:00,41.68,41.7,41.61,41.68,23200.0,41.68,41.7,41.61,41.68,23200.0
2011-03-01 11:35:00,41.7,41.71,41.61,41.67,26400.0,41.7,41.71,41.61,41.67,26400.0
2011-03-01 11:40:00,41.67,41.76,41.59,41.73,14200.0,41.67,41.76,41.59,41.73,14200.0
2011-03-01 11:45:00,41.73,41.73,41.54,41.58,18400.0,41.73,41.73,41.54,41.58,18400.0
2011-03-01 11:50:00,41.57,41.6,41.47,41.5,24100.0,41.57,41.6,41.47,41.5,24100.0
2011-03-01 11:55:00,41.51,41.57,41.39,41.41,17900.0,41.51,41.57,41.39,41.41,17900.0
2011-03-01 12:00:00,41.42,41.47,41.29,41.4,30900.0,41.42,41.47,41.29,41.4,30900.0
2011-03-01 12:05:00,41.39,41.41,41.33,41.36,26900.0,41.39,41.41,41.33,41.36,26900.0
2011-03-01 12:10:00,41.35,41.41,41.35,41.37,27500.0,41.35,41.41,41.35,41.37,27500.0
2011-03-01 12:15:00,41.37,41.38,41.29,41.32,25100.0,41.37,41.38,41.29,41.32,25100.0
2011-03-01 12:20:00,41.33,41.41,41.29,41.33,19300.0,41.33,41.41,41.29,41.33,19300.0
2011-03-01 12:25:00,41.32,41.34,41.27,41.32,38700.0,41.32,41.34,41.27,41.32,38700.0
2011-03-01 12:30:00,41.31,41.42,41.3,41.39,20000.0,41.31,41.42,41.3,41.39,20000.0
2011-03-01 12:35:00,41.39,41.41,41.36,41.37,11200.0,41.39,41.41,41.36,41.37,11200.0
2011-03-01 12:40:00,41.37,41.45,41.37,41.45,12300.0,41.37,41.45,41.37,41.45,12300.0
2011-03-01 12:45:00,41.45,41.5,41.41,41.46,17700.0,41.45,41.5,41.41,41.46,17700.0
2011-03-01 12:50:00,41.45,41.52,41.42,41.45,19400.0,41.45,41.52,41.42,41.45,19400.0
2011-03-01 12:55:00,41.46,41.51,41.41,41.46,16200.0,41.46,41.51,41.41,41.46,16200.0
2011-03-01 13:00:00,41.45,41.45,41.32,41.36,27200.0,41.45,41.45,41.32,41.36,27200.0
2011-03-01 13:05:00,41.35,41.41,41.33,41.41,16100.0,41.35,41.41,41.33,41.41,16100.0
2011-03-01 13:10:00,41.4,41.47,41.36,41.45,18700.0,41.4,41.47,41.36,41.45,18700.0
2011-03-01 13:15:00,41.45,41.47,41.37,41.44,18600.0,41.45,41.47,41.37,41.44,18600.0
2011-03-01 13:20:00,41.43,41.48,41.32,41.43,24000.0,41.43,41.48,41.32,41.43,24000.0
2011-03-01 13:25:00,41.4,41.42,41.28,41.39,31300.0,41.4,41.42,41.28,41.39,31300.0
2011-03-01 13:30:00,41.38,41.39,41.33,41.36,24500.0,41.38,41.39,41.33,41.36,24500.0
2011-03-01 13:35:00,41.35,41.41,41.32,41.34,24100.0,41.35,41.41,41.32,41.34,24100.0
2011-03-01 13:40:00,41.33,41.34,41.16,41.17,35400.0,41.33,41.34,41.16,41.17,35400.0
2011-03-01 13:45:00,41.17,41.24,41.16,41.17,28300.0,41.17,41.24,41.16,41.17,28300.0
2011-03-01 13:50:00,41.19,41.23,41.13,41.22,29500.0,41.19,41.23,41.13,41.22,29500.0
2011-03-01 13:55:00,41.24,41.36,41.23,41.34,20100.0,41.24,41.36,41.23,41.34,20100.0
2011-03-01 14:00:00,41.32,41.33,41.2,41.23,26200.0,41.32,41.33,41.2,41.23,26200.0
2011-03-01 14:05:00,41.24,41.29,41.19,41.24,32200.0,41.24,41.29,41.19,41.24,32200.0
2011-03-01 14:10:00,41.26,41.3,41.16,41.23,30200.0,41.26,41.3,41.16,41.23,30200.0
2011-03-01 14:15:00,41.23,41.42,41.23,41.38,105500.0,41.23,41.42,41.23,41.38,105500.0
2011-03-01 14:20:00,41.38,41.39,41.24,41.25,30700.0,41.38,41.39,41.24,41.25,30700.0
2011-03-01 14:25:00,41.26,41.33,41.09,41.11,36400.0,41.26,41.33,41.09,41.11,36400.0
2011-03-01 14:30:00,41.1,41.2,41.1,41.12,25600.0,41.1,41.2,41.1,41.12,25600.0
2011-03-01 14:35:00,41.11,41.18,41.1,41.18,33500.0,41.11,41.18,41.1,41.18,33500.0
2011-03-01 14:40:00,41.18,41.21,41.17,41.21,23900.0,41.18,41.21,41.17,41.21,23900.0
2011-03-01 14:45:00,41.22,41.25,41.17,41.23,24400.0,41.22,41.25,41.17,41.23,24400.0
2011-03-01 14:50:00,41.23,41.3,41.22,41.3,30700.0,41.23,41.3,41.22,41.3,30700.0
2011-03-01 14:55:00,41.29,41.3,41.2,41.23,45000.0,41.29,41.3,41.2,41.23,45000.0
2011-03-01 15:00:00,41.24,41.32,41.21,41.21,86500.0,41.24,41.32,41.21,41.21,86500.0
2011-03-01 15:05:00,41.21,41.27,41.17,41.17,61100.0,41.21,41.27,41.17,41.17,61100.0
2011-03-01 15:10:00,41.18,41.28,41.14,41.21,51400.0,41.18,41.28,41.14,41.21,51400.0
2011-03-01 15:15:00,41.22,41.36,41.21,41.36,22300.0,41.22,41.36,41.21,41.36,22300.0
2011-03-01 15:20:00,41.37,41.4,41.31,41.33,26000.0,41.37,41.4,41.31,41.33,26000.0
2011-03-01 15:25:00,41.32,41.33,41.22,41.29,36700.0,41.32,41.33,41.22,41.29,36700.0
2011-03-01 15:30:00,41.28,41.38,41.28,41.38,32000.0,41.28,41.38,41.28,41.38,32000.0
2011-03-01 15:35:00,41.38,41.42,41.31,41.33,42200.0,41.38,41.42,41.31,41.33,42200.0
2011-03-01 15:40:00,41.34,41.4,41.3,41.36,45300.0,41.34,41.4,41.3,41.36,45300.0
2011-03-01 15:45:00,41.37,41.38,41.25,41.29,65800.0,41.37,41.38,41.25,41.29,65800.0
2011-03-01 15:50:00,41.3,41.3,41.2,41.26,72100.0,41.3,41.3,41.2,41.26,72100.0
2011-03-01 15:55:00,41.26,41.29,41.2,41.25,160400.0,41.26,41.29,41.2,41.25,160400.0
2011-03-02 09:30:00,41.17,41.24,40.94,41.02,31300.0,41.17,41.24,40.94,41.02,31300.0
2011-03-02 09:35:00,41.02,41.27,40.93,41.27,32700.0,41.02,41.27,40.93,41.27,32700.0
2011-03-02 09:40:00,41.33,41.37,41.03,41.08,65600.0,41.33,41.37,41.03,41.08,65600.0
2011-03-02 09:45:00,41.06,41.16,40.98,41.13,40600.0,41.06,41.16,40.98,41.13,40600.0
2011-03-02 09:50:00,41.1,41.1,40.96,41.03,77300.0,41.1,41.1,40.96,41.03,77300.0
2011-03-02 09:55:00,41.01,41.02,40.88,40.96,48600.0,41.01,41.02,40.88,40.96,48600.0
2011-03-02 10:00:00,40.96,41.11,40.93,41.08,56600.0,40.96,41.11,40.93,41.08,56600.0
2011-03-02 10:05:00,41.08,41.19,41.03,41.04,46800.0,41.08,41.19,41.03,41.04,46800.0
2011-03-02 10:10:00,41.06,41.06,40.97,41.03,15800.0,41.06,41.06,40.97,41.03,15800.0
2011-03-02 10:15:00,41.03,41.07,40.98,41.0,60700.0,41.03,41.07,40.98,41.0,60700.0
2011-03-02 10:20:00,41.01,41.06,40.94,40.94,22800.0,41.01,41.06,40.94,40.94,22800.0
2011-03-02 10:25:00,40.93,41.06,40.9,41.02,34500.0,40.93,41.06,40.9,41.02,34500.0
2011-03-02 10:30:00,41.02,41.09,41.01,41.05,40400.0,41.02,41.09,41.01,41.05,40400.0
2011-03-02 10:35:00,41.05,41.11,41.02,41.08,47300.0,41.05,41.11,41.02,41.08,47300.0
2011-03-02 10:40:00,41.1,41.11,41.01,41.05,38300.0,41.1,41.11,41.01,41.05,38300.0
2011-03-02 10:45:00,41.05,41.15,41.05,41.1,39600.0,41.05,41.15,41.05,41.1,39600.0
2011-03-02 10:50:00,41.1,41.12,41.05,41.12,23600.0,41.1,41.12,41.05,41.12,23600.0
2011-03-02 10:55:00,41.13,41.18,40.96,41.03,79700.0,41.13,41.18,40.96,41.03,79700.0
2011-03-02 11:00:00,41.03,41.04,40.95,41.01,71600.0,41.03,41.04,40.95,41.01,71600.0
2011-03-02 11:05:00,40.99,41.0,40.86,40.91,89200.0,40.99,41.0,40.86,40.91,89200.0
2011-03-02 11:10:00,40.91,40.94,40.89,40.94,28600.0,40.91,40.94,40.89,40.94,28600.0
2011-03-02 11:15:00,40.93,40.98,40.89,40.9,31700.0,40.93,40.98,40.89,40.9,31700.0
2011-03-02 11:20:00,40.9,40.93,40.89,40.92,12900.0,40.9,40.93,40.89,40.92,12900.0
2011-03-02 11:25:00,40.91,40.91,40.75,40.77,26500.0,40.91,40.91,40.75,40.77,26500.0
2011-03-02 11:30:00,40.76,40.8,40.71,40.74,27900.0,40.76,40.8,40.71,40.74,27900.0
2011-03-02 11:35:00,40.78,40.83,40.72,40.78,20300.0,40.78,40.83,40.72,40.78,20300.0
2011-03-02 11:40:00,40.77,40.83,40.77,40.8,23100.0,40.77,40.83,40.77,40.8,23100.0
2011-03-02 11:45:00,40.79,40.83,40.66,40.69,35800.0,40.79,40.83,40.66,40.69,35800.0
2011-03-02 11:50:00,40.68,40.73,40.67,40.69,88300.0,40.68,40.73,40.67,40.69,88300.0
2011-03-02 11:55:00,40.68,40.7,40.48,40.49,55700.0,40.68,40.7,40.48,40.49,55700.0
2011-03-02 12:00:00,40.49,40.56,40.37,40.56,62000.0,40.49,40.56,40.37,40.56,62000.0
2011-03-02 12:05:00,40.56,40.6,40.51,40.58,55000.0,40.56,40.6,40.51,40.58,55000.0
2011-03-02 12:10:00,40.58,40.62,40.55,40.58,105300.0,40.58,40.62,40.55,40.58,105300.0
2011-03-02 12:15:00,40.57,40.66,40.56,40.59,39700.0,40.57,40.66,40.56,40.59,39700.0
2011-03-02 12:20:00,40.59,40.61,40.56,40.6,111200.0,40.59,40.61,40.56,40.6,111200.0
2011-03-02 12:25:00,40.6,40.6,40.55,40.57,36800.0,40.6,40.6,40.55,40.57,36800.0
2011-03-02 12:30:00,40.57,40.62,40.55,40.58,28300.0,40.57,40.62,40.55,40.58,28300.0
2011-03-02 12:35:00,40.57,40.66,40.53,40.66,81800.0,40.57,40.66,40.53,40.66,81800.0
2011-03-02 12:40:00,40.65,40.66,40.63,40.65,52400.0,40.65,40.66,40.63,40.65,52400.0
2011-03-02 12:45:00,40.64,40.65,40.63,40.65,30900.0,40.64,40.65,40.63,40.65,30900.0
2011-03-02 12:50:00,40.65,40.65,40.62,40.64,8700.0,40.65,40.65,40.62,40.64,8700.0
2011-03-02 12:55:00,40.64,40.73,40.63,40.69,54700.0,40.64,40.73,40.63,40.69,54700.0
2011-03-02 13:00:00,40.68,40.77,40.68,40.72,34200.0,40.68,40.77,40.68,40.72,34200.0
2011-03-02 13:05:00,40.73,40.79,40.63,40.64,22000.0,40.73,40.79,40.63,40.64,22000.0
2011-03-02 13:10:00,40.64,40.65,40.48,40.58,25100.0,40.64,40.65,40.48,40.58,25100.0
2011-03-02 13:15:00,40.59,40.68,40.59,40.64,28900.0,40.59,40.68,40.59,40.64,28900.0
2011-03-02 13:20:00,40.63,40.77,40.62,40.76,30000.0,40.63,40.77,40.62,40.76,30000.0
2011-03-02 13:25:00,40.75,40.79,40.74,40.78,13500.0,40.75,40.79,40.74,40.78,13500.0
2011-03-02 13:30:00,40.78,40.8,40.74,40.77,16900.0,40.78,40.8,40.74,40.77,16900.0
2011-03-02 13:35:00,40.76,40.78,40.7,40.71,18600.0,40.76,40.78,40.7,40.71,18600.0
2011-03-02 13:40:00,40.72,40.72,40.57,40.58,13200.0,40.72,40.72,40.57,40.58,13200.0
2011-03-02 13:45:00,40.59,40.6,40.52,40.54,83000.0,40.59,40.6,40.52,40.54,83000.0
2011-03-02 13:50:00,40.54,40.55,40.43,40.43,59000.0,40.54,40.55,40.43,40.43,59000.0
2011-03-02 13:55:00,40.45,40.5,40.36,40.5,48200.0,40.45,40.5,40.36,40.5,48200.0
2011-03-02 14:00:00,40.49,40.53,40.36,40.36,56200.0,40.49,40.53,40.36,40.36,56200.0
2011-03-02 14:05:00,40.38,40.61,40.38,40.54,65500.0,40.38,40.61,40.38,40.54,65500.0
2011-03-02 14:10:00,40.55,40.64,40.55,40.57,90300.0,40.55,40.64,40.55,40.57,90300.0
2011-03-02 14:15:00,40.57,40.64,40.49,40.55,46800.0,40.57,40.64,40.49,40.55,46800.0
2011-03-02 14:20:00,40.54,40.57,40.46,40.53,38600.0,40.54,40.57,40.46,40.53,38600.0
2011-03-02 14:25:00,40.53,40.54,40.4,40.41,35600.0,40.53,40.54,40.4,40.41,35600.0
2011-03-02 14:30:00,40.42,40.47,40.36,40.44,64200.0,40.42,40.47,40.36,40.44,64200.0
2011-03-02 14:35:00,40.45,40.49,40.41,40.45,39600.0,40.45,40.49,40.41,40.45,39600.0
2011-03-02 14:40:00,40.44,40.5,40.44,40.46,43900.0,40.44,40.5,40.44,40.46,43900.0
2011-03-02 14:45:00,40.48,40.52,40.45,40.52,55400.0,40.48,40.52,40.45,40.52,55400.0
2011-03-02 14:50:00,40.52,40.57,40.48,40.53,33700.0,40.52,40.57,40.48,40.53,33700.0
2011-03-02 14:55:00,40.53,40.57,40.5,40.51,40800.0,40.53,40.57,40.5,40.51,40800.0
2011-03-02 15:00:00,40.51,40.6,40.46,40.58,106400.0,40.51,40.6,40.46,40.58,106400.0
2011-03-02 15:05:00,40.58,40.6,40.52,40.58,72500.0,40.58,40.6,40.52,40.58,72500.0
2011-03-02 15:10:00,40.58,40.59,40.55,40.56,47200.0,40.58,40.59,40.55,40.56,47200.0
2011-03-02 15:15:00,40.57,40.59,40.52,40.59,23100.0,40.57,40.59,40.52,40.59,23100.0
2011-03-02 15:20:00,40.6,40.65,40.53,40.56,101200.0,40.6,40.65,40.53,40.56,101200.0
2011-03-02 15:25:00,40.56,40.57,40.52,40.52,38900.0,40.56,40.57,40.52,40.52,38900.0
2011-03-02 15:30:00,40.53,40.54,40.48,40.52,89100.0,40.53,40.54,40.48,40.52,89100.0
2011-03-02 15:35:00,40.53,40.55,40.46,40.47,51700.0,40.53,40.55,40.46,40.47,51700.0
2011-03-02 15:40:00,40.47,40.48,40.36,40.4,178200.0,40.47,40.48,40.36,40.4,178200.0
2011-03-02 15:45:00,40.4,40.4,40.34,40.35,94900.0,40.4,40.4,40.34,40.35,94900.0
2011-03-02 15:50:00,40.35,40.39,40.33,40.36,104100.0,40.35,40.39,40.33,40.36,104100.0
2011-03-02 15:55:00,40.36,40.41,40.26,40.37,140300.0,40.36,40.41,40.26,40.37,140300.0
2011-03-03 09:30:00,40.79,41.27,40.71,41.21,53600.0,40.79,41.27,40.71,41.21,53600.0
2011-03-03 09:35:00,41.19,41.25,40.99,41.07,45000.0,41.19,41.25,40.99,41.07,45000.0
2011-03-03 09:40:00,41.07,41.11,41.01,41.1,42100.0,41.07,41.11,41.01,41.1,42100.0
2011-03-03 09:45:00,41.1,41.5,41.1,41.25,45800.0,41.1,41.5,41.1,41.25,45800.0
2011-03-03 09:50:00,41.25,41.5,41.25,41.45,28600.0,41.25,41.5,41.25,41.45,28600.0
2011-03-03 09:55:00,41.45,41.61,41.4,41.6,35700.0,41.45,41.61,41.4,41.6,35700.0
2011-03-03 10:00:00,41.59,41.77,41.53,41.66,41500.0,41.59,41.77,41.53,41.66,41500.0
2011-03-03 10:05:00,41.68,41.68,41.55,41.61,28400.0,41.68,41.68,41.55,41.61,28400.0
2011-03-03 10:10:00,41.63,41.85,41.62,41.81,46700.0,41.63,41.85,41.62,41.81,46700.0
2011-03-03 10:15:00,41.81,41.86,41.74,41.74,19200.0,41.81,41.86,41.74,41.74,19200.0
2011-03-03 10:20:00,41.73,41.74,41.63,41.71,19200.0,41.73,41.74,41.63,41.71,19200.0
2011-03-03 10:25:00,41.72,41.89,41.62,41.8,34500.0,41.72,41.89,41.62,41.8,34500.0
2011-03-03 10:30:00,41.8,41.8,41.57,41.64,23200.0,41.8,41.8,41.57,41.64,23200.0
2011-03-03 10:35:00,41.64,41.67,41.57,41.57,18700.0,41.64,41.67,41.57,41.57,18700.0
2011-03-03 10:40:00,41.56,41.79,41.56,41.74,37400.0,41.56,41.79,41.56,41.74,37400.0
2011-03-03 10:45:00,41.72,41.93,41.7,41.79,28400.0,41.72,41.93,41.7,41.79,28400.0
2011-03-03 10:50:00,41.78,41.83,41.72,41.76,17400.0,41.78,41.83,41.72,41.76,17400.0
2011-03-03 10:55:00,41.77,41.8,41.63,41.67,21900.0,41.77,41.8,41.63,41.67,21900.0
2011-03-03 11:00:00,41.66,41.77,41.63,41.66,18700.0,41.66,41.77,41.63,41.66,18700.0
2011-03-03 11:05:00,41.65,41.8,41.59,41.8,11900.0,41.65,41.8,41.59,41.8,11900.0
2011-03-03 11:10:00,41.81,41.83,41.57,41.59,23000.0,41.81,41.83,41.57,41.59,23000.0
2011-03-03 11:15:00,41.6,41.66,41.5,41.6,20800.0,41.6,41.66,41.5,41.6,20800.0
2011-03-03 11:20:00,41.6,41.61,41.51,41.55,21600.0,41.6,41.61,41.51,41.55,21600.0
2011-03-03 11:25:00,41.59,41.59,41.53,41.53,11200.0,41.59,41.59,41.53,41.53,11200.0
2011-03-03 11:30:00,41.54,41.59,41.47,41.49,22600.0,41.54,41.59,41.47,41.49,22600.0
2011-03-03 11:35:00,41.47,41.54,41.47,41.51,16000.0,41.47,41.54,41.47,41.51,16000.0
2011-03-03 11:40:00,41.51,41.54,41.47,41.48,25000.0,41.51,41.54,41.47,41.48,25000.0
2011-03-03 11:45:00,41.48,41.53,41.47,41.47,15500.0,41.48,41.53,41.47,41.47,15500.0
2011-03-03 11:50:00,41.48,41.58,41.45,41.58,27800.0,41.48,41.58,41.45,41.58,27800.0
2011-03-03 11:55:00,41.6,41.61,41.54,41.59,24400.0,41.6,41.61,41.54,41.59,24400.0
2011-03-03 12:00:00,41.58,41.59,41.52,41.55,18900.0,41.58,41.59,41.52,41.55,18900.0
2011-03-03 12:05:00,41.55,41.56,41.49,41.51,14400.0,41.55,41.56,41.49,41.51,14400.0
2011-03-03 12:10:00,41.51,41.52,41.49,41.5,8200.0,41.51,41.52,41.49,41.5,8200.0
2011-03-03 12:15:00,41.5,41.53,41.49,41.53,13900.0,41.5,41.53,41.49,41.53,13900.0
2011-03-03 12:20:00,41.54,41.57,41.54,41.55,8200.0,41.54,41.57,41.54,41.55,8200.0
2011-03-03 12:25:00,41.55,41.55,41.52,41.54,11000.0,41.55,41.55,41.52,41.54,11000.0
2011-03-03 12:30:00,41.55,41.55,41.52,41.52,6400.0,41.55,41.55,41.52,41.52,6400.0
2011-03-03 12:35:00,41.53,41.55,41.52,41.55,4300.0,41.53,41.55,41.52,41.55,4300.0
2011-03-03 12:40:00,41.55,41.55,41.52,41.52,12700.0,41.55,41.55,41.52,41.52,12700.0
2011-03-03 12:45:00,41.52,41.55,41.49,41.5,13500.0,41.52,41.55,41.49,41.5,13500.0
2011-03-03 12:50:00,41.5,41.5,41.46,41.49,10700.0,41.5,41.5,41.46,41.49,10700.0
2011-03-03 12:55:00,41.48,41.5,41.46,41.48,7200.0,41.48,41.5,41.46,41.48,7200.0
2011-03-03 13:00:00,41.5,41.5,41.45,41.46,13600.0,41.5,41.5,41.45,41.46,13600.0
2011-03-03 13:05:00,41.48,41.48,41.41,41.41,10000.0,41.48,41.48,41.41,41.41,10000.0
2011-03-03 13:10:00,41.41,41.42,41.41,41.41,7400.0,41.41,41.42,41.41,41.41,7400.0
2011-03-03 13:15:00,41.41,41.41,41.36,41.39,24600.0,41.41,41.41,41.36,41.39,24600.0
2011-03-03 13:20:00,41.39,41.4,41.37,41.37,6200.0,41.39,41.4,41.37,41.37,6200.0
2011-03-03 13:25:00,41.38,41.4,41.29,41.3,19100.0,41.38,41.4,41.29,41.3,19100.0
2011-03-03 13:30:00,41.3,41.3,41.25,41.29,20900.0,41.3,41.3,41.25,41.29,20900.0
2011-03-03 13:35:00,41.29,41.29,41.23,41.24,14300.0,41.29,41.29,41.23,41.24,14300.0
2011-03-03 13:40:00,41.23,41.26,41.18,41.2,16000.0,41.23,41.26,41.18,41.2,16000.0
2011-03-03 13:45:00,41.19,41.3,41.19,41.28,12200.0,41.19,41.3,41.19,41.28,12200.0
2011-03-03 13:50:00,41.29,41.3,41.25,41.25,11900.0,41.29,41.3,41.25,41.25,11900.0
2011-03-03 13:55:00,41.25,41.28,41.21,41.25,11500.0,41.25,41.28,41.21,41.25,11500.0
2011-03-03 14:00:00,41.25,41.31,41.24,41.31,16600.0,41.25,41.31,41.24,41.31,16600.0
2011-03-03 14:05:00,41.3,41.32,41.28,41.32,17200.0,41.3,41.32,41.28,41.32,17200.0
2011-03-03 14:10:00,41.33,41.36,41.32,41.32,23500.0,41.33,41.36,41.32,41.32,23500.0
2011-03-03 14:15:00,41.32,41.34,41.3,41.31,15600.0,41.32,41.34,41.3,41.31,15600.0
2011-03-03 14:20:00,41.31,41.33,41.26,41.26,11500.0,41.31,41.33,41.26,41.26,11500.0
2011-03-03 14:25:00,41.27,41.29,41.23,41.23,18100.0,41.27,41.29,41.23,41.23,18100.0
2011-03-03 14:30:00,41.25,41.25,41.23,41.25,17400.0,41.25,41.25,41.23,41.25,17400.0
2011-03-03 14:35:00,41.25,41.26,41.23,41.25,24500.0,41.25,41.26,41.23,41.25,24500.0
2011-03-03 14:40:00,41.24,41.25,41.23,41.25,16800.0,41.24,41.25,41.23,41.25,16800.0
2011-03-03 14:45:00,41.25,41.26,41.19,41.2,23800.0,41.25,41.26,41.19,41.2,23800.0
2011-03-03 14:50:00,41.2,41.24,41.17,41.2,49800.0,41.2,41.24,41.17,41.2,49800.0
2011-03-03 14:55:00,41.21,41.25,41.21,41.25,33400.0,41.21,41.25,41.21,41.25,33400.0
2011-03-03 15:00:00,41.25,41.25,41.22,41.25,19500.0,41.25,41.25,41.22,41.25,19500.0
2011-03-03 15:05:00,41.25,41.25,41.21,41.21,18000.0,41.25,41.25,41.21,41.21,18000.0
2011-03-03 15:10:00,41.21,41.25,41.21,41.23,13000.0,41.21,41.25,41.21,41.23,13000.0
2011-03-03 15:15:00,41.24,41.25,41.19,41.23,29000.0,41.24,41.25,41.19,41.23,29000.0
2011-03-03 15:20:00,41.23,41.25,41.2,41.23,28200.0,41.23,41.25,41.2,41.23,28200.0
2011-03-03 15:25:00,41.23,41.26,41.22,41.25,24500.0,41.23,41.26,41.22,41.25,24500.0
2011-03-03 15:30:00,41.25,41.26,41.19,41.2,30500.0,41.25,41.26,41.19,41.2,30500.0
2011-03-03 15:35:00,41.2,41.25,41.19,41.25,66700.0,41.2,41.25,41.19,41.25,66700.0
2011-03-03 15:40:00,41.24,41.26,41.24,41.25,27100.0,41.24,41.26,41.24,41.25,27100.0
2011-03-03 15:45:00,41.25,41.25,41.23,41.24,30500.0,41.25,41.25,41.23,41.24,30500.0
2011-03-03 15:50:00,41.24,41.25,41.22,41.23,48500.0,41.24,41.25,41.22,41.23,48500.0
2011-03-03 15:55:00,41.23,41.24,41.16,41.17,79700.0,41.23,41.24,41.16,41.17,79700.0
2011-03-04 09:30:00,41.16,41.2,40.95,41.1,25600.0,41.16,41.2,40.95,41.1,25600.0
2011-03-04 09:35:00,41.11,41.32,41.09,41.32,15600.0,41.11,41.32,41.09,41.32,15600.0
2011-03-04 09:40:00,41.34,41.35,41.07,41.13,23700.0,41.34,41.35,41.07,41.13,23700.0
2011-03-04 09:45:00,41.11,41.23,41.11,41.2,20600.0,41.11,41.23,41.11,41.2,20600.0
2011-03-04 09:50:00,41.19,41.19,41.0,41.09,26400.0,41.19,41.19,41.0,41.09,26400.0
2011-03-04 09:55:00,41.1,41.2,41.03,41.16,38800.0,41.1,41.2,41.03,41.16,38800.0
2011-03-04 10:00:00,41.17,41.23,41.09,41.09,35000.0,41.17,41.23,41.09,41.09,35000.0
2011-03-04 10:05:00,41.09,41.14,41.05,41.13,20900.0,41.09,41.14,41.05,41.13,20900.0
2011-03-04 10:10:00,41.13,41.16,41.01,41.09,26800.0,41.13,41.16,41.01,41.09,26800.0
2011-03-04 10:15:00,41.09,41.18,41.05,41.06,23100.0,41.09,41.18,41.05,41.06,23100.0
2011-03-04 10:20:00,41.06,41.12,41.0,41.1,21500.0,41.06,41.12,41.0,41.1,21500.0
2011-03-04 10:25:00,41.08,41.12,40.98,41.12,24000.0,41.08,41.12,40.98,41.12,24000.0
2011-03-04 10:30:00,41.11,41.14,41.01,41.13,30100.0,41.11,41.14,41.01,41.13,30100.0
2011-03-04 10:35:00,41.15,41.16,41.07,41.13,22900.0,41.15,41.16,41.07,41.13,22900.0
2011-03-04 10:40:00,41.15,41.15,41.01,41.01,22900.0,41.15,41.15,41.01,41.01,22900.0
2011-03-04 10:45:00,41.02,41.1,41.0,41.04,25300.0,41.02,41.1,41.0,41.04,25300.0
2011-03-04 10:50:00,41.04,41.08,41.01,41.06,16100.0,41.04,41.08,41.01,41.06,16100.0
2011-03-04 10:55:00,41.04,41.16,41.04,41.16,19900.0,41.04,41.16,41.04,41.16,19900.0
2011-03-04 11:00:00,41.15,41.16,41.11,41.12,14600.0,41.15,41.16,41.11,41.12,14600.0
2011-03-04 11:05:00,41.14,41.14,40.99,41.01,17500.0,41.14,41.14,40.99,41.01,17500.0
2011-03-04 11:10:00,41.0,41.04,40.99,41.02,18200.0,41.0,41.04,40.99,41.02,18200.0
2011-03-04 11:15:00,41.02,41.05,40.87,40.95,27200.0,41.02,41.05,40.87,40.95,27200.0
2011-03-04 11:20:00,40.95,41.02,40.94,40.97,10700.0,40.95,41.02,40.94,40.97,10700.0
2011-03-04 11:25:00,40.98,41.01,40.96,41.0,5900.0,40.98,41.01,40.96,41.0,5900.0
2011-03-04 11:30:00,41.0,41.08,40.93,41.05,33600.0,41.0,41.08,40.93,41.05,33600.0
2011-03-04 11:35:00,41.05,41.06,40.98,41.03,16800.0,41.05,41.06,40.98,41.03,16800.0
2011-03-04 11:40:00,41.02,41.04,40.96,40.96,10100.0,41.02,41.04,40.96,40.96,10100.0
2011-03-04 11:45:00,40.96,40.99,40.92,40.98,9000.0,40.96,40.99,40.92,40.98,9000.0
2011-03-04 11:50:00,40.99,41.07,40.99,41.04,11100.0,40.99,41.07,40.99,41.04,11100.0
2011-03-04 11:55:00,41.05,41.07,40.92,40.93,23000.0,41.05,41.07,40.92,40.93,23000.0
2011-03-04 12:00:00,40.94,40.97,40.85,40.88,15100.0,40.94,40.97,40.85,40.88,15100.0
2011-03-04 12:05:00,40.89,40.93,40.86,40.88,13600.0,40.89,40.93,40.86,40.88,13600.0
2011-03-04 12:10:00,40.87,40.87,40.67,40.68,34100.0,40.87,40.87,40.67,40.68,34100.0
2011-03-04 12:15:00,40.69,40.72,40.65,40.66,13400.0,40.69,40.72,40.65,40.66,13400.0
2011-03-04 12:20:00,40.66,40.67,40.51,40.59,24300.0,40.66,40.67,40.51,40.59,24300.0
2011-03-04 12:25:00,40.58,40.63,40.52,40.63,6400.0,40.58,40.63,40.52,40.63,6400.0
2011-03-04 12:30:00,40.65,40.65,40.55,40.61,9600.0,40.65,40.65,40.55,40.61,9600.0
2011-03-04 12:35:00,40.62,40.68,40.6,40.68,10400.0,40.62,40.68,40.6,40.68,10400.0
2011-03-04 12:40:00,40.69,40.71,40.66,40.7,7600.0,40.69,40.71,40.66,40.7,7600.0
2011-03-04 12:45:00,40.7,40.73,40.67,40.7,20700.0,40.7,40.73,40.67,40.7,20700.0
2011-03-04 12:50:00,40.7,40.72,40.67,40.7,11300.0,40.7,40.72,40.67,40.7,11300.0
2011-03-04 12:55:00,40.7,40.7,40.65,40.68,5300.0,40.7,40.7,40.65,40.68,5300.0
2011-03-04 13:00:00,40.69,40.71,40.6,40.6,20900.0,40.69,40.71,40.6,40.6,20900.0
2011-03-04 13:05:00,40.62,40.71,40.62,40.68,12000.0,40.62,40.71,40.62,40.68,12000.0
2011-03-04 13:10:00,40.68,40.7,40.58,40.6,11500.0,40.68,40.7,40.58,40.6,11500.0
2011-03-04 13:15:00,40.6,40.65,40.58,40.64,9800.0,40.6,40.65,40.58,40.64,9800.0
2011-03-04 13:20:00,40.65,40.71,40.65,40.7,5500.0,40.65,40.71,40.65,40.7,5500.0
2011-03-04 13:25:00,40.69,40.69,40.6,40.64,11600.0,40.69,40.69,40.6,40.64,11600.0
2011-03-04 13:30:00,40.65,40.7,40.65,40.69,8400.0,40.65,40.7,40.65,40.69,8400.0
2011-03-04 13:35:00,40.7,40.72,40.67,40.7,29400.0,40.7,40.72,40.67,40.7,29400.0
2011-03-04 13:40:00,40.69,40.7,40.6,40.61,11900.0,40.69,40.7,40.6,40.61,11900.0
2011-03-04 13:45:00,40.61,40.61,40.56,40.6,9400.0,40.61,40.61,40.56,40.6,9400.0
2011-03-04 13:50:00,40.59,40.65,40.52,40.53,14700.0,40.59,40.65,40.52,40.53,14700.0
2011-03-04 13:55:00,40.53,40.69,40.53,40.68,14700.0,40.53,40.69,40.53,40.68,14700.0
2011-03-04 14:00:00,40.67,40.69,40.62,40.67,10500.0,40.67,40.69,40.62,40.67,10500.0
2011-03-04 14:05:00,40.66,40.69,40.62,40.64,16600.0,40.66,40.69,40.62,40.64,16600.0
2011-03-04 14:10:00,40.63,40.7,40.63,40.7,11800.0,40.63,40.7,40.63,40.7,11800.0
2011-03-04 14:15:00,40.69,40.69,40.62,40.69,16100.0,40.69,40.69,40.62,40.69,16100.0
2011-03-04 14:20:00,40.69,40.7,40.65,40.67,17100.0,40.69,40.7,40.65,40.67,17100.0
2011-03-04 14:25:00,40.68,40.72,40.62,40.63,35700.0,40.68,40.72,40.62,40.63,35700.0
2011-03-04 14:30:00,40.63,40.63,40.58,40.58,61500.0,40.63,40.63,40.58,40.58,61500.0
2011-03-04 14:35:00,40.57,40.57,40.5,40.54,28900.0,40.57,40.57,40.5,40.54,28900.0
2011-03-04 14:40:00,40.54,40.56,40.52,40.53,20800.0,40.54,40.56,40.52,40.53,20800.0
2011-03-04 14:45:00,40.53,40.56,40.5,40.53,17900.0,40.53,40.56,40.5,40.53,17900.0
2011-03-04 14:50:00,40.53,40.56,40.52,40.53,8500.0,40.53,40.56,40.52,40.53,8500.0
2011-03-04 14:55:00,40.53,40.62,40.53,40.62,15300.0,40.53,40.62,40.53,40.62,15300.0
2011-03-04 15:00:00,40.62,40.72,40.62,40.67,47800.0,40.62,40.72,40.62,40.67,47800.0
2011-03-04 15:05:00,40.67,40.68,40.62,40.62,40100.0,40.67,40.68,40.62,40.62,40100.0
2011-03-04 15:10:00,40.62,40.66,40.61,40.61,66300.0,40.62,40.66,40.61,40.61,66300.0
2011-03-04 15:15:00,40.61,40.62,40.58,40.62,26100.0,40.61,40.62,40.58,40.62,26100.0
2011-03-04 15:20:00,40.61,40.61,40.51,40.55,37100.0,40.61,40.61,40.51,40.55,37100.0
2011-03-04 15:25:00,40.55,40.57,40.5,40.53,26000.0,40.55,40.57,40.5,40.53,26000.0
2011-03-04 15:30:00,40.53,40.58,40.46,40.55,43700.0,40.53,40.58,40.46,40.55,43700.0
2011-03-04 15:35:00,40.55,40.62,40.53,40.61,30100.0,40.55,40.62,40.53,40.61,30100.0
2011-03-04 15:40:00,40.61,40.67,40.58,40.65,67000.0,40.61,40.67,40.58,40.65,67000.0
2011-03-04 15:45:00,40.65,40.71,40.61,40.65,110000.0,40.65,40.71,40.61,40.65,110000.0
2011-03-04 15:50:00,40.66,40.73,40.63,40.67,97900.0,40.66,40.73,40.63,40.67,97900.0
2011-03-04 15:55:00,40.68,40.72,40.66,40.72,62800.0,40.68,40.72,40.66,40.72,62800.0
2011-03-07 09:30:00,40.98,41.16,40.81,41.09,50900.0,40.98,41.16,40.81,41.09,50900.0
2011-03-07 09:35:00,41.09,41.29,41.07,41.29,47100.0,41.09,41.29,41.07,41.29,47100.0
2011-03-07 09:40:00,41.25,41.25,41.15,41.19,39000.0,41.25,41.25,41.15,41.19,39000.0
2011-03-07 09:45:00,41.17,41.17,40.89,40.93,29800.0,41.17,41.17,40.89,40.93,29800.0
2011-03-07 09:50:00,40.94,41.04,40.86,40.91,49800.0,40.94,41.04,40.86,40.91,49800.0
2011-03-07 09:55:00,40.92,41.01,40.89,41.01,34800.0,40.92,41.01,40.89,41.01,34800.0
2011-03-07 10:00:00,41.01,41.1,40.95,41.01,52500.0,41.01,41.1,40.95,41.01,52500.0
2011-03-07 10:05:00,41.01,41.04,40.83,40.86,28200.0,41.01,41.04,40.83,40.86,28200.0
2011-03-07 10:10:00,40.88,41.0,40.88,40.97,34500.0,40.88,41.0,40.88,40.97,34500.0
2011-03-07 10:15:00,40.98,41.03,40.94,40.97,35700.0,40.98,41.03,40.94,40.97,35700.0
2011-03-07 10:20:00,40.97,41.01,40.79,40.95,22900.0,40.97,41.01,40.79,40.95,22900.0
2011-03-07 10:25:00,40.94,40.96,40.75,40.91,26300.0,40.94,40.96,40.75,40.91,26300.0
2011-03-07 10:30:00,40.91,40.93,40.71,40.74,19400.0,40.91,40.93,40.71,40.74,19400.0
2011-03-07 10:35:00,40.75,40.76,40.57,40.6,29900.0,40.75,40.76,40.57,40.6,29900.0
2011-03-07 10:40:00,40.61,40.66,40.33,40.36,69100.0,40.61,40.66,40.33,40.36,69100.0
2011-03-07 10:45:00,40.35,40.42,40.27,40.41,28900.0,40.35,40.42,40.27,40.41,28900.0
2011-03-07 10:50:00,40.45,40.49,40.29,40.3,20200.0,40.45,40.49,40.29,40.3,20200.0
2011-03-07 10:55:00,40.27,40.38,40.19,40.24,16100.0,40.27,40.38,40.19,40.24,16100.0
2011-03-07 11:00:00,40.22,40.22,39.99,39.99,39300.0,40.22,40.22,39.99,39.99,39300.0
2011-03-07 11:05:00,40.0,40.04,39.94,39.98,35100.0,40.0,40.04,39.94,39.98,35100.0
2011-03-07 11:10:00,39.97,40.03,39.87,40.0,39300.0,39.97,40.03,39.87,40.0,39300.0
2011-03-07 11:15:00,40.0,40.28,40.0,40.26,54400.0,40.0,40.28,40.0,40.26,54400.0
2011-03-07 11:20:00,40.25,40.31,40.19,40.26,61900.0,40.25,40.31,40.19,40.26,61900.0
2011-03-07 11:25:00,40.28,40.28,40.18,40.27,27200.0,40.28,40.28,40.18,40.27,27200.0
2011-03-07 11:30:00,40.26,40.26,40.16,40.16,20100.0,40.26,40.26,40.16,40.16,20100.0
2011-03-07 11:35:00,40.15,40.17,39.9,40.02,54300.0,40.15,40.17,39.9,40.02,54300.0
2011-03-07 11:40:00,40.03,40.04,39.9,39.91,26500.0,40.03,40.04,39.9,39.91,26500.0
2011-03-07 11:45:00,39.93,40.02,39.84,39.9,34400.0,39.93,40.02,39.84,39.9,34400.0
2011-03-07 11:50:00,39.9,39.9,39.72,39.8,37800.0,39.9,39.9,39.72,39.8,37800.0
2011-03-07 11:55:00,39.81,40.04,39.81,40.0,36200.0,39.81,40.04,39.81,40.0,36200.0
2011-03-07 12:00:00,40.01,40.1,39.98,40.01,24200.0,40.01,40.1,39.98,40.01,24200.0
2011-03-07 12:05:00,40.01,40.18,39.99,40.16,29500.0,40.01,40.18,39.99,40.16,29500.0
2011-03-07 12:10:00,40.17,40.2,40.14,40.19,35300.0,40.17,40.2,40.14,40.19,35300.0
2011-03-07 12:15:00,40.19,40.24,40.15,40.23,62800.0,40.19,40.24,40.15,40.23,62800.0
2011-03-07 12:20:00,40.22,40.22,39.99,40.01,16800.0,40.22,40.22,39.99,40.01,16800.0
2011-03-07 12:25:00,40.0,40.07,39.92,39.92,17700.0,40.0,40.07,39.92,39.92,17700.0
2011-03-07 12:30:00,39.9,40.06,39.9,40.04,15300.0,39.9,40.06,39.9,40.04,15300.0
2011-03-07 12:35:00,40.03,40.07,40.0,40.03,102700.0,40.03,40.07,40.0,40.03,102700.0
2011-03-07 12:40:00,40.03,40.09,40.01,40.03,21600.0,40.03,40.09,40.01,40.03,21600.0
2011-03-07 12:45:00,40.03,40.09,40.01,40.02,11400.0,40.03,40.09,40.01,40.02,11400.0
2011-03-07 12:50:00,40.04,40.04,39.96,40.03,23200.0,40.04,40.04,39.96,40.03,23200.0
2011-03-07 12:55:00,40.03,40.09,39.96,39.97,19800.0,40.03,40.09,39.96,39.97,19800.0
2011-03-07 13:00:00,39.99,39.99,39.81,39.89,37200.0,39.99,39.99,39.81,39.89,37200.0
2011-03-07 13:05:00,39.89,39.92,39.84,39.86,17400.0,39.89,39.92,39.84,39.86,17400.0
2011-03-07 13:10:00,39.86,39.9,39.76,39.87,22000.0,39.86,39.9,39.76,39.87,22000.0
2011-03-07 13:15:00,39.86,39.97,39.86,39.93,16500.0,39.86,39.97,39.86,39.93,16500.0
2011-03-07 13:20:00,39.92,39.97,39.9,39.9,15300.0,39.92,39.97,39.9,39.9,15300.0
2011-03-07 13:25:00,39.9,39.97,39.87,39.93,14100.0,39.9,39.97,39.87,39.93,14100.0
2011-03-07 13:30:00,39.92,39.93,39.84,39.93,11600.0,39.92,39.93,39.84,39.93,11600.0
2011-03-07 13:35:00,39.94,39.98,39.91,39.92,11900.0,39.94,39.98,39.91,39.92,11900.0
2011-03-07 13:40:00,39.91,39.96,39.89,39.89,10800.0,39.91,39.96,39.89,39.89,10800.0
2011-03-07 13:45:00,39.88,39.96,39.85,39.96,15100.0,39.88,39.96,39.85,39.96,15100.0
2011-03-07 13:50:00,39.94,39.94,39.83,39.89,15000.0,39.94,39.94,39.83,39.89,15000.0
2011-03-07 13:55:00,39.89,39.93,39.8,39.82,19800.0,39.89,39.93,39.8,39.82,19800.0
2011-03-07 14:00:00,39.82,39.93,39.8,39.86,21600.0,39.82,39.93,39.8,39.86,21600.0
2011-03-07 14:05:00,39.88,39.93,39.86,39.87,13100.0,39.88,39.93,39.86,39.87,13100.0
2011-03-07 14:10:00,39.87,39.89,39.83,39.84,23700.0,39.87,39.89,39.83,39.84,23700.0
2011-03-07 14:15:00,39.84,39.94,39.84,39.93,39900.0,39.84,39.94,39.84,39.93,39900.0
2011-03-07 14:20:00,39.93,40.03,39.93,40.01,38500.0,39.93,40.03,39.93,40.01,38500.0
2011-03-07 14:25:00,40.0,40.05,39.97,40.01,17700.0,40.0,40.05,39.97,40.01,17700.0
2011-03-07 14:30:00,40.01,40.06,40.0,40.03,14000.0,40.01,40.06,40.0,40.03,14000.0
2011-03-07 14:35:00,40.02,40.08,39.98,40.04,21600.0,40.02,40.08,39.98,40.04,21600.0
2011-03-07 14:40:00,40.03,40.05,39.99,40.0,23700.0,40.03,40.05,39.99,40.0,23700.0
2011-03-07 14:45:00,40.0,40.02,39.98,39.99,39100.0,40.0,40.02,39.98,39.99,39100.0
2011-03-07 14:50:00,39.99,40.0,39.96,40.0,26400.0,39.99,40.0,39.96,40.0,26400.0
2011-03-07 14:55:00,40.0,40.05,39.97,40.01,35100.0,40.0,40.05,39.97,40.01,35100.0
2011-03-07 15:00:00,40.0,40.03,39.97,40.02,19500.0,40.0,40.03,39.97,40.02,19500.0
2011-03-07 15:05:00,40.02,40.04,39.97,40.02,22700.0,40.02,40.04,39.97,40.02,22700.0
2011-03-07 15:10:00,40.01,40.15,40.0,40.15,34500.0,40.01,40.15,40.0,40.15,34500.0
2011-03-07 15:15:00,40.14,40.15,40.11,40.12,40100.0,40.14,40.15,40.11,40.12,40100.0
2011-03-07 15:20:00,40.11,40.11,40.05,40.1,26500.0,40.11,40.11,40.05,40.1,26500.0
2011-03-07 15:25:00,40.1,40.21,40.08,40.16,62400.0,40.1,40.21,40.08,40.16,62400.0
2011-03-07 15:30:00,40.15,40.2,40.11,40.18,42900.0,40.15,40.2,40.11,40.18,42900.0
2011-03-07 15:35:00,40.19,40.27,40.18,40.2,60900.0,40.19,40.27,40.18,40.2,60900.0
2011-03-07 15:40:00,40.21,40.26,40.17,40.18,35600.0,40.21,40.26,40.17,40.18,35600.0
2011-03-07 15:45:00,40.17,40.23,40.14,40.14,49200.0,40.17,40.23,40.14,40.14,49200.0
2011-03-07 15:50:00,40.14,40.16,40.07,40.1,57300.0,40.14,40.16,40.07,40.1,57300.0
2011-03-07 15:55:00,40.1,40.14,40.07,40.12,46800.0,40.1,40.14,40.07,40.12,46800.0
2011-03-08 09:30:00,40.21,40.21,40.04,40.12,29100.0,40.21,40.21,40.04,40.12,29100.0
2011-03-08 09:35:00,40.11,40.2,40.08,40.14,42400.0,40.11,40.2,40.08,40.14,42400.0
2011-03-08 09:40:00,40.15,40.19,40.07,40.1,31400.0,40.15,40.19,40.07,40.1,31400.0
2011-03-08 09:45:00,40.08,40.13,39.98,40.13,62200.0,40.08,40.13,39.98,40.13,62200.0
2011-03-08 09:50:00,40.12,40.4,40.11,40.37,42500.0,40.12,40.4,40.11,40.37,42500.0
2011-03-08 09:55:00,40.37,40.4,40.27,40.31,59100.0,40.37,40.4,40.27,40.31,59100.0
2011-03-08 10:00:00,40.33,40.36,40.22,40.23,103400.0,40.33,40.36,40.22,40.23,103400.0
2011-03-08 10:05:00,40.23,40.38,40.23,40.36,22900.0,40.23,40.38,40.23,40.36,22900.0
2011-03-08 10:10:00,40.35,40.47,40.35,40.43,74500.0,40.35,40.47,40.35,40.43,74500.0
2011-03-08 10:15:00,40.45,40.53,40.44,40.45,35900.0,40.45,40.53,40.44,40.45,35900.0
2011-03-08 10:20:00,40.47,40.6,40.46,40.57,87100.0,40.47,40.6,40.46,40.57,87100.0
2011-03-08 10:25:00,40.56,40.59,40.45,40.55,29900.0,40.56,40.59,40.45,40.55,29900.0
2011-03-08 10:30:00,40.55,40.56,40.5,40.53,55900.0,40.55,40.56,40.5,40.53,55900.0
2011-03-08 10:35:00,40.54,40.55,40.44,40.44,36100.0,40.54,40.55,40.44,40.44,36100.0
2011-03-08 10:40:00,40.46,40.5,40.4,40.48,40900.0,40.46,40.5,40.4,40.48,40900.0
2011-03-08 10:45:00,40.48,40.51,40.45,40.46,38200.0,40.48,40.51,40.45,40.46,38200.0
2011-03-08 10:50:00,40.45,40.51,40.45,40.46,33700.0,40.45,40.51,40.45,40.46,33700.0
2011-03-08 10:55:00,40.46,40.49,40.4,40.48,17800.0,40.46,40.49,40.4,40.48,17800.0
2011-03-08 11:00:00,40.51,40.51,40.37,40.37,20200.0,40.51,40.51,40.37,40.37,20200.0
2011-03-08 11:05:00,40.37,40.49,40.37,40.42,24400.0,40.37,40.49,40.37,40.42,24400.0
2011-03-08 11:10:00,40.4,40.41,40.32,40.41,21600.0,40.4,40.41,40.32,40.41,21600.0
2011-03-08 11:15:00,40.41,40.47,40.37,40.45,29200.0,40.41,40.47,40.37,40.45,29200.0
2011-03-08 11:20:00,40.44,40.52,40.42,40.5,64800.0,40.44,40.52,40.42,40.5,64800.0
2011-03-08 11:25:00,40.5,40.51,40.43,40.49,42600.0,40.5,40.51,40.43,40.49,42600.0
2011-03-08 11:30:00,40.51,40.54,40.48,40.52,57500.0,40.51,40.54,40.48,40.52,57500.0
2011-03-08 11:35:00,40.52,40.54,40.5,40.52,17700.0,40.52,40.54,40.5,40.52,17700.0
2011-03-08 11:40:00,40.52,40.72,40.49,40.72,17100.0,40.52,40.72,40.49,40.72,17100.0
2011-03-08 11:45:00,40.72,40.8,40.71,40.74,15900.0,40.72,40.8,40.71,40.74,15900.0
2011-03-08 11:50:00,40.77,40.86,40.73,40.8,45000.0,40.77,40.86,40.73,40.8,45000.0
2011-03-08 11:55:00,40.8,40.82,40.77,40.8,13800.0,40.8,40.82,40.77,40.8,13800.0
2011-03-08 12:00:00,40.8,40.82,40.75,40.8,21100.0,40.8,40.82,40.75,40.8,21100.0
2011-03-08 12:05:00,40.8,40.82,40.78,40.79,16200.0,40.8,40.82,40.78,40.79,16200.0
2011-03-08 12:10:00,40.79,40.81,40.75,40.76,27700.0,40.79,40.81,40.75,40.76,27700.0
2011-03-08 12:15:00,40.75,40.8,40.73,40.76,21600.0,40.75,40.8,40.73,40.76,21600.0
2011-03-08 12:20:00,40.77,40.8,40.75,40.78,21200.0,40.77,40.8,40.75,40.78,21200.0
2011-03-08 12:25:00,40.77,40.79,40.76,40.76,16800.0,40.77,40.79,40.76,40.76,16800.0
2011-03-08 12:30:00,40.77,40.79,40.74,40.74,8100.0,40.77,40.79,40.74,40.74,8100.0
2011-03-08 12:35:00,40.75,40.8,40.74,40.8,25000.0,40.75,40.8,40.74,40.8,25000.0
2011-03-08 12:40:00,40.8,40.83,40.79,40.79,8800.0,40.8,40.83,40.79,40.79,8800.0
2011-03-08 12:45:00,40.79,40.84,40.79,40.83,13600.0,40.79,40.84,40.79,40.83,13600.0
2011-03-08 12:50:00,40.82,40.82,40.79,40.82,13200.0,40.82,40.82,40.79,40.82,13200.0
2011-03-08 12:55:00,40.82,40.82,40.79,40.8,36500.0,40.82,40.82,40.79,40.8,36500.0
2011-03-08 13:00:00,40.79,40.82,40.79,40.79,11200.0,40.79,40.82,40.79,40.79,11200.0
2011-03-08 13:05:00,40.79,40.82,40.79,40.82,14200.0,40.79,40.82,40.79,40.82,14200.0
2011-03-08 13:10:00,40.82,40.83,40.79,40.79,21000.0,40.82,40.83,40.79,40.79,21000.0
2011-03-08 13:15:00,40.8,40.83,40.8,40.8,56500.0,40.8,40.83,40.8,40.8,56500.0
2011-03-08 13:20:00,40.81,40.84,40.81,40.84,9500.0,40.81,40.84,40.81,40.84,9500.0
2011-03-08 13:25:00,40.85,40.86,40.84,40.85,6700.0,40.85,40.86,40.84,40.85,6700.0
2011-03-08 13:30:00,40.85,40.87,40.82,40.85,9200.0,40.85,40.87,40.82,40.85,9200.0
2011-03-08 13:35:00,40.86,40.89,40.86,40.87,7900.0,40.86,40.89,40.86,40.87,7900.0
2011-03-08 13:40:00,40.88,40.88,40.85,40.87,10600.0,40.88,40.88,40.85,40.87,10600.0
2011-03-08 13:45:00,40.87,40.92,40.86,40.9,34200.0,40.87,40.92,40.86,40.9,34200.0
2011-03-08 13:50:00,40.9,40.91,40.88,40.89,9000.0,40.9,40.91,40.88,40.89,9000.0
2011-03-08 13:55:00,40.9,40.93,40.86,40.87,15300.0,40.9,40.93,40.86,40.87,15300.0
2011-03-08 14:00:00,40.87,40.88,40.8,40.8,18500.0,40.87,40.88,40.8,40.8,18500.0
2011-03-08 14:05:00,40.8,40.81,40.77,40.77,31700.0,40.8,40.81,40.77,40.77,31700.0
2011-03-08 14:10:00,40.77,40.79,40.69,40.7,35100.0,40.77,40.79,40.69,40.7,35100.0
2011-03-08 14:15:00,40.7,40.79,40.66,40.79,15000.0,40.7,40.79,40.66,40.79,15000.0
2011-03-08 14:20:00,40.79,40.82,40.75,40.8,22000.0,40.79,40.82,40.75,40.8,22000.0
2011-03-08 14:25:00,40.81,40.81,40.77,40.78,12500.0,40.81,40.81,40.77,40.78,12500.0
2011-03-08 14:30:00,40.79,40.79,40.65,40.66,11400.0,40.79,40.79,40.65,40.66,11400.0
2011-03-08 14:35:00,40.67,40.75,40.67,40.69,17300.0,40.67,40.75,40.67,40.69,17300.0
2011-03-08 14:40:00,40.69,40.8,40.69,40.79,24000.0,40.69,40.8,40.69,40.79,24000.0
2011-03-08 14:45:00,40.79,40.82,40.78,40.79,19300.0,40.79,40.82,40.78,40.79,19300.0
2011-03-08 14:50:00,40.8,40.83,40.76,40.81,15200.0,40.8,40.83,40.76,40.81,15200.0
2011-03-08 14:55:00,40.81,40.82,40.8,40.8,19400.0,40.81,40.82,40.8,40.8,19400.0
2011-03-08 15:00:00,40.81,40.82,40.74,40.74,20300.0,40.81,40.82,40.74,40.74,20300.0
2011-03-08 15:05:00,40.73,40.82,40.73,40.82,15200.0,40.73,40.82,40.73,40.82,15200.0
2011-03-08 15:10:00,40.84,40.89,40.83,40.88,15900.0,40.84,40.89,40.83,40.88,15900.0
2011-03-08 15:15:00,40.89,40.94,40.89,40.91,13600.0,40.89,40.94,40.89,40.91,13600.0
2011-03-08 15:20:00,40.9,40.92,40.89,40.9,7700.0,40.9,40.92,40.89,40.9,7700.0
2011-03-08 15:25:00,40.9,40.9,40.82,40.88,23900.0,40.9,40.9,40.82,40.88,23900.0
2011-03-08 15:30:00,40.88,40.89,40.83,40.88,14000.0,40.88,40.89,40.83,40.88,14000.0
2011-03-08 15:35:00,40.88,40.89,40.82,40.86,21200.0,40.88,40.89,40.82,40.86,21200.0
2011-03-08 15:40:00,40.87,40.88,40.83,40.86,21700.0,40.87,40.88,40.83,40.86,21700.0
2011-03-08 15:45:00,40.86,40.86,40.8,40.81,34200.0,40.86,40.86,40.8,40.81,34200.0
2011-03-08 15:50:00,40.81,40.82,40.72,40.75,50200.0,40.81,40.82,40.72,40.75,50200.0
2011-03-08 15:55:00,40.75,40.79,40.67,40.68,57000.0,40.75,40.79,40.67,40.68,57000.0
2011-03-09 09:30:00,40.6,40.63,40.17,40.25,58600.0,40.6,40.63,40.17,40.25,58600.0
2011-03-09 09:35:00,40.31,40.4,39.98,40.13,56700.0,40.31,40.4,39.98,40.13,56700.0
2011-03-09 09:40:00,40.1,40.3,40.06,40.14,61300.0,40.1,40.3,40.06,40.14,61300.0
2011-03-09 09:45:00,40.14,40.4,40.11,40.36,52300.0,40.14,40.4,40.11,40.36,52300.0
2011-03-09 09:50:00,40.32,40.56,40.28,40.3,121300.0,40.32,40.56,40.28,40.3,121300.0
2011-03-09 09:55:00,40.31,40.39,40.3,40.3,60400.0,40.31,40.39,40.3,40.3,60400.0
2011-03-09 10:00:00,40.3,40.33,40.19,40.21,33900.0,40.3,40.33,40.19,40.21,33900.0
2011-03-09 10:05:00,40.21,40.5,40.21,40.5,58100.0,40.21,40.5,40.21,40.5,58100.0
2011-03-09 10:10:00,40.51,40.51,40.41,40.42,29400.0,40.51,40.51,40.41,40.42,29400.0
2011-03-09 10:15:00,40.42,40.56,40.41,40.51,61200.0,40.42,40.56,40.41,40.51,61200.0
2011-03-09 10:20:00,40.52,40.55,40.48,40.54,63200.0,40.52,40.55,40.48,40.54,63200.0
2011-03-09 10:25:00,40.57,40.7,40.51,40.52,71100.0,40.57,40.7,40.51,40.52,71100.0
2011-03-09 10:30:00,40.51,40.52,40.44,40.47,34000.0,40.51,40.52,40.44,40.47,34000.0
2011-03-09 10:35:00,40.47,40.51,40.31,40.34,45300.0,40.47,40.51,40.31,40.34,45300.0
2011-03-09 10:40:00,40.34,40.4,40.25,40.35,23700.0,40.34,40.4,40.25,40.35,23700.0
2011-03-09 10:45:00,40.32,40.35,40.25,40.34,11600.0,40.32,40.35,40.25,40.34,11600.0
2011-03-09 10:50:00,40.32,40.32,40.07,40.11,47600.0,40.32,40.32,40.07,40.11,47600.0
2011-03-09 10:55:00,40.1,40.11,40.0,40.01,39100.0,40.1,40.11,40.0,40.01,39100.0
2011-03-09 11:00:00,40.0,40.04,39.94,40.02,45500.0,40.0,40.04,39.94,40.02,45500.0
2011-03-09 11:05:00,40.01,40.06,39.98,39.98,18300.0,40.01,40.06,39.98,39.98,18300.0
2011-03-09 11:10:00,39.98,40.12,39.98,40.11,15200.0,39.98,40.12,39.98,40.11,15200.0
2011-03-09 11:15:00,40.1,40.19,40.1,40.14,12500.0,40.1,40.19,40.1,40.14,12500.0
2011-03-09 11:20:00,40.13,40.16,40.07,40.12,8800.0,40.13,40.16,40.07,40.12,8800.0
2011-03-09 11:25:00,40.12,40.17,40.08,40.09,7800.0,40.12,40.17,40.08,40.09,7800.0
2011-03-09 11:30:00,40.09,40.09,39.91,39.99,82500.0,40.09,40.09,39.91,39.99,82500.0
2011-03-09 11:35:00,40.01,40.17,40.01,40.15,16900.0,40.01,40.17,40.01,40.15,16900.0
2011-03-09 11:40:00,40.16,40.23,40.16,40.2,10600.0,40.16,40.23,40.16,40.2,10600.0
2011-03-09 11:45:00,40.2,40.27,40.2,40.25,6300.0,40.2,40.27,40.2,40.25,6300.0
2011-03-09 11:50:00,40.22,40.27,40.19,40.27,6900.0,40.22,40.27,40.19,40.27,6900.0
2011-03-09 11:55:00,40.28,40.42,40.27,40.4,61200.0,40.28,40.42,40.27,40.4,61200.0
2011-03-09 12:00:00,40.42,40.56,40.38,40.38,9800.0,40.42,40.56,40.38,40.38,9800.0
2011-03-09 12:05:00,40.39,40.43,40.39,40.43,5600.0,40.39,40.43,40.39,40.43,5600.0
2011-03-09 12:10:00,40.45,40.47,40.44,40.46,7300.0,40.45,40.47,40.44,40.46,7300.0
2011-03-09 12:15:00,40.47,40.5,40.43,40.46,9900.0,40.47,40.5,40.43,40.46,9900.0
2011-03-09 12:20:00,40.46,40.51,40.42,40.42,11500.0,40.46,40.51,40.42,40.42,11500.0
2011-03-09 12:25:00,40.41,40.41,40.25,40.25,21400.0,40.41,40.41,40.25,40.25,21400.0
2011-03-09 12:30:00,40.25,40.25,40.21,40.22,6600.0,40.25,40.25,40.21,40.22,6600.0
2011-03-09 12:35:00,40.2,40.29,40.2,40.28,13500.0,40.2,40.29,40.2,40.28,13500.0
2011-03-09 12:40:00,40.27,40.27,40.17,40.18,9700.0,40.27,40.27,40.17,40.18,9700.0
2011-03-09 12:45:00,40.2,40.34,40.19,40.34,7000.0,40.2,40.34,40.19,40.34,7000.0
2011-03-09 12:50:00,40.36,40.4,40.29,40.35,44400.0,40.36,40.4,40.29,40.35,44400.0
2011-03-09 12:55:00,40.35,40.35,40.3,40.32,10400.0,40.35,40.35,40.3,40.32,10400.0
2011-03-09 13:00:00,40.31,40.34,40.26,40.27,19900.0,40.31,40.34,40.26,40.27,19900.0
2011-03-09 13:05:00,40.29,40.31,40.24,40.3,24200.0,40.29,40.31,40.24,40.3,24200.0
2011-03-09 13:10:00,40.31,40.34,40.3,40.33,7200.0,40.31,40.34,40.3,40.33,7200.0
2011-03-09 13:15:00,40.32,40.38,40.3,40.36,10200.0,40.32,40.38,40.3,40.36,10200.0
2011-03-09 13:20:00,40.36,40.48,40.35,40.46,47300.0,40.36,40.48,40.35,40.46,47300.0
2011-03-09 13:25:00,40.46,40.55,40.41,40.41,70700.0,40.46,40.55,40.41,40.41,70700.0
2011-03-09 13:30:00,40.42,40.43,40.32,40.33,67300.0,40.42,40.43,40.32,40.33,67300.0
2011-03-09 13:35:00,40.34,40.4,40.3,40.32,26300.0,40.34,40.4,40.3,40.32,26300.0
2011-03-09 13:40:00,40.32,40.37,40.31,40.31,8300.0,40.32,40.37,40.31,40.31,8300.0
2011-03-09 13:45:00,40.31,40.36,40.3,40.36,6100.0,40.31,40.36,40.3,40.36,6100.0
2011-03-09 13:50:00,40.36,40.36,40.26,40.27,15900.0,40.36,40.36,40.26,40.27,15900.0
2011-03-09 13:55:00,40.27,40.34,40.27,40.32,9300.0,40.27,40.34,40.27,40.32,9300.0
2011-03-09 14:00:00,40.32,40.44,40.31,40.39,67100.0,40.32,40.44,40.31,40.39,67100.0
2011-03-09 14:05:00,40.38,40.38,40.33,40.37,10300.0,40.38,40.38,40.33,40.37,10300.0
2011-03-09 14:10:00,40.38,40.45,40.35,40.45,17800.0,40.38,40.45,40.35,40.45,17800.0
2011-03-09 14:15:00,40.45,40.53,40.39,40.51,12900.0,40.45,40.53,40.39,40.51,12900.0
2011-03-09 14:20:00,40.51,40.51,40.41,40.47,15300.0,40.51,40.51,40.41,40.47,15300.0
2011-03-09 14:25:00,40.47,40.5,40.41,40.41,14700.0,40.47,40.5,40.41,40.41,14700.0
2011-03-09 14:30:00,40.41,40.42,40.29,40.3,21100.0,40.41,40.42,40.29,40.3,21100.0
2011-03-09 14:35:00,40.3,40.3,40.21,40.26,34800.0,40.3,40.3,40.21,40.26,34800.0
2011-03-09 14:40:00,40.26,40.32,40.23,40.32,13600.0,40.26,40.32,40.23,40.32,13600.0
2011-03-09 14:45:00,40.34,40.38,40.33,40.35,26000.0,40.34,40.38,40.33,40.35,26000.0
2011-03-09 14:50:00,40.36,40.44,40.36,40.39,55900.0,40.36,40.44,40.36,40.39,55900.0
2011-03-09 14:55:00,40.39,40.39,40.33,40.34,68000.0,40.39,40.39,40.33,40.34,68000.0
2011-03-09 15:00:00,40.33,40.37,40.28,40.37,40000.0,40.33,40.37,40.28,40.37,40000.0
2011-03-09 15:05:00,40.38,40.39,40.31,40.38,27900.0,40.38,40.39,40.31,40.38,27900.0
2011-03-09 15:10:00,40.39,40.42,40.33,40.37,28300.0,40.39,40.42,40.33,40.37,28300.0
2011-03-09 15:15:00,40.37,40.41,40.36,40.39,22200.0,40.37,40.41,40.36,40.39,22200.0
2011-03-09 15:20:00,40.39,40.43,40.34,40.41,32400.0,40.39,40.43,40.34,40.41,32400.0
2011-03-09 15:25:00,40.41,40.41,40.34,40.37,26700.0,40.41,40.41,40.34,40.37,26700.0
2011-03-09 15:30:00,40.37,40.37,40.29,40.29,35100.0,40.37,40.37,40.29,40.29,35100.0
2011-03-09 15:35:00,40.29,40.3,40.24,40.25,45300.0,40.29,40.3,40.24,40.25,45300.0
2011-03-09 15:40:00,40.25,40.32,40.2,40.2,35200.0,40.25,40.32,40.2,40.2,35200.0
2011-03-09 15:45:00,40.21,40.31,40.21,40.27,41000.0,40.21,40.31,40.21,40.27,41000.0
2011-03-09 15:50:00,40.28,40.32,40.26,40.29,54000.0,40.28,40.32,40.26,40.29,54000.0
2011-03-09 15:55:00,40.29,40.33,40.26,40.33,93000.0,40.29,40.33,40.26,40.33,93000.0
2011-03-10 09:30:00,39.75,39.75,39.05,39.2,76500.0,39.75,39.75,39.05,39.2,76500.0
2011-03-10 09:35:00,39.18,39.18,38.75,38.78,80100.0,39.18,39.18,38.75,38.78,80100.0
2011-03-10 09:40:00,38.77,38.88,38.51,38.88,46900.0,38.77,38.88,38.51,38.88,46900.0
2011-03-10 09:45:00,38.89,39.16,38.89,39.12,39800.0,38.89,39.16,38.89,39.12,39800.0
2011-03-10 09:50:00,39.13,39.21,39.06,39.17,96700.0,39.13,39.21,39.06,39.17,96700.0
2011-03-10 09:55:00,39.16,39.35,39.16,39.35,90100.0,39.16,39.35,39.16,39.35,90100.0
2011-03-10 10:00:00,39.35,39.36,39.15,39.24,62000.0,39.35,39.36,39.15,39.24,62000.0
2011-03-10 10:05:00,39.23,39.25,39.12,39.17,57800.0,39.23,39.25,39.12,39.17,57800.0
2011-03-10 10:10:00,39.15,39.27,39.07,39.22,26700.0,39.15,39.27,39.07,39.22,26700.0
2011-03-10 10:15:00,39.2,39.27,39.2,39.26,53900.0,39.2,39.27,39.2,39.26,53900.0
2011-03-10 10:20:00,39.27,39.57,39.26,39.57,43700.0,39.27,39.57,39.26,39.57,43700.0
2011-03-10 10:25:00,39.57,39.66,39.55,39.63,77800.0,39.57,39.66,39.55,39.63,77800.0
2011-03-10 10:30:00,39.64,39.71,39.62,39.67,118300.0,39.64,39.71,39.62,39.67,118300.0
2011-03-10 10:35:00,39.67,39.68,39.51,39.54,83300.0,39.67,39.68,39.51,39.54,83300.0
2011-03-10 10:40:00,39.52,39.54,39.41,39.45,52900.0,39.52,39.54,39.41,39.45,52900.0
2011-03-10 10:45:00,39.43,39.45,39.34,39.38,115300.0,39.43,39.45,39.34,39.38,115300.0
2011-03-10 10:50:00,39.39,39.39,39.3,39.32,22400.0,39.39,39.39,39.3,39.32,22400.0
2011-03-10 10:55:00,39.32,39.46,39.32,39.41,35100.0,39.32,39.46,39.32,39.41,35100.0
2011-03-10 11:00:00,39.42,39.42,39.36,39.4,36800.0,39.42,39.42,39.36,39.4,36800.0
2011-03-10 11:05:00,39.39,39.55,39.39,39.48,34500.0,39.39,39.55,39.39,39.48,34500.0
2011-03-10 11:10:00,39.48,39.59,39.45,39.59,35700.0,39.48,39.59,39.45,39.59,35700.0
2011-03-10 11:15:00,39.59,39.65,39.56,39.64,29600.0,39.59,39.65,39.56,39.64,29600.0
2011-03-10 11:20:00,39.65,39.65,39.54,39.59,28400.0,39.65,39.65,39.54,39.59,28400.0
2011-03-10 11:25:00,39.6,39.69,39.54,39.55,26900.0,39.6,39.69,39.54,39.55,26900.0
2011-03-10 11:30:00,39.54,39.67,39.53,39.64,10800.0,39.54,39.67,39.53,39.64,10800.0
2011-03-10 11:35:00,39.64,39.79,39.6,39.78,20900.0,39.64,39.79,39.6,39.78,20900.0
2011-03-10 11:40:00,39.78,39.8,39.68,39.69,25800.0,39.78,39.8,39.68,39.69,25800.0
2011-03-10 11:45:00,39.69,39.76,39.68,39.75,24500.0,39.69,39.76,39.68,39.75,24500.0
2011-03-10 11:50:00,39.74,39.79,39.72,39.78,11500.0,39.74,39.79,39.72,39.78,11500.0
2011-03-10 11:55:00,39.79,39.95,39.78,39.95,26400.0,39.79,39.95,39.78,39.95,26400.0
2011-03-10 12:00:00,39.95,39.96,39.88,39.89,11400.0,39.95,39.96,39.88,39.89,11400.0
2011-03-10 12:05:00,39.87,39.87,39.67,39.69,20000.0,39.87,39.87,39.67,39.69,20000.0
2011-03-10 12:10:00,39.69,39.72,39.63,39.66,14700.0,39.69,39.72,39.63,39.66,14700.0
2011-03-10 12:15:00,39.65,39.69,39.62,39.63,15200.0,39.65,39.69,39.62,39.63,15200.0
2011-03-10 12:20:00,39.64,39.72,39.62,39.69,10400.0,39.64,39.72,39.62,39.69,10400.0
2011-03-10 12:25:00,39.71,39.71,39.58,39.6,13500.0,39.71,39.71,39.58,39.6,13500.0
2011-03-10 12:30:00,39.6,39.64,39.56,39.59,9700.0,39.6,39.64,39.56,39.59,9700.0
2011-03-10 12:35:00,39.58,39.69,39.55,39.68,12600.0,39.58,39.69,39.55,39.68,12600.0
2011-03-10 12:40:00,39.68,39.73,39.61,39.72,14100.0,39.68,39.73,39.61,39.72,14100.0
2011-03-10 12:45:00,39.72,39.78,39.72,39.73,10000.0,39.72,39.78,39.72,39.73,10000.0
2011-03-10 12:50:00,39.74,39.97,39.73,39.96,20600.0,39.74,39.97,39.73,39.96,20600.0
2011-03-10 12:55:00,39.95,40.04,39.94,40.04,20600.0,39.95,40.04,39.94,40.04,20600.0
2011-03-10 13:00:00,40.04,40.06,40.0,40.04,20300.0,40.04,40.06,40.0,40.04,20300.0
2011-03-10 13:05:00,40.04,40.04,39.98,40.03,16200.0,40.04,40.04,39.98,40.03,16200.0
2011-03-10 13:10:00,40.03,40.12,40.0,40.08,16000.0,40.03,40.12,40.0,40.08,16000.0
2011-03-10 13:15:00,40.1,40.13,40.08,40.12,13500.0,40.1,40.13,40.08,40.12,13500.0
2011-03-10 13:20:00,40.1,40.11,40.05,40.05,41800.0,40.1,40.11,40.05,40.05,41800.0
2011-03-10 13:25:00,40.06,40.07,39.9,39.92,39700.0,40.06,40.07,39.9,39.92,39700.0
2011-03-10 13:30:00,39.91,39.93,39.7,39.74,41800.0,39.91,39.93,39.7,39.74,41800.0
2011-03-10 13:35:00,39.74,39.82,39.62,39.63,47800.0,39.74,39.82,39.62,39.63,47800.0
2011-03-10 13:40:00,39.62,39.85,39.62,39.74,35300.0,39.62,39.85,39.62,39.74,35300.0
2011-03-10 13:45:00,39.74,39.9,39.73,39.9,30400.0,39.74,39.9,39.73,39.9,30400.0
2011-03-10 13:50:00,39.9,40.02,39.9,39.92,56100.0,39.9,40.02,39.9,39.92,56100.0
2011-03-10 13:55:00,39.91,39.98,39.91,39.95,18000.0,39.91,39.98,39.91,39.95,18000.0
2011-03-10 14:00:00,39.95,40.02,39.94,39.99,34400.0,39.95,40.02,39.94,39.99,34400.0
2011-03-10 14:05:00,39.97,40.09,39.95,40.07,32600.0,39.97,40.09,39.95,40.07,32600.0
2011-03-10 14:10:00,40.07,40.11,40.04,40.04,21300.0,40.07,40.11,40.04,40.04,21300.0
2011-03-10 14:15:00,40.05,40.08,40.02,40.06,28400.0,40.05,40.08,40.02,40.06,28400.0
2011-03-10 14:20:00,40.09,40.12,40.03,40.06,19200.0,40.09,40.12,40.03,40.06,19200.0
2011-03-10 14:25:00,40.05,40.11,40.03,40.04,20100.0,40.05,40.11,40.03,40.04,20100.0
2011-03-10 14:30:00,40.04,40.08,40.03,40.06,32300.0,40.04,40.08,40.03,40.06,32300.0
2011-03-10 14:35:00,40.06,40.17,40.05,40.12,25700.0,40.06,40.17,40.05,40.12,25700.0
2011-03-10 14:40:00,40.13,40.17,40.05,40.05,46000.0,40.13,40.17,40.05,40.05,46000.0
2011-03-10 14:45:00,40.05,40.07,40.0,40.0,21400.0,40.05,40.07,40.0,40.0,21400.0
2011-03-10 14:50:00,40.0,40.01,39.96,39.96,17200.0,40.0,40.01,39.96,39.96,17200.0
2011-03-10 14:55:00,39.95,40.04,39.95,39.98,33000.0,39.95,40.04,39.95,39.98,33000.0
2011-03-10 15:00:00,39.99,40.02,39.87,39.89,30500.0,39.99,40.02,39.87,39.89,30500.0
2011-03-10 15:05:00,39.89,39.95,39.89,39.92,24300.0,39.89,39.95,39.89,39.92,24300.0
2011-03-10 15:10:00,39.9,39.91,39.84,39.84,23700.0,39.9,39.91,39.84,39.84,23700.0
2011-03-10 15:15:00,39.84,39.86,39.75,39.76,29100.0,39.84,39.86,39.75,39.76,29100.0
2011-03-10 15:20:00,39.77,39.84,39.74,39.82,40000.0,39.77,39.84,39.74,39.82,40000.0
2011-03-10 15:25:00,39.83,39.86,39.75,39.75,23400.0,39.83,39.86,39.75,39.75,23400.0
2011-03-10 15:30:00,39.75,39.77,39.69,39.71,36500.0,39.75,39.77,39.69,39.71,36500.0
2011-03-10 15:35:00,39.7,39.83,39.69,39.83,39900.0,39.7,39.83,39.69,39.83,39900.0
2011-03-10 15:40:00,39.82,39.99,39.82,39.99,42100.0,39.82,39.99,39.82,39.99,42100.0
2011-03-10 15:45:00,39.98,39.98,39.87,39.91,47400.0,39.98,39.98,39.87,39.91,47400.0
2011-03-10 15:50:00,39.9,39.92,39.86,39.9,36200.0,39.9,39.92,39.86,39.9,36200.0
2011-03-10 15:55:00,39.9,39.92,39.86,39.86,110900.0,39.9,39.92,39.86,39.86,110900.0
2011-03-11 09:30:00,39.53,39.92,39.51,39.92,41100.0,39.53,39.92,39.51,39.92,41100.0
2011-03-11 09:35:00,39.96,40.02,39.91,39.98,31300.0,39.96,40.02,39.91,39.98,31300.0
2011-03-11 09:40:00,39.97,40.05,39.94,40.05,38200.0,39.97,40.05,39.94,40.05,38200.0
2011-03-11 09:45:00,40.06,40.11,39.99,40.05,41500.0,40.06,40.11,39.99,40.05,41500.0
2011-03-11 09:50:00,40.05,40.17,39.91,39.95,84300.0,40.05,40.17,39.91,39.95,84300.0
2011-03-11 09:55:00,39.93,40.13,39.93,40.11,40800.0,39.93,40.13,39.93,40.11,40800.0
2011-03-11 10:00:00,40.13,40.15,39.94,39.98,28400.0,40.13,40.15,39.94,39.98,28400.0
2011-03-11 10:05:00,39.99,40.02,39.95,39.99,53800.0,39.99,40.02,39.95,39.99,53800.0
2011-03-11 10:10:00,39.99,40.09,39.92,39.98,53400.0,39.99,40.09,39.92,39.98,53400.0
2011-03-11 10:15:00,39.99,40.21,39.97,40.19,34700.0,39.99,40.21,39.97,40.19,34700.0
2011-03-11 10:20:00,40.19,40.22,40.03,40.17,43400.0,40.19,40.22,40.03,40.17,43400.0
2011-03-11 10:25:00,40.17,40.2,39.99,39.99,39800.0,40.17,40.2,39.99,39.99,39800.0
2011-03-11 10:30:00,39.99,40.03,39.93,39.97,42000.0,39.99,40.03,39.93,39.97,42000.0
2011-03-11 10:35:00,39.95,39.95,39.8,39.88,29500.0,39.95,39.95,39.8,39.88,29500.0
2011-03-11 10:40:00,39.89,39.92,39.67,39.71,45300.0,39.89,39.92,39.67,39.71,45300.0
2011-03-11 10:45:00,39.72,39.9,39.67,39.89,34200.0,39.72,39.9,39.67,39.89,34200.0
2011-03-11 10:50:00,39.9,39.95,39.78,39.91,39500.0,39.9,39.95,39.78,39.91,39500.0
2011-03-11 10:55:00,39.91,39.92,39.87,39.9,17400.0,39.91,39.92,39.87,39.9,17400.0
2011-03-11 11:00:00,39.89,39.91,39.74,39.77,23400.0,39.89,39.91,39.74,39.77,23400.0
2011-03-11 11:05:00,39.77,39.8,39.66,39.66,18700.0,39.77,39.8,39.66,39.66,18700.0
2011-03-11 11:10:00,39.66,39.74,39.65,39.68,23000.0,39.66,39.74,39.65,39.68,23000.0
2011-03-11 11:15:00,39.69,39.82,39.67,39.82,15700.0,39.69,39.82,39.67,39.82,15700.0
2011-03-11 11:20:00,39.82,39.95,39.75,39.94,45100.0,39.82,39.95,39.75,39.94,45100.0
2011-03-11 11:25:00,39.94,40.0,39.91,39.99,24400.0,39.94,40.0,39.91,39.99,24400.0
2011-03-11 11:30:00,39.99,40.07,39.99,40.04,24100.0,39.99,40.07,39.99,40.04,24100.0
2011-03-11 11:35:00,40.05,40.15,40.0,40.15,46000.0,40.05,40.15,40.0,40.15,46000.0
2011-03-11 11:40:00,40.15,40.15,40.09,40.09,33200.0,40.15,40.15,40.09,40.09,33200.0
2011-03-11 11:45:00,40.1,40.18,40.06,40.06,41900.0,40.1,40.18,40.06,40.06,41900.0
2011-03-11 11:50:00,40.06,40.13,40.05,40.07,35300.0,40.06,40.13,40.05,40.07,35300.0
2011-03-11 11:55:00,40.07,40.11,40.0,40.03,37800.0,40.07,40.11,40.0,40.03,37800.0
2011-03-11 12:00:00,40.04,40.12,40.03,40.05,35500.0,40.04,40.12,40.03,40.05,35500.0
2011-03-11 12:05:00,40.05,40.1,40.04,40.1,14500.0,40.05,40.1,40.04,40.1,14500.0
2011-03-11 12:10:00,40.1,40.1,40.01,40.02,16800.0,40.1,40.1,40.01,40.02,16800.0
2011-03-11 12:15:00,40.02,40.14,40.01,40.14,13900.0,40.02,40.14,40.01,40.14,13900.0
2011-03-11 12:20:00,40.14,40.28,40.14,40.26,35200.0,40.14,40.28,40.14,40.26,35200.0
2011-03-11 12:25:00,40.27,40.28,40.25,40.25,11100.0,40.27,40.28,40.25,40.25,11100.0
2011-03-11 12:30:00,40.26,40.3,40.25,40.3,12600.0,40.26,40.3,40.25,40.3,12600.0
2011-03-11 12:35:00,40.3,40.37,40.28,40.33,24700.0,40.3,40.37,40.28,40.33,24700.0
2011-03-11 12:40:00,40.33,40.37,40.29,40.3,13700.0,40.33,40.37,40.29,40.3,13700.0
2011-03-11 12:45:00,40.3,40.36,40.28,40.33,12600.0,40.3,40.36,40.28,40.33,12600.0
2011-03-11 12:50:00,40.34,40.4,40.33,40.38,13400.0,40.34,40.4,40.33,40.38,13400.0
2011-03-11 12:55:00,40.38,40.38,40.32,40.33,11000.0,40.38,40.38,40.32,40.33,11000.0
2011-03-11 13:00:00,40.31,40.33,40.22,40.25,17200.0,40.31,40.33,40.22,40.25,17200.0
2011-03-11 13:05:00,40.25,40.35,40.25,40.33,16400.0,40.25,40.35,40.25,40.33,16400.0
2011-03-11 13:10:00,40.32,40.33,40.13,40.14,14100.0,40.32,40.33,40.13,40.14,14100.0
2011-03-11 13:15:00,40.14,40.15,40.11,40.15,17800.0,40.14,40.15,40.11,40.15,17800.0
2011-03-11 13:20:00,40.16,40.18,40.14,40.17,12700.0,40.16,40.18,40.14,40.17,12700.0
2011-03-11 13:25:00,40.17,40.23,40.17,40.17,8900.0,40.17,40.23,40.17,40.17,8900.0
2011-03-11 13:30:00,40.17,40.17,40.1,40.1,8600.0,40.17,40.17,40.1,40.1,8600.0
2011-03-11 13:35:00,40.1,40.14,40.06,40.07,14500.0,40.1,40.14,40.06,40.07,14500.0
2011-03-11 13:40:00,40.07,40.08,40.05,40.08,8800.0,40.07,40.08,40.05,40.08,8800.0
2011-03-11 13:45:00,40.09,40.18,40.09,40.18,9900.0,40.09,40.18,40.09,40.18,9900.0
2011-03-11 13:50:00,40.17,40.17,40.11,40.15,10900.0,40.17,40.17,40.11,40.15,10900.0
2011-03-11 13:55:00,40.15,40.15,40.04,40.05,10500.0,40.15,40.15,40.04,40.05,10500.0
2011-03-11 14:00:00,40.04,40.07,40.03,40.04,16100.0,40.04,40.07,40.03,40.04,16100.0
2011-03-11 14:05:00,40.04,40.11,40.04,40.05,11300.0,40.04,40.11,40.04,40.05,11300.0
2011-03-11 14:10:00,40.06,40.14,40.05,40.14,15600.0,40.06,40.14,40.05,40.14,15600.0
2011-03-11 14:15:00,40.14,40.23,40.14,40.22,11400.0,40.14,40.23,40.14,40.22,11400.0
2011-03-11 14:20:00,40.22,40.22,40.17,40.18,11500.0,40.22,40.22,40.17,40.18,11500.0
2011-03-11 14:25:00,40.18,40.19,40.15,40.16,13600.0,40.18,40.19,40.15,40.16,13600.0
2011-03-11 14:30:00,40.16,40.24,40.15,40.23,15600.0,40.16,40.24,40.15,40.23,15600.0
2011-03-11 14:35:00,40.24,40.24,40.16,40.16,10300.0,40.24,40.24,40.16,40.16,10300.0
2011-03-11 14:40:00,40.17,40.26,40.16,40.21,25600.0,40.17,40.26,40.16,40.21,25600.0
2011-03-11 14:45:00,40.21,40.21,40.14,40.15,13300.0,40.21,40.21,40.14,40.15,13300.0
2011-03-11 14:50:00,40.15,40.16,40.13,40.14,27800.0,40.15,40.16,40.13,40.14,27800.0
2011-03-11 14:55:00,40.14,40.16,40.13,40.13,23800.0,40.14,40.16,40.13,40.13,23800.0
2011-03-11 15:00:00,40.13,40.19,40.13,40.18,25600.0,40.13,40.19,40.13,40.18,25600.0
2011-03-11 15:05:00,40.17,40.2,40.16,40.17,11900.0,40.17,40.2,40.16,40.17,11900.0
2011-03-11 15:10:00,40.17,40.18,40.13,40.14,121300.0,40.17,40.18,40.13,40.14,121300.0
2011-03-11 15:15:00,40.14,40.18,40.13,40.16,51200.0,40.14,40.18,40.13,40.16,51200.0
2011-03-11 15:20:00,40.16,40.23,40.16,40.22,26000.0,40.16,40.23,40.16,40.22,26000.0
2011-03-11 15:25:00,40.22,40.25,40.2,40.25,18200.0,40.22,40.25,40.2,40.25,18200.0
2011-03-11 15:30:00,40.25,40.26,40.11,40.12,46500.0,40.25,40.26,40.11,40.12,46500.0
2011-03-11 15:35:00,40.12,40.21,40.1,40.17,52800.0,40.12,40.21,40.1,40.17,52800.0
2011-03-11 15:40:00,40.17,40.22,40.13,40.19,26600.0,40.17,40.22,40.13,40.19,26600.0
2011-03-11 15:45:00,40.18,40.19,40.08,40.12,178800.0,40.18,40.19,40.08,40.12,178800.0
2011-03-11 15:50:00,40.12,40.16,40.11,40.12,87700.0,40.12,40.16,40.11,40.12,87700.0
2011-03-11 15:55:00,40.12,40.12,40.04,40.1,159800.0,40.12,40.12,40.04,40.1,159800.0
2011-03-14 09:30:00,39.6,39.99,39.49,39.93,56500.0,39.6,39.99,39.49,39.93,56500.0
2011-03-14 09:35:00,39.98,40.25,39.9,40.2,57900.0,39.98,40.25,39.9,40.2,57900.0
2011-03-14 09:40:00,40.19,40.26,40.04,40.12,38400.0,40.19,40.26,40.04,40.12,38400.0
2011-03-14 09:45:00,40.1,40.33,40.08,40.33,39900.0,40.1,40.33,40.08,40.33,39900.0
2011-03-14 09:50:00,40.31,40.53,40.29,40.5,54300.0,40.31,40.53,40.29,40.5,54300.0
2011-03-14 09:55:00,40.49,40.69,40.45,40.62,48900.0,40.49,40.69,40.45,40.62,48900.0
2011-03-14 10:00:00,40.61,40.64,40.51,40.54,36600.0,40.61,40.64,40.51,40.54,36600.0
2011-03-14 10:05:00,40.53,40.55,40.35,40.38,32500.0,40.53,40.55,40.35,40.38,32500.0
2011-03-14 10:10:00,40.35,40.44,40.24,40.4,56400.0,40.35,40.44,40.24,40.4,56400.0
2011-03-14 10:15:00,40.39,40.39,40.26,40.26,32700.0,40.39,40.39,40.26,40.26,32700.0
2011-03-14 10:20:00,40.26,40.35,40.2,40.21,34800.0,40.26,40.35,40.2,40.21,34800.0
2011-03-14 10:25:00,40.2,40.33,40.19,40.22,25500.0,40.2,40.33,40.19,40.22,25500.0
2011-03-14 10:30:00,40.22,40.23,40.02,40.08,30100.0,40.22,40.23,40.02,40.08,30100.0
2011-03-14 10:35:00,40.07,40.12,39.9,40.03,28000.0,40.07,40.12,39.9,40.03,28000.0
2011-03-14 10:40:00,40.02,40.14,39.96,40.07,26100.0,40.02,40.14,39.96,40.07,26100.0
2011-03-14 10:45:00,40.07,40.25,39.98,40.24,32500.0,40.07,40.25,39.98,40.24,32500.0
2011-03-14 10:50:00,40.22,40.28,40.2,40.23,27200.0,40.22,40.28,40.2,40.23,27200.0
2011-03-14 10:55:00,40.22,40.24,40.02,40.08,36100.0,40.22,40.24,40.02,40.08,36100.0
2011-03-14 11:00:00,40.07,40.12,39.96,40.11,31400.0,40.07,40.12,39.96,40.11,31400.0
2011-03-14 11:05:00,40.12,40.18,40.01,40.04,22200.0,40.12,40.18,40.01,40.04,22200.0
2011-03-14 11:10:00,40.05,40.08,39.77,39.78,34700.0,40.05,40.08,39.77,39.78,34700.0
2011-03-14 11:15:00,39.78,39.8,39.67,39.78,21600.0,39.78,39.8,39.67,39.78,21600.0
2011-03-14 11:20:00,39.77,39.8,39.7,39.76,22700.0,39.77,39.8,39.7,39.76,22700.0
2011-03-14 11:25:00,39.77,39.8,39.68,39.68,23300.0,39.77,39.8,39.68,39.68,23300.0
2011-03-14 11:30:00,39.67,39.69,39.55,39.66,24500.0,39.67,39.69,39.55,39.66,24500.0
2011-03-14 11:35:00,39.65,39.73,39.61,39.72,17800.0,39.65,39.73,39.61,39.72,17800.0
2011-03-14 11:40:00,39.72,39.8,39.72,39.8,15900.0,39.72,39.8,39.72,39.8,15900.0
2011-03-14 11:45:00,39.8,39.8,39.59,39.59,18900.0,39.8,39.8,39.59,39.59,18900.0
2011-03-14 11:50:00,39.59,39.62,39.52,39.53,22000.0,39.59,39.62,39.52,39.53,22000.0
2011-03-14 11:55:00,39.54,39.65,39.53,39.63,14800.0,39.54,39.65,39.53,39.63,14800.0
2011-03-14 12:00:00,39.63,39.66,39.61,39.62,19500.0,39.63,39.66,39.61,39.62,19500.0
2011-03-14 12:05:00,39.64,39.64,39.61,39.62,14300.0,39.64,39.64,39.61,39.62,14300.0
2011-03-14 12:10:00,39.63,39.71,39.63,39.67,17300.0,39.63,39.71,39.63,39.67,17300.0
2011-03-14 12:15:00,39.65,39.65,39.57,39.59,19400.0,39.65,39.65,39.57,39.59,19400.0
2011-03-14 12:20:00,39.6,39.69,39.6,39.68,20300.0,39.6,39.69,39.6,39.68,20300.0
2011-03-14 12:25:00,39.69,39.69,39.63,39.66,9900.0,39.69,39.69,39.63,39.66,9900.0
2011-03-14 12:30:00,39.66,39.68,39.61,39.65,12400.0,39.66,39.68,39.61,39.65,12400.0
2011-03-14 12:35:00,39.65,39.71,39.62,39.7,35900.0,39.65,39.71,39.62,39.7,35900.0
2011-03-14 12:40:00,39.7,39.78,39.69,39.77,16000.0,39.7,39.78,39.69,39.77,16000.0
2011-03-14 12:45:00,39.78,39.85,39.78,39.84,21800.0,39.78,39.85,39.78,39.84,21800.0
2011-03-14 12:50:00,39.85,39.88,39.82,39.87,12800.0,39.85,39.88,39.82,39.87,12800.0
2011-03-14 12:55:00,39.87,39.93,39.83,39.92,18100.0,39.87,39.93,39.83,39.92,18100.0
2011-03-14 13:00:00,39.92,39.97,39.92,39.96,22300.0,39.92,39.97,39.92,39.96,22300.0
2011-03-14 13:05:00,39.96,40.03,39.94,40.02,16700.0,39.96,40.03,39.94,40.02,16700.0
2011-03-14 13:10:00,40.02,40.06,40.01,40.06,14600.0,40.02,40.06,40.01,40.06,14600.0
2011-03-14 13:15:00,40.05,40.06,40.02,40.04,13800.0,40.05,40.06,40.02,40.04,13800.0
2011-03-14 13:20:00,40.05,40.05,39.95,39.97,9900.0,40.05,40.05,39.95,39.97,9900.0
2011-03-14 13:25:00,39.97,40.02,39.93,39.97,15300.0,39.97,40.02,39.93,39.97,15300.0
2011-03-14 13:30:00,39.97,39.98,39.93,39.93,6400.0,39.97,39.98,39.93,39.93,6400.0
2011-03-14 13:35:00,39.93,39.97,39.89,39.91,15300.0,39.93,39.97,39.89,39.91,15300.0
2011-03-14 13:40:00,39.91,39.93,39.88,39.93,21300.0,39.91,39.93,39.88,39.93,21300.0
2011-03-14 13:45:00,39.93,39.95,39.91,39.91,17700.0,39.93,39.95,39.91,39.91,17700.0
2011-03-14 13:50:00,39.91,40.06,39.91,40.06,14000.0,39.91,40.06,39.91,40.06,14000.0
2011-03-14 13:55:00,40.06,40.08,39.99,39.99,18700.0,40.06,40.08,39.99,39.99,18700.0
2011-03-14 14:00:00,39.99,40.06,39.99,40.02,16800.0,39.99,40.06,39.99,40.02,16800.0
2011-03-14 14:05:00,40.03,40.21,40.02,40.19,25700.0,40.03,40.21,40.02,40.19,25700.0
2011-03-14 14:10:00,40.19,40.21,40.15,40.18,18400.0,40.19,40.21,40.15,40.18,18400.0
2011-03-14 14:15:00,40.18,40.18,40.11,40.12,13600.0,40.18,40.18,40.11,40.12,13600.0
2011-03-14 14:20:00,40.12,40.2,40.12,40.17,23400.0,40.12,40.2,40.12,40.17,23400.0
2011-03-14 14:25:00,40.17,40.17,40.09,40.16,15500.0,40.17,40.17,40.09,40.16,15500.0
2011-03-14 14:30:00,40.17,40.17,40.06,40.06,22000.0,40.17,40.17,40.06,40.06,22000.0
2011-03-14 14:35:00,40.06,40.11,40.04,40.08,20500.0,40.06,40.11,40.04,40.08,20500.0
2011-03-14 14:40:00,40.09,40.12,40.09,40.11,28100.0,40.09,40.12,40.09,40.11,28100.0
2011-03-14 14:45:00,40.11,40.16,40.1,40.16,13300.0,40.11,40.16,40.1,40.16,13300.0
2011-03-14 14:50:00,40.16,40.16,40.04,40.07,30700.0,40.16,40.16,40.04,40.07,30700.0
2011-03-14 14:55:00,40.07,40.11,40.06,40.1,16200.0,40.07,40.11,40.06,40.1,16200.0
2011-03-14 15:00:00,40.1,40.16,40.1,40.11,23200.0,40.1,40.16,40.1,40.11,23200.0
2011-03-14 15:05:00,40.11,40.22,40.11,40.19,31700.0,40.11,40.22,40.11,40.19,31700.0
2011-03-14 15:10:00,40.19,40.26,40.19,40.26,29300.0,40.19,40.26,40.19,40.26,29300.0
2011-03-14 15:15:00,40.25,40.25,40.21,40.21,12300.0,40.25,40.25,40.21,40.21,12300.0
2011-03-14 15:20:00,40.21,40.25,40.18,40.24,29600.0,40.21,40.25,40.18,40.24,29600.0
2011-03-14 15:25:00,40.25,40.25,40.19,40.22,29600.0,40.25,40.25,40.19,40.22,29600.0
2011-03-14 15:30:00,40.22,40.27,40.19,40.24,45500.0,40.22,40.27,40.19,40.24,45500.0
2011-03-14 15:35:00,40.23,40.27,40.18,40.27,52800.0,40.23,40.27,40.18,40.27,52800.0
2011-03-14 15:40:00,40.26,40.42,40.26,40.38,54600.0,40.26,40.42,40.26,40.38,54600.0
2011-03-14 15:45:00,40.39,40.44,40.38,40.39,61700.0,40.39,40.44,40.38,40.39,61700.0
2011-03-14 15:50:00,40.38,40.4,40.34,40.36,66900.0,40.38,40.4,40.34,40.36,66900.0
2011-03-14 15:55:00,40.36,40.44,40.34,40.38,111000.0,40.36,40.44,40.34,40.38,111000.0
2011-03-15 09:30:00,38.88,39.07,38.68,39.03,97200.0,38.88,39.07,38.68,39.03,97200.0
2011-03-15 09:35:00,39.05,39.06,38.69,38.97,53800.0,39.05,39.06,38.69,38.97,53800.0
2011-03-15 09:40:00,38.95,39.07,38.9,39.07,87100.0,38.95,39.07,38.9,39.07,87100.0
2011-03-15 09:45:00,39.1,39.33,39.09,39.3,63800.0,39.1,39.33,39.09,39.3,63800.0
2011-03-15 09:50:00,39.31,39.33,38.99,39.05,71500.0,39.31,39.33,38.99,39.05,71500.0
2011-03-15 09:55:00,39.04,39.04,38.83,38.91,34600.0,39.04,39.04,38.83,38.91,34600.0
2011-03-15 10:00:00,38.89,39.05,38.89,39.02,43700.0,38.89,39.05,38.89,39.02,43700.0
2011-03-15 10:05:00,39.02,39.16,38.79,38.97,37300.0,39.02,39.16,38.79,38.97,37300.0
2011-03-15 10:10:00,38.95,39.01,38.87,38.93,49100.0,38.95,39.01,38.87,38.93,49100.0
2011-03-15 10:15:00,38.92,38.96,38.82,38.88,20700.0,38.92,38.96,38.82,38.88,20700.0
2011-03-15 10:20:00,38.87,38.99,38.82,38.93,37200.0,38.87,38.99,38.82,38.93,37200.0
2011-03-15 10:25:00,38.93,38.97,38.84,38.94,26300.0,38.93,38.97,38.84,38.94,26300.0
2011-03-15 10:30:00,38.94,38.95,38.8,38.81,38100.0,38.94,38.95,38.8,38.81,38100.0
2011-03-15 10:35:00,38.79,38.91,38.78,38.91,15000.0,38.79,38.91,38.78,38.91,15000.0
2011-03-15 10:40:00,38.91,39.01,38.89,38.99,98200.0,38.91,39.01,38.89,38.99,98200.0
2011-03-15 10:45:00,38.99,39.07,38.92,39.04,95300.0,38.99,39.07,38.92,39.04,95300.0
2011-03-15 10:50:00,39.03,39.1,39.0,39.08,26700.0,39.03,39.1,39.0,39.08,26700.0
2011-03-15 10:55:00,39.09,39.14,39.03,39.14,24300.0,39.09,39.14,39.03,39.14,24300.0
2011-03-15 11:00:00,39.12,39.12,38.93,38.94,35900.0,39.12,39.12,38.93,38.94,35900.0
2011-03-15 11:05:00,38.94,38.97,38.86,38.87,17800.0,38.94,38.97,38.86,38.87,17800.0
2011-03-15 11:10:00,38.88,39.01,38.87,38.99,25400.0,38.88,39.01,38.87,38.99,25400.0
2011-03-15 11:15:00,38.99,39.01,38.93,39.0,21900.0,38.99,39.01,38.93,39.0,21900.0
2011-03-15 11:20:00,39.0,39.03,38.92,38.97,28100.0,39.0,39.03,38.92,38.97,28100.0
2011-03-15 11:25:00,38.97,39.08,38.95,39.08,25800.0,38.97,39.08,38.95,39.08,25800.0
2011-03-15 11:30:00,39.08,39.16,39.07,39.07,19000.0,39.08,39.16,39.07,39.07,19000.0
2011-03-15 11:35:00,39.07,39.32,39.07,39.28,29300.0,39.07,39.32,39.07,39.28,29300.0
2011-03-15 11:40:00,39.27,39.43,39.25,39.42,41400.0,39.27,39.43,39.25,39.42,41400.0
2011-03-15 11:45:00,39.41,39.43,39.35,39.4,32900.0,39.41,39.43,39.35,39.4,32900.0
2011-03-15 11:50:00,39.4,39.42,39.34,39.4,21500.0,39.4,39.42,39.34,39.4,21500.0
2011-03-15 11:55:00,39.4,39.49,39.4,39.45,20200.0,39.4,39.49,39.4,39.45,20200.0
2011-03-15 12:00:00,39.44,39.46,39.36,39.42,23900.0,39.44,39.46,39.36,39.42,23900.0
2011-03-15 12:05:00,39.43,39.46,39.39,39.41,17200.0,39.43,39.46,39.39,39.41,17200.0
2011-03-15 12:10:00,39.42,39.55,39.42,39.54,41400.0,39.42,39.55,39.42,39.54,41400.0
2011-03-15 12:15:00,39.54,39.55,39.37,39.41,31700.0,39.54,39.55,39.37,39.41,31700.0
2011-03-15 12:20:00,39.41,39.42,39.33,39.37,22100.0,39.41,39.42,39.33,39.37,22100.0
2011-03-15 12:25:00,39.37,39.5,39.36,39.49,26700.0,39.37,39.5,39.36,39.49,26700.0
2011-03-15 12:30:00,39.5,39.5,39.33,39.34,26000.0,39.5,39.5,39.33,39.34,26000.0
2011-03-15 12:35:00,39.34,39.41,39.3,39.31,28200.0,39.34,39.41,39.3,39.31,28200.0
2011-03-15 12:40:00,39.3,39.3,39.11,39.12,22100.0,39.3,39.3,39.11,39.12,22100.0
2011-03-15 12:45:00,39.12,39.13,39.04,39.11,29700.0,39.12,39.13,39.04,39.11,29700.0
2011-03-15 12:50:00,39.12,39.19,39.11,39.19,27000.0,39.12,39.19,39.11,39.19,27000.0
2011-03-15 12:55:00,39.18,39.2,39.11,39.19,13200.0,39.18,39.2,39.11,39.19,13200.0
2011-03-15 13:00:00,39.19,39.24,39.18,39.22,19000.0,39.19,39.24,39.18,39.22,19000.0
2011-03-15 13:05:00,39.24,39.25,39.22,39.24,18100.0,39.24,39.25,39.22,39.24,18100.0
2011-03-15 13:10:00,39.24,39.29,39.22,39.27,19600.0,39.24,39.29,39.22,39.27,19600.0
2011-03-15 13:15:00,39.27,39.27,39.18,39.21,11300.0,39.27,39.27,39.18,39.21,11300.0
2011-03-15 13:20:00,39.22,39.29,39.22,39.27,7700.0,39.22,39.29,39.22,39.27,7700.0
2011-03-15 13:25:00,39.27,39.29,39.23,39.24,7400.0,39.27,39.29,39.23,39.24,7400.0
2011-03-15 13:30:00,39.23,39.29,39.23,39.28,9200.0,39.23,39.29,39.23,39.28,9200.0
2011-03-15 13:35:00,39.29,39.29,39.25,39.28,5400.0,39.29,39.29,39.25,39.28,5400.0
2011-03-15 13:40:00,39.28,39.31,39.21,39.21,12400.0,39.28,39.31,39.21,39.21,12400.0
2011-03-15 13:45:00,39.22,39.25,39.14,39.22,12800.0,39.22,39.25,39.14,39.22,12800.0
2011-03-15 13:50:00,39.22,39.26,39.21,39.21,9900.0,39.22,39.26,39.21,39.21,9900.0
2011-03-15 13:55:00,39.22,39.29,39.22,39.29,12700.0,39.22,39.29,39.22,39.29,12700.0
2011-03-15 14:00:00,39.29,39.31,39.26,39.28,27600.0,39.29,39.31,39.26,39.28,27600.0
2011-03-15 14:05:00,39.29,39.32,39.28,39.3,11800.0,39.29,39.32,39.28,39.3,11800.0
2011-03-15 14:10:00,39.3,39.36,39.29,39.33,13500.0,39.3,39.36,39.29,39.33,13500.0
2011-03-15 14:15:00,39.33,39.42,39.18,39.18,49900.0,39.33,39.42,39.18,39.18,49900.0
2011-03-15 14:20:00,39.17,39.41,39.16,39.41,36200.0,39.17,39.41,39.16,39.41,36200.0
2011-03-15 14:25:00,39.41,39.49,39.33,39.47,29700.0,39.41,39.49,39.33,39.47,29700.0
2011-03-15 14:30:00,39.49,39.5,39.41,39.41,48200.0,39.49,39.5,39.41,39.41,48200.0
2011-03-15 14:35:00,39.41,39.42,39.28,39.29,56500.0,39.41,39.42,39.28,39.29,56500.0
2011-03-15 14:40:00,39.28,39.37,39.25,39.37,41000.0,39.28,39.37,39.25,39.37,41000.0
2011-03-15 14:45:00,39.37,39.44,39.37,39.4,15800.0,39.37,39.44,39.37,39.4,15800.0
2011-03-15 14:50:00,39.39,39.41,39.34,39.35,22800.0,39.39,39.41,39.34,39.35,22800.0
2011-03-15 14:55:00,39.35,39.41,39.32,39.33,24600.0,39.35,39.41,39.32,39.33,24600.0
2011-03-15 15:00:00,39.32,39.41,39.29,39.4,23700.0,39.32,39.41,39.29,39.4,23700.0
2011-03-15 15:05:00,39.41,39.46,39.39,39.39,25100.0,39.41,39.46,39.39,39.39,25100.0
2011-03-15 15:10:00,39.4,39.43,39.32,39.32,25800.0,39.4,39.43,39.32,39.32,25800.0
2011-03-15 15:15:00,39.31,39.34,39.27,39.33,46200.0,39.31,39.34,39.27,39.33,46200.0
2011-03-15 15:20:00,39.33,39.47,39.32,39.47,37500.0,39.33,39.47,39.32,39.47,37500.0
2011-03-15 15:25:00,39.47,39.52,39.44,39.51,74700.0,39.47,39.52,39.44,39.51,74700.0
2011-03-15 15:30:00,39.51,39.52,39.43,39.45,111300.0,39.51,39.52,39.43,39.45,111300.0
2011-03-15 15:35:00,39.45,39.46,39.4,39.46,40900.0,39.45,39.46,39.4,39.46,40900.0
2011-03-15 15:40:00,39.46,39.57,39.45,39.52,64500.0,39.46,39.57,39.45,39.52,64500.0
2011-03-15 15:45:00,39.53,39.53,39.4,39.41,59900.0,39.53,39.53,39.4,39.41,59900.0
2011-03-15 15:50:00,39.41,39.41,39.34,39.41,107300.0,39.41,39.41,39.34,39.41,107300.0
2011-03-15 15:55:00,39.4,39.43,39.26,39.26,135500.0,39.4,39.43,39.26,39.26,135500.0
2011-03-16 09:30:00,38.89,38.95,38.6,38.64,79800.0,38.89,38.95,38.6,38.64,79800.0
2011-03-16 09:35:00,38.67,38.71,38.39,38.39,106100.0,38.67,38.71,38.39,38.39,106100.0
2011-03-16 09:40:00,38.38,38.74,38.23,38.68,61000.0,38.38,38.74,38.23,38.68,61000.0
2011-03-16 09:45:00,38.68,38.98,38.67,38.93,38800.0,38.68,38.98,38.67,38.93,38800.0
2011-03-16 09:50:00,38.93,39.06,38.9,38.99,61900.0,38.93,39.06,38.9,38.99,61900.0
2011-03-16 09:55:00,39.0,39.06,38.93,38.93,29100.0,39.0,39.06,38.93,38.93,29100.0
2011-03-16 10:00:00,38.94,39.14,38.94,39.04,48900.0,38.94,39.14,38.94,39.04,48900.0
2011-03-16 10:05:00,39.05,39.1,38.97,39.01,24900.0,39.05,39.1,38.97,39.01,24900.0
2011-03-16 10:10:00,39.03,39.08,38.95,38.97,28000.0,39.03,39.08,38.95,38.97,28000.0
2011-03-16 10:15:00,39.0,39.06,38.88,39.0,45200.0,39.0,39.06,38.88,39.0,45200.0
2011-03-16 10:20:00,39.0,39.01,38.9,38.98,23700.0,39.0,39.01,38.9,38.98,23700.0
2011-03-16 10:25:00,38.97,39.11,38.93,39.02,34900.0,38.97,39.11,38.93,39.02,34900.0
2011-03-16 10:30:00,39.02,39.1,38.93,38.98,28200.0,39.02,39.1,38.93,38.98,28200.0
2011-03-16 10:35:00,38.99,39.07,38.9,39.05,29900.0,38.99,39.07,38.9,39.05,29900.0
2011-03-16 10:40:00,39.05,39.25,39.03,39.25,37200.0,39.05,39.25,39.03,39.25,37200.0
2011-03-16 10:45:00,39.25,39.35,39.24,39.34,35500.0,39.25,39.35,39.24,39.34,35500.0
2011-03-16 10:50:00,39.34,39.4,39.34,39.36,32100.0,39.34,39.4,39.34,39.36,32100.0
2011-03-16 10:55:00,39.35,39.36,39.1,39.1,38800.0,39.35,39.36,39.1,39.1,38800.0
2011-03-16 11:00:00,39.1,39.11,38.6,38.82,134100.0,39.1,39.11,38.6,38.82,134100.0
2011-03-16 11:05:00,38.81,38.92,38.49,38.89,76300.0,38.81,38.92,38.49,38.89,76300.0
2011-03-16 11:10:00,38.89,38.99,38.77,38.92,51700.0,38.89,38.99,38.77,38.92,51700.0
2011-03-16 11:15:00,38.94,38.95,38.74,38.91,44000.0,38.94,38.95,38.74,38.91,44000.0
2011-03-16 11:20:00,38.9,38.91,38.68,38.74,25200.0,38.9,38.91,38.68,38.74,25200.0
2011-03-16 11:25:00,38.75,38.82,38.67,38.75,21600.0,38.75,38.82,38.67,38.75,21600.0
2011-03-16 11:30:00,38.74,38.77,38.65,38.68,23600.0,38.74,38.77,38.65,38.68,23600.0
2011-03-16 11:35:00,38.68,38.71,38.56,38.6,20000.0,38.68,38.71,38.56,38.6,20000.0
2011-03-16 11:40:00,38.6,38.69,38.57,38.59,22000.0,38.6,38.69,38.57,38.59,22000.0
2011-03-16 11:45:00,38.58,38.66,38.52,38.63,26300.0,38.58,38.66,38.52,38.63,26300.0
2011-03-16 11:50:00,38.61,38.62,38.45,38.52,19300.0,38.61,38.62,38.45,38.52,19300.0
2011-03-16 11:55:00,38.51,38.58,38.45,38.5,24400.0,38.51,38.58,38.45,38.5,24400.0
2011-03-16 12:00:00,38.5,38.52,38.38,38.43,23800.0,38.5,38.52,38.38,38.43,23800.0
2011-03-16 12:05:00,38.41,38.48,38.37,38.41,18600.0,38.41,38.48,38.37,38.41,18600.0
2011-03-16 12:10:00,38.42,38.56,38.42,38.49,26300.0,38.42,38.56,38.42,38.49,26300.0
2011-03-16 12:15:00,38.49,38.49,38.33,38.44,40900.0,38.49,38.49,38.33,38.44,40900.0
2011-03-16 12:20:00,38.43,38.68,38.41,38.67,57500.0,38.43,38.68,38.41,38.67,57500.0
2011-03-16 12:25:00,38.68,38.84,38.68,38.81,28400.0,38.68,38.84,38.68,38.81,28400.0
2011-03-16 12:30:00,38.81,38.86,38.68,38.77,38900.0,38.81,38.86,38.68,38.77,38900.0
2011-03-16 12:35:00,38.77,38.78,38.6,38.61,19400.0,38.77,38.78,38.6,38.61,19400.0
2011-03-16 12:40:00,38.59,38.71,38.58,38.59,15300.0,38.59,38.71,38.58,38.59,15300.0
2011-03-16 12:45:00,38.59,38.79,38.58,38.7,15600.0,38.59,38.79,38.58,38.7,15600.0
2011-03-16 12:50:00,38.71,38.77,38.6,38.66,21800.0,38.71,38.77,38.6,38.66,21800.0
2011-03-16 12:55:00,38.66,38.75,38.63,38.73,13800.0,38.66,38.75,38.63,38.73,13800.0
2011-03-16 13:00:00,38.74,38.83,38.74,38.74,12000.0,38.74,38.83,38.74,38.74,12000.0
2011-03-16 13:05:00,38.74,38.75,38.64,38.65,14800.0,38.74,38.75,38.64,38.65,14800.0
2011-03-16 13:10:00,38.65,38.68,38.6,38.61,14100.0,38.65,38.68,38.6,38.61,14100.0
2011-03-16 13:15:00,38.61,38.65,38.59,38.65,23800.0,38.61,38.65,38.59,38.65,23800.0
2011-03-16 13:20:00,38.65,38.7,38.53,38.54,44500.0,38.65,38.7,38.53,38.54,44500.0
2011-03-16 13:25:00,38.54,38.6,38.53,38.58,18900.0,38.54,38.6,38.53,38.58,18900.0
2011-03-16 13:30:00,38.59,38.6,38.47,38.54,15500.0,38.59,38.6,38.47,38.54,15500.0
2011-03-16 13:35:00,38.55,38.59,38.47,38.51,14200.0,38.55,38.59,38.47,38.51,14200.0
2011-03-16 13:40:00,38.5,38.55,38.45,38.55,17600.0,38.5,38.55,38.45,38.55,17600.0
2011-03-16 13:45:00,38.55,38.58,38.49,38.58,15200.0,38.55,38.58,38.49,38.58,15200.0
2011-03-16 13:50:00,38.58,38.62,38.55,38.57,27700.0,38.58,38.62,38.55,38.57,27700.0
2011-03-16 13:55:00,38.57,38.59,38.53,38.54,17900.0,38.57,38.59,38.53,38.54,17900.0
2011-03-16 14:00:00,38.53,38.54,38.41,38.48,23800.0,38.53,38.54,38.41,38.48,23800.0
2011-03-16 14:05:00,38.48,38.48,38.33,38.45,35300.0,38.48,38.48,38.33,38.45,35300.0
2011-03-16 14:10:00,38.45,38.47,38.25,38.39,80800.0,38.45,38.47,38.25,38.39,80800.0
2011-03-16 14:15:00,38.39,38.39,38.15,38.15,47400.0,38.39,38.39,38.15,38.15,47400.0
2011-03-16 14:20:00,38.15,38.31,38.14,38.27,77800.0,38.15,38.31,38.14,38.27,77800.0
2011-03-16 14:25:00,38.27,38.32,38.2,38.2,120100.0,38.27,38.32,38.2,38.2,120100.0
2011-03-16 14:30:00,38.19,38.28,38.15,38.28,70800.0,38.19,38.28,38.15,38.28,70800.0
2011-03-16 14:35:00,38.27,38.42,38.25,38.41,49000.0,38.27,38.42,38.25,38.41,49000.0
2011-03-16 14:40:00,38.42,38.64,38.42,38.54,81000.0,38.42,38.64,38.42,38.54,81000.0
2011-03-16 14:45:00,38.55,38.65,38.48,38.58,40300.0,38.55,38.65,38.48,38.58,40300.0
2011-03-16 14:50:00,38.58,38.68,38.54,38.58,43400.0,38.58,38.68,38.54,38.58,43400.0
2011-03-16 14:55:00,38.6,38.73,38.58,38.67,68900.0,38.6,38.73,38.58,38.67,68900.0
2011-03-16 15:00:00,38.66,38.77,38.61,38.74,49400.0,38.66,38.77,38.61,38.74,49400.0
2011-03-16 15:05:00,38.73,38.74,38.65,38.73,44800.0,38.73,38.74,38.65,38.73,44800.0
2011-03-16 15:10:00,38.74,38.84,38.7,38.71,81400.0,38.74,38.84,38.7,38.71,81400.0
2011-03-16 15:15:00,38.71,38.81,38.7,38.76,38700.0,38.71,38.81,38.7,38.76,38700.0
2011-03-16 15:20:00,38.76,38.81,38.66,38.69,36900.0,38.76,38.81,38.66,38.69,36900.0
2011-03-16 15:25:00,38.68,38.72,38.54,38.64,158200.0,38.68,38.72,38.54,38.64,158200.0
2011-03-16 15:30:00,38.65,38.66,38.53,38.58,85600.0,38.65,38.66,38.53,38.58,85600.0
2011-03-16 15:35:00,38.58,38.68,38.57,38.62,66300.0,38.58,38.68,38.57,38.62,66300.0
2011-03-16 15:40:00,38.61,38.73,38.58,38.72,81900.0,38.61,38.73,38.58,38.72,81900.0
2011-03-16 15:45:00,38.72,38.73,38.56,38.63,108700.0,38.72,38.73,38.56,38.63,108700.0
2011-03-16 15:50:00,38.62,38.63,38.46,38.5,111500.0,38.62,38.63,38.46,38.5,111500.0
2011-03-16 15:55:00,38.52,38.57,38.43,38.51,174100.0,38.52,38.57,38.43,38.51,174100.0
2011-03-17 09:30:00,39.06,39.2,38.79,38.95,33300.0,39.06,39.2,38.79,38.95,33300.0
2011-03-17 09:35:00,38.9,39.01,38.79,38.83,36400.0,38.9,39.01,38.79,38.83,36400.0
2011-03-17 09:40:00,38.84,38.85,38.56,38.63,56200.0,38.84,38.85,38.56,38.63,56200.0
2011-03-17 09:45:00,38.61,38.71,38.49,38.64,44200.0,38.61,38.71,38.49,38.64,44200.0
2011-03-17 09:50:00,38.63,38.7,38.56,38.62,29000.0,38.63,38.7,38.56,38.62,29000.0
2011-03-17 09:55:00,38.61,38.66,38.36,38.4,49900.0,38.61,38.66,38.36,38.4,49900.0
2011-03-17 10:00:00,38.41,38.69,38.4,38.66,66900.0,38.41,38.69,38.4,38.66,66900.0
2011-03-17 10:05:00,38.66,38.83,38.6,38.76,67600.0,38.66,38.83,38.6,38.76,67600.0
2011-03-17 10:10:00,38.74,38.91,38.74,38.85,79400.0,38.74,38.91,38.74,38.85,79400.0
2011-03-17 10:15:00,38.86,39.07,38.86,39.04,51800.0,38.86,39.07,38.86,39.04,51800.0
2011-03-17 10:20:00,39.05,39.17,38.98,39.14,33900.0,39.05,39.17,38.98,39.14,33900.0
2011-03-17 10:25:00,39.14,39.27,39.14,39.22,63700.0,39.14,39.27,39.14,39.22,63700.0
2011-03-17 10:30:00,39.23,39.39,39.23,39.28,37400.0,39.23,39.39,39.23,39.28,37400.0
2011-03-17 10:35:00,39.29,39.42,39.29,39.34,28600.0,39.29,39.42,39.29,39.34,28600.0
2011-03-17 10:40:00,39.33,39.33,39.14,39.22,23800.0,39.33,39.33,39.14,39.22,23800.0
2011-03-17 10:45:00,39.23,39.24,39.15,39.23,22700.0,39.23,39.24,39.15,39.23,22700.0
2011-03-17 10:50:00,39.22,39.33,39.15,39.29,28100.0,39.22,39.33,39.15,39.29,28100.0
2011-03-17 10:55:00,39.27,39.27,39.15,39.16,23800.0,39.27,39.27,39.15,39.16,23800.0
2011-03-17 11:00:00,39.15,39.31,39.15,39.31,22100.0,39.15,39.31,39.15,39.31,22100.0
2011-03-17 11:05:00,39.3,39.39,39.26,39.37,14500.0,39.3,39.39,39.26,39.37,14500.0
2011-03-17 11:10:00,39.39,39.39,39.25,39.29,29700.0,39.39,39.39,39.25,39.29,29700.0
2011-03-17 11:15:00,39.29,39.33,39.15,39.15,37400.0,39.29,39.33,39.15,39.15,37400.0
2011-03-17 11:20:00,39.15,39.28,39.14,39.2,49500.0,39.15,39.28,39.14,39.2,49500.0
2011-03-17 11:25:00,39.19,39.19,39.03,39.15,58100.0,39.19,39.19,39.03,39.15,58100.0
2011-03-17 11:30:00,39.15,39.31,39.09,39.29,46000.0,39.15,39.31,39.09,39.29,46000.0
2011-03-17 11:35:00,39.3,39.39,39.27,39.38,27800.0,39.3,39.39,39.27,39.38,27800.0
2011-03-17 11:40:00,39.36,39.36,39.21,39.21,22400.0,39.36,39.36,39.21,39.21,22400.0
2011-03-17 11:45:00,39.21,39.21,39.1,39.14,23100.0,39.21,39.21,39.1,39.14,23100.0
2011-03-17 11:50:00,39.11,39.2,39.06,39.15,32200.0,39.11,39.2,39.06,39.15,32200.0
2011-03-17 11:55:00,39.13,39.13,39.02,39.02,19600.0,39.13,39.13,39.02,39.02,19600.0
2011-03-17 12:00:00,39.03,39.06,38.95,38.98,30400.0,39.03,39.06,38.95,38.98,30400.0
2011-03-17 12:05:00,38.99,39.11,38.99,39.08,19900.0,38.99,39.11,38.99,39.08,19900.0
2011-03-17 12:10:00,39.09,39.12,39.04,39.04,25200.0,39.09,39.12,39.04,39.04,25200.0
2011-03-17 12:15:00,39.04,39.08,38.97,39.0,14400.0,39.04,39.08,38.97,39.0,14400.0
2011-03-17 12:20:00,39.0,39.03,38.97,38.97,14000.0,39.0,39.03,38.97,38.97,14000.0
2011-03-17 12:25:00,38.97,39.0,38.93,38.98,9400.0,38.97,39.0,38.93,38.98,9400.0
2011-03-17 12:30:00,38.96,39.03,38.96,38.98,11700.0,38.96,39.03,38.96,38.98,11700.0
2011-03-17 12:35:00,38.97,39.0,38.95,38.97,13700.0,38.97,39.0,38.95,38.97,13700.0
2011-03-17 12:40:00,38.97,38.97,38.91,38.91,17600.0,38.97,38.97,38.91,38.91,17600.0
2011-03-17 12:45:00,38.91,38.92,38.86,38.92,31000.0,38.91,38.92,38.86,38.92,31000.0
2011-03-17 12:50:00,38.92,38.92,38.87,38.92,11100.0,38.92,38.92,38.87,38.92,11100.0
2011-03-17 12:55:00,38.91,38.95,38.91,38.91,31500.0,38.91,38.95,38.91,38.91,31500.0
2011-03-17 13:00:00,38.89,38.92,38.86,38.89,11300.0,38.89,38.92,38.86,38.89,11300.0
2011-03-17 13:05:00,38.91,39.0,38.89,38.99,14700.0,38.91,39.0,38.89,38.99,14700.0
2011-03-17 13:10:00,39.0,39.07,39.0,39.07,5100.0,39.0,39.07,39.0,39.07,5100.0
2011-03-17 13:15:00,39.08,39.1,38.95,38.96,9000.0,39.08,39.1,38.95,38.96,9000.0
2011-03-17 13:20:00,38.96,38.99,38.89,38.89,7100.0,38.96,38.99,38.89,38.89,7100.0
2011-03-17 13:25:00,38.88,38.88,38.75,38.75,32300.0,38.88,38.88,38.75,38.75,32300.0
2011-03-17 13:30:00,38.74,38.77,38.71,38.75,56200.0,38.74,38.77,38.71,38.75,56200.0
2011-03-17 13:35:00,38.75,38.77,38.72,38.74,19200.0,38.75,38.77,38.72,38.74,19200.0
2011-03-17 13:40:00,38.74,38.74,38.62,38.64,17200.0,38.74,38.74,38.62,38.64,17200.0
2011-03-17 13:45:00,38.64,38.64,38.59,38.63,15700.0,38.64,38.64,38.59,38.63,15700.0
2011-03-17 13:50:00,38.62,38.62,38.47,38.47,26200.0,38.62,38.62,38.47,38.47,26200.0
2011-03-17 13:55:00,38.48,38.62,38.48,38.58,15800.0,38.48,38.62,38.48,38.58,15800.0
2011-03-17 14:00:00,38.59,38.6,38.52,38.59,12800.0,38.59,38.6,38.52,38.59,12800.0
2011-03-17 14:05:00,38.6,38.61,38.53,38.54,15800.0,38.6,38.61,38.53,38.54,15800.0
2011-03-17 14:10:00,38.53,38.57,38.47,38.51,16700.0,38.53,38.57,38.47,38.51,16700.0
2011-03-17 14:15:00,38.5,38.54,38.48,38.53,29600.0,38.5,38.54,38.48,38.53,29600.0
2011-03-17 14:20:00,38.53,38.57,38.48,38.57,17100.0,38.53,38.57,38.48,38.57,17100.0
2011-03-17 14:25:00,38.57,38.68,38.57,38.62,28100.0,38.57,38.68,38.57,38.62,28100.0
2011-03-17 14:30:00,38.62,38.72,38.61,38.71,18200.0,38.62,38.72,38.61,38.71,18200.0
2011-03-17 14:35:00,38.72,38.75,38.66,38.67,11800.0,38.72,38.75,38.66,38.67,11800.0
2011-03-17 14:40:00,38.67,38.72,38.66,38.71,14200.0,38.67,38.72,38.66,38.71,14200.0
2011-03-17 14:45:00,38.71,38.71,38.65,38.65,18500.0,38.71,38.71,38.65,38.65,18500.0
2011-03-17 14:50:00,38.65,38.71,38.65,38.69,23400.0,38.65,38.71,38.65,38.69,23400.0
2011-03-17 14:55:00,38.7,38.71,38.66,38.66,17200.0,38.7,38.71,38.66,38.66,17200.0
2011-03-17 15:00:00,38.65,38.68,38.61,38.68,33000.0,38.65,38.68,38.61,38.68,33000.0
2011-03-17 15:05:00,38.69,38.71,38.67,38.69,19100.0,38.69,38.71,38.67,38.69,19100.0
2011-03-17 15:10:00,38.69,38.7,38.68,38.7,13400.0,38.69,38.7,38.68,38.7,13400.0
2011-03-17 15:15:00,38.7,38.7,38.6,38.63,46200.0,38.7,38.7,38.6,38.63,46200.0
2011-03-17 15:20:00,38.63,38.67,38.58,38.6,107300.0,38.63,38.67,38.58,38.6,107300.0
2011-03-17 15:25:00,38.6,38.61,38.54,38.58,73300.0,38.6,38.61,38.54,38.58,73300.0
2011-03-17 15:30:00,38.58,38.66,38.57,38.62,52100.0,38.58,38.66,38.57,38.62,52100.0
2011-03-17 15:35:00,38.62,38.68,38.59,38.65,60700.0,38.62,38.68,38.59,38.65,60700.0
2011-03-17 15:40:00,38.65,38.68,38.63,38.68,56800.0,38.65,38.68,38.63,38.68,56800.0
2011-03-17 15:45:00,38.67,38.82,38.67,38.76,51600.0,38.67,38.82,38.67,38.76,51600.0
2011-03-17 15:50:00,38.75,38.75,38.64,38.65,39900.0,38.75,38.75,38.64,38.65,39900.0
2011-03-17 15:55:00,38.66,38.66,38.51,38.57,117800.0,38.66,38.66,38.51,38.57,117800.0
2011-03-18 09:30:00,39.1,39.18,39.02,39.16,567000.0,39.1,39.18,39.02,39.16,567000.0
2011-03-18 09:35:00,39.15,39.55,39.11,39.51,43900.0,39.15,39.55,39.11,39.51,43900.0
2011-03-18 09:40:00,39.53,39.79,39.48,39.5,98900.0,39.53,39.79,39.48,39.5,98900.0
2011-03-18 09:45:00,39.5,39.53,39.28,39.39,60500.0,39.5,39.53,39.28,39.39,60500.0
2011-03-18 09:50:00,39.4,39.73,39.38,39.73,49500.0,39.4,39.73,39.38,39.73,49500.0
2011-03-18 09:55:00,39.71,39.83,39.59,39.59,70500.0,39.71,39.83,39.59,39.59,70500.0
2011-03-18 10:00:00,39.6,39.63,39.5,39.52,52000.0,39.6,39.63,39.5,39.52,52000.0
2011-03-18 10:05:00,39.51,39.53,39.28,39.32,47100.0,39.51,39.53,39.28,39.32,47100.0
2011-03-18 10:10:00,39.31,39.32,39.13,39.13,66400.0,39.31,39.32,39.13,39.13,66400.0
2011-03-18 10:15:00,39.13,39.47,39.11,39.46,66900.0,39.13,39.47,39.11,39.46,66900.0
2011-03-18 10:20:00,39.47,39.62,39.46,39.57,47000.0,39.47,39.62,39.46,39.57,47000.0
2011-03-18 10:25:00,39.59,39.62,39.48,39.48,41200.0,39.59,39.62,39.48,39.48,41200.0
2011-03-18 10:30:00,39.49,39.5,39.34,39.36,82600.0,39.49,39.5,39.34,39.36,82600.0
2011-03-18 10:35:00,39.36,39.52,39.35,39.5,73100.0,39.36,39.52,39.35,39.5,73100.0
2011-03-18 10:40:00,39.5,39.64,39.49,39.62,44400.0,39.5,39.64,39.49,39.62,44400.0
2011-03-18 10:45:00,39.61,39.63,39.56,39.63,22500.0,39.61,39.63,39.56,39.63,22500.0
2011-03-18 10:50:00,39.63,39.64,39.54,39.55,20200.0,39.63,39.64,39.54,39.55,20200.0
2011-03-18 10:55:00,39.54,39.55,39.53,39.54,22900.0,39.54,39.55,39.53,39.54,22900.0
2011-03-18 11:00:00,39.56,39.61,39.54,39.6,24900.0,39.56,39.61,39.54,39.6,24900.0
2011-03-18 11:05:00,39.6,39.63,39.57,39.59,25700.0,39.6,39.63,39.57,39.59,25700.0
2011-03-18 11:10:00,39.57,39.64,39.55,39.56,13100.0,39.57,39.64,39.55,39.56,13100.0
2011-03-18 11:15:00,39.56,39.68,39.56,39.63,23300.0,39.56,39.68,39.56,39.63,23300.0
2011-03-18 11:20:00,39.63,39.63,39.51,39.58,22900.0,39.63,39.63,39.51,39.58,22900.0
2011-03-18 11:25:00,39.6,39.6,39.34,39.36,31500.0,39.6,39.6,39.34,39.36,31500.0
2011-03-18 11:30:00,39.34,39.43,39.33,39.37,19400.0,39.34,39.43,39.33,39.37,19400.0
2011-03-18 11:35:00,39.37,39.52,39.37,39.41,29600.0,39.37,39.52,39.37,39.41,29600.0
2011-03-18 11:40:00,39.41,39.42,39.22,39.22,21200.0,39.41,39.42,39.22,39.22,21200.0
2011-03-18 11:45:00,39.23,39.28,39.13,39.24,29800.0,39.23,39.28,39.13,39.24,29800.0
2011-03-18 11:50:00,39.24,39.33,39.2,39.21,15600.0,39.24,39.33,39.2,39.21,15600.0
2011-03-18 11:55:00,39.22,39.33,39.22,39.3,11500.0,39.22,39.33,39.22,39.3,11500.0
2011-03-18 12:00:00,39.3,39.34,39.3,39.34,12300.0,39.3,39.34,39.3,39.34,12300.0
2011-03-18 12:05:00,39.34,39.34,39.31,39.31,7400.0,39.34,39.34,39.31,39.31,7400.0
2011-03-18 12:10:00,39.31,39.33,39.29,39.31,18000.0,39.31,39.33,39.29,39.31,18000.0
2011-03-18 12:15:00,39.31,39.35,39.29,39.31,15200.0,39.31,39.35,39.29,39.31,15200.0
2011-03-18 12:20:00,39.32,39.51,39.29,39.5,22000.0,39.32,39.51,39.29,39.5,22000.0
2011-03-18 12:25:00,39.5,39.56,39.5,39.52,21200.0,39.5,39.56,39.5,39.52,21200.0
2011-03-18 12:30:00,39.54,39.55,39.51,39.52,22600.0,39.54,39.55,39.51,39.52,22600.0
2011-03-18 12:35:00,39.52,39.53,39.48,39.48,40200.0,39.52,39.53,39.48,39.48,40200.0
2011-03-18 12:40:00,39.48,39.48,39.38,39.38,26200.0,39.48,39.48,39.38,39.38,26200.0
2011-03-18 12:45:00,39.38,39.47,39.33,39.47,13400.0,39.38,39.47,39.33,39.47,13400.0
2011-03-18 12:50:00,39.47,39.56,39.47,39.47,14300.0,39.47,39.56,39.47,39.47,14300.0
2011-03-18 12:55:00,39.46,39.5,39.45,39.45,11900.0,39.46,39.5,39.45,39.45,11900.0
2011-03-18 13:00:00,39.46,39.47,39.44,39.45,9400.0,39.46,39.47,39.44,39.45,9400.0
2011-03-18 13:05:00,39.46,39.57,39.46,39.54,23500.0,39.46,39.57,39.46,39.54,23500.0
2011-03-18 13:10:00,39.55,39.58,39.54,39.54,6200.0,39.55,39.58,39.54,39.54,6200.0
2011-03-18 13:15:00,39.54,39.54,39.45,39.52,26500.0,39.54,39.54,39.45,39.52,26500.0
2011-03-18 13:20:00,39.51,39.54,39.45,39.54,8600.0,39.51,39.54,39.45,39.54,8600.0
2011-03-18 13:25:00,39.53,39.55,39.46,39.55,7900.0,39.53,39.55,39.46,39.55,7900.0
2011-03-18 13:30:00,39.56,39.58,39.47,39.47,21500.0,39.56,39.58,39.47,39.47,21500.0
2011-03-18 13:35:00,39.47,39.57,39.46,39.57,15300.0,39.47,39.57,39.46,39.57,15300.0
2011-03-18 13:40:00,39.57,39.59,39.56,39.56,8000.0,39.57,39.59,39.56,39.56,8000.0
2011-03-18 13:45:00,39.57,39.61,39.51,39.54,10600.0,39.57,39.61,39.51,39.54,10600.0
2011-03-18 13:50:00,39.55,39.61,39.55,39.57,6500.0,39.55,39.61,39.55,39.57,6500.0
2011-03-18 13:55:00,39.53,39.57,39.48,39.49,15000.0,39.53,39.57,39.48,39.49,15000.0
2011-03-18 14:00:00,39.49,39.51,39.41,39.44,24200.0,39.49,39.51,39.41,39.44,24200.0
2011-03-18 14:05:00,39.44,39.44,39.41,39.44,6000.0,39.44,39.44,39.41,39.44,6000.0
2011-03-18 14:10:00,39.44,39.47,39.36,39.45,26200.0,39.44,39.47,39.36,39.45,26200.0
2011-03-18 14:15:00,39.44,39.44,39.27,39.33,25400.0,39.44,39.44,39.27,39.33,25400.0
2011-03-18 14:20:00,39.33,39.41,39.33,39.39,12600.0,39.33,39.41,39.33,39.39,12600.0
2011-03-18 14:25:00,39.39,39.39,39.32,39.35,10500.0,39.39,39.39,39.32,39.35,10500.0
2011-03-18 14:30:00,39.35,39.36,39.28,39.3,26700.0,39.35,39.36,39.28,39.3,26700.0
2011-03-18 14:35:00,39.3,39.45,39.3,39.44,14800.0,39.3,39.45,39.3,39.44,14800.0
2011-03-18 14:40:00,39.44,39.48,39.43,39.44,15000.0,39.44,39.48,39.43,39.44,15000.0
2011-03-18 14:45:00,39.44,39.45,39.42,39.43,17600.0,39.44,39.45,39.42,39.43,17600.0
2011-03-18 14:50:00,39.43,39.49,39.42,39.43,13100.0,39.43,39.49,39.42,39.43,13100.0
2011-03-18 14:55:00,39.44,39.45,39.29,39.31,52800.0,39.44,39.45,39.29,39.31,52800.0
2011-03-18 15:00:00,39.31,39.36,39.29,39.3,26400.0,39.31,39.36,39.29,39.3,26400.0
2011-03-18 15:05:00,39.3,39.31,39.2,39.24,41900.0,39.3,39.31,39.2,39.24,41900.0
2011-03-18 15:10:00,39.25,39.29,39.19,39.22,24100.0,39.25,39.29,39.19,39.22,24100.0
2011-03-18 15:15:00,39.23,39.25,39.18,39.25,16900.0,39.23,39.25,39.18,39.25,16900.0
2011-03-18 15:20:00,39.25,39.27,39.2,39.22,26100.0,39.25,39.27,39.2,39.22,26100.0
2011-03-18 15:25:00,39.22,39.24,39.2,39.22,27000.0,39.22,39.24,39.2,39.22,27000.0
2011-03-18 15:30:00,39.23,39.35,39.22,39.32,30100.0,39.23,39.35,39.22,39.32,30100.0
2011-03-18 15:35:00,39.31,39.37,39.3,39.37,38100.0,39.31,39.37,39.3,39.37,38100.0
2011-03-18 15:40:00,39.36,39.36,39.28,39.3,37000.0,39.36,39.36,39.28,39.3,37000.0
2011-03-18 15:45:00,39.3,39.3,39.24,39.25,43300.0,39.3,39.3,39.24,39.25,43300.0
2011-03-18 15:50:00,39.27,39.34,39.26,39.34,100400.0,39.27,39.34,39.26,39.34,100400.0
2011-03-18 15:55:00,39.34,39.44,39.33,39.38,118300.0,39.34,39.44,39.33,39.38,118300.0
2011-03-21 09:30:00,40.12,41.25,40.11,41.22,152100.0,40.12,41.25,40.11,41.22,152100.0
2011-03-21 09:35:00,41.22,41.3,40.86,41.24,144700.0,41.22,41.3,40.86,41.24,144700.0
2011-03-21 09:40:00,41.23,41.23,40.89,41.04,132400.0,41.23,41.23,40.89,41.04,132400.0
2011-03-21 09:45:00,41.05,41.45,41.05,41.33,77300.0,41.05,41.45,41.05,41.33,77300.0
2011-03-21 09:50:00,41.36,41.39,41.12,41.14,76400.0,41.36,41.39,41.12,41.14,76400.0
2011-03-21 09:55:00,41.14,41.18,40.92,41.02,70800.0,41.14,41.18,40.92,41.02,70800.0
2011-03-21 10:00:00,41.02,41.06,40.96,40.98,55900.0,41.02,41.06,40.96,40.98,55900.0
2011-03-21 10:05:00,40.99,41.21,40.99,41.07,49400.0,40.99,41.21,40.99,41.07,49400.0
2011-03-21 10:10:00,41.05,41.18,41.03,41.06,71000.0,41.05,41.18,41.03,41.06,71000.0
2011-03-21 10:15:00,41.06,41.07,40.89,40.96,39000.0,41.06,41.07,40.89,40.96,39000.0
2011-03-21 10:20:00,40.96,40.97,40.73,40.81,75700.0,40.96,40.97,40.73,40.81,75700.0
2011-03-21 10:25:00,40.81,40.85,40.74,40.85,41300.0,40.81,40.85,40.74,40.85,41300.0
2011-03-21 10:30:00,40.86,40.96,40.81,40.82,47900.0,40.86,40.96,40.81,40.82,47900.0
2011-03-21 10:35:00,40.83,41.12,40.83,41.1,41900.0,40.83,41.12,40.83,41.1,41900.0
2011-03-21 10:40:00,41.11,41.13,41.02,41.11,55000.0,41.11,41.13,41.02,41.11,55000.0
2011-03-21 10:45:00,41.09,41.1,40.98,41.01,28200.0,41.09,41.1,40.98,41.01,28200.0
2011-03-21 10:50:00,41.02,41.06,40.92,40.92,34200.0,41.02,41.06,40.92,40.92,34200.0
2011-03-21 10:55:00,40.92,40.96,40.89,40.96,17800.0,40.92,40.96,40.89,40.96,17800.0
2011-03-21 11:00:00,40.95,41.05,40.94,40.98,26300.0,40.95,41.05,40.94,40.98,26300.0
2011-03-21 11:05:00,40.97,41.04,40.96,41.01,34600.0,40.97,41.04,40.96,41.01,34600.0
2011-03-21 11:10:00,41.0,41.02,40.95,40.97,18400.0,41.0,41.02,40.95,40.97,18400.0
2011-03-21 11:15:00,40.96,40.98,40.94,40.97,19700.0,40.96,40.98,40.94,40.97,19700.0
2011-03-21 11:20:00,40.97,40.97,40.84,40.88,16800.0,40.97,40.97,40.84,40.88,16800.0
2011-03-21 11:25:00,40.89,40.89,40.85,40.86,11500.0,40.89,40.89,40.85,40.86,11500.0
2011-03-21 11:30:00,40.85,40.86,40.82,40.82,11200.0,40.85,40.86,40.82,40.82,11200.0
2011-03-21 11:35:00,40.82,40.89,40.82,40.84,14300.0,40.82,40.89,40.82,40.84,14300.0
2011-03-21 11:40:00,40.83,40.91,40.83,40.9,14800.0,40.83,40.91,40.83,40.9,14800.0
2011-03-21 11:45:00,40.92,40.92,40.89,40.92,9000.0,40.92,40.92,40.89,40.92,9000.0
2011-03-21 11:50:00,40.91,40.92,40.87,40.87,13400.0,40.91,40.92,40.87,40.87,13400.0
2011-03-21 11:55:00,40.89,40.92,40.8,40.81,14100.0,40.89,40.92,40.8,40.81,14100.0
2011-03-21 12:00:00,40.81,40.84,40.8,40.82,9900.0,40.81,40.84,40.8,40.82,9900.0
2011-03-21 12:05:00,40.82,40.84,40.81,40.81,13300.0,40.82,40.84,40.81,40.81,13300.0
2011-03-21 12:10:00,40.81,40.81,40.77,40.77,12800.0,40.81,40.81,40.77,40.77,12800.0
2011-03-21 12:15:00,40.77,40.78,40.72,40.78,13300.0,40.77,40.78,40.72,40.78,13300.0
2011-03-21 12:20:00,40.79,40.79,40.76,40.79,10600.0,40.79,40.79,40.76,40.79,10600.0
2011-03-21 12:25:00,40.79,40.8,40.77,40.8,11500.0,40.79,40.8,40.77,40.8,11500.0
2011-03-21 12:30:00,40.8,40.82,40.74,40.74,14700.0,40.8,40.82,40.74,40.74,14700.0
2011-03-21 12:35:00,40.73,40.74,40.67,40.69,28900.0,40.73,40.74,40.67,40.69,28900.0
2011-03-21 12:40:00,40.68,40.7,40.6,40.6,23000.0,40.68,40.7,40.6,40.6,23000.0
2011-03-21 12:45:00,40.61,40.65,40.57,40.62,18800.0,40.61,40.65,40.57,40.62,18800.0
2011-03-21 12:50:00,40.61,40.61,40.58,40.59,9300.0,40.61,40.61,40.58,40.59,9300.0
2011-03-21 12:55:00,40.59,40.61,40.56,40.57,9100.0,40.59,40.61,40.56,40.57,9100.0
2011-03-21 13:00:00,40.59,40.6,40.53,40.54,12400.0,40.59,40.6,40.53,40.54,12400.0
2011-03-21 13:05:00,40.55,40.59,40.51,40.51,13400.0,40.55,40.59,40.51,40.51,13400.0
2011-03-21 13:10:00,40.52,40.53,40.49,40.5,10300.0,40.52,40.53,40.49,40.5,10300.0
2011-03-21 13:15:00,40.5,40.57,40.5,40.55,32200.0,40.5,40.57,40.5,40.55,32200.0
2011-03-21 13:20:00,40.55,40.58,40.54,40.57,17100.0,40.55,40.58,40.54,40.57,17100.0
2011-03-21 13:25:00,40.57,40.6,40.47,40.48,23500.0,40.57,40.6,40.47,40.48,23500.0
2011-03-21 13:30:00,40.47,40.55,40.47,40.55,19800.0,40.47,40.55,40.47,40.55,19800.0
2011-03-21 13:35:00,40.55,40.64,40.54,40.63,12000.0,40.55,40.64,40.54,40.63,12000.0
2011-03-21 13:40:00,40.63,40.64,40.56,40.58,9800.0,40.63,40.64,40.56,40.58,9800.0
2011-03-21 13:45:00,40.57,40.69,40.57,40.62,15400.0,40.57,40.69,40.57,40.62,15400.0
2011-03-21 13:50:00,40.62,40.68,40.61,40.67,7600.0,40.62,40.68,40.61,40.67,7600.0
2011-03-21 13:55:00,40.68,40.79,40.68,40.79,20700.0,40.68,40.79,40.68,40.79,20700.0
2011-03-21 14:00:00,40.78,40.8,40.71,40.79,24900.0,40.78,40.8,40.71,40.79,24900.0
2011-03-21 14:05:00,40.79,40.82,40.77,40.79,23800.0,40.79,40.82,40.77,40.79,23800.0
2011-03-21 14:10:00,40.78,40.82,40.78,40.81,26300.0,40.78,40.82,40.78,40.81,26300.0
2011-03-21 14:15:00,40.82,40.91,40.82,40.9,15000.0,40.82,40.91,40.82,40.9,15000.0
2011-03-21 14:20:00,40.9,40.92,40.83,40.85,26800.0,40.9,40.92,40.83,40.85,26800.0
2011-03-21 14:25:00,40.85,40.92,40.84,40.88,18700.0,40.85,40.92,40.84,40.88,18700.0
2011-03-21 14:30:00,40.88,40.94,40.88,40.94,22000.0,40.88,40.94,40.88,40.94,22000.0
2011-03-21 14:35:00,40.95,41.0,40.93,40.97,31400.0,40.95,41.0,40.93,40.97,31400.0
2011-03-21 14:40:00,40.97,40.99,40.89,40.9,28700.0,40.97,40.99,40.89,40.9,28700.0
2011-03-21 14:45:00,40.88,40.9,40.85,40.85,24100.0,40.88,40.9,40.85,40.85,24100.0
2011-03-21 14:50:00,40.87,40.88,40.84,40.88,26100.0,40.87,40.88,40.84,40.88,26100.0
2011-03-21 14:55:00,40.89,40.91,40.84,40.87,35600.0,40.89,40.91,40.84,40.87,35600.0
2011-03-21 15:00:00,40.87,40.9,40.85,40.86,21800.0,40.87,40.9,40.85,40.86,21800.0
2011-03-21 15:05:00,40.87,40.91,40.86,40.9,27300.0,40.87,40.91,40.86,40.9,27300.0
2011-03-21 15:10:00,40.91,40.92,40.84,40.86,24700.0,40.91,40.92,40.84,40.86,24700.0
2011-03-21 15:15:00,40.86,40.89,40.84,40.84,74900.0,40.86,40.89,40.84,40.84,74900.0
2011-03-21 15:20:00,40.83,40.83,40.76,40.78,34700.0,40.83,40.83,40.76,40.78,34700.0
2011-03-21 15:25:00,40.79,40.79,40.76,40.77,24100.0,40.79,40.79,40.76,40.77,24100.0
2011-03-21 15:30:00,40.77,40.86,40.77,40.86,42100.0,40.77,40.86,40.77,40.86,42100.0
2011-03-21 15:35:00,40.86,40.86,40.83,40.84,40600.0,40.86,40.86,40.83,40.84,40600.0
2011-03-21 15:40:00,40.85,40.87,40.83,40.86,36400.0,40.85,40.87,40.83,40.86,36400.0
2011-03-21 15:45:00,40.87,40.97,40.86,40.95,76200.0,40.87,40.97,40.86,40.95,76200.0
2011-03-21 15:50:00,40.95,41.01,40.93,41.0,85400.0,40.95,41.01,40.93,41.0,85400.0
2011-03-21 15:55:00,41.0,41.01,40.96,40.96,137800.0,41.0,41.01,40.96,40.96,137800.0
2011-03-22 09:30:00,41.12,41.23,41.0,41.01,40200.0,41.12,41.23,41.0,41.01,40200.0
2011-03-22 09:35:00,41.04,41.12,40.93,41.12,40200.0,41.04,41.12,40.93,41.12,40200.0
2011-03-22 09:40:00,41.12,41.24,41.02,41.06,46100.0,41.12,41.24,41.02,41.06,46100.0
2011-03-22 09:45:00,41.06,41.1,41.0,41.09,46900.0,41.06,41.1,41.0,41.09,46900.0
2011-03-22 09:50:00,41.09,41.2,41.07,41.15,28300.0,41.09,41.2,41.07,41.15,28300.0
2011-03-22 09:55:00,41.15,41.18,41.07,41.07,21800.0,41.15,41.18,41.07,41.07,21800.0
2011-03-22 10:00:00,41.08,41.21,41.07,41.19,31200.0,41.08,41.21,41.07,41.19,31200.0
2011-03-22 10:05:00,41.19,41.24,41.17,41.18,26200.0,41.19,41.24,41.17,41.18,26200.0
2011-03-22 10:10:00,41.17,41.24,41.13,41.13,52600.0,41.17,41.24,41.13,41.13,52600.0
2011-03-22 10:15:00,41.13,41.2,41.13,41.19,32700.0,41.13,41.2,41.13,41.19,32700.0
2011-03-22 10:20:00,41.18,41.22,41.18,41.21,38400.0,41.18,41.22,41.18,41.21,38400.0
2011-03-22 10:25:00,41.23,41.3,41.22,41.29,26800.0,41.23,41.3,41.22,41.29,26800.0
2011-03-22 10:30:00,41.29,41.37,41.27,41.33,71200.0,41.29,41.37,41.27,41.33,71200.0
2011-03-22 10:35:00,41.33,41.35,41.3,41.31,21000.0,41.33,41.35,41.3,41.31,21000.0
2011-03-22 10:40:00,41.31,41.37,41.26,41.28,38200.0,41.31,41.37,41.26,41.28,38200.0
2011-03-22 10:45:00,41.28,41.29,41.26,41.28,34000.0,41.28,41.29,41.26,41.28,34000.0
2011-03-22 10:50:00,41.26,41.29,41.21,41.27,30200.0,41.26,41.29,41.21,41.27,30200.0
2011-03-22 10:55:00,41.26,41.28,41.11,41.11,34200.0,41.26,41.28,41.11,41.11,34200.0
2011-03-22 11:00:00,41.11,41.24,41.08,41.23,46700.0,41.11,41.24,41.08,41.23,46700.0
2011-03-22 11:05:00,41.23,41.25,41.2,41.21,19300.0,41.23,41.25,41.2,41.21,19300.0
2011-03-22 11:10:00,41.2,41.22,41.19,41.2,26400.0,41.2,41.22,41.19,41.2,26400.0
2011-03-22 11:15:00,41.2,41.2,41.16,41.19,23500.0,41.2,41.2,41.16,41.19,23500.0
2011-03-22 11:20:00,41.19,41.24,41.16,41.23,38600.0,41.19,41.24,41.16,41.23,38600.0
2011-03-22 11:25:00,41.23,41.28,41.19,41.26,17100.0,41.23,41.28,41.19,41.26,17100.0
2011-03-22 11:30:00,41.26,41.27,41.21,41.23,17600.0,41.26,41.27,41.21,41.23,17600.0
2011-03-22 11:35:00,41.24,41.27,41.22,41.26,16600.0,41.24,41.27,41.22,41.26,16600.0
2011-03-22 11:40:00,41.26,41.29,41.26,41.26,12200.0,41.26,41.29,41.26,41.26,12200.0
2011-03-22 11:45:00,41.26,41.27,41.2,41.24,26600.0,41.26,41.27,41.2,41.24,26600.0
2011-03-22 11:50:00,41.23,41.29,41.23,41.29,19300.0,41.23,41.29,41.23,41.29,19300.0
2011-03-22 11:55:00,41.3,41.35,41.3,41.33,18400.0,41.3,41.35,41.3,41.33,18400.0
2011-03-22 12:00:00,41.33,41.36,41.32,41.35,19800.0,41.33,41.36,41.32,41.35,19800.0
2011-03-22 12:05:00,41.35,41.4,41.32,41.39,28000.0,41.35,41.4,41.32,41.39,28000.0
2011-03-22 12:10:00,41.39,41.54,41.39,41.53,62700.0,41.39,41.54,41.39,41.53,62700.0
2011-03-22 12:15:00,41.52,41.57,41.5,41.5,27400.0,41.52,41.57,41.5,41.5,27400.0
2011-03-22 12:20:00,41.48,41.6,41.47,41.6,25400.0,41.48,41.6,41.47,41.6,25400.0
2011-03-22 12:25:00,41.6,41.66,41.56,41.6,49000.0,41.6,41.66,41.56,41.6,49000.0
2011-03-22 12:30:00,41.58,41.6,41.52,41.52,15600.0,41.58,41.6,41.52,41.52,15600.0
2011-03-22 12:35:00,41.52,41.59,41.52,41.59,42100.0,41.52,41.59,41.52,41.59,42100.0
2011-03-22 12:40:00,41.59,41.6,41.54,41.57,18600.0,41.59,41.6,41.54,41.57,18600.0
2011-03-22 12:45:00,41.56,41.57,41.53,41.54,17500.0,41.56,41.57,41.53,41.54,17500.0
2011-03-22 12:50:00,41.53,41.53,41.45,41.47,10700.0,41.53,41.53,41.45,41.47,10700.0
2011-03-22 12:55:00,41.46,41.47,41.4,41.4,18000.0,41.46,41.47,41.4,41.4,18000.0
2011-03-22 13:00:00,41.41,41.42,41.27,41.28,16400.0,41.41,41.42,41.27,41.28,16400.0
2011-03-22 13:05:00,41.28,41.28,41.25,41.26,23600.0,41.28,41.28,41.25,41.26,23600.0
2011-03-22 13:10:00,41.27,41.32,41.27,41.32,20500.0,41.27,41.32,41.27,41.32,20500.0
2011-03-22 13:15:00,41.32,41.34,41.28,41.3,23300.0,41.32,41.34,41.28,41.3,23300.0
2011-03-22 13:20:00,41.28,41.35,41.27,41.33,38000.0,41.28,41.35,41.27,41.33,38000.0
2011-03-22 13:25:00,41.33,41.34,41.29,41.31,31400.0,41.33,41.34,41.29,41.31,31400.0
2011-03-22 13:30:00,41.3,41.34,41.26,41.34,43200.0,41.3,41.34,41.26,41.34,43200.0
2011-03-22 13:35:00,41.34,41.38,41.31,41.37,36000.0,41.34,41.38,41.31,41.37,36000.0
2011-03-22 13:40:00,41.37,41.37,41.31,41.33,17000.0,41.37,41.37,41.31,41.33,17000.0
2011-03-22 13:45:00,41.32,41.39,41.32,41.33,22700.0,41.32,41.39,41.32,41.33,22700.0
2011-03-22 13:50:00,41.34,41.4,41.34,41.35,13800.0,41.34,41.4,41.34,41.35,13800.0
2011-03-22 13:55:00,41.35,41.39,41.31,41.31,20800.0,41.35,41.39,41.31,41.31,20800.0
2011-03-22 14:00:00,41.32,41.33,41.29,41.29,9900.0,41.32,41.33,41.29,41.29,9900.0
2011-03-22 14:05:00,41.29,41.31,41.25,41.25,22700.0,41.29,41.31,41.25,41.25,22700.0
2011-03-22 14:10:00,41.25,41.29,41.24,41.25,19600.0,41.25,41.29,41.24,41.25,19600.0
2011-03-22 14:15:00,41.26,41.32,41.25,41.29,139000.0,41.26,41.32,41.25,41.29,139000.0
2011-03-22 14:20:00,41.29,41.38,41.26,41.38,42900.0,41.29,41.38,41.26,41.38,42900.0
2011-03-22 14:25:00,41.37,41.41,41.32,41.32,33000.0,41.37,41.41,41.32,41.32,33000.0
2011-03-22 14:30:00,41.31,41.36,41.29,41.3,20100.0,41.31,41.36,41.29,41.3,20100.0
2011-03-22 14:35:00,41.3,41.3,41.26,41.29,18500.0,41.3,41.3,41.26,41.29,18500.0
2011-03-22 14:40:00,41.29,41.29,41.25,41.27,17400.0,41.29,41.29,41.25,41.27,17400.0
2011-03-22 14:45:00,41.26,41.31,41.25,41.28,23300.0,41.26,41.31,41.25,41.28,23300.0
2011-03-22 14:50:00,41.27,41.32,41.26,41.3,26000.0,41.27,41.32,41.26,41.3,26000.0
2011-03-22 14:55:00,41.3,41.34,41.28,41.31,30800.0,41.3,41.34,41.28,41.31,30800.0
2011-03-22 15:00:00,41.31,41.31,41.28,41.28,16900.0,41.31,41.31,41.28,41.28,16900.0
2011-03-22 15:05:00,41.28,41.3,41.27,41.3,30900.0,41.28,41.3,41.27,41.3,30900.0
2011-03-22 15:10:00,41.29,41.34,41.29,41.33,20800.0,41.29,41.34,41.29,41.33,20800.0
2011-03-22 15:15:00,41.33,41.33,41.28,41.3,22100.0,41.33,41.33,41.28,41.3,22100.0
2011-03-22 15:20:00,41.29,41.32,41.28,41.29,27900.0,41.29,41.32,41.28,41.29,27900.0
2011-03-22 15:25:00,41.29,41.32,41.28,41.3,28200.0,41.29,41.32,41.28,41.3,28200.0
2011-03-22 15:30:00,41.3,41.35,41.3,41.31,84300.0,41.3,41.35,41.3,41.31,84300.0
2011-03-22 15:35:00,41.3,41.45,41.3,41.44,77200.0,41.3,41.45,41.3,41.44,77200.0
2011-03-22 15:40:00,41.43,41.51,41.43,41.49,94000.0,41.43,41.51,41.43,41.49,94000.0
2011-03-22 15:45:00,41.5,41.51,41.43,41.44,50000.0,41.5,41.51,41.43,41.44,50000.0
2011-03-22 15:50:00,41.43,41.55,41.42,41.51,142900.0,41.43,41.55,41.42,41.51,142900.0
2011-03-22 15:55:00,41.51,41.56,41.5,41.5,145900.0,41.51,41.56,41.5,41.5,145900.0
2011-03-23 09:30:00,41.48,41.48,41.1,41.19,34000.0,41.48,41.48,41.1,41.19,34000.0
2011-03-23 09:35:00,41.18,41.21,41.04,41.11,95000.0,41.18,41.21,41.04,41.11,95000.0
2011-03-23 09:40:00,41.09,41.28,41.03,41.18,49900.0,41.09,41.28,41.03,41.18,49900.0
2011-03-23 09:45:00,41.13,41.23,41.08,41.22,60000.0,41.13,41.23,41.08,41.22,60000.0
2011-03-23 09:50:00,41.24,41.53,41.23,41.53,82700.0,41.24,41.53,41.23,41.53,82700.0
2011-03-23 09:55:00,41.53,41.66,41.39,41.4,74300.0,41.53,41.66,41.39,41.4,74300.0
2011-03-23 10:00:00,41.39,41.4,41.12,41.16,96000.0,41.39,41.4,41.12,41.16,96000.0
2011-03-23 10:05:00,41.18,41.27,41.15,41.19,69100.0,41.18,41.27,41.15,41.19,69100.0
2011-03-23 10:10:00,41.18,41.19,40.94,40.94,140400.0,41.18,41.19,40.94,40.94,140400.0
2011-03-23 10:15:00,40.94,41.06,40.89,40.97,59900.0,40.94,41.06,40.89,40.97,59900.0
2011-03-23 10:20:00,40.96,41.09,40.95,41.03,29000.0,40.96,41.09,40.95,41.03,29000.0
2011-03-23 10:25:00,41.04,41.05,40.99,41.01,8300.0,41.04,41.05,40.99,41.01,8300.0
2011-03-23 10:30:00,41.06,41.15,41.03,41.04,17600.0,41.06,41.15,41.03,41.04,17600.0
2011-03-23 10:35:00,41.02,41.03,40.82,40.83,29900.0,41.02,41.03,40.82,40.83,29900.0
2011-03-23 10:40:00,40.85,40.88,40.77,40.79,17900.0,40.85,40.88,40.77,40.79,17900.0
2011-03-23 10:45:00,40.78,40.78,40.58,40.68,20400.0,40.78,40.78,40.58,40.68,20400.0
2011-03-23 10:50:00,40.69,40.79,40.69,40.77,17000.0,40.69,40.79,40.69,40.77,17000.0
2011-03-23 10:55:00,40.77,40.84,40.76,40.84,30000.0,40.77,40.84,40.76,40.84,30000.0
2011-03-23 11:00:00,40.84,40.86,40.78,40.81,16900.0,40.84,40.86,40.78,40.81,16900.0
2011-03-23 11:05:00,40.81,40.85,40.76,40.82,36500.0,40.81,40.85,40.76,40.82,36500.0
2011-03-23 11:10:00,40.84,41.04,40.81,40.93,38000.0,40.84,41.04,40.81,40.93,38000.0
2011-03-23 11:15:00,40.94,40.94,40.89,40.89,10600.0,40.94,40.94,40.89,40.89,10600.0
2011-03-23 11:20:00,40.88,40.89,40.85,40.89,11200.0,40.88,40.89,40.85,40.89,11200.0
2011-03-23 11:25:00,40.89,40.97,40.84,40.87,38100.0,40.89,40.97,40.84,40.87,38100.0
2011-03-23 11:30:00,40.87,40.97,40.86,40.96,46100.0,40.87,40.97,40.86,40.96,46100.0
2011-03-23 11:35:00,40.97,41.04,40.96,40.99,14800.0,40.97,41.04,40.96,40.99,14800.0
2011-03-23 11:40:00,40.99,41.09,40.97,41.06,13800.0,40.99,41.09,40.97,41.06,13800.0
2011-03-23 11:45:00,41.06,41.13,41.03,41.04,11900.0,41.06,41.13,41.03,41.04,11900.0
2011-03-23 11:50:00,41.04,41.07,41.0,41.01,12800.0,41.04,41.07,41.0,41.01,12800.0
2011-03-23 11:55:00,41.01,41.03,40.96,41.03,17300.0,41.01,41.03,40.96,41.03,17300.0
2011-03-23 12:00:00,41.03,41.09,41.03,41.05,20400.0,41.03,41.09,41.03,41.05,20400.0
2011-03-23 12:05:00,41.05,41.08,41.01,41.02,12600.0,41.05,41.08,41.01,41.02,12600.0
2011-03-23 12:10:00,41.03,41.06,41.0,41.04,38800.0,41.03,41.06,41.0,41.04,38800.0
2011-03-23 12:15:00,41.03,41.08,41.03,41.07,5800.0,41.03,41.08,41.03,41.07,5800.0
2011-03-23 12:20:00,41.06,41.19,41.06,41.18,24100.0,41.06,41.19,41.06,41.18,24100.0
2011-03-23 12:25:00,41.18,41.36,41.18,41.35,16200.0,41.18,41.36,41.18,41.35,16200.0
2011-03-23 12:30:00,41.36,41.42,41.26,41.26,29600.0,41.36,41.42,41.26,41.26,29600.0
2011-03-23 12:35:00,41.27,41.31,41.25,41.25,12400.0,41.27,41.31,41.25,41.25,12400.0
2011-03-23 12:40:00,41.26,41.31,41.25,41.25,10700.0,41.26,41.31,41.25,41.25,10700.0
2011-03-23 12:45:00,41.25,41.31,41.24,41.27,12200.0,41.25,41.31,41.24,41.27,12200.0
2011-03-23 12:50:00,41.28,41.32,41.27,41.27,21800.0,41.28,41.32,41.27,41.27,21800.0
2011-03-23 12:55:00,41.3,41.3,41.27,41.28,9000.0,41.3,41.3,41.27,41.28,9000.0
2011-03-23 13:00:00,41.29,41.3,41.19,41.19,12900.0,41.29,41.3,41.19,41.19,12900.0
2011-03-23 13:05:00,41.18,41.18,41.14,41.15,14200.0,41.18,41.18,41.14,41.15,14200.0
2011-03-23 13:10:00,41.14,41.18,41.12,41.17,12500.0,41.14,41.18,41.12,41.17,12500.0
2011-03-23 13:15:00,41.18,41.27,41.18,41.24,27800.0,41.18,41.27,41.18,41.24,27800.0
2011-03-23 13:20:00,41.24,41.26,41.21,41.25,15100.0,41.24,41.26,41.21,41.25,15100.0
2011-03-23 13:25:00,41.26,41.3,41.23,41.3,21800.0,41.26,41.3,41.23,41.3,21800.0
2011-03-23 13:30:00,41.3,41.38,41.3,41.38,19800.0,41.3,41.38,41.3,41.38,19800.0
2011-03-23 13:35:00,41.38,41.38,41.33,41.35,9500.0,41.38,41.38,41.33,41.35,9500.0
2011-03-23 13:40:00,41.34,41.4,41.32,41.4,11000.0,41.34,41.4,41.32,41.4,11000.0
2011-03-23 13:45:00,41.4,41.43,41.36,41.42,19500.0,41.4,41.43,41.36,41.42,19500.0
2011-03-23 13:50:00,41.43,41.48,41.37,41.43,34900.0,41.43,41.48,41.37,41.43,34900.0
2011-03-23 13:55:00,41.43,41.48,41.43,41.47,15400.0,41.43,41.48,41.43,41.47,15400.0
2011-03-23 14:00:00,41.46,41.49,41.42,41.43,45500.0,41.46,41.49,41.42,41.43,45500.0
2011-03-23 14:05:00,41.44,41.5,41.43,41.49,11400.0,41.44,41.5,41.43,41.49,11400.0
2011-03-23 14:10:00,41.49,41.53,41.47,41.53,30800.0,41.49,41.53,41.47,41.53,30800.0
2011-03-23 14:15:00,41.52,41.54,41.51,41.52,9100.0,41.52,41.54,41.51,41.52,9100.0
2011-03-23 14:20:00,41.51,41.54,41.5,41.51,12900.0,41.51,41.54,41.5,41.51,12900.0
2011-03-23 14:25:00,41.51,41.56,41.5,41.56,17600.0,41.51,41.56,41.5,41.56,17600.0
2011-03-23 14:30:00,41.56,41.56,41.52,41.53,41300.0,41.56,41.56,41.52,41.53,41300.0
2011-03-23 14:35:00,41.52,41.56,41.51,41.56,28700.0,41.52,41.56,41.51,41.56,28700.0
2011-03-23 14:40:00,41.55,41.62,41.54,41.62,35500.0,41.55,41.62,41.54,41.62,35500.0
2011-03-23 14:45:00,41.62,41.64,41.58,41.63,31800.0,41.62,41.64,41.58,41.63,31800.0
2011-03-23 14:50:00,41.64,41.83,41.64,41.81,62300.0,41.64,41.83,41.64,41.81,62300.0
2011-03-23 14:55:00,41.81,41.85,41.8,41.82,21900.0,41.81,41.85,41.8,41.82,21900.0
2011-03-23 15:00:00,41.82,41.82,41.78,41.82,29100.0,41.82,41.82,41.78,41.82,29100.0
2011-03-23 15:05:00,41.8,41.81,41.73,41.74,37300.0,41.8,41.81,41.73,41.74,37300.0
2011-03-23 15:10:00,41.74,41.82,41.73,41.8,29600.0,41.74,41.82,41.73,41.8,29600.0
2011-03-23 15:15:00,41.81,41.84,41.8,41.8,21400.0,41.81,41.84,41.8,41.8,21400.0
2011-03-23 15:20:00,41.8,41.87,41.79,41.87,21100.0,41.8,41.87,41.79,41.87,21100.0
2011-03-23 15:25:00,41.86,41.87,41.83,41.85,20200.0,41.86,41.87,41.83,41.85,20200.0
2011-03-23 15:30:00,41.85,41.85,41.77,41.77,21600.0,41.85,41.85,41.77,41.77,21600.0
2011-03-23 15:35:00,41.77,41.77,41.72,41.76,37800.0,41.77,41.77,41.72,41.76,37800.0
2011-03-23 15:40:00,41.77,41.8,41.76,41.78,37200.0,41.77,41.8,41.76,41.78,37200.0
2011-03-23 15:45:00,41.78,41.78,41.65,41.67,60100.0,41.78,41.78,41.65,41.67,60100.0
2011-03-23 15:50:00,41.68,41.76,41.67,41.72,73900.0,41.68,41.76,41.67,41.72,73900.0
2011-03-23 15:55:00,41.72,41.72,41.6,41.61,65700.0,41.72,41.72,41.6,41.61,65700.0
2011-03-24 09:30:00,42.03,42.15,41.98,42.1,58400.0,42.03,42.15,41.98,42.1,58400.0
2011-03-24 09:35:00,42.12,42.17,42.04,42.12,27000.0,42.12,42.17,42.04,42.12,27000.0
2011-03-24 09:40:00,42.11,42.29,42.06,42.26,33100.0,42.11,42.29,42.06,42.26,33100.0
2011-03-24 09:45:00,42.26,42.29,42.07,42.07,44400.0,42.26,42.29,42.07,42.07,44400.0
2011-03-24 09:50:00,42.08,42.2,42.0,42.12,43800.0,42.08,42.2,42.0,42.12,43800.0
2011-03-24 09:55:00,42.13,42.4,42.09,42.38,126300.0,42.13,42.4,42.09,42.38,126300.0
2011-03-24 10:00:00,42.38,42.86,42.37,42.76,179100.0,42.38,42.86,42.37,42.76,179100.0
2011-03-24 10:05:00,42.76,42.86,42.57,42.64,47400.0,42.76,42.86,42.57,42.64,47400.0
2011-03-24 10:10:00,42.62,42.64,42.54,42.6,43700.0,42.62,42.64,42.54,42.6,43700.0
2011-03-24 10:15:00,42.59,42.77,42.59,42.74,32000.0,42.59,42.77,42.59,42.74,32000.0
2011-03-24 10:20:00,42.76,42.84,42.72,42.79,41700.0,42.76,42.84,42.72,42.79,41700.0
2011-03-24 10:25:00,42.79,42.8,42.74,42.76,38700.0,42.79,42.8,42.74,42.76,38700.0
2011-03-24 10:30:00,42.76,42.84,42.74,42.84,15800.0,42.76,42.84,42.74,42.84,15800.0
2011-03-24 10:35:00,42.84,42.92,42.78,42.83,40800.0,42.84,42.92,42.78,42.83,40800.0
2011-03-24 10:40:00,42.84,42.87,42.82,42.84,11400.0,42.84,42.87,42.82,42.84,11400.0
2011-03-24 10:45:00,42.84,42.85,42.79,42.79,13000.0,42.84,42.85,42.79,42.79,13000.0
2011-03-24 10:50:00,42.83,42.92,42.82,42.92,18600.0,42.83,42.92,42.82,42.92,18600.0
2011-03-24 10:55:00,42.91,43.1,42.91,43.07,86300.0,42.91,43.1,42.91,43.07,86300.0
2011-03-24 11:00:00,43.07,43.3,43.05,43.28,69500.0,43.07,43.3,43.05,43.28,69500.0
2011-03-24 11:05:00,43.29,43.29,43.1,43.2,36600.0,43.29,43.29,43.1,43.2,36600.0
2011-03-24 11:10:00,43.22,43.27,43.15,43.15,24400.0,43.22,43.27,43.15,43.15,24400.0
2011-03-24 11:15:00,43.16,43.35,43.16,43.34,36200.0,43.16,43.35,43.16,43.34,36200.0
2011-03-24 11:20:00,43.33,43.41,43.32,43.35,45200.0,43.33,43.41,43.32,43.35,45200.0
2011-03-24 11:25:00,43.35,43.4,43.32,43.38,37700.0,43.35,43.4,43.32,43.38,37700.0
2011-03-24 11:30:00,43.39,43.44,43.36,43.42,32100.0,43.39,43.44,43.36,43.42,32100.0
2011-03-24 11:35:00,43.41,43.45,43.38,43.4,18100.0,43.41,43.45,43.38,43.4,18100.0
2011-03-24 11:40:00,43.4,43.41,43.35,43.35,10900.0,43.4,43.41,43.35,43.35,10900.0
2011-03-24 11:45:00,43.35,43.35,43.2,43.21,31800.0,43.35,43.35,43.2,43.21,31800.0
2011-03-24 11:50:00,43.22,43.26,43.17,43.26,18600.0,43.22,43.26,43.17,43.26,18600.0
2011-03-24 11:55:00,43.24,43.39,43.24,43.38,26100.0,43.24,43.39,43.24,43.38,26100.0
2011-03-24 12:00:00,43.38,43.52,43.37,43.52,43900.0,43.38,43.52,43.37,43.52,43900.0
2011-03-24 12:05:00,43.52,43.55,43.49,43.55,23000.0,43.52,43.55,43.49,43.55,23000.0
2011-03-24 12:10:00,43.54,43.63,43.5,43.6,33600.0,43.54,43.63,43.5,43.6,33600.0
2011-03-24 12:15:00,43.6,43.66,43.59,43.62,41600.0,43.6,43.66,43.59,43.62,41600.0
2011-03-24 12:20:00,43.61,43.68,43.54,43.68,36600.0,43.61,43.68,43.54,43.68,36600.0
2011-03-24 12:25:00,43.68,43.79,43.66,43.77,48000.0,43.68,43.79,43.66,43.77,48000.0
2011-03-24 12:30:00,43.77,43.78,43.69,43.69,46100.0,43.77,43.78,43.69,43.69,46100.0
2011-03-24 12:35:00,43.69,43.71,43.65,43.7,43600.0,43.69,43.71,43.65,43.7,43600.0
2011-03-24 12:40:00,43.69,43.7,43.65,43.65,16000.0,43.69,43.7,43.65,43.65,16000.0
2011-03-24 12:45:00,43.65,43.68,43.61,43.62,16700.0,43.65,43.68,43.61,43.62,16700.0
2011-03-24 12:50:00,43.63,43.63,43.56,43.61,29800.0,43.63,43.63,43.56,43.61,29800.0
2011-03-24 12:55:00,43.6,43.67,43.59,43.66,38400.0,43.6,43.67,43.59,43.66,38400.0
2011-03-24 13:00:00,43.66,43.67,43.64,43.65,23600.0,43.66,43.67,43.64,43.65,23600.0
2011-03-24 13:05:00,43.65,43.69,43.64,43.66,21500.0,43.65,43.69,43.64,43.66,21500.0
2011-03-24 13:10:00,43.66,43.66,43.64,43.65,21600.0,43.66,43.66,43.64,43.65,21600.0
2011-03-24 13:15:00,43.64,43.71,43.62,43.71,31900.0,43.64,43.71,43.62,43.71,31900.0
2011-03-24 13:20:00,43.7,43.73,43.67,43.7,23800.0,43.7,43.73,43.67,43.7,23800.0
2011-03-24 13:25:00,43.7,43.7,43.67,43.7,20300.0,43.7,43.7,43.67,43.7,20300.0
2011-03-24 13:30:00,43.7,43.72,43.69,43.7,16800.0,43.7,43.72,43.69,43.7,16800.0
2011-03-24 13:35:00,43.71,43.71,43.67,43.71,47100.0,43.71,43.71,43.67,43.71,47100.0
2011-03-24 13:40:00,43.72,43.72,43.65,43.65,12300.0,43.72,43.72,43.65,43.65,12300.0
2011-03-24 13:45:00,43.66,43.66,43.5,43.52,34600.0,43.66,43.66,43.5,43.52,34600.0
2011-03-24 13:50:00,43.53,43.53,43.47,43.53,29200.0,43.53,43.53,43.47,43.53,29200.0
2011-03-24 13:55:00,43.53,43.6,43.53,43.57,46600.0,43.53,43.6,43.53,43.57,46600.0
2011-03-24 14:00:00,43.57,43.57,43.52,43.57,15600.0,43.57,43.57,43.52,43.57,15600.0
2011-03-24 14:05:00,43.57,43.61,43.54,43.6,31000.0,43.57,43.61,43.54,43.6,31000.0
2011-03-24 14:10:00,43.59,43.6,43.57,43.58,26700.0,43.59,43.6,43.57,43.58,26700.0
2011-03-24 14:15:00,43.58,43.63,43.57,43.59,24800.0,43.58,43.63,43.57,43.59,24800.0
2011-03-24 14:20:00,43.59,43.61,43.57,43.57,56500.0,43.59,43.61,43.57,43.57,56500.0
2011-03-24 14:25:00,43.57,43.58,43.53,43.54,39400.0,43.57,43.58,43.53,43.54,39400.0
2011-03-24 14:30:00,43.53,43.56,43.53,43.55,29300.0,43.53,43.56,43.53,43.55,29300.0
2011-03-24 14:35:00,43.54,43.65,43.54,43.63,34300.0,43.54,43.65,43.54,43.63,34300.0
2011-03-24 14:40:00,43.63,43.64,43.61,43.63,23000.0,43.63,43.64,43.61,43.63,23000.0
2011-03-24 14:45:00,43.63,43.66,43.62,43.66,35400.0,43.63,43.66,43.62,43.66,35400.0
2011-03-24 14:50:00,43.66,43.75,43.66,43.68,56800.0,43.66,43.75,43.66,43.68,56800.0
2011-03-24 14:55:00,43.69,43.79,43.67,43.79,58100.0,43.69,43.79,43.67,43.79,58100.0
2011-03-24 15:00:00,43.8,43.93,43.77,43.86,118300.0,43.8,43.93,43.77,43.86,118300.0
2011-03-24 15:05:00,43.85,43.88,43.81,43.86,47300.0,43.85,43.88,43.81,43.86,47300.0
2011-03-24 15:10:00,43.87,43.87,43.84,43.87,34200.0,43.87,43.87,43.84,43.87,34200.0
2011-03-24 15:15:00,43.86,43.97,43.86,43.94,75500.0,43.86,43.97,43.86,43.94,75500.0
2011-03-24 15:20:00,43.94,43.98,43.88,43.98,49100.0,43.94,43.98,43.88,43.98,49100.0
2011-03-24 15:25:00,43.98,43.98,43.94,43.96,53800.0,43.98,43.98,43.94,43.96,53800.0
2011-03-24 15:30:00,43.96,44.0,43.92,43.92,57600.0,43.96,44.0,43.92,43.92,57600.0
2011-03-24 15:35:00,43.94,43.99,43.92,43.94,79800.0,43.94,43.99,43.92,43.94,79800.0
2011-03-24 15:40:00,43.95,44.0,43.94,43.98,112800.0,43.95,44.0,43.94,43.98,112800.0
2011-03-24 15:45:00,43.99,44.0,43.88,43.9,98200.0,43.99,44.0,43.88,43.9,98200.0
2011-03-24 15:50:00,43.9,43.9,43.81,43.82,113800.0,43.9,43.9,43.81,43.82,113800.0
2011-03-24 15:55:00,43.82,43.88,43.78,43.82,186200.0,43.82,43.88,43.78,43.82,186200.0
2011-03-25 09:30:00,43.67,44.0,43.61,43.85,134400.0,43.67,44.0,43.61,43.85,134400.0
2011-03-25 09:35:00,43.88,43.89,43.63,43.65,49900.0,43.88,43.89,43.63,43.65,49900.0
2011-03-25 09:40:00,43.64,43.66,43.43,43.49,41700.0,43.64,43.66,43.43,43.49,41700.0
2011-03-25 09:45:00,43.5,43.58,43.47,43.58,28600.0,43.5,43.58,43.47,43.58,28600.0
2011-03-25 09:50:00,43.58,43.67,43.56,43.63,24800.0,43.58,43.67,43.56,43.63,24800.0
2011-03-25 09:55:00,43.65,43.65,43.43,43.57,31800.0,43.65,43.65,43.43,43.57,31800.0
2011-03-25 10:00:00,43.57,43.61,43.37,43.45,103100.0,43.57,43.61,43.37,43.45,103100.0
2011-03-25 10:05:00,43.44,43.5,43.44,43.48,22100.0,43.44,43.5,43.44,43.48,22100.0
2011-03-25 10:10:00,43.48,43.48,43.23,43.23,25500.0,43.48,43.48,43.23,43.23,25500.0
2011-03-25 10:15:00,43.22,43.24,43.11,43.13,23900.0,43.22,43.24,43.11,43.13,23900.0
2011-03-25 10:20:00,43.13,43.2,43.12,43.2,16600.0,43.13,43.2,43.12,43.2,16600.0
2011-03-25 10:25:00,43.23,43.33,43.22,43.33,15400.0,43.23,43.33,43.22,43.33,15400.0
2011-03-25 10:30:00,43.33,43.54,43.33,43.54,24800.0,43.33,43.54,43.33,43.54,24800.0
2011-03-25 10:35:00,43.53,43.53,43.44,43.44,23800.0,43.53,43.53,43.44,43.44,23800.0
2011-03-25 10:40:00,43.46,43.61,43.46,43.57,28900.0,43.46,43.61,43.46,43.57,28900.0
2011-03-25 10:45:00,43.57,43.65,43.52,43.59,22900.0,43.57,43.65,43.52,43.59,22900.0
2011-03-25 10:50:00,43.6,43.7,43.56,43.67,19900.0,43.6,43.7,43.56,43.67,19900.0
2011-03-25 10:55:00,43.67,43.71,43.64,43.7,19900.0,43.67,43.71,43.64,43.7,19900.0
2011-03-25 11:00:00,43.7,43.75,43.63,43.68,13900.0,43.7,43.75,43.63,43.68,13900.0
2011-03-25 11:05:00,43.67,43.72,43.53,43.58,46400.0,43.67,43.72,43.53,43.58,46400.0
2011-03-25 11:10:00,43.6,43.77,43.55,43.77,39600.0,43.6,43.77,43.55,43.77,39600.0
2011-03-25 11:15:00,43.77,43.77,43.7,43.75,12600.0,43.77,43.77,43.7,43.75,12600.0
2011-03-25 11:20:00,43.76,43.76,43.67,43.68,15800.0,43.76,43.76,43.67,43.68,15800.0
2011-03-25 11:25:00,43.68,43.68,43.59,43.62,9300.0,43.68,43.68,43.59,43.62,9300.0
2011-03-25 11:30:00,43.62,43.72,43.6,43.7,16800.0,43.62,43.72,43.6,43.7,16800.0
2011-03-25 11:35:00,43.72,43.76,43.66,43.71,13600.0,43.72,43.76,43.66,43.71,13600.0
2011-03-25 11:40:00,43.68,43.7,43.64,43.67,13100.0,43.68,43.7,43.64,43.67,13100.0
2011-03-25 11:45:00,43.67,43.74,43.61,43.64,37400.0,43.67,43.74,43.61,43.64,37400.0
2011-03-25 11:50:00,43.63,43.7,43.59,43.67,33800.0,43.63,43.7,43.59,43.67,33800.0
2011-03-25 11:55:00,43.67,43.67,43.59,43.6,14600.0,43.67,43.67,43.59,43.6,14600.0
2011-03-25 12:00:00,43.6,43.65,43.6,43.64,9200.0,43.6,43.65,43.6,43.64,9200.0
2011-03-25 12:05:00,43.64,43.64,43.59,43.59,30500.0,43.64,43.64,43.59,43.59,30500.0
2011-03-25 12:10:00,43.6,43.65,43.59,43.62,14300.0,43.6,43.65,43.59,43.62,14300.0
2011-03-25 12:15:00,43.63,43.73,43.63,43.72,12100.0,43.63,43.73,43.63,43.72,12100.0
2011-03-25 12:20:00,43.71,43.75,43.68,43.74,17000.0,43.71,43.75,43.68,43.74,17000.0
2011-03-25 12:25:00,43.73,43.74,43.68,43.72,7100.0,43.73,43.74,43.68,43.72,7100.0
2011-03-25 12:30:00,43.73,43.75,43.63,43.64,25900.0,43.73,43.75,43.63,43.64,25900.0
2011-03-25 12:35:00,43.61,43.74,43.61,43.74,12200.0,43.61,43.74,43.61,43.74,12200.0
2011-03-25 12:40:00,43.74,43.83,43.74,43.75,13300.0,43.74,43.83,43.74,43.75,13300.0
2011-03-25 12:45:00,43.74,43.77,43.73,43.76,11600.0,43.74,43.77,43.73,43.76,11600.0
2011-03-25 12:50:00,43.74,43.75,43.7,43.73,10500.0,43.74,43.75,43.7,43.73,10500.0
2011-03-25 12:55:00,43.72,43.73,43.65,43.68,16800.0,43.72,43.73,43.65,43.68,16800.0
2011-03-25 13:00:00,43.67,43.72,43.67,43.72,13700.0,43.67,43.72,43.67,43.72,13700.0
2011-03-25 13:05:00,43.72,43.8,43.71,43.8,16400.0,43.72,43.8,43.71,43.8,16400.0
2011-03-25 13:10:00,43.79,43.79,43.7,43.7,15800.0,43.79,43.79,43.7,43.7,15800.0
2011-03-25 13:15:00,43.7,43.72,43.64,43.72,20400.0,43.7,43.72,43.64,43.72,20400.0
2011-03-25 13:20:00,43.72,43.76,43.7,43.74,12400.0,43.72,43.76,43.7,43.74,12400.0
2011-03-25 13:25:00,43.74,43.81,43.74,43.81,9600.0,43.74,43.81,43.74,43.81,9600.0
2011-03-25 13:30:00,43.78,43.8,43.76,43.78,8800.0,43.78,43.8,43.76,43.78,8800.0
2011-03-25 13:35:00,43.79,43.87,43.76,43.87,13600.0,43.79,43.87,43.76,43.87,13600.0
2011-03-25 13:40:00,43.85,43.92,43.85,43.9,15100.0,43.85,43.92,43.85,43.9,15100.0
2011-03-25 13:45:00,43.9,43.93,43.88,43.9,8400.0,43.9,43.93,43.88,43.9,8400.0
2011-03-25 13:50:00,43.9,43.98,43.89,43.95,19900.0,43.9,43.98,43.89,43.95,19900.0
2011-03-25 13:55:00,43.92,43.94,43.76,43.8,11800.0,43.92,43.94,43.76,43.8,11800.0
2011-03-25 14:00:00,43.8,43.84,43.75,43.75,11900.0,43.8,43.84,43.75,43.75,11900.0
2011-03-25 14:05:00,43.74,43.77,43.73,43.75,11700.0,43.74,43.77,43.73,43.75,11700.0
2011-03-25 14:10:00,43.73,43.76,43.7,43.71,8700.0,43.73,43.76,43.7,43.71,8700.0
2011-03-25 14:15:00,43.73,43.77,43.68,43.7,18900.0,43.73,43.77,43.68,43.7,18900.0
2011-03-25 14:20:00,43.71,43.73,43.63,43.64,11700.0,43.71,43.73,43.63,43.64,11700.0
2011-03-25 14:25:00,43.61,43.67,43.59,43.64,22900.0,43.61,43.67,43.59,43.64,22900.0
2011-03-25 14:30:00,43.65,43.65,43.59,43.64,15800.0,43.65,43.65,43.59,43.64,15800.0
2011-03-25 14:35:00,43.63,43.68,43.6,43.66,19200.0,43.63,43.68,43.6,43.66,19200.0
2011-03-25 14:40:00,43.66,43.67,43.59,43.63,18800.0,43.66,43.67,43.59,43.63,18800.0
2011-03-25 14:45:00,43.63,43.72,43.63,43.68,8600.0,43.63,43.72,43.63,43.68,8600.0
2011-03-25 14:50:00,43.68,43.73,43.68,43.7,6700.0,43.68,43.73,43.68,43.7,6700.0
2011-03-25 14:55:00,43.69,43.69,43.62,43.66,34000.0,43.69,43.69,43.62,43.66,34000.0
2011-03-25 15:00:00,43.65,43.66,43.64,43.64,13800.0,43.65,43.66,43.64,43.64,13800.0
2011-03-25 15:05:00,43.65,43.66,43.59,43.6,25200.0,43.65,43.66,43.59,43.6,25200.0
2011-03-25 15:10:00,43.6,43.69,43.55,43.68,40700.0,43.6,43.69,43.55,43.68,40700.0
2011-03-25 15:15:00,43.69,43.69,43.61,43.65,20200.0,43.69,43.69,43.61,43.65,20200.0
2011-03-25 15:20:00,43.64,43.65,43.51,43.53,60300.0,43.64,43.65,43.51,43.53,60300.0
2011-03-25 15:25:00,43.53,43.53,43.43,43.44,86700.0,43.53,43.53,43.43,43.44,86700.0
2011-03-25 15:30:00,43.45,43.46,43.34,43.34,59700.0,43.45,43.46,43.34,43.34,59700.0
2011-03-25 15:35:00,43.34,43.43,43.33,43.37,55300.0,43.34,43.43,43.33,43.37,55300.0
2011-03-25 15:40:00,43.38,43.38,43.31,43.33,99300.0,43.38,43.38,43.31,43.33,99300.0
2011-03-25 15:45:00,43.31,43.34,43.24,43.25,61400.0,43.31,43.34,43.24,43.25,61400.0
2011-03-25 15:50:00,43.25,43.29,43.23,43.26,45500.0,43.25,43.29,43.23,43.26,45500.0
2011-03-25 15:55:00,43.26,43.29,43.25,43.27,86900.0,43.26,43.29,43.25,43.27,86900.0
2011-03-28 09:30:00,43.02,43.13,42.8,42.93,132200.0,43.02,43.13,42.8,42.93,132200.0
2011-03-28 09:35:00,42.93,42.98,42.85,42.97,89200.0,42.93,42.98,42.85,42.97,89200.0
2011-03-28 09:40:00,42.96,43.05,42.86,42.91,84100.0,42.96,43.05,42.86,42.91,84100.0
2011-03-28 09:45:00,42.92,43.16,42.92,43.13,36000.0,42.92,43.16,42.92,43.13,36000.0
2011-03-28 09:50:00,43.11,43.4,43.1,43.39,51700.0,43.11,43.4,43.1,43.39,51700.0
2011-03-28 09:55:00,43.39,43.49,43.35,43.42,44600.0,43.39,43.49,43.35,43.42,44600.0
2011-03-28 10:00:00,43.43,43.52,43.26,43.44,77700.0,43.43,43.52,43.26,43.44,77700.0
2011-03-28 10:05:00,43.45,43.46,43.3,43.3,21400.0,43.45,43.46,43.3,43.3,21400.0
2011-03-28 10:10:00,43.31,43.37,43.19,43.33,34400.0,43.31,43.37,43.19,43.33,34400.0
2011-03-28 10:15:00,43.33,43.38,43.22,43.38,33500.0,43.33,43.38,43.22,43.38,33500.0
2011-03-28 10:20:00,43.41,43.43,43.37,43.37,9400.0,43.41,43.43,43.37,43.37,9400.0
2011-03-28 10:25:00,43.35,43.35,43.29,43.31,9200.0,43.35,43.35,43.29,43.31,9200.0
2011-03-28 10:30:00,43.29,43.38,43.27,43.38,10300.0,43.29,43.38,43.27,43.38,10300.0
2011-03-28 10:35:00,43.37,43.56,43.35,43.47,28200.0,43.37,43.56,43.35,43.47,28200.0
2011-03-28 10:40:00,43.48,43.53,43.45,43.49,20700.0,43.48,43.53,43.45,43.49,20700.0
2011-03-28 10:45:00,43.5,43.51,43.36,43.36,13200.0,43.5,43.51,43.36,43.36,13200.0
2011-03-28 10:50:00,43.37,43.41,43.18,43.23,18700.0,43.37,43.41,43.18,43.23,18700.0
2011-03-28 10:55:00,43.22,43.34,43.2,43.32,16400.0,43.22,43.34,43.2,43.32,16400.0
2011-03-28 11:00:00,43.31,43.31,43.13,43.17,17600.0,43.31,43.31,43.13,43.17,17600.0
2011-03-28 11:05:00,43.17,43.25,43.14,43.23,7900.0,43.17,43.25,43.14,43.23,7900.0
2011-03-28 11:10:00,43.25,43.25,43.18,43.2,13900.0,43.25,43.25,43.18,43.2,13900.0
2011-03-28 11:15:00,43.19,43.24,43.17,43.18,12200.0,43.19,43.24,43.17,43.18,12200.0
2011-03-28 11:20:00,43.18,43.18,43.12,43.14,16800.0,43.18,43.18,43.12,43.14,16800.0
2011-03-28 11:25:00,43.14,43.21,43.14,43.16,16400.0,43.14,43.21,43.14,43.16,16400.0
2011-03-28 11:30:00,43.16,43.17,43.07,43.12,22000.0,43.16,43.17,43.07,43.12,22000.0
2011-03-28 11:35:00,43.12,43.12,42.98,43.03,17200.0,43.12,43.12,42.98,43.03,17200.0
2011-03-28 11:40:00,43.02,43.03,42.91,42.99,14600.0,43.02,43.03,42.91,42.99,14600.0
2011-03-28 11:45:00,43.0,43.01,42.9,43.0,12300.0,43.0,43.01,42.9,43.0,12300.0
2011-03-28 11:50:00,43.01,43.09,43.01,43.04,8300.0,43.01,43.09,43.01,43.04,8300.0
2011-03-28 11:55:00,43.03,43.14,43.03,43.14,5300.0,43.03,43.14,43.03,43.14,5300.0
2011-03-28 12:00:00,43.12,43.2,43.12,43.18,8700.0,43.12,43.2,43.12,43.18,8700.0
2011-03-28 12:05:00,43.17,43.17,43.1,43.11,3800.0,43.17,43.17,43.1,43.11,3800.0
2011-03-28 12:10:00,43.11,43.11,43.03,43.1,11000.0,43.11,43.11,43.03,43.1,11000.0
2011-03-28 12:15:00,43.09,43.09,43.04,43.04,3800.0,43.09,43.09,43.04,43.04,3800.0
2011-03-28 12:20:00,43.05,43.11,43.02,43.02,17300.0,43.05,43.11,43.02,43.02,17300.0
2011-03-28 12:25:00,43.02,43.04,42.99,43.04,7700.0,43.02,43.04,42.99,43.04,7700.0
2011-03-28 12:30:00,43.03,43.09,43.02,43.09,6600.0,43.03,43.09,43.02,43.09,6600.0
2011-03-28 12:35:00,43.08,43.1,43.05,43.08,8800.0,43.08,43.1,43.05,43.08,8800.0
2011-03-28 12:40:00,43.09,43.12,43.09,43.09,6200.0,43.09,43.12,43.09,43.09,6200.0
2011-03-28 12:45:00,43.08,43.15,43.08,43.15,8400.0,43.08,43.15,43.08,43.15,8400.0
2011-03-28 12:50:00,43.14,43.16,43.07,43.07,13500.0,43.14,43.16,43.07,43.07,13500.0
2011-03-28 12:55:00,43.08,43.1,43.05,43.09,4200.0,43.08,43.1,43.05,43.09,4200.0
2011-03-28 13:00:00,43.09,43.15,43.09,43.15,4700.0,43.09,43.15,43.09,43.15,4700.0
2011-03-28 13:05:00,43.15,43.18,43.14,43.17,6300.0,43.15,43.18,43.14,43.17,6300.0
2011-03-28 13:10:00,43.17,43.24,43.17,43.24,9500.0,43.17,43.24,43.17,43.24,9500.0
2011-03-28 13:15:00,43.23,43.23,43.17,43.19,9900.0,43.23,43.23,43.17,43.19,9900.0
2011-03-28 13:20:00,43.19,43.19,43.17,43.17,3400.0,43.19,43.19,43.17,43.17,3400.0
2011-03-28 13:25:00,43.17,43.2,43.17,43.18,5100.0,43.17,43.2,43.17,43.18,5100.0
2011-03-28 13:30:00,43.18,43.19,43.17,43.19,5000.0,43.18,43.19,43.17,43.19,5000.0
2011-03-28 13:35:00,43.18,43.25,43.18,43.24,6500.0,43.18,43.25,43.18,43.24,6500.0
2011-03-28 13:40:00,43.24,43.26,43.21,43.22,9200.0,43.24,43.26,43.21,43.22,9200.0
2011-03-28 13:45:00,43.22,43.22,43.19,43.19,6600.0,43.22,43.22,43.19,43.19,6600.0
2011-03-28 13:50:00,43.19,43.19,43.11,43.12,10200.0,43.19,43.19,43.11,43.12,10200.0
2011-03-28 13:55:00,43.13,43.14,43.11,43.12,5400.0,43.13,43.14,43.11,43.12,5400.0
2011-03-28 14:00:00,43.12,43.13,43.1,43.1,6300.0,43.12,43.13,43.1,43.1,6300.0
2011-03-28 14:05:00,43.1,43.12,43.08,43.11,5900.0,43.1,43.12,43.08,43.11,5900.0
2011-03-28 14:10:00,43.12,43.15,43.09,43.1,9800.0,43.12,43.15,43.09,43.1,9800.0
2011-03-28 14:15:00,43.1,43.12,43.07,43.12,3800.0,43.1,43.12,43.07,43.12,3800.0
2011-03-28 14:20:00,43.13,43.19,43.13,43.19,15500.0,43.13,43.19,43.13,43.19,15500.0
2011-03-28 14:25:00,43.18,43.19,43.16,43.16,5000.0,43.18,43.19,43.16,43.16,5000.0
2011-03-28 14:30:00,43.16,43.22,43.16,43.18,12300.0,43.16,43.22,43.16,43.18,12300.0
2011-03-28 14:35:00,43.19,43.25,43.17,43.22,15800.0,43.19,43.25,43.17,43.22,15800.0
2011-03-28 14:40:00,43.21,43.26,43.21,43.26,16000.0,43.21,43.26,43.21,43.26,16000.0
2011-03-28 14:45:00,43.25,43.26,43.16,43.18,10100.0,43.25,43.26,43.16,43.18,10100.0
2011-03-28 14:50:00,43.17,43.17,43.1,43.13,9400.0,43.17,43.17,43.1,43.13,9400.0
2011-03-28 14:55:00,43.12,43.12,43.08,43.11,9300.0,43.12,43.12,43.08,43.11,9300.0
2011-03-28 15:00:00,43.11,43.2,43.1,43.18,10700.0,43.11,43.2,43.1,43.18,10700.0
2011-03-28 15:05:00,43.17,43.2,43.14,43.16,12600.0,43.17,43.2,43.14,43.16,12600.0
2011-03-28 15:10:00,43.17,43.18,43.14,43.15,9500.0,43.17,43.18,43.14,43.15,9500.0
2011-03-28 15:15:00,43.15,43.15,43.12,43.12,9500.0,43.15,43.15,43.12,43.12,9500.0
2011-03-28 15:20:00,43.12,43.16,43.1,43.14,12500.0,43.12,43.16,43.1,43.14,12500.0
2011-03-28 15:25:00,43.14,43.19,43.09,43.09,16900.0,43.14,43.19,43.09,43.09,16900.0
2011-03-28 15:30:00,43.09,43.16,43.09,43.15,14700.0,43.09,43.16,43.09,43.15,14700.0
2011-03-28 15:35:00,43.15,43.15,43.12,43.12,18600.0,43.15,43.15,43.12,43.12,18600.0
2011-03-28 15:40:00,43.11,43.13,43.04,43.05,26000.0,43.11,43.13,43.04,43.05,26000.0
2011-03-28 15:45:00,43.05,43.05,42.94,42.99,46400.0,43.05,43.05,42.94,42.99,46400.0
2011-03-28 15:50:00,42.99,43.05,42.97,42.97,32000.0,42.99,43.05,42.97,42.97,32000.0
2011-03-28 15:55:00,42.98,43.0,42.93,42.96,43700.0,42.98,43.0,42.93,42.96,43700.0
2011-03-29 09:30:00,42.85,42.97,42.82,42.86,32100.0,42.85,42.97,42.82,42.86,32100.0
2011-03-29 09:35:00,42.82,42.83,42.59,42.62,48600.0,42.82,42.83,42.59,42.62,48600.0
2011-03-29 09:40:00,42.6,42.77,42.53,42.71,36100.0,42.6,42.77,42.53,42.71,36100.0
2011-03-29 09:45:00,42.65,42.83,42.53,42.82,22400.0,42.65,42.83,42.53,42.82,22400.0
2011-03-29 09:50:00,42.84,43.06,42.84,43.05,27000.0,42.84,43.06,42.84,43.05,27000.0
2011-03-29 09:55:00,43.05,43.07,42.91,42.95,24100.0,43.05,43.07,42.91,42.95,24100.0
2011-03-29 10:00:00,42.95,43.28,42.9,43.28,20800.0,42.95,43.28,42.9,43.28,20800.0
2011-03-29 10:05:00,43.29,43.45,43.26,43.45,26000.0,43.29,43.45,43.26,43.45,26000.0
2011-03-29 10:10:00,43.46,43.5,43.34,43.5,25800.0,43.46,43.5,43.34,43.5,25800.0
2011-03-29 10:15:00,43.5,43.53,43.4,43.48,49600.0,43.5,43.53,43.4,43.48,49600.0
2011-03-29 10:20:00,43.52,43.56,43.48,43.51,22800.0,43.52,43.56,43.48,43.51,22800.0
2011-03-29 10:25:00,43.52,43.6,43.51,43.55,19800.0,43.52,43.6,43.51,43.55,19800.0
2011-03-29 10:30:00,43.54,43.59,43.47,43.47,15000.0,43.54,43.59,43.47,43.47,15000.0
2011-03-29 10:35:00,43.47,43.48,43.19,43.2,21400.0,43.47,43.48,43.19,43.2,21400.0
2011-03-29 10:40:00,43.19,43.21,43.11,43.14,15400.0,43.19,43.21,43.11,43.14,15400.0
2011-03-29 10:45:00,43.14,43.35,43.14,43.25,15600.0,43.14,43.35,43.14,43.25,15600.0
2011-03-29 10:50:00,43.24,43.3,43.16,43.16,8700.0,43.24,43.3,43.16,43.16,8700.0
2011-03-29 10:55:00,43.16,43.29,43.16,43.26,8400.0,43.16,43.29,43.16,43.26,8400.0
2011-03-29 11:00:00,43.27,43.5,43.26,43.5,16800.0,43.27,43.5,43.26,43.5,16800.0
2011-03-29 11:05:00,43.49,43.6,43.41,43.59,16000.0,43.49,43.6,43.41,43.59,16000.0
2011-03-29 11:10:00,43.6,43.61,43.49,43.58,17900.0,43.6,43.61,43.49,43.58,17900.0
2011-03-29 11:15:00,43.58,43.63,43.5,43.52,8800.0,43.58,43.63,43.5,43.52,8800.0
2011-03-29 11:20:00,43.51,43.66,43.5,43.64,14600.0,43.51,43.66,43.5,43.64,14600.0
2011-03-29 11:25:00,43.65,43.65,43.53,43.57,11800.0,43.65,43.65,43.53,43.57,11800.0
2011-03-29 11:30:00,43.56,43.66,43.56,43.59,21800.0,43.56,43.66,43.56,43.59,21800.0
2011-03-29 11:35:00,43.6,43.61,43.52,43.56,17300.0,43.6,43.61,43.52,43.56,17300.0
2011-03-29 11:40:00,43.56,43.62,43.56,43.62,10200.0,43.56,43.62,43.56,43.62,10200.0
2011-03-29 11:45:00,43.62,43.64,43.57,43.58,15800.0,43.62,43.64,43.57,43.58,15800.0
2011-03-29 11:50:00,43.59,43.65,43.59,43.59,15000.0,43.59,43.65,43.59,43.59,15000.0
2011-03-29 11:55:00,43.59,43.65,43.59,43.65,7200.0,43.59,43.65,43.59,43.65,7200.0
2011-03-29 12:00:00,43.64,43.65,43.58,43.65,22600.0,43.64,43.65,43.58,43.65,22600.0
2011-03-29 12:05:00,43.63,43.69,43.63,43.63,16400.0,43.63,43.69,43.63,43.63,16400.0
2011-03-29 12:10:00,43.64,43.68,43.64,43.65,13000.0,43.64,43.68,43.64,43.65,13000.0
2011-03-29 12:15:00,43.65,43.65,43.59,43.63,20600.0,43.65,43.65,43.59,43.63,20600.0
2011-03-29 12:20:00,43.63,43.65,43.6,43.61,13800.0,43.63,43.65,43.6,43.61,13800.0
2011-03-29 12:25:00,43.61,43.63,43.58,43.59,19200.0,43.61,43.63,43.58,43.59,19200.0
2011-03-29 12:30:00,43.57,43.58,43.46,43.51,34900.0,43.57,43.58,43.46,43.51,34900.0
2011-03-29 12:35:00,43.51,43.52,43.45,43.48,7300.0,43.51,43.52,43.45,43.48,7300.0
2011-03-29 12:40:00,43.47,43.47,43.36,43.36,9700.0,43.47,43.47,43.36,43.36,9700.0
2011-03-29 12:45:00,43.36,43.4,43.33,43.39,11100.0,43.36,43.4,43.33,43.39,11100.0
2011-03-29 12:50:00,43.4,43.47,43.39,43.44,7900.0,43.4,43.47,43.39,43.44,7900.0
2011-03-29 12:55:00,43.43,43.48,43.42,43.45,12000.0,43.43,43.48,43.42,43.45,12000.0
2011-03-29 13:00:00,43.45,43.46,43.37,43.37,7900.0,43.45,43.46,43.37,43.37,7900.0
2011-03-29 13:05:00,43.37,43.41,43.35,43.39,14200.0,43.37,43.41,43.35,43.39,14200.0
2011-03-29 13:10:00,43.39,43.4,43.33,43.33,8800.0,43.39,43.4,43.33,43.33,8800.0
2011-03-29 13:15:00,43.33,43.34,43.28,43.33,11800.0,43.33,43.34,43.28,43.33,11800.0
2011-03-29 13:20:00,43.32,43.32,43.26,43.28,7200.0,43.32,43.32,43.26,43.28,7200.0
2011-03-29 13:25:00,43.29,43.32,43.28,43.32,7900.0,43.29,43.32,43.28,43.32,7900.0
2011-03-29 13:30:00,43.32,43.38,43.31,43.35,8700.0,43.32,43.38,43.31,43.35,8700.0
2011-03-29 13:35:00,43.34,43.38,43.31,43.36,6000.0,43.34,43.38,43.31,43.36,6000.0
2011-03-29 13:40:00,43.36,43.4,43.33,43.39,5700.0,43.36,43.4,43.33,43.39,5700.0
2011-03-29 13:45:00,43.39,43.42,43.38,43.4,6700.0,43.39,43.42,43.38,43.4,6700.0
2011-03-29 13:50:00,43.41,43.41,43.38,43.39,9000.0,43.41,43.41,43.38,43.39,9000.0
2011-03-29 13:55:00,43.38,43.41,43.34,43.37,8400.0,43.38,43.41,43.34,43.37,8400.0
2011-03-29 14:00:00,43.37,43.47,43.37,43.46,9900.0,43.37,43.47,43.37,43.46,9900.0
2011-03-29 14:05:00,43.45,43.5,43.44,43.5,11800.0,43.45,43.5,43.44,43.5,11800.0
2011-03-29 14:10:00,43.49,43.49,43.44,43.45,7800.0,43.49,43.49,43.44,43.45,7800.0
2011-03-29 14:15:00,43.45,43.49,43.44,43.49,8800.0,43.45,43.49,43.44,43.49,8800.0
2011-03-29 14:20:00,43.49,43.5,43.43,43.45,6800.0,43.49,43.5,43.43,43.45,6800.0
2011-03-29 14:25:00,43.44,43.48,43.43,43.44,16600.0,43.44,43.48,43.43,43.44,16600.0
2011-03-29 14:30:00,43.45,43.45,43.43,43.43,8200.0,43.45,43.45,43.43,43.43,8200.0
2011-03-29 14:35:00,43.44,43.5,43.43,43.43,12800.0,43.44,43.5,43.43,43.43,12800.0
2011-03-29 14:40:00,43.44,43.52,43.43,43.49,12200.0,43.44,43.52,43.43,43.49,12200.0
2011-03-29 14:45:00,43.49,43.53,43.49,43.53,5200.0,43.49,43.53,43.49,43.53,5200.0
2011-03-29 14:50:00,43.52,43.53,43.5,43.52,6800.0,43.52,43.53,43.5,43.52,6800.0
2011-03-29 14:55:00,43.51,43.58,43.48,43.52,12900.0,43.51,43.58,43.48,43.52,12900.0
2011-03-29 15:00:00,43.52,43.57,43.52,43.56,13400.0,43.52,43.57,43.52,43.56,13400.0
2011-03-29 15:05:00,43.56,43.56,43.49,43.51,15700.0,43.56,43.56,43.49,43.51,15700.0
2011-03-29 15:10:00,43.52,43.57,43.51,43.56,15200.0,43.52,43.57,43.51,43.56,15200.0
2011-03-29 15:15:00,43.56,43.61,43.53,43.54,14300.0,43.56,43.61,43.53,43.54,14300.0
2011-03-29 15:20:00,43.54,43.54,43.49,43.5,14000.0,43.54,43.54,43.49,43.5,14000.0
2011-03-29 15:25:00,43.49,43.5,43.46,43.47,10500.0,43.49,43.5,43.46,43.47,10500.0
2011-03-29 15:30:00,43.48,43.51,43.41,43.41,31700.0,43.48,43.51,43.41,43.41,31700.0
2011-03-29 15:35:00,43.41,43.42,43.35,43.41,45900.0,43.41,43.42,43.35,43.41,45900.0
2011-03-29 15:40:00,43.41,43.42,43.35,43.36,35500.0,43.41,43.42,43.35,43.36,35500.0
2011-03-29 15:45:00,43.37,43.41,43.36,43.38,46600.0,43.37,43.41,43.36,43.38,46600.0
2011-03-29 15:50:00,43.39,43.39,43.37,43.38,42400.0,43.39,43.39,43.37,43.38,42400.0
2011-03-29 15:55:00,43.38,43.4,43.38,43.4,63600.0,43.38,43.4,43.38,43.4,63600.0
2011-03-30 09:30:00,43.63,43.75,43.52,43.68,41800.0,43.63,43.75,43.52,43.68,41800.0
2011-03-30 09:35:00,43.7,43.78,43.62,43.76,16400.0,43.7,43.78,43.62,43.76,16400.0
2011-03-30 09:40:00,43.75,43.8,43.64,43.79,12900.0,43.75,43.8,43.64,43.79,12900.0
2011-03-30 09:45:00,43.8,43.82,43.66,43.67,12900.0,43.8,43.82,43.66,43.67,12900.0
2011-03-30 09:50:00,43.69,43.73,43.59,43.59,11300.0,43.69,43.73,43.59,43.59,11300.0
2011-03-30 09:55:00,43.57,43.71,43.53,43.68,10900.0,43.57,43.71,43.53,43.68,10900.0
2011-03-30 10:00:00,43.7,43.72,43.63,43.7,16100.0,43.7,43.72,43.63,43.7,16100.0
2011-03-30 10:05:00,43.68,43.68,43.41,43.41,28400.0,43.68,43.68,43.41,43.41,28400.0
2011-03-30 10:10:00,43.4,43.55,43.38,43.53,20800.0,43.4,43.55,43.38,43.53,20800.0
2011-03-30 10:15:00,43.55,43.65,43.53,43.65,12800.0,43.55,43.65,43.53,43.65,12800.0
2011-03-30 10:20:00,43.65,43.69,43.59,43.69,11200.0,43.65,43.69,43.59,43.69,11200.0
2011-03-30 10:25:00,43.68,43.68,43.44,43.44,14200.0,43.68,43.68,43.44,43.44,14200.0
2011-03-30 10:30:00,43.44,43.6,43.44,43.55,14500.0,43.44,43.6,43.44,43.55,14500.0
2011-03-30 10:35:00,43.56,43.56,43.48,43.52,11600.0,43.56,43.56,43.48,43.52,11600.0
2011-03-30 10:40:00,43.52,43.65,43.52,43.62,19300.0,43.52,43.65,43.52,43.62,19300.0
2011-03-30 10:45:00,43.62,43.65,43.58,43.59,13000.0,43.62,43.65,43.58,43.59,13000.0
2011-03-30 10:50:00,43.59,43.63,43.59,43.63,9600.0,43.59,43.63,43.59,43.63,9600.0
2011-03-30 10:55:00,43.63,43.8,43.62,43.74,17700.0,43.63,43.8,43.62,43.74,17700.0
2011-03-30 11:00:00,43.75,43.77,43.72,43.73,17600.0,43.75,43.77,43.72,43.73,17600.0
2011-03-30 11:05:00,43.74,43.77,43.69,43.77,15000.0,43.74,43.77,43.69,43.77,15000.0
2011-03-30 11:10:00,43.77,43.78,43.68,43.68,14800.0,43.77,43.78,43.68,43.68,14800.0
2011-03-30 11:15:00,43.68,43.68,43.63,43.67,8500.0,43.68,43.68,43.63,43.67,8500.0
2011-03-30 11:20:00,43.67,43.67,43.59,43.63,11900.0,43.67,43.67,43.59,43.63,11900.0
2011-03-30 11:25:00,43.63,43.66,43.58,43.58,15500.0,43.63,43.66,43.58,43.58,15500.0
2011-03-30 11:30:00,43.58,43.6,43.54,43.6,13100.0,43.58,43.6,43.54,43.6,13100.0
2011-03-30 11:35:00,43.6,43.62,43.58,43.58,9900.0,43.6,43.62,43.58,43.58,9900.0
2011-03-30 11:40:00,43.58,43.63,43.56,43.62,16000.0,43.58,43.63,43.56,43.62,16000.0
2011-03-30 11:45:00,43.64,43.66,43.56,43.57,13300.0,43.64,43.66,43.56,43.57,13300.0
2011-03-30 11:50:00,43.56,43.59,43.55,43.57,10500.0,43.56,43.59,43.55,43.57,10500.0
2011-03-30 11:55:00,43.56,43.58,43.49,43.5,18200.0,43.56,43.58,43.49,43.5,18200.0
2011-03-30 12:00:00,43.51,43.59,43.51,43.57,17000.0,43.51,43.59,43.51,43.57,17000.0
2011-03-30 12:05:00,43.56,43.57,43.52,43.53,14400.0,43.56,43.57,43.52,43.53,14400.0
2011-03-30 12:10:00,43.52,43.61,43.52,43.6,11400.0,43.52,43.61,43.52,43.6,11400.0
2011-03-30 12:15:00,43.61,43.75,43.61,43.71,28200.0,43.61,43.75,43.61,43.71,28200.0
2011-03-30 12:20:00,43.72,43.77,43.7,43.76,15200.0,43.72,43.77,43.7,43.76,15200.0
2011-03-30 12:25:00,43.76,43.77,43.68,43.7,5900.0,43.76,43.77,43.68,43.7,5900.0
2011-03-30 12:30:00,43.7,43.73,43.7,43.72,8000.0,43.7,43.73,43.7,43.72,8000.0
2011-03-30 12:35:00,43.71,43.75,43.7,43.71,8300.0,43.71,43.75,43.7,43.71,8300.0
2011-03-30 12:40:00,43.72,43.73,43.69,43.7,9300.0,43.72,43.73,43.69,43.7,9300.0
2011-03-30 12:45:00,43.71,43.72,43.67,43.67,7500.0,43.71,43.72,43.67,43.67,7500.0
2011-03-30 12:50:00,43.67,43.69,43.61,43.64,21100.0,43.67,43.69,43.61,43.64,21100.0
2011-03-30 12:55:00,43.65,43.68,43.64,43.67,26000.0,43.65,43.68,43.64,43.67,26000.0
2011-03-30 13:00:00,43.67,43.69,43.63,43.66,23000.0,43.67,43.69,43.63,43.66,23000.0
2011-03-30 13:05:00,43.65,43.69,43.63,43.66,25400.0,43.65,43.69,43.63,43.66,25400.0
2011-03-30 13:10:00,43.66,43.69,43.66,43.67,8800.0,43.66,43.69,43.66,43.67,8800.0
2011-03-30 13:15:00,43.66,43.66,43.63,43.63,3600.0,43.66,43.66,43.63,43.63,3600.0
2011-03-30 13:20:00,43.63,43.65,43.61,43.65,5700.0,43.63,43.65,43.61,43.65,5700.0
2011-03-30 13:25:00,43.65,43.66,43.6,43.61,5400.0,43.65,43.66,43.6,43.61,5400.0
2011-03-30 13:30:00,43.62,43.63,43.61,43.62,5300.0,43.62,43.63,43.61,43.62,5300.0
2011-03-30 13:35:00,43.63,43.64,43.6,43.6,11400.0,43.63,43.64,43.6,43.6,11400.0
2011-03-30 13:40:00,43.6,43.64,43.6,43.62,9000.0,43.6,43.64,43.6,43.62,9000.0
2011-03-30 13:45:00,43.62,43.63,43.58,43.6,13700.0,43.62,43.63,43.58,43.6,13700.0
2011-03-30 13:50:00,43.6,43.6,43.54,43.54,7800.0,43.6,43.6,43.54,43.54,7800.0
2011-03-30 13:55:00,43.55,43.56,43.53,43.56,6600.0,43.55,43.56,43.53,43.56,6600.0
2011-03-30 14:00:00,43.56,43.62,43.56,43.56,16600.0,43.56,43.62,43.56,43.56,16600.0
2011-03-30 14:05:00,43.57,43.58,43.54,43.57,12500.0,43.57,43.58,43.54,43.57,12500.0
2011-03-30 14:10:00,43.58,43.58,43.52,43.54,10300.0,43.58,43.58,43.52,43.54,10300.0
2011-03-30 14:15:00,43.53,43.56,43.51,43.54,11500.0,43.53,43.56,43.51,43.54,11500.0
2011-03-30 14:20:00,43.54,43.58,43.52,43.57,10000.0,43.54,43.58,43.52,43.57,10000.0
2011-03-30 14:25:00,43.58,43.66,43.57,43.64,22800.0,43.58,43.66,43.57,43.64,22800.0
2011-03-30 14:30:00,43.65,43.68,43.61,43.63,16800.0,43.65,43.68,43.61,43.63,16800.0
2011-03-30 14:35:00,43.63,43.64,43.57,43.57,5700.0,43.63,43.64,43.57,43.57,5700.0
2011-03-30 14:40:00,43.57,43.63,43.57,43.63,8300.0,43.57,43.63,43.57,43.63,8300.0
2011-03-30 14:45:00,43.63,43.64,43.58,43.59,7400.0,43.63,43.64,43.58,43.59,7400.0
2011-03-30 14:50:00,43.59,43.6,43.58,43.58,5400.0,43.59,43.6,43.58,43.58,5400.0
2011-03-30 14:55:00,43.59,43.6,43.54,43.54,13300.0,43.59,43.6,43.54,43.54,13300.0
2011-03-30 15:00:00,43.54,43.64,43.54,43.64,14300.0,43.54,43.64,43.54,43.64,14300.0
2011-03-30 15:05:00,43.65,43.65,43.57,43.57,16500.0,43.65,43.65,43.57,43.57,16500.0
2011-03-30 15:10:00,43.57,43.6,43.55,43.56,16000.0,43.57,43.6,43.55,43.56,16000.0
2011-03-30 15:15:00,43.57,43.68,43.56,43.68,25200.0,43.57,43.68,43.56,43.68,25200.0
2011-03-30 15:20:00,43.68,43.71,43.66,43.68,24000.0,43.68,43.71,43.66,43.68,24000.0
2011-03-30 15:25:00,43.67,43.68,43.63,43.63,14700.0,43.67,43.68,43.63,43.63,14700.0
2011-03-30 15:30:00,43.63,43.66,43.6,43.6,24400.0,43.63,43.66,43.6,43.6,24400.0
2011-03-30 15:35:00,43.61,43.66,43.59,43.59,25000.0,43.61,43.66,43.59,43.59,25000.0
2011-03-30 15:40:00,43.59,43.6,43.56,43.56,18000.0,43.59,43.6,43.56,43.56,18000.0
2011-03-30 15:45:00,43.57,43.61,43.48,43.49,35700.0,43.57,43.61,43.48,43.49,35700.0
2011-03-30 15:50:00,43.48,43.61,43.48,43.61,64400.0,43.48,43.61,43.48,43.61,64400.0
2011-03-30 15:55:00,43.61,43.63,43.54,43.6,52800.0,43.61,43.63,43.54,43.6,52800.0
2011-03-31 09:30:00,43.62,43.8,43.54,43.77,100300.0,43.62,43.8,43.54,43.77,100300.0
2011-03-31 09:35:00,43.78,43.92,43.75,43.92,126200.0,43.78,43.92,43.75,43.92,126200.0
2011-03-31 09:40:00,43.92,44.29,43.92,44.29,234300.0,43.92,44.29,43.92,44.29,234300.0
2011-03-31 09:45:00,44.29,44.4,44.15,44.36,123600.0,44.29,44.4,44.15,44.36,123600.0
2011-03-31 09:50:00,44.36,44.43,44.14,44.15,84900.0,44.36,44.43,44.14,44.15,84900.0
2011-03-31 09:55:00,44.15,44.15,44.04,44.13,53700.0,44.15,44.15,44.04,44.13,53700.0
2011-03-31 10:00:00,44.13,44.22,44.03,44.16,98000.0,44.13,44.22,44.03,44.16,98000.0
2011-03-31 10:05:00,44.17,44.2,44.03,44.19,82700.0,44.17,44.2,44.03,44.19,82700.0
2011-03-31 10:10:00,44.19,44.32,44.11,44.31,72600.0,44.19,44.32,44.11,44.31,72600.0
2011-03-31 10:15:00,44.31,44.4,44.23,44.26,66700.0,44.31,44.4,44.23,44.26,66700.0
2011-03-31 10:20:00,44.25,44.33,44.18,44.21,30800.0,44.25,44.33,44.18,44.21,30800.0
2011-03-31 10:25:00,44.19,44.26,44.17,44.19,21100.0,44.19,44.26,44.17,44.19,21100.0
2011-03-31 10:30:00,44.19,44.24,44.19,44.21,25900.0,44.19,44.24,44.19,44.21,25900.0
2011-03-31 10:35:00,44.22,44.26,44.18,44.21,27900.0,44.22,44.26,44.18,44.21,27900.0
2011-03-31 10:40:00,44.21,44.25,44.19,44.24,53100.0,44.21,44.25,44.19,44.24,53100.0
2011-03-31 10:45:00,44.25,44.27,44.22,44.25,30100.0,44.25,44.27,44.22,44.25,30100.0
2011-03-31 10:50:00,44.25,44.31,44.23,44.3,34000.0,44.25,44.31,44.23,44.3,34000.0
2011-03-31 10:55:00,44.3,44.33,44.27,44.27,38700.0,44.3,44.33,44.27,44.27,38700.0
2011-03-31 11:00:00,44.27,44.29,44.18,44.18,26000.0,44.27,44.29,44.18,44.18,26000.0
2011-03-31 11:05:00,44.19,44.2,44.05,44.05,71400.0,44.19,44.2,44.05,44.05,71400.0
2011-03-31 11:10:00,44.04,44.19,44.02,44.08,58300.0,44.04,44.19,44.02,44.08,58300.0
2011-03-31 11:15:00,44.05,44.07,43.95,43.96,19900.0,44.05,44.07,43.95,43.96,19900.0
2011-03-31 11:20:00,43.98,43.98,43.81,43.9,22200.0,43.98,43.98,43.81,43.9,22200.0
2011-03-31 11:25:00,43.9,43.97,43.85,43.87,41600.0,43.9,43.97,43.85,43.87,41600.0
2011-03-31 11:30:00,43.91,43.93,43.8,43.87,33600.0,43.91,43.93,43.8,43.87,33600.0
2011-03-31 11:35:00,43.87,43.94,43.85,43.87,43900.0,43.87,43.94,43.85,43.87,43900.0
2011-03-31 11:40:00,43.89,43.97,43.88,43.9,43900.0,43.89,43.97,43.88,43.9,43900.0
2011-03-31 11:45:00,43.9,43.98,43.87,43.95,32500.0,43.9,43.98,43.87,43.95,32500.0
2011-03-31 11:50:00,43.96,44.0,43.92,43.98,15700.0,43.96,44.0,43.92,43.98,15700.0
2011-03-31 11:55:00,43.99,43.99,43.88,43.94,5700.0,43.99,43.99,43.88,43.94,5700.0
2011-03-31 12:00:00,43.95,44.0,43.95,43.96,6100.0,43.95,44.0,43.95,43.96,6100.0
2011-03-31 12:05:00,43.97,43.98,43.92,43.92,13800.0,43.97,43.98,43.92,43.92,13800.0
2011-03-31 12:10:00,43.93,43.93,43.83,43.86,10600.0,43.93,43.93,43.83,43.86,10600.0
2011-03-31 12:15:00,43.86,44.0,43.86,43.99,21000.0,43.86,44.0,43.86,43.99,21000.0
2011-03-31 12:20:00,43.99,44.06,43.95,44.05,17800.0,43.99,44.06,43.95,44.05,17800.0
2011-03-31 12:25:00,44.02,44.18,44.02,44.17,44500.0,44.02,44.18,44.02,44.17,44500.0
2011-03-31 12:30:00,44.15,44.19,44.08,44.08,12200.0,44.15,44.19,44.08,44.08,12200.0
2011-03-31 12:35:00,44.07,44.11,44.02,44.11,45300.0,44.07,44.11,44.02,44.11,45300.0
2011-03-31 12:40:00,44.11,44.14,44.08,44.14,24800.0,44.11,44.14,44.08,44.14,24800.0
2011-03-31 12:45:00,44.14,44.16,44.1,44.11,21600.0,44.14,44.16,44.1,44.11,21600.0
2011-03-31 12:50:00,44.12,44.15,44.12,44.15,6300.0,44.12,44.15,44.12,44.15,6300.0
2011-03-31 12:55:00,44.15,44.2,44.13,44.2,29100.0,44.15,44.2,44.13,44.2,29100.0
2011-03-31 13:00:00,44.2,44.26,44.2,44.2,48700.0,44.2,44.26,44.2,44.2,48700.0
2011-03-31 13:05:00,44.21,44.21,44.13,44.15,8300.0,44.21,44.21,44.13,44.15,8300.0
2011-03-31 13:10:00,44.15,44.15,44.13,44.13,12900.0,44.15,44.15,44.13,44.13,12900.0
2011-03-31 13:15:00,44.12,44.14,44.11,44.13,8400.0,44.12,44.14,44.11,44.13,8400.0
2011-03-31 13:20:00,44.13,44.15,44.13,44.14,6400.0,44.13,44.15,44.13,44.14,6400.0
2011-03-31 13:25:00,44.14,44.18,44.13,44.13,14800.0,44.14,44.18,44.13,44.13,14800.0
2011-03-31 13:30:00,44.13,44.18,44.13,44.15,6400.0,44.13,44.18,44.13,44.15,6400.0
2011-03-31 13:35:00,44.14,44.21,44.13,44.2,6300.0,44.14,44.21,44.13,44.2,6300.0
2011-03-31 13:40:00,44.2,44.22,44.13,44.13,13700.0,44.2,44.22,44.13,44.13,13700.0
2011-03-31 13:45:00,44.13,44.17,44.12,44.16,19000.0,44.13,44.17,44.12,44.16,19000.0
2011-03-31 13:50:00,44.15,44.15,44.11,44.13,9500.0,44.15,44.15,44.11,44.13,9500.0
2011-03-31 13:55:00,44.13,44.13,44.06,44.06,9300.0,44.13,44.13,44.06,44.06,9300.0
2011-03-31 14:00:00,44.06,44.16,44.05,44.15,22300.0,44.06,44.16,44.05,44.15,22300.0
2011-03-31 14:05:00,44.16,44.2,44.13,44.18,11100.0,44.16,44.2,44.13,44.18,11100.0
2011-03-31 14:10:00,44.19,44.2,44.13,44.14,19000.0,44.19,44.2,44.13,44.14,19000.0
2011-03-31 14:15:00,44.14,44.15,44.12,44.14,35700.0,44.14,44.15,44.12,44.14,35700.0
2011-03-31 14:20:00,44.13,44.15,44.11,44.13,16200.0,44.13,44.15,44.11,44.13,16200.0
2011-03-31 14:25:00,44.14,44.15,44.08,44.1,67100.0,44.14,44.15,44.08,44.1,67100.0
2011-03-31 14:30:00,44.1,44.12,44.09,44.11,9100.0,44.1,44.12,44.09,44.11,9100.0
2011-03-31 14:35:00,44.11,44.14,44.09,44.13,10900.0,44.11,44.14,44.09,44.13,10900.0
2011-03-31 14:40:00,44.14,44.15,44.09,44.1,15500.0,44.14,44.15,44.09,44.1,15500.0
2011-03-31 14:45:00,44.1,44.12,44.1,44.11,6200.0,44.1,44.12,44.1,44.11,6200.0
2011-03-31 14:50:00,44.12,44.12,44.09,44.1,7900.0,44.12,44.12,44.09,44.1,7900.0
2011-03-31 14:55:00,44.11,44.21,44.09,44.21,40100.0,44.11,44.21,44.09,44.21,40100.0
2011-03-31 15:00:00,44.2,44.25,44.14,44.14,34900.0,44.2,44.25,44.14,44.14,34900.0
2011-03-31 15:05:00,44.14,44.14,44.06,44.06,41000.0,44.14,44.14,44.06,44.06,41000.0
2011-03-31 15:10:00,44.07,44.08,44.04,44.06,25100.0,44.07,44.08,44.04,44.06,25100.0
2011-03-31 15:15:00,44.05,44.06,44.01,44.02,53400.0,44.05,44.06,44.01,44.02,53400.0
2011-03-31 15:20:00,44.03,44.04,44.01,44.02,41100.0,44.03,44.04,44.01,44.02,41100.0
2011-03-31 15:25:00,44.02,44.05,44.02,44.05,22800.0,44.02,44.05,44.02,44.05,22800.0
2011-03-31 15:30:00,44.04,44.06,43.97,43.98,44200.0,44.04,44.06,43.97,43.98,44200.0
2011-03-31 15:35:00,43.97,44.12,43.95,44.12,83100.0,43.97,44.12,43.95,44.12,83100.0
2011-03-31 15:40:00,44.12,44.27,44.12,44.24,92100.0,44.12,44.27,44.12,44.24,92100.0
2011-03-31 15:45:00,44.24,44.25,44.14,44.21,77000.0,44.24,44.25,44.14,44.21,77000.0
2011-03-31 15:50:00,44.2,44.21,44.15,44.15,87400.0,44.2,44.21,44.15,44.15,87400.0
2011-03-31 15:55:00,44.15,44.17,44.08,44.12,145300.0,44.15,44.17,44.08,44.12,145300.0
2011-04-01 09:30:00,43.06,43.53,42.92,43.51,367600.0,43.06,43.53,42.92,43.51,367600.0
2011-04-01 09:35:00,43.51,43.61,43.45,43.54,92500.0,43.51,43.61,43.45,43.54,92500.0
2011-04-01 09:40:00,43.54,43.63,43.44,43.45,111000.0,43.54,43.63,43.44,43.45,111000.0
2011-04-01 09:45:00,43.45,43.54,43.45,43.53,74900.0,43.45,43.54,43.45,43.53,74900.0
2011-04-01 09:50:00,43.54,43.87,43.54,43.84,65900.0,43.54,43.87,43.54,43.84,65900.0
2011-04-01 09:55:00,43.86,43.99,43.84,43.85,64500.0,43.86,43.99,43.84,43.85,64500.0
2011-04-01 10:00:00,43.84,43.98,43.8,43.93,68400.0,43.84,43.98,43.8,43.93,68400.0
2011-04-01 10:05:00,43.93,44.0,43.78,43.87,100300.0,43.93,44.0,43.78,43.87,100300.0
2011-04-01 10:10:00,43.87,44.0,43.86,43.96,41100.0,43.87,44.0,43.86,43.96,41100.0
2011-04-01 10:15:00,43.96,43.97,43.81,43.84,39300.0,43.96,43.97,43.81,43.84,39300.0
2011-04-01 10:20:00,43.86,43.93,43.81,43.9,35400.0,43.86,43.93,43.81,43.9,35400.0
2011-04-01 10:25:00,43.9,43.93,43.82,43.87,33300.0,43.9,43.93,43.82,43.87,33300.0
2011-04-01 10:30:00,43.86,43.95,43.86,43.93,23200.0,43.86,43.95,43.86,43.93,23200.0
2011-04-01 10:35:00,43.93,43.98,43.92,43.97,16300.0,43.93,43.98,43.92,43.97,16300.0
2011-04-01 10:40:00,43.98,43.98,43.87,43.96,25100.0,43.98,43.98,43.87,43.96,25100.0
2011-04-01 10:45:00,43.97,44.0,43.96,43.98,33000.0,43.97,44.0,43.96,43.98,33000.0
2011-04-01 10:50:00,43.99,43.99,43.86,43.94,27300.0,43.99,43.99,43.86,43.94,27300.0
2011-04-01 10:55:00,43.94,43.94,43.86,43.89,26500.0,43.94,43.94,43.86,43.89,26500.0
2011-04-01 11:00:00,43.89,43.91,43.79,43.81,41400.0,43.89,43.91,43.79,43.81,41400.0
2011-04-01 11:05:00,43.82,43.86,43.72,43.79,39400.0,43.82,43.86,43.72,43.79,39400.0
2011-04-01 11:10:00,43.79,43.85,43.79,43.83,29200.0,43.79,43.85,43.79,43.83,29200.0
2011-04-01 11:15:00,43.84,43.87,43.83,43.84,17000.0,43.84,43.87,43.83,43.84,17000.0
2011-04-01 11:20:00,43.84,43.91,43.82,43.85,20000.0,43.84,43.91,43.82,43.85,20000.0
2011-04-01 11:25:00,43.86,43.89,43.83,43.89,13200.0,43.86,43.89,43.83,43.89,13200.0
2011-04-01 11:30:00,43.9,43.97,43.89,43.96,21200.0,43.9,43.97,43.89,43.96,21200.0
2011-04-01 11:35:00,43.97,43.98,43.92,43.93,21400.0,43.97,43.98,43.92,43.93,21400.0
2011-04-01 11:40:00,43.94,43.94,43.87,43.89,14900.0,43.94,43.94,43.87,43.89,14900.0
2011-04-01 11:45:00,43.89,43.91,43.86,43.88,13600.0,43.89,43.91,43.86,43.88,13600.0
2011-04-01 11:50:00,43.87,43.88,43.83,43.85,18500.0,43.87,43.88,43.83,43.85,18500.0
2011-04-01 11:55:00,43.85,43.92,43.85,43.91,11000.0,43.85,43.92,43.85,43.91,11000.0
2011-04-01 12:00:00,43.92,43.95,43.88,43.89,56000.0,43.92,43.95,43.88,43.89,56000.0
2011-04-01 12:05:00,43.88,43.94,43.88,43.94,16600.0,43.88,43.94,43.88,43.94,16600.0
2011-04-01 12:10:00,43.94,43.94,43.85,43.85,37500.0,43.94,43.94,43.85,43.85,37500.0
2011-04-01 12:15:00,43.85,43.86,43.8,43.8,29800.0,43.85,43.86,43.8,43.8,29800.0
2011-04-01 12:20:00,43.8,43.83,43.76,43.76,28000.0,43.8,43.83,43.76,43.76,28000.0
2011-04-01 12:25:00,43.77,43.77,43.67,43.69,35900.0,43.77,43.77,43.67,43.69,35900.0
2011-04-01 12:30:00,43.69,43.69,43.64,43.66,22300.0,43.69,43.69,43.64,43.66,22300.0
2011-04-01 12:35:00,43.66,43.67,43.62,43.66,16100.0,43.66,43.67,43.62,43.66,16100.0
2011-04-01 12:40:00,43.66,43.69,43.65,43.68,13600.0,43.66,43.69,43.65,43.68,13600.0
2011-04-01 12:45:00,43.69,43.69,43.65,43.65,14800.0,43.69,43.69,43.65,43.65,14800.0
2011-04-01 12:50:00,43.66,43.69,43.65,43.67,19000.0,43.66,43.69,43.65,43.67,19000.0
2011-04-01 12:55:00,43.68,43.69,43.61,43.62,85000.0,43.68,43.69,43.61,43.62,85000.0
2011-04-01 13:00:00,43.62,43.66,43.61,43.65,10400.0,43.62,43.66,43.61,43.65,10400.0
2011-04-01 13:05:00,43.65,43.67,43.63,43.66,18200.0,43.65,43.67,43.63,43.66,18200.0
2011-04-01 13:10:00,43.66,43.69,43.65,43.68,62400.0,43.66,43.69,43.65,43.68,62400.0
2011-04-01 13:15:00,43.68,43.72,43.67,43.72,10700.0,43.68,43.72,43.67,43.72,10700.0
2011-04-01 13:20:00,43.72,43.74,43.69,43.73,9300.0,43.72,43.74,43.69,43.73,9300.0
2011-04-01 13:25:00,43.74,43.79,43.73,43.78,20700.0,43.74,43.79,43.73,43.78,20700.0
2011-04-01 13:30:00,43.78,43.8,43.78,43.8,30700.0,43.78,43.8,43.78,43.8,30700.0
2011-04-01 13:35:00,43.79,43.79,43.78,43.78,13300.0,43.79,43.79,43.78,43.78,13300.0
2011-04-01 13:40:00,43.78,43.8,43.73,43.73,26900.0,43.78,43.8,43.73,43.73,26900.0
2011-04-01 13:45:00,43.74,43.82,43.74,43.82,13700.0,43.74,43.82,43.74,43.82,13700.0
2011-04-01 13:50:00,43.83,43.85,43.78,43.8,28700.0,43.83,43.85,43.78,43.8,28700.0
2011-04-01 13:55:00,43.8,43.82,43.75,43.82,28600.0,43.8,43.82,43.75,43.82,28600.0
2011-04-01 14:00:00,43.83,43.84,43.81,43.81,15100.0,43.83,43.84,43.81,43.81,15100.0
2011-04-01 14:05:00,43.81,43.84,43.8,43.81,9600.0,43.81,43.84,43.8,43.81,9600.0
2011-04-01 14:10:00,43.81,43.86,43.81,43.85,49600.0,43.81,43.86,43.81,43.85,49600.0
2011-04-01 14:15:00,43.85,43.9,43.84,43.87,50100.0,43.85,43.9,43.84,43.87,50100.0
2011-04-01 14:20:00,43.88,43.89,43.86,43.88,31500.0,43.88,43.89,43.86,43.88,31500.0
2011-04-01 14:25:00,43.87,43.9,43.87,43.88,34400.0,43.87,43.9,43.87,43.88,34400.0
2011-04-01 14:30:00,43.88,43.88,43.86,43.87,14000.0,43.88,43.88,43.86,43.87,14000.0
2011-04-01 14:35:00,43.87,43.92,43.87,43.9,23800.0,43.87,43.92,43.87,43.9,23800.0
2011-04-01 14:40:00,43.9,43.93,43.9,43.91,67800.0,43.9,43.93,43.9,43.91,67800.0
2011-04-01 14:45:00,43.91,43.93,43.86,43.89,70300.0,43.91,43.93,43.86,43.89,70300.0
2011-04-01 14:50:00,43.88,43.89,43.79,43.81,19500.0,43.88,43.89,43.79,43.81,19500.0
2011-04-01 14:55:00,43.81,43.96,43.76,43.95,61000.0,43.81,43.96,43.76,43.95,61000.0
2011-04-01 15:00:00,43.94,43.94,43.8,43.85,40200.0,43.94,43.94,43.8,43.85,40200.0
2011-04-01 15:05:00,43.86,43.86,43.77,43.8,19100.0,43.86,43.86,43.77,43.8,19100.0
2011-04-01 15:10:00,43.8,43.8,43.62,43.64,28500.0,43.8,43.8,43.62,43.64,28500.0
2011-04-01 15:15:00,43.64,43.69,43.61,43.62,26100.0,43.64,43.69,43.61,43.62,26100.0
2011-04-01 15:20:00,43.62,43.7,43.62,43.68,24000.0,43.62,43.7,43.62,43.68,24000.0
2011-04-01 15:25:00,43.68,43.76,43.68,43.74,20500.0,43.68,43.76,43.68,43.74,20500.0
2011-04-01 15:30:00,43.73,43.8,43.72,43.77,28500.0,43.73,43.8,43.72,43.77,28500.0
2011-04-01 15:35:00,43.77,43.77,43.69,43.77,22600.0,43.77,43.77,43.69,43.77,22600.0
2011-04-01 15:40:00,43.76,43.82,43.76,43.81,40600.0,43.76,43.82,43.76,43.81,40600.0
2011-04-01 15:45:00,43.82,43.85,43.77,43.78,25900.0,43.82,43.85,43.77,43.78,25900.0
2011-04-01 15:50:00,43.78,43.84,43.75,43.81,39400.0,43.78,43.84,43.75,43.81,39400.0
2011-04-01 15:55:00,43.82,43.86,43.79,43.83,90600.0,43.82,43.86,43.79,43.83,90600.0
2011-04-04 09:30:00,43.74,43.96,43.71,43.96,67800.0,43.74,43.96,43.71,43.96,67800.0
2011-04-04 09:35:00,43.96,44.16,43.96,44.16,115100.0,43.96,44.16,43.96,44.16,115100.0
2011-04-04 09:40:00,44.15,44.2,44.12,44.14,60900.0,44.15,44.2,44.12,44.14,60900.0
2011-04-04 09:45:00,44.15,44.25,44.12,44.17,79700.0,44.15,44.25,44.12,44.17,79700.0
2011-04-04 09:50:00,44.15,44.18,44.03,44.18,47300.0,44.15,44.18,44.03,44.18,47300.0
2011-04-04 09:55:00,44.18,44.24,44.12,44.24,37400.0,44.18,44.24,44.12,44.24,37400.0
2011-04-04 10:00:00,44.25,44.28,44.17,44.25,30800.0,44.25,44.28,44.17,44.25,30800.0
2011-04-04 10:05:00,44.23,44.28,44.18,44.27,17100.0,44.23,44.28,44.18,44.27,17100.0
2011-04-04 10:10:00,44.26,44.31,44.21,44.29,32800.0,44.26,44.31,44.21,44.29,32800.0
2011-04-04 10:15:00,44.31,44.39,44.31,44.38,28600.0,44.31,44.39,44.31,44.38,28600.0
2011-04-04 10:20:00,44.37,44.4,44.34,44.4,31500.0,44.37,44.4,44.34,44.4,31500.0
2011-04-04 10:25:00,44.41,44.41,44.26,44.32,34400.0,44.41,44.41,44.26,44.32,34400.0
2011-04-04 10:30:00,44.32,44.33,44.25,44.25,27800.0,44.32,44.33,44.25,44.25,27800.0
2011-04-04 10:35:00,44.26,44.33,44.22,44.33,27700.0,44.26,44.33,44.22,44.33,27700.0
2011-04-04 10:40:00,44.33,44.42,44.32,44.4,57500.0,44.33,44.42,44.32,44.4,57500.0
2011-04-04 10:45:00,44.41,44.47,44.35,44.47,34500.0,44.41,44.47,44.35,44.47,34500.0
2011-04-04 10:50:00,44.46,44.47,44.38,44.38,26000.0,44.46,44.47,44.38,44.38,26000.0
2011-04-04 10:55:00,44.38,44.38,44.31,44.38,25800.0,44.38,44.38,44.31,44.38,25800.0
2011-04-04 11:00:00,44.38,44.47,44.34,44.34,36100.0,44.38,44.47,44.34,44.34,36100.0
2011-04-04 11:05:00,44.35,44.39,44.33,44.38,32200.0,44.35,44.39,44.33,44.38,32200.0
2011-04-04 11:10:00,44.39,44.42,44.34,44.41,20400.0,44.39,44.42,44.34,44.41,20400.0
2011-04-04 11:15:00,44.42,44.47,44.41,44.45,15900.0,44.42,44.47,44.41,44.45,15900.0
2011-04-04 11:20:00,44.46,44.47,44.43,44.47,7500.0,44.46,44.47,44.43,44.47,7500.0
2011-04-04 11:25:00,44.46,44.47,44.39,44.43,44000.0,44.46,44.47,44.39,44.43,44000.0
2011-04-04 11:30:00,44.44,44.47,44.44,44.47,30500.0,44.44,44.47,44.44,44.47,30500.0
2011-04-04 11:35:00,44.47,44.5,44.43,44.44,53600.0,44.47,44.5,44.43,44.44,53600.0
2011-04-04 11:40:00,44.44,44.48,44.37,44.48,22900.0,44.44,44.48,44.37,44.48,22900.0
2011-04-04 11:45:00,44.47,44.49,44.47,44.48,25800.0,44.47,44.49,44.47,44.48,25800.0
2011-04-04 11:50:00,44.48,44.5,44.4,44.41,47300.0,44.48,44.5,44.4,44.41,47300.0
2011-04-04 11:55:00,44.41,44.44,44.37,44.37,25100.0,44.41,44.44,44.37,44.37,25100.0
2011-04-04 12:00:00,44.38,44.39,44.3,44.33,32400.0,44.38,44.39,44.3,44.33,32400.0
2011-04-04 12:05:00,44.33,44.36,44.3,44.36,25900.0,44.33,44.36,44.3,44.36,25900.0
2011-04-04 12:10:00,44.35,44.4,44.33,44.38,21100.0,44.35,44.4,44.33,44.38,21100.0
2011-04-04 12:15:00,44.37,44.38,44.34,44.36,13700.0,44.37,44.38,44.34,44.36,13700.0
2011-04-04 12:20:00,44.36,44.36,44.27,44.27,28100.0,44.36,44.36,44.27,44.27,28100.0
2011-04-04 12:25:00,44.27,44.33,44.27,44.3,19700.0,44.27,44.33,44.27,44.3,19700.0
2011-04-04 12:30:00,44.31,44.32,44.28,44.3,15600.0,44.31,44.32,44.28,44.3,15600.0
2011-04-04 12:35:00,44.3,44.3,44.14,44.2,47200.0,44.3,44.3,44.14,44.2,47200.0
2011-04-04 12:40:00,44.21,44.24,44.18,44.23,10400.0,44.21,44.24,44.18,44.23,10400.0
2011-04-04 12:45:00,44.23,44.27,44.19,44.19,20300.0,44.23,44.27,44.19,44.19,20300.0
2011-04-04 12:50:00,44.2,44.21,44.16,44.18,10900.0,44.2,44.21,44.16,44.18,10900.0
2011-04-04 12:55:00,44.19,44.26,44.18,44.25,7800.0,44.19,44.26,44.18,44.25,7800.0
2011-04-04 13:00:00,44.26,44.3,44.24,44.29,10400.0,44.26,44.3,44.24,44.29,10400.0
2011-04-04 13:05:00,44.3,44.31,44.17,44.18,33800.0,44.3,44.31,44.17,44.18,33800.0
2011-04-04 13:10:00,44.19,44.22,44.19,44.22,9100.0,44.19,44.22,44.19,44.22,9100.0
2011-04-04 13:15:00,44.22,44.25,44.22,44.24,10600.0,44.22,44.25,44.22,44.24,10600.0
2011-04-04 13:20:00,44.24,44.25,44.19,44.19,13700.0,44.24,44.25,44.19,44.19,13700.0
2011-04-04 13:25:00,44.19,44.2,44.17,44.17,10400.0,44.19,44.2,44.17,44.17,10400.0
2011-04-04 13:30:00,44.18,44.19,44.09,44.11,13400.0,44.18,44.19,44.09,44.11,13400.0
2011-04-04 13:35:00,44.1,44.15,44.09,44.14,17400.0,44.1,44.15,44.09,44.14,17400.0
2011-04-04 13:40:00,44.14,44.14,44.06,44.09,16400.0,44.14,44.14,44.06,44.09,16400.0
2011-04-04 13:45:00,44.09,44.11,43.93,43.99,19900.0,44.09,44.11,43.93,43.99,19900.0
2011-04-04 13:50:00,44.0,44.01,43.91,43.95,21600.0,44.0,44.01,43.91,43.95,21600.0
2011-04-04 13:55:00,43.95,44.04,43.95,44.04,9300.0,43.95,44.04,43.95,44.04,9300.0
2011-04-04 14:00:00,44.05,44.06,43.98,44.0,20000.0,44.05,44.06,43.98,44.0,20000.0
2011-04-04 14:05:00,44.0,44.04,43.96,43.99,29000.0,44.0,44.04,43.96,43.99,29000.0
2011-04-04 14:10:00,44.0,44.02,43.9,43.9,17900.0,44.0,44.02,43.9,43.9,17900.0
2011-04-04 14:15:00,43.9,43.92,43.86,43.86,27400.0,43.9,43.92,43.86,43.86,27400.0
2011-04-04 14:20:00,43.86,43.91,43.85,43.86,9600.0,43.86,43.91,43.85,43.86,9600.0
2011-04-04 14:25:00,43.85,43.94,43.85,43.89,11800.0,43.85,43.94,43.85,43.89,11800.0
2011-04-04 14:30:00,43.9,43.9,43.88,43.88,19800.0,43.9,43.9,43.88,43.88,19800.0
2011-04-04 14:35:00,43.89,43.91,43.87,43.9,13400.0,43.89,43.91,43.87,43.9,13400.0
2011-04-04 14:40:00,43.9,43.9,43.87,43.88,20400.0,43.9,43.9,43.87,43.88,20400.0
2011-04-04 14:45:00,43.89,43.89,43.85,43.86,19200.0,43.89,43.89,43.85,43.86,19200.0
2011-04-04 14:50:00,43.87,43.87,43.83,43.85,22000.0,43.87,43.87,43.83,43.85,22000.0
2011-04-04 14:55:00,43.86,43.88,43.85,43.88,12200.0,43.86,43.88,43.85,43.88,12200.0
2011-04-04 15:00:00,43.88,43.89,43.79,43.8,32100.0,43.88,43.89,43.79,43.8,32100.0
2011-04-04 15:05:00,43.8,43.8,43.75,43.75,36100.0,43.8,43.8,43.75,43.75,36100.0
2011-04-04 15:10:00,43.75,43.84,43.75,43.83,18100.0,43.75,43.84,43.75,43.83,18100.0
2011-04-04 15:15:00,43.84,43.91,43.83,43.91,24600.0,43.84,43.91,43.83,43.91,24600.0
2011-04-04 15:20:00,43.92,43.96,43.91,43.95,45700.0,43.92,43.96,43.91,43.95,45700.0
2011-04-04 15:25:00,43.95,44.09,43.94,44.07,60500.0,43.95,44.09,43.94,44.07,60500.0
2011-04-04 15:30:00,44.08,44.08,44.0,44.01,25400.0,44.08,44.08,44.0,44.01,25400.0
2011-04-04 15:35:00,44.0,44.01,43.98,44.0,36400.0,44.0,44.01,43.98,44.0,36400.0
2011-04-04 15:40:00,44.0,44.05,43.99,44.0,43800.0,44.0,44.05,43.99,44.0,43800.0
2011-04-04 15:45:00,44.01,44.06,44.01,44.04,50400.0,44.01,44.06,44.01,44.04,50400.0
2011-04-04 15:50:00,44.04,44.05,43.94,43.95,79300.0,44.04,44.05,43.94,43.95,79300.0
2011-04-04 15:55:00,43.95,44.0,43.92,44.0,89700.0,43.95,44.0,43.92,44.0,89700.0
2011-04-05 09:30:00,43.89,43.93,43.78,43.88,27500.0,43.89,43.93,43.78,43.88,27500.0
2011-04-05 09:35:00,43.88,44.0,43.82,43.82,24000.0,43.88,44.0,43.82,43.82,24000.0
2011-04-05 09:40:00,43.81,43.81,43.62,43.64,25600.0,43.81,43.81,43.62,43.64,25600.0
2011-04-05 09:45:00,43.66,43.8,43.64,43.76,21600.0,43.66,43.8,43.64,43.76,21600.0
2011-04-05 09:50:00,43.73,43.87,43.69,43.69,18800.0,43.73,43.87,43.69,43.69,18800.0
2011-04-05 09:55:00,43.69,43.78,43.65,43.66,42900.0,43.69,43.78,43.65,43.66,42900.0
2011-04-05 10:00:00,43.65,43.7,43.55,43.57,57000.0,43.65,43.7,43.55,43.57,57000.0
2011-04-05 10:05:00,43.57,43.62,43.53,43.54,32600.0,43.57,43.62,43.53,43.54,32600.0
2011-04-05 10:10:00,43.54,43.72,43.54,43.59,27100.0,43.54,43.72,43.54,43.59,27100.0
2011-04-05 10:15:00,43.6,43.6,43.5,43.5,28500.0,43.6,43.6,43.5,43.5,28500.0
2011-04-05 10:20:00,43.5,43.62,43.46,43.6,29900.0,43.5,43.62,43.46,43.6,29900.0
2011-04-05 10:25:00,43.61,43.81,43.61,43.81,20300.0,43.61,43.81,43.61,43.81,20300.0
2011-04-05 10:30:00,43.8,43.8,43.71,43.72,53900.0,43.8,43.8,43.71,43.72,53900.0
2011-04-05 10:35:00,43.72,43.75,43.66,43.71,28800.0,43.72,43.75,43.66,43.71,28800.0
2011-04-05 10:40:00,43.71,43.78,43.69,43.76,11200.0,43.71,43.78,43.69,43.76,11200.0
2011-04-05 10:45:00,43.75,43.89,43.75,43.82,42300.0,43.75,43.89,43.75,43.82,42300.0
2011-04-05 10:50:00,43.82,43.94,43.82,43.93,14500.0,43.82,43.94,43.82,43.93,14500.0
2011-04-05 10:55:00,43.92,43.92,43.83,43.87,13600.0,43.92,43.92,43.83,43.87,13600.0
2011-04-05 11:00:00,43.89,43.95,43.88,43.92,11300.0,43.89,43.95,43.88,43.92,11300.0
2011-04-05 11:05:00,43.91,44.0,43.91,43.99,21400.0,43.91,44.0,43.91,43.99,21400.0
2011-04-05 11:10:00,43.99,44.0,43.95,43.99,33100.0,43.99,44.0,43.95,43.99,33100.0
2011-04-05 11:15:00,43.99,44.02,43.97,44.0,31400.0,43.99,44.02,43.97,44.0,31400.0
2011-04-05 11:20:00,44.0,44.1,44.0,44.1,27800.0,44.0,44.1,44.0,44.1,27800.0
2011-04-05 11:25:00,44.09,44.11,44.04,44.09,28400.0,44.09,44.11,44.04,44.09,28400.0
2011-04-05 11:30:00,44.09,44.1,44.05,44.09,23900.0,44.09,44.1,44.05,44.09,23900.0
2011-04-05 11:35:00,44.08,44.16,44.08,44.14,13400.0,44.08,44.16,44.08,44.14,13400.0
2011-04-05 11:40:00,44.14,44.17,44.1,44.13,15500.0,44.14,44.17,44.1,44.13,15500.0
2011-04-05 11:45:00,44.12,44.13,44.04,44.06,13800.0,44.12,44.13,44.04,44.06,13800.0
2011-04-05 11:50:00,44.05,44.05,43.94,44.01,15800.0,44.05,44.05,43.94,44.01,15800.0
2011-04-05 11:55:00,44.02,44.18,44.0,44.17,9900.0,44.02,44.18,44.0,44.17,9900.0
2011-04-05 12:00:00,44.16,44.19,44.13,44.17,20100.0,44.16,44.19,44.13,44.17,20100.0
2011-04-05 12:05:00,44.17,44.17,44.11,44.13,19000.0,44.17,44.17,44.11,44.13,19000.0
2011-04-05 12:10:00,44.14,44.16,44.1,44.1,21800.0,44.14,44.16,44.1,44.1,21800.0
2011-04-05 12:15:00,44.1,44.16,44.09,44.09,19400.0,44.1,44.16,44.09,44.09,19400.0
2011-04-05 12:20:00,44.08,44.09,44.0,44.0,11600.0,44.08,44.09,44.0,44.0,11600.0
2011-04-05 12:25:00,44.01,44.03,43.99,43.99,12900.0,44.01,44.03,43.99,43.99,12900.0
2011-04-05 12:30:00,43.99,44.03,43.96,44.01,16500.0,43.99,44.03,43.96,44.01,16500.0
2011-04-05 12:35:00,44.01,44.03,43.98,43.99,7100.0,44.01,44.03,43.98,43.99,7100.0
2011-04-05 12:40:00,43.99,44.01,43.95,43.98,8200.0,43.99,44.01,43.95,43.98,8200.0
2011-04-05 12:45:00,43.98,44.05,43.96,44.02,8100.0,43.98,44.05,43.96,44.02,8100.0
2011-04-05 12:50:00,44.03,44.05,44.0,44.02,9700.0,44.03,44.05,44.0,44.02,9700.0
2011-04-05 12:55:00,44.02,44.04,43.96,43.96,19000.0,44.02,44.04,43.96,43.96,19000.0
2011-04-05 13:00:00,43.97,44.0,43.95,43.98,12400.0,43.97,44.0,43.95,43.98,12400.0
2011-04-05 13:05:00,43.97,43.99,43.93,43.98,8000.0,43.97,43.99,43.93,43.98,8000.0
2011-04-05 13:10:00,43.98,44.02,43.98,44.01,11200.0,43.98,44.02,43.98,44.01,11200.0
2011-04-05 13:15:00,44.0,44.01,43.94,43.97,13700.0,44.0,44.01,43.94,43.97,13700.0
2011-04-05 13:20:00,43.97,43.97,43.93,43.95,5800.0,43.97,43.97,43.93,43.95,5800.0
2011-04-05 13:25:00,43.95,43.96,43.89,43.92,8500.0,43.95,43.96,43.89,43.92,8500.0
2011-04-05 13:30:00,43.92,43.94,43.92,43.93,8800.0,43.92,43.94,43.92,43.93,8800.0
2011-04-05 13:35:00,43.92,43.94,43.9,43.94,10800.0,43.92,43.94,43.9,43.94,10800.0
2011-04-05 13:40:00,43.94,43.97,43.92,43.97,10300.0,43.94,43.97,43.92,43.97,10300.0
2011-04-05 13:45:00,43.97,44.02,43.93,44.0,71700.0,43.97,44.02,43.93,44.0,71700.0
2011-04-05 13:50:00,43.99,44.02,43.97,43.97,9700.0,43.99,44.02,43.97,43.97,9700.0
2011-04-05 13:55:00,43.98,44.0,43.97,43.98,12800.0,43.98,44.0,43.97,43.98,12800.0
2011-04-05 14:00:00,43.98,44.03,43.91,43.91,28900.0,43.98,44.03,43.91,43.91,28900.0
2011-04-05 14:05:00,43.91,43.94,43.89,43.92,15000.0,43.91,43.94,43.89,43.92,15000.0
2011-04-05 14:10:00,43.92,43.96,43.92,43.94,10000.0,43.92,43.96,43.92,43.94,10000.0
2011-04-05 14:15:00,43.95,43.97,43.93,43.94,14300.0,43.95,43.97,43.93,43.94,14300.0
2011-04-05 14:20:00,43.95,44.02,43.93,44.02,15500.0,43.95,44.02,43.93,44.02,15500.0
2011-04-05 14:25:00,44.01,44.02,43.95,43.97,19800.0,44.01,44.02,43.95,43.97,19800.0
2011-04-05 14:30:00,43.98,43.98,43.92,43.94,15400.0,43.98,43.98,43.92,43.94,15400.0
2011-04-05 14:35:00,43.93,43.94,43.9,43.94,19100.0,43.93,43.94,43.9,43.94,19100.0
2011-04-05 14:40:00,43.94,43.94,43.87,43.87,32200.0,43.94,43.94,43.87,43.87,32200.0
2011-04-05 14:45:00,43.86,43.95,43.84,43.93,24100.0,43.86,43.95,43.84,43.93,24100.0
2011-04-05 14:50:00,43.93,43.98,43.88,43.9,21600.0,43.93,43.98,43.88,43.9,21600.0
2011-04-05 14:55:00,43.91,44.0,43.91,44.0,16900.0,43.91,44.0,43.91,44.0,16900.0
2011-04-05 15:00:00,43.99,44.08,43.99,44.01,46500.0,43.99,44.08,43.99,44.01,46500.0
2011-04-05 15:05:00,44.01,44.03,43.92,43.92,37500.0,44.01,44.03,43.92,43.92,37500.0
2011-04-05 15:10:00,43.93,43.94,43.86,43.91,37700.0,43.93,43.94,43.86,43.91,37700.0
2011-04-05 15:15:00,43.91,43.97,43.9,43.97,13900.0,43.91,43.97,43.9,43.97,13900.0
2011-04-05 15:20:00,43.97,43.99,43.95,43.99,22400.0,43.97,43.99,43.95,43.99,22400.0
2011-04-05 15:25:00,43.98,43.99,43.97,43.98,15100.0,43.98,43.99,43.97,43.98,15100.0
2011-04-05 15:30:00,43.97,44.0,43.9,43.91,29400.0,43.97,44.0,43.9,43.91,29400.0
2011-04-05 15:35:00,43.91,44.0,43.91,44.0,17300.0,43.91,44.0,43.91,44.0,17300.0
2011-04-05 15:40:00,44.0,44.02,43.98,44.0,19700.0,44.0,44.02,43.98,44.0,19700.0
2011-04-05 15:45:00,44.01,44.01,43.95,43.99,33300.0,44.01,44.01,43.95,43.99,33300.0
2011-04-05 15:50:00,43.99,43.99,43.9,43.95,30100.0,43.99,43.99,43.9,43.95,30100.0
2011-04-05 15:55:00,43.95,44.0,43.94,43.95,46900.0,43.95,44.0,43.94,43.95,46900.0
2011-04-06 09:30:00,44.2,44.25,44.13,44.2,57100.0,44.2,44.25,44.13,44.2,57100.0
2011-04-06 09:35:00,44.21,44.43,44.16,44.4,19400.0,44.21,44.43,44.16,44.4,19400.0
2011-04-06 09:40:00,44.42,44.5,44.41,44.48,27400.0,44.42,44.5,44.41,44.48,27400.0
2011-04-06 09:45:00,44.5,44.5,44.43,44.5,14400.0,44.5,44.5,44.43,44.5,14400.0
2011-04-06 09:50:00,44.5,44.5,44.41,44.41,56800.0,44.5,44.5,44.41,44.41,56800.0
2011-04-06 09:55:00,44.43,44.46,44.18,44.23,34400.0,44.43,44.46,44.18,44.23,34400.0
2011-04-06 10:00:00,44.23,44.27,44.14,44.16,35800.0,44.23,44.27,44.14,44.16,35800.0
2011-04-06 10:05:00,44.17,44.2,44.07,44.09,16400.0,44.17,44.2,44.07,44.09,16400.0
2011-04-06 10:10:00,44.09,44.09,43.66,43.66,73300.0,44.09,44.09,43.66,43.66,73300.0
2011-04-06 10:15:00,43.66,43.81,43.57,43.67,95100.0,43.66,43.81,43.57,43.67,95100.0
2011-04-06 10:20:00,43.67,43.84,43.65,43.73,32600.0,43.67,43.84,43.65,43.73,32600.0
2011-04-06 10:25:00,43.72,43.86,43.69,43.73,70500.0,43.72,43.86,43.69,43.73,70500.0
2011-04-06 10:30:00,43.71,43.85,43.7,43.81,44600.0,43.71,43.85,43.7,43.81,44600.0
2011-04-06 10:35:00,43.81,43.82,43.61,43.66,35800.0,43.81,43.82,43.61,43.66,35800.0
2011-04-06 10:40:00,43.67,43.72,43.67,43.7,28000.0,43.67,43.72,43.67,43.7,28000.0
2011-04-06 10:45:00,43.71,43.78,43.7,43.72,27300.0,43.71,43.78,43.7,43.72,27300.0
2011-04-06 10:50:00,43.72,43.76,43.66,43.71,21600.0,43.72,43.76,43.66,43.71,21600.0
2011-04-06 10:55:00,43.71,43.73,43.69,43.7,16100.0,43.71,43.73,43.69,43.7,16100.0
2011-04-06 11:00:00,43.69,43.7,43.66,43.69,13000.0,43.69,43.7,43.66,43.69,13000.0
2011-04-06 11:05:00,43.7,43.7,43.44,43.44,31000.0,43.7,43.7,43.44,43.44,31000.0
2011-04-06 11:10:00,43.45,43.45,43.32,43.37,34600.0,43.45,43.45,43.32,43.37,34600.0
2011-04-06 11:15:00,43.37,43.46,43.33,43.41,35300.0,43.37,43.46,43.33,43.41,35300.0
2011-04-06 11:20:00,43.41,43.47,43.37,43.41,21900.0,43.41,43.47,43.37,43.41,21900.0
2011-04-06 11:25:00,43.41,43.42,43.36,43.4,19600.0,43.41,43.42,43.36,43.4,19600.0
2011-04-06 11:30:00,43.41,43.48,43.3,43.32,38900.0,43.41,43.48,43.3,43.32,38900.0
2011-04-06 11:35:00,43.3,43.31,43.16,43.19,32000.0,43.3,43.31,43.16,43.19,32000.0
2011-04-06 11:40:00,43.2,43.28,43.13,43.13,20000.0,43.2,43.28,43.13,43.13,20000.0
2011-04-06 11:45:00,43.14,43.23,43.14,43.2,20500.0,43.14,43.23,43.14,43.2,20500.0
2011-04-06 11:50:00,43.2,43.23,43.16,43.22,20800.0,43.2,43.23,43.16,43.22,20800.0
2011-04-06 11:55:00,43.23,43.23,43.05,43.05,33100.0,43.23,43.23,43.05,43.05,33100.0
2011-04-06 12:00:00,43.06,43.12,43.06,43.07,20900.0,43.06,43.12,43.06,43.07,20900.0
2011-04-06 12:05:00,43.06,43.18,43.02,43.1,25700.0,43.06,43.18,43.02,43.1,25700.0
2011-04-06 12:10:00,43.12,43.18,43.11,43.15,12400.0,43.12,43.18,43.11,43.15,12400.0
2011-04-06 12:15:00,43.15,43.2,43.05,43.06,65900.0,43.15,43.2,43.05,43.06,65900.0
2011-04-06 12:20:00,43.05,43.21,43.05,43.19,13000.0,43.05,43.21,43.05,43.19,13000.0
2011-04-06 12:25:00,43.18,43.2,43.1,43.12,17800.0,43.18,43.2,43.1,43.12,17800.0
2011-04-06 12:30:00,43.12,43.19,43.1,43.11,33400.0,43.12,43.19,43.1,43.11,33400.0
2011-04-06 12:35:00,43.11,43.12,43.01,43.05,26400.0,43.11,43.12,43.01,43.05,26400.0
2011-04-06 12:40:00,43.06,43.13,43.06,43.07,16400.0,43.06,43.13,43.06,43.07,16400.0
2011-04-06 12:45:00,43.08,43.1,43.05,43.07,9700.0,43.08,43.1,43.05,43.07,9700.0
2011-04-06 12:50:00,43.06,43.06,43.02,43.03,17300.0,43.06,43.06,43.02,43.03,17300.0
2011-04-06 12:55:00,43.03,43.1,43.02,43.09,10900.0,43.03,43.1,43.02,43.09,10900.0
2011-04-06 13:00:00,43.1,43.16,43.07,43.16,18300.0,43.1,43.16,43.07,43.16,18300.0
2011-04-06 13:05:00,43.16,43.17,43.08,43.09,16700.0,43.16,43.17,43.08,43.09,16700.0
2011-04-06 13:10:00,43.09,43.2,43.09,43.19,11200.0,43.09,43.2,43.09,43.19,11200.0
2011-04-06 13:15:00,43.2,43.27,43.2,43.24,12000.0,43.2,43.27,43.2,43.24,12000.0
2011-04-06 13:20:00,43.25,43.28,43.23,43.25,13500.0,43.25,43.28,43.23,43.25,13500.0
2011-04-06 13:25:00,43.26,43.3,43.25,43.28,10700.0,43.26,43.3,43.25,43.28,10700.0
2011-04-06 13:30:00,43.27,43.32,43.26,43.28,21600.0,43.27,43.32,43.26,43.28,21600.0
2011-04-06 13:35:00,43.29,43.3,43.26,43.27,8600.0,43.29,43.3,43.26,43.27,8600.0
2011-04-06 13:40:00,43.28,43.29,43.26,43.27,9800.0,43.28,43.29,43.26,43.27,9800.0
2011-04-06 13:45:00,43.28,43.28,43.21,43.24,17900.0,43.28,43.28,43.21,43.24,17900.0
2011-04-06 13:50:00,43.25,43.29,43.25,43.27,7400.0,43.25,43.29,43.25,43.27,7400.0
2011-04-06 13:55:00,43.28,43.28,43.21,43.27,8900.0,43.28,43.28,43.21,43.27,8900.0
2011-04-06 14:00:00,43.27,43.29,43.25,43.25,9200.0,43.27,43.29,43.25,43.25,9200.0
2011-04-06 14:05:00,43.25,43.39,43.25,43.39,15100.0,43.25,43.39,43.25,43.39,15100.0
2011-04-06 14:10:00,43.39,43.47,43.39,43.41,48000.0,43.39,43.47,43.39,43.41,48000.0
2011-04-06 14:15:00,43.42,43.43,43.4,43.4,20500.0,43.42,43.43,43.4,43.4,20500.0
2011-04-06 14:20:00,43.4,43.41,43.36,43.36,15600.0,43.4,43.41,43.36,43.36,15600.0
2011-04-06 14:25:00,43.36,43.42,43.36,43.4,32100.0,43.36,43.42,43.36,43.4,32100.0
2011-04-06 14:30:00,43.4,43.48,43.4,43.47,13400.0,43.4,43.48,43.4,43.47,13400.0
2011-04-06 14:35:00,43.47,43.5,43.43,43.5,21300.0,43.47,43.5,43.43,43.5,21300.0
2011-04-06 14:40:00,43.49,43.52,43.48,43.5,31300.0,43.49,43.52,43.48,43.5,31300.0
2011-04-06 14:45:00,43.51,43.55,43.5,43.51,22700.0,43.51,43.55,43.5,43.51,22700.0
2011-04-06 14:50:00,43.51,43.52,43.5,43.52,9500.0,43.51,43.52,43.5,43.52,9500.0
2011-04-06 14:55:00,43.52,43.54,43.5,43.5,21700.0,43.52,43.54,43.5,43.5,21700.0
2011-04-06 15:00:00,43.51,43.51,43.45,43.49,23000.0,43.51,43.51,43.45,43.49,23000.0
2011-04-06 15:05:00,43.49,43.5,43.45,43.45,29300.0,43.49,43.5,43.45,43.45,29300.0
2011-04-06 15:10:00,43.45,43.51,43.42,43.49,19800.0,43.45,43.51,43.42,43.49,19800.0
2011-04-06 15:15:00,43.49,43.52,43.47,43.49,19300.0,43.49,43.52,43.47,43.49,19300.0
2011-04-06 15:20:00,43.49,43.51,43.4,43.41,21900.0,43.49,43.51,43.4,43.41,21900.0
2011-04-06 15:25:00,43.41,43.47,43.41,43.47,15500.0,43.41,43.47,43.41,43.47,15500.0
2011-04-06 15:30:00,43.47,43.51,43.44,43.5,33100.0,43.47,43.51,43.44,43.5,33100.0
2011-04-06 15:35:00,43.49,43.51,43.49,43.51,18000.0,43.49,43.51,43.49,43.51,18000.0
2011-04-06 15:40:00,43.51,43.54,43.51,43.51,29600.0,43.51,43.54,43.51,43.51,29600.0
2011-04-06 15:45:00,43.52,43.53,43.48,43.49,43500.0,43.52,43.53,43.48,43.49,43500.0
2011-04-06 15:50:00,43.5,43.5,43.44,43.5,39800.0,43.5,43.5,43.44,43.5,39800.0
2011-04-06 15:55:00,43.49,43.51,43.49,43.49,56900.0,43.49,43.51,43.49,43.49,56900.0
2011-04-07 09:30:00,43.28,43.43,43.26,43.3,31500.0,43.28,43.43,43.26,43.3,31500.0
2011-04-07 09:35:00,43.3,43.42,43.29,43.36,17100.0,43.3,43.42,43.29,43.36,17100.0
2011-04-07 09:40:00,43.36,43.47,43.36,43.4,44700.0,43.36,43.47,43.36,43.4,44700.0
2011-04-07 09:45:00,43.42,43.46,43.31,43.36,49300.0,43.42,43.46,43.31,43.36,49300.0
2011-04-07 09:50:00,43.38,43.42,43.32,43.35,41000.0,43.38,43.42,43.32,43.35,41000.0
2011-04-07 09:55:00,43.35,43.39,43.31,43.38,12600.0,43.35,43.39,43.31,43.38,12600.0
2011-04-07 10:00:00,43.39,43.43,43.37,43.4,47500.0,43.39,43.43,43.37,43.4,47500.0
2011-04-07 10:05:00,43.4,43.41,43.34,43.4,23600.0,43.4,43.41,43.34,43.4,23600.0
2011-04-07 10:10:00,43.4,43.41,43.35,43.4,25000.0,43.4,43.41,43.35,43.4,25000.0
2011-04-07 10:15:00,43.41,43.41,43.3,43.35,22900.0,43.41,43.41,43.3,43.35,22900.0
2011-04-07 10:20:00,43.35,43.35,43.31,43.34,18000.0,43.35,43.35,43.31,43.34,18000.0
2011-04-07 10:25:00,43.34,43.36,43.18,43.2,24100.0,43.34,43.36,43.18,43.2,24100.0
2011-04-07 10:30:00,43.2,43.26,43.19,43.22,18700.0,43.2,43.26,43.19,43.22,18700.0
2011-04-07 10:35:00,43.22,43.27,42.96,43.1,38000.0,43.22,43.27,42.96,43.1,38000.0
2011-04-07 10:40:00,43.07,43.07,42.82,42.88,24900.0,43.07,43.07,42.82,42.88,24900.0
2011-04-07 10:45:00,42.85,43.03,42.77,43.03,32600.0,42.85,43.03,42.77,43.03,32600.0
2011-04-07 10:50:00,43.03,43.13,42.99,43.12,17200.0,43.03,43.13,42.99,43.12,17200.0
2011-04-07 10:55:00,43.13,43.17,43.08,43.12,17200.0,43.13,43.17,43.08,43.12,17200.0
2011-04-07 11:00:00,43.14,43.19,43.09,43.15,22400.0,43.14,43.19,43.09,43.15,22400.0
2011-04-07 11:05:00,43.16,43.28,43.14,43.2,15200.0,43.16,43.28,43.14,43.2,15200.0
2011-04-07 11:10:00,43.2,43.22,43.11,43.16,18700.0,43.2,43.22,43.11,43.16,18700.0
2011-04-07 11:15:00,43.2,43.21,43.12,43.14,14200.0,43.2,43.21,43.12,43.14,14200.0
2011-04-07 11:20:00,43.15,43.2,43.11,43.19,14200.0,43.15,43.2,43.11,43.19,14200.0
2011-04-07 11:25:00,43.19,43.21,43.12,43.18,15300.0,43.19,43.21,43.12,43.18,15300.0
2011-04-07 11:30:00,43.18,43.18,42.92,42.95,21100.0,43.18,43.18,42.92,42.95,21100.0
2011-04-07 11:35:00,42.97,43.0,42.91,42.94,26900.0,42.97,43.0,42.91,42.94,26900.0
2011-04-07 11:40:00,42.92,42.95,42.87,42.91,37900.0,42.92,42.95,42.87,42.91,37900.0
2011-04-07 11:45:00,42.92,42.97,42.82,42.84,31400.0,42.92,42.97,42.82,42.84,31400.0
2011-04-07 11:50:00,42.84,42.86,42.8,42.81,25200.0,42.84,42.86,42.8,42.81,25200.0
2011-04-07 11:55:00,42.81,43.11,42.77,43.1,24500.0,42.81,43.11,42.77,43.1,24500.0
2011-04-07 12:00:00,43.09,43.15,43.07,43.08,67400.0,43.09,43.15,43.07,43.08,67400.0
2011-04-07 12:05:00,43.08,43.25,43.04,43.21,55200.0,43.08,43.25,43.04,43.21,55200.0
2011-04-07 12:10:00,43.21,43.34,43.12,43.33,56100.0,43.21,43.34,43.12,43.33,56100.0
2011-04-07 12:15:00,43.34,43.38,43.26,43.27,64500.0,43.34,43.38,43.26,43.27,64500.0
2011-04-07 12:20:00,43.26,43.31,43.24,43.3,42000.0,43.26,43.31,43.24,43.3,42000.0
2011-04-07 12:25:00,43.3,43.3,43.23,43.25,16500.0,43.3,43.3,43.23,43.25,16500.0
2011-04-07 12:30:00,43.24,43.27,43.2,43.26,40100.0,43.24,43.27,43.2,43.26,40100.0
2011-04-07 12:35:00,43.26,43.28,43.23,43.25,100000.0,43.26,43.28,43.23,43.25,100000.0
2011-04-07 12:40:00,43.25,43.26,43.18,43.23,60200.0,43.25,43.26,43.18,43.23,60200.0
2011-04-07 12:45:00,43.23,43.26,43.23,43.26,82100.0,43.23,43.26,43.23,43.26,82100.0
2011-04-07 12:50:00,43.25,43.26,43.23,43.25,28500.0,43.25,43.26,43.23,43.25,28500.0
2011-04-07 12:55:00,43.24,43.25,43.18,43.25,13700.0,43.24,43.25,43.18,43.25,13700.0
2011-04-07 13:00:00,43.24,43.25,43.22,43.24,15700.0,43.24,43.25,43.22,43.24,15700.0
2011-04-07 13:05:00,43.24,43.25,43.22,43.24,13400.0,43.24,43.25,43.22,43.24,13400.0
2011-04-07 13:10:00,43.25,43.25,43.07,43.07,25100.0,43.25,43.25,43.07,43.07,25100.0
2011-04-07 13:15:00,43.07,43.07,43.02,43.04,13600.0,43.07,43.07,43.02,43.04,13600.0
2011-04-07 13:20:00,43.05,43.11,43.03,43.1,45800.0,43.05,43.11,43.03,43.1,45800.0
2011-04-07 13:25:00,43.1,43.13,43.07,43.07,19000.0,43.1,43.13,43.07,43.07,19000.0
2011-04-07 13:30:00,43.05,43.06,42.98,43.02,24600.0,43.05,43.06,42.98,43.02,24600.0
2011-04-07 13:35:00,43.04,43.09,43.03,43.05,26000.0,43.04,43.09,43.03,43.05,26000.0
2011-04-07 13:40:00,43.06,43.06,43.01,43.06,21400.0,43.06,43.06,43.01,43.06,21400.0
2011-04-07 13:45:00,43.06,43.07,43.0,43.05,21100.0,43.06,43.07,43.0,43.05,21100.0
2011-04-07 13:50:00,43.05,43.15,43.04,43.05,30200.0,43.05,43.15,43.04,43.05,30200.0
2011-04-07 13:55:00,43.05,43.11,43.05,43.09,28000.0,43.05,43.11,43.05,43.09,28000.0
2011-04-07 14:00:00,43.1,43.16,43.09,43.14,10500.0,43.1,43.16,43.09,43.14,10500.0
2011-04-07 14:05:00,43.14,43.14,43.09,43.12,10700.0,43.14,43.14,43.09,43.12,10700.0
2011-04-07 14:10:00,43.11,43.16,43.1,43.11,21800.0,43.11,43.16,43.1,43.11,21800.0
2011-04-07 14:15:00,43.11,43.16,43.09,43.13,16000.0,43.11,43.16,43.09,43.13,16000.0
2011-04-07 14:20:00,43.14,43.15,43.1,43.14,22900.0,43.14,43.15,43.1,43.14,22900.0
2011-04-07 14:25:00,43.15,43.15,43.12,43.12,18500.0,43.15,43.15,43.12,43.12,18500.0
2011-04-07 14:30:00,43.12,43.15,43.11,43.14,18200.0,43.12,43.15,43.11,43.14,18200.0
2011-04-07 14:35:00,43.15,43.2,43.14,43.18,52500.0,43.15,43.2,43.14,43.18,52500.0
2011-04-07 14:40:00,43.16,43.22,43.13,43.21,26800.0,43.16,43.22,43.13,43.21,26800.0
2011-04-07 14:45:00,43.2,43.21,43.18,43.19,13400.0,43.2,43.21,43.18,43.19,13400.0
2011-04-07 14:50:00,43.19,43.22,43.19,43.2,63600.0,43.19,43.22,43.19,43.2,63600.0
2011-04-07 14:55:00,43.2,43.21,43.18,43.2,25200.0,43.2,43.21,43.18,43.2,25200.0
2011-04-07 15:00:00,43.2,43.21,43.18,43.2,25500.0,43.2,43.21,43.18,43.2,25500.0
2011-04-07 15:05:00,43.2,43.2,43.15,43.18,12900.0,43.2,43.2,43.15,43.18,12900.0
2011-04-07 15:10:00,43.19,43.19,43.09,43.13,14100.0,43.19,43.19,43.09,43.13,14100.0
2011-04-07 15:15:00,43.14,43.2,43.12,43.19,27100.0,43.14,43.2,43.12,43.19,27100.0
2011-04-07 15:20:00,43.2,43.21,43.17,43.18,32500.0,43.2,43.21,43.17,43.18,32500.0
2011-04-07 15:25:00,43.17,43.2,43.07,43.12,14700.0,43.17,43.2,43.07,43.12,14700.0
2011-04-07 15:30:00,43.12,43.15,43.07,43.14,21600.0,43.12,43.15,43.07,43.14,21600.0
2011-04-07 15:35:00,43.14,43.19,43.13,43.19,15300.0,43.14,43.19,43.13,43.19,15300.0
2011-04-07 15:40:00,43.19,43.22,43.19,43.2,86800.0,43.19,43.22,43.19,43.2,86800.0
2011-04-07 15:45:00,43.21,43.23,43.14,43.15,47700.0,43.21,43.23,43.14,43.15,47700.0
2011-04-07 15:50:00,43.15,43.16,43.1,43.15,32800.0,43.15,43.16,43.1,43.15,32800.0
2011-04-07 15:55:00,43.15,43.16,43.08,43.16,44300.0,43.15,43.16,43.08,43.16,44300.0
2011-04-08 09:30:00,43.38,43.46,43.24,43.34,61700.0,43.38,43.46,43.24,43.34,61700.0
2011-04-08 09:35:00,43.37,43.4,43.21,43.28,22900.0,43.37,43.4,43.21,43.28,22900.0
2011-04-08 09:40:00,43.29,43.36,43.29,43.35,24900.0,43.29,43.36,43.29,43.35,24900.0
2011-04-08 09:45:00,43.35,43.36,43.07,43.15,35300.0,43.35,43.36,43.07,43.15,35300.0
2011-04-08 09:50:00,43.14,43.15,42.96,43.06,40900.0,43.14,43.15,42.96,43.06,40900.0
2011-04-08 09:55:00,43.07,43.32,43.07,43.2,25500.0,43.07,43.32,43.07,43.2,25500.0
2011-04-08 10:00:00,43.25,43.35,43.25,43.34,31100.0,43.25,43.35,43.25,43.34,31100.0
2011-04-08 10:05:00,43.35,43.36,43.27,43.27,23500.0,43.35,43.36,43.27,43.27,23500.0
2011-04-08 10:10:00,43.28,43.36,43.26,43.29,17500.0,43.28,43.36,43.26,43.29,17500.0
2011-04-08 10:15:00,43.29,43.31,43.08,43.22,23000.0,43.29,43.31,43.08,43.22,23000.0
2011-04-08 10:20:00,43.23,43.25,43.07,43.25,21200.0,43.23,43.25,43.07,43.25,21200.0
2011-04-08 10:25:00,43.26,43.26,43.12,43.18,15400.0,43.26,43.26,43.12,43.18,15400.0
2011-04-08 10:30:00,43.17,43.28,43.15,43.25,42600.0,43.17,43.28,43.15,43.25,42600.0
2011-04-08 10:35:00,43.25,43.25,43.08,43.22,15800.0,43.25,43.25,43.08,43.22,15800.0
2011-04-08 10:40:00,43.23,43.26,43.16,43.18,18500.0,43.23,43.26,43.16,43.18,18500.0
2011-04-08 10:45:00,43.2,43.24,43.19,43.19,8900.0,43.2,43.24,43.19,43.19,8900.0
2011-04-08 10:50:00,43.2,43.2,43.09,43.17,7700.0,43.2,43.2,43.09,43.17,7700.0
2011-04-08 10:55:00,43.16,43.16,42.98,42.98,17600.0,43.16,43.16,42.98,42.98,17600.0
2011-04-08 11:00:00,42.97,43.09,42.9,43.07,41200.0,42.97,43.09,42.9,43.07,41200.0
2011-04-08 11:05:00,43.07,43.12,43.04,43.09,28300.0,43.07,43.12,43.04,43.09,28300.0
2011-04-08 11:10:00,43.09,43.11,43.03,43.09,15000.0,43.09,43.11,43.03,43.09,15000.0
2011-04-08 11:15:00,43.1,43.14,43.09,43.13,11100.0,43.1,43.14,43.09,43.13,11100.0
2011-04-08 11:20:00,43.13,43.14,43.08,43.09,24100.0,43.13,43.14,43.08,43.09,24100.0
2011-04-08 11:25:00,43.11,43.11,43.0,43.04,93800.0,43.11,43.11,43.0,43.04,93800.0
2011-04-08 11:30:00,43.04,43.04,42.91,43.02,60500.0,43.04,43.04,42.91,43.02,60500.0
2011-04-08 11:35:00,43.01,43.04,42.95,43.04,58500.0,43.01,43.04,42.95,43.04,58500.0
2011-04-08 11:40:00,43.05,43.08,43.05,43.08,3800.0,43.05,43.08,43.05,43.08,3800.0
2011-04-08 11:45:00,43.08,43.1,43.02,43.04,10400.0,43.08,43.1,43.02,43.04,10400.0
2011-04-08 11:50:00,43.05,43.07,43.0,43.05,15800.0,43.05,43.07,43.0,43.05,15800.0
2011-04-08 11:55:00,43.06,43.09,43.06,43.08,11400.0,43.06,43.09,43.06,43.08,11400.0
2011-04-08 12:00:00,43.09,43.09,43.04,43.08,10800.0,43.09,43.09,43.04,43.08,10800.0
2011-04-08 12:05:00,43.09,43.12,43.09,43.11,4700.0,43.09,43.12,43.09,43.11,4700.0
2011-04-08 12:10:00,43.11,43.11,43.04,43.04,8700.0,43.11,43.11,43.04,43.04,8700.0
2011-04-08 12:15:00,43.04,43.11,43.04,43.08,8800.0,43.04,43.11,43.04,43.08,8800.0
2011-04-08 12:20:00,43.07,43.09,43.0,43.0,6000.0,43.07,43.09,43.0,43.0,6000.0
2011-04-08 12:25:00,42.99,43.07,42.98,43.06,12500.0,42.99,43.07,42.98,43.06,12500.0
2011-04-08 12:30:00,43.06,43.11,42.96,43.04,30000.0,43.06,43.11,42.96,43.04,30000.0
2011-04-08 12:35:00,43.04,43.08,43.04,43.08,5600.0,43.04,43.08,43.04,43.08,5600.0
2011-04-08 12:40:00,43.08,43.08,43.02,43.02,9000.0,43.08,43.08,43.02,43.02,9000.0
2011-04-08 12:45:00,43.02,43.07,42.99,43.0,13000.0,43.02,43.07,42.99,43.0,13000.0
2011-04-08 12:50:00,43.0,43.04,42.93,42.94,5500.0,43.0,43.04,42.93,42.94,5500.0
2011-04-08 12:55:00,42.95,42.95,42.88,42.9,18000.0,42.95,42.95,42.88,42.9,18000.0
2011-04-08 13:00:00,42.89,42.95,42.89,42.93,2900.0,42.89,42.95,42.89,42.93,2900.0
2011-04-08 13:05:00,42.94,43.0,42.94,43.0,7500.0,42.94,43.0,42.94,43.0,7500.0
2011-04-08 13:10:00,43.0,43.01,42.95,42.99,7100.0,43.0,43.01,42.95,42.99,7100.0
2011-04-08 13:15:00,42.98,43.0,42.98,42.98,6200.0,42.98,43.0,42.98,42.98,6200.0
2011-04-08 13:20:00,42.98,43.03,42.98,43.0,33600.0,42.98,43.03,42.98,43.0,33600.0
2011-04-08 13:25:00,43.0,43.03,42.99,43.03,5700.0,43.0,43.03,42.99,43.03,5700.0
2011-04-08 13:30:00,43.03,43.04,42.97,43.0,31400.0,43.03,43.04,42.97,43.0,31400.0
2011-04-08 13:35:00,43.0,43.01,42.96,42.99,7900.0,43.0,43.01,42.96,42.99,7900.0
2011-04-08 13:40:00,42.99,43.0,42.97,42.97,5500.0,42.99,43.0,42.97,42.97,5500.0
2011-04-08 13:45:00,42.97,42.98,42.95,42.96,5600.0,42.97,42.98,42.95,42.96,5600.0
2011-04-08 13:50:00,42.99,43.0,42.97,43.0,3800.0,42.99,43.0,42.97,43.0,3800.0
2011-04-08 13:55:00,43.01,43.01,42.95,42.99,8900.0,43.01,43.01,42.95,42.99,8900.0
2011-04-08 14:00:00,42.99,43.0,42.96,42.97,5000.0,42.99,43.0,42.96,42.97,5000.0
2011-04-08 14:05:00,42.97,42.97,42.95,42.97,3500.0,42.97,42.97,42.95,42.97,3500.0
2011-04-08 14:10:00,42.96,42.97,42.89,42.89,14800.0,42.96,42.97,42.89,42.89,14800.0
2011-04-08 14:15:00,42.89,42.93,42.86,42.93,9700.0,42.89,42.93,42.86,42.93,9700.0
2011-04-08 14:20:00,42.93,42.93,42.85,42.9,14800.0,42.93,42.93,42.85,42.9,14800.0
2011-04-08 14:25:00,42.91,42.93,42.86,42.88,14000.0,42.91,42.93,42.86,42.88,14000.0
2011-04-08 14:30:00,42.87,42.9,42.8,42.84,21300.0,42.87,42.9,42.8,42.84,21300.0
2011-04-08 14:35:00,42.83,42.83,42.67,42.75,16600.0,42.83,42.83,42.67,42.75,16600.0
2011-04-08 14:40:00,42.74,42.76,42.66,42.66,8200.0,42.74,42.76,42.66,42.66,8200.0
2011-04-08 14:45:00,42.66,42.72,42.6,42.62,26200.0,42.66,42.72,42.6,42.62,26200.0
2011-04-08 14:50:00,42.61,42.66,42.58,42.65,31800.0,42.61,42.66,42.58,42.65,31800.0
2011-04-08 14:55:00,42.65,42.66,42.48,42.48,63100.0,42.65,42.66,42.48,42.48,63100.0
2011-04-08 15:00:00,42.48,42.58,42.47,42.57,31600.0,42.48,42.58,42.47,42.57,31600.0
2011-04-08 15:05:00,42.56,42.68,42.54,42.65,16900.0,42.56,42.68,42.54,42.65,16900.0
2011-04-08 15:10:00,42.66,42.71,42.64,42.66,15200.0,42.66,42.71,42.64,42.66,15200.0
2011-04-08 15:15:00,42.66,42.71,42.64,42.71,36600.0,42.66,42.71,42.64,42.71,36600.0
2011-04-08 15:20:00,42.71,42.72,42.69,42.7,24600.0,42.71,42.72,42.69,42.7,24600.0
2011-04-08 15:25:00,42.7,42.73,42.68,42.73,32400.0,42.7,42.73,42.68,42.73,32400.0
2011-04-08 15:30:00,42.72,42.8,42.69,42.76,23600.0,42.72,42.8,42.69,42.76,23600.0
2011-04-08 15:35:00,42.78,42.79,42.69,42.72,26600.0,42.78,42.79,42.69,42.72,26600.0
2011-04-08 15:40:00,42.7,42.75,42.67,42.68,34800.0,42.7,42.75,42.67,42.68,34800.0
2011-04-08 15:45:00,42.68,42.76,42.68,42.72,35800.0,42.68,42.76,42.68,42.72,35800.0
2011-04-08 15:50:00,42.73,42.8,42.72,42.79,21800.0,42.73,42.8,42.72,42.79,21800.0
2011-04-08 15:55:00,42.79,42.83,42.76,42.77,42000.0,42.79,42.83,42.76,42.77,42000.0
2011-04-11 09:30:00,42.89,43.12,42.88,43.12,34700.0,42.89,43.12,42.88,43.12,34700.0
2011-04-11 09:35:00,43.11,43.18,43.08,43.12,16600.0,43.11,43.18,43.08,43.12,16600.0
2011-04-11 09:40:00,43.08,43.09,42.88,42.97,21500.0,43.08,43.09,42.88,42.97,21500.0
2011-04-11 09:45:00,42.98,43.03,42.92,43.0,24000.0,42.98,43.03,42.92,43.0,24000.0
2011-04-11 09:50:00,43.0,43.03,42.96,43.0,69800.0,43.0,43.03,42.96,43.0,69800.0
2011-04-11 09:55:00,43.0,43.01,42.94,42.98,15900.0,43.0,43.01,42.94,42.98,15900.0
2011-04-11 10:00:00,42.99,43.03,42.89,43.0,44500.0,42.99,43.03,42.89,43.0,44500.0
2011-04-11 10:05:00,42.98,43.01,42.91,42.94,14000.0,42.98,43.01,42.91,42.94,14000.0
2011-04-11 10:10:00,42.93,42.94,42.8,42.91,19700.0,42.93,42.94,42.8,42.91,19700.0
2011-04-11 10:15:00,42.89,42.95,42.76,42.76,23300.0,42.89,42.95,42.76,42.76,23300.0
2011-04-11 10:20:00,42.75,42.79,42.67,42.71,16900.0,42.75,42.79,42.67,42.71,16900.0
2011-04-11 10:25:00,42.7,42.84,42.7,42.82,7100.0,42.7,42.84,42.7,42.82,7100.0
2011-04-11 10:30:00,42.82,42.88,42.76,42.83,13400.0,42.82,42.88,42.76,42.83,13400.0
2011-04-11 10:35:00,42.86,43.02,42.86,43.0,50500.0,42.86,43.02,42.86,43.0,50500.0
2011-04-11 10:40:00,43.0,43.0,42.92,42.93,14700.0,43.0,43.0,42.92,42.93,14700.0
2011-04-11 10:45:00,42.95,42.97,42.93,42.94,32800.0,42.95,42.97,42.93,42.94,32800.0
2011-04-11 10:50:00,42.94,42.96,42.92,42.95,7900.0,42.94,42.96,42.92,42.95,7900.0
2011-04-11 10:55:00,42.95,42.96,42.93,42.96,15800.0,42.95,42.96,42.93,42.96,15800.0
2011-04-11 11:00:00,42.95,42.96,42.92,42.94,9500.0,42.95,42.96,42.92,42.94,9500.0
2011-04-11 11:05:00,42.94,42.96,42.93,42.93,9200.0,42.94,42.96,42.93,42.93,9200.0
2011-04-11 11:10:00,42.94,42.95,42.92,42.95,5300.0,42.94,42.95,42.92,42.95,5300.0
2011-04-11 11:15:00,42.96,43.15,42.95,43.09,32300.0,42.96,43.15,42.95,43.09,32300.0
2011-04-11 11:20:00,43.1,43.1,42.94,42.94,12500.0,43.1,43.1,42.94,42.94,12500.0
2011-04-11 11:25:00,42.94,42.99,42.94,42.98,10700.0,42.94,42.99,42.94,42.98,10700.0
2011-04-11 11:30:00,42.97,42.97,42.91,42.97,16800.0,42.97,42.97,42.91,42.97,16800.0
2011-04-11 11:35:00,42.97,43.02,42.96,42.96,10800.0,42.97,43.02,42.96,42.96,10800.0
2011-04-11 11:40:00,42.98,43.0,42.95,42.98,5000.0,42.98,43.0,42.95,42.98,5000.0
2011-04-11 11:45:00,42.98,42.99,42.96,42.98,7400.0,42.98,42.99,42.96,42.98,7400.0
2011-04-11 11:50:00,42.98,43.0,42.98,42.98,16600.0,42.98,43.0,42.98,42.98,16600.0
2011-04-11 11:55:00,42.97,42.98,42.86,42.88,14800.0,42.97,42.98,42.86,42.88,14800.0
2011-04-11 12:00:00,42.87,42.9,42.83,42.85,9700.0,42.87,42.9,42.83,42.85,9700.0
2011-04-11 12:05:00,42.85,42.85,42.78,42.81,12100.0,42.85,42.85,42.78,42.81,12100.0
2011-04-11 12:10:00,42.84,42.86,42.82,42.85,25000.0,42.84,42.86,42.82,42.85,25000.0
2011-04-11 12:15:00,42.86,42.86,42.83,42.84,7500.0,42.86,42.86,42.83,42.84,7500.0
2011-04-11 12:20:00,42.84,42.86,42.84,42.85,15500.0,42.84,42.86,42.84,42.85,15500.0
2011-04-11 12:25:00,42.86,42.86,42.84,42.85,21900.0,42.86,42.86,42.84,42.85,21900.0
2011-04-11 12:30:00,42.85,42.85,42.84,42.85,4400.0,42.85,42.85,42.84,42.85,4400.0
2011-04-11 12:35:00,42.84,42.85,42.75,42.8,13600.0,42.84,42.85,42.75,42.8,13600.0
2011-04-11 12:40:00,42.8,42.85,42.76,42.85,15600.0,42.8,42.85,42.76,42.85,15600.0
2011-04-11 12:45:00,42.85,42.85,42.8,42.8,9800.0,42.85,42.85,42.8,42.8,9800.0
2011-04-11 12:50:00,42.8,42.83,42.79,42.79,5500.0,42.8,42.83,42.79,42.79,5500.0
2011-04-11 12:55:00,42.78,42.78,42.69,42.7,3700.0,42.78,42.78,42.69,42.7,3700.0
2011-04-11 13:00:00,42.7,42.71,42.62,42.67,11200.0,42.7,42.71,42.62,42.67,11200.0
2011-04-11 13:05:00,42.68,42.75,42.65,42.74,3900.0,42.68,42.75,42.65,42.74,3900.0
2011-04-11 13:10:00,42.74,42.74,42.68,42.73,3800.0,42.74,42.74,42.68,42.73,3800.0
2011-04-11 13:15:00,42.71,42.71,42.62,42.64,10800.0,42.71,42.71,42.62,42.64,10800.0
2011-04-11 13:20:00,42.65,42.78,42.65,42.78,10700.0,42.65,42.78,42.65,42.78,10700.0
2011-04-11 13:25:00,42.79,42.82,42.77,42.81,7700.0,42.79,42.82,42.77,42.81,7700.0
2011-04-11 13:30:00,42.81,42.81,42.76,42.76,9800.0,42.81,42.81,42.76,42.76,9800.0
2011-04-11 13:35:00,42.75,42.77,42.73,42.75,8300.0,42.75,42.77,42.73,42.75,8300.0
2011-04-11 13:40:00,42.74,42.81,42.72,42.8,21200.0,42.74,42.81,42.72,42.8,21200.0
2011-04-11 13:45:00,42.78,42.8,42.71,42.71,4800.0,42.78,42.8,42.71,42.71,4800.0
2011-04-11 13:50:00,42.71,42.79,42.65,42.78,17400.0,42.71,42.79,42.65,42.78,17400.0
2011-04-11 13:55:00,42.79,42.8,42.75,42.8,7600.0,42.79,42.8,42.75,42.8,7600.0
2011-04-11 14:00:00,42.79,42.8,42.77,42.8,7800.0,42.79,42.8,42.77,42.8,7800.0
2011-04-11 14:05:00,42.79,42.82,42.78,42.78,77700.0,42.79,42.82,42.78,42.78,77700.0
2011-04-11 14:10:00,42.79,42.81,42.78,42.79,14900.0,42.79,42.81,42.78,42.79,14900.0
2011-04-11 14:15:00,42.8,42.8,42.78,42.8,9700.0,42.8,42.8,42.78,42.8,9700.0
2011-04-11 14:20:00,42.8,42.8,42.77,42.79,19200.0,42.8,42.8,42.77,42.79,19200.0
2011-04-11 14:25:00,42.79,42.81,42.79,42.81,9900.0,42.79,42.81,42.79,42.81,9900.0
2011-04-11 14:30:00,42.81,42.81,42.73,42.74,20000.0,42.81,42.81,42.73,42.74,20000.0
2011-04-11 14:35:00,42.76,42.79,42.69,42.78,17800.0,42.76,42.79,42.69,42.78,17800.0
2011-04-11 14:40:00,42.79,42.81,42.78,42.78,15200.0,42.79,42.81,42.78,42.78,15200.0
2011-04-11 14:45:00,42.78,42.79,42.73,42.73,8000.0,42.78,42.79,42.73,42.73,8000.0
2011-04-11 14:50:00,42.75,42.8,42.75,42.76,15300.0,42.75,42.8,42.75,42.76,15300.0
2011-04-11 14:55:00,42.76,42.76,42.64,42.66,14900.0,42.76,42.76,42.64,42.66,14900.0
2011-04-11 15:00:00,42.67,42.68,42.55,42.57,27800.0,42.67,42.68,42.55,42.57,27800.0
2011-04-11 15:05:00,42.57,42.59,42.55,42.58,18600.0,42.57,42.59,42.55,42.58,18600.0
2011-04-11 15:10:00,42.58,42.59,42.54,42.57,7500.0,42.58,42.59,42.54,42.57,7500.0
2011-04-11 15:15:00,42.58,42.61,42.53,42.6,28400.0,42.58,42.61,42.53,42.6,28400.0
2011-04-11 15:20:00,42.6,42.61,42.57,42.6,31200.0,42.6,42.61,42.57,42.6,31200.0
2011-04-11 15:25:00,42.6,42.61,42.58,42.59,16600.0,42.6,42.61,42.58,42.59,16600.0
2011-04-11 15:30:00,42.59,42.61,42.55,42.6,56600.0,42.59,42.61,42.55,42.6,56600.0
2011-04-11 15:35:00,42.6,42.69,42.59,42.69,37300.0,42.6,42.69,42.59,42.69,37300.0
2011-04-11 15:40:00,42.68,42.73,42.67,42.73,28500.0,42.68,42.73,42.67,42.73,28500.0
2011-04-11 15:45:00,42.73,42.77,42.72,42.76,102800.0,42.73,42.77,42.72,42.76,102800.0
2011-04-11 15:50:00,42.77,42.85,42.76,42.8,76300.0,42.77,42.85,42.76,42.8,76300.0
2011-04-11 15:55:00,42.8,42.85,42.8,42.85,73800.0,42.8,42.85,42.8,42.85,73800.0
2011-04-12 09:30:00,42.63,42.63,42.45,42.49,54500.0,42.63,42.63,42.45,42.49,54500.0
2011-04-12 09:35:00,42.51,42.68,42.38,42.66,58500.0,42.51,42.68,42.38,42.66,58500.0
2011-04-12 09:40:00,42.66,43.0,42.64,42.93,75000.0,42.66,43.0,42.64,42.93,75000.0
2011-04-12 09:45:00,42.96,42.98,42.76,42.77,54800.0,42.96,42.98,42.76,42.77,54800.0
2011-04-12 09:50:00,42.77,42.8,42.63,42.65,12700.0,42.77,42.8,42.63,42.65,12700.0
2011-04-12 09:55:00,42.66,42.68,42.53,42.67,19400.0,42.66,42.68,42.53,42.67,19400.0
2011-04-12 10:00:00,42.67,42.71,42.52,42.66,45900.0,42.67,42.71,42.52,42.66,45900.0
2011-04-12 10:05:00,42.64,42.67,42.46,42.46,32500.0,42.64,42.67,42.46,42.46,32500.0
2011-04-12 10:10:00,42.45,42.6,42.4,42.41,32000.0,42.45,42.6,42.4,42.41,32000.0
2011-04-12 10:15:00,42.43,42.57,42.4,42.52,59100.0,42.43,42.57,42.4,42.52,59100.0
2011-04-12 10:20:00,42.53,42.57,42.46,42.5,32000.0,42.53,42.57,42.46,42.5,32000.0
2011-04-12 10:25:00,42.5,42.7,42.47,42.63,30200.0,42.5,42.7,42.47,42.63,30200.0
2011-04-12 10:30:00,42.64,42.67,42.54,42.59,49100.0,42.64,42.67,42.54,42.59,49100.0
2011-04-12 10:35:00,42.56,42.59,42.49,42.56,13400.0,42.56,42.59,42.49,42.56,13400.0
2011-04-12 10:40:00,42.55,42.59,42.51,42.54,32300.0,42.55,42.59,42.51,42.54,32300.0
2011-04-12 10:45:00,42.53,42.54,42.31,42.36,43800.0,42.53,42.54,42.31,42.36,43800.0
2011-04-12 10:50:00,42.38,42.39,42.26,42.26,19200.0,42.38,42.39,42.26,42.26,19200.0
2011-04-12 10:55:00,42.27,42.41,42.27,42.4,12400.0,42.27,42.41,42.27,42.4,12400.0
2011-04-12 11:00:00,42.41,42.45,42.37,42.39,13100.0,42.41,42.45,42.37,42.39,13100.0
2011-04-12 11:05:00,42.39,42.41,42.32,42.34,17400.0,42.39,42.41,42.32,42.34,17400.0
2011-04-12 11:10:00,42.35,42.47,42.35,42.44,10300.0,42.35,42.47,42.35,42.44,10300.0
2011-04-12 11:15:00,42.43,42.47,42.36,42.42,10500.0,42.43,42.47,42.36,42.42,10500.0
2011-04-12 11:20:00,42.4,42.65,42.39,42.64,40400.0,42.4,42.65,42.39,42.64,40400.0
2011-04-12 11:25:00,42.62,42.62,42.48,42.52,21500.0,42.62,42.62,42.48,42.52,21500.0
2011-04-12 11:30:00,42.55,42.61,42.5,42.59,15100.0,42.55,42.61,42.5,42.59,15100.0
2011-04-12 11:35:00,42.58,42.6,42.53,42.53,35000.0,42.58,42.6,42.53,42.53,35000.0
2011-04-12 11:40:00,42.52,42.55,42.51,42.55,6300.0,42.52,42.55,42.51,42.55,6300.0
2011-04-12 11:45:00,42.55,42.59,42.55,42.56,9100.0,42.55,42.59,42.55,42.56,9100.0
2011-04-12 11:50:00,42.56,42.56,42.49,42.49,10700.0,42.56,42.56,42.49,42.49,10700.0
2011-04-12 11:55:00,42.49,42.52,42.45,42.48,21400.0,42.49,42.52,42.45,42.48,21400.0
2011-04-12 12:00:00,42.48,42.54,42.45,42.5,24100.0,42.48,42.54,42.45,42.5,24100.0
2011-04-12 12:05:00,42.49,42.5,42.45,42.45,9600.0,42.49,42.5,42.45,42.45,9600.0
2011-04-12 12:10:00,42.43,42.43,42.38,42.41,20700.0,42.43,42.43,42.38,42.41,20700.0
2011-04-12 12:15:00,42.38,42.44,42.38,42.44,8300.0,42.38,42.44,42.38,42.44,8300.0
2011-04-12 12:20:00,42.43,42.45,42.42,42.42,15200.0,42.43,42.45,42.42,42.42,15200.0
2011-04-12 12:25:00,42.42,42.45,42.38,42.38,6100.0,42.42,42.45,42.38,42.38,6100.0
2011-04-12 12:30:00,42.38,42.38,42.28,42.28,24200.0,42.38,42.38,42.28,42.28,24200.0
2011-04-12 12:35:00,42.29,42.3,42.26,42.28,11000.0,42.29,42.3,42.26,42.28,11000.0
2011-04-12 12:40:00,42.29,42.33,42.27,42.33,8700.0,42.29,42.33,42.27,42.33,8700.0
2011-04-12 12:45:00,42.34,42.38,42.34,42.37,15600.0,42.34,42.38,42.34,42.37,15600.0
2011-04-12 12:50:00,42.37,42.37,42.31,42.33,12300.0,42.37,42.37,42.31,42.33,12300.0
2011-04-12 12:55:00,42.31,42.4,42.29,42.36,12500.0,42.31,42.4,42.29,42.36,12500.0
2011-04-12 13:00:00,42.37,42.45,42.35,42.43,17600.0,42.37,42.45,42.35,42.43,17600.0
2011-04-12 13:05:00,42.42,42.42,42.36,42.39,6000.0,42.42,42.42,42.36,42.39,6000.0
2011-04-12 13:10:00,42.4,42.41,42.29,42.32,21400.0,42.4,42.41,42.29,42.32,21400.0
2011-04-12 13:15:00,42.32,42.4,42.32,42.35,5100.0,42.32,42.4,42.32,42.35,5100.0
2011-04-12 13:20:00,42.36,42.41,42.35,42.4,70100.0,42.36,42.41,42.35,42.4,70100.0
2011-04-12 13:25:00,42.39,42.49,42.39,42.49,52000.0,42.39,42.49,42.39,42.49,52000.0
2011-04-12 13:30:00,42.5,42.51,42.45,42.49,9800.0,42.5,42.51,42.45,42.49,9800.0
2011-04-12 13:35:00,42.49,42.49,42.41,42.41,8300.0,42.49,42.49,42.41,42.41,8300.0
2011-04-12 13:40:00,42.4,42.41,42.34,42.4,26100.0,42.4,42.41,42.34,42.4,26100.0
2011-04-12 13:45:00,42.41,42.51,42.41,42.51,7300.0,42.41,42.51,42.41,42.51,7300.0
2011-04-12 13:50:00,42.49,42.52,42.49,42.51,24000.0,42.49,42.52,42.49,42.51,24000.0
2011-04-12 13:55:00,42.5,42.52,42.43,42.44,25300.0,42.5,42.52,42.43,42.44,25300.0
2011-04-12 14:00:00,42.44,42.44,42.37,42.38,17200.0,42.44,42.44,42.37,42.38,17200.0
2011-04-12 14:05:00,42.38,42.51,42.36,42.5,23100.0,42.38,42.51,42.36,42.5,23100.0
2011-04-12 14:10:00,42.49,42.49,42.45,42.45,8100.0,42.49,42.49,42.45,42.45,8100.0
2011-04-12 14:15:00,42.45,42.48,42.4,42.43,10200.0,42.45,42.48,42.4,42.43,10200.0
2011-04-12 14:20:00,42.43,42.49,42.43,42.48,5400.0,42.43,42.49,42.43,42.48,5400.0
2011-04-12 14:25:00,42.47,42.5,42.45,42.46,7600.0,42.47,42.5,42.45,42.46,7600.0
2011-04-12 14:30:00,42.47,42.48,42.42,42.42,7900.0,42.47,42.48,42.42,42.42,7900.0
2011-04-12 14:35:00,42.43,42.46,42.38,42.44,16200.0,42.43,42.46,42.38,42.44,16200.0
2011-04-12 14:40:00,42.44,42.46,42.38,42.4,8900.0,42.44,42.46,42.38,42.4,8900.0
2011-04-12 14:45:00,42.39,42.41,42.33,42.35,12100.0,42.39,42.41,42.33,42.35,12100.0
2011-04-12 14:50:00,42.37,42.38,42.33,42.36,9000.0,42.37,42.38,42.33,42.36,9000.0
2011-04-12 14:55:00,42.37,42.4,42.36,42.38,9500.0,42.37,42.4,42.36,42.38,9500.0
2011-04-12 15:00:00,42.39,42.4,42.34,42.37,13500.0,42.39,42.4,42.34,42.37,13500.0
2011-04-12 15:05:00,42.37,42.42,42.37,42.4,11800.0,42.37,42.42,42.37,42.4,11800.0
2011-04-12 15:10:00,42.41,42.43,42.39,42.43,7400.0,42.41,42.43,42.39,42.43,7400.0
2011-04-12 15:15:00,42.42,42.44,42.39,42.41,12100.0,42.42,42.44,42.39,42.41,12100.0
2011-04-12 15:20:00,42.41,42.41,42.24,42.27,34900.0,42.41,42.41,42.24,42.27,34900.0
2011-04-12 15:25:00,42.26,42.27,42.22,42.26,22100.0,42.26,42.27,42.22,42.26,22100.0
2011-04-12 15:30:00,42.26,42.27,42.2,42.27,22700.0,42.26,42.27,42.2,42.27,22700.0
2011-04-12 15:35:00,42.27,42.3,42.27,42.27,12000.0,42.27,42.3,42.27,42.27,12000.0
2011-04-12 15:40:00,42.28,42.36,42.27,42.35,22200.0,42.28,42.36,42.27,42.35,22200.0
2011-04-12 15:45:00,42.35,42.36,42.25,42.31,41000.0,42.35,42.36,42.25,42.31,41000.0
2011-04-12 15:50:00,42.32,42.4,42.31,42.37,42800.0,42.32,42.4,42.31,42.37,42800.0
2011-04-12 15:55:00,42.37,42.37,42.31,42.35,76200.0,42.37,42.37,42.31,42.35,76200.0
2011-04-13 09:30:00,42.55,42.96,42.55,42.87,48700.0,42.55,42.96,42.55,42.87,48700.0
2011-04-13 09:35:00,42.87,42.87,42.74,42.78,6900.0,42.87,42.87,42.74,42.78,6900.0
2011-04-13 09:40:00,42.77,42.94,42.7,42.72,21400.0,42.77,42.94,42.7,42.72,21400.0
2011-04-13 09:45:00,42.69,42.74,42.62,42.74,18700.0,42.69,42.74,42.62,42.74,18700.0
2011-04-13 09:50:00,42.73,42.74,42.68,42.7,27200.0,42.73,42.74,42.68,42.7,27200.0
2011-04-13 09:55:00,42.68,42.7,42.59,42.59,17500.0,42.68,42.7,42.59,42.59,17500.0
2011-04-13 10:00:00,42.59,42.61,42.56,42.6,37400.0,42.59,42.61,42.56,42.6,37400.0
2011-04-13 10:05:00,42.6,42.61,42.42,42.45,44300.0,42.6,42.61,42.42,42.45,44300.0
2011-04-13 10:10:00,42.49,42.57,42.47,42.54,21300.0,42.49,42.57,42.47,42.54,21300.0
2011-04-13 10:15:00,42.55,42.61,42.51,42.52,19600.0,42.55,42.61,42.51,42.52,19600.0
2011-04-13 10:20:00,42.51,42.6,42.49,42.58,16000.0,42.51,42.6,42.49,42.58,16000.0
2011-04-13 10:25:00,42.58,42.61,42.58,42.6,30700.0,42.58,42.61,42.58,42.6,30700.0
2011-04-13 10:30:00,42.6,42.61,42.53,42.55,26800.0,42.6,42.61,42.53,42.55,26800.0
2011-04-13 10:35:00,42.56,42.59,42.56,42.59,8400.0,42.56,42.59,42.56,42.59,8400.0
2011-04-13 10:40:00,42.59,42.61,42.57,42.6,31300.0,42.59,42.61,42.57,42.6,31300.0
2011-04-13 10:45:00,42.6,42.71,42.55,42.7,62900.0,42.6,42.71,42.55,42.7,62900.0
2011-04-13 10:50:00,42.71,42.73,42.63,42.64,23700.0,42.71,42.73,42.63,42.64,23700.0
2011-04-13 10:55:00,42.64,42.75,42.64,42.75,10900.0,42.64,42.75,42.64,42.75,10900.0
2011-04-13 11:00:00,42.75,42.76,42.69,42.7,34600.0,42.75,42.76,42.69,42.7,34600.0
2011-04-13 11:05:00,42.71,42.72,42.69,42.71,24400.0,42.71,42.72,42.69,42.71,24400.0
2011-04-13 11:10:00,42.71,42.73,42.69,42.71,24800.0,42.71,42.73,42.69,42.71,24800.0
2011-04-13 11:15:00,42.7,42.72,42.67,42.69,9700.0,42.7,42.72,42.67,42.69,9700.0
2011-04-13 11:20:00,42.69,42.72,42.66,42.7,11000.0,42.69,42.72,42.66,42.7,11000.0
2011-04-13 11:25:00,42.71,42.71,42.64,42.65,37100.0,42.71,42.71,42.64,42.65,37100.0
2011-04-13 11:30:00,42.63,42.66,42.61,42.64,13900.0,42.63,42.66,42.61,42.64,13900.0
2011-04-13 11:35:00,42.64,42.65,42.47,42.47,9200.0,42.64,42.65,42.47,42.47,9200.0
2011-04-13 11:40:00,42.44,42.53,42.43,42.53,8700.0,42.44,42.53,42.43,42.53,8700.0
2011-04-13 11:45:00,42.52,42.55,42.52,42.55,4700.0,42.52,42.55,42.52,42.55,4700.0
2011-04-13 11:50:00,42.55,42.58,42.51,42.56,18500.0,42.55,42.58,42.51,42.56,18500.0
2011-04-13 11:55:00,42.56,42.56,42.38,42.38,11400.0,42.56,42.56,42.38,42.38,11400.0
2011-04-13 12:00:00,42.36,42.41,42.34,42.39,10800.0,42.36,42.41,42.34,42.39,10800.0
2011-04-13 12:05:00,42.39,42.44,42.37,42.44,8600.0,42.39,42.44,42.37,42.44,8600.0
2011-04-13 12:10:00,42.44,42.49,42.44,42.48,4800.0,42.44,42.49,42.44,42.48,4800.0
2011-04-13 12:15:00,42.47,42.51,42.47,42.5,4100.0,42.47,42.51,42.47,42.5,4100.0
2011-04-13 12:20:00,42.5,42.52,42.44,42.45,5600.0,42.5,42.52,42.44,42.45,5600.0
2011-04-13 12:25:00,42.46,42.48,42.43,42.47,4200.0,42.46,42.48,42.43,42.47,4200.0
2011-04-13 12:30:00,42.46,42.47,42.37,42.39,4300.0,42.46,42.47,42.37,42.39,4300.0
2011-04-13 12:35:00,42.39,42.4,42.26,42.29,41300.0,42.39,42.4,42.26,42.29,41300.0
2011-04-13 12:40:00,42.3,42.3,42.23,42.23,22500.0,42.3,42.3,42.23,42.23,22500.0
2011-04-13 12:45:00,42.23,42.25,42.18,42.25,33000.0,42.23,42.25,42.18,42.25,33000.0
2011-04-13 12:50:00,42.25,42.29,42.22,42.27,24200.0,42.25,42.29,42.22,42.27,24200.0
2011-04-13 12:55:00,42.3,42.35,42.28,42.35,17500.0,42.3,42.35,42.28,42.35,17500.0
2011-04-13 13:00:00,42.36,42.51,42.36,42.5,11500.0,42.36,42.51,42.36,42.5,11500.0
2011-04-13 13:05:00,42.5,42.54,42.48,42.52,6500.0,42.5,42.54,42.48,42.52,6500.0
2011-04-13 13:10:00,42.54,42.57,42.51,42.52,9300.0,42.54,42.57,42.51,42.52,9300.0
2011-04-13 13:15:00,42.52,42.61,42.52,42.6,11500.0,42.52,42.61,42.52,42.6,11500.0
2011-04-13 13:20:00,42.6,42.64,42.6,42.63,5300.0,42.6,42.64,42.6,42.63,5300.0
2011-04-13 13:25:00,42.62,42.62,42.57,42.59,8200.0,42.62,42.62,42.57,42.59,8200.0
2011-04-13 13:30:00,42.6,42.62,42.54,42.6,7100.0,42.6,42.62,42.54,42.6,7100.0
2011-04-13 13:35:00,42.6,42.61,42.54,42.57,10600.0,42.6,42.61,42.54,42.57,10600.0
2011-04-13 13:40:00,42.59,42.65,42.59,42.65,14500.0,42.59,42.65,42.59,42.65,14500.0
2011-04-13 13:45:00,42.65,42.65,42.6,42.61,17400.0,42.65,42.65,42.6,42.61,17400.0
2011-04-13 13:50:00,42.61,42.62,42.55,42.56,13000.0,42.61,42.62,42.55,42.56,13000.0
2011-04-13 13:55:00,42.56,42.57,42.48,42.52,9100.0,42.56,42.57,42.48,42.52,9100.0
2011-04-13 14:00:00,42.53,42.62,42.53,42.59,22100.0,42.53,42.62,42.53,42.59,22100.0
2011-04-13 14:05:00,42.58,42.61,42.55,42.57,112600.0,42.58,42.61,42.55,42.57,112600.0
2011-04-13 14:10:00,42.59,42.61,42.53,42.56,48900.0,42.59,42.61,42.53,42.56,48900.0
2011-04-13 14:15:00,42.56,42.56,42.51,42.56,6100.0,42.56,42.56,42.51,42.56,6100.0
2011-04-13 14:20:00,42.57,42.66,42.53,42.66,97800.0,42.57,42.66,42.53,42.66,97800.0
2011-04-13 14:25:00,42.66,42.66,42.59,42.6,52300.0,42.66,42.66,42.59,42.6,52300.0
2011-04-13 14:30:00,42.61,42.61,42.58,42.6,40800.0,42.61,42.61,42.58,42.6,40800.0
2011-04-13 14:35:00,42.6,42.61,42.56,42.58,18300.0,42.6,42.61,42.56,42.58,18300.0
2011-04-13 14:40:00,42.58,42.61,42.58,42.6,34100.0,42.58,42.61,42.58,42.6,34100.0
2011-04-13 14:45:00,42.6,42.61,42.57,42.58,47500.0,42.6,42.61,42.57,42.58,47500.0
2011-04-13 14:50:00,42.58,42.61,42.58,42.58,16700.0,42.58,42.61,42.58,42.58,16700.0
2011-04-13 14:55:00,42.59,42.61,42.58,42.59,19900.0,42.59,42.61,42.58,42.59,19900.0
2011-04-13 15:00:00,42.59,42.65,42.59,42.59,46300.0,42.59,42.65,42.59,42.59,46300.0
2011-04-13 15:05:00,42.6,42.6,42.55,42.59,16800.0,42.6,42.6,42.55,42.59,16800.0
2011-04-13 15:10:00,42.59,42.61,42.56,42.59,20500.0,42.59,42.61,42.56,42.59,20500.0
2011-04-13 15:15:00,42.58,42.6,42.54,42.59,53200.0,42.58,42.6,42.54,42.59,53200.0
2011-04-13 15:20:00,42.6,42.61,42.57,42.61,20400.0,42.6,42.61,42.57,42.61,20400.0
2011-04-13 15:25:00,42.6,42.63,42.58,42.6,29000.0,42.6,42.63,42.58,42.6,29000.0
2011-04-13 15:30:00,42.61,42.65,42.57,42.63,37100.0,42.61,42.65,42.57,42.63,37100.0
2011-04-13 15:35:00,42.63,42.65,42.59,42.64,37300.0,42.63,42.65,42.59,42.64,37300.0
2011-04-13 15:40:00,42.63,42.65,42.61,42.63,33600.0,42.63,42.65,42.61,42.63,33600.0
2011-04-13 15:45:00,42.63,42.64,42.6,42.63,55100.0,42.63,42.64,42.6,42.63,55100.0
2011-04-13 15:50:00,42.63,42.65,42.59,42.62,35400.0,42.63,42.65,42.59,42.62,35400.0
2011-04-13 15:55:00,42.62,42.66,42.6,42.6,50700.0,42.62,42.66,42.6,42.6,50700.0
2011-04-14 09:30:00,42.31,42.33,42.1,42.15,27800.0,42.31,42.33,42.1,42.15,27800.0
2011-04-14 09:35:00,42.2,42.4,42.1,42.39,24900.0,42.2,42.4,42.1,42.39,24900.0
2011-04-14 09:40:00,42.4,42.49,42.17,42.2,23800.0,42.4,42.49,42.17,42.2,23800.0
2011-04-14 09:45:00,42.28,42.29,42.09,42.19,7900.0,42.28,42.29,42.09,42.19,7900.0
2011-04-14 09:50:00,42.14,42.22,42.05,42.12,23200.0,42.14,42.22,42.05,42.12,23200.0
2011-04-14 09:55:00,42.13,42.33,42.08,42.32,12500.0,42.13,42.33,42.08,42.32,12500.0
2011-04-14 10:00:00,42.33,42.42,42.3,42.35,23800.0,42.33,42.42,42.3,42.35,23800.0
2011-04-14 10:05:00,42.38,42.4,42.31,42.35,24500.0,42.38,42.4,42.31,42.35,24500.0
2011-04-14 10:10:00,42.37,42.4,42.34,42.34,26100.0,42.37,42.4,42.34,42.34,26100.0
2011-04-14 10:15:00,42.33,42.39,42.31,42.37,23500.0,42.33,42.39,42.31,42.37,23500.0
2011-04-14 10:20:00,42.37,42.45,42.34,42.45,24200.0,42.37,42.45,42.34,42.45,24200.0
2011-04-14 10:25:00,42.45,42.49,42.43,42.47,47800.0,42.45,42.49,42.43,42.47,47800.0
2011-04-14 10:30:00,42.46,42.49,42.41,42.47,33500.0,42.46,42.49,42.41,42.47,33500.0
2011-04-14 10:35:00,42.47,42.59,42.47,42.49,21200.0,42.47,42.59,42.47,42.49,21200.0
2011-04-14 10:40:00,42.5,42.51,42.41,42.41,9800.0,42.5,42.51,42.41,42.41,9800.0
2011-04-14 10:45:00,42.41,42.51,42.41,42.51,5100.0,42.41,42.51,42.41,42.51,5100.0
2011-04-14 10:50:00,42.48,42.51,42.45,42.45,10000.0,42.48,42.51,42.45,42.45,10000.0
2011-04-14 10:55:00,42.47,42.5,42.4,42.41,7300.0,42.47,42.5,42.4,42.41,7300.0
2011-04-14 11:00:00,42.41,42.41,42.37,42.39,16400.0,42.41,42.41,42.37,42.39,16400.0
2011-04-14 11:05:00,42.4,42.41,42.33,42.4,40400.0,42.4,42.41,42.33,42.4,40400.0
2011-04-14 11:10:00,42.4,42.4,42.36,42.39,84500.0,42.4,42.4,42.36,42.39,84500.0
2011-04-14 11:15:00,42.39,42.4,42.32,42.39,59100.0,42.39,42.4,42.32,42.39,59100.0
2011-04-14 11:20:00,42.38,42.38,42.35,42.36,900.0,42.38,42.38,42.35,42.36,900.0
2011-04-14 11:25:00,42.36,42.39,42.25,42.25,18800.0,42.36,42.39,42.25,42.25,18800.0
2011-04-14 11:30:00,42.27,42.33,42.27,42.31,7100.0,42.27,42.33,42.27,42.31,7100.0
2011-04-14 11:35:00,42.3,42.31,42.26,42.31,6700.0,42.3,42.31,42.26,42.31,6700.0
2011-04-14 11:40:00,42.32,42.38,42.29,42.38,24300.0,42.32,42.38,42.29,42.38,24300.0
2011-04-14 11:45:00,42.38,42.44,42.37,42.43,23200.0,42.38,42.44,42.37,42.43,23200.0
2011-04-14 11:50:00,42.43,42.46,42.4,42.46,7100.0,42.43,42.46,42.4,42.46,7100.0
2011-04-14 11:55:00,42.48,42.51,42.46,42.48,6100.0,42.48,42.51,42.46,42.48,6100.0
2011-04-14 12:00:00,42.47,42.51,42.44,42.51,4700.0,42.47,42.51,42.44,42.51,4700.0
2011-04-14 12:05:00,42.52,42.54,42.45,42.46,10000.0,42.52,42.54,42.45,42.46,10000.0
2011-04-14 12:10:00,42.46,42.57,42.46,42.57,13000.0,42.46,42.57,42.46,42.57,13000.0
2011-04-14 12:15:00,42.56,42.56,42.49,42.49,5200.0,42.56,42.56,42.49,42.49,5200.0
2011-04-14 12:20:00,42.48,42.51,42.44,42.44,14800.0,42.48,42.51,42.44,42.44,14800.0
2011-04-14 12:25:00,42.44,42.48,42.43,42.47,1400.0,42.44,42.48,42.43,42.47,1400.0
2011-04-14 12:30:00,42.47,42.58,42.45,42.57,18000.0,42.47,42.58,42.45,42.57,18000.0
2011-04-14 12:35:00,42.55,42.58,42.5,42.52,10400.0,42.55,42.58,42.5,42.52,10400.0
2011-04-14 12:40:00,42.51,42.55,42.49,42.55,6200.0,42.51,42.55,42.49,42.55,6200.0
2011-04-14 12:45:00,42.54,42.54,42.5,42.52,6800.0,42.54,42.54,42.5,42.52,6800.0
2011-04-14 12:50:00,42.52,42.52,42.51,42.52,6600.0,42.52,42.52,42.51,42.52,6600.0
2011-04-14 12:55:00,42.52,42.52,42.51,42.51,8200.0,42.52,42.52,42.51,42.51,8200.0
2011-04-14 13:00:00,42.51,42.52,42.45,42.48,17400.0,42.51,42.52,42.45,42.48,17400.0
2011-04-14 13:05:00,42.46,42.46,42.41,42.41,4000.0,42.46,42.46,42.41,42.41,4000.0
2011-04-14 13:10:00,42.4,42.41,42.39,42.39,3100.0,42.4,42.41,42.39,42.39,3100.0
2011-04-14 13:15:00,42.39,42.4,42.35,42.38,9200.0,42.39,42.4,42.35,42.38,9200.0
2011-04-14 13:20:00,42.38,42.38,42.31,42.32,25400.0,42.38,42.38,42.31,42.32,25400.0
2011-04-14 13:25:00,42.33,42.4,42.33,42.38,6000.0,42.33,42.4,42.33,42.38,6000.0
2011-04-14 13:30:00,42.36,42.36,42.32,42.35,5600.0,42.36,42.36,42.32,42.35,5600.0
2011-04-14 13:35:00,42.36,42.37,42.36,42.37,400.0,42.36,42.37,42.36,42.37,400.0
2011-04-14 13:40:00,42.37,42.38,42.3,42.31,9200.0,42.37,42.38,42.3,42.31,9200.0
2011-04-14 13:45:00,42.33,42.36,42.33,42.36,1800.0,42.33,42.36,42.33,42.36,1800.0
2011-04-14 13:50:00,42.36,42.37,42.29,42.29,4300.0,42.36,42.37,42.29,42.29,4300.0
2011-04-14 13:55:00,42.3,42.33,42.24,42.27,8300.0,42.3,42.33,42.24,42.27,8300.0
2011-04-14 14:00:00,42.28,42.3,42.24,42.26,7800.0,42.28,42.3,42.24,42.26,7800.0
2011-04-14 14:05:00,42.27,42.31,42.27,42.31,2900.0,42.27,42.31,42.27,42.31,2900.0
2011-04-14 14:10:00,42.34,42.4,42.34,42.4,1800.0,42.34,42.4,42.34,42.4,1800.0
2011-04-14 14:15:00,42.41,42.44,42.41,42.43,5800.0,42.41,42.44,42.41,42.43,5800.0
2011-04-14 14:20:00,42.45,42.48,42.45,42.47,4100.0,42.45,42.48,42.45,42.47,4100.0
2011-04-14 14:25:00,42.45,42.51,42.44,42.48,11900.0,42.45,42.51,42.44,42.48,11900.0
2011-04-14 14:30:00,42.47,42.49,42.42,42.45,37300.0,42.47,42.49,42.42,42.45,37300.0
2011-04-14 14:35:00,42.45,42.45,42.41,42.42,9000.0,42.45,42.45,42.41,42.42,9000.0
2011-04-14 14:40:00,42.42,42.44,42.38,42.39,5700.0,42.42,42.44,42.38,42.39,5700.0
2011-04-14 14:45:00,42.39,42.44,42.34,42.44,8400.0,42.39,42.44,42.34,42.44,8400.0
2011-04-14 14:50:00,42.43,42.45,42.4,42.45,11500.0,42.43,42.45,42.4,42.45,11500.0
2011-04-14 14:55:00,42.45,42.52,42.45,42.51,29200.0,42.45,42.52,42.45,42.51,29200.0
2011-04-14 15:00:00,42.5,42.6,42.48,42.59,24100.0,42.5,42.6,42.48,42.59,24100.0
2011-04-14 15:05:00,42.58,42.67,42.57,42.66,25100.0,42.58,42.67,42.57,42.66,25100.0
2011-04-14 15:10:00,42.66,42.73,42.62,42.72,24100.0,42.66,42.73,42.62,42.72,24100.0
2011-04-14 15:15:00,42.73,42.74,42.68,42.7,59500.0,42.73,42.74,42.68,42.7,59500.0
2011-04-14 15:20:00,42.7,42.7,42.67,42.7,18900.0,42.7,42.7,42.67,42.7,18900.0
2011-04-14 15:25:00,42.69,42.71,42.69,42.7,25900.0,42.69,42.71,42.69,42.7,25900.0
2011-04-14 15:30:00,42.7,42.7,42.64,42.69,39900.0,42.7,42.7,42.64,42.69,39900.0
2011-04-14 15:35:00,42.69,42.75,42.68,42.75,41000.0,42.69,42.75,42.68,42.75,41000.0
2011-04-14 15:40:00,42.75,42.76,42.66,42.67,26900.0,42.75,42.76,42.66,42.67,26900.0
2011-04-14 15:45:00,42.67,42.73,42.65,42.71,35700.0,42.67,42.73,42.65,42.71,35700.0
2011-04-14 15:50:00,42.71,42.72,42.67,42.7,28600.0,42.71,42.72,42.67,42.7,28600.0
2011-04-14 15:55:00,42.7,42.75,42.68,42.69,71000.0,42.7,42.75,42.68,42.69,71000.0
2011-04-15 09:30:00,42.67,42.78,42.47,42.6,306600.0,42.67,42.78,42.47,42.6,306600.0
2011-04-15 09:35:00,42.58,42.8,42.58,42.72,27700.0,42.58,42.8,42.58,42.72,27700.0
2011-04-15 09:40:00,42.73,42.75,42.64,42.74,35300.0,42.73,42.75,42.64,42.74,35300.0
2011-04-15 09:45:00,42.74,42.78,42.63,42.64,42000.0,42.74,42.78,42.63,42.64,42000.0
2011-04-15 09:50:00,42.63,42.71,42.59,42.69,14500.0,42.63,42.71,42.59,42.69,14500.0
2011-04-15 09:55:00,42.7,43.05,42.7,42.91,70000.0,42.7,43.05,42.7,42.91,70000.0
2011-04-15 10:00:00,42.92,42.97,42.9,42.93,61600.0,42.92,42.97,42.9,42.93,61600.0
2011-04-15 10:05:00,42.92,42.95,42.81,42.82,16500.0,42.92,42.95,42.81,42.82,16500.0
2011-04-15 10:10:00,42.84,42.97,42.84,42.93,22900.0,42.84,42.97,42.84,42.93,22900.0
2011-04-15 10:15:00,42.92,42.92,42.76,42.8,20200.0,42.92,42.92,42.76,42.8,20200.0
2011-04-15 10:20:00,42.81,42.88,42.79,42.84,13700.0,42.81,42.88,42.79,42.84,13700.0
2011-04-15 10:25:00,42.84,42.91,42.81,42.9,12300.0,42.84,42.91,42.81,42.9,12300.0
2011-04-15 10:30:00,42.9,42.91,42.75,42.82,61300.0,42.9,42.91,42.75,42.82,61300.0
2011-04-15 10:35:00,42.82,42.82,42.73,42.78,6500.0,42.82,42.82,42.73,42.78,6500.0
2011-04-15 10:40:00,42.79,42.88,42.78,42.87,10700.0,42.79,42.88,42.78,42.87,10700.0
2011-04-15 10:45:00,42.87,42.88,42.8,42.84,20700.0,42.87,42.88,42.8,42.84,20700.0
2011-04-15 10:50:00,42.83,42.91,42.83,42.9,13200.0,42.83,42.91,42.83,42.9,13200.0
2011-04-15 10:55:00,42.89,42.98,42.86,42.96,28000.0,42.89,42.98,42.86,42.96,28000.0
2011-04-15 11:00:00,42.93,43.03,42.92,43.02,14200.0,42.93,43.03,42.92,43.02,14200.0
2011-04-15 11:05:00,43.02,43.02,42.97,42.99,7800.0,43.02,43.02,42.97,42.99,7800.0
2011-04-15 11:10:00,42.99,43.04,42.97,43.0,12600.0,42.99,43.04,42.97,43.0,12600.0
2011-04-15 11:15:00,43.0,43.07,43.0,43.05,5800.0,43.0,43.07,43.0,43.05,5800.0
2011-04-15 11:20:00,43.04,43.07,43.02,43.04,42800.0,43.04,43.07,43.02,43.04,42800.0
2011-04-15 11:25:00,43.03,43.06,43.02,43.05,25100.0,43.03,43.06,43.02,43.05,25100.0
2011-04-15 11:30:00,43.05,43.06,43.03,43.05,35900.0,43.05,43.06,43.03,43.05,35900.0
2011-04-15 11:35:00,43.05,43.05,43.02,43.04,6600.0,43.05,43.05,43.02,43.04,6600.0
2011-04-15 11:40:00,43.05,43.05,43.02,43.05,19600.0,43.05,43.05,43.02,43.05,19600.0
2011-04-15 11:45:00,43.05,43.05,43.04,43.04,14700.0,43.05,43.05,43.04,43.04,14700.0
2011-04-15 11:50:00,43.05,43.05,43.0,43.0,11800.0,43.05,43.05,43.0,43.0,11800.0
2011-04-15 11:55:00,43.0,43.05,42.96,42.96,17300.0,43.0,43.05,42.96,42.96,17300.0
2011-04-15 12:00:00,42.97,43.04,42.97,43.04,5000.0,42.97,43.04,42.97,43.04,5000.0
2011-04-15 12:05:00,43.05,43.08,43.02,43.05,23100.0,43.05,43.08,43.02,43.05,23100.0
2011-04-15 12:10:00,43.05,43.11,43.05,43.1,53400.0,43.05,43.11,43.05,43.1,53400.0
2011-04-15 12:15:00,43.1,43.13,43.09,43.1,17600.0,43.1,43.13,43.09,43.1,17600.0
2011-04-15 12:20:00,43.1,43.12,43.08,43.11,15000.0,43.1,43.12,43.08,43.11,15000.0
2011-04-15 12:25:00,43.11,43.16,43.11,43.12,8300.0,43.11,43.16,43.11,43.12,8300.0
2011-04-15 12:30:00,43.11,43.11,43.09,43.1,14500.0,43.11,43.11,43.09,43.1,14500.0
2011-04-15 12:35:00,43.1,43.15,43.08,43.1,20500.0,43.1,43.15,43.08,43.1,20500.0
2011-04-15 12:40:00,43.1,43.12,43.06,43.1,58100.0,43.1,43.12,43.06,43.1,58100.0
2011-04-15 12:45:00,43.11,43.23,43.11,43.2,15800.0,43.11,43.23,43.11,43.2,15800.0
2011-04-15 12:50:00,43.2,43.24,43.18,43.18,9900.0,43.2,43.24,43.18,43.18,9900.0
2011-04-15 12:55:00,43.17,43.18,43.13,43.14,17700.0,43.17,43.18,43.13,43.14,17700.0
2011-04-15 13:00:00,43.15,43.16,43.12,43.12,8700.0,43.15,43.16,43.12,43.12,8700.0
2011-04-15 13:05:00,43.12,43.12,43.11,43.12,3000.0,43.12,43.12,43.11,43.12,3000.0
2011-04-15 13:10:00,43.12,43.14,43.11,43.14,3700.0,43.12,43.14,43.11,43.14,3700.0
2011-04-15 13:15:00,43.13,43.15,43.1,43.11,14500.0,43.13,43.15,43.1,43.11,14500.0
2011-04-15 13:20:00,43.12,43.15,43.1,43.11,5900.0,43.12,43.15,43.1,43.11,5900.0
2011-04-15 13:25:00,43.11,43.11,43.06,43.1,13700.0,43.11,43.11,43.06,43.1,13700.0
2011-04-15 13:30:00,43.11,43.14,43.1,43.14,3700.0,43.11,43.14,43.1,43.14,3700.0
2011-04-15 13:35:00,43.14,43.15,43.13,43.14,11500.0,43.14,43.15,43.13,43.14,11500.0
2011-04-15 13:40:00,43.15,43.15,43.13,43.13,8500.0,43.15,43.15,43.13,43.13,8500.0
2011-04-15 13:45:00,43.12,43.15,43.12,43.15,12600.0,43.12,43.15,43.12,43.15,12600.0
2011-04-15 13:50:00,43.15,43.15,43.12,43.12,9200.0,43.15,43.15,43.12,43.12,9200.0
2011-04-15 13:55:00,43.13,43.15,43.1,43.1,9200.0,43.13,43.15,43.1,43.1,9200.0
2011-04-15 14:00:00,43.1,43.11,43.08,43.1,11700.0,43.1,43.11,43.08,43.1,11700.0
2011-04-15 14:05:00,43.1,43.11,43.09,43.1,3300.0,43.1,43.11,43.09,43.1,3300.0
2011-04-15 14:10:00,43.1,43.13,43.1,43.12,8200.0,43.1,43.13,43.1,43.12,8200.0
2011-04-15 14:15:00,43.11,43.15,43.11,43.15,8900.0,43.11,43.15,43.11,43.15,8900.0
2011-04-15 14:20:00,43.13,43.16,43.12,43.15,21600.0,43.13,43.16,43.12,43.15,21600.0
2011-04-15 14:25:00,43.16,43.19,43.14,43.15,9700.0,43.16,43.19,43.14,43.15,9700.0
2011-04-15 14:30:00,43.15,43.17,43.14,43.17,10800.0,43.15,43.17,43.14,43.17,10800.0
2011-04-15 14:35:00,43.16,43.2,43.16,43.2,59900.0,43.16,43.2,43.16,43.2,59900.0
2011-04-15 14:40:00,43.19,43.2,43.17,43.18,13700.0,43.19,43.2,43.17,43.18,13700.0
2011-04-15 14:45:00,43.18,43.19,43.15,43.15,7400.0,43.18,43.19,43.15,43.15,7400.0
2011-04-15 14:50:00,43.15,43.17,43.15,43.15,7900.0,43.15,43.17,43.15,43.15,7900.0
2011-04-15 14:55:00,43.15,43.16,43.1,43.13,20400.0,43.15,43.16,43.1,43.13,20400.0
2011-04-15 15:00:00,43.13,43.15,43.13,43.15,8100.0,43.13,43.15,43.13,43.15,8100.0
2011-04-15 15:05:00,43.15,43.15,43.14,43.14,4700.0,43.15,43.15,43.14,43.14,4700.0
2011-04-15 15:10:00,43.14,43.15,43.09,43.1,22800.0,43.14,43.15,43.09,43.1,22800.0
2011-04-15 15:15:00,43.09,43.11,43.04,43.1,27600.0,43.09,43.11,43.04,43.1,27600.0
2011-04-15 15:20:00,43.1,43.1,43.01,43.06,22300.0,43.1,43.1,43.01,43.06,22300.0
2011-04-15 15:25:00,43.07,43.08,43.02,43.08,14100.0,43.07,43.08,43.02,43.08,14100.0
2011-04-15 15:30:00,43.08,43.11,43.07,43.08,35300.0,43.08,43.11,43.07,43.08,35300.0
2011-04-15 15:35:00,43.09,43.11,43.05,43.1,30000.0,43.09,43.11,43.05,43.1,30000.0
2011-04-15 15:40:00,43.1,43.14,43.08,43.09,29100.0,43.1,43.14,43.08,43.09,29100.0
2011-04-15 15:45:00,43.09,43.11,43.06,43.09,29100.0,43.09,43.11,43.06,43.09,29100.0
2011-04-15 15:50:00,43.09,43.17,43.09,43.16,65600.0,43.09,43.17,43.09,43.16,65600.0
2011-04-15 15:55:00,43.16,43.18,43.08,43.09,127600.0,43.16,43.18,43.08,43.09,127600.0
2011-04-18 09:30:00,42.44,42.45,41.95,41.99,46600.0,42.44,42.45,41.95,41.99,46600.0
2011-04-18 09:35:00,42.03,42.13,41.89,42.06,26500.0,42.03,42.13,41.89,42.06,26500.0
2011-04-18 09:40:00,42.04,42.38,42.0,42.37,52000.0,42.04,42.38,42.0,42.37,52000.0
2011-04-18 09:45:00,42.39,42.55,42.19,42.21,46400.0,42.39,42.55,42.19,42.21,46400.0
2011-04-18 09:50:00,42.22,42.29,42.17,42.29,53400.0,42.22,42.29,42.17,42.29,53400.0
2011-04-18 09:55:00,42.23,42.25,42.06,42.19,30000.0,42.23,42.25,42.06,42.19,30000.0
2011-04-18 10:00:00,42.18,42.22,41.91,41.94,26700.0,42.18,42.22,41.91,41.94,26700.0
2011-04-18 10:05:00,41.95,41.95,41.72,41.85,30700.0,41.95,41.95,41.72,41.85,30700.0
2011-04-18 10:10:00,41.84,41.96,41.81,41.89,17000.0,41.84,41.96,41.81,41.89,17000.0
2011-04-18 10:15:00,41.89,42.06,41.83,42.03,30500.0,41.89,42.06,41.83,42.03,30500.0
2011-04-18 10:20:00,42.01,42.14,41.96,41.99,26000.0,42.01,42.14,41.96,41.99,26000.0
2011-04-18 10:25:00,41.98,41.98,41.87,41.98,49500.0,41.98,41.98,41.87,41.98,49500.0
2011-04-18 10:30:00,41.98,42.07,41.93,42.0,14800.0,41.98,42.07,41.93,42.0,14800.0
2011-04-18 10:35:00,42.01,42.09,41.94,41.95,22900.0,42.01,42.09,41.94,41.95,22900.0
2011-04-18 10:40:00,41.92,41.98,41.89,41.89,16300.0,41.92,41.98,41.89,41.89,16300.0
2011-04-18 10:45:00,41.9,41.92,41.88,41.91,32800.0,41.9,41.92,41.88,41.91,32800.0
2011-04-18 10:50:00,41.89,41.99,41.88,41.96,15500.0,41.89,41.99,41.88,41.96,15500.0
2011-04-18 10:55:00,41.99,41.99,41.88,41.91,21400.0,41.99,41.99,41.88,41.91,21400.0
2011-04-18 11:00:00,41.92,41.99,41.89,41.91,17200.0,41.92,41.99,41.89,41.91,17200.0
2011-04-18 11:05:00,41.89,41.95,41.87,41.94,26400.0,41.89,41.95,41.87,41.94,26400.0
2011-04-18 11:10:00,41.93,42.01,41.92,41.93,13500.0,41.93,42.01,41.92,41.93,13500.0
2011-04-18 11:15:00,41.92,42.0,41.91,41.94,42600.0,41.92,42.0,41.91,41.94,42600.0
2011-04-18 11:20:00,41.95,42.06,41.93,42.03,9700.0,41.95,42.06,41.93,42.03,9700.0
2011-04-18 11:25:00,42.01,42.1,42.01,42.05,17700.0,42.01,42.1,42.01,42.05,17700.0
2011-04-18 11:30:00,42.04,42.05,41.94,41.97,15800.0,42.04,42.05,41.94,41.97,15800.0
2011-04-18 11:35:00,41.97,42.09,41.97,42.04,23600.0,41.97,42.09,41.97,42.04,23600.0
2011-04-18 11:40:00,42.05,42.08,42.01,42.04,17400.0,42.05,42.08,42.01,42.04,17400.0
2011-04-18 11:45:00,42.04,42.11,42.03,42.05,8600.0,42.04,42.11,42.03,42.05,8600.0
2011-04-18 11:50:00,42.07,42.1,42.04,42.05,7700.0,42.07,42.1,42.04,42.05,7700.0
2011-04-18 11:55:00,42.05,42.08,42.02,42.03,11000.0,42.05,42.08,42.02,42.03,11000.0
2011-04-18 12:00:00,42.04,42.06,42.03,42.04,9700.0,42.04,42.06,42.03,42.04,9700.0
2011-04-18 12:05:00,42.06,42.14,42.06,42.12,10100.0,42.06,42.14,42.06,42.12,10100.0
2011-04-18 12:10:00,42.13,42.16,42.11,42.15,9800.0,42.13,42.16,42.11,42.15,9800.0
2011-04-18 12:15:00,42.14,42.18,42.13,42.17,5700.0,42.14,42.18,42.13,42.17,5700.0
2011-04-18 12:20:00,42.17,42.17,42.09,42.09,5900.0,42.17,42.17,42.09,42.09,5900.0
2011-04-18 12:25:00,42.07,42.1,42.06,42.07,5700.0,42.07,42.1,42.06,42.07,5700.0
2011-04-18 12:30:00,42.07,42.09,42.06,42.08,9000.0,42.07,42.09,42.06,42.08,9000.0
2011-04-18 12:35:00,42.08,42.12,42.07,42.11,4900.0,42.08,42.12,42.07,42.11,4900.0
2011-04-18 12:40:00,42.11,42.12,42.06,42.09,9000.0,42.11,42.12,42.06,42.09,9000.0
2011-04-18 12:45:00,42.08,42.1,42.07,42.1,5600.0,42.08,42.1,42.07,42.1,5600.0
2011-04-18 12:50:00,42.1,42.1,42.08,42.09,9300.0,42.1,42.1,42.08,42.09,9300.0
2011-04-18 12:55:00,42.08,42.11,42.08,42.1,14800.0,42.08,42.11,42.08,42.1,14800.0
2011-04-18 13:00:00,42.11,42.12,42.08,42.08,8300.0,42.11,42.12,42.08,42.08,8300.0
2011-04-18 13:05:00,42.09,42.12,42.08,42.1,12100.0,42.09,42.12,42.08,42.1,12100.0
2011-04-18 13:10:00,42.09,42.09,42.05,42.05,6300.0,42.09,42.09,42.05,42.05,6300.0
2011-04-18 13:15:00,42.05,42.05,41.99,42.04,9200.0,42.05,42.05,41.99,42.04,9200.0
2011-04-18 13:20:00,42.03,42.07,42.03,42.06,6100.0,42.03,42.07,42.03,42.06,6100.0
2011-04-18 13:25:00,42.07,42.07,42.02,42.02,7300.0,42.07,42.07,42.02,42.02,7300.0
2011-04-18 13:30:00,42.02,42.05,42.01,42.04,6800.0,42.02,42.05,42.01,42.04,6800.0
2011-04-18 13:35:00,42.05,42.05,42.02,42.02,7100.0,42.05,42.05,42.02,42.02,7100.0
2011-04-18 13:40:00,42.01,42.06,42.0,42.06,5300.0,42.01,42.06,42.0,42.06,5300.0
2011-04-18 13:45:00,42.07,42.17,42.07,42.17,13700.0,42.07,42.17,42.07,42.17,13700.0
2011-04-18 13:50:00,42.18,42.18,42.15,42.16,23500.0,42.18,42.18,42.15,42.16,23500.0
2011-04-18 13:55:00,42.16,42.16,42.14,42.14,39000.0,42.16,42.16,42.14,42.14,39000.0
2011-04-18 14:00:00,42.13,42.16,42.11,42.15,24500.0,42.13,42.16,42.11,42.15,24500.0
2011-04-18 14:05:00,42.15,42.2,42.14,42.19,36000.0,42.15,42.2,42.14,42.19,36000.0
2011-04-18 14:10:00,42.19,42.2,42.17,42.19,20200.0,42.19,42.2,42.17,42.19,20200.0
2011-04-18 14:15:00,42.19,42.2,42.1,42.15,13200.0,42.19,42.2,42.1,42.15,13200.0
2011-04-18 14:20:00,42.14,42.2,42.13,42.2,13400.0,42.14,42.2,42.13,42.2,13400.0
2011-04-18 14:25:00,42.19,42.19,42.14,42.14,19500.0,42.19,42.19,42.14,42.14,19500.0
2011-04-18 14:30:00,42.15,42.2,42.14,42.2,12900.0,42.15,42.2,42.14,42.2,12900.0
2011-04-18 14:35:00,42.2,42.32,42.2,42.32,19600.0,42.2,42.32,42.2,42.32,19600.0
2011-04-18 14:40:00,42.33,42.42,42.3,42.4,29600.0,42.33,42.42,42.3,42.4,29600.0
2011-04-18 14:45:00,42.41,42.5,42.39,42.44,22800.0,42.41,42.5,42.39,42.44,22800.0
2011-04-18 14:50:00,42.43,42.47,42.43,42.46,23300.0,42.43,42.47,42.43,42.46,23300.0
2011-04-18 14:55:00,42.47,42.52,42.45,42.48,22100.0,42.47,42.52,42.45,42.48,22100.0
2011-04-18 15:00:00,42.48,42.48,42.43,42.43,28100.0,42.48,42.48,42.43,42.43,28100.0
2011-04-18 15:05:00,42.43,42.48,42.35,42.39,36000.0,42.43,42.48,42.35,42.39,36000.0
2011-04-18 15:10:00,42.38,42.47,42.38,42.46,22100.0,42.38,42.47,42.38,42.46,22100.0
2011-04-18 15:15:00,42.46,42.59,42.46,42.59,30900.0,42.46,42.59,42.46,42.59,30900.0
2011-04-18 15:20:00,42.59,42.63,42.53,42.55,25000.0,42.59,42.63,42.53,42.55,25000.0
2011-04-18 15:25:00,42.55,42.57,42.5,42.57,29900.0,42.55,42.57,42.5,42.57,29900.0
2011-04-18 15:30:00,42.58,42.65,42.57,42.61,38100.0,42.58,42.65,42.57,42.61,38100.0
2011-04-18 15:35:00,42.61,42.61,42.52,42.52,72300.0,42.61,42.61,42.52,42.52,72300.0
2011-04-18 15:40:00,42.52,42.57,42.45,42.46,36200.0,42.52,42.57,42.45,42.46,36200.0
2011-04-18 15:45:00,42.45,42.51,42.44,42.47,58300.0,42.45,42.51,42.44,42.47,58300.0
2011-04-18 15:50:00,42.48,42.5,42.43,42.44,55000.0,42.48,42.5,42.43,42.44,55000.0
2011-04-18 15:55:00,42.45,42.51,42.43,42.47,97600.0,42.45,42.51,42.43,42.47,97600.0
2011-04-19 09:30:00,42.51,42.64,42.47,42.62,20000.0,42.51,42.64,42.47,42.62,20000.0
2011-04-19 09:35:00,42.64,42.65,42.53,42.6,49300.0,42.64,42.65,42.53,42.6,49300.0
2011-04-19 09:40:00,42.59,42.66,42.52,42.6,10800.0,42.59,42.66,42.52,42.6,10800.0
2011-04-19 09:45:00,42.6,42.65,42.49,42.53,25300.0,42.6,42.65,42.49,42.53,25300.0
2011-04-19 09:50:00,42.52,42.53,42.45,42.5,54600.0,42.52,42.53,42.45,42.5,54600.0
2011-04-19 09:55:00,42.5,42.53,42.43,42.45,24100.0,42.5,42.53,42.43,42.45,24100.0
2011-04-19 10:00:00,42.45,42.46,42.28,42.29,27900.0,42.45,42.46,42.28,42.29,27900.0
2011-04-19 10:05:00,42.29,42.45,42.28,42.41,16900.0,42.29,42.45,42.28,42.41,16900.0
2011-04-19 10:10:00,42.4,42.5,42.36,42.38,21400.0,42.4,42.5,42.36,42.38,21400.0
2011-04-19 10:15:00,42.4,42.53,42.4,42.48,13100.0,42.4,42.53,42.4,42.48,13100.0
2011-04-19 10:20:00,42.48,42.56,42.45,42.53,7900.0,42.48,42.56,42.45,42.53,7900.0
2011-04-19 10:25:00,42.52,42.52,42.43,42.44,14300.0,42.52,42.52,42.43,42.44,14300.0
2011-04-19 10:30:00,42.43,42.47,42.34,42.35,23700.0,42.43,42.47,42.34,42.35,23700.0
2011-04-19 10:35:00,42.36,42.36,42.26,42.3,4300.0,42.36,42.36,42.26,42.3,4300.0
2011-04-19 10:40:00,42.26,42.31,42.26,42.3,36000.0,42.26,42.31,42.26,42.3,36000.0
2011-04-19 10:45:00,42.31,42.33,42.26,42.3,17200.0,42.31,42.33,42.26,42.3,17200.0
2011-04-19 10:50:00,42.31,42.38,42.3,42.35,17600.0,42.31,42.38,42.3,42.35,17600.0
2011-04-19 10:55:00,42.34,42.39,42.33,42.36,18900.0,42.34,42.39,42.33,42.36,18900.0
2011-04-19 11:00:00,42.35,42.4,42.34,42.39,29600.0,42.35,42.4,42.34,42.39,29600.0
2011-04-19 11:05:00,42.4,42.43,42.35,42.35,22600.0,42.4,42.43,42.35,42.35,22600.0
2011-04-19 11:10:00,42.35,42.39,42.29,42.31,24100.0,42.35,42.39,42.29,42.31,24100.0
2011-04-19 11:15:00,42.33,42.39,42.28,42.3,9000.0,42.33,42.39,42.28,42.3,9000.0
2011-04-19 11:20:00,42.29,42.35,42.26,42.31,39200.0,42.29,42.35,42.26,42.31,39200.0
2011-04-19 11:25:00,42.31,42.31,42.26,42.28,11000.0,42.31,42.31,42.26,42.28,11000.0
2011-04-19 11:30:00,42.26,42.29,42.26,42.29,3200.0,42.26,42.29,42.26,42.29,3200.0
2011-04-19 11:35:00,42.3,42.32,42.27,42.29,6400.0,42.3,42.32,42.27,42.29,6400.0
2011-04-19 11:40:00,42.27,42.29,42.23,42.29,9600.0,42.27,42.29,42.23,42.29,9600.0
2011-04-19 11:45:00,42.28,42.28,42.2,42.2,7500.0,42.28,42.28,42.2,42.2,7500.0
2011-04-19 11:50:00,42.2,42.24,42.19,42.24,5200.0,42.2,42.24,42.19,42.24,5200.0
2011-04-19 11:55:00,42.24,42.25,42.22,42.24,8700.0,42.24,42.25,42.22,42.24,8700.0
2011-04-19 12:00:00,42.24,42.24,42.2,42.23,7300.0,42.24,42.24,42.2,42.23,7300.0
2011-04-19 12:05:00,42.23,42.24,42.18,42.23,8300.0,42.23,42.24,42.18,42.23,8300.0
2011-04-19 12:10:00,42.21,42.29,42.2,42.29,6000.0,42.21,42.29,42.2,42.29,6000.0
2011-04-19 12:15:00,42.29,42.29,42.24,42.28,10900.0,42.29,42.29,42.24,42.28,10900.0
2011-04-19 12:20:00,42.29,42.29,42.27,42.27,5300.0,42.29,42.29,42.27,42.27,5300.0
2011-04-19 12:25:00,42.27,42.27,42.21,42.26,13300.0,42.27,42.27,42.21,42.26,13300.0
2011-04-19 12:30:00,42.27,42.31,42.26,42.31,3800.0,42.27,42.31,42.26,42.31,3800.0
2011-04-19 12:35:00,42.3,42.31,42.27,42.29,3800.0,42.3,42.31,42.27,42.29,3800.0
2011-04-19 12:40:00,42.32,42.32,42.27,42.27,3500.0,42.32,42.32,42.27,42.27,3500.0
2011-04-19 12:45:00,42.27,42.29,42.22,42.23,23000.0,42.27,42.29,42.22,42.23,23000.0
2011-04-19 12:50:00,42.23,42.31,42.23,42.27,7700.0,42.23,42.31,42.23,42.27,7700.0
2011-04-19 12:55:00,42.27,42.28,42.22,42.23,10800.0,42.27,42.28,42.22,42.23,10800.0
2011-04-19 13:00:00,42.22,42.28,42.22,42.28,13000.0,42.22,42.28,42.22,42.28,13000.0
2011-04-19 13:05:00,42.27,42.3,42.27,42.29,11500.0,42.27,42.3,42.27,42.29,11500.0
2011-04-19 13:10:00,42.28,42.32,42.26,42.32,16300.0,42.28,42.32,42.26,42.32,16300.0
2011-04-19 13:15:00,42.33,42.35,42.33,42.34,2300.0,42.33,42.35,42.33,42.34,2300.0
2011-04-19 13:20:00,42.34,42.35,42.3,42.33,11300.0,42.34,42.35,42.3,42.33,11300.0
2011-04-19 13:25:00,42.35,42.37,42.34,42.35,2500.0,42.35,42.37,42.34,42.35,2500.0
2011-04-19 13:30:00,42.33,42.35,42.33,42.33,3600.0,42.33,42.35,42.33,42.33,3600.0
2011-04-19 13:35:00,42.32,42.33,42.28,42.29,28900.0,42.32,42.33,42.28,42.29,28900.0
2011-04-19 13:40:00,42.29,42.37,42.29,42.31,22500.0,42.29,42.37,42.29,42.31,22500.0
2011-04-19 13:45:00,42.32,42.33,42.29,42.32,16200.0,42.32,42.33,42.29,42.32,16200.0
2011-04-19 13:50:00,42.33,42.36,42.29,42.29,18100.0,42.33,42.36,42.29,42.29,18100.0
2011-04-19 13:55:00,42.29,42.29,42.24,42.24,19200.0,42.29,42.29,42.24,42.24,19200.0
2011-04-19 14:00:00,42.25,42.26,42.21,42.22,18800.0,42.25,42.26,42.21,42.22,18800.0
2011-04-19 14:05:00,42.22,42.22,42.16,42.2,14300.0,42.22,42.22,42.16,42.2,14300.0
2011-04-19 14:10:00,42.2,42.21,42.19,42.19,11200.0,42.2,42.21,42.19,42.19,11200.0
2011-04-19 14:15:00,42.19,42.22,42.18,42.2,15000.0,42.19,42.22,42.18,42.2,15000.0
2011-04-19 14:20:00,42.2,42.22,42.15,42.17,21600.0,42.2,42.22,42.15,42.17,21600.0
2011-04-19 14:25:00,42.16,42.25,42.15,42.23,28900.0,42.16,42.25,42.15,42.23,28900.0
2011-04-19 14:30:00,42.23,42.29,42.22,42.26,30400.0,42.23,42.29,42.22,42.26,30400.0
2011-04-19 14:35:00,42.25,42.28,42.25,42.25,16100.0,42.25,42.28,42.25,42.25,16100.0
2011-04-19 14:40:00,42.26,42.3,42.25,42.3,20000.0,42.26,42.3,42.25,42.3,20000.0
2011-04-19 14:45:00,42.3,42.33,42.3,42.32,97100.0,42.3,42.33,42.3,42.32,97100.0
2011-04-19 14:50:00,42.33,42.37,42.32,42.36,27100.0,42.33,42.37,42.32,42.36,27100.0
2011-04-19 14:55:00,42.35,42.45,42.34,42.4,63400.0,42.35,42.45,42.34,42.4,63400.0
2011-04-19 15:00:00,42.4,42.46,42.4,42.44,18500.0,42.4,42.46,42.4,42.44,18500.0
2011-04-19 15:05:00,42.44,42.52,42.43,42.51,38200.0,42.44,42.52,42.43,42.51,38200.0
2011-04-19 15:10:00,42.51,42.53,42.5,42.5,30900.0,42.51,42.53,42.5,42.5,30900.0
2011-04-19 15:15:00,42.5,42.52,42.5,42.5,36400.0,42.5,42.52,42.5,42.5,36400.0
2011-04-19 15:20:00,42.5,42.53,42.48,42.5,24400.0,42.5,42.53,42.48,42.5,24400.0
2011-04-19 15:25:00,42.5,42.52,42.48,42.5,39500.0,42.5,42.52,42.48,42.5,39500.0
2011-04-19 15:30:00,42.49,42.5,42.43,42.44,20300.0,42.49,42.5,42.43,42.44,20300.0
2011-04-19 15:35:00,42.42,42.44,42.39,42.4,20300.0,42.42,42.44,42.39,42.4,20300.0
2011-04-19 15:40:00,42.39,42.4,42.38,42.38,26300.0,42.39,42.4,42.38,42.38,26300.0
2011-04-19 15:45:00,42.38,42.4,42.36,42.37,37300.0,42.38,42.4,42.36,42.37,37300.0
2011-04-19 15:50:00,42.37,42.4,42.37,42.4,23000.0,42.37,42.4,42.37,42.4,23000.0
2011-04-19 15:55:00,42.39,42.43,42.38,42.41,77100.0,42.39,42.43,42.38,42.41,77100.0
2011-04-20 09:30:00,43.09,43.91,43.09,43.78,99400.0,43.09,43.91,43.09,43.78,99400.0
2011-04-20 09:35:00,43.74,43.8,43.48,43.54,64000.0,43.74,43.8,43.48,43.54,64000.0
2011-04-20 09:40:00,43.53,43.65,43.34,43.35,66500.0,43.53,43.65,43.34,43.35,66500.0
2011-04-20 09:45:00,43.35,43.37,43.27,43.36,116900.0,43.35,43.37,43.27,43.36,116900.0
2011-04-20 09:50:00,43.36,43.63,43.36,43.59,61900.0,43.36,43.63,43.36,43.59,61900.0
2011-04-20 09:55:00,43.6,43.61,43.51,43.6,48800.0,43.6,43.61,43.51,43.6,48800.0
2011-04-20 10:00:00,43.59,43.93,43.53,43.88,143000.0,43.59,43.93,43.53,43.88,143000.0
2011-04-20 10:05:00,43.88,43.95,43.86,43.93,134300.0,43.88,43.95,43.86,43.93,134300.0
2011-04-20 10:10:00,43.94,44.06,43.88,44.06,103400.0,43.94,44.06,43.88,44.06,103400.0
2011-04-20 10:15:00,44.04,44.15,43.97,44.11,89300.0,44.04,44.15,43.97,44.11,89300.0
2011-04-20 10:20:00,44.12,44.25,44.1,44.17,73600.0,44.12,44.25,44.1,44.17,73600.0
2011-04-20 10:25:00,44.17,44.29,44.13,44.2,60800.0,44.17,44.29,44.13,44.2,60800.0
2011-04-20 10:30:00,44.2,44.39,44.2,44.34,88400.0,44.2,44.39,44.2,44.34,88400.0
2011-04-20 10:35:00,44.34,44.38,44.32,44.34,71800.0,44.34,44.38,44.32,44.34,71800.0
2011-04-20 10:40:00,44.35,44.39,44.32,44.32,50700.0,44.35,44.39,44.32,44.32,50700.0
2011-04-20 10:45:00,44.32,44.41,44.29,44.37,107100.0,44.32,44.41,44.29,44.37,107100.0
2011-04-20 10:50:00,44.36,44.44,44.33,44.33,36200.0,44.36,44.44,44.33,44.33,36200.0
2011-04-20 10:55:00,44.34,44.39,44.33,44.38,24300.0,44.34,44.39,44.33,44.38,24300.0
2011-04-20 11:00:00,44.39,44.5,44.37,44.49,63400.0,44.39,44.5,44.37,44.49,63400.0
2011-04-20 11:05:00,44.49,44.58,44.39,44.44,110800.0,44.49,44.58,44.39,44.44,110800.0
2011-04-20 11:10:00,44.45,44.48,44.23,44.26,66600.0,44.45,44.48,44.23,44.26,66600.0
2011-04-20 11:15:00,44.26,44.45,44.25,44.45,72500.0,44.26,44.45,44.25,44.45,72500.0
2011-04-20 11:20:00,44.44,44.44,44.37,44.4,45400.0,44.44,44.44,44.37,44.4,45400.0
2011-04-20 11:25:00,44.41,44.44,44.41,44.43,24100.0,44.41,44.44,44.41,44.43,24100.0
2011-04-20 11:30:00,44.44,44.45,44.38,44.42,27700.0,44.44,44.45,44.38,44.42,27700.0
2011-04-20 11:35:00,44.43,44.48,44.42,44.47,31300.0,44.43,44.48,44.42,44.47,31300.0
2011-04-20 11:40:00,44.47,44.5,44.47,44.49,16600.0,44.47,44.5,44.47,44.49,16600.0
2011-04-20 11:45:00,44.49,44.5,44.47,44.5,11000.0,44.49,44.5,44.47,44.5,11000.0
2011-04-20 11:50:00,44.5,44.57,44.48,44.54,36000.0,44.5,44.57,44.48,44.54,36000.0
2011-04-20 11:55:00,44.56,44.64,44.47,44.56,62500.0,44.56,44.64,44.47,44.56,62500.0
2011-04-20 12:00:00,44.55,44.56,44.45,44.45,53800.0,44.55,44.56,44.45,44.45,53800.0
2011-04-20 12:05:00,44.46,44.48,44.44,44.45,18000.0,44.46,44.48,44.44,44.45,18000.0
2011-04-20 12:10:00,44.45,44.48,44.44,44.46,19200.0,44.45,44.48,44.44,44.46,19200.0
2011-04-20 12:15:00,44.45,44.48,44.43,44.48,22000.0,44.45,44.48,44.43,44.48,22000.0
2011-04-20 12:20:00,44.47,44.53,44.45,44.52,41200.0,44.47,44.53,44.45,44.52,41200.0
2011-04-20 12:25:00,44.52,44.53,44.47,44.48,20500.0,44.52,44.53,44.47,44.48,20500.0
2011-04-20 12:30:00,44.49,44.52,44.47,44.49,20500.0,44.49,44.52,44.47,44.49,20500.0
2011-04-20 12:35:00,44.49,44.51,44.48,44.5,30600.0,44.49,44.51,44.48,44.5,30600.0
2011-04-20 12:40:00,44.51,44.52,44.48,44.49,21300.0,44.51,44.52,44.48,44.49,21300.0
2011-04-20 12:45:00,44.5,44.5,44.41,44.45,54500.0,44.5,44.5,44.41,44.45,54500.0
2011-04-20 12:50:00,44.45,44.48,44.44,44.45,38800.0,44.45,44.48,44.44,44.45,38800.0
2011-04-20 12:55:00,44.44,44.47,44.44,44.45,25600.0,44.44,44.47,44.44,44.45,25600.0
2011-04-20 13:00:00,44.46,44.49,44.43,44.46,25400.0,44.46,44.49,44.43,44.46,25400.0
2011-04-20 13:05:00,44.46,44.47,44.4,44.4,13700.0,44.46,44.47,44.4,44.4,13700.0
2011-04-20 13:10:00,44.41,44.42,44.31,44.31,37800.0,44.41,44.42,44.31,44.31,37800.0
2011-04-20 13:15:00,44.29,44.34,44.23,44.25,29900.0,44.29,44.34,44.23,44.25,29900.0
2011-04-20 13:20:00,44.25,44.28,44.24,44.25,12200.0,44.25,44.28,44.24,44.25,12200.0
2011-04-20 13:25:00,44.25,44.32,44.25,44.3,26400.0,44.25,44.32,44.25,44.3,26400.0
2011-04-20 13:30:00,44.31,44.31,44.21,44.21,27200.0,44.31,44.31,44.21,44.21,27200.0
2011-04-20 13:35:00,44.21,44.21,44.16,44.19,16900.0,44.21,44.21,44.16,44.19,16900.0
2011-04-20 13:40:00,44.19,44.23,44.18,44.21,313500.0,44.19,44.23,44.18,44.21,313500.0
2011-04-20 13:45:00,44.2,44.22,44.18,44.18,12900.0,44.2,44.22,44.18,44.18,12900.0
2011-04-20 13:50:00,44.19,44.23,44.18,44.22,23800.0,44.19,44.23,44.18,44.22,23800.0
2011-04-20 13:55:00,44.22,44.23,44.18,44.18,8700.0,44.22,44.23,44.18,44.18,8700.0
2011-04-20 14:00:00,44.18,44.19,44.14,44.17,10800.0,44.18,44.19,44.14,44.17,10800.0
2011-04-20 14:05:00,44.16,44.16,44.12,44.13,4400.0,44.16,44.16,44.12,44.13,4400.0
2011-04-20 14:10:00,44.13,44.14,44.08,44.11,20300.0,44.13,44.14,44.08,44.11,20300.0
2011-04-20 14:15:00,44.11,44.16,44.09,44.16,12000.0,44.11,44.16,44.09,44.16,12000.0
2011-04-20 14:20:00,44.15,44.16,44.12,44.12,6600.0,44.15,44.16,44.12,44.12,6600.0
2011-04-20 14:25:00,44.13,44.17,44.12,44.15,10000.0,44.13,44.17,44.12,44.15,10000.0
2011-04-20 14:30:00,44.15,44.17,44.13,44.16,26700.0,44.15,44.17,44.13,44.16,26700.0
2011-04-20 14:35:00,44.16,44.2,44.16,44.19,17900.0,44.16,44.2,44.16,44.19,17900.0
2011-04-20 14:40:00,44.2,44.27,44.17,44.23,27500.0,44.2,44.27,44.17,44.23,27500.0
2011-04-20 14:45:00,44.23,44.27,44.22,44.27,9900.0,44.23,44.27,44.22,44.27,9900.0
2011-04-20 14:50:00,44.27,44.31,44.24,44.3,14500.0,44.27,44.31,44.24,44.3,14500.0
2011-04-20 14:55:00,44.3,44.3,44.23,44.25,11300.0,44.3,44.3,44.23,44.25,11300.0
2011-04-20 15:00:00,44.25,44.26,44.23,44.23,15900.0,44.25,44.26,44.23,44.23,15900.0
2011-04-20 15:05:00,44.23,44.25,44.2,44.22,21700.0,44.23,44.25,44.2,44.22,21700.0
2011-04-20 15:10:00,44.22,44.28,44.22,44.25,28100.0,44.22,44.28,44.22,44.25,28100.0
2011-04-20 15:15:00,44.25,44.26,44.16,44.16,49700.0,44.25,44.26,44.16,44.16,49700.0
2011-04-20 15:20:00,44.16,44.23,44.12,44.22,45500.0,44.16,44.23,44.12,44.22,45500.0
2011-04-20 15:25:00,44.21,44.26,44.17,44.26,36000.0,44.21,44.26,44.17,44.26,36000.0
2011-04-20 15:30:00,44.26,44.29,44.23,44.29,50500.0,44.26,44.29,44.23,44.29,50500.0
2011-04-20 15:35:00,44.28,44.32,44.26,44.32,82500.0,44.28,44.32,44.26,44.32,82500.0
2011-04-20 15:40:00,44.32,44.4,44.32,44.39,55600.0,44.32,44.4,44.32,44.39,55600.0
2011-04-20 15:45:00,44.38,44.42,44.35,44.37,43800.0,44.38,44.42,44.35,44.37,43800.0
2011-04-20 15:50:00,44.37,44.4,44.34,44.34,67900.0,44.37,44.4,44.34,44.34,67900.0
2011-04-20 15:55:00,44.34,44.39,44.32,44.36,84200.0,44.34,44.39,44.32,44.36,84200.0
2011-04-21 09:30:00,44.45,44.67,44.41,44.62,82800.0,44.45,44.67,44.41,44.62,82800.0
2011-04-21 09:35:00,44.61,44.74,44.55,44.73,33900.0,44.61,44.74,44.55,44.73,33900.0
2011-04-21 09:40:00,44.71,44.79,44.66,44.68,49400.0,44.71,44.79,44.66,44.68,49400.0
2011-04-21 09:45:00,44.68,44.73,44.51,44.6,28100.0,44.68,44.73,44.51,44.6,28100.0
2011-04-21 09:50:00,44.59,44.8,44.58,44.8,39900.0,44.59,44.8,44.58,44.8,39900.0
2011-04-21 09:55:00,44.8,44.83,44.75,44.79,29900.0,44.8,44.83,44.75,44.79,29900.0
2011-04-21 10:00:00,44.79,44.79,44.54,44.69,42700.0,44.79,44.79,44.54,44.69,42700.0
2011-04-21 10:05:00,44.69,44.72,44.65,44.69,21100.0,44.69,44.72,44.65,44.69,21100.0
2011-04-21 10:10:00,44.69,44.73,44.62,44.66,22600.0,44.69,44.73,44.62,44.66,22600.0
2011-04-21 10:15:00,44.66,44.73,44.61,44.73,25800.0,44.66,44.73,44.61,44.73,25800.0
2011-04-21 10:20:00,44.72,44.8,44.72,44.77,12100.0,44.72,44.8,44.72,44.77,12100.0
2011-04-21 10:25:00,44.77,44.8,44.72,44.77,31400.0,44.77,44.8,44.72,44.77,31400.0
2011-04-21 10:30:00,44.76,44.78,44.74,44.75,43500.0,44.76,44.78,44.74,44.75,43500.0
2011-04-21 10:35:00,44.75,44.8,44.74,44.79,26500.0,44.75,44.8,44.74,44.79,26500.0
2011-04-21 10:40:00,44.8,44.9,44.77,44.87,62300.0,44.8,44.9,44.77,44.87,62300.0
2011-04-21 10:45:00,44.87,44.89,44.81,44.81,23200.0,44.87,44.89,44.81,44.81,23200.0
2011-04-21 10:50:00,44.81,44.82,44.76,44.81,24900.0,44.81,44.82,44.76,44.81,24900.0
2011-04-21 10:55:00,44.83,44.9,44.81,44.83,29300.0,44.83,44.9,44.81,44.83,29300.0
2011-04-21 11:00:00,44.85,44.88,44.83,44.84,5900.0,44.85,44.88,44.83,44.84,5900.0
2011-04-21 11:05:00,44.84,44.89,44.81,44.85,16100.0,44.84,44.89,44.81,44.85,16100.0
2011-04-21 11:10:00,44.84,44.86,44.81,44.82,10100.0,44.84,44.86,44.81,44.82,10100.0
2011-04-21 11:15:00,44.82,44.85,44.78,44.85,15700.0,44.82,44.85,44.78,44.85,15700.0
2011-04-21 11:20:00,44.84,44.89,44.84,44.86,22400.0,44.84,44.89,44.84,44.86,22400.0
2011-04-21 11:25:00,44.85,44.94,44.85,44.91,53200.0,44.85,44.94,44.85,44.91,53200.0
2011-04-21 11:30:00,44.92,44.96,44.86,44.88,30000.0,44.92,44.96,44.86,44.88,30000.0
2011-04-21 11:35:00,44.87,44.88,44.83,44.88,26800.0,44.87,44.88,44.83,44.88,26800.0
2011-04-21 11:40:00,44.88,44.88,44.85,44.85,9400.0,44.88,44.88,44.85,44.85,9400.0
2011-04-21 11:45:00,44.86,44.88,44.84,44.88,14800.0,44.86,44.88,44.84,44.88,14800.0
2011-04-21 11:50:00,44.89,44.9,44.86,44.87,5900.0,44.89,44.9,44.86,44.87,5900.0
2011-04-21 11:55:00,44.86,44.89,44.85,44.88,10400.0,44.86,44.89,44.85,44.88,10400.0
2011-04-21 12:00:00,44.88,44.89,44.86,44.89,12100.0,44.88,44.89,44.86,44.89,12100.0
2011-04-21 12:05:00,44.88,44.89,44.87,44.88,10400.0,44.88,44.89,44.87,44.88,10400.0
2011-04-21 12:10:00,44.88,44.9,44.85,44.86,20100.0,44.88,44.9,44.85,44.86,20100.0
2011-04-21 12:15:00,44.85,44.91,44.85,44.9,23800.0,44.85,44.91,44.85,44.9,23800.0
2011-04-21 12:20:00,44.9,44.91,44.88,44.88,25800.0,44.9,44.91,44.88,44.88,25800.0
2011-04-21 12:25:00,44.87,44.9,44.87,44.89,6900.0,44.87,44.9,44.87,44.89,6900.0
2011-04-21 12:30:00,44.89,44.9,44.86,44.89,14800.0,44.89,44.9,44.86,44.89,14800.0
2011-04-21 12:35:00,44.89,44.89,44.85,44.88,17200.0,44.89,44.89,44.85,44.88,17200.0
2011-04-21 12:40:00,44.88,44.9,44.85,44.86,17500.0,44.88,44.9,44.85,44.86,17500.0
2011-04-21 12:45:00,44.87,44.94,44.87,44.93,24900.0,44.87,44.94,44.87,44.93,24900.0
2011-04-21 12:50:00,44.93,44.94,44.91,44.93,28500.0,44.93,44.94,44.91,44.93,28500.0
2011-04-21 12:55:00,44.93,44.94,44.9,44.93,8100.0,44.93,44.94,44.9,44.93,8100.0
2011-04-21 13:00:00,44.91,44.91,44.87,44.88,4500.0,44.91,44.91,44.87,44.88,4500.0
2011-04-21 13:05:00,44.88,44.88,44.87,44.87,7600.0,44.88,44.88,44.87,44.87,7600.0
2011-04-21 13:10:00,44.87,44.9,44.87,44.89,9700.0,44.87,44.9,44.87,44.89,9700.0
2011-04-21 13:15:00,44.89,44.9,44.89,44.9,6900.0,44.89,44.9,44.89,44.9,6900.0
2011-04-21 13:20:00,44.89,44.9,44.88,44.89,5400.0,44.89,44.9,44.88,44.89,5400.0
2011-04-21 13:25:00,44.9,44.9,44.88,44.9,9900.0,44.9,44.9,44.88,44.9,9900.0
2011-04-21 13:30:00,44.89,44.9,44.86,44.87,14100.0,44.89,44.9,44.86,44.87,14100.0
2011-04-21 13:35:00,44.87,44.88,44.86,44.88,5900.0,44.87,44.88,44.86,44.88,5900.0
2011-04-21 13:40:00,44.87,44.9,44.86,44.88,19200.0,44.87,44.9,44.86,44.88,19200.0
2011-04-21 13:45:00,44.88,44.9,44.88,44.9,10100.0,44.88,44.9,44.88,44.9,10100.0
2011-04-21 13:50:00,44.89,44.9,44.87,44.9,14500.0,44.89,44.9,44.87,44.9,14500.0
2011-04-21 13:55:00,44.9,44.94,44.9,44.94,7900.0,44.9,44.94,44.9,44.94,7900.0
2011-04-21 14:00:00,44.93,44.94,44.91,44.92,12400.0,44.93,44.94,44.91,44.92,12400.0
2011-04-21 14:05:00,44.93,44.93,44.91,44.91,11100.0,44.93,44.93,44.91,44.91,11100.0
2011-04-21 14:10:00,44.91,44.95,44.91,44.93,12600.0,44.91,44.95,44.91,44.93,12600.0
2011-04-21 14:15:00,44.93,44.94,44.92,44.94,6900.0,44.93,44.94,44.92,44.94,6900.0
2011-04-21 14:20:00,44.94,44.94,44.9,44.9,8900.0,44.94,44.94,44.9,44.9,8900.0
2011-04-21 14:25:00,44.9,44.92,44.9,44.91,7000.0,44.9,44.92,44.9,44.91,7000.0
2011-04-21 14:30:00,44.91,44.92,44.88,44.89,7700.0,44.91,44.92,44.88,44.89,7700.0
2011-04-21 14:35:00,44.89,44.9,44.87,44.89,19500.0,44.89,44.9,44.87,44.89,19500.0
2011-04-21 14:40:00,44.89,44.9,44.85,44.86,10400.0,44.89,44.9,44.85,44.86,10400.0
2011-04-21 14:45:00,44.87,44.87,44.83,44.83,12600.0,44.87,44.87,44.83,44.83,12600.0
2011-04-21 14:50:00,44.83,44.84,44.81,44.81,16700.0,44.83,44.84,44.81,44.81,16700.0
2011-04-21 14:55:00,44.82,44.87,44.82,44.83,27000.0,44.82,44.87,44.82,44.83,27000.0
2011-04-21 15:00:00,44.83,44.85,44.82,44.83,22700.0,44.83,44.85,44.82,44.83,22700.0
2011-04-21 15:05:00,44.82,44.84,44.82,44.84,15400.0,44.82,44.84,44.82,44.84,15400.0
2011-04-21 15:10:00,44.83,44.86,44.83,44.84,19700.0,44.83,44.86,44.83,44.84,19700.0
2011-04-21 15:15:00,44.83,44.87,44.81,44.84,22300.0,44.83,44.87,44.81,44.84,22300.0
2011-04-21 15:20:00,44.84,44.86,44.82,44.84,34600.0,44.84,44.86,44.82,44.84,34600.0
2011-04-21 15:25:00,44.84,44.88,44.84,44.85,17800.0,44.84,44.88,44.84,44.85,17800.0
2011-04-21 15:30:00,44.85,44.88,44.84,44.87,20000.0,44.85,44.88,44.84,44.87,20000.0
2011-04-21 15:35:00,44.88,44.9,44.87,44.89,25800.0,44.88,44.9,44.87,44.89,25800.0
2011-04-21 15:40:00,44.89,44.92,44.87,44.89,45900.0,44.89,44.92,44.87,44.89,45900.0
2011-04-21 15:45:00,44.9,44.93,44.89,44.91,41800.0,44.9,44.93,44.89,44.91,41800.0
2011-04-21 15:50:00,44.9,44.92,44.89,44.89,37900.0,44.9,44.92,44.89,44.89,37900.0
2011-04-21 15:55:00,44.89,44.9,44.87,44.9,52200.0,44.89,44.9,44.87,44.9,52200.0
2011-04-25 09:30:00,44.79,44.97,44.67,44.96,82500.0,44.79,44.97,44.67,44.96,82500.0
2011-04-25 09:35:00,44.97,44.99,44.94,44.99,62300.0,44.97,44.99,44.94,44.99,62300.0
2011-04-25 09:40:00,44.99,45.0,44.71,44.95,205900.0,44.99,45.0,44.71,44.95,205900.0
2011-04-25 09:45:00,44.95,45.0,44.91,44.99,51000.0,44.95,45.0,44.91,44.99,51000.0
2011-04-25 09:50:00,44.99,44.99,44.94,44.98,22000.0,44.99,44.99,44.94,44.98,22000.0
2011-04-25 09:55:00,44.99,45.01,44.88,44.98,169600.0,44.99,45.01,44.88,44.98,169600.0
2011-04-25 10:00:00,44.97,45.0,44.72,44.81,57000.0,44.97,45.0,44.72,44.81,57000.0
2011-04-25 10:05:00,44.81,44.82,44.65,44.77,35200.0,44.81,44.82,44.65,44.77,35200.0
2011-04-25 10:10:00,44.78,44.78,44.71,44.73,28100.0,44.78,44.78,44.71,44.73,28100.0
2011-04-25 10:15:00,44.72,44.8,44.66,44.66,22700.0,44.72,44.8,44.66,44.66,22700.0
2011-04-25 10:20:00,44.65,44.69,44.57,44.69,25200.0,44.65,44.69,44.57,44.69,25200.0
2011-04-25 10:25:00,44.69,44.75,44.64,44.74,18900.0,44.69,44.75,44.64,44.74,18900.0
2011-04-25 10:30:00,44.71,44.83,44.63,44.82,34400.0,44.71,44.83,44.63,44.82,34400.0
2011-04-25 10:35:00,44.81,44.9,44.78,44.9,63500.0,44.81,44.9,44.78,44.9,63500.0
2011-04-25 10:40:00,44.9,44.92,44.86,44.91,17200.0,44.9,44.92,44.86,44.91,17200.0
2011-04-25 10:45:00,44.91,44.95,44.8,44.87,21000.0,44.91,44.95,44.8,44.87,21000.0
2011-04-25 10:50:00,44.87,44.91,44.84,44.88,17800.0,44.87,44.91,44.84,44.88,17800.0
2011-04-25 10:55:00,44.85,44.91,44.81,44.9,31600.0,44.85,44.91,44.81,44.9,31600.0
2011-04-25 11:00:00,44.89,44.89,44.85,44.89,12700.0,44.89,44.89,44.85,44.89,12700.0
2011-04-25 11:05:00,44.88,44.89,44.87,44.88,11700.0,44.88,44.89,44.87,44.88,11700.0
2011-04-25 11:10:00,44.86,44.87,44.8,44.81,25400.0,44.86,44.87,44.8,44.81,25400.0
2011-04-25 11:15:00,44.8,44.9,44.8,44.89,16400.0,44.8,44.9,44.8,44.89,16400.0
2011-04-25 11:20:00,44.89,44.93,44.89,44.93,8500.0,44.89,44.93,44.89,44.93,8500.0
2011-04-25 11:25:00,44.91,44.95,44.91,44.94,8700.0,44.91,44.95,44.91,44.94,8700.0
2011-04-25 11:30:00,44.94,44.96,44.94,44.96,7000.0,44.94,44.96,44.94,44.96,7000.0
2011-04-25 11:35:00,44.96,44.98,44.95,44.98,11800.0,44.96,44.98,44.95,44.98,11800.0
2011-04-25 11:40:00,44.98,45.0,44.96,45.0,85000.0,44.98,45.0,44.96,45.0,85000.0
2011-04-25 11:45:00,44.99,45.0,44.96,44.96,29900.0,44.99,45.0,44.96,44.96,29900.0
2011-04-25 11:50:00,44.97,45.0,44.97,44.99,10800.0,44.97,45.0,44.97,44.99,10800.0
2011-04-25 11:55:00,44.99,45.0,44.95,44.98,35400.0,44.99,45.0,44.95,44.98,35400.0
2011-04-25 12:00:00,44.99,45.13,44.98,45.11,119200.0,44.99,45.13,44.98,45.11,119200.0
2011-04-25 12:05:00,45.1,45.14,45.1,45.13,12200.0,45.1,45.14,45.1,45.13,12200.0
2011-04-25 12:10:00,45.13,45.14,45.07,45.11,23900.0,45.13,45.14,45.07,45.11,23900.0
2011-04-25 12:15:00,45.11,45.14,45.11,45.14,7100.0,45.11,45.14,45.11,45.14,7100.0
2011-04-25 12:20:00,45.13,45.16,45.11,45.16,13600.0,45.13,45.16,45.11,45.16,13600.0
2011-04-25 12:25:00,45.16,45.19,45.13,45.19,15400.0,45.16,45.19,45.13,45.19,15400.0
2011-04-25 12:30:00,45.18,45.24,45.17,45.24,20700.0,45.18,45.24,45.17,45.24,20700.0
2011-04-25 12:35:00,45.24,45.25,45.2,45.21,10000.0,45.24,45.25,45.2,45.21,10000.0
2011-04-25 12:40:00,45.21,45.22,45.2,45.21,6500.0,45.21,45.22,45.2,45.21,6500.0
2011-04-25 12:45:00,45.21,45.25,45.15,45.25,35400.0,45.21,45.25,45.15,45.25,35400.0
2011-04-25 12:50:00,45.26,45.29,45.23,45.24,15300.0,45.26,45.29,45.23,45.24,15300.0
2011-04-25 12:55:00,45.23,45.24,45.14,45.21,22300.0,45.23,45.24,45.14,45.21,22300.0
2011-04-25 13:00:00,45.2,45.24,45.19,45.21,16500.0,45.2,45.24,45.19,45.21,16500.0
2011-04-25 13:05:00,45.21,45.23,45.19,45.23,9000.0,45.21,45.23,45.19,45.23,9000.0
2011-04-25 13:10:00,45.23,45.24,45.22,45.24,16600.0,45.23,45.24,45.22,45.24,16600.0
2011-04-25 13:15:00,45.24,45.24,45.22,45.24,11100.0,45.24,45.24,45.22,45.24,11100.0
2011-04-25 13:20:00,45.24,45.26,45.24,45.26,19300.0,45.24,45.26,45.24,45.26,19300.0
2011-04-25 13:25:00,45.24,45.27,45.24,45.27,13600.0,45.24,45.27,45.24,45.27,13600.0
2011-04-25 13:30:00,45.26,45.29,45.26,45.28,7800.0,45.26,45.29,45.26,45.28,7800.0
2011-04-25 13:35:00,45.28,45.3,45.28,45.3,15100.0,45.28,45.3,45.28,45.3,15100.0
2011-04-25 13:40:00,45.29,45.32,45.26,45.28,23500.0,45.29,45.32,45.26,45.28,23500.0
2011-04-25 13:45:00,45.27,45.28,45.25,45.26,13100.0,45.27,45.28,45.25,45.26,13100.0
2011-04-25 13:50:00,45.27,45.32,45.25,45.31,17000.0,45.27,45.32,45.25,45.31,17000.0
2011-04-25 13:55:00,45.3,45.32,45.26,45.28,19200.0,45.3,45.32,45.26,45.28,19200.0
2011-04-25 14:00:00,45.28,45.31,45.25,45.3,41300.0,45.28,45.31,45.25,45.3,41300.0
2011-04-25 14:05:00,45.29,45.3,45.25,45.27,32000.0,45.29,45.3,45.25,45.27,32000.0
2011-04-25 14:10:00,45.28,45.3,45.27,45.29,51200.0,45.28,45.3,45.27,45.29,51200.0
2011-04-25 14:15:00,45.28,45.32,45.28,45.3,29600.0,45.28,45.32,45.28,45.3,29600.0
2011-04-25 14:20:00,45.3,45.34,45.3,45.33,51800.0,45.3,45.34,45.3,45.33,51800.0
2011-04-25 14:25:00,45.32,45.35,45.32,45.35,26600.0,45.32,45.35,45.32,45.35,26600.0
2011-04-25 14:30:00,45.34,45.35,45.34,45.35,10500.0,45.34,45.35,45.34,45.35,10500.0
2011-04-25 14:35:00,45.35,45.38,45.34,45.37,41300.0,45.35,45.38,45.34,45.37,41300.0
2011-04-25 14:40:00,45.36,45.37,45.32,45.37,47600.0,45.36,45.37,45.32,45.37,47600.0
2011-04-25 14:45:00,45.37,45.44,45.37,45.42,57500.0,45.37,45.44,45.37,45.42,57500.0
2011-04-25 14:50:00,45.41,45.45,45.41,45.45,31900.0,45.41,45.45,45.41,45.45,31900.0
2011-04-25 14:55:00,45.43,45.46,45.43,45.46,32800.0,45.43,45.46,45.43,45.46,32800.0
2011-04-25 15:00:00,45.46,45.5,45.45,45.49,38800.0,45.46,45.5,45.45,45.49,38800.0
2011-04-25 15:05:00,45.49,45.5,45.48,45.5,30700.0,45.49,45.5,45.48,45.5,30700.0
2011-04-25 15:10:00,45.5,45.5,45.43,45.44,41200.0,45.5,45.5,45.43,45.44,41200.0
2011-04-25 15:15:00,45.43,45.5,45.39,45.48,141200.0,45.43,45.5,45.39,45.48,141200.0
2011-04-25 15:20:00,45.47,45.52,45.45,45.5,112200.0,45.47,45.52,45.45,45.5,112200.0
2011-04-25 15:25:00,45.5,45.52,45.46,45.52,55100.0,45.5,45.52,45.46,45.52,55100.0
2011-04-25 15:30:00,45.52,45.52,45.43,45.44,37300.0,45.52,45.52,45.43,45.44,37300.0
2011-04-25 15:35:00,45.44,45.47,45.41,45.43,27000.0,45.44,45.47,45.41,45.43,27000.0
2011-04-25 15:40:00,45.43,45.49,45.41,45.44,43800.0,45.43,45.49,45.41,45.44,43800.0
2011-04-25 15:45:00,45.44,45.48,45.43,45.47,57700.0,45.44,45.48,45.43,45.47,57700.0
2011-04-25 15:50:00,45.48,45.54,45.45,45.52,105700.0,45.48,45.54,45.45,45.52,105700.0
2011-04-25 15:55:00,45.51,45.58,45.5,45.56,142100.0,45.51,45.58,45.5,45.56,142100.0
2011-04-26 09:30:00,45.56,45.56,45.26,45.44,49300.0,45.56,45.56,45.26,45.44,49300.0
2011-04-26 09:35:00,45.41,45.49,45.34,45.42,22900.0,45.41,45.49,45.34,45.42,22900.0
2011-04-26 09:40:00,45.44,45.44,45.28,45.33,13900.0,45.44,45.44,45.28,45.33,13900.0
2011-04-26 09:45:00,45.3,45.56,45.3,45.56,17500.0,45.3,45.56,45.3,45.56,17500.0
2011-04-26 09:50:00,45.54,45.54,45.39,45.48,33400.0,45.54,45.54,45.39,45.48,33400.0
2011-04-26 09:55:00,45.46,45.5,45.33,45.35,18100.0,45.46,45.5,45.33,45.35,18100.0
2011-04-26 10:00:00,45.36,45.44,45.33,45.33,19900.0,45.36,45.44,45.33,45.33,19900.0
2011-04-26 10:05:00,45.33,45.34,45.21,45.23,24900.0,45.33,45.34,45.21,45.23,24900.0
2011-04-26 10:10:00,45.24,45.35,45.23,45.33,29700.0,45.24,45.35,45.23,45.33,29700.0
2011-04-26 10:15:00,45.33,45.39,45.29,45.32,19800.0,45.33,45.39,45.29,45.32,19800.0
2011-04-26 10:20:00,45.33,45.38,45.3,45.35,12800.0,45.33,45.38,45.3,45.35,12800.0
2011-04-26 10:25:00,45.36,45.36,45.3,45.35,15700.0,45.36,45.36,45.3,45.35,15700.0
2011-04-26 10:30:00,45.35,45.38,45.34,45.35,26000.0,45.35,45.38,45.34,45.35,26000.0
2011-04-26 10:35:00,45.36,45.43,45.35,45.41,9200.0,45.36,45.43,45.35,45.41,9200.0
2011-04-26 10:40:00,45.41,45.57,45.39,45.57,16000.0,45.41,45.57,45.39,45.57,16000.0
2011-04-26 10:45:00,45.56,45.58,45.54,45.54,12500.0,45.56,45.58,45.54,45.54,12500.0
2011-04-26 10:50:00,45.53,45.56,45.48,45.48,10300.0,45.53,45.56,45.48,45.48,10300.0
2011-04-26 10:55:00,45.48,45.55,45.46,45.53,11600.0,45.48,45.55,45.46,45.53,11600.0
2011-04-26 11:00:00,45.52,45.56,45.5,45.53,9100.0,45.52,45.56,45.5,45.53,9100.0
2011-04-26 11:05:00,45.53,45.57,45.5,45.52,5600.0,45.53,45.57,45.5,45.52,5600.0
2011-04-26 11:10:00,45.52,45.52,45.47,45.49,9400.0,45.52,45.52,45.47,45.49,9400.0
2011-04-26 11:15:00,45.48,45.48,45.4,45.44,23900.0,45.48,45.48,45.4,45.44,23900.0
2011-04-26 11:20:00,45.42,45.54,45.41,45.52,10500.0,45.42,45.54,45.41,45.52,10500.0
2011-04-26 11:25:00,45.51,45.56,45.48,45.53,13800.0,45.51,45.56,45.48,45.53,13800.0
2011-04-26 11:30:00,45.53,45.58,45.53,45.57,12300.0,45.53,45.58,45.53,45.57,12300.0
2011-04-26 11:35:00,45.58,45.6,45.53,45.56,11700.0,45.58,45.6,45.53,45.56,11700.0
2011-04-26 11:40:00,45.56,45.6,45.52,45.55,8200.0,45.56,45.6,45.52,45.55,8200.0
2011-04-26 11:45:00,45.56,45.56,45.5,45.51,13900.0,45.56,45.56,45.5,45.51,13900.0
2011-04-26 11:50:00,45.52,45.53,45.47,45.47,18000.0,45.52,45.53,45.47,45.47,18000.0
2011-04-26 11:55:00,45.46,45.49,45.43,45.46,27600.0,45.46,45.49,45.43,45.46,27600.0
2011-04-26 12:00:00,45.45,45.52,45.43,45.52,21500.0,45.45,45.52,45.43,45.52,21500.0
2011-04-26 12:05:00,45.51,45.51,45.44,45.46,10800.0,45.51,45.51,45.44,45.46,10800.0
2011-04-26 12:10:00,45.48,45.49,45.43,45.43,15800.0,45.48,45.49,45.43,45.43,15800.0
2011-04-26 12:15:00,45.42,45.44,45.36,45.4,23500.0,45.42,45.44,45.36,45.4,23500.0
2011-04-26 12:20:00,45.39,45.42,45.35,45.35,11200.0,45.39,45.42,45.35,45.35,11200.0
2011-04-26 12:25:00,45.37,45.4,45.35,45.37,11100.0,45.37,45.4,45.35,45.37,11100.0
2011-04-26 12:30:00,45.37,45.42,45.35,45.4,13000.0,45.37,45.42,45.35,45.4,13000.0
2011-04-26 12:35:00,45.41,45.42,45.35,45.36,13900.0,45.41,45.42,45.35,45.36,13900.0
2011-04-26 12:40:00,45.37,45.42,45.36,45.42,12100.0,45.37,45.42,45.36,45.42,12100.0
2011-04-26 12:45:00,45.43,45.43,45.28,45.32,48600.0,45.43,45.43,45.28,45.32,48600.0
2011-04-26 12:50:00,45.32,45.35,45.28,45.33,14900.0,45.32,45.35,45.28,45.33,14900.0
2011-04-26 12:55:00,45.33,45.33,45.29,45.3,7200.0,45.33,45.33,45.29,45.3,7200.0
2011-04-26 13:00:00,45.3,45.3,45.21,45.21,13900.0,45.3,45.3,45.21,45.21,13900.0
2011-04-26 13:05:00,45.21,45.22,45.15,45.15,17700.0,45.21,45.22,45.15,45.15,17700.0
2011-04-26 13:10:00,45.13,45.15,45.11,45.15,11100.0,45.13,45.15,45.11,45.15,11100.0
2011-04-26 13:15:00,45.15,45.15,45.13,45.14,8500.0,45.15,45.15,45.13,45.14,8500.0
2011-04-26 13:20:00,45.14,45.15,45.11,45.11,10400.0,45.14,45.15,45.11,45.11,10400.0
2011-04-26 13:25:00,45.11,45.13,45.11,45.12,6700.0,45.11,45.13,45.11,45.12,6700.0
2011-04-26 13:30:00,45.12,45.12,45.08,45.09,31700.0,45.12,45.12,45.08,45.09,31700.0
2011-04-26 13:35:00,45.09,45.15,45.09,45.13,32500.0,45.09,45.15,45.09,45.13,32500.0
2011-04-26 13:40:00,45.14,45.14,45.12,45.13,26800.0,45.14,45.14,45.12,45.13,26800.0
2011-04-26 13:45:00,45.14,45.14,45.11,45.14,13100.0,45.14,45.14,45.11,45.14,13100.0
2011-04-26 13:50:00,45.15,45.15,45.1,45.14,37400.0,45.15,45.15,45.1,45.14,37400.0
2011-04-26 13:55:00,45.15,45.15,45.11,45.12,27000.0,45.15,45.15,45.11,45.12,27000.0
2011-04-26 14:00:00,45.12,45.12,45.06,45.07,20600.0,45.12,45.12,45.06,45.07,20600.0
2011-04-26 14:05:00,45.07,45.09,45.05,45.08,16500.0,45.07,45.09,45.05,45.08,16500.0
2011-04-26 14:10:00,45.07,45.1,45.07,45.1,20100.0,45.07,45.1,45.07,45.1,20100.0
2011-04-26 14:15:00,45.1,45.11,45.07,45.09,83100.0,45.1,45.11,45.07,45.09,83100.0
2011-04-26 14:20:00,45.09,45.11,45.07,45.07,20100.0,45.09,45.11,45.07,45.07,20100.0
2011-04-26 14:25:00,45.08,45.08,45.03,45.07,25700.0,45.08,45.08,45.03,45.07,25700.0
2011-04-26 14:30:00,45.06,45.08,45.05,45.08,22700.0,45.06,45.08,45.05,45.08,22700.0
2011-04-26 14:35:00,45.07,45.08,45.04,45.07,20500.0,45.07,45.08,45.04,45.07,20500.0
2011-04-26 14:40:00,45.07,45.08,45.03,45.05,30200.0,45.07,45.08,45.03,45.05,30200.0
2011-04-26 14:45:00,45.06,45.09,45.05,45.07,23000.0,45.06,45.09,45.05,45.07,23000.0
2011-04-26 14:50:00,45.07,45.07,45.05,45.06,24600.0,45.07,45.07,45.05,45.06,24600.0
2011-04-26 14:55:00,45.06,45.21,45.05,45.14,163600.0,45.06,45.21,45.05,45.14,163600.0
2011-04-26 15:00:00,45.14,45.15,45.13,45.13,101200.0,45.14,45.15,45.13,45.13,101200.0
2011-04-26 15:05:00,45.14,45.21,45.12,45.21,25700.0,45.14,45.21,45.12,45.21,25700.0
2011-04-26 15:10:00,45.21,45.22,45.17,45.2,47400.0,45.21,45.22,45.17,45.2,47400.0
2011-04-26 15:15:00,45.19,45.19,45.11,45.15,49600.0,45.19,45.19,45.11,45.15,49600.0
2011-04-26 15:20:00,45.15,45.15,45.06,45.06,12400.0,45.15,45.15,45.06,45.06,12400.0
2011-04-26 15:25:00,45.06,45.09,45.04,45.08,18800.0,45.06,45.09,45.04,45.08,18800.0
2011-04-26 15:30:00,45.07,45.09,45.04,45.08,16000.0,45.07,45.09,45.04,45.08,16000.0
2011-04-26 15:35:00,45.08,45.08,44.97,44.97,39100.0,45.08,45.08,44.97,44.97,39100.0
2011-04-26 15:40:00,44.98,45.0,44.94,45.0,43900.0,44.98,45.0,44.94,45.0,43900.0
2011-04-26 15:45:00,45.0,45.01,44.95,44.97,18300.0,45.0,45.01,44.95,44.97,18300.0
2011-04-26 15:50:00,44.97,45.02,44.93,45.0,41700.0,44.97,45.02,44.93,45.0,41700.0
2011-04-26 15:55:00,45.0,45.01,44.99,45.0,71300.0,45.0,45.01,44.99,45.0,71300.0
2011-04-27 09:30:00,44.9,45.08,44.88,44.97,41500.0,44.9,45.08,44.88,44.97,41500.0
2011-04-27 09:35:00,44.96,44.96,44.8,44.81,28100.0,44.96,44.96,44.8,44.81,28100.0
2011-04-27 09:40:00,44.82,44.93,44.77,44.83,32600.0,44.82,44.93,44.77,44.83,32600.0
2011-04-27 09:45:00,44.85,45.01,44.81,44.98,18900.0,44.85,45.01,44.81,44.98,18900.0
2011-04-27 09:50:00,44.98,45.13,44.93,45.06,42800.0,44.98,45.13,44.93,45.06,42800.0
2011-04-27 09:55:00,45.06,45.06,44.94,44.94,6300.0,45.06,45.06,44.94,44.94,6300.0
2011-04-27 10:00:00,44.92,44.92,44.78,44.78,42800.0,44.92,44.92,44.78,44.78,42800.0
2011-04-27 10:05:00,44.76,44.77,44.68,44.72,20200.0,44.76,44.77,44.68,44.72,20200.0
2011-04-27 10:10:00,44.72,44.72,44.67,44.67,22200.0,44.72,44.72,44.67,44.67,22200.0
2011-04-27 10:15:00,44.67,44.67,44.61,44.63,11300.0,44.67,44.67,44.61,44.63,11300.0
2011-04-27 10:20:00,44.63,44.67,44.62,44.67,12700.0,44.63,44.67,44.62,44.67,12700.0
2011-04-27 10:25:00,44.68,44.71,44.67,44.69,7600.0,44.68,44.71,44.67,44.69,7600.0
2011-04-27 10:30:00,44.69,44.7,44.64,44.69,6900.0,44.69,44.7,44.64,44.69,6900.0
2011-04-27 10:35:00,44.68,44.69,44.62,44.65,13100.0,44.68,44.69,44.62,44.65,13100.0
2011-04-27 10:40:00,44.67,44.67,44.62,44.65,7400.0,44.67,44.67,44.62,44.65,7400.0
2011-04-27 10:45:00,44.64,44.67,44.63,44.63,4500.0,44.64,44.67,44.63,44.63,4500.0
2011-04-27 10:50:00,44.62,44.65,44.62,44.64,10400.0,44.62,44.65,44.62,44.64,10400.0
2011-04-27 10:55:00,44.63,44.63,44.59,44.62,11700.0,44.63,44.63,44.59,44.62,11700.0
2011-04-27 11:00:00,44.63,44.71,44.6,44.71,8600.0,44.63,44.71,44.6,44.71,8600.0
2011-04-27 11:05:00,44.72,44.77,44.7,44.77,7500.0,44.72,44.77,44.7,44.77,7500.0
2011-04-27 11:10:00,44.77,44.82,44.73,44.82,11000.0,44.77,44.82,44.73,44.82,11000.0
2011-04-27 11:15:00,44.82,44.82,44.77,44.77,4000.0,44.82,44.82,44.77,44.77,4000.0
2011-04-27 11:20:00,44.78,44.78,44.75,44.77,5300.0,44.78,44.78,44.75,44.77,5300.0
2011-04-27 11:25:00,44.77,44.8,44.76,44.76,4500.0,44.77,44.8,44.76,44.76,4500.0
2011-04-27 11:30:00,44.75,44.77,44.73,44.74,6200.0,44.75,44.77,44.73,44.74,6200.0
2011-04-27 11:35:00,44.74,44.77,44.7,44.75,6100.0,44.74,44.77,44.7,44.75,6100.0
2011-04-27 11:40:00,44.75,44.8,44.75,44.8,9200.0,44.75,44.8,44.75,44.8,9200.0
2011-04-27 11:45:00,44.79,44.82,44.78,44.8,21400.0,44.79,44.82,44.78,44.8,21400.0
2011-04-27 11:50:00,44.8,44.81,44.78,44.78,17000.0,44.8,44.81,44.78,44.78,17000.0
2011-04-27 11:55:00,44.79,44.8,44.77,44.78,10000.0,44.79,44.8,44.77,44.78,10000.0
2011-04-27 12:00:00,44.78,44.81,44.77,44.77,12100.0,44.78,44.81,44.77,44.77,12100.0
2011-04-27 12:05:00,44.77,44.77,44.71,44.72,7400.0,44.77,44.77,44.71,44.72,7400.0
2011-04-27 12:10:00,44.72,44.74,44.7,44.72,8400.0,44.72,44.74,44.7,44.72,8400.0
2011-04-27 12:15:00,44.72,44.75,44.71,44.71,15100.0,44.72,44.75,44.71,44.71,15100.0
2011-04-27 12:20:00,44.72,44.72,44.68,44.68,14700.0,44.72,44.72,44.68,44.68,14700.0
2011-04-27 12:25:00,44.68,44.69,44.61,44.63,21600.0,44.68,44.69,44.61,44.63,21600.0
2011-04-27 12:30:00,44.65,44.75,44.63,44.7,12600.0,44.65,44.75,44.63,44.7,12600.0
2011-04-27 12:35:00,44.68,44.84,44.62,44.84,21500.0,44.68,44.84,44.62,44.84,21500.0
2011-04-27 12:40:00,44.83,44.87,44.78,44.82,15500.0,44.83,44.87,44.78,44.82,15500.0
2011-04-27 12:45:00,44.8,44.82,44.78,44.8,9900.0,44.8,44.82,44.78,44.8,9900.0
2011-04-27 12:50:00,44.79,44.89,44.79,44.88,11600.0,44.79,44.89,44.79,44.88,11600.0
2011-04-27 12:55:00,44.89,44.91,44.86,44.86,14800.0,44.89,44.91,44.86,44.86,14800.0
2011-04-27 13:00:00,44.87,44.93,44.84,44.91,11000.0,44.87,44.93,44.84,44.91,11000.0
2011-04-27 13:05:00,44.91,44.94,44.89,44.93,6500.0,44.91,44.94,44.89,44.93,6500.0
2011-04-27 13:10:00,44.94,44.95,44.9,44.92,7700.0,44.94,44.95,44.9,44.92,7700.0
2011-04-27 13:15:00,44.93,44.99,44.93,44.98,6200.0,44.93,44.99,44.93,44.98,6200.0
2011-04-27 13:20:00,44.98,44.99,44.95,44.96,6700.0,44.98,44.99,44.95,44.96,6700.0
2011-04-27 13:25:00,44.97,44.99,44.93,44.94,4000.0,44.97,44.99,44.93,44.94,4000.0
2011-04-27 13:30:00,44.93,44.97,44.92,44.95,3300.0,44.93,44.97,44.92,44.95,3300.0
2011-04-27 13:35:00,44.94,44.99,44.9,44.9,14500.0,44.94,44.99,44.9,44.9,14500.0
2011-04-27 13:40:00,44.89,44.98,44.89,44.97,10700.0,44.89,44.98,44.89,44.97,10700.0
2011-04-27 13:45:00,44.98,45.0,44.96,44.99,3300.0,44.98,45.0,44.96,44.99,3300.0
2011-04-27 13:50:00,44.98,45.01,44.97,45.0,22400.0,44.98,45.01,44.97,45.0,22400.0
2011-04-27 13:55:00,44.99,45.02,44.99,45.0,8300.0,44.99,45.02,44.99,45.0,8300.0
2011-04-27 14:00:00,45.0,45.05,44.99,45.0,28000.0,45.0,45.05,44.99,45.0,28000.0
2011-04-27 14:05:00,44.99,45.01,44.97,44.98,5700.0,44.99,45.01,44.97,44.98,5700.0
2011-04-27 14:10:00,45.0,45.02,44.97,44.98,17700.0,45.0,45.02,44.97,44.98,17700.0
2011-04-27 14:15:00,44.98,45.0,44.94,45.0,33000.0,44.98,45.0,44.94,45.0,33000.0
2011-04-27 14:20:00,45.01,45.06,45.01,45.05,18300.0,45.01,45.06,45.01,45.05,18300.0
2011-04-27 14:25:00,45.05,45.07,44.96,44.98,146600.0,45.05,45.07,44.96,44.98,146600.0
2011-04-27 14:30:00,44.99,45.01,44.97,45.01,17700.0,44.99,45.01,44.97,45.01,17700.0
2011-04-27 14:35:00,45.0,45.02,44.97,45.01,26800.0,45.0,45.02,44.97,45.01,26800.0
2011-04-27 14:40:00,45.0,45.02,44.96,44.96,24400.0,45.0,45.02,44.96,44.96,24400.0
2011-04-27 14:45:00,44.96,45.01,44.96,44.98,16100.0,44.96,45.01,44.96,44.98,16100.0
2011-04-27 14:50:00,44.97,45.06,44.95,45.05,31700.0,44.97,45.06,44.95,45.05,31700.0
2011-04-27 14:55:00,45.05,45.08,45.01,45.02,51200.0,45.05,45.08,45.01,45.02,51200.0
2011-04-27 15:00:00,45.02,45.08,44.98,45.07,40400.0,45.02,45.08,44.98,45.07,40400.0
2011-04-27 15:05:00,45.08,45.11,45.04,45.04,25200.0,45.08,45.11,45.04,45.04,25200.0
2011-04-27 15:10:00,45.05,45.07,45.0,45.03,31700.0,45.05,45.07,45.0,45.03,31700.0
2011-04-27 15:15:00,45.04,45.05,45.03,45.05,54200.0,45.04,45.05,45.03,45.05,54200.0
2011-04-27 15:20:00,45.04,45.05,45.0,45.02,48000.0,45.04,45.05,45.0,45.02,48000.0
2011-04-27 15:25:00,45.02,45.02,44.99,45.0,70000.0,45.02,45.02,44.99,45.0,70000.0
2011-04-27 15:30:00,45.0,45.07,44.99,45.06,56700.0,45.0,45.07,44.99,45.06,56700.0
2011-04-27 15:35:00,45.07,45.1,45.03,45.1,63000.0,45.07,45.1,45.03,45.1,63000.0
2011-04-27 15:40:00,45.09,45.12,45.02,45.05,67400.0,45.09,45.12,45.02,45.05,67400.0
2011-04-27 15:45:00,45.05,45.06,45.0,45.0,37400.0,45.05,45.06,45.0,45.0,37400.0
2011-04-27 15:50:00,45.01,45.06,45.01,45.04,67800.0,45.01,45.06,45.01,45.04,67800.0
2011-04-27 15:55:00,45.04,45.11,45.0,45.08,131100.0,45.04,45.11,45.0,45.08,131100.0
2011-04-28 09:30:00,44.93,45.27,44.71,45.25,68000.0,44.93,45.27,44.71,45.25,68000.0
2011-04-28 09:35:00,45.26,45.37,45.22,45.33,28000.0,45.26,45.37,45.22,45.33,28000.0
2011-04-28 09:40:00,45.35,45.41,45.26,45.26,22500.0,45.35,45.41,45.26,45.26,22500.0
2011-04-28 09:45:00,45.24,45.26,45.16,45.19,24900.0,45.24,45.26,45.16,45.19,24900.0
2011-04-28 09:50:00,45.17,45.23,45.14,45.2,36100.0,45.17,45.23,45.14,45.2,36100.0
2011-04-28 09:55:00,45.2,45.27,45.16,45.23,20300.0,45.2,45.27,45.16,45.23,20300.0
2011-04-28 10:00:00,45.24,45.28,45.18,45.28,30400.0,45.24,45.28,45.18,45.28,30400.0
2011-04-28 10:05:00,45.28,45.32,45.24,45.32,26000.0,45.28,45.32,45.24,45.32,26000.0
2011-04-28 10:10:00,45.31,45.35,45.29,45.35,27100.0,45.31,45.35,45.29,45.35,27100.0
2011-04-28 10:15:00,45.36,45.4,45.34,45.35,20600.0,45.36,45.4,45.34,45.35,20600.0
2011-04-28 10:20:00,45.34,45.36,45.31,45.32,13100.0,45.34,45.36,45.31,45.32,13100.0
2011-04-28 10:25:00,45.31,45.36,45.3,45.33,16000.0,45.31,45.36,45.3,45.33,16000.0
2011-04-28 10:30:00,45.33,45.33,45.24,45.29,14200.0,45.33,45.33,45.24,45.29,14200.0
2011-04-28 10:35:00,45.28,45.29,45.15,45.18,15000.0,45.28,45.29,45.15,45.18,15000.0
2011-04-28 10:40:00,45.2,45.24,45.19,45.23,25500.0,45.2,45.24,45.19,45.23,25500.0
2011-04-28 10:45:00,45.23,45.32,45.23,45.29,14600.0,45.23,45.32,45.23,45.29,14600.0
2011-04-28 10:50:00,45.28,45.31,45.24,45.3,20000.0,45.28,45.31,45.24,45.3,20000.0
2011-04-28 10:55:00,45.3,45.36,45.29,45.35,23900.0,45.3,45.36,45.29,45.35,23900.0
2011-04-28 11:00:00,45.35,45.41,45.33,45.41,8600.0,45.35,45.41,45.33,45.41,8600.0
2011-04-28 11:05:00,45.4,45.43,45.4,45.42,9000.0,45.4,45.43,45.4,45.42,9000.0
2011-04-28 11:10:00,45.42,45.45,45.41,45.42,3900.0,45.42,45.45,45.41,45.42,3900.0
2011-04-28 11:15:00,45.42,45.43,45.4,45.4,5200.0,45.42,45.43,45.4,45.4,5200.0
2011-04-28 11:20:00,45.4,45.42,45.39,45.39,4500.0,45.4,45.42,45.39,45.39,4500.0
2011-04-28 11:25:00,45.4,45.42,45.39,45.39,4900.0,45.4,45.42,45.39,45.39,4900.0
2011-04-28 11:30:00,45.39,45.39,45.32,45.32,17200.0,45.39,45.39,45.32,45.32,17200.0
2011-04-28 11:35:00,45.32,45.35,45.18,45.18,29300.0,45.32,45.35,45.18,45.18,29300.0
2011-04-28 11:40:00,45.17,45.25,45.17,45.24,26300.0,45.17,45.25,45.17,45.24,26300.0
2011-04-28 11:45:00,45.24,45.25,45.11,45.14,13200.0,45.24,45.25,45.11,45.14,13200.0
2011-04-28 11:50:00,45.14,45.16,45.09,45.15,13600.0,45.14,45.16,45.09,45.15,13600.0
2011-04-28 11:55:00,45.15,45.16,45.13,45.14,10900.0,45.15,45.16,45.13,45.14,10900.0
2011-04-28 12:00:00,45.13,45.13,45.05,45.06,10900.0,45.13,45.13,45.05,45.06,10900.0
2011-04-28 12:05:00,45.06,45.08,45.03,45.06,10000.0,45.06,45.08,45.03,45.06,10000.0
2011-04-28 12:10:00,45.08,45.11,45.07,45.11,4800.0,45.08,45.11,45.07,45.11,4800.0
2011-04-28 12:15:00,45.1,45.15,45.08,45.14,10400.0,45.1,45.15,45.08,45.14,10400.0
2011-04-28 12:20:00,45.15,45.16,45.08,45.08,10400.0,45.15,45.16,45.08,45.08,10400.0
2011-04-28 12:25:00,45.09,45.19,45.09,45.17,8300.0,45.09,45.19,45.09,45.17,8300.0
2011-04-28 12:30:00,45.17,45.18,45.14,45.15,10100.0,45.17,45.18,45.14,45.15,10100.0
2011-04-28 12:35:00,45.16,45.17,45.14,45.17,7600.0,45.16,45.17,45.14,45.17,7600.0
2011-04-28 12:40:00,45.17,45.21,45.17,45.2,13600.0,45.17,45.21,45.17,45.2,13600.0
2011-04-28 12:45:00,45.2,45.2,45.12,45.13,6000.0,45.2,45.2,45.12,45.13,6000.0
2011-04-28 12:50:00,45.13,45.13,45.07,45.09,8200.0,45.13,45.13,45.07,45.09,8200.0
2011-04-28 12:55:00,45.1,45.13,45.07,45.07,7700.0,45.1,45.13,45.07,45.07,7700.0
2011-04-28 13:00:00,45.07,45.11,45.06,45.11,10300.0,45.07,45.11,45.06,45.11,10300.0
2011-04-28 13:05:00,45.1,45.11,45.0,45.0,11500.0,45.1,45.11,45.0,45.0,11500.0
2011-04-28 13:10:00,45.02,45.02,44.95,44.96,9100.0,45.02,45.02,44.95,44.96,9100.0
2011-04-28 13:15:00,44.96,44.98,44.92,44.98,10700.0,44.96,44.98,44.92,44.98,10700.0
2011-04-28 13:20:00,44.98,44.98,44.94,44.94,5000.0,44.98,44.98,44.94,44.94,5000.0
2011-04-28 13:25:00,44.95,45.03,44.94,45.03,12800.0,44.95,45.03,44.94,45.03,12800.0
2011-04-28 13:30:00,45.01,45.05,45.0,45.05,9000.0,45.01,45.05,45.0,45.05,9000.0
2011-04-28 13:35:00,45.03,45.04,44.99,45.01,11600.0,45.03,45.04,44.99,45.01,11600.0
2011-04-28 13:40:00,45.02,45.04,44.99,45.04,12000.0,45.02,45.04,44.99,45.04,12000.0
2011-04-28 13:45:00,45.05,45.07,45.04,45.04,4700.0,45.05,45.07,45.04,45.04,4700.0
2011-04-28 13:50:00,45.06,45.07,45.02,45.04,6800.0,45.06,45.07,45.02,45.04,6800.0
2011-04-28 13:55:00,45.02,45.1,44.88,45.03,136400.0,45.02,45.1,44.88,45.03,136400.0
2011-04-28 14:00:00,45.04,45.16,45.04,45.16,40500.0,45.04,45.16,45.04,45.16,40500.0
2011-04-28 14:05:00,45.15,45.16,45.11,45.13,10900.0,45.15,45.16,45.11,45.13,10900.0
2011-04-28 14:10:00,45.12,45.13,45.07,45.07,11400.0,45.12,45.13,45.07,45.07,11400.0
2011-04-28 14:15:00,45.08,45.13,45.04,45.05,23000.0,45.08,45.13,45.04,45.05,23000.0
2011-04-28 14:20:00,45.04,45.05,45.03,45.03,20000.0,45.04,45.05,45.03,45.03,20000.0
2011-04-28 14:25:00,45.03,45.04,44.97,44.97,16400.0,45.03,45.04,44.97,44.97,16400.0
2011-04-28 14:30:00,44.98,45.03,44.98,44.99,17100.0,44.98,45.03,44.98,44.99,17100.0
2011-04-28 14:35:00,45.0,45.03,44.99,45.03,9600.0,45.0,45.03,44.99,45.03,9600.0
2011-04-28 14:40:00,45.03,45.06,45.01,45.04,7300.0,45.03,45.06,45.01,45.04,7300.0
2011-04-28 14:45:00,45.04,45.1,45.04,45.07,27800.0,45.04,45.1,45.04,45.07,27800.0
2011-04-28 14:50:00,45.07,45.19,45.06,45.18,22400.0,45.07,45.19,45.06,45.18,22400.0
2011-04-28 14:55:00,45.19,45.21,45.16,45.16,7600.0,45.19,45.21,45.16,45.16,7600.0
2011-04-28 15:00:00,45.16,45.17,45.1,45.12,25100.0,45.16,45.17,45.1,45.12,25100.0
2011-04-28 15:05:00,45.12,45.2,45.12,45.18,5500.0,45.12,45.2,45.12,45.18,5500.0
2011-04-28 15:10:00,45.17,45.26,45.16,45.24,32500.0,45.17,45.26,45.16,45.24,32500.0
2011-04-28 15:15:00,45.23,45.29,45.23,45.26,18700.0,45.23,45.29,45.23,45.26,18700.0
2011-04-28 15:20:00,45.27,45.28,45.13,45.13,52900.0,45.27,45.28,45.13,45.13,52900.0
2011-04-28 15:25:00,45.13,45.2,45.09,45.1,59000.0,45.13,45.2,45.09,45.1,59000.0
2011-04-28 15:30:00,45.1,45.18,45.09,45.15,50500.0,45.1,45.18,45.09,45.15,50500.0
2011-04-28 15:35:00,45.16,45.23,45.16,45.22,15300.0,45.16,45.23,45.16,45.22,15300.0
2011-04-28 15:40:00,45.22,45.22,45.07,45.1,57400.0,45.22,45.22,45.07,45.1,57400.0
2011-04-28 15:45:00,45.08,45.11,44.99,44.99,71300.0,45.08,45.11,44.99,44.99,71300.0
2011-04-28 15:50:00,45.0,45.0,44.99,45.0,36500.0,45.0,45.0,44.99,45.0,36500.0
2011-04-28 15:55:00,45.0,45.0,44.99,45.0,89400.0,45.0,45.0,44.99,45.0,89400.0
2011-04-29 09:30:00,44.95,45.08,44.88,45.01,27900.0,44.95,45.08,44.88,45.01,27900.0
2011-04-29 09:35:00,45.01,45.18,44.96,45.09,30800.0,45.01,45.18,44.96,45.09,30800.0
2011-04-29 09:40:00,45.09,45.15,44.87,45.0,26300.0,45.09,45.15,44.87,45.0,26300.0
2011-04-29 09:45:00,44.99,45.07,44.94,44.94,16100.0,44.99,45.07,44.94,44.94,16100.0
2011-04-29 09:50:00,44.92,44.99,44.91,44.93,17700.0,44.92,44.99,44.91,44.93,17700.0
2011-04-29 09:55:00,44.94,44.94,44.81,44.86,15500.0,44.94,44.94,44.81,44.86,15500.0
2011-04-29 10:00:00,44.88,44.99,44.88,44.98,20200.0,44.88,44.99,44.88,44.98,20200.0
2011-04-29 10:05:00,44.98,44.98,44.9,44.95,12700.0,44.98,44.98,44.9,44.95,12700.0
2011-04-29 10:10:00,44.96,44.99,44.88,44.94,20300.0,44.96,44.99,44.88,44.94,20300.0
2011-04-29 10:15:00,44.93,44.96,44.88,44.92,20600.0,44.93,44.96,44.88,44.92,20600.0
2011-04-29 10:20:00,44.92,44.96,44.91,44.91,11200.0,44.92,44.96,44.91,44.91,11200.0
2011-04-29 10:25:00,44.91,45.02,44.9,45.01,9100.0,44.91,45.02,44.9,45.01,9100.0
2011-04-29 10:30:00,45.01,45.05,44.92,45.02,21500.0,45.01,45.05,44.92,45.02,21500.0
2011-04-29 10:35:00,45.03,45.03,44.98,45.0,4500.0,45.03,45.03,44.98,45.0,4500.0
2011-04-29 10:40:00,44.99,45.02,44.99,45.02,2900.0,44.99,45.02,44.99,45.02,2900.0
2011-04-29 10:45:00,45.02,45.1,45.02,45.08,9100.0,45.02,45.1,45.02,45.08,9100.0
2011-04-29 10:50:00,45.08,45.08,45.01,45.01,29200.0,45.08,45.08,45.01,45.01,29200.0
2011-04-29 10:55:00,45.02,45.08,45.02,45.07,27900.0,45.02,45.08,45.02,45.07,27900.0
2011-04-29 11:00:00,45.08,45.11,45.07,45.09,13600.0,45.08,45.11,45.07,45.09,13600.0
2011-04-29 11:05:00,45.09,45.15,45.05,45.12,16100.0,45.09,45.15,45.05,45.12,16100.0
2011-04-29 11:10:00,45.12,45.12,45.09,45.11,4100.0,45.12,45.12,45.09,45.11,4100.0
2011-04-29 11:15:00,45.1,45.12,45.06,45.06,4500.0,45.1,45.12,45.06,45.06,4500.0
2011-04-29 11:20:00,45.07,45.11,45.06,45.1,7500.0,45.07,45.11,45.06,45.1,7500.0
2011-04-29 11:25:00,45.11,45.14,45.1,45.11,9900.0,45.11,45.14,45.1,45.11,9900.0
2011-04-29 11:30:00,45.1,45.14,45.1,45.14,6900.0,45.1,45.14,45.1,45.14,6900.0
2011-04-29 11:35:00,45.13,45.15,45.13,45.13,3600.0,45.13,45.15,45.13,45.13,3600.0
2011-04-29 11:40:00,45.14,45.2,45.11,45.11,31000.0,45.14,45.2,45.11,45.11,31000.0
2011-04-29 11:45:00,45.12,45.19,45.12,45.19,14800.0,45.12,45.19,45.12,45.19,14800.0
2011-04-29 11:50:00,45.2,45.2,45.17,45.19,3500.0,45.2,45.2,45.17,45.19,3500.0
2011-04-29 11:55:00,45.19,45.21,45.18,45.19,6500.0,45.19,45.21,45.18,45.19,6500.0
2011-04-29 12:00:00,45.18,45.18,45.14,45.14,9600.0,45.18,45.18,45.14,45.14,9600.0
2011-04-29 12:05:00,45.15,45.15,45.11,45.11,9100.0,45.15,45.15,45.11,45.11,9100.0
2011-04-29 12:10:00,45.11,45.14,45.11,45.13,4700.0,45.11,45.14,45.11,45.13,4700.0
2011-04-29 12:15:00,45.14,45.16,45.12,45.12,29000.0,45.14,45.16,45.12,45.12,29000.0
2011-04-29 12:20:00,45.12,45.13,45.11,45.12,4200.0,45.12,45.13,45.11,45.12,4200.0
2011-04-29 12:25:00,45.12,45.12,45.11,45.12,3000.0,45.12,45.12,45.11,45.12,3000.0
2011-04-29 12:30:00,45.13,45.14,45.11,45.13,6500.0,45.13,45.14,45.11,45.13,6500.0
2011-04-29 12:35:00,45.14,45.14,45.11,45.11,6100.0,45.14,45.14,45.11,45.11,6100.0
2011-04-29 12:40:00,45.11,45.12,45.07,45.12,12900.0,45.11,45.12,45.07,45.12,12900.0
2011-04-29 12:45:00,45.13,45.15,45.13,45.15,13300.0,45.13,45.15,45.13,45.15,13300.0
2011-04-29 12:50:00,45.15,45.15,45.12,45.12,3900.0,45.15,45.15,45.12,45.12,3900.0
2011-04-29 12:55:00,45.12,45.14,45.11,45.14,14900.0,45.12,45.14,45.11,45.14,14900.0
2011-04-29 13:00:00,45.14,45.24,45.14,45.23,18500.0,45.14,45.24,45.14,45.23,18500.0
2011-04-29 13:05:00,45.23,45.31,45.23,45.31,33900.0,45.23,45.31,45.23,45.31,33900.0
2011-04-29 13:10:00,45.3,45.31,45.29,45.3,5000.0,45.3,45.31,45.29,45.3,5000.0
2011-04-29 13:15:00,45.29,45.29,45.23,45.23,4200.0,45.29,45.29,45.23,45.23,4200.0
2011-04-29 13:20:00,45.24,45.25,45.22,45.23,5800.0,45.24,45.25,45.22,45.23,5800.0
2011-04-29 13:25:00,45.23,45.26,45.23,45.25,5400.0,45.23,45.26,45.23,45.25,5400.0
2011-04-29 13:30:00,45.24,45.25,45.23,45.25,2800.0,45.24,45.25,45.23,45.25,2800.0
2011-04-29 13:35:00,45.25,45.27,45.23,45.24,4200.0,45.25,45.27,45.23,45.24,4200.0
2011-04-29 13:40:00,45.23,45.26,45.22,45.23,4400.0,45.23,45.26,45.22,45.23,4400.0
2011-04-29 13:45:00,45.23,45.28,45.22,45.28,21100.0,45.23,45.28,45.22,45.28,21100.0
2011-04-29 13:50:00,45.27,45.27,45.26,45.26,3000.0,45.27,45.27,45.26,45.26,3000.0
2011-04-29 13:55:00,45.26,45.26,45.16,45.18,9900.0,45.26,45.26,45.16,45.18,9900.0
2011-04-29 14:00:00,45.17,45.18,45.14,45.15,8400.0,45.17,45.18,45.14,45.15,8400.0
2011-04-29 14:05:00,45.18,45.2,45.15,45.16,12600.0,45.18,45.2,45.15,45.16,12600.0
2011-04-29 14:10:00,45.17,45.17,45.14,45.15,4400.0,45.17,45.17,45.14,45.15,4400.0
2011-04-29 14:15:00,45.14,45.17,45.14,45.17,4800.0,45.14,45.17,45.14,45.17,4800.0
2011-04-29 14:20:00,45.16,45.18,45.16,45.18,5600.0,45.16,45.18,45.16,45.18,5600.0
2011-04-29 14:25:00,45.18,45.18,45.11,45.12,16400.0,45.18,45.18,45.11,45.12,16400.0
2011-04-29 14:30:00,45.13,45.13,45.1,45.12,29800.0,45.13,45.13,45.1,45.12,29800.0
2011-04-29 14:35:00,45.12,45.23,45.12,45.21,26200.0,45.12,45.23,45.12,45.21,26200.0
2011-04-29 14:40:00,45.21,45.21,45.15,45.15,9500.0,45.21,45.21,45.15,45.15,9500.0
2011-04-29 14:45:00,45.15,45.16,45.13,45.13,4000.0,45.15,45.16,45.13,45.13,4000.0
2011-04-29 14:50:00,45.14,45.14,45.1,45.13,8400.0,45.14,45.14,45.1,45.13,8400.0
2011-04-29 14:55:00,45.13,45.14,45.09,45.09,8000.0,45.13,45.14,45.09,45.09,8000.0
2011-04-29 15:00:00,45.09,45.09,45.04,45.06,14600.0,45.09,45.09,45.04,45.06,14600.0
2011-04-29 15:05:00,45.07,45.13,45.07,45.12,9000.0,45.07,45.13,45.07,45.12,9000.0
2011-04-29 15:10:00,45.12,45.15,45.1,45.14,16600.0,45.12,45.15,45.1,45.14,16600.0
2011-04-29 15:15:00,45.14,45.15,45.09,45.1,16500.0,45.14,45.15,45.09,45.1,16500.0
2011-04-29 15:20:00,45.1,45.13,45.07,45.1,12900.0,45.1,45.13,45.07,45.1,12900.0
2011-04-29 15:25:00,45.1,45.13,45.08,45.13,13600.0,45.1,45.13,45.08,45.13,13600.0
2011-04-29 15:30:00,45.13,45.2,45.13,45.2,18100.0,45.13,45.2,45.13,45.2,18100.0
2011-04-29 15:35:00,45.19,45.27,45.18,45.27,41600.0,45.19,45.27,45.18,45.27,41600.0
2011-04-29 15:40:00,45.27,45.27,45.2,45.23,37000.0,45.27,45.27,45.2,45.23,37000.0
2011-04-29 15:45:00,45.24,45.29,45.23,45.25,42100.0,45.24,45.29,45.23,45.25,42100.0
2011-04-29 15:50:00,45.25,45.25,45.03,45.03,188300.0,45.25,45.25,45.03,45.03,188300.0
2011-04-29 15:55:00,45.03,45.06,44.9,45.0,322700.0,45.03,45.06,44.9,45.0,322700.0
2011-05-02 09:30:00,45.32,45.37,45.15,45.25,53900.0,45.32,45.37,45.15,45.25,53900.0
2011-05-02 09:35:00,45.24,45.24,45.01,45.02,84700.0,45.24,45.24,45.01,45.02,84700.0
2011-05-02 09:40:00,45.01,45.05,44.66,44.73,113300.0,45.01,45.05,44.66,44.73,113300.0
2011-05-02 09:45:00,44.73,44.89,44.72,44.87,55800.0,44.73,44.89,44.72,44.87,55800.0
2011-05-02 09:50:00,44.88,45.02,44.88,45.0,36800.0,44.88,45.02,44.88,45.0,36800.0
2011-05-02 09:55:00,45.02,45.07,44.76,44.83,35200.0,45.02,45.07,44.76,44.83,35200.0
2011-05-02 10:00:00,44.82,44.88,44.79,44.88,30700.0,44.82,44.88,44.79,44.88,30700.0
2011-05-02 10:05:00,44.87,44.87,44.61,44.62,34800.0,44.87,44.87,44.61,44.62,34800.0
2011-05-02 10:10:00,44.61,44.8,44.57,44.78,32000.0,44.61,44.8,44.57,44.78,32000.0
2011-05-02 10:15:00,44.78,44.9,44.78,44.82,36800.0,44.78,44.9,44.78,44.82,36800.0
2011-05-02 10:20:00,44.87,44.89,44.8,44.88,20900.0,44.87,44.89,44.8,44.88,20900.0
2011-05-02 10:25:00,44.88,44.94,44.84,44.93,71900.0,44.88,44.94,44.84,44.93,71900.0
2011-05-02 10:30:00,44.93,45.05,44.91,45.05,39900.0,44.93,45.05,44.91,45.05,39900.0
2011-05-02 10:35:00,45.05,45.14,45.04,45.12,15700.0,45.05,45.14,45.04,45.12,15700.0
2011-05-02 10:40:00,45.12,45.13,45.08,45.09,14600.0,45.12,45.13,45.08,45.09,14600.0
2011-05-02 10:45:00,45.09,45.13,45.08,45.11,25700.0,45.09,45.13,45.08,45.11,25700.0
2011-05-02 10:50:00,45.12,45.13,45.06,45.06,14700.0,45.12,45.13,45.06,45.06,14700.0
2011-05-02 10:55:00,45.06,45.06,44.98,44.98,20900.0,45.06,45.06,44.98,44.98,20900.0
2011-05-02 11:00:00,44.98,45.01,44.87,44.87,24500.0,44.98,45.01,44.87,44.87,24500.0
2011-05-02 11:05:00,44.86,44.87,44.82,44.83,11900.0,44.86,44.87,44.82,44.83,11900.0
2011-05-02 11:10:00,44.83,44.84,44.82,44.83,10300.0,44.83,44.84,44.82,44.83,10300.0
2011-05-02 11:15:00,44.82,44.82,44.71,44.72,43500.0,44.82,44.82,44.71,44.72,43500.0
2011-05-02 11:20:00,44.72,44.72,44.52,44.54,35700.0,44.72,44.72,44.52,44.54,35700.0
2011-05-02 11:25:00,44.54,44.59,44.54,44.55,26600.0,44.54,44.59,44.54,44.55,26600.0
2011-05-02 11:30:00,44.55,44.56,44.45,44.47,33500.0,44.55,44.56,44.45,44.47,33500.0
2011-05-02 11:35:00,44.48,44.52,44.46,44.47,17200.0,44.48,44.52,44.46,44.47,17200.0
2011-05-02 11:40:00,44.47,44.47,44.41,44.42,17600.0,44.47,44.47,44.41,44.42,17600.0
2011-05-02 11:45:00,44.43,44.47,44.39,44.4,24600.0,44.43,44.47,44.39,44.4,24600.0
2011-05-02 11:50:00,44.4,44.43,44.35,44.43,17200.0,44.4,44.43,44.35,44.43,17200.0
2011-05-02 11:55:00,44.43,44.45,44.41,44.44,12200.0,44.43,44.45,44.41,44.44,12200.0
2011-05-02 12:00:00,44.44,44.5,44.43,44.5,18900.0,44.44,44.5,44.43,44.5,18900.0
2011-05-02 12:05:00,44.5,44.52,44.46,44.51,12800.0,44.5,44.52,44.46,44.51,12800.0
2011-05-02 12:10:00,44.52,44.58,44.52,44.58,4300.0,44.52,44.58,44.52,44.58,4300.0
2011-05-02 12:15:00,44.58,44.61,44.51,44.52,16600.0,44.58,44.61,44.51,44.52,16600.0
2011-05-02 12:20:00,44.52,44.55,44.45,44.45,24100.0,44.52,44.55,44.45,44.45,24100.0
2011-05-02 12:25:00,44.44,44.46,44.35,44.35,23000.0,44.44,44.46,44.35,44.35,23000.0
2011-05-02 12:30:00,44.34,44.42,44.28,44.4,31700.0,44.34,44.42,44.28,44.4,31700.0
2011-05-02 12:35:00,44.39,44.44,44.38,44.43,23400.0,44.39,44.44,44.38,44.43,23400.0
2011-05-02 12:40:00,44.42,44.44,44.41,44.41,13500.0,44.42,44.44,44.41,44.41,13500.0
2011-05-02 12:45:00,44.41,44.41,44.37,44.4,10000.0,44.41,44.41,44.37,44.4,10000.0
2011-05-02 12:50:00,44.41,44.48,44.41,44.45,9000.0,44.41,44.48,44.41,44.45,9000.0
2011-05-02 12:55:00,44.46,44.52,44.46,44.51,17300.0,44.46,44.52,44.46,44.51,17300.0
2011-05-02 13:00:00,44.51,44.55,44.46,44.54,40200.0,44.51,44.55,44.46,44.54,40200.0
2011-05-02 13:05:00,44.54,44.55,44.5,44.53,35900.0,44.54,44.55,44.5,44.53,35900.0
2011-05-02 13:10:00,44.53,44.62,44.53,44.61,7700.0,44.53,44.62,44.53,44.61,7700.0
2011-05-02 13:15:00,44.61,44.69,44.61,44.68,7300.0,44.61,44.69,44.61,44.68,7300.0
2011-05-02 13:20:00,44.67,44.71,44.64,44.65,12400.0,44.67,44.71,44.64,44.65,12400.0
2011-05-02 13:25:00,44.65,44.75,44.65,44.75,7000.0,44.65,44.75,44.65,44.75,7000.0
2011-05-02 13:30:00,44.75,44.8,44.75,44.79,11500.0,44.75,44.8,44.75,44.79,11500.0
2011-05-02 13:35:00,44.8,44.83,44.79,44.8,6500.0,44.8,44.83,44.79,44.8,6500.0
2011-05-02 13:40:00,44.8,44.83,44.8,44.82,4900.0,44.8,44.83,44.8,44.82,4900.0
2011-05-02 13:45:00,44.82,44.84,44.82,44.84,6900.0,44.82,44.84,44.82,44.84,6900.0
2011-05-02 13:50:00,44.84,44.84,44.79,44.81,7100.0,44.84,44.84,44.79,44.81,7100.0
2011-05-02 13:55:00,44.81,44.84,44.81,44.83,8700.0,44.81,44.84,44.81,44.83,8700.0
2011-05-02 14:00:00,44.84,44.87,44.82,44.87,9000.0,44.84,44.87,44.82,44.87,9000.0
2011-05-02 14:05:00,44.87,44.89,44.84,44.85,12100.0,44.87,44.89,44.84,44.85,12100.0
2011-05-02 14:10:00,44.86,44.88,44.84,44.86,9700.0,44.86,44.88,44.84,44.86,9700.0
2011-05-02 14:15:00,44.87,44.88,44.83,44.87,21400.0,44.87,44.88,44.83,44.87,21400.0
2011-05-02 14:20:00,44.87,44.88,44.8,44.8,22100.0,44.87,44.88,44.8,44.8,22100.0
2011-05-02 14:25:00,44.8,44.8,44.73,44.77,7000.0,44.8,44.8,44.73,44.77,7000.0
2011-05-02 14:30:00,44.77,44.8,44.77,44.78,9300.0,44.77,44.8,44.77,44.78,9300.0
2011-05-02 14:35:00,44.78,44.82,44.78,44.8,8000.0,44.78,44.82,44.78,44.8,8000.0
2011-05-02 14:40:00,44.8,44.84,44.79,44.79,7200.0,44.8,44.84,44.79,44.79,7200.0
2011-05-02 14:45:00,44.8,44.86,44.78,44.78,17500.0,44.8,44.86,44.78,44.78,17500.0
2011-05-02 14:50:00,44.79,44.79,44.75,44.75,7800.0,44.79,44.79,44.75,44.75,7800.0
2011-05-02 14:55:00,44.74,44.75,44.67,44.7,10000.0,44.74,44.75,44.67,44.7,10000.0
2011-05-02 15:00:00,44.7,44.75,44.69,44.71,13400.0,44.7,44.75,44.69,44.71,13400.0
2011-05-02 15:05:00,44.72,44.8,44.72,44.8,29000.0,44.72,44.8,44.72,44.8,29000.0
2011-05-02 15:10:00,44.78,44.79,44.74,44.74,10300.0,44.78,44.79,44.74,44.74,10300.0
2011-05-02 15:15:00,44.75,44.75,44.69,44.69,16700.0,44.75,44.75,44.69,44.69,16700.0
2011-05-02 15:20:00,44.69,44.72,44.68,44.71,22700.0,44.69,44.72,44.68,44.71,22700.0
2011-05-02 15:25:00,44.71,44.71,44.62,44.63,19100.0,44.71,44.71,44.62,44.63,19100.0
2011-05-02 15:30:00,44.62,44.64,44.6,44.63,15900.0,44.62,44.64,44.6,44.63,15900.0
2011-05-02 15:35:00,44.63,44.63,44.57,44.59,23500.0,44.63,44.63,44.57,44.59,23500.0
2011-05-02 15:40:00,44.59,44.59,44.53,44.53,35600.0,44.59,44.59,44.53,44.53,35600.0
2011-05-02 15:45:00,44.53,44.66,44.53,44.65,35600.0,44.53,44.66,44.53,44.65,35600.0
2011-05-02 15:50:00,44.66,44.69,44.66,44.68,52500.0,44.66,44.69,44.66,44.68,52500.0
2011-05-02 15:55:00,44.68,44.69,44.65,44.66,75600.0,44.68,44.69,44.65,44.66,75600.0
2011-05-03 09:30:00,44.72,44.81,44.47,44.68,26900.0,44.72,44.81,44.47,44.68,26900.0
2011-05-03 09:35:00,44.68,44.76,44.54,44.67,17000.0,44.68,44.76,44.54,44.67,17000.0
2011-05-03 09:40:00,44.65,44.69,44.49,44.57,18100.0,44.65,44.69,44.49,44.57,18100.0
2011-05-03 09:45:00,44.56,44.58,44.41,44.53,18500.0,44.56,44.58,44.41,44.53,18500.0
2011-05-03 09:50:00,44.53,44.66,44.49,44.5,37600.0,44.53,44.66,44.49,44.5,37600.0
2011-05-03 09:55:00,44.53,44.64,44.49,44.55,8500.0,44.53,44.64,44.49,44.55,8500.0
2011-05-03 10:00:00,44.54,44.66,44.54,44.6,15700.0,44.54,44.66,44.54,44.6,15700.0
2011-05-03 10:05:00,44.6,44.64,44.51,44.55,16700.0,44.6,44.64,44.51,44.55,16700.0
2011-05-03 10:10:00,44.54,44.59,44.41,44.46,41100.0,44.54,44.59,44.41,44.46,41100.0
2011-05-03 10:15:00,44.46,44.54,44.36,44.37,35700.0,44.46,44.54,44.36,44.37,35700.0
2011-05-03 10:20:00,44.38,44.42,44.28,44.29,27200.0,44.38,44.42,44.28,44.29,27200.0
2011-05-03 10:25:00,44.28,44.34,44.23,44.23,21100.0,44.28,44.34,44.23,44.23,21100.0
2011-05-03 10:30:00,44.24,44.26,44.18,44.21,21900.0,44.24,44.26,44.18,44.21,21900.0
2011-05-03 10:35:00,44.2,44.21,44.1,44.11,35000.0,44.2,44.21,44.1,44.11,35000.0
2011-05-03 10:40:00,44.12,44.16,44.0,44.1,24200.0,44.12,44.16,44.0,44.1,24200.0
2011-05-03 10:45:00,44.11,44.11,43.96,44.11,16300.0,44.11,44.11,43.96,44.11,16300.0
2011-05-03 10:50:00,44.12,44.24,44.06,44.11,37100.0,44.12,44.24,44.06,44.11,37100.0
2011-05-03 10:55:00,44.1,44.17,44.07,44.17,12100.0,44.1,44.17,44.07,44.17,12100.0
2011-05-03 11:00:00,44.19,44.26,44.19,44.24,11800.0,44.19,44.26,44.19,44.24,11800.0
2011-05-03 11:05:00,44.22,44.22,44.14,44.16,5300.0,44.22,44.22,44.14,44.16,5300.0
2011-05-03 11:10:00,44.16,44.19,44.15,44.19,4100.0,44.16,44.19,44.15,44.19,4100.0
2011-05-03 11:15:00,44.17,44.24,44.17,44.2,4900.0,44.17,44.24,44.17,44.2,4900.0
2011-05-03 11:20:00,44.2,44.31,44.2,44.28,7700.0,44.2,44.31,44.2,44.28,7700.0
2011-05-03 11:25:00,44.27,44.27,44.19,44.27,11100.0,44.27,44.27,44.19,44.27,11100.0
2011-05-03 11:30:00,44.28,44.3,44.27,44.3,8700.0,44.28,44.3,44.27,44.3,8700.0
2011-05-03 11:35:00,44.31,44.35,44.31,44.35,7900.0,44.31,44.35,44.31,44.35,7900.0
2011-05-03 11:40:00,44.34,44.42,44.32,44.39,20300.0,44.34,44.42,44.32,44.39,20300.0
2011-05-03 11:45:00,44.38,44.39,44.33,44.33,25800.0,44.38,44.39,44.33,44.33,25800.0
2011-05-03 11:50:00,44.34,44.37,44.3,44.3,11800.0,44.34,44.37,44.3,44.3,11800.0
2011-05-03 11:55:00,44.28,44.35,44.28,44.35,8100.0,44.28,44.35,44.28,44.35,8100.0
2011-05-03 12:00:00,44.36,44.39,44.36,44.38,16300.0,44.36,44.39,44.36,44.38,16300.0
2011-05-03 12:05:00,44.38,44.38,44.34,44.36,20000.0,44.38,44.38,44.34,44.36,20000.0
2011-05-03 12:10:00,44.36,44.39,44.36,44.37,2300.0,44.36,44.39,44.36,44.37,2300.0
2011-05-03 12:15:00,44.38,44.41,44.36,44.39,14800.0,44.38,44.41,44.36,44.39,14800.0
2011-05-03 12:20:00,44.37,44.38,44.31,44.33,8000.0,44.37,44.38,44.31,44.33,8000.0
2011-05-03 12:25:00,44.32,44.32,44.27,44.27,7000.0,44.32,44.32,44.27,44.27,7000.0
2011-05-03 12:30:00,44.26,44.26,44.23,44.23,5200.0,44.26,44.26,44.23,44.23,5200.0
2011-05-03 12:35:00,44.23,44.23,44.17,44.17,6800.0,44.23,44.23,44.17,44.17,6800.0
2011-05-03 12:40:00,44.16,44.16,44.11,44.12,4200.0,44.16,44.16,44.11,44.12,4200.0
2011-05-03 12:45:00,44.12,44.13,44.1,44.1,5000.0,44.12,44.13,44.1,44.1,5000.0
2011-05-03 12:50:00,44.09,44.09,43.99,43.99,17800.0,44.09,44.09,43.99,43.99,17800.0
2011-05-03 12:55:00,43.99,43.99,43.94,43.94,3600.0,43.99,43.99,43.94,43.94,3600.0
2011-05-03 13:00:00,43.95,43.95,43.91,43.92,11900.0,43.95,43.95,43.91,43.92,11900.0
2011-05-03 13:05:00,43.92,43.94,43.91,43.94,5100.0,43.92,43.94,43.91,43.94,5100.0
2011-05-03 13:10:00,43.94,44.04,43.94,44.0,5500.0,43.94,44.04,43.94,44.0,5500.0
2011-05-03 13:15:00,44.01,44.02,44.0,44.0,3100.0,44.01,44.02,44.0,44.0,3100.0
2011-05-03 13:20:00,44.0,44.0,43.92,43.95,7500.0,44.0,44.0,43.92,43.95,7500.0
2011-05-03 13:25:00,43.94,43.94,43.83,43.83,12300.0,43.94,43.94,43.83,43.83,12300.0
2011-05-03 13:30:00,43.84,43.87,43.77,43.87,15100.0,43.84,43.87,43.77,43.87,15100.0
2011-05-03 13:35:00,43.86,43.92,43.86,43.89,4300.0,43.86,43.92,43.86,43.89,4300.0
2011-05-03 13:40:00,43.88,43.9,43.79,43.85,11800.0,43.88,43.9,43.79,43.85,11800.0
2011-05-03 13:45:00,43.84,43.84,43.77,43.84,7100.0,43.84,43.84,43.77,43.84,7100.0
2011-05-03 13:50:00,43.85,43.9,43.82,43.9,5200.0,43.85,43.9,43.82,43.9,5200.0
2011-05-03 13:55:00,43.91,43.93,43.86,43.9,5900.0,43.91,43.93,43.86,43.9,5900.0
2011-05-03 14:00:00,43.91,43.91,43.9,43.9,3900.0,43.91,43.91,43.9,43.9,3900.0
2011-05-03 14:05:00,43.9,43.9,43.81,43.81,17200.0,43.9,43.9,43.81,43.81,17200.0
2011-05-03 14:10:00,43.81,43.81,43.71,43.79,17500.0,43.81,43.81,43.71,43.79,17500.0
2011-05-03 14:15:00,43.79,43.83,43.77,43.77,13300.0,43.79,43.83,43.77,43.77,13300.0
2011-05-03 14:20:00,43.77,43.79,43.66,43.66,16400.0,43.77,43.79,43.66,43.66,16400.0
2011-05-03 14:25:00,43.66,43.79,43.66,43.79,20600.0,43.66,43.79,43.66,43.79,20600.0
2011-05-03 14:30:00,43.79,43.83,43.79,43.81,6500.0,43.79,43.83,43.79,43.81,6500.0
2011-05-03 14:35:00,43.81,43.83,43.75,43.75,10700.0,43.81,43.83,43.75,43.75,10700.0
2011-05-03 14:40:00,43.75,43.88,43.74,43.87,9100.0,43.75,43.88,43.74,43.87,9100.0
2011-05-03 14:45:00,43.88,43.88,43.84,43.86,4800.0,43.88,43.88,43.84,43.86,4800.0
2011-05-03 14:50:00,43.86,43.89,43.77,43.77,7300.0,43.86,43.89,43.77,43.77,7300.0
2011-05-03 14:55:00,43.76,43.84,43.76,43.84,6600.0,43.76,43.84,43.76,43.84,6600.0
2011-05-03 15:00:00,43.85,43.94,43.84,43.93,10100.0,43.85,43.94,43.84,43.93,10100.0
2011-05-03 15:05:00,43.93,43.94,43.89,43.92,16800.0,43.93,43.94,43.89,43.92,16800.0
2011-05-03 15:10:00,43.92,43.97,43.91,43.96,11700.0,43.92,43.97,43.91,43.96,11700.0
2011-05-03 15:15:00,43.96,44.0,43.94,43.94,9400.0,43.96,44.0,43.94,43.94,9400.0
2011-05-03 15:20:00,43.95,44.06,43.93,44.06,13600.0,43.95,44.06,43.93,44.06,13600.0
2011-05-03 15:25:00,44.07,44.07,44.02,44.05,8700.0,44.07,44.07,44.02,44.05,8700.0
2011-05-03 15:30:00,44.05,44.12,44.05,44.12,20600.0,44.05,44.12,44.05,44.12,20600.0
2011-05-03 15:35:00,44.12,44.12,44.06,44.12,15300.0,44.12,44.12,44.06,44.12,15300.0
2011-05-03 15:40:00,44.14,44.17,44.09,44.17,12300.0,44.14,44.17,44.09,44.17,12300.0
2011-05-03 15:45:00,44.18,44.19,44.14,44.17,18600.0,44.18,44.19,44.14,44.17,18600.0
2011-05-03 15:50:00,44.16,44.3,44.16,44.29,52200.0,44.16,44.3,44.16,44.29,52200.0
2011-05-03 15:55:00,44.28,44.3,44.21,44.22,48100.0,44.28,44.3,44.21,44.22,48100.0
2011-05-04 09:30:00,44.21,44.31,44.0,44.03,31800.0,44.21,44.31,44.0,44.03,31800.0
2011-05-04 09:35:00,44.05,44.27,43.98,44.24,17100.0,44.05,44.27,43.98,44.24,17100.0
2011-05-04 09:40:00,44.22,44.25,44.0,44.18,18900.0,44.22,44.25,44.0,44.18,18900.0
2011-05-04 09:45:00,44.17,44.28,44.15,44.23,19500.0,44.17,44.28,44.15,44.23,19500.0
2011-05-04 09:50:00,44.23,44.25,43.99,44.07,17000.0,44.23,44.25,43.99,44.07,17000.0
2011-05-04 09:55:00,44.09,44.12,43.94,43.99,15100.0,44.09,44.12,43.94,43.99,15100.0
2011-05-04 10:00:00,43.96,44.0,43.83,44.0,11000.0,43.96,44.0,43.83,44.0,11000.0
2011-05-04 10:05:00,43.99,43.99,43.71,43.74,7000.0,43.99,43.99,43.71,43.74,7000.0
2011-05-04 10:10:00,43.73,43.91,43.7,43.91,8300.0,43.73,43.91,43.7,43.91,8300.0
2011-05-04 10:15:00,43.91,43.91,43.83,43.9,13700.0,43.91,43.91,43.83,43.9,13700.0
2011-05-04 10:20:00,43.91,43.92,43.85,43.86,12900.0,43.91,43.92,43.85,43.86,12900.0
2011-05-04 10:25:00,43.84,43.92,43.78,43.78,13100.0,43.84,43.92,43.78,43.78,13100.0
2011-05-04 10:30:00,43.76,43.85,43.75,43.8,24500.0,43.76,43.85,43.75,43.8,24500.0
2011-05-04 10:35:00,43.8,43.83,43.7,43.72,22900.0,43.8,43.83,43.7,43.72,22900.0
2011-05-04 10:40:00,43.72,43.76,43.64,43.67,23200.0,43.72,43.76,43.64,43.67,23200.0
2011-05-04 10:45:00,43.67,43.72,43.56,43.58,27800.0,43.67,43.72,43.56,43.58,27800.0
2011-05-04 10:50:00,43.59,43.66,43.59,43.63,18400.0,43.59,43.66,43.59,43.63,18400.0
2011-05-04 10:55:00,43.62,43.66,43.55,43.57,18800.0,43.62,43.66,43.55,43.57,18800.0
2011-05-04 11:00:00,43.58,43.62,43.54,43.57,23700.0,43.58,43.62,43.54,43.57,23700.0
2011-05-04 11:05:00,43.58,43.59,43.51,43.57,11500.0,43.58,43.59,43.51,43.57,11500.0
2011-05-04 11:10:00,43.58,43.59,43.44,43.52,21100.0,43.58,43.59,43.44,43.52,21100.0
2011-05-04 11:15:00,43.49,43.49,43.26,43.3,25600.0,43.49,43.49,43.26,43.3,25600.0
2011-05-04 11:20:00,43.3,43.32,43.25,43.3,19700.0,43.3,43.32,43.25,43.3,19700.0
2011-05-04 11:25:00,43.31,43.33,43.25,43.3,25100.0,43.31,43.33,43.25,43.3,25100.0
2011-05-04 11:30:00,43.31,43.31,43.22,43.26,9900.0,43.31,43.31,43.22,43.26,9900.0
2011-05-04 11:35:00,43.27,43.28,43.22,43.23,12600.0,43.27,43.28,43.22,43.23,12600.0
2011-05-04 11:40:00,43.23,43.31,43.21,43.31,11400.0,43.23,43.31,43.21,43.31,11400.0
2011-05-04 11:45:00,43.31,43.33,43.28,43.31,11300.0,43.31,43.33,43.28,43.31,11300.0
2011-05-04 11:50:00,43.31,43.37,43.31,43.32,20500.0,43.31,43.37,43.31,43.32,20500.0
2011-05-04 11:55:00,43.31,43.43,43.3,43.43,22100.0,43.31,43.43,43.3,43.43,22100.0
2011-05-04 12:00:00,43.43,43.47,43.39,43.45,21000.0,43.43,43.47,43.39,43.45,21000.0
2011-05-04 12:05:00,43.45,43.51,43.45,43.47,16100.0,43.45,43.51,43.45,43.47,16100.0
2011-05-04 12:10:00,43.46,43.46,43.42,43.44,7200.0,43.46,43.46,43.42,43.44,7200.0
2011-05-04 12:15:00,43.44,43.44,43.38,43.4,4400.0,43.44,43.44,43.38,43.4,4400.0
2011-05-04 12:20:00,43.39,43.39,43.31,43.31,12300.0,43.39,43.39,43.31,43.31,12300.0
2011-05-04 12:25:00,43.3,43.34,43.25,43.29,5800.0,43.3,43.34,43.25,43.29,5800.0
2011-05-04 12:30:00,43.3,43.37,43.3,43.37,5400.0,43.3,43.37,43.3,43.37,5400.0
2011-05-04 12:35:00,43.37,43.42,43.35,43.35,14800.0,43.37,43.42,43.35,43.35,14800.0
2011-05-04 12:40:00,43.36,43.38,43.29,43.29,17000.0,43.36,43.38,43.29,43.29,17000.0
2011-05-04 12:45:00,43.3,43.38,43.29,43.38,7200.0,43.3,43.38,43.29,43.38,7200.0
2011-05-04 12:50:00,43.38,43.39,43.31,43.36,11300.0,43.38,43.39,43.31,43.36,11300.0
2011-05-04 12:55:00,43.35,43.47,43.34,43.47,18200.0,43.35,43.47,43.34,43.47,18200.0
2011-05-04 13:00:00,43.47,43.56,43.47,43.53,12400.0,43.47,43.56,43.47,43.53,12400.0
2011-05-04 13:05:00,43.55,43.57,43.5,43.51,12700.0,43.55,43.57,43.5,43.51,12700.0
2011-05-04 13:10:00,43.51,43.53,43.47,43.5,9700.0,43.51,43.53,43.47,43.5,9700.0
2011-05-04 13:15:00,43.5,43.59,43.5,43.56,14200.0,43.5,43.59,43.5,43.56,14200.0
2011-05-04 13:20:00,43.55,43.64,43.54,43.62,14800.0,43.55,43.64,43.54,43.62,14800.0
2011-05-04 13:25:00,43.62,43.63,43.58,43.62,21800.0,43.62,43.63,43.58,43.62,21800.0
2011-05-04 13:30:00,43.62,43.65,43.61,43.62,8500.0,43.62,43.65,43.61,43.62,8500.0
2011-05-04 13:35:00,43.62,43.73,43.6,43.72,14800.0,43.62,43.73,43.6,43.72,14800.0
2011-05-04 13:40:00,43.7,43.75,43.69,43.69,5500.0,43.7,43.75,43.69,43.69,5500.0
2011-05-04 13:45:00,43.68,43.7,43.66,43.66,3800.0,43.68,43.7,43.66,43.66,3800.0
2011-05-04 13:50:00,43.66,43.7,43.62,43.7,3300.0,43.66,43.7,43.62,43.7,3300.0
2011-05-04 13:55:00,43.7,43.74,43.67,43.72,11300.0,43.7,43.74,43.67,43.72,11300.0
2011-05-04 14:00:00,43.69,43.7,43.66,43.66,6800.0,43.69,43.7,43.66,43.66,6800.0
2011-05-04 14:05:00,43.66,43.68,43.62,43.65,3300.0,43.66,43.68,43.62,43.65,3300.0
2011-05-04 14:10:00,43.65,43.73,43.64,43.72,10400.0,43.65,43.73,43.64,43.72,10400.0
2011-05-04 14:15:00,43.73,43.91,43.73,43.89,19200.0,43.73,43.91,43.73,43.89,19200.0
2011-05-04 14:20:00,43.9,43.97,43.9,43.96,20600.0,43.9,43.97,43.9,43.96,20600.0
2011-05-04 14:25:00,43.96,44.06,43.96,44.02,25600.0,43.96,44.06,43.96,44.02,25600.0
2011-05-04 14:30:00,44.03,44.08,43.99,44.01,27500.0,44.03,44.08,43.99,44.01,27500.0
2011-05-04 14:35:00,44.0,44.05,43.99,44.04,19800.0,44.0,44.05,43.99,44.04,19800.0
2011-05-04 14:40:00,44.05,44.08,44.01,44.01,12000.0,44.05,44.08,44.01,44.01,12000.0
2011-05-04 14:45:00,44.01,44.01,43.93,43.98,17800.0,44.01,44.01,43.93,43.98,17800.0
2011-05-04 14:50:00,43.98,44.0,43.97,44.0,6500.0,43.98,44.0,43.97,44.0,6500.0
2011-05-04 14:55:00,43.99,44.0,43.88,43.88,13100.0,43.99,44.0,43.88,43.88,13100.0
2011-05-04 15:00:00,43.9,43.94,43.83,43.83,15900.0,43.9,43.94,43.83,43.83,15900.0
2011-05-04 15:05:00,43.83,43.83,43.77,43.78,15700.0,43.83,43.83,43.77,43.78,15700.0
2011-05-04 15:10:00,43.78,43.8,43.76,43.76,14600.0,43.78,43.8,43.76,43.76,14600.0
2011-05-04 15:15:00,43.75,43.85,43.74,43.84,16700.0,43.75,43.85,43.74,43.84,16700.0
2011-05-04 15:20:00,43.84,43.87,43.8,43.84,10900.0,43.84,43.87,43.8,43.84,10900.0
2011-05-04 15:25:00,43.85,43.92,43.82,43.91,16800.0,43.85,43.92,43.82,43.91,16800.0
2011-05-04 15:30:00,43.91,43.94,43.87,43.87,17900.0,43.91,43.94,43.87,43.87,17900.0
2011-05-04 15:35:00,43.87,43.96,43.84,43.91,40200.0,43.87,43.96,43.84,43.91,40200.0
2011-05-04 15:40:00,43.91,43.95,43.87,43.88,23800.0,43.91,43.95,43.87,43.88,23800.0
2011-05-04 15:45:00,43.88,43.93,43.81,43.82,31300.0,43.88,43.93,43.81,43.82,31300.0
2011-05-04 15:50:00,43.82,43.83,43.71,43.71,43800.0,43.82,43.83,43.71,43.71,43800.0
2011-05-04 15:55:00,43.72,43.76,43.72,43.76,63200.0,43.72,43.76,43.72,43.76,63200.0
2011-05-05 09:30:00,43.66,43.73,43.4,43.49,39500.0,43.66,43.73,43.4,43.49,39500.0
2011-05-05 09:35:00,43.49,43.6,43.35,43.55,25000.0,43.49,43.6,43.35,43.55,25000.0
2011-05-05 09:40:00,43.54,43.6,43.47,43.53,30600.0,43.54,43.6,43.47,43.53,30600.0
2011-05-05 09:45:00,43.53,43.63,43.51,43.61,60300.0,43.53,43.63,43.51,43.61,60300.0
2011-05-05 09:50:00,43.61,43.61,43.48,43.48,41800.0,43.61,43.61,43.48,43.48,41800.0
2011-05-05 09:55:00,43.47,43.56,43.45,43.5,27800.0,43.47,43.56,43.45,43.5,27800.0
2011-05-05 10:00:00,43.51,43.63,43.51,43.61,119400.0,43.51,43.63,43.51,43.61,119400.0
2011-05-05 10:05:00,43.62,43.64,43.54,43.56,86100.0,43.62,43.64,43.54,43.56,86100.0
2011-05-05 10:10:00,43.56,43.56,43.33,43.35,105300.0,43.56,43.56,43.33,43.35,105300.0
2011-05-05 10:15:00,43.35,43.38,43.27,43.31,54600.0,43.35,43.38,43.27,43.31,54600.0
2011-05-05 10:20:00,43.32,43.52,43.32,43.5,31100.0,43.32,43.52,43.32,43.5,31100.0
2011-05-05 10:25:00,43.51,43.55,43.46,43.5,21300.0,43.51,43.55,43.46,43.5,21300.0
2011-05-05 10:30:00,43.48,43.57,43.39,43.57,18000.0,43.48,43.57,43.39,43.57,18000.0
2011-05-05 10:35:00,43.57,43.64,43.56,43.6,41200.0,43.57,43.64,43.56,43.6,41200.0
2011-05-05 10:40:00,43.62,43.66,43.53,43.54,52000.0,43.62,43.66,43.53,43.54,52000.0
2011-05-05 10:45:00,43.52,43.75,43.52,43.73,53900.0,43.52,43.75,43.52,43.73,53900.0
2011-05-05 10:50:00,43.73,43.73,43.64,43.68,30100.0,43.73,43.73,43.64,43.68,30100.0
2011-05-05 10:55:00,43.7,43.85,43.7,43.76,50500.0,43.7,43.85,43.7,43.76,50500.0
2011-05-05 11:00:00,43.74,43.78,43.72,43.78,45700.0,43.74,43.78,43.72,43.78,45700.0
2011-05-05 11:05:00,43.78,43.78,43.63,43.66,27800.0,43.78,43.78,43.63,43.66,27800.0
2011-05-05 11:10:00,43.66,43.67,43.51,43.55,29700.0,43.66,43.67,43.51,43.55,29700.0
2011-05-05 11:15:00,43.55,43.66,43.54,43.66,55200.0,43.55,43.66,43.54,43.66,55200.0
2011-05-05 11:20:00,43.66,43.74,43.66,43.71,21700.0,43.66,43.74,43.66,43.71,21700.0
2011-05-05 11:25:00,43.7,43.78,43.7,43.78,9700.0,43.7,43.78,43.7,43.78,9700.0
2011-05-05 11:30:00,43.79,43.96,43.79,43.93,61500.0,43.79,43.96,43.79,43.93,61500.0
2011-05-05 11:35:00,43.94,44.04,43.94,44.03,12100.0,43.94,44.04,43.94,44.03,12100.0
2011-05-05 11:40:00,44.02,44.06,43.98,44.01,21200.0,44.02,44.06,43.98,44.01,21200.0
2011-05-05 11:45:00,44.02,44.11,44.02,44.03,39100.0,44.02,44.11,44.02,44.03,39100.0
2011-05-05 11:50:00,44.02,44.04,43.96,43.98,13400.0,44.02,44.04,43.96,43.98,13400.0
2011-05-05 11:55:00,43.98,44.02,43.98,44.0,14400.0,43.98,44.02,43.98,44.0,14400.0
2011-05-05 12:00:00,43.99,44.1,43.98,44.09,32200.0,43.99,44.1,43.98,44.09,32200.0
2011-05-05 12:05:00,44.1,44.1,44.04,44.05,18600.0,44.1,44.1,44.04,44.05,18600.0
2011-05-05 12:10:00,44.05,44.07,44.01,44.02,21900.0,44.05,44.07,44.01,44.02,21900.0
2011-05-05 12:15:00,44.01,44.06,43.98,44.03,14900.0,44.01,44.06,43.98,44.03,14900.0
2011-05-05 12:20:00,44.02,44.03,43.97,44.0,16700.0,44.02,44.03,43.97,44.0,16700.0
2011-05-05 12:25:00,44.0,44.03,43.97,43.99,13700.0,44.0,44.03,43.97,43.99,13700.0
2011-05-05 12:30:00,43.98,43.98,43.85,43.86,12700.0,43.98,43.98,43.85,43.86,12700.0
2011-05-05 12:35:00,43.86,43.9,43.83,43.87,11900.0,43.86,43.9,43.83,43.87,11900.0
2011-05-05 12:40:00,43.86,43.91,43.83,43.9,10500.0,43.86,43.91,43.83,43.9,10500.0
2011-05-05 12:45:00,43.89,43.93,43.87,43.91,23800.0,43.89,43.93,43.87,43.91,23800.0
2011-05-05 12:50:00,43.92,43.93,43.9,43.9,18000.0,43.92,43.93,43.9,43.9,18000.0
2011-05-05 12:55:00,43.91,43.93,43.9,43.91,22100.0,43.91,43.93,43.9,43.91,22100.0
2011-05-05 13:00:00,43.92,44.0,43.9,44.0,12000.0,43.92,44.0,43.9,44.0,12000.0
2011-05-05 13:05:00,44.0,44.0,43.95,43.96,32200.0,44.0,44.0,43.95,43.96,32200.0
2011-05-05 13:10:00,43.96,43.97,43.91,43.95,19800.0,43.96,43.97,43.91,43.95,19800.0
2011-05-05 13:15:00,43.96,43.97,43.95,43.95,13400.0,43.96,43.97,43.95,43.95,13400.0
2011-05-05 13:20:00,43.96,43.97,43.88,43.9,15000.0,43.96,43.97,43.88,43.9,15000.0
2011-05-05 13:25:00,43.9,43.93,43.9,43.91,18400.0,43.9,43.93,43.9,43.91,18400.0
2011-05-05 13:30:00,43.91,43.95,43.88,43.88,14000.0,43.91,43.95,43.88,43.88,14000.0
2011-05-05 13:35:00,43.88,43.92,43.87,43.89,11500.0,43.88,43.92,43.87,43.89,11500.0
2011-05-05 13:40:00,43.89,43.89,43.82,43.88,12400.0,43.89,43.89,43.82,43.88,12400.0
2011-05-05 13:45:00,43.86,43.88,43.82,43.85,13200.0,43.86,43.88,43.82,43.85,13200.0
2011-05-05 13:50:00,43.85,43.86,43.81,43.86,14200.0,43.85,43.86,43.81,43.86,14200.0
2011-05-05 13:55:00,43.86,43.88,43.84,43.88,25900.0,43.86,43.88,43.84,43.88,25900.0
2011-05-05 14:00:00,43.88,43.88,43.8,43.84,248000.0,43.88,43.88,43.8,43.84,248000.0
2011-05-05 14:05:00,43.83,43.91,43.82,43.87,10700.0,43.83,43.91,43.82,43.87,10700.0
2011-05-05 14:10:00,43.86,43.91,43.83,43.91,14100.0,43.86,43.91,43.83,43.91,14100.0
2011-05-05 14:15:00,43.91,43.91,43.89,43.91,14400.0,43.91,43.91,43.89,43.91,14400.0
2011-05-05 14:20:00,43.9,43.98,43.9,43.96,41300.0,43.9,43.98,43.9,43.96,41300.0
2011-05-05 14:25:00,43.96,43.97,43.91,43.94,23900.0,43.96,43.97,43.91,43.94,23900.0
2011-05-05 14:30:00,43.94,43.98,43.92,43.94,25600.0,43.94,43.98,43.92,43.94,25600.0
2011-05-05 14:35:00,43.95,43.98,43.95,43.97,15700.0,43.95,43.98,43.95,43.97,15700.0
2011-05-05 14:40:00,43.96,43.97,43.9,43.91,21400.0,43.96,43.97,43.9,43.91,21400.0
2011-05-05 14:45:00,43.9,43.9,43.84,43.87,31600.0,43.9,43.9,43.84,43.87,31600.0
2011-05-05 14:50:00,43.87,43.88,43.74,43.74,19000.0,43.87,43.88,43.74,43.74,19000.0
2011-05-05 14:55:00,43.73,43.82,43.72,43.72,14500.0,43.73,43.82,43.72,43.72,14500.0
2011-05-05 15:00:00,43.71,43.77,43.7,43.73,14800.0,43.71,43.77,43.7,43.73,14800.0
2011-05-05 15:05:00,43.74,43.74,43.57,43.57,23500.0,43.74,43.74,43.57,43.57,23500.0
2011-05-05 15:10:00,43.56,43.56,43.33,43.43,55000.0,43.56,43.56,43.33,43.43,55000.0
2011-05-05 15:15:00,43.44,43.52,43.4,43.47,23100.0,43.44,43.52,43.4,43.47,23100.0
2011-05-05 15:20:00,43.47,43.5,43.19,43.26,63600.0,43.47,43.5,43.19,43.26,63600.0
2011-05-05 15:25:00,43.26,43.36,43.23,43.23,48200.0,43.26,43.36,43.23,43.23,48200.0
2011-05-05 15:30:00,43.22,43.39,43.22,43.37,53500.0,43.22,43.39,43.22,43.37,53500.0
2011-05-05 15:35:00,43.34,43.42,43.34,43.41,23400.0,43.34,43.42,43.34,43.41,23400.0
2011-05-05 15:40:00,43.38,43.47,43.27,43.47,29400.0,43.38,43.47,43.27,43.47,29400.0
2011-05-05 15:45:00,43.47,43.5,43.36,43.41,45500.0,43.47,43.5,43.36,43.41,45500.0
2011-05-05 15:50:00,43.41,43.47,43.32,43.38,24700.0,43.41,43.47,43.32,43.38,24700.0
2011-05-05 15:55:00,43.37,43.42,43.33,43.42,44400.0,43.37,43.42,43.33,43.42,44400.0
2011-05-06 09:30:00,44.04,44.27,43.71,44.23,87300.0,44.04,44.27,43.71,44.23,87300.0
2011-05-06 09:35:00,44.2,44.41,44.1,44.38,169700.0,44.2,44.41,44.1,44.38,169700.0
2011-05-06 09:40:00,44.38,44.39,44.21,44.27,96900.0,44.38,44.39,44.21,44.27,96900.0
2011-05-06 09:45:00,44.27,44.31,44.1,44.11,42900.0,44.27,44.31,44.1,44.11,42900.0
2011-05-06 09:50:00,44.13,44.26,44.13,44.19,35300.0,44.13,44.26,44.13,44.19,35300.0
2011-05-06 09:55:00,44.19,44.24,44.15,44.21,55500.0,44.19,44.24,44.15,44.21,55500.0
2011-05-06 10:00:00,44.2,44.21,44.12,44.16,36100.0,44.2,44.21,44.12,44.16,36100.0
2011-05-06 10:05:00,44.17,44.22,44.14,44.19,28900.0,44.17,44.22,44.14,44.19,28900.0
2011-05-06 10:10:00,44.19,44.23,44.14,44.2,34600.0,44.19,44.23,44.14,44.2,34600.0
2011-05-06 10:15:00,44.2,44.29,44.18,44.24,40400.0,44.2,44.29,44.18,44.24,40400.0
2011-05-06 10:20:00,44.26,44.41,44.26,44.38,27500.0,44.26,44.41,44.26,44.38,27500.0
2011-05-06 10:25:00,44.38,44.61,44.38,44.59,84200.0,44.38,44.61,44.38,44.59,84200.0
2011-05-06 10:30:00,44.59,44.66,44.57,44.65,57700.0,44.59,44.66,44.57,44.65,57700.0
2011-05-06 10:35:00,44.65,44.78,44.59,44.75,47100.0,44.65,44.78,44.59,44.75,47100.0
2011-05-06 10:40:00,44.76,44.83,44.71,44.77,40800.0,44.76,44.83,44.71,44.77,40800.0
2011-05-06 10:45:00,44.78,44.8,44.73,44.8,33600.0,44.78,44.8,44.73,44.8,33600.0
2011-05-06 10:50:00,44.81,44.96,44.81,44.88,58700.0,44.81,44.96,44.81,44.88,58700.0
2011-05-06 10:55:00,44.88,44.91,44.84,44.84,16800.0,44.88,44.91,44.84,44.84,16800.0
2011-05-06 11:00:00,44.84,44.84,44.78,44.79,24900.0,44.84,44.84,44.78,44.79,24900.0
2011-05-06 11:05:00,44.79,44.85,44.78,44.84,14300.0,44.79,44.85,44.78,44.84,14300.0
2011-05-06 11:10:00,44.84,44.96,44.84,44.95,34800.0,44.84,44.96,44.84,44.95,34800.0
2011-05-06 11:15:00,44.95,45.02,44.91,44.99,68600.0,44.95,45.02,44.91,44.99,68600.0
2011-05-06 11:20:00,44.99,45.06,44.99,45.05,36100.0,44.99,45.06,44.99,45.05,36100.0
2011-05-06 11:25:00,45.06,45.16,45.04,45.13,36800.0,45.06,45.16,45.04,45.13,36800.0
2011-05-06 11:30:00,45.13,45.13,45.08,45.08,22500.0,45.13,45.13,45.08,45.08,22500.0
2011-05-06 11:35:00,45.09,45.09,45.04,45.07,19600.0,45.09,45.09,45.04,45.07,19600.0
2011-05-06 11:40:00,45.08,45.16,45.07,45.14,29100.0,45.08,45.16,45.07,45.14,29100.0
2011-05-06 11:45:00,45.14,45.25,45.14,45.24,41200.0,45.14,45.25,45.14,45.24,41200.0
2011-05-06 11:50:00,45.24,45.29,45.23,45.26,45600.0,45.24,45.29,45.23,45.26,45600.0
2011-05-06 11:55:00,45.26,45.29,45.15,45.28,43500.0,45.26,45.29,45.15,45.28,43500.0
2011-05-06 12:00:00,45.27,45.29,45.21,45.23,36100.0,45.27,45.29,45.21,45.23,36100.0
2011-05-06 12:05:00,45.23,45.26,45.18,45.22,59500.0,45.23,45.26,45.18,45.22,59500.0
2011-05-06 12:10:00,45.22,45.25,45.1,45.12,71400.0,45.22,45.25,45.1,45.12,71400.0
2011-05-06 12:15:00,45.13,45.14,44.98,45.01,27200.0,45.13,45.14,44.98,45.01,27200.0
2011-05-06 12:20:00,45.01,45.11,44.99,45.05,39200.0,45.01,45.11,44.99,45.05,39200.0
2011-05-06 12:25:00,45.06,45.1,44.93,44.93,21700.0,45.06,45.1,44.93,44.93,21700.0
2011-05-06 12:30:00,44.93,45.04,44.9,44.9,26100.0,44.93,45.04,44.9,44.9,26100.0
2011-05-06 12:35:00,44.9,44.92,44.81,44.81,28800.0,44.9,44.92,44.81,44.81,28800.0
2011-05-06 12:40:00,44.8,44.85,44.59,44.61,33400.0,44.8,44.85,44.59,44.61,33400.0
2011-05-06 12:45:00,44.61,44.69,44.6,44.61,25900.0,44.61,44.69,44.6,44.61,25900.0
2011-05-06 12:50:00,44.61,44.64,44.51,44.63,14800.0,44.61,44.64,44.51,44.63,14800.0
2011-05-06 12:55:00,44.62,44.62,44.55,44.6,10300.0,44.62,44.62,44.55,44.6,10300.0
2011-05-06 13:00:00,44.61,44.66,44.59,44.61,12000.0,44.61,44.66,44.59,44.61,12000.0
2011-05-06 13:05:00,44.6,44.66,44.54,44.66,12900.0,44.6,44.66,44.54,44.66,12900.0
2011-05-06 13:10:00,44.67,44.68,44.53,44.55,24800.0,44.67,44.68,44.53,44.55,24800.0
2011-05-06 13:15:00,44.56,44.56,44.35,44.36,25200.0,44.56,44.56,44.35,44.36,25200.0
2011-05-06 13:20:00,44.35,44.42,44.32,44.41,20600.0,44.35,44.42,44.32,44.41,20600.0
2011-05-06 13:25:00,44.41,44.46,44.34,44.44,15400.0,44.41,44.46,44.34,44.44,15400.0
2011-05-06 13:30:00,44.44,44.51,44.44,44.51,13000.0,44.44,44.51,44.44,44.51,13000.0
2011-05-06 13:35:00,44.5,44.52,44.42,44.49,24300.0,44.5,44.52,44.42,44.49,24300.0
2011-05-06 13:40:00,44.48,44.58,44.42,44.42,17200.0,44.48,44.58,44.42,44.42,17200.0
2011-05-06 13:45:00,44.41,44.45,44.38,44.39,13600.0,44.41,44.45,44.38,44.39,13600.0
2011-05-06 13:50:00,44.38,44.45,44.38,44.4,10800.0,44.38,44.45,44.38,44.4,10800.0
2011-05-06 13:55:00,44.38,44.38,44.28,44.29,17100.0,44.38,44.38,44.28,44.29,17100.0
2011-05-06 14:00:00,44.29,44.3,44.22,44.3,20600.0,44.29,44.3,44.22,44.3,20600.0
2011-05-06 14:05:00,44.31,44.38,44.31,44.38,11100.0,44.31,44.38,44.31,44.38,11100.0
2011-05-06 14:10:00,44.39,44.49,44.39,44.42,16600.0,44.39,44.49,44.39,44.42,16600.0
2011-05-06 14:15:00,44.41,44.45,44.38,44.42,11600.0,44.41,44.45,44.38,44.42,11600.0
2011-05-06 14:20:00,44.42,44.42,44.27,44.27,20200.0,44.42,44.42,44.27,44.27,20200.0
2011-05-06 14:25:00,44.27,44.27,44.15,44.19,18600.0,44.27,44.27,44.15,44.19,18600.0
2011-05-06 14:30:00,44.2,44.2,43.97,44.0,21400.0,44.2,44.2,43.97,44.0,21400.0
2011-05-06 14:35:00,43.99,44.02,43.9,43.94,34800.0,43.99,44.02,43.9,43.94,34800.0
2011-05-06 14:40:00,43.95,44.11,43.95,44.1,18400.0,43.95,44.11,43.95,44.1,18400.0
2011-05-06 14:45:00,44.11,44.13,44.05,44.11,30000.0,44.11,44.13,44.05,44.11,30000.0
2011-05-06 14:50:00,44.1,44.21,44.08,44.13,39600.0,44.1,44.21,44.08,44.13,39600.0
2011-05-06 14:55:00,44.11,44.18,44.07,44.12,21400.0,44.11,44.18,44.07,44.12,21400.0
2011-05-06 15:00:00,44.11,44.26,44.1,44.22,29200.0,44.11,44.26,44.1,44.22,29200.0
2011-05-06 15:05:00,44.22,44.28,44.18,44.28,16800.0,44.22,44.28,44.18,44.28,16800.0
2011-05-06 15:10:00,44.27,44.33,44.27,44.28,28600.0,44.27,44.33,44.27,44.28,28600.0
2011-05-06 15:15:00,44.29,44.33,44.28,44.33,13100.0,44.29,44.33,44.28,44.33,13100.0
2011-05-06 15:20:00,44.32,44.32,44.25,44.25,25500.0,44.32,44.32,44.25,44.25,25500.0
2011-05-06 15:25:00,44.26,44.27,44.17,44.26,22700.0,44.26,44.27,44.17,44.26,22700.0
2011-05-06 15:30:00,44.25,44.31,44.24,44.3,29400.0,44.25,44.31,44.24,44.3,29400.0
2011-05-06 15:35:00,44.32,44.37,44.29,44.32,38300.0,44.32,44.37,44.29,44.32,38300.0
2011-05-06 15:40:00,44.32,44.46,44.32,44.46,44100.0,44.32,44.46,44.32,44.46,44100.0
2011-05-06 15:45:00,44.46,44.48,44.42,44.46,45900.0,44.46,44.48,44.42,44.46,45900.0
2011-05-06 15:50:00,44.46,44.46,44.34,44.36,50300.0,44.46,44.46,44.34,44.36,50300.0
2011-05-06 15:55:00,44.36,44.37,44.3,44.3,81400.0,44.36,44.37,44.3,44.3,81400.0
2011-05-09 09:30:00,44.37,44.4,44.11,44.18,38700.0,44.37,44.4,44.11,44.18,38700.0
2011-05-09 09:35:00,44.24,44.35,44.17,44.29,14600.0,44.24,44.35,44.17,44.29,14600.0
2011-05-09 09:40:00,44.3,44.3,44.08,44.2,11700.0,44.3,44.3,44.08,44.2,11700.0
2011-05-09 09:45:00,44.16,44.3,44.16,44.21,12000.0,44.16,44.3,44.16,44.21,12000.0
2011-05-09 09:50:00,44.23,44.3,44.2,44.25,21500.0,44.23,44.3,44.2,44.25,21500.0
2011-05-09 09:55:00,44.26,44.38,44.25,44.28,18800.0,44.26,44.38,44.25,44.28,18800.0
2011-05-09 10:00:00,44.28,44.42,44.24,44.28,25300.0,44.28,44.42,44.24,44.28,25300.0
2011-05-09 10:05:00,44.28,44.42,44.25,44.42,23300.0,44.28,44.42,44.25,44.42,23300.0
2011-05-09 10:10:00,44.43,44.54,44.43,44.49,16300.0,44.43,44.54,44.43,44.49,16300.0
2011-05-09 10:15:00,44.49,44.55,44.28,44.28,17100.0,44.49,44.55,44.28,44.28,17100.0
2011-05-09 10:20:00,44.28,44.3,44.18,44.3,16600.0,44.28,44.3,44.18,44.3,16600.0
2011-05-09 10:25:00,44.27,44.34,44.2,44.25,28400.0,44.27,44.34,44.2,44.25,28400.0
2011-05-09 10:30:00,44.25,44.29,44.12,44.26,43700.0,44.25,44.29,44.12,44.26,43700.0
2011-05-09 10:35:00,44.24,44.27,44.12,44.17,10200.0,44.24,44.27,44.12,44.17,10200.0
2011-05-09 10:40:00,44.14,44.21,44.12,44.2,7200.0,44.14,44.21,44.12,44.2,7200.0
2011-05-09 10:45:00,44.2,44.25,44.14,44.21,6600.0,44.2,44.25,44.14,44.21,6600.0
2011-05-09 10:50:00,44.2,44.38,44.19,44.38,7600.0,44.2,44.38,44.19,44.38,7600.0
2011-05-09 10:55:00,44.39,44.4,44.36,44.38,8600.0,44.39,44.4,44.36,44.38,8600.0
2011-05-09 11:00:00,44.37,44.43,44.36,44.38,9600.0,44.37,44.43,44.36,44.38,9600.0
2011-05-09 11:05:00,44.39,44.39,44.32,44.35,10300.0,44.39,44.39,44.32,44.35,10300.0
2011-05-09 11:10:00,44.36,44.36,44.29,44.3,5000.0,44.36,44.36,44.29,44.3,5000.0
2011-05-09 11:15:00,44.3,44.35,44.26,44.34,7000.0,44.3,44.35,44.26,44.34,7000.0
2011-05-09 11:20:00,44.35,44.37,44.27,44.28,9400.0,44.35,44.37,44.27,44.28,9400.0
2011-05-09 11:25:00,44.29,44.38,44.28,44.33,7400.0,44.29,44.38,44.28,44.33,7400.0
2011-05-09 11:30:00,44.35,44.42,44.32,44.4,16100.0,44.35,44.42,44.32,44.4,16100.0
2011-05-09 11:35:00,44.4,44.48,44.4,44.47,11100.0,44.4,44.48,44.4,44.47,11100.0
2011-05-09 11:40:00,44.47,44.47,44.46,44.47,10400.0,44.47,44.47,44.46,44.47,10400.0
2011-05-09 11:45:00,44.46,44.55,44.46,44.54,10100.0,44.46,44.55,44.46,44.54,10100.0
2011-05-09 11:50:00,44.54,44.67,44.54,44.67,14800.0,44.54,44.67,44.54,44.67,14800.0
2011-05-09 11:55:00,44.67,44.68,44.64,44.68,9500.0,44.67,44.68,44.64,44.68,9500.0
2011-05-09 12:00:00,44.68,44.78,44.66,44.76,17000.0,44.68,44.78,44.66,44.76,17000.0
2011-05-09 12:05:00,44.77,44.81,44.73,44.73,11700.0,44.77,44.81,44.73,44.73,11700.0
2011-05-09 12:10:00,44.72,44.78,44.69,44.76,11300.0,44.72,44.78,44.69,44.76,11300.0
2011-05-09 12:15:00,44.77,44.81,44.75,44.77,9700.0,44.77,44.81,44.75,44.77,9700.0
2011-05-09 12:20:00,44.78,44.78,44.74,44.75,5100.0,44.78,44.78,44.74,44.75,5100.0
2011-05-09 12:25:00,44.74,44.74,44.66,44.66,5200.0,44.74,44.74,44.66,44.66,5200.0
2011-05-09 12:30:00,44.67,44.68,44.64,44.67,10000.0,44.67,44.68,44.64,44.67,10000.0
2011-05-09 12:35:00,44.65,44.69,44.65,44.67,14300.0,44.65,44.69,44.65,44.67,14300.0
2011-05-09 12:40:00,44.68,44.68,44.58,44.62,33400.0,44.68,44.68,44.58,44.62,33400.0
2011-05-09 12:45:00,44.62,44.67,44.58,44.66,20800.0,44.62,44.67,44.58,44.66,20800.0
2011-05-09 12:50:00,44.68,44.68,44.56,44.56,11500.0,44.68,44.68,44.56,44.56,11500.0
2011-05-09 12:55:00,44.56,44.57,44.46,44.48,16100.0,44.56,44.57,44.46,44.48,16100.0
2011-05-09 13:00:00,44.47,44.55,44.47,44.55,6800.0,44.47,44.55,44.47,44.55,6800.0
2011-05-09 13:05:00,44.56,44.61,44.55,44.57,3700.0,44.56,44.61,44.55,44.57,3700.0
2011-05-09 13:10:00,44.57,44.61,44.55,44.56,4100.0,44.57,44.61,44.55,44.56,4100.0
2011-05-09 13:15:00,44.57,44.59,44.55,44.57,2200.0,44.57,44.59,44.55,44.57,2200.0
2011-05-09 13:20:00,44.56,44.56,44.52,44.52,2600.0,44.56,44.56,44.52,44.52,2600.0
2011-05-09 13:25:00,44.52,44.58,44.51,44.55,4100.0,44.52,44.58,44.51,44.55,4100.0
2011-05-09 13:30:00,44.53,44.6,44.53,44.59,2600.0,44.53,44.6,44.53,44.59,2600.0
2011-05-09 13:35:00,44.59,44.62,44.59,44.62,2200.0,44.59,44.62,44.59,44.62,2200.0
2011-05-09 13:40:00,44.61,44.65,44.61,44.65,9800.0,44.61,44.65,44.61,44.65,9800.0
2011-05-09 13:45:00,44.65,44.65,44.6,44.63,16800.0,44.65,44.65,44.6,44.63,16800.0
2011-05-09 13:50:00,44.63,44.63,44.6,44.62,15000.0,44.63,44.63,44.6,44.62,15000.0
2011-05-09 13:55:00,44.62,44.62,44.58,44.6,5700.0,44.62,44.62,44.58,44.6,5700.0
2011-05-09 14:00:00,44.6,44.6,44.52,44.52,7700.0,44.6,44.6,44.52,44.52,7700.0
2011-05-09 14:05:00,44.52,44.57,44.52,44.55,3400.0,44.52,44.57,44.52,44.55,3400.0
2011-05-09 14:10:00,44.57,44.57,44.54,44.56,4300.0,44.57,44.57,44.54,44.56,4300.0
2011-05-09 14:15:00,44.58,44.59,44.51,44.52,4600.0,44.58,44.59,44.51,44.52,4600.0
2011-05-09 14:20:00,44.53,44.57,44.52,44.53,6400.0,44.53,44.57,44.52,44.53,6400.0
2011-05-09 14:25:00,44.53,44.56,44.53,44.55,2900.0,44.53,44.56,44.53,44.55,2900.0
2011-05-09 14:30:00,44.57,44.63,44.57,44.62,6000.0,44.57,44.63,44.57,44.62,6000.0
2011-05-09 14:35:00,44.61,44.66,44.61,44.66,7900.0,44.61,44.66,44.61,44.66,7900.0
2011-05-09 14:40:00,44.66,44.7,44.65,44.65,7000.0,44.66,44.7,44.65,44.65,7000.0
2011-05-09 14:45:00,44.66,44.66,44.56,44.56,8900.0,44.66,44.66,44.56,44.56,8900.0
2011-05-09 14:50:00,44.56,44.61,44.51,44.53,7000.0,44.56,44.61,44.51,44.53,7000.0
2011-05-09 14:55:00,44.54,44.58,44.54,44.58,8000.0,44.54,44.58,44.54,44.58,8000.0
2011-05-09 15:00:00,44.57,44.59,44.55,44.55,9200.0,44.57,44.59,44.55,44.55,9200.0
2011-05-09 15:05:00,44.56,44.56,44.51,44.52,14000.0,44.56,44.56,44.51,44.52,14000.0
2011-05-09 15:10:00,44.53,44.54,44.49,44.5,10800.0,44.53,44.54,44.49,44.5,10800.0
2011-05-09 15:15:00,44.5,44.55,44.5,44.54,10800.0,44.5,44.55,44.5,44.54,10800.0
2011-05-09 15:20:00,44.55,44.55,44.5,44.52,6300.0,44.55,44.55,44.5,44.52,6300.0
2011-05-09 15:25:00,44.52,44.55,44.49,44.5,10700.0,44.52,44.55,44.49,44.5,10700.0
2011-05-09 15:30:00,44.49,44.51,44.46,44.47,13700.0,44.49,44.51,44.46,44.47,13700.0
2011-05-09 15:35:00,44.47,44.51,44.47,44.49,11900.0,44.47,44.51,44.47,44.49,11900.0
2011-05-09 15:40:00,44.49,44.49,44.41,44.44,22400.0,44.49,44.49,44.41,44.44,22400.0
2011-05-09 15:45:00,44.43,44.45,44.38,44.39,63700.0,44.43,44.45,44.38,44.39,63700.0
2011-05-09 15:50:00,44.39,44.4,44.32,44.33,71900.0,44.39,44.4,44.32,44.33,71900.0
2011-05-09 15:55:00,44.34,44.35,44.25,44.29,102500.0,44.34,44.35,44.25,44.29,102500.0
2011-05-10 09:30:00,44.33,44.6,44.33,44.55,35200.0,44.33,44.6,44.33,44.55,35200.0
2011-05-10 09:35:00,44.56,44.57,44.28,44.51,39100.0,44.56,44.57,44.28,44.51,39100.0
2011-05-10 09:40:00,44.52,44.57,44.41,44.51,13800.0,44.52,44.57,44.41,44.51,13800.0
2011-05-10 09:45:00,44.48,44.6,44.43,44.56,24400.0,44.48,44.6,44.43,44.56,24400.0
2011-05-10 09:50:00,44.57,44.69,44.56,44.65,31400.0,44.57,44.69,44.56,44.65,31400.0
2011-05-10 09:55:00,44.65,44.76,44.63,44.76,38000.0,44.65,44.76,44.63,44.76,38000.0
2011-05-10 10:00:00,44.76,44.8,44.58,44.6,26500.0,44.76,44.8,44.58,44.6,26500.0
2011-05-10 10:05:00,44.6,44.64,44.54,44.63,17100.0,44.6,44.64,44.54,44.63,17100.0
2011-05-10 10:10:00,44.62,44.64,44.5,44.58,43200.0,44.62,44.64,44.5,44.58,43200.0
2011-05-10 10:15:00,44.59,44.6,44.45,44.47,25500.0,44.59,44.6,44.45,44.47,25500.0
2011-05-10 10:20:00,44.48,44.54,44.43,44.49,41300.0,44.48,44.54,44.43,44.49,41300.0
2011-05-10 10:25:00,44.49,44.52,44.41,44.43,37100.0,44.49,44.52,44.41,44.43,37100.0
2011-05-10 10:30:00,44.43,44.53,44.43,44.47,31900.0,44.43,44.53,44.43,44.47,31900.0
2011-05-10 10:35:00,44.48,44.55,44.48,44.51,26800.0,44.48,44.55,44.48,44.51,26800.0
2011-05-10 10:40:00,44.48,44.52,44.45,44.49,16700.0,44.48,44.52,44.45,44.49,16700.0
2011-05-10 10:45:00,44.48,44.54,44.45,44.49,15600.0,44.48,44.54,44.45,44.49,15600.0
2011-05-10 10:50:00,44.49,44.52,44.47,44.5,10000.0,44.49,44.52,44.47,44.5,10000.0
2011-05-10 10:55:00,44.52,44.6,44.52,44.59,17600.0,44.52,44.6,44.52,44.59,17600.0
2011-05-10 11:00:00,44.58,44.6,44.55,44.57,35400.0,44.58,44.6,44.55,44.57,35400.0
2011-05-10 11:05:00,44.58,44.6,44.54,44.58,9300.0,44.58,44.6,44.54,44.58,9300.0
2011-05-10 11:10:00,44.58,44.6,44.57,44.6,11400.0,44.58,44.6,44.57,44.6,11400.0
2011-05-10 11:15:00,44.59,44.6,44.49,44.53,17800.0,44.59,44.6,44.49,44.53,17800.0
2011-05-10 11:20:00,44.52,44.56,44.49,44.51,10100.0,44.52,44.56,44.49,44.51,10100.0
2011-05-10 11:25:00,44.51,44.54,44.51,44.54,7800.0,44.51,44.54,44.51,44.54,7800.0
2011-05-10 11:30:00,44.54,44.59,44.54,44.59,10800.0,44.54,44.59,44.54,44.59,10800.0
2011-05-10 11:35:00,44.59,44.61,44.58,44.6,28200.0,44.59,44.61,44.58,44.6,28200.0
2011-05-10 11:40:00,44.61,44.64,44.59,44.64,19900.0,44.61,44.64,44.59,44.64,19900.0
2011-05-10 11:45:00,44.64,44.67,44.64,44.65,9400.0,44.64,44.67,44.64,44.65,9400.0
2011-05-10 11:50:00,44.65,44.7,44.65,44.69,30700.0,44.65,44.7,44.65,44.69,30700.0
2011-05-10 11:55:00,44.7,44.73,44.69,44.72,16200.0,44.7,44.73,44.69,44.72,16200.0
2011-05-10 12:00:00,44.71,44.72,44.69,44.7,7200.0,44.71,44.72,44.69,44.7,7200.0
2011-05-10 12:05:00,44.7,44.71,44.69,44.71,10300.0,44.7,44.71,44.69,44.71,10300.0
2011-05-10 12:10:00,44.72,44.72,44.69,44.7,6800.0,44.72,44.72,44.69,44.7,6800.0
2011-05-10 12:15:00,44.71,44.73,44.7,44.72,9000.0,44.71,44.73,44.7,44.72,9000.0
2011-05-10 12:20:00,44.73,44.77,44.72,44.77,9900.0,44.73,44.77,44.72,44.77,9900.0
2011-05-10 12:25:00,44.77,44.78,44.7,44.76,30000.0,44.77,44.78,44.7,44.76,30000.0
2011-05-10 12:30:00,44.76,44.8,44.74,44.77,13600.0,44.76,44.8,44.74,44.77,13600.0
2011-05-10 12:35:00,44.79,44.79,44.74,44.79,8600.0,44.79,44.79,44.74,44.79,8600.0
2011-05-10 12:40:00,44.79,44.83,44.78,44.79,16800.0,44.79,44.83,44.78,44.79,16800.0
2011-05-10 12:45:00,44.8,44.81,44.75,44.8,28800.0,44.8,44.81,44.75,44.8,28800.0
2011-05-10 12:50:00,44.8,44.82,44.75,44.77,22100.0,44.8,44.82,44.75,44.77,22100.0
2011-05-10 12:55:00,44.76,44.8,44.75,44.8,3200.0,44.76,44.8,44.75,44.8,3200.0
2011-05-10 13:00:00,44.79,44.79,44.74,44.77,18700.0,44.79,44.79,44.74,44.77,18700.0
2011-05-10 13:05:00,44.78,44.79,44.77,44.77,4800.0,44.78,44.79,44.77,44.77,4800.0
2011-05-10 13:10:00,44.77,44.82,44.77,44.81,25100.0,44.77,44.82,44.77,44.81,25100.0
2011-05-10 13:15:00,44.8,44.85,44.8,44.85,3000.0,44.8,44.85,44.8,44.85,3000.0
2011-05-10 13:20:00,44.85,44.87,44.81,44.84,6000.0,44.85,44.87,44.81,44.84,6000.0
2011-05-10 13:25:00,44.84,44.87,44.81,44.84,5400.0,44.84,44.87,44.81,44.84,5400.0
2011-05-10 13:30:00,44.84,44.89,44.83,44.85,23400.0,44.84,44.89,44.83,44.85,23400.0
2011-05-10 13:35:00,44.85,44.86,44.84,44.86,3000.0,44.85,44.86,44.84,44.86,3000.0
2011-05-10 13:40:00,44.86,44.88,44.85,44.85,7500.0,44.86,44.88,44.85,44.85,7500.0
2011-05-10 13:45:00,44.85,44.85,44.83,44.85,11000.0,44.85,44.85,44.83,44.85,11000.0
2011-05-10 13:50:00,44.85,44.86,44.83,44.85,11400.0,44.85,44.86,44.83,44.85,11400.0
2011-05-10 13:55:00,44.85,44.86,44.83,44.86,9500.0,44.85,44.86,44.83,44.86,9500.0
2011-05-10 14:00:00,44.86,44.86,44.83,44.84,7500.0,44.86,44.86,44.83,44.84,7500.0
2011-05-10 14:05:00,44.84,44.87,44.84,44.87,4300.0,44.84,44.87,44.84,44.87,4300.0
2011-05-10 14:10:00,44.86,44.89,44.86,44.88,4400.0,44.86,44.89,44.86,44.88,4400.0
2011-05-10 14:15:00,44.89,44.89,44.81,44.84,16400.0,44.89,44.89,44.81,44.84,16400.0
2011-05-10 14:20:00,44.84,44.85,44.83,44.83,12200.0,44.84,44.85,44.83,44.83,12200.0
2011-05-10 14:25:00,44.82,44.88,44.81,44.87,16800.0,44.82,44.88,44.81,44.87,16800.0
2011-05-10 14:30:00,44.88,44.9,44.86,44.89,12400.0,44.88,44.9,44.86,44.89,12400.0
2011-05-10 14:35:00,44.9,44.96,44.9,44.96,22300.0,44.9,44.96,44.9,44.96,22300.0
2011-05-10 14:40:00,44.97,45.0,44.94,45.0,15700.0,44.97,45.0,44.94,45.0,15700.0
2011-05-10 14:45:00,45.0,45.0,44.97,44.99,169900.0,45.0,45.0,44.97,44.99,169900.0
2011-05-10 14:50:00,44.99,45.02,44.98,45.02,24000.0,44.99,45.02,44.98,45.02,24000.0
2011-05-10 14:55:00,45.01,45.07,45.01,45.06,11100.0,45.01,45.07,45.01,45.06,11100.0
2011-05-10 15:00:00,45.05,45.05,45.02,45.05,22900.0,45.05,45.05,45.02,45.05,22900.0
2011-05-10 15:05:00,45.05,45.09,45.05,45.07,30800.0,45.05,45.09,45.05,45.07,30800.0
2011-05-10 15:10:00,45.06,45.1,45.06,45.09,10800.0,45.06,45.1,45.06,45.09,10800.0
2011-05-10 15:15:00,45.08,45.11,45.06,45.11,19200.0,45.08,45.11,45.06,45.11,19200.0
2011-05-10 15:20:00,45.1,45.15,45.09,45.14,19400.0,45.1,45.15,45.09,45.14,19400.0
2011-05-10 15:25:00,45.14,45.23,45.14,45.23,117400.0,45.14,45.23,45.14,45.23,117400.0
2011-05-10 15:30:00,45.23,45.26,45.22,45.24,25300.0,45.23,45.26,45.22,45.24,25300.0
2011-05-10 15:35:00,45.24,45.29,45.24,45.28,67800.0,45.24,45.29,45.24,45.28,67800.0
2011-05-10 15:40:00,45.29,45.31,45.26,45.29,105500.0,45.29,45.31,45.26,45.29,105500.0
2011-05-10 15:45:00,45.28,45.3,45.21,45.21,50100.0,45.28,45.3,45.21,45.21,50100.0
2011-05-10 15:50:00,45.21,45.22,45.16,45.17,64400.0,45.21,45.22,45.16,45.17,64400.0
2011-05-10 15:55:00,45.18,45.18,45.14,45.15,101400.0,45.18,45.18,45.14,45.15,101400.0
2011-05-11 09:30:00,45.06,45.16,44.98,45.04,19500.0,45.06,45.16,44.98,45.04,19500.0
2011-05-11 09:35:00,45.02,45.22,45.01,45.14,20900.0,45.02,45.22,45.01,45.14,20900.0
2011-05-11 09:40:00,45.14,45.24,45.03,45.18,14100.0,45.14,45.24,45.03,45.18,14100.0
2011-05-11 09:45:00,45.18,45.36,45.18,45.36,16100.0,45.18,45.36,45.18,45.36,16100.0
2011-05-11 09:50:00,45.36,45.5,45.36,45.48,21600.0,45.36,45.5,45.36,45.48,21600.0
2011-05-11 09:55:00,45.49,45.49,45.35,45.41,20900.0,45.49,45.49,45.35,45.41,20900.0
2011-05-11 10:00:00,45.39,45.41,45.29,45.31,24700.0,45.39,45.41,45.29,45.31,24700.0
2011-05-11 10:05:00,45.3,45.37,45.25,45.26,19700.0,45.3,45.37,45.25,45.26,19700.0
2011-05-11 10:10:00,45.26,45.28,45.21,45.24,27300.0,45.26,45.28,45.21,45.24,27300.0
2011-05-11 10:15:00,45.23,45.26,45.21,45.21,23700.0,45.23,45.26,45.21,45.21,23700.0
2011-05-11 10:20:00,45.21,45.36,45.19,45.32,32000.0,45.21,45.36,45.19,45.32,32000.0
2011-05-11 10:25:00,45.31,45.34,45.24,45.33,18000.0,45.31,45.34,45.24,45.33,18000.0
2011-05-11 10:30:00,45.32,45.33,45.26,45.29,29400.0,45.32,45.33,45.26,45.29,29400.0
2011-05-11 10:35:00,45.28,45.31,45.19,45.19,23300.0,45.28,45.31,45.19,45.19,23300.0
2011-05-11 10:40:00,45.18,45.24,45.14,45.24,19300.0,45.18,45.24,45.14,45.24,19300.0
2011-05-11 10:45:00,45.24,45.25,45.2,45.25,19400.0,45.24,45.25,45.2,45.25,19400.0
2011-05-11 10:50:00,45.25,45.34,45.24,45.34,14500.0,45.25,45.34,45.24,45.34,14500.0
2011-05-11 10:55:00,45.35,45.39,45.26,45.3,86500.0,45.35,45.39,45.26,45.3,86500.0
2011-05-11 11:00:00,45.3,45.34,45.27,45.27,23500.0,45.3,45.34,45.27,45.27,23500.0
2011-05-11 11:05:00,45.27,45.28,45.19,45.22,10600.0,45.27,45.28,45.19,45.22,10600.0
2011-05-11 11:10:00,45.22,45.23,45.17,45.18,8700.0,45.22,45.23,45.17,45.18,8700.0
2011-05-11 11:15:00,45.17,45.23,45.17,45.21,3800.0,45.17,45.23,45.17,45.21,3800.0
2011-05-11 11:20:00,45.21,45.22,45.17,45.18,5000.0,45.21,45.22,45.17,45.18,5000.0
2011-05-11 11:25:00,45.18,45.22,45.16,45.16,11200.0,45.18,45.22,45.16,45.16,11200.0
2011-05-11 11:30:00,45.17,45.22,45.17,45.2,9400.0,45.17,45.22,45.17,45.2,9400.0
2011-05-11 11:35:00,45.21,45.21,45.16,45.19,11000.0,45.21,45.21,45.16,45.19,11000.0
2011-05-11 11:40:00,45.2,45.24,45.2,45.21,4900.0,45.2,45.24,45.2,45.21,4900.0
2011-05-11 11:45:00,45.21,45.22,45.12,45.14,12300.0,45.21,45.22,45.12,45.14,12300.0
2011-05-11 11:50:00,45.14,45.18,45.12,45.15,7900.0,45.14,45.18,45.12,45.15,7900.0
2011-05-11 11:55:00,45.15,45.16,45.0,45.02,39600.0,45.15,45.16,45.0,45.02,39600.0
2011-05-11 12:00:00,45.01,45.01,44.85,44.86,24900.0,45.01,45.01,44.85,44.86,24900.0
2011-05-11 12:05:00,44.85,44.93,44.78,44.91,22300.0,44.85,44.93,44.78,44.91,22300.0
2011-05-11 12:10:00,44.9,44.9,44.81,44.83,47000.0,44.9,44.9,44.81,44.83,47000.0
2011-05-11 12:15:00,44.83,44.84,44.61,44.76,49100.0,44.83,44.84,44.61,44.76,49100.0
2011-05-11 12:20:00,44.76,44.82,44.72,44.82,25700.0,44.76,44.82,44.72,44.82,25700.0
2011-05-11 12:25:00,44.81,44.86,44.79,44.83,19600.0,44.81,44.86,44.79,44.83,19600.0
2011-05-11 12:30:00,44.82,44.83,44.77,44.81,23900.0,44.82,44.83,44.77,44.81,23900.0
2011-05-11 12:35:00,44.81,45.0,44.79,44.95,21600.0,44.81,45.0,44.79,44.95,21600.0
2011-05-11 12:40:00,44.93,44.95,44.9,44.95,19800.0,44.93,44.95,44.9,44.95,19800.0
2011-05-11 12:45:00,44.95,44.95,44.84,44.85,20600.0,44.95,44.95,44.84,44.85,20600.0
2011-05-11 12:50:00,44.86,44.91,44.83,44.91,10900.0,44.86,44.91,44.83,44.91,10900.0
2011-05-11 12:55:00,44.9,45.01,44.89,44.99,39500.0,44.9,45.01,44.89,44.99,39500.0
2011-05-11 13:00:00,45.0,45.01,44.95,44.96,17900.0,45.0,45.01,44.95,44.96,17900.0
2011-05-11 13:05:00,44.96,44.96,44.83,44.85,8300.0,44.96,44.96,44.83,44.85,8300.0
2011-05-11 13:10:00,44.85,44.88,44.79,44.84,14800.0,44.85,44.88,44.79,44.84,14800.0
2011-05-11 13:15:00,44.82,44.87,44.79,44.81,27100.0,44.82,44.87,44.79,44.81,27100.0
2011-05-11 13:20:00,44.8,44.83,44.78,44.8,5500.0,44.8,44.83,44.78,44.8,5500.0
2011-05-11 13:25:00,44.8,44.84,44.68,44.7,29800.0,44.8,44.84,44.68,44.7,29800.0
2011-05-11 13:30:00,44.71,44.72,44.59,44.59,14100.0,44.71,44.72,44.59,44.59,14100.0
2011-05-11 13:35:00,44.59,44.68,44.52,44.67,27900.0,44.59,44.68,44.52,44.67,27900.0
2011-05-11 13:40:00,44.66,44.76,44.64,44.73,10800.0,44.66,44.76,44.64,44.73,10800.0
2011-05-11 13:45:00,44.73,44.79,44.7,44.72,21900.0,44.73,44.79,44.7,44.72,21900.0
2011-05-11 13:50:00,44.72,44.75,44.69,44.72,10500.0,44.72,44.75,44.69,44.72,10500.0
2011-05-11 13:55:00,44.73,44.73,44.65,44.72,18900.0,44.73,44.73,44.65,44.72,18900.0
2011-05-11 14:00:00,44.72,44.77,44.71,44.73,22300.0,44.72,44.77,44.71,44.73,22300.0
2011-05-11 14:05:00,44.73,44.75,44.67,44.71,17100.0,44.73,44.75,44.67,44.71,17100.0
2011-05-11 14:10:00,44.72,44.82,44.7,44.8,53000.0,44.72,44.82,44.7,44.8,53000.0
2011-05-11 14:15:00,44.8,44.88,44.8,44.86,19300.0,44.8,44.88,44.8,44.86,19300.0
2011-05-11 14:20:00,44.85,44.86,44.8,44.8,18800.0,44.85,44.86,44.8,44.8,18800.0
2011-05-11 14:25:00,44.8,44.86,44.79,44.82,30200.0,44.8,44.86,44.79,44.82,30200.0
2011-05-11 14:30:00,44.82,44.95,44.82,44.91,29900.0,44.82,44.95,44.82,44.91,29900.0
2011-05-11 14:35:00,44.91,45.06,44.9,45.03,33200.0,44.91,45.06,44.9,45.03,33200.0
2011-05-11 14:40:00,45.04,45.18,45.04,45.1,53800.0,45.04,45.18,45.04,45.1,53800.0
2011-05-11 14:45:00,45.1,45.13,45.07,45.09,23800.0,45.1,45.13,45.07,45.09,23800.0
2011-05-11 14:50:00,45.09,45.14,45.07,45.11,47200.0,45.09,45.14,45.07,45.11,47200.0
2011-05-11 14:55:00,45.11,45.16,45.1,45.1,38200.0,45.11,45.16,45.1,45.1,38200.0
2011-05-11 15:00:00,45.1,45.15,45.07,45.07,122900.0,45.1,45.15,45.07,45.07,122900.0
2011-05-11 15:05:00,45.07,45.08,44.98,44.98,79200.0,45.07,45.08,44.98,44.98,79200.0
2011-05-11 15:10:00,44.98,44.99,44.93,44.96,28100.0,44.98,44.99,44.93,44.96,28100.0
2011-05-11 15:15:00,44.96,45.03,44.95,45.03,25500.0,44.96,45.03,44.95,45.03,25500.0
2011-05-11 15:20:00,45.03,45.16,45.02,45.15,18200.0,45.03,45.16,45.02,45.15,18200.0
2011-05-11 15:25:00,45.15,45.22,45.15,45.21,51800.0,45.15,45.22,45.15,45.21,51800.0
2011-05-11 15:30:00,45.21,45.25,45.2,45.22,66400.0,45.21,45.25,45.2,45.22,66400.0
2011-05-11 15:35:00,45.22,45.23,45.14,45.16,52500.0,45.22,45.23,45.14,45.16,52500.0
2011-05-11 15:40:00,45.15,45.23,45.14,45.23,51200.0,45.15,45.23,45.14,45.23,51200.0
2011-05-11 15:45:00,45.23,45.27,45.22,45.24,47500.0,45.23,45.27,45.22,45.24,47500.0
2011-05-11 15:50:00,45.24,45.28,45.21,45.26,57800.0,45.24,45.28,45.21,45.26,57800.0
2011-05-11 15:55:00,45.24,45.29,45.2,45.22,61700.0,45.24,45.29,45.2,45.22,61700.0
2011-05-12 09:30:00,44.93,45.01,44.9,44.98,35500.0,44.93,45.01,44.9,44.98,35500.0
2011-05-12 09:35:00,45.02,45.1,44.86,44.93,28100.0,45.02,45.1,44.86,44.93,28100.0
2011-05-12 09:40:00,44.97,45.03,44.73,44.76,48000.0,44.97,45.03,44.73,44.76,48000.0
2011-05-12 09:45:00,44.78,44.9,44.74,44.83,33000.0,44.78,44.9,44.74,44.83,33000.0
2011-05-12 09:50:00,44.84,44.99,44.84,44.96,20400.0,44.84,44.99,44.84,44.96,20400.0
2011-05-12 09:55:00,44.97,44.99,44.89,44.95,51300.0,44.97,44.99,44.89,44.95,51300.0
2011-05-12 10:00:00,44.96,45.13,44.96,45.08,55600.0,44.96,45.13,44.96,45.08,55600.0
2011-05-12 10:05:00,45.09,45.45,45.02,45.44,55600.0,45.09,45.45,45.02,45.44,55600.0
2011-05-12 10:10:00,45.43,45.5,45.35,45.45,43800.0,45.43,45.5,45.35,45.45,43800.0
2011-05-12 10:15:00,45.47,45.5,45.41,45.42,63000.0,45.47,45.5,45.41,45.42,63000.0
2011-05-12 10:20:00,45.43,45.5,45.43,45.5,40500.0,45.43,45.5,45.43,45.5,40500.0
2011-05-12 10:25:00,45.5,45.51,45.38,45.4,65700.0,45.5,45.51,45.38,45.4,65700.0
2011-05-12 10:30:00,45.4,45.5,45.37,45.45,53600.0,45.4,45.5,45.37,45.45,53600.0
2011-05-12 10:35:00,45.45,45.48,45.39,45.44,25800.0,45.45,45.48,45.39,45.44,25800.0
2011-05-12 10:40:00,45.45,45.46,45.34,45.35,33100.0,45.45,45.46,45.34,45.35,33100.0
2011-05-12 10:45:00,45.35,45.44,45.34,45.44,13400.0,45.35,45.44,45.34,45.44,13400.0
2011-05-12 10:50:00,45.44,45.44,45.36,45.42,52600.0,45.44,45.44,45.36,45.42,52600.0
2011-05-12 10:55:00,45.43,45.45,45.39,45.4,13000.0,45.43,45.45,45.39,45.4,13000.0
2011-05-12 11:00:00,45.39,45.42,45.29,45.42,20500.0,45.39,45.42,45.29,45.42,20500.0
2011-05-12 11:05:00,45.39,45.49,45.38,45.45,47700.0,45.39,45.49,45.38,45.45,47700.0
2011-05-12 11:10:00,45.45,45.53,45.45,45.49,53900.0,45.45,45.53,45.45,45.49,53900.0
2011-05-12 11:15:00,45.49,45.5,45.47,45.5,23700.0,45.49,45.5,45.47,45.5,23700.0
2011-05-12 11:20:00,45.49,45.55,45.47,45.49,41000.0,45.49,45.55,45.47,45.49,41000.0
2011-05-12 11:25:00,45.49,45.5,45.48,45.49,61900.0,45.49,45.5,45.48,45.49,61900.0
2011-05-12 11:30:00,45.49,45.53,45.47,45.48,99800.0,45.49,45.53,45.47,45.48,99800.0
2011-05-12 11:35:00,45.47,45.5,45.44,45.45,21600.0,45.47,45.5,45.44,45.45,21600.0
2011-05-12 11:40:00,45.46,45.5,45.46,45.48,24500.0,45.46,45.5,45.46,45.48,24500.0
2011-05-12 11:45:00,45.48,45.49,45.44,45.49,7900.0,45.48,45.49,45.44,45.49,7900.0
2011-05-12 11:50:00,45.48,45.5,45.46,45.47,10400.0,45.48,45.5,45.46,45.47,10400.0
2011-05-12 11:55:00,45.47,45.48,45.38,45.38,14600.0,45.47,45.48,45.38,45.38,14600.0
2011-05-12 12:00:00,45.38,45.41,45.31,45.39,33000.0,45.38,45.41,45.31,45.39,33000.0
2011-05-12 12:05:00,45.38,45.41,45.35,45.4,32100.0,45.38,45.41,45.35,45.4,32100.0
2011-05-12 12:10:00,45.4,45.43,45.39,45.4,8000.0,45.4,45.43,45.39,45.4,8000.0
2011-05-12 12:15:00,45.4,45.42,45.39,45.42,7700.0,45.4,45.42,45.39,45.42,7700.0
2011-05-12 12:20:00,45.42,45.46,45.41,45.46,6900.0,45.42,45.46,45.41,45.46,6900.0
2011-05-12 12:25:00,45.46,45.49,45.46,45.48,3800.0,45.46,45.49,45.46,45.48,3800.0
2011-05-12 12:30:00,45.49,45.5,45.46,45.5,19500.0,45.49,45.5,45.46,45.5,19500.0
2011-05-12 12:35:00,45.49,45.5,45.47,45.49,16400.0,45.49,45.5,45.47,45.49,16400.0
2011-05-12 12:40:00,45.49,45.49,45.42,45.46,17900.0,45.49,45.49,45.42,45.46,17900.0
2011-05-12 12:45:00,45.46,45.49,45.43,45.44,7800.0,45.46,45.49,45.43,45.44,7800.0
2011-05-12 12:50:00,45.46,45.5,45.46,45.48,11600.0,45.46,45.5,45.46,45.48,11600.0
2011-05-12 12:55:00,45.48,45.5,45.46,45.49,32200.0,45.48,45.5,45.46,45.49,32200.0
2011-05-12 13:00:00,45.49,45.5,45.48,45.5,133400.0,45.49,45.5,45.48,45.5,133400.0
2011-05-12 13:05:00,45.5,45.56,45.48,45.49,55400.0,45.5,45.56,45.48,45.49,55400.0
2011-05-12 13:10:00,45.48,45.58,45.48,45.57,127200.0,45.48,45.58,45.48,45.57,127200.0
2011-05-12 13:15:00,45.58,45.67,45.58,45.66,25200.0,45.58,45.67,45.58,45.66,25200.0
2011-05-12 13:20:00,45.66,45.75,45.65,45.71,16200.0,45.66,45.75,45.65,45.71,16200.0
2011-05-12 13:25:00,45.72,45.75,45.66,45.75,25400.0,45.72,45.75,45.66,45.75,25400.0
2011-05-12 13:30:00,45.75,45.77,45.71,45.77,28400.0,45.75,45.77,45.71,45.77,28400.0
2011-05-12 13:35:00,45.76,45.9,45.76,45.84,39800.0,45.76,45.9,45.76,45.84,39800.0
2011-05-12 13:40:00,45.84,45.87,45.8,45.85,27900.0,45.84,45.87,45.8,45.85,27900.0
2011-05-12 13:45:00,45.86,45.89,45.85,45.89,34000.0,45.86,45.89,45.85,45.89,34000.0
2011-05-12 13:50:00,45.88,45.93,45.86,45.91,13100.0,45.88,45.93,45.86,45.91,13100.0
2011-05-12 13:55:00,45.91,45.91,45.84,45.86,10300.0,45.91,45.91,45.84,45.86,10300.0
2011-05-12 14:00:00,45.85,45.87,45.85,45.86,13800.0,45.85,45.87,45.85,45.86,13800.0
2011-05-12 14:05:00,45.87,45.98,45.87,45.97,38200.0,45.87,45.98,45.87,45.97,38200.0
2011-05-12 14:10:00,45.98,45.99,45.95,45.97,29800.0,45.98,45.99,45.95,45.97,29800.0
2011-05-12 14:15:00,45.97,45.98,45.93,45.96,23800.0,45.97,45.98,45.93,45.96,23800.0
2011-05-12 14:20:00,45.96,45.96,45.84,45.85,20900.0,45.96,45.96,45.84,45.85,20900.0
2011-05-12 14:25:00,45.84,45.88,45.82,45.85,12800.0,45.84,45.88,45.82,45.85,12800.0
2011-05-12 14:30:00,45.86,45.9,45.81,45.89,19800.0,45.86,45.9,45.81,45.89,19800.0
2011-05-12 14:35:00,45.9,45.9,45.86,45.86,9700.0,45.9,45.9,45.86,45.86,9700.0
2011-05-12 14:40:00,45.86,45.86,45.82,45.85,10500.0,45.86,45.86,45.82,45.85,10500.0
2011-05-12 14:45:00,45.84,45.88,45.81,45.81,12500.0,45.84,45.88,45.81,45.81,12500.0
2011-05-12 14:50:00,45.8,45.81,45.74,45.75,29700.0,45.8,45.81,45.74,45.75,29700.0
2011-05-12 14:55:00,45.73,45.75,45.71,45.74,25700.0,45.73,45.75,45.71,45.74,25700.0
2011-05-12 15:00:00,45.73,45.74,45.69,45.73,42200.0,45.73,45.74,45.69,45.73,42200.0
2011-05-12 15:05:00,45.73,45.85,45.72,45.84,48100.0,45.73,45.85,45.72,45.84,48100.0
2011-05-12 15:10:00,45.84,45.85,45.81,45.82,33700.0,45.84,45.85,45.81,45.82,33700.0
2011-05-12 15:15:00,45.82,45.95,45.82,45.92,35600.0,45.82,45.95,45.82,45.92,35600.0
2011-05-12 15:20:00,45.92,45.96,45.87,45.88,44800.0,45.92,45.96,45.87,45.88,44800.0
2011-05-12 15:25:00,45.88,45.96,45.87,45.95,33600.0,45.88,45.96,45.87,45.95,33600.0
2011-05-12 15:30:00,45.96,45.98,45.93,45.94,48400.0,45.96,45.98,45.93,45.94,48400.0
2011-05-12 15:35:00,45.94,45.97,45.92,45.97,36600.0,45.94,45.97,45.92,45.97,36600.0
2011-05-12 15:40:00,45.97,45.98,45.92,45.98,39000.0,45.97,45.98,45.92,45.98,39000.0
2011-05-12 15:45:00,45.97,46.0,45.95,45.96,52800.0,45.97,46.0,45.95,45.96,52800.0
2011-05-12 15:50:00,45.96,45.98,45.91,45.91,73600.0,45.96,45.98,45.91,45.91,73600.0
2011-05-12 15:55:00,45.91,46.0,45.91,45.99,187900.0,45.91,46.0,45.91,45.99,187900.0
2011-05-13 09:30:00,45.72,45.95,45.63,45.65,56700.0,45.72,45.95,45.63,45.65,56700.0
2011-05-13 09:35:00,45.63,45.79,45.58,45.74,44300.0,45.63,45.79,45.58,45.74,44300.0
2011-05-13 09:40:00,45.74,46.0,45.69,46.0,61900.0,45.74,46.0,45.69,46.0,61900.0
2011-05-13 09:45:00,45.99,46.02,45.86,45.96,87700.0,45.99,46.02,45.86,45.96,87700.0
2011-05-13 09:50:00,45.95,46.0,45.88,45.98,35600.0,45.95,46.0,45.88,45.98,35600.0
2011-05-13 09:55:00,45.98,46.1,45.89,45.93,81600.0,45.98,46.1,45.89,45.93,81600.0
2011-05-13 10:00:00,45.94,46.0,45.74,45.83,128000.0,45.94,46.0,45.74,45.83,128000.0
2011-05-13 10:05:00,45.84,45.88,45.69,45.75,57200.0,45.84,45.88,45.69,45.75,57200.0
2011-05-13 10:10:00,45.76,45.82,45.7,45.79,31300.0,45.76,45.82,45.7,45.79,31300.0
2011-05-13 10:15:00,45.77,45.89,45.77,45.84,59100.0,45.77,45.89,45.77,45.84,59100.0
2011-05-13 10:20:00,45.85,45.97,45.84,45.88,57100.0,45.85,45.97,45.84,45.88,57100.0
2011-05-13 10:25:00,45.89,46.0,45.84,45.99,24900.0,45.89,46.0,45.84,45.99,24900.0
2011-05-13 10:30:00,45.97,45.99,45.89,45.97,40800.0,45.97,45.99,45.89,45.97,40800.0
2011-05-13 10:35:00,45.98,46.13,45.97,46.13,55700.0,45.98,46.13,45.97,46.13,55700.0
2011-05-13 10:40:00,46.14,46.15,45.92,45.92,55800.0,46.14,46.15,45.92,45.92,55800.0
2011-05-13 10:45:00,45.91,45.91,45.82,45.86,17400.0,45.91,45.91,45.82,45.86,17400.0
2011-05-13 10:50:00,45.87,45.97,45.83,45.96,17100.0,45.87,45.97,45.83,45.96,17100.0
2011-05-13 10:55:00,45.96,45.96,45.85,45.85,13200.0,45.96,45.96,45.85,45.85,13200.0
2011-05-13 11:00:00,45.85,45.85,45.6,45.6,49500.0,45.85,45.85,45.6,45.6,49500.0
2011-05-13 11:05:00,45.6,45.88,45.59,45.86,92200.0,45.6,45.88,45.59,45.86,92200.0
2011-05-13 11:10:00,45.87,45.89,45.8,45.86,39800.0,45.87,45.89,45.8,45.86,39800.0
2011-05-13 11:15:00,45.86,46.01,45.77,45.83,128400.0,45.86,46.01,45.77,45.83,128400.0
2011-05-13 11:20:00,45.84,45.85,45.68,45.79,106300.0,45.84,45.85,45.68,45.79,106300.0
2011-05-13 11:25:00,45.78,45.81,45.68,45.73,18800.0,45.78,45.81,45.68,45.73,18800.0
2011-05-13 11:30:00,45.73,45.8,45.72,45.8,20500.0,45.73,45.8,45.72,45.8,20500.0
2011-05-13 11:35:00,45.8,45.82,45.78,45.8,30500.0,45.8,45.82,45.78,45.8,30500.0
2011-05-13 11:40:00,45.8,45.83,45.77,45.77,22100.0,45.8,45.83,45.77,45.77,22100.0
2011-05-13 11:45:00,45.78,45.83,45.75,45.77,40700.0,45.78,45.83,45.75,45.77,40700.0
2011-05-13 11:50:00,45.77,45.81,45.77,45.77,23100.0,45.77,45.81,45.77,45.77,23100.0
2011-05-13 11:55:00,45.78,45.81,45.68,45.76,42400.0,45.78,45.81,45.68,45.76,42400.0
2011-05-13 12:00:00,45.75,45.83,45.75,45.75,62800.0,45.75,45.83,45.75,45.75,62800.0
2011-05-13 12:05:00,45.74,45.75,45.57,45.57,17700.0,45.74,45.75,45.57,45.57,17700.0
2011-05-13 12:10:00,45.59,45.64,45.46,45.49,78700.0,45.59,45.64,45.46,45.49,78700.0
2011-05-13 12:15:00,45.49,45.64,45.47,45.63,64000.0,45.49,45.64,45.47,45.63,64000.0
2011-05-13 12:20:00,45.62,45.69,45.61,45.66,81100.0,45.62,45.69,45.61,45.66,81100.0
2011-05-13 12:25:00,45.65,45.79,45.6,45.79,43000.0,45.65,45.79,45.6,45.79,43000.0
2011-05-13 12:30:00,45.8,45.8,45.66,45.73,24200.0,45.8,45.8,45.66,45.73,24200.0
2011-05-13 12:35:00,45.72,45.72,45.67,45.68,12900.0,45.72,45.72,45.67,45.68,12900.0
2011-05-13 12:40:00,45.69,45.79,45.68,45.71,27800.0,45.69,45.79,45.68,45.71,27800.0
2011-05-13 12:45:00,45.72,45.82,45.71,45.75,30100.0,45.72,45.82,45.71,45.75,30100.0
2011-05-13 12:50:00,45.75,45.76,45.69,45.71,15300.0,45.75,45.76,45.69,45.71,15300.0
2011-05-13 12:55:00,45.72,45.75,45.67,45.68,59900.0,45.72,45.75,45.67,45.68,59900.0
2011-05-13 13:00:00,45.69,45.75,45.66,45.67,27100.0,45.69,45.75,45.66,45.67,27100.0
2011-05-13 13:05:00,45.66,45.79,45.65,45.77,26300.0,45.66,45.79,45.65,45.77,26300.0
2011-05-13 13:10:00,45.77,45.78,45.67,45.67,10600.0,45.77,45.78,45.67,45.67,10600.0
2011-05-13 13:15:00,45.67,45.77,45.64,45.72,31500.0,45.67,45.77,45.64,45.72,31500.0
2011-05-13 13:20:00,45.72,45.76,45.7,45.7,33200.0,45.72,45.76,45.7,45.7,33200.0
2011-05-13 13:25:00,45.7,45.7,45.67,45.69,18300.0,45.7,45.7,45.67,45.69,18300.0
2011-05-13 13:30:00,45.7,45.73,45.66,45.68,17500.0,45.7,45.73,45.66,45.68,17500.0
2011-05-13 13:35:00,45.68,45.69,45.6,45.6,17200.0,45.68,45.69,45.6,45.6,17200.0
2011-05-13 13:40:00,45.6,45.66,45.57,45.66,12800.0,45.6,45.66,45.57,45.66,12800.0
2011-05-13 13:45:00,45.66,45.68,45.63,45.63,8600.0,45.66,45.68,45.63,45.63,8600.0
2011-05-13 13:50:00,45.63,45.63,45.59,45.6,20800.0,45.63,45.63,45.59,45.6,20800.0
2011-05-13 13:55:00,45.6,45.68,45.6,45.67,27800.0,45.6,45.68,45.6,45.67,27800.0
2011-05-13 14:00:00,45.67,45.69,45.64,45.69,25300.0,45.67,45.69,45.64,45.69,25300.0
2011-05-13 14:05:00,45.7,45.71,45.68,45.68,21100.0,45.7,45.71,45.68,45.68,21100.0
2011-05-13 14:10:00,45.69,45.7,45.65,45.7,35100.0,45.69,45.7,45.65,45.7,35100.0
2011-05-13 14:15:00,45.7,45.71,45.64,45.67,36500.0,45.7,45.71,45.64,45.67,36500.0
2011-05-13 14:20:00,45.66,45.71,45.65,45.68,24100.0,45.66,45.71,45.65,45.68,24100.0
2011-05-13 14:25:00,45.69,45.69,45.65,45.67,22200.0,45.69,45.69,45.65,45.67,22200.0
2011-05-13 14:30:00,45.68,45.71,45.66,45.66,32400.0,45.68,45.71,45.66,45.66,32400.0
2011-05-13 14:35:00,45.66,45.7,45.61,45.69,30900.0,45.66,45.7,45.61,45.69,30900.0
2011-05-13 14:40:00,45.69,45.7,45.62,45.64,14600.0,45.69,45.7,45.62,45.64,14600.0
2011-05-13 14:45:00,45.63,45.68,45.62,45.68,27600.0,45.63,45.68,45.62,45.68,27600.0
2011-05-13 14:50:00,45.68,45.73,45.64,45.64,26400.0,45.68,45.73,45.64,45.64,26400.0
2011-05-13 14:55:00,45.64,45.64,45.58,45.58,11100.0,45.64,45.64,45.58,45.58,11100.0
2011-05-13 15:00:00,45.59,45.61,45.55,45.55,12600.0,45.59,45.61,45.55,45.55,12600.0
2011-05-13 15:05:00,45.56,45.64,45.54,45.63,24700.0,45.56,45.64,45.54,45.63,24700.0
2011-05-13 15:10:00,45.63,45.68,45.62,45.68,24700.0,45.63,45.68,45.62,45.68,24700.0
2011-05-13 15:15:00,45.65,45.65,45.54,45.54,9700.0,45.65,45.65,45.54,45.54,9700.0
2011-05-13 15:20:00,45.54,45.59,45.51,45.56,26500.0,45.54,45.59,45.51,45.56,26500.0
2011-05-13 15:25:00,45.56,45.58,45.51,45.56,38700.0,45.56,45.58,45.51,45.56,38700.0
2011-05-13 15:30:00,45.56,45.62,45.56,45.6,67500.0,45.56,45.62,45.56,45.6,67500.0
2011-05-13 15:35:00,45.6,45.63,45.58,45.58,20400.0,45.6,45.63,45.58,45.58,20400.0
2011-05-13 15:40:00,45.58,45.58,45.52,45.55,27600.0,45.58,45.58,45.52,45.55,27600.0
2011-05-13 15:45:00,45.56,45.65,45.55,45.59,39200.0,45.56,45.65,45.55,45.59,39200.0
2011-05-13 15:50:00,45.59,45.59,45.55,45.56,92100.0,45.59,45.59,45.55,45.56,92100.0
2011-05-13 15:55:00,45.56,45.61,45.55,45.57,121500.0,45.56,45.61,45.55,45.57,121500.0
2011-05-16 09:30:00,45.25,45.34,45.15,45.22,35300.0,45.25,45.34,45.15,45.22,35300.0
2011-05-16 09:35:00,45.21,45.29,45.18,45.21,48300.0,45.21,45.29,45.18,45.21,48300.0
2011-05-16 09:40:00,45.2,45.33,45.19,45.22,27300.0,45.2,45.33,45.19,45.22,27300.0
2011-05-16 09:45:00,45.21,45.26,45.16,45.2,24300.0,45.21,45.26,45.16,45.2,24300.0
2011-05-16 09:50:00,45.2,45.23,45.16,45.21,42300.0,45.2,45.23,45.16,45.21,42300.0
2011-05-16 09:55:00,45.2,45.22,45.13,45.22,46000.0,45.2,45.22,45.13,45.22,46000.0
2011-05-16 10:00:00,45.2,45.26,45.17,45.23,44600.0,45.2,45.26,45.17,45.23,44600.0
2011-05-16 10:05:00,45.21,45.26,45.15,45.17,17400.0,45.21,45.26,45.15,45.17,17400.0
2011-05-16 10:10:00,45.16,45.28,45.13,45.2,35000.0,45.16,45.28,45.13,45.2,35000.0
2011-05-16 10:15:00,45.2,45.22,45.12,45.15,22500.0,45.2,45.22,45.12,45.15,22500.0
2011-05-16 10:20:00,45.16,45.23,45.13,45.13,33000.0,45.16,45.23,45.13,45.13,33000.0
2011-05-16 10:25:00,45.14,45.18,45.05,45.07,24900.0,45.14,45.18,45.05,45.07,24900.0
2011-05-16 10:30:00,45.09,45.17,45.09,45.16,23400.0,45.09,45.17,45.09,45.16,23400.0
2011-05-16 10:35:00,45.15,45.24,45.15,45.19,18000.0,45.15,45.24,45.15,45.19,18000.0
2011-05-16 10:40:00,45.2,45.29,45.17,45.28,24300.0,45.2,45.29,45.17,45.28,24300.0
2011-05-16 10:45:00,45.29,45.39,45.27,45.34,34700.0,45.29,45.39,45.27,45.34,34700.0
2011-05-16 10:50:00,45.35,45.42,45.34,45.4,78700.0,45.35,45.42,45.34,45.4,78700.0
2011-05-16 10:55:00,45.4,45.45,45.4,45.45,12800.0,45.4,45.45,45.4,45.45,12800.0
2011-05-16 11:00:00,45.45,45.5,45.42,45.5,27400.0,45.45,45.5,45.42,45.5,27400.0
2011-05-16 11:05:00,45.49,45.54,45.47,45.51,30800.0,45.49,45.54,45.47,45.51,30800.0
2011-05-16 11:10:00,45.51,45.54,45.48,45.48,20700.0,45.51,45.54,45.48,45.48,20700.0
2011-05-16 11:15:00,45.48,45.48,45.4,45.42,18900.0,45.48,45.48,45.4,45.42,18900.0
2011-05-16 11:20:00,45.4,45.41,45.37,45.37,7300.0,45.4,45.41,45.37,45.37,7300.0
2011-05-16 11:25:00,45.38,45.38,45.32,45.36,7700.0,45.38,45.38,45.32,45.36,7700.0
2011-05-16 11:30:00,45.35,45.43,45.34,45.4,22700.0,45.35,45.43,45.34,45.4,22700.0
2011-05-16 11:35:00,45.39,45.4,45.36,45.39,13100.0,45.39,45.4,45.36,45.39,13100.0
2011-05-16 11:40:00,45.39,45.41,45.23,45.25,15400.0,45.39,45.41,45.23,45.25,15400.0
2011-05-16 11:45:00,45.25,45.27,45.21,45.23,9900.0,45.25,45.27,45.21,45.23,9900.0
2011-05-16 11:50:00,45.23,45.25,45.14,45.16,22300.0,45.23,45.25,45.14,45.16,22300.0
2011-05-16 11:55:00,45.16,45.16,45.09,45.11,8900.0,45.16,45.16,45.09,45.11,8900.0
2011-05-16 12:00:00,45.11,45.12,45.05,45.05,10100.0,45.11,45.12,45.05,45.05,10100.0
2011-05-16 12:05:00,45.06,45.07,44.97,44.98,14700.0,45.06,45.07,44.97,44.98,14700.0
2011-05-16 12:10:00,44.97,44.99,44.95,44.95,14800.0,44.97,44.99,44.95,44.95,14800.0
2011-05-16 12:15:00,44.95,45.0,44.92,45.0,12000.0,44.95,45.0,44.92,45.0,12000.0
2011-05-16 12:20:00,44.99,45.04,44.99,45.02,13300.0,44.99,45.04,44.99,45.02,13300.0
2011-05-16 12:25:00,45.03,45.04,45.0,45.02,7600.0,45.03,45.04,45.0,45.02,7600.0
2011-05-16 12:30:00,45.01,45.09,45.01,45.08,13000.0,45.01,45.09,45.01,45.08,13000.0
2011-05-16 12:35:00,45.08,45.1,45.01,45.03,30500.0,45.08,45.1,45.01,45.03,30500.0
2011-05-16 12:40:00,45.05,45.09,44.98,44.98,15900.0,45.05,45.09,44.98,44.98,15900.0
2011-05-16 12:45:00,44.98,45.05,44.96,44.96,25400.0,44.98,45.05,44.96,44.96,25400.0
2011-05-16 12:50:00,44.96,44.97,44.82,44.87,22000.0,44.96,44.97,44.82,44.87,22000.0
2011-05-16 12:55:00,44.86,44.86,44.74,44.75,25300.0,44.86,44.86,44.74,44.75,25300.0
2011-05-16 13:00:00,44.75,44.75,44.67,44.68,12200.0,44.75,44.75,44.67,44.68,12200.0
2011-05-16 13:05:00,44.69,44.7,44.64,44.66,12300.0,44.69,44.7,44.64,44.66,12300.0
2011-05-16 13:10:00,44.65,44.65,44.61,44.65,14400.0,44.65,44.65,44.61,44.65,14400.0
2011-05-16 13:15:00,44.65,44.73,44.62,44.73,21300.0,44.65,44.73,44.62,44.73,21300.0
2011-05-16 13:20:00,44.75,44.76,44.71,44.73,89000.0,44.75,44.76,44.71,44.73,89000.0
2011-05-16 13:25:00,44.72,44.76,44.7,44.74,16800.0,44.72,44.76,44.7,44.74,16800.0
2011-05-16 13:30:00,44.73,44.77,44.73,44.75,18200.0,44.73,44.77,44.73,44.75,18200.0
2011-05-16 13:35:00,44.74,44.76,44.73,44.75,12500.0,44.74,44.76,44.73,44.75,12500.0
2011-05-16 13:40:00,44.74,44.83,44.73,44.8,15800.0,44.74,44.83,44.73,44.8,15800.0
2011-05-16 13:45:00,44.81,44.84,44.8,44.83,9200.0,44.81,44.84,44.8,44.83,9200.0
2011-05-16 13:50:00,44.83,44.87,44.83,44.85,8000.0,44.83,44.87,44.83,44.85,8000.0
2011-05-16 13:55:00,44.84,44.87,44.82,44.83,21100.0,44.84,44.87,44.82,44.83,21100.0
2011-05-16 14:00:00,44.83,44.85,44.82,44.85,8500.0,44.83,44.85,44.82,44.85,8500.0
2011-05-16 14:05:00,44.85,44.88,44.84,44.87,19300.0,44.85,44.88,44.84,44.87,19300.0
2011-05-16 14:10:00,44.87,44.89,44.84,44.86,13500.0,44.87,44.89,44.84,44.86,13500.0
2011-05-16 14:15:00,44.86,44.87,44.81,44.85,12800.0,44.86,44.87,44.81,44.85,12800.0
2011-05-16 14:20:00,44.86,44.87,44.75,44.77,16300.0,44.86,44.87,44.75,44.77,16300.0
2011-05-16 14:25:00,44.78,44.78,44.69,44.71,14500.0,44.78,44.78,44.69,44.71,14500.0
2011-05-16 14:30:00,44.72,44.77,44.7,44.71,16400.0,44.72,44.77,44.7,44.71,16400.0
2011-05-16 14:35:00,44.7,44.7,44.59,44.6,22400.0,44.7,44.7,44.59,44.6,22400.0
2011-05-16 14:40:00,44.6,44.61,44.54,44.6,25500.0,44.6,44.61,44.54,44.6,25500.0
2011-05-16 14:45:00,44.59,44.67,44.57,44.66,12900.0,44.59,44.67,44.57,44.66,12900.0
2011-05-16 14:50:00,44.66,44.67,44.6,44.61,16400.0,44.66,44.67,44.6,44.61,16400.0
2011-05-16 14:55:00,44.62,44.65,44.61,44.63,20300.0,44.62,44.65,44.61,44.63,20300.0
2011-05-16 15:00:00,44.63,44.68,44.63,44.67,21300.0,44.63,44.68,44.63,44.67,21300.0
2011-05-16 15:05:00,44.68,44.69,44.64,44.66,19900.0,44.68,44.69,44.64,44.66,19900.0
2011-05-16 15:10:00,44.65,44.66,44.57,44.59,23600.0,44.65,44.66,44.57,44.59,23600.0
2011-05-16 15:15:00,44.6,44.62,44.56,44.57,23900.0,44.6,44.62,44.56,44.57,23900.0
2011-05-16 15:20:00,44.56,44.6,44.5,44.55,44100.0,44.56,44.6,44.5,44.55,44100.0
2011-05-16 15:25:00,44.53,44.56,44.48,44.49,32900.0,44.53,44.56,44.48,44.49,32900.0
2011-05-16 15:30:00,44.5,44.55,44.48,44.55,23900.0,44.5,44.55,44.48,44.55,23900.0
2011-05-16 15:35:00,44.54,44.55,44.42,44.45,47600.0,44.54,44.55,44.42,44.45,47600.0
2011-05-16 15:40:00,44.45,44.45,44.38,44.38,42400.0,44.45,44.45,44.38,44.38,42400.0
2011-05-16 15:45:00,44.37,44.38,44.29,44.37,36900.0,44.37,44.38,44.29,44.37,36900.0
2011-05-16 15:50:00,44.37,44.41,44.34,44.38,127800.0,44.37,44.41,44.34,44.38,127800.0
2011-05-16 15:55:00,44.38,44.42,44.38,44.41,77100.0,44.38,44.42,44.38,44.41,77100.0
2011-05-17 09:30:00,44.2,44.41,44.12,44.25,33500.0,44.2,44.41,44.12,44.25,33500.0
2011-05-17 09:35:00,44.27,44.3,44.0,44.1,33100.0,44.27,44.3,44.0,44.1,33100.0
2011-05-17 09:40:00,44.1,44.18,44.02,44.07,39800.0,44.1,44.18,44.02,44.07,39800.0
2011-05-17 09:45:00,44.09,44.18,44.09,44.12,48200.0,44.09,44.18,44.09,44.12,48200.0
2011-05-17 09:50:00,44.12,44.13,44.04,44.04,31600.0,44.12,44.13,44.04,44.04,31600.0
2011-05-17 09:55:00,44.05,44.08,44.02,44.03,57800.0,44.05,44.08,44.02,44.03,57800.0
2011-05-17 10:00:00,44.03,44.05,43.96,44.01,46300.0,44.03,44.05,43.96,44.01,46300.0
2011-05-17 10:05:00,44.02,44.04,43.95,44.0,22400.0,44.02,44.04,43.95,44.0,22400.0
2011-05-17 10:10:00,43.99,44.14,43.96,44.14,26500.0,43.99,44.14,43.96,44.14,26500.0
2011-05-17 10:15:00,44.14,44.24,44.14,44.2,43700.0,44.14,44.24,44.14,44.2,43700.0
2011-05-17 10:20:00,44.2,44.2,44.14,44.16,21500.0,44.2,44.2,44.14,44.16,21500.0
2011-05-17 10:25:00,44.14,44.21,44.14,44.19,40500.0,44.14,44.21,44.14,44.19,40500.0
2011-05-17 10:30:00,44.19,44.2,44.15,44.15,25000.0,44.19,44.2,44.15,44.15,25000.0
2011-05-17 10:35:00,44.16,44.16,44.02,44.05,36800.0,44.16,44.16,44.02,44.05,36800.0
2011-05-17 10:40:00,44.05,44.13,44.04,44.13,30300.0,44.05,44.13,44.04,44.13,30300.0
2011-05-17 10:45:00,44.13,44.14,44.03,44.04,52200.0,44.13,44.14,44.03,44.04,52200.0
2011-05-17 10:50:00,44.03,44.04,43.93,43.99,34200.0,44.03,44.04,43.93,43.99,34200.0
2011-05-17 10:55:00,43.99,44.0,43.79,43.84,30300.0,43.99,44.0,43.79,43.84,30300.0
2011-05-17 11:00:00,43.83,43.89,43.83,43.87,41000.0,43.83,43.89,43.83,43.87,41000.0
2011-05-17 11:05:00,43.86,43.87,43.6,43.64,48300.0,43.86,43.87,43.6,43.64,48300.0
2011-05-17 11:10:00,43.64,43.74,43.64,43.73,21700.0,43.64,43.74,43.64,43.73,21700.0
2011-05-17 11:15:00,43.73,43.75,43.68,43.75,27400.0,43.73,43.75,43.68,43.75,27400.0
2011-05-17 11:20:00,43.75,43.81,43.72,43.72,26500.0,43.75,43.81,43.72,43.72,26500.0
2011-05-17 11:25:00,43.72,43.73,43.6,43.62,43700.0,43.72,43.73,43.6,43.62,43700.0
2011-05-17 11:30:00,43.63,43.65,43.52,43.52,35200.0,43.63,43.65,43.52,43.52,35200.0
2011-05-17 11:35:00,43.53,43.62,43.51,43.55,31300.0,43.53,43.62,43.51,43.55,31300.0
2011-05-17 11:40:00,43.53,43.59,43.53,43.56,25600.0,43.53,43.59,43.53,43.56,25600.0
2011-05-17 11:45:00,43.58,43.68,43.58,43.65,21200.0,43.58,43.68,43.58,43.65,21200.0
2011-05-17 11:50:00,43.66,43.66,43.56,43.57,19400.0,43.66,43.66,43.56,43.57,19400.0
2011-05-17 11:55:00,43.55,43.61,43.54,43.59,31800.0,43.55,43.61,43.54,43.59,31800.0
2011-05-17 12:00:00,43.6,43.67,43.59,43.59,34100.0,43.6,43.67,43.59,43.59,34100.0
2011-05-17 12:05:00,43.59,43.63,43.58,43.62,18200.0,43.59,43.63,43.58,43.62,18200.0
2011-05-17 12:10:00,43.62,43.67,43.61,43.66,30000.0,43.62,43.67,43.61,43.66,30000.0
2011-05-17 12:15:00,43.66,43.67,43.61,43.61,14700.0,43.66,43.67,43.61,43.61,14700.0
2011-05-17 12:20:00,43.63,43.72,43.63,43.67,35800.0,43.63,43.72,43.63,43.67,35800.0
2011-05-17 12:25:00,43.67,43.67,43.63,43.66,13800.0,43.67,43.67,43.63,43.66,13800.0
2011-05-17 12:30:00,43.66,43.69,43.63,43.66,32700.0,43.66,43.69,43.63,43.66,32700.0
2011-05-17 12:35:00,43.66,43.66,43.63,43.65,12100.0,43.66,43.66,43.63,43.65,12100.0
2011-05-17 12:40:00,43.64,43.69,43.64,43.67,53600.0,43.64,43.69,43.64,43.67,53600.0
2011-05-17 12:45:00,43.67,43.68,43.55,43.56,21300.0,43.67,43.68,43.55,43.56,21300.0
2011-05-17 12:50:00,43.55,43.56,43.48,43.48,37400.0,43.55,43.56,43.48,43.48,37400.0
2011-05-17 12:55:00,43.49,43.49,43.41,43.44,22400.0,43.49,43.49,43.41,43.44,22400.0
2011-05-17 13:00:00,43.45,43.53,43.45,43.5,23100.0,43.45,43.53,43.45,43.5,23100.0
2011-05-17 13:05:00,43.51,43.6,43.45,43.6,23700.0,43.51,43.6,43.45,43.6,23700.0
2011-05-17 13:10:00,43.6,43.64,43.54,43.6,16400.0,43.6,43.64,43.54,43.6,16400.0
2011-05-17 13:15:00,43.61,43.62,43.56,43.56,33000.0,43.61,43.62,43.56,43.56,33000.0
2011-05-17 13:20:00,43.56,43.56,43.44,43.48,52400.0,43.56,43.56,43.44,43.48,52400.0
2011-05-17 13:25:00,43.49,43.53,43.47,43.52,34500.0,43.49,43.53,43.47,43.52,34500.0
2011-05-17 13:30:00,43.52,43.57,43.49,43.49,114300.0,43.52,43.57,43.49,43.49,114300.0
2011-05-17 13:35:00,43.48,43.5,43.47,43.49,19500.0,43.48,43.5,43.47,43.49,19500.0
2011-05-17 13:40:00,43.5,43.53,43.48,43.52,56500.0,43.5,43.53,43.48,43.52,56500.0
2011-05-17 13:45:00,43.53,43.55,43.46,43.49,42300.0,43.53,43.55,43.46,43.49,42300.0
2011-05-17 13:50:00,43.49,43.5,43.47,43.47,44500.0,43.49,43.5,43.47,43.47,44500.0
2011-05-17 13:55:00,43.46,43.5,43.46,43.48,28100.0,43.46,43.5,43.46,43.48,28100.0
2011-05-17 14:00:00,43.48,43.56,43.47,43.55,75800.0,43.48,43.56,43.47,43.55,75800.0
2011-05-17 14:05:00,43.56,43.6,43.52,43.52,41800.0,43.56,43.6,43.52,43.52,41800.0
2011-05-17 14:10:00,43.53,43.54,43.5,43.52,10100.0,43.53,43.54,43.5,43.52,10100.0
2011-05-17 14:15:00,43.52,43.57,43.5,43.52,26500.0,43.52,43.57,43.5,43.52,26500.0
2011-05-17 14:20:00,43.52,43.52,43.48,43.5,18300.0,43.52,43.52,43.48,43.5,18300.0
2011-05-17 14:25:00,43.49,43.54,43.49,43.54,11800.0,43.49,43.54,43.49,43.54,11800.0
2011-05-17 14:30:00,43.54,43.56,43.52,43.53,17400.0,43.54,43.56,43.52,43.53,17400.0
2011-05-17 14:35:00,43.53,43.55,43.48,43.55,14500.0,43.53,43.55,43.48,43.55,14500.0
2011-05-17 14:40:00,43.54,43.55,43.45,43.46,23700.0,43.54,43.55,43.45,43.46,23700.0
2011-05-17 14:45:00,43.46,43.57,43.46,43.56,19500.0,43.46,43.57,43.46,43.56,19500.0
2011-05-17 14:50:00,43.57,43.62,43.57,43.59,27500.0,43.57,43.62,43.57,43.59,27500.0
2011-05-17 14:55:00,43.59,43.6,43.58,43.6,47600.0,43.59,43.6,43.58,43.6,47600.0
2011-05-17 15:00:00,43.6,43.61,43.57,43.58,50400.0,43.6,43.61,43.57,43.58,50400.0
2011-05-17 15:05:00,43.58,43.6,43.52,43.57,48300.0,43.58,43.6,43.52,43.57,48300.0
2011-05-17 15:10:00,43.58,43.59,43.45,43.45,101300.0,43.58,43.59,43.45,43.45,101300.0
2011-05-17 15:15:00,43.45,43.46,43.42,43.45,44100.0,43.45,43.46,43.42,43.45,44100.0
2011-05-17 15:20:00,43.45,43.57,43.44,43.51,62300.0,43.45,43.57,43.44,43.51,62300.0
2011-05-17 15:25:00,43.51,43.54,43.48,43.49,38500.0,43.51,43.54,43.48,43.49,38500.0
2011-05-17 15:30:00,43.49,43.5,43.44,43.5,65700.0,43.49,43.5,43.44,43.5,65700.0
2011-05-17 15:35:00,43.5,43.54,43.47,43.52,71400.0,43.5,43.54,43.47,43.52,71400.0
2011-05-17 15:40:00,43.52,43.53,43.43,43.43,80100.0,43.52,43.53,43.43,43.43,80100.0
2011-05-17 15:45:00,43.43,43.5,43.43,43.47,69000.0,43.43,43.5,43.43,43.47,69000.0
2011-05-17 15:50:00,43.46,43.46,43.37,43.45,90500.0,43.46,43.46,43.37,43.45,90500.0
2011-05-17 15:55:00,43.45,43.5,43.45,43.5,137900.0,43.45,43.5,43.45,43.5,137900.0
2011-05-18 09:30:00,43.43,43.56,43.23,43.44,47300.0,43.43,43.56,43.23,43.44,47300.0
2011-05-18 09:35:00,43.46,43.6,43.32,43.56,41000.0,43.46,43.6,43.32,43.56,41000.0
2011-05-18 09:40:00,43.55,43.85,43.54,43.82,37800.0,43.55,43.85,43.54,43.82,37800.0
2011-05-18 09:45:00,43.82,43.83,43.75,43.76,63900.0,43.82,43.83,43.75,43.76,63900.0
2011-05-18 09:50:00,43.77,43.8,43.57,43.68,44800.0,43.77,43.8,43.57,43.68,44800.0
2011-05-18 09:55:00,43.68,43.7,43.55,43.57,25600.0,43.68,43.7,43.55,43.57,25600.0
2011-05-18 10:00:00,43.58,43.67,43.55,43.67,39500.0,43.58,43.67,43.55,43.67,39500.0
2011-05-18 10:05:00,43.67,43.75,43.64,43.72,23900.0,43.67,43.75,43.64,43.72,23900.0
2011-05-18 10:10:00,43.72,43.76,43.66,43.66,35100.0,43.72,43.76,43.66,43.66,35100.0
2011-05-18 10:15:00,43.65,43.72,43.62,43.71,34500.0,43.65,43.72,43.62,43.71,34500.0
2011-05-18 10:20:00,43.72,43.82,43.72,43.8,44600.0,43.72,43.82,43.72,43.8,44600.0
2011-05-18 10:25:00,43.81,43.81,43.78,43.79,24900.0,43.81,43.81,43.78,43.79,24900.0
2011-05-18 10:30:00,43.79,43.9,43.79,43.9,29500.0,43.79,43.9,43.79,43.9,29500.0
2011-05-18 10:35:00,43.91,43.96,43.89,43.93,28400.0,43.91,43.96,43.89,43.93,28400.0
2011-05-18 10:40:00,43.94,43.95,43.82,43.82,27200.0,43.94,43.95,43.82,43.82,27200.0
2011-05-18 10:45:00,43.83,43.89,43.82,43.88,14400.0,43.83,43.89,43.82,43.88,14400.0
2011-05-18 10:50:00,43.88,43.91,43.8,43.8,19500.0,43.88,43.91,43.8,43.8,19500.0
2011-05-18 10:55:00,43.8,43.83,43.74,43.76,16400.0,43.8,43.83,43.74,43.76,16400.0
2011-05-18 11:00:00,43.77,43.9,43.75,43.9,16600.0,43.77,43.9,43.75,43.9,16600.0
2011-05-18 11:05:00,43.9,43.91,43.89,43.9,38700.0,43.9,43.91,43.89,43.9,38700.0
2011-05-18 11:10:00,43.9,43.91,43.87,43.91,13900.0,43.9,43.91,43.87,43.91,13900.0
2011-05-18 11:15:00,43.91,43.91,43.88,43.91,10600.0,43.91,43.91,43.88,43.91,10600.0
2011-05-18 11:20:00,43.9,43.9,43.8,43.86,43100.0,43.9,43.9,43.8,43.86,43100.0
2011-05-18 11:25:00,43.86,43.9,43.85,43.85,21200.0,43.86,43.9,43.85,43.85,21200.0
2011-05-18 11:30:00,43.87,43.87,43.8,43.86,22200.0,43.87,43.87,43.8,43.86,22200.0
2011-05-18 11:35:00,43.87,43.87,43.84,43.87,7500.0,43.87,43.87,43.84,43.87,7500.0
2011-05-18 11:40:00,43.87,43.87,43.79,43.83,37600.0,43.87,43.87,43.79,43.83,37600.0
2011-05-18 11:45:00,43.83,43.83,43.69,43.7,42600.0,43.83,43.83,43.69,43.7,42600.0
2011-05-18 11:50:00,43.7,43.82,43.69,43.8,19300.0,43.7,43.82,43.69,43.8,19300.0
2011-05-18 11:55:00,43.8,43.89,43.8,43.86,12800.0,43.8,43.89,43.8,43.86,12800.0
2011-05-18 12:00:00,43.86,43.9,43.86,43.88,10300.0,43.86,43.9,43.86,43.88,10300.0
2011-05-18 12:05:00,43.87,43.87,43.74,43.76,25100.0,43.87,43.87,43.74,43.76,25100.0
2011-05-18 12:10:00,43.76,43.81,43.75,43.79,6700.0,43.76,43.81,43.75,43.79,6700.0
2011-05-18 12:15:00,43.8,43.86,43.78,43.84,10200.0,43.8,43.86,43.78,43.84,10200.0
2011-05-18 12:20:00,43.85,43.9,43.82,43.84,19900.0,43.85,43.9,43.82,43.84,19900.0
2011-05-18 12:25:00,43.84,43.86,43.81,43.86,7700.0,43.84,43.86,43.81,43.86,7700.0
2011-05-18 12:30:00,43.86,43.95,43.86,43.88,27300.0,43.86,43.95,43.86,43.88,27300.0
2011-05-18 12:35:00,43.88,43.88,43.83,43.85,35000.0,43.88,43.88,43.83,43.85,35000.0
2011-05-18 12:40:00,43.85,43.87,43.84,43.84,11000.0,43.85,43.87,43.84,43.84,11000.0
2011-05-18 12:45:00,43.84,43.85,43.83,43.85,17800.0,43.84,43.85,43.83,43.85,17800.0
2011-05-18 12:50:00,43.85,43.85,43.79,43.82,15400.0,43.85,43.85,43.79,43.82,15400.0
2011-05-18 12:55:00,43.81,43.86,43.8,43.84,11200.0,43.81,43.86,43.8,43.84,11200.0
2011-05-18 13:00:00,43.83,43.87,43.83,43.86,31900.0,43.83,43.87,43.83,43.86,31900.0
2011-05-18 13:05:00,43.86,43.87,43.85,43.87,13600.0,43.86,43.87,43.85,43.87,13600.0
2011-05-18 13:10:00,43.87,43.87,43.85,43.85,15000.0,43.87,43.87,43.85,43.85,15000.0
2011-05-18 13:15:00,43.87,43.87,43.83,43.85,19800.0,43.87,43.87,43.83,43.85,19800.0
2011-05-18 13:20:00,43.84,43.88,43.83,43.88,24000.0,43.84,43.88,43.83,43.88,24000.0
2011-05-18 13:25:00,43.88,43.89,43.83,43.84,25900.0,43.88,43.89,43.83,43.84,25900.0
2011-05-18 13:30:00,43.85,43.85,43.84,43.85,11500.0,43.85,43.85,43.84,43.85,11500.0
2011-05-18 13:35:00,43.84,43.86,43.8,43.83,56200.0,43.84,43.86,43.8,43.83,56200.0
2011-05-18 13:40:00,43.83,43.86,43.8,43.82,38200.0,43.83,43.86,43.8,43.82,38200.0
2011-05-18 13:45:00,43.83,43.86,43.83,43.86,21400.0,43.83,43.86,43.83,43.86,21400.0
2011-05-18 13:50:00,43.86,43.9,43.85,43.87,32300.0,43.86,43.9,43.85,43.87,32300.0
2011-05-18 13:55:00,43.88,43.95,43.88,43.92,70100.0,43.88,43.95,43.88,43.92,70100.0
2011-05-18 14:00:00,43.92,43.95,43.9,43.95,51200.0,43.92,43.95,43.9,43.95,51200.0
2011-05-18 14:05:00,43.95,44.16,43.95,44.09,77600.0,43.95,44.16,43.95,44.09,77600.0
2011-05-18 14:10:00,44.09,44.13,44.05,44.05,50100.0,44.09,44.13,44.05,44.05,50100.0
2011-05-18 14:15:00,44.05,44.07,44.0,44.05,33100.0,44.05,44.07,44.0,44.05,33100.0
2011-05-18 14:20:00,44.06,44.07,43.98,44.0,48200.0,44.06,44.07,43.98,44.0,48200.0
2011-05-18 14:25:00,44.0,44.07,43.99,44.0,31700.0,44.0,44.07,43.99,44.0,31700.0
2011-05-18 14:30:00,43.99,44.08,43.99,44.08,20800.0,43.99,44.08,43.99,44.08,20800.0
2011-05-18 14:35:00,44.09,44.13,44.01,44.03,20400.0,44.09,44.13,44.01,44.03,20400.0
2011-05-18 14:40:00,44.03,44.16,44.03,44.11,20700.0,44.03,44.16,44.03,44.11,20700.0
2011-05-18 14:45:00,44.12,44.22,44.11,44.15,36400.0,44.12,44.22,44.11,44.15,36400.0
2011-05-18 14:50:00,44.15,44.17,44.11,44.16,49800.0,44.15,44.17,44.11,44.16,49800.0
2011-05-18 14:55:00,44.15,44.16,44.08,44.1,26700.0,44.15,44.16,44.08,44.1,26700.0
2011-05-18 15:00:00,44.09,44.18,44.08,44.18,33700.0,44.09,44.18,44.08,44.18,33700.0
2011-05-18 15:05:00,44.17,44.22,44.15,44.2,24700.0,44.17,44.22,44.15,44.2,24700.0
2011-05-18 15:10:00,44.21,44.25,44.18,44.19,27000.0,44.21,44.25,44.18,44.19,27000.0
2011-05-18 15:15:00,44.19,44.28,44.19,44.27,23100.0,44.19,44.28,44.19,44.27,23100.0
2011-05-18 15:20:00,44.27,44.3,44.26,44.28,20600.0,44.27,44.3,44.26,44.28,20600.0
2011-05-18 15:25:00,44.28,44.31,44.26,44.28,21000.0,44.28,44.31,44.26,44.28,21000.0
2011-05-18 15:30:00,44.28,44.32,44.24,44.26,28000.0,44.28,44.32,44.24,44.26,28000.0
2011-05-18 15:35:00,44.26,44.32,44.25,44.32,40400.0,44.26,44.32,44.25,44.32,40400.0
2011-05-18 15:40:00,44.31,44.37,44.3,44.37,29000.0,44.31,44.37,44.3,44.37,29000.0
2011-05-18 15:45:00,44.37,44.38,44.32,44.34,37300.0,44.37,44.38,44.32,44.34,37300.0
2011-05-18 15:50:00,44.35,44.36,44.31,44.32,59600.0,44.35,44.36,44.31,44.32,59600.0
2011-05-18 15:55:00,44.31,44.32,44.28,44.28,61600.0,44.31,44.32,44.28,44.28,61600.0
2011-05-19 09:30:00,44.5,44.72,44.44,44.49,33900.0,44.5,44.72,44.44,44.49,33900.0
2011-05-19 09:35:00,44.5,44.58,44.39,44.39,23900.0,44.5,44.58,44.39,44.39,23900.0
2011-05-19 09:40:00,44.4,44.5,44.32,44.38,8200.0,44.4,44.5,44.32,44.38,8200.0
2011-05-19 09:45:00,44.36,44.6,44.35,44.6,10100.0,44.36,44.6,44.35,44.6,10100.0
2011-05-19 09:50:00,44.62,44.64,44.58,44.63,9100.0,44.62,44.64,44.58,44.63,9100.0
2011-05-19 09:55:00,44.63,44.76,44.63,44.67,12900.0,44.63,44.76,44.63,44.67,12900.0
2011-05-19 10:00:00,44.66,44.66,44.5,44.59,20100.0,44.66,44.66,44.5,44.59,20100.0
2011-05-19 10:05:00,44.62,44.69,44.49,44.56,35400.0,44.62,44.69,44.49,44.56,35400.0
2011-05-19 10:10:00,44.55,44.6,44.33,44.4,32000.0,44.55,44.6,44.33,44.4,32000.0
2011-05-19 10:15:00,44.4,44.45,44.34,44.43,12300.0,44.4,44.45,44.34,44.43,12300.0
2011-05-19 10:20:00,44.43,44.61,44.41,44.5,23500.0,44.43,44.61,44.41,44.5,23500.0
2011-05-19 10:25:00,44.5,44.5,44.36,44.39,16900.0,44.5,44.5,44.36,44.39,16900.0
2011-05-19 10:30:00,44.39,44.49,44.35,44.48,16400.0,44.39,44.49,44.35,44.48,16400.0
2011-05-19 10:35:00,44.48,44.61,44.48,44.53,19400.0,44.48,44.61,44.48,44.53,19400.0
2011-05-19 10:40:00,44.52,44.53,44.31,44.32,22500.0,44.52,44.53,44.31,44.32,22500.0
2011-05-19 10:45:00,44.32,44.38,44.3,44.35,13500.0,44.32,44.38,44.3,44.35,13500.0
2011-05-19 10:50:00,44.36,44.36,44.22,44.22,20100.0,44.36,44.36,44.22,44.22,20100.0
2011-05-19 10:55:00,44.21,44.25,44.15,44.18,15500.0,44.21,44.25,44.15,44.18,15500.0
2011-05-19 11:00:00,44.18,44.21,44.12,44.17,12900.0,44.18,44.21,44.12,44.17,12900.0
2011-05-19 11:05:00,44.16,44.18,44.11,44.16,13400.0,44.16,44.18,44.11,44.16,13400.0
2011-05-19 11:10:00,44.14,44.16,44.07,44.15,20400.0,44.14,44.16,44.07,44.15,20400.0
2011-05-19 11:15:00,44.13,44.32,44.13,44.24,19900.0,44.13,44.32,44.13,44.24,19900.0
2011-05-19 11:20:00,44.24,44.33,44.24,44.32,11200.0,44.24,44.33,44.24,44.32,11200.0
2011-05-19 11:25:00,44.33,44.41,44.32,44.37,8400.0,44.33,44.41,44.32,44.37,8400.0
2011-05-19 11:30:00,44.36,44.48,44.36,44.38,17400.0,44.36,44.48,44.36,44.38,17400.0
2011-05-19 11:35:00,44.38,44.52,44.38,44.5,33400.0,44.38,44.52,44.38,44.5,33400.0
2011-05-19 11:40:00,44.49,44.53,44.46,44.49,18600.0,44.49,44.53,44.46,44.49,18600.0
2011-05-19 11:45:00,44.49,44.51,44.46,44.51,12500.0,44.49,44.51,44.46,44.51,12500.0
2011-05-19 11:50:00,44.5,44.5,44.41,44.42,35800.0,44.5,44.5,44.41,44.42,35800.0
2011-05-19 11:55:00,44.41,44.44,44.39,44.42,8500.0,44.41,44.44,44.39,44.42,8500.0
2011-05-19 12:00:00,44.42,44.47,44.41,44.46,9700.0,44.42,44.47,44.41,44.46,9700.0
2011-05-19 12:05:00,44.45,44.56,44.41,44.54,22600.0,44.45,44.56,44.41,44.54,22600.0
2011-05-19 12:10:00,44.55,44.67,44.54,44.64,53800.0,44.55,44.67,44.54,44.64,53800.0
2011-05-19 12:15:00,44.62,44.68,44.6,44.68,14300.0,44.62,44.68,44.6,44.68,14300.0
2011-05-19 12:20:00,44.68,44.68,44.59,44.6,13900.0,44.68,44.68,44.59,44.6,13900.0
2011-05-19 12:25:00,44.58,44.72,44.56,44.69,31100.0,44.58,44.72,44.56,44.69,31100.0
2011-05-19 12:30:00,44.7,44.75,44.65,44.68,19000.0,44.7,44.75,44.65,44.68,19000.0
2011-05-19 12:35:00,44.66,44.77,44.65,44.76,20200.0,44.66,44.77,44.65,44.76,20200.0
2011-05-19 12:40:00,44.75,44.77,44.71,44.71,10800.0,44.75,44.77,44.71,44.71,10800.0
2011-05-19 12:45:00,44.71,44.73,44.64,44.69,16700.0,44.71,44.73,44.64,44.69,16700.0
2011-05-19 12:50:00,44.68,44.72,44.65,44.66,9700.0,44.68,44.72,44.65,44.66,9700.0
2011-05-19 12:55:00,44.66,44.68,44.62,44.67,10600.0,44.66,44.68,44.62,44.67,10600.0
2011-05-19 13:00:00,44.67,44.71,44.65,44.71,7100.0,44.67,44.71,44.65,44.71,7100.0
2011-05-19 13:05:00,44.71,44.77,44.71,44.77,10600.0,44.71,44.77,44.71,44.77,10600.0
2011-05-19 13:10:00,44.77,44.8,44.73,44.79,21000.0,44.77,44.8,44.73,44.79,21000.0
2011-05-19 13:15:00,44.79,44.91,44.78,44.9,16200.0,44.79,44.91,44.78,44.9,16200.0
2011-05-19 13:20:00,44.9,44.91,44.8,44.81,15800.0,44.9,44.91,44.8,44.81,15800.0
2011-05-19 13:25:00,44.81,44.89,44.79,44.89,13900.0,44.81,44.89,44.79,44.89,13900.0
2011-05-19 13:30:00,44.89,44.92,44.88,44.9,11700.0,44.89,44.92,44.88,44.9,11700.0
2011-05-19 13:35:00,44.89,44.89,44.83,44.84,9900.0,44.89,44.89,44.83,44.84,9900.0
2011-05-19 13:40:00,44.82,44.82,44.67,44.79,51500.0,44.82,44.82,44.67,44.79,51500.0
2011-05-19 13:45:00,44.79,44.88,44.79,44.8,192400.0,44.79,44.88,44.79,44.8,192400.0
2011-05-19 13:50:00,44.8,44.91,44.79,44.89,30000.0,44.8,44.91,44.79,44.89,30000.0
2011-05-19 13:55:00,44.89,45.0,44.86,44.95,26600.0,44.89,45.0,44.86,44.95,26600.0
2011-05-19 14:00:00,44.95,44.95,44.85,44.85,18000.0,44.95,44.95,44.85,44.85,18000.0
2011-05-19 14:05:00,44.85,44.88,44.78,44.79,10800.0,44.85,44.88,44.78,44.79,10800.0
2011-05-19 14:10:00,44.79,44.83,44.75,44.8,22800.0,44.79,44.83,44.75,44.8,22800.0
2011-05-19 14:15:00,44.8,44.81,44.72,44.74,23700.0,44.8,44.81,44.72,44.74,23700.0
2011-05-19 14:20:00,44.75,44.77,44.72,44.72,11400.0,44.75,44.77,44.72,44.72,11400.0
2011-05-19 14:25:00,44.71,44.73,44.63,44.65,24900.0,44.71,44.73,44.63,44.65,24900.0
2011-05-19 14:30:00,44.66,44.67,44.56,44.56,71700.0,44.66,44.67,44.56,44.56,71700.0
2011-05-19 14:35:00,44.56,44.58,44.53,44.55,24000.0,44.56,44.58,44.53,44.55,24000.0
2011-05-19 14:40:00,44.55,44.56,44.47,44.48,38400.0,44.55,44.56,44.47,44.48,38400.0
2011-05-19 14:45:00,44.48,44.56,44.48,44.55,21500.0,44.48,44.56,44.48,44.55,21500.0
2011-05-19 14:50:00,44.56,44.65,44.55,44.56,25000.0,44.56,44.65,44.55,44.56,25000.0
2011-05-19 14:55:00,44.57,44.61,44.56,44.58,24000.0,44.57,44.61,44.56,44.58,24000.0
2011-05-19 15:00:00,44.58,44.63,44.56,44.56,21500.0,44.58,44.63,44.56,44.56,21500.0
2011-05-19 15:05:00,44.57,44.6,44.54,44.57,25500.0,44.57,44.6,44.54,44.57,25500.0
2011-05-19 15:10:00,44.57,44.64,44.54,44.55,18400.0,44.57,44.64,44.54,44.55,18400.0
2011-05-19 15:15:00,44.55,44.56,44.49,44.5,40700.0,44.55,44.56,44.49,44.5,40700.0
2011-05-19 15:20:00,44.49,44.51,44.46,44.47,38300.0,44.49,44.51,44.46,44.47,38300.0
2011-05-19 15:25:00,44.47,44.47,44.34,44.36,57000.0,44.47,44.47,44.34,44.36,57000.0
2011-05-19 15:30:00,44.36,44.36,44.28,44.3,64500.0,44.36,44.36,44.28,44.3,64500.0
2011-05-19 15:35:00,44.31,44.33,44.28,44.31,36100.0,44.31,44.33,44.28,44.31,36100.0
2011-05-19 15:40:00,44.31,44.34,44.25,44.34,94100.0,44.31,44.34,44.25,44.34,94100.0
2011-05-19 15:45:00,44.34,44.41,44.32,44.4,81000.0,44.34,44.41,44.32,44.4,81000.0
2011-05-19 15:50:00,44.4,44.45,44.36,44.45,121900.0,44.4,44.45,44.36,44.45,121900.0
2011-05-19 15:55:00,44.44,44.5,44.37,44.39,110100.0,44.44,44.5,44.37,44.39,110100.0
2011-05-20 09:30:00,44.36,44.36,43.28,43.29,231600.0,44.36,44.36,43.28,43.29,231600.0
2011-05-20 09:35:00,43.3,43.5,42.75,42.84,238900.0,43.3,43.5,42.75,42.84,238900.0
2011-05-20 09:40:00,42.85,43.08,42.8,42.96,146100.0,42.85,43.08,42.8,42.96,146100.0
2011-05-20 09:45:00,42.95,43.23,42.81,43.01,111600.0,42.95,43.23,42.81,43.01,111600.0
2011-05-20 09:50:00,43.02,43.12,42.96,43.03,70100.0,43.02,43.12,42.96,43.03,70100.0
2011-05-20 09:55:00,43.01,43.08,42.91,43.0,86400.0,43.01,43.08,42.91,43.0,86400.0
2011-05-20 10:00:00,43.0,43.04,42.7,42.74,140600.0,43.0,43.04,42.7,42.74,140600.0
2011-05-20 10:05:00,42.74,43.02,42.74,42.89,76400.0,42.74,43.02,42.74,42.89,76400.0
2011-05-20 10:10:00,42.9,42.97,42.85,42.85,30500.0,42.9,42.97,42.85,42.85,30500.0
2011-05-20 10:15:00,42.86,43.02,42.8,42.81,55100.0,42.86,43.02,42.8,42.81,55100.0
2011-05-20 10:20:00,42.82,42.87,42.71,42.72,45500.0,42.82,42.87,42.71,42.72,45500.0
2011-05-20 10:25:00,42.74,42.93,42.73,42.89,54500.0,42.74,42.93,42.73,42.89,54500.0
2011-05-20 10:30:00,42.89,42.91,42.79,42.79,42400.0,42.89,42.91,42.79,42.79,42400.0
2011-05-20 10:35:00,42.78,42.78,42.57,42.61,76000.0,42.78,42.78,42.57,42.61,76000.0
2011-05-20 10:40:00,42.61,42.62,42.37,42.39,100000.0,42.61,42.62,42.37,42.39,100000.0
2011-05-20 10:45:00,42.38,42.41,42.28,42.29,121700.0,42.38,42.41,42.28,42.29,121700.0
2011-05-20 10:50:00,42.3,42.45,42.28,42.28,59300.0,42.3,42.45,42.28,42.28,59300.0
2011-05-20 10:55:00,42.28,42.29,42.09,42.21,160800.0,42.28,42.29,42.09,42.21,160800.0
2011-05-20 11:00:00,42.19,42.2,41.98,41.98,149700.0,42.19,42.2,41.98,41.98,149700.0
2011-05-20 11:05:00,41.99,42.0,41.85,41.97,67800.0,41.99,42.0,41.85,41.97,67800.0
2011-05-20 11:10:00,41.97,42.01,41.77,41.81,113300.0,41.97,42.01,41.77,41.81,113300.0
2011-05-20 11:15:00,41.81,41.97,41.79,41.82,80300.0,41.81,41.97,41.79,41.82,80300.0
2011-05-20 11:20:00,41.82,41.82,41.59,41.7,58000.0,41.82,41.82,41.59,41.7,58000.0
2011-05-20 11:25:00,41.7,41.92,41.7,41.89,57900.0,41.7,41.92,41.7,41.89,57900.0
2011-05-20 11:30:00,41.88,42.02,41.84,42.01,48200.0,41.88,42.02,41.84,42.01,48200.0
2011-05-20 11:35:00,42.01,42.09,41.98,42.02,68400.0,42.01,42.09,41.98,42.02,68400.0
2011-05-20 11:40:00,42.03,42.11,42.02,42.06,79600.0,42.03,42.11,42.02,42.06,79600.0
2011-05-20 11:45:00,42.07,42.22,42.02,42.18,45300.0,42.07,42.22,42.02,42.18,45300.0
2011-05-20 11:50:00,42.18,42.19,42.08,42.15,114700.0,42.18,42.19,42.08,42.15,114700.0
2011-05-20 11:55:00,42.14,42.16,42.04,42.15,57100.0,42.14,42.16,42.04,42.15,57100.0
2011-05-20 12:00:00,42.16,42.2,42.1,42.15,82100.0,42.16,42.2,42.1,42.15,82100.0
2011-05-20 12:05:00,42.14,42.17,42.12,42.13,44400.0,42.14,42.17,42.12,42.13,44400.0
2011-05-20 12:10:00,42.13,42.36,42.11,42.34,118400.0,42.13,42.36,42.11,42.34,118400.0
2011-05-20 12:15:00,42.34,42.46,42.34,42.37,63400.0,42.34,42.46,42.34,42.37,63400.0
2011-05-20 12:20:00,42.37,42.66,42.36,42.63,105800.0,42.37,42.66,42.36,42.63,105800.0
2011-05-20 12:25:00,42.62,42.74,42.45,42.73,78800.0,42.62,42.74,42.45,42.73,78800.0
2011-05-20 12:30:00,42.74,42.78,42.59,42.7,95000.0,42.74,42.78,42.59,42.7,95000.0
2011-05-20 12:35:00,42.7,42.88,42.69,42.84,70700.0,42.7,42.88,42.69,42.84,70700.0
2011-05-20 12:40:00,42.83,42.89,42.73,42.89,47300.0,42.83,42.89,42.73,42.89,47300.0
2011-05-20 12:45:00,42.9,42.99,42.9,42.97,66000.0,42.9,42.99,42.9,42.97,66000.0
2011-05-20 12:50:00,42.97,42.98,42.7,42.7,59100.0,42.97,42.98,42.7,42.7,59100.0
2011-05-20 12:55:00,42.7,42.87,42.62,42.81,42000.0,42.7,42.87,42.62,42.81,42000.0
2011-05-20 13:00:00,42.81,43.0,42.8,42.98,32600.0,42.81,43.0,42.8,42.98,32600.0
2011-05-20 13:05:00,42.98,42.98,42.92,42.95,52000.0,42.98,42.98,42.92,42.95,52000.0
2011-05-20 13:10:00,42.96,42.97,42.89,42.92,35500.0,42.96,42.97,42.89,42.92,35500.0
2011-05-20 13:15:00,42.92,43.18,42.92,43.06,70900.0,42.92,43.18,42.92,43.06,70900.0
2011-05-20 13:20:00,43.06,43.06,42.89,42.99,42100.0,43.06,43.06,42.89,42.99,42100.0
2011-05-20 13:25:00,43.0,43.0,42.95,42.96,35300.0,43.0,43.0,42.95,42.96,35300.0
2011-05-20 13:30:00,42.97,43.18,42.97,43.17,48500.0,42.97,43.18,42.97,43.17,48500.0
2011-05-20 13:35:00,43.18,43.28,43.17,43.2,46700.0,43.18,43.28,43.17,43.2,46700.0
2011-05-20 13:40:00,43.2,43.22,42.95,42.99,53300.0,43.2,43.22,42.95,42.99,53300.0
2011-05-20 13:45:00,42.99,43.01,42.84,42.84,56500.0,42.99,43.01,42.84,42.84,56500.0
2011-05-20 13:50:00,42.84,42.85,42.71,42.78,55200.0,42.84,42.85,42.71,42.78,55200.0
2011-05-20 13:55:00,42.78,42.95,42.78,42.95,38500.0,42.78,42.95,42.78,42.95,38500.0
2011-05-20 14:00:00,42.95,43.05,42.82,42.83,52900.0,42.95,43.05,42.82,42.83,52900.0
2011-05-20 14:05:00,42.82,42.88,42.68,42.68,40600.0,42.82,42.88,42.68,42.68,40600.0
2011-05-20 14:10:00,42.68,42.77,42.68,42.71,59100.0,42.68,42.77,42.68,42.71,59100.0
2011-05-20 14:15:00,42.72,42.81,42.68,42.77,44500.0,42.72,42.81,42.68,42.77,44500.0
2011-05-20 14:20:00,42.76,42.92,42.76,42.91,45600.0,42.76,42.92,42.76,42.91,45600.0
2011-05-20 14:25:00,42.91,43.0,42.9,42.95,42200.0,42.91,43.0,42.9,42.95,42200.0
2011-05-20 14:30:00,42.94,42.97,42.82,42.82,48800.0,42.94,42.97,42.82,42.82,48800.0
2011-05-20 14:35:00,42.82,42.82,42.63,42.63,71300.0,42.82,42.82,42.63,42.63,71300.0
2011-05-20 14:40:00,42.62,42.74,42.59,42.71,49100.0,42.62,42.74,42.59,42.71,49100.0
2011-05-20 14:45:00,42.71,42.75,42.7,42.7,19600.0,42.71,42.75,42.7,42.7,19600.0
2011-05-20 14:50:00,42.7,42.72,42.66,42.71,51700.0,42.7,42.72,42.66,42.71,51700.0
2011-05-20 14:55:00,42.71,42.71,42.64,42.71,56200.0,42.71,42.71,42.64,42.71,56200.0
2011-05-20 15:00:00,42.7,42.7,42.53,42.59,123700.0,42.7,42.7,42.53,42.59,123700.0
2011-05-20 15:05:00,42.59,42.63,42.4,42.5,91700.0,42.59,42.63,42.4,42.5,91700.0
2011-05-20 15:10:00,42.51,42.52,42.41,42.42,56800.0,42.51,42.52,42.41,42.42,56800.0
2011-05-20 15:15:00,42.41,42.43,42.35,42.4,65600.0,42.41,42.43,42.35,42.4,65600.0
2011-05-20 15:20:00,42.4,42.43,42.34,42.41,56200.0,42.4,42.43,42.34,42.41,56200.0
2011-05-20 15:25:00,42.4,42.43,42.39,42.42,87200.0,42.4,42.43,42.39,42.42,87200.0
2011-05-20 15:30:00,42.43,42.57,42.42,42.57,92100.0,42.43,42.57,42.42,42.57,92100.0
2011-05-20 15:35:00,42.57,42.58,42.41,42.46,104600.0,42.57,42.58,42.41,42.46,104600.0
2011-05-20 15:40:00,42.46,42.46,42.27,42.28,138100.0,42.46,42.46,42.27,42.28,138100.0
2011-05-20 15:45:00,42.29,42.34,42.26,42.34,155000.0,42.29,42.34,42.26,42.34,155000.0
2011-05-20 15:50:00,42.34,42.38,42.32,42.34,213400.0,42.34,42.38,42.32,42.34,213400.0
2011-05-20 15:55:00,42.34,42.4,42.32,42.32,258900.0,42.34,42.4,42.32,42.32,258900.0
2011-05-23 09:30:00,41.72,41.83,41.56,41.73,146400.0,41.72,41.83,41.56,41.73,146400.0
2011-05-23 09:35:00,41.72,41.76,41.47,41.48,308600.0,41.72,41.76,41.47,41.48,308600.0
2011-05-23 09:40:00,41.48,41.48,41.28,41.32,93400.0,41.48,41.48,41.28,41.32,93400.0
2011-05-23 09:45:00,41.33,41.35,41.17,41.26,114000.0,41.33,41.35,41.17,41.26,114000.0
2011-05-23 09:50:00,41.25,41.39,41.25,41.26,129600.0,41.25,41.39,41.25,41.26,129600.0
2011-05-23 09:55:00,41.26,41.35,41.25,41.32,50400.0,41.26,41.35,41.25,41.32,50400.0
2011-05-23 10:00:00,41.32,41.39,41.25,41.36,91000.0,41.32,41.39,41.25,41.36,91000.0
2011-05-23 10:05:00,41.36,41.48,41.36,41.43,96500.0,41.36,41.48,41.36,41.43,96500.0
2011-05-23 10:10:00,41.44,41.44,41.32,41.32,65600.0,41.44,41.44,41.32,41.32,65600.0
2011-05-23 10:15:00,41.33,41.38,41.3,41.31,65400.0,41.33,41.38,41.3,41.31,65400.0
2011-05-23 10:20:00,41.31,41.47,41.3,41.45,77500.0,41.31,41.47,41.3,41.45,77500.0
2011-05-23 10:25:00,41.45,41.48,41.4,41.48,61600.0,41.45,41.48,41.4,41.48,61600.0
2011-05-23 10:30:00,41.48,41.66,41.48,41.65,80400.0,41.48,41.66,41.48,41.65,80400.0
2011-05-23 10:35:00,41.64,41.68,41.57,41.57,133000.0,41.64,41.68,41.57,41.57,133000.0
2011-05-23 10:40:00,41.57,41.57,41.51,41.56,38400.0,41.57,41.57,41.51,41.56,38400.0
2011-05-23 10:45:00,41.57,41.62,41.53,41.61,63800.0,41.57,41.62,41.53,41.61,63800.0
2011-05-23 10:50:00,41.6,41.7,41.55,41.67,46400.0,41.6,41.7,41.55,41.67,46400.0
2011-05-23 10:55:00,41.67,41.68,41.55,41.57,86200.0,41.67,41.68,41.55,41.57,86200.0
2011-05-23 11:00:00,41.56,41.72,41.55,41.72,37400.0,41.56,41.72,41.55,41.72,37400.0
2011-05-23 11:05:00,41.73,41.73,41.63,41.69,33500.0,41.73,41.73,41.63,41.69,33500.0
2011-05-23 11:10:00,41.71,41.76,41.63,41.64,58700.0,41.71,41.76,41.63,41.64,58700.0
2011-05-23 11:15:00,41.64,41.64,41.55,41.59,57700.0,41.64,41.64,41.55,41.59,57700.0
2011-05-23 11:20:00,41.59,41.65,41.58,41.65,26200.0,41.59,41.65,41.58,41.65,26200.0
2011-05-23 11:25:00,41.65,41.73,41.62,41.73,29500.0,41.65,41.73,41.62,41.73,29500.0
2011-05-23 11:30:00,41.73,41.75,41.65,41.69,35700.0,41.73,41.75,41.65,41.69,35700.0
2011-05-23 11:35:00,41.67,41.67,41.47,41.5,56100.0,41.67,41.67,41.47,41.5,56100.0
2011-05-23 11:40:00,41.5,41.59,41.46,41.58,95500.0,41.5,41.59,41.46,41.58,95500.0
2011-05-23 11:45:00,41.59,41.65,41.58,41.59,55700.0,41.59,41.65,41.58,41.59,55700.0
2011-05-23 11:50:00,41.6,41.62,41.55,41.55,37800.0,41.6,41.62,41.55,41.55,37800.0
2011-05-23 11:55:00,41.56,41.58,41.5,41.52,50900.0,41.56,41.58,41.5,41.52,50900.0
2011-05-23 12:00:00,41.52,41.58,41.51,41.52,35800.0,41.52,41.58,41.51,41.52,35800.0
2011-05-23 12:05:00,41.52,41.63,41.52,41.63,27700.0,41.52,41.63,41.52,41.63,27700.0
2011-05-23 12:10:00,41.62,41.67,41.58,41.63,54200.0,41.62,41.67,41.58,41.63,54200.0
2011-05-23 12:15:00,41.64,41.68,41.61,41.68,31100.0,41.64,41.68,41.61,41.68,31100.0
2011-05-23 12:20:00,41.67,41.7,41.62,41.63,24100.0,41.67,41.7,41.62,41.63,24100.0
2011-05-23 12:25:00,41.62,41.62,41.49,41.52,71000.0,41.62,41.62,41.49,41.52,71000.0
2011-05-23 12:30:00,41.52,41.64,41.49,41.64,43300.0,41.52,41.64,41.49,41.64,43300.0
2011-05-23 12:35:00,41.64,41.65,41.57,41.6,30000.0,41.64,41.65,41.57,41.6,30000.0
2011-05-23 12:40:00,41.6,41.6,41.55,41.59,20700.0,41.6,41.6,41.55,41.59,20700.0
2011-05-23 12:45:00,41.59,41.66,41.57,41.66,22800.0,41.59,41.66,41.57,41.66,22800.0
2011-05-23 12:50:00,41.66,41.77,41.66,41.77,42400.0,41.66,41.77,41.66,41.77,42400.0
2011-05-23 12:55:00,41.76,41.85,41.75,41.84,31000.0,41.76,41.85,41.75,41.84,31000.0
2011-05-23 13:00:00,41.84,41.88,41.84,41.86,51300.0,41.84,41.88,41.84,41.86,51300.0
2011-05-23 13:05:00,41.86,41.87,41.8,41.82,39800.0,41.86,41.87,41.8,41.82,39800.0
2011-05-23 13:10:00,41.82,41.84,41.79,41.83,34800.0,41.82,41.84,41.79,41.83,34800.0
2011-05-23 13:15:00,41.83,41.86,41.79,41.82,16800.0,41.83,41.86,41.79,41.82,16800.0
2011-05-23 13:20:00,41.81,41.88,41.81,41.88,13400.0,41.81,41.88,41.81,41.88,13400.0
2011-05-23 13:25:00,41.89,41.9,41.84,41.84,19500.0,41.89,41.9,41.84,41.84,19500.0
2011-05-23 13:30:00,41.84,41.87,41.81,41.86,22800.0,41.84,41.87,41.81,41.86,22800.0
2011-05-23 13:35:00,41.86,41.92,41.86,41.9,20800.0,41.86,41.92,41.86,41.9,20800.0
2011-05-23 13:40:00,41.9,41.92,41.9,41.92,15200.0,41.9,41.92,41.9,41.92,15200.0
2011-05-23 13:45:00,41.92,41.97,41.91,41.97,15900.0,41.92,41.97,41.91,41.97,15900.0
2011-05-23 13:50:00,41.97,42.01,41.96,41.99,42400.0,41.97,42.01,41.96,41.99,42400.0
2011-05-23 13:55:00,41.99,42.03,41.95,42.01,54800.0,41.99,42.03,41.95,42.01,54800.0
2011-05-23 14:00:00,42.0,42.02,41.98,42.02,47800.0,42.0,42.02,41.98,42.02,47800.0
2011-05-23 14:05:00,42.02,42.09,42.02,42.08,23600.0,42.02,42.09,42.02,42.08,23600.0
2011-05-23 14:10:00,42.09,42.16,42.08,42.13,36000.0,42.09,42.16,42.08,42.13,36000.0
2011-05-23 14:15:00,42.13,42.13,42.02,42.05,33800.0,42.13,42.13,42.02,42.05,33800.0
2011-05-23 14:20:00,42.05,42.05,41.99,42.01,17700.0,42.05,42.05,41.99,42.01,17700.0
2011-05-23 14:25:00,42.0,42.04,41.99,42.01,50900.0,42.0,42.04,41.99,42.01,50900.0
2011-05-23 14:30:00,42.0,42.02,41.99,42.01,43100.0,42.0,42.02,41.99,42.01,43100.0
2011-05-23 14:35:00,42.0,42.15,42.0,42.13,39300.0,42.0,42.15,42.0,42.13,39300.0
2011-05-23 14:40:00,42.14,42.14,42.08,42.08,28800.0,42.14,42.14,42.08,42.08,28800.0
2011-05-23 14:45:00,42.08,42.09,41.99,42.01,29900.0,42.08,42.09,41.99,42.01,29900.0
2011-05-23 14:50:00,42.0,42.05,42.0,42.03,39200.0,42.0,42.05,42.0,42.03,39200.0
2011-05-23 14:55:00,42.03,42.03,41.96,41.98,50100.0,42.03,42.03,41.96,41.98,50100.0
2011-05-23 15:00:00,41.99,42.08,41.98,42.08,43100.0,41.99,42.08,41.98,42.08,43100.0
2011-05-23 15:05:00,42.08,42.19,42.08,42.14,66000.0,42.08,42.19,42.08,42.14,66000.0
2011-05-23 15:10:00,42.14,42.14,42.09,42.1,35900.0,42.14,42.14,42.09,42.1,35900.0
2011-05-23 15:15:00,42.09,42.19,42.08,42.18,77000.0,42.09,42.19,42.08,42.18,77000.0
2011-05-23 15:20:00,42.18,42.27,42.18,42.25,77200.0,42.18,42.27,42.18,42.25,77200.0
2011-05-23 15:25:00,42.25,42.25,42.13,42.23,89400.0,42.25,42.25,42.13,42.23,89400.0
2011-05-23 15:30:00,42.22,42.26,42.2,42.2,100100.0,42.22,42.26,42.2,42.2,100100.0
2011-05-23 15:35:00,42.2,42.22,42.15,42.19,76200.0,42.2,42.22,42.15,42.19,76200.0
2011-05-23 15:40:00,42.19,42.22,42.16,42.16,110400.0,42.19,42.22,42.16,42.16,110400.0
2011-05-23 15:45:00,42.17,42.28,42.15,42.27,145200.0,42.17,42.28,42.15,42.27,145200.0
2011-05-23 15:50:00,42.28,42.39,42.25,42.32,240400.0,42.28,42.39,42.25,42.32,240400.0
2011-05-23 15:55:00,42.32,42.36,42.27,42.27,184900.0,42.32,42.36,42.27,42.27,184900.0
2011-05-24 09:30:00,42.29,42.57,42.26,42.51,82000.0,42.29,42.57,42.26,42.51,82000.0
2011-05-24 09:35:00,42.49,42.67,42.49,42.63,73800.0,42.49,42.67,42.49,42.63,73800.0
2011-05-24 09:40:00,42.62,42.66,42.56,42.57,40300.0,42.62,42.66,42.56,42.57,40300.0
2011-05-24 09:45:00,42.58,42.58,42.48,42.49,46000.0,42.58,42.58,42.48,42.49,46000.0
2011-05-24 09:50:00,42.5,42.59,42.49,42.58,35800.0,42.5,42.59,42.49,42.58,35800.0
2011-05-24 09:55:00,42.58,42.68,42.57,42.65,29900.0,42.58,42.68,42.57,42.65,29900.0
2011-05-24 10:00:00,42.65,42.74,42.59,42.59,50100.0,42.65,42.74,42.59,42.59,50100.0
2011-05-24 10:05:00,42.58,42.59,42.52,42.58,39400.0,42.58,42.59,42.52,42.58,39400.0
2011-05-24 10:10:00,42.58,42.8,42.58,42.79,42700.0,42.58,42.8,42.58,42.79,42700.0
2011-05-24 10:15:00,42.79,42.83,42.75,42.8,47900.0,42.79,42.83,42.75,42.8,47900.0
2011-05-24 10:20:00,42.8,42.85,42.77,42.77,32300.0,42.8,42.85,42.77,42.77,32300.0
2011-05-24 10:25:00,42.77,42.85,42.62,42.63,34900.0,42.77,42.85,42.62,42.63,34900.0
2011-05-24 10:30:00,42.63,42.63,42.51,42.57,66200.0,42.63,42.63,42.51,42.57,66200.0
2011-05-24 10:35:00,42.56,42.57,42.39,42.42,28800.0,42.56,42.57,42.39,42.42,28800.0
2011-05-24 10:40:00,42.42,42.51,42.37,42.51,124500.0,42.42,42.51,42.37,42.51,124500.0
2011-05-24 10:45:00,42.5,42.62,42.5,42.56,27900.0,42.5,42.62,42.5,42.56,27900.0
2011-05-24 10:50:00,42.57,42.57,42.45,42.47,28500.0,42.57,42.57,42.45,42.47,28500.0
2011-05-24 10:55:00,42.48,42.52,42.46,42.5,28400.0,42.48,42.52,42.46,42.5,28400.0
2011-05-24 11:00:00,42.5,42.56,42.5,42.54,24800.0,42.5,42.56,42.5,42.54,24800.0
2011-05-24 11:05:00,42.53,42.61,42.53,42.59,21700.0,42.53,42.61,42.53,42.59,21700.0
2011-05-24 11:10:00,42.6,42.6,42.51,42.54,22000.0,42.6,42.6,42.51,42.54,22000.0
2011-05-24 11:15:00,42.55,42.59,42.53,42.55,27400.0,42.55,42.59,42.53,42.55,27400.0
2011-05-24 11:20:00,42.55,42.58,42.51,42.52,33500.0,42.55,42.58,42.51,42.52,33500.0
2011-05-24 11:25:00,42.51,42.53,42.48,42.49,34200.0,42.51,42.53,42.48,42.49,34200.0
2011-05-24 11:30:00,42.49,42.61,42.49,42.61,25200.0,42.49,42.61,42.49,42.61,25200.0
2011-05-24 11:35:00,42.59,42.61,42.54,42.54,27800.0,42.59,42.61,42.54,42.54,27800.0
2011-05-24 11:40:00,42.54,42.55,42.49,42.53,42100.0,42.54,42.55,42.49,42.53,42100.0
2011-05-24 11:45:00,42.52,42.53,42.37,42.42,56300.0,42.52,42.53,42.37,42.42,56300.0
2011-05-24 11:50:00,42.42,42.5,42.41,42.49,34100.0,42.42,42.5,42.41,42.49,34100.0
2011-05-24 11:55:00,42.48,42.53,42.45,42.46,36000.0,42.48,42.53,42.45,42.46,36000.0
2011-05-24 12:00:00,42.46,42.46,42.36,42.44,176700.0,42.46,42.46,42.36,42.44,176700.0
2011-05-24 12:05:00,42.44,42.49,42.38,42.49,30400.0,42.44,42.49,42.38,42.49,30400.0
2011-05-24 12:10:00,42.48,42.55,42.48,42.52,24300.0,42.48,42.55,42.48,42.52,24300.0
2011-05-24 12:15:00,42.52,42.53,42.44,42.46,32900.0,42.52,42.53,42.44,42.46,32900.0
2011-05-24 12:20:00,42.46,42.46,42.37,42.37,50400.0,42.46,42.46,42.37,42.37,50400.0
2011-05-24 12:25:00,42.37,42.41,42.34,42.36,45100.0,42.37,42.41,42.34,42.36,45100.0
2011-05-24 12:30:00,42.36,42.41,42.34,42.38,54700.0,42.36,42.41,42.34,42.38,54700.0
2011-05-24 12:35:00,42.38,42.41,42.3,42.3,42800.0,42.38,42.41,42.3,42.3,42800.0
2011-05-24 12:40:00,42.3,42.36,42.29,42.36,28500.0,42.3,42.36,42.29,42.36,28500.0
2011-05-24 12:45:00,42.36,42.37,42.22,42.23,47500.0,42.36,42.37,42.22,42.23,47500.0
2011-05-24 12:50:00,42.22,42.23,42.15,42.15,21500.0,42.22,42.23,42.15,42.15,21500.0
2011-05-24 12:55:00,42.16,42.17,42.12,42.16,206100.0,42.16,42.17,42.12,42.16,206100.0
2011-05-24 13:00:00,42.16,42.17,42.11,42.14,30000.0,42.16,42.17,42.11,42.14,30000.0
2011-05-24 13:05:00,42.13,42.17,42.13,42.15,26900.0,42.13,42.17,42.13,42.15,26900.0
2011-05-24 13:10:00,42.15,42.2,42.14,42.16,23600.0,42.15,42.2,42.14,42.16,23600.0
2011-05-24 13:15:00,42.16,42.17,42.05,42.05,25400.0,42.16,42.17,42.05,42.05,25400.0
2011-05-24 13:20:00,42.06,42.08,42.01,42.08,20500.0,42.06,42.08,42.01,42.08,20500.0
2011-05-24 13:25:00,42.08,42.13,42.06,42.08,27000.0,42.08,42.13,42.06,42.08,27000.0
2011-05-24 13:30:00,42.1,42.12,42.07,42.08,44700.0,42.1,42.12,42.07,42.08,44700.0
2011-05-24 13:35:00,42.07,42.11,42.04,42.11,13400.0,42.07,42.11,42.04,42.11,13400.0
2011-05-24 13:40:00,42.1,42.13,42.08,42.12,15800.0,42.1,42.13,42.08,42.12,15800.0
2011-05-24 13:45:00,42.13,42.14,42.1,42.1,14000.0,42.13,42.14,42.1,42.1,14000.0
2011-05-24 13:50:00,42.11,42.19,42.11,42.18,34400.0,42.11,42.19,42.11,42.18,34400.0
2011-05-24 13:55:00,42.18,42.22,42.17,42.22,14100.0,42.18,42.22,42.17,42.22,14100.0
2011-05-24 14:00:00,42.22,42.31,42.22,42.3,40400.0,42.22,42.31,42.22,42.3,40400.0
2011-05-24 14:05:00,42.32,42.4,42.3,42.4,16700.0,42.32,42.4,42.3,42.4,16700.0
2011-05-24 14:10:00,42.41,42.44,42.39,42.41,19300.0,42.41,42.44,42.39,42.41,19300.0
2011-05-24 14:15:00,42.42,42.44,42.4,42.44,12500.0,42.42,42.44,42.4,42.44,12500.0
2011-05-24 14:20:00,42.45,42.46,42.42,42.43,16800.0,42.45,42.46,42.42,42.43,16800.0
2011-05-24 14:25:00,42.43,42.5,42.4,42.5,29400.0,42.43,42.5,42.4,42.5,29400.0
2011-05-24 14:30:00,42.5,42.51,42.48,42.49,25800.0,42.5,42.51,42.48,42.49,25800.0
2011-05-24 14:35:00,42.48,42.49,42.45,42.46,33300.0,42.48,42.49,42.45,42.46,33300.0
2011-05-24 14:40:00,42.45,42.49,42.45,42.45,31000.0,42.45,42.49,42.45,42.45,31000.0
2011-05-24 14:45:00,42.44,42.45,42.34,42.34,51300.0,42.44,42.45,42.34,42.34,51300.0
2011-05-24 14:50:00,42.34,42.41,42.32,42.41,33000.0,42.34,42.41,42.32,42.41,33000.0
2011-05-24 14:55:00,42.41,42.48,42.4,42.45,42000.0,42.41,42.48,42.4,42.45,42000.0
2011-05-24 15:00:00,42.45,42.51,42.42,42.51,25300.0,42.45,42.51,42.42,42.51,25300.0
2011-05-24 15:05:00,42.5,42.51,42.4,42.41,38500.0,42.5,42.51,42.4,42.41,38500.0
2011-05-24 15:10:00,42.41,42.42,42.34,42.4,37300.0,42.41,42.42,42.34,42.4,37300.0
2011-05-24 15:15:00,42.41,42.43,42.36,42.36,47200.0,42.41,42.43,42.36,42.36,47200.0
2011-05-24 15:20:00,42.37,42.4,42.36,42.4,37300.0,42.37,42.4,42.36,42.4,37300.0
2011-05-24 15:25:00,42.39,42.4,42.33,42.34,34000.0,42.39,42.4,42.33,42.34,34000.0
2011-05-24 15:30:00,42.34,42.35,42.28,42.29,84700.0,42.34,42.35,42.28,42.29,84700.0
2011-05-24 15:35:00,42.29,42.3,42.27,42.27,44400.0,42.29,42.3,42.27,42.27,44400.0
2011-05-24 15:40:00,42.27,42.29,42.26,42.26,58100.0,42.27,42.29,42.26,42.26,58100.0
2011-05-24 15:45:00,42.26,42.26,42.17,42.19,75100.0,42.26,42.26,42.17,42.19,75100.0
2011-05-24 15:50:00,42.18,42.2,42.09,42.09,304800.0,42.18,42.2,42.09,42.09,304800.0
2011-05-24 15:55:00,42.09,42.11,42.07,42.11,174000.0,42.09,42.11,42.07,42.11,174000.0
2011-05-25 09:30:00,42.06,42.24,41.98,42.17,34600.0,42.06,42.24,41.98,42.17,34600.0
2011-05-25 09:35:00,42.17,42.38,42.1,42.3,32300.0,42.17,42.38,42.1,42.3,32300.0
2011-05-25 09:40:00,42.31,42.38,42.24,42.36,28300.0,42.31,42.38,42.24,42.36,28300.0
2011-05-25 09:45:00,42.37,42.51,42.36,42.5,33700.0,42.37,42.51,42.36,42.5,33700.0
2011-05-25 09:50:00,42.49,42.51,42.4,42.5,32900.0,42.49,42.51,42.4,42.5,32900.0
2011-05-25 09:55:00,42.49,42.51,42.44,42.48,31600.0,42.49,42.51,42.44,42.48,31600.0
2011-05-25 10:00:00,42.49,42.51,42.31,42.32,50800.0,42.49,42.51,42.31,42.32,50800.0
2011-05-25 10:05:00,42.31,42.44,42.29,42.39,28700.0,42.31,42.44,42.29,42.39,28700.0
2011-05-25 10:10:00,42.4,42.43,42.34,42.42,18800.0,42.4,42.43,42.34,42.42,18800.0
2011-05-25 10:15:00,42.41,42.45,42.36,42.36,25900.0,42.41,42.45,42.36,42.36,25900.0
2011-05-25 10:20:00,42.35,42.41,42.32,42.4,33300.0,42.35,42.41,42.32,42.4,33300.0
2011-05-25 10:25:00,42.4,42.41,42.36,42.38,25600.0,42.4,42.41,42.36,42.38,25600.0
2011-05-25 10:30:00,42.38,42.43,42.37,42.42,18800.0,42.38,42.43,42.37,42.42,18800.0
2011-05-25 10:35:00,42.42,42.48,42.4,42.47,40600.0,42.42,42.48,42.4,42.47,40600.0
2011-05-25 10:40:00,42.47,42.51,42.46,42.5,31100.0,42.47,42.51,42.46,42.5,31100.0
2011-05-25 10:45:00,42.5,42.51,42.39,42.4,16600.0,42.5,42.51,42.39,42.4,16600.0
2011-05-25 10:50:00,42.4,42.5,42.4,42.44,12700.0,42.4,42.5,42.4,42.44,12700.0
2011-05-25 10:55:00,42.44,42.47,42.38,42.4,13000.0,42.44,42.47,42.38,42.4,13000.0
2011-05-25 11:00:00,42.38,42.44,42.37,42.44,12600.0,42.38,42.44,42.37,42.44,12600.0
2011-05-25 11:05:00,42.44,42.48,42.38,42.39,12600.0,42.44,42.48,42.38,42.39,12600.0
2011-05-25 11:10:00,42.4,42.48,42.4,42.47,15500.0,42.4,42.48,42.4,42.47,15500.0
2011-05-25 11:15:00,42.48,42.49,42.45,42.45,12000.0,42.48,42.49,42.45,42.45,12000.0
2011-05-25 11:20:00,42.46,42.51,42.46,42.49,11900.0,42.46,42.51,42.46,42.49,11900.0
2011-05-25 11:25:00,42.48,42.5,42.47,42.47,12100.0,42.48,42.5,42.47,42.47,12100.0
2011-05-25 11:30:00,42.47,42.5,42.47,42.49,8900.0,42.47,42.5,42.47,42.49,8900.0
2011-05-25 11:35:00,42.49,42.55,42.48,42.52,29400.0,42.49,42.55,42.48,42.52,29400.0
2011-05-25 11:40:00,42.52,42.54,42.49,42.5,10200.0,42.52,42.54,42.49,42.5,10200.0
2011-05-25 11:45:00,42.5,42.54,42.44,42.44,21600.0,42.5,42.54,42.44,42.44,21600.0
2011-05-25 11:50:00,42.44,42.46,42.43,42.46,7300.0,42.44,42.46,42.43,42.46,7300.0
2011-05-25 11:55:00,42.46,42.46,42.44,42.46,8400.0,42.46,42.46,42.44,42.46,8400.0
2011-05-25 12:00:00,42.46,42.47,42.43,42.43,89700.0,42.46,42.47,42.43,42.43,89700.0
2011-05-25 12:05:00,42.44,42.45,42.4,42.41,26300.0,42.44,42.45,42.4,42.41,26300.0
2011-05-25 12:10:00,42.41,42.45,42.41,42.41,24000.0,42.41,42.45,42.41,42.41,24000.0
2011-05-25 12:15:00,42.41,42.42,42.39,42.39,12500.0,42.41,42.42,42.39,42.39,12500.0
2011-05-25 12:20:00,42.39,42.41,42.39,42.41,14500.0,42.39,42.41,42.39,42.41,14500.0
2011-05-25 12:25:00,42.41,42.43,42.4,42.4,12500.0,42.41,42.43,42.4,42.4,12500.0
2011-05-25 12:30:00,42.4,42.45,42.4,42.44,11000.0,42.4,42.45,42.4,42.44,11000.0
2011-05-25 12:35:00,42.44,42.46,42.42,42.42,14100.0,42.44,42.46,42.42,42.42,14100.0
2011-05-25 12:40:00,42.42,42.43,42.42,42.43,3700.0,42.42,42.43,42.42,42.43,3700.0
2011-05-25 12:45:00,42.43,42.46,42.4,42.4,17600.0,42.43,42.46,42.4,42.4,17600.0
2011-05-25 12:50:00,42.4,42.41,42.4,42.4,12800.0,42.4,42.41,42.4,42.4,12800.0
2011-05-25 12:55:00,42.4,42.5,42.39,42.5,20100.0,42.4,42.5,42.39,42.5,20100.0
2011-05-25 13:00:00,42.5,42.51,42.47,42.5,16100.0,42.5,42.51,42.47,42.5,16100.0
2011-05-25 13:05:00,42.5,42.5,42.48,42.5,14100.0,42.5,42.5,42.48,42.5,14100.0
2011-05-25 13:10:00,42.49,42.5,42.44,42.46,11400.0,42.49,42.5,42.44,42.46,11400.0
2011-05-25 13:15:00,42.47,42.49,42.45,42.47,20000.0,42.47,42.49,42.45,42.47,20000.0
2011-05-25 13:20:00,42.47,42.48,42.42,42.42,17700.0,42.47,42.48,42.42,42.42,17700.0
2011-05-25 13:25:00,42.42,42.43,42.33,42.34,23300.0,42.42,42.43,42.33,42.34,23300.0
2011-05-25 13:30:00,42.34,42.38,42.33,42.36,16100.0,42.34,42.38,42.33,42.36,16100.0
2011-05-25 13:35:00,42.36,42.37,42.33,42.34,10300.0,42.36,42.37,42.33,42.34,10300.0
2011-05-25 13:40:00,42.31,42.36,42.3,42.36,28600.0,42.31,42.36,42.3,42.36,28600.0
2011-05-25 13:45:00,42.36,42.36,42.31,42.31,25700.0,42.36,42.36,42.31,42.31,25700.0
2011-05-25 13:50:00,42.3,42.33,42.28,42.33,29100.0,42.3,42.33,42.28,42.33,29100.0
2011-05-25 13:55:00,42.32,42.33,42.32,42.33,7300.0,42.32,42.33,42.32,42.33,7300.0
2011-05-25 14:00:00,42.33,42.36,42.29,42.29,20800.0,42.33,42.36,42.29,42.29,20800.0
2011-05-25 14:05:00,42.28,42.31,42.28,42.3,23400.0,42.28,42.31,42.28,42.3,23400.0
2011-05-25 14:10:00,42.3,42.35,42.28,42.35,20400.0,42.3,42.35,42.28,42.35,20400.0
2011-05-25 14:15:00,42.35,42.39,42.35,42.38,25000.0,42.35,42.39,42.35,42.38,25000.0
2011-05-25 14:20:00,42.39,42.42,42.38,42.42,15800.0,42.39,42.42,42.38,42.42,15800.0
2011-05-25 14:25:00,42.42,42.52,42.42,42.5,41900.0,42.42,42.52,42.42,42.5,41900.0
2011-05-25 14:30:00,42.5,42.56,42.48,42.53,25900.0,42.5,42.56,42.48,42.53,25900.0
2011-05-25 14:35:00,42.53,42.53,42.44,42.45,42800.0,42.53,42.53,42.44,42.45,42800.0
2011-05-25 14:40:00,42.46,42.47,42.42,42.45,14200.0,42.46,42.47,42.42,42.45,14200.0
2011-05-25 14:45:00,42.44,42.46,42.43,42.44,10100.0,42.44,42.46,42.43,42.44,10100.0
2011-05-25 14:50:00,42.43,42.51,42.4,42.4,19600.0,42.43,42.51,42.4,42.4,19600.0
2011-05-25 14:55:00,42.41,42.45,42.4,42.45,14700.0,42.41,42.45,42.4,42.45,14700.0
2011-05-25 15:00:00,42.44,42.55,42.44,42.54,23500.0,42.44,42.55,42.44,42.54,23500.0
2011-05-25 15:05:00,42.54,42.63,42.54,42.58,29000.0,42.54,42.63,42.54,42.58,29000.0
2011-05-25 15:10:00,42.58,42.64,42.58,42.61,19500.0,42.58,42.64,42.58,42.61,19500.0
2011-05-25 15:15:00,42.6,42.63,42.52,42.55,33100.0,42.6,42.63,42.52,42.55,33100.0
2011-05-25 15:20:00,42.55,42.56,42.5,42.5,18400.0,42.55,42.56,42.5,42.5,18400.0
2011-05-25 15:25:00,42.51,42.51,42.45,42.48,22600.0,42.51,42.51,42.45,42.48,22600.0
2011-05-25 15:30:00,42.48,42.54,42.47,42.5,33800.0,42.48,42.54,42.47,42.5,33800.0
2011-05-25 15:35:00,42.5,42.55,42.49,42.49,23600.0,42.5,42.55,42.49,42.49,23600.0
2011-05-25 15:40:00,42.48,42.52,42.48,42.49,26400.0,42.48,42.52,42.48,42.49,26400.0
2011-05-25 15:45:00,42.48,42.49,42.42,42.44,51300.0,42.48,42.49,42.42,42.44,51300.0
2011-05-25 15:50:00,42.44,42.47,42.4,42.41,36700.0,42.44,42.47,42.4,42.41,36700.0
2011-05-25 15:55:00,42.4,42.44,42.37,42.38,76200.0,42.4,42.44,42.37,42.38,76200.0
2011-05-26 09:30:00,42.36,42.36,42.15,42.2,27800.0,42.36,42.36,42.15,42.2,27800.0
2011-05-26 09:35:00,42.2,42.38,42.2,42.37,21400.0,42.2,42.38,42.2,42.37,21400.0
2011-05-26 09:40:00,42.38,42.5,42.34,42.49,13400.0,42.38,42.5,42.34,42.49,13400.0
2011-05-26 09:45:00,42.5,42.63,42.46,42.63,17600.0,42.5,42.63,42.46,42.63,17600.0
2011-05-26 09:50:00,42.63,42.72,42.63,42.64,14500.0,42.63,42.72,42.63,42.64,14500.0
2011-05-26 09:55:00,42.65,42.65,42.48,42.53,18400.0,42.65,42.65,42.48,42.53,18400.0
2011-05-26 10:00:00,42.55,42.59,42.5,42.58,15300.0,42.55,42.59,42.5,42.58,15300.0
2011-05-26 10:05:00,42.6,42.64,42.55,42.56,20100.0,42.6,42.64,42.55,42.56,20100.0
2011-05-26 10:10:00,42.58,42.65,42.48,42.5,31200.0,42.58,42.65,42.48,42.5,31200.0
2011-05-26 10:15:00,42.5,42.57,42.49,42.52,38800.0,42.5,42.57,42.49,42.52,38800.0
2011-05-26 10:20:00,42.52,42.62,42.44,42.59,45900.0,42.52,42.62,42.44,42.59,45900.0
2011-05-26 10:25:00,42.61,42.64,42.48,42.55,28400.0,42.61,42.64,42.48,42.55,28400.0
2011-05-26 10:30:00,42.56,42.59,42.52,42.57,25200.0,42.56,42.59,42.52,42.57,25200.0
2011-05-26 10:35:00,42.59,42.6,42.54,42.58,34300.0,42.59,42.6,42.54,42.58,34300.0
2011-05-26 10:40:00,42.57,42.59,42.54,42.58,21100.0,42.57,42.59,42.54,42.58,21100.0
2011-05-26 10:45:00,42.58,42.65,42.55,42.56,13000.0,42.58,42.65,42.55,42.56,13000.0
2011-05-26 10:50:00,42.57,42.57,42.47,42.54,29700.0,42.57,42.57,42.47,42.54,29700.0
2011-05-26 10:55:00,42.53,42.55,42.43,42.48,17100.0,42.53,42.55,42.43,42.48,17100.0
2011-05-26 11:00:00,42.48,42.52,42.45,42.5,13200.0,42.48,42.52,42.45,42.5,13200.0
2011-05-26 11:05:00,42.5,42.55,42.48,42.54,9500.0,42.5,42.55,42.48,42.54,9500.0
2011-05-26 11:10:00,42.54,42.54,42.48,42.53,13600.0,42.54,42.54,42.48,42.53,13600.0
2011-05-26 11:15:00,42.53,42.66,42.5,42.66,13900.0,42.53,42.66,42.5,42.66,13900.0
2011-05-26 11:20:00,42.66,42.66,42.55,42.55,9900.0,42.66,42.66,42.55,42.55,9900.0
2011-05-26 11:25:00,42.56,42.59,42.55,42.58,17700.0,42.56,42.59,42.55,42.58,17700.0
2011-05-26 11:30:00,42.58,42.6,42.54,42.55,16300.0,42.58,42.6,42.54,42.55,16300.0
2011-05-26 11:35:00,42.55,42.6,42.53,42.54,6900.0,42.55,42.6,42.53,42.54,6900.0
2011-05-26 11:40:00,42.54,42.63,42.52,42.62,9000.0,42.54,42.63,42.52,42.62,9000.0
2011-05-26 11:45:00,42.63,42.63,42.56,42.59,11600.0,42.63,42.63,42.56,42.59,11600.0
2011-05-26 11:50:00,42.59,42.64,42.57,42.58,14100.0,42.59,42.64,42.57,42.58,14100.0
2011-05-26 11:55:00,42.59,42.64,42.59,42.61,9900.0,42.59,42.64,42.59,42.61,9900.0
2011-05-26 12:00:00,42.61,42.62,42.58,42.59,9600.0,42.61,42.62,42.58,42.59,9600.0
2011-05-26 12:05:00,42.59,42.6,42.57,42.58,6700.0,42.59,42.6,42.57,42.58,6700.0
2011-05-26 12:10:00,42.57,42.65,42.57,42.61,11000.0,42.57,42.65,42.57,42.61,11000.0
2011-05-26 12:15:00,42.61,42.62,42.55,42.58,6100.0,42.61,42.62,42.55,42.58,6100.0
2011-05-26 12:20:00,42.6,42.62,42.59,42.59,6200.0,42.6,42.62,42.59,42.59,6200.0
2011-05-26 12:25:00,42.6,42.65,42.6,42.64,10800.0,42.6,42.65,42.6,42.64,10800.0
2011-05-26 12:30:00,42.64,42.65,42.61,42.61,15400.0,42.64,42.65,42.61,42.61,15400.0
2011-05-26 12:35:00,42.61,42.62,42.57,42.61,9600.0,42.61,42.62,42.57,42.61,9600.0
2011-05-26 12:40:00,42.59,42.68,42.59,42.66,15900.0,42.59,42.68,42.59,42.66,15900.0
2011-05-26 12:45:00,42.66,42.73,42.66,42.73,15100.0,42.66,42.73,42.66,42.73,15100.0
2011-05-26 12:50:00,42.74,42.74,42.72,42.73,7800.0,42.74,42.74,42.72,42.73,7800.0
2011-05-26 12:55:00,42.72,42.74,42.71,42.73,7600.0,42.72,42.74,42.71,42.73,7600.0
2011-05-26 13:00:00,42.73,42.74,42.72,42.73,16900.0,42.73,42.74,42.72,42.73,16900.0
2011-05-26 13:05:00,42.73,42.74,42.69,42.7,11300.0,42.73,42.74,42.69,42.7,11300.0
2011-05-26 13:10:00,42.7,42.71,42.67,42.71,10400.0,42.7,42.71,42.67,42.71,10400.0
2011-05-26 13:15:00,42.71,42.73,42.7,42.72,33500.0,42.71,42.73,42.7,42.72,33500.0
2011-05-26 13:20:00,42.72,42.74,42.69,42.73,11600.0,42.72,42.74,42.69,42.73,11600.0
2011-05-26 13:25:00,42.75,42.77,42.74,42.74,28700.0,42.75,42.77,42.74,42.74,28700.0
2011-05-26 13:30:00,42.74,42.79,42.72,42.79,11800.0,42.74,42.79,42.72,42.79,11800.0
2011-05-26 13:35:00,42.79,42.79,42.7,42.71,26100.0,42.79,42.79,42.7,42.71,26100.0
2011-05-26 13:40:00,42.71,42.71,42.67,42.7,14300.0,42.71,42.71,42.67,42.7,14300.0
2011-05-26 13:45:00,42.69,42.7,42.68,42.68,12500.0,42.69,42.7,42.68,42.68,12500.0
2011-05-26 13:50:00,42.68,42.71,42.66,42.66,31700.0,42.68,42.71,42.66,42.66,31700.0
2011-05-26 13:55:00,42.67,42.68,42.62,42.63,15200.0,42.67,42.68,42.62,42.63,15200.0
2011-05-26 14:00:00,42.63,42.7,42.63,42.69,25100.0,42.63,42.7,42.63,42.69,25100.0
2011-05-26 14:05:00,42.69,42.71,42.69,42.7,10500.0,42.69,42.71,42.69,42.7,10500.0
2011-05-26 14:10:00,42.7,42.72,42.69,42.7,19800.0,42.7,42.72,42.69,42.7,19800.0
2011-05-26 14:15:00,42.7,42.73,42.69,42.73,12200.0,42.7,42.73,42.69,42.73,12200.0
2011-05-26 14:20:00,42.71,42.77,42.69,42.74,9800.0,42.71,42.77,42.69,42.74,9800.0
2011-05-26 14:25:00,42.74,42.81,42.74,42.77,14800.0,42.74,42.81,42.74,42.77,14800.0
2011-05-26 14:30:00,42.77,42.81,42.74,42.81,16800.0,42.77,42.81,42.74,42.81,16800.0
2011-05-26 14:35:00,42.8,42.82,42.79,42.8,22500.0,42.8,42.82,42.79,42.8,22500.0
2011-05-26 14:40:00,42.8,42.8,42.77,42.77,17700.0,42.8,42.8,42.77,42.77,17700.0
2011-05-26 14:45:00,42.77,42.83,42.74,42.82,21500.0,42.77,42.83,42.74,42.82,21500.0
2011-05-26 14:50:00,42.82,42.82,42.73,42.75,13700.0,42.82,42.82,42.73,42.75,13700.0
2011-05-26 14:55:00,42.75,42.82,42.75,42.82,14100.0,42.75,42.82,42.75,42.82,14100.0
2011-05-26 15:00:00,42.81,42.83,42.81,42.82,20100.0,42.81,42.83,42.81,42.82,20100.0
2011-05-26 15:05:00,42.82,42.83,42.78,42.79,15600.0,42.82,42.83,42.78,42.79,15600.0
2011-05-26 15:10:00,42.79,42.79,42.71,42.71,14100.0,42.79,42.79,42.71,42.71,14100.0
2011-05-26 15:15:00,42.71,42.73,42.71,42.73,27400.0,42.71,42.73,42.71,42.73,27400.0
2011-05-26 15:20:00,42.73,42.79,42.71,42.78,18000.0,42.73,42.79,42.71,42.78,18000.0
2011-05-26 15:25:00,42.78,42.8,42.76,42.77,21400.0,42.78,42.8,42.76,42.77,21400.0
2011-05-26 15:30:00,42.77,42.8,42.74,42.76,37700.0,42.77,42.8,42.74,42.76,37700.0
2011-05-26 15:35:00,42.75,42.78,42.69,42.78,41300.0,42.75,42.78,42.69,42.78,41300.0
2011-05-26 15:40:00,42.78,42.81,42.78,42.79,34400.0,42.78,42.81,42.78,42.79,34400.0
2011-05-26 15:45:00,42.8,42.8,42.69,42.73,47100.0,42.8,42.8,42.69,42.73,47100.0
2011-05-26 15:50:00,42.72,42.78,42.7,42.73,30300.0,42.72,42.78,42.7,42.73,30300.0
2011-05-26 15:55:00,42.74,42.74,42.68,42.68,75800.0,42.74,42.74,42.68,42.68,75800.0
2011-05-27 09:30:00,42.88,42.88,42.69,42.82,40500.0,42.88,42.88,42.69,42.82,40500.0
2011-05-27 09:35:00,42.81,42.91,42.73,42.84,39100.0,42.81,42.91,42.73,42.84,39100.0
2011-05-27 09:40:00,42.85,42.86,42.77,42.86,17200.0,42.85,42.86,42.77,42.86,17200.0
2011-05-27 09:45:00,42.85,42.88,42.82,42.85,15700.0,42.85,42.88,42.82,42.85,15700.0
2011-05-27 09:50:00,42.86,42.87,42.79,42.79,12300.0,42.86,42.87,42.79,42.79,12300.0
2011-05-27 09:55:00,42.83,42.84,42.77,42.77,19800.0,42.83,42.84,42.77,42.77,19800.0
2011-05-27 10:00:00,42.76,42.77,42.65,42.69,34400.0,42.76,42.77,42.65,42.69,34400.0
2011-05-27 10:05:00,42.69,42.77,42.67,42.75,14200.0,42.69,42.77,42.67,42.75,14200.0
2011-05-27 10:10:00,42.75,42.78,42.7,42.75,10000.0,42.75,42.78,42.7,42.75,10000.0
2011-05-27 10:15:00,42.73,42.76,42.72,42.74,19900.0,42.73,42.76,42.72,42.74,19900.0
2011-05-27 10:20:00,42.74,42.76,42.71,42.75,13900.0,42.74,42.76,42.71,42.75,13900.0
2011-05-27 10:25:00,42.76,42.85,42.75,42.85,8600.0,42.76,42.85,42.75,42.85,8600.0
2011-05-27 10:30:00,42.85,42.86,42.79,42.79,13600.0,42.85,42.86,42.79,42.79,13600.0
2011-05-27 10:35:00,42.78,42.8,42.72,42.72,17800.0,42.78,42.8,42.72,42.72,17800.0
2011-05-27 10:40:00,42.73,42.77,42.73,42.74,8300.0,42.73,42.77,42.73,42.74,8300.0
2011-05-27 10:45:00,42.74,42.77,42.72,42.76,20700.0,42.74,42.77,42.72,42.76,20700.0
2011-05-27 10:50:00,42.76,42.81,42.76,42.8,14400.0,42.76,42.81,42.76,42.8,14400.0
2011-05-27 10:55:00,42.8,42.88,42.8,42.87,10100.0,42.8,42.88,42.8,42.87,10100.0
2011-05-27 11:00:00,42.87,42.9,42.84,42.88,25400.0,42.87,42.9,42.84,42.88,25400.0
2011-05-27 11:05:00,42.88,42.88,42.8,42.82,17400.0,42.88,42.88,42.8,42.82,17400.0
2011-05-27 11:10:00,42.82,42.82,42.73,42.75,20800.0,42.82,42.82,42.73,42.75,20800.0
2011-05-27 11:15:00,42.76,42.82,42.75,42.82,5400.0,42.76,42.82,42.75,42.82,5400.0
2011-05-27 11:20:00,42.81,42.87,42.8,42.82,10800.0,42.81,42.87,42.8,42.82,10800.0
2011-05-27 11:25:00,42.83,42.85,42.79,42.84,8100.0,42.83,42.85,42.79,42.84,8100.0
2011-05-27 11:30:00,42.84,42.84,42.77,42.8,26900.0,42.84,42.84,42.77,42.8,26900.0
2011-05-27 11:35:00,42.8,42.81,42.78,42.8,6600.0,42.8,42.81,42.78,42.8,6600.0
2011-05-27 11:40:00,42.8,42.8,42.78,42.8,7500.0,42.8,42.8,42.78,42.8,7500.0
2011-05-27 11:45:00,42.8,42.81,42.78,42.79,52900.0,42.8,42.81,42.78,42.79,52900.0
2011-05-27 11:50:00,42.79,42.79,42.76,42.77,11500.0,42.79,42.79,42.76,42.77,11500.0
2011-05-27 11:55:00,42.77,42.78,42.75,42.76,14600.0,42.77,42.78,42.75,42.76,14600.0
2011-05-27 12:00:00,42.76,42.77,42.72,42.72,14200.0,42.76,42.77,42.72,42.72,14200.0
2011-05-27 12:05:00,42.72,42.73,42.69,42.69,6000.0,42.72,42.73,42.69,42.69,6000.0
2011-05-27 12:10:00,42.68,42.7,42.67,42.68,8000.0,42.68,42.7,42.67,42.68,8000.0
2011-05-27 12:15:00,42.68,42.71,42.68,42.71,4700.0,42.68,42.71,42.68,42.71,4700.0
2011-05-27 12:20:00,42.71,42.72,42.69,42.69,7600.0,42.71,42.72,42.69,42.69,7600.0
2011-05-27 12:25:00,42.7,42.73,42.7,42.73,8500.0,42.7,42.73,42.7,42.73,8500.0
2011-05-27 12:30:00,42.75,42.76,42.74,42.76,5300.0,42.75,42.76,42.74,42.76,5300.0
2011-05-27 12:35:00,42.76,42.76,42.74,42.75,9800.0,42.76,42.76,42.74,42.75,9800.0
2011-05-27 12:40:00,42.74,42.75,42.73,42.74,4200.0,42.74,42.75,42.73,42.74,4200.0
2011-05-27 12:45:00,42.73,42.74,42.71,42.72,4400.0,42.73,42.74,42.71,42.72,4400.0
2011-05-27 12:50:00,42.73,42.73,42.62,42.63,14500.0,42.73,42.73,42.62,42.63,14500.0
2011-05-27 12:55:00,42.63,42.66,42.63,42.64,7600.0,42.63,42.66,42.63,42.64,7600.0
2011-05-27 13:00:00,42.64,42.64,42.63,42.64,4000.0,42.64,42.64,42.63,42.64,4000.0
2011-05-27 13:05:00,42.64,42.64,42.6,42.6,17500.0,42.64,42.64,42.6,42.6,17500.0
2011-05-27 13:10:00,42.59,42.6,42.57,42.57,11300.0,42.59,42.6,42.57,42.57,11300.0
2011-05-27 13:15:00,42.56,42.62,42.55,42.61,25700.0,42.56,42.62,42.55,42.61,25700.0
2011-05-27 13:20:00,42.61,42.62,42.57,42.59,13200.0,42.61,42.62,42.57,42.59,13200.0
2011-05-27 13:25:00,42.59,42.63,42.59,42.62,8100.0,42.59,42.63,42.59,42.62,8100.0
2011-05-27 13:30:00,42.62,42.64,42.61,42.62,5400.0,42.62,42.64,42.61,42.62,5400.0
2011-05-27 13:35:00,42.62,42.62,42.59,42.59,3100.0,42.62,42.62,42.59,42.59,3100.0
2011-05-27 13:40:00,42.59,42.62,42.59,42.62,3400.0,42.59,42.62,42.59,42.62,3400.0
2011-05-27 13:45:00,42.61,42.66,42.61,42.66,4300.0,42.61,42.66,42.61,42.66,4300.0
2011-05-27 13:50:00,42.66,42.66,42.64,42.66,6100.0,42.66,42.66,42.64,42.66,6100.0
2011-05-27 13:55:00,42.66,42.67,42.63,42.64,12900.0,42.66,42.67,42.63,42.64,12900.0
2011-05-27 14:00:00,42.64,42.66,42.6,42.6,9000.0,42.64,42.66,42.6,42.6,9000.0
2011-05-27 14:05:00,42.6,42.63,42.59,42.6,6700.0,42.6,42.63,42.59,42.6,6700.0
2011-05-27 14:10:00,42.61,42.62,42.58,42.58,8900.0,42.61,42.62,42.58,42.58,8900.0
2011-05-27 14:15:00,42.58,42.58,42.54,42.55,8500.0,42.58,42.58,42.54,42.55,8500.0
2011-05-27 14:20:00,42.55,42.57,42.55,42.56,6500.0,42.55,42.57,42.55,42.56,6500.0
2011-05-27 14:25:00,42.56,42.56,42.51,42.52,9900.0,42.56,42.56,42.51,42.52,9900.0
2011-05-27 14:30:00,42.52,42.55,42.52,42.55,6900.0,42.52,42.55,42.52,42.55,6900.0
2011-05-27 14:35:00,42.55,42.59,42.54,42.59,11800.0,42.55,42.59,42.54,42.59,11800.0
2011-05-27 14:40:00,42.59,42.59,42.48,42.48,16400.0,42.59,42.59,42.48,42.48,16400.0
2011-05-27 14:45:00,42.48,42.48,42.38,42.38,53300.0,42.48,42.48,42.38,42.38,53300.0
2011-05-27 14:50:00,42.39,42.41,42.37,42.4,19800.0,42.39,42.41,42.37,42.4,19800.0
2011-05-27 14:55:00,42.41,42.44,42.39,42.44,18600.0,42.41,42.44,42.39,42.44,18600.0
2011-05-27 15:00:00,42.43,42.44,42.39,42.43,17900.0,42.43,42.44,42.39,42.43,17900.0
2011-05-27 15:05:00,42.43,42.49,42.43,42.49,10300.0,42.43,42.49,42.43,42.49,10300.0
2011-05-27 15:10:00,42.48,42.55,42.48,42.5,21300.0,42.48,42.55,42.48,42.5,21300.0
2011-05-27 15:15:00,42.5,42.5,42.47,42.5,13900.0,42.5,42.5,42.47,42.5,13900.0
2011-05-27 15:20:00,42.5,42.53,42.5,42.52,13300.0,42.5,42.53,42.5,42.52,13300.0
2011-05-27 15:25:00,42.52,42.55,42.51,42.54,14500.0,42.52,42.55,42.51,42.54,14500.0
2011-05-27 15:30:00,42.54,42.56,42.49,42.56,72900.0,42.54,42.56,42.49,42.56,72900.0
2011-05-27 15:35:00,42.56,42.57,42.46,42.46,38900.0,42.56,42.57,42.46,42.46,38900.0
2011-05-27 15:40:00,42.46,42.51,42.45,42.49,28500.0,42.46,42.51,42.45,42.49,28500.0
2011-05-27 15:45:00,42.5,42.5,42.46,42.48,52100.0,42.5,42.5,42.46,42.48,52100.0
2011-05-27 15:50:00,42.49,42.5,42.44,42.46,37800.0,42.49,42.5,42.44,42.46,37800.0
2011-05-27 15:55:00,42.46,42.49,42.45,42.48,57500.0,42.46,42.49,42.45,42.48,57500.0
2011-05-31 09:30:00,42.81,43.0,42.66,42.95,74800.0,42.81,43.0,42.66,42.95,74800.0
2011-05-31 09:35:00,42.96,43.0,42.89,42.92,40100.0,42.96,43.0,42.89,42.92,40100.0
2011-05-31 09:40:00,42.92,42.96,42.83,42.93,31900.0,42.92,42.96,42.83,42.93,31900.0
2011-05-31 09:45:00,42.93,42.93,42.79,42.79,24600.0,42.93,42.93,42.79,42.79,24600.0
2011-05-31 09:50:00,42.79,42.96,42.79,42.96,16000.0,42.79,42.96,42.79,42.96,16000.0
2011-05-31 09:55:00,42.95,42.96,42.83,42.83,20800.0,42.95,42.96,42.83,42.83,20800.0
2011-05-31 10:00:00,42.82,42.86,42.62,42.62,35000.0,42.82,42.86,42.62,42.62,35000.0
2011-05-31 10:05:00,42.63,42.69,42.59,42.6,18900.0,42.63,42.69,42.59,42.6,18900.0
2011-05-31 10:10:00,42.62,42.67,42.61,42.64,33000.0,42.62,42.67,42.61,42.64,33000.0
2011-05-31 10:15:00,42.63,42.66,42.5,42.54,27100.0,42.63,42.66,42.5,42.54,27100.0
2011-05-31 10:20:00,42.56,42.58,42.41,42.52,34700.0,42.56,42.58,42.41,42.52,34700.0
2011-05-31 10:25:00,42.51,42.56,42.46,42.55,18300.0,42.51,42.56,42.46,42.55,18300.0
2011-05-31 10:30:00,42.56,42.6,42.53,42.59,11000.0,42.56,42.6,42.53,42.59,11000.0
2011-05-31 10:35:00,42.59,42.63,42.55,42.58,21400.0,42.59,42.63,42.55,42.58,21400.0
2011-05-31 10:40:00,42.59,42.66,42.59,42.62,13100.0,42.59,42.66,42.59,42.62,13100.0
2011-05-31 10:45:00,42.63,42.74,42.63,42.69,14200.0,42.63,42.74,42.63,42.69,14200.0
2011-05-31 10:50:00,42.68,42.69,42.55,42.66,22300.0,42.68,42.69,42.55,42.66,22300.0
2011-05-31 10:55:00,42.66,42.66,42.63,42.63,9900.0,42.66,42.66,42.63,42.63,9900.0
2011-05-31 11:00:00,42.63,42.63,42.54,42.59,21800.0,42.63,42.63,42.54,42.59,21800.0
2011-05-31 11:05:00,42.59,42.66,42.59,42.62,16100.0,42.59,42.66,42.59,42.62,16100.0
2011-05-31 11:10:00,42.62,42.64,42.6,42.64,18300.0,42.62,42.64,42.6,42.64,18300.0
2011-05-31 11:15:00,42.64,42.65,42.6,42.62,14700.0,42.64,42.65,42.6,42.62,14700.0
2011-05-31 11:20:00,42.63,42.65,42.62,42.64,11800.0,42.63,42.65,42.62,42.64,11800.0
2011-05-31 11:25:00,42.65,42.67,42.57,42.64,14200.0,42.65,42.67,42.57,42.64,14200.0
2011-05-31 11:30:00,42.64,42.77,42.64,42.77,9100.0,42.64,42.77,42.64,42.77,9100.0
2011-05-31 11:35:00,42.77,42.78,42.69,42.69,14300.0,42.77,42.78,42.69,42.69,14300.0
2011-05-31 11:40:00,42.69,42.72,42.67,42.68,9900.0,42.69,42.72,42.67,42.68,9900.0
2011-05-31 11:45:00,42.67,42.71,42.66,42.68,14300.0,42.67,42.71,42.66,42.68,14300.0
2011-05-31 11:50:00,42.68,42.71,42.67,42.67,11000.0,42.68,42.71,42.67,42.67,11000.0
2011-05-31 11:55:00,42.66,42.67,42.55,42.61,14300.0,42.66,42.67,42.55,42.61,14300.0
2011-05-31 12:00:00,42.61,42.61,42.42,42.45,52600.0,42.61,42.61,42.42,42.45,52600.0
2011-05-31 12:05:00,42.45,42.55,42.45,42.55,14800.0,42.45,42.55,42.45,42.55,14800.0
2011-05-31 12:10:00,42.55,42.55,42.51,42.54,19400.0,42.55,42.55,42.51,42.54,19400.0
2011-05-31 12:15:00,42.53,42.55,42.53,42.55,10000.0,42.53,42.55,42.53,42.55,10000.0
2011-05-31 12:20:00,42.56,42.59,42.53,42.57,15400.0,42.56,42.59,42.53,42.57,15400.0
2011-05-31 12:25:00,42.57,42.58,42.55,42.55,10000.0,42.57,42.58,42.55,42.55,10000.0
2011-05-31 12:30:00,42.55,42.57,42.43,42.45,24500.0,42.55,42.57,42.43,42.45,24500.0
2011-05-31 12:35:00,42.44,42.51,42.43,42.5,9800.0,42.44,42.51,42.43,42.5,9800.0
2011-05-31 12:40:00,42.5,42.57,42.5,42.56,9200.0,42.5,42.57,42.5,42.56,9200.0
2011-05-31 12:45:00,42.56,42.6,42.56,42.58,7000.0,42.56,42.6,42.56,42.58,7000.0
2011-05-31 12:50:00,42.57,42.62,42.57,42.6,10400.0,42.57,42.62,42.57,42.6,10400.0
2011-05-31 12:55:00,42.62,42.62,42.56,42.56,8600.0,42.62,42.62,42.56,42.56,8600.0
2011-05-31 13:00:00,42.56,42.65,42.56,42.64,64100.0,42.56,42.65,42.56,42.64,64100.0
2011-05-31 13:05:00,42.64,42.69,42.64,42.66,15000.0,42.64,42.69,42.64,42.66,15000.0
2011-05-31 13:10:00,42.66,42.66,42.63,42.66,9200.0,42.66,42.66,42.63,42.66,9200.0
2011-05-31 13:15:00,42.65,42.7,42.62,42.68,11300.0,42.65,42.7,42.62,42.68,11300.0
2011-05-31 13:20:00,42.67,42.69,42.66,42.68,10900.0,42.67,42.69,42.66,42.68,10900.0
2011-05-31 13:25:00,42.67,42.68,42.65,42.65,7600.0,42.67,42.68,42.65,42.65,7600.0
2011-05-31 13:30:00,42.66,42.66,42.6,42.62,14300.0,42.66,42.66,42.6,42.62,14300.0
2011-05-31 13:35:00,42.63,42.7,42.62,42.66,15300.0,42.63,42.7,42.62,42.66,15300.0
2011-05-31 13:40:00,42.67,42.7,42.67,42.7,11200.0,42.67,42.7,42.67,42.7,11200.0
2011-05-31 13:45:00,42.7,42.77,42.7,42.74,19100.0,42.7,42.77,42.7,42.74,19100.0
2011-05-31 13:50:00,42.74,42.81,42.73,42.79,19900.0,42.74,42.81,42.73,42.79,19900.0
2011-05-31 13:55:00,42.79,42.79,42.74,42.74,13900.0,42.79,42.79,42.74,42.74,13900.0
2011-05-31 14:00:00,42.74,42.77,42.74,42.77,11400.0,42.74,42.77,42.74,42.77,11400.0
2011-05-31 14:05:00,42.77,42.78,42.75,42.78,15900.0,42.77,42.78,42.75,42.78,15900.0
2011-05-31 14:10:00,42.79,42.79,42.75,42.76,13800.0,42.79,42.79,42.75,42.76,13800.0
2011-05-31 14:15:00,42.77,42.79,42.75,42.79,17600.0,42.77,42.79,42.75,42.79,17600.0
2011-05-31 14:20:00,42.78,42.79,42.75,42.79,12100.0,42.78,42.79,42.75,42.79,12100.0
2011-05-31 14:25:00,42.79,42.8,42.74,42.74,12200.0,42.79,42.8,42.74,42.74,12200.0
2011-05-31 14:30:00,42.75,42.77,42.73,42.77,10900.0,42.75,42.77,42.73,42.77,10900.0
2011-05-31 14:35:00,42.77,42.82,42.75,42.82,21800.0,42.77,42.82,42.75,42.82,21800.0
2011-05-31 14:40:00,42.82,42.9,42.81,42.83,35500.0,42.82,42.9,42.81,42.83,35500.0
2011-05-31 14:45:00,42.83,42.84,42.78,42.78,19100.0,42.83,42.84,42.78,42.78,19100.0
2011-05-31 14:50:00,42.78,42.85,42.77,42.85,12400.0,42.78,42.85,42.77,42.85,12400.0
2011-05-31 14:55:00,42.84,42.88,42.84,42.88,16400.0,42.84,42.88,42.84,42.88,16400.0
2011-05-31 15:00:00,42.87,42.87,42.78,42.8,19600.0,42.87,42.87,42.78,42.8,19600.0
2011-05-31 15:05:00,42.8,42.8,42.78,42.79,8400.0,42.8,42.8,42.78,42.79,8400.0
2011-05-31 15:10:00,42.79,42.81,42.77,42.81,20400.0,42.79,42.81,42.77,42.81,20400.0
2011-05-31 15:15:00,42.81,42.82,42.78,42.79,15200.0,42.81,42.82,42.78,42.79,15200.0
2011-05-31 15:20:00,42.8,42.83,42.76,42.83,28600.0,42.8,42.83,42.76,42.83,28600.0
2011-05-31 15:25:00,42.83,42.88,42.82,42.85,27800.0,42.83,42.88,42.82,42.85,27800.0
2011-05-31 15:30:00,42.86,42.86,42.79,42.85,26900.0,42.86,42.86,42.79,42.85,26900.0
2011-05-31 15:35:00,42.85,42.86,42.83,42.84,26800.0,42.85,42.86,42.83,42.84,26800.0
2011-05-31 15:40:00,42.83,42.95,42.83,42.93,48600.0,42.83,42.95,42.83,42.93,48600.0
2011-05-31 15:45:00,42.93,42.96,42.88,42.9,65700.0,42.93,42.96,42.88,42.9,65700.0
2011-05-31 15:50:00,42.9,42.95,42.88,42.95,80800.0,42.9,42.95,42.88,42.95,80800.0
2011-05-31 15:55:00,42.95,43.0,42.94,42.98,101800.0,42.95,43.0,42.94,42.98,101800.0
2011-06-01 09:30:00,42.75,42.78,42.62,42.76,42800.0,42.75,42.78,42.62,42.76,42800.0
2011-06-01 09:35:00,42.78,42.96,42.74,42.84,23300.0,42.78,42.96,42.74,42.84,23300.0
2011-06-01 09:40:00,42.83,42.91,42.82,42.84,19700.0,42.83,42.91,42.82,42.84,19700.0
2011-06-01 09:45:00,42.84,42.86,42.78,42.78,12500.0,42.84,42.86,42.78,42.78,12500.0
2011-06-01 09:50:00,42.77,42.82,42.77,42.81,8600.0,42.77,42.82,42.77,42.81,8600.0
2011-06-01 09:55:00,42.81,42.83,42.79,42.8,10500.0,42.81,42.83,42.79,42.8,10500.0
2011-06-01 10:00:00,42.8,42.8,42.58,42.61,58200.0,42.8,42.8,42.58,42.61,58200.0
2011-06-01 10:05:00,42.61,42.7,42.6,42.64,18700.0,42.61,42.7,42.6,42.64,18700.0
2011-06-01 10:10:00,42.64,42.64,42.53,42.6,21100.0,42.64,42.64,42.53,42.6,21100.0
2011-06-01 10:15:00,42.59,42.7,42.56,42.69,15500.0,42.59,42.7,42.56,42.69,15500.0
2011-06-01 10:20:00,42.68,42.73,42.66,42.66,16000.0,42.68,42.73,42.66,42.66,16000.0
2011-06-01 10:25:00,42.66,42.66,42.58,42.58,23600.0,42.66,42.66,42.58,42.58,23600.0
2011-06-01 10:30:00,42.59,42.6,42.44,42.48,80000.0,42.59,42.6,42.44,42.48,80000.0
2011-06-01 10:35:00,42.48,42.49,42.44,42.44,14700.0,42.48,42.49,42.44,42.44,14700.0
2011-06-01 10:40:00,42.43,42.44,42.31,42.33,34000.0,42.43,42.44,42.31,42.33,34000.0
2011-06-01 10:45:00,42.34,42.38,42.3,42.33,13700.0,42.34,42.38,42.3,42.33,13700.0
2011-06-01 10:50:00,42.33,42.35,42.26,42.32,19600.0,42.33,42.35,42.26,42.32,19600.0
2011-06-01 10:55:00,42.31,42.35,42.27,42.32,14100.0,42.31,42.35,42.27,42.32,14100.0
2011-06-01 11:00:00,42.33,42.35,42.31,42.31,24600.0,42.33,42.35,42.31,42.31,24600.0
2011-06-01 11:05:00,42.31,42.31,42.26,42.28,14900.0,42.31,42.31,42.26,42.28,14900.0
2011-06-01 11:10:00,42.28,42.28,42.26,42.26,9400.0,42.28,42.28,42.26,42.26,9400.0
2011-06-01 11:15:00,42.26,42.26,42.18,42.19,15800.0,42.26,42.26,42.18,42.19,15800.0
2011-06-01 11:20:00,42.19,42.22,42.18,42.2,28500.0,42.19,42.22,42.18,42.2,28500.0
2011-06-01 11:25:00,42.2,42.26,42.19,42.26,14700.0,42.2,42.26,42.19,42.26,14700.0
2011-06-01 11:30:00,42.26,42.26,42.18,42.18,17500.0,42.26,42.26,42.18,42.18,17500.0
2011-06-01 11:35:00,42.2,42.23,42.17,42.22,14200.0,42.2,42.23,42.17,42.22,14200.0
2011-06-01 11:40:00,42.22,42.25,42.22,42.23,13200.0,42.22,42.25,42.22,42.23,13200.0
2011-06-01 11:45:00,42.23,42.23,42.16,42.17,17600.0,42.23,42.23,42.16,42.17,17600.0
2011-06-01 11:50:00,42.18,42.19,42.15,42.17,9300.0,42.18,42.19,42.15,42.17,9300.0
2011-06-01 11:55:00,42.17,42.19,42.16,42.18,5600.0,42.17,42.19,42.16,42.18,5600.0
2011-06-01 12:00:00,42.18,42.2,42.13,42.16,14400.0,42.18,42.2,42.13,42.16,14400.0
2011-06-01 12:05:00,42.16,42.16,42.04,42.06,43400.0,42.16,42.16,42.04,42.06,43400.0
2011-06-01 12:10:00,42.06,42.06,41.97,41.98,46500.0,42.06,42.06,41.97,41.98,46500.0
2011-06-01 12:15:00,41.98,41.98,41.92,41.96,15400.0,41.98,41.98,41.92,41.96,15400.0
2011-06-01 12:20:00,41.96,42.01,41.93,42.01,18400.0,41.96,42.01,41.93,42.01,18400.0
2011-06-01 12:25:00,42.01,42.01,41.96,41.97,9100.0,42.01,42.01,41.96,41.97,9100.0
2011-06-01 12:30:00,41.97,42.02,41.97,41.98,20800.0,41.97,42.02,41.97,41.98,20800.0
2011-06-01 12:35:00,41.97,42.0,41.95,42.0,21400.0,41.97,42.0,41.95,42.0,21400.0
2011-06-01 12:40:00,42.0,42.01,41.96,41.97,17500.0,42.0,42.01,41.96,41.97,17500.0
2011-06-01 12:45:00,41.98,41.99,41.97,41.99,11100.0,41.98,41.99,41.97,41.99,11100.0
2011-06-01 12:50:00,41.99,41.99,41.94,41.94,14200.0,41.99,41.99,41.94,41.94,14200.0
2011-06-01 12:55:00,41.94,41.94,41.88,41.94,20100.0,41.94,41.94,41.88,41.94,20100.0
2011-06-01 13:00:00,41.94,42.0,41.92,41.97,18900.0,41.94,42.0,41.92,41.97,18900.0
2011-06-01 13:05:00,41.97,41.97,41.88,41.88,18400.0,41.97,41.97,41.88,41.88,18400.0
2011-06-01 13:10:00,41.87,41.88,41.74,41.74,36500.0,41.87,41.88,41.74,41.74,36500.0
2011-06-01 13:15:00,41.74,41.77,41.72,41.74,25100.0,41.74,41.77,41.72,41.74,25100.0
2011-06-01 13:20:00,41.74,41.74,41.64,41.65,40100.0,41.74,41.74,41.64,41.65,40100.0
2011-06-01 13:25:00,41.66,41.68,41.58,41.63,34100.0,41.66,41.68,41.58,41.63,34100.0
2011-06-01 13:30:00,41.64,41.64,41.57,41.59,30000.0,41.64,41.64,41.57,41.59,30000.0
2011-06-01 13:35:00,41.59,41.62,41.58,41.6,31400.0,41.59,41.62,41.58,41.6,31400.0
2011-06-01 13:40:00,41.6,41.7,41.59,41.7,35800.0,41.6,41.7,41.59,41.7,35800.0
2011-06-01 13:45:00,41.7,41.77,41.69,41.77,7600.0,41.7,41.77,41.69,41.77,7600.0
2011-06-01 13:50:00,41.77,41.78,41.74,41.75,18900.0,41.77,41.78,41.74,41.75,18900.0
2011-06-01 13:55:00,41.76,41.78,41.74,41.75,19100.0,41.76,41.78,41.74,41.75,19100.0
2011-06-01 14:00:00,41.74,41.74,41.63,41.71,64600.0,41.74,41.74,41.63,41.71,64600.0
2011-06-01 14:05:00,41.71,41.73,41.64,41.64,17000.0,41.71,41.73,41.64,41.64,17000.0
2011-06-01 14:10:00,41.64,41.65,41.56,41.6,18900.0,41.64,41.65,41.56,41.6,18900.0
2011-06-01 14:15:00,41.6,41.61,41.56,41.6,29900.0,41.6,41.61,41.56,41.6,29900.0
2011-06-01 14:20:00,41.6,41.63,41.6,41.63,13500.0,41.6,41.63,41.6,41.63,13500.0
2011-06-01 14:25:00,41.64,41.65,41.5,41.51,32500.0,41.64,41.65,41.5,41.51,32500.0
2011-06-01 14:30:00,41.5,41.51,41.43,41.49,35000.0,41.5,41.51,41.43,41.49,35000.0
2011-06-01 14:35:00,41.5,41.51,41.49,41.5,25200.0,41.5,41.51,41.49,41.5,25200.0
2011-06-01 14:40:00,41.5,41.5,41.45,41.48,16000.0,41.5,41.5,41.45,41.48,16000.0
2011-06-01 14:45:00,41.48,41.56,41.46,41.52,30100.0,41.48,41.56,41.46,41.52,30100.0
2011-06-01 14:50:00,41.52,41.61,41.49,41.61,18900.0,41.52,41.61,41.49,41.61,18900.0
2011-06-01 14:55:00,41.6,41.66,41.59,41.64,71000.0,41.6,41.66,41.59,41.64,71000.0
2011-06-01 15:00:00,41.64,41.68,41.57,41.61,67700.0,41.64,41.68,41.57,41.61,67700.0
2011-06-01 15:05:00,41.61,41.62,41.55,41.56,43700.0,41.61,41.62,41.55,41.56,43700.0
2011-06-01 15:10:00,41.55,41.56,41.43,41.43,39800.0,41.55,41.56,41.43,41.43,39800.0
2011-06-01 15:15:00,41.43,41.49,41.42,41.48,49300.0,41.43,41.49,41.42,41.48,49300.0
2011-06-01 15:20:00,41.5,41.52,41.48,41.48,41700.0,41.5,41.52,41.48,41.48,41700.0
2011-06-01 15:25:00,41.47,41.49,41.4,41.49,45200.0,41.47,41.49,41.4,41.49,45200.0
2011-06-01 15:30:00,41.49,41.56,41.49,41.55,53500.0,41.49,41.56,41.49,41.55,53500.0
2011-06-01 15:35:00,41.55,41.62,41.54,41.6,50800.0,41.55,41.62,41.54,41.6,50800.0
2011-06-01 15:40:00,41.61,41.61,41.45,41.46,100700.0,41.61,41.61,41.45,41.46,100700.0
2011-06-01 15:45:00,41.47,41.5,41.42,41.45,98900.0,41.47,41.5,41.42,41.45,98900.0
2011-06-01 15:50:00,41.45,41.48,41.4,41.47,83400.0,41.45,41.48,41.4,41.47,83400.0
2011-06-01 15:55:00,41.48,41.48,41.43,41.45,88100.0,41.48,41.48,41.43,41.45,88100.0
2011-06-02 09:30:00,41.41,41.44,41.14,41.35,47600.0,41.41,41.44,41.14,41.35,47600.0
2011-06-02 09:35:00,41.36,41.63,41.23,41.31,71300.0,41.36,41.63,41.23,41.31,71300.0
2011-06-02 09:40:00,41.31,41.33,41.13,41.14,29600.0,41.31,41.33,41.13,41.14,29600.0
2011-06-02 09:45:00,41.12,41.24,40.98,41.06,47900.0,41.12,41.24,40.98,41.06,47900.0
2011-06-02 09:50:00,41.06,41.26,41.05,41.25,38100.0,41.06,41.26,41.05,41.25,38100.0
2011-06-02 09:55:00,41.26,41.3,41.21,41.3,28700.0,41.26,41.3,41.21,41.3,28700.0
2011-06-02 10:00:00,41.31,41.38,41.19,41.33,57200.0,41.31,41.38,41.19,41.33,57200.0
2011-06-02 10:05:00,41.35,41.37,41.31,41.33,28400.0,41.35,41.37,41.31,41.33,28400.0
2011-06-02 10:10:00,41.34,41.45,41.33,41.4,30200.0,41.34,41.45,41.33,41.4,30200.0
2011-06-02 10:15:00,41.39,41.44,41.35,41.39,21800.0,41.39,41.44,41.35,41.39,21800.0
2011-06-02 10:20:00,41.38,41.4,41.32,41.33,20900.0,41.38,41.4,41.32,41.33,20900.0
2011-06-02 10:25:00,41.35,41.48,41.35,41.48,16700.0,41.35,41.48,41.35,41.48,16700.0
2011-06-02 10:30:00,41.48,41.49,41.37,41.41,42300.0,41.48,41.49,41.37,41.41,42300.0
2011-06-02 10:35:00,41.41,41.42,41.38,41.39,36400.0,41.41,41.42,41.38,41.39,36400.0
2011-06-02 10:40:00,41.39,41.42,41.34,41.39,51100.0,41.39,41.42,41.34,41.39,51100.0
2011-06-02 10:45:00,41.39,41.41,41.35,41.4,21400.0,41.39,41.41,41.35,41.4,21400.0
2011-06-02 10:50:00,41.4,41.4,41.34,41.38,17200.0,41.4,41.4,41.34,41.38,17200.0
2011-06-02 10:55:00,41.39,41.39,41.28,41.29,15600.0,41.39,41.39,41.28,41.29,15600.0
2011-06-02 11:00:00,41.29,41.31,41.25,41.25,28400.0,41.29,41.31,41.25,41.25,28400.0
2011-06-02 11:05:00,41.26,41.26,41.15,41.18,18300.0,41.26,41.26,41.15,41.18,18300.0
2011-06-02 11:10:00,41.19,41.2,41.13,41.16,17100.0,41.19,41.2,41.13,41.16,17100.0
2011-06-02 11:15:00,41.16,41.19,41.09,41.09,31300.0,41.16,41.19,41.09,41.09,31300.0
2011-06-02 11:20:00,41.1,41.11,41.02,41.07,33800.0,41.1,41.11,41.02,41.07,33800.0
2011-06-02 11:25:00,41.07,41.07,40.98,41.0,41800.0,41.07,41.07,40.98,41.0,41800.0
2011-06-02 11:30:00,41.01,41.02,40.93,40.93,60200.0,41.01,41.02,40.93,40.93,60200.0
2011-06-02 11:35:00,40.93,40.97,40.9,40.92,38600.0,40.93,40.97,40.9,40.92,38600.0
2011-06-02 11:40:00,40.91,40.91,40.84,40.9,35500.0,40.91,40.91,40.84,40.9,35500.0
2011-06-02 11:45:00,40.91,40.91,40.78,40.83,50200.0,40.91,40.91,40.78,40.83,50200.0
2011-06-02 11:50:00,40.84,40.91,40.82,40.89,54000.0,40.84,40.91,40.82,40.89,54000.0
2011-06-02 11:55:00,40.89,41.08,40.88,41.08,81100.0,40.89,41.08,40.88,41.08,81100.0
2011-06-02 12:00:00,41.09,41.12,41.07,41.11,79000.0,41.09,41.12,41.07,41.11,79000.0
2011-06-02 12:05:00,41.12,41.14,41.08,41.09,23800.0,41.12,41.14,41.08,41.09,23800.0
2011-06-02 12:10:00,41.1,41.1,41.05,41.09,17900.0,41.1,41.1,41.05,41.09,17900.0
2011-06-02 12:15:00,41.09,41.19,41.08,41.17,16100.0,41.09,41.19,41.08,41.17,16100.0
2011-06-02 12:20:00,41.17,41.22,41.16,41.17,19300.0,41.17,41.22,41.16,41.17,19300.0
2011-06-02 12:25:00,41.18,41.19,41.14,41.17,10100.0,41.18,41.19,41.14,41.17,10100.0
2011-06-02 12:30:00,41.17,41.22,41.15,41.21,21800.0,41.17,41.22,41.15,41.21,21800.0
2011-06-02 12:35:00,41.2,41.21,41.12,41.14,11200.0,41.2,41.21,41.12,41.14,11200.0
2011-06-02 12:40:00,41.15,41.23,41.12,41.23,17700.0,41.15,41.23,41.12,41.23,17700.0
2011-06-02 12:45:00,41.22,41.22,41.15,41.16,12700.0,41.22,41.22,41.15,41.16,12700.0
2011-06-02 12:50:00,41.19,41.26,41.19,41.24,22000.0,41.19,41.26,41.19,41.24,22000.0
2011-06-02 12:55:00,41.24,41.25,41.22,41.23,7000.0,41.24,41.25,41.22,41.23,7000.0
2011-06-02 13:00:00,41.23,41.3,41.23,41.25,20200.0,41.23,41.3,41.23,41.25,20200.0
2011-06-02 13:05:00,41.24,41.26,41.18,41.18,26200.0,41.24,41.26,41.18,41.18,26200.0
2011-06-02 13:10:00,41.18,41.19,41.1,41.12,7200.0,41.18,41.19,41.1,41.12,7200.0
2011-06-02 13:15:00,41.12,41.14,41.08,41.13,24400.0,41.12,41.14,41.08,41.13,24400.0
2011-06-02 13:20:00,41.12,41.12,41.07,41.07,21900.0,41.12,41.12,41.07,41.07,21900.0
2011-06-02 13:25:00,41.07,41.11,41.06,41.07,25200.0,41.07,41.11,41.06,41.07,25200.0
2011-06-02 13:30:00,41.06,41.06,40.96,41.02,48500.0,41.06,41.06,40.96,41.02,48500.0
2011-06-02 13:35:00,41.03,41.03,40.96,40.97,11200.0,41.03,41.03,40.96,40.97,11200.0
2011-06-02 13:40:00,40.98,41.01,40.97,40.99,15900.0,40.98,41.01,40.97,40.99,15900.0
2011-06-02 13:45:00,40.98,41.0,40.96,40.99,18400.0,40.98,41.0,40.96,40.99,18400.0
2011-06-02 13:50:00,40.99,41.09,40.96,41.08,22100.0,40.99,41.09,40.96,41.08,22100.0
2011-06-02 13:55:00,41.09,41.17,41.09,41.17,16800.0,41.09,41.17,41.09,41.17,16800.0
2011-06-02 14:00:00,41.16,41.26,41.16,41.24,99000.0,41.16,41.26,41.16,41.24,99000.0
2011-06-02 14:05:00,41.23,41.28,41.23,41.25,73800.0,41.23,41.28,41.23,41.25,73800.0
2011-06-02 14:10:00,41.25,41.34,41.25,41.32,57500.0,41.25,41.34,41.25,41.32,57500.0
2011-06-02 14:15:00,41.32,41.33,41.13,41.18,90900.0,41.32,41.33,41.13,41.18,90900.0
2011-06-02 14:20:00,41.17,41.21,41.13,41.2,25500.0,41.17,41.21,41.13,41.2,25500.0
2011-06-02 14:25:00,41.19,41.25,41.18,41.25,13200.0,41.19,41.25,41.18,41.25,13200.0
2011-06-02 14:30:00,41.24,41.3,41.22,41.3,28900.0,41.24,41.3,41.22,41.3,28900.0
2011-06-02 14:35:00,41.29,41.33,41.28,41.29,20700.0,41.29,41.33,41.28,41.29,20700.0
2011-06-02 14:40:00,41.29,41.34,41.29,41.34,26800.0,41.29,41.34,41.29,41.34,26800.0
2011-06-02 14:45:00,41.34,41.39,41.32,41.39,36400.0,41.34,41.39,41.32,41.39,36400.0
2011-06-02 14:50:00,41.39,41.46,41.37,41.44,35100.0,41.39,41.46,41.37,41.44,35100.0
2011-06-02 14:55:00,41.45,41.47,41.4,41.44,25100.0,41.45,41.47,41.4,41.44,25100.0
2011-06-02 15:00:00,41.44,41.47,41.41,41.46,44500.0,41.44,41.47,41.41,41.46,44500.0
2011-06-02 15:05:00,41.47,41.48,41.4,41.42,46000.0,41.47,41.48,41.4,41.42,46000.0
2011-06-02 15:10:00,41.42,41.45,41.4,41.42,22000.0,41.42,41.45,41.4,41.42,22000.0
2011-06-02 15:15:00,41.41,41.41,41.36,41.38,36100.0,41.41,41.41,41.36,41.38,36100.0
2011-06-02 15:20:00,41.38,41.42,41.37,41.41,28800.0,41.38,41.42,41.37,41.41,28800.0
2011-06-02 15:25:00,41.41,41.43,41.4,41.43,108800.0,41.41,41.43,41.4,41.43,108800.0
2011-06-02 15:30:00,41.42,41.44,41.35,41.37,71300.0,41.42,41.44,41.35,41.37,71300.0
2011-06-02 15:35:00,41.37,41.38,41.34,41.37,46100.0,41.37,41.38,41.34,41.37,46100.0
2011-06-02 15:40:00,41.36,41.43,41.36,41.38,63000.0,41.36,41.43,41.36,41.38,63000.0
2011-06-02 15:45:00,41.39,41.39,41.36,41.36,68600.0,41.39,41.39,41.36,41.36,68600.0
2011-06-02 15:50:00,41.37,41.38,41.28,41.3,146600.0,41.37,41.38,41.28,41.3,146600.0
2011-06-02 15:55:00,41.31,41.37,41.29,41.32,160300.0,41.31,41.37,41.29,41.32,160300.0
2011-06-03 09:30:00,40.93,40.93,40.62,40.77,48700.0,40.93,40.93,40.62,40.77,48700.0
2011-06-03 09:35:00,40.76,40.87,40.65,40.83,63800.0,40.76,40.87,40.65,40.83,63800.0
2011-06-03 09:40:00,40.83,40.87,40.75,40.83,36700.0,40.83,40.87,40.75,40.83,36700.0
2011-06-03 09:45:00,40.85,40.86,40.67,40.71,44600.0,40.85,40.86,40.67,40.71,44600.0
2011-06-03 09:50:00,40.73,40.8,40.55,40.55,47600.0,40.73,40.8,40.55,40.55,47600.0
2011-06-03 09:55:00,40.56,40.72,40.54,40.56,27000.0,40.56,40.72,40.54,40.56,27000.0
2011-06-03 10:00:00,40.58,40.83,40.58,40.76,34500.0,40.58,40.83,40.58,40.76,34500.0
2011-06-03 10:05:00,40.76,40.8,40.68,40.78,29700.0,40.76,40.8,40.68,40.78,29700.0
2011-06-03 10:10:00,40.79,40.83,40.73,40.79,45100.0,40.79,40.83,40.73,40.79,45100.0
2011-06-03 10:15:00,40.8,40.86,40.79,40.82,31300.0,40.8,40.86,40.79,40.82,31300.0
2011-06-03 10:20:00,40.82,40.84,40.74,40.77,24400.0,40.82,40.84,40.74,40.77,24400.0
2011-06-03 10:25:00,40.76,40.91,40.76,40.86,27100.0,40.76,40.91,40.76,40.86,27100.0
2011-06-03 10:30:00,40.86,40.96,40.85,40.94,17300.0,40.86,40.96,40.85,40.94,17300.0
2011-06-03 10:35:00,40.95,41.0,40.87,40.95,33700.0,40.95,41.0,40.87,40.95,33700.0
2011-06-03 10:40:00,40.94,41.05,40.93,41.04,25400.0,40.94,41.05,40.93,41.04,25400.0
2011-06-03 10:45:00,41.05,41.09,41.03,41.03,12800.0,41.05,41.09,41.03,41.03,12800.0
2011-06-03 10:50:00,41.02,41.06,40.96,41.01,19000.0,41.02,41.06,40.96,41.01,19000.0
2011-06-03 10:55:00,41.01,41.09,41.0,41.07,25100.0,41.01,41.09,41.0,41.07,25100.0
2011-06-03 11:00:00,41.06,41.09,41.02,41.05,14800.0,41.06,41.09,41.02,41.05,14800.0
2011-06-03 11:05:00,41.05,41.05,40.93,40.96,19700.0,41.05,41.05,40.93,40.96,19700.0
2011-06-03 11:10:00,40.96,41.0,40.95,40.96,11800.0,40.96,41.0,40.95,40.96,11800.0
2011-06-03 11:15:00,40.96,40.98,40.89,40.92,57500.0,40.96,40.98,40.89,40.92,57500.0
2011-06-03 11:20:00,40.91,41.04,40.91,40.95,24400.0,40.91,41.04,40.91,40.95,24400.0
2011-06-03 11:25:00,40.95,40.97,40.88,40.9,22200.0,40.95,40.97,40.88,40.9,22200.0
2011-06-03 11:30:00,40.9,40.96,40.9,40.92,16300.0,40.9,40.96,40.9,40.92,16300.0
2011-06-03 11:35:00,40.92,40.93,40.86,40.87,21500.0,40.92,40.93,40.86,40.87,21500.0
2011-06-03 11:40:00,40.87,40.91,40.81,40.88,25200.0,40.87,40.91,40.81,40.88,25200.0
2011-06-03 11:45:00,40.89,40.9,40.85,40.87,16500.0,40.89,40.9,40.85,40.87,16500.0
2011-06-03 11:50:00,40.89,40.93,40.87,40.91,18600.0,40.89,40.93,40.87,40.91,18600.0
2011-06-03 11:55:00,40.93,40.95,40.91,40.95,12800.0,40.93,40.95,40.91,40.95,12800.0
2011-06-03 12:00:00,40.95,41.03,40.95,40.98,19800.0,40.95,41.03,40.95,40.98,19800.0
2011-06-03 12:05:00,40.98,41.0,40.94,40.98,17700.0,40.98,41.0,40.94,40.98,17700.0
2011-06-03 12:10:00,40.98,41.03,40.98,40.99,13500.0,40.98,41.03,40.98,40.99,13500.0
2011-06-03 12:15:00,40.99,41.02,40.94,41.02,11900.0,40.99,41.02,40.94,41.02,11900.0
2011-06-03 12:20:00,41.02,41.06,40.99,41.03,26900.0,41.02,41.06,40.99,41.03,26900.0
2011-06-03 12:25:00,41.02,41.03,40.99,41.0,4600.0,41.02,41.03,40.99,41.0,4600.0
2011-06-03 12:30:00,41.0,41.03,40.99,41.03,9300.0,41.0,41.03,40.99,41.03,9300.0
2011-06-03 12:35:00,41.02,41.08,40.98,41.07,12400.0,41.02,41.08,40.98,41.07,12400.0
2011-06-03 12:40:00,41.06,41.07,41.01,41.04,6400.0,41.06,41.07,41.01,41.04,6400.0
2011-06-03 12:45:00,41.04,41.08,41.0,41.08,13200.0,41.04,41.08,41.0,41.08,13200.0
2011-06-03 12:50:00,41.09,41.09,41.01,41.02,13600.0,41.09,41.09,41.01,41.02,13600.0
2011-06-03 12:55:00,41.02,41.03,40.97,41.0,9500.0,41.02,41.03,40.97,41.0,9500.0
2011-06-03 13:00:00,41.01,41.02,41.0,41.0,6800.0,41.01,41.02,41.0,41.0,6800.0
2011-06-03 13:05:00,41.0,41.09,41.0,41.07,10200.0,41.0,41.09,41.0,41.07,10200.0
2011-06-03 13:10:00,41.06,41.08,41.02,41.03,8700.0,41.06,41.08,41.02,41.03,8700.0
2011-06-03 13:15:00,41.03,41.06,41.03,41.04,4500.0,41.03,41.06,41.03,41.04,4500.0
2011-06-03 13:20:00,41.04,41.04,41.01,41.01,6400.0,41.04,41.04,41.01,41.01,6400.0
2011-06-03 13:25:00,41.01,41.02,40.98,41.0,13000.0,41.01,41.02,40.98,41.0,13000.0
2011-06-03 13:30:00,41.01,41.01,40.95,40.97,36000.0,41.01,41.01,40.95,40.97,36000.0
2011-06-03 13:35:00,40.98,41.01,40.96,40.99,18000.0,40.98,41.01,40.96,40.99,18000.0
2011-06-03 13:40:00,40.98,41.01,40.97,41.0,12700.0,40.98,41.01,40.97,41.0,12700.0
2011-06-03 13:45:00,41.0,41.03,40.99,41.02,10500.0,41.0,41.03,40.99,41.02,10500.0
2011-06-03 13:50:00,41.02,41.03,40.97,40.98,4100.0,41.02,41.03,40.97,40.98,4100.0
2011-06-03 13:55:00,40.98,40.98,40.93,40.94,13000.0,40.98,40.98,40.93,40.94,13000.0
2011-06-03 14:00:00,40.94,40.94,40.89,40.89,16700.0,40.94,40.94,40.89,40.89,16700.0
2011-06-03 14:05:00,40.89,40.91,40.86,40.88,16800.0,40.89,40.91,40.86,40.88,16800.0
2011-06-03 14:10:00,40.88,40.92,40.86,40.89,14500.0,40.88,40.92,40.86,40.89,14500.0
2011-06-03 14:15:00,40.9,40.95,40.89,40.95,11100.0,40.9,40.95,40.89,40.95,11100.0
2011-06-03 14:20:00,40.94,40.96,40.89,40.9,19100.0,40.94,40.96,40.89,40.9,19100.0
2011-06-03 14:25:00,40.91,40.95,40.9,40.9,18800.0,40.91,40.95,40.9,40.9,18800.0
2011-06-03 14:30:00,40.9,40.95,40.88,40.95,42900.0,40.9,40.95,40.88,40.95,42900.0
2011-06-03 14:35:00,40.95,40.99,40.94,40.95,34700.0,40.95,40.99,40.94,40.95,34700.0
2011-06-03 14:40:00,40.95,40.99,40.92,40.99,68500.0,40.95,40.99,40.92,40.99,68500.0
2011-06-03 14:45:00,40.98,41.0,40.95,40.98,46600.0,40.98,41.0,40.95,40.98,46600.0
2011-06-03 14:50:00,40.99,40.99,40.95,40.95,18600.0,40.99,40.99,40.95,40.95,18600.0
2011-06-03 14:55:00,40.95,40.96,40.89,40.9,51400.0,40.95,40.96,40.89,40.9,51400.0
2011-06-03 15:00:00,40.91,40.92,40.8,40.81,46400.0,40.91,40.92,40.8,40.81,46400.0
2011-06-03 15:05:00,40.81,40.81,40.74,40.75,19500.0,40.81,40.81,40.74,40.75,19500.0
2011-06-03 15:10:00,40.75,40.75,40.65,40.68,23100.0,40.75,40.75,40.65,40.68,23100.0
2011-06-03 15:15:00,40.69,40.71,40.65,40.65,20700.0,40.69,40.71,40.65,40.65,20700.0
2011-06-03 15:20:00,40.65,40.73,40.64,40.72,19900.0,40.65,40.73,40.64,40.72,19900.0
2011-06-03 15:25:00,40.71,40.75,40.67,40.74,19300.0,40.71,40.75,40.67,40.74,19300.0
2011-06-03 15:30:00,40.74,40.9,40.74,40.87,42300.0,40.74,40.9,40.74,40.87,42300.0
2011-06-03 15:35:00,40.88,40.99,40.88,40.98,46200.0,40.88,40.99,40.88,40.98,46200.0
2011-06-03 15:40:00,40.98,41.04,40.93,40.94,69400.0,40.98,41.04,40.93,40.94,69400.0
2011-06-03 15:45:00,40.94,40.96,40.85,40.95,116300.0,40.94,40.96,40.85,40.95,116300.0
2011-06-03 15:50:00,40.95,40.95,40.82,40.82,119300.0,40.95,40.95,40.82,40.82,119300.0
2011-06-03 15:55:00,40.82,40.86,40.82,40.83,75000.0,40.82,40.86,40.82,40.83,75000.0
2011-06-06 09:30:00,40.68,40.79,40.68,40.71,21900.0,40.68,40.79,40.68,40.71,21900.0
2011-06-06 09:35:00,40.72,40.8,40.67,40.77,21800.0,40.72,40.8,40.67,40.77,21800.0
2011-06-06 09:40:00,40.76,40.78,40.66,40.75,16500.0,40.76,40.78,40.66,40.75,16500.0
2011-06-06 09:45:00,40.74,40.74,40.57,40.57,12400.0,40.74,40.74,40.57,40.57,12400.0
2011-06-06 09:50:00,40.58,40.68,40.55,40.61,17400.0,40.58,40.68,40.55,40.61,17400.0
2011-06-06 09:55:00,40.61,40.61,40.47,40.49,30300.0,40.61,40.61,40.47,40.49,30300.0
2011-06-06 10:00:00,40.49,40.49,40.31,40.33,85300.0,40.49,40.49,40.31,40.33,85300.0
2011-06-06 10:05:00,40.33,40.35,40.21,40.25,64600.0,40.33,40.35,40.21,40.25,64600.0
2011-06-06 10:10:00,40.26,40.4,40.26,40.37,23200.0,40.26,40.4,40.26,40.37,23200.0
2011-06-06 10:15:00,40.37,40.39,40.24,40.26,18900.0,40.37,40.39,40.24,40.26,18900.0
2011-06-06 10:20:00,40.25,40.38,40.2,40.36,22900.0,40.25,40.38,40.2,40.36,22900.0
2011-06-06 10:25:00,40.36,40.45,40.34,40.44,14900.0,40.36,40.45,40.34,40.44,14900.0
2011-06-06 10:30:00,40.44,40.47,40.33,40.33,16700.0,40.44,40.47,40.33,40.33,16700.0
2011-06-06 10:35:00,40.32,40.34,40.3,40.32,15300.0,40.32,40.34,40.3,40.32,15300.0
2011-06-06 10:40:00,40.31,40.34,40.27,40.31,17500.0,40.31,40.34,40.27,40.31,17500.0
2011-06-06 10:45:00,40.32,40.32,40.22,40.24,25700.0,40.32,40.32,40.22,40.24,25700.0
2011-06-06 10:50:00,40.25,40.27,40.23,40.24,18100.0,40.25,40.27,40.23,40.24,18100.0
2011-06-06 10:55:00,40.23,40.27,40.19,40.25,14700.0,40.23,40.27,40.19,40.25,14700.0
2011-06-06 11:00:00,40.25,40.38,40.25,40.38,12100.0,40.25,40.38,40.25,40.38,12100.0
2011-06-06 11:05:00,40.39,40.44,40.38,40.41,9700.0,40.39,40.44,40.38,40.41,9700.0
2011-06-06 11:10:00,40.41,40.48,40.4,40.44,10800.0,40.41,40.48,40.4,40.44,10800.0
2011-06-06 11:15:00,40.45,40.46,40.37,40.39,7400.0,40.45,40.46,40.37,40.39,7400.0
2011-06-06 11:20:00,40.41,40.49,40.41,40.47,12600.0,40.41,40.49,40.41,40.47,12600.0
2011-06-06 11:25:00,40.47,40.52,40.46,40.48,9000.0,40.47,40.52,40.46,40.48,9000.0
2011-06-06 11:30:00,40.47,40.47,40.42,40.47,15000.0,40.47,40.47,40.42,40.47,15000.0
2011-06-06 11:35:00,40.47,40.52,40.46,40.48,11600.0,40.47,40.52,40.46,40.48,11600.0
2011-06-06 11:40:00,40.49,40.49,40.44,40.44,20800.0,40.49,40.49,40.44,40.44,20800.0
2011-06-06 11:45:00,40.44,40.44,40.39,40.39,10300.0,40.44,40.44,40.39,40.39,10300.0
2011-06-06 11:50:00,40.38,40.42,40.37,40.4,5300.0,40.38,40.42,40.37,40.4,5300.0
2011-06-06 11:55:00,40.41,40.48,40.41,40.44,9900.0,40.41,40.48,40.41,40.44,9900.0
2011-06-06 12:00:00,40.43,40.43,40.34,40.34,16500.0,40.43,40.43,40.34,40.34,16500.0
2011-06-06 12:05:00,40.34,40.42,40.33,40.41,10600.0,40.34,40.42,40.33,40.41,10600.0
2011-06-06 12:10:00,40.4,40.41,40.34,40.4,6600.0,40.4,40.41,40.34,40.4,6600.0
2011-06-06 12:15:00,40.41,40.43,40.4,40.4,8600.0,40.41,40.43,40.4,40.4,8600.0
2011-06-06 12:20:00,40.39,40.39,40.35,40.37,11700.0,40.39,40.39,40.35,40.37,11700.0
2011-06-06 12:25:00,40.37,40.37,40.34,40.34,7400.0,40.37,40.37,40.34,40.34,7400.0
2011-06-06 12:30:00,40.34,40.36,40.3,40.35,19100.0,40.34,40.36,40.3,40.35,19100.0
2011-06-06 12:35:00,40.36,40.38,40.35,40.36,4300.0,40.36,40.38,40.35,40.36,4300.0
2011-06-06 12:40:00,40.36,40.37,40.34,40.36,8700.0,40.36,40.37,40.34,40.36,8700.0
2011-06-06 12:45:00,40.36,40.37,40.35,40.36,5700.0,40.36,40.37,40.35,40.36,5700.0
2011-06-06 12:50:00,40.36,40.37,40.34,40.37,5000.0,40.36,40.37,40.34,40.37,5000.0
2011-06-06 12:55:00,40.38,40.39,40.34,40.38,7000.0,40.38,40.39,40.34,40.38,7000.0
2011-06-06 13:00:00,40.38,40.38,40.33,40.33,16500.0,40.38,40.38,40.33,40.33,16500.0
2011-06-06 13:05:00,40.33,40.38,40.32,40.37,29700.0,40.33,40.38,40.32,40.37,29700.0
2011-06-06 13:10:00,40.36,40.43,40.36,40.43,16400.0,40.36,40.43,40.36,40.43,16400.0
2011-06-06 13:15:00,40.45,40.52,40.45,40.51,12500.0,40.45,40.52,40.45,40.51,12500.0
2011-06-06 13:20:00,40.5,40.51,40.48,40.5,18800.0,40.5,40.51,40.48,40.5,18800.0
2011-06-06 13:25:00,40.5,40.5,40.47,40.5,7500.0,40.5,40.5,40.47,40.5,7500.0
2011-06-06 13:30:00,40.5,40.51,40.46,40.47,51400.0,40.5,40.51,40.46,40.47,51400.0
2011-06-06 13:35:00,40.47,40.52,40.47,40.52,10500.0,40.47,40.52,40.47,40.52,10500.0
2011-06-06 13:40:00,40.51,40.51,40.45,40.46,30200.0,40.51,40.51,40.45,40.46,30200.0
2011-06-06 13:45:00,40.46,40.49,40.41,40.48,36000.0,40.46,40.49,40.41,40.48,36000.0
2011-06-06 13:50:00,40.48,40.51,40.47,40.47,7600.0,40.48,40.51,40.47,40.47,7600.0
2011-06-06 13:55:00,40.47,40.48,40.41,40.48,11900.0,40.47,40.48,40.41,40.48,11900.0
2011-06-06 14:00:00,40.49,40.51,40.48,40.48,13800.0,40.49,40.51,40.48,40.48,13800.0
2011-06-06 14:05:00,40.48,40.56,40.46,40.56,19700.0,40.48,40.56,40.46,40.56,19700.0
2011-06-06 14:10:00,40.56,40.56,40.5,40.51,9400.0,40.56,40.56,40.5,40.51,9400.0
2011-06-06 14:15:00,40.5,40.54,40.5,40.52,13100.0,40.5,40.54,40.5,40.52,13100.0
2011-06-06 14:20:00,40.53,40.59,40.52,40.58,16400.0,40.53,40.59,40.52,40.58,16400.0
2011-06-06 14:25:00,40.58,40.6,40.57,40.58,22800.0,40.58,40.6,40.57,40.58,22800.0
2011-06-06 14:30:00,40.57,40.59,40.57,40.58,19900.0,40.57,40.59,40.57,40.58,19900.0
2011-06-06 14:35:00,40.58,40.61,40.57,40.57,32900.0,40.58,40.61,40.57,40.57,32900.0
2011-06-06 14:40:00,40.57,40.61,40.56,40.59,35900.0,40.57,40.61,40.56,40.59,35900.0
2011-06-06 14:45:00,40.6,40.61,40.53,40.54,29700.0,40.6,40.61,40.53,40.54,29700.0
2011-06-06 14:50:00,40.54,40.55,40.5,40.52,63400.0,40.54,40.55,40.5,40.52,63400.0
2011-06-06 14:55:00,40.52,40.54,40.51,40.53,33500.0,40.52,40.54,40.51,40.53,33500.0
2011-06-06 15:00:00,40.53,40.57,40.5,40.5,23200.0,40.53,40.57,40.5,40.5,23200.0
2011-06-06 15:05:00,40.51,40.51,40.46,40.48,43700.0,40.51,40.51,40.46,40.48,43700.0
2011-06-06 15:10:00,40.48,40.48,40.35,40.38,67700.0,40.48,40.48,40.35,40.38,67700.0
2011-06-06 15:15:00,40.38,40.39,40.31,40.33,27500.0,40.38,40.39,40.31,40.33,27500.0
2011-06-06 15:20:00,40.33,40.33,40.25,40.25,26600.0,40.33,40.33,40.25,40.25,26600.0
2011-06-06 15:25:00,40.24,40.25,40.19,40.21,21700.0,40.24,40.25,40.19,40.21,21700.0
2011-06-06 15:30:00,40.21,40.35,40.21,40.35,26400.0,40.21,40.35,40.21,40.35,26400.0
2011-06-06 15:35:00,40.35,40.36,40.3,40.36,35500.0,40.35,40.36,40.3,40.36,35500.0
2011-06-06 15:40:00,40.35,40.42,40.35,40.39,22600.0,40.35,40.42,40.35,40.39,22600.0
2011-06-06 15:45:00,40.38,40.38,40.33,40.35,23400.0,40.38,40.38,40.33,40.35,23400.0
2011-06-06 15:50:00,40.35,40.35,40.29,40.31,101600.0,40.35,40.35,40.29,40.31,101600.0
2011-06-06 15:55:00,40.31,40.34,40.26,40.29,95800.0,40.31,40.34,40.26,40.29,95800.0
2011-06-07 09:30:00,39.92,40.16,39.92,40.0,150300.0,39.92,40.16,39.92,40.0,150300.0
2011-06-07 09:35:00,40.0,40.07,39.87,39.99,77200.0,40.0,40.07,39.87,39.99,77200.0
2011-06-07 09:40:00,39.97,39.99,39.76,39.77,42200.0,39.97,39.99,39.76,39.77,42200.0
2011-06-07 09:45:00,39.77,39.8,39.62,39.67,60700.0,39.77,39.8,39.62,39.67,60700.0
2011-06-07 09:50:00,39.67,39.67,39.5,39.55,71700.0,39.67,39.67,39.5,39.55,71700.0
2011-06-07 09:55:00,39.55,39.6,39.47,39.5,101500.0,39.55,39.6,39.47,39.5,101500.0
2011-06-07 10:00:00,39.51,39.52,39.46,39.5,116500.0,39.51,39.52,39.46,39.5,116500.0
2011-06-07 10:05:00,39.5,39.51,39.45,39.5,75200.0,39.5,39.51,39.45,39.5,75200.0
2011-06-07 10:10:00,39.5,39.51,39.39,39.47,115200.0,39.5,39.51,39.39,39.47,115200.0
2011-06-07 10:15:00,39.47,39.52,39.45,39.48,105900.0,39.47,39.52,39.45,39.48,105900.0
2011-06-07 10:20:00,39.48,39.51,39.4,39.5,276500.0,39.48,39.51,39.4,39.5,276500.0
2011-06-07 10:25:00,39.5,39.65,39.5,39.55,157500.0,39.5,39.65,39.5,39.55,157500.0
2011-06-07 10:30:00,39.56,39.66,39.55,39.65,115100.0,39.56,39.66,39.55,39.65,115100.0
2011-06-07 10:35:00,39.64,39.86,39.62,39.86,76700.0,39.64,39.86,39.62,39.86,76700.0
2011-06-07 10:40:00,39.85,39.87,39.73,39.76,47000.0,39.85,39.87,39.73,39.76,47000.0
2011-06-07 10:45:00,39.77,39.77,39.69,39.76,39000.0,39.77,39.77,39.69,39.76,39000.0
2011-06-07 10:50:00,39.75,39.8,39.72,39.75,51600.0,39.75,39.8,39.72,39.75,51600.0
2011-06-07 10:55:00,39.76,39.77,39.65,39.65,45100.0,39.76,39.77,39.65,39.65,45100.0
2011-06-07 11:00:00,39.66,39.66,39.45,39.45,60000.0,39.66,39.66,39.45,39.45,60000.0
2011-06-07 11:05:00,39.45,39.52,39.45,39.52,33200.0,39.45,39.52,39.45,39.52,33200.0
2011-06-07 11:10:00,39.53,39.54,39.5,39.5,19200.0,39.53,39.54,39.5,39.5,19200.0
2011-06-07 11:15:00,39.5,39.55,39.47,39.54,34700.0,39.5,39.55,39.47,39.54,34700.0
2011-06-07 11:20:00,39.54,39.55,39.49,39.49,22800.0,39.54,39.55,39.49,39.49,22800.0
2011-06-07 11:25:00,39.49,39.5,39.45,39.48,199100.0,39.49,39.5,39.45,39.48,199100.0
2011-06-07 11:30:00,39.48,39.52,39.48,39.5,56400.0,39.48,39.52,39.48,39.5,56400.0
2011-06-07 11:35:00,39.5,39.51,39.47,39.49,39900.0,39.5,39.51,39.47,39.49,39900.0
2011-06-07 11:40:00,39.49,39.52,39.48,39.51,28100.0,39.49,39.52,39.48,39.51,28100.0
2011-06-07 11:45:00,39.51,39.54,39.49,39.5,19000.0,39.51,39.54,39.49,39.5,19000.0
2011-06-07 11:50:00,39.5,39.54,39.49,39.52,20600.0,39.5,39.54,39.49,39.52,20600.0
2011-06-07 11:55:00,39.51,39.54,39.48,39.54,34000.0,39.51,39.54,39.48,39.54,34000.0
2011-06-07 12:00:00,39.54,39.6,39.54,39.59,20200.0,39.54,39.6,39.54,39.59,20200.0
2011-06-07 12:05:00,39.58,39.62,39.56,39.61,23100.0,39.58,39.62,39.56,39.61,23100.0
2011-06-07 12:10:00,39.61,39.65,39.61,39.63,22000.0,39.61,39.65,39.61,39.63,22000.0
2011-06-07 12:15:00,39.64,39.64,39.56,39.59,18000.0,39.64,39.64,39.56,39.59,18000.0
2011-06-07 12:20:00,39.59,39.6,39.57,39.58,7100.0,39.59,39.6,39.57,39.58,7100.0
2011-06-07 12:25:00,39.58,39.59,39.53,39.53,23600.0,39.58,39.59,39.53,39.53,23600.0
2011-06-07 12:30:00,39.53,39.57,39.52,39.56,24900.0,39.53,39.57,39.52,39.56,24900.0
2011-06-07 12:35:00,39.57,39.57,39.54,39.56,24400.0,39.57,39.57,39.54,39.56,24400.0
2011-06-07 12:40:00,39.55,39.55,39.49,39.53,43700.0,39.55,39.55,39.49,39.53,43700.0
2011-06-07 12:45:00,39.53,39.58,39.52,39.58,27200.0,39.53,39.58,39.52,39.58,27200.0
2011-06-07 12:50:00,39.58,39.7,39.58,39.7,35200.0,39.58,39.7,39.58,39.7,35200.0
2011-06-07 12:55:00,39.7,39.78,39.69,39.78,29100.0,39.7,39.78,39.69,39.78,29100.0
2011-06-07 13:00:00,39.78,39.81,39.74,39.81,47300.0,39.78,39.81,39.74,39.81,47300.0
2011-06-07 13:05:00,39.81,39.91,39.81,39.88,33900.0,39.81,39.91,39.81,39.88,33900.0
2011-06-07 13:10:00,39.87,39.96,39.86,39.94,21500.0,39.87,39.96,39.86,39.94,21500.0
2011-06-07 13:15:00,39.94,39.94,39.9,39.91,17200.0,39.94,39.94,39.9,39.91,17200.0
2011-06-07 13:20:00,39.91,39.95,39.9,39.93,69100.0,39.91,39.95,39.9,39.93,69100.0
2011-06-07 13:25:00,39.93,39.96,39.91,39.96,10700.0,39.93,39.96,39.91,39.96,10700.0
2011-06-07 13:30:00,39.96,40.01,39.96,40.0,13700.0,39.96,40.01,39.96,40.0,13700.0
2011-06-07 13:35:00,40.0,40.03,40.0,40.01,15300.0,40.0,40.03,40.0,40.01,15300.0
2011-06-07 13:40:00,40.02,40.02,40.0,40.0,10800.0,40.02,40.02,40.0,40.0,10800.0
2011-06-07 13:45:00,40.01,40.01,39.97,39.97,86900.0,40.01,40.01,39.97,39.97,86900.0
2011-06-07 13:50:00,39.98,40.0,39.95,39.99,35000.0,39.98,40.0,39.95,39.99,35000.0
2011-06-07 13:55:00,40.0,40.0,39.99,39.99,11300.0,40.0,40.0,39.99,39.99,11300.0
2011-06-07 14:00:00,39.99,40.0,39.99,39.99,19800.0,39.99,40.0,39.99,39.99,19800.0
2011-06-07 14:05:00,39.99,40.0,39.99,40.0,35600.0,39.99,40.0,39.99,40.0,35600.0
2011-06-07 14:10:00,40.0,40.01,39.99,40.0,28300.0,40.0,40.01,39.99,40.0,28300.0
2011-06-07 14:15:00,39.99,40.0,39.98,40.0,26100.0,39.99,40.0,39.98,40.0,26100.0
2011-06-07 14:20:00,40.0,40.05,39.98,40.04,39000.0,40.0,40.05,39.98,40.04,39000.0
2011-06-07 14:25:00,40.04,40.17,40.04,40.15,29000.0,40.04,40.17,40.04,40.15,29000.0
2011-06-07 14:30:00,40.15,40.16,40.06,40.1,45600.0,40.15,40.16,40.06,40.1,45600.0
2011-06-07 14:35:00,40.1,40.1,40.08,40.09,16400.0,40.1,40.1,40.08,40.09,16400.0
2011-06-07 14:40:00,40.09,40.11,40.04,40.08,27400.0,40.09,40.11,40.04,40.08,27400.0
2011-06-07 14:45:00,40.08,40.14,40.03,40.04,61900.0,40.08,40.14,40.03,40.04,61900.0
2011-06-07 14:50:00,40.05,40.05,39.97,39.98,19500.0,40.05,40.05,39.97,39.98,19500.0
2011-06-07 14:55:00,39.98,40.02,39.94,40.0,28200.0,39.98,40.02,39.94,40.0,28200.0
2011-06-07 15:00:00,40.01,40.06,39.99,40.03,22600.0,40.01,40.06,39.99,40.03,22600.0
2011-06-07 15:05:00,40.04,40.05,39.91,39.91,61500.0,40.04,40.05,39.91,39.91,61500.0
2011-06-07 15:10:00,39.9,39.96,39.9,39.94,25100.0,39.9,39.96,39.9,39.94,25100.0
2011-06-07 15:15:00,39.93,39.94,39.86,39.88,41300.0,39.93,39.94,39.86,39.88,41300.0
2011-06-07 15:20:00,39.87,39.87,39.76,39.78,41900.0,39.87,39.87,39.76,39.78,41900.0
2011-06-07 15:25:00,39.79,39.83,39.78,39.83,38500.0,39.79,39.83,39.78,39.83,38500.0
2011-06-07 15:30:00,39.82,39.82,39.73,39.73,91800.0,39.82,39.82,39.73,39.73,91800.0
2011-06-07 15:35:00,39.74,39.8,39.72,39.77,48900.0,39.74,39.8,39.72,39.77,48900.0
2011-06-07 15:40:00,39.76,39.79,39.65,39.69,64500.0,39.76,39.79,39.65,39.69,64500.0
2011-06-07 15:45:00,39.69,39.76,39.61,39.63,138800.0,39.69,39.76,39.61,39.63,138800.0
2011-06-07 15:50:00,39.62,39.63,39.56,39.61,153900.0,39.62,39.63,39.56,39.61,153900.0
2011-06-07 15:55:00,39.6,39.61,39.52,39.54,176900.0,39.6,39.61,39.52,39.54,176900.0
2011-06-08 09:30:00,39.5,39.5,39.2,39.3,60300.0,39.5,39.5,39.2,39.3,60300.0
2011-06-08 09:35:00,39.26,39.33,39.06,39.06,81900.0,39.26,39.33,39.06,39.06,81900.0
2011-06-08 09:40:00,39.07,39.17,39.05,39.11,59400.0,39.07,39.17,39.05,39.11,59400.0
2011-06-08 09:45:00,39.09,39.09,39.01,39.04,64000.0,39.09,39.09,39.01,39.04,64000.0
2011-06-08 09:50:00,39.03,39.05,38.86,38.86,124600.0,39.03,39.05,38.86,38.86,124600.0
2011-06-08 09:55:00,38.87,38.9,38.81,38.82,66600.0,38.87,38.9,38.81,38.82,66600.0
2011-06-08 10:00:00,38.82,38.9,38.8,38.89,67400.0,38.82,38.9,38.8,38.89,67400.0
2011-06-08 10:05:00,38.88,38.96,38.82,38.95,75700.0,38.88,38.96,38.82,38.95,75700.0
2011-06-08 10:10:00,38.94,38.99,38.86,38.9,43800.0,38.94,38.99,38.86,38.9,43800.0
2011-06-08 10:15:00,38.9,38.97,38.83,38.88,41400.0,38.9,38.97,38.83,38.88,41400.0
2011-06-08 10:20:00,38.88,38.97,38.86,38.94,25300.0,38.88,38.97,38.86,38.94,25300.0
2011-06-08 10:25:00,38.92,39.09,38.88,39.0,44300.0,38.92,39.09,38.88,39.0,44300.0
2011-06-08 10:30:00,39.0,39.0,38.83,38.85,42900.0,39.0,39.0,38.83,38.85,42900.0
2011-06-08 10:35:00,38.85,38.89,38.83,38.83,42200.0,38.85,38.89,38.83,38.83,42200.0
2011-06-08 10:40:00,38.82,38.93,38.78,38.86,50100.0,38.82,38.93,38.78,38.86,50100.0
2011-06-08 10:45:00,38.86,38.91,38.83,38.91,49400.0,38.86,38.91,38.83,38.91,49400.0
2011-06-08 10:50:00,38.91,38.92,38.84,38.84,30800.0,38.91,38.92,38.84,38.84,30800.0
2011-06-08 10:55:00,38.84,38.85,38.8,38.81,57800.0,38.84,38.85,38.8,38.81,57800.0
2011-06-08 11:00:00,38.82,38.96,38.82,38.96,46600.0,38.82,38.96,38.82,38.96,46600.0
2011-06-08 11:05:00,38.95,38.97,38.94,38.95,93100.0,38.95,38.97,38.94,38.95,93100.0
2011-06-08 11:10:00,38.94,38.95,38.78,38.84,47500.0,38.94,38.95,38.78,38.84,47500.0
2011-06-08 11:15:00,38.84,38.87,38.81,38.87,37800.0,38.84,38.87,38.81,38.87,37800.0
2011-06-08 11:20:00,38.87,38.87,38.79,38.79,60600.0,38.87,38.87,38.79,38.79,60600.0
2011-06-08 11:25:00,38.79,38.8,38.69,38.7,64000.0,38.79,38.8,38.69,38.7,64000.0
2011-06-08 11:30:00,38.7,38.73,38.68,38.71,51700.0,38.7,38.73,38.68,38.71,51700.0
2011-06-08 11:35:00,38.72,38.75,38.69,38.72,62900.0,38.72,38.75,38.69,38.72,62900.0
2011-06-08 11:40:00,38.71,38.72,38.64,38.71,39600.0,38.71,38.72,38.64,38.71,39600.0
2011-06-08 11:45:00,38.71,38.75,38.65,38.7,79400.0,38.71,38.75,38.65,38.7,79400.0
2011-06-08 11:50:00,38.7,38.76,38.7,38.74,71000.0,38.7,38.76,38.7,38.74,71000.0
2011-06-08 11:55:00,38.75,38.76,38.71,38.75,101300.0,38.75,38.76,38.71,38.75,101300.0
2011-06-08 12:00:00,38.75,38.8,38.69,38.7,99200.0,38.75,38.8,38.69,38.7,99200.0
2011-06-08 12:05:00,38.7,38.73,38.69,38.69,50000.0,38.7,38.73,38.69,38.69,50000.0
2011-06-08 12:10:00,38.7,38.71,38.67,38.69,38900.0,38.7,38.71,38.67,38.69,38900.0
2011-06-08 12:15:00,38.68,38.7,38.63,38.69,51800.0,38.68,38.7,38.63,38.69,51800.0
2011-06-08 12:20:00,38.68,38.69,38.6,38.62,45700.0,38.68,38.69,38.6,38.62,45700.0
2011-06-08 12:25:00,38.62,38.64,38.58,38.58,60200.0,38.62,38.64,38.58,38.58,60200.0
2011-06-08 12:30:00,38.58,38.6,38.54,38.54,66700.0,38.58,38.6,38.54,38.54,66700.0
2011-06-08 12:35:00,38.54,38.55,38.45,38.45,85300.0,38.54,38.55,38.45,38.45,85300.0
2011-06-08 12:40:00,38.45,38.45,38.36,38.41,90200.0,38.45,38.45,38.36,38.41,90200.0
2011-06-08 12:45:00,38.41,38.52,38.41,38.44,46300.0,38.41,38.52,38.41,38.44,46300.0
2011-06-08 12:50:00,38.45,38.53,38.44,38.48,31200.0,38.45,38.53,38.44,38.48,31200.0
2011-06-08 12:55:00,38.48,38.55,38.45,38.55,24400.0,38.48,38.55,38.45,38.55,24400.0
2011-06-08 13:00:00,38.55,38.55,38.47,38.49,40700.0,38.55,38.55,38.47,38.49,40700.0
2011-06-08 13:05:00,38.49,38.5,38.43,38.43,57400.0,38.49,38.5,38.43,38.43,57400.0
2011-06-08 13:10:00,38.44,38.44,38.31,38.32,45900.0,38.44,38.44,38.31,38.32,45900.0
2011-06-08 13:15:00,38.33,38.36,38.29,38.36,71800.0,38.33,38.36,38.29,38.36,71800.0
2011-06-08 13:20:00,38.36,38.36,38.2,38.23,81500.0,38.36,38.36,38.2,38.23,81500.0
2011-06-08 13:25:00,38.23,38.3,38.23,38.26,26500.0,38.23,38.3,38.23,38.26,26500.0
2011-06-08 13:30:00,38.26,38.26,38.11,38.12,81500.0,38.26,38.26,38.11,38.12,81500.0
2011-06-08 13:35:00,38.13,38.13,37.94,37.94,138300.0,38.13,38.13,37.94,37.94,138300.0
2011-06-08 13:40:00,37.94,37.98,37.88,37.9,110500.0,37.94,37.98,37.88,37.9,110500.0
2011-06-08 13:45:00,37.9,37.92,37.79,37.85,107200.0,37.9,37.92,37.79,37.85,107200.0
2011-06-08 13:50:00,37.86,37.86,37.75,37.76,84700.0,37.86,37.86,37.75,37.76,84700.0
2011-06-08 13:55:00,37.75,37.78,37.65,37.78,121300.0,37.75,37.78,37.65,37.78,121300.0
2011-06-08 14:00:00,37.78,37.98,37.77,37.9,106200.0,37.78,37.98,37.77,37.9,106200.0
2011-06-08 14:05:00,37.9,37.9,37.81,37.9,55000.0,37.9,37.9,37.81,37.9,55000.0
2011-06-08 14:10:00,37.9,37.95,37.8,37.93,120200.0,37.9,37.95,37.8,37.93,120200.0
2011-06-08 14:15:00,37.93,38.03,37.92,38.01,90300.0,37.93,38.03,37.92,38.01,90300.0
2011-06-08 14:20:00,38.01,38.01,37.9,37.9,144800.0,38.01,38.01,37.9,37.9,144800.0
2011-06-08 14:25:00,37.92,38.0,37.92,37.97,90100.0,37.92,38.0,37.92,37.97,90100.0
2011-06-08 14:30:00,37.97,38.1,37.97,38.1,84400.0,37.97,38.1,37.97,38.1,84400.0
2011-06-08 14:35:00,38.1,38.23,38.09,38.22,97800.0,38.1,38.23,38.09,38.22,97800.0
2011-06-08 14:40:00,38.22,38.26,38.14,38.15,104200.0,38.22,38.26,38.14,38.15,104200.0
2011-06-08 14:45:00,38.14,38.18,38.08,38.08,91800.0,38.14,38.18,38.08,38.08,91800.0
2011-06-08 14:50:00,38.09,38.13,38.07,38.09,46100.0,38.09,38.13,38.07,38.09,46100.0
2011-06-08 14:55:00,38.08,38.22,38.07,38.15,175900.0,38.08,38.22,38.07,38.15,175900.0
2011-06-08 15:00:00,38.15,38.2,38.15,38.2,77800.0,38.15,38.2,38.15,38.2,77800.0
2011-06-08 15:05:00,38.19,38.22,38.16,38.19,81000.0,38.19,38.22,38.16,38.19,81000.0
2011-06-08 15:10:00,38.19,38.24,38.17,38.21,59100.0,38.19,38.24,38.17,38.21,59100.0
2011-06-08 15:15:00,38.21,38.21,38.08,38.14,55600.0,38.21,38.21,38.08,38.14,55600.0
2011-06-08 15:20:00,38.14,38.14,38.05,38.07,57200.0,38.14,38.14,38.05,38.07,57200.0
2011-06-08 15:25:00,38.06,38.12,38.05,38.11,66800.0,38.06,38.12,38.05,38.11,66800.0
2011-06-08 15:30:00,38.12,38.17,38.11,38.14,94800.0,38.12,38.17,38.11,38.14,94800.0
2011-06-08 15:35:00,38.14,38.21,38.08,38.17,82700.0,38.14,38.21,38.08,38.17,82700.0
2011-06-08 15:40:00,38.17,38.21,38.14,38.21,94300.0,38.17,38.21,38.14,38.21,94300.0
2011-06-08 15:45:00,38.2,38.34,38.2,38.28,170600.0,38.2,38.34,38.2,38.28,170600.0
2011-06-08 15:50:00,38.28,38.33,38.27,38.28,194100.0,38.28,38.33,38.27,38.28,194100.0
2011-06-08 15:55:00,38.29,38.32,38.2,38.24,186600.0,38.29,38.32,38.2,38.24,186600.0
2011-06-09 09:30:00,38.41,38.42,38.16,38.18,67400.0,38.41,38.42,38.16,38.18,67400.0
2011-06-09 09:35:00,38.16,38.3,38.11,38.13,67100.0,38.16,38.3,38.11,38.13,67100.0
2011-06-09 09:40:00,38.15,38.17,37.99,38.01,42600.0,38.15,38.17,37.99,38.01,42600.0
2011-06-09 09:45:00,38.01,38.1,37.99,38.09,36100.0,38.01,38.1,37.99,38.09,36100.0
2011-06-09 09:50:00,38.08,38.1,38.02,38.1,62500.0,38.08,38.1,38.02,38.1,62500.0
2011-06-09 09:55:00,38.1,38.2,38.09,38.19,36100.0,38.1,38.2,38.09,38.19,36100.0
2011-06-09 10:00:00,38.19,38.27,38.15,38.25,53500.0,38.19,38.27,38.15,38.25,53500.0
2011-06-09 10:05:00,38.26,38.26,38.19,38.21,42600.0,38.26,38.26,38.19,38.21,42600.0
2011-06-09 10:10:00,38.2,38.3,38.19,38.27,51900.0,38.2,38.3,38.19,38.27,51900.0
2011-06-09 10:15:00,38.28,38.32,38.23,38.25,45100.0,38.28,38.32,38.23,38.25,45100.0
2011-06-09 10:20:00,38.26,38.28,38.21,38.24,50200.0,38.26,38.28,38.21,38.24,50200.0
2011-06-09 10:25:00,38.23,38.26,38.21,38.23,41800.0,38.23,38.26,38.21,38.23,41800.0
2011-06-09 10:30:00,38.24,38.31,38.23,38.28,50300.0,38.24,38.31,38.23,38.28,50300.0
2011-06-09 10:35:00,38.28,38.3,38.24,38.26,41400.0,38.28,38.3,38.24,38.26,41400.0
2011-06-09 10:40:00,38.26,38.29,38.24,38.28,25000.0,38.26,38.29,38.24,38.28,25000.0
2011-06-09 10:45:00,38.29,38.3,38.24,38.29,37500.0,38.29,38.3,38.24,38.29,37500.0
2011-06-09 10:50:00,38.29,38.31,38.2,38.21,59700.0,38.29,38.31,38.2,38.21,59700.0
2011-06-09 10:55:00,38.21,38.25,38.2,38.2,26200.0,38.21,38.25,38.2,38.2,26200.0
2011-06-09 11:00:00,38.19,38.31,38.17,38.29,51800.0,38.19,38.31,38.17,38.29,51800.0
2011-06-09 11:05:00,38.29,38.38,38.18,38.18,42000.0,38.29,38.38,38.18,38.18,42000.0
2011-06-09 11:10:00,38.19,38.2,38.14,38.15,15500.0,38.19,38.2,38.14,38.15,15500.0
2011-06-09 11:15:00,38.16,38.21,38.11,38.17,23800.0,38.16,38.21,38.11,38.17,23800.0
2011-06-09 11:20:00,38.16,38.18,38.14,38.17,18300.0,38.16,38.18,38.14,38.17,18300.0
2011-06-09 11:25:00,38.16,38.22,38.11,38.22,33600.0,38.16,38.22,38.11,38.22,33600.0
2011-06-09 11:30:00,38.22,38.24,38.2,38.22,16500.0,38.22,38.24,38.2,38.22,16500.0
2011-06-09 11:35:00,38.22,38.25,38.21,38.23,22300.0,38.22,38.25,38.21,38.23,22300.0
2011-06-09 11:40:00,38.22,38.23,38.13,38.13,11100.0,38.22,38.23,38.13,38.13,11100.0
2011-06-09 11:45:00,38.13,38.14,38.09,38.12,28000.0,38.13,38.14,38.09,38.12,28000.0
2011-06-09 11:50:00,38.12,38.18,38.11,38.11,49300.0,38.12,38.18,38.11,38.11,49300.0
2011-06-09 11:55:00,38.12,38.17,38.07,38.1,50900.0,38.12,38.17,38.07,38.1,50900.0
2011-06-09 12:00:00,38.11,38.11,38.08,38.09,31700.0,38.11,38.11,38.08,38.09,31700.0
2011-06-09 12:05:00,38.09,38.11,38.07,38.11,37000.0,38.09,38.11,38.07,38.11,37000.0
2011-06-09 12:10:00,38.11,38.12,38.05,38.09,33700.0,38.11,38.12,38.05,38.09,33700.0
2011-06-09 12:15:00,38.09,38.11,38.09,38.11,15200.0,38.09,38.11,38.09,38.11,15200.0
2011-06-09 12:20:00,38.12,38.12,38.05,38.06,21000.0,38.12,38.12,38.05,38.06,21000.0
2011-06-09 12:25:00,38.06,38.06,38.02,38.04,16300.0,38.06,38.06,38.02,38.04,16300.0
2011-06-09 12:30:00,38.04,38.07,38.03,38.07,28000.0,38.04,38.07,38.03,38.07,28000.0
2011-06-09 12:35:00,38.06,38.09,38.03,38.06,28800.0,38.06,38.09,38.03,38.06,28800.0
2011-06-09 12:40:00,38.06,38.12,38.05,38.1,27500.0,38.06,38.12,38.05,38.1,27500.0
2011-06-09 12:45:00,38.1,38.13,38.08,38.08,27400.0,38.1,38.13,38.08,38.08,27400.0
2011-06-09 12:50:00,38.09,38.11,38.09,38.11,16200.0,38.09,38.11,38.09,38.11,16200.0
2011-06-09 12:55:00,38.12,38.18,38.11,38.11,66100.0,38.12,38.18,38.11,38.11,66100.0
2011-06-09 13:00:00,38.12,38.13,38.1,38.1,32200.0,38.12,38.13,38.1,38.1,32200.0
2011-06-09 13:05:00,38.1,38.16,38.1,38.13,18700.0,38.1,38.16,38.1,38.13,18700.0
2011-06-09 13:10:00,38.13,38.17,38.13,38.16,26900.0,38.13,38.17,38.13,38.16,26900.0
2011-06-09 13:15:00,38.16,38.22,38.16,38.21,13900.0,38.16,38.22,38.16,38.21,13900.0
2011-06-09 13:20:00,38.22,38.26,38.21,38.22,26400.0,38.22,38.26,38.21,38.22,26400.0
2011-06-09 13:25:00,38.23,38.23,38.12,38.13,47300.0,38.23,38.23,38.12,38.13,47300.0
2011-06-09 13:30:00,38.12,38.16,38.12,38.14,18200.0,38.12,38.16,38.12,38.14,18200.0
2011-06-09 13:35:00,38.15,38.19,38.12,38.13,23100.0,38.15,38.19,38.12,38.13,23100.0
2011-06-09 13:40:00,38.13,38.16,38.1,38.15,36600.0,38.13,38.16,38.1,38.15,36600.0
2011-06-09 13:45:00,38.14,38.15,38.11,38.15,16800.0,38.14,38.15,38.11,38.15,16800.0
2011-06-09 13:50:00,38.15,38.22,38.15,38.17,19000.0,38.15,38.22,38.15,38.17,19000.0
2011-06-09 13:55:00,38.18,38.2,38.12,38.12,15700.0,38.18,38.2,38.12,38.12,15700.0
2011-06-09 14:00:00,38.12,38.16,38.1,38.15,38500.0,38.12,38.16,38.1,38.15,38500.0
2011-06-09 14:05:00,38.16,38.16,38.09,38.1,44600.0,38.16,38.16,38.09,38.1,44600.0
2011-06-09 14:10:00,38.11,38.14,38.1,38.13,56500.0,38.11,38.14,38.1,38.13,56500.0
2011-06-09 14:15:00,38.13,38.15,38.13,38.14,61300.0,38.13,38.15,38.13,38.14,61300.0
2011-06-09 14:20:00,38.14,38.15,38.12,38.13,25100.0,38.14,38.15,38.12,38.13,25100.0
2011-06-09 14:25:00,38.12,38.15,38.11,38.12,29400.0,38.12,38.15,38.11,38.12,29400.0
2011-06-09 14:30:00,38.12,38.14,38.08,38.08,31700.0,38.12,38.14,38.08,38.08,31700.0
2011-06-09 14:35:00,38.08,38.08,38.04,38.06,27700.0,38.08,38.08,38.04,38.06,27700.0
2011-06-09 14:40:00,38.06,38.07,38.03,38.05,38300.0,38.06,38.07,38.03,38.05,38300.0
2011-06-09 14:45:00,38.05,38.05,38.04,38.04,25200.0,38.05,38.05,38.04,38.04,25200.0
2011-06-09 14:50:00,38.05,38.06,38.03,38.05,65600.0,38.05,38.06,38.03,38.05,65600.0
2011-06-09 14:55:00,38.06,38.07,38.03,38.04,72600.0,38.06,38.07,38.03,38.04,72600.0
2011-06-09 15:00:00,38.05,38.16,38.04,38.15,68300.0,38.05,38.16,38.04,38.15,68300.0
2011-06-09 15:05:00,38.15,38.2,38.15,38.19,73000.0,38.15,38.2,38.15,38.19,73000.0
2011-06-09 15:10:00,38.18,38.2,38.18,38.19,41000.0,38.18,38.2,38.18,38.19,41000.0
2011-06-09 15:15:00,38.19,38.19,38.15,38.15,38500.0,38.19,38.19,38.15,38.15,38500.0
2011-06-09 15:20:00,38.16,38.2,38.15,38.18,46600.0,38.16,38.2,38.15,38.18,46600.0
2011-06-09 15:25:00,38.17,38.18,38.14,38.16,83400.0,38.17,38.18,38.14,38.16,83400.0
2011-06-09 15:30:00,38.16,38.17,38.08,38.08,64200.0,38.16,38.17,38.08,38.08,64200.0
2011-06-09 15:35:00,38.09,38.11,38.07,38.07,81400.0,38.09,38.11,38.07,38.07,81400.0
2011-06-09 15:40:00,38.08,38.12,38.07,38.08,73000.0,38.08,38.12,38.07,38.08,73000.0
2011-06-09 15:45:00,38.09,38.09,37.97,38.01,132200.0,38.09,38.09,37.97,38.01,132200.0
2011-06-09 15:50:00,38.01,38.07,38.0,38.07,136500.0,38.01,38.07,38.0,38.07,136500.0
2011-06-09 15:55:00,38.08,38.13,38.06,38.08,170400.0,38.08,38.13,38.06,38.08,170400.0
2011-06-10 09:30:00,37.97,38.1,37.86,38.0,82100.0,37.97,38.1,37.86,38.0,82100.0
2011-06-10 09:35:00,38.03,38.05,37.93,37.94,58200.0,38.03,38.05,37.93,37.94,58200.0
2011-06-10 09:40:00,37.93,38.06,37.91,37.96,32300.0,37.93,38.06,37.91,37.96,32300.0
2011-06-10 09:45:00,37.97,37.97,37.85,37.9,48900.0,37.97,37.97,37.85,37.9,48900.0
2011-06-10 09:50:00,37.91,37.98,37.89,37.94,68800.0,37.91,37.98,37.89,37.94,68800.0
2011-06-10 09:55:00,37.94,38.0,37.93,37.95,24100.0,37.94,38.0,37.93,37.95,24100.0
2011-06-10 10:00:00,37.95,38.0,37.92,37.94,31800.0,37.95,38.0,37.92,37.94,31800.0
2011-06-10 10:05:00,37.93,37.93,37.89,37.89,47900.0,37.93,37.93,37.89,37.89,47900.0
2011-06-10 10:10:00,37.9,37.98,37.89,37.95,32100.0,37.9,37.98,37.89,37.95,32100.0
2011-06-10 10:15:00,37.94,37.95,37.91,37.94,17100.0,37.94,37.95,37.91,37.94,17100.0
2011-06-10 10:20:00,37.94,37.94,37.89,37.91,60900.0,37.94,37.94,37.89,37.91,60900.0
2011-06-10 10:25:00,37.91,37.98,37.87,37.98,57100.0,37.91,37.98,37.87,37.98,57100.0
2011-06-10 10:30:00,37.99,37.99,37.9,37.92,29400.0,37.99,37.99,37.9,37.92,29400.0
2011-06-10 10:35:00,37.92,37.95,37.89,37.89,28300.0,37.92,37.95,37.89,37.89,28300.0
2011-06-10 10:40:00,37.89,37.9,37.77,37.8,57300.0,37.89,37.9,37.77,37.8,57300.0
2011-06-10 10:45:00,37.79,37.8,37.76,37.79,40100.0,37.79,37.8,37.76,37.79,40100.0
2011-06-10 10:50:00,37.78,37.85,37.78,37.8,40000.0,37.78,37.85,37.78,37.8,40000.0
2011-06-10 10:55:00,37.81,37.84,37.75,37.79,64700.0,37.81,37.84,37.75,37.79,64700.0
2011-06-10 11:00:00,37.78,37.79,37.74,37.75,62600.0,37.78,37.79,37.74,37.75,62600.0
2011-06-10 11:05:00,37.75,37.75,37.67,37.71,53600.0,37.75,37.75,37.67,37.71,53600.0
2011-06-10 11:10:00,37.71,37.71,37.61,37.65,108800.0,37.71,37.71,37.61,37.65,108800.0
2011-06-10 11:15:00,37.65,37.7,37.63,37.66,58900.0,37.65,37.7,37.63,37.66,58900.0
2011-06-10 11:20:00,37.65,37.73,37.65,37.72,18700.0,37.65,37.73,37.65,37.72,18700.0
2011-06-10 11:25:00,37.72,37.76,37.71,37.72,20000.0,37.72,37.76,37.71,37.72,20000.0
2011-06-10 11:30:00,37.71,37.71,37.64,37.69,12600.0,37.71,37.71,37.64,37.69,12600.0
2011-06-10 11:35:00,37.69,37.74,37.66,37.66,18600.0,37.69,37.74,37.66,37.66,18600.0
2011-06-10 11:40:00,37.67,37.78,37.65,37.78,11900.0,37.67,37.78,37.65,37.78,11900.0
2011-06-10 11:45:00,37.78,37.83,37.78,37.8,11600.0,37.78,37.83,37.78,37.8,11600.0
2011-06-10 11:50:00,37.82,37.85,37.79,37.85,12000.0,37.82,37.85,37.79,37.85,12000.0
2011-06-10 11:55:00,37.86,37.86,37.79,37.8,12900.0,37.86,37.86,37.79,37.8,12900.0
2011-06-10 12:00:00,37.81,37.85,37.8,37.81,12000.0,37.81,37.85,37.8,37.81,12000.0
2011-06-10 12:05:00,37.82,37.86,37.8,37.85,7300.0,37.82,37.86,37.8,37.85,7300.0
2011-06-10 12:10:00,37.85,37.85,37.72,37.72,13700.0,37.85,37.85,37.72,37.72,13700.0
2011-06-10 12:15:00,37.72,37.82,37.72,37.82,12000.0,37.72,37.82,37.72,37.82,12000.0
2011-06-10 12:20:00,37.83,37.84,37.79,37.79,13300.0,37.83,37.84,37.79,37.79,13300.0
2011-06-10 12:25:00,37.78,37.8,37.75,37.75,14200.0,37.78,37.8,37.75,37.75,14200.0
2011-06-10 12:30:00,37.76,37.88,37.76,37.87,20700.0,37.76,37.88,37.76,37.87,20700.0
2011-06-10 12:35:00,37.87,37.91,37.84,37.9,16500.0,37.87,37.91,37.84,37.9,16500.0
2011-06-10 12:40:00,37.89,37.89,37.86,37.86,11900.0,37.89,37.89,37.86,37.86,11900.0
2011-06-10 12:45:00,37.86,37.89,37.85,37.86,17200.0,37.86,37.89,37.85,37.86,17200.0
2011-06-10 12:50:00,37.87,37.94,37.87,37.92,22700.0,37.87,37.94,37.87,37.92,22700.0
2011-06-10 12:55:00,37.93,37.96,37.9,37.94,16800.0,37.93,37.96,37.9,37.94,16800.0
2011-06-10 13:00:00,37.94,37.94,37.86,37.89,30700.0,37.94,37.94,37.86,37.89,30700.0
2011-06-10 13:05:00,37.89,37.94,37.89,37.91,24700.0,37.89,37.94,37.89,37.91,24700.0
2011-06-10 13:10:00,37.92,37.93,37.89,37.89,26700.0,37.92,37.93,37.89,37.89,26700.0
2011-06-10 13:15:00,37.89,37.93,37.89,37.92,20800.0,37.89,37.93,37.89,37.92,20800.0
2011-06-10 13:20:00,37.91,37.94,37.9,37.9,12500.0,37.91,37.94,37.9,37.9,12500.0
2011-06-10 13:25:00,37.89,37.94,37.89,37.94,18200.0,37.89,37.94,37.89,37.94,18200.0
2011-06-10 13:30:00,37.95,37.96,37.89,37.91,25800.0,37.95,37.96,37.89,37.91,25800.0
2011-06-10 13:35:00,37.9,37.91,37.85,37.86,40500.0,37.9,37.91,37.85,37.86,40500.0
2011-06-10 13:40:00,37.85,37.86,37.76,37.77,31200.0,37.85,37.86,37.76,37.77,31200.0
2011-06-10 13:45:00,37.77,37.82,37.76,37.82,22900.0,37.77,37.82,37.76,37.82,22900.0
2011-06-10 13:50:00,37.83,37.85,37.76,37.83,27900.0,37.83,37.85,37.76,37.83,27900.0
2011-06-10 13:55:00,37.83,37.84,37.79,37.83,15800.0,37.83,37.84,37.79,37.83,15800.0
2011-06-10 14:00:00,37.84,38.05,37.82,38.04,58200.0,37.84,38.05,37.82,38.04,58200.0
2011-06-10 14:05:00,38.04,38.15,38.03,38.05,67000.0,38.04,38.15,38.03,38.05,67000.0
2011-06-10 14:10:00,38.03,38.05,37.96,38.02,23900.0,38.03,38.05,37.96,38.02,23900.0
2011-06-10 14:15:00,38.02,38.11,37.97,38.09,46700.0,38.02,38.11,37.97,38.09,46700.0
2011-06-10 14:20:00,38.09,38.14,37.99,38.01,60900.0,38.09,38.14,37.99,38.01,60900.0
2011-06-10 14:25:00,38.0,38.07,37.99,38.01,24900.0,38.0,38.07,37.99,38.01,24900.0
2011-06-10 14:30:00,38.0,38.07,37.99,37.99,41200.0,38.0,38.07,37.99,37.99,41200.0
2011-06-10 14:35:00,37.99,38.05,37.99,37.99,27600.0,37.99,38.05,37.99,37.99,27600.0
2011-06-10 14:40:00,38.0,38.06,38.0,38.04,52200.0,38.0,38.06,38.0,38.04,52200.0
2011-06-10 14:45:00,38.04,38.11,38.03,38.11,26600.0,38.04,38.11,38.03,38.11,26600.0
2011-06-10 14:50:00,38.1,38.12,38.07,38.09,16500.0,38.1,38.12,38.07,38.09,16500.0
2011-06-10 14:55:00,38.09,38.19,38.08,38.19,34400.0,38.09,38.19,38.08,38.19,34400.0
2011-06-10 15:00:00,38.2,38.22,38.18,38.19,63800.0,38.2,38.22,38.18,38.19,63800.0
2011-06-10 15:05:00,38.2,38.21,38.07,38.13,29500.0,38.2,38.21,38.07,38.13,29500.0
2011-06-10 15:10:00,38.13,38.14,38.09,38.1,20500.0,38.13,38.14,38.09,38.1,20500.0
2011-06-10 15:15:00,38.09,38.15,38.07,38.1,26900.0,38.09,38.15,38.07,38.1,26900.0
2011-06-10 15:20:00,38.09,38.09,38.04,38.07,24200.0,38.09,38.09,38.04,38.07,24200.0
2011-06-10 15:25:00,38.08,38.14,38.07,38.11,73900.0,38.08,38.14,38.07,38.11,73900.0
2011-06-10 15:30:00,38.12,38.16,38.11,38.16,77700.0,38.12,38.16,38.11,38.16,77700.0
2011-06-10 15:35:00,38.16,38.17,38.01,38.02,41400.0,38.16,38.17,38.01,38.02,41400.0
2011-06-10 15:40:00,38.02,38.03,37.91,37.92,34600.0,38.02,38.03,37.91,37.92,34600.0
2011-06-10 15:45:00,37.92,37.94,37.88,37.91,76000.0,37.92,37.94,37.88,37.91,76000.0
2011-06-10 15:50:00,37.91,37.91,37.81,37.83,53500.0,37.91,37.91,37.81,37.83,53500.0
2011-06-10 15:55:00,37.83,37.91,37.82,37.9,178300.0,37.83,37.91,37.82,37.9,178300.0
2011-06-13 09:30:00,37.99,38.12,37.89,38.08,47000.0,37.99,38.12,37.89,38.08,47000.0
2011-06-13 09:35:00,38.06,38.27,38.06,38.12,51000.0,38.06,38.27,38.06,38.12,51000.0
2011-06-13 09:40:00,38.12,38.27,38.12,38.22,30100.0,38.12,38.27,38.12,38.22,30100.0
2011-06-13 09:45:00,38.22,38.22,38.1,38.11,18800.0,38.22,38.22,38.1,38.11,18800.0
2011-06-13 09:50:00,38.1,38.11,38.0,38.03,22500.0,38.1,38.11,38.0,38.03,22500.0
2011-06-13 09:55:00,38.02,38.12,38.02,38.1,18300.0,38.02,38.12,38.02,38.1,18300.0
2011-06-13 10:00:00,38.09,38.11,38.01,38.05,26000.0,38.09,38.11,38.01,38.05,26000.0
2011-06-13 10:05:00,38.06,38.11,38.0,38.08,31800.0,38.06,38.11,38.0,38.08,31800.0
2011-06-13 10:10:00,38.08,38.12,38.03,38.05,26600.0,38.08,38.12,38.03,38.05,26600.0
2011-06-13 10:15:00,38.05,38.05,38.0,38.02,21500.0,38.05,38.05,38.0,38.02,21500.0
2011-06-13 10:20:00,38.03,38.1,38.0,38.08,21500.0,38.03,38.1,38.0,38.08,21500.0
2011-06-13 10:25:00,38.08,38.11,38.06,38.09,16800.0,38.08,38.11,38.06,38.09,16800.0
2011-06-13 10:30:00,38.1,38.1,38.01,38.05,21600.0,38.1,38.1,38.01,38.05,21600.0
2011-06-13 10:35:00,38.05,38.05,38.0,38.01,22600.0,38.05,38.05,38.0,38.01,22600.0
2011-06-13 10:40:00,38.02,38.04,37.97,38.0,58300.0,38.02,38.04,37.97,38.0,58300.0
2011-06-13 10:45:00,38.01,38.04,37.99,38.0,20800.0,38.01,38.04,37.99,38.0,20800.0
2011-06-13 10:50:00,38.01,38.05,37.97,37.97,25800.0,38.01,38.05,37.97,37.97,25800.0
2011-06-13 10:55:00,37.98,37.99,37.87,37.89,34400.0,37.98,37.99,37.87,37.89,34400.0
2011-06-13 11:00:00,37.9,37.92,37.84,37.88,21400.0,37.9,37.92,37.84,37.88,21400.0
2011-06-13 11:05:00,37.88,37.9,37.79,37.79,18900.0,37.88,37.9,37.79,37.79,18900.0
2011-06-13 11:10:00,37.79,37.9,37.79,37.9,19600.0,37.79,37.9,37.79,37.9,19600.0
2011-06-13 11:15:00,37.9,37.92,37.87,37.9,18300.0,37.9,37.92,37.87,37.9,18300.0
2011-06-13 11:20:00,37.91,37.96,37.89,37.95,13300.0,37.91,37.96,37.89,37.95,13300.0
2011-06-13 11:25:00,37.96,37.98,37.88,37.88,24000.0,37.96,37.98,37.88,37.88,24000.0
2011-06-13 11:30:00,37.87,37.9,37.87,37.89,23600.0,37.87,37.9,37.87,37.89,23600.0
2011-06-13 11:35:00,37.9,37.91,37.85,37.88,11700.0,37.9,37.91,37.85,37.88,11700.0
2011-06-13 11:40:00,37.88,37.93,37.87,37.88,19400.0,37.88,37.93,37.87,37.88,19400.0
2011-06-13 11:45:00,37.87,37.88,37.81,37.82,17000.0,37.87,37.88,37.81,37.82,17000.0
2011-06-13 11:50:00,37.83,37.83,37.79,37.82,15800.0,37.83,37.83,37.79,37.82,15800.0
2011-06-13 11:55:00,37.81,37.83,37.79,37.81,11500.0,37.81,37.83,37.79,37.81,11500.0
2011-06-13 12:00:00,37.8,37.85,37.8,37.82,21500.0,37.8,37.85,37.8,37.82,21500.0
2011-06-13 12:05:00,37.83,37.86,37.8,37.8,9900.0,37.83,37.86,37.8,37.8,9900.0
2011-06-13 12:10:00,37.81,37.83,37.79,37.81,15500.0,37.81,37.83,37.79,37.81,15500.0
2011-06-13 12:15:00,37.82,37.84,37.73,37.73,15400.0,37.82,37.84,37.73,37.73,15400.0
2011-06-13 12:20:00,37.75,37.77,37.68,37.68,21700.0,37.75,37.77,37.68,37.68,21700.0
2011-06-13 12:25:00,37.7,37.74,37.69,37.72,11900.0,37.7,37.74,37.69,37.72,11900.0
2011-06-13 12:30:00,37.73,37.79,37.72,37.77,17700.0,37.73,37.79,37.72,37.77,17700.0
2011-06-13 12:35:00,37.77,37.77,37.73,37.75,14700.0,37.77,37.77,37.73,37.75,14700.0
2011-06-13 12:40:00,37.75,37.75,37.7,37.72,18700.0,37.75,37.75,37.7,37.72,18700.0
2011-06-13 12:45:00,37.72,37.73,37.69,37.7,18200.0,37.72,37.73,37.69,37.7,18200.0
2011-06-13 12:50:00,37.7,37.7,37.67,37.7,13800.0,37.7,37.7,37.67,37.7,13800.0
2011-06-13 12:55:00,37.7,37.7,37.65,37.68,46700.0,37.7,37.7,37.65,37.68,46700.0
2011-06-13 13:00:00,37.68,37.68,37.56,37.56,24100.0,37.68,37.68,37.56,37.56,24100.0
2011-06-13 13:05:00,37.57,37.58,37.52,37.55,31200.0,37.57,37.58,37.52,37.55,31200.0
2011-06-13 13:10:00,37.55,37.61,37.54,37.61,77400.0,37.55,37.61,37.54,37.61,77400.0
2011-06-13 13:15:00,37.6,37.63,37.59,37.6,58500.0,37.6,37.63,37.59,37.6,58500.0
2011-06-13 13:20:00,37.61,37.65,37.6,37.61,33100.0,37.61,37.65,37.6,37.61,33100.0
2011-06-13 13:25:00,37.61,37.7,37.61,37.66,21400.0,37.61,37.7,37.61,37.66,21400.0
2011-06-13 13:30:00,37.67,37.69,37.64,37.67,12500.0,37.67,37.69,37.64,37.67,12500.0
2011-06-13 13:35:00,37.66,37.73,37.65,37.71,18100.0,37.66,37.73,37.65,37.71,18100.0
2011-06-13 13:40:00,37.72,37.72,37.7,37.7,44900.0,37.72,37.72,37.7,37.7,44900.0
2011-06-13 13:45:00,37.7,37.7,37.64,37.65,47100.0,37.7,37.7,37.64,37.65,47100.0
2011-06-13 13:50:00,37.64,37.68,37.62,37.66,48500.0,37.64,37.68,37.62,37.66,48500.0
2011-06-13 13:55:00,37.66,37.73,37.65,37.73,66500.0,37.66,37.73,37.65,37.73,66500.0
2011-06-13 14:00:00,37.74,37.74,37.67,37.7,117700.0,37.74,37.74,37.67,37.7,117700.0
2011-06-13 14:05:00,37.7,37.77,37.68,37.71,44300.0,37.7,37.77,37.68,37.71,44300.0
2011-06-13 14:10:00,37.71,37.71,37.68,37.68,26500.0,37.71,37.71,37.68,37.68,26500.0
2011-06-13 14:15:00,37.68,37.69,37.66,37.68,74100.0,37.68,37.69,37.66,37.68,74100.0
2011-06-13 14:20:00,37.67,37.7,37.66,37.7,25600.0,37.67,37.7,37.66,37.7,25600.0
2011-06-13 14:25:00,37.69,37.69,37.66,37.67,19800.0,37.69,37.69,37.66,37.67,19800.0
2011-06-13 14:30:00,37.67,37.67,37.58,37.59,33200.0,37.67,37.67,37.58,37.59,33200.0
2011-06-13 14:35:00,37.6,37.64,37.59,37.6,38000.0,37.6,37.64,37.59,37.6,38000.0
2011-06-13 14:40:00,37.6,37.63,37.59,37.6,99100.0,37.6,37.63,37.59,37.6,99100.0
2011-06-13 14:45:00,37.6,37.65,37.58,37.64,223700.0,37.6,37.65,37.58,37.64,223700.0
2011-06-13 14:50:00,37.64,37.64,37.58,37.62,46900.0,37.64,37.64,37.58,37.62,46900.0
2011-06-13 14:55:00,37.62,37.63,37.56,37.58,25100.0,37.62,37.63,37.56,37.58,25100.0
2011-06-13 15:00:00,37.57,37.62,37.55,37.61,210000.0,37.57,37.62,37.55,37.61,210000.0
2011-06-13 15:05:00,37.61,37.62,37.55,37.57,75400.0,37.61,37.62,37.55,37.57,75400.0
2011-06-13 15:10:00,37.56,37.58,37.5,37.55,41700.0,37.56,37.58,37.5,37.55,41700.0
2011-06-13 15:15:00,37.54,37.56,37.48,37.53,64500.0,37.54,37.56,37.48,37.53,64500.0
2011-06-13 15:20:00,37.53,37.58,37.52,37.54,54300.0,37.53,37.58,37.52,37.54,54300.0
2011-06-13 15:25:00,37.54,37.65,37.54,37.6,52300.0,37.54,37.65,37.54,37.6,52300.0
2011-06-13 15:30:00,37.59,37.66,37.54,37.61,73900.0,37.59,37.66,37.54,37.61,73900.0
2011-06-13 15:35:00,37.61,37.62,37.54,37.55,41500.0,37.61,37.62,37.54,37.55,41500.0
2011-06-13 15:40:00,37.56,37.64,37.55,37.58,69900.0,37.56,37.64,37.55,37.58,69900.0
2011-06-13 15:45:00,37.57,37.58,37.52,37.55,84800.0,37.57,37.58,37.52,37.55,84800.0
2011-06-13 15:50:00,37.55,37.6,37.53,37.58,81500.0,37.55,37.6,37.53,37.58,81500.0
2011-06-13 15:55:00,37.58,37.6,37.51,37.55,214800.0,37.58,37.6,37.51,37.55,214800.0
2011-06-14 09:30:00,37.88,38.03,37.87,37.96,67400.0,37.88,38.03,37.87,37.96,67400.0
2011-06-14 09:35:00,37.96,38.04,37.95,38.0,55500.0,37.96,38.04,37.95,38.0,55500.0
2011-06-14 09:40:00,37.98,37.98,37.84,37.89,47400.0,37.98,37.98,37.84,37.89,47400.0
2011-06-14 09:45:00,37.9,37.94,37.88,37.89,30800.0,37.9,37.94,37.88,37.89,30800.0
2011-06-14 09:50:00,37.9,37.95,37.86,37.89,34600.0,37.9,37.95,37.86,37.89,34600.0
2011-06-14 09:55:00,37.88,38.0,37.88,37.93,29700.0,37.88,38.0,37.88,37.93,29700.0
2011-06-14 10:00:00,37.94,38.05,37.92,38.04,18100.0,37.94,38.05,37.92,38.04,18100.0
2011-06-14 10:05:00,38.05,38.08,38.01,38.02,19600.0,38.05,38.08,38.01,38.02,19600.0
2011-06-14 10:10:00,38.03,38.03,37.96,37.96,15500.0,38.03,38.03,37.96,37.96,15500.0
2011-06-14 10:15:00,37.95,37.96,37.91,37.95,20200.0,37.95,37.96,37.91,37.95,20200.0
2011-06-14 10:20:00,37.95,37.97,37.9,37.93,36600.0,37.95,37.97,37.9,37.93,36600.0
2011-06-14 10:25:00,37.92,38.01,37.91,37.94,23200.0,37.92,38.01,37.91,37.94,23200.0
2011-06-14 10:30:00,37.93,38.06,37.93,38.04,22700.0,37.93,38.06,37.93,38.04,22700.0
2011-06-14 10:35:00,38.05,38.08,38.02,38.07,19800.0,38.05,38.08,38.02,38.07,19800.0
2011-06-14 10:40:00,38.08,38.12,38.07,38.08,23600.0,38.08,38.12,38.07,38.08,23600.0
2011-06-14 10:45:00,38.09,38.11,38.06,38.06,13200.0,38.09,38.11,38.06,38.06,13200.0
2011-06-14 10:50:00,38.07,38.09,38.05,38.07,17200.0,38.07,38.09,38.05,38.07,17200.0
2011-06-14 10:55:00,38.08,38.12,38.08,38.1,11400.0,38.08,38.12,38.08,38.1,11400.0
2011-06-14 11:00:00,38.09,38.09,37.98,38.01,24800.0,38.09,38.09,37.98,38.01,24800.0
2011-06-14 11:05:00,38.01,38.04,37.98,38.04,20900.0,38.01,38.04,37.98,38.04,20900.0
2011-06-14 11:10:00,38.05,38.11,38.05,38.09,10000.0,38.05,38.11,38.05,38.09,10000.0
2011-06-14 11:15:00,38.1,38.1,38.07,38.08,13200.0,38.1,38.1,38.07,38.08,13200.0
2011-06-14 11:20:00,38.08,38.13,38.08,38.1,18100.0,38.08,38.13,38.08,38.1,18100.0
2011-06-14 11:25:00,38.09,38.1,38.06,38.08,10900.0,38.09,38.1,38.06,38.08,10900.0
2011-06-14 11:30:00,38.09,38.13,38.09,38.13,18600.0,38.09,38.13,38.09,38.13,18600.0
2011-06-14 11:35:00,38.13,38.15,38.12,38.15,17100.0,38.13,38.15,38.12,38.15,17100.0
2011-06-14 11:40:00,38.15,38.16,38.12,38.14,9000.0,38.15,38.16,38.12,38.14,9000.0
2011-06-14 11:45:00,38.13,38.14,38.1,38.1,18000.0,38.13,38.14,38.1,38.1,18000.0
2011-06-14 11:50:00,38.11,38.15,38.11,38.13,20000.0,38.11,38.15,38.11,38.13,20000.0
2011-06-14 11:55:00,38.13,38.2,38.13,38.18,11600.0,38.13,38.2,38.13,38.18,11600.0
2011-06-14 12:00:00,38.18,38.2,38.14,38.18,17500.0,38.18,38.2,38.14,38.18,17500.0
2011-06-14 12:05:00,38.18,38.21,38.17,38.2,18000.0,38.18,38.21,38.17,38.2,18000.0
2011-06-14 12:10:00,38.2,38.21,38.17,38.18,9700.0,38.2,38.21,38.17,38.18,9700.0
2011-06-14 12:15:00,38.18,38.22,38.15,38.17,20600.0,38.18,38.22,38.15,38.17,20600.0
2011-06-14 12:20:00,38.16,38.17,38.14,38.14,8700.0,38.16,38.17,38.14,38.14,8700.0
2011-06-14 12:25:00,38.14,38.16,38.11,38.13,17900.0,38.14,38.16,38.11,38.13,17900.0
2011-06-14 12:30:00,38.14,38.16,38.12,38.14,11000.0,38.14,38.16,38.12,38.14,11000.0
2011-06-14 12:35:00,38.14,38.16,38.12,38.14,8900.0,38.14,38.16,38.12,38.14,8900.0
2011-06-14 12:40:00,38.14,38.14,38.12,38.13,10700.0,38.14,38.14,38.12,38.13,10700.0
2011-06-14 12:45:00,38.14,38.15,38.13,38.15,3100.0,38.14,38.15,38.13,38.15,3100.0
2011-06-14 12:50:00,38.15,38.15,38.11,38.12,12700.0,38.15,38.15,38.11,38.12,12700.0
2011-06-14 12:55:00,38.11,38.13,38.09,38.11,22800.0,38.11,38.13,38.09,38.11,22800.0
2011-06-14 13:00:00,38.11,38.11,38.05,38.06,16900.0,38.11,38.11,38.05,38.06,16900.0
2011-06-14 13:05:00,38.06,38.09,38.06,38.08,14700.0,38.06,38.09,38.06,38.08,14700.0
2011-06-14 13:10:00,38.07,38.1,38.06,38.1,10700.0,38.07,38.1,38.06,38.1,10700.0
2011-06-14 13:15:00,38.09,38.09,38.05,38.06,17800.0,38.09,38.09,38.05,38.06,17800.0
2011-06-14 13:20:00,38.05,38.07,38.04,38.07,11700.0,38.05,38.07,38.04,38.07,11700.0
2011-06-14 13:25:00,38.07,38.07,38.04,38.06,11400.0,38.07,38.07,38.04,38.06,11400.0
2011-06-14 13:30:00,38.05,38.1,38.03,38.1,16500.0,38.05,38.1,38.03,38.1,16500.0
2011-06-14 13:35:00,38.09,38.12,38.07,38.08,31300.0,38.09,38.12,38.07,38.08,31300.0
2011-06-14 13:40:00,38.07,38.07,38.04,38.05,11600.0,38.07,38.07,38.04,38.05,11600.0
2011-06-14 13:45:00,38.05,38.05,38.01,38.02,30900.0,38.05,38.05,38.01,38.02,30900.0
2011-06-14 13:50:00,38.02,38.04,38.01,38.04,18300.0,38.02,38.04,38.01,38.04,18300.0
2011-06-14 13:55:00,38.04,38.05,38.03,38.05,12300.0,38.04,38.05,38.03,38.05,12300.0
2011-06-14 14:00:00,38.05,38.08,38.01,38.02,30100.0,38.05,38.08,38.01,38.02,30100.0
2011-06-14 14:05:00,38.03,38.03,37.99,38.0,19400.0,38.03,38.03,37.99,38.0,19400.0
2011-06-14 14:10:00,38.0,38.03,37.98,37.98,16300.0,38.0,38.03,37.98,37.98,16300.0
2011-06-14 14:15:00,37.99,38.0,37.96,37.97,11800.0,37.99,38.0,37.96,37.97,11800.0
2011-06-14 14:20:00,37.97,38.0,37.97,38.0,10300.0,37.97,38.0,37.97,38.0,10300.0
2011-06-14 14:25:00,38.0,38.01,37.98,38.0,18400.0,38.0,38.01,37.98,38.0,18400.0
2011-06-14 14:30:00,37.99,38.0,37.97,37.99,21600.0,37.99,38.0,37.97,37.99,21600.0
2011-06-14 14:35:00,37.99,37.99,37.94,37.95,20700.0,37.99,37.99,37.94,37.95,20700.0
2011-06-14 14:40:00,37.96,37.99,37.94,37.95,21500.0,37.96,37.99,37.94,37.95,21500.0
2011-06-14 14:45:00,37.95,38.0,37.95,38.0,24000.0,37.95,38.0,37.95,38.0,24000.0
2011-06-14 14:50:00,38.0,38.01,37.98,37.99,17600.0,38.0,38.01,37.98,37.99,17600.0
2011-06-14 14:55:00,38.0,38.0,37.95,37.95,21700.0,38.0,38.0,37.95,37.95,21700.0
2011-06-14 15:00:00,37.96,38.02,37.95,38.02,30200.0,37.96,38.02,37.95,38.02,30200.0
2011-06-14 15:05:00,38.02,38.02,37.95,37.98,32000.0,38.02,38.02,37.95,37.98,32000.0
2011-06-14 15:10:00,37.99,37.99,37.96,37.97,26300.0,37.99,37.99,37.96,37.97,26300.0
2011-06-14 15:15:00,37.98,38.03,37.97,38.01,19200.0,37.98,38.03,37.97,38.01,19200.0
2011-06-14 15:20:00,38.01,38.01,37.95,37.95,19500.0,38.01,38.01,37.95,37.95,19500.0
2011-06-14 15:25:00,37.96,37.98,37.93,37.98,26700.0,37.96,37.98,37.93,37.98,26700.0
2011-06-14 15:30:00,37.98,38.0,37.94,37.94,40200.0,37.98,38.0,37.94,37.94,40200.0
2011-06-14 15:35:00,37.94,37.95,37.88,37.91,47500.0,37.94,37.95,37.88,37.91,47500.0
2011-06-14 15:40:00,37.91,37.97,37.91,37.95,39000.0,37.91,37.97,37.91,37.95,39000.0
2011-06-14 15:45:00,37.94,37.96,37.91,37.93,75900.0,37.94,37.96,37.91,37.93,75900.0
2011-06-14 15:50:00,37.93,37.93,37.87,37.89,77900.0,37.93,37.93,37.87,37.89,77900.0
2011-06-14 15:55:00,37.9,37.93,37.89,37.89,96300.0,37.9,37.93,37.89,37.89,96300.0
2011-06-15 09:30:00,37.46,37.57,37.24,37.25,84100.0,37.46,37.57,37.24,37.25,84100.0
2011-06-15 09:35:00,37.25,37.26,37.17,37.19,49400.0,37.25,37.26,37.17,37.19,49400.0
2011-06-15 09:40:00,37.2,37.25,37.15,37.23,33700.0,37.2,37.25,37.15,37.23,33700.0
2011-06-15 09:45:00,37.24,37.3,37.2,37.22,56200.0,37.24,37.3,37.2,37.22,56200.0
2011-06-15 09:50:00,37.22,37.44,37.22,37.39,27300.0,37.22,37.44,37.22,37.39,27300.0
2011-06-15 09:55:00,37.41,37.44,37.35,37.39,29700.0,37.41,37.44,37.35,37.39,29700.0
2011-06-15 10:00:00,37.41,37.41,37.35,37.38,35200.0,37.41,37.41,37.35,37.38,35200.0
2011-06-15 10:05:00,37.39,37.44,37.36,37.4,60500.0,37.39,37.44,37.36,37.4,60500.0
2011-06-15 10:10:00,37.4,37.42,37.36,37.4,82600.0,37.4,37.42,37.36,37.4,82600.0
2011-06-15 10:15:00,37.41,37.49,37.41,37.41,45200.0,37.41,37.49,37.41,37.41,45200.0
2011-06-15 10:20:00,37.41,37.42,37.32,37.37,17900.0,37.41,37.42,37.32,37.37,17900.0
2011-06-15 10:25:00,37.37,37.38,37.33,37.33,7200.0,37.37,37.38,37.33,37.33,7200.0
2011-06-15 10:30:00,37.34,37.42,37.34,37.37,20700.0,37.34,37.42,37.34,37.37,20700.0
2011-06-15 10:35:00,37.37,37.38,37.29,37.33,21900.0,37.37,37.38,37.29,37.33,21900.0
2011-06-15 10:40:00,37.33,37.36,37.3,37.36,14200.0,37.33,37.36,37.3,37.36,14200.0
2011-06-15 10:45:00,37.38,37.43,37.38,37.41,47000.0,37.38,37.43,37.38,37.41,47000.0
2011-06-15 10:50:00,37.41,37.42,37.29,37.3,23900.0,37.41,37.42,37.29,37.3,23900.0
2011-06-15 10:55:00,37.31,37.4,37.31,37.31,14700.0,37.31,37.4,37.31,37.31,14700.0
2011-06-15 11:00:00,37.31,37.32,37.25,37.25,21500.0,37.31,37.32,37.25,37.25,21500.0
2011-06-15 11:05:00,37.24,37.28,37.23,37.25,10800.0,37.24,37.28,37.23,37.25,10800.0
2011-06-15 11:10:00,37.24,37.24,37.18,37.2,13200.0,37.24,37.24,37.18,37.2,13200.0
2011-06-15 11:15:00,37.2,37.27,37.2,37.24,14700.0,37.2,37.27,37.2,37.24,14700.0
2011-06-15 11:20:00,37.25,37.32,37.24,37.29,18500.0,37.25,37.32,37.24,37.29,18500.0
2011-06-15 11:25:00,37.29,37.3,37.23,37.25,7800.0,37.29,37.3,37.23,37.25,7800.0
2011-06-15 11:30:00,37.26,37.26,37.19,37.21,13000.0,37.26,37.26,37.19,37.21,13000.0
2011-06-15 11:35:00,37.21,37.21,37.07,37.1,18600.0,37.21,37.21,37.07,37.1,18600.0
2011-06-15 11:40:00,37.11,37.13,37.04,37.1,21200.0,37.11,37.13,37.04,37.1,21200.0
2011-06-15 11:45:00,37.1,37.13,37.05,37.08,27100.0,37.1,37.13,37.05,37.08,27100.0
2011-06-15 11:50:00,37.07,37.11,37.02,37.08,41800.0,37.07,37.11,37.02,37.08,41800.0
2011-06-15 11:55:00,37.08,37.09,36.95,36.98,90800.0,37.08,37.09,36.95,36.98,90800.0
2011-06-15 12:00:00,36.99,37.01,36.96,36.98,30800.0,36.99,37.01,36.96,36.98,30800.0
2011-06-15 12:05:00,36.98,37.0,36.95,36.98,24300.0,36.98,37.0,36.95,36.98,24300.0
2011-06-15 12:10:00,36.98,37.0,36.95,36.97,23400.0,36.98,37.0,36.95,36.97,23400.0
2011-06-15 12:15:00,36.97,36.97,36.81,36.84,22400.0,36.97,36.97,36.81,36.84,22400.0
2011-06-15 12:20:00,36.85,36.86,36.76,36.78,39300.0,36.85,36.86,36.76,36.78,39300.0
2011-06-15 12:25:00,36.77,36.83,36.71,36.83,78900.0,36.77,36.83,36.71,36.83,78900.0
2011-06-15 12:30:00,36.82,36.88,36.79,36.8,36600.0,36.82,36.88,36.79,36.8,36600.0
2011-06-15 12:35:00,36.79,36.8,36.76,36.8,35800.0,36.79,36.8,36.76,36.8,35800.0
2011-06-15 12:40:00,36.79,36.82,36.76,36.78,41200.0,36.79,36.82,36.76,36.78,41200.0
2011-06-15 12:45:00,36.78,36.79,36.72,36.74,50700.0,36.78,36.79,36.72,36.74,50700.0
2011-06-15 12:50:00,36.75,36.75,36.64,36.64,75400.0,36.75,36.75,36.64,36.64,75400.0
2011-06-15 12:55:00,36.65,36.7,36.58,36.6,123100.0,36.65,36.7,36.58,36.6,123100.0
2011-06-15 13:00:00,36.6,36.62,36.49,36.49,379400.0,36.6,36.62,36.49,36.49,379400.0
2011-06-15 13:05:00,36.49,36.5,36.38,36.49,125400.0,36.49,36.5,36.38,36.49,125400.0
2011-06-15 13:10:00,36.49,36.51,36.44,36.5,52300.0,36.49,36.51,36.44,36.5,52300.0
2011-06-15 13:15:00,36.5,36.51,36.44,36.45,60000.0,36.5,36.51,36.44,36.45,60000.0
2011-06-15 13:20:00,36.45,36.49,36.34,36.48,61200.0,36.45,36.49,36.34,36.48,61200.0
2011-06-15 13:25:00,36.47,36.53,36.45,36.48,46500.0,36.47,36.53,36.45,36.48,46500.0
2011-06-15 13:30:00,36.48,36.55,36.48,36.51,55500.0,36.48,36.55,36.48,36.51,55500.0
2011-06-15 13:35:00,36.52,36.54,36.47,36.48,65900.0,36.52,36.54,36.47,36.48,65900.0
2011-06-15 13:40:00,36.48,36.57,36.47,36.48,158900.0,36.48,36.57,36.47,36.48,158900.0
2011-06-15 13:45:00,36.49,36.51,36.42,36.5,34500.0,36.49,36.51,36.42,36.5,34500.0
2011-06-15 13:50:00,36.5,36.51,36.41,36.43,33900.0,36.5,36.51,36.41,36.43,33900.0
2011-06-15 13:55:00,36.41,36.54,36.41,36.52,26100.0,36.41,36.54,36.41,36.52,26100.0
2011-06-15 14:00:00,36.52,36.55,36.5,36.52,35800.0,36.52,36.55,36.5,36.52,35800.0
2011-06-15 14:05:00,36.52,36.56,36.51,36.52,91400.0,36.52,36.56,36.51,36.52,91400.0
2011-06-15 14:10:00,36.52,36.54,36.48,36.54,83400.0,36.52,36.54,36.48,36.54,83400.0
2011-06-15 14:15:00,36.54,36.55,36.47,36.47,23300.0,36.54,36.55,36.47,36.47,23300.0
2011-06-15 14:20:00,36.47,36.5,36.42,36.44,29200.0,36.47,36.5,36.42,36.44,29200.0
2011-06-15 14:25:00,36.43,36.49,36.43,36.43,22700.0,36.43,36.49,36.43,36.43,22700.0
2011-06-15 14:30:00,36.44,36.53,36.43,36.51,52700.0,36.44,36.53,36.43,36.51,52700.0
2011-06-15 14:35:00,36.51,36.59,36.5,36.57,25700.0,36.51,36.59,36.5,36.57,25700.0
2011-06-15 14:40:00,36.57,36.57,36.52,36.54,27600.0,36.57,36.57,36.52,36.54,27600.0
2011-06-15 14:45:00,36.54,36.56,36.45,36.51,150000.0,36.54,36.56,36.45,36.51,150000.0
2011-06-15 14:50:00,36.49,36.5,36.41,36.45,56000.0,36.49,36.5,36.41,36.45,56000.0
2011-06-15 14:55:00,36.45,36.5,36.43,36.48,29900.0,36.45,36.5,36.43,36.48,29900.0
2011-06-15 15:00:00,36.47,36.58,36.43,36.53,159100.0,36.47,36.58,36.43,36.53,159100.0
2011-06-15 15:05:00,36.52,36.55,36.49,36.49,92900.0,36.52,36.55,36.49,36.49,92900.0
2011-06-15 15:10:00,36.49,36.58,36.49,36.54,111200.0,36.49,36.58,36.49,36.54,111200.0
2011-06-15 15:15:00,36.54,36.56,36.5,36.56,81200.0,36.54,36.56,36.5,36.56,81200.0
2011-06-15 15:20:00,36.56,36.64,36.52,36.61,84900.0,36.56,36.64,36.52,36.61,84900.0
2011-06-15 15:25:00,36.61,36.65,36.58,36.62,59400.0,36.61,36.65,36.58,36.62,59400.0
2011-06-15 15:30:00,36.63,36.63,36.54,36.57,55800.0,36.63,36.63,36.54,36.57,55800.0
2011-06-15 15:35:00,36.57,36.61,36.52,36.57,71700.0,36.57,36.61,36.52,36.57,71700.0
2011-06-15 15:40:00,36.56,36.63,36.56,36.62,54300.0,36.56,36.63,36.56,36.62,54300.0
2011-06-15 15:45:00,36.63,36.69,36.61,36.63,137300.0,36.63,36.69,36.61,36.63,137300.0
2011-06-15 15:50:00,36.62,36.62,36.48,36.61,201800.0,36.62,36.62,36.48,36.61,201800.0
2011-06-15 15:55:00,36.61,36.65,36.56,36.59,263200.0,36.61,36.65,36.56,36.59,263200.0
2011-06-16 09:30:00,36.65,36.68,36.45,36.46,36100.0,36.65,36.68,36.45,36.46,36100.0
2011-06-16 09:35:00,36.45,36.49,36.26,36.31,40200.0,36.45,36.49,36.26,36.31,40200.0
2011-06-16 09:40:00,36.29,36.5,36.29,36.44,44600.0,36.29,36.5,36.29,36.44,44600.0
2011-06-16 09:45:00,36.46,36.47,36.37,36.37,26900.0,36.46,36.47,36.37,36.37,26900.0
2011-06-16 09:50:00,36.38,36.51,36.37,36.43,50400.0,36.38,36.51,36.37,36.43,50400.0
2011-06-16 09:55:00,36.44,36.46,36.39,36.4,18100.0,36.44,36.46,36.39,36.4,18100.0
2011-06-16 10:00:00,36.39,36.39,36.26,36.37,71400.0,36.39,36.39,36.26,36.37,71400.0
2011-06-16 10:05:00,36.39,36.5,36.38,36.42,30400.0,36.39,36.5,36.38,36.42,30400.0
2011-06-16 10:10:00,36.44,36.55,36.43,36.53,45600.0,36.44,36.55,36.43,36.53,45600.0
2011-06-16 10:15:00,36.53,36.55,36.45,36.5,17900.0,36.53,36.55,36.45,36.5,17900.0
2011-06-16 10:20:00,36.51,36.53,36.47,36.52,19000.0,36.51,36.53,36.47,36.52,19000.0
2011-06-16 10:25:00,36.51,36.58,36.5,36.54,31100.0,36.51,36.58,36.5,36.54,31100.0
2011-06-16 10:30:00,36.54,36.57,36.5,36.53,19700.0,36.54,36.57,36.5,36.53,19700.0
2011-06-16 10:35:00,36.54,36.67,36.53,36.67,27500.0,36.54,36.67,36.53,36.67,27500.0
2011-06-16 10:40:00,36.66,36.83,36.66,36.83,65000.0,36.66,36.83,36.66,36.83,65000.0
2011-06-16 10:45:00,36.82,36.85,36.79,36.83,35100.0,36.82,36.85,36.79,36.83,35100.0
2011-06-16 10:50:00,36.82,36.83,36.76,36.76,16900.0,36.82,36.83,36.76,36.76,16900.0
2011-06-16 10:55:00,36.77,36.77,36.71,36.71,15900.0,36.77,36.77,36.71,36.71,15900.0
2011-06-16 11:00:00,36.71,36.72,36.57,36.6,25300.0,36.71,36.72,36.57,36.6,25300.0
2011-06-16 11:05:00,36.59,36.6,36.53,36.55,23600.0,36.59,36.6,36.53,36.55,23600.0
2011-06-16 11:10:00,36.54,36.59,36.52,36.58,15600.0,36.54,36.59,36.52,36.58,15600.0
2011-06-16 11:15:00,36.57,36.66,36.55,36.66,47900.0,36.57,36.66,36.55,36.66,47900.0
2011-06-16 11:20:00,36.67,36.73,36.64,36.64,44500.0,36.67,36.73,36.64,36.64,44500.0
2011-06-16 11:25:00,36.65,36.74,36.65,36.73,10200.0,36.65,36.74,36.65,36.73,10200.0
2011-06-16 11:30:00,36.74,36.77,36.7,36.72,14700.0,36.74,36.77,36.7,36.72,14700.0
2011-06-16 11:35:00,36.73,36.75,36.7,36.7,17600.0,36.73,36.75,36.7,36.7,17600.0
2011-06-16 11:40:00,36.7,36.71,36.61,36.61,38100.0,36.7,36.71,36.61,36.61,38100.0
2011-06-16 11:45:00,36.62,36.67,36.6,36.6,19900.0,36.62,36.67,36.6,36.6,19900.0
2011-06-16 11:50:00,36.6,36.73,36.6,36.72,28300.0,36.6,36.73,36.6,36.72,28300.0
2011-06-16 11:55:00,36.71,36.73,36.68,36.71,26800.0,36.71,36.73,36.68,36.71,26800.0
2011-06-16 12:00:00,36.71,36.81,36.7,36.76,20800.0,36.71,36.81,36.7,36.76,20800.0
2011-06-16 12:05:00,36.76,36.76,36.7,36.71,12100.0,36.76,36.76,36.7,36.71,12100.0
2011-06-16 12:10:00,36.71,36.8,36.7,36.73,28300.0,36.71,36.8,36.7,36.73,28300.0
2011-06-16 12:15:00,36.74,36.83,36.74,36.81,31400.0,36.74,36.83,36.74,36.81,31400.0
2011-06-16 12:20:00,36.8,36.81,36.77,36.77,17800.0,36.8,36.81,36.77,36.77,17800.0
2011-06-16 12:25:00,36.77,36.81,36.76,36.79,9700.0,36.77,36.81,36.76,36.79,9700.0
2011-06-16 12:30:00,36.79,36.82,36.78,36.8,9300.0,36.79,36.82,36.78,36.8,9300.0
2011-06-16 12:35:00,36.8,36.82,36.78,36.79,6700.0,36.8,36.82,36.78,36.79,6700.0
2011-06-16 12:40:00,36.8,36.8,36.76,36.78,27900.0,36.8,36.8,36.76,36.78,27900.0
2011-06-16 12:45:00,36.78,36.81,36.76,36.78,25400.0,36.78,36.81,36.76,36.78,25400.0
2011-06-16 12:50:00,36.79,36.81,36.77,36.79,14100.0,36.79,36.81,36.77,36.79,14100.0
2011-06-16 12:55:00,36.79,36.81,36.74,36.75,18700.0,36.79,36.81,36.74,36.75,18700.0
2011-06-16 13:00:00,36.74,36.77,36.71,36.72,38600.0,36.74,36.77,36.71,36.72,38600.0
2011-06-16 13:05:00,36.71,36.71,36.67,36.67,13700.0,36.71,36.71,36.67,36.67,13700.0
2011-06-16 13:10:00,36.67,36.68,36.63,36.63,24200.0,36.67,36.68,36.63,36.63,24200.0
2011-06-16 13:15:00,36.63,36.67,36.61,36.66,20200.0,36.63,36.67,36.61,36.66,20200.0
2011-06-16 13:20:00,36.66,36.67,36.59,36.64,17000.0,36.66,36.67,36.59,36.64,17000.0
2011-06-16 13:25:00,36.63,36.65,36.59,36.59,9700.0,36.63,36.65,36.59,36.59,9700.0
2011-06-16 13:30:00,36.59,36.6,36.52,36.52,20000.0,36.59,36.6,36.52,36.52,20000.0
2011-06-16 13:35:00,36.52,36.58,36.48,36.48,15300.0,36.52,36.58,36.48,36.48,15300.0
2011-06-16 13:40:00,36.47,36.51,36.45,36.48,35000.0,36.47,36.51,36.45,36.48,35000.0
2011-06-16 13:45:00,36.48,36.52,36.47,36.52,20900.0,36.48,36.52,36.47,36.52,20900.0
2011-06-16 13:50:00,36.53,36.53,36.46,36.46,8800.0,36.53,36.53,36.46,36.46,8800.0
2011-06-16 13:55:00,36.45,36.48,36.4,36.41,14600.0,36.45,36.48,36.4,36.41,14600.0
2011-06-16 14:00:00,36.41,36.46,36.41,36.45,19200.0,36.41,36.46,36.41,36.45,19200.0
2011-06-16 14:05:00,36.45,36.46,36.4,36.4,15700.0,36.45,36.46,36.4,36.4,15700.0
2011-06-16 14:10:00,36.39,36.39,36.29,36.31,26100.0,36.39,36.39,36.29,36.31,26100.0
2011-06-16 14:15:00,36.31,36.32,36.27,36.28,20900.0,36.31,36.32,36.27,36.28,20900.0
2011-06-16 14:20:00,36.27,36.3,36.2,36.21,23900.0,36.27,36.3,36.2,36.21,23900.0
2011-06-16 14:25:00,36.2,36.31,36.2,36.29,14800.0,36.2,36.31,36.2,36.29,14800.0
2011-06-16 14:30:00,36.29,36.29,36.25,36.26,16100.0,36.29,36.29,36.25,36.26,16100.0
2011-06-16 14:35:00,36.25,36.25,36.1,36.12,24300.0,36.25,36.25,36.1,36.12,24300.0
2011-06-16 14:40:00,36.13,36.16,36.09,36.09,27500.0,36.13,36.16,36.09,36.09,27500.0
2011-06-16 14:45:00,36.08,36.08,36.0,36.03,34800.0,36.08,36.08,36.0,36.03,34800.0
2011-06-16 14:50:00,36.03,36.13,36.0,36.09,34300.0,36.03,36.13,36.0,36.09,34300.0
2011-06-16 14:55:00,36.09,36.17,36.09,36.17,12800.0,36.09,36.17,36.09,36.17,12800.0
2011-06-16 15:00:00,36.16,36.22,36.13,36.19,25300.0,36.16,36.22,36.13,36.19,25300.0
2011-06-16 15:05:00,36.19,36.26,36.18,36.25,20900.0,36.19,36.26,36.18,36.25,20900.0
2011-06-16 15:10:00,36.24,36.28,36.23,36.23,21400.0,36.24,36.28,36.23,36.23,21400.0
2011-06-16 15:15:00,36.23,36.24,36.2,36.23,25300.0,36.23,36.24,36.2,36.23,25300.0
2011-06-16 15:20:00,36.23,36.31,36.22,36.29,37200.0,36.23,36.31,36.22,36.29,37200.0
2011-06-16 15:25:00,36.3,36.33,36.28,36.3,28000.0,36.3,36.33,36.28,36.3,28000.0
2011-06-16 15:30:00,36.3,36.39,36.29,36.39,78400.0,36.3,36.39,36.29,36.39,78400.0
2011-06-16 15:35:00,36.39,36.45,36.38,36.42,22700.0,36.39,36.45,36.38,36.42,22700.0
2011-06-16 15:40:00,36.41,36.44,36.4,36.42,61400.0,36.41,36.44,36.4,36.42,61400.0
2011-06-16 15:45:00,36.42,36.46,36.41,36.43,56500.0,36.42,36.46,36.41,36.43,56500.0
2011-06-16 15:50:00,36.43,36.47,36.42,36.46,55700.0,36.43,36.47,36.42,36.46,55700.0
2011-06-16 15:55:00,36.47,36.49,36.41,36.45,102000.0,36.47,36.49,36.41,36.45,102000.0
2011-06-17 09:30:00,36.81,36.9,36.74,36.81,515800.0,36.81,36.9,36.74,36.81,515800.0
2011-06-17 09:35:00,36.8,36.9,36.77,36.82,102800.0,36.8,36.9,36.77,36.82,102800.0
2011-06-17 09:40:00,36.81,36.85,36.63,36.66,112600.0,36.81,36.85,36.63,36.66,112600.0
2011-06-17 09:45:00,36.68,36.7,36.58,36.65,39200.0,36.68,36.7,36.58,36.65,39200.0
2011-06-17 09:50:00,36.64,36.65,36.47,36.49,63700.0,36.64,36.65,36.47,36.49,63700.0
2011-06-17 09:55:00,36.5,36.58,36.47,36.53,17100.0,36.5,36.58,36.47,36.53,17100.0
2011-06-17 10:00:00,36.52,36.65,36.52,36.6,43000.0,36.52,36.65,36.52,36.6,43000.0
2011-06-17 10:05:00,36.61,36.61,36.47,36.5,45400.0,36.61,36.61,36.47,36.5,45400.0
2011-06-17 10:10:00,36.5,36.59,36.48,36.53,46000.0,36.5,36.59,36.48,36.53,46000.0
2011-06-17 10:15:00,36.53,36.58,36.46,36.53,29200.0,36.53,36.58,36.46,36.53,29200.0
2011-06-17 10:20:00,36.54,36.56,36.39,36.39,39600.0,36.54,36.56,36.39,36.39,39600.0
2011-06-17 10:25:00,36.39,36.43,36.34,36.38,23800.0,36.39,36.43,36.34,36.38,23800.0
2011-06-17 10:30:00,36.4,36.45,36.39,36.41,25700.0,36.4,36.45,36.39,36.41,25700.0
2011-06-17 10:35:00,36.42,36.5,36.39,36.49,62100.0,36.42,36.5,36.39,36.49,62100.0
2011-06-17 10:40:00,36.48,36.5,36.43,36.44,17900.0,36.48,36.5,36.43,36.44,17900.0
2011-06-17 10:45:00,36.45,36.49,36.41,36.48,15700.0,36.45,36.49,36.41,36.48,15700.0
2011-06-17 10:50:00,36.48,36.5,36.44,36.44,11600.0,36.48,36.5,36.44,36.44,11600.0
2011-06-17 10:55:00,36.44,36.44,36.39,36.39,21200.0,36.44,36.44,36.39,36.39,21200.0
2011-06-17 11:00:00,36.38,36.39,36.26,36.28,13800.0,36.38,36.39,36.26,36.28,13800.0
2011-06-17 11:05:00,36.29,36.32,36.25,36.25,7800.0,36.29,36.32,36.25,36.25,7800.0
2011-06-17 11:10:00,36.25,36.34,36.25,36.32,12600.0,36.25,36.34,36.25,36.32,12600.0
2011-06-17 11:15:00,36.32,36.36,36.29,36.36,10200.0,36.32,36.36,36.29,36.36,10200.0
2011-06-17 11:20:00,36.36,36.36,36.31,36.32,11300.0,36.36,36.36,36.31,36.32,11300.0
2011-06-17 11:25:00,36.32,36.4,36.3,36.35,18500.0,36.32,36.4,36.3,36.35,18500.0
2011-06-17 11:30:00,36.37,36.38,36.32,36.34,18200.0,36.37,36.38,36.32,36.34,18200.0
2011-06-17 11:35:00,36.34,36.36,36.29,36.3,18200.0,36.34,36.36,36.29,36.3,18200.0
2011-06-17 11:40:00,36.3,36.35,36.29,36.34,14600.0,36.3,36.35,36.29,36.34,14600.0
2011-06-17 11:45:00,36.33,36.35,36.3,36.35,10900.0,36.33,36.35,36.3,36.35,10900.0
2011-06-17 11:50:00,36.36,36.41,36.36,36.4,10000.0,36.36,36.41,36.36,36.4,10000.0
2011-06-17 11:55:00,36.4,36.44,36.4,36.42,14500.0,36.4,36.44,36.4,36.42,14500.0
2011-06-17 12:00:00,36.43,36.44,36.4,36.42,14600.0,36.43,36.44,36.4,36.42,14600.0
2011-06-17 12:05:00,36.42,36.46,36.42,36.46,31400.0,36.42,36.46,36.42,36.46,31400.0
2011-06-17 12:10:00,36.46,36.47,36.43,36.46,23100.0,36.46,36.47,36.43,36.46,23100.0
2011-06-17 12:15:00,36.45,36.45,36.34,36.37,27300.0,36.45,36.45,36.34,36.37,27300.0
2011-06-17 12:20:00,36.36,36.38,36.32,36.34,11500.0,36.36,36.38,36.32,36.34,11500.0
2011-06-17 12:25:00,36.35,36.36,36.3,36.3,22000.0,36.35,36.36,36.3,36.3,22000.0
2011-06-17 12:30:00,36.31,36.33,36.27,36.28,19700.0,36.31,36.33,36.27,36.28,19700.0
2011-06-17 12:35:00,36.28,36.29,36.24,36.25,39700.0,36.28,36.29,36.24,36.25,39700.0
2011-06-17 12:40:00,36.26,36.27,36.2,36.23,38600.0,36.26,36.27,36.2,36.23,38600.0
2011-06-17 12:45:00,36.23,36.27,36.22,36.25,8400.0,36.23,36.27,36.22,36.25,8400.0
2011-06-17 12:50:00,36.25,36.25,36.17,36.18,14500.0,36.25,36.25,36.17,36.18,14500.0
2011-06-17 12:55:00,36.18,36.18,36.15,36.17,30000.0,36.18,36.18,36.15,36.17,30000.0
2011-06-17 13:00:00,36.18,36.22,36.16,36.19,18700.0,36.18,36.22,36.16,36.19,18700.0
2011-06-17 13:05:00,36.19,36.2,36.11,36.13,35600.0,36.19,36.2,36.11,36.13,35600.0
2011-06-17 13:10:00,36.14,36.14,36.12,36.12,9200.0,36.14,36.14,36.12,36.12,9200.0
2011-06-17 13:15:00,36.12,36.13,36.05,36.05,30400.0,36.12,36.13,36.05,36.05,30400.0
2011-06-17 13:20:00,36.06,36.1,36.05,36.06,18700.0,36.06,36.1,36.05,36.06,18700.0
2011-06-17 13:25:00,36.06,36.07,36.05,36.06,32200.0,36.06,36.07,36.05,36.06,32200.0
2011-06-17 13:30:00,36.06,36.14,36.05,36.06,40300.0,36.06,36.14,36.05,36.06,40300.0
2011-06-17 13:35:00,36.06,36.08,36.03,36.03,43200.0,36.06,36.08,36.03,36.03,43200.0
2011-06-17 13:40:00,36.04,36.05,35.97,35.97,55600.0,36.04,36.05,35.97,35.97,55600.0
2011-06-17 13:45:00,35.96,35.96,35.85,35.89,59700.0,35.96,35.96,35.85,35.89,59700.0
2011-06-17 13:50:00,35.9,35.9,35.81,35.82,41300.0,35.9,35.9,35.81,35.82,41300.0
2011-06-17 13:55:00,35.82,35.9,35.8,35.88,33200.0,35.82,35.9,35.8,35.88,33200.0
2011-06-17 14:00:00,35.88,35.92,35.85,35.86,35500.0,35.88,35.92,35.85,35.86,35500.0
2011-06-17 14:05:00,35.87,35.95,35.78,35.84,86800.0,35.87,35.95,35.78,35.84,86800.0
2011-06-17 14:10:00,35.84,35.87,35.81,35.83,32300.0,35.84,35.87,35.81,35.83,32300.0
2011-06-17 14:15:00,35.84,35.87,35.81,35.84,54900.0,35.84,35.87,35.81,35.84,54900.0
2011-06-17 14:20:00,35.83,35.89,35.83,35.85,30800.0,35.83,35.89,35.83,35.85,30800.0
2011-06-17 14:25:00,35.85,35.91,35.82,35.9,43500.0,35.85,35.91,35.82,35.9,43500.0
2011-06-17 14:30:00,35.91,35.95,35.9,35.91,40100.0,35.91,35.95,35.9,35.91,40100.0
2011-06-17 14:35:00,35.9,35.91,35.85,35.89,44700.0,35.9,35.91,35.85,35.89,44700.0
2011-06-17 14:40:00,35.89,35.9,35.77,35.79,53900.0,35.89,35.9,35.77,35.79,53900.0
2011-06-17 14:45:00,35.8,35.85,35.75,35.83,47100.0,35.8,35.85,35.75,35.83,47100.0
2011-06-17 14:50:00,35.83,35.9,35.82,35.88,20400.0,35.83,35.9,35.82,35.88,20400.0
2011-06-17 14:55:00,35.88,35.92,35.86,35.86,29400.0,35.88,35.92,35.86,35.86,29400.0
2011-06-17 15:00:00,35.88,35.91,35.85,35.87,28300.0,35.88,35.91,35.85,35.87,28300.0
2011-06-17 15:05:00,35.87,35.89,35.85,35.85,20700.0,35.87,35.89,35.85,35.85,20700.0
2011-06-17 15:10:00,35.85,35.86,35.78,35.8,37000.0,35.85,35.86,35.78,35.8,37000.0
2011-06-17 15:15:00,35.8,35.8,35.69,35.75,62700.0,35.8,35.8,35.69,35.75,62700.0
2011-06-17 15:20:00,35.75,35.77,35.72,35.73,66700.0,35.75,35.77,35.72,35.73,66700.0
2011-06-17 15:25:00,35.73,35.73,35.69,35.7,61500.0,35.73,35.73,35.69,35.7,61500.0
2011-06-17 15:30:00,35.7,35.71,35.67,35.69,53900.0,35.7,35.71,35.67,35.69,53900.0
2011-06-17 15:35:00,35.68,35.74,35.68,35.68,112400.0,35.68,35.74,35.68,35.68,112400.0
2011-06-17 15:40:00,35.68,35.74,35.66,35.72,100700.0,35.68,35.74,35.66,35.72,100700.0
2011-06-17 15:45:00,35.73,35.75,35.68,35.73,203300.0,35.73,35.75,35.68,35.73,203300.0
2011-06-17 15:50:00,35.73,35.74,35.69,35.7,128100.0,35.73,35.74,35.69,35.7,128100.0
2011-06-17 15:55:00,35.7,35.71,35.65,35.69,195300.0,35.7,35.71,35.65,35.69,195300.0
2011-06-20 09:30:00,35.67,35.76,35.61,35.73,42800.0,35.67,35.76,35.61,35.73,42800.0
2011-06-20 09:35:00,35.7,35.7,35.55,35.59,31400.0,35.7,35.7,35.55,35.59,31400.0
2011-06-20 09:40:00,35.59,35.71,35.59,35.65,33200.0,35.59,35.71,35.59,35.65,33200.0
2011-06-20 09:45:00,35.65,35.72,35.58,35.67,60300.0,35.65,35.72,35.58,35.67,60300.0
2011-06-20 09:50:00,35.67,35.71,35.66,35.69,61200.0,35.67,35.71,35.66,35.69,61200.0
2011-06-20 09:55:00,35.7,35.78,35.69,35.75,35900.0,35.7,35.78,35.69,35.75,35900.0
2011-06-20 10:00:00,35.75,35.78,35.66,35.67,68100.0,35.75,35.78,35.66,35.67,68100.0
2011-06-20 10:05:00,35.68,35.72,35.63,35.69,42600.0,35.68,35.72,35.63,35.69,42600.0
2011-06-20 10:10:00,35.69,35.71,35.63,35.63,39800.0,35.69,35.71,35.63,35.63,39800.0
2011-06-20 10:15:00,35.63,35.69,35.6,35.67,34800.0,35.63,35.69,35.6,35.67,34800.0
2011-06-20 10:20:00,35.68,35.68,35.58,35.59,46500.0,35.68,35.68,35.58,35.59,46500.0
2011-06-20 10:25:00,35.59,35.67,35.53,35.67,56400.0,35.59,35.67,35.53,35.67,56400.0
2011-06-20 10:30:00,35.68,35.75,35.68,35.72,41600.0,35.68,35.75,35.68,35.72,41600.0
2011-06-20 10:35:00,35.71,35.71,35.64,35.66,41100.0,35.71,35.71,35.64,35.66,41100.0
2011-06-20 10:40:00,35.66,35.69,35.65,35.66,27600.0,35.66,35.69,35.65,35.66,27600.0
2011-06-20 10:45:00,35.66,35.72,35.66,35.7,34600.0,35.66,35.72,35.66,35.7,34600.0
2011-06-20 10:50:00,35.71,35.72,35.68,35.7,35500.0,35.71,35.72,35.68,35.7,35500.0
2011-06-20 10:55:00,35.71,35.72,35.67,35.68,31700.0,35.71,35.72,35.67,35.68,31700.0
2011-06-20 11:00:00,35.68,35.7,35.65,35.69,23300.0,35.68,35.7,35.65,35.69,23300.0
2011-06-20 11:05:00,35.7,35.7,35.64,35.65,16900.0,35.7,35.7,35.64,35.65,16900.0
2011-06-20 11:10:00,35.64,35.7,35.63,35.68,18000.0,35.64,35.7,35.63,35.68,18000.0
2011-06-20 11:15:00,35.68,35.7,35.66,35.69,13900.0,35.68,35.7,35.66,35.69,13900.0
2011-06-20 11:20:00,35.69,35.71,35.68,35.7,50300.0,35.69,35.71,35.68,35.7,50300.0
2011-06-20 11:25:00,35.7,35.72,35.69,35.72,51700.0,35.7,35.72,35.69,35.72,51700.0
2011-06-20 11:30:00,35.72,35.76,35.7,35.73,37200.0,35.72,35.76,35.7,35.73,37200.0
2011-06-20 11:35:00,35.73,35.73,35.7,35.7,23100.0,35.73,35.73,35.7,35.7,23100.0
2011-06-20 11:40:00,35.7,35.81,35.7,35.81,47200.0,35.7,35.81,35.7,35.81,47200.0
2011-06-20 11:45:00,35.81,35.86,35.8,35.84,104600.0,35.81,35.86,35.8,35.84,104600.0
2011-06-20 11:50:00,35.83,35.84,35.81,35.82,33900.0,35.83,35.84,35.81,35.82,33900.0
2011-06-20 11:55:00,35.82,35.85,35.78,35.84,43900.0,35.82,35.85,35.78,35.84,43900.0
2011-06-20 12:00:00,35.85,35.91,35.82,35.87,27200.0,35.85,35.91,35.82,35.87,27200.0
2011-06-20 12:05:00,35.86,35.89,35.8,35.81,20400.0,35.86,35.89,35.8,35.81,20400.0
2011-06-20 12:10:00,35.81,35.86,35.8,35.83,16000.0,35.81,35.86,35.8,35.83,16000.0
2011-06-20 12:15:00,35.83,35.85,35.82,35.84,25100.0,35.83,35.85,35.82,35.84,25100.0
2011-06-20 12:20:00,35.84,35.84,35.77,35.83,22100.0,35.84,35.84,35.77,35.83,22100.0
2011-06-20 12:25:00,35.82,35.84,35.8,35.82,25300.0,35.82,35.84,35.8,35.82,25300.0
2011-06-20 12:30:00,35.82,35.82,35.8,35.8,21400.0,35.82,35.82,35.8,35.8,21400.0
2011-06-20 12:35:00,35.8,35.81,35.79,35.79,3700.0,35.8,35.81,35.79,35.79,3700.0
2011-06-20 12:40:00,35.8,35.8,35.76,35.76,18700.0,35.8,35.8,35.76,35.76,18700.0
2011-06-20 12:45:00,35.75,35.76,35.73,35.75,31700.0,35.75,35.76,35.73,35.75,31700.0
2011-06-20 12:50:00,35.75,35.78,35.73,35.73,19400.0,35.75,35.78,35.73,35.73,19400.0
2011-06-20 12:55:00,35.73,35.77,35.71,35.74,29400.0,35.73,35.77,35.71,35.74,29400.0
2011-06-20 13:00:00,35.74,35.76,35.73,35.74,13500.0,35.74,35.76,35.73,35.74,13500.0
2011-06-20 13:05:00,35.74,35.74,35.66,35.66,44700.0,35.74,35.74,35.66,35.66,44700.0
2011-06-20 13:10:00,35.66,35.67,35.63,35.66,32200.0,35.66,35.67,35.63,35.66,32200.0
2011-06-20 13:15:00,35.66,35.71,35.65,35.71,14200.0,35.66,35.71,35.65,35.71,14200.0
2011-06-20 13:20:00,35.72,35.72,35.7,35.71,7000.0,35.72,35.72,35.7,35.71,7000.0
2011-06-20 13:25:00,35.7,35.7,35.67,35.69,16200.0,35.7,35.7,35.67,35.69,16200.0
2011-06-20 13:30:00,35.7,35.71,35.69,35.7,22200.0,35.7,35.71,35.69,35.7,22200.0
2011-06-20 13:35:00,35.7,35.73,35.69,35.69,16700.0,35.7,35.73,35.69,35.69,16700.0
2011-06-20 13:40:00,35.69,35.72,35.68,35.71,24900.0,35.69,35.72,35.68,35.71,24900.0
2011-06-20 13:45:00,35.7,35.71,35.66,35.66,11700.0,35.7,35.71,35.66,35.66,11700.0
2011-06-20 13:50:00,35.67,35.71,35.66,35.71,14100.0,35.67,35.71,35.66,35.71,14100.0
2011-06-20 13:55:00,35.7,35.73,35.69,35.72,31400.0,35.7,35.73,35.69,35.72,31400.0
2011-06-20 14:00:00,35.73,35.76,35.72,35.74,19900.0,35.73,35.76,35.72,35.74,19900.0
2011-06-20 14:05:00,35.73,35.76,35.72,35.74,31400.0,35.73,35.76,35.72,35.74,31400.0
2011-06-20 14:10:00,35.75,35.76,35.72,35.72,23700.0,35.75,35.76,35.72,35.72,23700.0
2011-06-20 14:15:00,35.73,35.76,35.7,35.72,23800.0,35.73,35.76,35.7,35.72,23800.0
2011-06-20 14:20:00,35.71,35.72,35.65,35.66,26600.0,35.71,35.72,35.65,35.66,26600.0
2011-06-20 14:25:00,35.66,35.67,35.64,35.66,26000.0,35.66,35.67,35.64,35.66,26000.0
2011-06-20 14:30:00,35.65,35.72,35.65,35.7,25000.0,35.65,35.72,35.65,35.7,25000.0
2011-06-20 14:35:00,35.72,35.73,35.68,35.69,50000.0,35.72,35.73,35.68,35.69,50000.0
2011-06-20 14:40:00,35.69,35.7,35.65,35.7,26500.0,35.69,35.7,35.65,35.7,26500.0
2011-06-20 14:45:00,35.7,35.73,35.68,35.7,91100.0,35.7,35.73,35.68,35.7,91100.0
2011-06-20 14:50:00,35.7,35.7,35.66,35.66,21600.0,35.7,35.7,35.66,35.66,21600.0
2011-06-20 14:55:00,35.66,35.7,35.66,35.68,36900.0,35.66,35.7,35.66,35.68,36900.0
2011-06-20 15:00:00,35.69,35.69,35.64,35.66,30600.0,35.69,35.69,35.64,35.66,30600.0
2011-06-20 15:05:00,35.66,35.67,35.61,35.63,26300.0,35.66,35.67,35.61,35.63,26300.0
2011-06-20 15:10:00,35.63,35.64,35.59,35.6,53400.0,35.63,35.64,35.59,35.6,53400.0
2011-06-20 15:15:00,35.6,35.66,35.6,35.64,34400.0,35.6,35.66,35.6,35.64,34400.0
2011-06-20 15:20:00,35.63,35.65,35.59,35.65,64200.0,35.63,35.65,35.59,35.65,64200.0
2011-06-20 15:25:00,35.65,35.67,35.61,35.62,146900.0,35.65,35.67,35.61,35.62,146900.0
2011-06-20 15:30:00,35.62,35.69,35.59,35.69,59500.0,35.62,35.69,35.59,35.69,59500.0
2011-06-20 15:35:00,35.69,35.73,35.66,35.71,88700.0,35.69,35.73,35.66,35.71,88700.0
2011-06-20 15:40:00,35.7,35.72,35.66,35.69,60600.0,35.7,35.72,35.66,35.69,60600.0
2011-06-20 15:45:00,35.69,35.74,35.66,35.67,119400.0,35.69,35.74,35.66,35.67,119400.0
2011-06-20 15:50:00,35.68,35.71,35.66,35.68,100600.0,35.68,35.71,35.66,35.68,100600.0
2011-06-20 15:55:00,35.67,35.71,35.64,35.7,128100.0,35.67,35.71,35.64,35.7,128100.0
2011-06-21 09:30:00,35.88,36.0,35.78,35.97,65700.0,35.88,36.0,35.78,35.97,65700.0
2011-06-21 09:35:00,35.98,36.0,35.75,35.93,58800.0,35.98,36.0,35.75,35.93,58800.0
2011-06-21 09:40:00,35.93,36.07,35.92,35.99,70500.0,35.93,36.07,35.92,35.99,70500.0
2011-06-21 09:45:00,36.0,36.09,36.0,36.09,46300.0,36.0,36.09,36.0,36.09,46300.0
2011-06-21 09:50:00,36.08,36.21,36.07,36.19,62900.0,36.08,36.21,36.07,36.19,62900.0
2011-06-21 09:55:00,36.21,36.36,36.21,36.35,81000.0,36.21,36.36,36.21,36.35,81000.0
2011-06-21 10:00:00,36.35,36.5,36.32,36.46,81300.0,36.35,36.5,36.32,36.46,81300.0
2011-06-21 10:05:00,36.45,36.58,36.45,36.53,126200.0,36.45,36.58,36.45,36.53,126200.0
2011-06-21 10:10:00,36.52,36.52,36.4,36.48,133700.0,36.52,36.52,36.4,36.48,133700.0
2011-06-21 10:15:00,36.48,36.67,36.48,36.66,123100.0,36.48,36.67,36.48,36.66,123100.0
2011-06-21 10:20:00,36.66,36.72,36.64,36.67,60400.0,36.66,36.72,36.64,36.67,60400.0
2011-06-21 10:25:00,36.68,36.8,36.67,36.79,141400.0,36.68,36.8,36.67,36.79,141400.0
2011-06-21 10:30:00,36.79,36.85,36.77,36.81,144800.0,36.79,36.85,36.77,36.81,144800.0
2011-06-21 10:35:00,36.8,36.86,36.8,36.82,69400.0,36.8,36.86,36.8,36.82,69400.0
2011-06-21 10:40:00,36.81,36.92,36.81,36.89,56500.0,36.81,36.92,36.81,36.89,56500.0
2011-06-21 10:45:00,36.88,36.89,36.79,36.79,49500.0,36.88,36.89,36.79,36.79,49500.0
2011-06-21 10:50:00,36.8,36.84,36.79,36.84,45300.0,36.8,36.84,36.79,36.84,45300.0
2011-06-21 10:55:00,36.84,36.84,36.79,36.83,28200.0,36.84,36.84,36.79,36.83,28200.0
2011-06-21 11:00:00,36.83,36.92,36.82,36.92,29700.0,36.83,36.92,36.82,36.92,29700.0
2011-06-21 11:05:00,36.92,36.99,36.91,36.98,69800.0,36.92,36.99,36.91,36.98,69800.0
2011-06-21 11:10:00,36.98,37.01,36.93,37.01,91000.0,36.98,37.01,36.93,37.01,91000.0
2011-06-21 11:15:00,37.01,37.06,36.96,36.97,50600.0,37.01,37.06,36.96,36.97,50600.0
2011-06-21 11:20:00,36.97,37.04,36.97,37.0,41500.0,36.97,37.04,36.97,37.0,41500.0
2011-06-21 11:25:00,37.01,37.02,36.97,37.01,40300.0,37.01,37.02,36.97,37.01,40300.0
2011-06-21 11:30:00,37.0,37.07,36.98,36.98,90400.0,37.0,37.07,36.98,36.98,90400.0
2011-06-21 11:35:00,36.98,36.98,36.91,36.94,74200.0,36.98,36.98,36.91,36.94,74200.0
2011-06-21 11:40:00,36.95,36.95,36.81,36.81,59000.0,36.95,36.95,36.81,36.81,59000.0
2011-06-21 11:45:00,36.82,36.92,36.82,36.88,47700.0,36.82,36.92,36.82,36.88,47700.0
2011-06-21 11:50:00,36.88,36.89,36.83,36.86,31500.0,36.88,36.89,36.83,36.86,31500.0
2011-06-21 11:55:00,36.86,36.9,36.78,36.79,32000.0,36.86,36.9,36.78,36.79,32000.0
2011-06-21 12:00:00,36.8,36.81,36.68,36.68,79600.0,36.8,36.81,36.68,36.68,79600.0
2011-06-21 12:05:00,36.68,36.71,36.66,36.69,33100.0,36.68,36.71,36.66,36.69,33100.0
2011-06-21 12:10:00,36.69,36.7,36.65,36.65,19300.0,36.69,36.7,36.65,36.65,19300.0
2011-06-21 12:15:00,36.65,36.65,36.56,36.6,71200.0,36.65,36.65,36.56,36.6,71200.0
2011-06-21 12:20:00,36.6,36.62,36.57,36.57,44100.0,36.6,36.62,36.57,36.57,44100.0
2011-06-21 12:25:00,36.57,36.57,36.52,36.53,34800.0,36.57,36.57,36.52,36.53,34800.0
2011-06-21 12:30:00,36.54,36.57,36.54,36.57,11200.0,36.54,36.57,36.54,36.57,11200.0
2011-06-21 12:35:00,36.56,36.56,36.46,36.47,65000.0,36.56,36.56,36.46,36.47,65000.0
2011-06-21 12:40:00,36.47,36.51,36.47,36.51,12500.0,36.47,36.51,36.47,36.51,12500.0
2011-06-21 12:45:00,36.5,36.58,36.47,36.58,18300.0,36.5,36.58,36.47,36.58,18300.0
2011-06-21 12:50:00,36.57,36.59,36.55,36.59,15900.0,36.57,36.59,36.55,36.59,15900.0
2011-06-21 12:55:00,36.58,36.59,36.49,36.52,20800.0,36.58,36.59,36.49,36.52,20800.0
2011-06-21 13:00:00,36.52,36.52,36.49,36.51,28000.0,36.52,36.52,36.49,36.51,28000.0
2011-06-21 13:05:00,36.51,36.51,36.47,36.47,12900.0,36.51,36.51,36.47,36.47,12900.0
2011-06-21 13:10:00,36.47,36.48,36.44,36.46,38500.0,36.47,36.48,36.44,36.46,38500.0
2011-06-21 13:15:00,36.47,36.47,36.4,36.4,16000.0,36.47,36.47,36.4,36.4,16000.0
2011-06-21 13:20:00,36.41,36.48,36.41,36.47,21600.0,36.41,36.48,36.41,36.47,21600.0
2011-06-21 13:25:00,36.48,36.49,36.47,36.48,10800.0,36.48,36.49,36.47,36.48,10800.0
2011-06-21 13:30:00,36.48,36.52,36.47,36.48,15000.0,36.48,36.52,36.47,36.48,15000.0
2011-06-21 13:35:00,36.47,36.5,36.46,36.49,17800.0,36.47,36.5,36.46,36.49,17800.0
2011-06-21 13:40:00,36.48,36.5,36.47,36.49,12000.0,36.48,36.5,36.47,36.49,12000.0
2011-06-21 13:45:00,36.5,36.53,36.49,36.53,7700.0,36.5,36.53,36.49,36.53,7700.0
2011-06-21 13:50:00,36.52,36.56,36.51,36.55,25300.0,36.52,36.56,36.51,36.55,25300.0
2011-06-21 13:55:00,36.55,36.58,36.55,36.58,12800.0,36.55,36.58,36.55,36.58,12800.0
2011-06-21 14:00:00,36.57,36.64,36.57,36.64,25000.0,36.57,36.64,36.57,36.64,25000.0
2011-06-21 14:05:00,36.64,36.67,36.62,36.67,30800.0,36.64,36.67,36.62,36.67,30800.0
2011-06-21 14:10:00,36.67,36.69,36.65,36.67,36000.0,36.67,36.69,36.65,36.67,36000.0
2011-06-21 14:15:00,36.66,36.67,36.65,36.66,10900.0,36.66,36.67,36.65,36.66,10900.0
2011-06-21 14:20:00,36.67,36.68,36.65,36.66,35000.0,36.67,36.68,36.65,36.66,35000.0
2011-06-21 14:25:00,36.66,36.7,36.65,36.7,43000.0,36.66,36.7,36.65,36.7,43000.0
2011-06-21 14:30:00,36.7,36.76,36.7,36.76,22000.0,36.7,36.76,36.7,36.76,22000.0
2011-06-21 14:35:00,36.75,36.85,36.74,36.84,46400.0,36.75,36.85,36.74,36.84,46400.0
2011-06-21 14:40:00,36.85,36.88,36.84,36.87,23000.0,36.85,36.88,36.84,36.87,23000.0
2011-06-21 14:45:00,36.87,36.91,36.87,36.91,56000.0,36.87,36.91,36.87,36.91,56000.0
2011-06-21 14:50:00,36.91,36.94,36.86,36.87,37400.0,36.91,36.94,36.86,36.87,37400.0
2011-06-21 14:55:00,36.86,36.91,36.85,36.9,70300.0,36.86,36.91,36.85,36.9,70300.0
2011-06-21 15:00:00,36.91,36.91,36.76,36.81,97500.0,36.91,36.91,36.76,36.81,97500.0
2011-06-21 15:05:00,36.82,36.89,36.79,36.87,25500.0,36.82,36.89,36.79,36.87,25500.0
2011-06-21 15:10:00,36.87,36.88,36.85,36.87,17000.0,36.87,36.88,36.85,36.87,17000.0
2011-06-21 15:15:00,36.87,36.87,36.83,36.84,23700.0,36.87,36.87,36.83,36.84,23700.0
2011-06-21 15:20:00,36.85,36.87,36.83,36.87,32000.0,36.85,36.87,36.83,36.87,32000.0
2011-06-21 15:25:00,36.87,36.89,36.84,36.88,24900.0,36.87,36.89,36.84,36.88,24900.0
2011-06-21 15:30:00,36.89,36.92,36.86,36.91,107600.0,36.89,36.92,36.86,36.91,107600.0
2011-06-21 15:35:00,36.92,36.98,36.91,36.95,81700.0,36.92,36.98,36.91,36.95,81700.0
2011-06-21 15:40:00,36.95,36.98,36.93,36.95,101900.0,36.95,36.98,36.93,36.95,101900.0
2011-06-21 15:45:00,36.94,37.04,36.9,37.04,167300.0,36.94,37.04,36.9,37.04,167300.0
2011-06-21 15:50:00,37.04,37.11,37.03,37.08,254000.0,37.04,37.11,37.03,37.08,254000.0
2011-06-21 15:55:00,37.08,37.09,37.02,37.04,475000.0,37.08,37.09,37.02,37.04,475000.0
2011-06-22 09:30:00,36.66,36.72,36.48,36.48,114800.0,36.66,36.72,36.48,36.48,114800.0
2011-06-22 09:35:00,36.49,36.49,36.2,36.2,94600.0,36.49,36.49,36.2,36.2,94600.0
2011-06-22 09:40:00,36.2,36.24,36.11,36.21,57000.0,36.2,36.24,36.11,36.21,57000.0
2011-06-22 09:45:00,36.21,36.44,36.21,36.41,77500.0,36.21,36.44,36.21,36.41,77500.0
2011-06-22 09:50:00,36.4,36.4,36.32,36.37,25000.0,36.4,36.4,36.32,36.37,25000.0
2011-06-22 09:55:00,36.38,36.4,36.32,36.36,36600.0,36.38,36.4,36.32,36.36,36600.0
2011-06-22 10:00:00,36.35,36.35,36.19,36.19,47300.0,36.35,36.35,36.19,36.19,47300.0
2011-06-22 10:05:00,36.19,36.27,36.17,36.26,29100.0,36.19,36.27,36.17,36.26,29100.0
2011-06-22 10:10:00,36.25,36.26,36.15,36.15,25700.0,36.25,36.26,36.15,36.15,25700.0
2011-06-22 10:15:00,36.15,36.15,36.01,36.05,94700.0,36.15,36.15,36.01,36.05,94700.0
2011-06-22 10:20:00,36.05,36.21,36.05,36.2,13300.0,36.05,36.21,36.05,36.2,13300.0
2011-06-22 10:25:00,36.2,36.22,36.18,36.21,10600.0,36.2,36.22,36.18,36.21,10600.0
2011-06-22 10:30:00,36.21,36.25,36.15,36.15,44900.0,36.21,36.25,36.15,36.15,44900.0
2011-06-22 10:35:00,36.15,36.2,36.13,36.18,19500.0,36.15,36.2,36.13,36.18,19500.0
2011-06-22 10:40:00,36.19,36.23,36.18,36.21,14100.0,36.19,36.23,36.18,36.21,14100.0
2011-06-22 10:45:00,36.22,36.33,36.21,36.31,15200.0,36.22,36.33,36.21,36.31,15200.0
2011-06-22 10:50:00,36.31,36.36,36.29,36.34,67000.0,36.31,36.36,36.29,36.34,67000.0
2011-06-22 10:55:00,36.33,36.42,36.32,36.4,18000.0,36.33,36.42,36.32,36.4,18000.0
2011-06-22 11:00:00,36.4,36.44,36.37,36.41,16500.0,36.4,36.44,36.37,36.41,16500.0
2011-06-22 11:05:00,36.41,36.47,36.39,36.44,40600.0,36.41,36.47,36.39,36.44,40600.0
2011-06-22 11:10:00,36.45,36.48,36.45,36.47,7600.0,36.45,36.48,36.45,36.47,7600.0
2011-06-22 11:15:00,36.47,36.52,36.47,36.5,20800.0,36.47,36.52,36.47,36.5,20800.0
2011-06-22 11:20:00,36.5,36.53,36.44,36.52,17200.0,36.5,36.53,36.44,36.52,17200.0
2011-06-22 11:25:00,36.52,36.55,36.52,36.52,16400.0,36.52,36.55,36.52,36.52,16400.0
2011-06-22 11:30:00,36.53,36.54,36.46,36.48,21800.0,36.53,36.54,36.46,36.48,21800.0
2011-06-22 11:35:00,36.47,36.56,36.45,36.56,17600.0,36.47,36.56,36.45,36.56,17600.0
2011-06-22 11:40:00,36.55,36.56,36.5,36.55,17900.0,36.55,36.56,36.5,36.55,17900.0
2011-06-22 11:45:00,36.56,36.59,36.51,36.59,15400.0,36.56,36.59,36.51,36.59,15400.0
2011-06-22 11:50:00,36.58,36.65,36.58,36.65,10600.0,36.58,36.65,36.58,36.65,10600.0
2011-06-22 11:55:00,36.64,36.66,36.63,36.66,8200.0,36.64,36.66,36.63,36.66,8200.0
2011-06-22 12:00:00,36.64,36.64,36.55,36.55,22200.0,36.64,36.64,36.55,36.55,22200.0
2011-06-22 12:05:00,36.55,36.61,36.52,36.6,84300.0,36.55,36.61,36.52,36.6,84300.0
2011-06-22 12:10:00,36.59,36.64,36.59,36.64,7400.0,36.59,36.64,36.59,36.64,7400.0
2011-06-22 12:15:00,36.64,36.65,36.61,36.62,18300.0,36.64,36.65,36.61,36.62,18300.0
2011-06-22 12:20:00,36.62,36.62,36.58,36.59,11700.0,36.62,36.62,36.58,36.59,11700.0
2011-06-22 12:25:00,36.59,36.61,36.58,36.6,18700.0,36.59,36.61,36.58,36.6,18700.0
2011-06-22 12:30:00,36.6,36.6,36.53,36.56,18400.0,36.6,36.6,36.53,36.56,18400.0
2011-06-22 12:35:00,36.55,36.58,36.5,36.57,21000.0,36.55,36.58,36.5,36.57,21000.0
2011-06-22 12:40:00,36.57,36.69,36.57,36.68,20600.0,36.57,36.69,36.57,36.68,20600.0
2011-06-22 12:45:00,36.68,36.7,36.66,36.66,24200.0,36.68,36.7,36.66,36.66,24200.0
2011-06-22 12:50:00,36.65,36.72,36.65,36.67,21200.0,36.65,36.72,36.65,36.67,21200.0
2011-06-22 12:55:00,36.67,36.76,36.67,36.75,13300.0,36.67,36.76,36.67,36.75,13300.0
2011-06-22 13:00:00,36.75,36.75,36.71,36.73,14200.0,36.75,36.75,36.71,36.73,14200.0
2011-06-22 13:05:00,36.73,36.73,36.69,36.71,14000.0,36.73,36.73,36.69,36.71,14000.0
2011-06-22 13:10:00,36.72,36.72,36.7,36.71,12100.0,36.72,36.72,36.7,36.71,12100.0
2011-06-22 13:15:00,36.7,36.74,36.7,36.73,12600.0,36.7,36.74,36.7,36.73,12600.0
2011-06-22 13:20:00,36.74,36.76,36.7,36.7,22500.0,36.74,36.76,36.7,36.7,22500.0
2011-06-22 13:25:00,36.7,36.76,36.69,36.7,27300.0,36.7,36.76,36.69,36.7,27300.0
2011-06-22 13:30:00,36.7,36.73,36.68,36.71,29600.0,36.7,36.73,36.68,36.71,29600.0
2011-06-22 13:35:00,36.71,36.74,36.7,36.71,13800.0,36.71,36.74,36.7,36.71,13800.0
2011-06-22 13:40:00,36.71,36.72,36.68,36.72,13900.0,36.71,36.72,36.68,36.72,13900.0
2011-06-22 13:45:00,36.72,36.72,36.69,36.71,15200.0,36.72,36.72,36.69,36.71,15200.0
2011-06-22 13:50:00,36.73,36.76,36.72,36.76,11900.0,36.73,36.76,36.72,36.76,11900.0
2011-06-22 13:55:00,36.76,36.76,36.73,36.76,15400.0,36.76,36.76,36.73,36.76,15400.0
2011-06-22 14:00:00,36.75,36.75,36.66,36.67,74600.0,36.75,36.75,36.66,36.67,74600.0
2011-06-22 14:05:00,36.68,36.74,36.62,36.72,25500.0,36.68,36.74,36.62,36.72,25500.0
2011-06-22 14:10:00,36.71,36.72,36.66,36.69,21600.0,36.71,36.72,36.66,36.69,21600.0
2011-06-22 14:15:00,36.7,36.74,36.69,36.7,14500.0,36.7,36.74,36.69,36.7,14500.0
2011-06-22 14:20:00,36.7,36.77,36.69,36.77,14200.0,36.7,36.77,36.69,36.77,14200.0
2011-06-22 14:25:00,36.77,36.79,36.72,36.72,21400.0,36.77,36.79,36.72,36.72,21400.0
2011-06-22 14:30:00,36.72,36.73,36.67,36.71,20200.0,36.72,36.73,36.67,36.71,20200.0
2011-06-22 14:35:00,36.72,36.72,36.61,36.64,35500.0,36.72,36.72,36.61,36.64,35500.0
2011-06-22 14:40:00,36.63,36.65,36.6,36.62,25800.0,36.63,36.65,36.6,36.62,25800.0
2011-06-22 14:45:00,36.62,36.68,36.62,36.67,14400.0,36.62,36.68,36.62,36.67,14400.0
2011-06-22 14:50:00,36.67,36.7,36.59,36.61,23800.0,36.67,36.7,36.59,36.61,23800.0
2011-06-22 14:55:00,36.6,36.6,36.54,36.57,17700.0,36.6,36.6,36.54,36.57,17700.0
2011-06-22 15:00:00,36.57,36.59,36.51,36.53,50900.0,36.57,36.59,36.51,36.53,50900.0
2011-06-22 15:05:00,36.54,36.58,36.52,36.55,22800.0,36.54,36.58,36.52,36.55,22800.0
2011-06-22 15:10:00,36.54,36.58,36.52,36.52,26800.0,36.54,36.58,36.52,36.52,26800.0
2011-06-22 15:15:00,36.51,36.56,36.51,36.56,24100.0,36.51,36.56,36.51,36.56,24100.0
2011-06-22 15:20:00,36.56,36.6,36.53,36.54,28300.0,36.56,36.6,36.53,36.54,28300.0
2011-06-22 15:25:00,36.53,36.56,36.51,36.52,26600.0,36.53,36.56,36.51,36.52,26600.0
2011-06-22 15:30:00,36.52,36.53,36.48,36.5,101300.0,36.52,36.53,36.48,36.5,101300.0
2011-06-22 15:35:00,36.5,36.55,36.5,36.5,68800.0,36.5,36.55,36.5,36.5,68800.0
2011-06-22 15:40:00,36.5,36.54,36.48,36.49,125700.0,36.5,36.54,36.48,36.49,125700.0
2011-06-22 15:45:00,36.49,36.51,36.43,36.49,111700.0,36.49,36.51,36.43,36.49,111700.0
2011-06-22 15:50:00,36.49,36.53,36.45,36.5,152700.0,36.49,36.53,36.45,36.5,152700.0
2011-06-22 15:55:00,36.5,36.51,36.44,36.5,217600.0,36.5,36.51,36.44,36.5,217600.0
2011-06-23 09:30:00,36.02,36.05,35.87,35.93,48000.0,36.02,36.05,35.87,35.93,48000.0
2011-06-23 09:35:00,35.94,36.16,35.91,36.13,47700.0,35.94,36.16,35.91,36.13,47700.0
2011-06-23 09:40:00,36.1,36.18,35.96,35.96,27700.0,36.1,36.18,35.96,35.96,27700.0
2011-06-23 09:45:00,35.92,36.08,35.92,36.07,31800.0,35.92,36.08,35.92,36.07,31800.0
2011-06-23 09:50:00,36.07,36.07,35.91,35.97,29000.0,36.07,36.07,35.91,35.97,29000.0
2011-06-23 09:55:00,35.97,36.06,35.92,36.06,24700.0,35.97,36.06,35.92,36.06,24700.0
2011-06-23 10:00:00,36.04,36.14,36.02,36.14,57000.0,36.04,36.14,36.02,36.14,57000.0
2011-06-23 10:05:00,36.13,36.26,36.13,36.26,29900.0,36.13,36.26,36.13,36.26,29900.0
2011-06-23 10:10:00,36.26,36.39,36.26,36.32,33300.0,36.26,36.39,36.26,36.32,33300.0
2011-06-23 10:15:00,36.32,36.35,36.31,36.33,30000.0,36.32,36.35,36.31,36.33,30000.0
2011-06-23 10:20:00,36.34,36.37,36.29,36.29,40700.0,36.34,36.37,36.29,36.29,40700.0
2011-06-23 10:25:00,36.29,36.36,36.23,36.34,32800.0,36.29,36.36,36.23,36.34,32800.0
2011-06-23 10:30:00,36.34,36.36,36.15,36.15,46700.0,36.34,36.36,36.15,36.15,46700.0
2011-06-23 10:35:00,36.15,36.15,36.01,36.1,28800.0,36.15,36.15,36.01,36.1,28800.0
2011-06-23 10:40:00,36.11,36.12,36.01,36.05,15100.0,36.11,36.12,36.01,36.05,15100.0
2011-06-23 10:45:00,36.06,36.06,35.91,35.94,43200.0,36.06,36.06,35.91,35.94,43200.0
2011-06-23 10:50:00,35.94,35.98,35.87,35.9,31100.0,35.94,35.98,35.87,35.9,31100.0
2011-06-23 10:55:00,35.9,36.0,35.9,36.0,15000.0,35.9,36.0,35.9,36.0,15000.0
2011-06-23 11:00:00,36.0,36.05,35.98,36.02,20200.0,36.0,36.05,35.98,36.02,20200.0
2011-06-23 11:05:00,36.01,36.15,36.01,36.15,23300.0,36.01,36.15,36.01,36.15,23300.0
2011-06-23 11:10:00,36.15,36.15,36.01,36.03,26200.0,36.15,36.15,36.01,36.03,26200.0
2011-06-23 11:15:00,36.03,36.08,35.98,36.08,18300.0,36.03,36.08,35.98,36.08,18300.0
2011-06-23 11:20:00,36.08,36.15,36.07,36.12,15900.0,36.08,36.15,36.07,36.12,15900.0
2011-06-23 11:25:00,36.11,36.27,36.11,36.26,14700.0,36.11,36.27,36.11,36.26,14700.0
2011-06-23 11:30:00,36.26,36.36,36.23,36.33,42800.0,36.26,36.36,36.23,36.33,42800.0
2011-06-23 11:35:00,36.33,36.36,36.33,36.35,16200.0,36.33,36.36,36.33,36.35,16200.0
2011-06-23 11:40:00,36.36,36.39,36.36,36.39,14500.0,36.36,36.39,36.36,36.39,14500.0
2011-06-23 11:45:00,36.4,36.44,36.38,36.4,32000.0,36.4,36.44,36.38,36.4,32000.0
2011-06-23 11:50:00,36.4,36.4,36.34,36.35,13600.0,36.4,36.4,36.34,36.35,13600.0
2011-06-23 11:55:00,36.36,36.43,36.32,36.4,35800.0,36.36,36.43,36.32,36.4,35800.0
2011-06-23 12:00:00,36.4,36.48,36.4,36.48,28500.0,36.4,36.48,36.4,36.48,28500.0
2011-06-23 12:05:00,36.49,36.5,36.4,36.45,22100.0,36.49,36.5,36.4,36.45,22100.0
2011-06-23 12:10:00,36.46,36.5,36.46,36.49,11400.0,36.46,36.5,36.46,36.49,11400.0
2011-06-23 12:15:00,36.49,36.49,36.41,36.41,15500.0,36.49,36.49,36.41,36.41,15500.0
2011-06-23 12:20:00,36.42,36.45,36.41,36.42,10800.0,36.42,36.45,36.41,36.42,10800.0
2011-06-23 12:25:00,36.41,36.43,36.39,36.43,18900.0,36.41,36.43,36.39,36.43,18900.0
2011-06-23 12:30:00,36.43,36.44,36.37,36.4,21200.0,36.43,36.44,36.37,36.4,21200.0
2011-06-23 12:35:00,36.4,36.42,36.4,36.41,15300.0,36.4,36.42,36.4,36.41,15300.0
2011-06-23 12:40:00,36.41,36.46,36.4,36.46,24400.0,36.41,36.46,36.4,36.46,24400.0
2011-06-23 12:45:00,36.46,36.48,36.44,36.45,17000.0,36.46,36.48,36.44,36.45,17000.0
2011-06-23 12:50:00,36.47,36.51,36.46,36.5,24600.0,36.47,36.51,36.46,36.5,24600.0
2011-06-23 12:55:00,36.5,36.59,36.49,36.59,20000.0,36.5,36.59,36.49,36.59,20000.0
2011-06-23 13:00:00,36.59,36.66,36.55,36.66,26700.0,36.59,36.66,36.55,36.66,26700.0
2011-06-23 13:05:00,36.66,36.78,36.66,36.73,35500.0,36.66,36.78,36.66,36.73,35500.0
2011-06-23 13:10:00,36.72,36.76,36.66,36.66,23600.0,36.72,36.76,36.66,36.66,23600.0
2011-06-23 13:15:00,36.66,36.68,36.64,36.64,10400.0,36.66,36.68,36.64,36.64,10400.0
2011-06-23 13:20:00,36.65,36.71,36.65,36.69,16200.0,36.65,36.71,36.65,36.69,16200.0
2011-06-23 13:25:00,36.69,36.74,36.69,36.72,28300.0,36.69,36.74,36.69,36.72,28300.0
2011-06-23 13:30:00,36.72,36.86,36.72,36.85,32400.0,36.72,36.86,36.72,36.85,32400.0
2011-06-23 13:35:00,36.86,36.88,36.79,36.79,27700.0,36.86,36.88,36.79,36.79,27700.0
2011-06-23 13:40:00,36.79,36.8,36.75,36.75,17700.0,36.79,36.8,36.75,36.75,17700.0
2011-06-23 13:45:00,36.74,36.77,36.74,36.75,18600.0,36.74,36.77,36.74,36.75,18600.0
2011-06-23 13:50:00,36.74,36.74,36.68,36.68,19400.0,36.74,36.74,36.68,36.68,19400.0
2011-06-23 13:55:00,36.68,36.77,36.68,36.77,23800.0,36.68,36.77,36.68,36.77,23800.0
2011-06-23 14:00:00,36.78,36.78,36.65,36.67,37500.0,36.78,36.78,36.65,36.67,37500.0
2011-06-23 14:05:00,36.66,36.69,36.63,36.67,35000.0,36.66,36.69,36.63,36.67,35000.0
2011-06-23 14:10:00,36.68,36.72,36.63,36.63,29800.0,36.68,36.72,36.63,36.63,29800.0
2011-06-23 14:15:00,36.63,36.63,36.54,36.6,26400.0,36.63,36.63,36.54,36.6,26400.0
2011-06-23 14:20:00,36.6,36.62,36.55,36.6,38500.0,36.6,36.62,36.55,36.6,38500.0
2011-06-23 14:25:00,36.6,36.67,36.6,36.66,27000.0,36.6,36.67,36.6,36.66,27000.0
2011-06-23 14:30:00,36.66,36.68,36.64,36.64,24500.0,36.66,36.68,36.64,36.64,24500.0
2011-06-23 14:35:00,36.63,36.67,36.58,36.59,37400.0,36.63,36.67,36.58,36.59,37400.0
2011-06-23 14:40:00,36.59,36.61,36.57,36.61,31400.0,36.59,36.61,36.57,36.61,31400.0
2011-06-23 14:45:00,36.61,36.63,36.52,36.55,35500.0,36.61,36.63,36.52,36.55,35500.0
2011-06-23 14:50:00,36.55,36.59,36.53,36.56,30100.0,36.55,36.59,36.53,36.56,30100.0
2011-06-23 14:55:00,36.56,36.96,36.55,36.96,74700.0,36.56,36.96,36.55,36.96,74700.0
2011-06-23 15:00:00,36.97,36.97,36.76,36.85,76400.0,36.97,36.97,36.76,36.85,76400.0
2011-06-23 15:05:00,36.85,37.06,36.81,36.99,76900.0,36.85,37.06,36.81,36.99,76900.0
2011-06-23 15:10:00,36.99,37.06,36.92,37.02,66900.0,36.99,37.06,36.92,37.02,66900.0
2011-06-23 15:15:00,37.03,37.15,37.01,37.12,73700.0,37.03,37.15,37.01,37.12,73700.0
2011-06-23 15:20:00,37.13,37.13,37.02,37.04,120500.0,37.13,37.13,37.02,37.04,120500.0
2011-06-23 15:25:00,37.03,37.05,36.93,36.94,68100.0,37.03,37.05,36.93,36.94,68100.0
2011-06-23 15:30:00,36.93,36.95,36.79,36.88,95900.0,36.93,36.95,36.79,36.88,95900.0
2011-06-23 15:35:00,36.87,36.89,36.77,36.81,134200.0,36.87,36.89,36.77,36.81,134200.0
2011-06-23 15:40:00,36.81,37.0,36.81,36.9,116400.0,36.81,37.0,36.81,36.9,116400.0
2011-06-23 15:45:00,36.91,37.05,36.89,37.03,175900.0,36.91,37.05,36.89,37.03,175900.0
2011-06-23 15:50:00,37.03,37.15,37.0,37.14,270900.0,37.03,37.15,37.0,37.14,270900.0
2011-06-23 15:55:00,37.15,37.23,37.15,37.17,397800.0,37.15,37.23,37.15,37.17,397800.0
2011-06-24 09:30:00,37.35,37.35,36.68,36.74,70700.0,37.35,37.35,36.68,36.74,70700.0
2011-06-24 09:35:00,36.74,37.0,36.71,36.98,60200.0,36.74,37.0,36.71,36.98,60200.0
2011-06-24 09:40:00,36.98,37.07,36.95,36.96,41600.0,36.98,37.07,36.95,36.96,41600.0
2011-06-24 09:45:00,36.96,37.0,36.86,36.86,51100.0,36.96,37.0,36.86,36.86,51100.0
2011-06-24 09:50:00,36.86,36.96,36.82,36.94,41200.0,36.86,36.96,36.82,36.94,41200.0
2011-06-24 09:55:00,36.93,36.99,36.91,36.95,13100.0,36.93,36.99,36.91,36.95,13100.0
2011-06-24 10:00:00,36.95,37.01,36.87,36.91,53600.0,36.95,37.01,36.87,36.91,53600.0
2011-06-24 10:05:00,36.91,36.96,36.85,36.87,36700.0,36.91,36.96,36.85,36.87,36700.0
2011-06-24 10:10:00,36.88,36.88,36.62,36.63,45400.0,36.88,36.88,36.62,36.63,45400.0
2011-06-24 10:15:00,36.63,36.69,36.6,36.67,31400.0,36.63,36.69,36.6,36.67,31400.0
2011-06-24 10:20:00,36.66,36.7,36.62,36.65,23700.0,36.66,36.7,36.62,36.65,23700.0
2011-06-24 10:25:00,36.65,36.65,36.54,36.63,20400.0,36.65,36.65,36.54,36.63,20400.0
2011-06-24 10:30:00,36.63,36.68,36.55,36.66,28700.0,36.63,36.68,36.55,36.66,28700.0
2011-06-24 10:35:00,36.66,36.74,36.66,36.74,58800.0,36.66,36.74,36.66,36.74,58800.0
2011-06-24 10:40:00,36.75,36.75,36.66,36.66,13000.0,36.75,36.75,36.66,36.66,13000.0
2011-06-24 10:45:00,36.64,36.68,36.58,36.65,42400.0,36.64,36.68,36.58,36.65,42400.0
2011-06-24 10:50:00,36.65,36.66,36.57,36.6,41300.0,36.65,36.66,36.57,36.6,41300.0
2011-06-24 10:55:00,36.61,36.69,36.54,36.68,37600.0,36.61,36.69,36.54,36.68,37600.0
2011-06-24 11:00:00,36.67,36.69,36.61,36.65,28400.0,36.67,36.69,36.61,36.65,28400.0
2011-06-24 11:05:00,36.65,36.67,36.59,36.67,19600.0,36.65,36.67,36.59,36.67,19600.0
2011-06-24 11:10:00,36.67,36.67,36.55,36.61,36000.0,36.67,36.67,36.55,36.61,36000.0
2011-06-24 11:15:00,36.62,36.7,36.59,36.7,18400.0,36.62,36.7,36.59,36.7,18400.0
2011-06-24 11:20:00,36.68,36.7,36.63,36.63,13700.0,36.68,36.7,36.63,36.63,13700.0
2011-06-24 11:25:00,36.64,36.67,36.56,36.66,60100.0,36.64,36.67,36.56,36.66,60100.0
2011-06-24 11:30:00,36.66,36.69,36.65,36.66,31200.0,36.66,36.69,36.65,36.66,31200.0
2011-06-24 11:35:00,36.65,36.67,36.65,36.66,12100.0,36.65,36.67,36.65,36.66,12100.0
2011-06-24 11:40:00,36.66,36.7,36.65,36.69,17100.0,36.66,36.7,36.65,36.69,17100.0
2011-06-24 11:45:00,36.71,36.75,36.69,36.73,22100.0,36.71,36.75,36.69,36.73,22100.0
2011-06-24 11:50:00,36.73,36.75,36.68,36.68,25000.0,36.73,36.75,36.68,36.68,25000.0
2011-06-24 11:55:00,36.67,36.68,36.6,36.61,23900.0,36.67,36.68,36.6,36.61,23900.0
2011-06-24 12:00:00,36.61,36.8,36.61,36.79,51000.0,36.61,36.8,36.61,36.79,51000.0
2011-06-24 12:05:00,36.79,36.8,36.72,36.74,24400.0,36.79,36.8,36.72,36.74,24400.0
2011-06-24 12:10:00,36.74,36.75,36.72,36.74,16900.0,36.74,36.75,36.72,36.74,16900.0
2011-06-24 12:15:00,36.74,36.78,36.73,36.77,25500.0,36.74,36.78,36.73,36.77,25500.0
2011-06-24 12:20:00,36.77,36.77,36.72,36.73,26000.0,36.77,36.77,36.72,36.73,26000.0
2011-06-24 12:25:00,36.73,36.74,36.72,36.73,15300.0,36.73,36.74,36.72,36.73,15300.0
2011-06-24 12:30:00,36.73,36.79,36.7,36.79,23800.0,36.73,36.79,36.7,36.79,23800.0
2011-06-24 12:35:00,36.8,36.82,36.78,36.82,29800.0,36.8,36.82,36.78,36.82,29800.0
2011-06-24 12:40:00,36.81,36.84,36.8,36.81,40100.0,36.81,36.84,36.8,36.81,40100.0
2011-06-24 12:45:00,36.81,36.82,36.76,36.76,74600.0,36.81,36.82,36.76,36.76,74600.0
2011-06-24 12:50:00,36.76,36.78,36.67,36.67,17900.0,36.76,36.78,36.67,36.67,17900.0
2011-06-24 12:55:00,36.67,36.74,36.66,36.73,16400.0,36.67,36.74,36.66,36.73,16400.0
2011-06-24 13:00:00,36.73,36.75,36.7,36.73,56000.0,36.73,36.75,36.7,36.73,56000.0
2011-06-24 13:05:00,36.74,36.77,36.71,36.77,25800.0,36.74,36.77,36.71,36.77,25800.0
2011-06-24 13:10:00,36.77,36.81,36.71,36.81,31000.0,36.77,36.81,36.71,36.81,31000.0
2011-06-24 13:15:00,36.8,36.82,36.79,36.8,32100.0,36.8,36.82,36.79,36.8,32100.0
2011-06-24 13:20:00,36.81,36.83,36.79,36.83,30100.0,36.81,36.83,36.79,36.83,30100.0
2011-06-24 13:25:00,36.83,36.86,36.82,36.84,16600.0,36.83,36.86,36.82,36.84,16600.0
2011-06-24 13:30:00,36.84,36.88,36.84,36.87,45100.0,36.84,36.88,36.84,36.87,45100.0
2011-06-24 13:35:00,36.85,36.93,36.84,36.93,37600.0,36.85,36.93,36.84,36.93,37600.0
2011-06-24 13:40:00,36.93,36.95,36.87,36.91,27000.0,36.93,36.95,36.87,36.91,27000.0
2011-06-24 13:45:00,36.91,36.96,36.9,36.91,27300.0,36.91,36.96,36.9,36.91,27300.0
2011-06-24 13:50:00,36.91,36.99,36.91,36.96,30300.0,36.91,36.99,36.91,36.96,30300.0
2011-06-24 13:55:00,36.96,36.96,36.9,36.94,18500.0,36.96,36.96,36.9,36.94,18500.0
2011-06-24 14:00:00,36.93,36.94,36.88,36.88,46200.0,36.93,36.94,36.88,36.88,46200.0
2011-06-24 14:05:00,36.87,36.87,36.81,36.84,17900.0,36.87,36.87,36.81,36.84,17900.0
2011-06-24 14:10:00,36.83,36.85,36.79,36.84,51600.0,36.83,36.85,36.79,36.84,51600.0
2011-06-24 14:15:00,36.85,36.9,36.84,36.9,21900.0,36.85,36.9,36.84,36.9,21900.0
2011-06-24 14:20:00,36.89,36.93,36.86,36.93,19100.0,36.89,36.93,36.86,36.93,19100.0
2011-06-24 14:25:00,36.93,36.93,36.88,36.9,9700.0,36.93,36.93,36.88,36.9,9700.0
2011-06-24 14:30:00,36.9,36.9,36.87,36.87,29500.0,36.9,36.9,36.87,36.87,29500.0
2011-06-24 14:35:00,36.86,36.86,36.82,36.85,22400.0,36.86,36.86,36.82,36.85,22400.0
2011-06-24 14:40:00,36.84,36.92,36.82,36.91,64500.0,36.84,36.92,36.82,36.91,64500.0
2011-06-24 14:45:00,36.9,36.94,36.87,36.87,25700.0,36.9,36.94,36.87,36.87,25700.0
2011-06-24 14:50:00,36.87,36.88,36.87,36.88,8700.0,36.87,36.88,36.87,36.88,8700.0
2011-06-24 14:55:00,36.88,36.9,36.86,36.89,80600.0,36.88,36.9,36.86,36.89,80600.0
2011-06-24 15:00:00,36.88,36.9,36.85,36.85,46300.0,36.88,36.9,36.85,36.85,46300.0
2011-06-24 15:05:00,36.85,36.88,36.84,36.85,105200.0,36.85,36.88,36.84,36.85,105200.0
2011-06-24 15:10:00,36.85,36.87,36.83,36.84,55800.0,36.85,36.87,36.83,36.84,55800.0
2011-06-24 15:15:00,36.85,36.89,36.83,36.84,38600.0,36.85,36.89,36.83,36.84,38600.0
2011-06-24 15:20:00,36.84,36.84,36.76,36.78,45900.0,36.84,36.84,36.76,36.78,45900.0
2011-06-24 15:25:00,36.77,36.82,36.76,36.78,38800.0,36.77,36.82,36.76,36.78,38800.0
2011-06-24 15:30:00,36.78,36.92,36.78,36.91,56800.0,36.78,36.92,36.78,36.91,56800.0
2011-06-24 15:35:00,36.91,36.91,36.85,36.86,72100.0,36.91,36.91,36.85,36.86,72100.0
2011-06-24 15:40:00,36.87,36.92,36.83,36.87,110000.0,36.87,36.92,36.83,36.87,110000.0
2011-06-24 15:45:00,36.87,36.88,36.76,36.8,88600.0,36.87,36.88,36.76,36.8,88600.0
2011-06-24 15:50:00,36.79,36.8,36.62,36.68,314800.0,36.79,36.8,36.62,36.68,314800.0
2011-06-24 15:55:00,36.68,36.74,36.32,36.71,265700.0,36.68,36.74,36.32,36.71,265700.0
2011-06-27 09:30:00,36.55,36.74,36.51,36.56,52600.0,36.55,36.74,36.51,36.56,52600.0
2011-06-27 09:35:00,36.54,36.69,36.5,36.62,62500.0,36.54,36.69,36.5,36.62,62500.0
2011-06-27 09:40:00,36.6,36.93,36.54,36.84,50300.0,36.6,36.93,36.54,36.84,50300.0
2011-06-27 09:45:00,36.86,36.93,36.77,36.85,28700.0,36.86,36.93,36.77,36.85,28700.0
2011-06-27 09:50:00,36.88,36.89,36.81,36.83,21100.0,36.88,36.89,36.81,36.83,21100.0
2011-06-27 09:55:00,36.83,36.86,36.76,36.76,31000.0,36.83,36.86,36.76,36.76,31000.0
2011-06-27 10:00:00,36.76,36.87,36.73,36.84,28800.0,36.76,36.87,36.73,36.84,28800.0
2011-06-27 10:05:00,36.85,36.9,36.83,36.84,29300.0,36.85,36.9,36.83,36.84,29300.0
2011-06-27 10:10:00,36.84,36.94,36.84,36.94,22500.0,36.84,36.94,36.84,36.94,22500.0
2011-06-27 10:15:00,36.94,37.04,36.91,37.04,27600.0,36.94,37.04,36.91,37.04,27600.0
2011-06-27 10:20:00,37.05,37.12,37.02,37.1,31200.0,37.05,37.12,37.02,37.1,31200.0
2011-06-27 10:25:00,37.09,37.21,37.09,37.2,25700.0,37.09,37.21,37.09,37.2,25700.0
2011-06-27 10:30:00,37.22,37.25,37.07,37.08,31800.0,37.22,37.25,37.07,37.08,31800.0
2011-06-27 10:35:00,37.08,37.11,37.05,37.06,16700.0,37.08,37.11,37.05,37.06,16700.0
2011-06-27 10:40:00,37.06,37.12,37.05,37.12,13000.0,37.06,37.12,37.05,37.12,13000.0
2011-06-27 10:45:00,37.12,37.14,37.07,37.08,25600.0,37.12,37.14,37.07,37.08,25600.0
2011-06-27 10:50:00,37.09,37.12,37.03,37.06,17200.0,37.09,37.12,37.03,37.06,17200.0
2011-06-27 10:55:00,37.08,37.1,37.03,37.03,12900.0,37.08,37.1,37.03,37.03,12900.0
2011-06-27 11:00:00,37.04,37.11,37.04,37.07,18700.0,37.04,37.11,37.04,37.07,18700.0
2011-06-27 11:05:00,37.07,37.09,36.97,36.98,15300.0,37.07,37.09,36.97,36.98,15300.0
2011-06-27 11:10:00,36.98,37.06,36.98,37.02,18000.0,36.98,37.06,36.98,37.02,18000.0
2011-06-27 11:15:00,37.03,37.04,36.97,37.01,38200.0,37.03,37.04,36.97,37.01,38200.0
2011-06-27 11:20:00,37.01,37.07,37.01,37.05,17400.0,37.01,37.07,37.01,37.05,17400.0
2011-06-27 11:25:00,37.05,37.07,37.02,37.06,19100.0,37.05,37.07,37.02,37.06,19100.0
2011-06-27 11:30:00,37.06,37.06,36.99,37.04,21700.0,37.06,37.06,36.99,37.04,21700.0
2011-06-27 11:35:00,37.04,37.1,37.04,37.08,11000.0,37.04,37.1,37.04,37.08,11000.0
2011-06-27 11:40:00,37.08,37.11,37.03,37.11,43300.0,37.08,37.11,37.03,37.11,43300.0
2011-06-27 11:45:00,37.11,37.17,37.11,37.15,19900.0,37.11,37.17,37.11,37.15,19900.0
2011-06-27 11:50:00,37.14,37.22,37.12,37.19,23300.0,37.14,37.22,37.12,37.19,23300.0
2011-06-27 11:55:00,37.19,37.21,37.14,37.17,11500.0,37.19,37.21,37.14,37.17,11500.0
2011-06-27 12:00:00,37.17,37.26,37.17,37.2,24900.0,37.17,37.26,37.17,37.2,24900.0
2011-06-27 12:05:00,37.19,37.26,37.17,37.24,13500.0,37.19,37.26,37.17,37.24,13500.0
2011-06-27 12:10:00,37.23,37.23,37.21,37.22,8800.0,37.23,37.23,37.21,37.22,8800.0
2011-06-27 12:15:00,37.22,37.37,37.22,37.35,91300.0,37.22,37.37,37.22,37.35,91300.0
2011-06-27 12:20:00,37.34,37.36,37.25,37.26,17700.0,37.34,37.36,37.25,37.26,17700.0
2011-06-27 12:25:00,37.26,37.33,37.25,37.3,15600.0,37.26,37.33,37.25,37.3,15600.0
2011-06-27 12:30:00,37.29,37.31,37.28,37.3,17800.0,37.29,37.31,37.28,37.3,17800.0
2011-06-27 12:35:00,37.29,37.32,37.28,37.31,20600.0,37.29,37.32,37.28,37.31,20600.0
2011-06-27 12:40:00,37.31,37.35,37.29,37.34,14200.0,37.31,37.35,37.29,37.34,14200.0
2011-06-27 12:45:00,37.34,37.37,37.34,37.35,19300.0,37.34,37.37,37.34,37.35,19300.0
2011-06-27 12:50:00,37.34,37.38,37.33,37.37,15300.0,37.34,37.38,37.33,37.37,15300.0
2011-06-27 12:55:00,37.37,37.38,37.3,37.3,15000.0,37.37,37.38,37.3,37.3,15000.0
2011-06-27 13:00:00,37.29,37.37,37.28,37.33,23200.0,37.29,37.37,37.28,37.33,23200.0
2011-06-27 13:05:00,37.33,37.33,37.29,37.3,12400.0,37.33,37.33,37.29,37.3,12400.0
2011-06-27 13:10:00,37.3,37.38,37.29,37.38,13300.0,37.3,37.38,37.29,37.38,13300.0
2011-06-27 13:15:00,37.38,37.41,37.35,37.36,22600.0,37.38,37.41,37.35,37.36,22600.0
2011-06-27 13:20:00,37.36,37.36,37.28,37.29,17900.0,37.36,37.36,37.28,37.29,17900.0
2011-06-27 13:25:00,37.29,37.3,37.23,37.25,17000.0,37.29,37.3,37.23,37.25,17000.0
2011-06-27 13:30:00,37.24,37.32,37.22,37.32,26300.0,37.24,37.32,37.22,37.32,26300.0
2011-06-27 13:35:00,37.31,37.34,37.3,37.32,22700.0,37.31,37.34,37.3,37.32,22700.0
2011-06-27 13:40:00,37.31,37.36,37.29,37.36,33100.0,37.31,37.36,37.29,37.36,33100.0
2011-06-27 13:45:00,37.36,37.42,37.31,37.38,48000.0,37.36,37.42,37.31,37.38,48000.0
2011-06-27 13:50:00,37.37,37.44,37.36,37.37,23400.0,37.37,37.44,37.36,37.37,23400.0
2011-06-27 13:55:00,37.36,37.39,37.32,37.32,17600.0,37.36,37.39,37.32,37.32,17600.0
2011-06-27 14:00:00,37.33,37.47,37.33,37.46,38800.0,37.33,37.47,37.33,37.46,38800.0
2011-06-27 14:05:00,37.46,37.51,37.44,37.47,35400.0,37.46,37.51,37.44,37.47,35400.0
2011-06-27 14:10:00,37.47,37.52,37.45,37.49,23500.0,37.47,37.52,37.45,37.49,23500.0
2011-06-27 14:15:00,37.49,37.49,37.45,37.48,18700.0,37.49,37.49,37.45,37.48,18700.0
2011-06-27 14:20:00,37.48,37.52,37.46,37.51,26800.0,37.48,37.52,37.46,37.51,26800.0
2011-06-27 14:25:00,37.51,37.62,37.5,37.58,106700.0,37.51,37.62,37.5,37.58,106700.0
2011-06-27 14:30:00,37.59,37.62,37.58,37.6,39800.0,37.59,37.62,37.58,37.6,39800.0
2011-06-27 14:35:00,37.59,37.63,37.58,37.58,25900.0,37.59,37.63,37.58,37.58,25900.0
2011-06-27 14:40:00,37.59,37.72,37.58,37.58,93100.0,37.59,37.72,37.58,37.58,93100.0
2011-06-27 14:45:00,37.58,37.62,37.57,37.58,24900.0,37.58,37.62,37.57,37.58,24900.0
2011-06-27 14:50:00,37.58,37.59,37.48,37.48,18800.0,37.58,37.59,37.48,37.48,18800.0
2011-06-27 14:55:00,37.48,37.48,37.44,37.46,17000.0,37.48,37.48,37.44,37.46,17000.0
2011-06-27 15:00:00,37.46,37.51,37.46,37.47,19000.0,37.46,37.51,37.46,37.47,19000.0
2011-06-27 15:05:00,37.46,37.47,37.39,37.39,20900.0,37.46,37.47,37.39,37.39,20900.0
2011-06-27 15:10:00,37.39,37.44,37.38,37.44,25200.0,37.39,37.44,37.38,37.44,25200.0
2011-06-27 15:15:00,37.43,37.44,37.38,37.4,13600.0,37.43,37.44,37.38,37.4,13600.0
2011-06-27 15:20:00,37.4,37.5,37.4,37.47,51000.0,37.4,37.5,37.4,37.47,51000.0
2011-06-27 15:25:00,37.48,37.5,37.46,37.48,35800.0,37.48,37.5,37.46,37.48,35800.0
2011-06-27 15:30:00,37.48,37.49,37.45,37.45,43100.0,37.48,37.49,37.45,37.45,43100.0
2011-06-27 15:35:00,37.44,37.49,37.42,37.43,50300.0,37.44,37.49,37.42,37.43,50300.0
2011-06-27 15:40:00,37.42,37.47,37.41,37.47,45300.0,37.42,37.47,37.41,37.47,45300.0
2011-06-27 15:45:00,37.46,37.47,37.4,37.43,62900.0,37.46,37.47,37.4,37.43,62900.0
2011-06-27 15:50:00,37.44,37.45,37.4,37.43,76500.0,37.44,37.45,37.4,37.43,76500.0
2011-06-27 15:55:00,37.41,37.43,37.36,37.42,183700.0,37.41,37.43,37.36,37.42,183700.0
2011-06-28 09:30:00,37.44,37.53,37.41,37.5,43400.0,37.44,37.53,37.41,37.5,43400.0
2011-06-28 09:35:00,37.5,37.72,37.44,37.6,46400.0,37.5,37.72,37.44,37.6,46400.0
2011-06-28 09:40:00,37.59,37.74,37.59,37.7,27100.0,37.59,37.74,37.59,37.7,27100.0
2011-06-28 09:45:00,37.73,37.86,37.73,37.85,41700.0,37.73,37.86,37.73,37.85,41700.0
2011-06-28 09:50:00,37.86,37.93,37.85,37.87,36900.0,37.86,37.93,37.85,37.87,36900.0
2011-06-28 09:55:00,37.86,37.96,37.83,37.89,39300.0,37.86,37.96,37.83,37.89,39300.0
2011-06-28 10:00:00,37.89,37.9,37.82,37.88,31300.0,37.89,37.9,37.82,37.88,31300.0
2011-06-28 10:05:00,37.88,37.89,37.82,37.87,23100.0,37.88,37.89,37.82,37.87,23100.0
2011-06-28 10:10:00,37.87,37.93,37.86,37.88,17200.0,37.87,37.93,37.86,37.88,17200.0
2011-06-28 10:15:00,37.89,37.93,37.83,37.85,25700.0,37.89,37.93,37.83,37.85,25700.0
2011-06-28 10:20:00,37.85,37.85,37.75,37.84,18300.0,37.85,37.85,37.75,37.84,18300.0
2011-06-28 10:25:00,37.84,38.0,37.83,37.97,38000.0,37.84,38.0,37.83,37.97,38000.0
2011-06-28 10:30:00,37.96,38.03,37.89,37.89,53800.0,37.96,38.03,37.89,37.89,53800.0
2011-06-28 10:35:00,37.89,37.94,37.88,37.93,25500.0,37.89,37.94,37.88,37.93,25500.0
2011-06-28 10:40:00,37.94,37.98,37.93,37.97,14900.0,37.94,37.98,37.93,37.97,14900.0
2011-06-28 10:45:00,37.95,38.03,37.94,37.99,45800.0,37.95,38.03,37.94,37.99,45800.0
2011-06-28 10:50:00,38.0,38.1,37.98,38.02,75800.0,38.0,38.1,37.98,38.02,75800.0
2011-06-28 10:55:00,38.02,38.02,37.87,37.91,33400.0,38.02,38.02,37.87,37.91,33400.0
2011-06-28 11:00:00,37.9,37.9,37.82,37.82,14300.0,37.9,37.9,37.82,37.82,14300.0
2011-06-28 11:05:00,37.82,37.86,37.8,37.86,13300.0,37.82,37.86,37.8,37.86,13300.0
2011-06-28 11:10:00,37.86,37.86,37.76,37.84,26000.0,37.86,37.86,37.76,37.84,26000.0
2011-06-28 11:15:00,37.84,37.87,37.76,37.77,18900.0,37.84,37.87,37.76,37.77,18900.0
2011-06-28 11:20:00,37.77,37.9,37.76,37.89,13800.0,37.77,37.9,37.76,37.89,13800.0
2011-06-28 11:25:00,37.89,37.9,37.78,37.79,20100.0,37.89,37.9,37.78,37.79,20100.0
2011-06-28 11:30:00,37.8,37.8,37.73,37.73,15300.0,37.8,37.8,37.73,37.73,15300.0
2011-06-28 11:35:00,37.73,37.75,37.7,37.72,18400.0,37.73,37.75,37.7,37.72,18400.0
2011-06-28 11:40:00,37.71,37.8,37.7,37.77,11600.0,37.71,37.8,37.7,37.77,11600.0
2011-06-28 11:45:00,37.77,37.89,37.77,37.84,17000.0,37.77,37.89,37.77,37.84,17000.0
2011-06-28 11:50:00,37.84,37.84,37.79,37.82,10300.0,37.84,37.84,37.79,37.82,10300.0
2011-06-28 11:55:00,37.81,37.81,37.77,37.78,7300.0,37.81,37.81,37.77,37.78,7300.0
2011-06-28 12:00:00,37.79,37.88,37.75,37.88,12900.0,37.79,37.88,37.75,37.88,12900.0
2011-06-28 12:05:00,37.88,37.89,37.83,37.83,8200.0,37.88,37.89,37.83,37.83,8200.0
2011-06-28 12:10:00,37.82,37.84,37.81,37.82,12500.0,37.82,37.84,37.81,37.82,12500.0
2011-06-28 12:15:00,37.82,37.84,37.78,37.84,8100.0,37.82,37.84,37.78,37.84,8100.0
2011-06-28 12:20:00,37.85,37.85,37.8,37.8,10800.0,37.85,37.85,37.8,37.8,10800.0
2011-06-28 12:25:00,37.81,37.83,37.79,37.83,6100.0,37.81,37.83,37.79,37.83,6100.0
2011-06-28 12:30:00,37.82,37.85,37.8,37.81,10500.0,37.82,37.85,37.8,37.81,10500.0
2011-06-28 12:35:00,37.81,37.86,37.8,37.83,23500.0,37.81,37.86,37.8,37.83,23500.0
2011-06-28 12:40:00,37.82,37.82,37.75,37.78,17400.0,37.82,37.82,37.75,37.78,17400.0
2011-06-28 12:45:00,37.79,37.83,37.78,37.81,8200.0,37.79,37.83,37.78,37.81,8200.0
2011-06-28 12:50:00,37.82,37.82,37.79,37.79,8400.0,37.82,37.82,37.79,37.79,8400.0
2011-06-28 12:55:00,37.78,37.85,37.78,37.81,6800.0,37.78,37.85,37.78,37.81,6800.0
2011-06-28 13:00:00,37.82,37.87,37.77,37.85,17700.0,37.82,37.87,37.77,37.85,17700.0
2011-06-28 13:05:00,37.84,37.84,37.77,37.8,16400.0,37.84,37.84,37.77,37.8,16400.0
2011-06-28 13:10:00,37.8,37.82,37.77,37.77,9000.0,37.8,37.82,37.77,37.77,9000.0
2011-06-28 13:15:00,37.78,37.8,37.77,37.78,6200.0,37.78,37.8,37.77,37.78,6200.0
2011-06-28 13:20:00,37.77,37.79,37.75,37.77,8900.0,37.77,37.79,37.75,37.77,8900.0
2011-06-28 13:25:00,37.77,37.78,37.76,37.77,9000.0,37.77,37.78,37.76,37.77,9000.0
2011-06-28 13:30:00,37.77,37.82,37.75,37.75,23700.0,37.77,37.82,37.75,37.75,23700.0
2011-06-28 13:35:00,37.75,37.87,37.75,37.82,34200.0,37.75,37.87,37.75,37.82,34200.0
2011-06-28 13:40:00,37.82,37.93,37.8,37.93,41300.0,37.82,37.93,37.8,37.93,41300.0
2011-06-28 13:45:00,37.92,37.99,37.92,37.98,22900.0,37.92,37.99,37.92,37.98,22900.0
2011-06-28 13:50:00,37.97,37.98,37.89,37.96,25800.0,37.97,37.98,37.89,37.96,25800.0
2011-06-28 13:55:00,37.97,38.0,37.95,38.0,18500.0,37.97,38.0,37.95,38.0,18500.0
2011-06-28 14:00:00,37.98,38.0,37.95,37.98,11000.0,37.98,38.0,37.95,37.98,11000.0
2011-06-28 14:05:00,37.99,38.0,37.95,37.98,16600.0,37.99,38.0,37.95,37.98,16600.0
2011-06-28 14:10:00,37.97,38.0,37.97,37.98,13200.0,37.97,38.0,37.97,37.98,13200.0
2011-06-28 14:15:00,37.97,38.0,37.97,38.0,10100.0,37.97,38.0,37.97,38.0,10100.0
2011-06-28 14:20:00,37.99,38.03,37.98,38.01,19900.0,37.99,38.03,37.98,38.01,19900.0
2011-06-28 14:25:00,38.01,38.06,38.0,38.03,21200.0,38.01,38.06,38.0,38.03,21200.0
2011-06-28 14:30:00,38.03,38.04,38.0,38.03,39400.0,38.03,38.04,38.0,38.03,39400.0
2011-06-28 14:35:00,38.03,38.06,38.02,38.05,36500.0,38.03,38.06,38.02,38.05,36500.0
2011-06-28 14:40:00,38.05,38.07,38.0,38.04,33700.0,38.05,38.07,38.0,38.04,33700.0
2011-06-28 14:45:00,38.04,38.07,38.03,38.07,33700.0,38.04,38.07,38.03,38.07,33700.0
2011-06-28 14:50:00,38.06,38.1,38.06,38.08,49100.0,38.06,38.1,38.06,38.08,49100.0
2011-06-28 14:55:00,38.08,38.09,38.05,38.09,49100.0,38.08,38.09,38.05,38.09,49100.0
2011-06-28 15:00:00,38.08,38.09,38.06,38.08,50500.0,38.08,38.09,38.06,38.08,50500.0
2011-06-28 15:05:00,38.08,38.12,38.06,38.09,82900.0,38.08,38.12,38.06,38.09,82900.0
2011-06-28 15:10:00,38.09,38.12,38.02,38.03,68900.0,38.09,38.12,38.02,38.03,68900.0
2011-06-28 15:15:00,38.02,38.04,37.99,38.04,142800.0,38.02,38.04,37.99,38.04,142800.0
2011-06-28 15:20:00,38.04,38.08,38.03,38.07,75800.0,38.04,38.08,38.03,38.07,75800.0
2011-06-28 15:25:00,38.07,38.1,38.01,38.02,97500.0,38.07,38.1,38.01,38.02,97500.0
2011-06-28 15:30:00,38.02,38.03,37.98,38.01,85100.0,38.02,38.03,37.98,38.01,85100.0
2011-06-28 15:35:00,38.01,38.07,37.99,38.06,71000.0,38.01,38.07,37.99,38.06,71000.0
2011-06-28 15:40:00,38.06,38.08,38.02,38.04,97800.0,38.06,38.08,38.02,38.04,97800.0
2011-06-28 15:45:00,38.04,38.09,38.02,38.06,75100.0,38.04,38.09,38.02,38.06,75100.0
2011-06-28 15:50:00,38.07,38.18,38.07,38.15,314600.0,38.07,38.18,38.07,38.15,314600.0
2011-06-28 15:55:00,38.15,38.24,38.13,38.18,307300.0,38.15,38.24,38.13,38.18,307300.0
2011-06-29 09:30:00,38.26,38.29,38.0,38.01,84500.0,38.26,38.29,38.0,38.01,84500.0
2011-06-29 09:35:00,38.02,38.16,37.88,37.98,127800.0,38.02,38.16,37.88,37.98,127800.0
2011-06-29 09:40:00,37.95,37.98,37.67,37.68,111700.0,37.95,37.98,37.67,37.68,111700.0
2011-06-29 09:45:00,37.68,37.75,37.63,37.66,112600.0,37.68,37.75,37.63,37.66,112600.0
2011-06-29 09:50:00,37.66,37.76,37.64,37.76,42600.0,37.66,37.76,37.64,37.76,42600.0
2011-06-29 09:55:00,37.75,37.82,37.69,37.8,50300.0,37.75,37.82,37.69,37.8,50300.0
2011-06-29 10:00:00,37.81,37.91,37.63,37.69,63300.0,37.81,37.91,37.63,37.69,63300.0
2011-06-29 10:05:00,37.68,37.76,37.67,37.67,64600.0,37.68,37.76,37.67,37.67,64600.0
2011-06-29 10:10:00,37.66,37.73,37.61,37.7,164700.0,37.66,37.73,37.61,37.7,164700.0
2011-06-29 10:15:00,37.7,37.74,37.59,37.7,84100.0,37.7,37.74,37.59,37.7,84100.0
2011-06-29 10:20:00,37.69,37.79,37.68,37.71,45000.0,37.69,37.79,37.68,37.71,45000.0
2011-06-29 10:25:00,37.7,37.73,37.63,37.73,44300.0,37.7,37.73,37.63,37.73,44300.0
2011-06-29 10:30:00,37.72,37.75,37.64,37.66,67300.0,37.72,37.75,37.64,37.66,67300.0
2011-06-29 10:35:00,37.65,37.72,37.65,37.7,69400.0,37.65,37.72,37.65,37.7,69400.0
2011-06-29 10:40:00,37.7,37.74,37.68,37.73,38400.0,37.7,37.74,37.68,37.73,38400.0
2011-06-29 10:45:00,37.73,37.75,37.67,37.71,37200.0,37.73,37.75,37.67,37.71,37200.0
2011-06-29 10:50:00,37.7,37.8,37.66,37.76,58200.0,37.7,37.8,37.66,37.76,58200.0
2011-06-29 10:55:00,37.75,37.88,37.74,37.86,43500.0,37.75,37.88,37.74,37.86,43500.0
2011-06-29 11:00:00,37.86,37.88,37.8,37.88,40200.0,37.86,37.88,37.8,37.88,40200.0
2011-06-29 11:05:00,37.88,38.09,37.88,38.07,58400.0,37.88,38.09,37.88,38.07,58400.0
2011-06-29 11:10:00,38.07,38.1,38.06,38.1,63800.0,38.07,38.1,38.06,38.1,63800.0
2011-06-29 11:15:00,38.09,38.23,38.09,38.21,54400.0,38.09,38.23,38.09,38.21,54400.0
2011-06-29 11:20:00,38.2,38.2,38.13,38.17,42800.0,38.2,38.2,38.13,38.17,42800.0
2011-06-29 11:25:00,38.17,38.18,38.13,38.16,52300.0,38.17,38.18,38.13,38.16,52300.0
2011-06-29 11:30:00,38.17,38.25,38.16,38.19,54700.0,38.17,38.25,38.16,38.19,54700.0
2011-06-29 11:35:00,38.19,38.23,38.17,38.2,28900.0,38.19,38.23,38.17,38.2,28900.0
2011-06-29 11:40:00,38.2,38.24,38.19,38.2,40300.0,38.2,38.24,38.19,38.2,40300.0
2011-06-29 11:45:00,38.2,38.32,38.19,38.29,29800.0,38.2,38.32,38.19,38.29,29800.0
2011-06-29 11:50:00,38.28,38.35,38.26,38.35,25300.0,38.28,38.35,38.26,38.35,25300.0
2011-06-29 11:55:00,38.35,38.44,38.35,38.4,39600.0,38.35,38.44,38.35,38.4,39600.0
2011-06-29 12:00:00,38.39,38.51,38.36,38.5,35000.0,38.39,38.51,38.36,38.5,35000.0
2011-06-29 12:05:00,38.51,38.61,38.5,38.6,90900.0,38.51,38.61,38.5,38.6,90900.0
2011-06-29 12:10:00,38.6,38.71,38.5,38.5,74700.0,38.6,38.71,38.5,38.5,74700.0
2011-06-29 12:15:00,38.5,38.59,38.48,38.56,34900.0,38.5,38.59,38.48,38.56,34900.0
2011-06-29 12:20:00,38.54,38.58,38.52,38.53,24800.0,38.54,38.58,38.52,38.53,24800.0
2011-06-29 12:25:00,38.52,38.56,38.5,38.52,24500.0,38.52,38.56,38.5,38.52,24500.0
2011-06-29 12:30:00,38.52,38.58,38.5,38.57,46900.0,38.52,38.58,38.5,38.57,46900.0
2011-06-29 12:35:00,38.56,38.57,38.47,38.49,24700.0,38.56,38.57,38.47,38.49,24700.0
2011-06-29 12:40:00,38.5,38.56,38.5,38.54,25100.0,38.5,38.56,38.5,38.54,25100.0
2011-06-29 12:45:00,38.53,38.65,38.49,38.62,57600.0,38.53,38.65,38.49,38.62,57600.0
2011-06-29 12:50:00,38.61,38.7,38.61,38.7,69100.0,38.61,38.7,38.61,38.7,69100.0
2011-06-29 12:55:00,38.7,38.72,38.57,38.57,27300.0,38.7,38.72,38.57,38.57,27300.0
2011-06-29 13:00:00,38.56,38.65,38.55,38.61,41200.0,38.56,38.65,38.55,38.61,41200.0
2011-06-29 13:05:00,38.6,38.62,38.57,38.61,19600.0,38.6,38.62,38.57,38.61,19600.0
2011-06-29 13:10:00,38.6,38.68,38.59,38.61,27400.0,38.6,38.68,38.59,38.61,27400.0
2011-06-29 13:15:00,38.61,38.63,38.51,38.51,26800.0,38.61,38.63,38.51,38.51,26800.0
2011-06-29 13:20:00,38.54,38.55,38.51,38.54,28500.0,38.54,38.55,38.51,38.54,28500.0
2011-06-29 13:25:00,38.54,38.55,38.48,38.51,17600.0,38.54,38.55,38.48,38.51,17600.0
2011-06-29 13:30:00,38.5,38.58,38.49,38.58,20200.0,38.5,38.58,38.49,38.58,20200.0
2011-06-29 13:35:00,38.58,38.58,38.51,38.55,17700.0,38.58,38.58,38.51,38.55,17700.0
2011-06-29 13:40:00,38.55,38.69,38.54,38.69,71100.0,38.55,38.69,38.54,38.69,71100.0
2011-06-29 13:45:00,38.68,38.68,38.59,38.6,15800.0,38.68,38.68,38.59,38.6,15800.0
2011-06-29 13:50:00,38.6,38.6,38.52,38.55,20500.0,38.6,38.6,38.52,38.55,20500.0
2011-06-29 13:55:00,38.54,38.57,38.49,38.5,17700.0,38.54,38.57,38.49,38.5,17700.0
2011-06-29 14:00:00,38.5,38.53,38.45,38.47,53600.0,38.5,38.53,38.45,38.47,53600.0
2011-06-29 14:05:00,38.47,38.48,38.4,38.4,27800.0,38.47,38.48,38.4,38.4,27800.0
2011-06-29 14:10:00,38.39,38.4,38.32,38.36,34800.0,38.39,38.4,38.32,38.36,34800.0
2011-06-29 14:15:00,38.36,38.39,38.33,38.36,25800.0,38.36,38.39,38.33,38.36,25800.0
2011-06-29 14:20:00,38.37,38.38,38.27,38.3,48400.0,38.37,38.38,38.27,38.3,48400.0
2011-06-29 14:25:00,38.3,38.32,38.26,38.28,34900.0,38.3,38.32,38.26,38.28,34900.0
2011-06-29 14:30:00,38.27,38.31,38.27,38.31,24100.0,38.27,38.31,38.27,38.31,24100.0
2011-06-29 14:35:00,38.3,38.33,38.27,38.31,38100.0,38.3,38.33,38.27,38.31,38100.0
2011-06-29 14:40:00,38.31,38.32,38.24,38.25,32700.0,38.31,38.32,38.24,38.25,32700.0
2011-06-29 14:45:00,38.26,38.32,38.25,38.26,40100.0,38.26,38.32,38.25,38.26,40100.0
2011-06-29 14:50:00,38.27,38.4,38.27,38.35,35500.0,38.27,38.4,38.27,38.35,35500.0
2011-06-29 14:55:00,38.35,38.42,38.32,38.41,25000.0,38.35,38.42,38.32,38.41,25000.0
2011-06-29 15:00:00,38.41,38.46,38.35,38.36,33600.0,38.41,38.46,38.35,38.36,33600.0
2011-06-29 15:05:00,38.36,38.37,38.34,38.34,30300.0,38.36,38.37,38.34,38.34,30300.0
2011-06-29 15:10:00,38.34,38.5,38.34,38.47,61800.0,38.34,38.5,38.34,38.47,61800.0
2011-06-29 15:15:00,38.47,38.49,38.42,38.47,63000.0,38.47,38.49,38.42,38.47,63000.0
2011-06-29 15:20:00,38.47,38.51,38.39,38.5,62800.0,38.47,38.51,38.39,38.5,62800.0
2011-06-29 15:25:00,38.5,38.62,38.5,38.52,95700.0,38.5,38.62,38.5,38.52,95700.0
2011-06-29 15:30:00,38.52,38.52,38.44,38.47,45900.0,38.52,38.52,38.44,38.47,45900.0
2011-06-29 15:35:00,38.47,38.49,38.42,38.48,50000.0,38.47,38.49,38.42,38.48,50000.0
2011-06-29 15:40:00,38.47,38.5,38.4,38.4,79500.0,38.47,38.5,38.4,38.4,79500.0
2011-06-29 15:45:00,38.41,38.47,38.39,38.43,125900.0,38.41,38.47,38.39,38.43,125900.0
2011-06-29 15:50:00,38.43,38.53,38.43,38.52,113700.0,38.43,38.53,38.43,38.52,113700.0
2011-06-29 15:55:00,38.51,38.54,38.48,38.53,146400.0,38.51,38.54,38.48,38.53,146400.0
2011-06-30 09:30:00,38.76,39.08,38.51,39.08,86900.0,38.76,39.08,38.51,39.08,86900.0
2011-06-30 09:35:00,39.07,39.15,38.95,39.12,97500.0,39.07,39.15,38.95,39.12,97500.0
2011-06-30 09:40:00,39.1,39.1,38.91,39.01,64800.0,39.1,39.1,38.91,39.01,64800.0
2011-06-30 09:45:00,39.02,39.07,38.93,38.93,75400.0,39.02,39.07,38.93,38.93,75400.0
2011-06-30 09:50:00,38.94,38.94,38.81,38.84,39000.0,38.94,38.94,38.81,38.84,39000.0
2011-06-30 09:55:00,38.85,38.86,38.73,38.75,33000.0,38.85,38.86,38.73,38.75,33000.0
2011-06-30 10:00:00,38.75,38.9,38.73,38.89,48000.0,38.75,38.9,38.73,38.89,48000.0
2011-06-30 10:05:00,38.88,38.88,38.78,38.8,33800.0,38.88,38.88,38.78,38.8,33800.0
2011-06-30 10:10:00,38.8,38.8,38.75,38.76,16000.0,38.8,38.8,38.75,38.76,16000.0
2011-06-30 10:15:00,38.77,38.77,38.72,38.76,41800.0,38.77,38.77,38.72,38.76,41800.0
2011-06-30 10:20:00,38.76,38.89,38.71,38.89,52400.0,38.76,38.89,38.71,38.89,52400.0
2011-06-30 10:25:00,38.88,38.88,38.78,38.8,25500.0,38.88,38.88,38.78,38.8,25500.0
2011-06-30 10:30:00,38.8,38.85,38.77,38.78,26800.0,38.8,38.85,38.77,38.78,26800.0
2011-06-30 10:35:00,38.77,38.8,38.73,38.73,20300.0,38.77,38.8,38.73,38.73,20300.0
2011-06-30 10:40:00,38.74,38.74,38.6,38.61,25400.0,38.74,38.74,38.6,38.61,25400.0
2011-06-30 10:45:00,38.61,38.61,38.53,38.57,21500.0,38.61,38.61,38.53,38.57,21500.0
2011-06-30 10:50:00,38.56,38.62,38.56,38.61,21600.0,38.56,38.62,38.56,38.61,21600.0
2011-06-30 10:55:00,38.62,38.62,38.57,38.62,20300.0,38.62,38.62,38.57,38.62,20300.0
2011-06-30 11:00:00,38.61,38.73,38.6,38.72,42200.0,38.61,38.73,38.6,38.72,42200.0
2011-06-30 11:05:00,38.71,38.73,38.65,38.73,102600.0,38.71,38.73,38.65,38.73,102600.0
2011-06-30 11:10:00,38.72,38.87,38.72,38.85,31500.0,38.72,38.87,38.72,38.85,31500.0
2011-06-30 11:15:00,38.83,38.83,38.76,38.76,21900.0,38.83,38.83,38.76,38.76,21900.0
2011-06-30 11:20:00,38.77,38.77,38.72,38.72,30100.0,38.77,38.77,38.72,38.72,30100.0
2011-06-30 11:25:00,38.72,38.72,38.67,38.69,27300.0,38.72,38.72,38.67,38.69,27300.0
2011-06-30 11:30:00,38.69,38.78,38.68,38.77,17800.0,38.69,38.78,38.68,38.77,17800.0
2011-06-30 11:35:00,38.76,38.8,38.72,38.74,36000.0,38.76,38.8,38.72,38.74,36000.0
2011-06-30 11:40:00,38.73,38.79,38.67,38.78,28200.0,38.73,38.79,38.67,38.78,28200.0
2011-06-30 11:45:00,38.78,38.79,38.71,38.72,11500.0,38.78,38.79,38.71,38.72,11500.0
2011-06-30 11:50:00,38.71,38.72,38.67,38.69,10400.0,38.71,38.72,38.67,38.69,10400.0
2011-06-30 11:55:00,38.69,38.85,38.67,38.85,36500.0,38.69,38.85,38.67,38.85,36500.0
2011-06-30 12:00:00,38.84,38.93,38.84,38.92,14200.0,38.84,38.93,38.84,38.92,14200.0
2011-06-30 12:05:00,38.92,38.94,38.9,38.93,16300.0,38.92,38.94,38.9,38.93,16300.0
2011-06-30 12:10:00,38.94,38.94,38.83,38.83,27400.0,38.94,38.94,38.83,38.83,27400.0
2011-06-30 12:15:00,38.82,38.89,38.82,38.89,20600.0,38.82,38.89,38.82,38.89,20600.0
2011-06-30 12:20:00,38.88,38.9,38.87,38.89,6100.0,38.88,38.9,38.87,38.89,6100.0
2011-06-30 12:25:00,38.89,38.92,38.84,38.88,62000.0,38.89,38.92,38.84,38.88,62000.0
2011-06-30 12:30:00,38.87,38.88,38.78,38.82,14000.0,38.87,38.88,38.78,38.82,14000.0
2011-06-30 12:35:00,38.81,38.84,38.75,38.81,15700.0,38.81,38.84,38.75,38.81,15700.0
2011-06-30 12:40:00,38.82,38.83,38.78,38.8,16700.0,38.82,38.83,38.78,38.8,16700.0
2011-06-30 12:45:00,38.79,38.8,38.75,38.77,8400.0,38.79,38.8,38.75,38.77,8400.0
2011-06-30 12:50:00,38.77,38.8,38.72,38.72,10800.0,38.77,38.8,38.72,38.72,10800.0
2011-06-30 12:55:00,38.72,38.74,38.69,38.72,9900.0,38.72,38.74,38.69,38.72,9900.0
2011-06-30 13:00:00,38.71,38.77,38.71,38.77,11600.0,38.71,38.77,38.71,38.77,11600.0
2011-06-30 13:05:00,38.77,38.77,38.7,38.7,19500.0,38.77,38.77,38.7,38.7,19500.0
2011-06-30 13:10:00,38.7,38.71,38.65,38.65,13600.0,38.7,38.71,38.65,38.65,13600.0
2011-06-30 13:15:00,38.64,38.65,38.58,38.61,9900.0,38.64,38.65,38.58,38.61,9900.0
2011-06-30 13:20:00,38.6,38.62,38.57,38.58,14600.0,38.6,38.62,38.57,38.58,14600.0
2011-06-30 13:25:00,38.57,38.59,38.53,38.59,21200.0,38.57,38.59,38.53,38.59,21200.0
2011-06-30 13:30:00,38.59,38.61,38.55,38.56,14400.0,38.59,38.61,38.55,38.56,14400.0
2011-06-30 13:35:00,38.57,38.57,38.52,38.53,21000.0,38.57,38.57,38.52,38.53,21000.0
2011-06-30 13:40:00,38.52,38.54,38.5,38.52,59500.0,38.52,38.54,38.5,38.52,59500.0
2011-06-30 13:45:00,38.53,38.53,38.49,38.52,20400.0,38.53,38.53,38.49,38.52,20400.0
2011-06-30 13:50:00,38.51,38.56,38.5,38.55,11600.0,38.51,38.56,38.5,38.55,11600.0
2011-06-30 13:55:00,38.56,38.65,38.56,38.62,16400.0,38.56,38.65,38.56,38.62,16400.0
2011-06-30 14:00:00,38.63,38.7,38.63,38.69,22900.0,38.63,38.7,38.63,38.69,22900.0
2011-06-30 14:05:00,38.69,38.69,38.61,38.63,15500.0,38.69,38.69,38.61,38.63,15500.0
2011-06-30 14:10:00,38.64,38.65,38.6,38.6,116700.0,38.64,38.65,38.6,38.6,116700.0
2011-06-30 14:15:00,38.59,38.63,38.59,38.62,17600.0,38.59,38.63,38.59,38.62,17600.0
2011-06-30 14:20:00,38.62,38.65,38.57,38.64,31900.0,38.62,38.65,38.57,38.64,31900.0
2011-06-30 14:25:00,38.64,38.65,38.59,38.59,18000.0,38.64,38.65,38.59,38.59,18000.0
2011-06-30 14:30:00,38.6,38.68,38.59,38.68,38100.0,38.6,38.68,38.59,38.68,38100.0
2011-06-30 14:35:00,38.68,38.72,38.68,38.7,54000.0,38.68,38.72,38.68,38.7,54000.0
2011-06-30 14:40:00,38.69,38.7,38.66,38.66,23400.0,38.69,38.7,38.66,38.66,23400.0
2011-06-30 14:45:00,38.66,38.68,38.64,38.64,21200.0,38.66,38.68,38.64,38.64,21200.0
2011-06-30 14:50:00,38.64,38.66,38.61,38.65,22000.0,38.64,38.66,38.61,38.65,22000.0
2011-06-30 14:55:00,38.66,38.68,38.61,38.61,27000.0,38.66,38.68,38.61,38.61,27000.0
2011-06-30 15:00:00,38.61,38.62,38.6,38.6,12600.0,38.61,38.62,38.6,38.6,12600.0
2011-06-30 15:05:00,38.61,38.61,38.58,38.58,17200.0,38.61,38.61,38.58,38.58,17200.0
2011-06-30 15:10:00,38.58,38.59,38.52,38.52,13400.0,38.58,38.59,38.52,38.52,13400.0
2011-06-30 15:15:00,38.52,38.56,38.52,38.54,22900.0,38.52,38.56,38.52,38.54,22900.0
2011-06-30 15:20:00,38.54,38.59,38.53,38.56,28600.0,38.54,38.59,38.53,38.56,28600.0
2011-06-30 15:25:00,38.57,38.59,38.54,38.56,23100.0,38.57,38.59,38.54,38.56,23100.0
2011-06-30 15:30:00,38.56,38.6,38.55,38.58,40900.0,38.56,38.6,38.55,38.58,40900.0
2011-06-30 15:35:00,38.58,38.66,38.58,38.65,37000.0,38.58,38.66,38.58,38.65,37000.0
2011-06-30 15:40:00,38.65,38.66,38.6,38.64,56800.0,38.65,38.66,38.6,38.64,56800.0
2011-06-30 15:45:00,38.64,38.65,38.57,38.63,95600.0,38.64,38.65,38.57,38.63,95600.0
2011-06-30 15:50:00,38.63,38.63,38.58,38.6,77500.0,38.63,38.63,38.58,38.6,77500.0
2011-06-30 15:55:00,38.59,38.63,38.59,38.6,166600.0,38.59,38.63,38.59,38.6,166600.0
2011-07-01 09:30:00,38.6,38.78,38.53,38.64,24700.0,38.6,38.78,38.53,38.64,24700.0
2011-07-01 09:35:00,38.64,38.67,38.44,38.51,23600.0,38.64,38.67,38.44,38.51,23600.0
2011-07-01 09:40:00,38.51,38.64,38.47,38.5,30400.0,38.51,38.64,38.47,38.5,30400.0
2011-07-01 09:45:00,38.51,38.56,38.51,38.51,32000.0,38.51,38.56,38.51,38.51,32000.0
2011-07-01 09:50:00,38.51,38.55,38.5,38.54,34400.0,38.51,38.55,38.5,38.54,34400.0
2011-07-01 09:55:00,38.54,38.55,38.47,38.5,16000.0,38.54,38.55,38.47,38.5,16000.0
2011-07-01 10:00:00,38.52,38.63,38.5,38.59,151600.0,38.52,38.63,38.5,38.59,151600.0
2011-07-01 10:05:00,38.59,38.6,38.52,38.55,64100.0,38.59,38.6,38.52,38.55,64100.0
2011-07-01 10:10:00,38.55,38.6,38.53,38.57,33400.0,38.55,38.6,38.53,38.57,33400.0
2011-07-01 10:15:00,38.59,38.61,38.54,38.58,39700.0,38.59,38.61,38.54,38.58,39700.0
2011-07-01 10:20:00,38.56,38.61,38.55,38.56,110100.0,38.56,38.61,38.55,38.56,110100.0
2011-07-01 10:25:00,38.57,38.58,38.51,38.57,59700.0,38.57,38.58,38.51,38.57,59700.0
2011-07-01 10:30:00,38.57,38.68,38.57,38.68,35800.0,38.57,38.68,38.57,38.68,35800.0
2011-07-01 10:35:00,38.68,38.73,38.64,38.7,26100.0,38.68,38.73,38.64,38.7,26100.0
2011-07-01 10:40:00,38.7,38.7,38.62,38.66,18600.0,38.7,38.7,38.62,38.66,18600.0
2011-07-01 10:45:00,38.66,38.68,38.63,38.65,31900.0,38.66,38.68,38.63,38.65,31900.0
2011-07-01 10:50:00,38.65,38.66,38.58,38.61,26900.0,38.65,38.66,38.58,38.61,26900.0
2011-07-01 10:55:00,38.63,38.65,38.61,38.63,13100.0,38.63,38.65,38.61,38.63,13100.0
2011-07-01 11:00:00,38.63,38.65,38.57,38.58,19700.0,38.63,38.65,38.57,38.58,19700.0
2011-07-01 11:05:00,38.58,38.6,38.55,38.59,15800.0,38.58,38.6,38.55,38.59,15800.0
2011-07-01 11:10:00,38.59,38.6,38.56,38.57,12200.0,38.59,38.6,38.56,38.57,12200.0
2011-07-01 11:15:00,38.58,38.61,38.57,38.61,13700.0,38.58,38.61,38.57,38.61,13700.0
2011-07-01 11:20:00,38.6,38.65,38.6,38.63,34700.0,38.6,38.65,38.6,38.63,34700.0
2011-07-01 11:25:00,38.64,38.69,38.62,38.68,24500.0,38.64,38.69,38.62,38.68,24500.0
2011-07-01 11:30:00,38.68,38.72,38.66,38.72,31900.0,38.68,38.72,38.66,38.72,31900.0
2011-07-01 11:35:00,38.71,38.74,38.7,38.72,16900.0,38.71,38.74,38.7,38.72,16900.0
2011-07-01 11:40:00,38.73,38.74,38.67,38.68,24800.0,38.73,38.74,38.67,38.68,24800.0
2011-07-01 11:45:00,38.69,38.71,38.64,38.65,26000.0,38.69,38.71,38.64,38.65,26000.0
2011-07-01 11:50:00,38.65,38.66,38.63,38.66,17800.0,38.65,38.66,38.63,38.66,17800.0
2011-07-01 11:55:00,38.66,38.68,38.62,38.63,16100.0,38.66,38.68,38.62,38.63,16100.0
2011-07-01 12:00:00,38.63,38.65,38.61,38.64,15000.0,38.63,38.65,38.61,38.64,15000.0
2011-07-01 12:05:00,38.64,38.65,38.61,38.62,13000.0,38.64,38.65,38.61,38.62,13000.0
2011-07-01 12:10:00,38.62,38.65,38.62,38.64,17400.0,38.62,38.65,38.62,38.64,17400.0
2011-07-01 12:15:00,38.65,38.66,38.61,38.62,18200.0,38.65,38.66,38.61,38.62,18200.0
2011-07-01 12:20:00,38.63,38.69,38.62,38.65,10300.0,38.63,38.69,38.62,38.65,10300.0
2011-07-01 12:25:00,38.65,38.7,38.63,38.66,19100.0,38.65,38.7,38.63,38.66,19100.0
2011-07-01 12:30:00,38.65,38.68,38.59,38.59,39000.0,38.65,38.68,38.59,38.59,39000.0
2011-07-01 12:35:00,38.6,38.66,38.6,38.63,12300.0,38.6,38.66,38.6,38.63,12300.0
2011-07-01 12:40:00,38.62,38.63,38.61,38.62,13800.0,38.62,38.63,38.61,38.62,13800.0
2011-07-01 12:45:00,38.62,38.64,38.61,38.62,14900.0,38.62,38.64,38.61,38.62,14900.0
2011-07-01 12:50:00,38.61,38.65,38.6,38.64,11200.0,38.61,38.65,38.6,38.64,11200.0
2011-07-01 12:55:00,38.64,38.66,38.62,38.66,12200.0,38.64,38.66,38.62,38.66,12200.0
2011-07-01 13:00:00,38.66,38.69,38.63,38.68,14200.0,38.66,38.69,38.63,38.68,14200.0
2011-07-01 13:05:00,38.68,38.69,38.64,38.66,51400.0,38.68,38.69,38.64,38.66,51400.0
2011-07-01 13:10:00,38.66,38.67,38.63,38.65,25300.0,38.66,38.67,38.63,38.65,25300.0
2011-07-01 13:15:00,38.65,38.67,38.62,38.63,33400.0,38.65,38.67,38.62,38.63,33400.0
2011-07-01 13:20:00,38.62,38.64,38.6,38.63,33700.0,38.62,38.64,38.6,38.63,33700.0
2011-07-01 13:25:00,38.63,38.67,38.62,38.67,18300.0,38.63,38.67,38.62,38.67,18300.0
2011-07-01 13:30:00,38.68,38.68,38.64,38.65,22200.0,38.68,38.68,38.64,38.65,22200.0
2011-07-01 13:35:00,38.65,38.68,38.63,38.63,64800.0,38.65,38.68,38.63,38.63,64800.0
2011-07-01 13:40:00,38.63,38.64,38.61,38.63,30500.0,38.63,38.64,38.61,38.63,30500.0
2011-07-01 13:45:00,38.63,38.67,38.61,38.65,48500.0,38.63,38.67,38.61,38.65,48500.0
2011-07-01 13:50:00,38.65,38.68,38.64,38.66,16900.0,38.65,38.68,38.64,38.66,16900.0
2011-07-01 13:55:00,38.66,38.71,38.66,38.7,45300.0,38.66,38.71,38.66,38.7,45300.0
2011-07-01 14:00:00,38.7,38.74,38.7,38.74,33600.0,38.7,38.74,38.7,38.74,33600.0
2011-07-01 14:05:00,38.74,38.78,38.73,38.78,28800.0,38.74,38.78,38.73,38.78,28800.0
2011-07-01 14:10:00,38.77,38.8,38.77,38.8,22100.0,38.77,38.8,38.77,38.8,22100.0
2011-07-01 14:15:00,38.8,38.83,38.79,38.8,36000.0,38.8,38.83,38.79,38.8,36000.0
2011-07-01 14:20:00,38.8,38.86,38.8,38.86,43400.0,38.8,38.86,38.8,38.86,43400.0
2011-07-01 14:25:00,38.85,38.86,38.82,38.83,48200.0,38.85,38.86,38.82,38.83,48200.0
2011-07-01 14:30:00,38.82,38.84,38.81,38.84,62700.0,38.82,38.84,38.81,38.84,62700.0
2011-07-01 14:35:00,38.83,38.84,38.83,38.84,68600.0,38.83,38.84,38.83,38.84,68600.0
2011-07-01 14:40:00,38.83,38.87,38.83,38.87,66600.0,38.83,38.87,38.83,38.87,66600.0
2011-07-01 14:45:00,38.87,38.89,38.86,38.87,51700.0,38.87,38.89,38.86,38.87,51700.0
2011-07-01 14:50:00,38.87,38.87,38.85,38.86,26000.0,38.87,38.87,38.85,38.86,26000.0
2011-07-01 14:55:00,38.86,38.87,38.85,38.87,30800.0,38.86,38.87,38.85,38.87,30800.0
2011-07-01 15:00:00,38.87,38.87,38.83,38.85,44200.0,38.87,38.87,38.83,38.85,44200.0
2011-07-01 15:05:00,38.85,38.88,38.84,38.85,57700.0,38.85,38.88,38.84,38.85,57700.0
2011-07-01 15:10:00,38.84,38.86,38.84,38.85,36400.0,38.84,38.86,38.84,38.85,36400.0
2011-07-01 15:15:00,38.84,38.84,38.8,38.8,34000.0,38.84,38.84,38.8,38.8,34000.0
2011-07-01 15:20:00,38.81,38.81,38.78,38.79,30200.0,38.81,38.81,38.78,38.79,30200.0
2011-07-01 15:25:00,38.79,38.8,38.78,38.78,37800.0,38.79,38.8,38.78,38.78,37800.0
2011-07-01 15:30:00,38.79,38.81,38.79,38.8,42300.0,38.79,38.81,38.79,38.8,42300.0
2011-07-01 15:35:00,38.8,38.81,38.77,38.79,62500.0,38.8,38.81,38.77,38.79,62500.0
2011-07-01 15:40:00,38.79,38.8,38.75,38.77,103300.0,38.79,38.8,38.75,38.77,103300.0
2011-07-01 15:45:00,38.77,38.8,38.76,38.77,174300.0,38.77,38.8,38.76,38.77,174300.0
2011-07-01 15:50:00,38.77,38.79,38.73,38.73,93700.0,38.77,38.79,38.73,38.73,93700.0
2011-07-01 15:55:00,38.74,38.75,38.69,38.71,230400.0,38.74,38.75,38.69,38.71,230400.0
2011-07-05 09:30:00,38.83,38.83,38.56,38.63,62800.0,38.83,38.83,38.56,38.63,62800.0
2011-07-05 09:35:00,38.6,38.64,38.57,38.6,34700.0,38.6,38.64,38.57,38.6,34700.0
2011-07-05 09:40:00,38.6,38.7,38.53,38.7,14500.0,38.6,38.7,38.53,38.7,14500.0
2011-07-05 09:45:00,38.7,38.71,38.63,38.68,43400.0,38.7,38.71,38.63,38.68,43400.0
2011-07-05 09:50:00,38.67,38.67,38.61,38.63,33100.0,38.67,38.67,38.61,38.63,33100.0
2011-07-05 09:55:00,38.63,38.63,38.59,38.62,24000.0,38.63,38.63,38.59,38.62,24000.0
2011-07-05 10:00:00,38.61,38.63,38.54,38.63,33400.0,38.61,38.63,38.54,38.63,33400.0
2011-07-05 10:05:00,38.64,38.65,38.63,38.63,23500.0,38.64,38.65,38.63,38.63,23500.0
2011-07-05 10:10:00,38.64,38.67,38.62,38.63,25600.0,38.64,38.67,38.62,38.63,25600.0
2011-07-05 10:15:00,38.61,38.62,38.46,38.48,30900.0,38.61,38.62,38.46,38.48,30900.0
2011-07-05 10:20:00,38.48,38.51,38.44,38.47,43800.0,38.48,38.51,38.44,38.47,43800.0
2011-07-05 10:25:00,38.46,38.58,38.46,38.57,19200.0,38.46,38.58,38.46,38.57,19200.0
2011-07-05 10:30:00,38.56,38.64,38.56,38.58,36300.0,38.56,38.64,38.56,38.58,36300.0
2011-07-05 10:35:00,38.58,38.63,38.56,38.6,19000.0,38.58,38.63,38.56,38.6,19000.0
2011-07-05 10:40:00,38.59,38.72,38.59,38.69,24600.0,38.59,38.72,38.59,38.69,24600.0
2011-07-05 10:45:00,38.69,38.75,38.63,38.64,23700.0,38.69,38.75,38.63,38.64,23700.0
2011-07-05 10:50:00,38.64,38.66,38.59,38.62,23600.0,38.64,38.66,38.59,38.62,23600.0
2011-07-05 10:55:00,38.61,38.63,38.58,38.59,17400.0,38.61,38.63,38.58,38.59,17400.0
2011-07-05 11:00:00,38.59,38.61,38.54,38.56,17000.0,38.59,38.61,38.54,38.56,17000.0
2011-07-05 11:05:00,38.56,38.61,38.54,38.56,24400.0,38.56,38.61,38.54,38.56,24400.0
2011-07-05 11:10:00,38.55,38.63,38.55,38.62,39600.0,38.55,38.63,38.55,38.62,39600.0
2011-07-05 11:15:00,38.62,38.7,38.61,38.64,25500.0,38.62,38.7,38.61,38.64,25500.0
2011-07-05 11:20:00,38.64,38.76,38.64,38.76,12700.0,38.64,38.76,38.64,38.76,12700.0
2011-07-05 11:25:00,38.76,38.76,38.68,38.73,17300.0,38.76,38.76,38.68,38.73,17300.0
2011-07-05 11:30:00,38.72,38.76,38.7,38.72,31900.0,38.72,38.76,38.7,38.72,31900.0
2011-07-05 11:35:00,38.72,38.76,38.71,38.74,20300.0,38.72,38.76,38.71,38.74,20300.0
2011-07-05 11:40:00,38.75,38.77,38.74,38.76,18000.0,38.75,38.77,38.74,38.76,18000.0
2011-07-05 11:45:00,38.76,38.83,38.76,38.83,19200.0,38.76,38.83,38.76,38.83,19200.0
2011-07-05 11:50:00,38.83,38.85,38.81,38.81,8800.0,38.83,38.85,38.81,38.81,8800.0
2011-07-05 11:55:00,38.82,38.82,38.79,38.8,18300.0,38.82,38.82,38.79,38.8,18300.0
2011-07-05 12:00:00,38.8,38.81,38.78,38.79,13800.0,38.8,38.81,38.78,38.79,13800.0
2011-07-05 12:05:00,38.79,38.8,38.78,38.79,13300.0,38.79,38.8,38.78,38.79,13300.0
2011-07-05 12:10:00,38.79,38.8,38.77,38.78,17900.0,38.79,38.8,38.77,38.78,17900.0
2011-07-05 12:15:00,38.78,38.79,38.75,38.75,33600.0,38.78,38.79,38.75,38.75,33600.0
2011-07-05 12:20:00,38.74,38.74,38.71,38.72,22900.0,38.74,38.74,38.71,38.72,22900.0
2011-07-05 12:25:00,38.72,38.72,38.7,38.71,15500.0,38.72,38.72,38.7,38.71,15500.0
2011-07-05 12:30:00,38.71,38.75,38.7,38.74,12300.0,38.71,38.75,38.7,38.74,12300.0
2011-07-05 12:35:00,38.73,38.79,38.73,38.79,35400.0,38.73,38.79,38.73,38.79,35400.0
2011-07-05 12:40:00,38.79,38.81,38.78,38.79,21600.0,38.79,38.81,38.78,38.79,21600.0
2011-07-05 12:45:00,38.78,38.8,38.77,38.78,13900.0,38.78,38.8,38.77,38.78,13900.0
2011-07-05 12:50:00,38.78,38.84,38.78,38.84,9800.0,38.78,38.84,38.78,38.84,9800.0
2011-07-05 12:55:00,38.83,38.84,38.82,38.84,14000.0,38.83,38.84,38.82,38.84,14000.0
2011-07-05 13:00:00,38.84,38.84,38.81,38.84,27300.0,38.84,38.84,38.81,38.84,27300.0
2011-07-05 13:05:00,38.84,38.86,38.83,38.86,8600.0,38.84,38.86,38.83,38.86,8600.0
2011-07-05 13:10:00,38.86,38.86,38.84,38.84,11100.0,38.86,38.86,38.84,38.84,11100.0
2011-07-05 13:15:00,38.84,38.86,38.84,38.84,14600.0,38.84,38.86,38.84,38.84,14600.0
2011-07-05 13:20:00,38.85,38.85,38.84,38.85,12900.0,38.85,38.85,38.84,38.85,12900.0
2011-07-05 13:25:00,38.84,38.85,38.84,38.84,14000.0,38.84,38.85,38.84,38.84,14000.0
2011-07-05 13:30:00,38.84,38.84,38.82,38.82,11500.0,38.84,38.84,38.82,38.82,11500.0
2011-07-05 13:35:00,38.82,38.84,38.8,38.81,18000.0,38.82,38.84,38.8,38.81,18000.0
2011-07-05 13:40:00,38.81,38.81,38.77,38.8,35500.0,38.81,38.81,38.77,38.8,35500.0
2011-07-05 13:45:00,38.8,38.84,38.8,38.84,7700.0,38.8,38.84,38.8,38.84,7700.0
2011-07-05 13:50:00,38.83,38.84,38.81,38.82,6400.0,38.83,38.84,38.81,38.82,6400.0
2011-07-05 13:55:00,38.82,38.84,38.81,38.81,11400.0,38.82,38.84,38.81,38.81,11400.0
2011-07-05 14:00:00,38.81,38.84,38.71,38.75,60400.0,38.81,38.84,38.71,38.75,60400.0
2011-07-05 14:05:00,38.75,38.75,38.66,38.68,47600.0,38.75,38.75,38.66,38.68,47600.0
2011-07-05 14:10:00,38.67,38.71,38.66,38.71,25400.0,38.67,38.71,38.66,38.71,25400.0
2011-07-05 14:15:00,38.7,38.72,38.65,38.66,40900.0,38.7,38.72,38.65,38.66,40900.0
2011-07-05 14:20:00,38.66,38.66,38.59,38.65,16900.0,38.66,38.66,38.59,38.65,16900.0
2011-07-05 14:25:00,38.64,38.65,38.6,38.62,20000.0,38.64,38.65,38.6,38.62,20000.0
2011-07-05 14:30:00,38.62,38.65,38.6,38.63,13600.0,38.62,38.65,38.6,38.63,13600.0
2011-07-05 14:35:00,38.62,38.72,38.62,38.72,28100.0,38.62,38.72,38.62,38.72,28100.0
2011-07-05 14:40:00,38.72,38.73,38.69,38.71,17500.0,38.72,38.73,38.69,38.71,17500.0
2011-07-05 14:45:00,38.72,38.78,38.71,38.77,20300.0,38.72,38.78,38.71,38.77,20300.0
2011-07-05 14:50:00,38.76,38.8,38.75,38.8,18800.0,38.76,38.8,38.75,38.8,18800.0
2011-07-05 14:55:00,38.8,38.84,38.78,38.82,15500.0,38.8,38.84,38.78,38.82,15500.0
2011-07-05 15:00:00,38.82,38.83,38.75,38.83,36800.0,38.82,38.83,38.75,38.83,36800.0
2011-07-05 15:05:00,38.82,38.87,38.82,38.87,21600.0,38.82,38.87,38.82,38.87,21600.0
2011-07-05 15:10:00,38.86,38.86,38.81,38.81,25800.0,38.86,38.86,38.81,38.81,25800.0
2011-07-05 15:15:00,38.81,38.87,38.8,38.82,24500.0,38.81,38.87,38.8,38.82,24500.0
2011-07-05 15:20:00,38.82,38.91,38.82,38.91,34100.0,38.82,38.91,38.82,38.91,34100.0
2011-07-05 15:25:00,38.9,38.91,38.84,38.91,31100.0,38.9,38.91,38.84,38.91,31100.0
2011-07-05 15:30:00,38.9,38.93,38.9,38.9,29000.0,38.9,38.93,38.9,38.9,29000.0
2011-07-05 15:35:00,38.9,38.93,38.88,38.88,41700.0,38.9,38.93,38.88,38.88,41700.0
2011-07-05 15:40:00,38.88,38.92,38.86,38.9,32500.0,38.88,38.92,38.86,38.9,32500.0
2011-07-05 15:45:00,38.9,38.91,38.88,38.88,33500.0,38.9,38.91,38.88,38.88,33500.0
2011-07-05 15:50:00,38.88,38.9,38.83,38.89,56700.0,38.88,38.9,38.83,38.89,56700.0
2011-07-05 15:55:00,38.89,38.9,38.85,38.87,132400.0,38.89,38.9,38.85,38.87,132400.0
2011-07-06 09:30:00,38.92,38.98,38.73,38.84,53900.0,38.92,38.98,38.73,38.84,53900.0
2011-07-06 09:35:00,38.85,38.96,38.8,38.81,42400.0,38.85,38.96,38.8,38.81,42400.0
2011-07-06 09:40:00,38.81,38.84,38.72,38.72,43200.0,38.81,38.84,38.72,38.72,43200.0
2011-07-06 09:45:00,38.72,38.85,38.69,38.82,79600.0,38.72,38.85,38.69,38.82,79600.0
2011-07-06 09:50:00,38.81,38.89,38.79,38.81,38900.0,38.81,38.89,38.79,38.81,38900.0
2011-07-06 09:55:00,38.81,38.88,38.73,38.88,28200.0,38.81,38.88,38.73,38.88,28200.0
2011-07-06 10:00:00,38.88,38.92,38.77,38.83,25900.0,38.88,38.92,38.77,38.83,25900.0
2011-07-06 10:05:00,38.81,38.86,38.77,38.85,36200.0,38.81,38.86,38.77,38.85,36200.0
2011-07-06 10:10:00,38.86,38.88,38.78,38.78,21500.0,38.86,38.88,38.78,38.78,21500.0
2011-07-06 10:15:00,38.78,38.81,38.72,38.75,29800.0,38.78,38.81,38.72,38.75,29800.0
2011-07-06 10:20:00,38.76,38.83,38.75,38.81,19900.0,38.76,38.83,38.75,38.81,19900.0
2011-07-06 10:25:00,38.82,38.9,38.79,38.89,24400.0,38.82,38.9,38.79,38.89,24400.0
2011-07-06 10:30:00,38.9,38.94,38.85,38.88,15000.0,38.9,38.94,38.85,38.88,15000.0
2011-07-06 10:35:00,38.88,38.96,38.85,38.96,18700.0,38.88,38.96,38.85,38.96,18700.0
2011-07-06 10:40:00,38.97,38.99,38.92,38.95,19400.0,38.97,38.99,38.92,38.95,19400.0
2011-07-06 10:45:00,38.93,38.97,38.85,38.97,83000.0,38.93,38.97,38.85,38.97,83000.0
2011-07-06 10:50:00,38.98,39.07,38.98,39.06,14600.0,38.98,39.07,38.98,39.06,14600.0
2011-07-06 10:55:00,39.05,39.11,39.05,39.1,15500.0,39.05,39.11,39.05,39.1,15500.0
2011-07-06 11:00:00,39.1,39.15,39.06,39.08,21900.0,39.1,39.15,39.06,39.08,21900.0
2011-07-06 11:05:00,39.09,39.13,39.04,39.07,13300.0,39.09,39.13,39.04,39.07,13300.0
2011-07-06 11:10:00,39.07,39.17,39.07,39.12,21500.0,39.07,39.17,39.07,39.12,21500.0
2011-07-06 11:15:00,39.12,39.14,39.07,39.11,14500.0,39.12,39.14,39.07,39.11,14500.0
2011-07-06 11:20:00,39.12,39.15,39.09,39.13,47600.0,39.12,39.15,39.09,39.13,47600.0
2011-07-06 11:25:00,39.12,39.17,39.09,39.16,13300.0,39.12,39.17,39.09,39.16,13300.0
2011-07-06 11:30:00,39.16,39.18,39.12,39.16,11700.0,39.16,39.18,39.12,39.16,11700.0
2011-07-06 11:35:00,39.14,39.21,39.13,39.16,21600.0,39.14,39.21,39.13,39.16,21600.0
2011-07-06 11:40:00,39.17,39.29,39.17,39.23,18200.0,39.17,39.29,39.17,39.23,18200.0
2011-07-06 11:45:00,39.23,39.27,39.2,39.23,13000.0,39.23,39.27,39.2,39.23,13000.0
2011-07-06 11:50:00,39.23,39.3,39.22,39.29,15000.0,39.23,39.3,39.22,39.29,15000.0
2011-07-06 11:55:00,39.29,39.34,39.29,39.31,13100.0,39.29,39.34,39.29,39.31,13100.0
2011-07-06 12:00:00,39.3,39.32,39.23,39.28,38000.0,39.3,39.32,39.23,39.28,38000.0
2011-07-06 12:05:00,39.28,39.31,39.26,39.27,11800.0,39.28,39.31,39.26,39.27,11800.0
2011-07-06 12:10:00,39.26,39.33,39.26,39.33,8700.0,39.26,39.33,39.26,39.33,8700.0
2011-07-06 12:15:00,39.32,39.33,39.31,39.32,3400.0,39.32,39.33,39.31,39.32,3400.0
2011-07-06 12:20:00,39.31,39.33,39.29,39.29,8700.0,39.31,39.33,39.29,39.29,8700.0
2011-07-06 12:25:00,39.28,39.33,39.27,39.33,10900.0,39.28,39.33,39.27,39.33,10900.0
2011-07-06 12:30:00,39.33,39.36,39.32,39.33,8400.0,39.33,39.36,39.32,39.33,8400.0
2011-07-06 12:35:00,39.33,39.42,39.32,39.42,15900.0,39.33,39.42,39.32,39.42,15900.0
2011-07-06 12:40:00,39.41,39.43,39.32,39.32,32800.0,39.41,39.43,39.32,39.32,32800.0
2011-07-06 12:45:00,39.34,39.34,39.27,39.32,8900.0,39.34,39.34,39.27,39.32,8900.0
2011-07-06 12:50:00,39.32,39.37,39.32,39.36,6800.0,39.32,39.37,39.32,39.36,6800.0
2011-07-06 12:55:00,39.36,39.41,39.36,39.4,11500.0,39.36,39.41,39.36,39.4,11500.0
2011-07-06 13:00:00,39.39,39.4,39.34,39.34,10600.0,39.39,39.4,39.34,39.34,10600.0
2011-07-06 13:05:00,39.35,39.35,39.3,39.3,6900.0,39.35,39.35,39.3,39.3,6900.0
2011-07-06 13:10:00,39.31,39.31,39.27,39.3,11700.0,39.31,39.31,39.27,39.3,11700.0
2011-07-06 13:15:00,39.31,39.37,39.3,39.32,12400.0,39.31,39.37,39.3,39.32,12400.0
2011-07-06 13:20:00,39.32,39.33,39.28,39.3,7600.0,39.32,39.33,39.28,39.3,7600.0
2011-07-06 13:25:00,39.31,39.34,39.27,39.27,20500.0,39.31,39.34,39.27,39.27,20500.0
2011-07-06 13:30:00,39.27,39.33,39.26,39.3,8600.0,39.27,39.33,39.26,39.3,8600.0
2011-07-06 13:35:00,39.29,39.3,39.24,39.24,11700.0,39.29,39.3,39.24,39.24,11700.0
2011-07-06 13:40:00,39.23,39.3,39.22,39.3,8400.0,39.23,39.3,39.22,39.3,8400.0
2011-07-06 13:45:00,39.3,39.34,39.3,39.31,13400.0,39.3,39.34,39.3,39.31,13400.0
2011-07-06 13:50:00,39.32,39.32,39.25,39.26,8800.0,39.32,39.32,39.25,39.26,8800.0
2011-07-06 13:55:00,39.27,39.33,39.25,39.32,8200.0,39.27,39.33,39.25,39.32,8200.0
2011-07-06 14:00:00,39.33,39.33,39.26,39.26,10800.0,39.33,39.33,39.26,39.26,10800.0
2011-07-06 14:05:00,39.26,39.26,39.16,39.16,11000.0,39.26,39.26,39.16,39.16,11000.0
2011-07-06 14:10:00,39.15,39.21,39.14,39.2,17000.0,39.15,39.21,39.14,39.2,17000.0
2011-07-06 14:15:00,39.19,39.23,39.16,39.22,11200.0,39.19,39.23,39.16,39.22,11200.0
2011-07-06 14:20:00,39.21,39.22,39.12,39.14,14600.0,39.21,39.22,39.12,39.14,14600.0
2011-07-06 14:25:00,39.14,39.18,39.14,39.17,9100.0,39.14,39.18,39.14,39.17,9100.0
2011-07-06 14:30:00,39.17,39.2,39.16,39.18,16700.0,39.17,39.2,39.16,39.18,16700.0
2011-07-06 14:35:00,39.18,39.22,39.17,39.22,12000.0,39.18,39.22,39.17,39.22,12000.0
2011-07-06 14:40:00,39.22,39.23,39.2,39.22,14100.0,39.22,39.23,39.2,39.22,14100.0
2011-07-06 14:45:00,39.22,39.3,39.22,39.27,14900.0,39.22,39.3,39.22,39.27,14900.0
2011-07-06 14:50:00,39.27,39.27,39.24,39.24,15200.0,39.27,39.27,39.24,39.24,15200.0
2011-07-06 14:55:00,39.23,39.26,39.19,39.19,16700.0,39.23,39.26,39.19,39.19,16700.0
2011-07-06 15:00:00,39.19,39.22,39.17,39.19,25900.0,39.19,39.22,39.17,39.19,25900.0
2011-07-06 15:05:00,39.19,39.29,39.15,39.28,33500.0,39.19,39.29,39.15,39.28,33500.0
2011-07-06 15:10:00,39.27,39.28,39.2,39.22,22700.0,39.27,39.28,39.2,39.22,22700.0
2011-07-06 15:15:00,39.22,39.25,39.19,39.22,22500.0,39.22,39.25,39.19,39.22,22500.0
2011-07-06 15:20:00,39.23,39.29,39.21,39.29,36900.0,39.23,39.29,39.21,39.29,36900.0
2011-07-06 15:25:00,39.29,39.35,39.27,39.34,50200.0,39.29,39.35,39.27,39.34,50200.0
2011-07-06 15:30:00,39.34,39.35,39.27,39.28,32200.0,39.34,39.35,39.27,39.28,32200.0
2011-07-06 15:35:00,39.28,39.31,39.27,39.29,26000.0,39.28,39.31,39.27,39.29,26000.0
2011-07-06 15:40:00,39.29,39.34,39.29,39.31,43100.0,39.29,39.34,39.29,39.31,43100.0
2011-07-06 15:45:00,39.32,39.37,39.29,39.3,52400.0,39.32,39.37,39.29,39.3,52400.0
2011-07-06 15:50:00,39.29,39.39,39.29,39.39,97700.0,39.29,39.39,39.29,39.39,97700.0
2011-07-06 15:55:00,39.39,39.4,39.34,39.38,140900.0,39.39,39.4,39.34,39.38,140900.0
2011-07-07 09:30:00,39.58,39.81,39.55,39.77,75100.0,39.58,39.81,39.55,39.77,75100.0
2011-07-07 09:35:00,39.78,40.09,39.78,40.08,104200.0,39.78,40.09,39.78,40.08,104200.0
2011-07-07 09:40:00,40.09,40.18,40.01,40.04,57100.0,40.09,40.18,40.01,40.04,57100.0
2011-07-07 09:45:00,40.02,40.04,39.92,40.03,55700.0,40.02,40.04,39.92,40.03,55700.0
2011-07-07 09:50:00,40.04,40.14,40.0,40.13,42300.0,40.04,40.14,40.0,40.13,42300.0
2011-07-07 09:55:00,40.12,40.15,40.09,40.09,31200.0,40.12,40.15,40.09,40.09,31200.0
2011-07-07 10:00:00,40.1,40.13,40.01,40.01,30900.0,40.1,40.13,40.01,40.01,30900.0
2011-07-07 10:05:00,40.02,40.04,39.96,40.0,43200.0,40.02,40.04,39.96,40.0,43200.0
2011-07-07 10:10:00,40.01,40.11,40.01,40.1,26100.0,40.01,40.11,40.01,40.1,26100.0
2011-07-07 10:15:00,40.11,40.16,40.1,40.14,20700.0,40.11,40.16,40.1,40.14,20700.0
2011-07-07 10:20:00,40.14,40.16,40.07,40.12,16400.0,40.14,40.16,40.07,40.12,16400.0
2011-07-07 10:25:00,40.13,40.18,40.11,40.16,14700.0,40.13,40.18,40.11,40.16,14700.0
2011-07-07 10:30:00,40.16,40.31,40.16,40.26,58800.0,40.16,40.31,40.16,40.26,58800.0
2011-07-07 10:35:00,40.27,40.38,40.25,40.29,24400.0,40.27,40.38,40.25,40.29,24400.0
2011-07-07 10:40:00,40.27,40.32,40.24,40.27,25700.0,40.27,40.32,40.24,40.27,25700.0
2011-07-07 10:45:00,40.27,40.33,40.19,40.28,30300.0,40.27,40.33,40.19,40.28,30300.0
2011-07-07 10:50:00,40.29,40.32,40.22,40.23,23600.0,40.29,40.32,40.22,40.23,23600.0
2011-07-07 10:55:00,40.24,40.32,40.23,40.3,22600.0,40.24,40.32,40.23,40.3,22600.0
2011-07-07 11:00:00,40.3,40.3,40.21,40.24,21600.0,40.3,40.3,40.21,40.24,21600.0
2011-07-07 11:05:00,40.25,40.3,40.15,40.29,37100.0,40.25,40.3,40.15,40.29,37100.0
2011-07-07 11:10:00,40.28,40.32,40.28,40.3,29600.0,40.28,40.32,40.28,40.3,29600.0
2011-07-07 11:15:00,40.29,40.33,40.28,40.31,22400.0,40.29,40.33,40.28,40.31,22400.0
2011-07-07 11:20:00,40.31,40.38,40.28,40.35,30100.0,40.31,40.38,40.28,40.35,30100.0
2011-07-07 11:25:00,40.35,40.4,40.32,40.33,32100.0,40.35,40.4,40.32,40.33,32100.0
2011-07-07 11:30:00,40.33,40.33,40.28,40.32,17900.0,40.33,40.33,40.28,40.32,17900.0
2011-07-07 11:35:00,40.31,40.33,40.24,40.32,33600.0,40.31,40.33,40.24,40.32,33600.0
2011-07-07 11:40:00,40.32,40.32,40.26,40.29,25800.0,40.32,40.32,40.26,40.29,25800.0
2011-07-07 11:45:00,40.3,40.31,40.26,40.29,24500.0,40.3,40.31,40.26,40.29,24500.0
2011-07-07 11:50:00,40.29,40.29,40.23,40.29,12200.0,40.29,40.29,40.23,40.29,12200.0
2011-07-07 11:55:00,40.29,40.3,40.25,40.26,15600.0,40.29,40.3,40.25,40.26,15600.0
2011-07-07 12:00:00,40.27,40.29,40.25,40.27,10900.0,40.27,40.29,40.25,40.27,10900.0
2011-07-07 12:05:00,40.27,40.3,40.26,40.29,15300.0,40.27,40.3,40.26,40.29,15300.0
2011-07-07 12:10:00,40.29,40.36,40.29,40.33,14900.0,40.29,40.36,40.29,40.33,14900.0
2011-07-07 12:15:00,40.33,40.38,40.33,40.36,31200.0,40.33,40.38,40.33,40.36,31200.0
2011-07-07 12:20:00,40.35,40.35,40.33,40.35,18300.0,40.35,40.35,40.33,40.35,18300.0
2011-07-07 12:25:00,40.34,40.37,40.33,40.33,19000.0,40.34,40.37,40.33,40.33,19000.0
2011-07-07 12:30:00,40.32,40.37,40.31,40.36,22500.0,40.32,40.37,40.31,40.36,22500.0
2011-07-07 12:35:00,40.36,40.37,40.35,40.36,19800.0,40.36,40.37,40.35,40.36,19800.0
2011-07-07 12:40:00,40.36,40.4,40.35,40.4,11900.0,40.36,40.4,40.35,40.4,11900.0
2011-07-07 12:45:00,40.39,40.4,40.38,40.38,10000.0,40.39,40.4,40.38,40.38,10000.0
2011-07-07 12:50:00,40.39,40.4,40.36,40.36,15500.0,40.39,40.4,40.36,40.36,15500.0
2011-07-07 12:55:00,40.37,40.41,40.35,40.36,26800.0,40.37,40.41,40.35,40.36,26800.0
2011-07-07 13:00:00,40.37,40.39,40.35,40.36,22100.0,40.37,40.39,40.35,40.36,22100.0
2011-07-07 13:05:00,40.36,40.38,40.33,40.38,17500.0,40.36,40.38,40.33,40.38,17500.0
2011-07-07 13:10:00,40.38,40.4,40.36,40.36,18800.0,40.38,40.4,40.36,40.36,18800.0
2011-07-07 13:15:00,40.36,40.38,40.36,40.36,16800.0,40.36,40.38,40.36,40.36,16800.0
2011-07-07 13:20:00,40.36,40.43,40.36,40.41,31500.0,40.36,40.43,40.36,40.41,31500.0
2011-07-07 13:25:00,40.41,40.45,40.38,40.43,27000.0,40.41,40.45,40.38,40.43,27000.0
2011-07-07 13:30:00,40.43,40.43,40.36,40.38,16500.0,40.43,40.43,40.36,40.38,16500.0
2011-07-07 13:35:00,40.38,40.38,40.35,40.36,8300.0,40.38,40.38,40.35,40.36,8300.0
2011-07-07 13:40:00,40.36,40.37,40.33,40.35,17200.0,40.36,40.37,40.33,40.35,17200.0
2011-07-07 13:45:00,40.35,40.36,40.33,40.33,14100.0,40.35,40.36,40.33,40.33,14100.0
2011-07-07 13:50:00,40.34,40.39,40.32,40.37,34600.0,40.34,40.39,40.32,40.37,34600.0
2011-07-07 13:55:00,40.37,40.37,40.32,40.32,8900.0,40.37,40.37,40.32,40.32,8900.0
2011-07-07 14:00:00,40.32,40.35,40.31,40.33,18900.0,40.32,40.35,40.31,40.33,18900.0
2011-07-07 14:05:00,40.33,40.33,40.29,40.29,11600.0,40.33,40.33,40.29,40.29,11600.0
2011-07-07 14:10:00,40.29,40.31,40.27,40.28,22100.0,40.29,40.31,40.27,40.28,22100.0
2011-07-07 14:15:00,40.27,40.33,40.27,40.33,18600.0,40.27,40.33,40.27,40.33,18600.0
2011-07-07 14:20:00,40.33,40.35,40.32,40.33,9200.0,40.33,40.35,40.32,40.33,9200.0
2011-07-07 14:25:00,40.33,40.37,40.32,40.36,16600.0,40.33,40.37,40.32,40.36,16600.0
2011-07-07 14:30:00,40.35,40.39,40.35,40.37,19000.0,40.35,40.39,40.35,40.37,19000.0
2011-07-07 14:35:00,40.37,40.38,40.34,40.36,17300.0,40.37,40.38,40.34,40.36,17300.0
2011-07-07 14:40:00,40.35,40.38,40.35,40.37,25800.0,40.35,40.38,40.35,40.37,25800.0
2011-07-07 14:45:00,40.38,40.4,40.37,40.39,36700.0,40.38,40.4,40.37,40.39,36700.0
2011-07-07 14:50:00,40.38,40.44,40.37,40.43,31500.0,40.38,40.44,40.37,40.43,31500.0
2011-07-07 14:55:00,40.43,40.45,40.37,40.38,38000.0,40.43,40.45,40.37,40.38,38000.0
2011-07-07 15:00:00,40.38,40.39,40.36,40.36,19100.0,40.38,40.39,40.36,40.36,19100.0
2011-07-07 15:05:00,40.37,40.37,40.36,40.37,11000.0,40.37,40.37,40.36,40.37,11000.0
2011-07-07 15:10:00,40.37,40.39,40.36,40.38,25100.0,40.37,40.39,40.36,40.38,25100.0
2011-07-07 15:15:00,40.37,40.39,40.37,40.39,14700.0,40.37,40.39,40.37,40.39,14700.0
2011-07-07 15:20:00,40.4,40.43,40.38,40.38,41000.0,40.4,40.43,40.38,40.38,41000.0
2011-07-07 15:25:00,40.38,40.38,40.36,40.37,27400.0,40.38,40.38,40.36,40.37,27400.0
2011-07-07 15:30:00,40.37,40.38,40.34,40.37,42100.0,40.37,40.38,40.34,40.37,42100.0
2011-07-07 15:35:00,40.36,40.39,40.35,40.38,49300.0,40.36,40.39,40.35,40.38,49300.0
2011-07-07 15:40:00,40.38,40.44,40.38,40.41,90700.0,40.38,40.44,40.38,40.41,90700.0
2011-07-07 15:45:00,40.41,40.41,40.37,40.38,98000.0,40.41,40.41,40.37,40.38,98000.0
2011-07-07 15:50:00,40.37,40.44,40.37,40.42,171100.0,40.37,40.44,40.37,40.42,171100.0
2011-07-07 15:55:00,40.41,40.41,40.38,40.39,140400.0,40.41,40.41,40.38,40.39,140400.0
2011-07-08 09:30:00,39.95,40.24,39.9,40.07,87900.0,39.95,40.24,39.9,40.07,87900.0
2011-07-08 09:35:00,40.07,40.07,39.98,40.01,33500.0,40.07,40.07,39.98,40.01,33500.0
2011-07-08 09:40:00,40.0,40.16,40.0,40.11,24100.0,40.0,40.16,40.0,40.11,24100.0
2011-07-08 09:45:00,40.12,40.17,40.07,40.11,39000.0,40.12,40.17,40.07,40.11,39000.0
2011-07-08 09:50:00,40.11,40.17,40.11,40.16,15500.0,40.11,40.17,40.11,40.16,15500.0
2011-07-08 09:55:00,40.16,40.17,40.13,40.14,26400.0,40.16,40.17,40.13,40.14,26400.0
2011-07-08 10:00:00,40.14,40.15,40.03,40.03,27800.0,40.14,40.15,40.03,40.03,27800.0
2011-07-08 10:05:00,40.02,40.04,39.93,40.0,34300.0,40.02,40.04,39.93,40.0,34300.0
2011-07-08 10:10:00,40.0,40.03,39.85,39.88,45800.0,40.0,40.03,39.85,39.88,45800.0
2011-07-08 10:15:00,39.88,39.9,39.77,39.8,43900.0,39.88,39.9,39.77,39.8,43900.0
2011-07-08 10:20:00,39.8,39.86,39.77,39.84,36100.0,39.8,39.86,39.77,39.84,36100.0
2011-07-08 10:25:00,39.84,39.84,39.76,39.84,18900.0,39.84,39.84,39.76,39.84,18900.0
2011-07-08 10:30:00,39.83,39.85,39.78,39.84,52500.0,39.83,39.85,39.78,39.84,52500.0
2011-07-08 10:35:00,39.83,39.94,39.82,39.88,24700.0,39.83,39.94,39.82,39.88,24700.0
2011-07-08 10:40:00,39.87,39.92,39.83,39.83,24300.0,39.87,39.92,39.83,39.83,24300.0
2011-07-08 10:45:00,39.83,39.88,39.82,39.84,25800.0,39.83,39.88,39.82,39.84,25800.0
2011-07-08 10:50:00,39.85,39.86,39.82,39.86,18900.0,39.85,39.86,39.82,39.86,18900.0
2011-07-08 10:55:00,39.86,39.87,39.84,39.85,15500.0,39.86,39.87,39.84,39.85,15500.0
2011-07-08 11:00:00,39.84,39.86,39.82,39.84,57500.0,39.84,39.86,39.82,39.84,57500.0
2011-07-08 11:05:00,39.84,39.87,39.82,39.86,35500.0,39.84,39.87,39.82,39.86,35500.0
2011-07-08 11:10:00,39.86,39.86,39.79,39.8,49200.0,39.86,39.86,39.79,39.8,49200.0
2011-07-08 11:15:00,39.8,39.84,39.77,39.82,21500.0,39.8,39.84,39.77,39.82,21500.0
2011-07-08 11:20:00,39.82,39.85,39.82,39.84,11100.0,39.82,39.85,39.82,39.84,11100.0
2011-07-08 11:25:00,39.84,39.84,39.81,39.82,11400.0,39.84,39.84,39.81,39.82,11400.0
2011-07-08 11:30:00,39.82,39.83,39.78,39.79,41500.0,39.82,39.83,39.78,39.79,41500.0
2011-07-08 11:35:00,39.79,39.92,39.79,39.91,21300.0,39.79,39.92,39.79,39.91,21300.0
2011-07-08 11:40:00,39.92,39.93,39.87,39.9,16300.0,39.92,39.93,39.87,39.9,16300.0
2011-07-08 11:45:00,39.9,39.94,39.9,39.91,19800.0,39.9,39.94,39.9,39.91,19800.0
2011-07-08 11:50:00,39.9,39.93,39.85,39.86,21100.0,39.9,39.93,39.85,39.86,21100.0
2011-07-08 11:55:00,39.85,39.91,39.84,39.85,21000.0,39.85,39.91,39.84,39.85,21000.0
2011-07-08 12:00:00,39.85,39.86,39.82,39.84,11100.0,39.85,39.86,39.82,39.84,11100.0
2011-07-08 12:05:00,39.84,39.86,39.83,39.84,16400.0,39.84,39.86,39.83,39.84,16400.0
2011-07-08 12:10:00,39.85,39.9,39.82,39.82,42700.0,39.85,39.9,39.82,39.82,42700.0
2011-07-08 12:15:00,39.82,39.84,39.82,39.84,12500.0,39.82,39.84,39.82,39.84,12500.0
2011-07-08 12:20:00,39.84,39.84,39.81,39.81,45800.0,39.84,39.84,39.81,39.81,45800.0
2011-07-08 12:25:00,39.82,39.83,39.78,39.79,12600.0,39.82,39.83,39.78,39.79,12600.0
2011-07-08 12:30:00,39.8,39.8,39.76,39.77,12200.0,39.8,39.8,39.76,39.77,12200.0
2011-07-08 12:35:00,39.77,39.79,39.77,39.79,10200.0,39.77,39.79,39.77,39.79,10200.0
2011-07-08 12:40:00,39.8,39.89,39.8,39.84,12700.0,39.8,39.89,39.8,39.84,12700.0
2011-07-08 12:45:00,39.84,39.91,39.83,39.87,12700.0,39.84,39.91,39.83,39.87,12700.0
2011-07-08 12:50:00,39.87,39.87,39.83,39.84,8600.0,39.87,39.87,39.83,39.84,8600.0
2011-07-08 12:55:00,39.84,39.88,39.83,39.84,10100.0,39.84,39.88,39.83,39.84,10100.0
2011-07-08 13:00:00,39.84,39.84,39.81,39.83,12900.0,39.84,39.84,39.81,39.83,12900.0
2011-07-08 13:05:00,39.83,39.85,39.82,39.85,16400.0,39.83,39.85,39.82,39.85,16400.0
2011-07-08 13:10:00,39.85,39.85,39.81,39.83,22100.0,39.85,39.85,39.81,39.83,22100.0
2011-07-08 13:15:00,39.82,39.84,39.82,39.82,9300.0,39.82,39.84,39.82,39.82,9300.0
2011-07-08 13:20:00,39.82,39.84,39.82,39.84,9000.0,39.82,39.84,39.82,39.84,9000.0
2011-07-08 13:25:00,39.84,39.91,39.83,39.91,13200.0,39.84,39.91,39.83,39.91,13200.0
2011-07-08 13:30:00,39.91,39.97,39.9,39.97,13200.0,39.91,39.97,39.9,39.97,13200.0
2011-07-08 13:35:00,39.97,39.99,39.94,39.95,14900.0,39.97,39.99,39.94,39.95,14900.0
2011-07-08 13:40:00,39.94,39.98,39.94,39.95,22800.0,39.94,39.98,39.94,39.95,22800.0
2011-07-08 13:45:00,39.95,39.96,39.86,39.87,12900.0,39.95,39.96,39.86,39.87,12900.0
2011-07-08 13:50:00,39.88,39.88,39.81,39.87,45900.0,39.88,39.88,39.81,39.87,45900.0
2011-07-08 13:55:00,39.87,39.88,39.82,39.84,16400.0,39.87,39.88,39.82,39.84,16400.0
2011-07-08 14:00:00,39.84,39.85,39.8,39.83,14700.0,39.84,39.85,39.8,39.83,14700.0
2011-07-08 14:05:00,39.82,39.91,39.82,39.9,12300.0,39.82,39.91,39.82,39.9,12300.0
2011-07-08 14:10:00,39.9,39.9,39.83,39.86,21600.0,39.9,39.9,39.83,39.86,21600.0
2011-07-08 14:15:00,39.85,39.85,39.75,39.79,17600.0,39.85,39.85,39.75,39.79,17600.0
2011-07-08 14:20:00,39.78,39.78,39.73,39.76,15400.0,39.78,39.78,39.73,39.76,15400.0
2011-07-08 14:25:00,39.76,39.77,39.75,39.76,7800.0,39.76,39.77,39.75,39.76,7800.0
2011-07-08 14:30:00,39.77,39.84,39.77,39.8,33900.0,39.77,39.84,39.77,39.8,33900.0
2011-07-08 14:35:00,39.8,39.81,39.77,39.79,21100.0,39.8,39.81,39.77,39.79,21100.0
2011-07-08 14:40:00,39.78,39.83,39.77,39.79,16100.0,39.78,39.83,39.77,39.79,16100.0
2011-07-08 14:45:00,39.8,39.88,39.8,39.88,31400.0,39.8,39.88,39.8,39.88,31400.0
2011-07-08 14:50:00,39.87,39.89,39.85,39.87,22300.0,39.87,39.89,39.85,39.87,22300.0
2011-07-08 14:55:00,39.86,39.89,39.86,39.87,8500.0,39.86,39.89,39.86,39.87,8500.0
2011-07-08 15:00:00,39.87,39.91,39.86,39.88,30200.0,39.87,39.91,39.86,39.88,30200.0
2011-07-08 15:05:00,39.88,39.94,39.88,39.93,19600.0,39.88,39.94,39.88,39.93,19600.0
2011-07-08 15:10:00,39.93,39.94,39.91,39.92,15600.0,39.93,39.94,39.91,39.92,15600.0
2011-07-08 15:15:00,39.92,39.92,39.91,39.91,8700.0,39.92,39.92,39.91,39.91,8700.0
2011-07-08 15:20:00,39.91,39.93,39.91,39.93,26500.0,39.91,39.93,39.91,39.93,26500.0
2011-07-08 15:25:00,39.92,39.96,39.92,39.94,29800.0,39.92,39.96,39.92,39.94,29800.0
2011-07-08 15:30:00,39.93,40.02,39.93,39.98,36000.0,39.93,40.02,39.93,39.98,36000.0
2011-07-08 15:35:00,39.98,40.11,39.98,40.1,66900.0,39.98,40.11,39.98,40.1,66900.0
2011-07-08 15:40:00,40.1,40.14,40.08,40.1,54800.0,40.1,40.14,40.08,40.1,54800.0
2011-07-08 15:45:00,40.1,40.12,40.09,40.12,51100.0,40.1,40.12,40.09,40.12,51100.0
2011-07-08 15:50:00,40.11,40.12,40.07,40.11,89800.0,40.11,40.12,40.07,40.11,89800.0
2011-07-08 15:55:00,40.1,40.14,40.1,40.12,86600.0,40.1,40.14,40.1,40.12,86600.0
2011-07-11 09:30:00,39.72,39.75,39.44,39.68,37900.0,39.72,39.75,39.44,39.68,37900.0
2011-07-11 09:35:00,39.7,39.76,39.61,39.65,33100.0,39.7,39.76,39.61,39.65,33100.0
2011-07-11 09:40:00,39.64,39.66,39.6,39.63,17100.0,39.64,39.66,39.6,39.63,17100.0
2011-07-11 09:45:00,39.65,39.77,39.59,39.75,19700.0,39.65,39.77,39.59,39.75,19700.0
2011-07-11 09:50:00,39.75,39.85,39.71,39.84,23400.0,39.75,39.85,39.71,39.84,23400.0
2011-07-11 09:55:00,39.85,39.91,39.74,39.76,71300.0,39.85,39.91,39.74,39.76,71300.0
2011-07-11 10:00:00,39.75,39.77,39.64,39.66,38600.0,39.75,39.77,39.64,39.66,38600.0
2011-07-11 10:05:00,39.65,39.7,39.55,39.56,37100.0,39.65,39.7,39.55,39.56,37100.0
2011-07-11 10:10:00,39.57,39.6,39.52,39.59,28700.0,39.57,39.6,39.52,39.59,28700.0
2011-07-11 10:15:00,39.59,39.59,39.45,39.46,28700.0,39.59,39.59,39.45,39.46,28700.0
2011-07-11 10:20:00,39.46,39.5,39.42,39.5,38100.0,39.46,39.5,39.42,39.5,38100.0
2011-07-11 10:25:00,39.51,39.52,39.45,39.49,20800.0,39.51,39.52,39.45,39.49,20800.0
2011-07-11 10:30:00,39.45,39.49,39.4,39.4,25800.0,39.45,39.49,39.4,39.4,25800.0
2011-07-11 10:35:00,39.4,39.42,39.34,39.37,35300.0,39.4,39.42,39.34,39.37,35300.0
2011-07-11 10:40:00,39.37,39.39,39.33,39.33,30100.0,39.37,39.39,39.33,39.33,30100.0
2011-07-11 10:45:00,39.33,39.37,39.3,39.33,22700.0,39.33,39.37,39.3,39.33,22700.0
2011-07-11 10:50:00,39.32,39.39,39.32,39.33,11400.0,39.32,39.39,39.32,39.33,11400.0
2011-07-11 10:55:00,39.34,39.34,39.21,39.22,22400.0,39.34,39.34,39.21,39.22,22400.0
2011-07-11 11:00:00,39.22,39.23,39.09,39.09,26700.0,39.22,39.23,39.09,39.09,26700.0
2011-07-11 11:05:00,39.09,39.19,39.09,39.19,11800.0,39.09,39.19,39.09,39.19,11800.0
2011-07-11 11:10:00,39.2,39.23,39.18,39.23,11900.0,39.2,39.23,39.18,39.23,11900.0
2011-07-11 11:15:00,39.24,39.26,39.16,39.22,16900.0,39.24,39.26,39.16,39.22,16900.0
2011-07-11 11:20:00,39.22,39.33,39.2,39.26,27900.0,39.22,39.33,39.2,39.26,27900.0
2011-07-11 11:25:00,39.27,39.31,39.25,39.31,12700.0,39.27,39.31,39.25,39.31,12700.0
2011-07-11 11:30:00,39.3,39.33,39.26,39.33,22000.0,39.3,39.33,39.26,39.33,22000.0
2011-07-11 11:35:00,39.34,39.35,39.23,39.23,9900.0,39.34,39.35,39.23,39.23,9900.0
2011-07-11 11:40:00,39.25,39.31,39.22,39.26,13800.0,39.25,39.31,39.22,39.26,13800.0
2011-07-11 11:45:00,39.27,39.31,39.26,39.29,10100.0,39.27,39.31,39.26,39.29,10100.0
2011-07-11 11:50:00,39.29,39.38,39.29,39.34,21800.0,39.29,39.38,39.29,39.34,21800.0
2011-07-11 11:55:00,39.33,39.36,39.26,39.28,18600.0,39.33,39.36,39.26,39.28,18600.0
2011-07-11 12:00:00,39.27,39.27,39.22,39.22,12000.0,39.27,39.27,39.22,39.22,12000.0
2011-07-11 12:05:00,39.21,39.23,39.18,39.2,23600.0,39.21,39.23,39.18,39.2,23600.0
2011-07-11 12:10:00,39.19,39.22,39.11,39.11,39400.0,39.19,39.22,39.11,39.11,39400.0
2011-07-11 12:15:00,39.1,39.16,39.07,39.15,14600.0,39.1,39.16,39.07,39.15,14600.0
2011-07-11 12:20:00,39.15,39.2,39.14,39.14,8100.0,39.15,39.2,39.14,39.14,8100.0
2011-07-11 12:25:00,39.14,39.21,39.14,39.19,8400.0,39.14,39.21,39.14,39.19,8400.0
2011-07-11 12:30:00,39.19,39.19,39.12,39.13,11400.0,39.19,39.19,39.12,39.13,11400.0
2011-07-11 12:35:00,39.14,39.17,39.13,39.17,12600.0,39.14,39.17,39.13,39.17,12600.0
2011-07-11 12:40:00,39.17,39.21,39.16,39.18,11200.0,39.17,39.21,39.16,39.18,11200.0
2011-07-11 12:45:00,39.17,39.17,39.07,39.07,9100.0,39.17,39.17,39.07,39.07,9100.0
2011-07-11 12:50:00,39.08,39.09,39.05,39.08,7100.0,39.08,39.09,39.05,39.08,7100.0
2011-07-11 12:55:00,39.09,39.14,39.09,39.12,7100.0,39.09,39.14,39.09,39.12,7100.0
2011-07-11 13:00:00,39.11,39.15,39.11,39.13,10500.0,39.11,39.15,39.11,39.13,10500.0
2011-07-11 13:05:00,39.14,39.15,39.11,39.13,7700.0,39.14,39.15,39.11,39.13,7700.0
2011-07-11 13:10:00,39.13,39.13,39.09,39.1,13400.0,39.13,39.13,39.09,39.1,13400.0
2011-07-11 13:15:00,39.1,39.1,39.0,39.02,19700.0,39.1,39.1,39.0,39.02,19700.0
2011-07-11 13:20:00,39.01,39.05,39.0,39.05,13900.0,39.01,39.05,39.0,39.05,13900.0
2011-07-11 13:25:00,39.06,39.07,39.03,39.05,9100.0,39.06,39.07,39.03,39.05,9100.0
2011-07-11 13:30:00,39.05,39.11,39.05,39.08,13200.0,39.05,39.11,39.05,39.08,13200.0
2011-07-11 13:35:00,39.08,39.1,39.04,39.09,12000.0,39.08,39.1,39.04,39.09,12000.0
2011-07-11 13:40:00,39.09,39.1,39.05,39.1,14700.0,39.09,39.1,39.05,39.1,14700.0
2011-07-11 13:45:00,39.09,39.12,39.07,39.12,11500.0,39.09,39.12,39.07,39.12,11500.0
2011-07-11 13:50:00,39.12,39.13,39.09,39.11,10300.0,39.12,39.13,39.09,39.11,10300.0
2011-07-11 13:55:00,39.11,39.15,39.11,39.15,6200.0,39.11,39.15,39.11,39.15,6200.0
2011-07-11 14:00:00,39.15,39.17,39.13,39.16,10600.0,39.15,39.17,39.13,39.16,10600.0
2011-07-11 14:05:00,39.15,39.15,39.12,39.13,11900.0,39.15,39.15,39.12,39.13,11900.0
2011-07-11 14:10:00,39.14,39.14,39.09,39.09,12900.0,39.14,39.14,39.09,39.09,12900.0
2011-07-11 14:15:00,39.09,39.09,39.04,39.04,10300.0,39.09,39.09,39.04,39.04,10300.0
2011-07-11 14:20:00,39.03,39.08,39.02,39.03,17400.0,39.03,39.08,39.02,39.03,17400.0
2011-07-11 14:25:00,39.02,39.04,39.0,39.0,12000.0,39.02,39.04,39.0,39.0,12000.0
2011-07-11 14:30:00,39.0,39.01,38.92,38.93,21000.0,39.0,39.01,38.92,38.93,21000.0
2011-07-11 14:35:00,38.93,39.02,38.92,39.02,17700.0,38.93,39.02,38.92,39.02,17700.0
2011-07-11 14:40:00,39.02,39.03,38.96,39.03,19700.0,39.02,39.03,38.96,39.03,19700.0
2011-07-11 14:45:00,39.03,39.03,38.99,39.0,17100.0,39.03,39.03,38.99,39.0,17100.0
2011-07-11 14:50:00,39.0,39.05,38.98,39.03,30100.0,39.0,39.05,38.98,39.03,30100.0
2011-07-11 14:55:00,39.03,39.08,39.03,39.07,27500.0,39.03,39.08,39.03,39.07,27500.0
2011-07-11 15:00:00,39.07,39.11,39.07,39.07,22200.0,39.07,39.11,39.07,39.07,22200.0
2011-07-11 15:05:00,39.08,39.08,38.98,38.99,42100.0,39.08,39.08,38.98,38.99,42100.0
2011-07-11 15:10:00,39.0,39.04,38.98,39.02,22300.0,39.0,39.04,38.98,39.02,22300.0
2011-07-11 15:15:00,39.02,39.03,38.92,38.93,83600.0,39.02,39.03,38.92,38.93,83600.0
2011-07-11 15:20:00,38.92,39.02,38.92,38.98,38900.0,38.92,39.02,38.92,38.98,38900.0
2011-07-11 15:25:00,38.98,39.05,38.93,39.05,33200.0,38.98,39.05,38.93,39.05,33200.0
2011-07-11 15:30:00,39.05,39.09,39.03,39.05,37500.0,39.05,39.09,39.03,39.05,37500.0
2011-07-11 15:35:00,39.06,39.06,38.98,39.02,40500.0,39.06,39.06,38.98,39.02,40500.0
2011-07-11 15:40:00,39.01,39.07,39.0,39.05,34100.0,39.01,39.07,39.0,39.05,34100.0
2011-07-11 15:45:00,39.05,39.06,38.97,38.98,83800.0,39.05,39.06,38.97,38.98,83800.0
2011-07-11 15:50:00,38.99,39.0,38.91,38.94,223900.0,38.99,39.0,38.91,38.94,223900.0
2011-07-11 15:55:00,38.94,39.01,38.93,39.0,253500.0,38.94,39.01,38.93,39.0,253500.0
2011-07-12 09:30:00,39.03,39.19,38.38,38.42,91700.0,39.03,39.19,38.38,38.42,91700.0
2011-07-12 09:35:00,38.41,38.43,37.99,38.08,143800.0,38.41,38.43,37.99,38.08,143800.0
2011-07-12 09:40:00,38.04,38.12,37.84,38.11,90000.0,38.04,38.12,37.84,38.11,90000.0
2011-07-12 09:45:00,38.1,38.2,37.87,37.95,99200.0,38.1,38.2,37.87,37.95,99200.0
2011-07-12 09:50:00,37.95,38.03,37.76,37.79,86700.0,37.95,38.03,37.76,37.79,86700.0
2011-07-12 09:55:00,37.78,38.15,37.78,38.09,53800.0,37.78,38.15,37.78,38.09,53800.0
2011-07-12 10:00:00,38.1,38.25,38.1,38.21,61500.0,38.1,38.25,38.1,38.21,61500.0
2011-07-12 10:05:00,38.21,38.24,38.15,38.22,31400.0,38.21,38.24,38.15,38.22,31400.0
2011-07-12 10:10:00,38.2,38.21,37.98,38.04,90400.0,38.2,38.21,37.98,38.04,90400.0
2011-07-12 10:15:00,38.03,38.12,37.98,38.07,38800.0,38.03,38.12,37.98,38.07,38800.0
2011-07-12 10:20:00,38.06,38.19,38.05,38.07,28200.0,38.06,38.19,38.05,38.07,28200.0
2011-07-12 10:25:00,38.06,38.11,38.05,38.11,33600.0,38.06,38.11,38.05,38.11,33600.0
2011-07-12 10:30:00,38.13,38.13,38.05,38.07,44800.0,38.13,38.13,38.05,38.07,44800.0
2011-07-12 10:35:00,38.08,38.12,38.05,38.06,37500.0,38.08,38.12,38.05,38.06,37500.0
2011-07-12 10:40:00,38.07,38.12,37.93,37.93,88700.0,38.07,38.12,37.93,37.93,88700.0
2011-07-12 10:45:00,37.94,37.94,37.75,37.76,69500.0,37.94,37.94,37.75,37.76,69500.0
2011-07-12 10:50:00,37.76,37.77,37.63,37.75,58300.0,37.76,37.77,37.63,37.75,58300.0
2011-07-12 10:55:00,37.77,37.9,37.75,37.88,25400.0,37.77,37.9,37.75,37.88,25400.0
2011-07-12 11:00:00,37.88,37.98,37.87,37.93,23700.0,37.88,37.98,37.87,37.93,23700.0
2011-07-12 11:05:00,37.93,37.95,37.85,37.87,22600.0,37.93,37.95,37.85,37.87,22600.0
2011-07-12 11:10:00,37.87,37.95,37.87,37.91,14900.0,37.87,37.95,37.87,37.91,14900.0
2011-07-12 11:15:00,37.92,37.98,37.9,37.92,26600.0,37.92,37.98,37.9,37.92,26600.0
2011-07-12 11:20:00,37.92,38.0,37.92,38.0,38100.0,37.92,38.0,37.92,38.0,38100.0
2011-07-12 11:25:00,38.0,38.0,37.95,37.95,18700.0,38.0,38.0,37.95,37.95,18700.0
2011-07-12 11:30:00,37.96,38.0,37.93,37.99,19500.0,37.96,38.0,37.93,37.99,19500.0
2011-07-12 11:35:00,37.99,38.0,37.94,37.95,29700.0,37.99,38.0,37.94,37.95,29700.0
2011-07-12 11:40:00,37.95,38.09,37.95,38.09,45800.0,37.95,38.09,37.95,38.09,45800.0
2011-07-12 11:45:00,38.1,38.1,37.95,37.95,12700.0,38.1,38.1,37.95,37.95,12700.0
2011-07-12 11:50:00,37.95,37.96,37.89,37.89,9300.0,37.95,37.96,37.89,37.89,9300.0
2011-07-12 11:55:00,37.89,37.95,37.88,37.95,12200.0,37.89,37.95,37.88,37.95,12200.0
2011-07-12 12:00:00,37.95,37.99,37.89,37.9,21600.0,37.95,37.99,37.89,37.9,21600.0
2011-07-12 12:05:00,37.91,38.02,37.9,37.99,16000.0,37.91,38.02,37.9,37.99,16000.0
2011-07-12 12:10:00,37.98,37.98,37.89,37.89,11200.0,37.98,37.98,37.89,37.89,11200.0
2011-07-12 12:15:00,37.89,37.9,37.84,37.87,14100.0,37.89,37.9,37.84,37.87,14100.0
2011-07-12 12:20:00,37.88,37.88,37.84,37.85,6800.0,37.88,37.88,37.84,37.85,6800.0
2011-07-12 12:25:00,37.84,37.84,37.76,37.76,17500.0,37.84,37.84,37.76,37.76,17500.0
2011-07-12 12:30:00,37.76,37.81,37.74,37.81,19900.0,37.76,37.81,37.74,37.81,19900.0
2011-07-12 12:35:00,37.81,37.81,37.75,37.75,8000.0,37.81,37.81,37.75,37.75,8000.0
2011-07-12 12:40:00,37.75,37.75,37.69,37.69,22700.0,37.75,37.75,37.69,37.69,22700.0
2011-07-12 12:45:00,37.68,37.78,37.67,37.76,19200.0,37.68,37.78,37.67,37.76,19200.0
2011-07-12 12:50:00,37.76,37.76,37.74,37.75,4100.0,37.76,37.76,37.74,37.75,4100.0
2011-07-12 12:55:00,37.75,37.83,37.75,37.83,10400.0,37.75,37.83,37.75,37.83,10400.0
2011-07-12 13:00:00,37.83,37.85,37.81,37.84,8700.0,37.83,37.85,37.81,37.84,8700.0
2011-07-12 13:05:00,37.85,37.93,37.85,37.89,29100.0,37.85,37.93,37.85,37.89,29100.0
2011-07-12 13:10:00,37.88,37.9,37.86,37.88,14500.0,37.88,37.9,37.86,37.88,14500.0
2011-07-12 13:15:00,37.87,37.87,37.77,37.78,26700.0,37.87,37.87,37.77,37.78,26700.0
2011-07-12 13:20:00,37.8,37.84,37.8,37.82,17200.0,37.8,37.84,37.8,37.82,17200.0
2011-07-12 13:25:00,37.81,37.81,37.71,37.71,9100.0,37.81,37.81,37.71,37.71,9100.0
2011-07-12 13:30:00,37.7,37.77,37.68,37.77,13500.0,37.7,37.77,37.68,37.77,13500.0
2011-07-12 13:35:00,37.77,37.81,37.75,37.81,14800.0,37.77,37.81,37.75,37.81,14800.0
2011-07-12 13:40:00,37.8,37.8,37.77,37.77,8900.0,37.8,37.8,37.77,37.77,8900.0
2011-07-12 13:45:00,37.77,37.83,37.77,37.81,8300.0,37.77,37.83,37.77,37.81,8300.0
2011-07-12 13:50:00,37.81,37.83,37.76,37.76,9100.0,37.81,37.83,37.76,37.76,9100.0
2011-07-12 13:55:00,37.76,37.76,37.71,37.72,11200.0,37.76,37.76,37.71,37.72,11200.0
2011-07-12 14:00:00,37.72,37.85,37.7,37.8,30300.0,37.72,37.85,37.7,37.8,30300.0
2011-07-12 14:05:00,37.8,37.86,37.77,37.84,19000.0,37.8,37.86,37.77,37.84,19000.0
2011-07-12 14:10:00,37.84,37.96,37.84,37.9,46600.0,37.84,37.96,37.84,37.9,46600.0
2011-07-12 14:15:00,37.9,37.97,37.9,37.94,28100.0,37.9,37.97,37.9,37.94,28100.0
2011-07-12 14:20:00,37.93,37.98,37.92,37.92,32500.0,37.93,37.98,37.92,37.92,32500.0
2011-07-12 14:25:00,37.92,37.97,37.9,37.97,24800.0,37.92,37.97,37.9,37.97,24800.0
2011-07-12 14:30:00,37.97,38.0,37.88,37.92,25900.0,37.97,38.0,37.88,37.92,25900.0
2011-07-12 14:35:00,37.92,37.95,37.84,37.87,32600.0,37.92,37.95,37.84,37.87,32600.0
2011-07-12 14:40:00,37.87,37.9,37.81,37.83,23800.0,37.87,37.9,37.81,37.83,23800.0
2011-07-12 14:45:00,37.83,37.88,37.8,37.88,20100.0,37.83,37.88,37.8,37.88,20100.0
2011-07-12 14:50:00,37.89,37.9,37.83,37.85,14200.0,37.89,37.9,37.83,37.85,14200.0
2011-07-12 14:55:00,37.84,37.84,37.78,37.81,13900.0,37.84,37.84,37.78,37.81,13900.0
2011-07-12 15:00:00,37.81,37.87,37.8,37.8,28300.0,37.81,37.87,37.8,37.8,28300.0
2011-07-12 15:05:00,37.8,37.82,37.73,37.74,70600.0,37.8,37.82,37.73,37.74,70600.0
2011-07-12 15:10:00,37.74,37.77,37.65,37.65,40000.0,37.74,37.77,37.65,37.65,40000.0
2011-07-12 15:15:00,37.66,37.69,37.62,37.65,97800.0,37.66,37.69,37.62,37.65,97800.0
2011-07-12 15:20:00,37.65,37.65,37.55,37.63,76600.0,37.65,37.65,37.55,37.63,76600.0
2011-07-12 15:25:00,37.62,37.63,37.5,37.62,92300.0,37.62,37.63,37.5,37.62,92300.0
2011-07-12 15:30:00,37.63,37.66,37.5,37.5,81600.0,37.63,37.66,37.5,37.5,81600.0
2011-07-12 15:35:00,37.5,37.51,37.43,37.48,92200.0,37.5,37.51,37.43,37.48,92200.0
2011-07-12 15:40:00,37.49,37.49,37.4,37.41,118800.0,37.49,37.49,37.4,37.41,118800.0
2011-07-12 15:45:00,37.4,37.43,37.19,37.19,235000.0,37.4,37.43,37.19,37.19,235000.0
2011-07-12 15:50:00,37.19,37.25,37.16,37.16,272800.0,37.19,37.25,37.16,37.16,272800.0
2011-07-12 15:55:00,37.16,37.25,37.14,37.23,228200.0,37.16,37.25,37.14,37.23,228200.0
2011-07-13 09:30:00,37.54,37.69,37.46,37.5,51600.0,37.54,37.69,37.46,37.5,51600.0
2011-07-13 09:35:00,37.5,37.58,37.47,37.51,23800.0,37.5,37.58,37.47,37.51,23800.0
2011-07-13 09:40:00,37.5,37.53,37.38,37.46,31800.0,37.5,37.53,37.38,37.46,31800.0
2011-07-13 09:45:00,37.47,37.51,37.38,37.39,29900.0,37.47,37.51,37.38,37.39,29900.0
2011-07-13 09:50:00,37.38,37.45,37.29,37.44,39500.0,37.38,37.45,37.29,37.44,39500.0
2011-07-13 09:55:00,37.45,37.45,37.21,37.23,26800.0,37.45,37.45,37.21,37.23,26800.0
2011-07-13 10:00:00,37.23,37.41,37.23,37.38,94400.0,37.23,37.41,37.23,37.38,94400.0
2011-07-13 10:05:00,37.38,37.51,37.34,37.46,81300.0,37.38,37.51,37.34,37.46,81300.0
2011-07-13 10:10:00,37.45,37.54,37.39,37.42,35300.0,37.45,37.54,37.39,37.42,35300.0
2011-07-13 10:15:00,37.42,37.54,37.42,37.48,36500.0,37.42,37.54,37.42,37.48,36500.0
2011-07-13 10:20:00,37.49,37.62,37.49,37.61,24300.0,37.49,37.62,37.49,37.61,24300.0
2011-07-13 10:25:00,37.61,37.63,37.58,37.59,11800.0,37.61,37.63,37.58,37.59,11800.0
2011-07-13 10:30:00,37.59,37.81,37.59,37.79,46400.0,37.59,37.81,37.59,37.79,46400.0
2011-07-13 10:35:00,37.79,37.79,37.7,37.72,42900.0,37.79,37.79,37.7,37.72,42900.0
2011-07-13 10:40:00,37.73,37.87,37.72,37.8,29600.0,37.73,37.87,37.72,37.8,29600.0
2011-07-13 10:45:00,37.82,37.92,37.82,37.89,43000.0,37.82,37.92,37.82,37.89,43000.0
2011-07-13 10:50:00,37.91,38.06,37.89,38.05,101000.0,37.91,38.06,37.89,38.05,101000.0
2011-07-13 10:55:00,38.05,38.13,38.04,38.13,69200.0,38.05,38.13,38.04,38.13,69200.0
2011-07-13 11:00:00,38.12,38.13,38.02,38.02,37200.0,38.12,38.13,38.02,38.02,37200.0
2011-07-13 11:05:00,38.02,38.1,38.01,38.05,29500.0,38.02,38.1,38.01,38.05,29500.0
2011-07-13 11:10:00,38.04,38.12,38.04,38.07,31900.0,38.04,38.12,38.04,38.07,31900.0
2011-07-13 11:15:00,38.08,38.21,38.06,38.17,44000.0,38.08,38.21,38.06,38.17,44000.0
2011-07-13 11:20:00,38.18,38.19,38.13,38.14,21500.0,38.18,38.19,38.13,38.14,21500.0
2011-07-13 11:25:00,38.14,38.16,38.11,38.16,14800.0,38.14,38.16,38.11,38.16,14800.0
2011-07-13 11:30:00,38.15,38.15,38.1,38.13,19600.0,38.15,38.15,38.1,38.13,19600.0
2011-07-13 11:35:00,38.14,38.14,38.06,38.08,18600.0,38.14,38.14,38.06,38.08,18600.0
2011-07-13 11:40:00,38.07,38.16,38.07,38.11,19900.0,38.07,38.16,38.07,38.11,19900.0
2011-07-13 11:45:00,38.11,38.13,38.02,38.03,16200.0,38.11,38.13,38.02,38.03,16200.0
2011-07-13 11:50:00,38.02,38.07,37.99,38.0,22100.0,38.02,38.07,37.99,38.0,22100.0
2011-07-13 11:55:00,38.01,38.05,38.0,38.01,8400.0,38.01,38.05,38.0,38.01,8400.0
2011-07-13 12:00:00,38.02,38.05,37.94,37.98,18700.0,38.02,38.05,37.94,37.98,18700.0
2011-07-13 12:05:00,37.98,37.99,37.92,37.98,17700.0,37.98,37.99,37.92,37.98,17700.0
2011-07-13 12:10:00,37.98,38.03,37.96,38.01,16200.0,37.98,38.03,37.96,38.01,16200.0
2011-07-13 12:15:00,38.0,38.05,38.0,38.05,15300.0,38.0,38.05,38.0,38.05,15300.0
2011-07-13 12:20:00,38.05,38.11,38.05,38.06,26400.0,38.05,38.11,38.05,38.06,26400.0
2011-07-13 12:25:00,38.05,38.09,38.04,38.09,6700.0,38.05,38.09,38.04,38.09,6700.0
2011-07-13 12:30:00,38.08,38.09,38.0,38.02,11400.0,38.08,38.09,38.0,38.02,11400.0
2011-07-13 12:35:00,38.03,38.04,37.98,38.0,9400.0,38.03,38.04,37.98,38.0,9400.0
2011-07-13 12:40:00,37.99,37.99,37.95,37.97,7600.0,37.99,37.99,37.95,37.97,7600.0
2011-07-13 12:45:00,37.97,38.01,37.94,37.97,22000.0,37.97,38.01,37.94,37.97,22000.0
2011-07-13 12:50:00,37.97,37.99,37.94,37.98,7900.0,37.97,37.99,37.94,37.98,7900.0
2011-07-13 12:55:00,37.96,37.97,37.94,37.95,7700.0,37.96,37.97,37.94,37.95,7700.0
2011-07-13 13:00:00,37.94,37.98,37.91,37.91,18000.0,37.94,37.98,37.91,37.91,18000.0
2011-07-13 13:05:00,37.91,37.95,37.9,37.95,20800.0,37.91,37.95,37.9,37.95,20800.0
2011-07-13 13:10:00,37.95,37.97,37.92,37.95,11700.0,37.95,37.97,37.92,37.95,11700.0
2011-07-13 13:15:00,37.95,37.95,37.86,37.93,17300.0,37.95,37.95,37.86,37.93,17300.0
2011-07-13 13:20:00,37.94,37.94,37.86,37.93,10700.0,37.94,37.94,37.86,37.93,10700.0
2011-07-13 13:25:00,37.92,37.93,37.86,37.89,8200.0,37.92,37.93,37.86,37.89,8200.0
2011-07-13 13:30:00,37.89,37.91,37.86,37.87,10300.0,37.89,37.91,37.86,37.87,10300.0
2011-07-13 13:35:00,37.86,37.92,37.85,37.89,12900.0,37.86,37.92,37.85,37.89,12900.0
2011-07-13 13:40:00,37.89,37.89,37.83,37.83,6900.0,37.89,37.89,37.83,37.83,6900.0
2011-07-13 13:45:00,37.83,37.85,37.82,37.82,5100.0,37.83,37.85,37.82,37.82,5100.0
2011-07-13 13:50:00,37.81,37.82,37.72,37.74,25300.0,37.81,37.82,37.72,37.74,25300.0
2011-07-13 13:55:00,37.73,37.74,37.7,37.71,12300.0,37.73,37.74,37.7,37.71,12300.0
2011-07-13 14:00:00,37.71,37.73,37.66,37.73,17900.0,37.71,37.73,37.66,37.73,17900.0
2011-07-13 14:05:00,37.74,37.78,37.72,37.73,28700.0,37.74,37.78,37.72,37.73,28700.0
2011-07-13 14:10:00,37.73,37.73,37.6,37.65,13600.0,37.73,37.73,37.6,37.65,13600.0
2011-07-13 14:15:00,37.65,37.67,37.62,37.65,17300.0,37.65,37.67,37.62,37.65,17300.0
2011-07-13 14:20:00,37.65,37.66,37.55,37.57,12600.0,37.65,37.66,37.55,37.57,12600.0
2011-07-13 14:25:00,37.56,37.58,37.53,37.58,14500.0,37.56,37.58,37.53,37.58,14500.0
2011-07-13 14:30:00,37.57,37.63,37.57,37.62,16800.0,37.57,37.63,37.57,37.62,16800.0
2011-07-13 14:35:00,37.61,37.63,37.6,37.63,10500.0,37.61,37.63,37.6,37.63,10500.0
2011-07-13 14:40:00,37.62,37.63,37.59,37.6,17700.0,37.62,37.63,37.59,37.6,17700.0
2011-07-13 14:45:00,37.6,37.64,37.58,37.63,18000.0,37.6,37.64,37.58,37.63,18000.0
2011-07-13 14:50:00,37.63,37.68,37.63,37.66,22400.0,37.63,37.68,37.63,37.66,22400.0
2011-07-13 14:55:00,37.66,37.66,37.62,37.64,17500.0,37.66,37.66,37.62,37.64,17500.0
2011-07-13 15:00:00,37.64,37.74,37.62,37.64,33900.0,37.64,37.74,37.62,37.64,33900.0
2011-07-13 15:05:00,37.64,37.65,37.52,37.57,41500.0,37.64,37.65,37.52,37.57,41500.0
2011-07-13 15:10:00,37.58,37.58,37.37,37.37,43000.0,37.58,37.58,37.37,37.37,43000.0
2011-07-13 15:15:00,37.37,37.44,37.33,37.35,35800.0,37.37,37.44,37.33,37.35,35800.0
2011-07-13 15:20:00,37.34,37.35,37.3,37.33,43300.0,37.34,37.35,37.3,37.33,43300.0
2011-07-13 15:25:00,37.33,37.4,37.32,37.4,28600.0,37.33,37.4,37.32,37.4,28600.0
2011-07-13 15:30:00,37.4,37.41,37.32,37.35,27600.0,37.4,37.41,37.32,37.35,27600.0
2011-07-13 15:35:00,37.36,37.4,37.3,37.31,42700.0,37.36,37.4,37.3,37.31,42700.0
2011-07-13 15:40:00,37.3,37.32,37.2,37.29,57200.0,37.3,37.32,37.2,37.29,57200.0
2011-07-13 15:45:00,37.28,37.31,37.22,37.25,110600.0,37.28,37.31,37.22,37.25,110600.0
2011-07-13 15:50:00,37.25,37.29,37.22,37.26,82300.0,37.25,37.29,37.22,37.26,82300.0
2011-07-13 15:55:00,37.27,37.28,37.25,37.27,136500.0,37.27,37.28,37.25,37.27,136500.0
2011-07-14 09:30:00,37.43,37.43,37.15,37.25,25500.0,37.43,37.43,37.15,37.25,25500.0
2011-07-14 09:35:00,37.29,37.31,37.18,37.31,15600.0,37.29,37.31,37.18,37.31,15600.0
2011-07-14 09:40:00,37.32,37.47,37.32,37.36,17100.0,37.32,37.47,37.32,37.36,17100.0
2011-07-14 09:45:00,37.35,37.38,37.24,37.36,27600.0,37.35,37.38,37.24,37.36,27600.0
2011-07-14 09:50:00,37.37,37.63,37.37,37.63,22600.0,37.37,37.63,37.37,37.63,22600.0
2011-07-14 09:55:00,37.64,37.69,37.62,37.66,12900.0,37.64,37.69,37.62,37.66,12900.0
2011-07-14 10:00:00,37.66,37.69,37.57,37.59,21300.0,37.66,37.69,37.57,37.59,21300.0
2011-07-14 10:05:00,37.6,37.66,37.59,37.65,19800.0,37.6,37.66,37.59,37.65,19800.0
2011-07-14 10:10:00,37.65,37.67,37.49,37.52,23800.0,37.65,37.67,37.49,37.52,23800.0
2011-07-14 10:15:00,37.52,37.58,37.52,37.58,21600.0,37.52,37.58,37.52,37.58,21600.0
2011-07-14 10:20:00,37.59,37.66,37.55,37.59,23800.0,37.59,37.66,37.55,37.59,23800.0
2011-07-14 10:25:00,37.58,37.69,37.58,37.65,46600.0,37.58,37.69,37.58,37.65,46600.0
2011-07-14 10:30:00,37.65,37.69,37.57,37.6,31700.0,37.65,37.69,37.57,37.6,31700.0
2011-07-14 10:35:00,37.6,37.62,37.46,37.5,64300.0,37.6,37.62,37.46,37.5,64300.0
2011-07-14 10:40:00,37.5,37.5,37.32,37.32,34100.0,37.5,37.5,37.32,37.32,34100.0
2011-07-14 10:45:00,37.31,37.41,37.27,37.37,48200.0,37.31,37.41,37.27,37.37,48200.0
2011-07-14 10:50:00,37.36,37.36,37.23,37.3,36800.0,37.36,37.36,37.23,37.3,36800.0
2011-07-14 10:55:00,37.28,37.31,37.12,37.17,40100.0,37.28,37.31,37.12,37.17,40100.0
2011-07-14 11:00:00,37.16,37.27,37.15,37.27,21600.0,37.16,37.27,37.15,37.27,21600.0
2011-07-14 11:05:00,37.26,37.29,37.22,37.23,16000.0,37.26,37.29,37.22,37.23,16000.0
2011-07-14 11:10:00,37.24,37.25,37.14,37.14,16800.0,37.24,37.25,37.14,37.14,16800.0
2011-07-14 11:15:00,37.14,37.23,37.12,37.23,16100.0,37.14,37.23,37.12,37.23,16100.0
2011-07-14 11:20:00,37.23,37.24,37.14,37.18,17000.0,37.23,37.24,37.14,37.18,17000.0
2011-07-14 11:25:00,37.17,37.17,37.08,37.15,26600.0,37.17,37.17,37.08,37.15,26600.0
2011-07-14 11:30:00,37.15,37.16,37.02,37.1,19800.0,37.15,37.16,37.02,37.1,19800.0
2011-07-14 11:35:00,37.11,37.13,36.95,36.95,24100.0,37.11,37.13,36.95,36.95,24100.0
2011-07-14 11:40:00,36.95,37.06,36.95,37.01,19200.0,36.95,37.06,36.95,37.01,19200.0
2011-07-14 11:45:00,37.01,37.06,37.0,37.06,12900.0,37.01,37.06,37.0,37.06,12900.0
2011-07-14 11:50:00,37.05,37.05,36.96,36.97,11200.0,37.05,37.05,36.96,36.97,11200.0
2011-07-14 11:55:00,36.97,37.03,36.94,37.03,16800.0,36.97,37.03,36.94,37.03,16800.0
2011-07-14 12:00:00,37.02,37.02,36.95,36.97,19700.0,37.02,37.02,36.95,36.97,19700.0
2011-07-14 12:05:00,36.97,37.02,36.93,36.96,18700.0,36.97,37.02,36.93,36.96,18700.0
2011-07-14 12:10:00,36.96,36.96,36.9,36.94,14500.0,36.96,36.96,36.9,36.94,14500.0
2011-07-14 12:15:00,36.93,36.95,36.81,36.82,27300.0,36.93,36.95,36.81,36.82,27300.0
2011-07-14 12:20:00,36.82,36.83,36.81,36.82,24100.0,36.82,36.83,36.81,36.82,24100.0
2011-07-14 12:25:00,36.81,36.87,36.81,36.87,10200.0,36.81,36.87,36.81,36.87,10200.0
2011-07-14 12:30:00,36.87,36.87,36.82,36.82,12400.0,36.87,36.87,36.82,36.82,12400.0
2011-07-14 12:35:00,36.82,36.83,36.78,36.81,22100.0,36.82,36.83,36.78,36.81,22100.0
2011-07-14 12:40:00,36.83,36.92,36.83,36.88,16600.0,36.83,36.92,36.83,36.88,16600.0
2011-07-14 12:45:00,36.88,36.88,36.81,36.83,16800.0,36.88,36.88,36.81,36.83,16800.0
2011-07-14 12:50:00,36.83,36.85,36.75,36.75,20100.0,36.83,36.85,36.75,36.75,20100.0
2011-07-14 12:55:00,36.75,36.76,36.65,36.67,21400.0,36.75,36.76,36.65,36.67,21400.0
2011-07-14 13:00:00,36.67,36.7,36.57,36.58,24800.0,36.67,36.7,36.57,36.58,24800.0
2011-07-14 13:05:00,36.58,36.66,36.56,36.64,16700.0,36.58,36.66,36.56,36.64,16700.0
2011-07-14 13:10:00,36.65,36.65,36.55,36.56,17600.0,36.65,36.65,36.55,36.56,17600.0
2011-07-14 13:15:00,36.55,36.6,36.52,36.54,23100.0,36.55,36.6,36.52,36.54,23100.0
2011-07-14 13:20:00,36.53,36.53,36.47,36.48,34700.0,36.53,36.53,36.47,36.48,34700.0
2011-07-14 13:25:00,36.47,36.48,36.39,36.48,58200.0,36.47,36.48,36.39,36.48,58200.0
2011-07-14 13:30:00,36.48,36.75,36.45,36.73,83600.0,36.48,36.75,36.45,36.73,83600.0
2011-07-14 13:35:00,36.72,36.75,36.57,36.57,79900.0,36.72,36.75,36.57,36.57,79900.0
2011-07-14 13:40:00,36.58,36.62,36.53,36.59,69000.0,36.58,36.62,36.53,36.59,69000.0
2011-07-14 13:45:00,36.59,36.6,36.53,36.59,32600.0,36.59,36.6,36.53,36.59,32600.0
2011-07-14 13:50:00,36.59,36.59,36.48,36.53,31700.0,36.59,36.59,36.48,36.53,31700.0
2011-07-14 13:55:00,36.52,36.59,36.49,36.55,40200.0,36.52,36.59,36.49,36.55,40200.0
2011-07-14 14:00:00,36.56,36.66,36.56,36.62,32300.0,36.56,36.66,36.56,36.62,32300.0
2011-07-14 14:05:00,36.62,36.62,36.53,36.61,30200.0,36.62,36.62,36.53,36.61,30200.0
2011-07-14 14:10:00,36.61,36.72,36.6,36.67,52200.0,36.61,36.72,36.6,36.67,52200.0
2011-07-14 14:15:00,36.66,36.73,36.64,36.66,25700.0,36.66,36.73,36.64,36.66,25700.0
2011-07-14 14:20:00,36.66,36.66,36.55,36.56,34400.0,36.66,36.66,36.55,36.56,34400.0
2011-07-14 14:25:00,36.55,36.55,36.43,36.48,26500.0,36.55,36.55,36.43,36.48,26500.0
2011-07-14 14:30:00,36.49,36.52,36.45,36.5,28500.0,36.49,36.52,36.45,36.5,28500.0
2011-07-14 14:35:00,36.49,36.49,36.4,36.45,32900.0,36.49,36.49,36.4,36.45,32900.0
2011-07-14 14:40:00,36.45,36.53,36.45,36.52,16300.0,36.45,36.53,36.45,36.52,16300.0
2011-07-14 14:45:00,36.52,36.52,36.44,36.46,38800.0,36.52,36.52,36.44,36.46,38800.0
2011-07-14 14:50:00,36.45,36.49,36.4,36.42,22400.0,36.45,36.49,36.4,36.42,22400.0
2011-07-14 14:55:00,36.42,36.46,36.39,36.46,31600.0,36.42,36.46,36.39,36.46,31600.0
2011-07-14 15:00:00,36.46,36.49,36.41,36.45,20600.0,36.46,36.49,36.41,36.45,20600.0
2011-07-14 15:05:00,36.45,36.45,36.3,36.34,35100.0,36.45,36.45,36.3,36.34,35100.0
2011-07-14 15:10:00,36.34,36.41,36.3,36.41,29800.0,36.34,36.41,36.3,36.41,29800.0
2011-07-14 15:15:00,36.4,36.43,36.34,36.4,31800.0,36.4,36.43,36.34,36.4,31800.0
2011-07-14 15:20:00,36.4,36.47,36.4,36.41,43200.0,36.4,36.47,36.4,36.41,43200.0
2011-07-14 15:25:00,36.43,36.43,36.35,36.37,53600.0,36.43,36.43,36.35,36.37,53600.0
2011-07-14 15:30:00,36.37,36.4,36.36,36.37,77700.0,36.37,36.4,36.36,36.37,77700.0
2011-07-14 15:35:00,36.37,36.46,36.36,36.43,86700.0,36.37,36.46,36.36,36.43,86700.0
2011-07-14 15:40:00,36.43,36.44,36.37,36.37,113400.0,36.43,36.44,36.37,36.37,113400.0
2011-07-14 15:45:00,36.37,36.38,36.31,36.34,113000.0,36.37,36.38,36.31,36.34,113000.0
2011-07-14 15:50:00,36.34,36.35,36.24,36.28,197100.0,36.34,36.35,36.24,36.28,197100.0
2011-07-14 15:55:00,36.29,36.37,36.27,36.34,133600.0,36.29,36.37,36.27,36.34,133600.0
2011-07-15 09:30:00,36.57,36.8,36.53,36.67,224100.0,36.57,36.8,36.53,36.67,224100.0
2011-07-15 09:35:00,36.67,36.71,36.5,36.5,45600.0,36.67,36.71,36.5,36.5,45600.0
2011-07-15 09:40:00,36.48,36.48,36.29,36.3,26600.0,36.48,36.48,36.29,36.3,26600.0
2011-07-15 09:45:00,36.3,36.4,36.24,36.39,39400.0,36.3,36.4,36.24,36.39,39400.0
2011-07-15 09:50:00,36.38,36.43,36.29,36.36,20900.0,36.38,36.43,36.29,36.36,20900.0
2011-07-15 09:55:00,36.36,36.37,36.2,36.32,35500.0,36.36,36.37,36.2,36.32,35500.0
2011-07-15 10:00:00,36.32,36.57,36.32,36.46,35600.0,36.32,36.57,36.32,36.46,35600.0
2011-07-15 10:05:00,36.47,36.51,36.32,36.35,28000.0,36.47,36.51,36.32,36.35,28000.0
2011-07-15 10:10:00,36.35,36.35,36.24,36.35,21600.0,36.35,36.35,36.24,36.35,21600.0
2011-07-15 10:15:00,36.35,36.35,36.14,36.14,52100.0,36.35,36.35,36.14,36.14,52100.0
2011-07-15 10:20:00,36.14,36.14,36.06,36.09,25900.0,36.14,36.14,36.06,36.09,25900.0
2011-07-15 10:25:00,36.09,36.11,35.97,36.03,64500.0,36.09,36.11,35.97,36.03,64500.0
2011-07-15 10:30:00,36.03,36.09,35.98,35.98,33500.0,36.03,36.09,35.98,35.98,33500.0
2011-07-15 10:35:00,35.97,36.05,35.97,36.03,22600.0,35.97,36.05,35.97,36.03,22600.0
2011-07-15 10:40:00,36.01,36.07,36.0,36.04,84500.0,36.01,36.07,36.0,36.04,84500.0
2011-07-15 10:45:00,36.04,36.09,35.99,36.01,41000.0,36.04,36.09,35.99,36.01,41000.0
2011-07-15 10:50:00,36.02,36.16,36.02,36.16,31800.0,36.02,36.16,36.02,36.16,31800.0
2011-07-15 10:55:00,36.15,36.16,36.04,36.09,24700.0,36.15,36.16,36.04,36.09,24700.0
2011-07-15 11:00:00,36.08,36.12,36.06,36.12,35500.0,36.08,36.12,36.06,36.12,35500.0
2011-07-15 11:05:00,36.11,36.14,36.02,36.05,57600.0,36.11,36.14,36.02,36.05,57600.0
2011-07-15 11:10:00,36.05,36.13,36.01,36.11,53400.0,36.05,36.13,36.01,36.11,53400.0
2011-07-15 11:15:00,36.12,36.16,36.08,36.14,24200.0,36.12,36.16,36.08,36.14,24200.0
2011-07-15 11:20:00,36.15,36.16,36.09,36.15,19000.0,36.15,36.16,36.09,36.15,19000.0
2011-07-15 11:25:00,36.14,36.16,36.1,36.11,27800.0,36.14,36.16,36.1,36.11,27800.0
2011-07-15 11:30:00,36.11,36.11,36.05,36.08,18900.0,36.11,36.11,36.05,36.08,18900.0
2011-07-15 11:35:00,36.08,36.11,36.05,36.05,26400.0,36.08,36.11,36.05,36.05,26400.0
2011-07-15 11:40:00,36.05,36.07,35.95,35.98,27100.0,36.05,36.07,35.95,35.98,27100.0
2011-07-15 11:45:00,35.98,36.0,35.92,35.98,33000.0,35.98,36.0,35.92,35.98,33000.0
2011-07-15 11:50:00,35.98,36.03,35.98,35.99,24600.0,35.98,36.03,35.98,35.99,24600.0
2011-07-15 11:55:00,35.99,36.01,35.89,35.89,29800.0,35.99,36.01,35.89,35.89,29800.0
2011-07-15 12:00:00,35.89,36.09,35.89,36.08,54100.0,35.89,36.09,35.89,36.08,54100.0
2011-07-15 12:05:00,36.08,36.13,36.06,36.09,24400.0,36.08,36.13,36.06,36.09,24400.0
2011-07-15 12:10:00,36.1,36.11,36.07,36.08,31900.0,36.1,36.11,36.07,36.08,31900.0
2011-07-15 12:15:00,36.07,36.09,35.99,36.0,19400.0,36.07,36.09,35.99,36.0,19400.0
2011-07-15 12:20:00,35.99,36.01,35.97,35.97,19800.0,35.99,36.01,35.97,35.97,19800.0
2011-07-15 12:25:00,35.97,36.03,35.97,36.03,10300.0,35.97,36.03,35.97,36.03,10300.0
2011-07-15 12:30:00,36.03,36.06,36.02,36.04,26200.0,36.03,36.06,36.02,36.04,26200.0
2011-07-15 12:35:00,36.04,36.06,36.02,36.05,8600.0,36.04,36.06,36.02,36.05,8600.0
2011-07-15 12:40:00,36.06,36.09,35.97,35.98,20300.0,36.06,36.09,35.97,35.98,20300.0
2011-07-15 12:45:00,35.97,36.06,35.97,36.06,9400.0,35.97,36.06,35.97,36.06,9400.0
2011-07-15 12:50:00,36.05,36.05,36.03,36.04,7900.0,36.05,36.05,36.03,36.04,7900.0
2011-07-15 12:55:00,36.03,36.1,36.03,36.09,17900.0,36.03,36.1,36.03,36.09,17900.0
2011-07-15 13:00:00,36.09,36.09,36.02,36.03,12000.0,36.09,36.09,36.02,36.03,12000.0
2011-07-15 13:05:00,36.03,36.08,36.03,36.08,4100.0,36.03,36.08,36.03,36.08,4100.0
2011-07-15 13:10:00,36.07,36.07,35.98,36.01,22600.0,36.07,36.07,35.98,36.01,22600.0
2011-07-15 13:15:00,36.02,36.08,36.01,36.06,7500.0,36.02,36.08,36.01,36.06,7500.0
2011-07-15 13:20:00,36.06,36.08,36.06,36.06,7500.0,36.06,36.08,36.06,36.06,7500.0
2011-07-15 13:25:00,36.06,36.13,36.06,36.11,11100.0,36.06,36.13,36.06,36.11,11100.0
2011-07-15 13:30:00,36.11,36.14,36.1,36.13,9200.0,36.11,36.14,36.1,36.13,9200.0
2011-07-15 13:35:00,36.13,36.13,36.1,36.1,11100.0,36.13,36.13,36.1,36.1,11100.0
2011-07-15 13:40:00,36.11,36.11,36.07,36.07,6600.0,36.11,36.11,36.07,36.07,6600.0
2011-07-15 13:45:00,36.08,36.09,36.03,36.03,16300.0,36.08,36.09,36.03,36.03,16300.0
2011-07-15 13:50:00,36.03,36.09,36.02,36.09,6900.0,36.03,36.09,36.02,36.09,6900.0
2011-07-15 13:55:00,36.08,36.09,35.94,35.94,26800.0,36.08,36.09,35.94,35.94,26800.0
2011-07-15 14:00:00,35.94,36.0,35.94,35.95,13200.0,35.94,36.0,35.94,35.95,13200.0
2011-07-15 14:05:00,35.96,35.99,35.96,35.99,10500.0,35.96,35.99,35.96,35.99,10500.0
2011-07-15 14:10:00,35.99,36.0,35.95,35.99,14700.0,35.99,36.0,35.95,35.99,14700.0
2011-07-15 14:15:00,35.99,36.01,35.98,36.01,13600.0,35.99,36.01,35.98,36.01,13600.0
2011-07-15 14:20:00,35.99,35.99,35.92,35.92,16400.0,35.99,35.99,35.92,35.92,16400.0
2011-07-15 14:25:00,35.92,35.92,35.83,35.84,23800.0,35.92,35.92,35.83,35.84,23800.0
2011-07-15 14:30:00,35.83,35.86,35.82,35.84,13800.0,35.83,35.86,35.82,35.84,13800.0
2011-07-15 14:35:00,35.84,35.89,35.82,35.89,14100.0,35.84,35.89,35.82,35.89,14100.0
2011-07-15 14:40:00,35.89,35.9,35.88,35.89,16700.0,35.89,35.9,35.88,35.89,16700.0
2011-07-15 14:45:00,35.9,35.95,35.89,35.89,21200.0,35.9,35.95,35.89,35.89,21200.0
2011-07-15 14:50:00,35.89,35.94,35.89,35.91,16300.0,35.89,35.94,35.89,35.91,16300.0
2011-07-15 14:55:00,35.91,35.94,35.9,35.91,16800.0,35.91,35.94,35.9,35.91,16800.0
2011-07-15 15:00:00,35.91,35.92,35.88,35.91,16900.0,35.91,35.92,35.88,35.91,16900.0
2011-07-15 15:05:00,35.91,35.97,35.89,35.96,25500.0,35.91,35.97,35.89,35.96,25500.0
2011-07-15 15:10:00,35.97,35.99,35.94,35.94,27700.0,35.97,35.99,35.94,35.94,27700.0
2011-07-15 15:15:00,35.95,35.95,35.93,35.94,17400.0,35.95,35.95,35.93,35.94,17400.0
2011-07-15 15:20:00,35.95,36.04,35.94,36.03,43200.0,35.95,36.04,35.94,36.03,43200.0
2011-07-15 15:25:00,36.04,36.07,35.99,36.04,50800.0,36.04,36.07,35.99,36.04,50800.0
2011-07-15 15:30:00,36.03,36.09,36.02,36.07,44000.0,36.03,36.09,36.02,36.07,44000.0
2011-07-15 15:35:00,36.06,36.1,36.06,36.08,40100.0,36.06,36.1,36.06,36.08,40100.0
2011-07-15 15:40:00,36.08,36.1,36.05,36.08,89600.0,36.08,36.1,36.05,36.08,89600.0
2011-07-15 15:45:00,36.09,36.11,36.06,36.09,57000.0,36.09,36.11,36.06,36.09,57000.0
2011-07-15 15:50:00,36.1,36.13,36.07,36.12,132700.0,36.1,36.13,36.07,36.12,132700.0
2011-07-15 15:55:00,36.13,36.16,36.08,36.15,110500.0,36.13,36.16,36.08,36.15,110500.0
2011-07-18 09:30:00,36.02,36.03,35.79,35.8,35300.0,36.02,36.03,35.79,35.8,35300.0
2011-07-18 09:35:00,35.79,36.02,35.72,35.95,39900.0,35.79,36.02,35.72,35.95,39900.0
2011-07-18 09:40:00,35.97,36.04,35.85,35.89,35600.0,35.97,36.04,35.85,35.89,35600.0
2011-07-18 09:45:00,35.88,35.96,35.7,35.75,57200.0,35.88,35.96,35.7,35.75,57200.0
2011-07-18 09:50:00,35.76,35.84,35.7,35.73,33500.0,35.76,35.84,35.7,35.73,33500.0
2011-07-18 09:55:00,35.72,35.76,35.57,35.67,49200.0,35.72,35.76,35.57,35.67,49200.0
2011-07-18 10:00:00,35.67,35.81,35.54,35.59,40800.0,35.67,35.81,35.54,35.59,40800.0
2011-07-18 10:05:00,35.59,35.59,35.43,35.48,44800.0,35.59,35.59,35.43,35.48,44800.0
2011-07-18 10:10:00,35.49,35.54,35.42,35.43,55800.0,35.49,35.54,35.42,35.43,55800.0
2011-07-18 10:15:00,35.43,35.45,35.37,35.39,91100.0,35.43,35.45,35.37,35.39,91100.0
2011-07-18 10:20:00,35.4,35.43,35.32,35.33,47200.0,35.4,35.43,35.32,35.33,47200.0
2011-07-18 10:25:00,35.33,35.47,35.31,35.41,52000.0,35.33,35.47,35.31,35.41,52000.0
2011-07-18 10:30:00,35.41,35.42,35.33,35.34,60200.0,35.41,35.42,35.33,35.34,60200.0
2011-07-18 10:35:00,35.35,35.43,35.31,35.33,44700.0,35.35,35.43,35.31,35.33,44700.0
2011-07-18 10:40:00,35.36,35.43,35.34,35.38,16400.0,35.36,35.43,35.34,35.38,16400.0
2011-07-18 10:45:00,35.39,35.39,35.24,35.25,55300.0,35.39,35.39,35.24,35.25,55300.0
2011-07-18 10:50:00,35.25,35.3,35.18,35.18,50400.0,35.25,35.3,35.18,35.18,50400.0
2011-07-18 10:55:00,35.19,35.35,35.19,35.32,22500.0,35.19,35.35,35.19,35.32,22500.0
2011-07-18 11:00:00,35.31,35.32,35.23,35.28,16300.0,35.31,35.32,35.23,35.28,16300.0
2011-07-18 11:05:00,35.27,35.32,35.21,35.23,12000.0,35.27,35.32,35.21,35.23,12000.0
2011-07-18 11:10:00,35.25,35.27,35.21,35.26,19500.0,35.25,35.27,35.21,35.26,19500.0
2011-07-18 11:15:00,35.26,35.29,35.22,35.28,18600.0,35.26,35.29,35.22,35.28,18600.0
2011-07-18 11:20:00,35.29,35.29,35.23,35.26,21200.0,35.29,35.29,35.23,35.26,21200.0
2011-07-18 11:25:00,35.26,35.3,35.25,35.25,38100.0,35.26,35.3,35.25,35.25,38100.0
2011-07-18 11:30:00,35.24,35.28,35.2,35.23,22400.0,35.24,35.28,35.2,35.23,22400.0
2011-07-18 11:35:00,35.24,35.24,35.13,35.18,38500.0,35.24,35.24,35.13,35.18,38500.0
2011-07-18 11:40:00,35.17,35.17,35.08,35.1,26500.0,35.17,35.17,35.08,35.1,26500.0
2011-07-18 11:45:00,35.1,35.12,35.07,35.08,50600.0,35.1,35.12,35.07,35.08,50600.0
2011-07-18 11:50:00,35.08,35.1,35.03,35.04,38400.0,35.08,35.1,35.03,35.04,38400.0
2011-07-18 11:55:00,35.04,35.07,35.0,35.05,33900.0,35.04,35.07,35.0,35.05,33900.0
2011-07-18 12:00:00,35.06,35.1,35.02,35.05,51800.0,35.06,35.1,35.02,35.05,51800.0
2011-07-18 12:05:00,35.04,35.07,34.99,35.04,41500.0,35.04,35.07,34.99,35.04,41500.0
2011-07-18 12:10:00,35.02,35.14,35.02,35.13,34100.0,35.02,35.14,35.02,35.13,34100.0
2011-07-18 12:15:00,35.14,35.21,35.14,35.16,32400.0,35.14,35.21,35.14,35.16,32400.0
2011-07-18 12:20:00,35.16,35.19,35.11,35.17,20000.0,35.16,35.19,35.11,35.17,20000.0
2011-07-18 12:25:00,35.18,35.22,35.18,35.2,22600.0,35.18,35.22,35.18,35.2,22600.0
2011-07-18 12:30:00,35.2,35.2,35.13,35.18,51000.0,35.2,35.2,35.13,35.18,51000.0
2011-07-18 12:35:00,35.17,35.21,35.13,35.14,70100.0,35.17,35.21,35.13,35.14,70100.0
2011-07-18 12:40:00,35.14,35.14,35.08,35.11,46900.0,35.14,35.14,35.08,35.11,46900.0
2011-07-18 12:45:00,35.1,35.13,35.05,35.13,50500.0,35.1,35.13,35.05,35.13,50500.0
2011-07-18 12:50:00,35.13,35.15,35.08,35.08,9100.0,35.13,35.15,35.08,35.08,9100.0
2011-07-18 12:55:00,35.09,35.13,35.08,35.11,41300.0,35.09,35.13,35.08,35.11,41300.0
2011-07-18 13:00:00,35.12,35.12,35.1,35.11,33000.0,35.12,35.12,35.1,35.11,33000.0
2011-07-18 13:05:00,35.11,35.14,35.1,35.14,25900.0,35.11,35.14,35.1,35.14,25900.0
2011-07-18 13:10:00,35.14,35.14,35.1,35.11,15500.0,35.14,35.14,35.1,35.11,15500.0
2011-07-18 13:15:00,35.1,35.1,35.01,35.05,25400.0,35.1,35.1,35.01,35.05,25400.0
2011-07-18 13:20:00,35.04,35.07,35.03,35.03,12000.0,35.04,35.07,35.03,35.03,12000.0
2011-07-18 13:25:00,35.03,35.09,35.02,35.09,10500.0,35.03,35.09,35.02,35.09,10500.0
2011-07-18 13:30:00,35.09,35.14,35.08,35.12,15200.0,35.09,35.14,35.08,35.12,15200.0
2011-07-18 13:35:00,35.11,35.16,35.09,35.13,29100.0,35.11,35.16,35.09,35.13,29100.0
2011-07-18 13:40:00,35.14,35.15,35.1,35.1,14000.0,35.14,35.15,35.1,35.1,14000.0
2011-07-18 13:45:00,35.11,35.15,35.1,35.12,28300.0,35.11,35.15,35.1,35.12,28300.0
2011-07-18 13:50:00,35.13,35.22,35.11,35.22,22000.0,35.13,35.22,35.11,35.22,22000.0
2011-07-18 13:55:00,35.22,35.29,35.19,35.27,11100.0,35.22,35.29,35.19,35.27,11100.0
2011-07-18 14:00:00,35.26,35.27,35.2,35.2,14300.0,35.26,35.27,35.2,35.2,14300.0
2011-07-18 14:05:00,35.2,35.22,35.17,35.18,53100.0,35.2,35.22,35.17,35.18,53100.0
2011-07-18 14:10:00,35.18,35.21,35.17,35.2,18100.0,35.18,35.21,35.17,35.2,18100.0
2011-07-18 14:15:00,35.21,35.23,35.19,35.2,22300.0,35.21,35.23,35.19,35.2,22300.0
2011-07-18 14:20:00,35.21,35.23,35.16,35.18,17600.0,35.21,35.23,35.16,35.18,17600.0
2011-07-18 14:25:00,35.19,35.23,35.18,35.2,14600.0,35.19,35.23,35.18,35.2,14600.0
2011-07-18 14:30:00,35.2,35.23,35.12,35.14,15500.0,35.2,35.23,35.12,35.14,15500.0
2011-07-18 14:35:00,35.14,35.2,35.14,35.18,15300.0,35.14,35.2,35.14,35.18,15300.0
2011-07-18 14:40:00,35.18,35.24,35.18,35.2,32000.0,35.18,35.24,35.18,35.2,32000.0
2011-07-18 14:45:00,35.2,35.21,35.18,35.19,31300.0,35.2,35.21,35.18,35.19,31300.0
2011-07-18 14:50:00,35.19,35.22,35.18,35.21,30100.0,35.19,35.22,35.18,35.21,30100.0
2011-07-18 14:55:00,35.2,35.26,35.19,35.26,44400.0,35.2,35.26,35.19,35.26,44400.0
2011-07-18 15:00:00,35.26,35.39,35.25,35.34,32100.0,35.26,35.39,35.25,35.34,32100.0
2011-07-18 15:05:00,35.34,35.35,35.26,35.27,51100.0,35.34,35.35,35.26,35.27,51100.0
2011-07-18 15:10:00,35.27,35.28,35.21,35.24,33600.0,35.27,35.28,35.21,35.24,33600.0
2011-07-18 15:15:00,35.22,35.28,35.22,35.25,44100.0,35.22,35.28,35.22,35.25,44100.0
2011-07-18 15:20:00,35.24,35.27,35.19,35.22,43800.0,35.24,35.27,35.19,35.22,43800.0
2011-07-18 15:25:00,35.22,35.25,35.2,35.22,32300.0,35.22,35.25,35.2,35.22,32300.0
2011-07-18 15:30:00,35.23,35.29,35.21,35.24,34500.0,35.23,35.29,35.21,35.24,34500.0
2011-07-18 15:35:00,35.23,35.33,35.19,35.31,59600.0,35.23,35.33,35.19,35.31,59600.0
2011-07-18 15:40:00,35.32,35.33,35.26,35.3,142100.0,35.32,35.33,35.26,35.3,142100.0
2011-07-18 15:45:00,35.29,35.34,35.28,35.32,63600.0,35.29,35.34,35.28,35.32,63600.0
2011-07-18 15:50:00,35.31,35.34,35.28,35.33,130500.0,35.31,35.34,35.28,35.33,130500.0
2011-07-18 15:55:00,35.33,35.35,35.3,35.34,96000.0,35.33,35.35,35.3,35.34,96000.0
2011-07-19 09:30:00,35.59,36.14,35.58,36.0,86200.0,35.59,36.14,35.58,36.0,86200.0
2011-07-19 09:35:00,36.0,36.05,35.95,35.99,78600.0,36.0,36.05,35.95,35.99,78600.0
2011-07-19 09:40:00,36.0,36.32,36.0,36.29,51400.0,36.0,36.32,36.0,36.29,51400.0
2011-07-19 09:45:00,36.3,36.36,36.15,36.16,71300.0,36.3,36.36,36.15,36.16,71300.0
2011-07-19 09:50:00,36.16,36.23,36.12,36.13,61000.0,36.16,36.23,36.12,36.13,61000.0
2011-07-19 09:55:00,36.14,36.18,36.1,36.14,59100.0,36.14,36.18,36.1,36.14,59100.0
2011-07-19 10:00:00,36.15,36.2,36.13,36.18,75300.0,36.15,36.2,36.13,36.18,75300.0
2011-07-19 10:05:00,36.18,36.26,36.15,36.24,94300.0,36.18,36.26,36.15,36.24,94300.0
2011-07-19 10:10:00,36.24,36.25,36.17,36.18,35700.0,36.24,36.25,36.17,36.18,35700.0
2011-07-19 10:15:00,36.2,36.22,36.16,36.21,24400.0,36.2,36.22,36.16,36.21,24400.0
2011-07-19 10:20:00,36.21,36.21,36.03,36.03,27800.0,36.21,36.21,36.03,36.03,27800.0
2011-07-19 10:25:00,36.02,36.09,36.02,36.09,31500.0,36.02,36.09,36.02,36.09,31500.0
2011-07-19 10:30:00,36.09,36.13,36.07,36.09,24700.0,36.09,36.13,36.07,36.09,24700.0
2011-07-19 10:35:00,36.09,36.11,35.98,35.99,20500.0,36.09,36.11,35.98,35.99,20500.0
2011-07-19 10:40:00,35.99,36.02,35.92,36.02,65800.0,35.99,36.02,35.92,36.02,65800.0
2011-07-19 10:45:00,36.02,36.03,35.98,36.0,34300.0,36.02,36.03,35.98,36.0,34300.0
2011-07-19 10:50:00,36.0,36.04,35.98,36.0,21100.0,36.0,36.04,35.98,36.0,21100.0
2011-07-19 10:55:00,36.0,36.01,35.98,35.98,27100.0,36.0,36.01,35.98,35.98,27100.0
2011-07-19 11:00:00,35.99,36.02,35.97,36.0,31500.0,35.99,36.02,35.97,36.0,31500.0
2011-07-19 11:05:00,36.0,36.02,35.98,35.98,111700.0,36.0,36.02,35.98,35.98,111700.0
2011-07-19 11:10:00,35.98,36.0,35.97,36.0,86600.0,35.98,36.0,35.97,36.0,86600.0
2011-07-19 11:15:00,35.99,36.01,35.95,35.98,48300.0,35.99,36.01,35.95,35.98,48300.0
2011-07-19 11:20:00,35.98,36.02,35.98,36.01,9000.0,35.98,36.02,35.98,36.01,9000.0
2011-07-19 11:25:00,36.0,36.04,35.99,36.01,51700.0,36.0,36.04,35.99,36.01,51700.0
2011-07-19 11:30:00,36.0,36.08,36.0,36.06,30500.0,36.0,36.08,36.0,36.06,30500.0
2011-07-19 11:35:00,36.06,36.07,35.95,35.97,36900.0,36.06,36.07,35.95,35.97,36900.0
2011-07-19 11:40:00,35.97,36.0,35.95,36.0,32900.0,35.97,36.0,35.95,36.0,32900.0
2011-07-19 11:45:00,35.99,36.02,35.97,36.0,53400.0,35.99,36.02,35.97,36.0,53400.0
2011-07-19 11:50:00,36.0,36.04,35.99,36.02,41100.0,36.0,36.04,35.99,36.02,41100.0
2011-07-19 11:55:00,36.02,36.04,35.99,36.02,36700.0,36.02,36.04,35.99,36.02,36700.0
2011-07-19 12:00:00,36.02,36.03,35.99,36.02,31800.0,36.02,36.03,35.99,36.02,31800.0
2011-07-19 12:05:00,36.01,36.03,35.98,35.98,26200.0,36.01,36.03,35.98,35.98,26200.0
2011-07-19 12:10:00,35.99,36.04,35.99,36.02,10400.0,35.99,36.04,35.99,36.02,10400.0
2011-07-19 12:15:00,36.02,36.06,35.99,36.02,14900.0,36.02,36.06,35.99,36.02,14900.0
2011-07-19 12:20:00,36.03,36.03,35.99,36.01,10500.0,36.03,36.03,35.99,36.01,10500.0
2011-07-19 12:25:00,36.0,36.01,35.99,36.01,20700.0,36.0,36.01,35.99,36.01,20700.0
2011-07-19 12:30:00,36.01,36.12,36.01,36.11,32600.0,36.01,36.12,36.01,36.11,32600.0
2011-07-19 12:35:00,36.12,36.15,36.09,36.1,20000.0,36.12,36.15,36.09,36.1,20000.0
2011-07-19 12:40:00,36.08,36.1,36.03,36.07,9800.0,36.08,36.1,36.03,36.07,9800.0
2011-07-19 12:45:00,36.09,36.09,36.05,36.06,9900.0,36.09,36.09,36.05,36.06,9900.0
2011-07-19 12:50:00,36.05,36.12,36.04,36.1,16900.0,36.05,36.12,36.04,36.1,16900.0
2011-07-19 12:55:00,36.09,36.11,36.07,36.09,24700.0,36.09,36.11,36.07,36.09,24700.0
2011-07-19 13:00:00,36.1,36.11,36.03,36.03,14600.0,36.1,36.11,36.03,36.03,14600.0
2011-07-19 13:05:00,36.03,36.04,36.0,36.0,7000.0,36.03,36.04,36.0,36.0,7000.0
2011-07-19 13:10:00,36.0,36.02,35.97,36.0,30300.0,36.0,36.02,35.97,36.0,30300.0
2011-07-19 13:15:00,36.0,36.06,36.0,36.06,13300.0,36.0,36.06,36.0,36.06,13300.0
2011-07-19 13:20:00,36.05,36.06,36.01,36.05,44500.0,36.05,36.06,36.01,36.05,44500.0
2011-07-19 13:25:00,36.05,36.12,36.05,36.09,15000.0,36.05,36.12,36.05,36.09,15000.0
2011-07-19 13:30:00,36.1,36.13,36.05,36.05,54900.0,36.1,36.13,36.05,36.05,54900.0
2011-07-19 13:35:00,36.04,36.1,36.0,36.08,72900.0,36.04,36.1,36.0,36.08,72900.0
2011-07-19 13:40:00,36.09,36.26,36.09,36.24,76600.0,36.09,36.26,36.09,36.24,76600.0
2011-07-19 13:45:00,36.23,36.23,36.16,36.18,24100.0,36.23,36.23,36.16,36.18,24100.0
2011-07-19 13:50:00,36.19,36.25,36.19,36.22,90500.0,36.19,36.25,36.19,36.22,90500.0
2011-07-19 13:55:00,36.22,36.28,36.2,36.28,48300.0,36.22,36.28,36.2,36.28,48300.0
2011-07-19 14:00:00,36.27,36.29,36.21,36.25,131900.0,36.27,36.29,36.21,36.25,131900.0
2011-07-19 14:05:00,36.25,36.3,36.23,36.28,60300.0,36.25,36.3,36.23,36.28,60300.0
2011-07-19 14:10:00,36.29,36.3,36.25,36.26,36300.0,36.29,36.3,36.25,36.26,36300.0
2011-07-19 14:15:00,36.26,36.29,36.25,36.26,42100.0,36.26,36.29,36.25,36.26,42100.0
2011-07-19 14:20:00,36.26,36.28,36.21,36.21,20400.0,36.26,36.28,36.21,36.21,20400.0
2011-07-19 14:25:00,36.21,36.28,36.21,36.28,20600.0,36.21,36.28,36.21,36.28,20600.0
2011-07-19 14:30:00,36.29,36.3,36.25,36.27,22400.0,36.29,36.3,36.25,36.27,22400.0
2011-07-19 14:35:00,36.27,36.31,36.27,36.31,27100.0,36.27,36.31,36.27,36.31,27100.0
2011-07-19 14:40:00,36.31,36.37,36.3,36.35,31800.0,36.31,36.37,36.3,36.35,31800.0
2011-07-19 14:45:00,36.36,36.4,36.34,36.39,101000.0,36.36,36.4,36.34,36.39,101000.0
2011-07-19 14:50:00,36.39,36.45,36.39,36.4,79200.0,36.39,36.45,36.39,36.4,79200.0
2011-07-19 14:55:00,36.41,36.45,36.4,36.44,72900.0,36.41,36.45,36.4,36.44,72900.0
2011-07-19 15:00:00,36.45,36.48,36.42,36.47,57500.0,36.45,36.48,36.42,36.47,57500.0
2011-07-19 15:05:00,36.47,36.51,36.47,36.51,116500.0,36.47,36.51,36.47,36.51,116500.0
2011-07-19 15:10:00,36.5,36.56,36.5,36.55,117800.0,36.5,36.56,36.5,36.55,117800.0
2011-07-19 15:15:00,36.56,36.57,36.51,36.54,65800.0,36.56,36.57,36.51,36.54,65800.0
2011-07-19 15:20:00,36.53,36.55,36.49,36.5,93600.0,36.53,36.55,36.49,36.5,93600.0
2011-07-19 15:25:00,36.5,36.5,36.34,36.34,128500.0,36.5,36.5,36.34,36.34,128500.0
2011-07-19 15:30:00,36.34,36.34,36.27,36.3,94700.0,36.34,36.34,36.27,36.3,94700.0
2011-07-19 15:35:00,36.3,36.34,36.29,36.34,52600.0,36.3,36.34,36.29,36.34,52600.0
2011-07-19 15:40:00,36.35,36.35,36.29,36.3,70700.0,36.35,36.35,36.29,36.3,70700.0
2011-07-19 15:45:00,36.3,36.32,36.24,36.27,124100.0,36.3,36.32,36.24,36.27,124100.0
2011-07-19 15:50:00,36.28,36.36,36.27,36.29,151800.0,36.28,36.36,36.27,36.29,151800.0
2011-07-19 15:55:00,36.28,36.35,36.26,36.35,209100.0,36.28,36.35,36.26,36.35,209100.0
2011-07-20 09:30:00,36.27,36.29,35.98,36.1,106600.0,36.27,36.29,35.98,36.1,106600.0
2011-07-20 09:35:00,36.1,36.1,36.01,36.02,16100.0,36.1,36.1,36.01,36.02,16100.0
2011-07-20 09:40:00,36.03,36.04,35.98,36.0,85300.0,36.03,36.04,35.98,36.0,85300.0
2011-07-20 09:45:00,36.0,36.01,35.6,35.71,89300.0,36.0,36.01,35.6,35.71,89300.0
2011-07-20 09:50:00,35.71,35.75,35.6,35.66,21800.0,35.71,35.75,35.6,35.66,21800.0
2011-07-20 09:55:00,35.65,35.71,35.65,35.68,16000.0,35.65,35.71,35.65,35.68,16000.0
2011-07-20 10:00:00,35.67,35.71,35.52,35.55,135100.0,35.67,35.71,35.52,35.55,135100.0
2011-07-20 10:05:00,35.55,35.65,35.5,35.54,55900.0,35.55,35.65,35.5,35.54,55900.0
2011-07-20 10:10:00,35.54,35.62,35.53,35.59,58100.0,35.54,35.62,35.53,35.59,58100.0
2011-07-20 10:15:00,35.6,35.62,35.5,35.62,36500.0,35.6,35.62,35.5,35.62,36500.0
2011-07-20 10:20:00,35.62,35.64,35.57,35.59,34800.0,35.62,35.64,35.57,35.59,34800.0
2011-07-20 10:25:00,35.58,35.66,35.57,35.66,34900.0,35.58,35.66,35.57,35.66,34900.0
2011-07-20 10:30:00,35.65,35.76,35.6,35.74,31200.0,35.65,35.76,35.6,35.74,31200.0
2011-07-20 10:35:00,35.76,35.78,35.71,35.72,17300.0,35.76,35.78,35.71,35.72,17300.0
2011-07-20 10:40:00,35.75,35.78,35.73,35.75,8200.0,35.75,35.78,35.73,35.75,8200.0
2011-07-20 10:45:00,35.74,35.8,35.74,35.77,18900.0,35.74,35.8,35.74,35.77,18900.0
2011-07-20 10:50:00,35.78,35.8,35.74,35.76,18700.0,35.78,35.8,35.74,35.76,18700.0
2011-07-20 10:55:00,35.76,35.8,35.74,35.79,16600.0,35.76,35.8,35.74,35.79,16600.0
2011-07-20 11:00:00,35.79,35.81,35.7,35.7,68700.0,35.79,35.81,35.7,35.7,68700.0
2011-07-20 11:05:00,35.72,35.82,35.72,35.79,55400.0,35.72,35.82,35.72,35.79,55400.0
2011-07-20 11:10:00,35.8,35.81,35.77,35.78,22100.0,35.8,35.81,35.77,35.78,22100.0
2011-07-20 11:15:00,35.78,35.81,35.74,35.75,22400.0,35.78,35.81,35.74,35.75,22400.0
2011-07-20 11:20:00,35.75,35.75,35.63,35.65,24700.0,35.75,35.75,35.63,35.65,24700.0
2011-07-20 11:25:00,35.65,35.65,35.55,35.55,15800.0,35.65,35.65,35.55,35.55,15800.0
2011-07-20 11:30:00,35.56,35.56,35.46,35.55,48100.0,35.56,35.56,35.46,35.55,48100.0
2011-07-20 11:35:00,35.56,35.61,35.55,35.55,49400.0,35.56,35.61,35.55,35.55,49400.0
2011-07-20 11:40:00,35.55,35.63,35.55,35.6,24500.0,35.55,35.63,35.55,35.6,24500.0
2011-07-20 11:45:00,35.59,35.61,35.53,35.57,77500.0,35.59,35.61,35.53,35.57,77500.0
2011-07-20 11:50:00,35.58,35.6,35.55,35.55,42300.0,35.58,35.6,35.55,35.55,42300.0
2011-07-20 11:55:00,35.55,35.57,35.5,35.54,24300.0,35.55,35.57,35.5,35.54,24300.0
2011-07-20 12:00:00,35.55,35.57,35.52,35.53,29300.0,35.55,35.57,35.52,35.53,29300.0
2011-07-20 12:05:00,35.52,35.54,35.5,35.52,16500.0,35.52,35.54,35.5,35.52,16500.0
2011-07-20 12:10:00,35.52,35.56,35.49,35.53,9500.0,35.52,35.56,35.49,35.53,9500.0
2011-07-20 12:15:00,35.54,35.55,35.47,35.47,16900.0,35.54,35.55,35.47,35.47,16900.0
2011-07-20 12:20:00,35.48,35.51,35.48,35.5,14900.0,35.48,35.51,35.48,35.5,14900.0
2011-07-20 12:25:00,35.51,35.54,35.51,35.53,24300.0,35.51,35.54,35.51,35.53,24300.0
2011-07-20 12:30:00,35.53,35.55,35.51,35.54,17900.0,35.53,35.55,35.51,35.54,17900.0
2011-07-20 12:35:00,35.55,35.56,35.53,35.53,11400.0,35.55,35.56,35.53,35.53,11400.0
2011-07-20 12:40:00,35.54,35.58,35.52,35.54,18300.0,35.54,35.58,35.52,35.54,18300.0
2011-07-20 12:45:00,35.54,35.58,35.54,35.58,11600.0,35.54,35.58,35.54,35.58,11600.0
2011-07-20 12:50:00,35.58,35.61,35.58,35.61,6200.0,35.58,35.61,35.58,35.61,6200.0
2011-07-20 12:55:00,35.62,35.62,35.6,35.6,20900.0,35.62,35.62,35.6,35.6,20900.0
2011-07-20 13:00:00,35.6,35.68,35.6,35.68,43500.0,35.6,35.68,35.6,35.68,43500.0
2011-07-20 13:05:00,35.68,35.73,35.67,35.73,27000.0,35.68,35.73,35.67,35.73,27000.0
2011-07-20 13:10:00,35.73,35.78,35.72,35.75,88800.0,35.73,35.78,35.72,35.75,88800.0
2011-07-20 13:15:00,35.76,35.76,35.74,35.75,24000.0,35.76,35.76,35.74,35.75,24000.0
2011-07-20 13:20:00,35.75,35.78,35.75,35.77,11500.0,35.75,35.78,35.75,35.77,11500.0
2011-07-20 13:25:00,35.77,35.81,35.77,35.78,12500.0,35.77,35.81,35.77,35.78,12500.0
2011-07-20 13:30:00,35.78,35.8,35.77,35.78,19500.0,35.78,35.8,35.77,35.78,19500.0
2011-07-20 13:35:00,35.79,35.84,35.77,35.83,41100.0,35.79,35.84,35.77,35.83,41100.0
2011-07-20 13:40:00,35.83,35.86,35.79,35.81,41100.0,35.83,35.86,35.79,35.81,41100.0
2011-07-20 13:45:00,35.8,35.82,35.8,35.81,9500.0,35.8,35.82,35.8,35.81,9500.0
2011-07-20 13:50:00,35.81,35.81,35.8,35.8,6800.0,35.81,35.81,35.8,35.8,6800.0
2011-07-20 13:55:00,35.8,35.81,35.79,35.81,13700.0,35.8,35.81,35.79,35.81,13700.0
2011-07-20 14:00:00,35.8,35.82,35.78,35.8,10700.0,35.8,35.82,35.78,35.8,10700.0
2011-07-20 14:05:00,35.8,35.8,35.77,35.79,13800.0,35.8,35.8,35.77,35.79,13800.0
2011-07-20 14:10:00,35.78,35.8,35.78,35.8,19600.0,35.78,35.8,35.78,35.8,19600.0
2011-07-20 14:15:00,35.79,35.81,35.78,35.79,6000.0,35.79,35.81,35.78,35.79,6000.0
2011-07-20 14:20:00,35.79,35.8,35.77,35.79,23600.0,35.79,35.8,35.77,35.79,23600.0
2011-07-20 14:25:00,35.8,35.82,35.79,35.8,20200.0,35.8,35.82,35.79,35.8,20200.0
2011-07-20 14:30:00,35.8,35.82,35.8,35.82,33800.0,35.8,35.82,35.8,35.82,33800.0
2011-07-20 14:35:00,35.82,35.84,35.81,35.83,20400.0,35.82,35.84,35.81,35.83,20400.0
2011-07-20 14:40:00,35.84,35.87,35.84,35.85,36000.0,35.84,35.87,35.84,35.85,36000.0
2011-07-20 14:45:00,35.85,35.85,35.78,35.78,61100.0,35.85,35.85,35.78,35.78,61100.0
2011-07-20 14:50:00,35.77,35.83,35.77,35.8,31600.0,35.77,35.83,35.77,35.8,31600.0
2011-07-20 14:55:00,35.81,35.83,35.8,35.82,24000.0,35.81,35.83,35.8,35.82,24000.0
2011-07-20 15:00:00,35.82,35.84,35.8,35.81,94000.0,35.82,35.84,35.8,35.81,94000.0
2011-07-20 15:05:00,35.81,35.85,35.81,35.85,16800.0,35.81,35.85,35.81,35.85,16800.0
2011-07-20 15:10:00,35.86,35.9,35.85,35.87,24300.0,35.86,35.9,35.85,35.87,24300.0
2011-07-20 15:15:00,35.87,35.9,35.86,35.87,19800.0,35.87,35.9,35.86,35.87,19800.0
2011-07-20 15:20:00,35.86,35.86,35.78,35.79,47500.0,35.86,35.86,35.78,35.79,47500.0
2011-07-20 15:25:00,35.8,35.83,35.78,35.81,78000.0,35.8,35.83,35.78,35.81,78000.0
2011-07-20 15:30:00,35.81,35.85,35.8,35.84,25200.0,35.81,35.85,35.8,35.84,25200.0
2011-07-20 15:35:00,35.84,35.84,35.81,35.82,42500.0,35.84,35.84,35.81,35.82,42500.0
2011-07-20 15:40:00,35.83,35.83,35.81,35.82,60200.0,35.83,35.83,35.81,35.82,60200.0
2011-07-20 15:45:00,35.82,35.84,35.79,35.79,65900.0,35.82,35.84,35.79,35.79,65900.0
2011-07-20 15:50:00,35.8,35.83,35.8,35.82,97800.0,35.8,35.83,35.8,35.82,97800.0
2011-07-20 15:55:00,35.82,35.88,35.8,35.87,171100.0,35.82,35.88,35.8,35.87,171100.0
2011-07-21 09:30:00,35.97,36.0,35.62,35.64,34000.0,35.97,36.0,35.62,35.64,34000.0
2011-07-21 09:35:00,35.64,35.67,35.5,35.61,28100.0,35.64,35.67,35.5,35.61,28100.0
2011-07-21 09:40:00,35.62,35.84,35.57,35.77,29400.0,35.62,35.84,35.57,35.77,29400.0
2011-07-21 09:45:00,35.78,35.98,35.7,35.88,39400.0,35.78,35.98,35.7,35.88,39400.0
2011-07-21 09:50:00,35.88,35.95,35.77,35.83,89000.0,35.88,35.95,35.77,35.83,89000.0
2011-07-21 09:55:00,35.84,35.9,35.81,35.83,19900.0,35.84,35.9,35.81,35.83,19900.0
2011-07-21 10:00:00,35.83,36.0,35.79,35.97,43300.0,35.83,36.0,35.79,35.97,43300.0
2011-07-21 10:05:00,35.99,36.05,35.93,36.03,83200.0,35.99,36.05,35.93,36.03,83200.0
2011-07-21 10:10:00,36.01,36.1,35.99,36.1,35400.0,36.01,36.1,35.99,36.1,35400.0
2011-07-21 10:15:00,36.1,36.14,36.06,36.09,67700.0,36.1,36.14,36.06,36.09,67700.0
2011-07-21 10:20:00,36.09,36.17,36.07,36.17,50500.0,36.09,36.17,36.07,36.17,50500.0
2011-07-21 10:25:00,36.16,36.25,36.07,36.23,89800.0,36.16,36.25,36.07,36.23,89800.0
2011-07-21 10:30:00,36.23,36.32,36.23,36.27,59100.0,36.23,36.32,36.23,36.27,59100.0
2011-07-21 10:35:00,36.27,36.32,36.25,36.27,33300.0,36.27,36.32,36.25,36.27,33300.0
2011-07-21 10:40:00,36.27,36.28,36.15,36.21,28700.0,36.27,36.28,36.15,36.21,28700.0
2011-07-21 10:45:00,36.22,36.22,36.16,36.2,44500.0,36.22,36.22,36.16,36.2,44500.0
2011-07-21 10:50:00,36.22,36.27,36.21,36.23,22100.0,36.22,36.27,36.21,36.23,22100.0
2011-07-21 10:55:00,36.19,36.21,36.17,36.19,62300.0,36.19,36.21,36.17,36.19,62300.0
2011-07-21 11:00:00,36.18,36.23,36.17,36.18,52200.0,36.18,36.23,36.17,36.18,52200.0
2011-07-21 11:05:00,36.18,36.22,36.17,36.2,22900.0,36.18,36.22,36.17,36.2,22900.0
2011-07-21 11:10:00,36.2,36.23,36.19,36.22,22600.0,36.2,36.23,36.19,36.22,22600.0
2011-07-21 11:15:00,36.22,36.23,36.14,36.14,14900.0,36.22,36.23,36.14,36.14,14900.0
2011-07-21 11:20:00,36.12,36.13,36.08,36.1,22200.0,36.12,36.13,36.08,36.1,22200.0
2011-07-21 11:25:00,36.1,36.1,35.94,35.97,24100.0,36.1,36.1,35.94,35.97,24100.0
2011-07-21 11:30:00,35.97,36.01,35.94,35.99,25400.0,35.97,36.01,35.94,35.99,25400.0
2011-07-21 11:35:00,35.98,36.05,35.98,36.04,47500.0,35.98,36.05,35.98,36.04,47500.0
2011-07-21 11:40:00,36.05,36.07,35.93,35.94,13700.0,36.05,36.07,35.93,35.94,13700.0
2011-07-21 11:45:00,35.93,35.99,35.92,35.96,52200.0,35.93,35.99,35.92,35.96,52200.0
2011-07-21 11:50:00,35.96,35.97,35.9,35.93,26900.0,35.96,35.97,35.9,35.93,26900.0
2011-07-21 11:55:00,35.92,36.01,35.9,35.97,14400.0,35.92,36.01,35.9,35.97,14400.0
2011-07-21 12:00:00,35.96,36.03,35.96,36.03,20800.0,35.96,36.03,35.96,36.03,20800.0
2011-07-21 12:05:00,36.02,36.05,35.99,36.02,25300.0,36.02,36.05,35.99,36.02,25300.0
2011-07-21 12:10:00,36.02,36.08,36.01,36.05,32300.0,36.02,36.08,36.01,36.05,32300.0
2011-07-21 12:15:00,36.05,36.07,36.03,36.06,49200.0,36.05,36.07,36.03,36.06,49200.0
2011-07-21 12:20:00,36.05,36.11,36.04,36.08,39500.0,36.05,36.11,36.04,36.08,39500.0
2011-07-21 12:25:00,36.07,36.09,36.05,36.08,13900.0,36.07,36.09,36.05,36.08,13900.0
2011-07-21 12:30:00,36.08,36.09,36.05,36.05,14100.0,36.08,36.09,36.05,36.05,14100.0
2011-07-21 12:35:00,36.06,36.17,36.05,36.12,53700.0,36.06,36.17,36.05,36.12,53700.0
2011-07-21 12:40:00,36.14,36.29,36.14,36.29,59800.0,36.14,36.29,36.14,36.29,59800.0
2011-07-21 12:45:00,36.29,36.31,36.2,36.31,65400.0,36.29,36.31,36.2,36.31,65400.0
2011-07-21 12:50:00,36.31,36.31,36.16,36.2,160300.0,36.31,36.31,36.16,36.2,160300.0
2011-07-21 12:55:00,36.2,36.33,36.17,36.31,61900.0,36.2,36.33,36.17,36.31,61900.0
2011-07-21 13:00:00,36.31,36.31,36.22,36.29,37500.0,36.31,36.31,36.22,36.29,37500.0
2011-07-21 13:05:00,36.28,36.29,36.2,36.26,30600.0,36.28,36.29,36.2,36.26,30600.0
2011-07-21 13:10:00,36.25,36.31,36.21,36.3,28400.0,36.25,36.31,36.21,36.3,28400.0
2011-07-21 13:15:00,36.3,36.34,36.28,36.33,16500.0,36.3,36.34,36.28,36.33,16500.0
2011-07-21 13:20:00,36.33,36.33,36.27,36.29,14600.0,36.33,36.33,36.27,36.29,14600.0
2011-07-21 13:25:00,36.28,36.32,36.26,36.32,29400.0,36.28,36.32,36.26,36.32,29400.0
2011-07-21 13:30:00,36.32,36.32,36.22,36.24,11900.0,36.32,36.32,36.22,36.24,11900.0
2011-07-21 13:35:00,36.22,36.24,36.19,36.23,27100.0,36.22,36.24,36.19,36.23,27100.0
2011-07-21 13:40:00,36.23,36.24,36.18,36.2,21000.0,36.23,36.24,36.18,36.2,21000.0
2011-07-21 13:45:00,36.2,36.23,36.19,36.22,26200.0,36.2,36.23,36.19,36.22,26200.0
2011-07-21 13:50:00,36.21,36.22,36.15,36.22,18000.0,36.21,36.22,36.15,36.22,18000.0
2011-07-21 13:55:00,36.22,36.24,36.17,36.24,19000.0,36.22,36.24,36.17,36.24,19000.0
2011-07-21 14:00:00,36.23,36.27,36.22,36.23,20300.0,36.23,36.27,36.22,36.23,20300.0
2011-07-21 14:05:00,36.23,36.33,36.21,36.33,117300.0,36.23,36.33,36.21,36.33,117300.0
2011-07-21 14:10:00,36.33,36.36,36.31,36.35,62300.0,36.33,36.36,36.31,36.35,62300.0
2011-07-21 14:15:00,36.36,36.37,36.31,36.33,56900.0,36.36,36.37,36.31,36.33,56900.0
2011-07-21 14:20:00,36.33,36.37,36.32,36.33,15200.0,36.33,36.37,36.32,36.33,15200.0
2011-07-21 14:25:00,36.34,36.4,36.33,36.35,32000.0,36.34,36.4,36.33,36.35,32000.0
2011-07-21 14:30:00,36.35,36.41,36.33,36.35,44700.0,36.35,36.41,36.33,36.35,44700.0
2011-07-21 14:35:00,36.35,36.39,36.35,36.38,20500.0,36.35,36.39,36.35,36.38,20500.0
2011-07-21 14:40:00,36.38,36.41,36.34,36.4,29700.0,36.38,36.41,36.34,36.4,29700.0
2011-07-21 14:45:00,36.4,36.4,36.35,36.35,19800.0,36.4,36.4,36.35,36.35,19800.0
2011-07-21 14:50:00,36.34,36.39,36.3,36.37,35200.0,36.34,36.39,36.3,36.37,35200.0
2011-07-21 14:55:00,36.37,36.42,36.35,36.4,45300.0,36.37,36.42,36.35,36.4,45300.0
2011-07-21 15:00:00,36.39,36.42,36.33,36.36,49800.0,36.39,36.42,36.33,36.36,49800.0
2011-07-21 15:05:00,36.35,36.42,36.33,36.35,73300.0,36.35,36.42,36.33,36.35,73300.0
2011-07-21 15:10:00,36.36,36.36,36.33,36.36,37400.0,36.36,36.36,36.33,36.36,37400.0
2011-07-21 15:15:00,36.36,36.43,36.35,36.42,75900.0,36.36,36.43,36.35,36.42,75900.0
2011-07-21 15:20:00,36.42,36.43,36.35,36.41,77700.0,36.42,36.43,36.35,36.41,77700.0
2011-07-21 15:25:00,36.41,36.42,36.35,36.36,61700.0,36.41,36.42,36.35,36.36,61700.0
2011-07-21 15:30:00,36.35,36.37,36.3,36.32,70400.0,36.35,36.37,36.3,36.32,70400.0
2011-07-21 15:35:00,36.33,36.34,36.23,36.23,82000.0,36.33,36.34,36.23,36.23,82000.0
2011-07-21 15:40:00,36.24,36.24,36.15,36.16,55100.0,36.24,36.24,36.15,36.16,55100.0
2011-07-21 15:45:00,36.17,36.25,36.1,36.12,80100.0,36.17,36.25,36.1,36.12,80100.0
2011-07-21 15:50:00,36.13,36.23,36.13,36.17,138200.0,36.13,36.23,36.13,36.17,138200.0
2011-07-21 15:55:00,36.17,36.22,36.16,36.19,119300.0,36.17,36.22,36.16,36.19,119300.0
2011-07-22 09:30:00,37.09,37.48,36.83,37.23,119300.0,37.09,37.48,36.83,37.23,119300.0
2011-07-22 09:35:00,37.25,37.59,37.25,37.42,84200.0,37.25,37.59,37.25,37.42,84200.0
2011-07-22 09:40:00,37.41,37.49,37.08,37.14,89200.0,37.41,37.49,37.08,37.14,89200.0
2011-07-22 09:45:00,37.13,37.13,36.73,36.75,149100.0,37.13,37.13,36.73,36.75,149100.0
2011-07-22 09:50:00,36.76,36.91,36.75,36.88,71700.0,36.76,36.91,36.75,36.88,71700.0
2011-07-22 09:55:00,36.89,36.92,36.77,36.8,45600.0,36.89,36.92,36.77,36.8,45600.0
2011-07-22 10:00:00,36.8,36.89,36.79,36.86,47800.0,36.8,36.89,36.79,36.86,47800.0
2011-07-22 10:05:00,36.86,36.91,36.76,36.78,37800.0,36.86,36.91,36.76,36.78,37800.0
2011-07-22 10:10:00,36.78,36.86,36.77,36.84,30000.0,36.78,36.86,36.77,36.84,30000.0
2011-07-22 10:15:00,36.84,36.84,36.65,36.69,51600.0,36.84,36.84,36.65,36.69,51600.0
2011-07-22 10:20:00,36.7,36.7,36.5,36.59,44600.0,36.7,36.7,36.5,36.59,44600.0
2011-07-22 10:25:00,36.58,36.67,36.53,36.62,30400.0,36.58,36.67,36.53,36.62,30400.0
2011-07-22 10:30:00,36.61,36.69,36.6,36.64,23000.0,36.61,36.69,36.6,36.64,23000.0
2011-07-22 10:35:00,36.63,36.75,36.6,36.73,29700.0,36.63,36.75,36.6,36.73,29700.0
2011-07-22 10:40:00,36.72,36.79,36.72,36.73,26700.0,36.72,36.79,36.72,36.73,26700.0
2011-07-22 10:45:00,36.73,36.76,36.7,36.72,14800.0,36.73,36.76,36.7,36.72,14800.0
2011-07-22 10:50:00,36.71,36.72,36.62,36.69,27900.0,36.71,36.72,36.62,36.69,27900.0
2011-07-22 10:55:00,36.69,36.77,36.67,36.77,30200.0,36.69,36.77,36.67,36.77,30200.0
2011-07-22 11:00:00,36.78,36.83,36.73,36.77,32900.0,36.78,36.83,36.73,36.77,32900.0
2011-07-22 11:05:00,36.77,36.77,36.72,36.73,20300.0,36.77,36.77,36.72,36.73,20300.0
2011-07-22 11:10:00,36.74,36.78,36.7,36.71,27600.0,36.74,36.78,36.7,36.71,27600.0
2011-07-22 11:15:00,36.73,36.77,36.71,36.75,17100.0,36.73,36.77,36.71,36.75,17100.0
2011-07-22 11:20:00,36.75,36.75,36.66,36.71,22100.0,36.75,36.75,36.66,36.71,22100.0
2011-07-22 11:25:00,36.7,36.7,36.62,36.64,22800.0,36.7,36.7,36.62,36.64,22800.0
2011-07-22 11:30:00,36.65,36.71,36.64,36.68,14600.0,36.65,36.71,36.64,36.68,14600.0
2011-07-22 11:35:00,36.67,36.78,36.65,36.78,23600.0,36.67,36.78,36.65,36.78,23600.0
2011-07-22 11:40:00,36.8,36.84,36.76,36.83,24100.0,36.8,36.84,36.76,36.83,24100.0
2011-07-22 11:45:00,36.83,36.84,36.79,36.81,11200.0,36.83,36.84,36.79,36.81,11200.0
2011-07-22 11:50:00,36.8,36.83,36.8,36.81,13300.0,36.8,36.83,36.8,36.81,13300.0
2011-07-22 11:55:00,36.81,36.85,36.8,36.81,14800.0,36.81,36.85,36.8,36.81,14800.0
2011-07-22 12:00:00,36.81,36.81,36.78,36.78,14100.0,36.81,36.81,36.78,36.78,14100.0
2011-07-22 12:05:00,36.79,36.87,36.78,36.85,18700.0,36.79,36.87,36.78,36.85,18700.0
2011-07-22 12:10:00,36.84,36.87,36.81,36.86,25000.0,36.84,36.87,36.81,36.86,25000.0
2011-07-22 12:15:00,36.85,36.87,36.81,36.82,16500.0,36.85,36.87,36.81,36.82,16500.0
2011-07-22 12:20:00,36.82,36.84,36.79,36.8,12200.0,36.82,36.84,36.79,36.8,12200.0
2011-07-22 12:25:00,36.81,36.86,36.78,36.83,21300.0,36.81,36.86,36.78,36.83,21300.0
2011-07-22 12:30:00,36.84,36.87,36.82,36.87,16300.0,36.84,36.87,36.82,36.87,16300.0
2011-07-22 12:35:00,36.86,36.87,36.8,36.81,12500.0,36.86,36.87,36.8,36.81,12500.0
2011-07-22 12:40:00,36.82,36.86,36.8,36.82,7500.0,36.82,36.86,36.8,36.82,7500.0
2011-07-22 12:45:00,36.82,36.84,36.81,36.83,8500.0,36.82,36.84,36.81,36.83,8500.0
2011-07-22 12:50:00,36.84,36.88,36.83,36.83,10200.0,36.84,36.88,36.83,36.83,10200.0
2011-07-22 12:55:00,36.83,36.92,36.81,36.89,25000.0,36.83,36.92,36.81,36.89,25000.0
2011-07-22 13:00:00,36.9,36.91,36.84,36.84,24500.0,36.9,36.91,36.84,36.84,24500.0
2011-07-22 13:05:00,36.84,36.84,36.8,36.84,11400.0,36.84,36.84,36.8,36.84,11400.0
2011-07-22 13:10:00,36.84,36.84,36.79,36.82,13700.0,36.84,36.84,36.79,36.82,13700.0
2011-07-22 13:15:00,36.81,36.89,36.81,36.86,92700.0,36.81,36.89,36.81,36.86,92700.0
2011-07-22 13:20:00,36.87,36.9,36.84,36.9,17900.0,36.87,36.9,36.84,36.9,17900.0
2011-07-22 13:25:00,36.91,36.92,36.86,36.91,17400.0,36.91,36.92,36.86,36.91,17400.0
2011-07-22 13:30:00,36.91,36.94,36.9,36.93,9500.0,36.91,36.94,36.9,36.93,9500.0
2011-07-22 13:35:00,36.93,36.93,36.88,36.9,11900.0,36.93,36.93,36.88,36.9,11900.0
2011-07-22 13:40:00,36.91,36.93,36.89,36.89,5300.0,36.91,36.93,36.89,36.89,5300.0
2011-07-22 13:45:00,36.9,36.91,36.87,36.89,13400.0,36.9,36.91,36.87,36.89,13400.0
2011-07-22 13:50:00,36.88,36.94,36.88,36.94,8100.0,36.88,36.94,36.88,36.94,8100.0
2011-07-22 13:55:00,36.94,37.0,36.93,36.98,21000.0,36.94,37.0,36.93,36.98,21000.0
2011-07-22 14:00:00,36.98,36.98,36.92,36.92,12100.0,36.98,36.98,36.92,36.92,12100.0
2011-07-22 14:05:00,36.91,36.95,36.88,36.95,21600.0,36.91,36.95,36.88,36.95,21600.0
2011-07-22 14:10:00,36.95,36.97,36.93,36.94,8500.0,36.95,36.97,36.93,36.94,8500.0
2011-07-22 14:15:00,36.93,36.96,36.93,36.94,9600.0,36.93,36.96,36.93,36.94,9600.0
2011-07-22 14:20:00,36.94,36.95,36.9,36.95,20700.0,36.94,36.95,36.9,36.95,20700.0
2011-07-22 14:25:00,36.95,36.95,36.9,36.91,6900.0,36.95,36.95,36.9,36.91,6900.0
2011-07-22 14:30:00,36.91,36.93,36.91,36.92,15400.0,36.91,36.93,36.91,36.92,15400.0
2011-07-22 14:35:00,36.91,36.95,36.89,36.94,36700.0,36.91,36.95,36.89,36.94,36700.0
2011-07-22 14:40:00,36.94,37.01,36.93,36.99,22700.0,36.94,37.01,36.93,36.99,22700.0
2011-07-22 14:45:00,36.99,37.0,36.98,37.0,17700.0,36.99,37.0,36.98,37.0,17700.0
2011-07-22 14:50:00,37.0,37.02,36.99,37.01,19500.0,37.0,37.02,36.99,37.01,19500.0
2011-07-22 14:55:00,37.02,37.04,37.0,37.04,15000.0,37.02,37.04,37.0,37.04,15000.0
2011-07-22 15:00:00,37.04,37.11,37.04,37.1,91800.0,37.04,37.11,37.04,37.1,91800.0
2011-07-22 15:05:00,37.1,37.12,37.07,37.08,15500.0,37.1,37.12,37.07,37.08,15500.0
2011-07-22 15:10:00,37.08,37.09,37.04,37.04,24100.0,37.08,37.09,37.04,37.04,24100.0
2011-07-22 15:15:00,37.04,37.07,37.03,37.06,25000.0,37.04,37.07,37.03,37.06,25000.0
2011-07-22 15:20:00,37.06,37.08,37.02,37.02,23900.0,37.06,37.08,37.02,37.02,23900.0
2011-07-22 15:25:00,37.03,37.03,36.99,37.0,37100.0,37.03,37.03,36.99,37.0,37100.0
2011-07-22 15:30:00,37.0,37.02,36.98,36.99,72100.0,37.0,37.02,36.98,36.99,72100.0
2011-07-22 15:35:00,36.99,37.03,36.97,37.01,35700.0,36.99,37.03,36.97,37.01,35700.0
2011-07-22 15:40:00,37.02,37.02,36.96,37.02,82500.0,37.02,37.02,36.96,37.02,82500.0
2011-07-22 15:45:00,37.02,37.08,37.02,37.07,62100.0,37.02,37.08,37.02,37.07,62100.0
2011-07-22 15:50:00,37.07,37.08,37.03,37.04,105600.0,37.07,37.08,37.03,37.04,105600.0
2011-07-22 15:55:00,37.03,37.09,37.02,37.06,175400.0,37.03,37.09,37.02,37.06,175400.0
2011-07-25 09:30:00,36.64,36.72,36.37,36.5,69000.0,36.64,36.72,36.37,36.5,69000.0
2011-07-25 09:35:00,36.52,36.63,36.44,36.51,32200.0,36.52,36.63,36.44,36.51,32200.0
2011-07-25 09:40:00,36.54,36.62,36.4,36.52,22700.0,36.54,36.62,36.4,36.52,22700.0
2011-07-25 09:45:00,36.5,36.75,36.48,36.61,39600.0,36.5,36.75,36.48,36.61,39600.0
2011-07-25 09:50:00,36.61,36.74,36.61,36.66,49500.0,36.61,36.74,36.61,36.66,49500.0
2011-07-25 09:55:00,36.65,36.77,36.59,36.73,21000.0,36.65,36.77,36.59,36.73,21000.0
2011-07-25 10:00:00,36.75,36.79,36.7,36.74,21200.0,36.75,36.79,36.7,36.74,21200.0
2011-07-25 10:05:00,36.75,36.83,36.7,36.83,26200.0,36.75,36.83,36.7,36.83,26200.0
2011-07-25 10:10:00,36.82,36.85,36.78,36.82,25600.0,36.82,36.85,36.78,36.82,25600.0
2011-07-25 10:15:00,36.81,36.92,36.81,36.89,19000.0,36.81,36.92,36.81,36.89,19000.0
2011-07-25 10:20:00,36.91,36.96,36.86,36.93,22600.0,36.91,36.96,36.86,36.93,22600.0
2011-07-25 10:25:00,36.92,36.96,36.83,36.84,27400.0,36.92,36.96,36.83,36.84,27400.0
2011-07-25 10:30:00,36.87,36.89,36.74,36.74,30500.0,36.87,36.89,36.74,36.74,30500.0
2011-07-25 10:35:00,36.74,36.79,36.73,36.73,10400.0,36.74,36.79,36.73,36.73,10400.0
2011-07-25 10:40:00,36.73,36.89,36.72,36.81,31100.0,36.73,36.89,36.72,36.81,31100.0
2011-07-25 10:45:00,36.8,36.84,36.7,36.77,19000.0,36.8,36.84,36.7,36.77,19000.0
2011-07-25 10:50:00,36.77,36.77,36.68,36.72,28200.0,36.77,36.77,36.68,36.72,28200.0
2011-07-25 10:55:00,36.72,36.76,36.65,36.75,29000.0,36.72,36.76,36.65,36.75,29000.0
2011-07-25 11:00:00,36.75,36.77,36.7,36.73,22100.0,36.75,36.77,36.7,36.73,22100.0
2011-07-25 11:05:00,36.75,36.77,36.69,36.69,21400.0,36.75,36.77,36.69,36.69,21400.0
2011-07-25 11:10:00,36.69,36.71,36.63,36.64,17800.0,36.69,36.71,36.63,36.64,17800.0
2011-07-25 11:15:00,36.64,36.73,36.63,36.7,23800.0,36.64,36.73,36.63,36.7,23800.0
2011-07-25 11:20:00,36.7,36.77,36.64,36.77,34600.0,36.7,36.77,36.64,36.77,34600.0
2011-07-25 11:25:00,36.77,36.83,36.75,36.81,21200.0,36.77,36.83,36.75,36.81,21200.0
2011-07-25 11:30:00,36.81,36.84,36.75,36.76,9000.0,36.81,36.84,36.75,36.76,9000.0
2011-07-25 11:35:00,36.76,36.82,36.75,36.8,22400.0,36.76,36.82,36.75,36.8,22400.0
2011-07-25 11:40:00,36.8,36.89,36.78,36.89,31700.0,36.8,36.89,36.78,36.89,31700.0
2011-07-25 11:45:00,36.89,36.9,36.83,36.83,12300.0,36.89,36.9,36.83,36.83,12300.0
2011-07-25 11:50:00,36.83,36.86,36.8,36.84,19200.0,36.83,36.86,36.8,36.84,19200.0
2011-07-25 11:55:00,36.84,36.88,36.84,36.86,10200.0,36.84,36.88,36.84,36.86,10200.0
2011-07-25 12:00:00,36.86,36.88,36.86,36.86,13000.0,36.86,36.88,36.86,36.86,13000.0
2011-07-25 12:05:00,36.87,36.92,36.86,36.92,11900.0,36.87,36.92,36.86,36.92,11900.0
2011-07-25 12:10:00,36.92,36.94,36.87,36.88,18000.0,36.92,36.94,36.87,36.88,18000.0
2011-07-25 12:15:00,36.89,36.94,36.82,36.86,21900.0,36.89,36.94,36.82,36.86,21900.0
2011-07-25 12:20:00,36.86,36.91,36.86,36.89,12900.0,36.86,36.91,36.86,36.89,12900.0
2011-07-25 12:25:00,36.9,36.91,36.88,36.9,7100.0,36.9,36.91,36.88,36.9,7100.0
2011-07-25 12:30:00,36.9,36.93,36.88,36.91,15800.0,36.9,36.93,36.88,36.91,15800.0
2011-07-25 12:35:00,36.91,36.92,36.89,36.89,6200.0,36.91,36.92,36.89,36.89,6200.0
2011-07-25 12:40:00,36.89,36.92,36.88,36.91,6000.0,36.89,36.92,36.88,36.91,6000.0
2011-07-25 12:45:00,36.92,36.96,36.88,36.89,43700.0,36.92,36.96,36.88,36.89,43700.0
2011-07-25 12:50:00,36.89,36.91,36.83,36.83,57600.0,36.89,36.91,36.83,36.83,57600.0
2011-07-25 12:55:00,36.84,36.84,36.82,36.82,5900.0,36.84,36.84,36.82,36.82,5900.0
2011-07-25 13:00:00,36.83,36.86,36.81,36.85,22600.0,36.83,36.86,36.81,36.85,22600.0
2011-07-25 13:05:00,36.84,36.86,36.83,36.83,30200.0,36.84,36.86,36.83,36.83,30200.0
2011-07-25 13:10:00,36.83,36.83,36.78,36.82,10700.0,36.83,36.83,36.78,36.82,10700.0
2011-07-25 13:15:00,36.81,36.85,36.81,36.85,11000.0,36.81,36.85,36.81,36.85,11000.0
2011-07-25 13:20:00,36.86,36.87,36.82,36.82,19200.0,36.86,36.87,36.82,36.82,19200.0
2011-07-25 13:25:00,36.82,36.84,36.81,36.84,5100.0,36.82,36.84,36.81,36.84,5100.0
2011-07-25 13:30:00,36.83,36.85,36.82,36.85,12000.0,36.83,36.85,36.82,36.85,12000.0
2011-07-25 13:35:00,36.84,36.85,36.8,36.82,21200.0,36.84,36.85,36.8,36.82,21200.0
2011-07-25 13:40:00,36.82,36.85,36.8,36.85,24500.0,36.82,36.85,36.8,36.85,24500.0
2011-07-25 13:45:00,36.85,36.85,36.81,36.83,9800.0,36.85,36.85,36.81,36.83,9800.0
2011-07-25 13:50:00,36.83,36.84,36.75,36.76,122100.0,36.83,36.84,36.75,36.76,122100.0
2011-07-25 13:55:00,36.76,36.8,36.74,36.77,92000.0,36.76,36.8,36.74,36.77,92000.0
2011-07-25 14:00:00,36.77,36.8,36.76,36.8,11700.0,36.77,36.8,36.76,36.8,11700.0
2011-07-25 14:05:00,36.8,36.8,36.75,36.75,32000.0,36.8,36.8,36.75,36.75,32000.0
2011-07-25 14:10:00,36.75,36.81,36.75,36.77,24100.0,36.75,36.81,36.75,36.77,24100.0
2011-07-25 14:15:00,36.76,36.77,36.7,36.72,26800.0,36.76,36.77,36.7,36.72,26800.0
2011-07-25 14:20:00,36.72,36.73,36.68,36.69,31700.0,36.72,36.73,36.68,36.69,31700.0
2011-07-25 14:25:00,36.69,36.69,36.64,36.65,29200.0,36.69,36.69,36.64,36.65,29200.0
2011-07-25 14:30:00,36.65,36.65,36.53,36.54,42700.0,36.65,36.65,36.53,36.54,42700.0
2011-07-25 14:35:00,36.55,36.57,36.49,36.49,41500.0,36.55,36.57,36.49,36.49,41500.0
2011-07-25 14:40:00,36.49,36.56,36.48,36.54,41000.0,36.49,36.56,36.48,36.54,41000.0
2011-07-25 14:45:00,36.53,36.6,36.52,36.56,18600.0,36.53,36.6,36.52,36.56,18600.0
2011-07-25 14:50:00,36.55,36.61,36.54,36.58,14200.0,36.55,36.61,36.54,36.58,14200.0
2011-07-25 14:55:00,36.57,36.62,36.56,36.56,21400.0,36.57,36.62,36.56,36.56,21400.0
2011-07-25 15:00:00,36.56,36.56,36.51,36.51,29900.0,36.56,36.56,36.51,36.51,29900.0
2011-07-25 15:05:00,36.51,36.51,36.41,36.44,24500.0,36.51,36.51,36.41,36.44,24500.0
2011-07-25 15:10:00,36.44,36.47,36.4,36.44,25100.0,36.44,36.47,36.4,36.44,25100.0
2011-07-25 15:15:00,36.43,36.51,36.42,36.46,35800.0,36.43,36.51,36.42,36.46,35800.0
2011-07-25 15:20:00,36.45,36.48,36.43,36.46,21900.0,36.45,36.48,36.43,36.46,21900.0
2011-07-25 15:25:00,36.46,36.49,36.4,36.49,35600.0,36.46,36.49,36.4,36.49,35600.0
2011-07-25 15:30:00,36.49,36.49,36.41,36.46,52000.0,36.49,36.49,36.41,36.46,52000.0
2011-07-25 15:35:00,36.47,36.53,36.46,36.52,32800.0,36.47,36.53,36.46,36.52,32800.0
2011-07-25 15:40:00,36.51,36.52,36.48,36.49,36900.0,36.51,36.52,36.48,36.49,36900.0
2011-07-25 15:45:00,36.49,36.49,36.41,36.41,92800.0,36.49,36.49,36.41,36.41,92800.0
2011-07-25 15:50:00,36.42,36.49,36.39,36.48,53100.0,36.42,36.49,36.39,36.48,53100.0
2011-07-25 15:55:00,36.48,36.49,36.46,36.48,96900.0,36.48,36.49,36.46,36.48,96900.0
2011-07-26 09:30:00,36.48,36.64,36.48,36.49,29400.0,36.48,36.64,36.48,36.49,29400.0
2011-07-26 09:35:00,36.49,36.51,36.42,36.44,40700.0,36.49,36.51,36.42,36.44,40700.0
2011-07-26 09:40:00,36.44,36.6,36.44,36.48,27100.0,36.44,36.6,36.44,36.48,27100.0
2011-07-26 09:45:00,36.48,36.48,36.34,36.39,21000.0,36.48,36.48,36.34,36.39,21000.0
2011-07-26 09:50:00,36.42,36.45,36.31,36.31,18100.0,36.42,36.45,36.31,36.31,18100.0
2011-07-26 09:55:00,36.31,36.36,36.22,36.33,26100.0,36.31,36.36,36.22,36.33,26100.0
2011-07-26 10:00:00,36.33,36.44,36.32,36.32,22900.0,36.33,36.44,36.32,36.32,22900.0
2011-07-26 10:05:00,36.35,36.39,36.25,36.28,24900.0,36.35,36.39,36.25,36.28,24900.0
2011-07-26 10:10:00,36.29,36.41,36.29,36.41,24300.0,36.29,36.41,36.29,36.41,24300.0
2011-07-26 10:15:00,36.42,36.45,36.38,36.38,19700.0,36.42,36.45,36.38,36.38,19700.0
2011-07-26 10:20:00,36.38,36.42,36.36,36.39,12400.0,36.38,36.42,36.36,36.39,12400.0
2011-07-26 10:25:00,36.39,36.4,36.32,36.37,9300.0,36.39,36.4,36.32,36.37,9300.0
2011-07-26 10:30:00,36.36,36.38,36.33,36.37,10000.0,36.36,36.38,36.33,36.37,10000.0
2011-07-26 10:35:00,36.38,36.44,36.36,36.38,18000.0,36.38,36.44,36.36,36.38,18000.0
2011-07-26 10:40:00,36.4,36.44,36.35,36.42,22800.0,36.4,36.44,36.35,36.42,22800.0
2011-07-26 10:45:00,36.42,36.48,36.35,36.37,17000.0,36.42,36.48,36.35,36.37,17000.0
2011-07-26 10:50:00,36.37,36.38,36.33,36.33,11200.0,36.37,36.38,36.33,36.33,11200.0
2011-07-26 10:55:00,36.32,36.33,36.28,36.33,12600.0,36.32,36.33,36.28,36.33,12600.0
2011-07-26 11:00:00,36.33,36.43,36.33,36.41,21900.0,36.33,36.43,36.33,36.41,21900.0
2011-07-26 11:05:00,36.42,36.52,36.42,36.52,17400.0,36.42,36.52,36.42,36.52,17400.0
2011-07-26 11:10:00,36.52,36.52,36.46,36.46,16000.0,36.52,36.52,36.46,36.46,16000.0
2011-07-26 11:15:00,36.47,36.49,36.44,36.44,22800.0,36.47,36.49,36.44,36.44,22800.0
2011-07-26 11:20:00,36.44,36.51,36.43,36.5,20000.0,36.44,36.51,36.43,36.5,20000.0
2011-07-26 11:25:00,36.5,36.58,36.48,36.56,35600.0,36.5,36.58,36.48,36.56,35600.0
2011-07-26 11:30:00,36.55,36.55,36.49,36.49,38200.0,36.55,36.55,36.49,36.49,38200.0
2011-07-26 11:35:00,36.49,36.49,36.43,36.46,61700.0,36.49,36.49,36.43,36.46,61700.0
2011-07-26 11:40:00,36.45,36.45,36.4,36.44,24800.0,36.45,36.45,36.4,36.44,24800.0
2011-07-26 11:45:00,36.45,36.51,36.45,36.48,13700.0,36.45,36.51,36.45,36.48,13700.0
2011-07-26 11:50:00,36.48,36.52,36.47,36.49,19600.0,36.48,36.52,36.47,36.49,19600.0
2011-07-26 11:55:00,36.5,36.53,36.48,36.51,27700.0,36.5,36.53,36.48,36.51,27700.0
2011-07-26 12:00:00,36.51,36.54,36.48,36.52,19400.0,36.51,36.54,36.48,36.52,19400.0
2011-07-26 12:05:00,36.53,36.56,36.52,36.52,18300.0,36.53,36.56,36.52,36.52,18300.0
2011-07-26 12:10:00,36.52,36.6,36.52,36.6,18400.0,36.52,36.6,36.52,36.6,18400.0
2011-07-26 12:15:00,36.61,36.63,36.59,36.6,28000.0,36.61,36.63,36.59,36.6,28000.0
2011-07-26 12:20:00,36.6,36.62,36.58,36.58,20700.0,36.6,36.62,36.58,36.58,20700.0
2011-07-26 12:25:00,36.59,36.61,36.58,36.6,9800.0,36.59,36.61,36.58,36.6,9800.0
2011-07-26 12:30:00,36.59,36.62,36.58,36.58,20600.0,36.59,36.62,36.58,36.58,20600.0
2011-07-26 12:35:00,36.59,36.63,36.58,36.61,7800.0,36.59,36.63,36.58,36.61,7800.0
2011-07-26 12:40:00,36.6,36.64,36.59,36.61,14700.0,36.6,36.64,36.59,36.61,14700.0
2011-07-26 12:45:00,36.61,36.61,36.48,36.49,40400.0,36.61,36.61,36.48,36.49,40400.0
2011-07-26 12:50:00,36.49,36.54,36.49,36.52,4600.0,36.49,36.54,36.49,36.52,4600.0
2011-07-26 12:55:00,36.53,36.58,36.53,36.58,10600.0,36.53,36.58,36.53,36.58,10600.0
2011-07-26 13:00:00,36.59,36.6,36.55,36.57,13200.0,36.59,36.6,36.55,36.57,13200.0
2011-07-26 13:05:00,36.56,36.56,36.49,36.49,5800.0,36.56,36.56,36.49,36.49,5800.0
2011-07-26 13:10:00,36.5,36.52,36.48,36.51,11900.0,36.5,36.52,36.48,36.51,11900.0
2011-07-26 13:15:00,36.52,36.54,36.5,36.51,6300.0,36.52,36.54,36.5,36.51,6300.0
2011-07-26 13:20:00,36.51,36.51,36.48,36.48,5300.0,36.51,36.51,36.48,36.48,5300.0
2011-07-26 13:25:00,36.48,36.54,36.48,36.54,4100.0,36.48,36.54,36.48,36.54,4100.0
2011-07-26 13:30:00,36.53,36.58,36.53,36.57,12400.0,36.53,36.58,36.53,36.57,12400.0
2011-07-26 13:35:00,36.56,36.57,36.54,36.54,8000.0,36.56,36.57,36.54,36.54,8000.0
2011-07-26 13:40:00,36.54,36.54,36.51,36.52,11000.0,36.54,36.54,36.51,36.52,11000.0
2011-07-26 13:45:00,36.52,36.52,36.48,36.52,6200.0,36.52,36.52,36.48,36.52,6200.0
2011-07-26 13:50:00,36.54,36.59,36.54,36.59,7500.0,36.54,36.59,36.54,36.59,7500.0
2011-07-26 13:55:00,36.58,36.59,36.57,36.59,6700.0,36.58,36.59,36.57,36.59,6700.0
2011-07-26 14:00:00,36.58,36.62,36.55,36.59,19000.0,36.58,36.62,36.55,36.59,19000.0
2011-07-26 14:05:00,36.6,36.64,36.6,36.63,8400.0,36.6,36.64,36.6,36.63,8400.0
2011-07-26 14:10:00,36.64,36.73,36.62,36.71,31000.0,36.64,36.73,36.62,36.71,31000.0
2011-07-26 14:15:00,36.71,36.76,36.71,36.74,15100.0,36.71,36.76,36.71,36.74,15100.0
2011-07-26 14:20:00,36.74,36.77,36.71,36.71,10000.0,36.74,36.77,36.71,36.71,10000.0
2011-07-26 14:25:00,36.71,36.72,36.7,36.71,13100.0,36.71,36.72,36.7,36.71,13100.0
2011-07-26 14:30:00,36.7,36.73,36.68,36.72,16400.0,36.7,36.73,36.68,36.72,16400.0
2011-07-26 14:35:00,36.73,36.75,36.7,36.72,15600.0,36.73,36.75,36.7,36.72,15600.0
2011-07-26 14:40:00,36.71,36.73,36.67,36.68,13700.0,36.71,36.73,36.67,36.68,13700.0
2011-07-26 14:45:00,36.69,36.71,36.67,36.7,13700.0,36.69,36.71,36.67,36.7,13700.0
2011-07-26 14:50:00,36.7,36.74,36.69,36.71,13800.0,36.7,36.74,36.69,36.71,13800.0
2011-07-26 14:55:00,36.71,36.72,36.67,36.67,10100.0,36.71,36.72,36.67,36.67,10100.0
2011-07-26 15:00:00,36.68,36.69,36.64,36.68,19200.0,36.68,36.69,36.64,36.68,19200.0
2011-07-26 15:05:00,36.67,36.67,36.62,36.65,15600.0,36.67,36.67,36.62,36.65,15600.0
2011-07-26 15:10:00,36.64,36.68,36.63,36.64,18300.0,36.64,36.68,36.63,36.64,18300.0
2011-07-26 15:15:00,36.63,36.64,36.6,36.62,23700.0,36.63,36.64,36.6,36.62,23700.0
2011-07-26 15:20:00,36.62,36.63,36.57,36.6,23300.0,36.62,36.63,36.57,36.6,23300.0
2011-07-26 15:25:00,36.59,36.61,36.57,36.6,12400.0,36.59,36.61,36.57,36.6,12400.0
2011-07-26 15:30:00,36.6,36.62,36.55,36.56,19000.0,36.6,36.62,36.55,36.56,19000.0
2011-07-26 15:35:00,36.56,36.59,36.52,36.54,51900.0,36.56,36.59,36.52,36.54,51900.0
2011-07-26 15:40:00,36.53,36.58,36.52,36.57,100300.0,36.53,36.58,36.52,36.57,100300.0
2011-07-26 15:45:00,36.55,36.59,36.53,36.56,97500.0,36.55,36.59,36.53,36.56,97500.0
2011-07-26 15:50:00,36.56,36.57,36.51,36.55,86700.0,36.56,36.57,36.51,36.55,86700.0
2011-07-26 15:55:00,36.55,36.6,36.54,36.57,123300.0,36.55,36.6,36.54,36.57,123300.0
2011-07-27 09:30:00,36.27,36.33,35.86,35.89,52800.0,36.27,36.33,35.86,35.89,52800.0
2011-07-27 09:35:00,35.87,36.06,35.87,35.98,28200.0,35.87,36.06,35.87,35.98,28200.0
2011-07-27 09:40:00,35.99,35.99,35.85,35.9,33900.0,35.99,35.99,35.85,35.9,33900.0
2011-07-27 09:45:00,35.91,35.91,35.78,35.8,19000.0,35.91,35.91,35.78,35.8,19000.0
2011-07-27 09:50:00,35.79,35.82,35.68,35.7,59400.0,35.79,35.82,35.68,35.7,59400.0
2011-07-27 09:55:00,35.69,35.7,35.62,35.62,23400.0,35.69,35.7,35.62,35.62,23400.0
2011-07-27 10:00:00,35.62,35.62,35.37,35.37,51800.0,35.62,35.62,35.37,35.37,51800.0
2011-07-27 10:05:00,35.38,35.47,35.31,35.34,48600.0,35.38,35.47,35.31,35.34,48600.0
2011-07-27 10:10:00,35.33,35.33,35.14,35.32,81400.0,35.33,35.33,35.14,35.32,81400.0
2011-07-27 10:15:00,35.32,35.35,35.24,35.24,23100.0,35.32,35.35,35.24,35.24,23100.0
2011-07-27 10:20:00,35.24,35.29,35.05,35.05,93900.0,35.24,35.29,35.05,35.05,93900.0
2011-07-27 10:25:00,35.06,35.17,35.01,35.01,127500.0,35.06,35.17,35.01,35.01,127500.0
2011-07-27 10:30:00,35.01,35.07,34.93,35.07,105100.0,35.01,35.07,34.93,35.07,105100.0
2011-07-27 10:35:00,35.07,35.18,35.03,35.13,62100.0,35.07,35.18,35.03,35.13,62100.0
2011-07-27 10:40:00,35.13,35.23,35.09,35.15,40500.0,35.13,35.23,35.09,35.15,40500.0
2011-07-27 10:45:00,35.14,35.17,35.08,35.15,35200.0,35.14,35.17,35.08,35.15,35200.0
2011-07-27 10:50:00,35.15,35.25,35.14,35.23,62400.0,35.15,35.25,35.14,35.23,62400.0
2011-07-27 10:55:00,35.23,35.26,35.17,35.18,42900.0,35.23,35.26,35.17,35.18,42900.0
2011-07-27 11:00:00,35.18,35.21,35.15,35.18,31300.0,35.18,35.21,35.15,35.18,31300.0
2011-07-27 11:05:00,35.18,35.23,35.17,35.17,20700.0,35.18,35.23,35.17,35.17,20700.0
2011-07-27 11:10:00,35.17,35.21,35.17,35.21,12900.0,35.17,35.21,35.17,35.21,12900.0
2011-07-27 11:15:00,35.22,35.32,35.22,35.32,30100.0,35.22,35.32,35.22,35.32,30100.0
2011-07-27 11:20:00,35.31,35.32,35.19,35.19,21600.0,35.31,35.32,35.19,35.19,21600.0
2011-07-27 11:25:00,35.19,35.3,35.19,35.29,24700.0,35.19,35.3,35.19,35.29,24700.0
2011-07-27 11:30:00,35.29,35.35,35.25,35.25,38500.0,35.29,35.35,35.25,35.25,38500.0
2011-07-27 11:35:00,35.24,35.26,35.12,35.13,75100.0,35.24,35.26,35.12,35.13,75100.0
2011-07-27 11:40:00,35.13,35.16,35.12,35.12,34200.0,35.13,35.16,35.12,35.12,34200.0
2011-07-27 11:45:00,35.11,35.15,35.1,35.13,46900.0,35.11,35.15,35.1,35.13,46900.0
2011-07-27 11:50:00,35.11,35.12,35.0,35.06,44600.0,35.11,35.12,35.0,35.06,44600.0
2011-07-27 11:55:00,35.07,35.08,35.0,35.01,109400.0,35.07,35.08,35.0,35.01,109400.0
2011-07-27 12:00:00,35.01,35.07,34.97,35.06,18400.0,35.01,35.07,34.97,35.06,18400.0
2011-07-27 12:05:00,35.07,35.07,34.95,34.95,15400.0,35.07,35.07,34.95,34.95,15400.0
2011-07-27 12:10:00,34.96,35.07,34.96,35.05,53400.0,34.96,35.07,34.96,35.05,53400.0
2011-07-27 12:15:00,35.06,35.09,35.03,35.09,19900.0,35.06,35.09,35.03,35.09,19900.0
2011-07-27 12:20:00,35.08,35.1,35.01,35.04,50900.0,35.08,35.1,35.01,35.04,50900.0
2011-07-27 12:25:00,35.04,35.09,35.01,35.08,16200.0,35.04,35.09,35.01,35.08,16200.0
2011-07-27 12:30:00,35.09,35.11,35.03,35.06,31200.0,35.09,35.11,35.03,35.06,31200.0
2011-07-27 12:35:00,35.06,35.08,35.0,35.02,48800.0,35.06,35.08,35.0,35.02,48800.0
2011-07-27 12:40:00,35.03,35.07,35.02,35.07,11600.0,35.03,35.07,35.02,35.07,11600.0
2011-07-27 12:45:00,35.07,35.09,35.04,35.04,25800.0,35.07,35.09,35.04,35.04,25800.0
2011-07-27 12:50:00,35.04,35.08,35.01,35.01,14500.0,35.04,35.08,35.01,35.01,14500.0
2011-07-27 12:55:00,35.02,35.03,34.98,34.98,17500.0,35.02,35.03,34.98,34.98,17500.0
2011-07-27 13:00:00,34.99,35.1,34.99,35.07,68200.0,34.99,35.1,34.99,35.07,68200.0
2011-07-27 13:05:00,35.07,35.12,35.04,35.08,30300.0,35.07,35.12,35.04,35.08,30300.0
2011-07-27 13:10:00,35.09,35.09,35.05,35.06,12500.0,35.09,35.09,35.05,35.06,12500.0
2011-07-27 13:15:00,35.05,35.08,35.03,35.07,22700.0,35.05,35.08,35.03,35.07,22700.0
2011-07-27 13:20:00,35.08,35.08,35.0,35.05,21500.0,35.08,35.08,35.0,35.05,21500.0
2011-07-27 13:25:00,35.06,35.07,35.04,35.05,17000.0,35.06,35.07,35.04,35.05,17000.0
2011-07-27 13:30:00,35.04,35.09,35.04,35.05,18500.0,35.04,35.09,35.04,35.05,18500.0
2011-07-27 13:35:00,35.05,35.06,35.03,35.05,22200.0,35.05,35.06,35.03,35.05,22200.0
2011-07-27 13:40:00,35.05,35.1,35.04,35.09,24200.0,35.05,35.1,35.04,35.09,24200.0
2011-07-27 13:45:00,35.09,35.09,35.06,35.06,12300.0,35.09,35.09,35.06,35.06,12300.0
2011-07-27 13:50:00,35.05,35.09,35.05,35.07,9500.0,35.05,35.09,35.05,35.07,9500.0
2011-07-27 13:55:00,35.07,35.07,35.05,35.06,15100.0,35.07,35.07,35.05,35.06,15100.0
2011-07-27 14:00:00,35.07,35.09,35.04,35.09,50600.0,35.07,35.09,35.04,35.09,50600.0
2011-07-27 14:05:00,35.08,35.09,35.05,35.07,12600.0,35.08,35.09,35.05,35.07,12600.0
2011-07-27 14:10:00,35.06,35.06,35.01,35.01,17300.0,35.06,35.06,35.01,35.01,17300.0
2011-07-27 14:15:00,35.01,35.02,34.99,35.01,26900.0,35.01,35.02,34.99,35.01,26900.0
2011-07-27 14:20:00,35.0,35.03,35.0,35.02,14400.0,35.0,35.03,35.0,35.02,14400.0
2011-07-27 14:25:00,35.02,35.02,34.94,34.95,63800.0,35.02,35.02,34.94,34.95,63800.0
2011-07-27 14:30:00,34.94,34.95,34.89,34.9,67300.0,34.94,34.95,34.89,34.9,67300.0
2011-07-27 14:35:00,34.9,34.93,34.84,34.93,95800.0,34.9,34.93,34.84,34.93,95800.0
2011-07-27 14:40:00,34.92,34.92,34.86,34.89,42300.0,34.92,34.92,34.86,34.89,42300.0
2011-07-27 14:45:00,34.9,34.98,34.9,34.97,15900.0,34.9,34.98,34.9,34.97,15900.0
2011-07-27 14:50:00,34.97,34.99,34.94,34.96,15600.0,34.97,34.99,34.94,34.96,15600.0
2011-07-27 14:55:00,34.96,35.02,34.93,35.02,42200.0,34.96,35.02,34.93,35.02,42200.0
2011-07-27 15:00:00,35.02,35.05,34.99,35.0,14400.0,35.02,35.05,34.99,35.0,14400.0
2011-07-27 15:05:00,35.0,35.0,34.94,34.96,21800.0,35.0,35.0,34.94,34.96,21800.0
2011-07-27 15:10:00,34.97,34.97,34.92,34.95,30500.0,34.97,34.97,34.92,34.95,30500.0
2011-07-27 15:15:00,34.95,34.98,34.9,34.93,90700.0,34.95,34.98,34.9,34.93,90700.0
2011-07-27 15:20:00,34.93,34.95,34.88,34.95,119500.0,34.93,34.95,34.88,34.95,119500.0
2011-07-27 15:25:00,34.94,34.99,34.93,34.96,22100.0,34.94,34.99,34.93,34.96,22100.0
2011-07-27 15:30:00,34.96,35.01,34.95,34.99,78400.0,34.96,35.01,34.95,34.99,78400.0
2011-07-27 15:35:00,34.98,35.01,34.94,34.94,85100.0,34.98,35.01,34.94,34.94,85100.0
2011-07-27 15:40:00,34.94,34.97,34.93,34.95,98800.0,34.94,34.97,34.93,34.95,98800.0
2011-07-27 15:45:00,34.94,34.96,34.88,34.91,117200.0,34.94,34.96,34.88,34.91,117200.0
2011-07-27 15:50:00,34.9,34.97,34.87,34.95,175200.0,34.9,34.97,34.87,34.95,175200.0
2011-07-27 15:55:00,34.96,34.97,34.9,34.91,329800.0,34.96,34.97,34.9,34.91,329800.0
2011-07-28 09:30:00,34.91,34.91,34.8,34.83,26900.0,34.91,34.91,34.8,34.83,26900.0
2011-07-28 09:35:00,34.83,34.89,34.74,34.75,24400.0,34.83,34.89,34.74,34.75,24400.0
2011-07-28 09:40:00,34.77,34.83,34.7,34.83,14600.0,34.77,34.83,34.7,34.83,14600.0
2011-07-28 09:45:00,34.83,34.95,34.78,34.86,15900.0,34.83,34.95,34.78,34.86,15900.0
2011-07-28 09:50:00,34.82,34.98,34.82,34.96,45000.0,34.82,34.98,34.82,34.96,45000.0
2011-07-28 09:55:00,34.95,34.98,34.91,34.98,11100.0,34.95,34.98,34.91,34.98,11100.0
2011-07-28 10:00:00,34.98,35.01,34.88,34.97,47600.0,34.98,35.01,34.88,34.97,47600.0
2011-07-28 10:05:00,34.95,35.03,34.93,35.0,23800.0,34.95,35.03,34.93,35.0,23800.0
2011-07-28 10:10:00,35.0,35.08,34.98,34.99,39200.0,35.0,35.08,34.98,34.99,39200.0
2011-07-28 10:15:00,34.99,35.11,34.99,35.07,15800.0,34.99,35.11,34.99,35.07,15800.0
2011-07-28 10:20:00,35.06,35.1,35.05,35.06,22700.0,35.06,35.1,35.05,35.06,22700.0
2011-07-28 10:25:00,35.04,35.05,34.94,34.94,30900.0,35.04,35.05,34.94,34.94,30900.0
2011-07-28 10:30:00,34.94,34.99,34.91,34.93,20100.0,34.94,34.99,34.91,34.93,20100.0
2011-07-28 10:35:00,34.93,34.96,34.86,34.95,36100.0,34.93,34.96,34.86,34.95,36100.0
2011-07-28 10:40:00,34.96,35.1,34.95,35.04,13000.0,34.96,35.1,34.95,35.04,13000.0
2011-07-28 10:45:00,35.07,35.09,34.99,35.06,15000.0,35.07,35.09,34.99,35.06,15000.0
2011-07-28 10:50:00,35.05,35.05,34.92,34.92,55400.0,35.05,35.05,34.92,34.92,55400.0
2011-07-28 10:55:00,34.91,34.93,34.88,34.91,23600.0,34.91,34.93,34.88,34.91,23600.0
2011-07-28 11:00:00,34.9,35.03,34.88,35.02,53300.0,34.9,35.03,34.88,35.02,53300.0
2011-07-28 11:05:00,35.0,35.07,34.98,35.04,25200.0,35.0,35.07,34.98,35.04,25200.0
2011-07-28 11:10:00,35.05,35.05,34.96,35.0,45600.0,35.05,35.05,34.96,35.0,45600.0
2011-07-28 11:15:00,34.99,35.01,34.97,35.0,25500.0,34.99,35.01,34.97,35.0,25500.0
2011-07-28 11:20:00,35.0,35.02,34.98,35.01,59500.0,35.0,35.02,34.98,35.01,59500.0
2011-07-28 11:25:00,35.01,35.07,35.01,35.04,46300.0,35.01,35.07,35.01,35.04,46300.0
2011-07-28 11:30:00,35.04,35.04,35.01,35.01,14400.0,35.04,35.04,35.01,35.01,14400.0
2011-07-28 11:35:00,35.01,35.01,34.96,34.99,13000.0,35.01,35.01,34.96,34.99,13000.0
2011-07-28 11:40:00,34.98,35.04,34.98,34.98,22200.0,34.98,35.04,34.98,34.98,22200.0
2011-07-28 11:45:00,34.98,35.0,34.95,34.96,12700.0,34.98,35.0,34.95,34.96,12700.0
2011-07-28 11:50:00,34.96,34.99,34.93,34.96,21200.0,34.96,34.99,34.93,34.96,21200.0
2011-07-28 11:55:00,34.95,35.0,34.92,34.99,27600.0,34.95,35.0,34.92,34.99,27600.0
2011-07-28 12:00:00,34.98,35.06,34.96,35.03,12300.0,34.98,35.06,34.96,35.03,12300.0
2011-07-28 12:05:00,35.03,35.06,35.01,35.01,12000.0,35.03,35.06,35.01,35.01,12000.0
2011-07-28 12:10:00,35.01,35.03,34.98,34.98,19200.0,35.01,35.03,34.98,34.98,19200.0
2011-07-28 12:15:00,34.98,34.98,34.92,34.92,14500.0,34.98,34.98,34.92,34.92,14500.0
2011-07-28 12:20:00,34.92,34.95,34.92,34.94,9200.0,34.92,34.95,34.92,34.94,9200.0
2011-07-28 12:25:00,34.94,34.95,34.92,34.94,11100.0,34.94,34.95,34.92,34.94,11100.0
2011-07-28 12:30:00,34.94,35.0,34.92,34.99,8200.0,34.94,35.0,34.92,34.99,8200.0
2011-07-28 12:35:00,34.98,34.98,34.9,34.91,19200.0,34.98,34.98,34.9,34.91,19200.0
2011-07-28 12:40:00,34.92,34.99,34.91,34.99,26400.0,34.92,34.99,34.91,34.99,26400.0
2011-07-28 12:45:00,35.0,35.01,34.98,34.98,62900.0,35.0,35.01,34.98,34.98,62900.0
2011-07-28 12:50:00,34.98,35.01,34.96,35.01,50200.0,34.98,35.01,34.96,35.01,50200.0
2011-07-28 12:55:00,35.02,35.04,34.99,34.99,31300.0,35.02,35.04,34.99,34.99,31300.0
2011-07-28 13:00:00,35.0,35.01,34.96,34.97,82300.0,35.0,35.01,34.96,34.97,82300.0
2011-07-28 13:05:00,34.97,35.01,34.96,34.97,14100.0,34.97,35.01,34.96,34.97,14100.0
2011-07-28 13:10:00,34.98,35.02,34.95,34.97,47300.0,34.98,35.02,34.95,34.97,47300.0
2011-07-28 13:15:00,34.97,35.0,34.95,34.97,13500.0,34.97,35.0,34.95,34.97,13500.0
2011-07-28 13:20:00,34.96,34.96,34.88,34.88,41800.0,34.96,34.96,34.88,34.88,41800.0
2011-07-28 13:25:00,34.88,34.94,34.88,34.91,15200.0,34.88,34.94,34.88,34.91,15200.0
2011-07-28 13:30:00,34.91,34.91,34.87,34.9,78400.0,34.91,34.91,34.87,34.9,78400.0
2011-07-28 13:35:00,34.9,34.93,34.9,34.93,31200.0,34.9,34.93,34.9,34.93,31200.0
2011-07-28 13:40:00,34.93,34.97,34.87,34.88,32300.0,34.93,34.97,34.87,34.88,32300.0
2011-07-28 13:45:00,34.89,34.89,34.83,34.85,52100.0,34.89,34.89,34.83,34.85,52100.0
2011-07-28 13:50:00,34.85,34.88,34.83,34.83,27000.0,34.85,34.88,34.83,34.83,27000.0
2011-07-28 13:55:00,34.83,34.85,34.82,34.84,17700.0,34.83,34.85,34.82,34.84,17700.0
2011-07-28 14:00:00,34.85,34.85,34.82,34.82,13700.0,34.85,34.85,34.82,34.82,13700.0
2011-07-28 14:05:00,34.82,34.83,34.74,34.74,55800.0,34.82,34.83,34.74,34.74,55800.0
2011-07-28 14:10:00,34.74,34.75,34.67,34.71,98200.0,34.74,34.75,34.67,34.71,98200.0
2011-07-28 14:15:00,34.71,34.71,34.67,34.67,46200.0,34.71,34.71,34.67,34.67,46200.0
2011-07-28 14:20:00,34.67,34.7,34.65,34.67,14300.0,34.67,34.7,34.65,34.67,14300.0
2011-07-28 14:25:00,34.66,34.67,34.64,34.65,44000.0,34.66,34.67,34.64,34.65,44000.0
2011-07-28 14:30:00,34.65,34.65,34.58,34.63,37600.0,34.65,34.65,34.58,34.63,37600.0
2011-07-28 14:35:00,34.62,34.63,34.56,34.57,19900.0,34.62,34.63,34.56,34.57,19900.0
2011-07-28 14:40:00,34.56,34.62,34.56,34.6,29400.0,34.56,34.62,34.56,34.6,29400.0
2011-07-28 14:45:00,34.6,34.63,34.55,34.6,36900.0,34.6,34.63,34.55,34.6,36900.0
2011-07-28 14:50:00,34.61,34.67,34.6,34.64,35400.0,34.61,34.67,34.6,34.64,35400.0
2011-07-28 14:55:00,34.65,34.65,34.59,34.62,37500.0,34.65,34.65,34.59,34.62,37500.0
2011-07-28 15:00:00,34.62,34.62,34.54,34.55,76400.0,34.62,34.62,34.54,34.55,76400.0
2011-07-28 15:05:00,34.56,34.59,34.54,34.55,50500.0,34.56,34.59,34.54,34.55,50500.0
2011-07-28 15:10:00,34.56,34.6,34.55,34.57,19900.0,34.56,34.6,34.55,34.57,19900.0
2011-07-28 15:15:00,34.56,34.59,34.52,34.58,32100.0,34.56,34.59,34.52,34.58,32100.0
2011-07-28 15:20:00,34.58,34.58,34.48,34.48,36100.0,34.58,34.58,34.48,34.48,36100.0
2011-07-28 15:25:00,34.47,34.49,34.41,34.42,38700.0,34.47,34.49,34.41,34.42,38700.0
2011-07-28 15:30:00,34.43,34.43,34.38,34.39,71800.0,34.43,34.43,34.38,34.39,71800.0
2011-07-28 15:35:00,34.4,34.5,34.4,34.45,63500.0,34.4,34.5,34.4,34.45,63500.0
2011-07-28 15:40:00,34.45,34.48,34.36,34.38,106500.0,34.45,34.48,34.36,34.38,106500.0
2011-07-28 15:45:00,34.38,34.41,34.29,34.32,123600.0,34.38,34.41,34.29,34.32,123600.0
2011-07-28 15:50:00,34.32,34.36,34.3,34.36,134500.0,34.32,34.36,34.3,34.36,134500.0
2011-07-28 15:55:00,34.35,34.36,34.31,34.34,152400.0,34.35,34.36,34.31,34.34,152400.0
2011-07-29 09:30:00,34.09,34.13,33.88,34.09,71400.0,34.09,34.13,33.88,34.09,71400.0
2011-07-29 09:35:00,34.07,34.07,33.77,33.79,25100.0,34.07,34.07,33.77,33.79,25100.0
2011-07-29 09:40:00,33.8,33.9,33.74,33.79,22400.0,33.8,33.9,33.74,33.79,22400.0
2011-07-29 09:45:00,33.8,33.96,33.67,33.91,26800.0,33.8,33.96,33.67,33.91,26800.0
2011-07-29 09:50:00,33.92,33.96,33.84,33.84,17800.0,33.92,33.96,33.84,33.84,17800.0
2011-07-29 09:55:00,33.82,34.06,33.82,33.96,39200.0,33.82,34.06,33.82,33.96,39200.0
2011-07-29 10:00:00,33.96,33.98,33.81,33.87,34900.0,33.96,33.98,33.81,33.87,34900.0
2011-07-29 10:05:00,33.88,34.06,33.87,34.02,31700.0,33.88,34.06,33.87,34.02,31700.0
2011-07-29 10:10:00,34.02,34.05,33.96,34.04,26600.0,34.02,34.05,33.96,34.04,26600.0
2011-07-29 10:15:00,34.04,34.11,33.99,34.01,26900.0,34.04,34.11,33.99,34.01,26900.0
2011-07-29 10:20:00,34.02,34.17,34.02,34.14,24600.0,34.02,34.17,34.02,34.14,24600.0
2011-07-29 10:25:00,34.14,34.15,34.06,34.14,57800.0,34.14,34.15,34.06,34.14,57800.0
2011-07-29 10:30:00,34.14,34.25,34.13,34.21,50800.0,34.14,34.25,34.13,34.21,50800.0
2011-07-29 10:35:00,34.22,34.28,34.15,34.22,44700.0,34.22,34.28,34.15,34.22,44700.0
2011-07-29 10:40:00,34.22,34.22,34.15,34.22,85100.0,34.22,34.22,34.15,34.22,85100.0
2011-07-29 10:45:00,34.22,34.36,34.1,34.36,110100.0,34.22,34.36,34.1,34.36,110100.0
2011-07-29 10:50:00,34.38,34.54,34.37,34.53,43100.0,34.38,34.54,34.37,34.53,43100.0
2011-07-29 10:55:00,34.53,34.62,34.46,34.49,39800.0,34.53,34.62,34.46,34.49,39800.0
2011-07-29 11:00:00,34.5,34.57,34.49,34.55,53300.0,34.5,34.57,34.49,34.55,53300.0
2011-07-29 11:05:00,34.55,34.77,34.55,34.73,38000.0,34.55,34.77,34.55,34.73,38000.0
2011-07-29 11:10:00,34.73,34.78,34.65,34.66,19500.0,34.73,34.78,34.65,34.66,19500.0
2011-07-29 11:15:00,34.66,34.79,34.66,34.78,20500.0,34.66,34.79,34.66,34.78,20500.0
2011-07-29 11:20:00,34.78,34.79,34.7,34.75,12000.0,34.78,34.79,34.7,34.75,12000.0
2011-07-29 11:25:00,34.75,34.77,34.63,34.64,15900.0,34.75,34.77,34.63,34.64,15900.0
2011-07-29 11:30:00,34.64,34.66,34.59,34.63,33900.0,34.64,34.66,34.59,34.63,33900.0
2011-07-29 11:35:00,34.64,34.66,34.6,34.64,22700.0,34.64,34.66,34.6,34.64,22700.0
2011-07-29 11:40:00,34.62,34.69,34.61,34.65,26100.0,34.62,34.69,34.61,34.65,26100.0
2011-07-29 11:45:00,34.66,34.68,34.55,34.58,57600.0,34.66,34.68,34.55,34.58,57600.0
2011-07-29 11:50:00,34.57,34.64,34.56,34.62,19000.0,34.57,34.64,34.56,34.62,19000.0
2011-07-29 11:55:00,34.61,34.66,34.61,34.64,14000.0,34.61,34.66,34.61,34.64,14000.0
2011-07-29 12:00:00,34.63,34.66,34.54,34.59,30100.0,34.63,34.66,34.54,34.59,30100.0
2011-07-29 12:05:00,34.59,34.59,34.51,34.57,23800.0,34.59,34.59,34.51,34.57,23800.0
2011-07-29 12:10:00,34.58,34.59,34.48,34.51,73100.0,34.58,34.59,34.48,34.51,73100.0
2011-07-29 12:15:00,34.5,34.56,34.47,34.55,13100.0,34.5,34.56,34.47,34.55,13100.0
2011-07-29 12:20:00,34.54,34.55,34.47,34.54,9900.0,34.54,34.55,34.47,34.54,9900.0
2011-07-29 12:25:00,34.54,34.55,34.48,34.51,10200.0,34.54,34.55,34.48,34.51,10200.0
2011-07-29 12:30:00,34.51,34.54,34.45,34.48,16200.0,34.51,34.54,34.45,34.48,16200.0
2011-07-29 12:35:00,34.48,34.62,34.48,34.58,43600.0,34.48,34.62,34.48,34.58,43600.0
2011-07-29 12:40:00,34.57,34.63,34.56,34.61,10400.0,34.57,34.63,34.56,34.61,10400.0
2011-07-29 12:45:00,34.62,34.62,34.53,34.53,10300.0,34.62,34.62,34.53,34.53,10300.0
2011-07-29 12:50:00,34.52,34.55,34.49,34.49,13500.0,34.52,34.55,34.49,34.49,13500.0
2011-07-29 12:55:00,34.49,34.55,34.46,34.48,12900.0,34.49,34.55,34.46,34.48,12900.0
2011-07-29 13:00:00,34.48,34.52,34.43,34.44,51400.0,34.48,34.52,34.43,34.44,51400.0
2011-07-29 13:05:00,34.45,34.51,34.44,34.51,12700.0,34.45,34.51,34.44,34.51,12700.0
2011-07-29 13:10:00,34.51,34.52,34.46,34.47,9700.0,34.51,34.52,34.46,34.47,9700.0
2011-07-29 13:15:00,34.47,34.5,34.46,34.47,9800.0,34.47,34.5,34.46,34.47,9800.0
2011-07-29 13:20:00,34.48,34.56,34.48,34.55,16100.0,34.48,34.56,34.48,34.55,16100.0
2011-07-29 13:25:00,34.56,34.56,34.51,34.51,4000.0,34.56,34.56,34.51,34.51,4000.0
2011-07-29 13:30:00,34.51,34.55,34.47,34.53,9100.0,34.51,34.55,34.47,34.53,9100.0
2011-07-29 13:35:00,34.53,34.59,34.51,34.59,9800.0,34.53,34.59,34.51,34.59,9800.0
2011-07-29 13:40:00,34.59,34.66,34.59,34.64,13100.0,34.59,34.66,34.59,34.64,13100.0
2011-07-29 13:45:00,34.65,34.73,34.64,34.71,19500.0,34.65,34.73,34.64,34.71,19500.0
2011-07-29 13:50:00,34.7,34.72,34.64,34.64,13000.0,34.7,34.72,34.64,34.64,13000.0
2011-07-29 13:55:00,34.63,34.69,34.61,34.68,11400.0,34.63,34.69,34.61,34.68,11400.0
2011-07-29 14:00:00,34.68,34.7,34.63,34.66,24000.0,34.68,34.7,34.63,34.66,24000.0
2011-07-29 14:05:00,34.66,34.74,34.66,34.7,21500.0,34.66,34.74,34.66,34.7,21500.0
2011-07-29 14:10:00,34.7,34.7,34.63,34.65,11900.0,34.7,34.7,34.63,34.65,11900.0
2011-07-29 14:15:00,34.65,34.65,34.6,34.61,12300.0,34.65,34.65,34.6,34.61,12300.0
2011-07-29 14:20:00,34.61,34.64,34.57,34.64,22400.0,34.61,34.64,34.57,34.64,22400.0
2011-07-29 14:25:00,34.63,34.63,34.55,34.58,11900.0,34.63,34.63,34.55,34.58,11900.0
2011-07-29 14:30:00,34.58,34.59,34.5,34.54,28300.0,34.58,34.59,34.5,34.54,28300.0
2011-07-29 14:35:00,34.53,34.59,34.5,34.59,24100.0,34.53,34.59,34.5,34.59,24100.0
2011-07-29 14:40:00,34.59,34.65,34.58,34.58,55500.0,34.59,34.65,34.58,34.58,55500.0
2011-07-29 14:45:00,34.56,34.57,34.53,34.54,11000.0,34.56,34.57,34.53,34.54,11000.0
2011-07-29 14:50:00,34.54,34.58,34.52,34.55,11900.0,34.54,34.58,34.52,34.55,11900.0
2011-07-29 14:55:00,34.57,34.61,34.51,34.51,18900.0,34.57,34.61,34.51,34.51,18900.0
2011-07-29 15:00:00,34.5,34.54,34.48,34.53,23500.0,34.5,34.54,34.48,34.53,23500.0
2011-07-29 15:05:00,34.53,34.58,34.51,34.58,8200.0,34.53,34.58,34.51,34.58,8200.0
2011-07-29 15:10:00,34.57,34.59,34.53,34.54,27000.0,34.57,34.59,34.53,34.54,27000.0
2011-07-29 15:15:00,34.55,34.59,34.52,34.56,52700.0,34.55,34.59,34.52,34.56,52700.0
2011-07-29 15:20:00,34.57,34.57,34.46,34.47,23200.0,34.57,34.57,34.46,34.47,23200.0
2011-07-29 15:25:00,34.47,34.47,34.41,34.43,17600.0,34.47,34.47,34.41,34.43,17600.0
2011-07-29 15:30:00,34.42,34.46,34.4,34.46,38800.0,34.42,34.46,34.4,34.46,38800.0
2011-07-29 15:35:00,34.45,34.49,34.44,34.49,39300.0,34.45,34.49,34.44,34.49,39300.0
2011-07-29 15:40:00,34.48,34.51,34.45,34.48,93600.0,34.48,34.51,34.45,34.48,93600.0
2011-07-29 15:45:00,34.47,34.47,34.36,34.41,85600.0,34.47,34.47,34.36,34.41,85600.0
2011-07-29 15:50:00,34.41,34.45,34.37,34.45,196200.0,34.41,34.45,34.37,34.45,196200.0
2011-07-29 15:55:00,34.45,34.5,34.37,34.41,191700.0,34.45,34.5,34.37,34.41,191700.0
2011-08-01 09:30:00,34.66,34.8,34.54,34.66,57000.0,34.66,34.8,34.54,34.66,57000.0
2011-08-01 09:35:00,34.62,34.65,34.45,34.49,29500.0,34.62,34.65,34.45,34.49,29500.0
2011-08-01 09:40:00,34.48,34.52,34.33,34.49,41700.0,34.48,34.52,34.33,34.49,41700.0
2011-08-01 09:45:00,34.49,34.49,34.4,34.46,45300.0,34.49,34.49,34.4,34.46,45300.0
2011-08-01 09:50:00,34.47,34.51,34.41,34.5,67200.0,34.47,34.51,34.41,34.5,67200.0
2011-08-01 09:55:00,34.49,34.57,34.47,34.52,54500.0,34.49,34.57,34.47,34.52,54500.0
2011-08-01 10:00:00,34.5,34.5,33.96,34.01,219300.0,34.5,34.5,33.96,34.01,219300.0
2011-08-01 10:05:00,34.03,34.16,33.97,34.12,94100.0,34.03,34.16,33.97,34.12,94100.0
2011-08-01 10:10:00,34.11,34.12,33.97,34.06,53600.0,34.11,34.12,33.97,34.06,53600.0
2011-08-01 10:15:00,34.04,34.18,34.04,34.16,28400.0,34.04,34.18,34.04,34.16,28400.0
2011-08-01 10:20:00,34.14,34.21,34.07,34.08,31800.0,34.14,34.21,34.07,34.08,31800.0
2011-08-01 10:25:00,34.07,34.12,33.99,34.01,25700.0,34.07,34.12,33.99,34.01,25700.0
2011-08-01 10:30:00,34.0,34.03,33.93,33.97,45100.0,34.0,34.03,33.93,33.97,45100.0
2011-08-01 10:35:00,33.96,34.1,33.95,34.06,21900.0,33.96,34.1,33.95,34.06,21900.0
2011-08-01 10:40:00,34.09,34.09,34.0,34.06,18100.0,34.09,34.09,34.0,34.06,18100.0
2011-08-01 10:45:00,34.05,34.14,34.05,34.08,13900.0,34.05,34.14,34.05,34.08,13900.0
2011-08-01 10:50:00,34.09,34.12,34.04,34.04,15200.0,34.09,34.12,34.04,34.04,15200.0
2011-08-01 10:55:00,34.03,34.03,33.91,33.98,34500.0,34.03,34.03,33.91,33.98,34500.0
2011-08-01 11:00:00,33.97,34.0,33.79,33.83,28600.0,33.97,34.0,33.79,33.83,28600.0
2011-08-01 11:05:00,33.83,33.86,33.71,33.86,44800.0,33.83,33.86,33.71,33.86,44800.0
2011-08-01 11:10:00,33.85,33.9,33.8,33.87,24400.0,33.85,33.9,33.8,33.87,24400.0
2011-08-01 11:15:00,33.86,33.87,33.77,33.77,18600.0,33.86,33.87,33.77,33.77,18600.0
2011-08-01 11:20:00,33.79,33.89,33.79,33.83,13700.0,33.79,33.89,33.79,33.83,13700.0
2011-08-01 11:25:00,33.83,33.92,33.82,33.91,13600.0,33.83,33.92,33.82,33.91,13600.0
2011-08-01 11:30:00,33.9,33.93,33.77,33.8,30400.0,33.9,33.93,33.77,33.8,30400.0
2011-08-01 11:35:00,33.8,33.81,33.58,33.75,74300.0,33.8,33.81,33.58,33.75,74300.0
2011-08-01 11:40:00,33.74,33.83,33.73,33.82,111000.0,33.74,33.83,33.73,33.82,111000.0
2011-08-01 11:45:00,33.82,33.85,33.77,33.79,45500.0,33.82,33.85,33.77,33.79,45500.0
2011-08-01 11:50:00,33.8,33.82,33.78,33.81,51400.0,33.8,33.82,33.78,33.81,51400.0
2011-08-01 11:55:00,33.81,33.82,33.77,33.8,65500.0,33.81,33.82,33.77,33.8,65500.0
2011-08-01 12:00:00,33.8,33.82,33.79,33.82,33700.0,33.8,33.82,33.79,33.82,33700.0
2011-08-01 12:05:00,33.82,33.83,33.75,33.82,96100.0,33.82,33.83,33.75,33.82,96100.0
2011-08-01 12:10:00,33.82,33.84,33.79,33.8,24600.0,33.82,33.84,33.79,33.8,24600.0
2011-08-01 12:15:00,33.8,33.83,33.77,33.81,86200.0,33.8,33.83,33.77,33.81,86200.0
2011-08-01 12:20:00,33.81,33.86,33.78,33.84,40700.0,33.81,33.86,33.78,33.84,40700.0
2011-08-01 12:25:00,33.85,33.94,33.85,33.94,18800.0,33.85,33.94,33.85,33.94,18800.0
2011-08-01 12:30:00,33.93,34.0,33.91,33.93,118900.0,33.93,34.0,33.91,33.93,118900.0
2011-08-01 12:35:00,33.92,33.94,33.9,33.91,31500.0,33.92,33.94,33.9,33.91,31500.0
2011-08-01 12:40:00,33.91,33.91,33.79,33.79,13500.0,33.91,33.91,33.79,33.79,13500.0
2011-08-01 12:45:00,33.78,33.79,33.72,33.77,16100.0,33.78,33.79,33.72,33.77,16100.0
2011-08-01 12:50:00,33.77,33.85,33.77,33.85,10300.0,33.77,33.85,33.77,33.85,10300.0
2011-08-01 12:55:00,33.85,33.88,33.84,33.87,19400.0,33.85,33.88,33.84,33.87,19400.0
2011-08-01 13:00:00,33.86,33.94,33.85,33.91,54500.0,33.86,33.94,33.85,33.91,54500.0
2011-08-01 13:05:00,33.91,33.92,33.84,33.87,55000.0,33.91,33.92,33.84,33.87,55000.0
2011-08-01 13:10:00,33.86,33.88,33.86,33.86,8700.0,33.86,33.88,33.86,33.86,8700.0
2011-08-01 13:15:00,33.86,33.91,33.86,33.9,14600.0,33.86,33.91,33.86,33.9,14600.0
2011-08-01 13:20:00,33.91,33.94,33.91,33.91,10100.0,33.91,33.94,33.91,33.91,10100.0
2011-08-01 13:25:00,33.92,33.96,33.89,33.91,11400.0,33.92,33.96,33.89,33.91,11400.0
2011-08-01 13:30:00,33.9,33.97,33.9,33.95,16600.0,33.9,33.97,33.9,33.95,16600.0
2011-08-01 13:35:00,33.95,33.97,33.95,33.95,12500.0,33.95,33.97,33.95,33.95,12500.0
2011-08-01 13:40:00,33.96,33.97,33.92,33.94,8200.0,33.96,33.97,33.92,33.94,8200.0
2011-08-01 13:45:00,33.93,33.94,33.9,33.91,9700.0,33.93,33.94,33.9,33.91,9700.0
2011-08-01 13:50:00,33.91,33.95,33.91,33.92,13600.0,33.91,33.95,33.91,33.92,13600.0
2011-08-01 13:55:00,33.92,33.97,33.91,33.97,19600.0,33.92,33.97,33.91,33.97,19600.0
2011-08-01 14:00:00,33.96,33.97,33.9,33.9,9500.0,33.96,33.97,33.9,33.9,9500.0
2011-08-01 14:05:00,33.9,33.9,33.82,33.82,19700.0,33.9,33.9,33.82,33.82,19700.0
2011-08-01 14:10:00,33.81,33.81,33.75,33.76,24500.0,33.81,33.81,33.75,33.76,24500.0
2011-08-01 14:15:00,33.77,33.84,33.76,33.83,33600.0,33.77,33.84,33.76,33.83,33600.0
2011-08-01 14:20:00,33.82,33.83,33.77,33.8,25300.0,33.82,33.83,33.77,33.8,25300.0
2011-08-01 14:25:00,33.8,33.8,33.74,33.76,14000.0,33.8,33.8,33.74,33.76,14000.0
2011-08-01 14:30:00,33.76,33.83,33.75,33.81,25400.0,33.76,33.83,33.75,33.81,25400.0
2011-08-01 14:35:00,33.82,33.84,33.8,33.83,12300.0,33.82,33.84,33.8,33.83,12300.0
2011-08-01 14:40:00,33.84,33.9,33.82,33.84,18400.0,33.84,33.9,33.82,33.84,18400.0
2011-08-01 14:45:00,33.84,33.92,33.84,33.88,10100.0,33.84,33.92,33.84,33.88,10100.0
2011-08-01 14:50:00,33.88,33.95,33.88,33.95,54900.0,33.88,33.95,33.88,33.95,54900.0
2011-08-01 14:55:00,33.95,34.01,33.95,33.99,16300.0,33.95,34.01,33.95,33.99,16300.0
2011-08-01 15:00:00,34.0,34.05,33.99,34.02,47600.0,34.0,34.05,33.99,34.02,47600.0
2011-08-01 15:05:00,34.02,34.02,33.99,34.02,32100.0,34.02,34.02,33.99,34.02,32100.0
2011-08-01 15:10:00,34.02,34.03,33.98,34.03,44900.0,34.02,34.03,33.98,34.03,44900.0
2011-08-01 15:15:00,34.02,34.03,33.97,34.0,43200.0,34.02,34.03,33.97,34.0,43200.0
2011-08-01 15:20:00,34.0,34.06,34.0,34.05,28700.0,34.0,34.06,34.0,34.05,28700.0
2011-08-01 15:25:00,34.05,34.15,34.04,34.14,173700.0,34.05,34.15,34.04,34.14,173700.0
2011-08-01 15:30:00,34.14,34.14,34.08,34.09,58900.0,34.14,34.14,34.08,34.09,58900.0
2011-08-01 15:35:00,34.09,34.21,34.07,34.21,109600.0,34.09,34.21,34.07,34.21,109600.0
2011-08-01 15:40:00,34.21,34.4,34.17,34.4,302600.0,34.21,34.4,34.17,34.4,302600.0
2011-08-01 15:45:00,34.39,34.45,34.38,34.45,283300.0,34.39,34.45,34.38,34.45,283300.0
2011-08-01 15:50:00,34.44,34.51,34.42,34.47,463800.0,34.44,34.51,34.42,34.47,463800.0
2011-08-01 15:55:00,34.46,34.47,34.39,34.41,468700.0,34.46,34.47,34.39,34.41,468700.0
2011-08-02 09:30:00,34.08,34.29,34.05,34.21,70600.0,34.08,34.29,34.05,34.21,70600.0
2011-08-02 09:35:00,34.22,34.34,34.22,34.3,21900.0,34.22,34.34,34.22,34.3,21900.0
2011-08-02 09:40:00,34.3,34.42,34.29,34.29,39400.0,34.3,34.42,34.29,34.29,39400.0
2011-08-02 09:45:00,34.28,34.35,34.25,34.25,26100.0,34.28,34.35,34.25,34.25,26100.0
2011-08-02 09:50:00,34.27,34.35,34.19,34.2,22500.0,34.27,34.35,34.19,34.2,22500.0
2011-08-02 09:55:00,34.21,34.33,34.17,34.3,25200.0,34.21,34.33,34.17,34.3,25200.0
2011-08-02 10:00:00,34.31,34.47,34.31,34.46,31200.0,34.31,34.47,34.31,34.46,31200.0
2011-08-02 10:05:00,34.44,34.48,34.37,34.41,23400.0,34.44,34.48,34.37,34.41,23400.0
2011-08-02 10:10:00,34.44,34.46,34.37,34.41,22700.0,34.44,34.46,34.37,34.41,22700.0
2011-08-02 10:15:00,34.41,34.41,34.3,34.31,16700.0,34.41,34.41,34.3,34.31,16700.0
2011-08-02 10:20:00,34.31,34.41,34.27,34.4,17200.0,34.31,34.41,34.27,34.4,17200.0
2011-08-02 10:25:00,34.4,34.41,34.32,34.35,54400.0,34.4,34.41,34.32,34.35,54400.0
2011-08-02 10:30:00,34.35,34.38,34.33,34.36,58500.0,34.35,34.38,34.33,34.36,58500.0
2011-08-02 10:35:00,34.36,34.44,34.34,34.4,65000.0,34.36,34.44,34.34,34.4,65000.0
2011-08-02 10:40:00,34.38,34.41,34.37,34.39,11300.0,34.38,34.41,34.37,34.39,11300.0
2011-08-02 10:45:00,34.39,34.4,34.28,34.3,36000.0,34.39,34.4,34.28,34.3,36000.0
2011-08-02 10:50:00,34.3,34.32,34.21,34.23,47100.0,34.3,34.32,34.21,34.23,47100.0
2011-08-02 10:55:00,34.23,34.24,34.17,34.19,16100.0,34.23,34.24,34.17,34.19,16100.0
2011-08-02 11:00:00,34.18,34.19,34.09,34.16,32300.0,34.18,34.19,34.09,34.16,32300.0
2011-08-02 11:05:00,34.17,34.2,34.12,34.15,29000.0,34.17,34.2,34.12,34.15,29000.0
2011-08-02 11:10:00,34.15,34.25,34.12,34.24,85300.0,34.15,34.25,34.12,34.24,85300.0
2011-08-02 11:15:00,34.23,34.29,34.17,34.2,57600.0,34.23,34.29,34.17,34.2,57600.0
2011-08-02 11:20:00,34.19,34.22,34.1,34.15,23700.0,34.19,34.22,34.1,34.15,23700.0
2011-08-02 11:25:00,34.15,34.19,34.14,34.14,32800.0,34.15,34.19,34.14,34.14,32800.0
2011-08-02 11:30:00,34.13,34.17,34.1,34.11,21300.0,34.13,34.17,34.1,34.11,21300.0
2011-08-02 11:35:00,34.11,34.19,34.11,34.14,13800.0,34.11,34.19,34.11,34.14,13800.0
2011-08-02 11:40:00,34.13,34.13,34.08,34.1,21000.0,34.13,34.13,34.08,34.1,21000.0
2011-08-02 11:45:00,34.09,34.09,34.04,34.08,16900.0,34.09,34.09,34.04,34.08,16900.0
2011-08-02 11:50:00,34.1,34.12,34.09,34.1,15300.0,34.1,34.12,34.09,34.1,15300.0
2011-08-02 11:55:00,34.09,34.18,34.06,34.15,53200.0,34.09,34.18,34.06,34.15,53200.0
2011-08-02 12:00:00,34.15,34.16,34.08,34.08,9700.0,34.15,34.16,34.08,34.08,9700.0
2011-08-02 12:05:00,34.08,34.12,34.08,34.09,27200.0,34.08,34.12,34.08,34.09,27200.0
2011-08-02 12:10:00,34.09,34.11,34.05,34.09,9400.0,34.09,34.11,34.05,34.09,9400.0
2011-08-02 12:15:00,34.1,34.15,34.07,34.15,25400.0,34.1,34.15,34.07,34.15,25400.0
2011-08-02 12:20:00,34.15,34.2,34.14,34.17,18600.0,34.15,34.2,34.14,34.17,18600.0
2011-08-02 12:25:00,34.16,34.23,34.14,34.23,21400.0,34.16,34.23,34.14,34.23,21400.0
2011-08-02 12:30:00,34.23,34.25,34.19,34.23,89700.0,34.23,34.25,34.19,34.23,89700.0
2011-08-02 12:35:00,34.23,34.23,34.07,34.12,71800.0,34.23,34.23,34.07,34.12,71800.0
2011-08-02 12:40:00,34.13,34.19,34.1,34.1,16600.0,34.13,34.19,34.1,34.1,16600.0
2011-08-02 12:45:00,34.09,34.09,33.93,33.97,75700.0,34.09,34.09,33.93,33.97,75700.0
2011-08-02 12:50:00,33.97,33.99,33.87,33.87,34100.0,33.97,33.99,33.87,33.87,34100.0
2011-08-02 12:55:00,33.88,33.96,33.86,33.94,26400.0,33.88,33.96,33.86,33.94,26400.0
2011-08-02 13:00:00,33.92,33.98,33.91,33.92,20100.0,33.92,33.98,33.91,33.92,20100.0
2011-08-02 13:05:00,33.92,33.97,33.84,33.95,26400.0,33.92,33.97,33.84,33.95,26400.0
2011-08-02 13:10:00,33.94,33.95,33.86,33.87,17200.0,33.94,33.95,33.86,33.87,17200.0
2011-08-02 13:15:00,33.88,33.95,33.88,33.93,74500.0,33.88,33.95,33.88,33.93,74500.0
2011-08-02 13:20:00,33.93,33.95,33.89,33.89,7000.0,33.93,33.95,33.89,33.89,7000.0
2011-08-02 13:25:00,33.9,33.91,33.83,33.86,12700.0,33.9,33.91,33.83,33.86,12700.0
2011-08-02 13:30:00,33.85,33.85,33.8,33.82,13400.0,33.85,33.85,33.8,33.82,13400.0
2011-08-02 13:35:00,33.83,33.83,33.71,33.77,29100.0,33.83,33.83,33.71,33.77,29100.0
2011-08-02 13:40:00,33.78,33.79,33.71,33.75,22100.0,33.78,33.79,33.71,33.75,22100.0
2011-08-02 13:45:00,33.75,33.88,33.73,33.88,153500.0,33.75,33.88,33.73,33.88,153500.0
2011-08-02 13:50:00,33.87,33.89,33.84,33.85,45500.0,33.87,33.89,33.84,33.85,45500.0
2011-08-02 13:55:00,33.84,33.85,33.67,33.72,53200.0,33.84,33.85,33.67,33.72,53200.0
2011-08-02 14:00:00,33.7,33.75,33.67,33.73,39600.0,33.7,33.75,33.67,33.73,39600.0
2011-08-02 14:05:00,33.74,33.76,33.68,33.7,21400.0,33.74,33.76,33.68,33.7,21400.0
2011-08-02 14:10:00,33.7,33.77,33.68,33.75,21100.0,33.7,33.77,33.68,33.75,21100.0
2011-08-02 14:15:00,33.75,33.79,33.71,33.79,18200.0,33.75,33.79,33.71,33.79,18200.0
2011-08-02 14:20:00,33.79,33.8,33.73,33.73,14700.0,33.79,33.8,33.73,33.73,14700.0
2011-08-02 14:25:00,33.72,33.72,33.65,33.68,17500.0,33.72,33.72,33.65,33.68,17500.0
2011-08-02 14:30:00,33.69,33.7,33.6,33.64,43900.0,33.69,33.7,33.6,33.64,43900.0
2011-08-02 14:35:00,33.64,33.66,33.58,33.58,8800.0,33.64,33.66,33.58,33.58,8800.0
2011-08-02 14:40:00,33.58,33.59,33.53,33.56,10700.0,33.58,33.59,33.53,33.56,10700.0
2011-08-02 14:45:00,33.57,33.63,33.56,33.63,19200.0,33.57,33.63,33.56,33.63,19200.0
2011-08-02 14:50:00,33.64,33.69,33.62,33.69,24000.0,33.64,33.69,33.62,33.69,24000.0
2011-08-02 14:55:00,33.7,33.78,33.7,33.73,13300.0,33.7,33.78,33.7,33.73,13300.0
2011-08-02 15:00:00,33.73,33.82,33.73,33.8,119600.0,33.73,33.82,33.73,33.8,119600.0
2011-08-02 15:05:00,33.8,33.83,33.79,33.8,19800.0,33.8,33.83,33.79,33.8,19800.0
2011-08-02 15:10:00,33.79,33.82,33.74,33.79,79700.0,33.79,33.82,33.74,33.79,79700.0
2011-08-02 15:15:00,33.78,33.84,33.73,33.77,136500.0,33.78,33.84,33.73,33.77,136500.0
2011-08-02 15:20:00,33.78,33.78,33.72,33.75,128500.0,33.78,33.78,33.72,33.75,128500.0
2011-08-02 15:25:00,33.75,33.77,33.7,33.76,245200.0,33.75,33.77,33.7,33.76,245200.0
2011-08-02 15:30:00,33.77,33.78,33.72,33.74,224200.0,33.77,33.78,33.72,33.74,224200.0
2011-08-02 15:35:00,33.75,33.75,33.7,33.72,57200.0,33.75,33.75,33.7,33.72,57200.0
2011-08-02 15:40:00,33.72,33.73,33.57,33.58,172100.0,33.72,33.73,33.57,33.58,172100.0
2011-08-02 15:45:00,33.58,33.66,33.55,33.57,91500.0,33.58,33.66,33.55,33.57,91500.0
2011-08-02 15:50:00,33.56,33.56,33.45,33.49,182400.0,33.56,33.56,33.45,33.49,182400.0
2011-08-02 15:55:00,33.5,33.52,33.44,33.46,171700.0,33.5,33.52,33.44,33.46,171700.0
2011-08-03 09:30:00,33.38,33.75,33.38,33.65,116900.0,33.38,33.75,33.38,33.65,116900.0
2011-08-03 09:35:00,33.65,33.72,33.48,33.49,17900.0,33.65,33.72,33.48,33.49,17900.0
2011-08-03 09:40:00,33.48,33.58,33.46,33.57,97900.0,33.48,33.58,33.46,33.57,97900.0
2011-08-03 09:45:00,33.55,33.62,33.55,33.62,60700.0,33.55,33.62,33.55,33.62,60700.0
2011-08-03 09:50:00,33.62,33.74,33.6,33.74,34900.0,33.62,33.74,33.6,33.74,34900.0
2011-08-03 09:55:00,33.74,33.78,33.68,33.71,51500.0,33.74,33.78,33.68,33.71,51500.0
2011-08-03 10:00:00,33.72,33.84,33.69,33.78,46300.0,33.72,33.84,33.69,33.78,46300.0
2011-08-03 10:05:00,33.77,33.77,33.59,33.72,65300.0,33.77,33.77,33.59,33.72,65300.0
2011-08-03 10:10:00,33.71,33.78,33.6,33.66,124400.0,33.71,33.78,33.6,33.66,124400.0
2011-08-03 10:15:00,33.66,33.66,33.54,33.55,50000.0,33.66,33.66,33.54,33.55,50000.0
2011-08-03 10:20:00,33.54,33.55,33.3,33.42,131500.0,33.54,33.55,33.3,33.42,131500.0
2011-08-03 10:25:00,33.43,33.43,33.26,33.36,37300.0,33.43,33.43,33.26,33.36,37300.0
2011-08-03 10:30:00,33.36,33.36,33.05,33.07,66300.0,33.36,33.36,33.05,33.07,66300.0
2011-08-03 10:35:00,33.07,33.12,32.86,33.02,75600.0,33.07,33.12,32.86,33.02,75600.0
2011-08-03 10:40:00,33.01,33.17,32.97,33.13,113900.0,33.01,33.17,32.97,33.13,113900.0
2011-08-03 10:45:00,33.14,33.26,33.08,33.21,97500.0,33.14,33.26,33.08,33.21,97500.0
2011-08-03 10:50:00,33.21,33.46,33.17,33.46,98500.0,33.21,33.46,33.17,33.46,98500.0
2011-08-03 10:55:00,33.44,33.6,33.34,33.56,72200.0,33.44,33.6,33.34,33.56,72200.0
2011-08-03 11:00:00,33.56,33.8,33.56,33.76,124300.0,33.56,33.8,33.56,33.76,124300.0
2011-08-03 11:05:00,33.75,33.79,33.74,33.75,156300.0,33.75,33.79,33.74,33.75,156300.0
2011-08-03 11:10:00,33.74,33.84,33.65,33.81,126400.0,33.74,33.84,33.65,33.81,126400.0
2011-08-03 11:15:00,33.82,33.97,33.73,33.93,79800.0,33.82,33.97,33.73,33.93,79800.0
2011-08-03 11:20:00,33.94,33.95,33.79,33.8,65500.0,33.94,33.95,33.79,33.8,65500.0
2011-08-03 11:25:00,33.82,33.9,33.75,33.86,94100.0,33.82,33.9,33.75,33.86,94100.0
2011-08-03 11:30:00,33.87,33.9,33.84,33.85,74800.0,33.87,33.9,33.84,33.85,74800.0
2011-08-03 11:35:00,33.86,33.89,33.81,33.84,104300.0,33.86,33.89,33.81,33.84,104300.0
2011-08-03 11:40:00,33.83,33.84,33.66,33.67,30600.0,33.83,33.84,33.66,33.67,30600.0
2011-08-03 11:45:00,33.66,33.72,33.65,33.71,21400.0,33.66,33.72,33.65,33.71,21400.0
2011-08-03 11:50:00,33.72,33.8,33.7,33.79,17000.0,33.72,33.8,33.7,33.79,17000.0
2011-08-03 11:55:00,33.79,33.84,33.74,33.74,8600.0,33.79,33.84,33.74,33.74,8600.0
2011-08-03 12:00:00,33.75,33.76,33.58,33.63,71000.0,33.75,33.76,33.58,33.63,71000.0
2011-08-03 12:05:00,33.62,33.66,33.57,33.65,21000.0,33.62,33.66,33.57,33.65,21000.0
2011-08-03 12:10:00,33.63,33.69,33.61,33.65,20200.0,33.63,33.69,33.61,33.65,20200.0
2011-08-03 12:15:00,33.64,33.65,33.51,33.52,115200.0,33.64,33.65,33.51,33.52,115200.0
2011-08-03 12:20:00,33.52,33.58,33.49,33.58,31200.0,33.52,33.58,33.49,33.58,31200.0
2011-08-03 12:25:00,33.58,33.64,33.55,33.61,19800.0,33.58,33.64,33.55,33.61,19800.0
2011-08-03 12:30:00,33.6,33.61,33.55,33.57,14700.0,33.6,33.61,33.55,33.57,14700.0
2011-08-03 12:35:00,33.57,33.61,33.56,33.58,98600.0,33.57,33.61,33.56,33.58,98600.0
2011-08-03 12:40:00,33.6,33.6,33.52,33.55,23200.0,33.6,33.6,33.52,33.55,23200.0
2011-08-03 12:45:00,33.55,33.55,33.52,33.54,13600.0,33.55,33.55,33.52,33.54,13600.0
2011-08-03 12:50:00,33.55,33.66,33.55,33.57,48400.0,33.55,33.66,33.55,33.57,48400.0
2011-08-03 12:55:00,33.56,33.56,33.53,33.55,18600.0,33.56,33.56,33.53,33.55,18600.0
2011-08-03 13:00:00,33.54,33.55,33.47,33.5,51000.0,33.54,33.55,33.47,33.5,51000.0
2011-08-03 13:05:00,33.5,33.54,33.49,33.53,23400.0,33.5,33.54,33.49,33.53,23400.0
2011-08-03 13:10:00,33.53,33.61,33.5,33.55,149700.0,33.53,33.61,33.5,33.55,149700.0
2011-08-03 13:15:00,33.55,33.57,33.5,33.5,65500.0,33.55,33.57,33.5,33.5,65500.0
2011-08-03 13:20:00,33.5,33.55,33.46,33.55,127800.0,33.5,33.55,33.46,33.55,127800.0
2011-08-03 13:25:00,33.54,33.55,33.51,33.55,27900.0,33.54,33.55,33.51,33.55,27900.0
2011-08-03 13:30:00,33.55,33.75,33.55,33.75,70100.0,33.55,33.75,33.55,33.75,70100.0
2011-08-03 13:35:00,33.75,33.81,33.71,33.8,19800.0,33.75,33.81,33.71,33.8,19800.0
2011-08-03 13:40:00,33.81,33.84,33.78,33.8,193500.0,33.81,33.84,33.78,33.8,193500.0
2011-08-03 13:45:00,33.81,33.95,33.8,33.95,69300.0,33.81,33.95,33.8,33.95,69300.0
2011-08-03 13:50:00,33.95,34.01,33.95,33.95,111100.0,33.95,34.01,33.95,33.95,111100.0
2011-08-03 13:55:00,33.95,33.96,33.84,33.87,23200.0,33.95,33.96,33.84,33.87,23200.0
2011-08-03 14:00:00,33.88,33.96,33.87,33.95,35700.0,33.88,33.96,33.87,33.95,35700.0
2011-08-03 14:05:00,33.95,33.95,33.84,33.85,22100.0,33.95,33.95,33.84,33.85,22100.0
2011-08-03 14:10:00,33.86,33.95,33.86,33.95,19000.0,33.86,33.95,33.86,33.95,19000.0
2011-08-03 14:15:00,33.95,33.96,33.83,33.84,61900.0,33.95,33.96,33.83,33.84,61900.0
2011-08-03 14:20:00,33.83,33.91,33.8,33.87,19000.0,33.83,33.91,33.8,33.87,19000.0
2011-08-03 14:25:00,33.86,33.89,33.73,33.76,32300.0,33.86,33.89,33.73,33.76,32300.0
2011-08-03 14:30:00,33.78,33.84,33.73,33.75,24100.0,33.78,33.84,33.73,33.75,24100.0
2011-08-03 14:35:00,33.75,33.8,33.73,33.79,19100.0,33.75,33.8,33.73,33.79,19100.0
2011-08-03 14:40:00,33.8,33.86,33.78,33.83,31200.0,33.8,33.86,33.78,33.83,31200.0
2011-08-03 14:45:00,33.82,33.86,33.75,33.86,17000.0,33.82,33.86,33.75,33.86,17000.0
2011-08-03 14:50:00,33.86,33.87,33.8,33.86,15100.0,33.86,33.87,33.8,33.86,15100.0
2011-08-03 14:55:00,33.87,33.96,33.85,33.92,30000.0,33.87,33.96,33.85,33.92,30000.0
2011-08-03 15:00:00,33.91,33.96,33.91,33.94,48300.0,33.91,33.96,33.91,33.94,48300.0
2011-08-03 15:05:00,33.95,33.96,33.83,33.83,30000.0,33.95,33.96,33.83,33.83,30000.0
2011-08-03 15:10:00,33.83,33.88,33.78,33.79,55800.0,33.83,33.88,33.78,33.79,55800.0
2011-08-03 15:15:00,33.79,33.82,33.78,33.8,159300.0,33.79,33.82,33.78,33.8,159300.0
2011-08-03 15:20:00,33.8,33.92,33.79,33.91,141900.0,33.8,33.92,33.79,33.91,141900.0
2011-08-03 15:25:00,33.91,33.97,33.86,33.89,38100.0,33.91,33.97,33.86,33.89,38100.0
2011-08-03 15:30:00,33.89,33.9,33.8,33.81,37800.0,33.89,33.9,33.8,33.81,37800.0
2011-08-03 15:35:00,33.82,33.86,33.78,33.84,22300.0,33.82,33.86,33.78,33.84,22300.0
2011-08-03 15:40:00,33.85,33.93,33.81,33.85,141000.0,33.85,33.93,33.81,33.85,141000.0
2011-08-03 15:45:00,33.85,33.89,33.79,33.83,34400.0,33.85,33.89,33.79,33.83,34400.0
2011-08-03 15:50:00,33.85,33.97,33.84,33.91,99000.0,33.85,33.97,33.84,33.91,99000.0
2011-08-03 15:55:00,33.91,33.99,33.89,33.95,92800.0,33.91,33.99,33.89,33.95,92800.0
2011-08-04 09:30:00,33.36,33.62,33.21,33.23,43900.0,33.36,33.62,33.21,33.23,43900.0
2011-08-04 09:35:00,33.25,33.35,33.14,33.14,48000.0,33.25,33.35,33.14,33.14,48000.0
2011-08-04 09:40:00,33.15,33.28,33.06,33.06,61300.0,33.15,33.28,33.06,33.06,61300.0
2011-08-04 09:45:00,33.05,33.21,33.05,33.12,20700.0,33.05,33.21,33.05,33.12,20700.0
2011-08-04 09:50:00,33.07,33.14,32.96,33.12,22000.0,33.07,33.14,32.96,33.12,22000.0
2011-08-04 09:55:00,33.13,33.25,33.13,33.17,9800.0,33.13,33.25,33.13,33.17,9800.0
2011-08-04 10:00:00,33.17,33.31,33.11,33.21,42500.0,33.17,33.31,33.11,33.21,42500.0
2011-08-04 10:05:00,33.2,33.29,33.18,33.23,36600.0,33.2,33.29,33.18,33.23,36600.0
2011-08-04 10:10:00,33.22,33.32,33.06,33.23,84600.0,33.22,33.32,33.06,33.23,84600.0
2011-08-04 10:15:00,33.22,33.22,32.95,32.96,108900.0,33.22,33.22,32.95,32.96,108900.0
2011-08-04 10:20:00,32.96,33.01,32.93,32.99,64800.0,32.96,33.01,32.93,32.99,64800.0
2011-08-04 10:25:00,32.99,33.01,32.95,32.98,79400.0,32.99,33.01,32.95,32.98,79400.0
2011-08-04 10:30:00,32.98,33.11,32.97,33.05,83800.0,32.98,33.11,32.97,33.05,83800.0
2011-08-04 10:35:00,33.04,33.1,32.95,33.0,31400.0,33.04,33.1,32.95,33.0,31400.0
2011-08-04 10:40:00,33.01,33.02,32.9,32.98,56900.0,33.01,33.02,32.9,32.98,56900.0
2011-08-04 10:45:00,32.98,33.02,32.84,33.02,50000.0,32.98,33.02,32.84,33.02,50000.0
2011-08-04 10:50:00,33.03,33.03,32.88,32.91,32300.0,33.03,33.03,32.88,32.91,32300.0
2011-08-04 10:55:00,32.92,32.92,32.75,32.78,95500.0,32.92,32.92,32.75,32.78,95500.0
2011-08-04 11:00:00,32.77,32.81,32.66,32.75,103500.0,32.77,32.81,32.66,32.75,103500.0
2011-08-04 11:05:00,32.75,32.82,32.7,32.74,49800.0,32.75,32.82,32.7,32.74,49800.0
2011-08-04 11:10:00,32.75,32.77,32.67,32.77,31000.0,32.75,32.77,32.67,32.77,31000.0
2011-08-04 11:15:00,32.78,32.85,32.74,32.83,47400.0,32.78,32.85,32.74,32.83,47400.0
2011-08-04 11:20:00,32.84,32.87,32.6,32.6,47000.0,32.84,32.87,32.6,32.6,47000.0
2011-08-04 11:25:00,32.61,32.74,32.6,32.65,59100.0,32.61,32.74,32.6,32.65,59100.0
2011-08-04 11:30:00,32.65,32.77,32.58,32.75,74800.0,32.65,32.77,32.58,32.75,74800.0
2011-08-04 11:35:00,32.75,32.79,32.71,32.79,23800.0,32.75,32.79,32.71,32.79,23800.0
2011-08-04 11:40:00,32.79,32.79,32.56,32.6,49200.0,32.79,32.79,32.56,32.6,49200.0
2011-08-04 11:45:00,32.59,32.6,32.31,32.45,86200.0,32.59,32.6,32.31,32.45,86200.0
2011-08-04 11:50:00,32.45,32.52,32.36,32.51,55100.0,32.45,32.52,32.36,32.51,55100.0
2011-08-04 11:55:00,32.52,32.6,32.46,32.57,32000.0,32.52,32.6,32.46,32.57,32000.0
2011-08-04 12:00:00,32.59,32.66,32.51,32.66,24800.0,32.59,32.66,32.51,32.66,24800.0
2011-08-04 12:05:00,32.65,32.69,32.57,32.63,33400.0,32.65,32.69,32.57,32.63,33400.0
2011-08-04 12:10:00,32.62,32.77,32.6,32.68,32700.0,32.62,32.77,32.6,32.68,32700.0
2011-08-04 12:15:00,32.69,32.73,32.64,32.69,25600.0,32.69,32.73,32.64,32.69,25600.0
2011-08-04 12:20:00,32.68,32.78,32.66,32.66,30100.0,32.68,32.78,32.66,32.66,30100.0
2011-08-04 12:25:00,32.66,32.8,32.64,32.77,42900.0,32.66,32.8,32.64,32.77,42900.0
2011-08-04 12:30:00,32.8,32.81,32.74,32.8,28100.0,32.8,32.81,32.74,32.8,28100.0
2011-08-04 12:35:00,32.79,32.81,32.71,32.8,31200.0,32.79,32.81,32.71,32.8,31200.0
2011-08-04 12:40:00,32.8,32.81,32.75,32.8,33700.0,32.8,32.81,32.75,32.8,33700.0
2011-08-04 12:45:00,32.81,32.89,32.81,32.87,18000.0,32.81,32.89,32.81,32.87,18000.0
2011-08-04 12:50:00,32.86,32.88,32.77,32.84,36700.0,32.86,32.88,32.77,32.84,36700.0
2011-08-04 12:55:00,32.85,32.87,32.72,32.73,24400.0,32.85,32.87,32.72,32.73,24400.0
2011-08-04 13:00:00,32.73,32.81,32.67,32.7,53000.0,32.73,32.81,32.67,32.7,53000.0
2011-08-04 13:05:00,32.71,32.81,32.7,32.75,18500.0,32.71,32.81,32.7,32.75,18500.0
2011-08-04 13:10:00,32.74,32.74,32.61,32.69,44800.0,32.74,32.74,32.61,32.69,44800.0
2011-08-04 13:15:00,32.67,32.73,32.66,32.72,29500.0,32.67,32.73,32.66,32.72,29500.0
2011-08-04 13:20:00,32.72,32.79,32.72,32.74,24200.0,32.72,32.79,32.72,32.74,24200.0
2011-08-04 13:25:00,32.73,32.81,32.73,32.77,18500.0,32.73,32.81,32.73,32.77,18500.0
2011-08-04 13:30:00,32.78,32.78,32.67,32.67,24200.0,32.78,32.78,32.67,32.67,24200.0
2011-08-04 13:35:00,32.67,32.68,32.63,32.65,29700.0,32.67,32.68,32.63,32.65,29700.0
2011-08-04 13:40:00,32.66,32.67,32.55,32.57,24600.0,32.66,32.67,32.55,32.57,24600.0
2011-08-04 13:45:00,32.57,32.57,32.5,32.56,21400.0,32.57,32.57,32.5,32.56,21400.0
2011-08-04 13:50:00,32.56,32.59,32.53,32.53,21500.0,32.56,32.59,32.53,32.53,21500.0
2011-08-04 13:55:00,32.52,32.62,32.47,32.53,57300.0,32.52,32.62,32.47,32.53,57300.0
2011-08-04 14:00:00,32.54,32.56,32.4,32.51,49100.0,32.54,32.56,32.4,32.51,49100.0
2011-08-04 14:05:00,32.5,32.53,32.41,32.47,46200.0,32.5,32.53,32.41,32.47,46200.0
2011-08-04 14:10:00,32.47,32.48,32.32,32.38,26600.0,32.47,32.48,32.32,32.38,26600.0
2011-08-04 14:15:00,32.38,32.42,32.29,32.33,54500.0,32.38,32.42,32.29,32.33,54500.0
2011-08-04 14:20:00,32.34,32.34,32.24,32.28,70200.0,32.34,32.34,32.24,32.28,70200.0
2011-08-04 14:25:00,32.27,32.27,32.16,32.2,80700.0,32.27,32.27,32.16,32.2,80700.0
2011-08-04 14:30:00,32.2,32.3,32.15,32.29,53900.0,32.2,32.3,32.15,32.29,53900.0
2011-08-04 14:35:00,32.29,32.37,32.26,32.36,50400.0,32.29,32.37,32.26,32.36,50400.0
2011-08-04 14:40:00,32.36,32.44,32.34,32.39,30100.0,32.36,32.44,32.34,32.39,30100.0
2011-08-04 14:45:00,32.38,32.46,32.33,32.41,38500.0,32.38,32.46,32.33,32.41,38500.0
2011-08-04 14:50:00,32.41,32.43,32.37,32.41,24800.0,32.41,32.43,32.37,32.41,24800.0
2011-08-04 14:55:00,32.4,32.41,32.32,32.36,39900.0,32.4,32.41,32.32,32.36,39900.0
2011-08-04 15:00:00,32.35,32.41,32.29,32.38,49200.0,32.35,32.41,32.29,32.38,49200.0
2011-08-04 15:05:00,32.38,32.5,32.38,32.44,48400.0,32.38,32.5,32.38,32.44,48400.0
2011-08-04 15:10:00,32.45,32.48,32.35,32.35,50000.0,32.45,32.48,32.35,32.35,50000.0
2011-08-04 15:15:00,32.35,32.38,32.19,32.22,40100.0,32.35,32.38,32.19,32.22,40100.0
2011-08-04 15:20:00,32.21,32.23,32.09,32.11,39800.0,32.21,32.23,32.09,32.11,39800.0
2011-08-04 15:25:00,32.12,32.18,32.0,32.0,82300.0,32.12,32.18,32.0,32.0,82300.0
2011-08-04 15:30:00,32.01,32.04,31.94,31.98,126100.0,32.01,32.04,31.94,31.98,126100.0
2011-08-04 15:35:00,31.98,32.03,31.93,31.96,100300.0,31.98,32.03,31.93,31.96,100300.0
2011-08-04 15:40:00,31.95,31.98,31.72,31.75,133900.0,31.95,31.98,31.72,31.75,133900.0
2011-08-04 15:45:00,31.75,31.85,31.72,31.81,198300.0,31.75,31.85,31.72,31.81,198300.0
2011-08-04 15:50:00,31.8,31.81,31.54,31.65,216400.0,31.8,31.81,31.54,31.65,216400.0
2011-08-04 15:55:00,31.65,31.69,31.56,31.57,224300.0,31.65,31.69,31.56,31.57,224300.0
2011-08-05 09:30:00,31.91,32.06,31.83,32.03,65700.0,31.91,32.06,31.83,32.03,65700.0
2011-08-05 09:35:00,32.04,32.04,31.36,31.5,59600.0,32.04,32.04,31.36,31.5,59600.0
2011-08-05 09:40:00,31.5,31.52,31.27,31.33,39600.0,31.5,31.52,31.27,31.33,39600.0
2011-08-05 09:45:00,31.33,31.41,31.23,31.25,53400.0,31.33,31.41,31.23,31.25,53400.0
2011-08-05 09:50:00,31.25,31.27,30.67,30.75,97900.0,31.25,31.27,30.67,30.75,97900.0
2011-08-05 09:55:00,30.71,30.96,30.66,30.72,75200.0,30.71,30.96,30.66,30.72,75200.0
2011-08-05 10:00:00,30.71,30.94,30.6,30.79,195500.0,30.71,30.94,30.6,30.79,195500.0
2011-08-05 10:05:00,30.8,31.1,30.8,31.1,118300.0,30.8,31.1,30.8,31.1,118300.0
2011-08-05 10:10:00,31.11,31.17,30.92,31.07,120100.0,31.11,31.17,30.92,31.07,120100.0
2011-08-05 10:15:00,31.07,31.46,31.04,31.37,84000.0,31.07,31.46,31.04,31.37,84000.0
2011-08-05 10:20:00,31.37,31.6,31.32,31.55,63100.0,31.37,31.6,31.32,31.55,63100.0
2011-08-05 10:25:00,31.55,31.63,31.44,31.45,78000.0,31.55,31.63,31.44,31.45,78000.0
2011-08-05 10:30:00,31.44,31.46,31.23,31.23,50400.0,31.44,31.46,31.23,31.23,50400.0
2011-08-05 10:35:00,31.25,31.31,31.04,31.23,54900.0,31.25,31.31,31.04,31.23,54900.0
2011-08-05 10:40:00,31.22,31.25,30.99,31.01,77800.0,31.22,31.25,30.99,31.01,77800.0
2011-08-05 10:45:00,31.01,31.06,30.86,31.0,60600.0,31.01,31.06,30.86,31.0,60600.0
2011-08-05 10:50:00,31.01,31.14,30.95,31.06,59900.0,31.01,31.14,30.95,31.06,59900.0
2011-08-05 10:55:00,31.08,31.21,30.95,31.21,46400.0,31.08,31.21,30.95,31.21,46400.0
2011-08-05 11:00:00,31.21,31.21,30.91,30.93,44100.0,31.21,31.21,30.91,30.93,44100.0
2011-08-05 11:05:00,30.94,30.99,30.82,30.88,52400.0,30.94,30.99,30.82,30.88,52400.0
2011-08-05 11:10:00,30.89,30.92,30.67,30.67,95600.0,30.89,30.92,30.67,30.67,95600.0
2011-08-05 11:15:00,30.67,30.72,30.53,30.63,146500.0,30.67,30.72,30.53,30.63,146500.0
2011-08-05 11:20:00,30.63,30.67,30.47,30.63,80100.0,30.63,30.67,30.47,30.63,80100.0
2011-08-05 11:25:00,30.62,30.94,30.62,30.84,124200.0,30.62,30.94,30.62,30.84,124200.0
2011-08-05 11:30:00,30.83,31.02,30.75,30.94,133000.0,30.83,31.02,30.75,30.94,133000.0
2011-08-05 11:35:00,30.93,31.0,30.72,30.73,71300.0,30.93,31.0,30.72,30.73,71300.0
2011-08-05 11:40:00,30.71,30.79,30.56,30.73,81600.0,30.71,30.79,30.56,30.73,81600.0
2011-08-05 11:45:00,30.73,30.73,30.29,30.33,83000.0,30.73,30.73,30.29,30.33,83000.0
2011-08-05 11:50:00,30.33,30.4,30.24,30.27,83800.0,30.33,30.4,30.24,30.27,83800.0
2011-08-05 11:55:00,30.26,30.27,29.86,30.06,131000.0,30.26,30.27,29.86,30.06,131000.0
2011-08-05 12:00:00,30.08,30.27,30.04,30.24,84900.0,30.08,30.27,30.04,30.24,84900.0
2011-08-05 12:05:00,30.23,30.38,30.19,30.38,70700.0,30.23,30.38,30.19,30.38,70700.0
2011-08-05 12:10:00,30.38,30.67,30.36,30.62,137100.0,30.38,30.67,30.36,30.62,137100.0
2011-08-05 12:15:00,30.63,30.94,30.6,30.69,156600.0,30.63,30.94,30.6,30.69,156600.0
2011-08-05 12:20:00,30.7,30.9,30.62,30.88,85200.0,30.7,30.9,30.62,30.88,85200.0
2011-08-05 12:25:00,30.89,30.92,30.62,30.68,87600.0,30.89,30.92,30.62,30.68,87600.0
2011-08-05 12:30:00,30.68,30.88,30.66,30.82,69200.0,30.68,30.88,30.66,30.82,69200.0
2011-08-05 12:35:00,30.83,31.17,30.78,31.12,83500.0,30.83,31.17,30.78,31.12,83500.0
2011-08-05 12:40:00,31.12,31.38,30.94,31.36,96300.0,31.12,31.38,30.94,31.36,96300.0
2011-08-05 12:45:00,31.34,31.57,31.24,31.44,108900.0,31.34,31.57,31.24,31.44,108900.0
2011-08-05 12:50:00,31.43,31.66,31.31,31.39,93900.0,31.43,31.66,31.31,31.39,93900.0
2011-08-05 12:55:00,31.38,31.51,31.29,31.43,87500.0,31.38,31.51,31.29,31.43,87500.0
2011-08-05 13:00:00,31.43,31.7,31.25,31.26,107200.0,31.43,31.7,31.25,31.26,107200.0
2011-08-05 13:05:00,31.28,31.39,31.08,31.21,135200.0,31.28,31.39,31.08,31.21,135200.0
2011-08-05 13:10:00,31.22,31.37,31.17,31.29,72000.0,31.22,31.37,31.17,31.29,72000.0
2011-08-05 13:15:00,31.3,31.5,31.27,31.49,57300.0,31.3,31.5,31.27,31.49,57300.0
2011-08-05 13:20:00,31.49,31.62,31.47,31.6,47200.0,31.49,31.62,31.47,31.6,47200.0
2011-08-05 13:25:00,31.6,31.62,31.45,31.49,58500.0,31.6,31.62,31.45,31.49,58500.0
2011-08-05 13:30:00,31.49,31.58,31.39,31.42,40800.0,31.49,31.58,31.39,31.42,40800.0
2011-08-05 13:35:00,31.42,31.44,31.32,31.36,61100.0,31.42,31.44,31.32,31.36,61100.0
2011-08-05 13:40:00,31.36,31.43,31.24,31.39,46600.0,31.36,31.43,31.24,31.39,46600.0
2011-08-05 13:45:00,31.4,31.5,31.28,31.48,66900.0,31.4,31.5,31.28,31.48,66900.0
2011-08-05 13:50:00,31.48,31.74,31.45,31.64,74800.0,31.48,31.74,31.45,31.64,74800.0
2011-08-05 13:55:00,31.66,31.68,31.48,31.55,53200.0,31.66,31.68,31.48,31.55,53200.0
2011-08-05 14:00:00,31.54,31.57,31.39,31.44,39600.0,31.54,31.57,31.39,31.44,39600.0
2011-08-05 14:05:00,31.43,31.46,31.26,31.28,47900.0,31.43,31.46,31.26,31.28,47900.0
2011-08-05 14:10:00,31.27,31.3,31.15,31.25,46300.0,31.27,31.3,31.15,31.25,46300.0
2011-08-05 14:15:00,31.25,31.25,31.16,31.18,41300.0,31.25,31.25,31.16,31.18,41300.0
2011-08-05 14:20:00,31.19,31.32,31.19,31.24,33800.0,31.19,31.32,31.19,31.24,33800.0
2011-08-05 14:25:00,31.24,31.24,31.12,31.12,34700.0,31.24,31.24,31.12,31.12,34700.0
2011-08-05 14:30:00,31.13,31.19,31.05,31.12,25600.0,31.13,31.19,31.05,31.12,25600.0
2011-08-05 14:35:00,31.12,31.27,31.11,31.27,21600.0,31.12,31.27,31.11,31.27,21600.0
2011-08-05 14:40:00,31.26,31.27,31.14,31.21,41900.0,31.26,31.27,31.14,31.21,41900.0
2011-08-05 14:45:00,31.2,31.21,31.07,31.07,29000.0,31.2,31.21,31.07,31.07,29000.0
2011-08-05 14:50:00,31.06,31.09,30.94,31.03,52000.0,31.06,31.09,30.94,31.03,52000.0
2011-08-05 14:55:00,31.03,31.08,30.92,31.08,122600.0,31.03,31.08,30.92,31.08,122600.0
2011-08-05 15:00:00,31.08,31.15,30.89,30.9,50800.0,31.08,31.15,30.89,30.9,50800.0
2011-08-05 15:05:00,30.9,30.9,30.62,30.73,87700.0,30.9,30.9,30.62,30.73,87700.0
2011-08-05 15:10:00,30.73,30.9,30.66,30.83,95600.0,30.73,30.9,30.66,30.83,95600.0
2011-08-05 15:15:00,30.84,30.96,30.8,30.8,76100.0,30.84,30.96,30.8,30.8,76100.0
2011-08-05 15:20:00,30.79,30.96,30.78,30.91,48800.0,30.79,30.96,30.78,30.91,48800.0
2011-08-05 15:25:00,30.93,30.96,30.65,30.65,41700.0,30.93,30.96,30.65,30.65,41700.0
2011-08-05 15:30:00,30.66,30.9,30.64,30.84,95200.0,30.66,30.9,30.64,30.84,95200.0
2011-08-05 15:35:00,30.85,31.05,30.81,31.01,64200.0,30.85,31.05,30.81,31.01,64200.0
2011-08-05 15:40:00,31.02,31.11,31.01,31.08,89800.0,31.02,31.11,31.01,31.08,89800.0
2011-08-05 15:45:00,31.07,31.08,30.88,30.92,98000.0,31.07,31.08,30.88,30.92,98000.0
2011-08-05 15:50:00,30.93,31.04,30.91,31.03,94000.0,30.93,31.04,30.91,31.03,94000.0
2011-08-05 15:55:00,31.04,31.06,30.92,30.92,108900.0,31.04,31.06,30.92,30.92,108900.0
2011-08-08 09:30:00,29.93,30.07,29.81,30.04,103200.0,29.93,30.07,29.81,30.04,103200.0
2011-08-08 09:35:00,30.09,30.14,29.89,30.0,96300.0,30.09,30.14,29.89,30.0,96300.0
2011-08-08 09:40:00,30.01,30.24,29.97,30.15,100800.0,30.01,30.24,29.97,30.15,100800.0
2011-08-08 09:45:00,30.12,30.12,29.87,29.88,73400.0,30.12,30.12,29.87,29.88,73400.0
2011-08-08 09:50:00,29.89,30.01,29.76,29.88,107300.0,29.89,30.01,29.76,29.88,107300.0
2011-08-08 09:55:00,29.88,29.95,29.74,29.93,107800.0,29.88,29.95,29.74,29.93,107800.0
2011-08-08 10:00:00,29.91,29.99,29.73,29.75,91100.0,29.91,29.99,29.73,29.75,91100.0
2011-08-08 10:05:00,29.75,29.84,29.65,29.7,66200.0,29.75,29.84,29.65,29.7,66200.0
2011-08-08 10:10:00,29.7,29.7,29.49,29.5,183200.0,29.7,29.7,29.49,29.5,183200.0
2011-08-08 10:15:00,29.49,29.51,29.32,29.46,147100.0,29.49,29.51,29.32,29.46,147100.0
2011-08-08 10:20:00,29.46,29.47,29.3,29.33,125200.0,29.46,29.47,29.3,29.33,125200.0
2011-08-08 10:25:00,29.34,29.35,29.0,29.05,149900.0,29.34,29.35,29.0,29.05,149900.0
2011-08-08 10:30:00,29.05,29.15,28.94,29.0,171000.0,29.05,29.15,28.94,29.0,171000.0
2011-08-08 10:35:00,29.0,29.0,28.8,28.99,111700.0,29.0,29.0,28.8,28.99,111700.0
2011-08-08 10:40:00,28.99,29.17,28.95,29.11,127200.0,28.99,29.17,28.95,29.11,127200.0
2011-08-08 10:45:00,29.12,29.23,28.98,29.23,164300.0,29.12,29.23,28.98,29.23,164300.0
2011-08-08 10:50:00,29.25,29.25,29.09,29.13,113500.0,29.25,29.25,29.09,29.13,113500.0
2011-08-08 10:55:00,29.14,29.16,28.82,28.85,126700.0,29.14,29.16,28.82,28.85,126700.0
2011-08-08 11:00:00,28.84,28.91,28.75,28.91,143100.0,28.84,28.91,28.75,28.91,143100.0
2011-08-08 11:05:00,28.91,29.11,28.88,29.06,114000.0,28.91,29.11,28.88,29.06,114000.0
2011-08-08 11:10:00,29.07,29.32,29.05,29.18,90000.0,29.07,29.32,29.05,29.18,90000.0
2011-08-08 11:15:00,29.18,29.29,29.18,29.26,74200.0,29.18,29.29,29.18,29.26,74200.0
2011-08-08 11:20:00,29.25,29.26,29.1,29.14,50600.0,29.25,29.26,29.1,29.14,50600.0
2011-08-08 11:25:00,29.11,29.14,28.98,29.08,58900.0,29.11,29.14,28.98,29.08,58900.0
2011-08-08 11:30:00,29.08,29.09,28.91,28.94,67400.0,29.08,29.09,28.91,28.94,67400.0
2011-08-08 11:35:00,28.94,28.99,28.81,28.9,75400.0,28.94,28.99,28.81,28.9,75400.0
2011-08-08 11:40:00,28.9,29.03,28.89,28.94,56800.0,28.9,29.03,28.89,28.94,56800.0
2011-08-08 11:45:00,28.94,29.12,28.93,29.12,73400.0,28.94,29.12,28.93,29.12,73400.0
2011-08-08 11:50:00,29.11,29.21,29.09,29.19,68600.0,29.11,29.21,29.09,29.19,68600.0
2011-08-08 11:55:00,29.2,29.21,29.04,29.05,46800.0,29.2,29.21,29.04,29.05,46800.0
2011-08-08 12:00:00,29.06,29.06,28.83,28.85,40900.0,29.06,29.06,28.83,28.85,40900.0
2011-08-08 12:05:00,28.84,28.91,28.76,28.85,39800.0,28.84,28.91,28.76,28.85,39800.0
2011-08-08 12:10:00,28.85,28.9,28.8,28.84,27500.0,28.85,28.9,28.8,28.84,27500.0
2011-08-08 12:15:00,28.84,28.85,28.7,28.72,53100.0,28.84,28.85,28.7,28.72,53100.0
2011-08-08 12:20:00,28.73,28.86,28.7,28.84,45900.0,28.73,28.86,28.7,28.84,45900.0
2011-08-08 12:25:00,28.84,28.87,28.74,28.74,34900.0,28.84,28.87,28.74,28.74,34900.0
2011-08-08 12:30:00,28.75,28.82,28.7,28.71,48800.0,28.75,28.82,28.7,28.71,48800.0
2011-08-08 12:35:00,28.71,28.72,28.62,28.66,84800.0,28.71,28.72,28.62,28.66,84800.0
2011-08-08 12:40:00,28.65,28.74,28.62,28.66,76200.0,28.65,28.74,28.62,28.66,76200.0
2011-08-08 12:45:00,28.66,28.76,28.61,28.71,81900.0,28.66,28.76,28.61,28.71,81900.0
2011-08-08 12:50:00,28.7,28.74,28.62,28.65,59100.0,28.7,28.74,28.62,28.65,59100.0
2011-08-08 12:55:00,28.66,28.68,28.58,28.59,52200.0,28.66,28.68,28.58,28.59,52200.0
2011-08-08 13:00:00,28.59,28.73,28.58,28.63,47300.0,28.59,28.73,28.58,28.63,47300.0
2011-08-08 13:05:00,28.64,28.67,28.55,28.57,51900.0,28.64,28.67,28.55,28.57,51900.0
2011-08-08 13:10:00,28.58,28.61,28.43,28.5,84500.0,28.58,28.61,28.43,28.5,84500.0
2011-08-08 13:15:00,28.49,28.66,28.48,28.64,113500.0,28.49,28.66,28.48,28.64,113500.0
2011-08-08 13:20:00,28.64,28.74,28.6,28.72,68800.0,28.64,28.74,28.6,28.72,68800.0
2011-08-08 13:25:00,28.72,28.75,28.69,28.69,42600.0,28.72,28.75,28.69,28.69,42600.0
2011-08-08 13:30:00,28.69,28.8,28.68,28.8,156100.0,28.69,28.8,28.68,28.8,156100.0
2011-08-08 13:35:00,28.8,28.8,28.62,28.68,332800.0,28.8,28.8,28.62,28.68,332800.0
2011-08-08 13:40:00,28.68,28.77,28.68,28.7,137800.0,28.68,28.77,28.68,28.7,137800.0
2011-08-08 13:45:00,28.7,28.71,28.5,28.6,164700.0,28.7,28.71,28.5,28.6,164700.0
2011-08-08 13:50:00,28.6,28.88,28.6,28.84,396200.0,28.6,28.88,28.6,28.84,396200.0
2011-08-08 13:55:00,28.84,28.89,28.55,28.56,284000.0,28.84,28.89,28.55,28.56,284000.0
2011-08-08 14:00:00,28.56,28.89,28.56,28.85,158700.0,28.56,28.89,28.56,28.85,158700.0
2011-08-08 14:05:00,28.85,28.85,28.65,28.74,94100.0,28.85,28.85,28.65,28.74,94100.0
2011-08-08 14:10:00,28.74,28.83,28.56,28.58,118900.0,28.74,28.83,28.56,28.58,118900.0
2011-08-08 14:15:00,28.59,28.62,28.54,28.6,122700.0,28.59,28.62,28.54,28.6,122700.0
2011-08-08 14:20:00,28.59,28.62,28.37,28.37,112400.0,28.59,28.62,28.37,28.37,112400.0
2011-08-08 14:25:00,28.38,28.42,28.12,28.38,183600.0,28.38,28.42,28.12,28.38,183600.0
2011-08-08 14:30:00,28.38,28.6,28.28,28.56,96700.0,28.38,28.6,28.28,28.56,96700.0
2011-08-08 14:35:00,28.55,28.69,28.55,28.63,367800.0,28.55,28.69,28.55,28.63,367800.0
2011-08-08 14:40:00,28.64,28.79,28.6,28.66,94000.0,28.64,28.79,28.6,28.66,94000.0
2011-08-08 14:45:00,28.66,28.69,28.55,28.6,305700.0,28.66,28.69,28.55,28.6,305700.0
2011-08-08 14:50:00,28.63,28.67,28.58,28.63,53100.0,28.63,28.67,28.58,28.63,53100.0
2011-08-08 14:55:00,28.62,28.62,28.48,28.55,69700.0,28.62,28.62,28.48,28.55,69700.0
2011-08-08 15:00:00,28.56,28.6,28.49,28.56,49000.0,28.56,28.6,28.49,28.56,49000.0
2011-08-08 15:05:00,28.58,28.79,28.49,28.78,75400.0,28.58,28.79,28.49,28.78,75400.0
2011-08-08 15:10:00,28.79,29.13,28.73,29.12,185600.0,28.79,29.13,28.73,29.12,185600.0
2011-08-08 15:15:00,29.11,29.41,28.99,29.19,198800.0,29.11,29.41,28.99,29.19,198800.0
2011-08-08 15:20:00,29.17,29.18,29.03,29.12,94400.0,29.17,29.18,29.03,29.12,94400.0
2011-08-08 15:25:00,29.12,29.12,28.83,28.83,87600.0,29.12,29.12,28.83,28.83,87600.0
2011-08-08 15:30:00,28.83,28.9,28.64,28.7,173600.0,28.83,28.9,28.64,28.7,173600.0
2011-08-08 15:35:00,28.71,28.78,28.55,28.76,246400.0,28.71,28.78,28.55,28.76,246400.0
2011-08-08 15:40:00,28.75,28.83,28.59,28.64,173600.0,28.75,28.83,28.59,28.64,173600.0
2011-08-08 15:45:00,28.62,28.65,28.29,28.3,218000.0,28.62,28.65,28.29,28.3,218000.0
2011-08-08 15:50:00,28.3,28.3,28.14,28.19,372800.0,28.3,28.3,28.14,28.19,372800.0
2011-08-08 15:55:00,28.18,28.19,28.05,28.06,345900.0,28.18,28.19,28.05,28.06,345900.0
2011-08-09 09:30:00,28.48,29.09,28.48,28.7,147200.0,28.48,29.09,28.48,28.7,147200.0
2011-08-09 09:35:00,28.71,28.92,28.65,28.65,161200.0,28.71,28.92,28.65,28.65,161200.0
2011-08-09 09:40:00,28.63,28.65,28.09,28.13,83300.0,28.63,28.65,28.09,28.13,83300.0
2011-08-09 09:45:00,28.13,28.38,28.12,28.32,51500.0,28.13,28.38,28.12,28.32,51500.0
2011-08-09 09:50:00,28.34,28.7,28.34,28.7,83700.0,28.34,28.7,28.34,28.7,83700.0
2011-08-09 09:55:00,28.7,28.97,28.68,28.95,71000.0,28.7,28.97,28.68,28.95,71000.0
2011-08-09 10:00:00,28.97,29.19,28.92,29.05,217400.0,28.97,29.19,28.92,29.05,217400.0
2011-08-09 10:05:00,29.05,29.19,28.95,29.07,88700.0,29.05,29.19,28.95,29.07,88700.0
2011-08-09 10:10:00,29.07,29.33,29.0,29.3,108400.0,29.07,29.33,29.0,29.3,108400.0
2011-08-09 10:15:00,29.29,29.34,29.05,29.17,105200.0,29.29,29.34,29.05,29.17,105200.0
2011-08-09 10:20:00,29.17,29.22,29.06,29.17,83100.0,29.17,29.22,29.06,29.17,83100.0
2011-08-09 10:25:00,29.17,29.32,29.17,29.26,76000.0,29.17,29.32,29.17,29.26,76000.0
2011-08-09 10:30:00,29.27,29.37,29.13,29.37,111000.0,29.27,29.37,29.13,29.37,111000.0
2011-08-09 10:35:00,29.39,29.4,29.18,29.2,92100.0,29.39,29.4,29.18,29.2,92100.0
2011-08-09 10:40:00,29.2,29.25,29.15,29.17,82700.0,29.2,29.25,29.15,29.17,82700.0
2011-08-09 10:45:00,29.17,29.47,29.17,29.31,49900.0,29.17,29.47,29.17,29.31,49900.0
2011-08-09 10:50:00,29.31,29.37,29.21,29.28,50100.0,29.31,29.37,29.21,29.28,50100.0
2011-08-09 10:55:00,29.26,29.36,29.19,29.24,45400.0,29.26,29.36,29.19,29.24,45400.0
2011-08-09 11:00:00,29.24,29.24,28.93,28.95,83100.0,29.24,29.24,28.93,28.95,83100.0
2011-08-09 11:05:00,28.95,29.06,28.94,28.96,40800.0,28.95,29.06,28.94,28.96,40800.0
2011-08-09 11:10:00,28.95,29.07,28.86,29.07,93400.0,28.95,29.07,28.86,29.07,93400.0
2011-08-09 11:15:00,29.07,29.13,29.0,29.08,25200.0,29.07,29.13,29.0,29.08,25200.0
2011-08-09 11:20:00,29.08,29.14,29.05,29.1,20400.0,29.08,29.14,29.05,29.1,20400.0
2011-08-09 11:25:00,29.09,29.36,29.07,29.36,44400.0,29.09,29.36,29.07,29.36,44400.0
2011-08-09 11:30:00,29.36,29.4,29.23,29.26,60400.0,29.36,29.4,29.23,29.26,60400.0
2011-08-09 11:35:00,29.25,29.35,29.24,29.26,46900.0,29.25,29.35,29.24,29.26,46900.0
2011-08-09 11:40:00,29.26,29.48,29.26,29.43,81200.0,29.26,29.48,29.26,29.43,81200.0
2011-08-09 11:45:00,29.43,29.43,29.24,29.24,44600.0,29.43,29.43,29.24,29.24,44600.0
2011-08-09 11:50:00,29.24,29.37,29.24,29.37,25600.0,29.24,29.37,29.24,29.37,25600.0
2011-08-09 11:55:00,29.37,29.45,29.36,29.4,21000.0,29.37,29.45,29.36,29.4,21000.0
2011-08-09 12:00:00,29.41,29.47,29.38,29.38,15900.0,29.41,29.47,29.38,29.38,15900.0
2011-08-09 12:05:00,29.38,29.44,29.28,29.39,31200.0,29.38,29.44,29.28,29.39,31200.0
2011-08-09 12:10:00,29.39,29.41,29.23,29.31,52000.0,29.39,29.41,29.23,29.31,52000.0
2011-08-09 12:15:00,29.3,29.33,29.26,29.3,297600.0,29.3,29.33,29.26,29.3,297600.0
2011-08-09 12:20:00,29.28,29.38,29.25,29.37,25100.0,29.28,29.38,29.25,29.37,25100.0
2011-08-09 12:25:00,29.36,29.4,29.29,29.31,19900.0,29.36,29.4,29.29,29.31,19900.0
2011-08-09 12:30:00,29.31,29.32,29.25,29.28,34800.0,29.31,29.32,29.25,29.28,34800.0
2011-08-09 12:35:00,29.29,29.32,29.25,29.25,41100.0,29.29,29.32,29.25,29.25,41100.0
2011-08-09 12:40:00,29.25,29.26,29.18,29.19,24000.0,29.25,29.26,29.18,29.19,24000.0
2011-08-09 12:45:00,29.19,29.19,29.08,29.09,20000.0,29.19,29.19,29.08,29.09,20000.0
2011-08-09 12:50:00,29.08,29.1,29.0,29.09,58200.0,29.08,29.1,29.0,29.09,58200.0
2011-08-09 12:55:00,29.09,29.1,29.0,29.0,47700.0,29.09,29.1,29.0,29.0,47700.0
2011-08-09 13:00:00,29.0,29.05,28.96,29.02,89400.0,29.0,29.05,28.96,29.02,89400.0
2011-08-09 13:05:00,29.02,29.11,29.0,29.07,37800.0,29.02,29.11,29.0,29.07,37800.0
2011-08-09 13:10:00,29.07,29.14,29.06,29.11,14900.0,29.07,29.14,29.06,29.11,14900.0
2011-08-09 13:15:00,29.12,29.13,29.04,29.05,27500.0,29.12,29.13,29.04,29.05,27500.0
2011-08-09 13:20:00,29.06,29.07,29.01,29.02,7800.0,29.06,29.07,29.01,29.02,7800.0
2011-08-09 13:25:00,29.02,29.08,29.0,29.02,40300.0,29.02,29.08,29.0,29.02,40300.0
2011-08-09 13:30:00,29.01,29.03,28.99,29.02,76200.0,29.01,29.03,28.99,29.02,76200.0
2011-08-09 13:35:00,29.02,29.03,28.97,29.0,128500.0,29.02,29.03,28.97,29.0,128500.0
2011-08-09 13:40:00,29.0,29.05,28.99,29.03,20800.0,29.0,29.05,28.99,29.03,20800.0
2011-08-09 13:45:00,29.03,29.04,28.91,28.95,40200.0,29.03,29.04,28.91,28.95,40200.0
2011-08-09 13:50:00,28.95,28.97,28.8,28.81,45400.0,28.95,28.97,28.8,28.81,45400.0
2011-08-09 13:55:00,28.8,28.96,28.73,28.93,58700.0,28.8,28.96,28.73,28.93,58700.0
2011-08-09 14:00:00,28.92,28.98,28.92,28.92,48600.0,28.92,28.98,28.92,28.92,48600.0
2011-08-09 14:05:00,28.92,28.92,28.83,28.88,66600.0,28.92,28.92,28.83,28.88,66600.0
2011-08-09 14:10:00,28.89,28.95,28.87,28.91,40300.0,28.89,28.95,28.87,28.91,40300.0
2011-08-09 14:15:00,28.92,29.29,28.87,29.0,67100.0,28.92,29.29,28.87,29.0,67100.0
2011-08-09 14:20:00,29.02,29.04,28.5,28.64,910200.0,29.02,29.04,28.5,28.64,910200.0
2011-08-09 14:25:00,28.64,29.05,28.63,28.94,107500.0,28.64,29.05,28.63,28.94,107500.0
2011-08-09 14:30:00,28.94,28.94,28.65,28.65,145000.0,28.94,28.94,28.65,28.65,145000.0
2011-08-09 14:35:00,28.65,28.72,28.33,28.35,141200.0,28.65,28.72,28.33,28.35,141200.0
2011-08-09 14:40:00,28.34,28.34,27.86,27.86,83500.0,28.34,28.34,27.86,27.86,83500.0
2011-08-09 14:45:00,27.84,28.33,27.82,28.2,111600.0,27.84,28.33,27.82,28.2,111600.0
2011-08-09 14:50:00,28.2,28.65,28.18,28.47,81300.0,28.2,28.65,28.18,28.47,81300.0
2011-08-09 14:55:00,28.46,28.61,28.33,28.4,97200.0,28.46,28.61,28.33,28.4,97200.0
2011-08-09 15:00:00,28.39,28.59,28.18,28.56,70900.0,28.39,28.59,28.18,28.56,70900.0
2011-08-09 15:05:00,28.56,28.65,28.44,28.5,59700.0,28.56,28.65,28.44,28.5,59700.0
2011-08-09 15:10:00,28.5,28.95,28.48,28.86,76600.0,28.5,28.95,28.48,28.86,76600.0
2011-08-09 15:15:00,28.86,29.19,28.82,29.03,89400.0,28.86,29.19,28.82,29.03,89400.0
2011-08-09 15:20:00,29.02,29.06,28.85,28.97,84100.0,29.02,29.06,28.85,28.97,84100.0
2011-08-09 15:25:00,28.96,29.11,28.83,29.03,105600.0,28.96,29.11,28.83,29.03,105600.0
2011-08-09 15:30:00,29.04,29.07,28.84,28.97,79800.0,29.04,29.07,28.84,28.97,79800.0
2011-08-09 15:35:00,28.96,29.09,28.84,29.08,96800.0,28.96,29.09,28.84,29.08,96800.0
2011-08-09 15:40:00,29.08,29.42,29.03,29.38,182000.0,29.08,29.42,29.03,29.38,182000.0
2011-08-09 15:45:00,29.39,29.58,29.29,29.51,158900.0,29.39,29.58,29.29,29.51,158900.0
2011-08-09 15:50:00,29.51,29.68,29.48,29.64,149900.0,29.51,29.68,29.48,29.64,149900.0
2011-08-09 15:55:00,29.64,29.97,29.62,29.97,241900.0,29.64,29.97,29.62,29.97,241900.0
2011-08-10 09:30:00,29.29,29.45,28.74,28.75,65100.0,29.29,29.45,28.74,28.75,65100.0
2011-08-10 09:35:00,28.81,29.09,28.78,29.05,90600.0,28.81,29.09,28.78,29.05,90600.0
2011-08-10 09:40:00,29.09,29.34,28.96,29.25,52900.0,29.09,29.34,28.96,29.25,52900.0
2011-08-10 09:45:00,29.27,29.39,29.18,29.24,71800.0,29.27,29.39,29.18,29.24,71800.0
2011-08-10 09:50:00,29.26,29.27,28.86,28.95,170000.0,29.26,29.27,28.86,28.95,170000.0
2011-08-10 09:55:00,28.93,29.05,28.77,28.82,151600.0,28.93,29.05,28.77,28.82,151600.0
2011-08-10 10:00:00,28.82,28.86,28.47,28.61,244300.0,28.82,28.86,28.47,28.61,244300.0
2011-08-10 10:05:00,28.6,28.83,28.49,28.5,109400.0,28.6,28.83,28.49,28.5,109400.0
2011-08-10 10:10:00,28.51,28.52,28.28,28.43,142100.0,28.51,28.52,28.28,28.43,142100.0
2011-08-10 10:15:00,28.41,28.48,28.3,28.34,92100.0,28.41,28.48,28.3,28.34,92100.0
2011-08-10 10:20:00,28.33,28.44,28.26,28.44,245400.0,28.33,28.44,28.26,28.44,245400.0
2011-08-10 10:25:00,28.42,28.63,28.39,28.56,97100.0,28.42,28.63,28.39,28.56,97100.0
2011-08-10 10:30:00,28.57,29.01,28.5,28.83,173900.0,28.57,29.01,28.5,28.83,173900.0
2011-08-10 10:35:00,28.84,28.93,28.75,28.9,186300.0,28.84,28.93,28.75,28.9,186300.0
2011-08-10 10:40:00,28.91,29.05,28.84,28.84,177800.0,28.91,29.05,28.84,28.84,177800.0
2011-08-10 10:45:00,28.83,28.93,28.78,28.83,156800.0,28.83,28.93,28.78,28.83,156800.0
2011-08-10 10:50:00,28.84,28.84,28.58,28.66,112700.0,28.84,28.84,28.58,28.66,112700.0
2011-08-10 10:55:00,28.64,28.92,28.61,28.82,61700.0,28.64,28.92,28.61,28.82,61700.0
2011-08-10 11:00:00,28.82,28.83,28.58,28.61,75200.0,28.82,28.83,28.58,28.61,75200.0
2011-08-10 11:05:00,28.62,28.73,28.54,28.67,77600.0,28.62,28.73,28.54,28.67,77600.0
2011-08-10 11:10:00,28.66,28.8,28.64,28.72,39200.0,28.66,28.8,28.64,28.72,39200.0
2011-08-10 11:15:00,28.72,28.88,28.69,28.73,55000.0,28.72,28.88,28.69,28.73,55000.0
2011-08-10 11:20:00,28.72,28.76,28.58,28.76,80400.0,28.72,28.76,28.58,28.76,80400.0
2011-08-10 11:25:00,28.71,28.74,28.57,28.62,47100.0,28.71,28.74,28.57,28.62,47100.0
2011-08-10 11:30:00,28.63,28.81,28.59,28.78,81400.0,28.63,28.81,28.59,28.78,81400.0
2011-08-10 11:35:00,28.76,28.77,28.59,28.69,76300.0,28.76,28.77,28.59,28.69,76300.0
2011-08-10 11:40:00,28.67,28.85,28.61,28.77,73900.0,28.67,28.85,28.61,28.77,73900.0
2011-08-10 11:45:00,28.78,28.8,28.63,28.63,34900.0,28.78,28.8,28.63,28.63,34900.0
2011-08-10 11:50:00,28.65,28.95,28.64,28.95,70600.0,28.65,28.95,28.64,28.95,70600.0
2011-08-10 11:55:00,28.96,29.05,28.93,29.05,111100.0,28.96,29.05,28.93,29.05,111100.0
2011-08-10 12:00:00,29.03,29.28,29.02,29.28,216400.0,29.03,29.28,29.02,29.28,216400.0
2011-08-10 12:05:00,29.29,29.37,29.24,29.25,158400.0,29.29,29.37,29.24,29.25,158400.0
2011-08-10 12:10:00,29.24,29.25,29.08,29.11,63600.0,29.24,29.25,29.08,29.11,63600.0
2011-08-10 12:15:00,29.1,29.21,29.09,29.21,51600.0,29.1,29.21,29.09,29.21,51600.0
2011-08-10 12:20:00,29.21,29.21,28.99,29.05,38000.0,29.21,29.21,28.99,29.05,38000.0
2011-08-10 12:25:00,29.03,29.03,28.85,28.86,39500.0,29.03,29.03,28.85,28.86,39500.0
2011-08-10 12:30:00,28.84,28.91,28.83,28.88,34900.0,28.84,28.91,28.83,28.88,34900.0
2011-08-10 12:35:00,28.88,28.92,28.7,28.78,25200.0,28.88,28.92,28.7,28.78,25200.0
2011-08-10 12:40:00,28.78,28.86,28.71,28.84,35900.0,28.78,28.86,28.71,28.84,35900.0
2011-08-10 12:45:00,28.85,28.96,28.82,28.86,23200.0,28.85,28.96,28.82,28.86,23200.0
2011-08-10 12:50:00,28.87,28.92,28.84,28.9,18700.0,28.87,28.92,28.84,28.9,18700.0
2011-08-10 12:55:00,28.88,29.05,28.84,29.03,28700.0,28.88,29.05,28.84,29.03,28700.0
2011-08-10 13:00:00,29.01,29.06,28.9,29.06,49500.0,29.01,29.06,28.9,29.06,49500.0
2011-08-10 13:05:00,29.07,29.08,28.91,28.98,46600.0,29.07,29.08,28.91,28.98,46600.0
2011-08-10 13:10:00,28.98,29.06,28.94,28.98,18800.0,28.98,29.06,28.94,28.98,18800.0
2011-08-10 13:15:00,28.98,29.01,28.8,28.8,39200.0,28.98,29.01,28.8,28.8,39200.0
2011-08-10 13:20:00,28.79,28.84,28.7,28.76,72300.0,28.79,28.84,28.7,28.76,72300.0
2011-08-10 13:25:00,28.77,28.92,28.72,28.85,26500.0,28.77,28.92,28.72,28.85,26500.0
2011-08-10 13:30:00,28.84,28.91,28.76,28.85,30600.0,28.84,28.91,28.76,28.85,30600.0
2011-08-10 13:35:00,28.86,28.9,28.78,28.82,28900.0,28.86,28.9,28.78,28.82,28900.0
2011-08-10 13:40:00,28.82,28.89,28.76,28.83,22500.0,28.82,28.89,28.76,28.83,22500.0
2011-08-10 13:45:00,28.85,29.03,28.85,28.95,104900.0,28.85,29.03,28.85,28.95,104900.0
2011-08-10 13:50:00,28.97,29.18,28.95,29.18,46700.0,28.97,29.18,28.95,29.18,46700.0
2011-08-10 13:55:00,29.18,29.21,29.09,29.19,59700.0,29.18,29.21,29.09,29.19,59700.0
2011-08-10 14:00:00,29.18,29.2,29.06,29.11,46500.0,29.18,29.2,29.06,29.11,46500.0
2011-08-10 14:05:00,29.1,29.33,29.09,29.25,86900.0,29.1,29.33,29.09,29.25,86900.0
2011-08-10 14:10:00,29.26,29.41,29.24,29.34,92400.0,29.26,29.41,29.24,29.34,92400.0
2011-08-10 14:15:00,29.35,29.4,29.18,29.27,54500.0,29.35,29.4,29.18,29.27,54500.0
2011-08-10 14:20:00,29.27,29.4,29.26,29.37,46900.0,29.27,29.4,29.26,29.37,46900.0
2011-08-10 14:25:00,29.34,29.42,29.23,29.24,64100.0,29.34,29.42,29.23,29.24,64100.0
2011-08-10 14:30:00,29.23,29.34,29.16,29.18,45500.0,29.23,29.34,29.16,29.18,45500.0
2011-08-10 14:35:00,29.18,29.24,29.05,29.09,42100.0,29.18,29.24,29.05,29.09,42100.0
2011-08-10 14:40:00,29.08,29.15,29.05,29.09,48600.0,29.08,29.15,29.05,29.09,48600.0
2011-08-10 14:45:00,29.07,29.28,29.05,29.13,41200.0,29.07,29.28,29.05,29.13,41200.0
2011-08-10 14:50:00,29.13,29.13,28.87,28.9,36400.0,29.13,29.13,28.87,28.9,36400.0
2011-08-10 14:55:00,28.89,28.99,28.83,28.83,41600.0,28.89,28.99,28.83,28.83,41600.0
2011-08-10 15:00:00,28.84,28.93,28.78,28.88,41100.0,28.84,28.93,28.78,28.88,41100.0
2011-08-10 15:05:00,28.88,28.94,28.63,28.67,71400.0,28.88,28.94,28.63,28.67,71400.0
2011-08-10 15:10:00,28.67,28.74,28.52,28.54,68700.0,28.67,28.74,28.52,28.54,68700.0
2011-08-10 15:15:00,28.54,28.7,28.5,28.64,44600.0,28.54,28.7,28.5,28.64,44600.0
2011-08-10 15:20:00,28.64,28.81,28.64,28.81,52400.0,28.64,28.81,28.64,28.81,52400.0
2011-08-10 15:25:00,28.81,28.9,28.56,28.63,110200.0,28.81,28.9,28.56,28.63,110200.0
2011-08-10 15:30:00,28.63,28.64,28.37,28.39,93900.0,28.63,28.64,28.37,28.39,93900.0
2011-08-10 15:35:00,28.38,28.59,28.38,28.56,80900.0,28.38,28.59,28.38,28.56,80900.0
2011-08-10 15:40:00,28.56,28.7,28.49,28.59,139400.0,28.56,28.7,28.49,28.59,139400.0
2011-08-10 15:45:00,28.57,28.58,28.46,28.51,164100.0,28.57,28.58,28.46,28.51,164100.0
2011-08-10 15:50:00,28.51,28.53,28.25,28.27,177300.0,28.51,28.53,28.25,28.27,177300.0
2011-08-10 15:55:00,28.27,28.27,28.09,28.14,264700.0,28.27,28.27,28.09,28.14,264700.0
2011-08-11 09:30:00,28.4,28.82,28.4,28.63,68000.0,28.4,28.82,28.4,28.63,68000.0
2011-08-11 09:35:00,28.58,28.72,28.45,28.56,36800.0,28.58,28.72,28.45,28.56,36800.0
2011-08-11 09:40:00,28.58,28.63,28.26,28.3,57500.0,28.58,28.63,28.26,28.3,57500.0
2011-08-11 09:45:00,28.33,28.6,28.24,28.39,47400.0,28.33,28.6,28.24,28.39,47400.0
2011-08-11 09:50:00,28.35,28.38,28.22,28.27,43700.0,28.35,28.38,28.22,28.27,43700.0
2011-08-11 09:55:00,28.29,28.51,28.19,28.4,48400.0,28.29,28.51,28.19,28.4,48400.0
2011-08-11 10:00:00,28.42,28.68,28.36,28.68,83900.0,28.42,28.68,28.36,28.68,83900.0
2011-08-11 10:05:00,28.66,28.66,28.45,28.55,60800.0,28.66,28.66,28.45,28.55,60800.0
2011-08-11 10:10:00,28.54,28.54,28.36,28.49,44800.0,28.54,28.54,28.36,28.49,44800.0
2011-08-11 10:15:00,28.5,28.93,28.5,28.8,59900.0,28.5,28.93,28.5,28.8,59900.0
2011-08-11 10:20:00,28.77,28.93,28.66,28.87,54600.0,28.77,28.93,28.66,28.87,54600.0
2011-08-11 10:25:00,28.88,28.94,28.65,28.69,73800.0,28.88,28.94,28.65,28.69,73800.0
2011-08-11 10:30:00,28.71,28.86,28.71,28.75,67300.0,28.71,28.86,28.71,28.75,67300.0
2011-08-11 10:35:00,28.76,28.83,28.65,28.8,75400.0,28.76,28.83,28.65,28.8,75400.0
2011-08-11 10:40:00,28.8,28.9,28.72,28.9,54000.0,28.8,28.9,28.72,28.9,54000.0
2011-08-11 10:45:00,28.91,29.0,28.83,28.99,71700.0,28.91,29.0,28.83,28.99,71700.0
2011-08-11 10:50:00,28.98,29.01,28.83,28.83,27200.0,28.98,29.01,28.83,28.83,27200.0
2011-08-11 10:55:00,28.83,28.9,28.76,28.77,37100.0,28.83,28.9,28.76,28.77,37100.0
2011-08-11 11:00:00,28.77,28.87,28.74,28.84,53500.0,28.77,28.87,28.74,28.84,53500.0
2011-08-11 11:05:00,28.85,28.88,28.77,28.78,29400.0,28.85,28.88,28.77,28.78,29400.0
2011-08-11 11:10:00,28.78,28.8,28.63,28.69,63100.0,28.78,28.8,28.63,28.69,63100.0
2011-08-11 11:15:00,28.69,28.71,28.58,28.67,45500.0,28.69,28.71,28.58,28.67,45500.0
2011-08-11 11:20:00,28.68,28.69,28.52,28.58,31400.0,28.68,28.69,28.52,28.58,31400.0
2011-08-11 11:25:00,28.57,28.72,28.51,28.67,53300.0,28.57,28.72,28.51,28.67,53300.0
2011-08-11 11:30:00,28.67,28.8,28.67,28.72,46900.0,28.67,28.8,28.67,28.72,46900.0
2011-08-11 11:35:00,28.72,28.74,28.53,28.6,58600.0,28.72,28.74,28.53,28.6,58600.0
2011-08-11 11:40:00,28.61,28.68,28.6,28.66,36800.0,28.61,28.68,28.6,28.66,36800.0
2011-08-11 11:45:00,28.67,28.69,28.58,28.61,34000.0,28.67,28.69,28.58,28.61,34000.0
2011-08-11 11:50:00,28.62,28.74,28.58,28.7,27300.0,28.62,28.74,28.58,28.7,27300.0
2011-08-11 11:55:00,28.7,28.7,28.55,28.56,56500.0,28.7,28.7,28.55,28.56,56500.0
2011-08-11 12:00:00,28.57,28.59,28.45,28.52,43200.0,28.57,28.59,28.45,28.52,43200.0
2011-08-11 12:05:00,28.51,28.62,28.5,28.53,32300.0,28.51,28.62,28.5,28.53,32300.0
2011-08-11 12:10:00,28.52,28.58,28.46,28.56,30100.0,28.52,28.58,28.46,28.56,30100.0
2011-08-11 12:15:00,28.57,28.63,28.52,28.56,58800.0,28.57,28.63,28.52,28.56,58800.0
2011-08-11 12:20:00,28.56,28.58,28.36,28.43,61800.0,28.56,28.58,28.36,28.43,61800.0
2011-08-11 12:25:00,28.42,28.42,28.33,28.37,32800.0,28.42,28.42,28.33,28.37,32800.0
2011-08-11 12:30:00,28.37,28.54,28.34,28.51,38500.0,28.37,28.54,28.34,28.51,38500.0
2011-08-11 12:35:00,28.51,28.54,28.46,28.5,27000.0,28.51,28.54,28.46,28.5,27000.0
2011-08-11 12:40:00,28.51,28.66,28.51,28.65,49100.0,28.51,28.66,28.51,28.65,49100.0
2011-08-11 12:45:00,28.67,28.83,28.67,28.74,33900.0,28.67,28.83,28.67,28.74,33900.0
2011-08-11 12:50:00,28.75,28.78,28.64,28.66,62000.0,28.75,28.78,28.64,28.66,62000.0
2011-08-11 12:55:00,28.66,28.88,28.66,28.81,75800.0,28.66,28.88,28.66,28.81,75800.0
2011-08-11 13:00:00,28.82,28.87,28.7,28.71,179300.0,28.82,28.87,28.7,28.71,179300.0
2011-08-11 13:05:00,28.71,28.76,28.69,28.71,73900.0,28.71,28.76,28.69,28.71,73900.0
2011-08-11 13:10:00,28.72,28.77,28.64,28.69,64900.0,28.72,28.77,28.64,28.69,64900.0
2011-08-11 13:15:00,28.72,28.76,28.66,28.66,37000.0,28.72,28.76,28.66,28.66,37000.0
2011-08-11 13:20:00,28.67,28.76,28.63,28.75,35700.0,28.67,28.76,28.63,28.75,35700.0
2011-08-11 13:25:00,28.75,28.79,28.72,28.75,83600.0,28.75,28.79,28.72,28.75,83600.0
2011-08-11 13:30:00,28.75,28.83,28.73,28.8,59700.0,28.75,28.83,28.73,28.8,59700.0
2011-08-11 13:35:00,28.8,28.84,28.73,28.77,59600.0,28.8,28.84,28.73,28.77,59600.0
2011-08-11 13:40:00,28.76,28.81,28.64,28.68,86100.0,28.76,28.81,28.64,28.68,86100.0
2011-08-11 13:45:00,28.69,28.77,28.68,28.75,27300.0,28.69,28.77,28.68,28.75,27300.0
2011-08-11 13:50:00,28.75,28.82,28.7,28.79,43600.0,28.75,28.82,28.7,28.79,43600.0
2011-08-11 13:55:00,28.8,28.86,28.76,28.84,54700.0,28.8,28.86,28.76,28.84,54700.0
2011-08-11 14:00:00,28.84,28.85,28.75,28.8,38600.0,28.84,28.85,28.75,28.8,38600.0
2011-08-11 14:05:00,28.81,28.84,28.75,28.76,62800.0,28.81,28.84,28.75,28.76,62800.0
2011-08-11 14:10:00,28.77,28.89,28.77,28.88,80900.0,28.77,28.89,28.77,28.88,80900.0
2011-08-11 14:15:00,28.88,28.93,28.85,28.89,55500.0,28.88,28.93,28.85,28.89,55500.0
2011-08-11 14:20:00,28.9,29.0,28.88,28.97,39700.0,28.9,29.0,28.88,28.97,39700.0
2011-08-11 14:25:00,28.96,28.96,28.86,28.92,61700.0,28.96,28.96,28.86,28.92,61700.0
2011-08-11 14:30:00,28.93,28.95,28.79,28.79,44700.0,28.93,28.95,28.79,28.79,44700.0
2011-08-11 14:35:00,28.79,28.9,28.78,28.88,66800.0,28.79,28.9,28.78,28.88,66800.0
2011-08-11 14:40:00,28.89,28.89,28.79,28.83,54700.0,28.89,28.89,28.79,28.83,54700.0
2011-08-11 14:45:00,28.83,28.83,28.76,28.77,72200.0,28.83,28.83,28.76,28.77,72200.0
2011-08-11 14:50:00,28.77,28.84,28.74,28.82,48000.0,28.77,28.84,28.74,28.82,48000.0
2011-08-11 14:55:00,28.81,29.0,28.8,28.97,50500.0,28.81,29.0,28.8,28.97,50500.0
2011-08-11 15:00:00,28.97,28.99,28.93,28.96,98300.0,28.97,28.99,28.93,28.96,98300.0
2011-08-11 15:05:00,28.97,29.05,28.93,28.93,85200.0,28.97,29.05,28.93,28.93,85200.0
2011-08-11 15:10:00,28.94,28.97,28.92,28.94,69400.0,28.94,28.97,28.92,28.94,69400.0
2011-08-11 15:15:00,28.93,28.95,28.88,28.92,125800.0,28.93,28.95,28.88,28.92,125800.0
2011-08-11 15:20:00,28.91,28.95,28.9,28.93,100400.0,28.91,28.95,28.9,28.93,100400.0
2011-08-11 15:25:00,28.93,29.01,28.9,28.95,96300.0,28.93,29.01,28.9,28.95,96300.0
2011-08-11 15:30:00,28.96,29.11,28.93,29.11,138500.0,28.96,29.11,28.93,29.11,138500.0
2011-08-11 15:35:00,29.11,29.16,29.02,29.05,160400.0,29.11,29.16,29.02,29.05,160400.0
2011-08-11 15:40:00,29.06,29.13,29.02,29.11,213600.0,29.06,29.13,29.02,29.11,213600.0
2011-08-11 15:45:00,29.12,29.15,28.93,28.96,267100.0,29.12,29.15,28.93,28.96,267100.0
2011-08-11 15:50:00,28.96,29.09,28.9,28.91,431600.0,28.96,29.09,28.9,28.91,431600.0
2011-08-11 15:55:00,28.91,29.02,28.75,28.78,513500.0,28.91,29.02,28.75,28.78,513500.0
2011-08-12 09:30:00,28.89,29.17,28.83,29.07,65400.0,28.89,29.17,28.83,29.07,65400.0
2011-08-12 09:35:00,29.08,29.1,28.65,28.73,73600.0,29.08,29.1,28.65,28.73,73600.0
2011-08-12 09:40:00,28.71,28.81,28.68,28.74,34000.0,28.71,28.81,28.68,28.74,34000.0
2011-08-12 09:45:00,28.75,28.89,28.73,28.85,69300.0,28.75,28.89,28.73,28.85,69300.0
2011-08-12 09:50:00,28.83,28.86,28.56,28.6,95200.0,28.83,28.86,28.56,28.6,95200.0
2011-08-12 09:55:00,28.56,28.67,28.41,28.67,47300.0,28.56,28.67,28.41,28.67,47300.0
2011-08-12 10:00:00,28.63,28.72,28.51,28.69,416800.0,28.63,28.72,28.51,28.69,416800.0
2011-08-12 10:05:00,28.68,28.73,28.52,28.6,206600.0,28.68,28.73,28.52,28.6,206600.0
2011-08-12 10:10:00,28.62,28.73,28.45,28.72,194700.0,28.62,28.73,28.45,28.72,194700.0
2011-08-12 10:15:00,28.71,28.75,28.6,28.69,89500.0,28.71,28.75,28.6,28.69,89500.0
2011-08-12 10:20:00,28.7,28.81,28.67,28.8,121400.0,28.7,28.81,28.67,28.8,121400.0
2011-08-12 10:25:00,28.8,28.87,28.73,28.81,228700.0,28.8,28.87,28.73,28.81,228700.0
2011-08-12 10:30:00,28.79,28.95,28.78,28.94,71900.0,28.79,28.95,28.78,28.94,71900.0
2011-08-12 10:35:00,28.96,29.13,28.96,29.13,153400.0,28.96,29.13,28.96,29.13,153400.0
2011-08-12 10:40:00,29.13,29.14,28.87,28.9,84000.0,29.13,29.14,28.87,28.9,84000.0
2011-08-12 10:45:00,28.89,28.93,28.84,28.85,48000.0,28.89,28.93,28.84,28.85,48000.0
2011-08-12 10:50:00,28.86,28.92,28.81,28.89,43000.0,28.86,28.92,28.81,28.89,43000.0
2011-08-12 10:55:00,28.9,28.94,28.84,28.92,86300.0,28.9,28.94,28.84,28.92,86300.0
2011-08-12 11:00:00,28.92,29.01,28.81,28.81,118700.0,28.92,29.01,28.81,28.81,118700.0
2011-08-12 11:05:00,28.8,28.94,28.8,28.93,58800.0,28.8,28.94,28.8,28.93,58800.0
2011-08-12 11:10:00,28.95,29.01,28.92,29.0,55600.0,28.95,29.01,28.92,29.0,55600.0
2011-08-12 11:15:00,28.99,29.0,28.85,28.9,115700.0,28.99,29.0,28.85,28.9,115700.0
2011-08-12 11:20:00,28.9,28.92,28.83,28.83,52100.0,28.9,28.92,28.83,28.83,52100.0
2011-08-12 11:25:00,28.84,28.88,28.82,28.84,75700.0,28.84,28.88,28.82,28.84,75700.0
2011-08-12 11:30:00,28.84,28.99,28.83,28.96,27700.0,28.84,28.99,28.83,28.96,27700.0
2011-08-12 11:35:00,28.97,29.0,28.89,28.96,119000.0,28.97,29.0,28.89,28.96,119000.0
2011-08-12 11:40:00,28.97,29.0,28.94,29.0,34400.0,28.97,29.0,28.94,29.0,34400.0
2011-08-12 11:45:00,29.0,29.02,28.97,28.99,100600.0,29.0,29.02,28.97,28.99,100600.0
2011-08-12 11:50:00,29.0,29.1,28.99,29.1,84600.0,29.0,29.1,28.99,29.1,84600.0
2011-08-12 11:55:00,29.11,29.12,28.98,29.08,73600.0,29.11,29.12,28.98,29.08,73600.0
2011-08-12 12:00:00,29.08,29.14,29.08,29.14,15300.0,29.08,29.14,29.08,29.14,15300.0
2011-08-12 12:05:00,29.14,29.23,29.14,29.22,57500.0,29.14,29.23,29.14,29.22,57500.0
2011-08-12 12:10:00,29.22,29.23,29.15,29.15,46200.0,29.22,29.23,29.15,29.15,46200.0
2011-08-12 12:15:00,29.15,29.2,29.12,29.17,47400.0,29.15,29.2,29.12,29.17,47400.0
2011-08-12 12:20:00,29.17,29.21,29.13,29.14,44000.0,29.17,29.21,29.13,29.14,44000.0
2011-08-12 12:25:00,29.14,29.21,29.08,29.2,38200.0,29.14,29.21,29.08,29.2,38200.0
2011-08-12 12:30:00,29.2,29.23,29.16,29.22,36900.0,29.2,29.23,29.16,29.22,36900.0
2011-08-12 12:35:00,29.22,29.24,29.15,29.17,24200.0,29.22,29.24,29.15,29.17,24200.0
2011-08-12 12:40:00,29.16,29.23,29.15,29.21,18700.0,29.16,29.23,29.15,29.21,18700.0
2011-08-12 12:45:00,29.22,29.23,29.12,29.12,19000.0,29.22,29.23,29.12,29.12,19000.0
2011-08-12 12:50:00,29.12,29.16,29.1,29.15,15500.0,29.12,29.16,29.1,29.15,15500.0
2011-08-12 12:55:00,29.15,29.2,29.14,29.15,31000.0,29.15,29.2,29.14,29.15,31000.0
2011-08-12 13:00:00,29.16,29.18,29.14,29.18,41900.0,29.16,29.18,29.14,29.18,41900.0
2011-08-12 13:05:00,29.18,29.22,29.18,29.19,19900.0,29.18,29.22,29.18,29.19,19900.0
2011-08-12 13:10:00,29.19,29.24,29.19,29.2,19000.0,29.19,29.24,29.19,29.2,19000.0
2011-08-12 13:15:00,29.2,29.26,29.19,29.25,37600.0,29.2,29.26,29.19,29.25,37600.0
2011-08-12 13:20:00,29.25,29.29,29.21,29.21,24500.0,29.25,29.29,29.21,29.21,24500.0
2011-08-12 13:25:00,29.21,29.29,29.2,29.29,14800.0,29.21,29.29,29.2,29.29,14800.0
2011-08-12 13:30:00,29.29,29.29,29.24,29.26,15100.0,29.29,29.29,29.24,29.26,15100.0
2011-08-12 13:35:00,29.27,29.39,29.26,29.36,59900.0,29.27,29.39,29.26,29.36,59900.0
2011-08-12 13:40:00,29.37,29.43,29.36,29.39,22700.0,29.37,29.43,29.36,29.39,22700.0
2011-08-12 13:45:00,29.4,29.45,29.4,29.43,18100.0,29.4,29.45,29.4,29.43,18100.0
2011-08-12 13:50:00,29.44,29.45,29.39,29.41,51300.0,29.44,29.45,29.39,29.41,51300.0
2011-08-12 13:55:00,29.41,29.41,29.38,29.41,12600.0,29.41,29.41,29.38,29.41,12600.0
2011-08-12 14:00:00,29.41,29.45,29.4,29.44,23500.0,29.41,29.45,29.4,29.44,23500.0
2011-08-12 14:05:00,29.44,29.49,29.44,29.47,20000.0,29.44,29.49,29.44,29.47,20000.0
2011-08-12 14:10:00,29.47,29.48,29.35,29.4,39400.0,29.47,29.48,29.35,29.4,39400.0
2011-08-12 14:15:00,29.4,29.42,29.27,29.34,61000.0,29.4,29.42,29.27,29.34,61000.0
2011-08-12 14:20:00,29.34,29.34,29.17,29.25,54700.0,29.34,29.34,29.17,29.25,54700.0
2011-08-12 14:25:00,29.25,29.35,29.25,29.32,35000.0,29.25,29.35,29.25,29.32,35000.0
2011-08-12 14:30:00,29.31,29.36,29.21,29.24,82000.0,29.31,29.36,29.21,29.24,82000.0
2011-08-12 14:35:00,29.23,29.24,29.14,29.14,31200.0,29.23,29.24,29.14,29.14,31200.0
2011-08-12 14:40:00,29.14,29.24,29.12,29.24,29400.0,29.14,29.24,29.12,29.24,29400.0
2011-08-12 14:45:00,29.24,29.34,29.24,29.29,34600.0,29.24,29.34,29.24,29.29,34600.0
2011-08-12 14:50:00,29.29,29.3,29.23,29.28,25900.0,29.29,29.3,29.23,29.28,25900.0
2011-08-12 14:55:00,29.28,29.32,29.24,29.27,19700.0,29.28,29.32,29.24,29.27,19700.0
2011-08-12 15:00:00,29.27,29.35,29.27,29.3,35500.0,29.27,29.35,29.27,29.3,35500.0
2011-08-12 15:05:00,29.31,29.36,29.26,29.27,28200.0,29.31,29.36,29.26,29.27,28200.0
2011-08-12 15:10:00,29.27,29.32,29.24,29.26,39000.0,29.27,29.32,29.24,29.26,39000.0
2011-08-12 15:15:00,29.27,29.31,29.26,29.27,34000.0,29.27,29.31,29.26,29.27,34000.0
2011-08-12 15:20:00,29.28,29.34,29.27,29.33,46600.0,29.28,29.34,29.27,29.33,46600.0
2011-08-12 15:25:00,29.32,29.32,29.25,29.25,43600.0,29.32,29.32,29.25,29.25,43600.0
2011-08-12 15:30:00,29.26,29.27,29.14,29.19,99400.0,29.26,29.27,29.14,29.19,99400.0
2011-08-12 15:35:00,29.2,29.24,29.18,29.21,98900.0,29.2,29.24,29.18,29.21,98900.0
2011-08-12 15:40:00,29.21,29.25,29.18,29.19,110400.0,29.21,29.25,29.18,29.19,110400.0
2011-08-12 15:45:00,29.19,29.21,29.1,29.14,144400.0,29.19,29.21,29.1,29.14,144400.0
2011-08-12 15:50:00,29.14,29.18,29.12,29.14,145100.0,29.14,29.18,29.12,29.14,145100.0
2011-08-12 15:55:00,29.14,29.18,29.13,29.17,178100.0,29.14,29.18,29.13,29.17,178100.0
2011-08-15 09:30:00,29.17,29.44,29.14,29.39,68900.0,29.17,29.44,29.14,29.39,68900.0
2011-08-15 09:35:00,29.41,29.57,29.37,29.51,25500.0,29.41,29.57,29.37,29.51,25500.0
2011-08-15 09:40:00,29.51,29.6,29.49,29.55,22700.0,29.51,29.6,29.49,29.55,22700.0
2011-08-15 09:45:00,29.54,29.56,29.37,29.46,32900.0,29.54,29.56,29.37,29.46,32900.0
2011-08-15 09:50:00,29.47,29.48,29.3,29.3,24300.0,29.47,29.48,29.3,29.3,24300.0
2011-08-15 09:55:00,29.3,29.32,29.23,29.28,12000.0,29.3,29.32,29.23,29.28,12000.0
2011-08-15 10:00:00,29.28,29.4,29.19,29.19,36500.0,29.28,29.4,29.19,29.19,36500.0
2011-08-15 10:05:00,29.17,29.25,29.17,29.23,31000.0,29.17,29.25,29.17,29.23,31000.0
2011-08-15 10:10:00,29.24,29.29,29.2,29.27,55200.0,29.24,29.29,29.2,29.27,55200.0
2011-08-15 10:15:00,29.28,29.36,29.25,29.36,48300.0,29.28,29.36,29.25,29.36,48300.0
2011-08-15 10:20:00,29.36,29.48,29.36,29.47,52800.0,29.36,29.48,29.36,29.47,52800.0
2011-08-15 10:25:00,29.47,29.49,29.38,29.45,22900.0,29.47,29.49,29.38,29.45,22900.0
2011-08-15 10:30:00,29.45,29.48,29.42,29.42,24200.0,29.45,29.48,29.42,29.42,24200.0
2011-08-15 10:35:00,29.42,29.49,29.41,29.41,21900.0,29.42,29.49,29.41,29.41,21900.0
2011-08-15 10:40:00,29.41,29.45,29.39,29.4,35500.0,29.41,29.45,29.39,29.4,35500.0
2011-08-15 10:45:00,29.4,29.45,29.39,29.44,34900.0,29.4,29.45,29.39,29.44,34900.0
2011-08-15 10:50:00,29.45,29.56,29.45,29.49,98800.0,29.45,29.56,29.45,29.49,98800.0
2011-08-15 10:55:00,29.49,29.49,29.4,29.4,29700.0,29.49,29.49,29.4,29.4,29700.0
2011-08-15 11:00:00,29.41,29.44,29.35,29.36,24100.0,29.41,29.44,29.35,29.36,24100.0
2011-08-15 11:05:00,29.36,29.38,29.33,29.35,109200.0,29.36,29.38,29.33,29.35,109200.0
2011-08-15 11:10:00,29.35,29.38,29.34,29.38,23600.0,29.35,29.38,29.34,29.38,23600.0
2011-08-15 11:15:00,29.38,29.38,29.32,29.33,62000.0,29.38,29.38,29.32,29.33,62000.0
2011-08-15 11:20:00,29.33,29.36,29.3,29.32,31200.0,29.33,29.36,29.3,29.32,31200.0
2011-08-15 11:25:00,29.33,29.38,29.3,29.38,29800.0,29.33,29.38,29.3,29.38,29800.0
2011-08-15 11:30:00,29.38,29.38,29.25,29.27,33400.0,29.38,29.38,29.25,29.27,33400.0
2011-08-15 11:35:00,29.27,29.31,29.26,29.3,28300.0,29.27,29.31,29.26,29.3,28300.0
2011-08-15 11:40:00,29.3,29.43,29.3,29.42,14200.0,29.3,29.43,29.3,29.42,14200.0
2011-08-15 11:45:00,29.43,29.48,29.43,29.45,13400.0,29.43,29.48,29.43,29.45,13400.0
2011-08-15 11:50:00,29.44,29.47,29.43,29.46,19900.0,29.44,29.47,29.43,29.46,19900.0
2011-08-15 11:55:00,29.46,29.47,29.42,29.42,8500.0,29.46,29.47,29.42,29.42,8500.0
2011-08-15 12:00:00,29.43,29.53,29.43,29.53,12200.0,29.43,29.53,29.43,29.53,12200.0
2011-08-15 12:05:00,29.53,29.53,29.4,29.4,19200.0,29.53,29.53,29.4,29.4,19200.0
2011-08-15 12:10:00,29.41,29.43,29.39,29.4,10900.0,29.41,29.43,29.39,29.4,10900.0
2011-08-15 12:15:00,29.4,29.46,29.4,29.46,6000.0,29.4,29.46,29.4,29.46,6000.0
2011-08-15 12:20:00,29.46,29.46,29.42,29.42,11800.0,29.46,29.46,29.42,29.42,11800.0
2011-08-15 12:25:00,29.42,29.47,29.42,29.47,46500.0,29.42,29.47,29.42,29.47,46500.0
2011-08-15 12:30:00,29.46,29.47,29.43,29.45,14200.0,29.46,29.47,29.43,29.45,14200.0
2011-08-15 12:35:00,29.45,29.47,29.38,29.47,16100.0,29.45,29.47,29.38,29.47,16100.0
2011-08-15 12:40:00,29.47,29.52,29.47,29.52,11200.0,29.47,29.52,29.47,29.52,11200.0
2011-08-15 12:45:00,29.52,29.54,29.5,29.52,13700.0,29.52,29.54,29.5,29.52,13700.0
2011-08-15 12:50:00,29.52,29.6,29.52,29.57,17900.0,29.52,29.6,29.52,29.57,17900.0
2011-08-15 12:55:00,29.56,29.57,29.55,29.56,4200.0,29.56,29.57,29.55,29.56,4200.0
2011-08-15 13:00:00,29.57,29.64,29.56,29.58,35800.0,29.57,29.64,29.56,29.58,35800.0
2011-08-15 13:05:00,29.58,29.6,29.54,29.59,7900.0,29.58,29.6,29.54,29.59,7900.0
2011-08-15 13:10:00,29.59,29.59,29.45,29.47,21600.0,29.59,29.59,29.45,29.47,21600.0
2011-08-15 13:15:00,29.47,29.52,29.47,29.5,13400.0,29.47,29.52,29.47,29.5,13400.0
2011-08-15 13:20:00,29.5,29.52,29.49,29.52,8000.0,29.5,29.52,29.49,29.52,8000.0
2011-08-15 13:25:00,29.52,29.55,29.52,29.53,7600.0,29.52,29.55,29.52,29.53,7600.0
2011-08-15 13:30:00,29.53,29.56,29.48,29.56,11300.0,29.53,29.56,29.48,29.56,11300.0
2011-08-15 13:35:00,29.56,29.57,29.48,29.48,38900.0,29.56,29.57,29.48,29.48,38900.0
2011-08-15 13:40:00,29.47,29.52,29.46,29.52,11400.0,29.47,29.52,29.46,29.52,11400.0
2011-08-15 13:45:00,29.52,29.53,29.46,29.46,19600.0,29.52,29.53,29.46,29.46,19600.0
2011-08-15 13:50:00,29.46,29.53,29.46,29.52,19100.0,29.46,29.53,29.46,29.52,19100.0
2011-08-15 13:55:00,29.51,29.56,29.51,29.54,21300.0,29.51,29.56,29.51,29.54,21300.0
2011-08-15 14:00:00,29.54,29.63,29.54,29.63,13500.0,29.54,29.63,29.54,29.63,13500.0
2011-08-15 14:05:00,29.63,29.64,29.6,29.61,7500.0,29.63,29.64,29.6,29.61,7500.0
2011-08-15 14:10:00,29.61,29.62,29.59,29.62,20800.0,29.61,29.62,29.59,29.62,20800.0
2011-08-15 14:15:00,29.62,29.65,29.62,29.64,19300.0,29.62,29.65,29.62,29.64,19300.0
2011-08-15 14:20:00,29.64,29.7,29.63,29.67,51800.0,29.64,29.7,29.63,29.67,51800.0
2011-08-15 14:25:00,29.67,29.72,29.66,29.7,24400.0,29.67,29.72,29.66,29.7,24400.0
2011-08-15 14:30:00,29.71,29.74,29.65,29.65,50300.0,29.71,29.74,29.65,29.65,50300.0
2011-08-15 14:35:00,29.65,29.69,29.64,29.65,26000.0,29.65,29.69,29.64,29.65,26000.0
2011-08-15 14:40:00,29.65,29.73,29.65,29.7,33000.0,29.65,29.73,29.65,29.7,33000.0
2011-08-15 14:45:00,29.7,29.78,29.7,29.77,34000.0,29.7,29.78,29.7,29.77,34000.0
2011-08-15 14:50:00,29.77,29.81,29.73,29.73,40400.0,29.77,29.81,29.73,29.73,40400.0
2011-08-15 14:55:00,29.74,29.8,29.73,29.79,30300.0,29.74,29.8,29.73,29.79,30300.0
2011-08-15 15:00:00,29.79,29.84,29.78,29.84,40800.0,29.79,29.84,29.78,29.84,40800.0
2011-08-15 15:05:00,29.83,29.9,29.82,29.89,41200.0,29.83,29.9,29.82,29.89,41200.0
2011-08-15 15:10:00,29.89,29.93,29.85,29.92,149600.0,29.89,29.93,29.85,29.92,149600.0
2011-08-15 15:15:00,29.92,29.94,29.9,29.94,57900.0,29.92,29.94,29.9,29.94,57900.0
2011-08-15 15:20:00,29.94,30.0,29.93,29.93,63200.0,29.94,30.0,29.93,29.93,63200.0
2011-08-15 15:25:00,29.92,29.96,29.88,29.89,54500.0,29.92,29.96,29.88,29.89,54500.0
2011-08-15 15:30:00,29.9,29.99,29.88,29.97,79900.0,29.9,29.99,29.88,29.97,79900.0
2011-08-15 15:35:00,29.98,30.0,29.95,29.98,77200.0,29.98,30.0,29.95,29.98,77200.0
2011-08-15 15:40:00,29.98,30.03,29.97,30.03,87800.0,29.98,30.03,29.97,30.03,87800.0
2011-08-15 15:45:00,30.03,30.05,30.01,30.03,146800.0,30.03,30.05,30.01,30.03,146800.0
2011-08-15 15:50:00,30.04,30.07,30.02,30.04,141000.0,30.04,30.07,30.02,30.04,141000.0
2011-08-15 15:55:00,30.04,30.11,30.02,30.09,170900.0,30.04,30.11,30.02,30.09,170900.0
2011-08-16 09:30:00,29.8,29.83,29.56,29.68,64800.0,29.8,29.83,29.56,29.68,64800.0
2011-08-16 09:35:00,29.72,29.84,29.72,29.84,44700.0,29.72,29.84,29.72,29.84,44700.0
2011-08-16 09:40:00,29.83,29.88,29.68,29.86,41300.0,29.83,29.88,29.68,29.86,41300.0
2011-08-16 09:45:00,29.85,29.86,29.64,29.64,49200.0,29.85,29.86,29.64,29.64,49200.0
2011-08-16 09:50:00,29.64,29.7,29.56,29.59,18200.0,29.64,29.7,29.56,29.59,18200.0
2011-08-16 09:55:00,29.6,29.67,29.53,29.65,21900.0,29.6,29.67,29.53,29.65,21900.0
2011-08-16 10:00:00,29.63,29.66,29.43,29.48,58800.0,29.63,29.66,29.43,29.48,58800.0
2011-08-16 10:05:00,29.48,29.5,29.38,29.44,39400.0,29.48,29.5,29.38,29.44,39400.0
2011-08-16 10:10:00,29.42,29.45,29.36,29.36,48700.0,29.42,29.45,29.36,29.36,48700.0
2011-08-16 10:15:00,29.36,29.43,29.35,29.42,62400.0,29.36,29.43,29.35,29.42,62400.0
2011-08-16 10:20:00,29.43,29.56,29.43,29.54,58400.0,29.43,29.56,29.43,29.54,58400.0
2011-08-16 10:25:00,29.54,29.64,29.52,29.64,72400.0,29.54,29.64,29.52,29.64,72400.0
2011-08-16 10:30:00,29.65,29.66,29.58,29.63,45000.0,29.65,29.66,29.58,29.63,45000.0
2011-08-16 10:35:00,29.65,29.68,29.63,29.67,15900.0,29.65,29.68,29.63,29.67,15900.0
2011-08-16 10:40:00,29.67,29.71,29.64,29.66,30900.0,29.67,29.71,29.64,29.66,30900.0
2011-08-16 10:45:00,29.65,29.68,29.61,29.68,36600.0,29.65,29.68,29.61,29.68,36600.0
2011-08-16 10:50:00,29.68,29.75,29.66,29.74,16000.0,29.68,29.75,29.66,29.74,16000.0
2011-08-16 10:55:00,29.73,29.78,29.71,29.72,20100.0,29.73,29.78,29.71,29.72,20100.0
2011-08-16 11:00:00,29.72,29.72,29.62,29.63,38400.0,29.72,29.72,29.62,29.63,38400.0
2011-08-16 11:05:00,29.62,29.64,29.55,29.56,26500.0,29.62,29.64,29.55,29.56,26500.0
2011-08-16 11:10:00,29.56,29.59,29.5,29.58,26600.0,29.56,29.59,29.5,29.58,26600.0
2011-08-16 11:15:00,29.58,29.58,29.51,29.52,21000.0,29.58,29.58,29.51,29.52,21000.0
2011-08-16 11:20:00,29.53,29.57,29.52,29.57,20000.0,29.53,29.57,29.52,29.57,20000.0
2011-08-16 11:25:00,29.58,29.62,29.57,29.61,27900.0,29.58,29.62,29.57,29.61,27900.0
2011-08-16 11:30:00,29.6,29.61,29.52,29.53,27700.0,29.6,29.61,29.52,29.53,27700.0
2011-08-16 11:35:00,29.53,29.57,29.52,29.56,13400.0,29.53,29.57,29.52,29.56,13400.0
2011-08-16 11:40:00,29.55,29.68,29.55,29.68,16900.0,29.55,29.68,29.55,29.68,16900.0
2011-08-16 11:45:00,29.68,29.69,29.65,29.66,14900.0,29.68,29.69,29.65,29.66,14900.0
2011-08-16 11:50:00,29.66,29.66,29.65,29.65,11500.0,29.66,29.66,29.65,29.65,11500.0
2011-08-16 11:55:00,29.65,29.65,29.61,29.65,17000.0,29.65,29.65,29.61,29.65,17000.0
2011-08-16 12:00:00,29.64,29.68,29.62,29.64,19400.0,29.64,29.68,29.62,29.64,19400.0
2011-08-16 12:05:00,29.64,29.72,29.6,29.72,34700.0,29.64,29.72,29.6,29.72,34700.0
2011-08-16 12:10:00,29.73,29.8,29.48,29.64,102900.0,29.73,29.8,29.48,29.64,102900.0
2011-08-16 12:15:00,29.65,29.72,29.57,29.6,110800.0,29.65,29.72,29.57,29.6,110800.0
2011-08-16 12:20:00,29.61,29.66,29.52,29.55,92300.0,29.61,29.66,29.52,29.55,92300.0
2011-08-16 12:25:00,29.54,29.54,29.28,29.31,71700.0,29.54,29.54,29.28,29.31,71700.0
2011-08-16 12:30:00,29.3,29.33,29.2,29.28,92500.0,29.3,29.33,29.2,29.28,92500.0
2011-08-16 12:35:00,29.29,29.37,29.27,29.35,40400.0,29.29,29.37,29.27,29.35,40400.0
2011-08-16 12:40:00,29.35,29.38,29.31,29.34,25300.0,29.35,29.38,29.31,29.34,25300.0
2011-08-16 12:45:00,29.34,29.36,29.24,29.26,32300.0,29.34,29.36,29.24,29.26,32300.0
2011-08-16 12:50:00,29.27,29.3,29.21,29.28,43200.0,29.27,29.3,29.21,29.28,43200.0
2011-08-16 12:55:00,29.28,29.3,29.23,29.24,62900.0,29.28,29.3,29.23,29.24,62900.0
2011-08-16 13:00:00,29.24,29.26,29.09,29.11,47700.0,29.24,29.26,29.09,29.11,47700.0
2011-08-16 13:05:00,29.11,29.11,28.96,29.01,66300.0,29.11,29.11,28.96,29.01,66300.0
2011-08-16 13:10:00,29.01,29.03,28.97,29.0,37500.0,29.01,29.03,28.97,29.0,37500.0
2011-08-16 13:15:00,29.01,29.06,28.99,29.02,19100.0,29.01,29.06,28.99,29.02,19100.0
2011-08-16 13:20:00,29.02,29.09,28.94,29.09,24800.0,29.02,29.09,28.94,29.09,24800.0
2011-08-16 13:25:00,29.09,29.1,29.02,29.06,45000.0,29.09,29.1,29.02,29.06,45000.0
2011-08-16 13:30:00,29.05,29.15,29.03,29.12,23100.0,29.05,29.15,29.03,29.12,23100.0
2011-08-16 13:35:00,29.13,29.14,29.06,29.07,17200.0,29.13,29.14,29.06,29.07,17200.0
2011-08-16 13:40:00,29.07,29.1,29.04,29.06,12100.0,29.07,29.1,29.04,29.06,12100.0
2011-08-16 13:45:00,29.06,29.13,29.04,29.13,14100.0,29.06,29.13,29.04,29.13,14100.0
2011-08-16 13:50:00,29.13,29.26,29.12,29.24,39800.0,29.13,29.26,29.12,29.24,39800.0
2011-08-16 13:55:00,29.25,29.32,29.23,29.27,23500.0,29.25,29.32,29.23,29.27,23500.0
2011-08-16 14:00:00,29.28,29.41,29.27,29.34,36000.0,29.28,29.41,29.27,29.34,36000.0
2011-08-16 14:05:00,29.35,29.39,29.31,29.33,23000.0,29.35,29.39,29.31,29.33,23000.0
2011-08-16 14:10:00,29.33,29.46,29.33,29.44,44300.0,29.33,29.46,29.33,29.44,44300.0
2011-08-16 14:15:00,29.44,29.45,29.39,29.41,19900.0,29.44,29.45,29.39,29.41,19900.0
2011-08-16 14:20:00,29.41,29.44,29.37,29.37,15400.0,29.41,29.44,29.37,29.37,15400.0
2011-08-16 14:25:00,29.36,29.42,29.35,29.42,23200.0,29.36,29.42,29.35,29.42,23200.0
2011-08-16 14:30:00,29.41,29.43,29.33,29.35,28600.0,29.41,29.43,29.33,29.35,28600.0
2011-08-16 14:35:00,29.36,29.39,29.24,29.28,48900.0,29.36,29.39,29.24,29.28,48900.0
2011-08-16 14:40:00,29.28,29.3,29.24,29.26,24100.0,29.28,29.3,29.24,29.26,24100.0
2011-08-16 14:45:00,29.27,29.31,29.24,29.31,31300.0,29.27,29.31,29.24,29.31,31300.0
2011-08-16 14:50:00,29.32,29.32,29.23,29.24,32600.0,29.32,29.32,29.23,29.24,32600.0
2011-08-16 14:55:00,29.24,29.28,29.22,29.24,25800.0,29.24,29.28,29.22,29.24,25800.0
2011-08-16 15:00:00,29.24,29.29,29.23,29.28,34400.0,29.24,29.29,29.23,29.28,34400.0
2011-08-16 15:05:00,29.27,29.39,29.27,29.39,32400.0,29.27,29.39,29.27,29.39,32400.0
2011-08-16 15:10:00,29.39,29.44,29.36,29.41,55100.0,29.39,29.44,29.36,29.41,55100.0
2011-08-16 15:15:00,29.41,29.46,29.38,29.46,72200.0,29.41,29.46,29.38,29.46,72200.0
2011-08-16 15:20:00,29.45,29.5,29.41,29.5,54900.0,29.45,29.5,29.41,29.5,54900.0
2011-08-16 15:25:00,29.5,29.62,29.48,29.61,72700.0,29.5,29.62,29.48,29.61,72700.0
2011-08-16 15:30:00,29.61,29.61,29.56,29.59,43700.0,29.61,29.61,29.56,29.59,43700.0
2011-08-16 15:35:00,29.59,29.61,29.57,29.58,36000.0,29.59,29.61,29.57,29.58,36000.0
2011-08-16 15:40:00,29.58,29.63,29.55,29.62,46900.0,29.58,29.63,29.55,29.62,46900.0
2011-08-16 15:45:00,29.62,29.63,29.46,29.5,127000.0,29.62,29.63,29.46,29.5,127000.0
2011-08-16 15:50:00,29.51,29.55,29.45,29.46,102700.0,29.51,29.55,29.45,29.46,102700.0
2011-08-16 15:55:00,29.46,29.48,29.41,29.46,123200.0,29.46,29.48,29.41,29.46,123200.0
2011-08-17 09:30:00,29.5,29.7,29.45,29.48,33800.0,29.5,29.7,29.45,29.48,33800.0
2011-08-17 09:35:00,29.49,29.61,29.4,29.42,18200.0,29.49,29.61,29.4,29.42,18200.0
2011-08-17 09:40:00,29.42,29.46,29.34,29.39,18400.0,29.42,29.46,29.34,29.39,18400.0
2011-08-17 09:45:00,29.38,29.63,29.38,29.62,56200.0,29.38,29.63,29.38,29.62,56200.0
2011-08-17 09:50:00,29.63,29.83,29.6,29.8,38500.0,29.63,29.83,29.6,29.8,38500.0
2011-08-17 09:55:00,29.81,29.84,29.74,29.8,25500.0,29.81,29.84,29.74,29.8,25500.0
2011-08-17 10:00:00,29.78,29.84,29.73,29.78,54100.0,29.78,29.84,29.73,29.78,54100.0
2011-08-17 10:05:00,29.77,29.77,29.7,29.7,23700.0,29.77,29.77,29.7,29.7,23700.0
2011-08-17 10:10:00,29.71,29.72,29.64,29.7,23000.0,29.71,29.72,29.64,29.7,23000.0
2011-08-17 10:15:00,29.69,29.8,29.67,29.79,14700.0,29.69,29.8,29.67,29.79,14700.0
2011-08-17 10:20:00,29.79,29.86,29.76,29.81,19700.0,29.79,29.86,29.76,29.81,19700.0
2011-08-17 10:25:00,29.82,29.92,29.82,29.91,34100.0,29.82,29.92,29.82,29.91,34100.0
2011-08-17 10:30:00,29.9,29.91,29.73,29.76,51100.0,29.9,29.91,29.73,29.76,51100.0
2011-08-17 10:35:00,29.77,29.8,29.72,29.77,12800.0,29.77,29.8,29.72,29.77,12800.0
2011-08-17 10:40:00,29.75,29.83,29.74,29.78,22600.0,29.75,29.83,29.74,29.78,22600.0
2011-08-17 10:45:00,29.77,29.8,29.74,29.77,35200.0,29.77,29.8,29.74,29.77,35200.0
2011-08-17 10:50:00,29.76,29.81,29.66,29.7,33000.0,29.76,29.81,29.66,29.7,33000.0
2011-08-17 10:55:00,29.71,29.72,29.57,29.57,33600.0,29.71,29.72,29.57,29.57,33600.0
2011-08-17 11:00:00,29.57,29.66,29.57,29.63,63500.0,29.57,29.66,29.57,29.63,63500.0
2011-08-17 11:05:00,29.65,29.66,29.61,29.65,22800.0,29.65,29.66,29.61,29.65,22800.0
2011-08-17 11:10:00,29.64,29.68,29.62,29.67,19700.0,29.64,29.68,29.62,29.67,19700.0
2011-08-17 11:15:00,29.68,29.69,29.59,29.6,25000.0,29.68,29.69,29.59,29.6,25000.0
2011-08-17 11:20:00,29.59,29.6,29.52,29.52,13000.0,29.59,29.6,29.52,29.52,13000.0
2011-08-17 11:25:00,29.51,29.51,29.37,29.43,29500.0,29.51,29.51,29.37,29.43,29500.0
2011-08-17 11:30:00,29.43,29.5,29.37,29.37,22000.0,29.43,29.5,29.37,29.37,22000.0
2011-08-17 11:35:00,29.39,29.41,29.35,29.37,35500.0,29.39,29.41,29.35,29.37,35500.0
2011-08-17 11:40:00,29.37,29.4,29.31,29.32,59800.0,29.37,29.4,29.31,29.32,59800.0
2011-08-17 11:45:00,29.33,29.37,29.32,29.35,32900.0,29.33,29.37,29.32,29.35,32900.0
2011-08-17 11:50:00,29.34,29.36,29.31,29.31,23600.0,29.34,29.36,29.31,29.31,23600.0
2011-08-17 11:55:00,29.31,29.31,29.18,29.23,32000.0,29.31,29.31,29.18,29.23,32000.0
2011-08-17 12:00:00,29.23,29.26,29.18,29.18,42900.0,29.23,29.26,29.18,29.18,42900.0
2011-08-17 12:05:00,29.18,29.2,29.03,29.07,39800.0,29.18,29.2,29.03,29.07,39800.0
2011-08-17 12:10:00,29.07,29.07,28.97,29.02,42900.0,29.07,29.07,28.97,29.02,42900.0
2011-08-17 12:15:00,29.03,29.08,29.02,29.05,13800.0,29.03,29.08,29.02,29.05,13800.0
2011-08-17 12:20:00,29.04,29.07,29.04,29.07,19500.0,29.04,29.07,29.04,29.07,19500.0
2011-08-17 12:25:00,29.06,29.08,29.01,29.08,14800.0,29.06,29.08,29.01,29.08,14800.0
2011-08-17 12:30:00,29.08,29.13,29.06,29.13,21100.0,29.08,29.13,29.06,29.13,21100.0
2011-08-17 12:35:00,29.14,29.15,29.1,29.11,6600.0,29.14,29.15,29.1,29.11,6600.0
2011-08-17 12:40:00,29.12,29.17,29.12,29.15,5100.0,29.12,29.17,29.12,29.15,5100.0
2011-08-17 12:45:00,29.14,29.15,29.07,29.15,19000.0,29.14,29.15,29.07,29.15,19000.0
2011-08-17 12:50:00,29.15,29.18,29.06,29.07,12000.0,29.15,29.18,29.06,29.07,12000.0
2011-08-17 12:55:00,29.04,29.04,28.92,28.96,23500.0,29.04,29.04,28.92,28.96,23500.0
2011-08-17 13:00:00,28.97,28.97,28.88,28.92,22100.0,28.97,28.97,28.88,28.92,22100.0
2011-08-17 13:05:00,28.93,28.94,28.85,28.88,31100.0,28.93,28.94,28.85,28.88,31100.0
2011-08-17 13:10:00,28.9,28.91,28.85,28.87,18400.0,28.9,28.91,28.85,28.87,18400.0
2011-08-17 13:15:00,28.88,28.89,28.85,28.89,16200.0,28.88,28.89,28.85,28.89,16200.0
2011-08-17 13:20:00,28.88,28.9,28.85,28.88,47000.0,28.88,28.9,28.85,28.88,47000.0
2011-08-17 13:25:00,28.87,28.87,28.79,28.81,27200.0,28.87,28.87,28.79,28.81,27200.0
2011-08-17 13:30:00,28.81,28.85,28.76,28.77,25800.0,28.81,28.85,28.76,28.77,25800.0
2011-08-17 13:35:00,28.77,28.79,28.71,28.72,23200.0,28.77,28.79,28.71,28.72,23200.0
2011-08-17 13:40:00,28.72,28.73,28.63,28.64,64200.0,28.72,28.73,28.63,28.64,64200.0
2011-08-17 13:45:00,28.64,28.7,28.63,28.7,28300.0,28.64,28.7,28.63,28.7,28300.0
2011-08-17 13:50:00,28.7,28.71,28.67,28.71,19100.0,28.7,28.71,28.67,28.71,19100.0
2011-08-17 13:55:00,28.72,28.73,28.65,28.7,28600.0,28.72,28.73,28.65,28.7,28600.0
2011-08-17 14:00:00,28.7,28.8,28.7,28.75,28700.0,28.7,28.8,28.7,28.75,28700.0
2011-08-17 14:05:00,28.75,28.75,28.7,28.72,17400.0,28.75,28.75,28.7,28.72,17400.0
2011-08-17 14:10:00,28.71,28.8,28.71,28.79,15100.0,28.71,28.8,28.71,28.79,15100.0
2011-08-17 14:15:00,28.8,28.87,28.76,28.87,129400.0,28.8,28.87,28.76,28.87,129400.0
2011-08-17 14:20:00,28.86,28.86,28.78,28.81,56700.0,28.86,28.86,28.78,28.81,56700.0
2011-08-17 14:25:00,28.82,28.82,28.75,28.77,18500.0,28.82,28.82,28.75,28.77,18500.0
2011-08-17 14:30:00,28.76,28.79,28.76,28.77,22200.0,28.76,28.79,28.76,28.77,22200.0
2011-08-17 14:35:00,28.77,28.77,28.71,28.71,23400.0,28.77,28.77,28.71,28.71,23400.0
2011-08-17 14:40:00,28.69,28.75,28.69,28.72,32300.0,28.69,28.75,28.69,28.72,32300.0
2011-08-17 14:45:00,28.71,28.71,28.65,28.68,37500.0,28.71,28.71,28.65,28.68,37500.0
2011-08-17 14:50:00,28.68,28.72,28.66,28.71,20700.0,28.68,28.72,28.66,28.71,20700.0
2011-08-17 14:55:00,28.72,28.76,28.7,28.76,22800.0,28.72,28.76,28.7,28.76,22800.0
2011-08-17 15:00:00,28.76,28.76,28.71,28.73,38900.0,28.76,28.76,28.71,28.73,38900.0
2011-08-17 15:05:00,28.74,28.77,28.72,28.77,61100.0,28.74,28.77,28.72,28.77,61100.0
2011-08-17 15:10:00,28.76,28.82,28.76,28.78,87400.0,28.76,28.82,28.76,28.78,87400.0
2011-08-17 15:15:00,28.79,28.79,28.74,28.78,60500.0,28.79,28.79,28.74,28.78,60500.0
2011-08-17 15:20:00,28.77,28.84,28.74,28.79,58500.0,28.77,28.84,28.74,28.79,58500.0
2011-08-17 15:25:00,28.79,28.84,28.79,28.81,52400.0,28.79,28.84,28.79,28.81,52400.0
2011-08-17 15:30:00,28.81,28.83,28.75,28.76,29400.0,28.81,28.83,28.75,28.76,29400.0
2011-08-17 15:35:00,28.75,28.76,28.72,28.74,33500.0,28.75,28.76,28.72,28.74,33500.0
2011-08-17 15:40:00,28.75,28.76,28.7,28.73,47300.0,28.75,28.76,28.7,28.73,47300.0
2011-08-17 15:45:00,28.73,28.79,28.72,28.78,100800.0,28.73,28.79,28.72,28.78,100800.0
2011-08-17 15:50:00,28.78,28.8,28.75,28.77,100200.0,28.78,28.8,28.75,28.77,100200.0
2011-08-17 15:55:00,28.77,28.87,28.77,28.85,141400.0,28.77,28.87,28.77,28.85,141400.0
2011-08-18 09:30:00,27.49,27.9,27.26,27.27,119200.0,27.49,27.9,27.26,27.27,119200.0
2011-08-18 09:35:00,27.26,27.26,26.94,27.08,59600.0,27.26,27.26,26.94,27.08,59600.0
2011-08-18 09:40:00,27.09,27.12,26.62,26.69,128500.0,27.09,27.12,26.62,26.69,128500.0
2011-08-18 09:45:00,26.69,26.97,26.64,26.88,140300.0,26.69,26.97,26.64,26.88,140300.0
2011-08-18 09:50:00,26.88,27.17,26.84,26.86,97700.0,26.88,27.17,26.84,26.86,97700.0
2011-08-18 09:55:00,26.84,26.87,26.73,26.79,68700.0,26.84,26.87,26.73,26.79,68700.0
2011-08-18 10:00:00,26.78,26.78,26.36,26.38,170800.0,26.78,26.78,26.36,26.38,170800.0
2011-08-18 10:05:00,26.37,26.38,26.17,26.29,317800.0,26.37,26.38,26.17,26.29,317800.0
2011-08-18 10:10:00,26.28,26.42,26.28,26.38,182700.0,26.28,26.42,26.28,26.38,182700.0
2011-08-18 10:15:00,26.36,26.68,26.35,26.48,85000.0,26.36,26.68,26.35,26.48,85000.0
2011-08-18 10:20:00,26.47,26.5,26.34,26.42,123700.0,26.47,26.5,26.34,26.42,123700.0
2011-08-18 10:25:00,26.42,26.53,26.36,26.4,101500.0,26.42,26.53,26.36,26.4,101500.0
2011-08-18 10:30:00,26.4,26.42,26.23,26.24,141100.0,26.4,26.42,26.23,26.24,141100.0
2011-08-18 10:35:00,26.24,26.36,26.2,26.3,224000.0,26.24,26.36,26.2,26.3,224000.0
2011-08-18 10:40:00,26.29,26.39,26.22,26.37,70900.0,26.29,26.39,26.22,26.37,70900.0
2011-08-18 10:45:00,26.37,26.49,26.29,26.47,62600.0,26.37,26.49,26.29,26.47,62600.0
2011-08-18 10:50:00,26.46,26.59,26.45,26.55,83200.0,26.46,26.59,26.45,26.55,83200.0
2011-08-18 10:55:00,26.56,26.58,26.46,26.52,129700.0,26.56,26.58,26.46,26.52,129700.0
2011-08-18 11:00:00,26.52,26.56,26.48,26.51,69100.0,26.52,26.56,26.48,26.51,69100.0
2011-08-18 11:05:00,26.51,26.64,26.48,26.55,78100.0,26.51,26.64,26.48,26.55,78100.0
2011-08-18 11:10:00,26.55,26.62,26.51,26.57,98900.0,26.55,26.62,26.51,26.57,98900.0
2011-08-18 11:15:00,26.58,26.59,26.42,26.53,61500.0,26.58,26.59,26.42,26.53,61500.0
2011-08-18 11:20:00,26.51,26.65,26.49,26.6,68800.0,26.51,26.65,26.49,26.6,68800.0
2011-08-18 11:25:00,26.6,26.73,26.59,26.71,114600.0,26.6,26.73,26.59,26.71,114600.0
2011-08-18 11:30:00,26.72,26.77,26.54,26.55,190900.0,26.72,26.77,26.54,26.55,190900.0
2011-08-18 11:35:00,26.56,26.75,26.55,26.68,77800.0,26.56,26.75,26.55,26.68,77800.0
2011-08-18 11:40:00,26.69,26.69,26.51,26.55,50600.0,26.69,26.69,26.51,26.55,50600.0
2011-08-18 11:45:00,26.55,26.75,26.54,26.74,49000.0,26.55,26.75,26.54,26.74,49000.0
2011-08-18 11:50:00,26.74,26.77,26.72,26.77,40500.0,26.74,26.77,26.72,26.77,40500.0
2011-08-18 11:55:00,26.77,26.79,26.75,26.77,57900.0,26.77,26.79,26.75,26.77,57900.0
2011-08-18 12:00:00,26.78,26.81,26.58,26.58,88900.0,26.78,26.81,26.58,26.58,88900.0
2011-08-18 12:05:00,26.59,26.63,26.53,26.58,37300.0,26.59,26.63,26.53,26.58,37300.0
2011-08-18 12:10:00,26.57,26.71,26.52,26.68,62400.0,26.57,26.71,26.52,26.68,62400.0
2011-08-18 12:15:00,26.68,26.76,26.68,26.75,79500.0,26.68,26.76,26.68,26.75,79500.0
2011-08-18 12:20:00,26.74,26.8,26.72,26.73,46700.0,26.74,26.8,26.72,26.73,46700.0
2011-08-18 12:25:00,26.73,26.75,26.7,26.72,36100.0,26.73,26.75,26.7,26.72,36100.0
2011-08-18 12:30:00,26.72,26.72,26.6,26.63,81400.0,26.72,26.72,26.6,26.63,81400.0
2011-08-18 12:35:00,26.64,26.66,26.57,26.58,98000.0,26.64,26.66,26.57,26.58,98000.0
2011-08-18 12:40:00,26.57,26.7,26.57,26.61,113900.0,26.57,26.7,26.57,26.61,113900.0
2011-08-18 12:45:00,26.62,26.63,26.56,26.62,39500.0,26.62,26.63,26.56,26.62,39500.0
2011-08-18 12:50:00,26.6,26.63,26.58,26.6,71100.0,26.6,26.63,26.58,26.6,71100.0
2011-08-18 12:55:00,26.61,26.64,26.55,26.6,57000.0,26.61,26.64,26.55,26.6,57000.0
2011-08-18 13:00:00,26.6,26.63,26.57,26.57,76100.0,26.6,26.63,26.57,26.57,76100.0
2011-08-18 13:05:00,26.56,26.57,26.41,26.41,38000.0,26.56,26.57,26.41,26.41,38000.0
2011-08-18 13:10:00,26.41,26.46,26.38,26.41,39100.0,26.41,26.46,26.38,26.41,39100.0
2011-08-18 13:15:00,26.4,26.47,26.36,26.46,92000.0,26.4,26.47,26.36,26.46,92000.0
2011-08-18 13:20:00,26.46,26.48,26.43,26.46,49400.0,26.46,26.48,26.43,26.46,49400.0
2011-08-18 13:25:00,26.47,26.52,26.46,26.49,91100.0,26.47,26.52,26.46,26.49,91100.0
2011-08-18 13:30:00,26.49,26.53,26.4,26.41,67900.0,26.49,26.53,26.4,26.41,67900.0
2011-08-18 13:35:00,26.4,26.41,26.32,26.33,93100.0,26.4,26.41,26.32,26.33,93100.0
2011-08-18 13:40:00,26.34,26.35,26.29,26.32,37700.0,26.34,26.35,26.29,26.32,37700.0
2011-08-18 13:45:00,26.32,26.41,26.31,26.34,88500.0,26.32,26.41,26.31,26.34,88500.0
2011-08-18 13:50:00,26.34,26.34,26.26,26.26,67800.0,26.34,26.34,26.26,26.26,67800.0
2011-08-18 13:55:00,26.26,26.26,26.16,26.2,71800.0,26.26,26.26,26.16,26.2,71800.0
2011-08-18 14:00:00,26.2,26.48,26.2,26.4,212700.0,26.2,26.48,26.2,26.4,212700.0
2011-08-18 14:05:00,26.39,26.45,26.36,26.45,84400.0,26.39,26.45,26.36,26.45,84400.0
2011-08-18 14:10:00,26.45,26.49,26.41,26.41,80100.0,26.45,26.49,26.41,26.41,80100.0
2011-08-18 14:15:00,26.41,26.53,26.4,26.53,53900.0,26.41,26.53,26.4,26.53,53900.0
2011-08-18 14:20:00,26.53,26.59,26.44,26.59,138400.0,26.53,26.59,26.44,26.59,138400.0
2011-08-18 14:25:00,26.59,26.6,26.51,26.52,67700.0,26.59,26.6,26.51,26.52,67700.0
2011-08-18 14:30:00,26.52,26.53,26.47,26.52,66100.0,26.52,26.53,26.47,26.52,66100.0
2011-08-18 14:35:00,26.51,26.6,26.5,26.54,116200.0,26.51,26.6,26.5,26.54,116200.0
2011-08-18 14:40:00,26.54,26.57,26.49,26.53,74900.0,26.54,26.57,26.49,26.53,74900.0
2011-08-18 14:45:00,26.53,26.54,26.48,26.51,57000.0,26.53,26.54,26.48,26.51,57000.0
2011-08-18 14:50:00,26.5,26.51,26.41,26.42,75400.0,26.5,26.51,26.41,26.42,75400.0
2011-08-18 14:55:00,26.42,26.5,26.32,26.35,88100.0,26.42,26.5,26.32,26.35,88100.0
2011-08-18 15:00:00,26.34,26.36,26.24,26.24,101100.0,26.34,26.36,26.24,26.24,101100.0
2011-08-18 15:05:00,26.23,26.36,26.22,26.3,141500.0,26.23,26.36,26.22,26.3,141500.0
2011-08-18 15:10:00,26.3,26.41,26.3,26.36,133700.0,26.3,26.41,26.3,26.36,133700.0
2011-08-18 15:15:00,26.36,26.37,26.28,26.32,78900.0,26.36,26.37,26.28,26.32,78900.0
2011-08-18 15:20:00,26.33,26.38,26.31,26.31,131600.0,26.33,26.38,26.31,26.31,131600.0
2011-08-18 15:25:00,26.31,26.46,26.3,26.43,268500.0,26.31,26.46,26.3,26.43,268500.0
2011-08-18 15:30:00,26.43,26.5,26.41,26.49,259300.0,26.43,26.5,26.41,26.49,259300.0
2011-08-18 15:35:00,26.49,26.51,26.38,26.4,157700.0,26.49,26.51,26.38,26.4,157700.0
2011-08-18 15:40:00,26.39,26.4,26.25,26.25,136500.0,26.39,26.4,26.25,26.25,136500.0
2011-08-18 15:45:00,26.26,26.41,26.24,26.39,235700.0,26.26,26.41,26.24,26.39,235700.0
2011-08-18 15:50:00,26.38,26.66,26.25,26.63,403300.0,26.38,26.66,26.25,26.63,403300.0
2011-08-18 15:55:00,26.62,26.69,26.49,26.49,392500.0,26.62,26.69,26.49,26.49,392500.0
2011-08-19 09:30:00,27.32,27.4,26.31,26.51,754800.0,27.32,27.4,26.31,26.51,754800.0
2011-08-19 09:35:00,26.53,27.05,26.27,26.92,275500.0,26.53,27.05,26.27,26.92,275500.0
2011-08-19 09:40:00,26.94,26.97,26.58,26.62,229500.0,26.94,26.97,26.58,26.62,229500.0
2011-08-19 09:45:00,26.64,26.66,25.75,25.76,427700.0,26.64,26.66,25.75,25.76,427700.0
2011-08-19 09:50:00,25.8,26.01,25.35,25.47,423900.0,25.8,26.01,25.35,25.47,423900.0
2011-08-19 09:55:00,25.5,25.75,25.25,25.64,220800.0,25.5,25.75,25.25,25.64,220800.0
2011-08-19 10:00:00,25.64,25.79,25.26,25.3,447800.0,25.64,25.79,25.26,25.3,447800.0
2011-08-19 10:05:00,25.3,25.56,24.94,25.01,349900.0,25.3,25.56,24.94,25.01,349900.0
2011-08-19 10:10:00,25.01,25.16,24.79,24.87,335800.0,25.01,25.16,24.79,24.87,335800.0
2011-08-19 10:15:00,24.87,25.34,24.86,25.22,394900.0,24.87,25.34,24.86,25.22,394900.0
2011-08-19 10:20:00,25.2,25.46,25.16,25.41,345900.0,25.2,25.46,25.16,25.41,345900.0
2011-08-19 10:25:00,25.41,25.86,25.41,25.78,379600.0,25.41,25.86,25.41,25.78,379600.0
2011-08-19 10:30:00,25.79,26.01,25.77,25.86,354900.0,25.79,26.01,25.77,25.86,354900.0
2011-08-19 10:35:00,25.85,25.88,25.67,25.75,205400.0,25.85,25.88,25.67,25.75,205400.0
2011-08-19 10:40:00,25.75,25.79,25.51,25.54,255800.0,25.75,25.79,25.51,25.54,255800.0
2011-08-19 10:45:00,25.55,25.9,25.38,25.79,572900.0,25.55,25.9,25.38,25.79,572900.0
2011-08-19 10:50:00,25.79,25.86,25.7,25.78,207000.0,25.79,25.86,25.7,25.78,207000.0
2011-08-19 10:55:00,25.79,25.8,25.71,25.76,130800.0,25.79,25.8,25.71,25.76,130800.0
2011-08-19 11:00:00,25.77,25.86,25.51,25.51,200700.0,25.77,25.86,25.51,25.51,200700.0
2011-08-19 11:05:00,25.51,25.53,25.38,25.5,141300.0,25.51,25.53,25.38,25.5,141300.0
2011-08-19 11:10:00,25.5,25.56,25.38,25.41,150000.0,25.5,25.56,25.38,25.41,150000.0
2011-08-19 11:15:00,25.4,25.41,25.23,25.3,159900.0,25.4,25.41,25.23,25.3,159900.0
2011-08-19 11:20:00,25.3,25.38,25.23,25.35,209900.0,25.3,25.38,25.23,25.35,209900.0
2011-08-19 11:25:00,25.35,25.45,25.3,25.32,88800.0,25.35,25.45,25.3,25.32,88800.0
2011-08-19 11:30:00,25.32,25.41,25.25,25.26,348200.0,25.32,25.41,25.25,25.26,348200.0
2011-08-19 11:35:00,25.31,25.39,25.2,25.39,195800.0,25.31,25.39,25.2,25.39,195800.0
2011-08-19 11:40:00,25.38,25.59,25.38,25.54,110900.0,25.38,25.59,25.38,25.54,110900.0
2011-08-19 11:45:00,25.55,25.55,25.35,25.36,114900.0,25.55,25.55,25.35,25.36,114900.0
2011-08-19 11:50:00,25.36,25.37,25.23,25.24,73900.0,25.36,25.37,25.23,25.24,73900.0
2011-08-19 11:55:00,25.23,25.27,25.18,25.25,138700.0,25.23,25.27,25.18,25.25,138700.0
2011-08-19 12:00:00,25.24,25.3,25.19,25.2,59000.0,25.24,25.3,25.19,25.2,59000.0
2011-08-19 12:05:00,25.19,25.22,25.11,25.13,66600.0,25.19,25.22,25.11,25.13,66600.0
2011-08-19 12:10:00,25.13,25.17,25.09,25.15,37200.0,25.13,25.17,25.09,25.15,37200.0
2011-08-19 12:15:00,25.15,25.15,25.0,25.01,75600.0,25.15,25.15,25.0,25.01,75600.0
2011-08-19 12:20:00,25.01,25.03,24.88,24.93,76200.0,25.01,25.03,24.88,24.93,76200.0
2011-08-19 12:25:00,24.93,25.03,24.93,25.0,90300.0,24.93,25.03,24.93,25.0,90300.0
2011-08-19 12:30:00,25.0,25.01,24.9,24.94,57800.0,25.0,25.01,24.9,24.94,57800.0
2011-08-19 12:35:00,24.94,25.0,24.9,24.91,30000.0,24.94,25.0,24.9,24.91,30000.0
2011-08-19 12:40:00,24.91,24.99,24.89,24.94,54700.0,24.91,24.99,24.89,24.94,54700.0
2011-08-19 12:45:00,24.94,25.04,24.94,25.01,59500.0,24.94,25.04,24.94,25.01,59500.0
2011-08-19 12:50:00,25.02,25.02,24.77,24.77,93300.0,25.02,25.02,24.77,24.77,93300.0
2011-08-19 12:55:00,24.76,24.77,24.56,24.56,128600.0,24.76,24.77,24.56,24.56,128600.0
2011-08-19 13:00:00,24.56,24.57,24.41,24.47,140300.0,24.56,24.57,24.41,24.47,140300.0
2011-08-19 13:05:00,24.47,24.47,24.2,24.23,294800.0,24.47,24.47,24.2,24.23,294800.0
2011-08-19 13:10:00,24.24,24.31,24.11,24.18,291100.0,24.24,24.31,24.11,24.18,291100.0
2011-08-19 13:15:00,24.18,24.18,23.86,24.12,250800.0,24.18,24.18,23.86,24.12,250800.0
2011-08-19 13:20:00,24.13,24.13,23.64,23.7,322600.0,24.13,24.13,23.64,23.7,322600.0
2011-08-19 13:25:00,23.7,23.98,23.67,23.88,452400.0,23.7,23.98,23.67,23.88,452400.0
2011-08-19 13:30:00,23.88,23.98,23.71,23.87,280100.0,23.88,23.98,23.71,23.87,280100.0
2011-08-19 13:35:00,23.87,23.89,23.54,23.61,276200.0,23.87,23.89,23.54,23.61,276200.0
2011-08-19 13:40:00,23.62,23.75,23.51,23.51,258100.0,23.62,23.75,23.51,23.51,258100.0
2011-08-19 13:45:00,23.52,23.68,23.51,23.64,135300.0,23.52,23.68,23.51,23.64,135300.0
2011-08-19 13:50:00,23.64,23.65,23.52,23.58,114500.0,23.64,23.65,23.52,23.58,114500.0
2011-08-19 13:55:00,23.57,23.61,23.56,23.61,45700.0,23.57,23.61,23.56,23.61,45700.0
2011-08-19 14:00:00,23.6,23.75,23.59,23.61,188600.0,23.6,23.75,23.59,23.61,188600.0
2011-08-19 14:05:00,23.61,23.69,23.57,23.67,179300.0,23.61,23.69,23.57,23.67,179300.0
2011-08-19 14:10:00,23.68,23.68,23.63,23.66,178000.0,23.68,23.68,23.63,23.66,178000.0
2011-08-19 14:15:00,23.66,23.7,23.55,23.65,224700.0,23.66,23.7,23.55,23.65,224700.0
2011-08-19 14:20:00,23.65,23.68,23.6,23.66,118000.0,23.65,23.68,23.6,23.66,118000.0
2011-08-19 14:25:00,23.65,23.71,23.61,23.7,126300.0,23.65,23.71,23.61,23.7,126300.0
2011-08-19 14:30:00,23.7,23.7,23.65,23.65,100100.0,23.7,23.7,23.65,23.65,100100.0
2011-08-19 14:35:00,23.65,23.65,23.59,23.63,215600.0,23.65,23.65,23.59,23.63,215600.0
2011-08-19 14:40:00,23.64,23.68,23.63,23.66,260100.0,23.64,23.68,23.63,23.66,260100.0
2011-08-19 14:45:00,23.65,23.66,23.4,23.52,327700.0,23.65,23.66,23.4,23.52,327700.0
2011-08-19 14:50:00,23.52,23.53,23.28,23.37,129800.0,23.52,23.53,23.28,23.37,129800.0
2011-08-19 14:55:00,23.36,23.52,23.32,23.44,156700.0,23.36,23.52,23.32,23.44,156700.0
2011-08-19 15:00:00,23.43,23.46,23.35,23.39,151400.0,23.43,23.46,23.35,23.39,151400.0
2011-08-19 15:05:00,23.38,23.45,23.26,23.29,218900.0,23.38,23.45,23.26,23.29,218900.0
2011-08-19 15:10:00,23.3,23.33,23.22,23.23,171800.0,23.3,23.33,23.22,23.23,171800.0
2011-08-19 15:15:00,23.23,23.24,23.07,23.15,194600.0,23.23,23.24,23.07,23.15,194600.0
2011-08-19 15:20:00,23.14,23.31,23.11,23.21,298300.0,23.14,23.31,23.11,23.21,298300.0
2011-08-19 15:25:00,23.21,23.3,23.16,23.28,303000.0,23.21,23.3,23.16,23.28,303000.0
2011-08-19 15:30:00,23.29,23.3,23.05,23.07,372800.0,23.29,23.3,23.05,23.07,372800.0
2011-08-19 15:35:00,23.08,23.08,23.0,23.01,479800.0,23.08,23.08,23.0,23.01,479800.0
2011-08-19 15:40:00,23.02,23.1,22.99,23.08,263100.0,23.02,23.1,22.99,23.08,263100.0
2011-08-19 15:45:00,23.08,23.27,23.08,23.26,833600.0,23.08,23.27,23.08,23.26,833600.0
2011-08-19 15:50:00,23.26,23.4,23.26,23.37,944000.0,23.26,23.4,23.26,23.37,944000.0
2011-08-19 15:55:00,23.37,23.41,23.34,23.4,790500.0,23.37,23.41,23.34,23.4,790500.0
2011-08-22 09:30:00,24.21,24.79,24.15,24.43,276500.0,24.21,24.79,24.15,24.43,276500.0
2011-08-22 09:35:00,24.43,24.72,24.37,24.61,120500.0,24.43,24.72,24.37,24.61,120500.0
2011-08-22 09:40:00,24.61,24.74,24.39,24.54,117200.0,24.61,24.74,24.39,24.54,117200.0
2011-08-22 09:45:00,24.55,24.62,24.36,24.56,101200.0,24.55,24.62,24.36,24.56,101200.0
2011-08-22 09:50:00,24.56,24.57,24.31,24.35,141800.0,24.56,24.57,24.31,24.35,141800.0
2011-08-22 09:55:00,24.34,24.5,24.31,24.4,62100.0,24.34,24.5,24.31,24.4,62100.0
2011-08-22 10:00:00,24.4,24.6,24.39,24.58,144200.0,24.4,24.6,24.39,24.58,144200.0
2011-08-22 10:05:00,24.58,24.59,24.42,24.43,62700.0,24.58,24.59,24.42,24.43,62700.0
2011-08-22 10:10:00,24.43,24.57,24.39,24.55,108600.0,24.43,24.57,24.39,24.55,108600.0
2011-08-22 10:15:00,24.56,24.68,24.48,24.67,98700.0,24.56,24.68,24.48,24.67,98700.0
2011-08-22 10:20:00,24.67,24.67,24.5,24.54,141700.0,24.67,24.67,24.5,24.54,141700.0
2011-08-22 10:25:00,24.54,24.6,24.49,24.59,161700.0,24.54,24.6,24.49,24.59,161700.0
2011-08-22 10:30:00,24.59,24.74,24.59,24.7,91800.0,24.59,24.74,24.59,24.7,91800.0
2011-08-22 10:35:00,24.71,24.83,24.69,24.71,142000.0,24.71,24.83,24.69,24.71,142000.0
2011-08-22 10:40:00,24.71,24.72,24.56,24.58,60700.0,24.71,24.72,24.56,24.58,60700.0
2011-08-22 10:45:00,24.58,24.74,24.58,24.7,43700.0,24.58,24.74,24.58,24.7,43700.0
2011-08-22 10:50:00,24.7,24.79,24.6,24.62,81200.0,24.7,24.79,24.6,24.62,81200.0
2011-08-22 10:55:00,24.62,24.66,24.56,24.64,237300.0,24.62,24.66,24.56,24.64,237300.0
2011-08-22 11:00:00,24.63,24.68,24.6,24.68,46800.0,24.63,24.68,24.6,24.68,46800.0
2011-08-22 11:05:00,24.68,24.68,24.62,24.67,98200.0,24.68,24.68,24.62,24.67,98200.0
2011-08-22 11:10:00,24.67,24.67,24.6,24.62,64100.0,24.67,24.67,24.6,24.62,64100.0
2011-08-22 11:15:00,24.62,24.64,24.5,24.52,77600.0,24.62,24.64,24.5,24.52,77600.0
2011-08-22 11:20:00,24.52,24.54,24.47,24.47,69800.0,24.52,24.54,24.47,24.47,69800.0
2011-08-22 11:25:00,24.47,24.58,24.47,24.57,76800.0,24.47,24.58,24.47,24.57,76800.0
2011-08-22 11:30:00,24.57,24.59,24.51,24.57,92000.0,24.57,24.59,24.51,24.57,92000.0
2011-08-22 11:35:00,24.57,24.58,24.5,24.52,89500.0,24.57,24.58,24.5,24.52,89500.0
2011-08-22 11:40:00,24.52,24.52,24.32,24.33,259300.0,24.52,24.52,24.32,24.33,259300.0
2011-08-22 11:45:00,24.33,24.48,24.32,24.48,103100.0,24.33,24.48,24.32,24.48,103100.0
2011-08-22 11:50:00,24.48,24.48,24.4,24.46,62100.0,24.48,24.48,24.4,24.46,62100.0
2011-08-22 11:55:00,24.44,24.45,24.38,24.4,78800.0,24.44,24.45,24.38,24.4,78800.0
2011-08-22 12:00:00,24.4,24.42,24.39,24.41,29800.0,24.4,24.42,24.39,24.41,29800.0
2011-08-22 12:05:00,24.41,24.46,24.4,24.46,101200.0,24.41,24.46,24.4,24.46,101200.0
2011-08-22 12:10:00,24.46,24.47,24.42,24.46,66800.0,24.46,24.47,24.42,24.46,66800.0
2011-08-22 12:15:00,24.46,24.49,24.4,24.48,57700.0,24.46,24.49,24.4,24.48,57700.0
2011-08-22 12:20:00,24.49,24.54,24.43,24.43,29900.0,24.49,24.54,24.43,24.43,29900.0
2011-08-22 12:25:00,24.42,24.51,24.41,24.49,56700.0,24.42,24.51,24.41,24.49,56700.0
2011-08-22 12:30:00,24.49,24.52,24.49,24.5,53300.0,24.49,24.52,24.49,24.5,53300.0
2011-08-22 12:35:00,24.5,24.58,24.5,24.58,26300.0,24.5,24.58,24.5,24.58,26300.0
2011-08-22 12:40:00,24.58,24.62,24.52,24.59,72500.0,24.58,24.62,24.52,24.59,72500.0
2011-08-22 12:45:00,24.59,24.69,24.58,24.69,43500.0,24.59,24.69,24.58,24.69,43500.0
2011-08-22 12:50:00,24.68,24.73,24.6,24.73,45500.0,24.68,24.73,24.6,24.73,45500.0
2011-08-22 12:55:00,24.72,24.78,24.72,24.77,55600.0,24.72,24.78,24.72,24.77,55600.0
2011-08-22 13:00:00,24.76,24.77,24.74,24.77,70600.0,24.76,24.77,24.74,24.77,70600.0
2011-08-22 13:05:00,24.77,24.77,24.71,24.71,55400.0,24.77,24.77,24.71,24.71,55400.0
2011-08-22 13:10:00,24.71,24.72,24.64,24.69,32300.0,24.71,24.72,24.64,24.69,32300.0
2011-08-22 13:15:00,24.69,24.71,24.66,24.71,40500.0,24.69,24.71,24.66,24.71,40500.0
2011-08-22 13:20:00,24.71,24.76,24.66,24.66,101100.0,24.71,24.76,24.66,24.66,101100.0
2011-08-22 13:25:00,24.66,24.66,24.58,24.59,43500.0,24.66,24.66,24.58,24.59,43500.0
2011-08-22 13:30:00,24.59,24.61,24.46,24.48,43600.0,24.59,24.61,24.46,24.48,43600.0
2011-08-22 13:35:00,24.47,24.49,24.43,24.48,68900.0,24.47,24.49,24.43,24.48,68900.0
2011-08-22 13:40:00,24.49,24.55,24.48,24.54,43500.0,24.49,24.55,24.48,24.54,43500.0
2011-08-22 13:45:00,24.52,24.52,24.44,24.46,39200.0,24.52,24.52,24.44,24.46,39200.0
2011-08-22 13:50:00,24.46,24.49,24.39,24.42,109800.0,24.46,24.49,24.39,24.42,109800.0
2011-08-22 13:55:00,24.42,24.57,24.41,24.57,40400.0,24.42,24.57,24.41,24.57,40400.0
2011-08-22 14:00:00,24.57,24.58,24.49,24.5,96100.0,24.57,24.58,24.49,24.5,96100.0
2011-08-22 14:05:00,24.51,24.59,24.47,24.51,48600.0,24.51,24.59,24.47,24.51,48600.0
2011-08-22 14:10:00,24.51,24.58,24.51,24.54,54400.0,24.51,24.58,24.51,24.54,54400.0
2011-08-22 14:15:00,24.54,24.64,24.44,24.46,119400.0,24.54,24.64,24.44,24.46,119400.0
2011-08-22 14:20:00,24.47,24.53,24.46,24.48,110500.0,24.47,24.53,24.46,24.48,110500.0
2011-08-22 14:25:00,24.48,24.53,24.47,24.48,55300.0,24.48,24.53,24.47,24.48,55300.0
2011-08-22 14:30:00,24.48,24.55,24.46,24.51,64600.0,24.48,24.55,24.46,24.51,64600.0
2011-08-22 14:35:00,24.51,24.53,24.43,24.44,47700.0,24.51,24.53,24.43,24.44,47700.0
2011-08-22 14:40:00,24.44,24.48,24.43,24.44,31400.0,24.44,24.48,24.43,24.44,31400.0
2011-08-22 14:45:00,24.44,24.47,24.42,24.46,54800.0,24.44,24.47,24.42,24.46,54800.0
2011-08-22 14:50:00,24.45,24.52,24.41,24.43,95600.0,24.45,24.52,24.41,24.43,95600.0
2011-08-22 14:55:00,24.43,24.46,24.43,24.45,92900.0,24.43,24.46,24.43,24.45,92900.0
2011-08-22 15:00:00,24.44,24.44,24.35,24.36,382000.0,24.44,24.44,24.35,24.36,382000.0
2011-08-22 15:05:00,24.36,24.42,24.32,24.34,116700.0,24.36,24.42,24.32,24.34,116700.0
2011-08-22 15:10:00,24.34,24.46,24.34,24.44,64300.0,24.34,24.46,24.34,24.44,64300.0
2011-08-22 15:15:00,24.44,24.46,24.35,24.36,79500.0,24.44,24.46,24.35,24.36,79500.0
2011-08-22 15:20:00,24.37,24.38,24.3,24.31,265100.0,24.37,24.38,24.3,24.31,265100.0
2011-08-22 15:25:00,24.32,24.37,24.28,24.36,281500.0,24.32,24.37,24.28,24.36,281500.0
2011-08-22 15:30:00,24.36,24.4,24.35,24.36,135000.0,24.36,24.4,24.35,24.36,135000.0
2011-08-22 15:35:00,24.36,24.42,24.35,24.37,75400.0,24.36,24.42,24.35,24.37,75400.0
2011-08-22 15:40:00,24.37,24.43,24.34,24.43,66200.0,24.37,24.43,24.34,24.43,66200.0
2011-08-22 15:45:00,24.43,24.45,24.37,24.37,75500.0,24.43,24.45,24.37,24.37,75500.0
2011-08-22 15:50:00,24.38,24.38,24.23,24.28,157900.0,24.38,24.38,24.23,24.28,157900.0
2011-08-22 15:55:00,24.29,24.3,24.28,24.29,207100.0,24.29,24.3,24.28,24.29,207100.0
2011-08-23 09:30:00,24.56,24.6,24.12,24.15,109800.0,24.56,24.6,24.12,24.15,109800.0
2011-08-23 09:35:00,24.15,24.25,24.0,24.03,109700.0,24.15,24.25,24.0,24.03,109700.0
2011-08-23 09:40:00,24.04,24.31,24.02,24.24,51300.0,24.04,24.31,24.02,24.24,51300.0
2011-08-23 09:45:00,24.25,24.43,24.24,24.4,72500.0,24.25,24.43,24.24,24.4,72500.0
2011-08-23 09:50:00,24.42,24.47,24.33,24.44,47600.0,24.42,24.47,24.33,24.44,47600.0
2011-08-23 09:55:00,24.44,24.56,24.43,24.45,44500.0,24.44,24.56,24.43,24.45,44500.0
2011-08-23 10:00:00,24.46,24.61,24.42,24.55,96900.0,24.46,24.61,24.42,24.55,96900.0
2011-08-23 10:05:00,24.56,24.78,24.54,24.7,46900.0,24.56,24.78,24.54,24.7,46900.0
2011-08-23 10:10:00,24.72,24.77,24.64,24.68,44800.0,24.72,24.77,24.64,24.68,44800.0
2011-08-23 10:15:00,24.69,24.7,24.62,24.65,36700.0,24.69,24.7,24.62,24.65,36700.0
2011-08-23 10:20:00,24.65,24.74,24.65,24.72,49300.0,24.65,24.74,24.65,24.72,49300.0
2011-08-23 10:25:00,24.73,24.85,24.72,24.83,54000.0,24.73,24.85,24.72,24.83,54000.0
2011-08-23 10:30:00,24.83,24.83,24.74,24.77,55700.0,24.83,24.83,24.74,24.77,55700.0
2011-08-23 10:35:00,24.76,24.87,24.76,24.86,51700.0,24.76,24.87,24.76,24.86,51700.0
2011-08-23 10:40:00,24.87,24.92,24.85,24.86,65400.0,24.87,24.92,24.85,24.86,65400.0
2011-08-23 10:45:00,24.87,24.87,24.8,24.81,45300.0,24.87,24.87,24.8,24.81,45300.0
2011-08-23 10:50:00,24.82,24.84,24.72,24.75,41100.0,24.82,24.84,24.72,24.75,41100.0
2011-08-23 10:55:00,24.76,24.8,24.66,24.67,49700.0,24.76,24.8,24.66,24.67,49700.0
2011-08-23 11:00:00,24.68,24.71,24.62,24.62,61300.0,24.68,24.71,24.62,24.62,61300.0
2011-08-23 11:05:00,24.62,24.62,24.53,24.55,75300.0,24.62,24.62,24.53,24.55,75300.0
2011-08-23 11:10:00,24.56,24.64,24.51,24.62,51900.0,24.56,24.64,24.51,24.62,51900.0
2011-08-23 11:15:00,24.64,24.71,24.63,24.67,65400.0,24.64,24.71,24.63,24.67,65400.0
2011-08-23 11:20:00,24.67,24.68,24.58,24.6,87500.0,24.67,24.68,24.58,24.6,87500.0
2011-08-23 11:25:00,24.6,24.67,24.6,24.65,64800.0,24.6,24.67,24.6,24.65,64800.0
2011-08-23 11:30:00,24.66,24.7,24.59,24.62,78500.0,24.66,24.7,24.59,24.62,78500.0
2011-08-23 11:35:00,24.62,24.71,24.61,24.68,51900.0,24.62,24.71,24.61,24.68,51900.0
2011-08-23 11:40:00,24.68,24.69,24.59,24.69,105000.0,24.68,24.69,24.59,24.69,105000.0
2011-08-23 11:45:00,24.69,24.72,24.61,24.65,113300.0,24.69,24.72,24.61,24.65,113300.0
2011-08-23 11:50:00,24.66,24.66,24.56,24.61,192400.0,24.66,24.66,24.56,24.61,192400.0
2011-08-23 11:55:00,24.62,24.79,24.58,24.79,172300.0,24.62,24.79,24.58,24.79,172300.0
2011-08-23 12:00:00,24.78,24.78,24.7,24.71,48900.0,24.78,24.78,24.7,24.71,48900.0
2011-08-23 12:05:00,24.71,24.79,24.71,24.78,21200.0,24.71,24.79,24.71,24.78,21200.0
2011-08-23 12:10:00,24.79,24.82,24.75,24.76,34100.0,24.79,24.82,24.75,24.76,34100.0
2011-08-23 12:15:00,24.77,24.8,24.76,24.8,33300.0,24.77,24.8,24.76,24.8,33300.0
2011-08-23 12:20:00,24.8,24.84,24.79,24.82,21400.0,24.8,24.84,24.79,24.82,21400.0
2011-08-23 12:25:00,24.83,24.84,24.8,24.82,14300.0,24.83,24.84,24.8,24.82,14300.0
2011-08-23 12:30:00,24.82,24.91,24.82,24.86,16300.0,24.82,24.91,24.82,24.86,16300.0
2011-08-23 12:35:00,24.86,24.92,24.86,24.91,15200.0,24.86,24.92,24.86,24.91,15200.0
2011-08-23 12:40:00,24.9,25.02,24.9,24.99,40600.0,24.9,25.02,24.9,24.99,40600.0
2011-08-23 12:45:00,24.99,24.99,24.89,24.9,18400.0,24.99,24.99,24.89,24.9,18400.0
2011-08-23 12:50:00,24.91,25.04,24.9,25.0,38000.0,24.91,25.04,24.9,25.0,38000.0
2011-08-23 12:55:00,25.01,25.04,24.98,25.01,24000.0,25.01,25.04,24.98,25.01,24000.0
2011-08-23 13:00:00,25.02,25.05,25.0,25.01,27400.0,25.02,25.05,25.0,25.01,27400.0
2011-08-23 13:05:00,25.02,25.04,25.01,25.03,58400.0,25.02,25.04,25.01,25.03,58400.0
2011-08-23 13:10:00,25.03,25.08,25.01,25.06,30400.0,25.03,25.08,25.01,25.06,30400.0
2011-08-23 13:15:00,25.05,25.07,25.04,25.04,11600.0,25.05,25.07,25.04,25.04,11600.0
2011-08-23 13:20:00,25.03,25.08,24.98,24.99,17900.0,25.03,25.08,24.98,24.99,17900.0
2011-08-23 13:25:00,24.98,25.03,24.98,25.01,11600.0,24.98,25.03,24.98,25.01,11600.0
2011-08-23 13:30:00,25.01,25.05,24.97,24.97,26100.0,25.01,25.05,24.97,24.97,26100.0
2011-08-23 13:35:00,24.97,25.02,24.95,25.0,39700.0,24.97,25.02,24.95,25.0,39700.0
2011-08-23 13:40:00,24.99,25.01,24.94,24.98,41200.0,24.99,25.01,24.94,24.98,41200.0
2011-08-23 13:45:00,24.98,25.06,24.97,25.01,58000.0,24.98,25.06,24.97,25.01,58000.0
2011-08-23 13:50:00,25.02,25.03,24.75,24.85,137400.0,25.02,25.03,24.75,24.85,137400.0
2011-08-23 13:55:00,24.85,24.94,24.79,24.94,79800.0,24.85,24.94,24.79,24.94,79800.0
2011-08-23 14:00:00,24.95,24.95,24.85,24.95,43700.0,24.95,24.95,24.85,24.95,43700.0
2011-08-23 14:05:00,24.96,24.98,24.91,24.94,84400.0,24.96,24.98,24.91,24.94,84400.0
2011-08-23 14:10:00,24.94,24.99,24.85,24.85,71200.0,24.94,24.99,24.85,24.85,71200.0
2011-08-23 14:15:00,24.86,24.87,24.83,24.85,150800.0,24.86,24.87,24.83,24.85,150800.0
2011-08-23 14:20:00,24.85,24.85,24.7,24.7,119400.0,24.85,24.85,24.7,24.7,119400.0
2011-08-23 14:25:00,24.71,24.82,24.7,24.82,153000.0,24.71,24.82,24.7,24.82,153000.0
2011-08-23 14:30:00,24.81,24.89,24.8,24.85,70600.0,24.81,24.89,24.8,24.85,70600.0
2011-08-23 14:35:00,24.86,24.9,24.81,24.86,64600.0,24.86,24.9,24.81,24.86,64600.0
2011-08-23 14:40:00,24.87,24.87,24.79,24.81,62400.0,24.87,24.87,24.79,24.81,62400.0
2011-08-23 14:45:00,24.82,24.88,24.82,24.88,43900.0,24.82,24.88,24.82,24.88,43900.0
2011-08-23 14:50:00,24.88,24.92,24.87,24.9,39600.0,24.88,24.92,24.87,24.9,39600.0
2011-08-23 14:55:00,24.9,24.9,24.88,24.89,36600.0,24.9,24.9,24.88,24.89,36600.0
2011-08-23 15:00:00,24.9,25.04,24.9,25.02,71600.0,24.9,25.04,24.9,25.02,71600.0
2011-08-23 15:05:00,25.02,25.1,25.0,25.1,57400.0,25.02,25.1,25.0,25.1,57400.0
2011-08-23 15:10:00,25.11,25.15,25.1,25.14,73700.0,25.11,25.15,25.1,25.14,73700.0
2011-08-23 15:15:00,25.14,25.14,25.05,25.07,59100.0,25.14,25.14,25.05,25.07,59100.0
2011-08-23 15:20:00,25.07,25.08,25.04,25.05,55800.0,25.07,25.08,25.04,25.05,55800.0
2011-08-23 15:25:00,25.05,25.07,24.97,24.97,66700.0,25.05,25.07,24.97,24.97,66700.0
2011-08-23 15:30:00,24.97,25.03,24.96,25.0,96100.0,24.97,25.03,24.96,25.0,96100.0
2011-08-23 15:35:00,25.01,25.07,25.0,25.06,65700.0,25.01,25.07,25.0,25.06,65700.0
2011-08-23 15:40:00,25.06,25.08,25.03,25.08,98700.0,25.06,25.08,25.03,25.08,98700.0
2011-08-23 15:45:00,25.08,25.15,25.06,25.15,146600.0,25.08,25.15,25.06,25.15,146600.0
2011-08-23 15:50:00,25.14,25.22,25.14,25.18,324400.0,25.14,25.22,25.14,25.18,324400.0
2011-08-23 15:55:00,25.18,25.51,25.18,25.28,291900.0,25.18,25.51,25.18,25.28,291900.0
2011-08-24 09:30:00,25.18,25.32,25.03,25.18,50700.0,25.18,25.32,25.03,25.18,50700.0
2011-08-24 09:35:00,25.13,25.19,24.95,24.99,43700.0,25.13,25.19,24.95,24.99,43700.0
2011-08-24 09:40:00,24.95,25.04,24.89,24.99,74300.0,24.95,25.04,24.89,24.99,74300.0
2011-08-24 09:45:00,25.02,25.25,25.02,25.2,54900.0,25.02,25.25,25.02,25.2,54900.0
2011-08-24 09:50:00,25.18,25.44,25.18,25.44,83600.0,25.18,25.44,25.18,25.44,83600.0
2011-08-24 09:55:00,25.44,25.52,25.39,25.52,26200.0,25.44,25.52,25.39,25.52,26200.0
2011-08-24 10:00:00,25.5,25.72,25.5,25.72,93000.0,25.5,25.72,25.5,25.72,93000.0
2011-08-24 10:05:00,25.72,25.89,25.7,25.77,145000.0,25.72,25.89,25.7,25.77,145000.0
2011-08-24 10:10:00,25.77,25.8,25.59,25.59,48600.0,25.77,25.8,25.59,25.59,48600.0
2011-08-24 10:15:00,25.59,25.64,25.5,25.56,38600.0,25.59,25.64,25.5,25.56,38600.0
2011-08-24 10:20:00,25.56,25.57,25.47,25.57,51100.0,25.56,25.57,25.47,25.57,51100.0
2011-08-24 10:25:00,25.57,25.57,25.5,25.5,47300.0,25.57,25.57,25.5,25.5,47300.0
2011-08-24 10:30:00,25.52,25.54,25.38,25.43,61400.0,25.52,25.54,25.38,25.43,61400.0
2011-08-24 10:35:00,25.44,25.54,25.4,25.52,40200.0,25.44,25.54,25.4,25.52,40200.0
2011-08-24 10:40:00,25.52,25.63,25.47,25.58,39600.0,25.52,25.63,25.47,25.58,39600.0
2011-08-24 10:45:00,25.58,25.58,25.47,25.48,51300.0,25.58,25.58,25.47,25.48,51300.0
2011-08-24 10:50:00,25.48,25.6,25.48,25.59,103300.0,25.48,25.6,25.48,25.59,103300.0
2011-08-24 10:55:00,25.59,25.65,25.53,25.56,138500.0,25.59,25.65,25.53,25.56,138500.0
2011-08-24 11:00:00,25.55,25.6,25.5,25.56,137700.0,25.55,25.6,25.5,25.56,137700.0
2011-08-24 11:05:00,25.57,25.69,25.56,25.66,32100.0,25.57,25.69,25.56,25.66,32100.0
2011-08-24 11:10:00,25.67,25.7,25.64,25.69,30700.0,25.67,25.7,25.64,25.69,30700.0
2011-08-24 11:15:00,25.67,25.67,25.59,25.6,64700.0,25.67,25.67,25.59,25.6,64700.0
2011-08-24 11:20:00,25.59,25.75,25.59,25.74,64700.0,25.59,25.75,25.59,25.74,64700.0
2011-08-24 11:25:00,25.74,25.82,25.73,25.78,46000.0,25.74,25.82,25.73,25.78,46000.0
2011-08-24 11:30:00,25.77,25.79,25.71,25.77,60800.0,25.77,25.79,25.71,25.77,60800.0
2011-08-24 11:35:00,25.77,25.84,25.77,25.84,56400.0,25.77,25.84,25.77,25.84,56400.0
2011-08-24 11:40:00,25.83,25.84,25.67,25.72,31500.0,25.83,25.84,25.67,25.72,31500.0
2011-08-24 11:45:00,25.72,25.73,25.61,25.72,63500.0,25.72,25.73,25.61,25.72,63500.0
2011-08-24 11:50:00,25.73,25.77,25.67,25.73,32900.0,25.73,25.77,25.67,25.73,32900.0
2011-08-24 11:55:00,25.73,25.79,25.69,25.71,30800.0,25.73,25.79,25.69,25.71,30800.0
2011-08-24 12:00:00,25.71,25.71,25.61,25.66,73100.0,25.71,25.71,25.61,25.66,73100.0
2011-08-24 12:05:00,25.65,25.68,25.63,25.64,77200.0,25.65,25.68,25.63,25.64,77200.0
2011-08-24 12:10:00,25.64,25.66,25.55,25.62,54800.0,25.64,25.66,25.55,25.62,54800.0
2011-08-24 12:15:00,25.61,25.66,25.6,25.61,29600.0,25.61,25.66,25.6,25.61,29600.0
2011-08-24 12:20:00,25.61,25.71,25.6,25.7,35100.0,25.61,25.71,25.6,25.7,35100.0
2011-08-24 12:25:00,25.7,25.73,25.67,25.72,51700.0,25.7,25.73,25.67,25.72,51700.0
2011-08-24 12:30:00,25.72,25.75,25.68,25.74,45500.0,25.72,25.75,25.68,25.74,45500.0
2011-08-24 12:35:00,25.74,25.81,25.72,25.79,31300.0,25.74,25.81,25.72,25.79,31300.0
2011-08-24 12:40:00,25.79,25.85,25.75,25.84,31700.0,25.79,25.85,25.75,25.84,31700.0
2011-08-24 12:45:00,25.83,25.83,25.74,25.79,26200.0,25.83,25.83,25.74,25.79,26200.0
2011-08-24 12:50:00,25.79,25.85,25.78,25.83,42900.0,25.79,25.85,25.78,25.83,42900.0
2011-08-24 12:55:00,25.82,25.95,25.81,25.92,43300.0,25.82,25.95,25.81,25.92,43300.0
2011-08-24 13:00:00,25.92,25.95,25.85,25.93,35100.0,25.92,25.95,25.85,25.93,35100.0
2011-08-24 13:05:00,25.92,25.96,25.87,25.87,23800.0,25.92,25.96,25.87,25.87,23800.0
2011-08-24 13:10:00,25.86,25.92,25.85,25.9,31600.0,25.86,25.92,25.85,25.9,31600.0
2011-08-24 13:15:00,25.91,25.98,25.91,25.94,31000.0,25.91,25.98,25.91,25.94,31000.0
2011-08-24 13:20:00,25.93,26.06,25.93,25.99,41800.0,25.93,26.06,25.93,25.99,41800.0
2011-08-24 13:25:00,26.0,26.01,25.94,25.97,34100.0,26.0,26.01,25.94,25.97,34100.0
2011-08-24 13:30:00,25.98,26.02,25.88,25.88,67400.0,25.98,26.02,25.88,25.88,67400.0
2011-08-24 13:35:00,25.88,26.0,25.88,25.94,58100.0,25.88,26.0,25.88,25.94,58100.0
2011-08-24 13:40:00,25.93,25.93,25.85,25.87,24600.0,25.93,25.93,25.85,25.87,24600.0
2011-08-24 13:45:00,25.87,25.9,25.8,25.89,33600.0,25.87,25.9,25.8,25.89,33600.0
2011-08-24 13:50:00,25.9,25.9,25.85,25.88,27200.0,25.9,25.9,25.85,25.88,27200.0
2011-08-24 13:55:00,25.88,26.0,25.86,26.0,55600.0,25.88,26.0,25.86,26.0,55600.0
2011-08-24 14:00:00,26.0,26.04,25.99,26.02,54000.0,26.0,26.04,25.99,26.02,54000.0
2011-08-24 14:05:00,26.03,26.08,26.0,26.07,38200.0,26.03,26.08,26.0,26.07,38200.0
2011-08-24 14:10:00,26.07,26.1,26.03,26.05,40300.0,26.07,26.1,26.03,26.05,40300.0
2011-08-24 14:15:00,26.05,26.06,25.99,26.01,41800.0,26.05,26.06,25.99,26.01,41800.0
2011-08-24 14:20:00,26.02,26.04,25.97,26.02,44900.0,26.02,26.04,25.97,26.02,44900.0
2011-08-24 14:25:00,26.01,26.08,25.99,26.04,42800.0,26.01,26.08,25.99,26.04,42800.0
2011-08-24 14:30:00,26.04,26.05,25.99,26.05,51600.0,26.04,26.05,25.99,26.05,51600.0
2011-08-24 14:35:00,26.04,26.05,26.0,26.02,21600.0,26.04,26.05,26.0,26.02,21600.0
2011-08-24 14:40:00,26.02,26.07,26.01,26.07,54000.0,26.02,26.07,26.01,26.07,54000.0
2011-08-24 14:45:00,26.07,26.1,26.06,26.07,41700.0,26.07,26.1,26.06,26.07,41700.0
2011-08-24 14:50:00,26.06,26.14,26.05,26.14,56300.0,26.06,26.14,26.05,26.14,56300.0
2011-08-24 14:55:00,26.13,26.16,26.07,26.14,83300.0,26.13,26.16,26.07,26.14,83300.0
2011-08-24 15:00:00,26.16,26.25,26.16,26.22,139200.0,26.16,26.25,26.16,26.22,139200.0
2011-08-24 15:05:00,26.22,26.23,26.18,26.2,80300.0,26.22,26.23,26.18,26.2,80300.0
2011-08-24 15:10:00,26.2,26.3,26.18,26.29,74900.0,26.2,26.3,26.18,26.29,74900.0
2011-08-24 15:15:00,26.3,26.35,26.25,26.29,81100.0,26.3,26.35,26.25,26.29,81100.0
2011-08-24 15:20:00,26.3,26.39,26.25,26.38,119500.0,26.3,26.39,26.25,26.38,119500.0
2011-08-24 15:25:00,26.38,26.4,26.35,26.37,105300.0,26.38,26.4,26.35,26.37,105300.0
2011-08-24 15:30:00,26.36,26.46,26.36,26.45,102900.0,26.36,26.46,26.36,26.45,102900.0
2011-08-24 15:35:00,26.45,26.52,26.44,26.45,212000.0,26.45,26.52,26.44,26.45,212000.0
2011-08-24 15:40:00,26.46,26.52,26.44,26.5,104000.0,26.46,26.52,26.44,26.5,104000.0
2011-08-24 15:45:00,26.5,26.51,26.45,26.46,172700.0,26.5,26.51,26.45,26.46,172700.0
2011-08-24 15:50:00,26.47,26.5,26.43,26.5,160500.0,26.47,26.5,26.43,26.5,160500.0
2011-08-24 15:55:00,26.49,26.5,26.42,26.47,180000.0,26.49,26.5,26.42,26.47,180000.0
2011-08-25 09:30:00,26.55,26.66,26.43,26.43,53900.0,26.55,26.66,26.43,26.43,53900.0
2011-08-25 09:35:00,26.5,26.5,26.21,26.21,46700.0,26.5,26.5,26.21,26.21,46700.0
2011-08-25 09:40:00,26.21,26.22,26.13,26.15,31700.0,26.21,26.22,26.13,26.15,31700.0
2011-08-25 09:45:00,26.18,26.37,26.16,26.17,47600.0,26.18,26.37,26.16,26.17,47600.0
2011-08-25 09:50:00,26.17,26.18,25.97,26.07,41000.0,26.17,26.18,25.97,26.07,41000.0
2011-08-25 09:55:00,26.08,26.11,25.99,26.09,45900.0,26.08,26.11,25.99,26.09,45900.0
2011-08-25 10:00:00,26.1,26.1,25.91,26.05,61200.0,26.1,26.1,25.91,26.05,61200.0
2011-08-25 10:05:00,26.05,26.27,26.04,26.27,66300.0,26.05,26.27,26.04,26.27,66300.0
2011-08-25 10:10:00,26.28,26.37,26.2,26.37,50900.0,26.28,26.37,26.2,26.37,50900.0
2011-08-25 10:15:00,26.36,26.42,26.22,26.28,57000.0,26.36,26.42,26.22,26.28,57000.0
2011-08-25 10:20:00,26.27,26.28,26.04,26.13,62400.0,26.27,26.28,26.04,26.13,62400.0
2011-08-25 10:25:00,26.12,26.21,26.01,26.18,42500.0,26.12,26.21,26.01,26.18,42500.0
2011-08-25 10:30:00,26.18,26.25,26.1,26.16,67700.0,26.18,26.25,26.1,26.16,67700.0
2011-08-25 10:35:00,26.15,26.18,25.96,26.01,58500.0,26.15,26.18,25.96,26.01,58500.0
2011-08-25 10:40:00,26.02,26.05,25.87,25.87,38800.0,26.02,26.05,25.87,25.87,38800.0
2011-08-25 10:45:00,25.88,25.89,25.77,25.83,41800.0,25.88,25.89,25.77,25.83,41800.0
2011-08-25 10:50:00,25.82,25.88,25.74,25.77,73400.0,25.82,25.88,25.74,25.77,73400.0
2011-08-25 10:55:00,25.76,25.77,25.71,25.73,38600.0,25.76,25.77,25.71,25.73,38600.0
2011-08-25 11:00:00,25.72,25.88,25.72,25.86,28000.0,25.72,25.88,25.72,25.86,28000.0
2011-08-25 11:05:00,25.86,25.88,25.74,25.78,60100.0,25.86,25.88,25.74,25.78,60100.0
2011-08-25 11:10:00,25.76,25.91,25.74,25.88,40000.0,25.76,25.91,25.74,25.88,40000.0
2011-08-25 11:15:00,25.88,26.05,25.87,26.01,28100.0,25.88,26.05,25.87,26.01,28100.0
2011-08-25 11:20:00,26.01,26.12,25.99,26.08,27500.0,26.01,26.12,25.99,26.08,27500.0
2011-08-25 11:25:00,26.1,26.13,26.0,26.05,30600.0,26.1,26.13,26.0,26.05,30600.0
2011-08-25 11:30:00,26.06,26.14,26.04,26.13,25700.0,26.06,26.14,26.04,26.13,25700.0
2011-08-25 11:35:00,26.13,26.15,25.96,26.0,23800.0,26.13,26.15,25.96,26.0,23800.0
2011-08-25 11:40:00,26.02,26.03,25.94,25.96,22400.0,26.02,26.03,25.94,25.96,22400.0
2011-08-25 11:45:00,25.95,25.96,25.88,25.91,39300.0,25.95,25.96,25.88,25.91,39300.0
2011-08-25 11:50:00,25.91,26.03,25.91,26.01,44000.0,25.91,26.03,25.91,26.01,44000.0
2011-08-25 11:55:00,26.01,26.06,26.01,26.03,25300.0,26.01,26.06,26.01,26.03,25300.0
2011-08-25 12:00:00,26.03,26.06,25.99,25.99,35900.0,26.03,26.06,25.99,25.99,35900.0
2011-08-25 12:05:00,26.0,26.04,25.96,26.0,78200.0,26.0,26.04,25.96,26.0,78200.0
2011-08-25 12:10:00,26.03,26.03,25.99,26.01,21700.0,26.03,26.03,25.99,26.01,21700.0
2011-08-25 12:15:00,26.0,26.0,25.9,25.9,22600.0,26.0,26.0,25.9,25.9,22600.0
2011-08-25 12:20:00,25.9,25.9,25.8,25.84,38300.0,25.9,25.9,25.8,25.84,38300.0
2011-08-25 12:25:00,25.85,25.9,25.83,25.87,44800.0,25.85,25.9,25.83,25.87,44800.0
2011-08-25 12:30:00,25.88,25.9,25.8,25.8,22900.0,25.88,25.9,25.8,25.8,22900.0
2011-08-25 12:35:00,25.8,25.8,25.74,25.76,23600.0,25.8,25.8,25.74,25.76,23600.0
2011-08-25 12:40:00,25.76,25.78,25.69,25.71,26500.0,25.76,25.78,25.69,25.71,26500.0
2011-08-25 12:45:00,25.71,25.73,25.61,25.69,33500.0,25.71,25.73,25.61,25.69,33500.0
2011-08-25 12:50:00,25.7,25.72,25.62,25.72,27100.0,25.7,25.72,25.62,25.72,27100.0
2011-08-25 12:55:00,25.72,25.8,25.68,25.78,14600.0,25.72,25.8,25.68,25.78,14600.0
2011-08-25 13:00:00,25.79,25.83,25.76,25.82,30800.0,25.79,25.83,25.76,25.82,30800.0
2011-08-25 13:05:00,25.83,25.9,25.76,25.77,26700.0,25.83,25.9,25.76,25.77,26700.0
2011-08-25 13:10:00,25.77,25.85,25.76,25.8,29300.0,25.77,25.85,25.76,25.8,29300.0
2011-08-25 13:15:00,25.8,25.83,25.76,25.8,19800.0,25.8,25.83,25.76,25.8,19800.0
2011-08-25 13:20:00,25.8,25.89,25.8,25.83,24000.0,25.8,25.89,25.8,25.83,24000.0
2011-08-25 13:25:00,25.84,25.89,25.78,25.89,23800.0,25.84,25.89,25.78,25.89,23800.0
2011-08-25 13:30:00,25.9,25.92,25.83,25.84,44100.0,25.9,25.92,25.83,25.84,44100.0
2011-08-25 13:35:00,25.84,25.9,25.79,25.89,25000.0,25.84,25.9,25.79,25.89,25000.0
2011-08-25 13:40:00,25.89,25.89,25.82,25.84,24500.0,25.89,25.89,25.82,25.84,24500.0
2011-08-25 13:45:00,25.83,25.86,25.73,25.73,29500.0,25.83,25.86,25.73,25.73,29500.0
2011-08-25 13:50:00,25.74,25.8,25.74,25.76,21800.0,25.74,25.8,25.74,25.76,21800.0
2011-08-25 13:55:00,25.75,25.85,25.74,25.84,30200.0,25.75,25.85,25.74,25.84,30200.0
2011-08-25 14:00:00,25.84,25.85,25.78,25.83,19600.0,25.84,25.85,25.78,25.83,19600.0
2011-08-25 14:05:00,25.83,25.83,25.73,25.74,18400.0,25.83,25.83,25.73,25.74,18400.0
2011-08-25 14:10:00,25.74,25.79,25.73,25.75,20200.0,25.74,25.79,25.73,25.75,20200.0
2011-08-25 14:15:00,25.74,25.84,25.73,25.84,27800.0,25.74,25.84,25.73,25.84,27800.0
2011-08-25 14:20:00,25.85,25.86,25.76,25.78,27500.0,25.85,25.86,25.76,25.78,27500.0
2011-08-25 14:25:00,25.78,25.78,25.7,25.76,24800.0,25.78,25.78,25.7,25.76,24800.0
2011-08-25 14:30:00,25.76,25.78,25.72,25.76,20600.0,25.76,25.78,25.72,25.76,20600.0
2011-08-25 14:35:00,25.76,25.81,25.74,25.77,23300.0,25.76,25.81,25.74,25.77,23300.0
2011-08-25 14:40:00,25.77,25.77,25.72,25.73,20200.0,25.77,25.77,25.72,25.73,20200.0
2011-08-25 14:45:00,25.73,25.77,25.67,25.67,30500.0,25.73,25.77,25.67,25.67,30500.0
2011-08-25 14:50:00,25.68,25.69,25.63,25.63,35900.0,25.68,25.69,25.63,25.63,35900.0
2011-08-25 14:55:00,25.63,25.63,25.54,25.54,41500.0,25.63,25.63,25.54,25.54,41500.0
2011-08-25 15:00:00,25.53,25.56,25.48,25.52,33300.0,25.53,25.56,25.48,25.52,33300.0
2011-08-25 15:05:00,25.52,25.59,25.51,25.55,28700.0,25.52,25.59,25.51,25.55,28700.0
2011-08-25 15:10:00,25.56,25.61,25.51,25.57,38400.0,25.56,25.61,25.51,25.57,38400.0
2011-08-25 15:15:00,25.56,25.77,25.55,25.76,85300.0,25.56,25.77,25.55,25.76,85300.0
2011-08-25 15:20:00,25.76,25.84,25.75,25.82,89400.0,25.76,25.84,25.75,25.82,89400.0
2011-08-25 15:25:00,25.82,25.82,25.71,25.72,104200.0,25.82,25.82,25.71,25.72,104200.0
2011-08-25 15:30:00,25.71,25.77,25.65,25.65,79600.0,25.71,25.77,25.65,25.65,79600.0
2011-08-25 15:35:00,25.65,25.67,25.59,25.61,61400.0,25.65,25.67,25.59,25.61,61400.0
2011-08-25 15:40:00,25.61,25.61,25.46,25.46,99800.0,25.61,25.61,25.46,25.46,99800.0
2011-08-25 15:45:00,25.47,25.64,25.45,25.59,112200.0,25.47,25.64,25.45,25.59,112200.0
2011-08-25 15:50:00,25.59,25.62,25.55,25.56,181200.0,25.59,25.62,25.55,25.56,181200.0
2011-08-25 15:55:00,25.56,25.61,25.55,25.56,156700.0,25.56,25.61,25.55,25.56,156700.0
2011-08-26 09:30:00,25.86,26.21,25.5,25.58,38600.0,25.86,26.21,25.5,25.58,38600.0
2011-08-26 09:35:00,25.58,25.67,25.53,25.61,43000.0,25.58,25.67,25.53,25.61,43000.0
2011-08-26 09:40:00,25.61,25.67,25.57,25.62,56600.0,25.61,25.67,25.57,25.62,56600.0
2011-08-26 09:45:00,25.61,25.61,25.46,25.56,31500.0,25.61,25.61,25.46,25.56,31500.0
2011-08-26 09:50:00,25.57,25.61,25.48,25.55,34800.0,25.57,25.61,25.48,25.55,34800.0
2011-08-26 09:55:00,25.56,25.73,25.55,25.68,19300.0,25.56,25.73,25.55,25.68,19300.0
2011-08-26 10:00:00,25.67,25.69,25.39,25.44,141600.0,25.67,25.69,25.39,25.44,141600.0
2011-08-26 10:05:00,25.43,25.45,25.29,25.42,43200.0,25.43,25.45,25.29,25.42,43200.0
2011-08-26 10:10:00,25.42,25.52,25.35,25.47,50800.0,25.42,25.52,25.35,25.47,50800.0
2011-08-26 10:15:00,25.45,25.73,25.45,25.71,38900.0,25.45,25.73,25.45,25.71,38900.0
2011-08-26 10:20:00,25.7,26.01,25.68,25.97,49600.0,25.7,26.01,25.68,25.97,49600.0
2011-08-26 10:25:00,25.98,26.2,25.92,25.99,65900.0,25.98,26.2,25.92,25.99,65900.0
2011-08-26 10:30:00,26.0,26.08,25.87,25.89,41200.0,26.0,26.08,25.87,25.89,41200.0
2011-08-26 10:35:00,25.91,26.01,25.83,25.95,27700.0,25.91,26.01,25.83,25.95,27700.0
2011-08-26 10:40:00,25.94,26.18,25.92,26.18,28800.0,25.94,26.18,25.92,26.18,28800.0
2011-08-26 10:45:00,26.18,26.5,26.18,26.35,76700.0,26.18,26.5,26.18,26.35,76700.0
2011-08-26 10:50:00,26.34,26.38,26.16,26.17,40000.0,26.34,26.38,26.16,26.17,40000.0
2011-08-26 10:55:00,26.16,26.22,25.98,25.98,79400.0,26.16,26.22,25.98,25.98,79400.0
2011-08-26 11:00:00,25.97,26.17,25.95,26.15,75600.0,25.97,26.17,25.95,26.15,75600.0
2011-08-26 11:05:00,26.16,26.24,26.13,26.18,50100.0,26.16,26.24,26.13,26.18,50100.0
2011-08-26 11:10:00,26.18,26.41,26.18,26.39,57600.0,26.18,26.41,26.18,26.39,57600.0
2011-08-26 11:15:00,26.39,26.52,26.3,26.33,71600.0,26.39,26.52,26.3,26.33,71600.0
2011-08-26 11:20:00,26.34,26.37,26.25,26.28,23600.0,26.34,26.37,26.25,26.28,23600.0
2011-08-26 11:25:00,26.28,26.33,26.18,26.26,83600.0,26.28,26.33,26.18,26.26,83600.0
2011-08-26 11:30:00,26.25,26.38,26.25,26.38,51700.0,26.25,26.38,26.25,26.38,51700.0
2011-08-26 11:35:00,26.39,26.45,26.37,26.37,48200.0,26.39,26.45,26.37,26.37,48200.0
2011-08-26 11:40:00,26.35,26.39,26.3,26.36,27000.0,26.35,26.39,26.3,26.36,27000.0
2011-08-26 11:45:00,26.36,26.44,26.32,26.37,49900.0,26.36,26.44,26.32,26.37,49900.0
2011-08-26 11:50:00,26.36,26.45,26.33,26.45,24700.0,26.36,26.45,26.33,26.45,24700.0
2011-08-26 11:55:00,26.45,26.5,26.41,26.47,24300.0,26.45,26.5,26.41,26.47,24300.0
2011-08-26 12:00:00,26.48,26.63,26.47,26.62,40100.0,26.48,26.63,26.47,26.62,40100.0
2011-08-26 12:05:00,26.62,26.74,26.61,26.74,62200.0,26.62,26.74,26.61,26.74,62200.0
2011-08-26 12:10:00,26.73,26.8,26.7,26.7,35000.0,26.73,26.8,26.7,26.7,35000.0
2011-08-26 12:15:00,26.7,26.75,26.67,26.72,49300.0,26.7,26.75,26.67,26.72,49300.0
2011-08-26 12:20:00,26.71,26.78,26.7,26.7,39200.0,26.71,26.78,26.7,26.7,39200.0
2011-08-26 12:25:00,26.69,26.8,26.66,26.8,26400.0,26.69,26.8,26.66,26.8,26400.0
2011-08-26 12:30:00,26.8,26.8,26.7,26.72,19400.0,26.8,26.8,26.7,26.72,19400.0
2011-08-26 12:35:00,26.71,26.75,26.69,26.75,20500.0,26.71,26.75,26.69,26.75,20500.0
2011-08-26 12:40:00,26.74,26.79,26.69,26.7,19600.0,26.74,26.79,26.69,26.7,19600.0
2011-08-26 12:45:00,26.69,26.7,26.59,26.59,15900.0,26.69,26.7,26.59,26.59,15900.0
2011-08-26 12:50:00,26.61,26.7,26.6,26.67,30000.0,26.61,26.7,26.6,26.67,30000.0
2011-08-26 12:55:00,26.68,26.72,26.68,26.69,13600.0,26.68,26.72,26.68,26.69,13600.0
2011-08-26 13:00:00,26.69,26.69,26.61,26.65,15800.0,26.69,26.69,26.61,26.65,15800.0
2011-08-26 13:05:00,26.64,26.72,26.64,26.65,46100.0,26.64,26.72,26.64,26.65,46100.0
2011-08-26 13:10:00,26.66,26.71,26.65,26.69,10400.0,26.66,26.71,26.65,26.69,10400.0
2011-08-26 13:15:00,26.69,26.7,26.65,26.65,18000.0,26.69,26.7,26.65,26.65,18000.0
2011-08-26 13:20:00,26.65,26.67,26.6,26.62,12100.0,26.65,26.67,26.6,26.62,12100.0
2011-08-26 13:25:00,26.63,26.67,26.62,26.64,46900.0,26.63,26.67,26.62,26.64,46900.0
2011-08-26 13:30:00,26.64,26.65,26.62,26.62,54100.0,26.64,26.65,26.62,26.62,54100.0
2011-08-26 13:35:00,26.63,26.65,26.61,26.62,20700.0,26.63,26.65,26.61,26.62,20700.0
2011-08-26 13:40:00,26.62,26.7,26.62,26.67,22100.0,26.62,26.7,26.62,26.67,22100.0
2011-08-26 13:45:00,26.67,26.7,26.64,26.68,23000.0,26.67,26.7,26.64,26.68,23000.0
2011-08-26 13:50:00,26.68,26.68,26.57,26.64,35400.0,26.68,26.68,26.57,26.64,35400.0
2011-08-26 13:55:00,26.64,26.7,26.62,26.7,34700.0,26.64,26.7,26.62,26.7,34700.0
2011-08-26 14:00:00,26.7,26.77,26.68,26.74,52700.0,26.7,26.77,26.68,26.74,52700.0
2011-08-26 14:05:00,26.73,26.73,26.64,26.68,36600.0,26.73,26.73,26.64,26.68,36600.0
2011-08-26 14:10:00,26.67,26.67,26.61,26.63,19400.0,26.67,26.67,26.61,26.63,19400.0
2011-08-26 14:15:00,26.64,26.65,26.58,26.61,42500.0,26.64,26.65,26.58,26.61,42500.0
2011-08-26 14:20:00,26.62,26.65,26.57,26.57,15500.0,26.62,26.65,26.57,26.57,15500.0
2011-08-26 14:25:00,26.58,26.58,26.49,26.51,20500.0,26.58,26.58,26.49,26.51,20500.0
2011-08-26 14:30:00,26.5,26.55,26.49,26.53,20700.0,26.5,26.55,26.49,26.53,20700.0
2011-08-26 14:35:00,26.53,26.54,26.45,26.51,21800.0,26.53,26.54,26.45,26.51,21800.0
2011-08-26 14:40:00,26.51,26.57,26.51,26.57,23700.0,26.51,26.57,26.51,26.57,23700.0
2011-08-26 14:45:00,26.56,26.6,26.56,26.57,19200.0,26.56,26.6,26.56,26.57,19200.0
2011-08-26 14:50:00,26.57,26.58,26.53,26.53,15600.0,26.57,26.58,26.53,26.53,15600.0
2011-08-26 14:55:00,26.54,26.56,26.51,26.54,20800.0,26.54,26.56,26.51,26.54,20800.0
2011-08-26 15:00:00,26.54,26.58,26.45,26.54,93300.0,26.54,26.58,26.45,26.54,93300.0
2011-08-26 15:05:00,26.54,26.54,26.42,26.44,34200.0,26.54,26.54,26.42,26.44,34200.0
2011-08-26 15:10:00,26.44,26.46,26.41,26.46,30400.0,26.44,26.46,26.41,26.46,30400.0
2011-08-26 15:15:00,26.46,26.46,26.3,26.33,31500.0,26.46,26.46,26.3,26.33,31500.0
2011-08-26 15:20:00,26.34,26.38,26.32,26.33,26800.0,26.34,26.38,26.32,26.33,26800.0
2011-08-26 15:25:00,26.33,26.41,26.3,26.4,43100.0,26.33,26.41,26.3,26.4,43100.0
2011-08-26 15:30:00,26.4,26.45,26.37,26.45,43600.0,26.4,26.45,26.37,26.45,43600.0
2011-08-26 15:35:00,26.45,26.51,26.44,26.51,89900.0,26.45,26.51,26.44,26.51,89900.0
2011-08-26 15:40:00,26.51,26.62,26.5,26.62,119800.0,26.51,26.62,26.5,26.62,119800.0
2011-08-26 15:45:00,26.61,26.66,26.6,26.63,206700.0,26.61,26.66,26.6,26.63,206700.0
2011-08-26 15:50:00,26.63,26.64,26.54,26.58,144900.0,26.63,26.64,26.54,26.58,144900.0
2011-08-26 15:55:00,26.59,26.63,26.56,26.63,141000.0,26.59,26.63,26.56,26.63,141000.0
2011-08-29 09:30:00,27.0,27.22,27.0,27.21,38500.0,27.0,27.22,27.0,27.21,38500.0
2011-08-29 09:35:00,27.21,27.26,27.15,27.2,32200.0,27.21,27.26,27.15,27.2,32200.0
2011-08-29 09:40:00,27.2,27.21,27.06,27.09,43800.0,27.2,27.21,27.06,27.09,43800.0
2011-08-29 09:45:00,27.1,27.19,27.08,27.19,28500.0,27.1,27.19,27.08,27.19,28500.0
2011-08-29 09:50:00,27.19,27.2,27.06,27.09,66200.0,27.19,27.2,27.06,27.09,66200.0
2011-08-29 09:55:00,27.1,27.22,27.09,27.21,25400.0,27.1,27.22,27.09,27.21,25400.0
2011-08-29 10:00:00,27.22,27.27,27.06,27.07,80500.0,27.22,27.27,27.06,27.07,80500.0
2011-08-29 10:05:00,27.08,27.15,27.04,27.1,37600.0,27.08,27.15,27.04,27.1,37600.0
2011-08-29 10:10:00,27.13,27.25,27.1,27.23,35600.0,27.13,27.25,27.1,27.23,35600.0
2011-08-29 10:15:00,27.23,27.28,27.19,27.26,21300.0,27.23,27.28,27.19,27.26,21300.0
2011-08-29 10:20:00,27.26,27.37,27.26,27.37,26200.0,27.26,27.37,27.26,27.37,26200.0
2011-08-29 10:25:00,27.37,27.42,27.33,27.33,58900.0,27.37,27.42,27.33,27.33,58900.0
2011-08-29 10:30:00,27.33,27.36,27.31,27.35,25000.0,27.33,27.36,27.31,27.35,25000.0
2011-08-29 10:35:00,27.35,27.39,27.33,27.39,26700.0,27.35,27.39,27.33,27.39,26700.0
2011-08-29 10:40:00,27.4,27.4,27.34,27.35,35700.0,27.4,27.4,27.34,27.35,35700.0
2011-08-29 10:45:00,27.35,27.42,27.35,27.38,29200.0,27.35,27.42,27.35,27.38,29200.0
2011-08-29 10:50:00,27.37,27.44,27.37,27.43,27800.0,27.37,27.44,27.37,27.43,27800.0
2011-08-29 10:55:00,27.43,27.43,27.35,27.41,39000.0,27.43,27.43,27.35,27.41,39000.0
2011-08-29 11:00:00,27.41,27.42,27.31,27.34,33100.0,27.41,27.42,27.31,27.34,33100.0
2011-08-29 11:05:00,27.33,27.36,27.28,27.3,14900.0,27.33,27.36,27.28,27.3,14900.0
2011-08-29 11:10:00,27.31,27.37,27.3,27.34,35700.0,27.31,27.37,27.3,27.34,35700.0
2011-08-29 11:15:00,27.35,27.38,27.33,27.35,12200.0,27.35,27.38,27.33,27.35,12200.0
2011-08-29 11:20:00,27.35,27.41,27.34,27.34,38100.0,27.35,27.41,27.34,27.34,38100.0
2011-08-29 11:25:00,27.35,27.42,27.35,27.38,17200.0,27.35,27.42,27.35,27.38,17200.0
2011-08-29 11:30:00,27.39,27.41,27.38,27.4,17100.0,27.39,27.41,27.38,27.4,17100.0
2011-08-29 11:35:00,27.41,27.51,27.39,27.5,24900.0,27.41,27.51,27.39,27.5,24900.0
2011-08-29 11:40:00,27.49,27.51,27.48,27.49,18300.0,27.49,27.51,27.48,27.49,18300.0
2011-08-29 11:45:00,27.48,27.57,27.48,27.55,25100.0,27.48,27.57,27.48,27.55,25100.0
2011-08-29 11:50:00,27.55,27.6,27.55,27.57,27700.0,27.55,27.6,27.55,27.57,27700.0
2011-08-29 11:55:00,27.58,27.59,27.54,27.58,24500.0,27.58,27.59,27.54,27.58,24500.0
2011-08-29 12:00:00,27.57,27.68,27.57,27.68,41100.0,27.57,27.68,27.57,27.68,41100.0
2011-08-29 12:05:00,27.67,27.68,27.65,27.65,18200.0,27.67,27.68,27.65,27.65,18200.0
2011-08-29 12:10:00,27.65,27.65,27.58,27.59,27000.0,27.65,27.65,27.58,27.59,27000.0
2011-08-29 12:15:00,27.6,27.67,27.6,27.67,30400.0,27.6,27.67,27.6,27.67,30400.0
2011-08-29 12:20:00,27.67,27.71,27.64,27.7,34600.0,27.67,27.71,27.64,27.7,34600.0
2011-08-29 12:25:00,27.7,27.71,27.69,27.7,27500.0,27.7,27.71,27.69,27.7,27500.0
2011-08-29 12:30:00,27.7,27.7,27.66,27.67,18800.0,27.7,27.7,27.66,27.67,18800.0
2011-08-29 12:35:00,27.68,27.76,27.68,27.71,49300.0,27.68,27.76,27.68,27.71,49300.0
2011-08-29 12:40:00,27.7,27.75,27.69,27.73,33400.0,27.7,27.75,27.69,27.73,33400.0
2011-08-29 12:45:00,27.73,27.74,27.69,27.69,28600.0,27.73,27.74,27.69,27.69,28600.0
2011-08-29 12:50:00,27.69,27.73,27.69,27.72,26600.0,27.69,27.73,27.69,27.72,26600.0
2011-08-29 12:55:00,27.73,27.73,27.7,27.72,15000.0,27.73,27.73,27.7,27.72,15000.0
2011-08-29 13:00:00,27.72,27.75,27.71,27.73,18300.0,27.72,27.75,27.71,27.73,18300.0
2011-08-29 13:05:00,27.73,27.82,27.73,27.8,60300.0,27.73,27.82,27.73,27.8,60300.0
2011-08-29 13:10:00,27.81,27.88,27.8,27.83,30600.0,27.81,27.88,27.8,27.83,30600.0
2011-08-29 13:15:00,27.82,27.86,27.82,27.86,36100.0,27.82,27.86,27.82,27.86,36100.0
2011-08-29 13:20:00,27.87,27.88,27.83,27.86,21800.0,27.87,27.88,27.83,27.86,21800.0
2011-08-29 13:25:00,27.86,27.86,27.81,27.84,29500.0,27.86,27.86,27.81,27.84,29500.0
2011-08-29 13:30:00,27.84,27.85,27.81,27.83,27800.0,27.84,27.85,27.81,27.83,27800.0
2011-08-29 13:35:00,27.83,27.85,27.81,27.85,11800.0,27.83,27.85,27.81,27.85,11800.0
2011-08-29 13:40:00,27.85,27.86,27.8,27.81,25000.0,27.85,27.86,27.8,27.81,25000.0
2011-08-29 13:45:00,27.81,27.81,27.77,27.77,17600.0,27.81,27.81,27.77,27.77,17600.0
2011-08-29 13:50:00,27.77,27.84,27.76,27.84,21900.0,27.77,27.84,27.76,27.84,21900.0
2011-08-29 13:55:00,27.8,27.83,27.75,27.76,25900.0,27.8,27.83,27.75,27.76,25900.0
2011-08-29 14:00:00,27.75,27.81,27.75,27.8,21300.0,27.75,27.81,27.75,27.8,21300.0
2011-08-29 14:05:00,27.81,27.82,27.78,27.81,12300.0,27.81,27.82,27.78,27.81,12300.0
2011-08-29 14:10:00,27.81,27.83,27.8,27.82,26900.0,27.81,27.83,27.8,27.82,26900.0
2011-08-29 14:15:00,27.83,27.84,27.78,27.78,28400.0,27.83,27.84,27.78,27.78,28400.0
2011-08-29 14:20:00,27.78,27.82,27.75,27.77,26100.0,27.78,27.82,27.75,27.77,26100.0
2011-08-29 14:25:00,27.77,27.83,27.77,27.83,18300.0,27.77,27.83,27.77,27.83,18300.0
2011-08-29 14:30:00,27.83,27.92,27.83,27.92,51900.0,27.83,27.92,27.83,27.92,51900.0
2011-08-29 14:35:00,27.92,27.97,27.89,27.89,48900.0,27.92,27.97,27.89,27.89,48900.0
2011-08-29 14:40:00,27.9,27.94,27.89,27.89,28700.0,27.9,27.94,27.89,27.89,28700.0
2011-08-29 14:45:00,27.89,27.9,27.88,27.88,13400.0,27.89,27.9,27.88,27.88,13400.0
2011-08-29 14:50:00,27.89,27.89,27.85,27.85,18200.0,27.89,27.89,27.85,27.85,18200.0
2011-08-29 14:55:00,27.85,27.86,27.81,27.84,53200.0,27.85,27.86,27.81,27.84,53200.0
2011-08-29 15:00:00,27.84,27.85,27.81,27.82,22700.0,27.84,27.85,27.81,27.82,22700.0
2011-08-29 15:05:00,27.82,27.82,27.8,27.8,29900.0,27.82,27.82,27.8,27.8,29900.0
2011-08-29 15:10:00,27.81,27.82,27.8,27.81,18800.0,27.81,27.82,27.8,27.81,18800.0
2011-08-29 15:15:00,27.82,27.87,27.82,27.83,40400.0,27.82,27.87,27.82,27.83,40400.0
2011-08-29 15:20:00,27.82,27.91,27.82,27.86,27700.0,27.82,27.91,27.82,27.86,27700.0
2011-08-29 15:25:00,27.86,27.93,27.86,27.93,36400.0,27.86,27.93,27.86,27.93,36400.0
2011-08-29 15:30:00,27.92,28.0,27.91,28.0,95600.0,27.92,28.0,27.91,28.0,95600.0
2011-08-29 15:35:00,28.0,28.0,27.95,28.0,58200.0,28.0,28.0,27.95,28.0,58200.0
2011-08-29 15:40:00,28.0,28.04,27.99,28.0,92100.0,28.0,28.04,27.99,28.0,92100.0
2011-08-29 15:45:00,28.0,28.0,27.95,27.97,95600.0,28.0,28.0,27.95,27.97,95600.0
2011-08-29 15:50:00,27.97,28.01,27.95,27.99,174500.0,27.97,28.01,27.95,27.99,174500.0
2011-08-29 15:55:00,27.99,28.07,27.98,28.04,256700.0,27.99,28.07,27.98,28.04,256700.0
2011-08-30 09:30:00,27.79,27.85,27.71,27.78,55200.0,27.79,27.85,27.71,27.78,55200.0
2011-08-30 09:35:00,27.78,27.86,27.75,27.79,30900.0,27.78,27.86,27.75,27.79,30900.0
2011-08-30 09:40:00,27.79,27.86,27.76,27.82,42900.0,27.79,27.86,27.76,27.82,42900.0
2011-08-30 09:45:00,27.8,27.96,27.8,27.9,57700.0,27.8,27.96,27.8,27.9,57700.0
2011-08-30 09:50:00,27.9,27.93,27.86,27.93,53500.0,27.9,27.93,27.86,27.93,53500.0
2011-08-30 09:55:00,27.91,27.96,27.87,27.9,21500.0,27.91,27.96,27.87,27.9,21500.0
2011-08-30 10:00:00,27.9,27.92,27.64,27.65,190600.0,27.9,27.92,27.64,27.65,190600.0
2011-08-30 10:05:00,27.66,27.76,27.64,27.76,45900.0,27.66,27.76,27.64,27.76,45900.0
2011-08-30 10:10:00,27.75,27.75,27.64,27.73,35300.0,27.75,27.75,27.64,27.73,35300.0
2011-08-30 10:15:00,27.74,27.78,27.63,27.64,38500.0,27.74,27.78,27.63,27.64,38500.0
2011-08-30 10:20:00,27.63,27.68,27.58,27.6,30500.0,27.63,27.68,27.58,27.6,30500.0
2011-08-30 10:25:00,27.6,27.78,27.59,27.78,37700.0,27.6,27.78,27.59,27.78,37700.0
2011-08-30 10:30:00,27.78,27.89,27.76,27.86,23000.0,27.78,27.89,27.76,27.86,23000.0
2011-08-30 10:35:00,27.86,27.89,27.8,27.84,25200.0,27.86,27.89,27.8,27.84,25200.0
2011-08-30 10:40:00,27.84,27.84,27.69,27.69,18900.0,27.84,27.84,27.69,27.69,18900.0
2011-08-30 10:45:00,27.69,27.79,27.64,27.67,42300.0,27.69,27.79,27.64,27.67,42300.0
2011-08-30 10:50:00,27.66,27.71,27.64,27.64,19400.0,27.66,27.71,27.64,27.64,19400.0
2011-08-30 10:55:00,27.65,27.78,27.64,27.73,35400.0,27.65,27.78,27.64,27.73,35400.0
2011-08-30 11:00:00,27.72,27.84,27.68,27.83,23000.0,27.72,27.84,27.68,27.83,23000.0
2011-08-30 11:05:00,27.84,27.89,27.81,27.88,18200.0,27.84,27.89,27.81,27.88,18200.0
2011-08-30 11:10:00,27.88,27.9,27.83,27.87,18400.0,27.88,27.9,27.83,27.87,18400.0
2011-08-30 11:15:00,27.88,27.9,27.78,27.79,27700.0,27.88,27.9,27.78,27.79,27700.0
2011-08-30 11:20:00,27.79,27.82,27.75,27.82,26800.0,27.79,27.82,27.75,27.82,26800.0
2011-08-30 11:25:00,27.82,27.96,27.79,27.91,52200.0,27.82,27.96,27.79,27.91,52200.0
2011-08-30 11:30:00,27.9,27.98,27.89,27.96,36200.0,27.9,27.98,27.89,27.96,36200.0
2011-08-30 11:35:00,27.96,28.07,27.96,28.03,68200.0,27.96,28.07,27.96,28.03,68200.0
2011-08-30 11:40:00,28.02,28.08,28.01,28.05,34700.0,28.02,28.08,28.01,28.05,34700.0
2011-08-30 11:45:00,28.05,28.06,27.98,27.99,34900.0,28.05,28.06,27.98,27.99,34900.0
2011-08-30 11:50:00,27.98,28.02,27.95,27.95,27600.0,27.98,28.02,27.95,27.95,27600.0
2011-08-30 11:55:00,27.95,27.98,27.91,27.98,38500.0,27.95,27.98,27.91,27.98,38500.0
2011-08-30 12:00:00,27.98,28.0,27.87,27.87,20300.0,27.98,28.0,27.87,27.87,20300.0
2011-08-30 12:05:00,27.87,27.89,27.8,27.8,33000.0,27.87,27.89,27.8,27.8,33000.0
2011-08-30 12:10:00,27.81,27.86,27.78,27.78,30500.0,27.81,27.86,27.78,27.78,30500.0
2011-08-30 12:15:00,27.78,27.8,27.74,27.77,40100.0,27.78,27.8,27.74,27.77,40100.0
2011-08-30 12:20:00,27.77,27.78,27.75,27.78,26800.0,27.77,27.78,27.75,27.78,26800.0
2011-08-30 12:25:00,27.78,27.79,27.7,27.71,35200.0,27.78,27.79,27.7,27.71,35200.0
2011-08-30 12:30:00,27.71,27.73,27.69,27.73,42900.0,27.71,27.73,27.69,27.73,42900.0
2011-08-30 12:35:00,27.74,27.74,27.69,27.69,30700.0,27.74,27.74,27.69,27.69,30700.0
2011-08-30 12:40:00,27.69,27.69,27.61,27.61,128200.0,27.69,27.69,27.61,27.61,128200.0
2011-08-30 12:45:00,27.6,27.6,27.5,27.54,44400.0,27.6,27.6,27.5,27.54,44400.0
2011-08-30 12:50:00,27.54,27.55,27.48,27.51,26900.0,27.54,27.55,27.48,27.51,26900.0
2011-08-30 12:55:00,27.5,27.52,27.45,27.48,31900.0,27.5,27.52,27.45,27.48,31900.0
2011-08-30 13:00:00,27.49,27.5,27.41,27.41,37300.0,27.49,27.5,27.41,27.41,37300.0
2011-08-30 13:05:00,27.41,27.49,27.4,27.47,35100.0,27.41,27.49,27.4,27.47,35100.0
2011-08-30 13:10:00,27.47,27.54,27.46,27.52,26600.0,27.47,27.54,27.46,27.52,26600.0
2011-08-30 13:15:00,27.52,27.54,27.49,27.52,24700.0,27.52,27.54,27.49,27.52,24700.0
2011-08-30 13:20:00,27.53,27.58,27.53,27.58,34600.0,27.53,27.58,27.53,27.58,34600.0
2011-08-30 13:25:00,27.58,27.6,27.49,27.51,35400.0,27.58,27.6,27.49,27.51,35400.0
2011-08-30 13:30:00,27.51,27.52,27.39,27.44,41200.0,27.51,27.52,27.39,27.44,41200.0
2011-08-30 13:35:00,27.43,27.45,27.41,27.44,31200.0,27.43,27.45,27.41,27.44,31200.0
2011-08-30 13:40:00,27.45,27.49,27.45,27.45,26400.0,27.45,27.49,27.45,27.45,26400.0
2011-08-30 13:45:00,27.45,27.54,27.44,27.47,36000.0,27.45,27.54,27.44,27.47,36000.0
2011-08-30 13:50:00,27.47,27.49,27.42,27.47,32500.0,27.47,27.49,27.42,27.47,32500.0
2011-08-30 13:55:00,27.46,27.52,27.46,27.47,33600.0,27.46,27.52,27.46,27.47,33600.0
2011-08-30 14:00:00,27.48,27.57,27.42,27.46,56200.0,27.48,27.57,27.42,27.46,56200.0
2011-08-30 14:05:00,27.46,27.52,27.42,27.52,62200.0,27.46,27.52,27.42,27.52,62200.0
2011-08-30 14:10:00,27.52,27.61,27.45,27.61,55900.0,27.52,27.61,27.45,27.61,55900.0
2011-08-30 14:15:00,27.61,27.64,27.56,27.61,37600.0,27.61,27.64,27.56,27.61,37600.0
2011-08-30 14:20:00,27.6,27.64,27.55,27.62,46500.0,27.6,27.64,27.55,27.62,46500.0
2011-08-30 14:25:00,27.63,27.7,27.62,27.7,43100.0,27.63,27.7,27.62,27.7,43100.0
2011-08-30 14:30:00,27.69,27.73,27.67,27.71,71800.0,27.69,27.73,27.67,27.71,71800.0
2011-08-30 14:35:00,27.7,27.71,27.64,27.7,46600.0,27.7,27.71,27.64,27.7,46600.0
2011-08-30 14:40:00,27.7,27.72,27.67,27.72,33900.0,27.7,27.72,27.67,27.72,33900.0
2011-08-30 14:45:00,27.71,27.72,27.64,27.67,36800.0,27.71,27.72,27.64,27.67,36800.0
2011-08-30 14:50:00,27.66,27.72,27.58,27.61,53000.0,27.66,27.72,27.58,27.61,53000.0
2011-08-30 14:55:00,27.6,27.69,27.57,27.68,94900.0,27.6,27.69,27.57,27.68,94900.0
2011-08-30 15:00:00,27.69,27.71,27.62,27.71,92200.0,27.69,27.71,27.62,27.71,92200.0
2011-08-30 15:05:00,27.7,27.78,27.69,27.77,58000.0,27.7,27.78,27.69,27.77,58000.0
2011-08-30 15:10:00,27.77,27.77,27.69,27.71,33200.0,27.77,27.77,27.69,27.71,33200.0
2011-08-30 15:15:00,27.72,27.78,27.71,27.77,73500.0,27.72,27.78,27.71,27.77,73500.0
2011-08-30 15:20:00,27.76,27.77,27.71,27.76,48500.0,27.76,27.77,27.71,27.76,48500.0
2011-08-30 15:25:00,27.77,27.8,27.72,27.8,70200.0,27.77,27.8,27.72,27.8,70200.0
2011-08-30 15:30:00,27.8,27.86,27.8,27.86,111800.0,27.8,27.86,27.8,27.86,111800.0
2011-08-30 15:35:00,27.86,27.91,27.84,27.89,72400.0,27.86,27.91,27.84,27.89,72400.0
2011-08-30 15:40:00,27.89,27.98,27.86,27.97,111000.0,27.89,27.98,27.86,27.97,111000.0
2011-08-30 15:45:00,27.97,27.98,27.83,27.83,149100.0,27.97,27.98,27.83,27.83,149100.0
2011-08-30 15:50:00,27.85,27.86,27.76,27.77,154200.0,27.85,27.86,27.76,27.77,154200.0
2011-08-30 15:55:00,27.77,27.78,27.69,27.69,187200.0,27.77,27.78,27.69,27.69,187200.0
2011-08-31 09:30:00,27.86,28.14,27.84,28.09,31400.0,27.86,28.14,27.84,28.09,31400.0
2011-08-31 09:35:00,28.09,28.16,28.02,28.13,45700.0,28.09,28.16,28.02,28.13,45700.0
2011-08-31 09:40:00,28.13,28.39,27.99,28.37,83300.0,28.13,28.39,27.99,28.37,83300.0
2011-08-31 09:45:00,28.36,28.45,28.3,28.43,80700.0,28.36,28.45,28.3,28.43,80700.0
2011-08-31 09:50:00,28.43,28.5,28.29,28.44,119200.0,28.43,28.5,28.29,28.44,119200.0
2011-08-31 09:55:00,28.45,28.49,28.38,28.43,38800.0,28.45,28.49,28.38,28.43,38800.0
2011-08-31 10:00:00,28.43,28.53,28.43,28.44,57500.0,28.43,28.53,28.43,28.44,57500.0
2011-08-31 10:05:00,28.44,28.55,28.43,28.54,45500.0,28.44,28.55,28.43,28.54,45500.0
2011-08-31 10:10:00,28.54,28.7,28.52,28.67,53600.0,28.54,28.7,28.52,28.67,53600.0
2011-08-31 10:15:00,28.67,28.87,28.67,28.81,88900.0,28.67,28.87,28.67,28.81,88900.0
2011-08-31 10:20:00,28.81,28.85,28.79,28.82,51700.0,28.81,28.85,28.79,28.82,51700.0
2011-08-31 10:25:00,28.81,28.89,28.77,28.86,57400.0,28.81,28.89,28.77,28.86,57400.0
2011-08-31 10:30:00,28.86,28.92,28.75,28.78,65700.0,28.86,28.92,28.75,28.78,65700.0
2011-08-31 10:35:00,28.77,28.85,28.72,28.75,46400.0,28.77,28.85,28.72,28.75,46400.0
2011-08-31 10:40:00,28.75,28.82,28.71,28.74,57000.0,28.75,28.82,28.71,28.74,57000.0
2011-08-31 10:45:00,28.73,28.77,28.67,28.7,63000.0,28.73,28.77,28.67,28.7,63000.0
2011-08-31 10:50:00,28.71,28.73,28.64,28.66,64000.0,28.71,28.73,28.64,28.66,64000.0
2011-08-31 10:55:00,28.66,28.66,28.54,28.57,46300.0,28.66,28.66,28.54,28.57,46300.0
2011-08-31 11:00:00,28.57,28.59,28.51,28.55,29600.0,28.57,28.59,28.51,28.55,29600.0
2011-08-31 11:05:00,28.55,28.57,28.5,28.57,54200.0,28.55,28.57,28.5,28.57,54200.0
2011-08-31 11:10:00,28.56,28.64,28.56,28.6,25100.0,28.56,28.64,28.56,28.6,25100.0
2011-08-31 11:15:00,28.59,28.59,28.45,28.47,43700.0,28.59,28.59,28.45,28.47,43700.0
2011-08-31 11:20:00,28.47,28.48,28.38,28.39,53800.0,28.47,28.48,28.38,28.39,53800.0
2011-08-31 11:25:00,28.39,28.4,28.34,28.35,69700.0,28.39,28.4,28.34,28.35,69700.0
2011-08-31 11:30:00,28.37,28.4,28.26,28.29,35300.0,28.37,28.4,28.26,28.29,35300.0
2011-08-31 11:35:00,28.29,28.37,28.28,28.29,42900.0,28.29,28.37,28.28,28.29,42900.0
2011-08-31 11:40:00,28.29,28.38,28.26,28.26,46700.0,28.29,28.38,28.26,28.26,46700.0
2011-08-31 11:45:00,28.26,28.32,28.23,28.26,53500.0,28.26,28.32,28.23,28.26,53500.0
2011-08-31 11:50:00,28.26,28.28,28.19,28.24,27400.0,28.26,28.28,28.19,28.24,27400.0
2011-08-31 11:55:00,28.25,28.26,28.13,28.13,27200.0,28.25,28.26,28.13,28.13,27200.0
2011-08-31 12:00:00,28.12,28.2,28.1,28.15,40300.0,28.12,28.2,28.1,28.15,40300.0
2011-08-31 12:05:00,28.16,28.21,28.16,28.17,19000.0,28.16,28.21,28.16,28.17,19000.0
2011-08-31 12:10:00,28.18,28.22,28.17,28.21,29500.0,28.18,28.22,28.17,28.21,29500.0
2011-08-31 12:15:00,28.22,28.25,28.19,28.2,25800.0,28.22,28.25,28.19,28.2,25800.0
2011-08-31 12:20:00,28.21,28.33,28.21,28.33,17900.0,28.21,28.33,28.21,28.33,17900.0
2011-08-31 12:25:00,28.33,28.35,28.31,28.32,27700.0,28.33,28.35,28.31,28.32,27700.0
2011-08-31 12:30:00,28.33,28.43,28.32,28.43,40100.0,28.33,28.43,28.32,28.43,40100.0
2011-08-31 12:35:00,28.44,28.46,28.35,28.37,16000.0,28.44,28.46,28.35,28.37,16000.0
2011-08-31 12:40:00,28.36,28.4,28.34,28.34,21700.0,28.36,28.4,28.34,28.34,21700.0
2011-08-31 12:45:00,28.33,28.37,28.29,28.36,21600.0,28.33,28.37,28.29,28.36,21600.0
2011-08-31 12:50:00,28.36,28.5,28.36,28.47,39800.0,28.36,28.5,28.36,28.47,39800.0
2011-08-31 12:55:00,28.47,28.5,28.47,28.5,12900.0,28.47,28.5,28.47,28.5,12900.0
2011-08-31 13:00:00,28.52,28.56,28.41,28.41,26100.0,28.52,28.56,28.41,28.41,26100.0
2011-08-31 13:05:00,28.41,28.42,28.35,28.35,13900.0,28.41,28.42,28.35,28.35,13900.0
2011-08-31 13:10:00,28.35,28.45,28.35,28.44,16700.0,28.35,28.45,28.35,28.44,16700.0
2011-08-31 13:15:00,28.44,28.46,28.36,28.38,21100.0,28.44,28.46,28.36,28.38,21100.0
2011-08-31 13:20:00,28.38,28.39,28.32,28.34,9900.0,28.38,28.39,28.32,28.34,9900.0
2011-08-31 13:25:00,28.33,28.37,28.32,28.37,21900.0,28.33,28.37,28.32,28.37,21900.0
2011-08-31 13:30:00,28.37,28.41,28.33,28.39,25100.0,28.37,28.41,28.33,28.39,25100.0
2011-08-31 13:35:00,28.39,28.44,28.37,28.42,20500.0,28.39,28.44,28.37,28.42,20500.0
2011-08-31 13:40:00,28.43,28.44,28.37,28.4,18700.0,28.43,28.44,28.37,28.4,18700.0
2011-08-31 13:45:00,28.4,28.4,28.33,28.34,26400.0,28.4,28.4,28.33,28.34,26400.0
2011-08-31 13:50:00,28.33,28.34,28.29,28.3,22300.0,28.33,28.34,28.29,28.3,22300.0
2011-08-31 13:55:00,28.31,28.31,28.23,28.24,24300.0,28.31,28.31,28.23,28.24,24300.0
2011-08-31 14:00:00,28.25,28.29,28.19,28.21,33500.0,28.25,28.29,28.19,28.21,33500.0
2011-08-31 14:05:00,28.22,28.22,28.15,28.17,17200.0,28.22,28.22,28.15,28.17,17200.0
2011-08-31 14:10:00,28.16,28.21,28.11,28.11,24700.0,28.16,28.21,28.11,28.11,24700.0
2011-08-31 14:15:00,28.11,28.14,28.11,28.12,21500.0,28.11,28.14,28.11,28.12,21500.0
2011-08-31 14:20:00,28.12,28.21,28.11,28.2,23600.0,28.12,28.21,28.11,28.2,23600.0
2011-08-31 14:25:00,28.2,28.21,28.14,28.15,26100.0,28.2,28.21,28.14,28.15,26100.0
2011-08-31 14:30:00,28.15,28.16,28.1,28.11,22700.0,28.15,28.16,28.1,28.11,22700.0
2011-08-31 14:35:00,28.1,28.12,28.02,28.09,33100.0,28.1,28.12,28.02,28.09,33100.0
2011-08-31 14:40:00,28.1,28.11,27.96,27.97,45500.0,28.1,28.11,27.96,27.97,45500.0
2011-08-31 14:45:00,27.96,28.07,27.96,28.05,33700.0,27.96,28.07,27.96,28.05,33700.0
2011-08-31 14:50:00,28.05,28.05,27.93,27.93,41400.0,28.05,28.05,27.93,27.93,41400.0
2011-08-31 14:55:00,27.93,28.07,27.93,28.04,71000.0,27.93,28.07,27.93,28.04,71000.0
2011-08-31 15:00:00,28.03,28.07,27.98,28.06,58600.0,28.03,28.07,27.98,28.06,58600.0
2011-08-31 15:05:00,28.07,28.19,28.07,28.15,55200.0,28.07,28.19,28.07,28.15,55200.0
2011-08-31 15:10:00,28.14,28.15,28.0,28.02,58900.0,28.14,28.15,28.0,28.02,58900.0
2011-08-31 15:15:00,28.01,28.02,27.91,27.95,50000.0,28.01,28.02,27.91,27.95,50000.0
2011-08-31 15:20:00,27.95,28.05,27.94,28.02,67400.0,27.95,28.05,27.94,28.02,67400.0
2011-08-31 15:25:00,28.02,28.07,27.99,28.07,56800.0,28.02,28.07,27.99,28.07,56800.0
2011-08-31 15:30:00,28.07,28.11,28.04,28.06,64300.0,28.07,28.11,28.04,28.06,64300.0
2011-08-31 15:35:00,28.06,28.17,28.06,28.12,64500.0,28.06,28.17,28.06,28.12,64500.0
2011-08-31 15:40:00,28.12,28.25,28.11,28.25,63500.0,28.12,28.25,28.11,28.25,63500.0
2011-08-31 15:45:00,28.24,28.28,28.19,28.25,115100.0,28.24,28.28,28.19,28.25,115100.0
2011-08-31 15:50:00,28.26,28.3,28.21,28.22,179200.0,28.26,28.3,28.21,28.22,179200.0
2011-08-31 15:55:00,28.22,28.24,28.13,28.2,228600.0,28.22,28.24,28.13,28.2,228600.0
2011-09-01 09:30:00,28.39,28.46,28.01,28.04,44600.0,28.39,28.46,28.01,28.04,44600.0
2011-09-01 09:35:00,28.03,28.26,28.03,28.18,21800.0,28.03,28.26,28.03,28.18,21800.0
2011-09-01 09:40:00,28.18,28.25,28.06,28.1,15000.0,28.18,28.25,28.06,28.1,15000.0
2011-09-01 09:45:00,28.1,28.12,28.04,28.09,31800.0,28.1,28.12,28.04,28.09,31800.0
2011-09-01 09:50:00,28.07,28.12,28.02,28.05,17000.0,28.07,28.12,28.02,28.05,17000.0
2011-09-01 09:55:00,28.07,28.19,28.06,28.17,21100.0,28.07,28.19,28.06,28.17,21100.0
2011-09-01 10:00:00,28.16,28.53,28.11,28.36,115400.0,28.16,28.53,28.11,28.36,115400.0
2011-09-01 10:05:00,28.36,28.49,28.32,28.36,36500.0,28.36,28.49,28.32,28.36,36500.0
2011-09-01 10:10:00,28.35,28.4,28.11,28.12,70900.0,28.35,28.4,28.11,28.12,70900.0
2011-09-01 10:15:00,28.11,28.18,28.05,28.17,32100.0,28.11,28.18,28.05,28.17,32100.0
2011-09-01 10:20:00,28.16,28.28,28.13,28.24,21900.0,28.16,28.28,28.13,28.24,21900.0
2011-09-01 10:25:00,28.24,28.31,28.22,28.23,38200.0,28.24,28.31,28.22,28.23,38200.0
2011-09-01 10:30:00,28.21,28.22,28.07,28.1,36200.0,28.21,28.22,28.07,28.1,36200.0
2011-09-01 10:35:00,28.09,28.13,28.02,28.13,20600.0,28.09,28.13,28.02,28.13,20600.0
2011-09-01 10:40:00,28.12,28.24,28.1,28.22,27900.0,28.12,28.24,28.1,28.22,27900.0
2011-09-01 10:45:00,28.2,28.22,27.99,28.0,40100.0,28.2,28.22,27.99,28.0,40100.0
2011-09-01 10:50:00,27.98,28.16,27.97,28.1,31200.0,27.98,28.16,27.97,28.1,31200.0
2011-09-01 10:55:00,28.09,28.11,27.94,27.95,38000.0,28.09,28.11,27.94,27.95,38000.0
2011-09-01 11:00:00,27.96,28.02,27.89,27.96,45800.0,27.96,28.02,27.89,27.96,45800.0
2011-09-01 11:05:00,27.96,27.97,27.86,27.89,29400.0,27.96,27.97,27.86,27.89,29400.0
2011-09-01 11:10:00,27.89,27.9,27.85,27.86,32800.0,27.89,27.9,27.85,27.86,32800.0
2011-09-01 11:15:00,27.86,27.98,27.86,27.98,19900.0,27.86,27.98,27.86,27.98,19900.0
2011-09-01 11:20:00,27.98,27.99,27.89,27.95,19300.0,27.98,27.99,27.89,27.95,19300.0
2011-09-01 11:25:00,27.96,27.99,27.88,27.98,21600.0,27.96,27.99,27.88,27.98,21600.0
2011-09-01 11:30:00,27.98,28.01,27.95,27.96,23900.0,27.98,28.01,27.95,27.96,23900.0
2011-09-01 11:35:00,27.97,27.97,27.87,27.89,21800.0,27.97,27.97,27.87,27.89,21800.0
2011-09-01 11:40:00,27.89,27.91,27.74,27.75,34500.0,27.89,27.91,27.74,27.75,34500.0
2011-09-01 11:45:00,27.75,27.81,27.75,27.8,28300.0,27.75,27.81,27.75,27.8,28300.0
2011-09-01 11:50:00,27.8,27.85,27.74,27.82,26400.0,27.8,27.85,27.74,27.82,26400.0
2011-09-01 11:55:00,27.82,27.88,27.82,27.88,15400.0,27.82,27.88,27.82,27.88,15400.0
2011-09-01 12:00:00,27.88,27.89,27.8,27.82,20200.0,27.88,27.89,27.8,27.82,20200.0
2011-09-01 12:05:00,27.82,27.83,27.77,27.81,14700.0,27.82,27.83,27.77,27.81,14700.0
2011-09-01 12:10:00,27.81,27.85,27.78,27.85,40200.0,27.81,27.85,27.78,27.85,40200.0
2011-09-01 12:15:00,27.85,27.85,27.74,27.84,31400.0,27.85,27.85,27.74,27.84,31400.0
2011-09-01 12:20:00,27.85,27.87,27.83,27.85,27300.0,27.85,27.87,27.83,27.85,27300.0
2011-09-01 12:25:00,27.85,27.86,27.81,27.86,10400.0,27.85,27.86,27.81,27.86,10400.0
2011-09-01 12:30:00,27.87,27.89,27.85,27.86,8900.0,27.87,27.89,27.85,27.86,8900.0
2011-09-01 12:35:00,27.85,27.85,27.79,27.8,14700.0,27.85,27.85,27.79,27.8,14700.0
2011-09-01 12:40:00,27.8,27.82,27.74,27.74,23200.0,27.8,27.82,27.74,27.74,23200.0
2011-09-01 12:45:00,27.75,27.78,27.72,27.72,18500.0,27.75,27.78,27.72,27.72,18500.0
2011-09-01 12:50:00,27.72,27.78,27.67,27.67,17200.0,27.72,27.78,27.67,27.67,17200.0
2011-09-01 12:55:00,27.67,27.71,27.63,27.63,22000.0,27.67,27.71,27.63,27.63,22000.0
2011-09-01 13:00:00,27.64,27.67,27.59,27.64,27700.0,27.64,27.67,27.59,27.64,27700.0
2011-09-01 13:05:00,27.64,27.64,27.57,27.57,13800.0,27.64,27.64,27.57,27.57,13800.0
2011-09-01 13:10:00,27.57,27.61,27.57,27.6,21500.0,27.57,27.61,27.57,27.6,21500.0
2011-09-01 13:15:00,27.6,27.6,27.59,27.59,16100.0,27.6,27.6,27.59,27.59,16100.0
2011-09-01 13:20:00,27.6,27.6,27.5,27.5,86000.0,27.6,27.6,27.5,27.5,86000.0
2011-09-01 13:25:00,27.49,27.59,27.49,27.54,36900.0,27.49,27.59,27.49,27.54,36900.0
2011-09-01 13:30:00,27.54,27.54,27.49,27.52,51700.0,27.54,27.54,27.49,27.52,51700.0
2011-09-01 13:35:00,27.52,27.52,27.44,27.44,18100.0,27.52,27.52,27.44,27.44,18100.0
2011-09-01 13:40:00,27.44,27.44,27.27,27.28,95300.0,27.44,27.44,27.27,27.28,95300.0
2011-09-01 13:45:00,27.29,27.34,27.26,27.33,65400.0,27.29,27.34,27.26,27.33,65400.0
2011-09-01 13:50:00,27.33,27.33,27.22,27.23,38900.0,27.33,27.33,27.22,27.23,38900.0
2011-09-01 13:55:00,27.23,27.25,27.19,27.2,56800.0,27.23,27.25,27.19,27.2,56800.0
2011-09-01 14:00:00,27.2,27.26,27.16,27.17,44900.0,27.2,27.26,27.16,27.17,44900.0
2011-09-01 14:05:00,27.18,27.22,27.16,27.2,33800.0,27.18,27.22,27.16,27.2,33800.0
2011-09-01 14:10:00,27.2,27.26,27.19,27.24,34700.0,27.2,27.26,27.19,27.24,34700.0
2011-09-01 14:15:00,27.23,27.26,27.17,27.21,56000.0,27.23,27.26,27.17,27.21,56000.0
2011-09-01 14:20:00,27.2,27.21,27.11,27.14,32900.0,27.2,27.21,27.11,27.14,32900.0
2011-09-01 14:25:00,27.15,27.15,27.1,27.1,66100.0,27.15,27.15,27.1,27.1,66100.0
2011-09-01 14:30:00,27.11,27.32,27.1,27.32,136200.0,27.11,27.32,27.1,27.32,136200.0
2011-09-01 14:35:00,27.32,27.39,27.31,27.38,25100.0,27.32,27.39,27.31,27.38,25100.0
2011-09-01 14:40:00,27.39,27.42,27.36,27.38,45400.0,27.39,27.42,27.36,27.38,45400.0
2011-09-01 14:45:00,27.36,27.37,27.2,27.26,121100.0,27.36,27.37,27.2,27.26,121100.0
2011-09-01 14:50:00,27.26,27.28,27.22,27.28,44600.0,27.26,27.28,27.22,27.28,44600.0
2011-09-01 14:55:00,27.28,27.29,27.22,27.26,41300.0,27.28,27.29,27.22,27.26,41300.0
2011-09-01 15:00:00,27.26,27.27,27.17,27.19,43500.0,27.26,27.27,27.17,27.19,43500.0
2011-09-01 15:05:00,27.18,27.23,27.12,27.14,79300.0,27.18,27.23,27.12,27.14,79300.0
2011-09-01 15:10:00,27.14,27.15,27.04,27.11,122700.0,27.14,27.15,27.04,27.11,122700.0
2011-09-01 15:15:00,27.11,27.19,27.1,27.18,57200.0,27.11,27.19,27.1,27.18,57200.0
2011-09-01 15:20:00,27.18,27.3,27.12,27.29,123700.0,27.18,27.3,27.12,27.29,123700.0
2011-09-01 15:25:00,27.29,27.32,27.25,27.28,75300.0,27.29,27.32,27.25,27.28,75300.0
2011-09-01 15:30:00,27.27,27.28,27.19,27.22,115300.0,27.27,27.28,27.19,27.22,115300.0
2011-09-01 15:35:00,27.23,27.29,27.22,27.25,154700.0,27.23,27.29,27.22,27.25,154700.0
2011-09-01 15:40:00,27.25,27.29,27.22,27.29,92300.0,27.25,27.29,27.22,27.29,92300.0
2011-09-01 15:45:00,27.29,27.34,27.25,27.33,85300.0,27.29,27.34,27.25,27.33,85300.0
2011-09-01 15:50:00,27.33,27.34,27.23,27.26,80300.0,27.33,27.34,27.23,27.26,80300.0
2011-09-01 15:55:00,27.26,27.26,27.23,27.25,157300.0,27.26,27.26,27.23,27.25,157300.0
2011-09-02 09:30:00,26.66,26.7,26.41,26.43,114500.0,26.66,26.7,26.41,26.43,114500.0
2011-09-02 09:35:00,26.44,26.54,26.21,26.25,48100.0,26.44,26.54,26.21,26.25,48100.0
2011-09-02 09:40:00,26.25,26.43,26.2,26.39,46800.0,26.25,26.43,26.2,26.39,46800.0
2011-09-02 09:45:00,26.39,26.55,26.29,26.54,51500.0,26.39,26.55,26.29,26.54,51500.0
2011-09-02 09:50:00,26.53,26.65,26.5,26.51,57000.0,26.53,26.65,26.5,26.51,57000.0
2011-09-02 09:55:00,26.51,26.56,26.45,26.53,35200.0,26.51,26.56,26.45,26.53,35200.0
2011-09-02 10:00:00,26.53,26.61,26.49,26.52,86400.0,26.53,26.61,26.49,26.52,86400.0
2011-09-02 10:05:00,26.52,26.71,26.49,26.67,45900.0,26.52,26.71,26.49,26.67,45900.0
2011-09-02 10:10:00,26.67,26.73,26.63,26.66,63600.0,26.67,26.73,26.63,26.66,63600.0
2011-09-02 10:15:00,26.64,26.66,26.56,26.62,51400.0,26.64,26.66,26.56,26.62,51400.0
2011-09-02 10:20:00,26.62,26.62,26.46,26.51,33500.0,26.62,26.62,26.46,26.51,33500.0
2011-09-02 10:25:00,26.51,26.59,26.5,26.54,26900.0,26.51,26.59,26.5,26.54,26900.0
2011-09-02 10:30:00,26.54,26.54,26.41,26.5,165600.0,26.54,26.54,26.41,26.5,165600.0
2011-09-02 10:35:00,26.49,26.5,26.41,26.47,32300.0,26.49,26.5,26.41,26.47,32300.0
2011-09-02 10:40:00,26.47,26.54,26.43,26.43,29300.0,26.47,26.54,26.43,26.43,29300.0
2011-09-02 10:45:00,26.44,26.52,26.43,26.52,46700.0,26.44,26.52,26.43,26.52,46700.0
2011-09-02 10:50:00,26.51,26.56,26.44,26.53,25200.0,26.51,26.56,26.44,26.53,25200.0
2011-09-02 10:55:00,26.53,26.65,26.52,26.64,97500.0,26.53,26.65,26.52,26.64,97500.0
2011-09-02 11:00:00,26.64,26.67,26.6,26.62,34800.0,26.64,26.67,26.6,26.62,34800.0
2011-09-02 11:05:00,26.62,26.69,26.6,26.65,91900.0,26.62,26.69,26.6,26.65,91900.0
2011-09-02 11:10:00,26.63,26.77,26.63,26.74,33100.0,26.63,26.77,26.63,26.74,33100.0
2011-09-02 11:15:00,26.73,26.74,26.67,26.71,26700.0,26.73,26.74,26.67,26.71,26700.0
2011-09-02 11:20:00,26.71,26.74,26.65,26.67,21000.0,26.71,26.74,26.65,26.67,21000.0
2011-09-02 11:25:00,26.66,26.71,26.66,26.71,24200.0,26.66,26.71,26.66,26.71,24200.0
2011-09-02 11:30:00,26.71,26.78,26.67,26.77,82800.0,26.71,26.78,26.67,26.77,82800.0
2011-09-02 11:35:00,26.77,26.85,26.75,26.84,44800.0,26.77,26.85,26.75,26.84,44800.0
2011-09-02 11:40:00,26.83,26.88,26.82,26.87,36300.0,26.83,26.88,26.82,26.87,36300.0
2011-09-02 11:45:00,26.88,26.88,26.8,26.81,54800.0,26.88,26.88,26.8,26.81,54800.0
2011-09-02 11:50:00,26.81,26.84,26.77,26.79,35900.0,26.81,26.84,26.77,26.79,35900.0
2011-09-02 11:55:00,26.79,26.79,26.7,26.7,57600.0,26.79,26.79,26.7,26.7,57600.0
2011-09-02 12:00:00,26.7,26.78,26.7,26.76,20900.0,26.7,26.78,26.7,26.76,20900.0
2011-09-02 12:05:00,26.76,26.85,26.76,26.76,21300.0,26.76,26.85,26.76,26.76,21300.0
2011-09-02 12:10:00,26.77,26.8,26.75,26.8,16600.0,26.77,26.8,26.75,26.8,16600.0
2011-09-02 12:15:00,26.8,26.81,26.74,26.76,24200.0,26.8,26.81,26.74,26.76,24200.0
2011-09-02 12:20:00,26.76,26.78,26.72,26.73,20100.0,26.76,26.78,26.72,26.73,20100.0
2011-09-02 12:25:00,26.72,26.73,26.66,26.67,20200.0,26.72,26.73,26.66,26.67,20200.0
2011-09-02 12:30:00,26.66,26.69,26.65,26.68,11900.0,26.66,26.69,26.65,26.68,11900.0
2011-09-02 12:35:00,26.68,26.69,26.65,26.68,13900.0,26.68,26.69,26.65,26.68,13900.0
2011-09-02 12:40:00,26.69,26.7,26.63,26.67,16700.0,26.69,26.7,26.63,26.67,16700.0
2011-09-02 12:45:00,26.67,26.71,26.62,26.65,30500.0,26.67,26.71,26.62,26.65,30500.0
2011-09-02 12:50:00,26.64,26.68,26.64,26.66,25100.0,26.64,26.68,26.64,26.66,25100.0
2011-09-02 12:55:00,26.66,26.69,26.65,26.67,26900.0,26.66,26.69,26.65,26.67,26900.0
2011-09-02 13:00:00,26.67,26.7,26.6,26.6,16200.0,26.67,26.7,26.6,26.6,16200.0
2011-09-02 13:05:00,26.61,26.61,26.56,26.56,16700.0,26.61,26.61,26.56,26.56,16700.0
2011-09-02 13:10:00,26.56,26.6,26.54,26.54,16900.0,26.56,26.6,26.54,26.54,16900.0
2011-09-02 13:15:00,26.54,26.55,26.5,26.51,16000.0,26.54,26.55,26.5,26.51,16000.0
2011-09-02 13:20:00,26.5,26.53,26.49,26.49,22900.0,26.5,26.53,26.49,26.49,22900.0
2011-09-02 13:25:00,26.5,26.5,26.47,26.48,12000.0,26.5,26.5,26.47,26.48,12000.0
2011-09-02 13:30:00,26.47,26.53,26.46,26.47,33600.0,26.47,26.53,26.46,26.47,33600.0
2011-09-02 13:35:00,26.47,26.48,26.4,26.42,35000.0,26.47,26.48,26.4,26.42,35000.0
2011-09-02 13:40:00,26.41,26.42,26.36,26.36,34900.0,26.41,26.42,26.36,26.36,34900.0
2011-09-02 13:45:00,26.36,26.4,26.35,26.39,22600.0,26.36,26.4,26.35,26.39,22600.0
2011-09-02 13:50:00,26.39,26.42,26.35,26.36,41700.0,26.39,26.42,26.35,26.36,41700.0
2011-09-02 13:55:00,26.35,26.39,26.34,26.38,17600.0,26.35,26.39,26.34,26.38,17600.0
2011-09-02 14:00:00,26.36,26.39,26.34,26.35,39100.0,26.36,26.39,26.34,26.35,39100.0
2011-09-02 14:05:00,26.35,26.37,26.29,26.3,30800.0,26.35,26.37,26.29,26.3,30800.0
2011-09-02 14:10:00,26.32,26.35,26.21,26.26,101700.0,26.32,26.35,26.21,26.26,101700.0
2011-09-02 14:15:00,26.27,26.29,26.23,26.25,157800.0,26.27,26.29,26.23,26.25,157800.0
2011-09-02 14:20:00,26.25,26.28,26.19,26.21,35800.0,26.25,26.28,26.19,26.21,35800.0
2011-09-02 14:25:00,26.21,26.3,26.21,26.28,70000.0,26.21,26.3,26.21,26.28,70000.0
2011-09-02 14:30:00,26.28,26.29,26.14,26.17,135300.0,26.28,26.29,26.14,26.17,135300.0
2011-09-02 14:35:00,26.16,26.19,26.13,26.14,47900.0,26.16,26.19,26.13,26.14,47900.0
2011-09-02 14:40:00,26.13,26.17,26.11,26.13,43100.0,26.13,26.17,26.11,26.13,43100.0
2011-09-02 14:45:00,26.11,26.14,26.07,26.07,78100.0,26.11,26.14,26.07,26.07,78100.0
2011-09-02 14:50:00,26.07,26.16,26.03,26.16,174900.0,26.07,26.16,26.03,26.16,174900.0
2011-09-02 14:55:00,26.15,26.16,26.11,26.11,44800.0,26.15,26.16,26.11,26.11,44800.0
2011-09-02 15:00:00,26.11,26.13,26.04,26.05,39500.0,26.11,26.13,26.04,26.05,39500.0
2011-09-02 15:05:00,26.05,26.07,26.02,26.06,44600.0,26.05,26.07,26.02,26.06,44600.0
2011-09-02 15:10:00,26.05,26.09,26.03,26.09,47700.0,26.05,26.09,26.03,26.09,47700.0
2011-09-02 15:15:00,26.09,26.09,26.03,26.08,54300.0,26.09,26.09,26.03,26.08,54300.0
2011-09-02 15:20:00,26.08,26.2,26.07,26.19,142800.0,26.08,26.2,26.07,26.19,142800.0
2011-09-02 15:25:00,26.19,26.28,26.19,26.27,104800.0,26.19,26.28,26.19,26.27,104800.0
2011-09-02 15:30:00,26.27,26.37,26.27,26.37,100300.0,26.27,26.37,26.27,26.37,100300.0
2011-09-02 15:35:00,26.38,26.44,26.35,26.44,72100.0,26.38,26.44,26.35,26.44,72100.0
2011-09-02 15:40:00,26.44,26.49,26.42,26.47,73000.0,26.44,26.49,26.42,26.47,73000.0
2011-09-02 15:45:00,26.46,26.49,26.43,26.44,164900.0,26.46,26.49,26.43,26.44,164900.0
2011-09-02 15:50:00,26.45,26.47,26.39,26.47,131300.0,26.45,26.47,26.39,26.47,131300.0
2011-09-02 15:55:00,26.46,26.48,26.38,26.38,210100.0,26.46,26.48,26.38,26.38,210100.0
2011-09-06 09:30:00,25.56,25.61,25.25,25.45,62600.0,25.56,25.61,25.25,25.45,62600.0
2011-09-06 09:35:00,25.45,25.71,25.45,25.64,49500.0,25.45,25.71,25.45,25.64,49500.0
2011-09-06 09:40:00,25.63,25.68,25.54,25.6,58600.0,25.63,25.68,25.54,25.6,58600.0
2011-09-06 09:45:00,25.62,25.72,25.6,25.64,32300.0,25.62,25.72,25.6,25.64,32300.0
2011-09-06 09:50:00,25.61,25.69,25.56,25.66,35800.0,25.61,25.69,25.56,25.66,35800.0
2011-09-06 09:55:00,25.65,25.68,25.59,25.65,21700.0,25.65,25.68,25.59,25.65,21700.0
2011-09-06 10:00:00,25.66,25.83,25.6,25.7,68000.0,25.66,25.83,25.6,25.7,68000.0
2011-09-06 10:05:00,25.7,25.7,25.52,25.62,48500.0,25.7,25.7,25.52,25.62,48500.0
2011-09-06 10:10:00,25.63,25.67,25.47,25.48,67300.0,25.63,25.67,25.47,25.48,67300.0
2011-09-06 10:15:00,25.49,25.51,25.41,25.42,67600.0,25.49,25.51,25.41,25.42,67600.0
2011-09-06 10:20:00,25.43,25.45,25.36,25.41,29600.0,25.43,25.45,25.36,25.41,29600.0
2011-09-06 10:25:00,25.42,25.46,25.36,25.36,60900.0,25.42,25.46,25.36,25.36,60900.0
2011-09-06 10:30:00,25.36,25.4,25.3,25.35,65400.0,25.36,25.4,25.3,25.35,65400.0
2011-09-06 10:35:00,25.36,25.45,25.34,25.39,61100.0,25.36,25.45,25.34,25.39,61100.0
2011-09-06 10:40:00,25.4,25.46,25.37,25.41,34700.0,25.4,25.46,25.37,25.41,34700.0
2011-09-06 10:45:00,25.41,25.41,25.31,25.39,41500.0,25.41,25.41,25.31,25.39,41500.0
2011-09-06 10:50:00,25.4,25.52,25.39,25.51,46800.0,25.4,25.52,25.39,25.51,46800.0
2011-09-06 10:55:00,25.51,25.62,25.47,25.62,69500.0,25.51,25.62,25.47,25.62,69500.0
2011-09-06 11:00:00,25.61,25.62,25.48,25.5,28200.0,25.61,25.62,25.48,25.5,28200.0
2011-09-06 11:05:00,25.49,25.52,25.47,25.51,47100.0,25.49,25.52,25.47,25.51,47100.0
2011-09-06 11:10:00,25.52,25.6,25.44,25.58,33900.0,25.52,25.6,25.44,25.58,33900.0
2011-09-06 11:15:00,25.57,25.7,25.57,25.62,37300.0,25.57,25.7,25.57,25.62,37300.0
2011-09-06 11:20:00,25.62,25.7,25.61,25.65,19300.0,25.62,25.7,25.61,25.65,19300.0
2011-09-06 11:25:00,25.67,25.71,25.64,25.7,17400.0,25.67,25.71,25.64,25.7,17400.0
2011-09-06 11:30:00,25.7,25.77,25.7,25.72,21400.0,25.7,25.77,25.7,25.72,21400.0
2011-09-06 11:35:00,25.69,25.75,25.62,25.62,20700.0,25.69,25.75,25.62,25.62,20700.0
2011-09-06 11:40:00,25.62,25.63,25.55,25.58,11200.0,25.62,25.63,25.55,25.58,11200.0
2011-09-06 11:45:00,25.58,25.58,25.47,25.49,29200.0,25.58,25.58,25.47,25.49,29200.0
2011-09-06 11:50:00,25.49,25.52,25.47,25.48,19900.0,25.49,25.52,25.47,25.48,19900.0
2011-09-06 11:55:00,25.49,25.64,25.49,25.57,32700.0,25.49,25.64,25.49,25.57,32700.0
2011-09-06 12:00:00,25.56,25.6,25.55,25.55,12900.0,25.56,25.6,25.55,25.55,12900.0
2011-09-06 12:05:00,25.57,25.63,25.55,25.55,30200.0,25.57,25.63,25.55,25.55,30200.0
2011-09-06 12:10:00,25.55,25.63,25.55,25.62,20600.0,25.55,25.63,25.55,25.62,20600.0
2011-09-06 12:15:00,25.62,25.68,25.62,25.65,18100.0,25.62,25.68,25.62,25.65,18100.0
2011-09-06 12:20:00,25.65,25.7,25.65,25.67,11200.0,25.65,25.7,25.65,25.67,11200.0
2011-09-06 12:25:00,25.66,25.67,25.61,25.66,20200.0,25.66,25.67,25.61,25.66,20200.0
2011-09-06 12:30:00,25.65,25.65,25.62,25.63,26200.0,25.65,25.65,25.62,25.63,26200.0
2011-09-06 12:35:00,25.63,25.66,25.62,25.64,28400.0,25.63,25.66,25.62,25.64,28400.0
2011-09-06 12:40:00,25.64,25.64,25.6,25.63,15100.0,25.64,25.64,25.6,25.63,15100.0
2011-09-06 12:45:00,25.62,25.66,25.62,25.65,20800.0,25.62,25.66,25.62,25.65,20800.0
2011-09-06 12:50:00,25.65,25.68,25.62,25.62,19500.0,25.65,25.68,25.62,25.62,19500.0
2011-09-06 12:55:00,25.62,25.66,25.61,25.66,13600.0,25.62,25.66,25.61,25.66,13600.0
2011-09-06 13:00:00,25.67,25.67,25.64,25.66,25200.0,25.67,25.67,25.64,25.66,25200.0
2011-09-06 13:05:00,25.67,25.72,25.64,25.69,43200.0,25.67,25.72,25.64,25.69,43200.0
2011-09-06 13:10:00,25.7,25.79,25.7,25.74,15000.0,25.7,25.79,25.7,25.74,15000.0
2011-09-06 13:15:00,25.73,25.75,25.69,25.75,16600.0,25.73,25.75,25.69,25.75,16600.0
2011-09-06 13:20:00,25.75,25.85,25.74,25.85,23000.0,25.75,25.85,25.74,25.85,23000.0
2011-09-06 13:25:00,25.83,25.84,25.79,25.8,28800.0,25.83,25.84,25.79,25.8,28800.0
2011-09-06 13:30:00,25.78,25.79,25.72,25.74,17000.0,25.78,25.79,25.72,25.74,17000.0
2011-09-06 13:35:00,25.74,25.84,25.7,25.84,28200.0,25.74,25.84,25.7,25.84,28200.0
2011-09-06 13:40:00,25.84,25.94,25.82,25.93,33600.0,25.84,25.94,25.82,25.93,33600.0
2011-09-06 13:45:00,25.94,26.01,25.89,26.01,24600.0,25.94,26.01,25.89,26.01,24600.0
2011-09-06 13:50:00,26.01,26.06,25.97,26.06,26100.0,26.01,26.06,25.97,26.06,26100.0
2011-09-06 13:55:00,26.06,26.06,25.98,26.0,23300.0,26.06,26.06,25.98,26.0,23300.0
2011-09-06 14:00:00,25.98,26.0,25.94,25.95,23200.0,25.98,26.0,25.94,25.95,23200.0
2011-09-06 14:05:00,25.95,26.05,25.94,26.05,39400.0,25.95,26.05,25.94,26.05,39400.0
2011-09-06 14:10:00,26.05,26.13,26.03,26.12,32300.0,26.05,26.13,26.03,26.12,32300.0
2011-09-06 14:15:00,26.12,26.2,26.12,26.2,30300.0,26.12,26.2,26.12,26.2,30300.0
2011-09-06 14:20:00,26.19,26.2,26.16,26.18,20400.0,26.19,26.2,26.16,26.18,20400.0
2011-09-06 14:25:00,26.17,26.23,26.16,26.18,25000.0,26.17,26.23,26.16,26.18,25000.0
2011-09-06 14:30:00,26.18,26.18,26.12,26.14,23700.0,26.18,26.18,26.12,26.14,23700.0
2011-09-06 14:35:00,26.14,26.15,26.08,26.1,21500.0,26.14,26.15,26.08,26.1,21500.0
2011-09-06 14:40:00,26.09,26.1,26.03,26.07,32500.0,26.09,26.1,26.03,26.07,32500.0
2011-09-06 14:45:00,26.06,26.08,26.01,26.01,23000.0,26.06,26.08,26.01,26.01,23000.0
2011-09-06 14:50:00,26.02,26.02,25.94,25.95,35000.0,26.02,26.02,25.94,25.95,35000.0
2011-09-06 14:55:00,25.94,25.95,25.88,25.91,35300.0,25.94,25.95,25.88,25.91,35300.0
2011-09-06 15:00:00,25.91,25.92,25.84,25.85,65100.0,25.91,25.92,25.84,25.85,65100.0
2011-09-06 15:05:00,25.84,25.87,25.79,25.83,53900.0,25.84,25.87,25.79,25.83,53900.0
2011-09-06 15:10:00,25.82,25.86,25.8,25.8,81700.0,25.82,25.86,25.8,25.8,81700.0
2011-09-06 15:15:00,25.8,25.83,25.77,25.79,102000.0,25.8,25.83,25.77,25.79,102000.0
2011-09-06 15:20:00,25.79,25.94,25.78,25.91,63200.0,25.79,25.94,25.78,25.91,63200.0
2011-09-06 15:25:00,25.9,25.93,25.86,25.89,48000.0,25.9,25.93,25.86,25.89,48000.0
2011-09-06 15:30:00,25.88,25.89,25.8,25.81,116400.0,25.88,25.89,25.8,25.81,116400.0
2011-09-06 15:35:00,25.8,25.94,25.8,25.94,64100.0,25.8,25.94,25.8,25.94,64100.0
2011-09-06 15:40:00,25.94,26.0,25.92,25.98,69700.0,25.94,26.0,25.92,25.98,69700.0
2011-09-06 15:45:00,25.99,26.08,25.95,26.03,96600.0,25.99,26.08,25.95,26.03,96600.0
2011-09-06 15:50:00,26.03,26.19,26.02,26.14,113500.0,26.03,26.19,26.02,26.14,113500.0
2011-09-06 15:55:00,26.13,26.18,26.13,26.13,174400.0,26.13,26.18,26.13,26.13,174400.0
2011-09-07 09:30:00,26.56,26.71,26.55,26.63,32100.0,26.56,26.71,26.55,26.63,32100.0
2011-09-07 09:35:00,26.63,26.76,26.62,26.76,26700.0,26.63,26.76,26.62,26.76,26700.0
2011-09-07 09:40:00,26.75,26.86,26.71,26.86,31400.0,26.75,26.86,26.71,26.86,31400.0
2011-09-07 09:45:00,26.86,26.86,26.76,26.77,39600.0,26.86,26.86,26.76,26.77,39600.0
2011-09-07 09:50:00,26.77,26.83,26.75,26.83,23200.0,26.77,26.83,26.75,26.83,23200.0
2011-09-07 09:55:00,26.84,26.91,26.79,26.91,25100.0,26.84,26.91,26.79,26.91,25100.0
2011-09-07 10:00:00,26.92,26.93,26.88,26.92,23000.0,26.92,26.93,26.88,26.92,23000.0
2011-09-07 10:05:00,26.93,26.94,26.85,26.89,28500.0,26.93,26.94,26.85,26.89,28500.0
2011-09-07 10:10:00,26.9,26.91,26.84,26.87,28200.0,26.9,26.91,26.84,26.87,28200.0
2011-09-07 10:15:00,26.86,26.89,26.79,26.88,36800.0,26.86,26.89,26.79,26.88,36800.0
2011-09-07 10:20:00,26.87,26.98,26.85,26.98,21300.0,26.87,26.98,26.85,26.98,21300.0
2011-09-07 10:25:00,26.97,26.98,26.86,26.87,32800.0,26.97,26.98,26.86,26.87,32800.0
2011-09-07 10:30:00,26.87,26.91,26.8,26.83,22800.0,26.87,26.91,26.8,26.83,22800.0
2011-09-07 10:35:00,26.82,26.92,26.82,26.87,20300.0,26.82,26.92,26.82,26.87,20300.0
2011-09-07 10:40:00,26.87,26.93,26.85,26.89,17200.0,26.87,26.93,26.85,26.89,17200.0
2011-09-07 10:45:00,26.89,26.92,26.85,26.85,22300.0,26.89,26.92,26.85,26.85,22300.0
2011-09-07 10:50:00,26.85,26.87,26.79,26.86,19500.0,26.85,26.87,26.79,26.86,19500.0
2011-09-07 10:55:00,26.86,26.88,26.81,26.87,30500.0,26.86,26.88,26.81,26.87,30500.0
2011-09-07 11:00:00,26.86,26.86,26.81,26.86,17900.0,26.86,26.86,26.81,26.86,17900.0
2011-09-07 11:05:00,26.88,26.97,26.88,26.94,22300.0,26.88,26.97,26.88,26.94,22300.0
2011-09-07 11:10:00,26.94,27.0,26.94,26.97,11800.0,26.94,27.0,26.94,26.97,11800.0
2011-09-07 11:15:00,26.97,26.98,26.94,26.95,14800.0,26.97,26.98,26.94,26.95,14800.0
2011-09-07 11:20:00,26.95,27.01,26.95,26.98,15700.0,26.95,27.01,26.95,26.98,15700.0
2011-09-07 11:25:00,26.98,27.03,26.98,26.99,13300.0,26.98,27.03,26.98,26.99,13300.0
2011-09-07 11:30:00,27.0,27.01,26.94,26.95,20300.0,27.0,27.01,26.94,26.95,20300.0
2011-09-07 11:35:00,26.95,26.96,26.91,26.91,22400.0,26.95,26.96,26.91,26.91,22400.0
2011-09-07 11:40:00,26.92,26.93,26.9,26.93,8200.0,26.92,26.93,26.9,26.93,8200.0
2011-09-07 11:45:00,26.93,26.95,26.9,26.93,24600.0,26.93,26.95,26.9,26.93,24600.0
2011-09-07 11:50:00,26.94,26.95,26.91,26.94,17100.0,26.94,26.95,26.91,26.94,17100.0
2011-09-07 11:55:00,26.94,26.96,26.91,26.91,55300.0,26.94,26.96,26.91,26.91,55300.0
2011-09-07 12:00:00,26.92,26.94,26.9,26.9,24300.0,26.92,26.94,26.9,26.9,24300.0
2011-09-07 12:05:00,26.9,26.92,26.89,26.91,16200.0,26.9,26.92,26.89,26.91,16200.0
2011-09-07 12:10:00,26.92,26.92,26.9,26.91,25400.0,26.92,26.92,26.9,26.91,25400.0
2011-09-07 12:15:00,26.91,26.91,26.87,26.91,47900.0,26.91,26.91,26.87,26.91,47900.0
2011-09-07 12:20:00,26.91,26.92,26.88,26.9,17300.0,26.91,26.92,26.88,26.9,17300.0
2011-09-07 12:25:00,26.9,26.9,26.85,26.89,24600.0,26.9,26.9,26.85,26.89,24600.0
2011-09-07 12:30:00,26.89,26.97,26.89,26.96,20100.0,26.89,26.97,26.89,26.96,20100.0
2011-09-07 12:35:00,26.96,26.99,26.95,26.98,17300.0,26.96,26.99,26.95,26.98,17300.0
2011-09-07 12:40:00,26.97,26.98,26.96,26.96,23200.0,26.97,26.98,26.96,26.96,23200.0
2011-09-07 12:45:00,26.96,26.98,26.94,26.96,90400.0,26.96,26.98,26.94,26.96,90400.0
2011-09-07 12:50:00,26.96,26.97,26.95,26.95,45000.0,26.96,26.97,26.95,26.95,45000.0
2011-09-07 12:55:00,26.96,26.99,26.95,26.98,73600.0,26.96,26.99,26.95,26.98,73600.0
2011-09-07 13:00:00,26.98,27.0,26.97,26.99,36600.0,26.98,27.0,26.97,26.99,36600.0
2011-09-07 13:05:00,26.99,27.0,26.98,26.99,76900.0,26.99,27.0,26.98,26.99,76900.0
2011-09-07 13:10:00,27.0,27.0,26.99,27.0,48700.0,27.0,27.0,26.99,27.0,48700.0
2011-09-07 13:15:00,26.99,27.0,26.98,27.0,49100.0,26.99,27.0,26.98,27.0,49100.0
2011-09-07 13:20:00,27.0,27.0,26.98,27.0,25900.0,27.0,27.0,26.98,27.0,25900.0
2011-09-07 13:25:00,27.0,27.0,26.98,27.0,43700.0,27.0,27.0,26.98,27.0,43700.0
2011-09-07 13:30:00,26.99,27.0,26.95,26.96,49300.0,26.99,27.0,26.95,26.96,49300.0
2011-09-07 13:35:00,26.96,26.96,26.92,26.93,33100.0,26.96,26.96,26.92,26.93,33100.0
2011-09-07 13:40:00,26.93,26.93,26.86,26.88,33200.0,26.93,26.93,26.86,26.88,33200.0
2011-09-07 13:45:00,26.88,26.88,26.85,26.86,22800.0,26.88,26.88,26.85,26.86,22800.0
2011-09-07 13:50:00,26.87,26.87,26.85,26.87,40700.0,26.87,26.87,26.85,26.87,40700.0
2011-09-07 13:55:00,26.87,26.89,26.86,26.88,118500.0,26.87,26.89,26.86,26.88,118500.0
2011-09-07 14:00:00,26.89,26.95,26.86,26.95,47600.0,26.89,26.95,26.86,26.95,47600.0
2011-09-07 14:05:00,26.95,26.96,26.92,26.93,51700.0,26.95,26.96,26.92,26.93,51700.0
2011-09-07 14:10:00,26.93,26.94,26.89,26.93,80700.0,26.93,26.94,26.89,26.93,80700.0
2011-09-07 14:15:00,26.92,26.93,26.89,26.91,94900.0,26.92,26.93,26.89,26.91,94900.0
2011-09-07 14:20:00,26.92,26.92,26.88,26.9,134300.0,26.92,26.92,26.88,26.9,134300.0
2011-09-07 14:25:00,26.9,26.92,26.89,26.91,74800.0,26.9,26.92,26.89,26.91,74800.0
2011-09-07 14:30:00,26.91,26.95,26.9,26.95,44400.0,26.91,26.95,26.9,26.95,44400.0
2011-09-07 14:35:00,26.94,27.0,26.94,26.97,35000.0,26.94,27.0,26.94,26.97,35000.0
2011-09-07 14:40:00,26.98,27.0,26.97,26.99,39000.0,26.98,27.0,26.97,26.99,39000.0
2011-09-07 14:45:00,27.0,27.0,26.99,27.0,26100.0,27.0,27.0,26.99,27.0,26100.0
2011-09-07 14:50:00,26.99,26.99,26.96,26.98,43600.0,26.99,26.99,26.96,26.98,43600.0
2011-09-07 14:55:00,26.97,27.0,26.97,27.0,25800.0,26.97,27.0,26.97,27.0,25800.0
2011-09-07 15:00:00,27.0,27.0,26.93,26.94,90200.0,27.0,27.0,26.93,26.94,90200.0
2011-09-07 15:05:00,26.94,26.98,26.93,26.97,67400.0,26.94,26.98,26.93,26.97,67400.0
2011-09-07 15:10:00,26.98,27.0,26.94,27.0,74000.0,26.98,27.0,26.94,27.0,74000.0
2011-09-07 15:15:00,27.0,27.0,26.96,26.99,55200.0,27.0,27.0,26.96,26.99,55200.0
2011-09-07 15:20:00,26.99,27.0,26.99,27.0,36200.0,26.99,27.0,26.99,27.0,36200.0
2011-09-07 15:25:00,27.0,27.0,26.96,26.97,121500.0,27.0,27.0,26.96,26.97,121500.0
2011-09-07 15:30:00,26.97,27.0,26.96,26.97,133600.0,26.97,27.0,26.96,26.97,133600.0
2011-09-07 15:35:00,26.97,26.97,26.91,26.96,103400.0,26.97,26.97,26.91,26.96,103400.0
2011-09-07 15:40:00,26.96,27.0,26.96,26.98,69600.0,26.96,27.0,26.96,26.98,69600.0
2011-09-07 15:45:00,26.97,26.99,26.95,26.96,118900.0,26.97,26.99,26.95,26.96,118900.0
2011-09-07 15:50:00,26.96,26.99,26.94,26.97,177100.0,26.96,26.99,26.94,26.97,177100.0
2011-09-07 15:55:00,26.97,27.0,26.97,27.0,235800.0,26.97,27.0,26.97,27.0,235800.0
2011-09-08 09:30:00,27.11,27.12,26.9,26.96,84200.0,27.11,27.12,26.9,26.96,84200.0
2011-09-08 09:35:00,26.97,27.02,26.92,26.94,66400.0,26.97,27.02,26.92,26.94,66400.0
2011-09-08 09:40:00,26.94,27.05,26.91,26.91,33000.0,26.94,27.05,26.91,26.91,33000.0
2011-09-08 09:45:00,26.91,26.91,26.81,26.84,35400.0,26.91,26.91,26.81,26.84,35400.0
2011-09-08 09:50:00,26.84,26.84,26.68,26.71,63400.0,26.84,26.84,26.68,26.71,63400.0
2011-09-08 09:55:00,26.72,26.72,26.6,26.67,40100.0,26.72,26.72,26.6,26.67,40100.0
2011-09-08 10:00:00,26.66,26.67,26.55,26.6,51900.0,26.66,26.67,26.55,26.6,51900.0
2011-09-08 10:05:00,26.61,26.75,26.58,26.75,40200.0,26.61,26.75,26.58,26.75,40200.0
2011-09-08 10:10:00,26.75,26.82,26.75,26.8,25000.0,26.75,26.82,26.75,26.8,25000.0
2011-09-08 10:15:00,26.8,26.85,26.72,26.85,30900.0,26.8,26.85,26.72,26.85,30900.0
2011-09-08 10:20:00,26.86,26.97,26.84,26.94,80600.0,26.86,26.97,26.84,26.94,80600.0
2011-09-08 10:25:00,26.94,27.02,26.94,26.95,86400.0,26.94,27.02,26.94,26.95,86400.0
2011-09-08 10:30:00,26.94,27.03,26.94,27.0,62200.0,26.94,27.03,26.94,27.0,62200.0
2011-09-08 10:35:00,27.0,27.0,26.88,26.89,31700.0,27.0,27.0,26.88,26.89,31700.0
2011-09-08 10:40:00,26.9,26.97,26.9,26.96,38600.0,26.9,26.97,26.9,26.96,38600.0
2011-09-08 10:45:00,26.95,26.97,26.88,26.89,30300.0,26.95,26.97,26.88,26.89,30300.0
2011-09-08 10:50:00,26.89,26.89,26.84,26.86,31100.0,26.89,26.89,26.84,26.86,31100.0
2011-09-08 10:55:00,26.87,27.0,26.86,26.98,40900.0,26.87,27.0,26.86,26.98,40900.0
2011-09-08 11:00:00,26.98,27.0,26.95,26.96,54300.0,26.98,27.0,26.95,26.96,54300.0
2011-09-08 11:05:00,26.97,26.99,26.93,26.99,58700.0,26.97,26.99,26.93,26.99,58700.0
2011-09-08 11:10:00,26.99,26.99,26.9,26.93,28300.0,26.99,26.99,26.9,26.93,28300.0
2011-09-08 11:15:00,26.92,26.92,26.87,26.88,67400.0,26.92,26.92,26.87,26.88,67400.0
2011-09-08 11:20:00,26.87,26.93,26.87,26.92,34900.0,26.87,26.93,26.87,26.92,34900.0
2011-09-08 11:25:00,26.92,26.93,26.89,26.89,31300.0,26.92,26.93,26.89,26.89,31300.0
2011-09-08 11:30:00,26.88,26.91,26.85,26.89,23500.0,26.88,26.91,26.85,26.89,23500.0
2011-09-08 11:35:00,26.88,26.91,26.87,26.9,40800.0,26.88,26.91,26.87,26.9,40800.0
2011-09-08 11:40:00,26.9,26.92,26.88,26.89,28800.0,26.9,26.92,26.88,26.89,28800.0
2011-09-08 11:45:00,26.89,26.91,26.83,26.83,14000.0,26.89,26.91,26.83,26.83,14000.0
2011-09-08 11:50:00,26.82,26.86,26.75,26.76,34100.0,26.82,26.86,26.75,26.76,34100.0
2011-09-08 11:55:00,26.76,26.78,26.68,26.72,41700.0,26.76,26.78,26.68,26.72,41700.0
2011-09-08 12:00:00,26.71,26.71,26.64,26.7,26300.0,26.71,26.71,26.64,26.7,26300.0
2011-09-08 12:05:00,26.68,26.73,26.68,26.72,29000.0,26.68,26.73,26.68,26.72,29000.0
2011-09-08 12:10:00,26.73,26.79,26.72,26.75,31500.0,26.73,26.79,26.72,26.75,31500.0
2011-09-08 12:15:00,26.75,26.77,26.74,26.74,12300.0,26.75,26.77,26.74,26.74,12300.0
2011-09-08 12:20:00,26.74,26.8,26.74,26.77,18500.0,26.74,26.8,26.74,26.77,18500.0
2011-09-08 12:25:00,26.77,26.79,26.68,26.68,17600.0,26.77,26.79,26.68,26.68,17600.0
2011-09-08 12:30:00,26.69,26.69,26.57,26.58,20300.0,26.69,26.69,26.57,26.58,20300.0
2011-09-08 12:35:00,26.59,26.61,26.57,26.58,13700.0,26.59,26.61,26.57,26.58,13700.0
2011-09-08 12:40:00,26.58,26.62,26.55,26.59,18500.0,26.58,26.62,26.55,26.59,18500.0
2011-09-08 12:45:00,26.6,26.61,26.53,26.57,17800.0,26.6,26.61,26.53,26.57,17800.0
2011-09-08 12:50:00,26.59,26.7,26.59,26.69,14300.0,26.59,26.7,26.59,26.69,14300.0
2011-09-08 12:55:00,26.69,26.72,26.66,26.72,12300.0,26.69,26.72,26.66,26.72,12300.0
2011-09-08 13:00:00,26.72,26.72,26.67,26.69,12800.0,26.72,26.72,26.67,26.69,12800.0
2011-09-08 13:05:00,26.68,26.73,26.67,26.72,12800.0,26.68,26.73,26.67,26.72,12800.0
2011-09-08 13:10:00,26.73,26.74,26.64,26.64,14800.0,26.73,26.74,26.64,26.64,14800.0
2011-09-08 13:15:00,26.63,26.71,26.63,26.71,19200.0,26.63,26.71,26.63,26.71,19200.0
2011-09-08 13:20:00,26.71,26.71,26.64,26.7,19100.0,26.71,26.71,26.64,26.7,19100.0
2011-09-08 13:25:00,26.7,26.73,26.69,26.7,37500.0,26.7,26.73,26.69,26.7,37500.0
2011-09-08 13:30:00,26.7,26.79,26.58,26.61,77500.0,26.7,26.79,26.58,26.61,77500.0
2011-09-08 13:35:00,26.61,26.71,26.6,26.63,23500.0,26.61,26.71,26.6,26.63,23500.0
2011-09-08 13:40:00,26.63,26.64,26.45,26.45,41000.0,26.63,26.64,26.45,26.45,41000.0
2011-09-08 13:45:00,26.45,26.51,26.42,26.47,36200.0,26.45,26.51,26.42,26.47,36200.0
2011-09-08 13:50:00,26.48,26.49,26.4,26.48,36300.0,26.48,26.49,26.4,26.48,36300.0
2011-09-08 13:55:00,26.47,26.53,26.46,26.52,19500.0,26.47,26.53,26.46,26.52,19500.0
2011-09-08 14:00:00,26.5,26.53,26.44,26.52,26600.0,26.5,26.53,26.44,26.52,26600.0
2011-09-08 14:05:00,26.53,26.56,26.48,26.53,36000.0,26.53,26.56,26.48,26.53,36000.0
2011-09-08 14:10:00,26.52,26.55,26.48,26.52,17300.0,26.52,26.55,26.48,26.52,17300.0
2011-09-08 14:15:00,26.52,26.56,26.47,26.5,16300.0,26.52,26.56,26.47,26.5,16300.0
2011-09-08 14:20:00,26.49,26.49,26.38,26.39,17700.0,26.49,26.49,26.38,26.39,17700.0
2011-09-08 14:25:00,26.4,26.42,26.31,26.33,49700.0,26.4,26.42,26.31,26.33,49700.0
2011-09-08 14:30:00,26.33,26.4,26.29,26.39,59600.0,26.33,26.4,26.29,26.39,59600.0
2011-09-08 14:35:00,26.39,26.41,26.37,26.38,36000.0,26.39,26.41,26.37,26.38,36000.0
2011-09-08 14:40:00,26.38,26.42,26.38,26.41,45700.0,26.38,26.42,26.38,26.41,45700.0
2011-09-08 14:45:00,26.4,26.41,26.36,26.36,57700.0,26.4,26.41,26.36,26.36,57700.0
2011-09-08 14:50:00,26.37,26.41,26.31,26.32,45500.0,26.37,26.41,26.31,26.32,45500.0
2011-09-08 14:55:00,26.32,26.35,26.3,26.35,62100.0,26.32,26.35,26.3,26.35,62100.0
2011-09-08 15:00:00,26.35,26.36,26.29,26.3,43700.0,26.35,26.36,26.29,26.3,43700.0
2011-09-08 15:05:00,26.29,26.29,26.22,26.27,55000.0,26.29,26.29,26.22,26.27,55000.0
2011-09-08 15:10:00,26.28,26.28,26.2,26.21,23900.0,26.28,26.28,26.2,26.21,23900.0
2011-09-08 15:15:00,26.21,26.26,26.19,26.25,30400.0,26.21,26.26,26.19,26.25,30400.0
2011-09-08 15:20:00,26.25,26.32,26.24,26.32,41400.0,26.25,26.32,26.24,26.32,41400.0
2011-09-08 15:25:00,26.32,26.32,26.27,26.29,91700.0,26.32,26.32,26.27,26.29,91700.0
2011-09-08 15:30:00,26.29,26.38,26.25,26.35,128300.0,26.29,26.38,26.25,26.35,128300.0
2011-09-08 15:35:00,26.35,26.37,26.31,26.35,72700.0,26.35,26.37,26.31,26.35,72700.0
2011-09-08 15:40:00,26.35,26.43,26.35,26.4,51900.0,26.35,26.43,26.35,26.4,51900.0
2011-09-08 15:45:00,26.41,26.42,26.36,26.39,84200.0,26.41,26.42,26.36,26.39,84200.0
2011-09-08 15:50:00,26.38,26.4,26.28,26.29,136700.0,26.38,26.4,26.28,26.29,136700.0
2011-09-08 15:55:00,26.3,26.31,26.25,26.26,168900.0,26.3,26.31,26.25,26.26,168900.0
2011-09-09 09:30:00,26.07,26.13,25.9,25.92,46400.0,26.07,26.13,25.9,25.92,46400.0
2011-09-09 09:35:00,25.92,25.97,25.73,25.96,54100.0,25.92,25.97,25.73,25.96,54100.0
2011-09-09 09:40:00,25.97,25.97,25.73,25.85,78400.0,25.97,25.97,25.73,25.85,78400.0
2011-09-09 09:45:00,25.85,26.06,25.8,26.04,47400.0,25.85,26.06,25.8,26.04,47400.0
2011-09-09 09:50:00,26.03,26.03,25.85,25.93,96100.0,26.03,26.03,25.85,25.93,96100.0
2011-09-09 09:55:00,25.94,25.99,25.84,25.86,38500.0,25.94,25.99,25.84,25.86,38500.0
2011-09-09 10:00:00,25.87,26.02,25.85,26.02,59700.0,25.87,26.02,25.85,26.02,59700.0
2011-09-09 10:05:00,26.03,26.04,25.99,26.02,119000.0,26.03,26.04,25.99,26.02,119000.0
2011-09-09 10:10:00,26.02,26.02,25.93,25.97,80400.0,26.02,26.02,25.93,25.97,80400.0
2011-09-09 10:15:00,25.97,26.06,25.92,26.01,59100.0,25.97,26.06,25.92,26.01,59100.0
2011-09-09 10:20:00,26.01,26.06,25.96,26.06,80600.0,26.01,26.06,25.96,26.06,80600.0
2011-09-09 10:25:00,26.06,26.15,26.02,26.1,221600.0,26.06,26.15,26.02,26.1,221600.0
2011-09-09 10:30:00,26.11,26.14,26.07,26.08,47300.0,26.11,26.14,26.07,26.08,47300.0
2011-09-09 10:35:00,26.08,26.17,26.06,26.16,27400.0,26.08,26.17,26.06,26.16,27400.0
2011-09-09 10:40:00,26.16,26.28,26.15,26.26,30100.0,26.16,26.28,26.15,26.26,30100.0
2011-09-09 10:45:00,26.25,26.33,26.25,26.33,29300.0,26.25,26.33,26.25,26.33,29300.0
2011-09-09 10:50:00,26.33,26.38,26.29,26.31,68700.0,26.33,26.38,26.29,26.31,68700.0
2011-09-09 10:55:00,26.31,26.33,26.2,26.21,94400.0,26.31,26.33,26.2,26.21,94400.0
2011-09-09 11:00:00,26.21,26.25,26.17,26.21,54600.0,26.21,26.25,26.17,26.21,54600.0
2011-09-09 11:05:00,26.21,26.24,26.15,26.22,53500.0,26.21,26.24,26.15,26.22,53500.0
2011-09-09 11:10:00,26.22,26.26,26.04,26.07,243900.0,26.22,26.26,26.04,26.07,243900.0
2011-09-09 11:15:00,26.06,26.1,25.98,26.04,107000.0,26.06,26.1,25.98,26.04,107000.0
2011-09-09 11:20:00,26.04,26.05,25.84,25.9,99000.0,26.04,26.05,25.84,25.9,99000.0
2011-09-09 11:25:00,25.91,25.93,25.81,25.83,69000.0,25.91,25.93,25.81,25.83,69000.0
2011-09-09 11:30:00,25.83,25.91,25.8,25.89,52700.0,25.83,25.91,25.8,25.89,52700.0
2011-09-09 11:35:00,25.88,25.91,25.83,25.83,44100.0,25.88,25.91,25.83,25.83,44100.0
2011-09-09 11:40:00,25.84,25.88,25.64,25.72,220600.0,25.84,25.88,25.64,25.72,220600.0
2011-09-09 11:45:00,25.74,25.74,25.65,25.65,69900.0,25.74,25.74,25.65,25.65,69900.0
2011-09-09 11:50:00,25.65,25.67,25.54,25.63,282300.0,25.65,25.67,25.54,25.63,282300.0
2011-09-09 11:55:00,25.63,25.7,25.63,25.66,37300.0,25.63,25.7,25.63,25.66,37300.0
2011-09-09 12:00:00,25.67,25.72,25.59,25.67,63300.0,25.67,25.72,25.59,25.67,63300.0
2011-09-09 12:05:00,25.67,25.68,25.56,25.6,169700.0,25.67,25.68,25.56,25.6,169700.0
2011-09-09 12:10:00,25.59,25.61,25.56,25.6,200300.0,25.59,25.61,25.56,25.6,200300.0
2011-09-09 12:15:00,25.6,25.62,25.56,25.62,115700.0,25.6,25.62,25.56,25.62,115700.0
2011-09-09 12:20:00,25.62,25.67,25.59,25.62,101000.0,25.62,25.67,25.59,25.62,101000.0
2011-09-09 12:25:00,25.62,25.63,25.57,25.57,32200.0,25.62,25.63,25.57,25.57,32200.0
2011-09-09 12:30:00,25.56,25.61,25.52,25.55,129700.0,25.56,25.61,25.52,25.55,129700.0
2011-09-09 12:35:00,25.55,25.6,25.5,25.57,176000.0,25.55,25.6,25.5,25.57,176000.0
2011-09-09 12:40:00,25.57,25.57,25.51,25.52,62700.0,25.57,25.57,25.51,25.52,62700.0
2011-09-09 12:45:00,25.51,25.58,25.5,25.58,90200.0,25.51,25.58,25.5,25.58,90200.0
2011-09-09 12:50:00,25.59,25.61,25.56,25.61,36400.0,25.59,25.61,25.56,25.61,36400.0
2011-09-09 12:55:00,25.6,25.74,25.58,25.71,243000.0,25.6,25.74,25.58,25.71,243000.0
2011-09-09 13:00:00,25.71,25.73,25.63,25.64,78200.0,25.71,25.73,25.63,25.64,78200.0
2011-09-09 13:05:00,25.63,25.67,25.6,25.6,157000.0,25.63,25.67,25.6,25.6,157000.0
2011-09-09 13:10:00,25.6,25.72,25.59,25.71,258800.0,25.6,25.72,25.59,25.71,258800.0
2011-09-09 13:15:00,25.72,25.8,25.69,25.69,42700.0,25.72,25.8,25.69,25.69,42700.0
2011-09-09 13:20:00,25.7,25.71,25.65,25.67,109600.0,25.7,25.71,25.65,25.67,109600.0
2011-09-09 13:25:00,25.67,25.7,25.65,25.67,161800.0,25.67,25.7,25.65,25.67,161800.0
2011-09-09 13:30:00,25.67,25.68,25.6,25.64,120400.0,25.67,25.68,25.6,25.64,120400.0
2011-09-09 13:35:00,25.63,25.67,25.61,25.66,90300.0,25.63,25.67,25.61,25.66,90300.0
2011-09-09 13:40:00,25.66,25.67,25.64,25.66,51300.0,25.66,25.67,25.64,25.66,51300.0
2011-09-09 13:45:00,25.65,25.67,25.57,25.59,119100.0,25.65,25.67,25.57,25.59,119100.0
2011-09-09 13:50:00,25.59,25.63,25.58,25.59,68400.0,25.59,25.63,25.58,25.59,68400.0
2011-09-09 13:55:00,25.6,25.61,25.56,25.6,25800.0,25.6,25.61,25.56,25.6,25800.0
2011-09-09 14:00:00,25.6,25.63,25.57,25.59,55100.0,25.6,25.63,25.57,25.59,55100.0
2011-09-09 14:05:00,25.59,25.66,25.56,25.65,188500.0,25.59,25.66,25.56,25.65,188500.0
2011-09-09 14:10:00,25.66,25.66,25.55,25.58,95900.0,25.66,25.66,25.55,25.58,95900.0
2011-09-09 14:15:00,25.59,25.61,25.56,25.57,170200.0,25.59,25.61,25.56,25.57,170200.0
2011-09-09 14:20:00,25.57,25.61,25.54,25.57,78300.0,25.57,25.61,25.54,25.57,78300.0
2011-09-09 14:25:00,25.57,25.59,25.5,25.5,105900.0,25.57,25.59,25.5,25.5,105900.0
2011-09-09 14:30:00,25.51,25.51,25.44,25.46,105400.0,25.51,25.51,25.44,25.46,105400.0
2011-09-09 14:35:00,25.46,25.46,25.34,25.36,170800.0,25.46,25.46,25.34,25.36,170800.0
2011-09-09 14:40:00,25.36,25.44,25.36,25.43,336500.0,25.36,25.44,25.36,25.43,336500.0
2011-09-09 14:45:00,25.43,25.44,25.32,25.32,63700.0,25.43,25.44,25.32,25.32,63700.0
2011-09-09 14:50:00,25.32,25.34,25.25,25.31,113700.0,25.32,25.34,25.25,25.31,113700.0
2011-09-09 14:55:00,25.31,25.35,25.28,25.32,94400.0,25.31,25.35,25.28,25.32,94400.0
2011-09-09 15:00:00,25.32,25.34,25.28,25.34,131400.0,25.32,25.34,25.28,25.34,131400.0
2011-09-09 15:05:00,25.33,25.35,25.3,25.34,136000.0,25.33,25.35,25.3,25.34,136000.0
2011-09-09 15:10:00,25.35,25.37,25.24,25.33,287900.0,25.35,25.37,25.24,25.33,287900.0
2011-09-09 15:15:00,25.33,25.35,25.28,25.32,463500.0,25.33,25.35,25.28,25.32,463500.0
2011-09-09 15:20:00,25.32,25.35,25.24,25.27,189500.0,25.32,25.35,25.24,25.27,189500.0
2011-09-09 15:25:00,25.26,25.3,25.25,25.28,137500.0,25.26,25.3,25.25,25.28,137500.0
2011-09-09 15:30:00,25.28,25.29,25.22,25.27,348100.0,25.28,25.29,25.22,25.27,348100.0
2011-09-09 15:35:00,25.28,25.4,25.26,25.4,154300.0,25.28,25.4,25.26,25.4,154300.0
2011-09-09 15:40:00,25.4,25.49,25.37,25.44,312300.0,25.4,25.49,25.37,25.44,312300.0
2011-09-09 15:45:00,25.45,25.53,25.41,25.46,395300.0,25.45,25.53,25.41,25.46,395300.0
2011-09-09 15:50:00,25.45,25.55,25.42,25.54,598600.0,25.45,25.55,25.42,25.54,598600.0
2011-09-09 15:55:00,25.54,25.55,25.4,25.41,813100.0,25.54,25.55,25.4,25.41,813100.0
2011-09-12 09:30:00,25.07,25.12,25.0,25.08,83700.0,25.07,25.12,25.0,25.08,83700.0
2011-09-12 09:35:00,25.11,25.25,25.03,25.11,44800.0,25.11,25.25,25.03,25.11,44800.0
2011-09-12 09:40:00,25.09,25.21,25.0,25.1,41500.0,25.09,25.21,25.0,25.1,41500.0
2011-09-12 09:45:00,25.08,25.3,25.06,25.29,39400.0,25.08,25.3,25.06,25.29,39400.0
2011-09-12 09:50:00,25.28,25.41,25.24,25.36,39200.0,25.28,25.41,25.24,25.36,39200.0
2011-09-12 09:55:00,25.35,25.59,25.35,25.56,61100.0,25.35,25.59,25.35,25.56,61100.0
2011-09-12 10:00:00,25.56,25.61,25.54,25.59,108900.0,25.56,25.61,25.54,25.59,108900.0
2011-09-12 10:05:00,25.59,25.73,25.59,25.66,42000.0,25.59,25.73,25.59,25.66,42000.0
2011-09-12 10:10:00,25.66,25.7,25.6,25.62,64900.0,25.66,25.7,25.6,25.62,64900.0
2011-09-12 10:15:00,25.63,25.64,25.43,25.55,77700.0,25.63,25.64,25.43,25.55,77700.0
2011-09-12 10:20:00,25.55,25.63,25.53,25.54,109300.0,25.55,25.63,25.53,25.54,109300.0
2011-09-12 10:25:00,25.54,25.59,25.5,25.54,98800.0,25.54,25.59,25.5,25.54,98800.0
2011-09-12 10:30:00,25.55,25.59,25.54,25.54,56000.0,25.55,25.59,25.54,25.54,56000.0
2011-09-12 10:35:00,25.54,25.66,25.54,25.63,74000.0,25.54,25.66,25.54,25.63,74000.0
2011-09-12 10:40:00,25.62,25.63,25.45,25.53,75100.0,25.62,25.63,25.45,25.53,75100.0
2011-09-12 10:45:00,25.54,25.55,25.47,25.47,109100.0,25.54,25.55,25.47,25.47,109100.0
2011-09-12 10:50:00,25.48,25.63,25.47,25.63,31800.0,25.48,25.63,25.47,25.63,31800.0
2011-09-12 10:55:00,25.63,25.63,25.45,25.47,61900.0,25.63,25.63,25.45,25.47,61900.0
2011-09-12 11:00:00,25.48,25.52,25.44,25.51,84100.0,25.48,25.52,25.44,25.51,84100.0
2011-09-12 11:05:00,25.51,25.58,25.51,25.57,20900.0,25.51,25.58,25.51,25.57,20900.0
2011-09-12 11:10:00,25.58,25.6,25.54,25.6,22100.0,25.58,25.6,25.54,25.6,22100.0
2011-09-12 11:15:00,25.61,25.69,25.61,25.68,27600.0,25.61,25.69,25.61,25.68,27600.0
2011-09-12 11:20:00,25.68,25.78,25.66,25.77,43400.0,25.68,25.78,25.66,25.77,43400.0
2011-09-12 11:25:00,25.77,25.86,25.77,25.8,61600.0,25.77,25.86,25.77,25.8,61600.0
2011-09-12 11:30:00,25.81,25.91,25.77,25.89,47300.0,25.81,25.91,25.77,25.89,47300.0
2011-09-12 11:35:00,25.88,25.97,25.87,25.97,55000.0,25.88,25.97,25.87,25.97,55000.0
2011-09-12 11:40:00,25.97,25.99,25.94,25.99,37800.0,25.97,25.99,25.94,25.99,37800.0
2011-09-12 11:45:00,25.99,26.01,25.94,25.98,26800.0,25.99,26.01,25.94,25.98,26800.0
2011-09-12 11:50:00,25.97,26.01,25.94,25.95,48200.0,25.97,26.01,25.94,25.95,48200.0
2011-09-12 11:55:00,25.94,25.99,25.93,25.96,133800.0,25.94,25.99,25.93,25.96,133800.0
2011-09-12 12:00:00,25.95,26.01,25.93,25.95,82100.0,25.95,26.01,25.93,25.95,82100.0
2011-09-12 12:05:00,25.95,25.97,25.91,25.97,87300.0,25.95,25.97,25.91,25.97,87300.0
2011-09-12 12:10:00,25.96,26.01,25.94,25.97,56600.0,25.96,26.01,25.94,25.97,56600.0
2011-09-12 12:15:00,25.98,26.03,25.93,25.93,31300.0,25.98,26.03,25.93,25.93,31300.0
2011-09-12 12:20:00,25.92,25.92,25.87,25.89,21900.0,25.92,25.92,25.87,25.89,21900.0
2011-09-12 12:25:00,25.9,25.98,25.88,25.98,30000.0,25.9,25.98,25.88,25.98,30000.0
2011-09-12 12:30:00,25.98,25.98,25.85,25.87,25900.0,25.98,25.98,25.85,25.87,25900.0
2011-09-12 12:35:00,25.87,25.91,25.86,25.89,37300.0,25.87,25.91,25.86,25.89,37300.0
2011-09-12 12:40:00,25.88,25.92,25.87,25.9,50600.0,25.88,25.92,25.87,25.9,50600.0
2011-09-12 12:45:00,25.9,25.91,25.84,25.84,35000.0,25.9,25.91,25.84,25.84,35000.0
2011-09-12 12:50:00,25.84,25.93,25.84,25.92,26800.0,25.84,25.93,25.84,25.92,26800.0
2011-09-12 12:55:00,25.91,26.01,25.89,26.0,37000.0,25.91,26.01,25.89,26.0,37000.0
2011-09-12 13:00:00,26.0,26.09,25.99,26.05,54800.0,26.0,26.09,25.99,26.05,54800.0
2011-09-12 13:05:00,26.05,26.07,25.96,25.98,22100.0,26.05,26.07,25.96,25.98,22100.0
2011-09-12 13:10:00,25.98,26.01,25.97,25.98,33900.0,25.98,26.01,25.97,25.98,33900.0
2011-09-12 13:15:00,25.98,25.99,25.9,25.93,17400.0,25.98,25.99,25.9,25.93,17400.0
2011-09-12 13:20:00,25.93,25.97,25.9,25.97,40100.0,25.93,25.97,25.9,25.97,40100.0
2011-09-12 13:25:00,25.98,26.02,25.95,25.97,59900.0,25.98,26.02,25.95,25.97,59900.0
2011-09-12 13:30:00,25.96,25.99,25.89,25.89,77200.0,25.96,25.99,25.89,25.89,77200.0
2011-09-12 13:35:00,25.88,25.88,25.76,25.79,23000.0,25.88,25.88,25.76,25.79,23000.0
2011-09-12 13:40:00,25.79,25.82,25.76,25.81,20400.0,25.79,25.82,25.76,25.81,20400.0
2011-09-12 13:45:00,25.81,25.84,25.75,25.84,51900.0,25.81,25.84,25.75,25.84,51900.0
2011-09-12 13:50:00,25.84,25.93,25.83,25.91,47700.0,25.84,25.93,25.83,25.91,47700.0
2011-09-12 13:55:00,25.9,25.94,25.87,25.93,27400.0,25.9,25.94,25.87,25.93,27400.0
2011-09-12 14:00:00,25.92,25.92,25.85,25.89,92500.0,25.92,25.92,25.85,25.89,92500.0
2011-09-12 14:05:00,25.89,25.89,25.8,25.83,44300.0,25.89,25.89,25.8,25.83,44300.0
2011-09-12 14:10:00,25.83,25.83,25.74,25.78,20900.0,25.83,25.83,25.74,25.78,20900.0
2011-09-12 14:15:00,25.79,25.84,25.76,25.76,21600.0,25.79,25.84,25.76,25.76,21600.0
2011-09-12 14:20:00,25.76,25.89,25.75,25.85,43400.0,25.76,25.89,25.75,25.85,43400.0
2011-09-12 14:25:00,25.84,25.86,25.83,25.86,32900.0,25.84,25.86,25.83,25.86,32900.0
2011-09-12 14:30:00,25.86,25.95,25.84,25.95,43000.0,25.86,25.95,25.84,25.95,43000.0
2011-09-12 14:35:00,25.96,26.14,25.96,26.04,109000.0,25.96,26.14,25.96,26.04,109000.0
2011-09-12 14:40:00,26.05,26.21,26.04,26.15,74500.0,26.05,26.21,26.04,26.15,74500.0
2011-09-12 14:45:00,26.14,26.15,26.01,26.05,51900.0,26.14,26.15,26.01,26.05,51900.0
2011-09-12 14:50:00,26.05,26.08,26.02,26.02,118100.0,26.05,26.08,26.02,26.02,118100.0
2011-09-12 14:55:00,26.02,26.06,26.0,26.06,114500.0,26.02,26.06,26.0,26.06,114500.0
2011-09-12 15:00:00,26.06,26.08,25.95,25.97,48000.0,26.06,26.08,25.95,25.97,48000.0
2011-09-12 15:05:00,25.98,26.06,25.98,26.02,159500.0,25.98,26.06,25.98,26.02,159500.0
2011-09-12 15:10:00,26.02,26.12,26.01,26.07,67100.0,26.02,26.12,26.01,26.07,67100.0
2011-09-12 15:15:00,26.06,26.09,25.96,26.05,61100.0,26.06,26.09,25.96,26.05,61100.0
2011-09-12 15:20:00,26.06,26.2,26.0,26.2,98800.0,26.06,26.2,26.0,26.2,98800.0
2011-09-12 15:25:00,26.2,26.21,26.14,26.19,108400.0,26.2,26.21,26.14,26.19,108400.0
2011-09-12 15:30:00,26.2,26.37,26.18,26.36,159900.0,26.2,26.37,26.18,26.36,159900.0
2011-09-12 15:35:00,26.36,26.44,26.33,26.44,128600.0,26.36,26.44,26.33,26.44,128600.0
2011-09-12 15:40:00,26.43,26.58,26.41,26.57,147300.0,26.43,26.58,26.41,26.57,147300.0
2011-09-12 15:45:00,26.57,26.68,26.54,26.6,197900.0,26.57,26.68,26.54,26.6,197900.0
2011-09-12 15:50:00,26.61,26.75,26.59,26.67,235500.0,26.61,26.75,26.59,26.67,235500.0
2011-09-12 15:55:00,26.67,26.72,26.63,26.72,220700.0,26.67,26.72,26.63,26.72,220700.0
2011-09-13 09:30:00,26.9,27.15,26.71,27.13,107000.0,26.9,27.15,26.71,27.13,107000.0
2011-09-13 09:35:00,27.13,27.19,27.02,27.14,145400.0,27.13,27.19,27.02,27.14,145400.0
2011-09-13 09:40:00,27.14,27.27,27.14,27.2,128100.0,27.14,27.27,27.14,27.2,128100.0
2011-09-13 09:45:00,27.2,27.35,27.05,27.34,113000.0,27.2,27.35,27.05,27.34,113000.0
2011-09-13 09:50:00,27.34,27.51,27.34,27.44,117600.0,27.34,27.51,27.34,27.44,117600.0
2011-09-13 09:55:00,27.44,27.55,27.42,27.48,110500.0,27.44,27.55,27.42,27.48,110500.0
2011-09-13 10:00:00,27.46,27.5,27.34,27.43,99600.0,27.46,27.5,27.34,27.43,99600.0
2011-09-13 10:05:00,27.44,27.51,27.42,27.45,84400.0,27.44,27.51,27.42,27.45,84400.0
2011-09-13 10:10:00,27.45,27.46,27.33,27.36,88900.0,27.45,27.46,27.33,27.36,88900.0
2011-09-13 10:15:00,27.35,27.38,27.34,27.36,48200.0,27.35,27.38,27.34,27.36,48200.0
2011-09-13 10:20:00,27.36,27.38,27.31,27.36,74200.0,27.36,27.38,27.31,27.36,74200.0
2011-09-13 10:25:00,27.37,27.44,27.34,27.38,46100.0,27.37,27.44,27.34,27.38,46100.0
2011-09-13 10:30:00,27.38,27.5,27.32,27.36,108900.0,27.38,27.5,27.32,27.36,108900.0
2011-09-13 10:35:00,27.36,27.36,27.23,27.28,69000.0,27.36,27.36,27.23,27.28,69000.0
2011-09-13 10:40:00,27.28,27.3,27.21,27.25,46000.0,27.28,27.3,27.21,27.25,46000.0
2011-09-13 10:45:00,27.26,27.36,27.25,27.29,46500.0,27.26,27.36,27.25,27.29,46500.0
2011-09-13 10:50:00,27.28,27.33,27.15,27.18,89500.0,27.28,27.33,27.15,27.18,89500.0
2011-09-13 10:55:00,27.18,27.25,27.13,27.23,48200.0,27.18,27.25,27.13,27.23,48200.0
2011-09-13 11:00:00,27.22,27.29,27.13,27.14,60500.0,27.22,27.29,27.13,27.14,60500.0
2011-09-13 11:05:00,27.14,27.16,27.07,27.13,63500.0,27.14,27.16,27.07,27.13,63500.0
2011-09-13 11:10:00,27.12,27.17,27.1,27.16,30100.0,27.12,27.17,27.1,27.16,30100.0
2011-09-13 11:15:00,27.16,27.19,27.09,27.14,76400.0,27.16,27.19,27.09,27.14,76400.0
2011-09-13 11:20:00,27.13,27.15,27.08,27.11,81600.0,27.13,27.15,27.08,27.11,81600.0
2011-09-13 11:25:00,27.11,27.17,27.09,27.16,68700.0,27.11,27.17,27.09,27.16,68700.0
2011-09-13 11:30:00,27.17,27.19,27.11,27.18,56300.0,27.17,27.19,27.11,27.18,56300.0
2011-09-13 11:35:00,27.19,27.25,27.17,27.24,50800.0,27.19,27.25,27.17,27.24,50800.0
2011-09-13 11:40:00,27.25,27.3,27.21,27.3,46200.0,27.25,27.3,27.21,27.3,46200.0
2011-09-13 11:45:00,27.3,27.35,27.24,27.27,52400.0,27.3,27.35,27.24,27.27,52400.0
2011-09-13 11:50:00,27.25,27.28,27.23,27.28,38000.0,27.25,27.28,27.23,27.28,38000.0
2011-09-13 11:55:00,27.29,27.35,27.24,27.24,44000.0,27.29,27.35,27.24,27.24,44000.0
2011-09-13 12:00:00,27.24,27.25,27.1,27.15,56100.0,27.24,27.25,27.1,27.15,56100.0
2011-09-13 12:05:00,27.16,27.27,27.15,27.27,39300.0,27.16,27.27,27.15,27.27,39300.0
2011-09-13 12:10:00,27.28,27.4,27.24,27.39,33500.0,27.28,27.4,27.24,27.39,33500.0
2011-09-13 12:15:00,27.4,27.41,27.34,27.35,40200.0,27.4,27.41,27.34,27.35,40200.0
2011-09-13 12:20:00,27.35,27.36,27.29,27.3,28000.0,27.35,27.36,27.29,27.3,28000.0
2011-09-13 12:25:00,27.3,27.35,27.26,27.34,30300.0,27.3,27.35,27.26,27.34,30300.0
2011-09-13 12:30:00,27.33,27.36,27.28,27.3,39600.0,27.33,27.36,27.28,27.3,39600.0
2011-09-13 12:35:00,27.3,27.35,27.27,27.33,25800.0,27.3,27.35,27.27,27.33,25800.0
2011-09-13 12:40:00,27.33,27.36,27.27,27.29,26900.0,27.33,27.36,27.27,27.29,26900.0
2011-09-13 12:45:00,27.3,27.38,27.3,27.32,34100.0,27.3,27.38,27.3,27.32,34100.0
2011-09-13 12:50:00,27.31,27.33,27.28,27.3,22200.0,27.31,27.33,27.28,27.3,22200.0
2011-09-13 12:55:00,27.3,27.42,27.28,27.38,64400.0,27.3,27.42,27.28,27.38,64400.0
2011-09-13 13:00:00,27.38,27.42,27.36,27.39,21100.0,27.38,27.42,27.36,27.39,21100.0
2011-09-13 13:05:00,27.39,27.45,27.35,27.35,29500.0,27.39,27.45,27.35,27.35,29500.0
2011-09-13 13:10:00,27.35,27.49,27.35,27.48,61200.0,27.35,27.49,27.35,27.48,61200.0
2011-09-13 13:15:00,27.49,27.5,27.47,27.49,45400.0,27.49,27.5,27.47,27.49,45400.0
2011-09-13 13:20:00,27.49,27.5,27.46,27.5,39200.0,27.49,27.5,27.46,27.5,39200.0
2011-09-13 13:25:00,27.5,27.52,27.49,27.49,46200.0,27.5,27.52,27.49,27.49,46200.0
2011-09-13 13:30:00,27.48,27.48,27.41,27.46,49300.0,27.48,27.48,27.41,27.46,49300.0
2011-09-13 13:35:00,27.46,27.48,27.4,27.43,26300.0,27.46,27.48,27.4,27.43,26300.0
2011-09-13 13:40:00,27.43,27.44,27.4,27.42,25300.0,27.43,27.44,27.4,27.42,25300.0
2011-09-13 13:45:00,27.42,27.54,27.41,27.53,48700.0,27.42,27.54,27.41,27.53,48700.0
2011-09-13 13:50:00,27.54,27.63,27.49,27.63,85400.0,27.54,27.63,27.49,27.63,85400.0
2011-09-13 13:55:00,27.63,27.64,27.53,27.54,47800.0,27.63,27.64,27.53,27.54,47800.0
2011-09-13 14:00:00,27.55,27.55,27.51,27.53,36400.0,27.55,27.55,27.51,27.53,36400.0
2011-09-13 14:05:00,27.53,27.54,27.46,27.51,56900.0,27.53,27.54,27.46,27.51,56900.0
2011-09-13 14:10:00,27.51,27.54,27.49,27.53,67200.0,27.51,27.54,27.49,27.53,67200.0
2011-09-13 14:15:00,27.54,27.58,27.53,27.54,32500.0,27.54,27.58,27.53,27.54,32500.0
2011-09-13 14:20:00,27.53,27.62,27.52,27.62,54200.0,27.53,27.62,27.52,27.62,54200.0
2011-09-13 14:25:00,27.63,27.67,27.61,27.67,49300.0,27.63,27.67,27.61,27.67,49300.0
2011-09-13 14:30:00,27.67,27.68,27.61,27.63,30300.0,27.67,27.68,27.61,27.63,30300.0
2011-09-13 14:35:00,27.63,27.63,27.56,27.56,27300.0,27.63,27.63,27.56,27.56,27300.0
2011-09-13 14:40:00,27.57,27.6,27.53,27.53,25700.0,27.57,27.6,27.53,27.53,25700.0
2011-09-13 14:45:00,27.54,27.55,27.47,27.47,101000.0,27.54,27.55,27.47,27.47,101000.0
2011-09-13 14:50:00,27.47,27.49,27.42,27.45,43800.0,27.47,27.49,27.42,27.45,43800.0
2011-09-13 14:55:00,27.45,27.55,27.41,27.5,147100.0,27.45,27.55,27.41,27.5,147100.0
2011-09-13 15:00:00,27.5,27.66,27.48,27.6,175600.0,27.5,27.66,27.48,27.6,175600.0
2011-09-13 15:05:00,27.59,27.69,27.52,27.57,115800.0,27.59,27.69,27.52,27.57,115800.0
2011-09-13 15:10:00,27.56,27.58,27.52,27.53,32700.0,27.56,27.58,27.52,27.53,32700.0
2011-09-13 15:15:00,27.53,27.69,27.45,27.5,302800.0,27.53,27.69,27.45,27.5,302800.0
2011-09-13 15:20:00,27.48,27.54,27.41,27.46,132800.0,27.48,27.54,27.41,27.46,132800.0
2011-09-13 15:25:00,27.46,27.55,27.4,27.52,110800.0,27.46,27.55,27.4,27.52,110800.0
2011-09-13 15:30:00,27.53,27.65,27.52,27.63,160200.0,27.53,27.65,27.52,27.63,160200.0
2011-09-13 15:35:00,27.64,27.64,27.59,27.61,89000.0,27.64,27.64,27.59,27.61,89000.0
2011-09-13 15:40:00,27.61,27.7,27.57,27.68,111300.0,27.61,27.7,27.57,27.68,111300.0
2011-09-13 15:45:00,27.68,27.78,27.66,27.7,218300.0,27.68,27.78,27.66,27.7,218300.0
2011-09-13 15:50:00,27.7,27.74,27.64,27.68,227700.0,27.7,27.74,27.64,27.68,227700.0
2011-09-13 15:55:00,27.68,27.74,27.67,27.69,385500.0,27.68,27.74,27.67,27.69,385500.0
2011-09-14 09:30:00,27.96,28.07,27.84,28.03,66000.0,27.96,28.07,27.84,28.03,66000.0
2011-09-14 09:35:00,28.03,28.09,27.72,27.74,49700.0,28.03,28.09,27.72,27.74,49700.0
2011-09-14 09:40:00,27.73,27.82,27.71,27.73,38600.0,27.73,27.82,27.71,27.73,38600.0
2011-09-14 09:45:00,27.74,27.96,27.73,27.82,66600.0,27.74,27.96,27.73,27.82,66600.0
2011-09-14 09:50:00,27.85,27.9,27.73,27.73,47000.0,27.85,27.9,27.73,27.73,47000.0
2011-09-14 09:55:00,27.74,27.85,27.71,27.74,64800.0,27.74,27.85,27.71,27.74,64800.0
2011-09-14 10:00:00,27.75,27.76,27.59,27.62,61600.0,27.75,27.76,27.59,27.62,61600.0
2011-09-14 10:05:00,27.62,27.73,27.62,27.65,24900.0,27.62,27.73,27.62,27.65,24900.0
2011-09-14 10:10:00,27.65,27.75,27.65,27.72,61000.0,27.65,27.75,27.65,27.72,61000.0
2011-09-14 10:15:00,27.7,27.71,27.44,27.46,51500.0,27.7,27.71,27.44,27.46,51500.0
2011-09-14 10:20:00,27.46,27.53,27.35,27.5,76700.0,27.46,27.53,27.35,27.5,76700.0
2011-09-14 10:25:00,27.49,27.61,27.49,27.59,46900.0,27.49,27.61,27.49,27.59,46900.0
2011-09-14 10:30:00,27.58,27.6,27.42,27.6,60600.0,27.58,27.6,27.42,27.6,60600.0
2011-09-14 10:35:00,27.59,27.63,27.54,27.63,64400.0,27.59,27.63,27.54,27.63,64400.0
2011-09-14 10:40:00,27.64,27.67,27.54,27.56,63200.0,27.64,27.67,27.54,27.56,63200.0
2011-09-14 10:45:00,27.56,27.62,27.52,27.57,87500.0,27.56,27.62,27.52,27.57,87500.0
2011-09-14 10:50:00,27.57,27.68,27.55,27.65,33100.0,27.57,27.68,27.55,27.65,33100.0
2011-09-14 10:55:00,27.65,27.68,27.59,27.68,47300.0,27.65,27.68,27.59,27.68,47300.0
2011-09-14 11:00:00,27.66,27.75,27.61,27.74,35100.0,27.66,27.75,27.61,27.74,35100.0
2011-09-14 11:05:00,27.74,27.85,27.74,27.84,46100.0,27.74,27.85,27.74,27.84,46100.0
2011-09-14 11:10:00,27.84,27.89,27.81,27.89,37500.0,27.84,27.89,27.81,27.89,37500.0
2011-09-14 11:15:00,27.9,27.92,27.82,27.82,49200.0,27.9,27.92,27.82,27.82,49200.0
2011-09-14 11:20:00,27.83,27.9,27.81,27.9,25400.0,27.83,27.9,27.81,27.9,25400.0
2011-09-14 11:25:00,27.89,27.96,27.86,27.95,33600.0,27.89,27.96,27.86,27.95,33600.0
2011-09-14 11:30:00,27.95,28.02,27.91,28.02,81500.0,27.95,28.02,27.91,28.02,81500.0
2011-09-14 11:35:00,28.01,28.06,28.0,28.06,35200.0,28.01,28.06,28.0,28.06,35200.0
2011-09-14 11:40:00,28.05,28.05,27.98,28.0,54300.0,28.05,28.05,27.98,28.0,54300.0
2011-09-14 11:45:00,28.01,28.03,27.99,28.01,43300.0,28.01,28.03,27.99,28.01,43300.0
2011-09-14 11:50:00,28.02,28.13,27.99,28.12,22500.0,28.02,28.13,27.99,28.12,22500.0
2011-09-14 11:55:00,28.13,28.18,28.1,28.18,21900.0,28.13,28.18,28.1,28.18,21900.0
2011-09-14 12:00:00,28.18,28.22,28.18,28.21,31500.0,28.18,28.22,28.18,28.21,31500.0
2011-09-14 12:05:00,28.21,28.21,28.15,28.17,24400.0,28.21,28.21,28.15,28.17,24400.0
2011-09-14 12:10:00,28.18,28.19,28.14,28.14,16200.0,28.18,28.19,28.14,28.14,16200.0
2011-09-14 12:15:00,28.13,28.13,28.05,28.05,36800.0,28.13,28.13,28.05,28.05,36800.0
2011-09-14 12:20:00,28.05,28.05,28.03,28.03,15800.0,28.05,28.05,28.03,28.03,15800.0
2011-09-14 12:25:00,28.03,28.09,28.02,28.06,29500.0,28.03,28.09,28.02,28.06,29500.0
2011-09-14 12:30:00,28.06,28.14,28.06,28.14,18300.0,28.06,28.14,28.06,28.14,18300.0
2011-09-14 12:35:00,28.14,28.21,28.12,28.2,22800.0,28.14,28.21,28.12,28.2,22800.0
2011-09-14 12:40:00,28.21,28.25,28.2,28.22,24700.0,28.21,28.25,28.2,28.22,24700.0
2011-09-14 12:45:00,28.22,28.25,28.16,28.18,38800.0,28.22,28.25,28.16,28.18,38800.0
2011-09-14 12:50:00,28.18,28.19,28.11,28.11,15600.0,28.18,28.19,28.11,28.11,15600.0
2011-09-14 12:55:00,28.11,28.16,28.08,28.11,44100.0,28.11,28.16,28.08,28.11,44100.0
2011-09-14 13:00:00,28.11,28.12,28.08,28.12,16600.0,28.11,28.12,28.08,28.12,16600.0
2011-09-14 13:05:00,28.12,28.17,28.12,28.13,38200.0,28.12,28.17,28.12,28.13,38200.0
2011-09-14 13:10:00,28.12,28.13,28.11,28.12,23700.0,28.12,28.13,28.11,28.12,23700.0
2011-09-14 13:15:00,28.12,28.12,28.08,28.12,27000.0,28.12,28.12,28.08,28.12,27000.0
2011-09-14 13:20:00,28.13,28.14,28.07,28.09,17700.0,28.13,28.14,28.07,28.09,17700.0
2011-09-14 13:25:00,28.09,28.1,28.04,28.09,16700.0,28.09,28.1,28.04,28.09,16700.0
2011-09-14 13:30:00,28.09,28.11,28.08,28.1,17000.0,28.09,28.11,28.08,28.1,17000.0
2011-09-14 13:35:00,28.1,28.26,28.09,28.26,26800.0,28.1,28.26,28.09,28.26,26800.0
2011-09-14 13:40:00,28.25,28.28,28.24,28.25,24100.0,28.25,28.28,28.24,28.25,24100.0
2011-09-14 13:45:00,28.24,28.26,28.22,28.24,13800.0,28.24,28.26,28.22,28.24,13800.0
2011-09-14 13:50:00,28.25,28.28,28.21,28.22,21800.0,28.25,28.28,28.21,28.22,21800.0
2011-09-14 13:55:00,28.21,28.26,28.19,28.26,141100.0,28.21,28.26,28.19,28.26,141100.0
2011-09-14 14:00:00,28.26,28.31,28.25,28.31,48300.0,28.26,28.31,28.25,28.31,48300.0
2011-09-14 14:05:00,28.31,28.38,28.31,28.34,34500.0,28.31,28.38,28.31,28.34,34500.0
2011-09-14 14:10:00,28.34,28.41,28.31,28.4,108300.0,28.34,28.41,28.31,28.4,108300.0
2011-09-14 14:15:00,28.41,28.5,28.4,28.48,36000.0,28.41,28.5,28.4,28.48,36000.0
2011-09-14 14:20:00,28.48,28.51,28.44,28.46,34000.0,28.48,28.51,28.44,28.46,34000.0
2011-09-14 14:25:00,28.46,28.47,28.42,28.46,23800.0,28.46,28.47,28.42,28.46,23800.0
2011-09-14 14:30:00,28.46,28.51,28.44,28.45,87500.0,28.46,28.51,28.44,28.45,87500.0
2011-09-14 14:35:00,28.45,28.47,28.42,28.42,26800.0,28.45,28.47,28.42,28.42,26800.0
2011-09-14 14:40:00,28.43,28.49,28.43,28.47,31300.0,28.43,28.49,28.43,28.47,31300.0
2011-09-14 14:45:00,28.47,28.5,28.4,28.43,43700.0,28.47,28.5,28.4,28.43,43700.0
2011-09-14 14:50:00,28.42,28.47,28.42,28.46,26400.0,28.42,28.47,28.42,28.46,26400.0
2011-09-14 14:55:00,28.47,28.53,28.47,28.52,58000.0,28.47,28.53,28.47,28.52,58000.0
2011-09-14 15:00:00,28.53,28.63,28.53,28.62,69600.0,28.53,28.63,28.53,28.62,69600.0
2011-09-14 15:05:00,28.62,28.66,28.6,28.64,42800.0,28.62,28.66,28.6,28.64,42800.0
2011-09-14 15:10:00,28.65,28.7,28.65,28.66,48000.0,28.65,28.7,28.65,28.66,48000.0
2011-09-14 15:15:00,28.65,28.71,28.65,28.67,45200.0,28.65,28.71,28.65,28.67,45200.0
2011-09-14 15:20:00,28.67,28.74,28.66,28.74,113900.0,28.67,28.74,28.66,28.74,113900.0
2011-09-14 15:25:00,28.75,28.84,28.71,28.8,75400.0,28.75,28.84,28.71,28.8,75400.0
2011-09-14 15:30:00,28.79,28.85,28.77,28.81,62500.0,28.79,28.85,28.77,28.81,62500.0
2011-09-14 15:35:00,28.81,28.81,28.74,28.75,150400.0,28.81,28.81,28.74,28.75,150400.0
2011-09-14 15:40:00,28.75,28.76,28.64,28.64,113100.0,28.75,28.76,28.64,28.64,113100.0
2011-09-14 15:45:00,28.64,28.68,28.48,28.53,163600.0,28.64,28.68,28.48,28.53,163600.0
2011-09-14 15:50:00,28.53,28.62,28.51,28.52,153100.0,28.53,28.62,28.51,28.52,153100.0
2011-09-14 15:55:00,28.53,28.53,28.44,28.45,216600.0,28.53,28.53,28.44,28.45,216600.0
2011-09-15 09:30:00,28.73,28.97,28.73,28.89,94100.0,28.73,28.97,28.73,28.89,94100.0
2011-09-15 09:35:00,28.88,28.95,28.8,28.85,77000.0,28.88,28.95,28.8,28.85,77000.0
2011-09-15 09:40:00,28.86,28.86,28.63,28.77,67400.0,28.86,28.86,28.63,28.77,67400.0
2011-09-15 09:45:00,28.78,28.82,28.64,28.75,38300.0,28.78,28.82,28.64,28.75,38300.0
2011-09-15 09:50:00,28.75,28.88,28.75,28.81,60300.0,28.75,28.88,28.75,28.81,60300.0
2011-09-15 09:55:00,28.8,28.87,28.78,28.78,48600.0,28.8,28.87,28.78,28.78,48600.0
2011-09-15 10:00:00,28.79,28.97,28.78,28.97,128200.0,28.79,28.97,28.78,28.97,128200.0
2011-09-15 10:05:00,28.97,29.01,28.89,28.93,59300.0,28.97,29.01,28.89,28.93,59300.0
2011-09-15 10:10:00,28.93,28.93,28.84,28.84,59900.0,28.93,28.93,28.84,28.84,59900.0
2011-09-15 10:15:00,28.84,28.85,28.73,28.85,41500.0,28.84,28.85,28.73,28.85,41500.0
2011-09-15 10:20:00,28.85,28.85,28.77,28.8,62400.0,28.85,28.85,28.77,28.8,62400.0
2011-09-15 10:25:00,28.8,28.85,28.76,28.82,41500.0,28.8,28.85,28.76,28.82,41500.0
2011-09-15 10:30:00,28.82,28.82,28.66,28.69,49300.0,28.82,28.82,28.66,28.69,49300.0
2011-09-15 10:35:00,28.69,28.73,28.63,28.67,119700.0,28.69,28.73,28.63,28.67,119700.0
2011-09-15 10:40:00,28.68,28.75,28.65,28.72,23100.0,28.68,28.75,28.65,28.72,23100.0
2011-09-15 10:45:00,28.72,28.79,28.7,28.74,27700.0,28.72,28.79,28.7,28.74,27700.0
2011-09-15 10:50:00,28.74,28.75,28.68,28.71,51900.0,28.74,28.75,28.68,28.71,51900.0
2011-09-15 10:55:00,28.72,28.8,28.61,28.64,56000.0,28.72,28.8,28.61,28.64,56000.0
2011-09-15 11:00:00,28.65,28.65,28.54,28.59,57700.0,28.65,28.65,28.54,28.59,57700.0
2011-09-15 11:05:00,28.59,28.66,28.59,28.65,34800.0,28.59,28.66,28.59,28.65,34800.0
2011-09-15 11:10:00,28.65,28.68,28.54,28.54,27000.0,28.65,28.68,28.54,28.54,27000.0
2011-09-15 11:15:00,28.55,28.69,28.54,28.68,50200.0,28.55,28.69,28.54,28.68,50200.0
2011-09-15 11:20:00,28.67,28.74,28.66,28.7,46900.0,28.67,28.74,28.66,28.7,46900.0
2011-09-15 11:25:00,28.7,28.7,28.63,28.69,69900.0,28.7,28.7,28.63,28.69,69900.0
2011-09-15 11:30:00,28.69,28.73,28.65,28.68,26400.0,28.69,28.73,28.65,28.68,26400.0
2011-09-15 11:35:00,28.68,28.77,28.66,28.76,35800.0,28.68,28.77,28.66,28.76,35800.0
2011-09-15 11:40:00,28.77,28.8,28.76,28.77,42200.0,28.77,28.8,28.76,28.77,42200.0
2011-09-15 11:45:00,28.78,28.81,28.72,28.72,32400.0,28.78,28.81,28.72,28.72,32400.0
2011-09-15 11:50:00,28.72,28.74,28.68,28.68,23400.0,28.72,28.74,28.68,28.68,23400.0
2011-09-15 11:55:00,28.68,28.73,28.67,28.71,25400.0,28.68,28.73,28.67,28.71,25400.0
2011-09-15 12:00:00,28.71,28.71,28.62,28.69,29600.0,28.71,28.71,28.62,28.69,29600.0
2011-09-15 12:05:00,28.69,28.8,28.63,28.8,48700.0,28.69,28.8,28.63,28.8,48700.0
2011-09-15 12:10:00,28.81,28.85,28.72,28.75,24400.0,28.81,28.85,28.72,28.75,24400.0
2011-09-15 12:15:00,28.75,28.8,28.73,28.79,18000.0,28.75,28.8,28.73,28.79,18000.0
2011-09-15 12:20:00,28.79,28.8,28.7,28.7,17100.0,28.79,28.8,28.7,28.7,17100.0
2011-09-15 12:25:00,28.71,28.73,28.7,28.71,16700.0,28.71,28.73,28.7,28.71,16700.0
2011-09-15 12:30:00,28.72,28.8,28.7,28.8,21900.0,28.72,28.8,28.7,28.8,21900.0
2011-09-15 12:35:00,28.8,28.85,28.8,28.84,14900.0,28.8,28.85,28.8,28.84,14900.0
2011-09-15 12:40:00,28.85,28.86,28.84,28.86,18500.0,28.85,28.86,28.84,28.86,18500.0
2011-09-15 12:45:00,28.86,28.86,28.81,28.84,31600.0,28.86,28.86,28.81,28.84,31600.0
2011-09-15 12:50:00,28.84,28.86,28.83,28.83,22200.0,28.84,28.86,28.83,28.83,22200.0
2011-09-15 12:55:00,28.84,28.87,28.84,28.87,9800.0,28.84,28.87,28.84,28.87,9800.0
2011-09-15 13:00:00,28.86,28.92,28.86,28.91,21400.0,28.86,28.92,28.86,28.91,21400.0
2011-09-15 13:05:00,28.91,28.95,28.91,28.94,25800.0,28.91,28.95,28.91,28.94,25800.0
2011-09-15 13:10:00,28.95,28.97,28.92,28.93,17900.0,28.95,28.97,28.92,28.93,17900.0
2011-09-15 13:15:00,28.94,28.96,28.91,28.91,14800.0,28.94,28.96,28.91,28.91,14800.0
2011-09-15 13:20:00,28.92,28.96,28.91,28.96,23700.0,28.92,28.96,28.91,28.96,23700.0
2011-09-15 13:25:00,28.96,28.97,28.88,28.9,29600.0,28.96,28.97,28.88,28.9,29600.0
2011-09-15 13:30:00,28.88,28.89,28.85,28.86,20200.0,28.88,28.89,28.85,28.86,20200.0
2011-09-15 13:35:00,28.86,28.86,28.81,28.83,29700.0,28.86,28.86,28.81,28.83,29700.0
2011-09-15 13:40:00,28.83,28.91,28.83,28.89,13700.0,28.83,28.91,28.83,28.89,13700.0
2011-09-15 13:45:00,28.91,28.94,28.9,28.92,38800.0,28.91,28.94,28.9,28.92,38800.0
2011-09-15 13:50:00,28.91,29.0,28.89,29.0,22100.0,28.91,29.0,28.89,29.0,22100.0
2011-09-15 13:55:00,28.99,29.0,28.95,28.99,20200.0,28.99,29.0,28.95,28.99,20200.0
2011-09-15 14:00:00,28.99,29.04,28.99,29.03,27100.0,28.99,29.04,28.99,29.03,27100.0
2011-09-15 14:05:00,29.04,29.07,29.02,29.05,31400.0,29.04,29.07,29.02,29.05,31400.0
2011-09-15 14:10:00,29.06,29.15,29.06,29.11,125200.0,29.06,29.15,29.06,29.11,125200.0
2011-09-15 14:15:00,29.12,29.17,29.12,29.17,81100.0,29.12,29.17,29.12,29.17,81100.0
2011-09-15 14:20:00,29.16,29.18,29.13,29.15,60000.0,29.16,29.18,29.13,29.15,60000.0
2011-09-15 14:25:00,29.15,29.16,29.14,29.15,77700.0,29.15,29.16,29.14,29.15,77700.0
2011-09-15 14:30:00,29.14,29.25,29.14,29.25,48500.0,29.14,29.25,29.14,29.25,48500.0
2011-09-15 14:35:00,29.26,29.27,29.2,29.24,38900.0,29.26,29.27,29.2,29.24,38900.0
2011-09-15 14:40:00,29.24,29.27,29.23,29.26,28300.0,29.24,29.27,29.23,29.26,28300.0
2011-09-15 14:45:00,29.26,29.27,29.21,29.25,48100.0,29.26,29.27,29.21,29.25,48100.0
2011-09-15 14:50:00,29.25,29.29,29.25,29.28,36300.0,29.25,29.29,29.25,29.28,36300.0
2011-09-15 14:55:00,29.29,29.32,29.28,29.31,39600.0,29.29,29.32,29.28,29.31,39600.0
2011-09-15 15:00:00,29.31,29.36,29.3,29.35,56400.0,29.31,29.36,29.3,29.35,56400.0
2011-09-15 15:05:00,29.36,29.39,29.34,29.36,31000.0,29.36,29.39,29.34,29.36,31000.0
2011-09-15 15:10:00,29.37,29.38,29.35,29.37,51300.0,29.37,29.38,29.35,29.37,51300.0
2011-09-15 15:15:00,29.37,29.38,29.31,29.32,48400.0,29.37,29.38,29.31,29.32,48400.0
2011-09-15 15:20:00,29.31,29.36,29.31,29.33,57300.0,29.31,29.36,29.31,29.33,57300.0
2011-09-15 15:25:00,29.33,29.34,29.25,29.26,49000.0,29.33,29.34,29.25,29.26,49000.0
2011-09-15 15:30:00,29.27,29.38,29.25,29.38,92800.0,29.27,29.38,29.25,29.38,92800.0
2011-09-15 15:35:00,29.38,29.39,29.32,29.34,71100.0,29.38,29.39,29.32,29.34,71100.0
2011-09-15 15:40:00,29.34,29.42,29.3,29.4,143200.0,29.34,29.42,29.3,29.4,143200.0
2011-09-15 15:45:00,29.4,29.42,29.33,29.42,125900.0,29.4,29.42,29.33,29.42,125900.0
2011-09-15 15:50:00,29.42,29.43,29.36,29.38,111400.0,29.42,29.43,29.36,29.38,111400.0
2011-09-15 15:55:00,29.39,29.42,29.34,29.42,199900.0,29.39,29.42,29.34,29.42,199900.0
2011-09-16 09:30:00,29.49,29.63,29.21,29.45,589000.0,29.49,29.63,29.21,29.45,589000.0
2011-09-16 09:35:00,29.5,29.51,29.35,29.4,92300.0,29.5,29.51,29.35,29.4,92300.0
2011-09-16 09:40:00,29.41,29.52,29.41,29.45,41800.0,29.41,29.52,29.41,29.45,41800.0
2011-09-16 09:45:00,29.45,29.52,29.42,29.5,67800.0,29.45,29.52,29.42,29.5,67800.0
2011-09-16 09:50:00,29.5,29.63,29.49,29.63,65200.0,29.5,29.63,29.49,29.63,65200.0
2011-09-16 09:55:00,29.63,29.63,29.51,29.6,75000.0,29.63,29.63,29.51,29.6,75000.0
2011-09-16 10:00:00,29.6,29.65,29.51,29.55,67700.0,29.6,29.65,29.51,29.55,67700.0
2011-09-16 10:05:00,29.53,29.55,29.48,29.53,44400.0,29.53,29.55,29.48,29.53,44400.0
2011-09-16 10:10:00,29.53,29.67,29.51,29.67,51100.0,29.53,29.67,29.51,29.67,51100.0
2011-09-16 10:15:00,29.67,29.68,29.52,29.55,46100.0,29.67,29.68,29.52,29.55,46100.0
2011-09-16 10:20:00,29.55,29.55,29.41,29.42,27800.0,29.55,29.55,29.41,29.42,27800.0
2011-09-16 10:25:00,29.41,29.42,29.31,29.33,52300.0,29.41,29.42,29.31,29.33,52300.0
2011-09-16 10:30:00,29.33,29.39,29.25,29.36,44300.0,29.33,29.39,29.25,29.36,44300.0
2011-09-16 10:35:00,29.37,29.39,29.24,29.26,37100.0,29.37,29.39,29.24,29.26,37100.0
2011-09-16 10:40:00,29.27,29.37,29.21,29.22,42700.0,29.27,29.37,29.21,29.22,42700.0
2011-09-16 10:45:00,29.21,29.25,29.15,29.18,55600.0,29.21,29.25,29.15,29.18,55600.0
2011-09-16 10:50:00,29.18,29.23,29.12,29.15,30200.0,29.18,29.23,29.12,29.15,30200.0
2011-09-16 10:55:00,29.15,29.17,29.06,29.17,30700.0,29.15,29.17,29.06,29.17,30700.0
2011-09-16 11:00:00,29.17,29.29,29.17,29.27,88000.0,29.17,29.29,29.17,29.27,88000.0
2011-09-16 11:05:00,29.26,29.32,29.25,29.27,34900.0,29.26,29.32,29.25,29.27,34900.0
2011-09-16 11:10:00,29.28,29.32,29.26,29.27,22900.0,29.28,29.32,29.26,29.27,22900.0
2011-09-16 11:15:00,29.28,29.3,29.19,29.2,24700.0,29.28,29.3,29.19,29.2,24700.0
2011-09-16 11:20:00,29.2,29.2,29.11,29.11,24500.0,29.2,29.2,29.11,29.11,24500.0
2011-09-16 11:25:00,29.12,29.17,29.09,29.16,31600.0,29.12,29.17,29.09,29.16,31600.0
2011-09-16 11:30:00,29.16,29.24,29.08,29.23,34200.0,29.16,29.24,29.08,29.23,34200.0
2011-09-16 11:35:00,29.23,29.29,29.21,29.29,52100.0,29.23,29.29,29.21,29.29,52100.0
2011-09-16 11:40:00,29.29,29.39,29.28,29.39,33000.0,29.29,29.39,29.28,29.39,33000.0
2011-09-16 11:45:00,29.4,29.45,29.38,29.42,57800.0,29.4,29.45,29.38,29.42,57800.0
2011-09-16 11:50:00,29.43,29.51,29.43,29.47,16900.0,29.43,29.51,29.43,29.47,16900.0
2011-09-16 11:55:00,29.46,29.5,29.43,29.46,12200.0,29.46,29.5,29.43,29.46,12200.0
2011-09-16 12:00:00,29.46,29.46,29.42,29.42,20000.0,29.46,29.46,29.42,29.42,20000.0
2011-09-16 12:05:00,29.43,29.47,29.42,29.43,25500.0,29.43,29.47,29.42,29.43,25500.0
2011-09-16 12:10:00,29.43,29.44,29.32,29.32,23600.0,29.43,29.44,29.32,29.32,23600.0
2011-09-16 12:15:00,29.33,29.36,29.32,29.34,18200.0,29.33,29.36,29.32,29.34,18200.0
2011-09-16 12:20:00,29.34,29.34,29.27,29.32,15900.0,29.34,29.34,29.27,29.32,15900.0
2011-09-16 12:25:00,29.31,29.4,29.31,29.36,27700.0,29.31,29.4,29.31,29.36,27700.0
2011-09-16 12:30:00,29.36,29.4,29.35,29.38,9100.0,29.36,29.4,29.35,29.38,9100.0
2011-09-16 12:35:00,29.38,29.42,29.36,29.4,32900.0,29.38,29.42,29.36,29.4,32900.0
2011-09-16 12:40:00,29.4,29.42,29.38,29.38,12800.0,29.4,29.42,29.38,29.38,12800.0
2011-09-16 12:45:00,29.37,29.48,29.37,29.47,34600.0,29.37,29.48,29.37,29.47,34600.0
2011-09-16 12:50:00,29.47,29.49,29.45,29.47,21500.0,29.47,29.49,29.45,29.47,21500.0
2011-09-16 12:55:00,29.48,29.5,29.46,29.46,16700.0,29.48,29.5,29.46,29.46,16700.0
2011-09-16 13:00:00,29.46,29.48,29.37,29.37,19300.0,29.46,29.48,29.37,29.37,19300.0
2011-09-16 13:05:00,29.38,29.42,29.33,29.33,84000.0,29.38,29.42,29.33,29.33,84000.0
2011-09-16 13:10:00,29.34,29.39,29.33,29.35,20500.0,29.34,29.39,29.33,29.35,20500.0
2011-09-16 13:15:00,29.34,29.35,29.29,29.31,24200.0,29.34,29.35,29.29,29.31,24200.0
2011-09-16 13:20:00,29.31,29.34,29.28,29.32,18800.0,29.31,29.34,29.28,29.32,18800.0
2011-09-16 13:25:00,29.31,29.35,29.31,29.34,32100.0,29.31,29.35,29.31,29.34,32100.0
2011-09-16 13:30:00,29.34,29.34,29.27,29.27,18700.0,29.34,29.34,29.27,29.27,18700.0
2011-09-16 13:35:00,29.28,29.28,29.18,29.24,19900.0,29.28,29.28,29.18,29.24,19900.0
2011-09-16 13:40:00,29.24,29.26,29.21,29.25,10700.0,29.24,29.26,29.21,29.25,10700.0
2011-09-16 13:45:00,29.24,29.24,29.18,29.19,15000.0,29.24,29.24,29.18,29.19,15000.0
2011-09-16 13:50:00,29.18,29.2,29.16,29.17,13500.0,29.18,29.2,29.16,29.17,13500.0
2011-09-16 13:55:00,29.17,29.21,29.16,29.21,22100.0,29.17,29.21,29.16,29.21,22100.0
2011-09-16 14:00:00,29.2,29.31,29.2,29.25,94400.0,29.2,29.31,29.2,29.25,94400.0
2011-09-16 14:05:00,29.25,29.29,29.24,29.28,27800.0,29.25,29.29,29.24,29.28,27800.0
2011-09-16 14:10:00,29.28,29.31,29.27,29.27,11200.0,29.28,29.31,29.27,29.27,11200.0
2011-09-16 14:15:00,29.26,29.29,29.22,29.26,15500.0,29.26,29.29,29.22,29.26,15500.0
2011-09-16 14:20:00,29.25,29.27,29.23,29.23,13800.0,29.25,29.27,29.23,29.23,13800.0
2011-09-16 14:25:00,29.24,29.26,29.21,29.21,11500.0,29.24,29.26,29.21,29.21,11500.0
2011-09-16 14:30:00,29.22,29.27,29.22,29.25,16100.0,29.22,29.27,29.22,29.25,16100.0
2011-09-16 14:35:00,29.26,29.32,29.26,29.32,15400.0,29.26,29.32,29.26,29.32,15400.0
2011-09-16 14:40:00,29.31,29.32,29.23,29.25,19900.0,29.31,29.32,29.23,29.25,19900.0
2011-09-16 14:45:00,29.25,29.27,29.23,29.26,11300.0,29.25,29.27,29.23,29.26,11300.0
2011-09-16 14:50:00,29.27,29.31,29.25,29.3,15800.0,29.27,29.31,29.25,29.3,15800.0
2011-09-16 14:55:00,29.29,29.33,29.29,29.33,18200.0,29.29,29.33,29.29,29.33,18200.0
2011-09-16 15:00:00,29.32,29.33,29.28,29.3,29300.0,29.32,29.33,29.28,29.3,29300.0
2011-09-16 15:05:00,29.29,29.29,29.22,29.22,34300.0,29.29,29.29,29.22,29.22,34300.0
2011-09-16 15:10:00,29.22,29.26,29.21,29.24,23300.0,29.22,29.26,29.21,29.24,23300.0
2011-09-16 15:15:00,29.24,29.25,29.21,29.23,23800.0,29.24,29.25,29.21,29.23,23800.0
2011-09-16 15:20:00,29.23,29.25,29.2,29.23,23600.0,29.23,29.25,29.2,29.23,23600.0
2011-09-16 15:25:00,29.22,29.25,29.19,29.21,43600.0,29.22,29.25,29.19,29.21,43600.0
2011-09-16 15:30:00,29.21,29.28,29.2,29.27,31500.0,29.21,29.28,29.2,29.27,31500.0
2011-09-16 15:35:00,29.27,29.28,29.2,29.23,60300.0,29.27,29.28,29.2,29.23,60300.0
2011-09-16 15:40:00,29.24,29.28,29.23,29.28,71500.0,29.24,29.28,29.23,29.28,71500.0
2011-09-16 15:45:00,29.28,29.36,29.28,29.35,80600.0,29.28,29.36,29.28,29.35,80600.0
2011-09-16 15:50:00,29.34,29.41,29.34,29.4,99900.0,29.34,29.41,29.34,29.4,99900.0
2011-09-16 15:55:00,29.4,29.46,29.4,29.45,155900.0,29.4,29.46,29.4,29.45,155900.0
2011-09-19 09:30:00,28.98,29.04,28.7,28.75,79000.0,28.98,29.04,28.7,28.75,79000.0
2011-09-19 09:35:00,28.75,28.79,28.75,28.77,76900.0,28.75,28.79,28.75,28.77,76900.0
2011-09-19 09:40:00,28.77,28.79,28.62,28.65,61700.0,28.77,28.79,28.62,28.65,61700.0
2011-09-19 09:45:00,28.65,28.66,28.53,28.53,41900.0,28.65,28.66,28.53,28.53,41900.0
2011-09-19 09:50:00,28.53,28.55,28.46,28.47,50600.0,28.53,28.55,28.46,28.47,50600.0
2011-09-19 09:55:00,28.46,28.46,28.41,28.42,58100.0,28.46,28.46,28.41,28.42,58100.0
2011-09-19 10:00:00,28.41,28.48,28.41,28.45,47000.0,28.41,28.48,28.41,28.45,47000.0
2011-09-19 10:05:00,28.45,28.55,28.45,28.53,31200.0,28.45,28.55,28.45,28.53,31200.0
2011-09-19 10:10:00,28.52,28.53,28.42,28.42,44400.0,28.52,28.53,28.42,28.42,44400.0
2011-09-19 10:15:00,28.41,28.42,28.33,28.39,38500.0,28.41,28.42,28.33,28.39,38500.0
2011-09-19 10:20:00,28.39,28.4,28.34,28.4,24800.0,28.39,28.4,28.34,28.4,24800.0
2011-09-19 10:25:00,28.39,28.53,28.37,28.51,36200.0,28.39,28.53,28.37,28.51,36200.0
2011-09-19 10:30:00,28.51,28.59,28.5,28.52,51900.0,28.51,28.59,28.5,28.52,51900.0
2011-09-19 10:35:00,28.52,28.57,28.51,28.53,24900.0,28.52,28.57,28.51,28.53,24900.0
2011-09-19 10:40:00,28.52,28.53,28.45,28.46,21900.0,28.52,28.53,28.45,28.46,21900.0
2011-09-19 10:45:00,28.46,28.48,28.42,28.47,27100.0,28.46,28.48,28.42,28.47,27100.0
2011-09-19 10:50:00,28.46,28.51,28.45,28.51,35100.0,28.46,28.51,28.45,28.51,35100.0
2011-09-19 10:55:00,28.51,28.54,28.47,28.49,25700.0,28.51,28.54,28.47,28.49,25700.0
2011-09-19 11:00:00,28.49,28.62,28.49,28.61,33400.0,28.49,28.62,28.49,28.61,33400.0
2011-09-19 11:05:00,28.62,28.66,28.59,28.62,57200.0,28.62,28.66,28.59,28.62,57200.0
2011-09-19 11:10:00,28.62,28.65,28.56,28.65,70100.0,28.62,28.65,28.56,28.65,70100.0
2011-09-19 11:15:00,28.66,28.67,28.62,28.64,16400.0,28.66,28.67,28.62,28.64,16400.0
2011-09-19 11:20:00,28.65,28.74,28.65,28.74,49400.0,28.65,28.74,28.65,28.74,49400.0
2011-09-19 11:25:00,28.74,28.76,28.7,28.72,25700.0,28.74,28.76,28.7,28.72,25700.0
2011-09-19 11:30:00,28.71,28.72,28.68,28.7,25600.0,28.71,28.72,28.68,28.7,25600.0
2011-09-19 11:35:00,28.69,28.82,28.69,28.82,22400.0,28.69,28.82,28.69,28.82,22400.0
2011-09-19 11:40:00,28.82,28.88,28.82,28.86,21900.0,28.82,28.88,28.82,28.86,21900.0
2011-09-19 11:45:00,28.86,29.0,28.85,28.97,30500.0,28.86,29.0,28.85,28.97,30500.0
2011-09-19 11:50:00,28.98,28.98,28.84,28.84,18200.0,28.98,28.98,28.84,28.84,18200.0
2011-09-19 11:55:00,28.84,28.86,28.79,28.79,32100.0,28.84,28.86,28.79,28.79,32100.0
2011-09-19 12:00:00,28.8,28.83,28.78,28.82,17400.0,28.8,28.83,28.78,28.82,17400.0
2011-09-19 12:05:00,28.82,28.86,28.76,28.78,29000.0,28.82,28.86,28.76,28.78,29000.0
2011-09-19 12:10:00,28.79,28.8,28.69,28.7,18800.0,28.79,28.8,28.69,28.7,18800.0
2011-09-19 12:15:00,28.7,28.71,28.65,28.68,14800.0,28.7,28.71,28.65,28.68,14800.0
2011-09-19 12:20:00,28.68,28.68,28.61,28.62,22500.0,28.68,28.68,28.61,28.62,22500.0
2011-09-19 12:25:00,28.62,28.63,28.59,28.62,23100.0,28.62,28.63,28.59,28.62,23100.0
2011-09-19 12:30:00,28.62,28.62,28.6,28.61,13400.0,28.62,28.62,28.6,28.61,13400.0
2011-09-19 12:35:00,28.61,28.62,28.55,28.55,15000.0,28.61,28.62,28.55,28.55,15000.0
2011-09-19 12:40:00,28.54,28.55,28.53,28.55,11900.0,28.54,28.55,28.53,28.55,11900.0
2011-09-19 12:45:00,28.56,28.56,28.45,28.46,30600.0,28.56,28.56,28.45,28.46,30600.0
2011-09-19 12:50:00,28.46,28.48,28.42,28.44,34900.0,28.46,28.48,28.42,28.44,34900.0
2011-09-19 12:55:00,28.43,28.45,28.41,28.45,24100.0,28.43,28.45,28.41,28.45,24100.0
2011-09-19 13:00:00,28.44,28.44,28.38,28.42,27200.0,28.44,28.44,28.38,28.42,27200.0
2011-09-19 13:05:00,28.41,28.5,28.4,28.5,15000.0,28.41,28.5,28.4,28.5,15000.0
2011-09-19 13:10:00,28.5,28.5,28.42,28.43,17000.0,28.5,28.5,28.42,28.43,17000.0
2011-09-19 13:15:00,28.43,28.43,28.37,28.42,19300.0,28.43,28.43,28.37,28.42,19300.0
2011-09-19 13:20:00,28.42,28.5,28.39,28.48,14500.0,28.42,28.5,28.39,28.48,14500.0
2011-09-19 13:25:00,28.49,28.5,28.44,28.49,16400.0,28.49,28.5,28.44,28.49,16400.0
2011-09-19 13:30:00,28.49,28.5,28.45,28.49,20600.0,28.49,28.5,28.45,28.49,20600.0
2011-09-19 13:35:00,28.48,28.5,28.44,28.46,23900.0,28.48,28.5,28.44,28.46,23900.0
2011-09-19 13:40:00,28.48,28.51,28.48,28.51,30300.0,28.48,28.51,28.48,28.51,30300.0
2011-09-19 13:45:00,28.5,28.54,28.5,28.52,9500.0,28.5,28.54,28.5,28.52,9500.0
2011-09-19 13:50:00,28.51,28.53,28.48,28.5,14900.0,28.51,28.53,28.48,28.5,14900.0
2011-09-19 13:55:00,28.49,28.54,28.49,28.54,13700.0,28.49,28.54,28.49,28.54,13700.0
2011-09-19 14:00:00,28.53,28.53,28.4,28.4,34200.0,28.53,28.53,28.4,28.4,34200.0
2011-09-19 14:05:00,28.4,28.55,28.39,28.5,24200.0,28.4,28.55,28.39,28.5,24200.0
2011-09-19 14:10:00,28.5,28.55,28.49,28.53,22200.0,28.5,28.55,28.49,28.53,22200.0
2011-09-19 14:15:00,28.53,28.59,28.52,28.59,23900.0,28.53,28.59,28.52,28.59,23900.0
2011-09-19 14:20:00,28.57,28.58,28.54,28.54,16500.0,28.57,28.58,28.54,28.54,16500.0
2011-09-19 14:25:00,28.53,28.55,28.46,28.47,28000.0,28.53,28.55,28.46,28.47,28000.0
2011-09-19 14:30:00,28.48,28.51,28.46,28.48,13500.0,28.48,28.51,28.46,28.48,13500.0
2011-09-19 14:35:00,28.47,28.53,28.46,28.53,17500.0,28.47,28.53,28.46,28.53,17500.0
2011-09-19 14:40:00,28.54,28.57,28.5,28.53,20600.0,28.54,28.57,28.5,28.53,20600.0
2011-09-19 14:45:00,28.53,28.54,28.48,28.53,23500.0,28.53,28.54,28.48,28.53,23500.0
2011-09-19 14:50:00,28.55,28.61,28.47,28.5,53000.0,28.55,28.61,28.47,28.5,53000.0
2011-09-19 14:55:00,28.49,28.5,28.4,28.41,46600.0,28.49,28.5,28.4,28.41,46600.0
2011-09-19 15:00:00,28.41,28.42,28.38,28.4,29300.0,28.41,28.42,28.38,28.4,29300.0
2011-09-19 15:05:00,28.39,28.39,28.32,28.34,80800.0,28.39,28.39,28.32,28.34,80800.0
2011-09-19 15:10:00,28.34,28.6,28.32,28.57,143400.0,28.34,28.6,28.32,28.57,143400.0
2011-09-19 15:15:00,28.57,28.72,28.52,28.65,74900.0,28.57,28.72,28.52,28.65,74900.0
2011-09-19 15:20:00,28.65,28.87,28.65,28.82,61900.0,28.65,28.87,28.65,28.82,61900.0
2011-09-19 15:25:00,28.82,28.83,28.73,28.8,68600.0,28.82,28.83,28.73,28.8,68600.0
2011-09-19 15:30:00,28.81,28.94,28.81,28.9,69100.0,28.81,28.94,28.81,28.9,69100.0
2011-09-19 15:35:00,28.9,28.94,28.87,28.89,41900.0,28.9,28.94,28.87,28.89,41900.0
2011-09-19 15:40:00,28.89,28.91,28.85,28.9,41400.0,28.89,28.91,28.85,28.9,41400.0
2011-09-19 15:45:00,28.9,28.91,28.79,28.83,75700.0,28.9,28.91,28.79,28.83,75700.0
2011-09-19 15:50:00,28.83,28.87,28.79,28.82,84200.0,28.83,28.87,28.79,28.82,84200.0
2011-09-19 15:55:00,28.84,28.88,28.76,28.76,150000.0,28.84,28.88,28.76,28.76,150000.0
2011-09-20 09:30:00,28.82,29.2,28.82,29.01,72100.0,28.82,29.2,28.82,29.01,72100.0
2011-09-20 09:35:00,29.0,29.01,28.66,28.68,78700.0,29.0,29.01,28.66,28.68,78700.0
2011-09-20 09:40:00,28.66,28.69,28.47,28.69,42000.0,28.66,28.69,28.47,28.69,42000.0
2011-09-20 09:45:00,28.7,28.72,28.55,28.62,34500.0,28.7,28.72,28.55,28.62,34500.0
2011-09-20 09:50:00,28.6,28.61,28.5,28.54,29500.0,28.6,28.61,28.5,28.54,29500.0
2011-09-20 09:55:00,28.54,28.54,28.48,28.53,41100.0,28.54,28.54,28.48,28.53,41100.0
2011-09-20 10:00:00,28.53,28.68,28.49,28.66,87200.0,28.53,28.68,28.49,28.66,87200.0
2011-09-20 10:05:00,28.68,28.71,28.59,28.61,18000.0,28.68,28.71,28.59,28.61,18000.0
2011-09-20 10:10:00,28.6,28.66,28.54,28.66,24600.0,28.6,28.66,28.54,28.66,24600.0
2011-09-20 10:15:00,28.67,28.76,28.66,28.73,45200.0,28.67,28.76,28.66,28.73,45200.0
2011-09-20 10:20:00,28.73,28.79,28.7,28.79,30400.0,28.73,28.79,28.7,28.79,30400.0
2011-09-20 10:25:00,28.79,28.85,28.75,28.84,51300.0,28.79,28.85,28.75,28.84,51300.0
2011-09-20 10:30:00,28.85,28.88,28.82,28.85,28600.0,28.85,28.88,28.82,28.85,28600.0
2011-09-20 10:35:00,28.85,28.98,28.85,28.95,39600.0,28.85,28.98,28.85,28.95,39600.0
2011-09-20 10:40:00,28.94,29.03,28.94,29.0,32400.0,28.94,29.03,28.94,29.0,32400.0
2011-09-20 10:45:00,29.01,29.02,28.95,29.0,29400.0,29.01,29.02,28.95,29.0,29400.0
2011-09-20 10:50:00,29.0,29.04,28.87,28.91,35200.0,29.0,29.04,28.87,28.91,35200.0
2011-09-20 10:55:00,28.9,28.91,28.84,28.88,78600.0,28.9,28.91,28.84,28.88,78600.0
2011-09-20 11:00:00,28.87,29.04,28.87,29.0,56800.0,28.87,29.04,28.87,29.0,56800.0
2011-09-20 11:05:00,29.01,29.05,29.0,29.05,21500.0,29.01,29.05,29.0,29.05,21500.0
2011-09-20 11:10:00,29.04,29.11,29.01,29.08,18200.0,29.04,29.11,29.01,29.08,18200.0
2011-09-20 11:15:00,29.08,29.12,29.04,29.04,26600.0,29.08,29.12,29.04,29.04,26600.0
2011-09-20 11:20:00,29.03,29.04,28.98,29.02,34800.0,29.03,29.04,28.98,29.02,34800.0
2011-09-20 11:25:00,29.02,29.02,28.98,29.0,27500.0,29.02,29.02,28.98,29.0,27500.0
2011-09-20 11:30:00,29.01,29.05,28.94,29.02,38300.0,29.01,29.05,28.94,29.02,38300.0
2011-09-20 11:35:00,29.02,29.03,28.97,28.97,22000.0,29.02,29.03,28.97,28.97,22000.0
2011-09-20 11:40:00,28.97,28.99,28.94,28.95,30000.0,28.97,28.99,28.94,28.95,30000.0
2011-09-20 11:45:00,28.95,28.97,28.93,28.97,15300.0,28.95,28.97,28.93,28.97,15300.0
2011-09-20 11:50:00,28.97,29.01,28.97,29.01,18600.0,28.97,29.01,28.97,29.01,18600.0
2011-09-20 11:55:00,29.0,29.05,29.0,29.02,22000.0,29.0,29.05,29.0,29.02,22000.0
2011-09-20 12:00:00,29.01,29.01,28.95,28.95,21100.0,29.01,29.01,28.95,28.95,21100.0
2011-09-20 12:05:00,28.94,28.94,28.89,28.94,30500.0,28.94,28.94,28.89,28.94,30500.0
2011-09-20 12:10:00,28.94,28.95,28.91,28.94,14400.0,28.94,28.95,28.91,28.94,14400.0
2011-09-20 12:15:00,28.95,29.01,28.94,28.98,20600.0,28.95,29.01,28.94,28.98,20600.0
2011-09-20 12:20:00,28.99,29.04,28.99,29.04,11000.0,28.99,29.04,28.99,29.04,11000.0
2011-09-20 12:25:00,29.03,29.04,29.0,29.02,12500.0,29.03,29.04,29.0,29.02,12500.0
2011-09-20 12:30:00,29.01,29.03,29.0,29.02,28800.0,29.01,29.03,29.0,29.02,28800.0
2011-09-20 12:35:00,29.02,29.02,28.95,28.98,39600.0,29.02,29.02,28.95,28.98,39600.0
2011-09-20 12:40:00,28.97,28.98,28.86,28.88,29100.0,28.97,28.98,28.86,28.88,29100.0
2011-09-20 12:45:00,28.88,28.9,28.86,28.86,21100.0,28.88,28.9,28.86,28.86,21100.0
2011-09-20 12:50:00,28.87,28.91,28.85,28.91,36600.0,28.87,28.91,28.85,28.91,36600.0
2011-09-20 12:55:00,28.91,28.92,28.84,28.84,18000.0,28.91,28.92,28.84,28.84,18000.0
2011-09-20 13:00:00,28.85,28.91,28.84,28.9,27600.0,28.85,28.91,28.84,28.9,27600.0
2011-09-20 13:05:00,28.91,28.91,28.82,28.85,38900.0,28.91,28.91,28.82,28.85,38900.0
2011-09-20 13:10:00,28.85,28.94,28.84,28.94,29400.0,28.85,28.94,28.84,28.94,29400.0
2011-09-20 13:15:00,28.93,28.94,28.85,28.87,23500.0,28.93,28.94,28.85,28.87,23500.0
2011-09-20 13:20:00,28.87,28.89,28.81,28.86,28900.0,28.87,28.89,28.81,28.86,28900.0
2011-09-20 13:25:00,28.86,28.9,28.84,28.89,15300.0,28.86,28.9,28.84,28.89,15300.0
2011-09-20 13:30:00,28.89,28.92,28.88,28.9,23000.0,28.89,28.92,28.88,28.9,23000.0
2011-09-20 13:35:00,28.91,28.94,28.88,28.88,17000.0,28.91,28.94,28.88,28.88,17000.0
2011-09-20 13:40:00,28.88,28.89,28.83,28.84,26700.0,28.88,28.89,28.83,28.84,26700.0
2011-09-20 13:45:00,28.84,28.9,28.8,28.9,22100.0,28.84,28.9,28.8,28.9,22100.0
2011-09-20 13:50:00,28.89,28.92,28.87,28.89,23900.0,28.89,28.92,28.87,28.89,23900.0
2011-09-20 13:55:00,28.88,28.91,28.87,28.9,27400.0,28.88,28.91,28.87,28.9,27400.0
2011-09-20 14:00:00,28.89,28.9,28.85,28.88,22600.0,28.89,28.9,28.85,28.88,22600.0
2011-09-20 14:05:00,28.87,28.98,28.85,28.97,25700.0,28.87,28.98,28.85,28.97,25700.0
2011-09-20 14:10:00,28.97,29.0,28.95,28.95,31500.0,28.97,29.0,28.95,28.95,31500.0
2011-09-20 14:15:00,28.94,28.94,28.89,28.89,40000.0,28.94,28.94,28.89,28.89,40000.0
2011-09-20 14:20:00,28.89,28.89,28.81,28.83,16700.0,28.89,28.89,28.81,28.83,16700.0
2011-09-20 14:25:00,28.83,28.85,28.8,28.83,19000.0,28.83,28.85,28.8,28.83,19000.0
2011-09-20 14:30:00,28.83,28.86,28.72,28.76,20800.0,28.83,28.86,28.72,28.76,20800.0
2011-09-20 14:35:00,28.75,28.76,28.7,28.75,35400.0,28.75,28.76,28.7,28.75,35400.0
2011-09-20 14:40:00,28.75,28.77,28.64,28.67,43500.0,28.75,28.77,28.64,28.67,43500.0
2011-09-20 14:45:00,28.66,28.68,28.62,28.65,17100.0,28.66,28.68,28.62,28.65,17100.0
2011-09-20 14:50:00,28.65,28.65,28.59,28.64,25900.0,28.65,28.65,28.59,28.64,25900.0
2011-09-20 14:55:00,28.64,28.65,28.58,28.58,20500.0,28.64,28.65,28.58,28.58,20500.0
2011-09-20 15:00:00,28.57,28.6,28.46,28.46,63800.0,28.57,28.6,28.46,28.46,63800.0
2011-09-20 15:05:00,28.45,28.45,28.37,28.37,63300.0,28.45,28.45,28.37,28.37,63300.0
2011-09-20 15:10:00,28.37,28.44,28.37,28.39,81200.0,28.37,28.44,28.37,28.39,81200.0
2011-09-20 15:15:00,28.38,28.42,28.31,28.32,37800.0,28.38,28.42,28.31,28.32,37800.0
2011-09-20 15:20:00,28.32,28.32,28.25,28.25,32200.0,28.32,28.32,28.25,28.25,32200.0
2011-09-20 15:25:00,28.26,28.26,28.18,28.18,93200.0,28.26,28.26,28.18,28.18,93200.0
2011-09-20 15:30:00,28.18,28.24,28.14,28.23,89200.0,28.18,28.24,28.14,28.23,89200.0
2011-09-20 15:35:00,28.22,28.28,28.19,28.26,50000.0,28.22,28.28,28.19,28.26,50000.0
2011-09-20 15:40:00,28.26,28.28,28.12,28.12,93600.0,28.26,28.28,28.12,28.12,93600.0
2011-09-20 15:45:00,28.13,28.13,28.05,28.1,107500.0,28.13,28.13,28.05,28.1,107500.0
2011-09-20 15:50:00,28.11,28.14,28.07,28.12,169800.0,28.11,28.14,28.07,28.12,169800.0
2011-09-20 15:55:00,28.12,28.14,28.06,28.1,149200.0,28.12,28.14,28.06,28.1,149200.0
2011-09-21 09:30:00,28.9,29.69,28.68,29.67,292000.0,28.9,29.69,28.68,29.67,292000.0
2011-09-21 09:35:00,29.65,29.92,29.59,29.89,198300.0,29.65,29.92,29.59,29.89,198300.0
2011-09-21 09:40:00,29.88,29.88,29.59,29.71,111800.0,29.88,29.88,29.59,29.71,111800.0
2011-09-21 09:45:00,29.71,29.74,29.56,29.61,115700.0,29.71,29.74,29.56,29.61,115700.0
2011-09-21 09:50:00,29.62,29.97,29.6,29.96,196200.0,29.62,29.97,29.6,29.96,196200.0
2011-09-21 09:55:00,29.97,30.22,29.8,30.22,175900.0,29.97,30.22,29.8,30.22,175900.0
2011-09-21 10:00:00,30.21,30.22,30.0,30.0,102300.0,30.21,30.22,30.0,30.0,102300.0
2011-09-21 10:05:00,30.0,30.17,30.0,30.04,92400.0,30.0,30.17,30.0,30.04,92400.0
2011-09-21 10:10:00,30.06,30.11,30.0,30.06,75700.0,30.06,30.11,30.0,30.06,75700.0
2011-09-21 10:15:00,30.06,30.18,30.02,30.14,67400.0,30.06,30.18,30.02,30.14,67400.0
2011-09-21 10:20:00,30.16,30.3,30.02,30.29,91800.0,30.16,30.3,30.02,30.29,91800.0
2011-09-21 10:25:00,30.28,30.32,30.07,30.07,93300.0,30.28,30.32,30.07,30.07,93300.0
2011-09-21 10:30:00,30.09,30.13,29.91,29.96,128800.0,30.09,30.13,29.91,29.96,128800.0
2011-09-21 10:35:00,29.95,30.03,29.87,29.94,93700.0,29.95,30.03,29.87,29.94,93700.0
2011-09-21 10:40:00,29.96,30.09,29.9,30.06,59500.0,29.96,30.09,29.9,30.06,59500.0
2011-09-21 10:45:00,30.06,30.1,29.82,29.82,73500.0,30.06,30.1,29.82,29.82,73500.0
2011-09-21 10:50:00,29.81,29.81,29.71,29.71,96700.0,29.81,29.81,29.71,29.71,96700.0
2011-09-21 10:55:00,29.7,29.75,29.63,29.7,73000.0,29.7,29.75,29.63,29.7,73000.0
2011-09-21 11:00:00,29.7,29.85,29.67,29.82,81100.0,29.7,29.85,29.67,29.82,81100.0
2011-09-21 11:05:00,29.81,29.81,29.59,29.65,70800.0,29.81,29.81,29.59,29.65,70800.0
2011-09-21 11:10:00,29.66,29.82,29.65,29.76,76900.0,29.66,29.82,29.65,29.76,76900.0
2011-09-21 11:15:00,29.77,29.77,29.68,29.76,47600.0,29.77,29.77,29.68,29.76,47600.0
2011-09-21 11:20:00,29.75,29.76,29.62,29.7,73200.0,29.75,29.76,29.62,29.7,73200.0
2011-09-21 11:25:00,29.69,29.77,29.66,29.74,42200.0,29.69,29.77,29.66,29.74,42200.0
2011-09-21 11:30:00,29.73,29.91,29.72,29.88,44400.0,29.73,29.91,29.72,29.88,44400.0
2011-09-21 11:35:00,29.88,30.02,29.88,30.02,39900.0,29.88,30.02,29.88,30.02,39900.0
2011-09-21 11:40:00,30.03,30.12,30.02,30.07,42900.0,30.03,30.12,30.02,30.07,42900.0
2011-09-21 11:45:00,30.07,30.11,30.01,30.06,91600.0,30.07,30.11,30.01,30.06,91600.0
2011-09-21 11:50:00,30.07,30.08,30.04,30.06,33200.0,30.07,30.08,30.04,30.06,33200.0
2011-09-21 11:55:00,30.06,30.08,30.02,30.04,29000.0,30.06,30.08,30.02,30.04,29000.0
2011-09-21 12:00:00,30.05,30.13,30.04,30.1,34700.0,30.05,30.13,30.04,30.1,34700.0
2011-09-21 12:05:00,30.1,30.12,30.0,30.01,33800.0,30.1,30.12,30.0,30.01,33800.0
2011-09-21 12:10:00,30.01,30.03,30.0,30.02,32500.0,30.01,30.03,30.0,30.02,32500.0
2011-09-21 12:15:00,30.02,30.08,30.01,30.07,28900.0,30.02,30.08,30.01,30.07,28900.0
2011-09-21 12:20:00,30.06,30.16,30.04,30.16,36500.0,30.06,30.16,30.04,30.16,36500.0
2011-09-21 12:25:00,30.15,30.15,29.88,29.91,164600.0,30.15,30.15,29.88,29.91,164600.0
2011-09-21 12:30:00,29.91,29.97,29.88,29.92,47700.0,29.91,29.97,29.88,29.92,47700.0
2011-09-21 12:35:00,29.93,30.07,29.93,30.03,29400.0,29.93,30.07,29.93,30.03,29400.0
2011-09-21 12:40:00,30.04,30.12,30.03,30.12,21200.0,30.04,30.12,30.03,30.12,21200.0
2011-09-21 12:45:00,30.11,30.11,29.97,30.0,50200.0,30.11,30.11,29.97,30.0,50200.0
2011-09-21 12:50:00,30.0,30.02,29.92,29.93,54400.0,30.0,30.02,29.92,29.93,54400.0
2011-09-21 12:55:00,29.93,29.95,29.89,29.95,33900.0,29.93,29.95,29.89,29.95,33900.0
2011-09-21 13:00:00,29.96,30.0,29.88,29.9,48500.0,29.96,30.0,29.88,29.9,48500.0
2011-09-21 13:05:00,29.9,29.96,29.89,29.92,45100.0,29.9,29.96,29.89,29.92,45100.0
2011-09-21 13:10:00,29.91,29.93,29.83,29.87,34600.0,29.91,29.93,29.83,29.87,34600.0
2011-09-21 13:15:00,29.87,29.92,29.78,29.81,37200.0,29.87,29.92,29.78,29.81,37200.0
2011-09-21 13:20:00,29.8,29.89,29.79,29.88,16600.0,29.8,29.89,29.79,29.88,16600.0
2011-09-21 13:25:00,29.89,29.93,29.85,29.93,31800.0,29.89,29.93,29.85,29.93,31800.0
2011-09-21 13:30:00,29.93,29.96,29.81,29.82,35900.0,29.93,29.96,29.81,29.82,35900.0
2011-09-21 13:35:00,29.81,29.84,29.8,29.84,35200.0,29.81,29.84,29.8,29.84,35200.0
2011-09-21 13:40:00,29.85,29.93,29.84,29.9,26100.0,29.85,29.93,29.84,29.9,26100.0
2011-09-21 13:45:00,29.9,29.93,29.89,29.89,33400.0,29.9,29.93,29.89,29.89,33400.0
2011-09-21 13:50:00,29.88,29.88,29.85,29.85,24000.0,29.88,29.88,29.85,29.85,24000.0
2011-09-21 13:55:00,29.85,29.88,29.85,29.86,22400.0,29.85,29.88,29.85,29.86,22400.0
2011-09-21 14:00:00,29.86,29.92,29.83,29.92,22500.0,29.86,29.92,29.83,29.92,22500.0
2011-09-21 14:05:00,29.92,29.98,29.91,29.96,38000.0,29.92,29.98,29.91,29.96,38000.0
2011-09-21 14:10:00,29.95,30.04,29.93,30.0,33600.0,29.95,30.04,29.93,30.0,33600.0
2011-09-21 14:15:00,30.0,30.1,29.94,30.0,24900.0,30.0,30.1,29.94,30.0,24900.0
2011-09-21 14:20:00,30.0,30.06,29.75,29.81,53400.0,30.0,30.06,29.75,29.81,53400.0
2011-09-21 14:25:00,29.79,29.92,29.73,29.91,89200.0,29.79,29.92,29.73,29.91,89200.0
2011-09-21 14:30:00,29.9,29.95,29.77,29.8,55100.0,29.9,29.95,29.77,29.8,55100.0
2011-09-21 14:35:00,29.78,29.78,29.36,29.46,120600.0,29.78,29.78,29.36,29.46,120600.0
2011-09-21 14:40:00,29.44,29.46,29.32,29.35,94200.0,29.44,29.46,29.32,29.35,94200.0
2011-09-21 14:45:00,29.34,29.48,29.32,29.43,148400.0,29.34,29.48,29.32,29.43,148400.0
2011-09-21 14:50:00,29.45,29.47,29.36,29.37,123700.0,29.45,29.47,29.36,29.37,123700.0
2011-09-21 14:55:00,29.37,29.38,29.27,29.29,109600.0,29.37,29.38,29.27,29.29,109600.0
2011-09-21 15:00:00,29.29,29.44,29.24,29.44,108500.0,29.29,29.44,29.24,29.44,108500.0
2011-09-21 15:05:00,29.45,29.47,29.34,29.4,104400.0,29.45,29.47,29.34,29.4,104400.0
2011-09-21 15:10:00,29.4,29.51,29.39,29.46,109900.0,29.4,29.51,29.39,29.46,109900.0
2011-09-21 15:15:00,29.47,29.52,29.39,29.44,80700.0,29.47,29.52,29.39,29.44,80700.0
2011-09-21 15:20:00,29.45,29.5,29.25,29.3,70700.0,29.45,29.5,29.25,29.3,70700.0
2011-09-21 15:25:00,29.3,29.34,29.2,29.23,60100.0,29.3,29.34,29.2,29.23,60100.0
2011-09-21 15:30:00,29.24,29.3,29.08,29.08,110600.0,29.24,29.3,29.08,29.08,110600.0
2011-09-21 15:35:00,29.08,29.15,28.98,28.99,200700.0,29.08,29.15,28.98,28.99,200700.0
2011-09-21 15:40:00,28.99,28.99,28.86,28.93,166400.0,28.99,28.99,28.86,28.93,166400.0
2011-09-21 15:45:00,28.92,28.96,28.81,28.81,170700.0,28.92,28.96,28.81,28.81,170700.0
2011-09-21 15:50:00,28.8,28.8,28.68,28.71,198300.0,28.8,28.8,28.68,28.71,198300.0
2011-09-21 15:55:00,28.7,28.73,28.56,28.56,249800.0,28.7,28.73,28.56,28.56,249800.0
2011-09-22 09:30:00,27.53,27.61,27.28,27.31,83300.0,27.53,27.61,27.28,27.31,83300.0
2011-09-22 09:35:00,27.32,27.41,27.26,27.38,45000.0,27.32,27.41,27.26,27.38,45000.0
2011-09-22 09:40:00,27.38,27.42,27.26,27.29,74000.0,27.38,27.42,27.26,27.29,74000.0
2011-09-22 09:45:00,27.28,27.3,27.19,27.19,57900.0,27.28,27.3,27.19,27.19,57900.0
2011-09-22 09:50:00,27.19,27.22,27.12,27.19,53100.0,27.19,27.22,27.12,27.19,53100.0
2011-09-22 09:55:00,27.18,27.18,27.0,27.12,75200.0,27.18,27.18,27.0,27.12,75200.0
2011-09-22 10:00:00,27.12,27.45,27.12,27.44,80900.0,27.12,27.45,27.12,27.44,80900.0
2011-09-22 10:05:00,27.43,27.44,27.33,27.41,74600.0,27.43,27.44,27.33,27.41,74600.0
2011-09-22 10:10:00,27.41,27.49,27.39,27.45,77900.0,27.41,27.49,27.39,27.45,77900.0
2011-09-22 10:15:00,27.44,27.63,27.39,27.63,61300.0,27.44,27.63,27.39,27.63,61300.0
2011-09-22 10:20:00,27.63,27.9,27.62,27.82,101600.0,27.63,27.9,27.62,27.82,101600.0
2011-09-22 10:25:00,27.82,27.82,27.66,27.68,86300.0,27.82,27.82,27.66,27.68,86300.0
2011-09-22 10:30:00,27.68,27.95,27.62,27.93,88800.0,27.68,27.95,27.62,27.93,88800.0
2011-09-22 10:35:00,27.94,28.0,27.83,27.83,101800.0,27.94,28.0,27.83,27.83,101800.0
2011-09-22 10:40:00,27.83,28.04,27.77,28.04,63500.0,27.83,28.04,27.77,28.04,63500.0
2011-09-22 10:45:00,28.05,28.13,27.97,28.07,70400.0,28.05,28.13,27.97,28.07,70400.0
2011-09-22 10:50:00,28.09,28.09,27.95,27.99,96400.0,28.09,28.09,27.95,27.99,96400.0
2011-09-22 10:55:00,27.98,28.08,27.91,27.92,65500.0,27.98,28.08,27.91,27.92,65500.0
2011-09-22 11:00:00,27.91,27.96,27.74,27.77,78200.0,27.91,27.96,27.74,27.77,78200.0
2011-09-22 11:05:00,27.75,27.81,27.71,27.72,39300.0,27.75,27.81,27.71,27.72,39300.0
2011-09-22 11:10:00,27.74,27.88,27.74,27.83,70800.0,27.74,27.88,27.74,27.83,70800.0
2011-09-22 11:15:00,27.83,27.94,27.76,27.94,59700.0,27.83,27.94,27.76,27.94,59700.0
2011-09-22 11:20:00,27.93,28.04,27.88,28.0,65700.0,27.93,28.04,27.88,28.0,65700.0
2011-09-22 11:25:00,28.0,28.01,27.8,27.87,48300.0,28.0,28.01,27.8,27.87,48300.0
2011-09-22 11:30:00,27.88,28.05,27.86,28.02,46700.0,27.88,28.05,27.86,28.02,46700.0
2011-09-22 11:35:00,28.02,28.08,27.98,28.03,45400.0,28.02,28.08,27.98,28.03,45400.0
2011-09-22 11:40:00,28.02,28.03,27.92,28.03,23900.0,28.02,28.03,27.92,28.03,23900.0
2011-09-22 11:45:00,28.04,28.05,27.87,27.87,38400.0,28.04,28.05,27.87,27.87,38400.0
2011-09-22 11:50:00,27.87,27.91,27.85,27.88,59100.0,27.87,27.91,27.85,27.88,59100.0
2011-09-22 11:55:00,27.89,27.93,27.82,27.84,46600.0,27.89,27.93,27.82,27.84,46600.0
2011-09-22 12:00:00,27.84,27.9,27.7,27.7,59300.0,27.84,27.9,27.7,27.7,59300.0
2011-09-22 12:05:00,27.69,27.77,27.66,27.73,88600.0,27.69,27.77,27.66,27.73,88600.0
2011-09-22 12:10:00,27.74,27.77,27.68,27.71,50100.0,27.74,27.77,27.68,27.71,50100.0
2011-09-22 12:15:00,27.7,27.74,27.62,27.73,118500.0,27.7,27.74,27.62,27.73,118500.0
2011-09-22 12:20:00,27.73,27.78,27.65,27.76,129100.0,27.73,27.78,27.65,27.76,129100.0
2011-09-22 12:25:00,27.77,27.82,27.75,27.75,48700.0,27.77,27.82,27.75,27.75,48700.0
2011-09-22 12:30:00,27.75,27.81,27.72,27.73,33500.0,27.75,27.81,27.72,27.73,33500.0
2011-09-22 12:35:00,27.72,27.9,27.71,27.9,47900.0,27.72,27.9,27.71,27.9,47900.0
2011-09-22 12:40:00,27.91,27.96,27.87,27.89,33700.0,27.91,27.96,27.87,27.89,33700.0
2011-09-22 12:45:00,27.88,28.05,27.88,28.04,49900.0,27.88,28.05,27.88,28.04,49900.0
2011-09-22 12:50:00,28.03,28.06,27.97,28.04,35500.0,28.03,28.06,27.97,28.04,35500.0
2011-09-22 12:55:00,28.04,28.07,27.99,28.0,30900.0,28.04,28.07,27.99,28.0,30900.0
2011-09-22 13:00:00,28.0,28.02,27.88,27.88,37900.0,28.0,28.02,27.88,27.88,37900.0
2011-09-22 13:05:00,27.89,27.9,27.74,27.75,48200.0,27.89,27.9,27.74,27.75,48200.0
2011-09-22 13:10:00,27.75,27.86,27.75,27.85,38200.0,27.75,27.86,27.75,27.85,38200.0
2011-09-22 13:15:00,27.84,27.84,27.8,27.82,63700.0,27.84,27.84,27.8,27.82,63700.0
2011-09-22 13:20:00,27.82,27.83,27.74,27.75,53200.0,27.82,27.83,27.74,27.75,53200.0
2011-09-22 13:25:00,27.75,27.87,27.72,27.76,53100.0,27.75,27.87,27.72,27.76,53100.0
2011-09-22 13:30:00,27.76,27.81,27.72,27.75,50000.0,27.76,27.81,27.72,27.75,50000.0
2011-09-22 13:35:00,27.75,27.8,27.7,27.74,83300.0,27.75,27.8,27.7,27.74,83300.0
2011-09-22 13:40:00,27.76,27.86,27.73,27.79,41400.0,27.76,27.86,27.73,27.79,41400.0
2011-09-22 13:45:00,27.8,27.83,27.74,27.81,73500.0,27.8,27.83,27.74,27.81,73500.0
2011-09-22 13:50:00,27.81,27.83,27.69,27.7,47200.0,27.81,27.83,27.69,27.7,47200.0
2011-09-22 13:55:00,27.69,27.71,27.42,27.42,79700.0,27.69,27.71,27.42,27.42,79700.0
2011-09-22 14:00:00,27.42,27.48,27.36,27.42,80100.0,27.42,27.48,27.36,27.42,80100.0
2011-09-22 14:05:00,27.42,27.54,27.39,27.51,88000.0,27.42,27.54,27.39,27.51,88000.0
2011-09-22 14:10:00,27.5,27.61,27.45,27.59,85700.0,27.5,27.61,27.45,27.59,85700.0
2011-09-22 14:15:00,27.57,27.6,27.4,27.48,79700.0,27.57,27.6,27.4,27.48,79700.0
2011-09-22 14:20:00,27.49,27.93,27.49,27.84,182600.0,27.49,27.93,27.49,27.84,182600.0
2011-09-22 14:25:00,27.85,27.99,27.7,27.83,136400.0,27.85,27.99,27.7,27.83,136400.0
2011-09-22 14:30:00,27.82,27.86,27.64,27.68,102700.0,27.82,27.86,27.64,27.68,102700.0
2011-09-22 14:35:00,27.67,27.75,27.5,27.54,97800.0,27.67,27.75,27.5,27.54,97800.0
2011-09-22 14:40:00,27.54,27.8,27.5,27.75,133900.0,27.54,27.8,27.5,27.75,133900.0
2011-09-22 14:45:00,27.74,27.83,27.67,27.69,88700.0,27.74,27.83,27.67,27.69,88700.0
2011-09-22 14:50:00,27.7,27.8,27.7,27.77,98000.0,27.7,27.8,27.7,27.77,98000.0
2011-09-22 14:55:00,27.79,27.81,27.68,27.68,95500.0,27.79,27.81,27.68,27.68,95500.0
2011-09-22 15:00:00,27.68,27.71,27.6,27.61,109700.0,27.68,27.71,27.6,27.61,109700.0
2011-09-22 15:05:00,27.62,27.68,27.54,27.65,48100.0,27.62,27.68,27.54,27.65,48100.0
2011-09-22 15:10:00,27.65,27.69,27.55,27.55,37300.0,27.65,27.69,27.55,27.55,37300.0
2011-09-22 15:15:00,27.54,27.59,27.38,27.41,71700.0,27.54,27.59,27.38,27.41,71700.0
2011-09-22 15:20:00,27.4,27.4,27.17,27.2,97000.0,27.4,27.4,27.17,27.2,97000.0
2011-09-22 15:25:00,27.19,27.31,27.18,27.3,81100.0,27.19,27.31,27.18,27.3,81100.0
2011-09-22 15:30:00,27.32,27.49,27.28,27.4,118200.0,27.32,27.49,27.28,27.4,118200.0
2011-09-22 15:35:00,27.41,27.54,27.28,27.54,107700.0,27.41,27.54,27.28,27.54,107700.0
2011-09-22 15:40:00,27.56,27.6,27.4,27.49,129400.0,27.56,27.6,27.4,27.49,129400.0
2011-09-22 15:45:00,27.49,27.86,27.45,27.78,207600.0,27.49,27.86,27.45,27.78,207600.0
2011-09-22 15:50:00,27.77,27.79,27.54,27.58,168700.0,27.77,27.79,27.54,27.58,168700.0
2011-09-22 15:55:00,27.58,27.8,27.56,27.65,173900.0,27.58,27.8,27.56,27.65,173900.0
2011-09-23 09:30:00,27.16,27.43,27.12,27.41,84000.0,27.16,27.43,27.12,27.41,84000.0
2011-09-23 09:35:00,27.42,27.6,27.38,27.53,61500.0,27.42,27.6,27.38,27.53,61500.0
2011-09-23 09:40:00,27.51,27.52,27.32,27.45,67900.0,27.51,27.52,27.32,27.45,67900.0
2011-09-23 09:45:00,27.46,27.57,27.46,27.53,83600.0,27.46,27.57,27.46,27.53,83600.0
2011-09-23 09:50:00,27.52,27.71,27.45,27.68,47500.0,27.52,27.71,27.45,27.68,47500.0
2011-09-23 09:55:00,27.69,27.74,27.54,27.54,42800.0,27.69,27.74,27.54,27.54,42800.0
2011-09-23 10:00:00,27.55,27.63,27.46,27.51,68800.0,27.55,27.63,27.46,27.51,68800.0
2011-09-23 10:05:00,27.51,27.61,27.47,27.61,110100.0,27.51,27.61,27.47,27.61,110100.0
2011-09-23 10:10:00,27.61,27.68,27.39,27.48,69600.0,27.61,27.68,27.39,27.48,69600.0
2011-09-23 10:15:00,27.5,27.57,27.42,27.46,37500.0,27.5,27.57,27.42,27.46,37500.0
2011-09-23 10:20:00,27.45,27.48,27.41,27.48,37600.0,27.45,27.48,27.41,27.48,37600.0
2011-09-23 10:25:00,27.47,27.64,27.47,27.62,31100.0,27.47,27.64,27.47,27.62,31100.0
2011-09-23 10:30:00,27.62,27.76,27.62,27.67,30500.0,27.62,27.76,27.62,27.67,30500.0
2011-09-23 10:35:00,27.67,27.75,27.65,27.72,29300.0,27.67,27.75,27.65,27.72,29300.0
2011-09-23 10:40:00,27.72,27.73,27.53,27.65,34500.0,27.72,27.73,27.53,27.65,34500.0
2011-09-23 10:45:00,27.64,27.73,27.59,27.73,81200.0,27.64,27.73,27.59,27.73,81200.0
2011-09-23 10:50:00,27.75,27.83,27.73,27.82,55400.0,27.75,27.83,27.73,27.82,55400.0
2011-09-23 10:55:00,27.82,27.85,27.76,27.82,50500.0,27.82,27.85,27.76,27.82,50500.0
2011-09-23 11:00:00,27.81,27.81,27.69,27.71,28600.0,27.81,27.81,27.69,27.71,28600.0
2011-09-23 11:05:00,27.71,27.92,27.71,27.91,29000.0,27.71,27.92,27.71,27.91,29000.0
2011-09-23 11:10:00,27.92,27.96,27.79,27.79,87700.0,27.92,27.96,27.79,27.79,87700.0
2011-09-23 11:15:00,27.79,27.93,27.77,27.88,51100.0,27.79,27.93,27.77,27.88,51100.0
2011-09-23 11:20:00,27.89,28.0,27.89,27.95,23600.0,27.89,28.0,27.89,27.95,23600.0
2011-09-23 11:25:00,27.97,27.98,27.83,27.88,26800.0,27.97,27.98,27.83,27.88,26800.0
2011-09-23 11:30:00,27.89,27.9,27.81,27.84,33500.0,27.89,27.9,27.81,27.84,33500.0
2011-09-23 11:35:00,27.83,27.84,27.76,27.79,34500.0,27.83,27.84,27.76,27.79,34500.0
2011-09-23 11:40:00,27.79,27.83,27.75,27.76,19600.0,27.79,27.83,27.75,27.76,19600.0
2011-09-23 11:45:00,27.76,27.81,27.75,27.75,15700.0,27.76,27.81,27.75,27.75,15700.0
2011-09-23 11:50:00,27.75,27.81,27.75,27.78,21300.0,27.75,27.81,27.75,27.78,21300.0
2011-09-23 11:55:00,27.76,27.87,27.75,27.87,29100.0,27.76,27.87,27.75,27.87,29100.0
2011-09-23 12:00:00,27.87,27.89,27.78,27.81,15000.0,27.87,27.89,27.78,27.81,15000.0
2011-09-23 12:05:00,27.81,27.91,27.81,27.91,23400.0,27.81,27.91,27.81,27.91,23400.0
2011-09-23 12:10:00,27.91,27.91,27.88,27.89,9300.0,27.91,27.91,27.88,27.89,9300.0
2011-09-23 12:15:00,27.89,28.0,27.89,28.0,22000.0,27.89,28.0,27.89,28.0,22000.0
2011-09-23 12:20:00,27.99,27.99,27.89,27.89,10700.0,27.99,27.99,27.89,27.89,10700.0
2011-09-23 12:25:00,27.89,27.93,27.77,27.83,14600.0,27.89,27.93,27.77,27.83,14600.0
2011-09-23 12:30:00,27.84,27.84,27.79,27.84,11400.0,27.84,27.84,27.79,27.84,11400.0
2011-09-23 12:35:00,27.84,27.84,27.72,27.76,13700.0,27.84,27.84,27.72,27.76,13700.0
2011-09-23 12:40:00,27.75,27.75,27.6,27.63,25000.0,27.75,27.75,27.6,27.63,25000.0
2011-09-23 12:45:00,27.63,27.87,27.62,27.72,77500.0,27.63,27.87,27.62,27.72,77500.0
2011-09-23 12:50:00,27.72,27.87,27.68,27.78,103000.0,27.72,27.87,27.68,27.78,103000.0
2011-09-23 12:55:00,27.78,27.78,27.62,27.64,35100.0,27.78,27.78,27.62,27.64,35100.0
2011-09-23 13:00:00,27.65,27.76,27.64,27.71,27900.0,27.65,27.76,27.64,27.71,27900.0
2011-09-23 13:05:00,27.7,27.7,27.57,27.58,44300.0,27.7,27.7,27.57,27.58,44300.0
2011-09-23 13:10:00,27.58,27.74,27.58,27.7,24700.0,27.58,27.74,27.58,27.7,24700.0
2011-09-23 13:15:00,27.7,27.72,27.62,27.62,16100.0,27.7,27.72,27.62,27.62,16100.0
2011-09-23 13:20:00,27.61,27.64,27.59,27.62,8900.0,27.61,27.64,27.59,27.62,8900.0
2011-09-23 13:25:00,27.63,27.72,27.63,27.63,21700.0,27.63,27.72,27.63,27.63,21700.0
2011-09-23 13:30:00,27.65,27.81,27.62,27.71,67900.0,27.65,27.81,27.62,27.71,67900.0
2011-09-23 13:35:00,27.71,27.8,27.69,27.73,22100.0,27.71,27.8,27.69,27.73,22100.0
2011-09-23 13:40:00,27.7,27.93,27.7,27.9,34600.0,27.7,27.93,27.7,27.9,34600.0
2011-09-23 13:45:00,27.9,27.95,27.84,27.95,19100.0,27.9,27.95,27.84,27.95,19100.0
2011-09-23 13:50:00,27.96,27.98,27.92,27.95,19100.0,27.96,27.98,27.92,27.95,19100.0
2011-09-23 13:55:00,27.96,28.06,27.95,28.06,29600.0,27.96,28.06,27.95,28.06,29600.0
2011-09-23 14:00:00,28.05,28.13,28.05,28.07,22000.0,28.05,28.13,28.05,28.07,22000.0
2011-09-23 14:05:00,28.07,28.08,28.01,28.05,37500.0,28.07,28.08,28.01,28.05,37500.0
2011-09-23 14:10:00,28.04,28.04,27.96,27.96,50500.0,28.04,28.04,27.96,27.96,50500.0
2011-09-23 14:15:00,27.97,28.04,27.95,27.99,39700.0,27.97,28.04,27.95,27.99,39700.0
2011-09-23 14:20:00,27.98,28.01,27.92,27.94,64400.0,27.98,28.01,27.92,27.94,64400.0
2011-09-23 14:25:00,27.94,27.97,27.91,27.96,44800.0,27.94,27.97,27.91,27.96,44800.0
2011-09-23 14:30:00,27.95,28.03,27.95,27.97,42700.0,27.95,28.03,27.95,27.97,42700.0
2011-09-23 14:35:00,27.96,28.04,27.96,28.0,33800.0,27.96,28.04,27.96,28.0,33800.0
2011-09-23 14:40:00,28.0,28.03,27.98,27.99,35200.0,28.0,28.03,27.98,27.99,35200.0
2011-09-23 14:45:00,27.99,28.01,27.93,27.95,84600.0,27.99,28.01,27.93,27.95,84600.0
2011-09-23 14:50:00,27.95,28.02,27.93,28.01,45600.0,27.95,28.02,27.93,28.01,45600.0
2011-09-23 14:55:00,28.02,28.03,27.92,27.94,26500.0,28.02,28.03,27.92,27.94,26500.0
2011-09-23 15:00:00,27.94,28.11,27.94,28.02,40400.0,27.94,28.11,27.94,28.02,40400.0
2011-09-23 15:05:00,28.05,28.08,27.95,28.01,40800.0,28.05,28.08,27.95,28.01,40800.0
2011-09-23 15:10:00,28.02,28.18,27.98,28.16,71400.0,28.02,28.18,27.98,28.16,71400.0
2011-09-23 15:15:00,28.17,28.22,28.12,28.18,56200.0,28.17,28.22,28.12,28.18,56200.0
2011-09-23 15:20:00,28.18,28.3,28.17,28.24,78200.0,28.18,28.3,28.17,28.24,78200.0
2011-09-23 15:25:00,28.25,28.41,28.25,28.41,79000.0,28.25,28.41,28.25,28.41,79000.0
2011-09-23 15:30:00,28.41,28.41,28.27,28.28,82900.0,28.41,28.41,28.27,28.28,82900.0
2011-09-23 15:35:00,28.28,28.41,28.28,28.39,103200.0,28.28,28.41,28.28,28.39,103200.0
2011-09-23 15:40:00,28.39,28.45,28.32,28.39,105200.0,28.39,28.45,28.32,28.39,105200.0
2011-09-23 15:45:00,28.39,28.41,28.32,28.34,134700.0,28.39,28.41,28.32,28.34,134700.0
2011-09-23 15:50:00,28.35,28.36,28.26,28.32,113600.0,28.35,28.36,28.26,28.32,113600.0
2011-09-23 15:55:00,28.32,28.37,28.25,28.33,330300.0,28.32,28.37,28.25,28.33,330300.0
2011-09-26 09:30:00,28.46,28.56,28.36,28.41,31900.0,28.46,28.56,28.36,28.41,31900.0
2011-09-26 09:35:00,28.4,28.53,28.22,28.22,66900.0,28.4,28.53,28.22,28.22,66900.0
2011-09-26 09:40:00,28.21,28.28,28.13,28.28,57800.0,28.21,28.28,28.13,28.28,57800.0
2011-09-26 09:45:00,28.28,28.28,28.03,28.24,65900.0,28.28,28.28,28.03,28.24,65900.0
2011-09-26 09:50:00,28.25,28.25,27.93,27.98,42900.0,28.25,28.25,27.93,27.98,42900.0
2011-09-26 09:55:00,27.98,27.98,27.8,27.81,26000.0,27.98,27.98,27.8,27.81,26000.0
2011-09-26 10:00:00,27.82,27.99,27.78,27.94,65900.0,27.82,27.99,27.78,27.94,65900.0
2011-09-26 10:05:00,27.94,27.97,27.71,27.73,52100.0,27.94,27.97,27.71,27.73,52100.0
2011-09-26 10:10:00,27.73,27.74,27.53,27.6,53800.0,27.73,27.74,27.53,27.6,53800.0
2011-09-26 10:15:00,27.6,27.61,27.51,27.55,24900.0,27.6,27.61,27.51,27.55,24900.0
2011-09-26 10:20:00,27.54,27.62,27.49,27.59,42800.0,27.54,27.62,27.49,27.59,42800.0
2011-09-26 10:25:00,27.58,27.61,27.52,27.61,34400.0,27.58,27.61,27.52,27.61,34400.0
2011-09-26 10:30:00,27.61,27.62,27.43,27.43,44300.0,27.61,27.62,27.43,27.43,44300.0
2011-09-26 10:35:00,27.43,27.53,27.36,27.39,39900.0,27.43,27.53,27.36,27.39,39900.0
2011-09-26 10:40:00,27.39,27.57,27.33,27.57,37800.0,27.39,27.57,27.33,27.57,37800.0
2011-09-26 10:45:00,27.55,27.59,27.43,27.44,33100.0,27.55,27.59,27.43,27.44,33100.0
2011-09-26 10:50:00,27.44,27.77,27.44,27.75,78400.0,27.44,27.77,27.44,27.75,78400.0
2011-09-26 10:55:00,27.74,27.74,27.62,27.69,62600.0,27.74,27.74,27.62,27.69,62600.0
2011-09-26 11:00:00,27.69,27.73,27.62,27.65,49500.0,27.69,27.73,27.62,27.65,49500.0
2011-09-26 11:05:00,27.65,27.77,27.65,27.74,36900.0,27.65,27.77,27.65,27.74,36900.0
2011-09-26 11:10:00,27.75,27.75,27.66,27.74,40700.0,27.75,27.75,27.66,27.74,40700.0
2011-09-26 11:15:00,27.75,27.85,27.72,27.79,27900.0,27.75,27.85,27.72,27.79,27900.0
2011-09-26 11:20:00,27.77,27.82,27.72,27.81,26100.0,27.77,27.82,27.72,27.81,26100.0
2011-09-26 11:25:00,27.82,27.88,27.77,27.88,30100.0,27.82,27.88,27.77,27.88,30100.0
2011-09-26 11:30:00,27.9,27.9,27.77,27.82,24800.0,27.9,27.9,27.77,27.82,24800.0
2011-09-26 11:35:00,27.83,27.91,27.78,27.9,36600.0,27.83,27.91,27.78,27.9,36600.0
2011-09-26 11:40:00,27.9,28.04,27.9,28.03,34500.0,27.9,28.04,27.9,28.03,34500.0
2011-09-26 11:45:00,28.04,28.11,28.04,28.07,74700.0,28.04,28.11,28.04,28.07,74700.0
2011-09-26 11:50:00,28.08,28.09,27.98,28.04,23800.0,28.08,28.09,27.98,28.04,23800.0
2011-09-26 11:55:00,28.05,28.13,28.02,28.11,23100.0,28.05,28.13,28.02,28.11,23100.0
2011-09-26 12:00:00,28.11,28.14,27.97,27.97,17800.0,28.11,28.14,27.97,27.97,17800.0
2011-09-26 12:05:00,27.98,28.0,27.94,27.94,20300.0,27.98,28.0,27.94,27.94,20300.0
2011-09-26 12:10:00,27.95,27.95,27.89,27.92,14600.0,27.95,27.95,27.89,27.92,14600.0
2011-09-26 12:15:00,27.93,27.98,27.88,27.97,19800.0,27.93,27.98,27.88,27.97,19800.0
2011-09-26 12:20:00,27.98,28.02,27.91,27.91,33600.0,27.98,28.02,27.91,27.91,33600.0
2011-09-26 12:25:00,27.91,27.93,27.84,27.91,21000.0,27.91,27.93,27.84,27.91,21000.0
2011-09-26 12:30:00,27.9,27.96,27.88,27.94,22100.0,27.9,27.96,27.88,27.94,22100.0
2011-09-26 12:35:00,27.94,27.95,27.89,27.9,13200.0,27.94,27.95,27.89,27.9,13200.0
2011-09-26 12:40:00,27.89,27.9,27.77,27.78,37600.0,27.89,27.9,27.77,27.78,37600.0
2011-09-26 12:45:00,27.77,27.77,27.66,27.66,23500.0,27.77,27.77,27.66,27.66,23500.0
2011-09-26 12:50:00,27.64,27.68,27.64,27.66,23400.0,27.64,27.68,27.64,27.66,23400.0
2011-09-26 12:55:00,27.65,27.68,27.57,27.68,20200.0,27.65,27.68,27.57,27.68,20200.0
2011-09-26 13:00:00,27.68,27.68,27.51,27.52,33000.0,27.68,27.68,27.51,27.52,33000.0
2011-09-26 13:05:00,27.52,27.55,27.47,27.5,27900.0,27.52,27.55,27.47,27.5,27900.0
2011-09-26 13:10:00,27.5,27.51,27.4,27.42,56000.0,27.5,27.51,27.4,27.42,56000.0
2011-09-26 13:15:00,27.42,27.48,27.41,27.47,27500.0,27.42,27.48,27.41,27.47,27500.0
2011-09-26 13:20:00,27.46,27.62,27.46,27.55,30400.0,27.46,27.62,27.46,27.55,30400.0
2011-09-26 13:25:00,27.55,27.58,27.51,27.53,20900.0,27.55,27.58,27.51,27.53,20900.0
2011-09-26 13:30:00,27.53,27.63,27.47,27.55,42000.0,27.53,27.63,27.47,27.55,42000.0
2011-09-26 13:35:00,27.55,27.55,27.38,27.47,40800.0,27.55,27.55,27.38,27.47,40800.0
2011-09-26 13:40:00,27.48,27.5,27.37,27.41,28300.0,27.48,27.5,27.37,27.41,28300.0
2011-09-26 13:45:00,27.41,27.5,27.4,27.42,31900.0,27.41,27.5,27.4,27.42,31900.0
2011-09-26 13:50:00,27.41,27.52,27.41,27.5,37800.0,27.41,27.52,27.41,27.5,37800.0
2011-09-26 13:55:00,27.5,27.54,27.5,27.52,32900.0,27.5,27.54,27.5,27.52,32900.0
2011-09-26 14:00:00,27.52,27.72,27.48,27.68,80600.0,27.52,27.72,27.48,27.68,80600.0
2011-09-26 14:05:00,27.67,27.74,27.58,27.6,60700.0,27.67,27.74,27.58,27.6,60700.0
2011-09-26 14:10:00,27.62,27.66,27.54,27.56,36600.0,27.62,27.66,27.54,27.56,36600.0
2011-09-26 14:15:00,27.57,27.63,27.53,27.58,36300.0,27.57,27.63,27.53,27.58,36300.0
2011-09-26 14:20:00,27.58,27.7,27.56,27.65,37300.0,27.58,27.7,27.56,27.65,37300.0
2011-09-26 14:25:00,27.65,27.73,27.64,27.68,32800.0,27.65,27.73,27.64,27.68,32800.0
2011-09-26 14:30:00,27.67,27.79,27.61,27.79,48100.0,27.67,27.79,27.61,27.79,48100.0
2011-09-26 14:35:00,27.79,27.84,27.72,27.74,57700.0,27.79,27.84,27.72,27.74,57700.0
2011-09-26 14:40:00,27.75,27.77,27.66,27.7,83000.0,27.75,27.77,27.66,27.7,83000.0
2011-09-26 14:45:00,27.7,27.74,27.67,27.67,36200.0,27.7,27.74,27.67,27.67,36200.0
2011-09-26 14:50:00,27.67,27.69,27.62,27.65,36800.0,27.67,27.69,27.62,27.65,36800.0
2011-09-26 14:55:00,27.66,27.81,27.65,27.78,38500.0,27.66,27.81,27.65,27.78,38500.0
2011-09-26 15:00:00,27.79,27.93,27.79,27.91,101900.0,27.79,27.93,27.79,27.91,101900.0
2011-09-26 15:05:00,27.9,27.92,27.77,27.8,42600.0,27.9,27.92,27.77,27.8,42600.0
2011-09-26 15:10:00,27.8,27.92,27.8,27.92,50800.0,27.8,27.92,27.8,27.92,50800.0
2011-09-26 15:15:00,27.91,28.01,27.86,28.0,60100.0,27.91,28.01,27.86,28.0,60100.0
2011-09-26 15:20:00,28.01,28.04,27.96,28.03,52200.0,28.01,28.04,27.96,28.03,52200.0
2011-09-26 15:25:00,28.03,28.06,27.99,28.05,40400.0,28.03,28.06,27.99,28.05,40400.0
2011-09-26 15:30:00,28.04,28.05,28.0,28.02,52300.0,28.04,28.05,28.0,28.02,52300.0
2011-09-26 15:35:00,28.02,28.23,28.02,28.23,74400.0,28.02,28.23,28.02,28.23,74400.0
2011-09-26 15:40:00,28.23,28.28,28.18,28.28,82900.0,28.23,28.28,28.18,28.28,82900.0
2011-09-26 15:45:00,28.28,28.28,28.23,28.24,82900.0,28.28,28.28,28.23,28.24,82900.0
2011-09-26 15:50:00,28.24,28.25,28.21,28.25,101800.0,28.24,28.25,28.21,28.25,101800.0
2011-09-26 15:55:00,28.26,28.31,28.25,28.28,187300.0,28.26,28.31,28.25,28.28,187300.0
2011-09-27 09:30:00,28.94,29.15,28.88,28.95,95400.0,28.94,29.15,28.88,28.95,95400.0
2011-09-27 09:35:00,28.95,29.08,28.82,29.06,122400.0,28.95,29.08,28.82,29.06,122400.0
2011-09-27 09:40:00,29.07,29.18,29.0,29.07,331500.0,29.07,29.18,29.0,29.07,331500.0
2011-09-27 09:45:00,29.06,29.28,29.04,29.28,188700.0,29.06,29.28,29.04,29.28,188700.0
2011-09-27 09:50:00,29.28,29.52,29.28,29.52,119700.0,29.28,29.52,29.28,29.52,119700.0
2011-09-27 09:55:00,29.52,29.76,29.51,29.69,101700.0,29.52,29.76,29.51,29.69,101700.0
2011-09-27 10:00:00,29.71,29.76,29.53,29.53,116400.0,29.71,29.76,29.53,29.53,116400.0
2011-09-27 10:05:00,29.54,29.59,29.47,29.49,88300.0,29.54,29.59,29.47,29.49,88300.0
2011-09-27 10:10:00,29.5,29.56,29.38,29.42,113600.0,29.5,29.56,29.38,29.42,113600.0
2011-09-27 10:15:00,29.42,29.51,29.38,29.5,54500.0,29.42,29.51,29.38,29.5,54500.0
2011-09-27 10:20:00,29.5,29.62,29.43,29.58,61700.0,29.5,29.62,29.43,29.58,61700.0
2011-09-27 10:25:00,29.56,29.71,29.55,29.64,36600.0,29.56,29.71,29.55,29.64,36600.0
2011-09-27 10:30:00,29.65,29.7,29.54,29.58,34600.0,29.65,29.7,29.54,29.58,34600.0
2011-09-27 10:35:00,29.6,29.81,29.6,29.72,64000.0,29.6,29.81,29.6,29.72,64000.0
2011-09-27 10:40:00,29.73,29.91,29.71,29.89,80900.0,29.73,29.91,29.71,29.89,80900.0
2011-09-27 10:45:00,29.88,30.05,29.85,30.03,62800.0,29.88,30.05,29.85,30.03,62800.0
2011-09-27 10:50:00,30.04,30.08,30.01,30.02,48500.0,30.04,30.08,30.01,30.02,48500.0
2011-09-27 10:55:00,30.02,30.23,30.01,30.22,31100.0,30.02,30.23,30.01,30.22,31100.0
2011-09-27 11:00:00,30.23,30.27,30.17,30.17,92300.0,30.23,30.27,30.17,30.17,92300.0
2011-09-27 11:05:00,30.17,30.17,29.86,29.86,50300.0,30.17,30.17,29.86,29.86,50300.0
2011-09-27 11:10:00,29.86,29.89,29.74,29.8,54100.0,29.86,29.89,29.74,29.8,54100.0
2011-09-27 11:15:00,29.82,29.98,29.8,29.98,42400.0,29.82,29.98,29.8,29.98,42400.0
2011-09-27 11:20:00,29.98,29.99,29.8,29.81,38500.0,29.98,29.99,29.8,29.81,38500.0
2011-09-27 11:25:00,29.82,29.87,29.77,29.8,49000.0,29.82,29.87,29.77,29.8,49000.0
2011-09-27 11:30:00,29.81,29.92,29.81,29.91,27200.0,29.81,29.92,29.81,29.91,27200.0
2011-09-27 11:35:00,29.91,29.93,29.84,29.88,63000.0,29.91,29.93,29.84,29.88,63000.0
2011-09-27 11:40:00,29.88,29.9,29.83,29.83,30200.0,29.88,29.9,29.83,29.83,30200.0
2011-09-27 11:45:00,29.82,29.83,29.69,29.7,37200.0,29.82,29.83,29.69,29.7,37200.0
2011-09-27 11:50:00,29.7,29.76,29.66,29.74,45800.0,29.7,29.76,29.66,29.74,45800.0
2011-09-27 11:55:00,29.75,29.82,29.74,29.76,29400.0,29.75,29.82,29.74,29.76,29400.0
2011-09-27 12:00:00,29.75,29.85,29.74,29.85,39300.0,29.75,29.85,29.74,29.85,39300.0
2011-09-27 12:05:00,29.85,29.96,29.83,29.95,46000.0,29.85,29.96,29.83,29.95,46000.0
2011-09-27 12:10:00,29.94,30.02,29.94,30.01,47500.0,29.94,30.02,29.94,30.01,47500.0
2011-09-27 12:15:00,30.02,30.04,29.94,29.94,22900.0,30.02,30.04,29.94,29.94,22900.0
2011-09-27 12:20:00,29.94,30.01,29.94,30.0,74900.0,29.94,30.01,29.94,30.0,74900.0
2011-09-27 12:25:00,30.0,30.03,29.98,30.0,49100.0,30.0,30.03,29.98,30.0,49100.0
2011-09-27 12:30:00,30.0,30.0,29.82,29.85,38200.0,30.0,30.0,29.82,29.85,38200.0
2011-09-27 12:35:00,29.86,29.95,29.86,29.88,18900.0,29.86,29.95,29.86,29.88,18900.0
2011-09-27 12:40:00,29.89,29.9,29.82,29.87,18900.0,29.89,29.9,29.82,29.87,18900.0
2011-09-27 12:45:00,29.88,29.94,29.88,29.94,21900.0,29.88,29.94,29.88,29.94,21900.0
2011-09-27 12:50:00,29.95,30.0,29.94,29.98,20300.0,29.95,30.0,29.94,29.98,20300.0
2011-09-27 12:55:00,29.99,29.99,29.89,29.93,15200.0,29.99,29.99,29.89,29.93,15200.0
2011-09-27 13:00:00,29.93,29.95,29.88,29.93,19700.0,29.93,29.95,29.88,29.93,19700.0
2011-09-27 13:05:00,29.93,29.99,29.93,29.99,13500.0,29.93,29.99,29.93,29.99,13500.0
2011-09-27 13:10:00,30.0,30.02,29.95,29.99,17000.0,30.0,30.02,29.95,29.99,17000.0
2011-09-27 13:15:00,30.0,30.0,29.9,29.98,14700.0,30.0,30.0,29.9,29.98,14700.0
2011-09-27 13:20:00,29.99,30.02,29.95,29.98,18300.0,29.99,30.02,29.95,29.98,18300.0
2011-09-27 13:25:00,29.97,30.04,29.95,30.02,16500.0,29.97,30.04,29.95,30.02,16500.0
2011-09-27 13:30:00,30.03,30.04,29.93,29.98,43000.0,30.03,30.04,29.93,29.98,43000.0
2011-09-27 13:35:00,29.97,30.01,29.96,29.99,34300.0,29.97,30.01,29.96,29.99,34300.0
2011-09-27 13:40:00,30.0,30.02,29.95,29.97,30700.0,30.0,30.02,29.95,29.97,30700.0
2011-09-27 13:45:00,29.97,30.04,29.97,30.01,24800.0,29.97,30.04,29.97,30.01,24800.0
2011-09-27 13:50:00,30.01,30.14,30.01,30.13,47900.0,30.01,30.14,30.01,30.13,47900.0
2011-09-27 13:55:00,30.13,30.16,30.12,30.14,23500.0,30.13,30.16,30.12,30.14,23500.0
2011-09-27 14:00:00,30.14,30.18,30.13,30.16,29900.0,30.14,30.18,30.13,30.16,29900.0
2011-09-27 14:05:00,30.17,30.2,30.16,30.16,29500.0,30.17,30.2,30.16,30.16,29500.0
2011-09-27 14:10:00,30.16,30.25,30.15,30.23,42200.0,30.16,30.25,30.15,30.23,42200.0
2011-09-27 14:15:00,30.23,30.24,30.19,30.24,23400.0,30.23,30.24,30.19,30.24,23400.0
2011-09-27 14:20:00,30.24,30.24,30.18,30.19,56200.0,30.24,30.24,30.18,30.19,56200.0
2011-09-27 14:25:00,30.18,30.2,30.16,30.17,37600.0,30.18,30.2,30.16,30.17,37600.0
2011-09-27 14:30:00,30.17,30.23,30.13,30.21,55200.0,30.17,30.23,30.13,30.21,55200.0
2011-09-27 14:35:00,30.2,30.24,30.15,30.16,22400.0,30.2,30.24,30.15,30.16,22400.0
2011-09-27 14:40:00,30.16,30.18,30.08,30.11,32200.0,30.16,30.18,30.08,30.11,32200.0
2011-09-27 14:45:00,30.11,30.12,30.08,30.09,35900.0,30.11,30.12,30.08,30.09,35900.0
2011-09-27 14:50:00,30.08,30.15,30.07,30.12,35600.0,30.08,30.15,30.07,30.12,35600.0
2011-09-27 14:55:00,30.12,30.13,30.0,30.0,34100.0,30.12,30.13,30.0,30.0,34100.0
2011-09-27 15:00:00,29.99,30.0,29.93,29.93,68500.0,29.99,30.0,29.93,29.93,68500.0
2011-09-27 15:05:00,29.93,29.93,29.81,29.91,69400.0,29.93,29.93,29.81,29.91,69400.0
2011-09-27 15:10:00,29.92,29.95,29.77,29.84,59900.0,29.92,29.95,29.77,29.84,59900.0
2011-09-27 15:15:00,29.84,29.9,29.82,29.88,44300.0,29.84,29.9,29.82,29.88,44300.0
2011-09-27 15:20:00,29.88,29.88,29.63,29.68,50300.0,29.88,29.88,29.63,29.68,50300.0
2011-09-27 15:25:00,29.67,29.72,29.59,29.64,63600.0,29.67,29.72,29.59,29.64,63600.0
2011-09-27 15:30:00,29.64,29.74,29.58,29.7,105300.0,29.64,29.74,29.58,29.7,105300.0
2011-09-27 15:35:00,29.7,29.75,29.57,29.58,87000.0,29.7,29.75,29.57,29.58,87000.0
2011-09-27 15:40:00,29.58,29.59,29.46,29.52,172900.0,29.58,29.59,29.46,29.52,172900.0
2011-09-27 15:45:00,29.53,29.55,29.32,29.34,177700.0,29.53,29.55,29.32,29.34,177700.0
2011-09-27 15:50:00,29.33,29.43,29.28,29.29,133800.0,29.33,29.43,29.28,29.29,133800.0
2011-09-27 15:55:00,29.28,29.5,29.25,29.47,226000.0,29.28,29.5,29.25,29.47,226000.0
2011-09-28 09:30:00,30.19,30.22,29.51,29.58,46500.0,30.19,30.22,29.51,29.58,46500.0
2011-09-28 09:35:00,29.57,29.6,29.31,29.53,88900.0,29.57,29.6,29.31,29.53,88900.0
2011-09-28 09:40:00,29.53,29.67,29.39,29.67,55500.0,29.53,29.67,29.39,29.67,55500.0
2011-09-28 09:45:00,29.68,29.8,29.64,29.76,51200.0,29.68,29.8,29.64,29.76,51200.0
2011-09-28 09:50:00,29.77,29.87,29.74,29.79,32800.0,29.77,29.87,29.74,29.79,32800.0
2011-09-28 09:55:00,29.8,29.8,29.66,29.7,20500.0,29.8,29.8,29.66,29.7,20500.0
2011-09-28 10:00:00,29.7,29.7,29.51,29.57,36700.0,29.7,29.7,29.51,29.57,36700.0
2011-09-28 10:05:00,29.57,29.57,29.46,29.54,30600.0,29.57,29.57,29.46,29.54,30600.0
2011-09-28 10:10:00,29.53,29.54,29.41,29.46,44200.0,29.53,29.54,29.41,29.46,44200.0
2011-09-28 10:15:00,29.46,29.52,29.17,29.22,49800.0,29.46,29.52,29.17,29.22,49800.0
2011-09-28 10:20:00,29.22,29.27,29.12,29.13,44400.0,29.22,29.27,29.12,29.13,44400.0
2011-09-28 10:25:00,29.13,29.3,29.1,29.28,34100.0,29.13,29.3,29.1,29.28,34100.0
2011-09-28 10:30:00,29.3,29.34,29.1,29.15,44700.0,29.3,29.34,29.1,29.15,44700.0
2011-09-28 10:35:00,29.16,29.24,29.04,29.06,43300.0,29.16,29.24,29.04,29.06,43300.0
2011-09-28 10:40:00,29.06,29.17,28.99,29.12,29200.0,29.06,29.17,28.99,29.12,29200.0
2011-09-28 10:45:00,29.12,29.18,29.04,29.16,23100.0,29.12,29.18,29.04,29.16,23100.0
2011-09-28 10:50:00,29.16,29.26,29.13,29.24,35000.0,29.16,29.26,29.13,29.24,35000.0
2011-09-28 10:55:00,29.24,29.3,29.12,29.14,20000.0,29.24,29.3,29.12,29.14,20000.0
2011-09-28 11:00:00,29.15,29.19,28.99,29.06,29500.0,29.15,29.19,28.99,29.06,29500.0
2011-09-28 11:05:00,29.08,29.09,28.98,29.02,28300.0,29.08,29.09,28.98,29.02,28300.0
2011-09-28 11:10:00,29.04,29.1,28.93,29.04,34300.0,29.04,29.1,28.93,29.04,34300.0
2011-09-28 11:15:00,29.04,29.08,28.98,29.01,25300.0,29.04,29.08,28.98,29.01,25300.0
2011-09-28 11:20:00,29.01,29.02,28.94,29.01,26100.0,29.01,29.02,28.94,29.01,26100.0
2011-09-28 11:25:00,29.02,29.06,28.96,29.02,21700.0,29.02,29.06,28.96,29.02,21700.0
2011-09-28 11:30:00,29.03,29.04,28.89,28.89,27800.0,29.03,29.04,28.89,28.89,27800.0
2011-09-28 11:35:00,28.88,29.22,28.87,29.21,64900.0,28.88,29.22,28.87,29.21,64900.0
2011-09-28 11:40:00,29.22,29.28,29.15,29.28,66500.0,29.22,29.28,29.15,29.28,66500.0
2011-09-28 11:45:00,29.3,29.32,29.26,29.28,39700.0,29.3,29.32,29.26,29.28,39700.0
2011-09-28 11:50:00,29.27,29.44,29.26,29.44,45500.0,29.27,29.44,29.26,29.44,45500.0
2011-09-28 11:55:00,29.44,29.47,29.38,29.38,24500.0,29.44,29.47,29.38,29.38,24500.0
2011-09-28 12:00:00,29.4,29.41,29.35,29.36,30700.0,29.4,29.41,29.35,29.36,30700.0
2011-09-28 12:05:00,29.36,29.37,29.29,29.32,42300.0,29.36,29.37,29.29,29.32,42300.0
2011-09-28 12:10:00,29.31,29.38,29.29,29.35,43200.0,29.31,29.38,29.29,29.35,43200.0
2011-09-28 12:15:00,29.35,29.35,29.26,29.26,37100.0,29.35,29.35,29.26,29.26,37100.0
2011-09-28 12:20:00,29.27,29.43,29.27,29.29,18100.0,29.27,29.43,29.27,29.29,18100.0
2011-09-28 12:25:00,29.29,29.42,29.29,29.37,18700.0,29.29,29.42,29.29,29.37,18700.0
2011-09-28 12:30:00,29.36,29.37,29.28,29.31,14000.0,29.36,29.37,29.28,29.31,14000.0
2011-09-28 12:35:00,29.32,29.38,29.27,29.36,36000.0,29.32,29.38,29.27,29.36,36000.0
2011-09-28 12:40:00,29.37,29.38,29.25,29.25,21000.0,29.37,29.38,29.25,29.25,21000.0
2011-09-28 12:45:00,29.24,29.28,29.22,29.23,14000.0,29.24,29.28,29.22,29.23,14000.0
2011-09-28 12:50:00,29.24,29.25,29.19,29.2,14300.0,29.24,29.25,29.19,29.2,14300.0
2011-09-28 12:55:00,29.2,29.39,29.2,29.37,29800.0,29.2,29.39,29.2,29.37,29800.0
2011-09-28 13:00:00,29.37,29.37,29.23,29.24,12800.0,29.37,29.37,29.23,29.24,12800.0
2011-09-28 13:05:00,29.24,29.32,29.21,29.22,26100.0,29.24,29.32,29.21,29.22,26100.0
2011-09-28 13:10:00,29.22,29.25,29.16,29.19,29500.0,29.22,29.25,29.16,29.19,29500.0
2011-09-28 13:15:00,29.2,29.25,29.17,29.18,15700.0,29.2,29.25,29.17,29.18,15700.0
2011-09-28 13:20:00,29.18,29.2,29.11,29.18,16700.0,29.18,29.2,29.11,29.18,16700.0
2011-09-28 13:25:00,29.17,29.17,29.11,29.17,28300.0,29.17,29.17,29.11,29.17,28300.0
2011-09-28 13:30:00,29.16,29.16,29.05,29.09,57400.0,29.16,29.16,29.05,29.09,57400.0
2011-09-28 13:35:00,29.09,29.19,29.09,29.15,39700.0,29.09,29.19,29.09,29.15,39700.0
2011-09-28 13:40:00,29.15,29.21,29.13,29.16,28000.0,29.15,29.21,29.13,29.16,28000.0
2011-09-28 13:45:00,29.16,29.19,29.05,29.06,30000.0,29.16,29.19,29.05,29.06,30000.0
2011-09-28 13:50:00,29.06,29.11,29.01,29.01,28500.0,29.06,29.11,29.01,29.01,28500.0
2011-09-28 13:55:00,29.01,29.01,28.9,28.92,44800.0,29.01,29.01,28.9,28.92,44800.0
2011-09-28 14:00:00,28.92,28.94,28.84,28.86,31700.0,28.92,28.94,28.84,28.86,31700.0
2011-09-28 14:05:00,28.85,28.95,28.85,28.93,21700.0,28.85,28.95,28.85,28.93,21700.0
2011-09-28 14:10:00,28.93,28.93,28.86,28.9,28400.0,28.93,28.93,28.86,28.9,28400.0
2011-09-28 14:15:00,28.91,28.99,28.89,28.95,40300.0,28.91,28.99,28.89,28.95,40300.0
2011-09-28 14:20:00,28.95,28.96,28.89,28.95,23700.0,28.95,28.96,28.89,28.95,23700.0
2011-09-28 14:25:00,28.96,28.98,28.91,28.91,25100.0,28.96,28.98,28.91,28.91,25100.0
2011-09-28 14:30:00,28.91,29.03,28.89,29.03,25300.0,28.91,29.03,28.89,29.03,25300.0
2011-09-28 14:35:00,29.04,29.05,28.99,29.05,22700.0,29.04,29.05,28.99,29.05,22700.0
2011-09-28 14:40:00,29.05,29.1,29.05,29.08,14200.0,29.05,29.1,29.05,29.08,14200.0
2011-09-28 14:45:00,29.08,29.1,28.98,29.0,30000.0,29.08,29.1,28.98,29.0,30000.0
2011-09-28 14:50:00,29.0,29.02,28.95,28.97,26600.0,29.0,29.02,28.95,28.97,26600.0
2011-09-28 14:55:00,28.98,29.1,28.95,29.03,27100.0,28.98,29.1,28.95,29.03,27100.0
2011-09-28 15:00:00,29.03,29.13,29.0,29.11,42600.0,29.03,29.13,29.0,29.11,42600.0
2011-09-28 15:05:00,29.11,29.15,29.06,29.09,28000.0,29.11,29.15,29.06,29.09,28000.0
2011-09-28 15:10:00,29.09,29.21,29.09,29.17,33400.0,29.09,29.21,29.09,29.17,33400.0
2011-09-28 15:15:00,29.17,29.18,29.04,29.08,63100.0,29.17,29.18,29.04,29.08,63100.0
2011-09-28 15:20:00,29.07,29.13,29.03,29.11,69300.0,29.07,29.13,29.03,29.11,69300.0
2011-09-28 15:25:00,29.11,29.14,28.98,28.98,61600.0,29.11,29.14,28.98,28.98,61600.0
2011-09-28 15:30:00,28.99,29.0,28.91,28.91,80800.0,28.99,29.0,28.91,28.91,80800.0
2011-09-28 15:35:00,28.9,28.91,28.76,28.77,108100.0,28.9,28.91,28.76,28.77,108100.0
2011-09-28 15:40:00,28.77,28.86,28.77,28.8,95300.0,28.77,28.86,28.77,28.8,95300.0
2011-09-28 15:45:00,28.79,28.8,28.62,28.69,108300.0,28.79,28.8,28.62,28.69,108300.0
2011-09-28 15:50:00,28.69,28.78,28.67,28.7,101300.0,28.69,28.78,28.67,28.7,101300.0
2011-09-28 15:55:00,28.71,28.75,28.66,28.69,177900.0,28.71,28.75,28.66,28.69,177900.0
2011-09-29 09:30:00,29.19,29.54,29.18,29.44,29300.0,29.19,29.54,29.18,29.44,29300.0
2011-09-29 09:35:00,29.44,29.57,29.28,29.31,55200.0,29.44,29.57,29.28,29.31,55200.0
2011-09-29 09:40:00,29.31,29.46,29.31,29.39,39000.0,29.31,29.46,29.31,29.39,39000.0
2011-09-29 09:45:00,29.41,29.46,29.23,29.43,64500.0,29.41,29.46,29.23,29.43,64500.0
2011-09-29 09:50:00,29.44,29.49,29.32,29.32,54100.0,29.44,29.49,29.32,29.32,54100.0
2011-09-29 09:55:00,29.33,29.41,29.25,29.29,31500.0,29.33,29.41,29.25,29.29,31500.0
2011-09-29 10:00:00,29.29,29.37,29.23,29.29,36000.0,29.29,29.37,29.23,29.29,36000.0
2011-09-29 10:05:00,29.29,29.35,29.25,29.27,34100.0,29.29,29.35,29.25,29.27,34100.0
2011-09-29 10:10:00,29.25,29.45,29.22,29.41,46200.0,29.25,29.45,29.22,29.41,46200.0
2011-09-29 10:15:00,29.41,29.41,29.24,29.32,30000.0,29.41,29.41,29.24,29.32,30000.0
2011-09-29 10:20:00,29.3,29.32,29.21,29.24,53000.0,29.3,29.32,29.21,29.24,53000.0
2011-09-29 10:25:00,29.24,29.26,29.09,29.09,72400.0,29.24,29.26,29.09,29.09,72400.0
2011-09-29 10:30:00,29.08,29.1,29.01,29.08,51100.0,29.08,29.1,29.01,29.08,51100.0
2011-09-29 10:35:00,29.05,29.16,29.02,29.05,24000.0,29.05,29.16,29.02,29.05,24000.0
2011-09-29 10:40:00,29.05,29.1,28.97,28.97,40800.0,29.05,29.1,28.97,28.97,40800.0
2011-09-29 10:45:00,28.99,28.99,28.86,28.96,58100.0,28.99,28.99,28.86,28.96,58100.0
2011-09-29 10:50:00,28.95,28.95,28.82,28.83,43000.0,28.95,28.95,28.82,28.83,43000.0
2011-09-29 10:55:00,28.82,28.94,28.79,28.86,45800.0,28.82,28.94,28.79,28.86,45800.0
2011-09-29 11:00:00,28.87,29.06,28.87,29.0,40900.0,28.87,29.06,28.87,29.0,40900.0
2011-09-29 11:05:00,29.01,29.05,28.96,29.03,65800.0,29.01,29.05,28.96,29.03,65800.0
2011-09-29 11:10:00,29.03,29.07,28.91,29.04,48500.0,29.03,29.07,28.91,29.04,48500.0
2011-09-29 11:15:00,29.04,29.08,29.0,29.04,44300.0,29.04,29.08,29.0,29.04,44300.0
2011-09-29 11:20:00,29.05,29.09,29.0,29.05,46200.0,29.05,29.09,29.0,29.05,46200.0
2011-09-29 11:25:00,29.04,29.26,29.03,29.24,34000.0,29.04,29.26,29.03,29.24,34000.0
2011-09-29 11:30:00,29.25,29.27,29.2,29.25,34900.0,29.25,29.27,29.2,29.25,34900.0
2011-09-29 11:35:00,29.27,29.34,29.27,29.29,44500.0,29.27,29.34,29.27,29.29,44500.0
2011-09-29 11:40:00,29.3,29.32,29.23,29.32,16200.0,29.3,29.32,29.23,29.32,16200.0
2011-09-29 11:45:00,29.32,29.49,29.31,29.49,40600.0,29.32,29.49,29.31,29.49,40600.0
2011-09-29 11:50:00,29.49,29.55,29.46,29.47,18200.0,29.49,29.55,29.46,29.47,18200.0
2011-09-29 11:55:00,29.47,29.48,29.33,29.34,37100.0,29.47,29.48,29.33,29.34,37100.0
2011-09-29 12:00:00,29.35,29.45,29.35,29.41,48000.0,29.35,29.45,29.35,29.41,48000.0
2011-09-29 12:05:00,29.4,29.4,29.3,29.3,21300.0,29.4,29.4,29.3,29.3,21300.0
2011-09-29 12:10:00,29.31,29.39,29.3,29.31,28300.0,29.31,29.39,29.3,29.31,28300.0
2011-09-29 12:15:00,29.32,29.38,29.31,29.35,23400.0,29.32,29.38,29.31,29.35,23400.0
2011-09-29 12:20:00,29.35,29.41,29.32,29.41,32600.0,29.35,29.41,29.32,29.41,32600.0
2011-09-29 12:25:00,29.4,29.45,29.38,29.41,23600.0,29.4,29.45,29.38,29.41,23600.0
2011-09-29 12:30:00,29.41,29.41,29.22,29.24,34300.0,29.41,29.41,29.22,29.24,34300.0
2011-09-29 12:35:00,29.24,29.26,29.17,29.21,34000.0,29.24,29.26,29.17,29.21,34000.0
2011-09-29 12:40:00,29.21,29.23,29.18,29.21,60800.0,29.21,29.23,29.18,29.21,60800.0
2011-09-29 12:45:00,29.21,29.35,29.19,29.31,26700.0,29.21,29.35,29.19,29.31,26700.0
2011-09-29 12:50:00,29.3,29.42,29.28,29.4,30200.0,29.3,29.42,29.28,29.4,30200.0
2011-09-29 12:55:00,29.39,29.42,29.33,29.33,24300.0,29.39,29.42,29.33,29.33,24300.0
2011-09-29 13:00:00,29.32,29.4,29.31,29.4,55100.0,29.32,29.4,29.31,29.4,55100.0
2011-09-29 13:05:00,29.41,29.52,29.38,29.47,43200.0,29.41,29.52,29.38,29.47,43200.0
2011-09-29 13:10:00,29.48,29.56,29.46,29.46,24900.0,29.48,29.56,29.46,29.46,24900.0
2011-09-29 13:15:00,29.45,29.56,29.43,29.44,33800.0,29.45,29.56,29.43,29.44,33800.0
2011-09-29 13:20:00,29.44,29.45,29.37,29.4,20500.0,29.44,29.45,29.37,29.4,20500.0
2011-09-29 13:25:00,29.39,29.42,29.27,29.27,41300.0,29.39,29.42,29.27,29.27,41300.0
2011-09-29 13:30:00,29.27,29.31,29.13,29.14,55200.0,29.27,29.31,29.13,29.14,55200.0
2011-09-29 13:35:00,29.15,29.18,28.99,28.99,82300.0,29.15,29.18,28.99,28.99,82300.0
2011-09-29 13:40:00,28.99,29.04,28.87,28.9,59500.0,28.99,29.04,28.87,28.9,59500.0
2011-09-29 13:45:00,28.9,28.97,28.88,28.93,67500.0,28.9,28.97,28.88,28.93,67500.0
2011-09-29 13:50:00,28.92,28.97,28.9,28.97,28500.0,28.92,28.97,28.9,28.97,28500.0
2011-09-29 13:55:00,28.96,29.08,28.91,29.03,44000.0,28.96,29.08,28.91,29.03,44000.0
2011-09-29 14:00:00,29.03,29.09,28.87,28.89,94700.0,29.03,29.09,28.87,28.89,94700.0
2011-09-29 14:05:00,28.88,28.9,28.78,28.87,103700.0,28.88,28.9,28.78,28.87,103700.0
2011-09-29 14:10:00,28.87,28.88,28.69,28.71,126000.0,28.87,28.88,28.69,28.71,126000.0
2011-09-29 14:15:00,28.71,28.83,28.69,28.8,39200.0,28.71,28.83,28.69,28.8,39200.0
2011-09-29 14:20:00,28.81,28.83,28.71,28.82,32000.0,28.81,28.83,28.71,28.82,32000.0
2011-09-29 14:25:00,28.82,28.94,28.8,28.84,75600.0,28.82,28.94,28.8,28.84,75600.0
2011-09-29 14:30:00,28.86,28.88,28.77,28.88,79000.0,28.86,28.88,28.77,28.88,79000.0
2011-09-29 14:35:00,28.88,29.0,28.87,28.93,42800.0,28.88,29.0,28.87,28.93,42800.0
2011-09-29 14:40:00,28.92,28.99,28.79,28.8,53300.0,28.92,28.99,28.79,28.8,53300.0
2011-09-29 14:45:00,28.79,28.84,28.76,28.78,95400.0,28.79,28.84,28.76,28.78,95400.0
2011-09-29 14:50:00,28.77,28.85,28.7,28.82,56800.0,28.77,28.85,28.7,28.82,56800.0
2011-09-29 14:55:00,28.82,28.91,28.81,28.89,52500.0,28.82,28.91,28.81,28.89,52500.0
2011-09-29 15:00:00,28.89,28.93,28.67,28.67,85200.0,28.89,28.93,28.67,28.67,85200.0
2011-09-29 15:05:00,28.66,28.79,28.65,28.76,60700.0,28.66,28.79,28.65,28.76,60700.0
2011-09-29 15:10:00,28.76,28.83,28.71,28.71,43000.0,28.76,28.83,28.71,28.71,43000.0
2011-09-29 15:15:00,28.71,28.85,28.67,28.71,85000.0,28.71,28.85,28.67,28.71,85000.0
2011-09-29 15:20:00,28.7,28.82,28.66,28.78,39700.0,28.7,28.82,28.66,28.78,39700.0
2011-09-29 15:25:00,28.79,28.99,28.79,28.91,83200.0,28.79,28.99,28.79,28.91,83200.0
2011-09-29 15:30:00,28.92,29.09,28.87,28.99,88700.0,28.92,29.09,28.87,28.99,88700.0
2011-09-29 15:35:00,29.0,29.18,28.99,29.16,105200.0,29.0,29.18,28.99,29.16,105200.0
2011-09-29 15:40:00,29.16,29.17,29.05,29.11,76900.0,29.16,29.17,29.05,29.11,76900.0
2011-09-29 15:45:00,29.12,29.26,29.11,29.16,94500.0,29.12,29.26,29.11,29.16,94500.0
2011-09-29 15:50:00,29.14,29.29,29.14,29.19,101200.0,29.14,29.29,29.14,29.19,101200.0
2011-09-29 15:55:00,29.19,29.31,29.19,29.3,147200.0,29.19,29.31,29.19,29.3,147200.0
2011-09-30 09:30:00,28.87,28.92,28.71,28.8,39700.0,28.87,28.92,28.71,28.8,39700.0
2011-09-30 09:35:00,28.78,28.92,28.71,28.75,123000.0,28.78,28.92,28.71,28.75,123000.0
2011-09-30 09:40:00,28.75,28.83,28.69,28.75,161200.0,28.75,28.83,28.69,28.75,161200.0
2011-09-30 09:45:00,28.75,28.82,28.51,28.58,226500.0,28.75,28.82,28.51,28.58,226500.0
2011-09-30 09:50:00,28.59,28.74,28.53,28.65,83000.0,28.59,28.74,28.53,28.65,83000.0
2011-09-30 09:55:00,28.65,28.69,28.5,28.55,183400.0,28.65,28.69,28.5,28.55,183400.0
2011-09-30 10:00:00,28.55,28.58,28.47,28.54,191400.0,28.55,28.58,28.47,28.54,191400.0
2011-09-30 10:05:00,28.54,28.8,28.52,28.68,65300.0,28.54,28.8,28.52,28.68,65300.0
2011-09-30 10:10:00,28.68,28.77,28.6,28.71,40800.0,28.68,28.77,28.6,28.71,40800.0
2011-09-30 10:15:00,28.73,28.96,28.73,28.92,42400.0,28.73,28.96,28.73,28.92,42400.0
2011-09-30 10:20:00,28.92,29.05,28.9,28.93,38100.0,28.92,29.05,28.9,28.93,38100.0
2011-09-30 10:25:00,28.92,28.98,28.87,28.94,28400.0,28.92,28.98,28.87,28.94,28400.0
2011-09-30 10:30:00,28.94,28.94,28.78,28.84,39700.0,28.94,28.94,28.78,28.84,39700.0
2011-09-30 10:35:00,28.87,28.91,28.72,28.76,47300.0,28.87,28.91,28.72,28.76,47300.0
2011-09-30 10:40:00,28.77,28.79,28.73,28.75,30500.0,28.77,28.79,28.73,28.75,30500.0
2011-09-30 10:45:00,28.75,28.81,28.72,28.76,101000.0,28.75,28.81,28.72,28.76,101000.0
2011-09-30 10:50:00,28.75,28.84,28.74,28.79,58300.0,28.75,28.84,28.74,28.79,58300.0
2011-09-30 10:55:00,28.75,28.86,28.66,28.68,42900.0,28.75,28.86,28.66,28.68,42900.0
2011-09-30 11:00:00,28.69,28.77,28.65,28.75,17800.0,28.69,28.77,28.65,28.75,17800.0
2011-09-30 11:05:00,28.72,28.82,28.66,28.77,26700.0,28.72,28.82,28.66,28.77,26700.0
2011-09-30 11:10:00,28.77,28.83,28.72,28.8,23600.0,28.77,28.83,28.72,28.8,23600.0
2011-09-30 11:15:00,28.81,28.89,28.76,28.8,17500.0,28.81,28.89,28.76,28.8,17500.0
2011-09-30 11:20:00,28.8,28.95,28.8,28.85,31600.0,28.8,28.95,28.8,28.85,31600.0
2011-09-30 11:25:00,28.86,28.88,28.71,28.74,28400.0,28.86,28.88,28.71,28.74,28400.0
2011-09-30 11:30:00,28.76,28.86,28.74,28.85,30200.0,28.76,28.86,28.74,28.85,30200.0
2011-09-30 11:35:00,28.85,28.86,28.76,28.76,76200.0,28.85,28.86,28.76,28.76,76200.0
2011-09-30 11:40:00,28.76,28.82,28.69,28.8,30900.0,28.76,28.82,28.69,28.8,30900.0
2011-09-30 11:45:00,28.79,28.8,28.7,28.78,23000.0,28.79,28.8,28.7,28.78,23000.0
2011-09-30 11:50:00,28.78,28.81,28.64,28.67,23800.0,28.78,28.81,28.64,28.67,23800.0
2011-09-30 11:55:00,28.67,28.74,28.64,28.74,35900.0,28.67,28.74,28.64,28.74,35900.0
2011-09-30 12:00:00,28.73,28.77,28.7,28.77,15900.0,28.73,28.77,28.7,28.77,15900.0
2011-09-30 12:05:00,28.76,28.78,28.64,28.66,46400.0,28.76,28.78,28.64,28.66,46400.0
2011-09-30 12:10:00,28.65,28.7,28.64,28.68,49200.0,28.65,28.7,28.64,28.68,49200.0
2011-09-30 12:15:00,28.68,28.69,28.62,28.64,18100.0,28.68,28.69,28.62,28.64,18100.0
2011-09-30 12:20:00,28.63,28.68,28.62,28.64,7500.0,28.63,28.68,28.62,28.64,7500.0
2011-09-30 12:25:00,28.64,28.66,28.6,28.63,8100.0,28.64,28.66,28.6,28.63,8100.0
2011-09-30 12:30:00,28.64,28.64,28.54,28.58,8800.0,28.64,28.64,28.54,28.58,8800.0
2011-09-30 12:35:00,28.57,28.62,28.5,28.62,23200.0,28.57,28.62,28.5,28.62,23200.0
2011-09-30 12:40:00,28.62,28.62,28.54,28.62,11400.0,28.62,28.62,28.54,28.62,11400.0
2011-09-30 12:45:00,28.62,28.65,28.55,28.58,9600.0,28.62,28.65,28.55,28.58,9600.0
2011-09-30 12:50:00,28.58,28.62,28.56,28.56,5000.0,28.58,28.62,28.56,28.56,5000.0
2011-09-30 12:55:00,28.55,28.6,28.49,28.5,64900.0,28.55,28.6,28.49,28.5,64900.0
2011-09-30 13:00:00,28.49,28.49,28.41,28.46,15300.0,28.49,28.49,28.41,28.46,15300.0
2011-09-30 13:05:00,28.45,28.53,28.44,28.48,10100.0,28.45,28.53,28.44,28.48,10100.0
2011-09-30 13:10:00,28.48,28.59,28.48,28.58,29000.0,28.48,28.59,28.48,28.58,29000.0
2011-09-30 13:15:00,28.57,28.63,28.53,28.58,20000.0,28.57,28.63,28.53,28.58,20000.0
2011-09-30 13:20:00,28.58,28.58,28.49,28.51,10300.0,28.58,28.58,28.49,28.51,10300.0
2011-09-30 13:25:00,28.51,28.55,28.5,28.51,10000.0,28.51,28.55,28.5,28.51,10000.0
2011-09-30 13:30:00,28.5,28.66,28.5,28.66,22200.0,28.5,28.66,28.5,28.66,22200.0
2011-09-30 13:35:00,28.66,28.66,28.62,28.62,10200.0,28.66,28.66,28.62,28.62,10200.0
2011-09-30 13:40:00,28.64,28.64,28.55,28.6,12200.0,28.64,28.64,28.55,28.6,12200.0
2011-09-30 13:45:00,28.58,28.68,28.58,28.66,24200.0,28.58,28.68,28.58,28.66,24200.0
2011-09-30 13:50:00,28.66,28.67,28.6,28.6,12600.0,28.66,28.67,28.6,28.6,12600.0
2011-09-30 13:55:00,28.62,28.63,28.57,28.58,10700.0,28.62,28.63,28.57,28.58,10700.0
2011-09-30 14:00:00,28.57,28.59,28.51,28.56,32700.0,28.57,28.59,28.51,28.56,32700.0
2011-09-30 14:05:00,28.55,28.57,28.43,28.44,41300.0,28.55,28.57,28.43,28.44,41300.0
2011-09-30 14:10:00,28.43,28.45,28.37,28.4,24200.0,28.43,28.45,28.37,28.4,24200.0
2011-09-30 14:15:00,28.41,28.49,28.4,28.4,22200.0,28.41,28.49,28.4,28.4,22200.0
2011-09-30 14:20:00,28.41,28.44,28.39,28.4,55900.0,28.41,28.44,28.39,28.4,55900.0
2011-09-30 14:25:00,28.4,28.43,28.34,28.42,67800.0,28.4,28.43,28.34,28.42,67800.0
2011-09-30 14:30:00,28.42,28.46,28.34,28.43,70000.0,28.42,28.46,28.34,28.43,70000.0
2011-09-30 14:35:00,28.42,28.46,28.35,28.44,40200.0,28.42,28.46,28.35,28.44,40200.0
2011-09-30 14:40:00,28.44,28.47,28.4,28.41,55400.0,28.44,28.47,28.4,28.41,55400.0
2011-09-30 14:45:00,28.41,28.45,28.39,28.45,49100.0,28.41,28.45,28.39,28.45,49100.0
2011-09-30 14:50:00,28.46,28.46,28.31,28.36,79000.0,28.46,28.46,28.31,28.36,79000.0
2011-09-30 14:55:00,28.36,28.49,28.36,28.41,48500.0,28.36,28.49,28.36,28.41,48500.0
2011-09-30 15:00:00,28.41,28.43,28.36,28.38,101500.0,28.41,28.43,28.36,28.38,101500.0
2011-09-30 15:05:00,28.37,28.54,28.35,28.49,54400.0,28.37,28.54,28.35,28.49,54400.0
2011-09-30 15:10:00,28.49,28.5,28.41,28.42,19900.0,28.49,28.5,28.41,28.42,19900.0
2011-09-30 15:15:00,28.41,28.42,28.34,28.37,82700.0,28.41,28.42,28.34,28.37,82700.0
2011-09-30 15:20:00,28.36,28.39,28.27,28.27,79800.0,28.36,28.39,28.27,28.27,79800.0
2011-09-30 15:25:00,28.26,28.31,28.18,28.18,82700.0,28.26,28.31,28.18,28.18,82700.0
2011-09-30 15:30:00,28.18,28.24,28.08,28.12,137100.0,28.18,28.24,28.08,28.12,137100.0
2011-09-30 15:35:00,28.11,28.12,27.95,27.98,152700.0,28.11,28.12,27.95,27.98,152700.0
2011-09-30 15:40:00,27.98,28.11,27.98,28.05,151600.0,27.98,28.11,27.98,28.05,151600.0
2011-09-30 15:45:00,28.05,28.05,27.83,27.84,162700.0,28.05,28.05,27.83,27.84,162700.0
2011-09-30 15:50:00,27.83,27.89,27.75,27.87,164600.0,27.83,27.89,27.75,27.87,164600.0
2011-09-30 15:55:00,27.87,27.89,27.78,27.78,285000.0,27.87,27.89,27.78,27.78,285000.0
2011-10-03 09:30:00,27.04,27.2,26.89,26.92,153500.0,27.04,27.2,26.89,26.92,153500.0
2011-10-03 09:35:00,26.93,26.93,26.61,26.73,124600.0,26.93,26.93,26.61,26.73,124600.0
2011-10-03 09:40:00,26.73,26.92,26.71,26.8,68400.0,26.73,26.92,26.71,26.8,68400.0
2011-10-03 09:45:00,26.81,26.89,26.54,26.55,100400.0,26.81,26.89,26.54,26.55,100400.0
2011-10-03 09:50:00,26.55,26.56,26.34,26.39,109700.0,26.55,26.56,26.34,26.39,109700.0
2011-10-03 09:55:00,26.39,26.64,26.39,26.62,136900.0,26.39,26.64,26.39,26.62,136900.0
2011-10-03 10:00:00,26.61,27.08,26.55,26.96,279700.0,26.61,27.08,26.55,26.96,279700.0
2011-10-03 10:05:00,26.98,27.32,26.95,27.3,210100.0,26.98,27.32,26.95,27.3,210100.0
2011-10-03 10:10:00,27.29,27.44,27.2,27.4,101800.0,27.29,27.44,27.2,27.4,101800.0
2011-10-03 10:15:00,27.37,27.4,27.19,27.2,66300.0,27.37,27.4,27.19,27.2,66300.0
2011-10-03 10:20:00,27.2,27.24,26.96,27.0,72300.0,27.2,27.24,26.96,27.0,72300.0
2011-10-03 10:25:00,27.01,27.16,26.97,27.11,65100.0,27.01,27.16,26.97,27.11,65100.0
2011-10-03 10:30:00,27.12,27.15,26.93,26.93,66800.0,27.12,27.15,26.93,26.93,66800.0
2011-10-03 10:35:00,26.93,27.0,26.84,26.87,84200.0,26.93,27.0,26.84,26.87,84200.0
2011-10-03 10:40:00,26.87,26.87,26.66,26.84,54200.0,26.87,26.87,26.66,26.84,54200.0
2011-10-03 10:45:00,26.84,26.96,26.82,26.9,47900.0,26.84,26.96,26.82,26.9,47900.0
2011-10-03 10:50:00,26.9,26.95,26.7,26.82,74000.0,26.9,26.95,26.7,26.82,74000.0
2011-10-03 10:55:00,26.83,26.87,26.68,26.69,41600.0,26.83,26.87,26.68,26.69,41600.0
2011-10-03 11:00:00,26.69,26.73,26.63,26.68,64100.0,26.69,26.73,26.63,26.68,64100.0
2011-10-03 11:05:00,26.68,26.86,26.65,26.86,89600.0,26.68,26.86,26.65,26.86,89600.0
2011-10-03 11:10:00,26.85,26.94,26.78,26.78,45300.0,26.85,26.94,26.78,26.78,45300.0
2011-10-03 11:15:00,26.78,26.94,26.76,26.93,43000.0,26.78,26.94,26.76,26.93,43000.0
2011-10-03 11:20:00,26.93,26.97,26.77,26.77,36200.0,26.93,26.97,26.77,26.77,36200.0
2011-10-03 11:25:00,26.77,26.9,26.7,26.85,42300.0,26.77,26.9,26.7,26.85,42300.0
2011-10-03 11:30:00,26.85,26.98,26.8,26.93,27700.0,26.85,26.98,26.8,26.93,27700.0
2011-10-03 11:35:00,26.91,26.92,26.76,26.81,21800.0,26.91,26.92,26.76,26.81,21800.0
2011-10-03 11:40:00,26.8,26.81,26.61,26.63,46700.0,26.8,26.81,26.61,26.63,46700.0
2011-10-03 11:45:00,26.63,26.69,26.63,26.66,30000.0,26.63,26.69,26.63,26.66,30000.0
2011-10-03 11:50:00,26.65,26.77,26.63,26.76,53700.0,26.65,26.77,26.63,26.76,53700.0
2011-10-03 11:55:00,26.77,26.86,26.77,26.84,42900.0,26.77,26.86,26.77,26.84,42900.0
2011-10-03 12:00:00,26.85,26.9,26.79,26.8,52400.0,26.85,26.9,26.79,26.8,52400.0
2011-10-03 12:05:00,26.8,26.83,26.72,26.73,27100.0,26.8,26.83,26.72,26.73,27100.0
2011-10-03 12:10:00,26.72,26.74,26.6,26.6,42900.0,26.72,26.74,26.6,26.6,42900.0
2011-10-03 12:15:00,26.6,26.62,26.53,26.53,50100.0,26.6,26.62,26.53,26.53,50100.0
2011-10-03 12:20:00,26.54,26.58,26.5,26.57,30200.0,26.54,26.58,26.5,26.57,30200.0
2011-10-03 12:25:00,26.58,26.6,26.52,26.52,26400.0,26.58,26.6,26.52,26.52,26400.0
2011-10-03 12:30:00,26.51,26.52,26.39,26.4,31300.0,26.51,26.52,26.39,26.4,31300.0
2011-10-03 12:35:00,26.39,26.43,26.34,26.4,41400.0,26.39,26.43,26.34,26.4,41400.0
2011-10-03 12:40:00,26.41,26.44,26.36,26.39,22300.0,26.41,26.44,26.36,26.39,22300.0
2011-10-03 12:45:00,26.39,26.4,26.28,26.28,28800.0,26.39,26.4,26.28,26.28,28800.0
2011-10-03 12:50:00,26.28,26.28,26.19,26.26,98200.0,26.28,26.28,26.19,26.26,98200.0
2011-10-03 12:55:00,26.26,26.27,26.17,26.19,97500.0,26.26,26.27,26.17,26.19,97500.0
2011-10-03 13:00:00,26.18,26.19,26.1,26.15,51000.0,26.18,26.19,26.1,26.15,51000.0
2011-10-03 13:05:00,26.13,26.2,26.13,26.2,42500.0,26.13,26.2,26.13,26.2,42500.0
2011-10-03 13:10:00,26.19,26.24,26.16,26.17,72900.0,26.19,26.24,26.16,26.17,72900.0
2011-10-03 13:15:00,26.17,26.17,25.97,26.1,71900.0,26.17,26.17,25.97,26.1,71900.0
2011-10-03 13:20:00,26.1,26.11,25.97,26.01,42100.0,26.1,26.11,25.97,26.01,42100.0
2011-10-03 13:25:00,26.0,26.11,25.99,26.11,59900.0,26.0,26.11,25.99,26.11,59900.0
2011-10-03 13:30:00,26.11,26.12,25.89,25.89,75100.0,26.11,26.12,25.89,25.89,75100.0
2011-10-03 13:35:00,25.89,25.91,25.75,25.79,32400.0,25.89,25.91,25.75,25.79,32400.0
2011-10-03 13:40:00,25.8,25.87,25.78,25.79,61500.0,25.8,25.87,25.78,25.79,61500.0
2011-10-03 13:45:00,25.79,25.82,25.71,25.74,66200.0,25.79,25.82,25.71,25.74,66200.0
2011-10-03 13:50:00,25.73,25.79,25.59,25.63,44800.0,25.73,25.79,25.59,25.63,44800.0
2011-10-03 13:55:00,25.63,25.78,25.63,25.77,33000.0,25.63,25.78,25.63,25.77,33000.0
2011-10-03 14:00:00,25.78,25.81,25.71,25.77,37800.0,25.78,25.81,25.71,25.77,37800.0
2011-10-03 14:05:00,25.78,25.83,25.76,25.82,138900.0,25.78,25.83,25.76,25.82,138900.0
2011-10-03 14:10:00,25.82,25.86,25.77,25.78,54500.0,25.82,25.86,25.77,25.78,54500.0
2011-10-03 14:15:00,25.78,25.8,25.69,25.74,67300.0,25.78,25.8,25.69,25.74,67300.0
2011-10-03 14:20:00,25.74,25.79,25.67,25.7,61900.0,25.74,25.79,25.67,25.7,61900.0
2011-10-03 14:25:00,25.69,25.75,25.55,25.59,148700.0,25.69,25.75,25.55,25.59,148700.0
2011-10-03 14:30:00,25.59,25.68,25.46,25.65,205300.0,25.59,25.68,25.46,25.65,205300.0
2011-10-03 14:35:00,25.65,25.69,25.6,25.66,64400.0,25.65,25.69,25.6,25.66,64400.0
2011-10-03 14:40:00,25.66,25.69,25.59,25.69,58200.0,25.66,25.69,25.59,25.69,58200.0
2011-10-03 14:45:00,25.69,25.69,25.45,25.56,196100.0,25.69,25.69,25.45,25.56,196100.0
2011-10-03 14:50:00,25.56,25.62,25.51,25.53,48000.0,25.56,25.62,25.51,25.53,48000.0
2011-10-03 14:55:00,25.52,25.67,25.5,25.67,71000.0,25.52,25.67,25.5,25.67,71000.0
2011-10-03 15:00:00,25.68,25.75,25.64,25.71,49700.0,25.68,25.75,25.64,25.71,49700.0
2011-10-03 15:05:00,25.71,25.81,25.69,25.7,56900.0,25.71,25.81,25.69,25.7,56900.0
2011-10-03 15:10:00,25.7,25.74,25.65,25.66,56000.0,25.7,25.74,25.65,25.66,56000.0
2011-10-03 15:15:00,25.65,25.67,25.59,25.64,63600.0,25.65,25.67,25.59,25.64,63600.0
2011-10-03 15:20:00,25.64,25.64,25.53,25.54,104500.0,25.64,25.64,25.53,25.54,104500.0
2011-10-03 15:25:00,25.55,25.6,25.51,25.54,76300.0,25.55,25.6,25.51,25.54,76300.0
2011-10-03 15:30:00,25.55,25.63,25.52,25.61,138900.0,25.55,25.63,25.52,25.61,138900.0
2011-10-03 15:35:00,25.61,25.76,25.57,25.74,139200.0,25.61,25.76,25.57,25.74,139200.0
2011-10-03 15:40:00,25.73,25.76,25.6,25.69,116900.0,25.73,25.76,25.6,25.69,116900.0
2011-10-03 15:45:00,25.69,25.95,25.68,25.92,233800.0,25.69,25.95,25.68,25.92,233800.0
2011-10-03 15:50:00,25.92,25.93,25.65,25.67,250400.0,25.92,25.93,25.65,25.67,250400.0
2011-10-03 15:55:00,25.67,25.71,25.43,25.44,341500.0,25.67,25.71,25.43,25.44,341500.0
2011-10-04 09:30:00,25.05,25.22,25.01,25.05,83200.0,25.05,25.22,25.01,25.05,83200.0
2011-10-04 09:35:00,25.06,25.22,25.0,25.06,57500.0,25.06,25.22,25.0,25.06,57500.0
2011-10-04 09:40:00,25.06,25.24,25.06,25.15,47700.0,25.06,25.24,25.06,25.15,47700.0
2011-10-04 09:45:00,25.15,25.29,25.09,25.21,41600.0,25.15,25.29,25.09,25.21,41600.0
2011-10-04 09:50:00,25.2,25.21,25.01,25.02,30200.0,25.2,25.21,25.01,25.02,30200.0
2011-10-04 09:55:00,25.03,25.1,24.88,25.05,74900.0,25.03,25.1,24.88,25.05,74900.0
2011-10-04 10:00:00,25.08,25.19,24.94,24.94,91500.0,25.08,25.19,24.94,24.94,91500.0
2011-10-04 10:05:00,24.93,25.3,24.84,25.24,95600.0,24.93,25.3,24.84,25.24,95600.0
2011-10-04 10:10:00,25.24,25.4,25.22,25.32,68400.0,25.24,25.4,25.22,25.32,68400.0
2011-10-04 10:15:00,25.31,25.55,25.31,25.43,63700.0,25.31,25.55,25.31,25.43,63700.0
2011-10-04 10:20:00,25.43,25.44,25.14,25.14,51300.0,25.43,25.44,25.14,25.14,51300.0
2011-10-04 10:25:00,25.14,25.2,25.06,25.19,45900.0,25.14,25.2,25.06,25.19,45900.0
2011-10-04 10:30:00,25.2,25.38,25.14,25.21,51500.0,25.2,25.38,25.14,25.21,51500.0
2011-10-04 10:35:00,25.2,25.41,25.19,25.41,76100.0,25.2,25.41,25.19,25.41,76100.0
2011-10-04 10:40:00,25.43,25.61,25.39,25.61,69500.0,25.43,25.61,25.39,25.61,69500.0
2011-10-04 10:45:00,25.63,25.68,25.48,25.64,39800.0,25.63,25.68,25.48,25.64,39800.0
2011-10-04 10:50:00,25.64,25.65,25.44,25.49,34400.0,25.64,25.65,25.44,25.49,34400.0
2011-10-04 10:55:00,25.5,25.66,25.5,25.59,37100.0,25.5,25.66,25.5,25.59,37100.0
2011-10-04 11:00:00,25.6,25.6,25.48,25.59,37400.0,25.6,25.6,25.48,25.59,37400.0
2011-10-04 11:05:00,25.6,25.71,25.56,25.68,88600.0,25.6,25.71,25.56,25.68,88600.0
2011-10-04 11:10:00,25.68,25.79,25.67,25.71,76600.0,25.68,25.79,25.67,25.71,76600.0
2011-10-04 11:15:00,25.71,25.72,25.59,25.6,67700.0,25.71,25.72,25.59,25.6,67700.0
2011-10-04 11:20:00,25.59,25.62,25.46,25.47,64600.0,25.59,25.62,25.46,25.47,64600.0
2011-10-04 11:25:00,25.45,25.48,25.38,25.47,56200.0,25.45,25.48,25.38,25.47,56200.0
2011-10-04 11:30:00,25.47,25.48,25.36,25.45,63400.0,25.47,25.48,25.36,25.45,63400.0
2011-10-04 11:35:00,25.45,25.46,25.35,25.38,58400.0,25.45,25.46,25.35,25.38,58400.0
2011-10-04 11:40:00,25.38,25.55,25.38,25.54,59300.0,25.38,25.55,25.38,25.54,59300.0
2011-10-04 11:45:00,25.54,25.56,25.46,25.52,52800.0,25.54,25.56,25.46,25.52,52800.0
2011-10-04 11:50:00,25.52,25.66,25.52,25.63,81000.0,25.52,25.66,25.52,25.63,81000.0
2011-10-04 11:55:00,25.64,25.68,25.54,25.64,65700.0,25.64,25.68,25.54,25.64,65700.0
2011-10-04 12:00:00,25.63,25.74,25.63,25.74,103200.0,25.63,25.74,25.63,25.74,103200.0
2011-10-04 12:05:00,25.75,25.78,25.68,25.76,80500.0,25.75,25.78,25.68,25.76,80500.0
2011-10-04 12:10:00,25.74,25.82,25.68,25.82,54600.0,25.74,25.82,25.68,25.82,54600.0
2011-10-04 12:15:00,25.83,25.83,25.74,25.76,104400.0,25.83,25.83,25.74,25.76,104400.0
2011-10-04 12:20:00,25.77,25.86,25.74,25.76,66200.0,25.77,25.86,25.74,25.76,66200.0
2011-10-04 12:25:00,25.76,25.76,25.57,25.59,42900.0,25.76,25.76,25.57,25.59,42900.0
2011-10-04 12:30:00,25.58,25.62,25.58,25.61,29200.0,25.58,25.62,25.58,25.61,29200.0
2011-10-04 12:35:00,25.61,25.73,25.59,25.67,48300.0,25.61,25.73,25.59,25.67,48300.0
2011-10-04 12:40:00,25.67,25.76,25.65,25.74,35400.0,25.67,25.76,25.65,25.74,35400.0
2011-10-04 12:45:00,25.74,25.76,25.65,25.65,24400.0,25.74,25.76,25.65,25.65,24400.0
2011-10-04 12:50:00,25.66,25.69,25.59,25.66,40700.0,25.66,25.69,25.59,25.66,40700.0
2011-10-04 12:55:00,25.66,25.66,25.49,25.52,40500.0,25.66,25.66,25.49,25.52,40500.0
2011-10-04 13:00:00,25.5,25.57,25.46,25.49,39500.0,25.5,25.57,25.46,25.49,39500.0
2011-10-04 13:05:00,25.48,25.56,25.39,25.51,47300.0,25.48,25.56,25.39,25.51,47300.0
2011-10-04 13:10:00,25.51,25.52,25.28,25.36,53400.0,25.51,25.52,25.28,25.36,53400.0
2011-10-04 13:15:00,25.37,25.5,25.37,25.41,37500.0,25.37,25.5,25.37,25.41,37500.0
2011-10-04 13:20:00,25.42,25.44,25.33,25.43,33800.0,25.42,25.44,25.33,25.43,33800.0
2011-10-04 13:25:00,25.43,25.43,25.3,25.37,33900.0,25.43,25.43,25.3,25.37,33900.0
2011-10-04 13:30:00,25.36,25.41,25.28,25.28,46200.0,25.36,25.41,25.28,25.28,46200.0
2011-10-04 13:35:00,25.29,25.33,25.18,25.18,56400.0,25.29,25.33,25.18,25.18,56400.0
2011-10-04 13:40:00,25.18,25.18,24.99,25.07,70300.0,25.18,25.18,24.99,25.07,70300.0
2011-10-04 13:45:00,25.08,25.27,25.08,25.26,46200.0,25.08,25.27,25.08,25.26,46200.0
2011-10-04 13:50:00,25.26,25.33,25.12,25.15,59100.0,25.26,25.33,25.12,25.15,59100.0
2011-10-04 13:55:00,25.15,25.16,25.04,25.05,87900.0,25.15,25.16,25.04,25.05,87900.0
2011-10-04 14:00:00,25.06,25.25,25.06,25.17,70800.0,25.06,25.25,25.06,25.17,70800.0
2011-10-04 14:05:00,25.18,25.23,25.05,25.09,67400.0,25.18,25.23,25.05,25.09,67400.0
2011-10-04 14:10:00,25.09,25.09,24.91,24.98,94200.0,25.09,25.09,24.91,24.98,94200.0
2011-10-04 14:15:00,24.99,25.01,24.88,24.91,56000.0,24.99,25.01,24.88,24.91,56000.0
2011-10-04 14:20:00,24.9,24.96,24.81,24.95,45500.0,24.9,24.96,24.81,24.95,45500.0
2011-10-04 14:25:00,24.94,25.02,24.94,25.01,51500.0,24.94,25.02,24.94,25.01,51500.0
2011-10-04 14:30:00,25.02,25.15,25.01,25.14,66700.0,25.02,25.15,25.01,25.14,66700.0
2011-10-04 14:35:00,25.14,25.21,25.01,25.03,42700.0,25.14,25.21,25.01,25.03,42700.0
2011-10-04 14:40:00,25.03,25.05,24.89,25.0,98100.0,25.03,25.05,24.89,25.0,98100.0
2011-10-04 14:45:00,25.0,25.07,24.94,25.04,86500.0,25.0,25.07,24.94,25.04,86500.0
2011-10-04 14:50:00,25.04,25.05,24.86,24.88,103800.0,25.04,25.05,24.86,24.88,103800.0
2011-10-04 14:55:00,24.87,24.97,24.86,24.87,126700.0,24.87,24.97,24.86,24.87,126700.0
2011-10-04 15:00:00,24.87,25.01,24.86,24.87,135200.0,24.87,25.01,24.86,24.87,135200.0
2011-10-04 15:05:00,24.87,24.91,24.69,24.7,94800.0,24.87,24.91,24.69,24.7,94800.0
2011-10-04 15:10:00,24.69,24.76,24.63,24.74,90000.0,24.69,24.76,24.63,24.74,90000.0
2011-10-04 15:15:00,24.74,24.84,24.66,24.82,83400.0,24.74,24.84,24.66,24.82,83400.0
2011-10-04 15:20:00,24.82,25.04,24.77,25.01,122400.0,24.82,25.04,24.77,25.01,122400.0
2011-10-04 15:25:00,25.01,25.31,25.01,25.31,151900.0,25.01,25.31,25.01,25.31,151900.0
2011-10-04 15:30:00,25.3,25.47,25.29,25.37,151300.0,25.3,25.47,25.29,25.37,151300.0
2011-10-04 15:35:00,25.38,25.53,25.31,25.47,120300.0,25.38,25.53,25.31,25.47,120300.0
2011-10-04 15:40:00,25.46,25.75,25.4,25.72,176700.0,25.46,25.75,25.4,25.72,176700.0
2011-10-04 15:45:00,25.72,25.86,25.59,25.82,156000.0,25.72,25.86,25.59,25.82,156000.0
2011-10-04 15:50:00,25.83,25.91,25.77,25.88,182200.0,25.83,25.91,25.77,25.88,182200.0
2011-10-04 15:55:00,25.88,26.13,25.86,26.09,282800.0,25.88,26.13,25.86,26.09,282800.0
2011-10-05 09:30:00,26.1,26.11,25.73,25.8,43300.0,26.1,26.11,25.73,25.8,43300.0
2011-10-05 09:35:00,25.81,25.96,25.76,25.96,33900.0,25.81,25.96,25.76,25.96,33900.0
2011-10-05 09:40:00,25.96,26.1,25.86,25.99,37500.0,25.96,26.1,25.86,25.99,37500.0
2011-10-05 09:45:00,25.97,26.01,25.88,25.92,25600.0,25.97,26.01,25.88,25.92,25600.0
2011-10-05 09:50:00,25.95,26.0,25.82,25.96,40800.0,25.95,26.0,25.82,25.96,40800.0
2011-10-05 09:55:00,25.94,26.08,25.94,26.08,16900.0,25.94,26.08,25.94,26.08,16900.0
2011-10-05 10:00:00,26.05,26.29,26.0,26.24,134400.0,26.05,26.29,26.0,26.24,134400.0
2011-10-05 10:05:00,26.25,26.38,26.23,26.37,107800.0,26.25,26.38,26.23,26.37,107800.0
2011-10-05 10:10:00,26.37,26.41,26.3,26.38,71200.0,26.37,26.41,26.3,26.38,71200.0
2011-10-05 10:15:00,26.39,26.48,26.36,26.42,54000.0,26.39,26.48,26.36,26.42,54000.0
2011-10-05 10:20:00,26.41,26.6,26.36,26.54,59200.0,26.41,26.6,26.36,26.54,59200.0
2011-10-05 10:25:00,26.53,26.53,26.37,26.4,58000.0,26.53,26.53,26.37,26.4,58000.0
2011-10-05 10:30:00,26.38,26.54,26.38,26.52,48500.0,26.38,26.54,26.38,26.52,48500.0
2011-10-05 10:35:00,26.52,26.67,26.52,26.6,40600.0,26.52,26.67,26.52,26.6,40600.0
2011-10-05 10:40:00,26.6,26.68,26.57,26.65,41000.0,26.6,26.68,26.57,26.65,41000.0
2011-10-05 10:45:00,26.66,26.73,26.53,26.73,50600.0,26.66,26.73,26.53,26.73,50600.0
2011-10-05 10:50:00,26.71,26.84,26.62,26.83,62200.0,26.71,26.84,26.62,26.83,62200.0
2011-10-05 10:55:00,26.83,27.0,26.79,27.0,45900.0,26.83,27.0,26.79,27.0,45900.0
2011-10-05 11:00:00,27.0,27.01,26.93,26.98,37700.0,27.0,27.01,26.93,26.98,37700.0
2011-10-05 11:05:00,26.96,27.0,26.91,26.96,43200.0,26.96,27.0,26.91,26.96,43200.0
2011-10-05 11:10:00,26.96,27.01,26.9,26.96,36800.0,26.96,27.01,26.9,26.96,36800.0
2011-10-05 11:15:00,26.95,26.95,26.79,26.86,40100.0,26.95,26.95,26.79,26.86,40100.0
2011-10-05 11:20:00,26.86,26.93,26.81,26.92,19600.0,26.86,26.93,26.81,26.92,19600.0
2011-10-05 11:25:00,26.91,27.02,26.88,26.89,38300.0,26.91,27.02,26.88,26.89,38300.0
2011-10-05 11:30:00,26.89,27.01,26.88,26.97,25900.0,26.89,27.01,26.88,26.97,25900.0
2011-10-05 11:35:00,26.97,27.13,26.97,27.11,31700.0,26.97,27.13,26.97,27.11,31700.0
2011-10-05 11:40:00,27.11,27.12,26.92,26.96,35300.0,27.11,27.12,26.92,26.96,35300.0
2011-10-05 11:45:00,26.96,27.04,26.89,27.0,28600.0,26.96,27.04,26.89,27.0,28600.0
2011-10-05 11:50:00,27.02,27.07,26.96,27.06,27900.0,27.02,27.07,26.96,27.06,27900.0
2011-10-05 11:55:00,27.06,27.13,27.05,27.12,87500.0,27.06,27.13,27.05,27.12,87500.0
2011-10-05 12:00:00,27.11,27.18,27.09,27.11,73500.0,27.11,27.18,27.09,27.11,73500.0
2011-10-05 12:05:00,27.1,27.17,27.02,27.03,42700.0,27.1,27.17,27.02,27.03,42700.0
2011-10-05 12:10:00,27.03,27.06,26.99,27.06,30100.0,27.03,27.06,26.99,27.06,30100.0
2011-10-05 12:15:00,27.07,27.08,26.87,26.87,25000.0,27.07,27.08,26.87,26.87,25000.0
2011-10-05 12:20:00,26.87,26.9,26.82,26.9,20600.0,26.87,26.9,26.82,26.9,20600.0
2011-10-05 12:25:00,26.89,26.93,26.68,26.69,34900.0,26.89,26.93,26.68,26.69,34900.0
2011-10-05 12:30:00,26.69,26.78,26.66,26.76,21700.0,26.69,26.78,26.66,26.76,21700.0
2011-10-05 12:35:00,26.76,26.76,26.64,26.64,16100.0,26.76,26.76,26.64,26.64,16100.0
2011-10-05 12:40:00,26.63,26.71,26.61,26.62,42900.0,26.63,26.71,26.61,26.62,42900.0
2011-10-05 12:45:00,26.61,26.7,26.53,26.68,25600.0,26.61,26.7,26.53,26.68,25600.0
2011-10-05 12:50:00,26.68,26.76,26.67,26.69,38600.0,26.68,26.76,26.67,26.69,38600.0
2011-10-05 12:55:00,26.7,26.7,26.6,26.67,29800.0,26.7,26.7,26.6,26.67,29800.0
2011-10-05 13:00:00,26.68,26.74,26.67,26.67,63000.0,26.68,26.74,26.67,26.67,63000.0
2011-10-05 13:05:00,26.68,26.77,26.68,26.72,58300.0,26.68,26.77,26.68,26.72,58300.0
2011-10-05 13:10:00,26.71,26.71,26.58,26.62,37300.0,26.71,26.71,26.58,26.62,37300.0
2011-10-05 13:15:00,26.62,26.75,26.62,26.73,70200.0,26.62,26.75,26.62,26.73,70200.0
2011-10-05 13:20:00,26.73,26.82,26.7,26.75,222000.0,26.73,26.82,26.7,26.75,222000.0
2011-10-05 13:25:00,26.76,26.86,26.74,26.81,17900.0,26.76,26.86,26.74,26.81,17900.0
2011-10-05 13:30:00,26.82,26.89,26.8,26.86,24300.0,26.82,26.89,26.8,26.86,24300.0
2011-10-05 13:35:00,26.83,26.87,26.73,26.76,30100.0,26.83,26.87,26.73,26.76,30100.0
2011-10-05 13:40:00,26.76,26.86,26.76,26.86,19000.0,26.76,26.86,26.76,26.86,19000.0
2011-10-05 13:45:00,26.86,26.99,26.86,26.97,16700.0,26.86,26.99,26.86,26.97,16700.0
2011-10-05 13:50:00,26.97,27.08,26.96,27.08,28200.0,26.97,27.08,26.96,27.08,28200.0
2011-10-05 13:55:00,27.07,27.12,27.03,27.07,20600.0,27.07,27.12,27.03,27.07,20600.0
2011-10-05 14:00:00,27.06,27.09,26.98,27.0,33300.0,27.06,27.09,26.98,27.0,33300.0
2011-10-05 14:05:00,27.0,27.03,26.94,26.96,19200.0,27.0,27.03,26.94,26.96,19200.0
2011-10-05 14:10:00,26.95,27.04,26.93,27.03,35000.0,26.95,27.04,26.93,27.03,35000.0
2011-10-05 14:15:00,27.04,27.09,27.02,27.08,21900.0,27.04,27.09,27.02,27.08,21900.0
2011-10-05 14:20:00,27.07,27.14,27.02,27.13,40600.0,27.07,27.14,27.02,27.13,40600.0
2011-10-05 14:25:00,27.13,27.16,27.11,27.12,28800.0,27.13,27.16,27.11,27.12,28800.0
2011-10-05 14:30:00,27.12,27.14,26.93,26.96,44500.0,27.12,27.14,26.93,26.96,44500.0
2011-10-05 14:35:00,26.97,26.99,26.91,26.95,30800.0,26.97,26.99,26.91,26.95,30800.0
2011-10-05 14:40:00,26.96,27.04,26.96,27.02,22600.0,26.96,27.04,26.96,27.02,22600.0
2011-10-05 14:45:00,27.02,27.18,27.01,27.14,43800.0,27.02,27.18,27.01,27.14,43800.0
2011-10-05 14:50:00,27.14,27.2,27.11,27.16,35400.0,27.14,27.2,27.11,27.16,35400.0
2011-10-05 14:55:00,27.16,27.2,27.06,27.07,37500.0,27.16,27.2,27.06,27.07,37500.0
2011-10-05 15:00:00,27.08,27.09,26.9,26.96,73700.0,27.08,27.09,26.9,26.96,73700.0
2011-10-05 15:05:00,26.96,27.04,26.91,26.94,46800.0,26.96,27.04,26.91,26.94,46800.0
2011-10-05 15:10:00,26.95,27.03,26.91,27.02,34700.0,26.95,27.03,26.91,27.02,34700.0
2011-10-05 15:15:00,27.01,27.13,26.97,27.07,59900.0,27.01,27.13,26.97,27.07,59900.0
2011-10-05 15:20:00,27.07,27.09,26.89,26.92,53100.0,27.07,27.09,26.89,26.92,53100.0
2011-10-05 15:25:00,26.93,27.07,26.93,27.01,58800.0,26.93,27.07,26.93,27.01,58800.0
2011-10-05 15:30:00,27.02,27.19,27.02,27.16,66500.0,27.02,27.19,27.02,27.16,66500.0
2011-10-05 15:35:00,27.16,27.29,27.15,27.26,62900.0,27.16,27.29,27.15,27.26,62900.0
2011-10-05 15:40:00,27.25,27.29,27.18,27.27,90300.0,27.25,27.29,27.18,27.27,90300.0
2011-10-05 15:45:00,27.28,27.3,27.1,27.14,102400.0,27.28,27.3,27.1,27.14,102400.0
2011-10-05 15:50:00,27.13,27.24,27.12,27.19,105100.0,27.13,27.24,27.12,27.19,105100.0
2011-10-05 15:55:00,27.19,27.22,27.16,27.22,171300.0,27.19,27.22,27.16,27.22,171300.0
2011-10-06 09:30:00,27.12,27.14,26.81,26.94,74000.0,27.12,27.14,26.81,26.94,74000.0
2011-10-06 09:35:00,26.96,26.96,26.6,26.71,67900.0,26.96,26.96,26.6,26.71,67900.0
2011-10-06 09:40:00,26.7,26.89,26.52,26.54,78600.0,26.7,26.89,26.52,26.54,78600.0
2011-10-06 09:45:00,26.54,26.66,26.48,26.52,41300.0,26.54,26.66,26.48,26.52,41300.0
2011-10-06 09:50:00,26.52,26.58,26.41,26.55,46000.0,26.52,26.58,26.41,26.55,46000.0
2011-10-06 09:55:00,26.56,26.64,26.41,26.63,37400.0,26.56,26.64,26.41,26.63,37400.0
2011-10-06 10:00:00,26.62,26.75,26.53,26.74,49500.0,26.62,26.75,26.53,26.74,49500.0
2011-10-06 10:05:00,26.75,26.92,26.73,26.91,56900.0,26.75,26.92,26.73,26.91,56900.0
2011-10-06 10:10:00,26.91,27.09,26.9,27.06,65000.0,26.91,27.09,26.9,27.06,65000.0
2011-10-06 10:15:00,27.06,27.11,26.97,27.04,43000.0,27.06,27.11,26.97,27.04,43000.0
2011-10-06 10:20:00,27.04,27.12,26.98,27.1,37900.0,27.04,27.12,26.98,27.1,37900.0
2011-10-06 10:25:00,27.11,27.14,26.98,27.07,31400.0,27.11,27.14,26.98,27.07,31400.0
2011-10-06 10:30:00,27.08,27.27,27.06,27.27,37200.0,27.08,27.27,27.06,27.27,37200.0
2011-10-06 10:35:00,27.28,27.33,27.21,27.22,33300.0,27.28,27.33,27.21,27.22,33300.0
2011-10-06 10:40:00,27.23,27.24,27.16,27.23,31200.0,27.23,27.24,27.16,27.23,31200.0
2011-10-06 10:45:00,27.24,27.27,27.18,27.2,23600.0,27.24,27.27,27.18,27.2,23600.0
2011-10-06 10:50:00,27.2,27.3,27.16,27.29,28300.0,27.2,27.3,27.16,27.29,28300.0
2011-10-06 10:55:00,27.31,27.34,27.2,27.21,18900.0,27.31,27.34,27.2,27.21,18900.0
2011-10-06 11:00:00,27.21,27.24,27.14,27.22,32300.0,27.21,27.24,27.14,27.22,32300.0
2011-10-06 11:05:00,27.21,27.37,27.21,27.37,33700.0,27.21,27.37,27.21,27.37,33700.0
2011-10-06 11:10:00,27.38,27.42,27.33,27.41,20600.0,27.38,27.42,27.33,27.41,20600.0
2011-10-06 11:15:00,27.42,27.44,27.31,27.32,27800.0,27.42,27.44,27.31,27.32,27800.0
2011-10-06 11:20:00,27.32,27.37,27.26,27.29,23700.0,27.32,27.37,27.26,27.29,23700.0
2011-10-06 11:25:00,27.28,27.43,27.28,27.42,27800.0,27.28,27.43,27.28,27.42,27800.0
2011-10-06 11:30:00,27.44,27.49,27.43,27.49,35700.0,27.44,27.49,27.43,27.49,35700.0
2011-10-06 11:35:00,27.48,27.59,27.44,27.57,60300.0,27.48,27.59,27.44,27.57,60300.0
2011-10-06 11:40:00,27.58,27.58,27.48,27.57,36200.0,27.58,27.58,27.48,27.57,36200.0
2011-10-06 11:45:00,27.56,27.56,27.48,27.48,22900.0,27.56,27.56,27.48,27.48,22900.0
2011-10-06 11:50:00,27.48,27.52,27.42,27.42,34100.0,27.48,27.52,27.42,27.42,34100.0
2011-10-06 11:55:00,27.43,27.52,27.4,27.51,87100.0,27.43,27.52,27.4,27.51,87100.0
2011-10-06 12:00:00,27.51,27.54,27.43,27.45,29400.0,27.51,27.54,27.43,27.45,29400.0
2011-10-06 12:05:00,27.46,27.49,27.42,27.43,21200.0,27.46,27.49,27.42,27.43,21200.0
2011-10-06 12:10:00,27.42,27.51,27.41,27.49,22600.0,27.42,27.51,27.41,27.49,22600.0
2011-10-06 12:15:00,27.5,27.55,27.43,27.54,25200.0,27.5,27.55,27.43,27.54,25200.0
2011-10-06 12:20:00,27.53,27.64,27.53,27.63,18100.0,27.53,27.64,27.53,27.63,18100.0
2011-10-06 12:25:00,27.63,27.63,27.58,27.59,13700.0,27.63,27.63,27.58,27.59,13700.0
2011-10-06 12:30:00,27.59,27.67,27.57,27.61,12900.0,27.59,27.67,27.57,27.61,12900.0
2011-10-06 12:35:00,27.61,27.66,27.58,27.63,31800.0,27.61,27.66,27.58,27.63,31800.0
2011-10-06 12:40:00,27.64,27.65,27.57,27.59,18400.0,27.64,27.65,27.57,27.59,18400.0
2011-10-06 12:45:00,27.58,27.63,27.53,27.63,14900.0,27.58,27.63,27.53,27.63,14900.0
2011-10-06 12:50:00,27.64,27.66,27.57,27.62,37100.0,27.64,27.66,27.57,27.62,37100.0
2011-10-06 12:55:00,27.63,27.67,27.59,27.6,32100.0,27.63,27.67,27.59,27.6,32100.0
2011-10-06 13:00:00,27.6,27.66,27.57,27.58,53600.0,27.6,27.66,27.57,27.58,53600.0
2011-10-06 13:05:00,27.58,27.67,27.57,27.67,38200.0,27.58,27.67,27.57,27.67,38200.0
2011-10-06 13:10:00,27.67,27.77,27.67,27.77,24100.0,27.67,27.77,27.67,27.77,24100.0
2011-10-06 13:15:00,27.76,27.79,27.74,27.77,28500.0,27.76,27.79,27.74,27.77,28500.0
2011-10-06 13:20:00,27.76,27.82,27.73,27.8,43200.0,27.76,27.82,27.73,27.8,43200.0
2011-10-06 13:25:00,27.8,27.85,27.65,27.67,37200.0,27.8,27.85,27.65,27.67,37200.0
2011-10-06 13:30:00,27.67,27.69,27.64,27.64,25600.0,27.67,27.69,27.64,27.64,25600.0
2011-10-06 13:35:00,27.64,27.65,27.52,27.53,20100.0,27.64,27.65,27.52,27.53,20100.0
2011-10-06 13:40:00,27.52,27.58,27.44,27.45,34500.0,27.52,27.58,27.44,27.45,34500.0
2011-10-06 13:45:00,27.45,27.59,27.42,27.58,32800.0,27.45,27.59,27.42,27.58,32800.0
2011-10-06 13:50:00,27.58,27.67,27.58,27.65,18100.0,27.58,27.67,27.58,27.65,18100.0
2011-10-06 13:55:00,27.66,27.67,27.56,27.59,23400.0,27.66,27.67,27.56,27.59,23400.0
2011-10-06 14:00:00,27.6,27.63,27.51,27.58,32300.0,27.6,27.63,27.51,27.58,32300.0
2011-10-06 14:05:00,27.58,27.67,27.57,27.67,22200.0,27.58,27.67,27.57,27.67,22200.0
2011-10-06 14:10:00,27.67,27.69,27.66,27.67,13100.0,27.67,27.69,27.66,27.67,13100.0
2011-10-06 14:15:00,27.66,27.71,27.64,27.71,29700.0,27.66,27.71,27.64,27.71,29700.0
2011-10-06 14:20:00,27.71,27.75,27.68,27.72,28400.0,27.71,27.75,27.68,27.72,28400.0
2011-10-06 14:25:00,27.71,27.72,27.69,27.71,16500.0,27.71,27.72,27.69,27.71,16500.0
2011-10-06 14:30:00,27.71,27.75,27.66,27.66,19000.0,27.71,27.75,27.66,27.66,19000.0
2011-10-06 14:35:00,27.66,27.73,27.65,27.68,32200.0,27.66,27.73,27.65,27.68,32200.0
2011-10-06 14:40:00,27.67,27.71,27.65,27.71,33400.0,27.67,27.71,27.65,27.71,33400.0
2011-10-06 14:45:00,27.7,27.75,27.67,27.68,26200.0,27.7,27.75,27.67,27.68,26200.0
2011-10-06 14:50:00,27.68,27.72,27.61,27.72,20300.0,27.68,27.72,27.61,27.72,20300.0
2011-10-06 14:55:00,27.72,27.81,27.69,27.8,28500.0,27.72,27.81,27.69,27.8,28500.0
2011-10-06 15:00:00,27.8,27.83,27.75,27.81,43600.0,27.8,27.83,27.75,27.81,43600.0
2011-10-06 15:05:00,27.81,27.88,27.78,27.86,41200.0,27.81,27.88,27.78,27.86,41200.0
2011-10-06 15:10:00,27.87,27.92,27.76,27.76,38200.0,27.87,27.92,27.76,27.76,38200.0
2011-10-06 15:15:00,27.76,27.78,27.67,27.67,53000.0,27.76,27.78,27.67,27.67,53000.0
2011-10-06 15:20:00,27.67,27.7,27.63,27.66,85800.0,27.67,27.7,27.63,27.66,85800.0
2011-10-06 15:25:00,27.65,27.77,27.65,27.7,46900.0,27.65,27.77,27.65,27.7,46900.0
2011-10-06 15:30:00,27.7,27.85,27.67,27.76,63900.0,27.7,27.85,27.67,27.76,63900.0
2011-10-06 15:35:00,27.75,27.86,27.71,27.84,60800.0,27.75,27.86,27.71,27.84,60800.0
2011-10-06 15:40:00,27.83,27.98,27.81,27.96,67400.0,27.83,27.98,27.81,27.96,67400.0
2011-10-06 15:45:00,27.96,27.96,27.87,27.95,101400.0,27.96,27.96,27.87,27.95,101400.0
2011-10-06 15:50:00,27.94,27.97,27.91,27.96,83600.0,27.94,27.97,27.91,27.96,83600.0
2011-10-06 15:55:00,27.96,28.01,27.92,28.0,167600.0,27.96,28.01,27.92,28.0,167600.0
2011-10-07 09:30:00,27.98,28.05,27.79,27.84,44200.0,27.98,28.05,27.79,27.84,44200.0
2011-10-07 09:35:00,27.82,27.92,27.68,27.69,38800.0,27.82,27.92,27.68,27.69,38800.0
2011-10-07 09:40:00,27.68,27.78,27.62,27.67,45600.0,27.68,27.78,27.62,27.67,45600.0
2011-10-07 09:45:00,27.67,27.82,27.63,27.8,43700.0,27.67,27.82,27.63,27.8,43700.0
2011-10-07 09:50:00,27.8,27.92,27.73,27.89,16000.0,27.8,27.92,27.73,27.89,16000.0
2011-10-07 09:55:00,27.89,28.0,27.89,28.0,28500.0,27.89,28.0,27.89,28.0,28500.0
2011-10-07 10:00:00,28.0,28.03,27.84,28.01,38200.0,28.0,28.03,27.84,28.01,38200.0
2011-10-07 10:05:00,28.0,28.0,27.83,27.9,45300.0,28.0,28.0,27.83,27.9,45300.0
2011-10-07 10:10:00,27.9,28.09,27.87,28.09,36500.0,27.9,28.09,27.87,28.09,36500.0
2011-10-07 10:15:00,28.1,28.21,28.1,28.2,32200.0,28.1,28.21,28.1,28.2,32200.0
2011-10-07 10:20:00,28.18,28.33,28.13,28.32,39800.0,28.18,28.33,28.13,28.32,39800.0
2011-10-07 10:25:00,28.32,28.37,28.22,28.27,33600.0,28.32,28.37,28.22,28.27,33600.0
2011-10-07 10:30:00,28.26,28.35,28.25,28.32,27300.0,28.26,28.35,28.25,28.32,27300.0
2011-10-07 10:35:00,28.32,28.32,28.16,28.17,25300.0,28.32,28.32,28.16,28.17,25300.0
2011-10-07 10:40:00,28.18,28.23,28.12,28.18,21400.0,28.18,28.23,28.12,28.18,21400.0
2011-10-07 10:45:00,28.17,28.18,28.1,28.12,35400.0,28.17,28.18,28.1,28.12,35400.0
2011-10-07 10:50:00,28.12,28.22,28.09,28.1,40000.0,28.12,28.22,28.09,28.1,40000.0
2011-10-07 10:55:00,28.09,28.11,27.93,27.98,27200.0,28.09,28.11,27.93,27.98,27200.0
2011-10-07 11:00:00,27.97,27.97,27.84,27.88,25000.0,27.97,27.97,27.84,27.88,25000.0
2011-10-07 11:05:00,27.87,27.99,27.87,27.95,46700.0,27.87,27.99,27.87,27.95,46700.0
2011-10-07 11:10:00,27.96,28.01,27.89,27.94,70600.0,27.96,28.01,27.89,27.94,70600.0
2011-10-07 11:15:00,27.94,28.04,27.94,27.98,43700.0,27.94,28.04,27.94,27.98,43700.0
2011-10-07 11:20:00,27.98,28.01,27.85,28.01,47600.0,27.98,28.01,27.85,28.01,47600.0
2011-10-07 11:25:00,28.01,28.09,28.01,28.08,31200.0,28.01,28.09,28.01,28.08,31200.0
2011-10-07 11:30:00,28.08,28.1,28.01,28.07,31800.0,28.08,28.1,28.01,28.07,31800.0
2011-10-07 11:35:00,28.08,28.09,28.01,28.06,33700.0,28.08,28.09,28.01,28.06,33700.0
2011-10-07 11:40:00,28.06,28.18,28.06,28.13,25600.0,28.06,28.18,28.06,28.13,25600.0
2011-10-07 11:45:00,28.13,28.19,28.08,28.09,23700.0,28.13,28.19,28.08,28.09,23700.0
2011-10-07 11:50:00,28.09,28.18,28.08,28.18,29000.0,28.09,28.18,28.08,28.18,29000.0
2011-10-07 11:55:00,28.19,28.27,28.13,28.26,38700.0,28.19,28.27,28.13,28.26,38700.0
2011-10-07 12:00:00,28.27,28.3,28.09,28.23,130200.0,28.27,28.3,28.09,28.23,130200.0
2011-10-07 12:05:00,28.22,28.3,28.17,28.24,67000.0,28.22,28.3,28.17,28.24,67000.0
2011-10-07 12:10:00,28.25,28.25,28.04,28.14,56500.0,28.25,28.25,28.04,28.14,56500.0
2011-10-07 12:15:00,28.14,28.19,27.88,27.89,64100.0,28.14,28.19,27.88,27.89,64100.0
2011-10-07 12:20:00,27.9,27.99,27.83,27.92,75600.0,27.9,27.99,27.83,27.92,75600.0
2011-10-07 12:25:00,27.92,28.05,27.83,28.03,64300.0,27.92,28.05,27.83,28.03,64300.0
2011-10-07 12:30:00,28.02,28.02,27.91,27.99,51900.0,28.02,28.02,27.91,27.99,51900.0
2011-10-07 12:35:00,28.0,28.06,27.97,28.02,48300.0,28.0,28.06,27.97,28.02,48300.0
2011-10-07 12:40:00,28.02,28.06,27.9,27.93,84100.0,28.02,28.06,27.9,27.93,84100.0
2011-10-07 12:45:00,27.93,28.13,27.91,28.08,46600.0,27.93,28.13,27.91,28.08,46600.0
2011-10-07 12:50:00,28.09,28.12,28.0,28.05,65700.0,28.09,28.12,28.0,28.05,65700.0
2011-10-07 12:55:00,28.06,28.1,28.01,28.04,51600.0,28.06,28.1,28.01,28.04,51600.0
2011-10-07 13:00:00,28.05,28.11,28.03,28.04,38700.0,28.05,28.11,28.03,28.04,38700.0
2011-10-07 13:05:00,28.04,28.06,27.97,28.02,21100.0,28.04,28.06,27.97,28.02,21100.0
2011-10-07 13:10:00,28.02,28.13,27.99,28.12,28800.0,28.02,28.13,27.99,28.12,28800.0
2011-10-07 13:15:00,28.13,28.18,28.13,28.17,33300.0,28.13,28.18,28.13,28.17,33300.0
2011-10-07 13:20:00,28.18,28.2,28.11,28.11,53900.0,28.18,28.2,28.11,28.11,53900.0
2011-10-07 13:25:00,28.12,28.2,28.09,28.12,37200.0,28.12,28.2,28.09,28.12,37200.0
2011-10-07 13:30:00,28.12,28.12,28.05,28.05,10500.0,28.12,28.12,28.05,28.05,10500.0
2011-10-07 13:35:00,28.05,28.05,27.99,28.01,16400.0,28.05,28.05,27.99,28.01,16400.0
2011-10-07 13:40:00,28.01,28.03,27.95,27.96,11600.0,28.01,28.03,27.95,27.96,11600.0
2011-10-07 13:45:00,27.96,28.09,27.96,28.09,26800.0,27.96,28.09,27.96,28.09,26800.0
2011-10-07 13:50:00,28.08,28.08,28.05,28.06,10300.0,28.08,28.08,28.05,28.06,10300.0
2011-10-07 13:55:00,28.06,28.19,28.06,28.19,20200.0,28.06,28.19,28.06,28.19,20200.0
2011-10-07 14:00:00,28.18,28.22,28.17,28.21,19100.0,28.18,28.22,28.17,28.21,19100.0
2011-10-07 14:05:00,28.22,28.24,28.13,28.21,31600.0,28.22,28.24,28.13,28.21,31600.0
2011-10-07 14:10:00,28.21,28.21,28.12,28.12,24700.0,28.21,28.21,28.12,28.12,24700.0
2011-10-07 14:15:00,28.11,28.22,28.11,28.19,26200.0,28.11,28.22,28.11,28.19,26200.0
2011-10-07 14:20:00,28.19,28.34,28.19,28.28,31400.0,28.19,28.34,28.19,28.28,31400.0
2011-10-07 14:25:00,28.28,28.36,28.19,28.22,54500.0,28.28,28.36,28.19,28.22,54500.0
2011-10-07 14:30:00,28.21,28.29,28.2,28.26,24900.0,28.21,28.29,28.2,28.26,24900.0
2011-10-07 14:35:00,28.26,28.33,28.25,28.28,28300.0,28.26,28.33,28.25,28.28,28300.0
2011-10-07 14:40:00,28.27,28.28,28.13,28.14,30900.0,28.27,28.28,28.13,28.14,30900.0
2011-10-07 14:45:00,28.14,28.27,28.12,28.19,30400.0,28.14,28.27,28.12,28.19,30400.0
2011-10-07 14:50:00,28.2,28.25,28.14,28.19,32400.0,28.2,28.25,28.14,28.19,32400.0
2011-10-07 14:55:00,28.19,28.29,28.18,28.24,35000.0,28.19,28.29,28.18,28.24,35000.0
2011-10-07 15:00:00,28.24,28.29,28.2,28.21,53700.0,28.24,28.29,28.2,28.21,53700.0
2011-10-07 15:05:00,28.21,28.35,28.21,28.33,29700.0,28.21,28.35,28.21,28.33,29700.0
2011-10-07 15:10:00,28.33,28.34,28.24,28.32,29200.0,28.33,28.34,28.24,28.32,29200.0
2011-10-07 15:15:00,28.31,28.48,28.31,28.41,41300.0,28.31,28.48,28.31,28.41,41300.0
2011-10-07 15:20:00,28.42,28.55,28.42,28.55,47600.0,28.42,28.55,28.42,28.55,47600.0
2011-10-07 15:25:00,28.56,28.61,28.5,28.59,44500.0,28.56,28.61,28.5,28.59,44500.0
2011-10-07 15:30:00,28.58,28.63,28.55,28.55,58000.0,28.58,28.63,28.55,28.55,58000.0
2011-10-07 15:35:00,28.56,28.66,28.56,28.63,141500.0,28.56,28.66,28.56,28.63,141500.0
2011-10-07 15:40:00,28.63,28.66,28.51,28.65,215300.0,28.63,28.66,28.51,28.65,215300.0
2011-10-07 15:45:00,28.65,28.65,28.51,28.52,142800.0,28.65,28.65,28.51,28.52,142800.0
2011-10-07 15:50:00,28.53,28.54,28.27,28.41,160800.0,28.53,28.54,28.27,28.41,160800.0
2011-10-07 15:55:00,28.41,28.43,28.25,28.26,159500.0,28.41,28.43,28.25,28.26,159500.0
2011-10-10 09:30:00,28.87,29.14,28.74,28.75,70200.0,28.87,29.14,28.74,28.75,70200.0
2011-10-10 09:35:00,28.75,28.75,28.58,28.63,52400.0,28.75,28.75,28.58,28.63,52400.0
2011-10-10 09:40:00,28.64,28.65,28.54,28.57,51600.0,28.64,28.65,28.54,28.57,51600.0
2011-10-10 09:45:00,28.58,28.69,28.5,28.62,53400.0,28.58,28.69,28.5,28.62,53400.0
2011-10-10 09:50:00,28.64,28.78,28.62,28.76,28800.0,28.64,28.78,28.62,28.76,28800.0
2011-10-10 09:55:00,28.76,28.85,28.75,28.84,40300.0,28.76,28.85,28.75,28.84,40300.0
2011-10-10 10:00:00,28.84,28.89,28.8,28.89,54200.0,28.84,28.89,28.8,28.89,54200.0
2011-10-10 10:05:00,28.87,28.95,28.86,28.92,42200.0,28.87,28.95,28.86,28.92,42200.0
2011-10-10 10:10:00,28.94,29.08,28.94,29.01,38500.0,28.94,29.08,28.94,29.01,38500.0
2011-10-10 10:15:00,29.01,29.07,28.96,28.97,100500.0,29.01,29.07,28.96,28.97,100500.0
2011-10-10 10:20:00,28.97,28.98,28.92,28.97,75500.0,28.97,28.98,28.92,28.97,75500.0
2011-10-10 10:25:00,28.97,28.98,28.92,28.93,30600.0,28.97,28.98,28.92,28.93,30600.0
2011-10-10 10:30:00,28.93,29.01,28.93,28.96,38800.0,28.93,29.01,28.93,28.96,38800.0
2011-10-10 10:35:00,28.97,29.03,28.96,29.01,54700.0,28.97,29.03,28.96,29.01,54700.0
2011-10-10 10:40:00,29.01,29.16,29.01,29.11,67300.0,29.01,29.16,29.01,29.11,67300.0
2011-10-10 10:45:00,29.12,29.23,29.12,29.16,34400.0,29.12,29.23,29.12,29.16,34400.0
2011-10-10 10:50:00,29.16,29.18,29.07,29.1,32900.0,29.16,29.18,29.07,29.1,32900.0
2011-10-10 10:55:00,29.09,29.14,29.07,29.11,26500.0,29.09,29.14,29.07,29.11,26500.0
2011-10-10 11:00:00,29.11,29.14,29.09,29.1,34600.0,29.11,29.14,29.09,29.1,34600.0
2011-10-10 11:05:00,29.11,29.11,29.05,29.09,20200.0,29.11,29.11,29.05,29.09,20200.0
2011-10-10 11:10:00,29.08,29.09,29.06,29.09,22000.0,29.08,29.09,29.06,29.09,22000.0
2011-10-10 11:15:00,29.09,29.11,29.07,29.11,19800.0,29.09,29.11,29.07,29.11,19800.0
2011-10-10 11:20:00,29.11,29.12,29.04,29.04,51800.0,29.11,29.12,29.04,29.04,51800.0
2011-10-10 11:25:00,29.05,29.05,29.0,29.04,24000.0,29.05,29.05,29.0,29.04,24000.0
2011-10-10 11:30:00,29.04,29.05,28.98,28.98,21100.0,29.04,29.05,28.98,28.98,21100.0
2011-10-10 11:35:00,28.99,29.03,28.98,29.03,16600.0,28.99,29.03,28.98,29.03,16600.0
2011-10-10 11:40:00,29.02,29.11,29.02,29.09,25700.0,29.02,29.11,29.02,29.09,25700.0
2011-10-10 11:45:00,29.09,29.11,29.08,29.09,43600.0,29.09,29.11,29.08,29.09,43600.0
2011-10-10 11:50:00,29.09,29.12,29.09,29.11,22600.0,29.09,29.12,29.09,29.11,22600.0
2011-10-10 11:55:00,29.11,29.14,29.1,29.12,20800.0,29.11,29.14,29.1,29.12,20800.0
2011-10-10 12:00:00,29.11,29.15,29.11,29.13,20400.0,29.11,29.15,29.11,29.13,20400.0
2011-10-10 12:05:00,29.13,29.18,29.09,29.11,43700.0,29.13,29.18,29.09,29.11,43700.0
2011-10-10 12:10:00,29.11,29.13,29.1,29.12,19500.0,29.11,29.13,29.1,29.12,19500.0
2011-10-10 12:15:00,29.12,29.13,29.09,29.09,12200.0,29.12,29.13,29.09,29.09,12200.0
2011-10-10 12:20:00,29.09,29.1,29.06,29.1,13000.0,29.09,29.1,29.06,29.1,13000.0
2011-10-10 12:25:00,29.1,29.13,29.1,29.11,8700.0,29.1,29.13,29.1,29.11,8700.0
2011-10-10 12:30:00,29.11,29.13,29.1,29.11,12700.0,29.11,29.13,29.1,29.11,12700.0
2011-10-10 12:35:00,29.12,29.13,29.07,29.09,17000.0,29.12,29.13,29.07,29.09,17000.0
2011-10-10 12:40:00,29.09,29.14,29.09,29.09,20400.0,29.09,29.14,29.09,29.09,20400.0
2011-10-10 12:45:00,29.08,29.09,29.06,29.08,12200.0,29.08,29.09,29.06,29.08,12200.0
2011-10-10 12:50:00,29.07,29.09,29.02,29.02,12600.0,29.07,29.09,29.02,29.02,12600.0
2011-10-10 12:55:00,29.03,29.07,29.02,29.05,14400.0,29.03,29.07,29.02,29.05,14400.0
2011-10-10 13:00:00,29.05,29.08,29.03,29.07,19900.0,29.05,29.08,29.03,29.07,19900.0
2011-10-10 13:05:00,29.08,29.1,29.06,29.08,18400.0,29.08,29.1,29.06,29.08,18400.0
2011-10-10 13:10:00,29.08,29.11,29.08,29.09,10600.0,29.08,29.11,29.08,29.09,10600.0
2011-10-10 13:15:00,29.08,29.1,29.07,29.09,12900.0,29.08,29.1,29.07,29.09,12900.0
2011-10-10 13:20:00,29.09,29.16,29.08,29.14,27000.0,29.09,29.16,29.08,29.14,27000.0
2011-10-10 13:25:00,29.14,29.16,29.13,29.14,15500.0,29.14,29.16,29.13,29.14,15500.0
2011-10-10 13:30:00,29.13,29.18,29.13,29.15,19100.0,29.13,29.18,29.13,29.15,19100.0
2011-10-10 13:35:00,29.16,29.17,29.15,29.17,10600.0,29.16,29.17,29.15,29.17,10600.0
2011-10-10 13:40:00,29.17,29.18,29.14,29.16,18600.0,29.17,29.18,29.14,29.16,18600.0
2011-10-10 13:45:00,29.15,29.17,29.14,29.16,14100.0,29.15,29.17,29.14,29.16,14100.0
2011-10-10 13:50:00,29.15,29.17,29.13,29.16,14500.0,29.15,29.17,29.13,29.16,14500.0
2011-10-10 13:55:00,29.15,29.23,29.15,29.21,16300.0,29.15,29.23,29.15,29.21,16300.0
2011-10-10 14:00:00,29.2,29.21,29.14,29.15,15200.0,29.2,29.21,29.14,29.15,15200.0
2011-10-10 14:05:00,29.16,29.16,29.09,29.09,23100.0,29.16,29.16,29.09,29.09,23100.0
2011-10-10 14:10:00,29.09,29.13,29.09,29.13,14800.0,29.09,29.13,29.09,29.13,14800.0
2011-10-10 14:15:00,29.14,29.14,29.09,29.09,15200.0,29.14,29.14,29.09,29.09,15200.0
2011-10-10 14:20:00,29.09,29.16,29.09,29.16,23100.0,29.09,29.16,29.09,29.16,23100.0
2011-10-10 14:25:00,29.15,29.16,29.11,29.12,14100.0,29.15,29.16,29.11,29.12,14100.0
2011-10-10 14:30:00,29.13,29.16,29.11,29.13,24500.0,29.13,29.16,29.11,29.13,24500.0
2011-10-10 14:35:00,29.12,29.13,29.09,29.09,15100.0,29.12,29.13,29.09,29.09,15100.0
2011-10-10 14:40:00,29.1,29.1,29.05,29.08,27100.0,29.1,29.1,29.05,29.08,27100.0
2011-10-10 14:45:00,29.07,29.08,29.04,29.04,25100.0,29.07,29.08,29.04,29.04,25100.0
2011-10-10 14:50:00,29.05,29.08,29.04,29.06,18300.0,29.05,29.08,29.04,29.06,18300.0
2011-10-10 14:55:00,29.07,29.07,29.02,29.03,15600.0,29.07,29.07,29.02,29.03,15600.0
2011-10-10 15:00:00,29.03,29.05,29.01,29.05,30700.0,29.03,29.05,29.01,29.05,30700.0
2011-10-10 15:05:00,29.04,29.04,28.99,29.02,57300.0,29.04,29.04,28.99,29.02,57300.0
2011-10-10 15:10:00,29.02,29.05,28.96,28.96,69700.0,29.02,29.05,28.96,28.96,69700.0
2011-10-10 15:15:00,28.97,29.01,28.93,28.96,59900.0,28.97,29.01,28.93,28.96,59900.0
2011-10-10 15:20:00,28.96,29.0,28.9,28.92,122800.0,28.96,29.0,28.9,28.92,122800.0
2011-10-10 15:25:00,28.92,29.01,28.9,28.95,69100.0,28.92,29.01,28.9,28.95,69100.0
2011-10-10 15:30:00,28.95,29.02,28.9,29.0,68500.0,28.95,29.02,28.9,29.0,68500.0
2011-10-10 15:35:00,29.01,29.03,28.93,28.99,89400.0,29.01,29.03,28.93,28.99,89400.0
2011-10-10 15:40:00,28.99,29.12,28.93,29.12,129600.0,28.99,29.12,28.93,29.12,129600.0
2011-10-10 15:45:00,29.13,29.16,29.09,29.15,83000.0,29.13,29.16,29.09,29.15,83000.0
2011-10-10 15:50:00,29.14,29.24,29.13,29.24,109000.0,29.14,29.24,29.13,29.24,109000.0
2011-10-10 15:55:00,29.24,29.28,29.2,29.27,128900.0,29.24,29.28,29.2,29.27,128900.0
2011-10-11 09:30:00,29.19,29.2,29.06,29.07,33600.0,29.19,29.2,29.06,29.07,33600.0
2011-10-11 09:35:00,29.07,29.18,29.0,29.08,27100.0,29.07,29.18,29.0,29.08,27100.0
2011-10-11 09:40:00,29.09,29.15,29.03,29.07,32100.0,29.09,29.15,29.03,29.07,32100.0
2011-10-11 09:45:00,29.07,29.25,28.92,29.23,72500.0,29.07,29.25,28.92,29.23,72500.0
2011-10-11 09:50:00,29.24,29.28,29.16,29.18,19100.0,29.24,29.28,29.16,29.18,19100.0
2011-10-11 09:55:00,29.17,29.18,29.04,29.08,35400.0,29.17,29.18,29.04,29.08,35400.0
2011-10-11 10:00:00,29.06,29.08,28.96,29.03,44600.0,29.06,29.08,28.96,29.03,44600.0
2011-10-11 10:05:00,29.03,29.19,29.01,29.19,40000.0,29.03,29.19,29.01,29.19,40000.0
2011-10-11 10:10:00,29.21,29.29,29.2,29.28,30800.0,29.21,29.29,29.2,29.28,30800.0
2011-10-11 10:15:00,29.28,29.4,29.27,29.37,29200.0,29.28,29.4,29.27,29.37,29200.0
2011-10-11 10:20:00,29.38,29.5,29.35,29.46,48000.0,29.38,29.5,29.35,29.46,48000.0
2011-10-11 10:25:00,29.48,29.55,29.47,29.55,22700.0,29.48,29.55,29.47,29.55,22700.0
2011-10-11 10:30:00,29.55,29.68,29.5,29.66,45600.0,29.55,29.68,29.5,29.66,45600.0
2011-10-11 10:35:00,29.66,29.7,29.59,29.7,23000.0,29.66,29.7,29.59,29.7,23000.0
2011-10-11 10:40:00,29.69,29.73,29.62,29.72,16400.0,29.69,29.73,29.62,29.72,16400.0
2011-10-11 10:45:00,29.73,29.78,29.7,29.73,20900.0,29.73,29.78,29.7,29.73,20900.0
2011-10-11 10:50:00,29.73,29.84,29.7,29.73,77200.0,29.73,29.84,29.7,29.73,77200.0
2011-10-11 10:55:00,29.72,29.8,29.65,29.65,113400.0,29.72,29.8,29.65,29.65,113400.0
2011-10-11 11:00:00,29.65,29.67,29.59,29.64,27800.0,29.65,29.67,29.59,29.64,27800.0
2011-10-11 11:05:00,29.63,29.63,29.51,29.57,42100.0,29.63,29.63,29.51,29.57,42100.0
2011-10-11 11:10:00,29.57,29.6,29.51,29.54,28800.0,29.57,29.6,29.51,29.54,28800.0
2011-10-11 11:15:00,29.53,29.55,29.5,29.54,40200.0,29.53,29.55,29.5,29.54,40200.0
2011-10-11 11:20:00,29.54,29.54,29.46,29.51,41800.0,29.54,29.54,29.46,29.51,41800.0
2011-10-11 11:25:00,29.52,29.58,29.51,29.54,15800.0,29.52,29.58,29.51,29.54,15800.0
2011-10-11 11:30:00,29.53,29.6,29.52,29.6,23800.0,29.53,29.6,29.52,29.6,23800.0
2011-10-11 11:35:00,29.59,29.64,29.58,29.61,12100.0,29.59,29.64,29.58,29.61,12100.0
2011-10-11 11:40:00,29.6,29.73,29.6,29.73,17100.0,29.6,29.73,29.6,29.73,17100.0
2011-10-11 11:45:00,29.74,29.74,29.7,29.7,9300.0,29.74,29.74,29.7,29.7,9300.0
2011-10-11 11:50:00,29.7,29.72,29.64,29.66,17100.0,29.7,29.72,29.64,29.66,17100.0
2011-10-11 11:55:00,29.64,29.73,29.64,29.67,15200.0,29.64,29.73,29.64,29.67,15200.0
2011-10-11 12:00:00,29.68,29.69,29.61,29.62,11800.0,29.68,29.69,29.61,29.62,11800.0
2011-10-11 12:05:00,29.61,29.68,29.58,29.67,12400.0,29.61,29.68,29.58,29.67,12400.0
2011-10-11 12:10:00,29.68,29.71,29.63,29.66,11800.0,29.68,29.71,29.63,29.66,11800.0
2011-10-11 12:15:00,29.66,29.67,29.59,29.63,13800.0,29.66,29.67,29.59,29.63,13800.0
2011-10-11 12:20:00,29.64,29.64,29.59,29.64,12400.0,29.64,29.64,29.59,29.64,12400.0
2011-10-11 12:25:00,29.64,29.69,29.63,29.68,14400.0,29.64,29.69,29.63,29.68,14400.0
2011-10-11 12:30:00,29.69,29.7,29.63,29.68,55800.0,29.69,29.7,29.63,29.68,55800.0
2011-10-11 12:35:00,29.67,29.72,29.63,29.65,23900.0,29.67,29.72,29.63,29.65,23900.0
2011-10-11 12:40:00,29.64,29.69,29.63,29.67,12900.0,29.64,29.69,29.63,29.67,12900.0
2011-10-11 12:45:00,29.67,29.7,29.63,29.65,48600.0,29.67,29.7,29.63,29.65,48600.0
2011-10-11 12:50:00,29.65,29.71,29.63,29.69,97900.0,29.65,29.71,29.63,29.69,97900.0
2011-10-11 12:55:00,29.69,29.75,29.68,29.72,48400.0,29.69,29.75,29.68,29.72,48400.0
2011-10-11 13:00:00,29.71,29.76,29.69,29.7,89100.0,29.71,29.76,29.69,29.7,89100.0
2011-10-11 13:05:00,29.7,29.73,29.61,29.71,28000.0,29.7,29.73,29.61,29.71,28000.0
2011-10-11 13:10:00,29.71,29.73,29.63,29.67,72500.0,29.71,29.73,29.63,29.67,72500.0
2011-10-11 13:15:00,29.68,29.76,29.68,29.74,29400.0,29.68,29.76,29.68,29.74,29400.0
2011-10-11 13:20:00,29.74,29.89,29.73,29.82,36800.0,29.74,29.89,29.73,29.82,36800.0
2011-10-11 13:25:00,29.83,29.9,29.81,29.89,20100.0,29.83,29.9,29.81,29.89,20100.0
2011-10-11 13:30:00,29.89,29.92,29.86,29.89,30000.0,29.89,29.92,29.86,29.89,30000.0
2011-10-11 13:35:00,29.89,29.95,29.87,29.88,19500.0,29.89,29.95,29.87,29.88,19500.0
2011-10-11 13:40:00,29.88,29.9,29.82,29.83,24700.0,29.88,29.9,29.82,29.83,24700.0
2011-10-11 13:45:00,29.84,29.89,29.78,29.82,26200.0,29.84,29.89,29.78,29.82,26200.0
2011-10-11 13:50:00,29.83,29.97,29.83,29.95,29900.0,29.83,29.97,29.83,29.95,29900.0
2011-10-11 13:55:00,29.95,29.99,29.93,29.99,26700.0,29.95,29.99,29.93,29.99,26700.0
2011-10-11 14:00:00,29.99,30.0,29.94,29.95,28800.0,29.99,30.0,29.94,29.95,28800.0
2011-10-11 14:05:00,29.95,29.97,29.91,29.92,27100.0,29.95,29.97,29.91,29.92,27100.0
2011-10-11 14:10:00,29.92,29.97,29.87,29.87,20000.0,29.92,29.97,29.87,29.87,20000.0
2011-10-11 14:15:00,29.88,29.88,29.82,29.85,17200.0,29.88,29.88,29.82,29.85,17200.0
2011-10-11 14:20:00,29.85,29.91,29.81,29.89,99900.0,29.85,29.91,29.81,29.89,99900.0
2011-10-11 14:25:00,29.89,29.9,29.78,29.78,79200.0,29.89,29.9,29.78,29.78,79200.0
2011-10-11 14:30:00,29.78,29.87,29.75,29.87,49000.0,29.78,29.87,29.75,29.87,49000.0
2011-10-11 14:35:00,29.86,29.86,29.73,29.75,17400.0,29.86,29.86,29.73,29.75,17400.0
2011-10-11 14:40:00,29.75,29.77,29.72,29.75,14200.0,29.75,29.77,29.72,29.75,14200.0
2011-10-11 14:45:00,29.75,29.75,29.65,29.67,19100.0,29.75,29.75,29.65,29.67,19100.0
2011-10-11 14:50:00,29.67,29.68,29.63,29.64,23500.0,29.67,29.68,29.63,29.64,23500.0
2011-10-11 14:55:00,29.64,29.76,29.64,29.76,26300.0,29.64,29.76,29.64,29.76,26300.0
2011-10-11 15:00:00,29.76,29.86,29.76,29.83,26900.0,29.76,29.86,29.76,29.83,26900.0
2011-10-11 15:05:00,29.84,29.93,29.81,29.9,27800.0,29.84,29.93,29.81,29.9,27800.0
2011-10-11 15:10:00,29.91,29.93,29.86,29.92,33200.0,29.91,29.93,29.86,29.92,33200.0
2011-10-11 15:15:00,29.91,29.96,29.91,29.93,75100.0,29.91,29.96,29.91,29.93,75100.0
2011-10-11 15:20:00,29.93,29.94,29.89,29.93,55000.0,29.93,29.94,29.89,29.93,55000.0
2011-10-11 15:25:00,29.93,29.96,29.86,29.87,73800.0,29.93,29.96,29.86,29.87,73800.0
2011-10-11 15:30:00,29.86,29.99,29.86,29.97,69500.0,29.86,29.99,29.86,29.97,69500.0
2011-10-11 15:35:00,29.98,30.03,29.96,30.01,85000.0,29.98,30.03,29.96,30.01,85000.0
2011-10-11 15:40:00,30.02,30.05,29.94,29.97,64200.0,30.02,30.05,29.94,29.97,64200.0
2011-10-11 15:45:00,29.97,30.02,29.92,29.95,78700.0,29.97,30.02,29.92,29.95,78700.0
2011-10-11 15:50:00,29.97,30.03,29.96,29.98,130700.0,29.97,30.03,29.96,29.98,130700.0
2011-10-11 15:55:00,29.98,30.01,29.95,30.01,161900.0,29.98,30.01,29.95,30.01,161900.0
2011-10-12 09:30:00,30.31,30.4,30.09,30.15,63500.0,30.31,30.4,30.09,30.15,63500.0
2011-10-12 09:35:00,30.15,30.2,30.05,30.12,39600.0,30.15,30.2,30.05,30.12,39600.0
2011-10-12 09:40:00,30.1,30.44,30.1,30.42,24000.0,30.1,30.44,30.1,30.42,24000.0
2011-10-12 09:45:00,30.42,30.53,30.42,30.49,64000.0,30.42,30.53,30.42,30.49,64000.0
2011-10-12 09:50:00,30.49,30.6,30.47,30.6,33300.0,30.49,30.6,30.47,30.6,33300.0
2011-10-12 09:55:00,30.59,30.71,30.56,30.64,32300.0,30.59,30.71,30.56,30.64,32300.0
2011-10-12 10:00:00,30.64,30.66,30.58,30.63,81700.0,30.64,30.66,30.58,30.63,81700.0
2011-10-12 10:05:00,30.63,30.78,30.59,30.76,62800.0,30.63,30.78,30.59,30.76,62800.0
2011-10-12 10:10:00,30.74,30.91,30.73,30.86,66400.0,30.74,30.91,30.73,30.86,66400.0
2011-10-12 10:15:00,30.86,30.95,30.84,30.85,113800.0,30.86,30.95,30.84,30.85,113800.0
2011-10-12 10:20:00,30.86,30.86,30.71,30.71,43000.0,30.86,30.86,30.71,30.71,43000.0
2011-10-12 10:25:00,30.71,30.85,30.68,30.82,40500.0,30.71,30.85,30.68,30.82,40500.0
2011-10-12 10:30:00,30.83,30.89,30.8,30.85,31100.0,30.83,30.89,30.8,30.85,31100.0
2011-10-12 10:35:00,30.85,30.93,30.85,30.92,31500.0,30.85,30.93,30.85,30.92,31500.0
2011-10-12 10:40:00,30.91,30.92,30.89,30.92,57000.0,30.91,30.92,30.89,30.92,57000.0
2011-10-12 10:45:00,30.93,30.97,30.9,30.92,38100.0,30.93,30.97,30.9,30.92,38100.0
2011-10-12 10:50:00,30.92,30.92,30.79,30.85,57800.0,30.92,30.92,30.79,30.85,57800.0
2011-10-12 10:55:00,30.85,30.87,30.84,30.84,38800.0,30.85,30.87,30.84,30.84,38800.0
2011-10-12 11:00:00,30.84,30.9,30.83,30.9,31100.0,30.84,30.9,30.83,30.9,31100.0
2011-10-12 11:05:00,30.89,30.93,30.84,30.93,30000.0,30.89,30.93,30.84,30.93,30000.0
2011-10-12 11:10:00,30.93,31.02,30.92,30.99,39700.0,30.93,31.02,30.92,30.99,39700.0
2011-10-12 11:15:00,30.99,31.02,30.97,31.0,18900.0,30.99,31.02,30.97,31.0,18900.0
2011-10-12 11:20:00,31.01,31.04,30.93,30.94,24100.0,31.01,31.04,30.93,30.94,24100.0
2011-10-12 11:25:00,30.94,31.01,30.94,30.98,26200.0,30.94,31.01,30.94,30.98,26200.0
2011-10-12 11:30:00,30.98,31.05,30.96,31.05,38300.0,30.98,31.05,30.96,31.05,38300.0
2011-10-12 11:35:00,31.04,31.07,31.02,31.04,28600.0,31.04,31.07,31.02,31.04,28600.0
2011-10-12 11:40:00,31.04,31.14,31.04,31.12,36600.0,31.04,31.14,31.04,31.12,36600.0
2011-10-12 11:45:00,31.11,31.11,31.05,31.06,51500.0,31.11,31.11,31.05,31.06,51500.0
2011-10-12 11:50:00,31.06,31.12,31.06,31.11,41700.0,31.06,31.12,31.06,31.11,41700.0
2011-10-12 11:55:00,31.1,31.1,30.96,30.96,20600.0,31.1,31.1,30.96,30.96,20600.0
2011-10-12 12:00:00,30.97,30.98,30.95,30.96,14900.0,30.97,30.98,30.95,30.96,14900.0
2011-10-12 12:05:00,30.95,30.95,30.86,30.86,27000.0,30.95,30.95,30.86,30.86,27000.0
2011-10-12 12:10:00,30.86,30.94,30.83,30.93,43200.0,30.86,30.94,30.83,30.93,43200.0
2011-10-12 12:15:00,30.93,30.93,30.89,30.91,21200.0,30.93,30.93,30.89,30.91,21200.0
2011-10-12 12:20:00,30.92,30.97,30.91,30.96,21700.0,30.92,30.97,30.91,30.96,21700.0
2011-10-12 12:25:00,30.96,30.97,30.91,30.95,37100.0,30.96,30.97,30.91,30.95,37100.0
2011-10-12 12:30:00,30.95,30.98,30.93,30.94,23100.0,30.95,30.98,30.93,30.94,23100.0
2011-10-12 12:35:00,30.93,30.94,30.9,30.91,17800.0,30.93,30.94,30.9,30.91,17800.0
2011-10-12 12:40:00,30.91,30.91,30.87,30.87,17100.0,30.91,30.91,30.87,30.87,17100.0
2011-10-12 12:45:00,30.87,30.88,30.84,30.86,18700.0,30.87,30.88,30.84,30.86,18700.0
2011-10-12 12:50:00,30.87,30.98,30.85,30.98,37000.0,30.87,30.98,30.85,30.98,37000.0
2011-10-12 12:55:00,30.98,31.0,30.95,30.99,30900.0,30.98,31.0,30.95,30.99,30900.0
2011-10-12 13:00:00,30.98,31.09,30.98,31.09,26100.0,30.98,31.09,30.98,31.09,26100.0
2011-10-12 13:05:00,31.08,31.11,31.07,31.09,29100.0,31.08,31.11,31.07,31.09,29100.0
2011-10-12 13:10:00,31.1,31.11,31.05,31.06,26200.0,31.1,31.11,31.05,31.06,26200.0
2011-10-12 13:15:00,31.05,31.05,31.0,31.02,19600.0,31.05,31.05,31.0,31.02,19600.0
2011-10-12 13:20:00,31.02,31.09,31.02,31.04,26600.0,31.02,31.09,31.02,31.04,26600.0
2011-10-12 13:25:00,31.04,31.08,31.02,31.06,16300.0,31.04,31.08,31.02,31.06,16300.0
2011-10-12 13:30:00,31.06,31.11,31.06,31.1,38000.0,31.06,31.11,31.06,31.1,38000.0
2011-10-12 13:35:00,31.11,31.15,31.11,31.13,18600.0,31.11,31.15,31.11,31.13,18600.0
2011-10-12 13:40:00,31.13,31.17,31.1,31.11,21200.0,31.13,31.17,31.1,31.11,21200.0
2011-10-12 13:45:00,31.1,31.12,31.03,31.04,15800.0,31.1,31.12,31.03,31.04,15800.0
2011-10-12 13:50:00,31.05,31.05,30.98,31.0,21300.0,31.05,31.05,30.98,31.0,21300.0
2011-10-12 13:55:00,31.0,31.01,30.97,30.98,16300.0,31.0,31.01,30.97,30.98,16300.0
2011-10-12 14:00:00,30.99,31.04,30.95,31.01,45200.0,30.99,31.04,30.95,31.01,45200.0
2011-10-12 14:05:00,31.03,31.14,31.03,31.12,37300.0,31.03,31.14,31.03,31.12,37300.0
2011-10-12 14:10:00,31.12,31.13,31.09,31.13,23100.0,31.12,31.13,31.09,31.13,23100.0
2011-10-12 14:15:00,31.14,31.17,31.13,31.17,47100.0,31.14,31.17,31.13,31.17,47100.0
2011-10-12 14:20:00,31.17,31.17,31.13,31.15,31000.0,31.17,31.17,31.13,31.15,31000.0
2011-10-12 14:25:00,31.16,31.28,31.15,31.27,148400.0,31.16,31.28,31.15,31.27,148400.0
2011-10-12 14:30:00,31.27,31.45,31.27,31.42,104300.0,31.27,31.45,31.27,31.42,104300.0
2011-10-12 14:35:00,31.41,31.5,31.32,31.5,160200.0,31.41,31.5,31.32,31.5,160200.0
2011-10-12 14:40:00,31.5,31.55,31.47,31.49,97000.0,31.5,31.55,31.47,31.49,97000.0
2011-10-12 14:45:00,31.48,31.51,31.39,31.49,73700.0,31.48,31.51,31.39,31.49,73700.0
2011-10-12 14:50:00,31.49,31.51,31.3,31.3,45600.0,31.49,31.51,31.3,31.3,45600.0
2011-10-12 14:55:00,31.31,31.32,31.16,31.22,80900.0,31.31,31.32,31.16,31.22,80900.0
2011-10-12 15:00:00,31.23,31.26,31.14,31.19,40900.0,31.23,31.26,31.14,31.19,40900.0
2011-10-12 15:05:00,31.18,31.25,31.15,31.19,78900.0,31.18,31.25,31.15,31.19,78900.0
2011-10-12 15:10:00,31.18,31.25,31.13,31.24,48800.0,31.18,31.25,31.13,31.24,48800.0
2011-10-12 15:15:00,31.23,31.23,31.07,31.12,56200.0,31.23,31.23,31.07,31.12,56200.0
2011-10-12 15:20:00,31.15,31.19,31.05,31.09,37500.0,31.15,31.19,31.05,31.09,37500.0
2011-10-12 15:25:00,31.09,31.16,31.05,31.13,119900.0,31.09,31.16,31.05,31.13,119900.0
2011-10-12 15:30:00,31.13,31.24,31.12,31.18,92600.0,31.13,31.24,31.12,31.18,92600.0
2011-10-12 15:35:00,31.18,31.24,31.12,31.19,94200.0,31.18,31.24,31.12,31.19,94200.0
2011-10-12 15:40:00,31.19,31.34,31.15,31.32,117400.0,31.19,31.34,31.15,31.32,117400.0
2011-10-12 15:45:00,31.32,31.37,31.09,31.11,265800.0,31.32,31.37,31.09,31.11,265800.0
2011-10-12 15:50:00,31.11,31.19,31.0,31.04,127700.0,31.11,31.19,31.0,31.04,127700.0
2011-10-12 15:55:00,31.05,31.13,31.02,31.02,183800.0,31.05,31.13,31.02,31.02,183800.0
2011-10-13 09:30:00,30.84,30.9,30.36,30.9,46700.0,30.84,30.9,30.36,30.9,46700.0
2011-10-13 09:35:00,30.9,30.93,30.65,30.66,23700.0,30.9,30.93,30.65,30.66,23700.0
2011-10-13 09:40:00,30.68,30.79,30.67,30.74,19900.0,30.68,30.79,30.67,30.74,19900.0
2011-10-13 09:45:00,30.72,30.89,30.7,30.84,29600.0,30.72,30.89,30.7,30.84,29600.0
2011-10-13 09:50:00,30.84,30.86,30.68,30.68,23600.0,30.84,30.86,30.68,30.68,23600.0
2011-10-13 09:55:00,30.69,30.76,30.61,30.67,26400.0,30.69,30.76,30.61,30.67,26400.0
2011-10-13 10:00:00,30.66,30.7,30.53,30.6,101300.0,30.66,30.7,30.53,30.6,101300.0
2011-10-13 10:05:00,30.6,30.66,30.55,30.65,41900.0,30.6,30.66,30.55,30.65,41900.0
2011-10-13 10:10:00,30.65,30.79,30.65,30.74,37800.0,30.65,30.79,30.65,30.74,37800.0
2011-10-13 10:15:00,30.74,30.76,30.56,30.56,29800.0,30.74,30.76,30.56,30.56,29800.0
2011-10-13 10:20:00,30.55,30.69,30.53,30.69,22000.0,30.55,30.69,30.53,30.69,22000.0
2011-10-13 10:25:00,30.67,30.76,30.66,30.68,19400.0,30.67,30.76,30.66,30.68,19400.0
2011-10-13 10:30:00,30.65,30.82,30.64,30.79,19400.0,30.65,30.82,30.64,30.79,19400.0
2011-10-13 10:35:00,30.78,30.78,30.64,30.66,22600.0,30.78,30.78,30.64,30.66,22600.0
2011-10-13 10:40:00,30.67,30.7,30.57,30.58,23800.0,30.67,30.7,30.57,30.58,23800.0
2011-10-13 10:45:00,30.58,30.63,30.54,30.59,29900.0,30.58,30.63,30.54,30.59,29900.0
2011-10-13 10:50:00,30.6,30.67,30.58,30.62,19600.0,30.6,30.67,30.58,30.62,19600.0
2011-10-13 10:55:00,30.61,30.64,30.52,30.52,29300.0,30.61,30.64,30.52,30.52,29300.0
2011-10-13 11:00:00,30.53,30.59,30.5,30.58,69300.0,30.53,30.59,30.5,30.58,69300.0
2011-10-13 11:05:00,30.58,30.6,30.48,30.5,27500.0,30.58,30.6,30.48,30.5,27500.0
2011-10-13 11:10:00,30.51,30.63,30.49,30.63,24200.0,30.51,30.63,30.49,30.63,24200.0
2011-10-13 11:15:00,30.62,30.65,30.44,30.45,24100.0,30.62,30.65,30.44,30.45,24100.0
2011-10-13 11:20:00,30.45,30.6,30.45,30.57,57600.0,30.45,30.6,30.45,30.57,57600.0
2011-10-13 11:25:00,30.56,30.56,30.47,30.49,54200.0,30.56,30.56,30.47,30.49,54200.0
2011-10-13 11:30:00,30.49,30.61,30.48,30.55,32300.0,30.49,30.61,30.48,30.55,32300.0
2011-10-13 11:35:00,30.56,30.63,30.56,30.61,15400.0,30.56,30.63,30.56,30.61,15400.0
2011-10-13 11:40:00,30.63,30.65,30.57,30.64,14800.0,30.63,30.65,30.57,30.64,14800.0
2011-10-13 11:45:00,30.64,30.77,30.64,30.71,30300.0,30.64,30.77,30.64,30.71,30300.0
2011-10-13 11:50:00,30.71,30.79,30.67,30.72,28000.0,30.71,30.79,30.67,30.72,28000.0
2011-10-13 11:55:00,30.72,30.79,30.69,30.7,16500.0,30.72,30.79,30.69,30.7,16500.0
2011-10-13 12:00:00,30.69,30.74,30.67,30.71,18800.0,30.69,30.74,30.67,30.71,18800.0
2011-10-13 12:05:00,30.71,30.71,30.66,30.66,21600.0,30.71,30.71,30.66,30.66,21600.0
2011-10-13 12:10:00,30.67,30.69,30.59,30.61,29500.0,30.67,30.69,30.59,30.61,29500.0
2011-10-13 12:15:00,30.6,30.62,30.56,30.58,12700.0,30.6,30.62,30.56,30.58,12700.0
2011-10-13 12:20:00,30.58,30.63,30.58,30.61,15100.0,30.58,30.63,30.58,30.61,15100.0
2011-10-13 12:25:00,30.6,30.61,30.51,30.51,16000.0,30.6,30.61,30.51,30.51,16000.0
2011-10-13 12:30:00,30.51,30.53,30.45,30.45,24400.0,30.51,30.53,30.45,30.45,24400.0
2011-10-13 12:35:00,30.45,30.48,30.44,30.47,19500.0,30.45,30.48,30.44,30.47,19500.0
2011-10-13 12:40:00,30.47,30.49,30.45,30.47,21700.0,30.47,30.49,30.45,30.47,21700.0
2011-10-13 12:45:00,30.48,30.53,30.46,30.49,18100.0,30.48,30.53,30.46,30.49,18100.0
2011-10-13 12:50:00,30.49,30.52,30.42,30.46,24900.0,30.49,30.52,30.42,30.46,24900.0
2011-10-13 12:55:00,30.46,30.53,30.46,30.52,29600.0,30.46,30.53,30.46,30.52,29600.0
2011-10-13 13:00:00,30.52,30.53,30.45,30.46,14700.0,30.52,30.53,30.45,30.46,14700.0
2011-10-13 13:05:00,30.45,30.56,30.41,30.53,33800.0,30.45,30.56,30.41,30.53,33800.0
2011-10-13 13:10:00,30.54,30.61,30.54,30.58,27400.0,30.54,30.61,30.54,30.58,27400.0
2011-10-13 13:15:00,30.59,30.59,30.55,30.56,12700.0,30.59,30.59,30.55,30.56,12700.0
2011-10-13 13:20:00,30.55,30.56,30.51,30.55,13400.0,30.55,30.56,30.51,30.55,13400.0
2011-10-13 13:25:00,30.54,30.66,30.54,30.63,36800.0,30.54,30.66,30.54,30.63,36800.0
2011-10-13 13:30:00,30.63,30.66,30.63,30.66,22100.0,30.63,30.66,30.63,30.66,22100.0
2011-10-13 13:35:00,30.66,30.67,30.63,30.66,24600.0,30.66,30.67,30.63,30.66,24600.0
2011-10-13 13:40:00,30.66,30.67,30.6,30.67,25500.0,30.66,30.67,30.6,30.67,25500.0
2011-10-13 13:45:00,30.66,30.72,30.66,30.71,19600.0,30.66,30.72,30.66,30.71,19600.0
2011-10-13 13:50:00,30.7,30.72,30.66,30.66,25700.0,30.7,30.72,30.66,30.66,25700.0
2011-10-13 13:55:00,30.66,30.69,30.6,30.61,25700.0,30.66,30.69,30.6,30.61,25700.0
2011-10-13 14:00:00,30.61,30.61,30.54,30.57,38400.0,30.61,30.61,30.54,30.57,38400.0
2011-10-13 14:05:00,30.56,30.62,30.55,30.6,19000.0,30.56,30.62,30.55,30.6,19000.0
2011-10-13 14:10:00,30.59,30.6,30.54,30.57,17200.0,30.59,30.6,30.54,30.57,17200.0
2011-10-13 14:15:00,30.58,30.65,30.58,30.65,16900.0,30.58,30.65,30.58,30.65,16900.0
2011-10-13 14:20:00,30.65,30.71,30.64,30.65,36300.0,30.65,30.71,30.64,30.65,36300.0
2011-10-13 14:25:00,30.65,30.67,30.62,30.65,18000.0,30.65,30.67,30.62,30.65,18000.0
2011-10-13 14:30:00,30.64,30.72,30.64,30.71,18400.0,30.64,30.72,30.64,30.71,18400.0
2011-10-13 14:35:00,30.7,30.76,30.69,30.7,17600.0,30.7,30.76,30.69,30.7,17600.0
2011-10-13 14:40:00,30.7,30.71,30.67,30.71,24500.0,30.7,30.71,30.67,30.71,24500.0
2011-10-13 14:45:00,30.71,30.84,30.67,30.81,37200.0,30.71,30.84,30.67,30.81,37200.0
2011-10-13 14:50:00,30.81,30.85,30.78,30.84,42700.0,30.81,30.85,30.78,30.84,42700.0
2011-10-13 14:55:00,30.84,30.88,30.81,30.86,39100.0,30.84,30.88,30.81,30.86,39100.0
2011-10-13 15:00:00,30.86,30.91,30.85,30.9,58800.0,30.86,30.91,30.85,30.9,58800.0
2011-10-13 15:05:00,30.89,30.98,30.89,30.98,37300.0,30.89,30.98,30.89,30.98,37300.0
2011-10-13 15:10:00,30.99,31.02,30.95,30.98,51700.0,30.99,31.02,30.95,30.98,51700.0
2011-10-13 15:15:00,30.99,31.02,30.98,31.0,52200.0,30.99,31.02,30.98,31.0,52200.0
2011-10-13 15:20:00,30.99,31.03,30.9,30.9,87500.0,30.99,31.03,30.9,30.9,87500.0
2011-10-13 15:25:00,30.89,30.91,30.84,30.86,66700.0,30.89,30.91,30.84,30.86,66700.0
2011-10-13 15:30:00,30.86,30.92,30.82,30.87,108800.0,30.86,30.92,30.82,30.87,108800.0
2011-10-13 15:35:00,30.88,30.94,30.85,30.87,72200.0,30.88,30.94,30.85,30.87,72200.0
2011-10-13 15:40:00,30.88,30.95,30.85,30.91,71900.0,30.88,30.95,30.85,30.91,71900.0
2011-10-13 15:45:00,30.91,30.96,30.85,30.94,127900.0,30.91,30.96,30.85,30.94,127900.0
2011-10-13 15:50:00,30.95,31.0,30.91,30.98,160700.0,30.95,31.0,30.91,30.98,160700.0
2011-10-13 15:55:00,30.99,31.02,30.96,30.97,117500.0,30.99,31.02,30.96,30.97,117500.0
2011-10-14 09:30:00,31.46,31.97,31.12,31.96,82500.0,31.46,31.97,31.12,31.96,82500.0
2011-10-14 09:35:00,31.95,32.05,31.86,31.88,44000.0,31.95,32.05,31.86,31.88,44000.0
2011-10-14 09:40:00,31.89,31.91,31.72,31.79,34200.0,31.89,31.91,31.72,31.79,34200.0
2011-10-14 09:45:00,31.77,31.91,31.77,31.85,43800.0,31.77,31.91,31.77,31.85,43800.0
2011-10-14 09:50:00,31.84,31.87,31.78,31.82,23700.0,31.84,31.87,31.78,31.82,23700.0
2011-10-14 09:55:00,31.82,31.98,31.8,31.94,42000.0,31.82,31.98,31.8,31.94,42000.0
2011-10-14 10:00:00,31.93,31.98,31.86,31.98,27400.0,31.93,31.98,31.86,31.98,27400.0
2011-10-14 10:05:00,31.99,32.05,31.93,31.97,26800.0,31.99,32.05,31.93,31.97,26800.0
2011-10-14 10:10:00,31.97,32.07,31.91,32.06,61300.0,31.97,32.07,31.91,32.06,61300.0
2011-10-14 10:15:00,32.06,32.06,31.95,31.96,54600.0,32.06,32.06,31.95,31.96,54600.0
2011-10-14 10:20:00,31.96,32.05,31.93,32.0,52200.0,31.96,32.05,31.93,32.0,52200.0
2011-10-14 10:25:00,32.0,32.0,31.89,31.89,25900.0,32.0,32.0,31.89,31.89,25900.0
2011-10-14 10:30:00,31.89,31.96,31.85,31.9,51000.0,31.89,31.96,31.85,31.9,51000.0
2011-10-14 10:35:00,31.9,31.93,31.85,31.86,42600.0,31.9,31.93,31.85,31.86,42600.0
2011-10-14 10:40:00,31.86,31.88,31.76,31.86,52800.0,31.86,31.88,31.76,31.86,52800.0
2011-10-14 10:45:00,31.84,31.98,31.84,31.97,21900.0,31.84,31.98,31.84,31.97,21900.0
2011-10-14 10:50:00,31.98,32.04,31.96,31.99,37700.0,31.98,32.04,31.96,31.99,37700.0
2011-10-14 10:55:00,31.99,32.1,31.98,32.08,27600.0,31.99,32.1,31.98,32.08,27600.0
2011-10-14 11:00:00,32.1,32.13,32.07,32.12,15800.0,32.1,32.13,32.07,32.12,15800.0
2011-10-14 11:05:00,32.11,32.12,31.99,31.99,42700.0,32.11,32.12,31.99,31.99,42700.0
2011-10-14 11:10:00,31.99,32.0,31.88,31.94,28400.0,31.99,32.0,31.88,31.94,28400.0
2011-10-14 11:15:00,31.94,31.95,31.86,31.88,55300.0,31.94,31.95,31.86,31.88,55300.0
2011-10-14 11:20:00,31.89,31.91,31.75,31.8,93200.0,31.89,31.91,31.75,31.8,93200.0
2011-10-14 11:25:00,31.79,31.8,31.67,31.69,33100.0,31.79,31.8,31.67,31.69,33100.0
2011-10-14 11:30:00,31.7,31.86,31.69,31.86,42400.0,31.7,31.86,31.69,31.86,42400.0
2011-10-14 11:35:00,31.85,31.88,31.82,31.84,16100.0,31.85,31.88,31.82,31.84,16100.0
2011-10-14 11:40:00,31.83,31.89,31.83,31.86,32500.0,31.83,31.89,31.83,31.86,32500.0
2011-10-14 11:45:00,31.88,31.95,31.88,31.9,21200.0,31.88,31.95,31.88,31.9,21200.0
2011-10-14 11:50:00,31.9,31.91,31.85,31.89,13300.0,31.9,31.91,31.85,31.89,13300.0
2011-10-14 11:55:00,31.87,31.92,31.86,31.88,21400.0,31.87,31.92,31.86,31.88,21400.0
2011-10-14 12:00:00,31.88,31.89,31.83,31.84,60900.0,31.88,31.89,31.83,31.84,60900.0
2011-10-14 12:05:00,31.84,31.84,31.81,31.84,18100.0,31.84,31.84,31.81,31.84,18100.0
2011-10-14 12:10:00,31.84,31.85,31.81,31.81,31800.0,31.84,31.85,31.81,31.81,31800.0
2011-10-14 12:15:00,31.8,31.82,31.8,31.81,74600.0,31.8,31.82,31.8,31.81,74600.0
2011-10-14 12:20:00,31.8,31.83,31.8,31.82,10000.0,31.8,31.83,31.8,31.82,10000.0
2011-10-14 12:25:00,31.82,31.83,31.78,31.83,14900.0,31.82,31.83,31.78,31.83,14900.0
2011-10-14 12:30:00,31.83,31.91,31.83,31.9,22200.0,31.83,31.91,31.83,31.9,22200.0
2011-10-14 12:35:00,31.91,31.92,31.86,31.86,7800.0,31.91,31.92,31.86,31.86,7800.0
2011-10-14 12:40:00,31.88,31.9,31.81,31.81,19500.0,31.88,31.9,31.81,31.81,19500.0
2011-10-14 12:45:00,31.81,31.86,31.81,31.81,20700.0,31.81,31.86,31.81,31.81,20700.0
2011-10-14 12:50:00,31.81,31.86,31.81,31.82,34600.0,31.81,31.86,31.81,31.82,34600.0
2011-10-14 12:55:00,31.82,31.85,31.8,31.84,26700.0,31.82,31.85,31.8,31.84,26700.0
2011-10-14 13:00:00,31.83,31.89,31.82,31.89,14700.0,31.83,31.89,31.82,31.89,14700.0
2011-10-14 13:05:00,31.89,31.9,31.87,31.88,15800.0,31.89,31.9,31.87,31.88,15800.0
2011-10-14 13:10:00,31.89,31.91,31.85,31.89,21200.0,31.89,31.91,31.85,31.89,21200.0
2011-10-14 13:15:00,31.89,31.96,31.88,31.93,24200.0,31.89,31.96,31.88,31.93,24200.0
2011-10-14 13:20:00,31.93,31.97,31.91,31.96,15100.0,31.93,31.97,31.91,31.96,15100.0
2011-10-14 13:25:00,31.97,31.98,31.93,31.95,12000.0,31.97,31.98,31.93,31.95,12000.0
2011-10-14 13:30:00,31.95,32.0,31.92,31.98,21700.0,31.95,32.0,31.92,31.98,21700.0
2011-10-14 13:35:00,31.98,31.99,31.93,31.94,12200.0,31.98,31.99,31.93,31.94,12200.0
2011-10-14 13:40:00,31.95,32.01,31.94,32.0,36100.0,31.95,32.01,31.94,32.0,36100.0
2011-10-14 13:45:00,32.0,32.1,32.0,32.1,45600.0,32.0,32.1,32.0,32.1,45600.0
2011-10-14 13:50:00,32.1,32.11,32.05,32.1,24400.0,32.1,32.11,32.05,32.1,24400.0
2011-10-14 13:55:00,32.11,32.15,32.09,32.12,33200.0,32.11,32.15,32.09,32.12,33200.0
2011-10-14 14:00:00,32.11,32.16,32.11,32.14,22200.0,32.11,32.16,32.11,32.14,22200.0
2011-10-14 14:05:00,32.15,32.15,32.08,32.09,23400.0,32.15,32.15,32.08,32.09,23400.0
2011-10-14 14:10:00,32.09,32.09,32.01,32.01,17900.0,32.09,32.09,32.01,32.01,17900.0
2011-10-14 14:15:00,32.01,32.04,32.01,32.02,18600.0,32.01,32.04,32.01,32.02,18600.0
2011-10-14 14:20:00,32.02,32.06,32.02,32.03,14900.0,32.02,32.06,32.02,32.03,14900.0
2011-10-14 14:25:00,32.03,32.05,32.01,32.03,20200.0,32.03,32.05,32.01,32.03,20200.0
2011-10-14 14:30:00,32.04,32.05,31.95,31.96,25600.0,32.04,32.05,31.95,31.96,25600.0
2011-10-14 14:35:00,31.96,32.02,31.96,32.0,21700.0,31.96,32.02,31.96,32.0,21700.0
2011-10-14 14:40:00,32.01,32.03,31.99,32.02,18300.0,32.01,32.03,31.99,32.02,18300.0
2011-10-14 14:45:00,32.03,32.05,32.01,32.05,23000.0,32.03,32.05,32.01,32.05,23000.0
2011-10-14 14:50:00,32.05,32.07,32.02,32.04,26600.0,32.05,32.07,32.02,32.04,26600.0
2011-10-14 14:55:00,32.03,32.17,32.02,32.17,32400.0,32.03,32.17,32.02,32.17,32400.0
2011-10-14 15:00:00,32.17,32.18,32.15,32.17,25400.0,32.17,32.18,32.15,32.17,25400.0
2011-10-14 15:05:00,32.16,32.2,32.15,32.18,26900.0,32.16,32.2,32.15,32.18,26900.0
2011-10-14 15:10:00,32.17,32.19,32.13,32.18,25600.0,32.17,32.19,32.13,32.18,25600.0
2011-10-14 15:15:00,32.18,32.28,32.18,32.25,64700.0,32.18,32.28,32.18,32.25,64700.0
2011-10-14 15:20:00,32.25,32.29,32.25,32.26,43000.0,32.25,32.29,32.25,32.26,43000.0
2011-10-14 15:25:00,32.26,32.28,32.24,32.27,32100.0,32.26,32.28,32.24,32.27,32100.0
2011-10-14 15:30:00,32.26,32.41,32.26,32.4,81000.0,32.26,32.41,32.26,32.4,81000.0
2011-10-14 15:35:00,32.41,32.41,32.33,32.33,69200.0,32.41,32.41,32.33,32.33,69200.0
2011-10-14 15:40:00,32.33,32.38,32.31,32.34,86400.0,32.33,32.38,32.31,32.34,86400.0
2011-10-14 15:45:00,32.33,32.41,32.33,32.39,150400.0,32.33,32.41,32.33,32.39,150400.0
2011-10-14 15:50:00,32.38,32.39,32.27,32.29,128200.0,32.38,32.39,32.27,32.29,128200.0
2011-10-14 15:55:00,32.28,32.43,32.28,32.43,212300.0,32.28,32.43,32.28,32.43,212300.0
2011-10-17 09:30:00,32.16,32.31,32.01,32.04,37200.0,32.16,32.31,32.01,32.04,37200.0
2011-10-17 09:35:00,32.03,32.4,32.0,32.2,51900.0,32.03,32.4,32.0,32.2,51900.0
2011-10-17 09:40:00,32.18,32.2,32.05,32.19,28100.0,32.18,32.2,32.05,32.19,28100.0
2011-10-17 09:45:00,32.17,32.22,32.08,32.18,30100.0,32.17,32.22,32.08,32.18,30100.0
2011-10-17 09:50:00,32.18,32.24,32.05,32.09,34400.0,32.18,32.24,32.05,32.09,34400.0
2011-10-17 09:55:00,32.08,32.14,32.02,32.14,37500.0,32.08,32.14,32.02,32.14,37500.0
2011-10-17 10:00:00,32.12,32.13,32.01,32.06,65200.0,32.12,32.13,32.01,32.06,65200.0
2011-10-17 10:05:00,32.08,32.12,32.04,32.09,38100.0,32.08,32.12,32.04,32.09,38100.0
2011-10-17 10:10:00,32.09,32.09,32.01,32.02,37700.0,32.09,32.09,32.01,32.02,37700.0
2011-10-17 10:15:00,32.02,32.04,31.99,32.0,56600.0,32.02,32.04,31.99,32.0,56600.0
2011-10-17 10:20:00,32.0,32.03,31.92,31.92,40200.0,32.0,32.03,31.92,31.92,40200.0
2011-10-17 10:25:00,31.93,31.93,31.76,31.77,34900.0,31.93,31.93,31.76,31.77,34900.0
2011-10-17 10:30:00,31.75,31.89,31.75,31.81,25000.0,31.75,31.89,31.75,31.81,25000.0
2011-10-17 10:35:00,31.81,31.83,31.78,31.79,23500.0,31.81,31.83,31.78,31.79,23500.0
2011-10-17 10:40:00,31.78,31.83,31.78,31.78,43800.0,31.78,31.83,31.78,31.78,43800.0
2011-10-17 10:45:00,31.77,31.8,31.7,31.71,37300.0,31.77,31.8,31.7,31.71,37300.0
2011-10-17 10:50:00,31.7,31.73,31.65,31.71,29300.0,31.7,31.73,31.65,31.71,29300.0
2011-10-17 10:55:00,31.71,31.73,31.68,31.69,22200.0,31.71,31.73,31.68,31.69,22200.0
2011-10-17 11:00:00,31.67,31.73,31.66,31.71,26100.0,31.67,31.73,31.66,31.71,26100.0
2011-10-17 11:05:00,31.73,31.85,31.73,31.84,42400.0,31.73,31.85,31.73,31.84,42400.0
2011-10-17 11:10:00,31.84,31.86,31.79,31.8,32300.0,31.84,31.86,31.79,31.8,32300.0
2011-10-17 11:15:00,31.79,31.79,31.72,31.73,11700.0,31.79,31.79,31.72,31.73,11700.0
2011-10-17 11:20:00,31.73,31.79,31.72,31.78,15200.0,31.73,31.79,31.72,31.78,15200.0
2011-10-17 11:25:00,31.79,31.85,31.78,31.85,20300.0,31.79,31.85,31.78,31.85,20300.0
2011-10-17 11:30:00,31.85,31.86,31.81,31.84,25000.0,31.85,31.86,31.81,31.84,25000.0
2011-10-17 11:35:00,31.84,31.87,31.83,31.85,13800.0,31.84,31.87,31.83,31.85,13800.0
2011-10-17 11:40:00,31.85,31.88,31.82,31.83,15900.0,31.85,31.88,31.82,31.83,15900.0
2011-10-17 11:45:00,31.84,31.87,31.8,31.82,32000.0,31.84,31.87,31.8,31.82,32000.0
2011-10-17 11:50:00,31.82,31.87,31.8,31.81,41100.0,31.82,31.87,31.8,31.81,41100.0
2011-10-17 11:55:00,31.81,31.85,31.71,31.72,40600.0,31.81,31.85,31.71,31.72,40600.0
2011-10-17 12:00:00,31.71,31.71,31.67,31.7,45800.0,31.71,31.71,31.67,31.7,45800.0
2011-10-17 12:05:00,31.69,31.72,31.66,31.69,26000.0,31.69,31.72,31.66,31.69,26000.0
2011-10-17 12:10:00,31.7,31.71,31.66,31.66,32300.0,31.7,31.71,31.66,31.66,32300.0
2011-10-17 12:15:00,31.67,31.73,31.65,31.72,22800.0,31.67,31.73,31.65,31.72,22800.0
2011-10-17 12:20:00,31.72,31.74,31.67,31.68,15900.0,31.72,31.74,31.67,31.68,15900.0
2011-10-17 12:25:00,31.68,31.72,31.68,31.72,27100.0,31.68,31.72,31.68,31.72,27100.0
2011-10-17 12:30:00,31.72,31.73,31.69,31.71,20700.0,31.72,31.73,31.69,31.71,20700.0
2011-10-17 12:35:00,31.71,31.73,31.66,31.68,28400.0,31.71,31.73,31.66,31.68,28400.0
2011-10-17 12:40:00,31.68,31.75,31.65,31.74,45100.0,31.68,31.75,31.65,31.74,45100.0
2011-10-17 12:45:00,31.74,31.74,31.62,31.64,41500.0,31.74,31.74,31.62,31.64,41500.0
2011-10-17 12:50:00,31.65,31.67,31.58,31.58,25500.0,31.65,31.67,31.58,31.58,25500.0
2011-10-17 12:55:00,31.57,31.61,31.57,31.59,16600.0,31.57,31.61,31.57,31.59,16600.0
2011-10-17 13:00:00,31.58,31.64,31.56,31.6,41300.0,31.58,31.64,31.56,31.6,41300.0
2011-10-17 13:05:00,31.6,31.63,31.55,31.59,25900.0,31.6,31.63,31.55,31.59,25900.0
2011-10-17 13:10:00,31.59,31.61,31.57,31.59,14000.0,31.59,31.61,31.57,31.59,14000.0
2011-10-17 13:15:00,31.58,31.61,31.54,31.6,21600.0,31.58,31.61,31.54,31.6,21600.0
2011-10-17 13:20:00,31.61,31.64,31.55,31.57,31800.0,31.61,31.64,31.55,31.57,31800.0
2011-10-17 13:25:00,31.59,31.6,31.51,31.52,15900.0,31.59,31.6,31.51,31.52,15900.0
2011-10-17 13:30:00,31.52,31.55,31.49,31.55,26600.0,31.52,31.55,31.49,31.55,26600.0
2011-10-17 13:35:00,31.55,31.55,31.43,31.48,27000.0,31.55,31.55,31.43,31.48,27000.0
2011-10-17 13:40:00,31.48,31.6,31.48,31.55,46300.0,31.48,31.6,31.48,31.55,46300.0
2011-10-17 13:45:00,31.54,31.6,31.52,31.53,26500.0,31.54,31.6,31.52,31.53,26500.0
2011-10-17 13:50:00,31.53,31.58,31.5,31.51,16200.0,31.53,31.58,31.5,31.51,16200.0
2011-10-17 13:55:00,31.5,31.54,31.46,31.5,17200.0,31.5,31.54,31.46,31.5,17200.0
2011-10-17 14:00:00,31.5,31.51,31.45,31.46,32100.0,31.5,31.51,31.45,31.46,32100.0
2011-10-17 14:05:00,31.46,31.47,31.35,31.4,32200.0,31.46,31.47,31.35,31.4,32200.0
2011-10-17 14:10:00,31.4,31.44,31.39,31.44,21900.0,31.4,31.44,31.39,31.44,21900.0
2011-10-17 14:15:00,31.43,31.44,31.33,31.38,17200.0,31.43,31.44,31.33,31.38,17200.0
2011-10-17 14:20:00,31.39,31.4,31.31,31.31,25000.0,31.39,31.4,31.31,31.31,25000.0
2011-10-17 14:25:00,31.32,31.37,31.31,31.34,27300.0,31.32,31.37,31.31,31.34,27300.0
2011-10-17 14:30:00,31.34,31.35,31.28,31.29,29300.0,31.34,31.35,31.28,31.29,29300.0
2011-10-17 14:35:00,31.28,31.29,31.2,31.22,29000.0,31.28,31.29,31.2,31.22,29000.0
2011-10-17 14:40:00,31.22,31.25,31.17,31.18,47600.0,31.22,31.25,31.17,31.18,47600.0
2011-10-17 14:45:00,31.19,31.23,31.17,31.22,26000.0,31.19,31.23,31.17,31.22,26000.0
2011-10-17 14:50:00,31.23,31.26,31.2,31.26,22100.0,31.23,31.26,31.2,31.26,22100.0
2011-10-17 14:55:00,31.27,31.39,31.27,31.39,25700.0,31.27,31.39,31.27,31.39,25700.0
2011-10-17 15:00:00,31.38,31.48,31.36,31.47,23300.0,31.38,31.48,31.36,31.47,23300.0
2011-10-17 15:05:00,31.47,31.5,31.41,31.43,19900.0,31.47,31.5,31.41,31.43,19900.0
2011-10-17 15:10:00,31.43,31.53,31.41,31.47,33300.0,31.43,31.53,31.41,31.47,33300.0
2011-10-17 15:15:00,31.47,31.55,31.46,31.48,26800.0,31.47,31.55,31.46,31.48,26800.0
2011-10-17 15:20:00,31.48,31.48,31.4,31.42,55600.0,31.48,31.48,31.4,31.42,55600.0
2011-10-17 15:25:00,31.42,31.44,31.35,31.4,58500.0,31.42,31.44,31.35,31.4,58500.0
2011-10-17 15:30:00,31.4,31.46,31.3,31.32,102100.0,31.4,31.46,31.3,31.32,102100.0
2011-10-17 15:35:00,31.32,31.32,31.18,31.2,126100.0,31.32,31.32,31.18,31.2,126100.0
2011-10-17 15:40:00,31.2,31.42,31.18,31.41,91700.0,31.2,31.42,31.18,31.41,91700.0
2011-10-17 15:45:00,31.4,31.41,31.24,31.33,107600.0,31.4,31.41,31.24,31.33,107600.0
2011-10-17 15:50:00,31.33,31.36,31.22,31.22,113900.0,31.33,31.36,31.22,31.22,113900.0
2011-10-17 15:55:00,31.23,31.26,31.16,31.26,162100.0,31.23,31.26,31.16,31.26,162100.0
2011-10-18 09:30:00,31.21,31.26,31.18,31.24,28800.0,31.21,31.26,31.18,31.24,28800.0
2011-10-18 09:35:00,31.2,31.41,31.15,31.33,20100.0,31.2,31.41,31.15,31.33,20100.0
2011-10-18 09:40:00,31.3,31.39,31.06,31.19,25600.0,31.3,31.39,31.06,31.19,25600.0
2011-10-18 09:45:00,31.22,31.22,30.82,30.82,24100.0,31.22,31.22,30.82,30.82,24100.0
2011-10-18 09:50:00,30.82,30.88,30.73,30.76,22800.0,30.82,30.88,30.73,30.76,22800.0
2011-10-18 09:55:00,30.74,30.82,30.68,30.82,17200.0,30.74,30.82,30.68,30.82,17200.0
2011-10-18 10:00:00,30.83,30.85,30.63,30.65,27600.0,30.83,30.85,30.63,30.65,27600.0
2011-10-18 10:05:00,30.64,30.94,30.64,30.94,26900.0,30.64,30.94,30.64,30.94,26900.0
2011-10-18 10:10:00,30.92,31.05,30.91,30.96,23800.0,30.92,31.05,30.91,30.96,23800.0
2011-10-18 10:15:00,30.96,31.01,30.82,30.83,23300.0,30.96,31.01,30.82,30.83,23300.0
2011-10-18 10:20:00,30.84,31.16,30.84,31.11,26900.0,30.84,31.16,30.84,31.11,26900.0
2011-10-18 10:25:00,31.1,31.36,31.09,31.35,30400.0,31.1,31.36,31.09,31.35,30400.0
2011-10-18 10:30:00,31.36,31.38,31.24,31.3,15000.0,31.36,31.38,31.24,31.3,15000.0
2011-10-18 10:35:00,31.3,31.33,31.2,31.21,13500.0,31.3,31.33,31.2,31.21,13500.0
2011-10-18 10:40:00,31.22,31.39,31.2,31.34,19100.0,31.22,31.39,31.2,31.34,19100.0
2011-10-18 10:45:00,31.33,31.41,31.33,31.34,20500.0,31.33,31.41,31.33,31.34,20500.0
2011-10-18 10:50:00,31.35,31.47,31.33,31.34,74100.0,31.35,31.47,31.33,31.34,74100.0
2011-10-18 10:55:00,31.35,31.44,31.32,31.39,89800.0,31.35,31.44,31.32,31.39,89800.0
2011-10-18 11:00:00,31.39,31.39,31.3,31.3,16300.0,31.39,31.39,31.3,31.3,16300.0
2011-10-18 11:05:00,31.3,31.32,31.25,31.28,27800.0,31.3,31.32,31.25,31.28,27800.0
2011-10-18 11:10:00,31.28,31.33,31.25,31.32,30900.0,31.28,31.33,31.25,31.32,30900.0
2011-10-18 11:15:00,31.3,31.3,31.25,31.29,16400.0,31.3,31.3,31.25,31.29,16400.0
2011-10-18 11:20:00,31.29,31.32,31.2,31.2,11200.0,31.29,31.32,31.2,31.2,11200.0
2011-10-18 11:25:00,31.2,31.24,31.15,31.18,13600.0,31.2,31.24,31.15,31.18,13600.0
2011-10-18 11:30:00,31.18,31.32,31.18,31.32,73600.0,31.18,31.32,31.18,31.32,73600.0
2011-10-18 11:35:00,31.32,31.56,31.32,31.53,20600.0,31.32,31.56,31.32,31.53,20600.0
2011-10-18 11:40:00,31.54,31.65,31.5,31.64,35200.0,31.54,31.65,31.5,31.64,35200.0
2011-10-18 11:45:00,31.64,31.64,31.55,31.6,32200.0,31.64,31.64,31.55,31.6,32200.0
2011-10-18 11:50:00,31.61,31.7,31.59,31.63,21200.0,31.61,31.7,31.59,31.63,21200.0
2011-10-18 11:55:00,31.63,31.7,31.59,31.62,12200.0,31.63,31.7,31.59,31.62,12200.0
2011-10-18 12:00:00,31.63,31.66,31.58,31.62,9200.0,31.63,31.66,31.58,31.62,9200.0
2011-10-18 12:05:00,31.61,31.61,31.54,31.58,8900.0,31.61,31.61,31.54,31.58,8900.0
2011-10-18 12:10:00,31.59,31.61,31.56,31.59,10500.0,31.59,31.61,31.56,31.59,10500.0
2011-10-18 12:15:00,31.58,31.59,31.53,31.53,9300.0,31.58,31.59,31.53,31.53,9300.0
2011-10-18 12:20:00,31.53,31.57,31.5,31.56,9100.0,31.53,31.57,31.5,31.56,9100.0
2011-10-18 12:25:00,31.57,31.57,31.51,31.52,8600.0,31.57,31.57,31.51,31.52,8600.0
2011-10-18 12:30:00,31.52,31.57,31.52,31.53,8000.0,31.52,31.57,31.52,31.53,8000.0
2011-10-18 12:35:00,31.54,31.65,31.54,31.65,6900.0,31.54,31.65,31.54,31.65,6900.0
2011-10-18 12:40:00,31.66,31.73,31.66,31.69,9900.0,31.66,31.73,31.66,31.69,9900.0
2011-10-18 12:45:00,31.69,31.73,31.67,31.69,9200.0,31.69,31.73,31.67,31.69,9200.0
2011-10-18 12:50:00,31.67,31.67,31.62,31.64,7600.0,31.67,31.67,31.62,31.64,7600.0
2011-10-18 12:55:00,31.64,31.71,31.64,31.66,19100.0,31.64,31.71,31.64,31.66,19100.0
2011-10-18 13:00:00,31.67,31.72,31.65,31.67,25500.0,31.67,31.72,31.65,31.67,25500.0
2011-10-18 13:05:00,31.67,31.72,31.67,31.67,16100.0,31.67,31.72,31.67,31.67,16100.0
2011-10-18 13:10:00,31.66,31.68,31.63,31.63,14200.0,31.66,31.68,31.63,31.63,14200.0
2011-10-18 13:15:00,31.64,31.64,31.58,31.59,14700.0,31.64,31.64,31.58,31.59,14700.0
2011-10-18 13:20:00,31.59,31.59,31.45,31.45,11900.0,31.59,31.59,31.45,31.45,11900.0
2011-10-18 13:25:00,31.46,31.54,31.42,31.53,14000.0,31.46,31.54,31.42,31.53,14000.0
2011-10-18 13:30:00,31.54,31.57,31.52,31.55,16200.0,31.54,31.57,31.52,31.55,16200.0
2011-10-18 13:35:00,31.56,31.59,31.51,31.59,37600.0,31.56,31.59,31.51,31.59,37600.0
2011-10-18 13:40:00,31.59,31.59,31.51,31.52,8800.0,31.59,31.59,31.51,31.52,8800.0
2011-10-18 13:45:00,31.52,31.54,31.46,31.52,11400.0,31.52,31.54,31.46,31.52,11400.0
2011-10-18 13:50:00,31.53,31.67,31.53,31.62,17900.0,31.53,31.67,31.53,31.62,17900.0
2011-10-18 13:55:00,31.61,31.63,31.53,31.55,11800.0,31.61,31.63,31.53,31.55,11800.0
2011-10-18 14:00:00,31.56,31.58,31.53,31.56,14600.0,31.56,31.58,31.53,31.56,14600.0
2011-10-18 14:05:00,31.56,31.6,31.55,31.59,10600.0,31.56,31.6,31.55,31.59,10600.0
2011-10-18 14:10:00,31.59,31.64,31.58,31.63,15000.0,31.59,31.64,31.58,31.63,15000.0
2011-10-18 14:15:00,31.63,31.63,31.49,31.49,23000.0,31.63,31.63,31.49,31.49,23000.0
2011-10-18 14:20:00,31.5,31.55,31.49,31.55,12000.0,31.5,31.55,31.49,31.55,12000.0
2011-10-18 14:25:00,31.55,31.6,31.55,31.57,9600.0,31.55,31.6,31.55,31.57,9600.0
2011-10-18 14:30:00,31.57,31.63,31.57,31.62,13900.0,31.57,31.63,31.57,31.62,13900.0
2011-10-18 14:35:00,31.62,31.63,31.49,31.49,17800.0,31.62,31.63,31.49,31.49,17800.0
2011-10-18 14:40:00,31.48,31.51,31.45,31.46,21700.0,31.48,31.51,31.45,31.46,21700.0
2011-10-18 14:45:00,31.46,31.55,31.45,31.51,16000.0,31.46,31.55,31.45,31.51,16000.0
2011-10-18 14:50:00,31.5,31.58,31.5,31.51,17200.0,31.5,31.58,31.5,31.51,17200.0
2011-10-18 14:55:00,31.51,31.58,31.49,31.57,18200.0,31.51,31.58,31.49,31.57,18200.0
2011-10-18 15:00:00,31.57,31.8,31.57,31.77,28800.0,31.57,31.8,31.57,31.77,28800.0
2011-10-18 15:05:00,31.78,31.94,31.78,31.88,49100.0,31.78,31.94,31.78,31.88,49100.0
2011-10-18 15:10:00,31.89,32.05,31.89,31.94,139200.0,31.89,32.05,31.89,31.94,139200.0
2011-10-18 15:15:00,31.95,32.03,31.88,31.89,107800.0,31.95,32.03,31.88,31.89,107800.0
2011-10-18 15:20:00,31.89,32.0,31.86,31.91,63700.0,31.89,32.0,31.86,31.91,63700.0
2011-10-18 15:25:00,31.91,32.02,31.84,31.85,78100.0,31.91,32.02,31.84,31.85,78100.0
2011-10-18 15:30:00,31.85,31.9,31.75,31.77,86400.0,31.85,31.9,31.75,31.77,86400.0
2011-10-18 15:35:00,31.78,31.94,31.77,31.84,68900.0,31.78,31.94,31.77,31.84,68900.0
2011-10-18 15:40:00,31.84,31.91,31.79,31.91,59000.0,31.84,31.91,31.79,31.91,59000.0
2011-10-18 15:45:00,31.91,31.96,31.88,31.95,76700.0,31.91,31.96,31.88,31.95,76700.0
2011-10-18 15:50:00,31.96,32.04,31.95,32.01,163300.0,31.96,32.04,31.95,32.01,163300.0
2011-10-18 15:55:00,32.01,32.04,31.8,31.88,359500.0,32.01,32.04,31.8,31.88,359500.0
2011-10-19 09:30:00,31.68,31.77,31.31,31.32,111800.0,31.68,31.77,31.31,31.32,111800.0
2011-10-19 09:35:00,31.31,31.38,31.26,31.37,41100.0,31.31,31.38,31.26,31.37,41100.0
2011-10-19 09:40:00,31.37,31.37,31.1,31.1,41100.0,31.37,31.37,31.1,31.1,41100.0
2011-10-19 09:45:00,31.1,31.2,30.96,31.09,109100.0,31.1,31.2,30.96,31.09,109100.0
2011-10-19 09:50:00,31.09,31.27,31.09,31.23,26800.0,31.09,31.27,31.09,31.23,26800.0
2011-10-19 09:55:00,31.23,31.3,31.2,31.3,24400.0,31.23,31.3,31.2,31.3,24400.0
2011-10-19 10:00:00,31.29,31.3,31.08,31.11,41600.0,31.29,31.3,31.08,31.11,41600.0
2011-10-19 10:05:00,31.11,31.22,31.07,31.22,36200.0,31.11,31.22,31.07,31.22,36200.0
2011-10-19 10:10:00,31.22,31.26,31.21,31.24,23100.0,31.22,31.26,31.21,31.24,23100.0
2011-10-19 10:15:00,31.24,31.29,31.17,31.26,17600.0,31.24,31.29,31.17,31.26,17600.0
2011-10-19 10:20:00,31.24,31.32,31.21,31.31,38600.0,31.24,31.32,31.21,31.31,38600.0
2011-10-19 10:25:00,31.32,31.48,31.32,31.48,34800.0,31.32,31.48,31.32,31.48,34800.0
2011-10-19 10:30:00,31.48,31.52,31.45,31.47,28600.0,31.48,31.52,31.45,31.47,28600.0
2011-10-19 10:35:00,31.47,31.49,31.45,31.49,11800.0,31.47,31.49,31.45,31.49,11800.0
2011-10-19 10:40:00,31.49,31.5,31.4,31.4,40000.0,31.49,31.5,31.4,31.4,40000.0
2011-10-19 10:45:00,31.41,31.49,31.4,31.45,75300.0,31.41,31.49,31.4,31.45,75300.0
2011-10-19 10:50:00,31.45,31.5,31.4,31.49,17700.0,31.45,31.5,31.4,31.49,17700.0
2011-10-19 10:55:00,31.49,31.56,31.47,31.47,38400.0,31.49,31.56,31.47,31.47,38400.0
2011-10-19 11:00:00,31.45,31.46,31.36,31.36,25600.0,31.45,31.46,31.36,31.36,25600.0
2011-10-19 11:05:00,31.36,31.44,31.36,31.43,26300.0,31.36,31.44,31.36,31.43,26300.0
2011-10-19 11:10:00,31.42,31.47,31.39,31.44,19000.0,31.42,31.47,31.39,31.44,19000.0
2011-10-19 11:15:00,31.43,31.49,31.39,31.42,23600.0,31.43,31.49,31.39,31.42,23600.0
2011-10-19 11:20:00,31.42,31.47,31.38,31.44,33700.0,31.42,31.47,31.38,31.44,33700.0
2011-10-19 11:25:00,31.44,31.58,31.43,31.55,37900.0,31.44,31.58,31.43,31.55,37900.0
2011-10-19 11:30:00,31.55,31.68,31.55,31.57,34300.0,31.55,31.68,31.55,31.57,34300.0
2011-10-19 11:35:00,31.57,31.59,31.53,31.53,32800.0,31.57,31.59,31.53,31.53,32800.0
2011-10-19 11:40:00,31.53,31.54,31.48,31.54,20200.0,31.53,31.54,31.48,31.54,20200.0
2011-10-19 11:45:00,31.54,31.54,31.44,31.47,22600.0,31.54,31.54,31.44,31.47,22600.0
2011-10-19 11:50:00,31.47,31.48,31.4,31.41,16000.0,31.47,31.48,31.4,31.41,16000.0
2011-10-19 11:55:00,31.42,31.42,31.22,31.23,32900.0,31.42,31.42,31.22,31.23,32900.0
2011-10-19 12:00:00,31.24,31.39,31.23,31.38,30700.0,31.24,31.39,31.23,31.38,30700.0
2011-10-19 12:05:00,31.38,31.42,31.34,31.36,15500.0,31.38,31.42,31.34,31.36,15500.0
2011-10-19 12:10:00,31.35,31.43,31.33,31.43,19300.0,31.35,31.43,31.33,31.43,19300.0
2011-10-19 12:15:00,31.44,31.5,31.42,31.49,26000.0,31.44,31.5,31.42,31.49,26000.0
2011-10-19 12:20:00,31.48,31.54,31.46,31.54,25000.0,31.48,31.54,31.46,31.54,25000.0
2011-10-19 12:25:00,31.54,31.58,31.54,31.56,13200.0,31.54,31.58,31.54,31.56,13200.0
2011-10-19 12:30:00,31.57,31.58,31.48,31.48,14200.0,31.57,31.58,31.48,31.48,14200.0
2011-10-19 12:35:00,31.49,31.61,31.49,31.56,49300.0,31.49,31.61,31.49,31.56,49300.0
2011-10-19 12:40:00,31.56,31.59,31.53,31.55,24600.0,31.56,31.59,31.53,31.55,24600.0
2011-10-19 12:45:00,31.56,31.58,31.51,31.58,12400.0,31.56,31.58,31.51,31.58,12400.0
2011-10-19 12:50:00,31.58,31.65,31.57,31.62,17200.0,31.58,31.65,31.57,31.62,17200.0
2011-10-19 12:55:00,31.62,31.66,31.59,31.59,10700.0,31.62,31.66,31.59,31.59,10700.0
2011-10-19 13:00:00,31.59,31.65,31.59,31.65,17800.0,31.59,31.65,31.59,31.65,17800.0
2011-10-19 13:05:00,31.66,31.69,31.63,31.69,11200.0,31.66,31.69,31.63,31.69,11200.0
2011-10-19 13:10:00,31.68,31.7,31.64,31.7,37700.0,31.68,31.7,31.64,31.7,37700.0
2011-10-19 13:15:00,31.7,31.74,31.68,31.69,38700.0,31.7,31.74,31.68,31.69,38700.0
2011-10-19 13:20:00,31.68,31.72,31.68,31.72,17400.0,31.68,31.72,31.68,31.72,17400.0
2011-10-19 13:25:00,31.71,31.77,31.7,31.72,32500.0,31.71,31.77,31.7,31.72,32500.0
2011-10-19 13:30:00,31.71,31.74,31.7,31.73,40000.0,31.71,31.74,31.7,31.73,40000.0
2011-10-19 13:35:00,31.72,31.74,31.64,31.65,28800.0,31.72,31.74,31.64,31.65,28800.0
2011-10-19 13:40:00,31.65,31.68,31.61,31.62,33900.0,31.65,31.68,31.61,31.62,33900.0
2011-10-19 13:45:00,31.61,31.62,31.57,31.62,17300.0,31.61,31.62,31.57,31.62,17300.0
2011-10-19 13:50:00,31.61,31.67,31.58,31.64,18500.0,31.61,31.67,31.58,31.64,18500.0
2011-10-19 13:55:00,31.63,31.65,31.62,31.64,10600.0,31.63,31.65,31.62,31.64,10600.0
2011-10-19 14:00:00,31.64,31.67,31.57,31.57,31500.0,31.64,31.67,31.57,31.57,31500.0
2011-10-19 14:05:00,31.56,31.56,31.33,31.36,68700.0,31.56,31.56,31.33,31.36,68700.0
2011-10-19 14:10:00,31.35,31.36,31.24,31.24,28400.0,31.35,31.36,31.24,31.24,28400.0
2011-10-19 14:15:00,31.25,31.39,31.23,31.35,121300.0,31.25,31.39,31.23,31.35,121300.0
2011-10-19 14:20:00,31.33,31.35,31.24,31.28,47100.0,31.33,31.35,31.24,31.28,47100.0
2011-10-19 14:25:00,31.28,31.29,31.21,31.23,77300.0,31.28,31.29,31.21,31.23,77300.0
2011-10-19 14:30:00,31.23,31.25,31.12,31.16,65100.0,31.23,31.25,31.12,31.16,65100.0
2011-10-19 14:35:00,31.15,31.22,31.14,31.2,36200.0,31.15,31.22,31.14,31.2,36200.0
2011-10-19 14:40:00,31.19,31.2,31.09,31.17,34900.0,31.19,31.2,31.09,31.17,34900.0
2011-10-19 14:45:00,31.18,31.34,31.16,31.32,89300.0,31.18,31.34,31.16,31.32,89300.0
2011-10-19 14:50:00,31.31,31.33,31.25,31.25,70200.0,31.31,31.33,31.25,31.25,70200.0
2011-10-19 14:55:00,31.24,31.27,31.14,31.16,32800.0,31.24,31.27,31.14,31.16,32800.0
2011-10-19 15:00:00,31.16,31.17,31.05,31.06,34200.0,31.16,31.17,31.05,31.06,34200.0
2011-10-19 15:05:00,31.05,31.1,31.01,31.05,41300.0,31.05,31.1,31.01,31.05,41300.0
2011-10-19 15:10:00,31.04,31.11,31.01,31.09,52800.0,31.04,31.11,31.01,31.09,52800.0
2011-10-19 15:15:00,31.09,31.19,31.09,31.15,44600.0,31.09,31.19,31.09,31.15,44600.0
2011-10-19 15:20:00,31.13,31.18,31.07,31.14,46700.0,31.13,31.18,31.07,31.14,46700.0
2011-10-19 15:25:00,31.14,31.15,30.99,31.0,52700.0,31.14,31.15,30.99,31.0,52700.0
2011-10-19 15:30:00,31.0,31.13,30.98,31.11,42200.0,31.0,31.13,30.98,31.11,42200.0
2011-10-19 15:35:00,31.12,31.12,30.98,30.99,57800.0,31.12,31.12,30.98,30.99,57800.0
2011-10-19 15:40:00,30.99,31.04,30.88,30.97,85800.0,30.99,31.04,30.88,30.97,85800.0
2011-10-19 15:45:00,30.96,31.04,30.91,31.04,123300.0,30.96,31.04,30.91,31.04,123300.0
2011-10-19 15:50:00,31.03,31.04,30.91,30.96,144100.0,31.03,31.04,30.91,30.96,144100.0
2011-10-19 15:55:00,30.96,30.99,30.91,30.96,117500.0,30.96,30.99,30.91,30.96,117500.0
2011-10-20 09:30:00,31.07,31.21,30.88,30.99,42400.0,31.07,31.21,30.88,30.99,42400.0
2011-10-20 09:35:00,30.99,30.99,30.78,30.87,27100.0,30.99,30.99,30.78,30.87,27100.0
2011-10-20 09:40:00,30.87,30.87,30.7,30.84,24300.0,30.87,30.87,30.7,30.84,24300.0
2011-10-20 09:45:00,30.84,31.01,30.83,30.91,28400.0,30.84,31.01,30.83,30.91,28400.0
2011-10-20 09:50:00,30.92,30.94,30.76,30.77,15200.0,30.92,30.94,30.76,30.77,15200.0
2011-10-20 09:55:00,30.77,30.81,30.71,30.72,27600.0,30.77,30.81,30.71,30.72,27600.0
2011-10-20 10:00:00,30.73,30.98,30.72,30.78,80500.0,30.73,30.98,30.72,30.78,80500.0
2011-10-20 10:05:00,30.77,30.83,30.69,30.81,46500.0,30.77,30.83,30.69,30.81,46500.0
2011-10-20 10:10:00,30.81,31.07,30.81,31.02,77400.0,30.81,31.07,30.81,31.02,77400.0
2011-10-20 10:15:00,31.02,31.05,30.98,31.03,55000.0,31.02,31.05,30.98,31.03,55000.0
2011-10-20 10:20:00,31.05,31.09,30.92,30.94,34800.0,31.05,31.09,30.92,30.94,34800.0
2011-10-20 10:25:00,30.92,30.94,30.8,30.84,16200.0,30.92,30.94,30.8,30.84,16200.0
2011-10-20 10:30:00,30.85,30.89,30.75,30.79,19600.0,30.85,30.89,30.75,30.79,19600.0
2011-10-20 10:35:00,30.78,30.9,30.78,30.88,35200.0,30.78,30.9,30.78,30.88,35200.0
2011-10-20 10:40:00,30.89,30.91,30.8,30.87,32600.0,30.89,30.91,30.8,30.87,32600.0
2011-10-20 10:45:00,30.88,30.89,30.78,30.79,47600.0,30.88,30.89,30.78,30.79,47600.0
2011-10-20 10:50:00,30.79,30.85,30.78,30.82,22200.0,30.79,30.85,30.78,30.82,22200.0
2011-10-20 10:55:00,30.81,30.81,30.66,30.66,19300.0,30.81,30.81,30.66,30.66,19300.0
2011-10-20 11:00:00,30.65,30.65,30.45,30.45,43900.0,30.65,30.65,30.45,30.45,43900.0
2011-10-20 11:05:00,30.45,30.54,30.41,30.53,46400.0,30.45,30.54,30.41,30.53,46400.0
2011-10-20 11:10:00,30.53,30.54,30.46,30.54,17200.0,30.53,30.54,30.46,30.54,17200.0
2011-10-20 11:15:00,30.54,30.54,30.44,30.45,16100.0,30.54,30.54,30.44,30.45,16100.0
2011-10-20 11:20:00,30.45,30.54,30.43,30.49,25700.0,30.45,30.54,30.43,30.49,25700.0
2011-10-20 11:25:00,30.49,30.56,30.47,30.51,24300.0,30.49,30.56,30.47,30.51,24300.0
2011-10-20 11:30:00,30.51,30.52,30.44,30.48,43900.0,30.51,30.52,30.44,30.48,43900.0
2011-10-20 11:35:00,30.49,30.56,30.49,30.49,49500.0,30.49,30.56,30.49,30.49,49500.0
2011-10-20 11:40:00,30.49,30.54,30.45,30.48,21400.0,30.49,30.54,30.45,30.48,21400.0
2011-10-20 11:45:00,30.48,30.49,30.38,30.42,34700.0,30.48,30.49,30.38,30.42,34700.0
2011-10-20 11:50:00,30.42,30.42,30.32,30.34,29400.0,30.42,30.42,30.32,30.34,29400.0
2011-10-20 11:55:00,30.34,30.35,30.24,30.3,29800.0,30.34,30.35,30.24,30.3,29800.0
2011-10-20 12:00:00,30.31,30.33,30.28,30.28,23200.0,30.31,30.33,30.28,30.28,23200.0
2011-10-20 12:05:00,30.27,30.32,30.2,30.21,18500.0,30.27,30.32,30.2,30.21,18500.0
2011-10-20 12:10:00,30.2,30.23,30.15,30.19,26200.0,30.2,30.23,30.15,30.19,26200.0
2011-10-20 12:15:00,30.19,30.25,30.05,30.06,25800.0,30.19,30.25,30.05,30.06,25800.0
2011-10-20 12:20:00,30.07,30.23,30.06,30.19,24600.0,30.07,30.23,30.06,30.19,24600.0
2011-10-20 12:25:00,30.19,30.24,30.18,30.24,16800.0,30.19,30.24,30.18,30.24,16800.0
2011-10-20 12:30:00,30.24,30.32,30.23,30.3,14300.0,30.24,30.32,30.23,30.3,14300.0
2011-10-20 12:35:00,30.3,30.35,30.28,30.34,20900.0,30.3,30.35,30.28,30.34,20900.0
2011-10-20 12:40:00,30.34,30.34,30.27,30.27,19900.0,30.34,30.34,30.27,30.27,19900.0
2011-10-20 12:45:00,30.27,30.34,30.25,30.26,47000.0,30.27,30.34,30.25,30.26,47000.0
2011-10-20 12:50:00,30.26,30.3,30.24,30.28,50900.0,30.26,30.3,30.24,30.28,50900.0
2011-10-20 12:55:00,30.28,30.44,30.28,30.42,27800.0,30.28,30.44,30.28,30.42,27800.0
2011-10-20 13:00:00,30.42,30.46,30.38,30.39,55100.0,30.42,30.46,30.38,30.39,55100.0
2011-10-20 13:05:00,30.39,30.48,30.38,30.46,48600.0,30.39,30.48,30.38,30.46,48600.0
2011-10-20 13:10:00,30.46,30.59,30.46,30.54,15800.0,30.46,30.59,30.46,30.54,15800.0
2011-10-20 13:15:00,30.53,30.74,30.53,30.71,29800.0,30.53,30.74,30.53,30.71,29800.0
2011-10-20 13:20:00,30.73,30.82,30.73,30.79,25300.0,30.73,30.82,30.73,30.79,25300.0
2011-10-20 13:25:00,30.78,30.89,30.78,30.82,45100.0,30.78,30.89,30.78,30.82,45100.0
2011-10-20 13:30:00,30.82,30.9,30.79,30.79,35300.0,30.82,30.9,30.79,30.79,35300.0
2011-10-20 13:35:00,30.8,30.85,30.77,30.77,36400.0,30.8,30.85,30.77,30.77,36400.0
2011-10-20 13:40:00,30.78,30.82,30.7,30.72,35000.0,30.78,30.82,30.7,30.72,35000.0
2011-10-20 13:45:00,30.72,30.89,30.72,30.84,63600.0,30.72,30.89,30.72,30.84,63600.0
2011-10-20 13:50:00,30.84,30.96,30.84,30.96,34300.0,30.84,30.96,30.84,30.96,34300.0
2011-10-20 13:55:00,30.96,30.98,30.87,30.88,29900.0,30.96,30.98,30.87,30.88,29900.0
2011-10-20 14:00:00,30.87,30.98,30.82,30.88,42600.0,30.87,30.98,30.82,30.88,42600.0
2011-10-20 14:05:00,30.88,30.91,30.83,30.85,16200.0,30.88,30.91,30.83,30.85,16200.0
2011-10-20 14:10:00,30.85,30.88,30.83,30.86,28900.0,30.85,30.88,30.83,30.86,28900.0
2011-10-20 14:15:00,30.85,30.91,30.82,30.89,41200.0,30.85,30.91,30.82,30.89,41200.0
2011-10-20 14:20:00,30.87,30.99,30.85,30.97,36600.0,30.87,30.99,30.85,30.97,36600.0
2011-10-20 14:25:00,30.98,31.04,30.97,31.01,19100.0,30.98,31.04,30.97,31.01,19100.0
2011-10-20 14:30:00,31.01,31.07,30.98,31.03,27500.0,31.01,31.07,30.98,31.03,27500.0
2011-10-20 14:35:00,31.03,31.22,31.03,31.21,34800.0,31.03,31.22,31.03,31.21,34800.0
2011-10-20 14:40:00,31.21,31.22,31.12,31.14,24600.0,31.21,31.22,31.12,31.14,24600.0
2011-10-20 14:45:00,31.13,31.17,31.1,31.16,28800.0,31.13,31.17,31.1,31.16,28800.0
2011-10-20 14:50:00,31.16,31.26,31.16,31.26,37200.0,31.16,31.26,31.16,31.26,37200.0
2011-10-20 14:55:00,31.26,31.29,31.19,31.21,16600.0,31.26,31.29,31.19,31.21,16600.0
2011-10-20 15:00:00,31.21,31.26,31.19,31.21,34400.0,31.21,31.26,31.19,31.21,34400.0
2011-10-20 15:05:00,31.21,31.26,31.18,31.25,79300.0,31.21,31.26,31.18,31.25,79300.0
2011-10-20 15:10:00,31.24,31.31,31.2,31.3,57200.0,31.24,31.31,31.2,31.3,57200.0
2011-10-20 15:15:00,31.3,31.34,31.25,31.34,64900.0,31.3,31.34,31.25,31.34,64900.0
2011-10-20 15:20:00,31.35,31.35,31.18,31.25,51400.0,31.35,31.35,31.18,31.25,51400.0
2011-10-20 15:25:00,31.25,31.27,31.14,31.18,57200.0,31.25,31.27,31.14,31.18,57200.0
2011-10-20 15:30:00,31.18,31.21,31.13,31.18,78700.0,31.18,31.21,31.13,31.18,78700.0
2011-10-20 15:35:00,31.18,31.21,31.1,31.12,43100.0,31.18,31.21,31.1,31.12,43100.0
2011-10-20 15:40:00,31.12,31.3,31.12,31.27,45600.0,31.12,31.3,31.12,31.27,45600.0
2011-10-20 15:45:00,31.27,31.36,31.26,31.35,62700.0,31.27,31.36,31.26,31.35,62700.0
2011-10-20 15:50:00,31.36,31.37,31.26,31.28,85100.0,31.36,31.37,31.26,31.28,85100.0
2011-10-20 15:55:00,31.28,31.32,31.24,31.27,91900.0,31.28,31.32,31.24,31.27,91900.0
2011-10-21 09:30:00,31.61,31.7,31.53,31.54,258300.0,31.61,31.7,31.53,31.54,258300.0
2011-10-21 09:35:00,31.54,31.68,31.53,31.66,31600.0,31.54,31.68,31.53,31.66,31600.0
2011-10-21 09:40:00,31.65,31.77,31.64,31.73,33500.0,31.65,31.77,31.64,31.73,33500.0
2011-10-21 09:45:00,31.72,31.82,31.63,31.81,52800.0,31.72,31.82,31.63,31.81,52800.0
2011-10-21 09:50:00,31.82,31.96,31.81,31.89,48800.0,31.82,31.96,31.81,31.89,48800.0
2011-10-21 09:55:00,31.9,31.9,31.84,31.9,33300.0,31.9,31.9,31.84,31.9,33300.0
2011-10-21 10:00:00,31.9,31.95,31.9,31.94,20300.0,31.9,31.95,31.9,31.94,20300.0
2011-10-21 10:05:00,31.94,32.08,31.94,31.97,86700.0,31.94,32.08,31.94,31.97,86700.0
2011-10-21 10:10:00,31.97,32.12,31.96,32.12,23200.0,31.97,32.12,31.96,32.12,23200.0
2011-10-21 10:15:00,32.14,32.2,32.03,32.05,126000.0,32.14,32.2,32.03,32.05,126000.0
2011-10-21 10:20:00,32.05,32.24,32.0,32.24,41000.0,32.05,32.24,32.0,32.24,41000.0
2011-10-21 10:25:00,32.23,32.28,32.15,32.26,53500.0,32.23,32.28,32.15,32.26,53500.0
2011-10-21 10:30:00,32.27,32.27,32.1,32.12,52200.0,32.27,32.27,32.1,32.12,52200.0
2011-10-21 10:35:00,32.12,32.16,32.1,32.12,35000.0,32.12,32.16,32.1,32.12,35000.0
2011-10-21 10:40:00,32.13,32.2,32.09,32.2,103400.0,32.13,32.2,32.09,32.2,103400.0
2011-10-21 10:45:00,32.21,32.35,32.19,32.35,122000.0,32.21,32.35,32.19,32.35,122000.0
2011-10-21 10:50:00,32.35,32.44,32.28,32.31,103100.0,32.35,32.44,32.28,32.31,103100.0
2011-10-21 10:55:00,32.31,32.42,32.3,32.41,21500.0,32.31,32.42,32.3,32.41,21500.0
2011-10-21 11:00:00,32.42,32.51,32.42,32.44,68000.0,32.42,32.51,32.42,32.44,68000.0
2011-10-21 11:05:00,32.45,32.49,32.38,32.41,28700.0,32.45,32.49,32.38,32.41,28700.0
2011-10-21 11:10:00,32.41,32.51,32.41,32.43,27200.0,32.41,32.51,32.41,32.43,27200.0
2011-10-21 11:15:00,32.43,32.48,32.38,32.38,89000.0,32.43,32.48,32.38,32.38,89000.0
2011-10-21 11:20:00,32.39,32.41,32.36,32.4,27000.0,32.39,32.41,32.36,32.4,27000.0
2011-10-21 11:25:00,32.39,32.4,32.34,32.34,31300.0,32.39,32.4,32.34,32.34,31300.0
2011-10-21 11:30:00,32.34,32.35,32.3,32.32,23700.0,32.34,32.35,32.3,32.32,23700.0
2011-10-21 11:35:00,32.31,32.36,32.29,32.33,16100.0,32.31,32.36,32.29,32.33,16100.0
2011-10-21 11:40:00,32.33,32.43,32.3,32.4,130800.0,32.33,32.43,32.3,32.4,130800.0
2011-10-21 11:45:00,32.4,32.52,32.4,32.51,31700.0,32.4,32.52,32.4,32.51,31700.0
2011-10-21 11:50:00,32.52,32.56,32.49,32.53,34000.0,32.52,32.56,32.49,32.53,34000.0
2011-10-21 11:55:00,32.52,32.53,32.49,32.52,15200.0,32.52,32.53,32.49,32.52,15200.0
2011-10-21 12:00:00,32.52,32.54,32.49,32.53,32500.0,32.52,32.54,32.49,32.53,32500.0
2011-10-21 12:05:00,32.52,32.54,32.49,32.51,23400.0,32.52,32.54,32.49,32.51,23400.0
2011-10-21 12:10:00,32.51,32.53,32.49,32.5,18100.0,32.51,32.53,32.49,32.5,18100.0
2011-10-21 12:15:00,32.51,32.52,32.43,32.43,27200.0,32.51,32.52,32.43,32.43,27200.0
2011-10-21 12:20:00,32.43,32.43,32.39,32.4,39300.0,32.43,32.43,32.39,32.4,39300.0
2011-10-21 12:25:00,32.4,32.41,32.39,32.4,28500.0,32.4,32.41,32.39,32.4,28500.0
2011-10-21 12:30:00,32.4,32.41,32.39,32.4,30000.0,32.4,32.41,32.39,32.4,30000.0
2011-10-21 12:35:00,32.39,32.4,32.36,32.36,31500.0,32.39,32.4,32.36,32.36,31500.0
2011-10-21 12:40:00,32.36,32.38,32.34,32.34,27100.0,32.36,32.38,32.34,32.34,27100.0
2011-10-21 12:45:00,32.34,32.36,32.32,32.36,24300.0,32.34,32.36,32.32,32.36,24300.0
2011-10-21 12:50:00,32.36,32.36,32.29,32.34,71200.0,32.36,32.36,32.29,32.34,71200.0
2011-10-21 12:55:00,32.33,32.34,32.23,32.24,28300.0,32.33,32.34,32.23,32.24,28300.0
2011-10-21 13:00:00,32.23,32.24,32.08,32.12,46300.0,32.23,32.24,32.08,32.12,46300.0
2011-10-21 13:05:00,32.12,32.12,32.0,32.0,43100.0,32.12,32.12,32.0,32.0,43100.0
2011-10-21 13:10:00,32.01,32.01,31.87,31.97,45500.0,32.01,32.01,31.87,31.97,45500.0
2011-10-21 13:15:00,31.98,32.02,31.9,31.92,33500.0,31.98,32.02,31.9,31.92,33500.0
2011-10-21 13:20:00,31.91,31.91,31.86,31.87,44600.0,31.91,31.91,31.86,31.87,44600.0
2011-10-21 13:25:00,31.87,31.88,31.73,31.73,55500.0,31.87,31.88,31.73,31.73,55500.0
2011-10-21 13:30:00,31.74,31.75,31.61,31.73,54600.0,31.74,31.75,31.61,31.73,54600.0
2011-10-21 13:35:00,31.72,31.79,31.7,31.79,16900.0,31.72,31.79,31.7,31.79,16900.0
2011-10-21 13:40:00,31.78,31.81,31.69,31.73,26100.0,31.78,31.81,31.69,31.73,26100.0
2011-10-21 13:45:00,31.75,31.76,31.66,31.71,26900.0,31.75,31.76,31.66,31.71,26900.0
2011-10-21 13:50:00,31.7,31.73,31.64,31.72,25200.0,31.7,31.73,31.64,31.72,25200.0
2011-10-21 13:55:00,31.73,31.74,31.65,31.67,29000.0,31.73,31.74,31.65,31.67,29000.0
2011-10-21 14:00:00,31.67,31.8,31.65,31.79,38100.0,31.67,31.8,31.65,31.79,38100.0
2011-10-21 14:05:00,31.79,31.86,31.77,31.84,68400.0,31.79,31.86,31.77,31.84,68400.0
2011-10-21 14:10:00,31.83,31.85,31.8,31.84,34300.0,31.83,31.85,31.8,31.84,34300.0
2011-10-21 14:15:00,31.84,31.85,31.79,31.79,26900.0,31.84,31.85,31.79,31.79,26900.0
2011-10-21 14:20:00,31.8,31.85,31.79,31.85,18000.0,31.8,31.85,31.79,31.85,18000.0
2011-10-21 14:25:00,31.85,31.88,31.82,31.83,39300.0,31.85,31.88,31.82,31.83,39300.0
2011-10-21 14:30:00,31.83,31.83,31.71,31.71,25600.0,31.83,31.83,31.71,31.71,25600.0
2011-10-21 14:35:00,31.7,31.75,31.7,31.74,11400.0,31.7,31.75,31.7,31.74,11400.0
2011-10-21 14:40:00,31.74,31.85,31.74,31.81,37300.0,31.74,31.85,31.74,31.81,37300.0
2011-10-21 14:45:00,31.82,31.9,31.82,31.88,21700.0,31.82,31.9,31.82,31.88,21700.0
2011-10-21 14:50:00,31.88,31.93,31.85,31.9,17800.0,31.88,31.93,31.85,31.9,17800.0
2011-10-21 14:55:00,31.91,31.96,31.86,31.96,19400.0,31.91,31.96,31.86,31.96,19400.0
2011-10-21 15:00:00,31.96,32.0,31.93,31.97,58300.0,31.96,32.0,31.93,31.97,58300.0
2011-10-21 15:05:00,31.97,32.0,31.94,31.94,21700.0,31.97,32.0,31.94,31.94,21700.0
2011-10-21 15:10:00,31.95,31.98,31.95,31.95,26300.0,31.95,31.98,31.95,31.95,26300.0
2011-10-21 15:15:00,31.95,31.99,31.93,31.97,60000.0,31.95,31.99,31.93,31.97,60000.0
2011-10-21 15:20:00,31.97,32.0,31.94,31.99,55600.0,31.97,32.0,31.94,31.99,55600.0
2011-10-21 15:25:00,31.98,32.02,31.94,31.94,22100.0,31.98,32.02,31.94,31.94,22100.0
2011-10-21 15:30:00,31.94,31.99,31.94,31.95,28400.0,31.94,31.99,31.94,31.95,28400.0
2011-10-21 15:35:00,31.96,31.97,31.9,31.92,49100.0,31.96,31.97,31.9,31.92,49100.0
2011-10-21 15:40:00,31.91,31.93,31.84,31.87,71100.0,31.91,31.93,31.84,31.87,71100.0
2011-10-21 15:45:00,31.87,31.92,31.86,31.89,136800.0,31.87,31.92,31.86,31.89,136800.0
2011-10-21 15:50:00,31.89,31.99,31.87,31.98,151000.0,31.89,31.99,31.87,31.98,151000.0
2011-10-21 15:55:00,31.98,31.98,31.77,31.78,687600.0,31.98,31.98,31.77,31.78,687600.0
2011-10-24 09:30:00,32.39,32.39,31.96,32.07,45100.0,32.39,32.39,31.96,32.07,45100.0
2011-10-24 09:35:00,32.07,32.26,31.99,32.21,33800.0,32.07,32.26,31.99,32.21,33800.0
2011-10-24 09:40:00,32.24,32.4,32.23,32.32,17400.0,32.24,32.4,32.23,32.32,17400.0
2011-10-24 09:45:00,32.34,32.36,32.23,32.34,75400.0,32.34,32.36,32.23,32.34,75400.0
2011-10-24 09:50:00,32.34,32.37,32.32,32.37,49700.0,32.34,32.37,32.32,32.37,49700.0
2011-10-24 09:55:00,32.36,32.39,32.32,32.33,35300.0,32.36,32.39,32.32,32.33,35300.0
2011-10-24 10:00:00,32.33,32.35,32.26,32.28,46700.0,32.33,32.35,32.26,32.28,46700.0
2011-10-24 10:05:00,32.29,32.32,32.24,32.26,59500.0,32.29,32.32,32.24,32.26,59500.0
2011-10-24 10:10:00,32.26,32.34,32.22,32.31,61900.0,32.26,32.34,32.22,32.31,61900.0
2011-10-24 10:15:00,32.31,32.43,32.28,32.42,48000.0,32.31,32.43,32.28,32.42,48000.0
2011-10-24 10:20:00,32.41,32.46,32.34,32.38,34400.0,32.41,32.46,32.34,32.38,34400.0
2011-10-24 10:25:00,32.38,32.47,32.35,32.42,38600.0,32.38,32.47,32.35,32.42,38600.0
2011-10-24 10:30:00,32.42,32.54,32.38,32.54,48600.0,32.42,32.54,32.38,32.54,48600.0
2011-10-24 10:35:00,32.54,32.58,32.48,32.48,70300.0,32.54,32.58,32.48,32.48,70300.0
2011-10-24 10:40:00,32.48,32.48,32.38,32.45,53600.0,32.48,32.48,32.38,32.45,53600.0
2011-10-24 10:45:00,32.45,32.47,32.38,32.38,48100.0,32.45,32.47,32.38,32.38,48100.0
2011-10-24 10:50:00,32.39,32.44,32.38,32.4,46700.0,32.39,32.44,32.38,32.4,46700.0
2011-10-24 10:55:00,32.4,32.49,32.4,32.49,63000.0,32.4,32.49,32.4,32.49,63000.0
2011-10-24 11:00:00,32.48,32.63,32.48,32.62,66100.0,32.48,32.63,32.48,32.62,66100.0
2011-10-24 11:05:00,32.63,32.87,32.63,32.84,66100.0,32.63,32.87,32.63,32.84,66100.0
2011-10-24 11:10:00,32.86,32.87,32.77,32.87,32700.0,32.86,32.87,32.77,32.87,32700.0
2011-10-24 11:15:00,32.86,32.9,32.82,32.86,29700.0,32.86,32.9,32.82,32.86,29700.0
2011-10-24 11:20:00,32.87,32.89,32.85,32.87,29300.0,32.87,32.89,32.85,32.87,29300.0
2011-10-24 11:25:00,32.86,32.9,32.86,32.88,22000.0,32.86,32.9,32.86,32.88,22000.0
2011-10-24 11:30:00,32.89,33.0,32.86,32.99,79700.0,32.89,33.0,32.86,32.99,79700.0
2011-10-24 11:35:00,32.99,33.03,32.98,33.02,43600.0,32.99,33.03,32.98,33.02,43600.0
2011-10-24 11:40:00,33.02,33.1,33.0,33.1,59200.0,33.02,33.1,33.0,33.1,59200.0
2011-10-24 11:45:00,33.1,33.17,33.1,33.11,76200.0,33.1,33.17,33.1,33.11,76200.0
2011-10-24 11:50:00,33.1,33.1,33.01,33.01,29300.0,33.1,33.1,33.01,33.01,29300.0
2011-10-24 11:55:00,33.01,33.04,32.99,33.0,21500.0,33.01,33.04,32.99,33.0,21500.0
2011-10-24 12:00:00,33.0,33.03,32.99,33.02,10000.0,33.0,33.03,32.99,33.02,10000.0
2011-10-24 12:05:00,33.01,33.03,33.0,33.03,11300.0,33.01,33.03,33.0,33.03,11300.0
2011-10-24 12:10:00,33.04,33.05,33.0,33.05,13500.0,33.04,33.05,33.0,33.05,13500.0
2011-10-24 12:15:00,33.04,33.05,33.01,33.02,9300.0,33.04,33.05,33.01,33.02,9300.0
2011-10-24 12:20:00,33.02,33.03,32.99,33.02,9200.0,33.02,33.03,32.99,33.02,9200.0
2011-10-24 12:25:00,33.02,33.09,33.02,33.08,18000.0,33.02,33.09,33.02,33.08,18000.0
2011-10-24 12:30:00,33.07,33.07,32.95,32.98,12300.0,33.07,33.07,32.95,32.98,12300.0
2011-10-24 12:35:00,32.97,32.98,32.93,32.94,10700.0,32.97,32.98,32.93,32.94,10700.0
2011-10-24 12:40:00,32.94,32.96,32.86,32.9,19100.0,32.94,32.96,32.86,32.9,19100.0
2011-10-24 12:45:00,32.9,32.92,32.84,32.91,58600.0,32.9,32.92,32.84,32.91,58600.0
2011-10-24 12:50:00,32.91,32.94,32.89,32.94,8600.0,32.91,32.94,32.89,32.94,8600.0
2011-10-24 12:55:00,32.94,32.96,32.92,32.95,9000.0,32.94,32.96,32.92,32.95,9000.0
2011-10-24 13:00:00,32.96,32.96,32.89,32.89,9200.0,32.96,32.96,32.89,32.89,9200.0
2011-10-24 13:05:00,32.88,32.9,32.87,32.89,9500.0,32.88,32.9,32.87,32.89,9500.0
2011-10-24 13:10:00,32.9,32.97,32.9,32.96,8400.0,32.9,32.97,32.9,32.96,8400.0
2011-10-24 13:15:00,32.96,32.99,32.96,32.98,6000.0,32.96,32.99,32.96,32.98,6000.0
2011-10-24 13:20:00,32.98,32.98,32.94,32.96,7800.0,32.98,32.98,32.94,32.96,7800.0
2011-10-24 13:25:00,32.97,32.98,32.93,32.95,8700.0,32.97,32.98,32.93,32.95,8700.0
2011-10-24 13:30:00,32.94,32.94,32.9,32.91,14700.0,32.94,32.94,32.9,32.91,14700.0
2011-10-24 13:35:00,32.9,32.94,32.89,32.94,10900.0,32.9,32.94,32.89,32.94,10900.0
2011-10-24 13:40:00,32.94,33.0,32.93,32.98,16500.0,32.94,33.0,32.93,32.98,16500.0
2011-10-24 13:45:00,32.97,33.05,32.97,33.03,13900.0,32.97,33.05,32.97,33.03,13900.0
2011-10-24 13:50:00,33.03,33.05,32.99,33.05,8000.0,33.03,33.05,32.99,33.05,8000.0
2011-10-24 13:55:00,33.05,33.05,33.03,33.04,12400.0,33.05,33.05,33.03,33.04,12400.0
2011-10-24 14:00:00,33.04,33.07,33.03,33.05,18600.0,33.04,33.07,33.03,33.05,18600.0
2011-10-24 14:05:00,33.05,33.05,32.99,32.99,11800.0,33.05,33.05,32.99,32.99,11800.0
2011-10-24 14:10:00,32.99,33.0,32.93,32.95,11900.0,32.99,33.0,32.93,32.95,11900.0
2011-10-24 14:15:00,32.96,32.98,32.89,32.93,11200.0,32.96,32.98,32.89,32.93,11200.0
2011-10-24 14:20:00,32.93,32.97,32.92,32.95,10400.0,32.93,32.97,32.92,32.95,10400.0
2011-10-24 14:25:00,32.96,33.01,32.94,32.96,17300.0,32.96,33.01,32.94,32.96,17300.0
2011-10-24 14:30:00,32.96,32.98,32.95,32.96,15800.0,32.96,32.98,32.95,32.96,15800.0
2011-10-24 14:35:00,32.96,33.02,32.95,33.02,11500.0,32.96,33.02,32.95,33.02,11500.0
2011-10-24 14:40:00,33.04,33.04,32.96,33.0,22600.0,33.04,33.04,32.96,33.0,22600.0
2011-10-24 14:45:00,33.0,33.01,32.95,32.96,20000.0,33.0,33.01,32.95,32.96,20000.0
2011-10-24 14:50:00,32.96,32.99,32.94,32.96,19000.0,32.96,32.99,32.94,32.96,19000.0
2011-10-24 14:55:00,32.96,33.04,32.96,33.04,14300.0,32.96,33.04,32.96,33.04,14300.0
2011-10-24 15:00:00,33.04,33.1,33.04,33.09,22200.0,33.04,33.1,33.04,33.09,22200.0
2011-10-24 15:05:00,33.1,33.1,33.05,33.07,24700.0,33.1,33.1,33.05,33.07,24700.0
2011-10-24 15:10:00,33.07,33.07,32.98,32.99,31400.0,33.07,33.07,32.98,32.99,31400.0
2011-10-24 15:15:00,33.0,33.06,32.95,33.05,33600.0,33.0,33.06,32.95,33.05,33600.0
2011-10-24 15:20:00,33.06,33.07,33.02,33.03,63900.0,33.06,33.07,33.02,33.03,63900.0
2011-10-24 15:25:00,33.03,33.07,32.95,32.96,36400.0,33.03,33.07,32.95,32.96,36400.0
2011-10-24 15:30:00,32.96,33.0,32.91,32.95,31800.0,32.96,33.0,32.91,32.95,31800.0
2011-10-24 15:35:00,32.96,33.02,32.93,32.97,34200.0,32.96,33.02,32.93,32.97,34200.0
2011-10-24 15:40:00,32.98,33.09,32.97,33.07,42600.0,32.98,33.09,32.97,33.07,42600.0
2011-10-24 15:45:00,33.06,33.06,32.96,32.97,69200.0,33.06,33.06,32.96,32.97,69200.0
2011-10-24 15:50:00,32.96,33.03,32.95,33.02,70000.0,32.96,33.03,32.95,33.02,70000.0
2011-10-24 15:55:00,33.01,33.09,32.99,33.05,87500.0,33.01,33.09,32.99,33.05,87500.0
2011-10-25 09:30:00,32.95,32.95,32.6,32.6,42600.0,32.95,32.95,32.6,32.6,42600.0
2011-10-25 09:35:00,32.6,32.64,32.18,32.39,59600.0,32.6,32.64,32.18,32.39,59600.0
2011-10-25 09:40:00,32.39,32.4,32.21,32.25,63500.0,32.39,32.4,32.21,32.25,63500.0
2011-10-25 09:45:00,32.26,32.57,32.21,32.55,39900.0,32.26,32.57,32.21,32.55,39900.0
2011-10-25 09:50:00,32.58,32.59,32.4,32.51,21600.0,32.58,32.59,32.4,32.51,21600.0
2011-10-25 09:55:00,32.51,32.6,32.37,32.41,23100.0,32.51,32.6,32.37,32.41,23100.0
2011-10-25 10:00:00,32.37,32.5,32.26,32.36,61700.0,32.37,32.5,32.26,32.36,61700.0
2011-10-25 10:05:00,32.36,32.45,32.29,32.42,68900.0,32.36,32.45,32.29,32.42,68900.0
2011-10-25 10:10:00,32.46,32.55,32.44,32.45,28900.0,32.46,32.55,32.44,32.45,28900.0
2011-10-25 10:15:00,32.45,32.64,32.41,32.64,24900.0,32.45,32.64,32.41,32.64,24900.0
2011-10-25 10:20:00,32.65,32.7,32.59,32.66,17000.0,32.65,32.7,32.59,32.66,17000.0
2011-10-25 10:25:00,32.66,32.8,32.66,32.74,21100.0,32.66,32.8,32.66,32.74,21100.0
2011-10-25 10:30:00,32.74,32.89,32.48,32.8,61500.0,32.74,32.89,32.48,32.8,61500.0
2011-10-25 10:35:00,32.8,32.95,32.78,32.94,22100.0,32.8,32.95,32.78,32.94,22100.0
2011-10-25 10:40:00,32.94,33.0,32.9,32.96,54400.0,32.94,33.0,32.9,32.96,54400.0
2011-10-25 10:45:00,32.96,33.02,32.96,33.01,83600.0,32.96,33.02,32.96,33.01,83600.0
2011-10-25 10:50:00,33.02,33.02,32.86,32.93,53700.0,33.02,33.02,32.86,32.93,53700.0
2011-10-25 10:55:00,32.91,32.96,32.87,32.92,28200.0,32.91,32.96,32.87,32.92,28200.0
2011-10-25 11:00:00,32.92,32.96,32.86,32.89,26300.0,32.92,32.96,32.86,32.89,26300.0
2011-10-25 11:05:00,32.89,32.89,32.73,32.77,32000.0,32.89,32.89,32.73,32.77,32000.0
2011-10-25 11:10:00,32.78,32.78,32.67,32.69,20100.0,32.78,32.78,32.67,32.69,20100.0
2011-10-25 11:15:00,32.69,32.69,32.55,32.61,60600.0,32.69,32.69,32.55,32.61,60600.0
2011-10-25 11:20:00,32.62,32.64,32.53,32.59,40500.0,32.62,32.64,32.53,32.59,40500.0
2011-10-25 11:25:00,32.59,32.64,32.56,32.62,25600.0,32.59,32.64,32.56,32.62,25600.0
2011-10-25 11:30:00,32.61,32.64,32.58,32.59,35600.0,32.61,32.64,32.58,32.59,35600.0
2011-10-25 11:35:00,32.59,32.68,32.58,32.66,21100.0,32.59,32.68,32.58,32.66,21100.0
2011-10-25 11:40:00,32.66,32.69,32.57,32.61,37000.0,32.66,32.69,32.57,32.61,37000.0
2011-10-25 11:45:00,32.6,32.63,32.52,32.56,34300.0,32.6,32.63,32.52,32.56,34300.0
2011-10-25 11:50:00,32.54,32.61,32.54,32.54,25600.0,32.54,32.61,32.54,32.54,25600.0
2011-10-25 11:55:00,32.53,32.62,32.53,32.61,14100.0,32.53,32.62,32.53,32.61,14100.0
2011-10-25 12:00:00,32.6,32.61,32.55,32.55,10700.0,32.6,32.61,32.55,32.55,10700.0
2011-10-25 12:05:00,32.55,32.7,32.54,32.68,31500.0,32.55,32.7,32.54,32.68,31500.0
2011-10-25 12:10:00,32.68,32.73,32.66,32.7,13000.0,32.68,32.73,32.66,32.7,13000.0
2011-10-25 12:15:00,32.69,32.81,32.68,32.81,16000.0,32.69,32.81,32.68,32.81,16000.0
2011-10-25 12:20:00,32.82,32.83,32.8,32.8,9200.0,32.82,32.83,32.8,32.8,9200.0
2011-10-25 12:25:00,32.8,32.91,32.8,32.86,18700.0,32.8,32.91,32.8,32.86,18700.0
2011-10-25 12:30:00,32.86,32.89,32.82,32.86,29400.0,32.86,32.89,32.82,32.86,29400.0
2011-10-25 12:35:00,32.87,32.88,32.82,32.82,21000.0,32.87,32.88,32.82,32.82,21000.0
2011-10-25 12:40:00,32.82,32.82,32.75,32.75,10700.0,32.82,32.82,32.75,32.75,10700.0
2011-10-25 12:45:00,32.74,32.75,32.63,32.63,12100.0,32.74,32.75,32.63,32.63,12100.0
2011-10-25 12:50:00,32.63,32.65,32.6,32.64,14400.0,32.63,32.65,32.6,32.64,14400.0
2011-10-25 12:55:00,32.62,32.66,32.59,32.59,8300.0,32.62,32.66,32.59,32.59,8300.0
2011-10-25 13:00:00,32.59,32.67,32.59,32.62,13500.0,32.59,32.67,32.59,32.62,13500.0
2011-10-25 13:05:00,32.63,32.7,32.62,32.66,20800.0,32.63,32.7,32.62,32.66,20800.0
2011-10-25 13:10:00,32.66,32.67,32.6,32.61,9200.0,32.66,32.67,32.6,32.61,9200.0
2011-10-25 13:15:00,32.61,32.64,32.59,32.61,39600.0,32.61,32.64,32.59,32.61,39600.0
2011-10-25 13:20:00,32.61,32.67,32.6,32.62,22600.0,32.61,32.67,32.6,32.62,22600.0
2011-10-25 13:25:00,32.63,32.64,32.57,32.61,35300.0,32.63,32.64,32.57,32.61,35300.0
2011-10-25 13:30:00,32.6,32.61,32.53,32.59,31500.0,32.6,32.61,32.53,32.59,31500.0
2011-10-25 13:35:00,32.59,32.61,32.54,32.54,23700.0,32.59,32.61,32.54,32.54,23700.0
2011-10-25 13:40:00,32.54,32.59,32.53,32.58,32700.0,32.54,32.59,32.53,32.58,32700.0
2011-10-25 13:45:00,32.59,32.62,32.58,32.61,115300.0,32.59,32.62,32.58,32.61,115300.0
2011-10-25 13:50:00,32.61,32.69,32.61,32.62,19900.0,32.61,32.69,32.61,32.62,19900.0
2011-10-25 13:55:00,32.62,32.7,32.62,32.68,41500.0,32.62,32.7,32.62,32.68,41500.0
2011-10-25 14:00:00,32.67,32.68,32.56,32.59,41200.0,32.67,32.68,32.56,32.59,41200.0
2011-10-25 14:05:00,32.58,32.61,32.5,32.54,151900.0,32.58,32.61,32.5,32.54,151900.0
2011-10-25 14:10:00,32.53,32.53,32.42,32.43,16400.0,32.53,32.53,32.42,32.43,16400.0
2011-10-25 14:15:00,32.43,32.46,32.42,32.45,25400.0,32.43,32.46,32.42,32.45,25400.0
2011-10-25 14:20:00,32.45,32.46,32.4,32.42,34900.0,32.45,32.46,32.4,32.42,34900.0
2011-10-25 14:25:00,32.42,32.47,32.4,32.45,93000.0,32.42,32.47,32.4,32.45,93000.0
2011-10-25 14:30:00,32.45,32.5,32.39,32.46,28500.0,32.45,32.5,32.39,32.46,28500.0
2011-10-25 14:35:00,32.46,32.49,32.45,32.45,20600.0,32.46,32.49,32.45,32.45,20600.0
2011-10-25 14:40:00,32.47,32.59,32.44,32.59,23100.0,32.47,32.59,32.44,32.59,23100.0
2011-10-25 14:45:00,32.58,32.6,32.54,32.55,16200.0,32.58,32.6,32.54,32.55,16200.0
2011-10-25 14:50:00,32.55,32.55,32.51,32.53,20300.0,32.55,32.55,32.51,32.53,20300.0
2011-10-25 14:55:00,32.52,32.54,32.49,32.54,32000.0,32.52,32.54,32.49,32.54,32000.0
2011-10-25 15:00:00,32.54,32.62,32.54,32.58,42900.0,32.54,32.62,32.54,32.58,42900.0
2011-10-25 15:05:00,32.58,32.58,32.51,32.54,12300.0,32.58,32.58,32.51,32.54,12300.0
2011-10-25 15:10:00,32.54,32.54,32.49,32.5,28100.0,32.54,32.54,32.49,32.5,28100.0
2011-10-25 15:15:00,32.5,32.58,32.5,32.51,79900.0,32.5,32.58,32.5,32.51,79900.0
2011-10-25 15:20:00,32.5,32.53,32.44,32.48,90700.0,32.5,32.53,32.44,32.48,90700.0
2011-10-25 15:25:00,32.47,32.55,32.47,32.52,33900.0,32.47,32.55,32.47,32.52,33900.0
2011-10-25 15:30:00,32.52,32.57,32.5,32.54,48900.0,32.52,32.57,32.5,32.54,48900.0
2011-10-25 15:35:00,32.54,32.54,32.45,32.48,41500.0,32.54,32.54,32.45,32.48,41500.0
2011-10-25 15:40:00,32.47,32.51,32.45,32.48,43700.0,32.47,32.51,32.45,32.48,43700.0
2011-10-25 15:45:00,32.48,32.49,32.38,32.46,75900.0,32.48,32.49,32.38,32.46,75900.0
2011-10-25 15:50:00,32.47,32.47,32.34,32.36,104700.0,32.47,32.47,32.34,32.36,104700.0
2011-10-25 15:55:00,32.35,32.38,32.3,32.36,152800.0,32.35,32.38,32.3,32.36,152800.0
2011-10-26 09:30:00,32.81,32.9,32.74,32.86,35700.0,32.81,32.9,32.74,32.86,35700.0
2011-10-26 09:35:00,32.86,32.86,32.66,32.73,29100.0,32.86,32.86,32.66,32.73,29100.0
2011-10-26 09:40:00,32.72,32.87,32.72,32.73,26700.0,32.72,32.87,32.72,32.73,26700.0
2011-10-26 09:45:00,32.75,32.84,32.69,32.76,52100.0,32.75,32.84,32.69,32.76,52100.0
2011-10-26 09:50:00,32.75,32.83,32.73,32.82,49300.0,32.75,32.83,32.73,32.82,49300.0
2011-10-26 09:55:00,32.84,32.85,32.73,32.79,46200.0,32.84,32.85,32.73,32.79,46200.0
2011-10-26 10:00:00,32.78,32.79,32.56,32.58,41300.0,32.78,32.79,32.56,32.58,41300.0
2011-10-26 10:05:00,32.59,32.61,32.49,32.49,57400.0,32.59,32.61,32.49,32.49,57400.0
2011-10-26 10:10:00,32.5,32.51,32.31,32.37,30900.0,32.5,32.51,32.31,32.37,30900.0
2011-10-26 10:15:00,32.37,32.38,32.26,32.33,29700.0,32.37,32.38,32.26,32.33,29700.0
2011-10-26 10:20:00,32.32,32.39,32.3,32.38,21600.0,32.32,32.39,32.3,32.38,21600.0
2011-10-26 10:25:00,32.38,32.49,32.33,32.49,22400.0,32.38,32.49,32.33,32.49,22400.0
2011-10-26 10:30:00,32.48,32.48,32.27,32.32,28300.0,32.48,32.48,32.27,32.32,28300.0
2011-10-26 10:35:00,32.31,32.44,32.3,32.41,20200.0,32.31,32.44,32.3,32.41,20200.0
2011-10-26 10:40:00,32.41,32.41,32.19,32.2,17200.0,32.41,32.41,32.19,32.2,17200.0
2011-10-26 10:45:00,32.2,32.2,31.88,31.89,24500.0,32.2,32.2,31.88,31.89,24500.0
2011-10-26 10:50:00,31.88,31.96,31.81,31.81,30300.0,31.88,31.96,31.81,31.81,30300.0
2011-10-26 10:55:00,31.81,31.81,31.69,31.78,47400.0,31.81,31.81,31.69,31.78,47400.0
2011-10-26 11:00:00,31.76,31.96,31.76,31.94,57400.0,31.76,31.96,31.76,31.94,57400.0
2011-10-26 11:05:00,31.94,31.99,31.86,31.89,12200.0,31.94,31.99,31.86,31.89,12200.0
2011-10-26 11:10:00,31.88,31.99,31.87,31.97,13100.0,31.88,31.99,31.87,31.97,13100.0
2011-10-26 11:15:00,31.96,32.06,31.93,32.06,10200.0,31.96,32.06,31.93,32.06,10200.0
2011-10-26 11:20:00,32.05,32.06,31.94,31.96,17000.0,32.05,32.06,31.94,31.96,17000.0
2011-10-26 11:25:00,31.95,32.03,31.89,32.0,20300.0,31.95,32.03,31.89,32.0,20300.0
2011-10-26 11:30:00,31.99,32.16,31.99,32.14,25500.0,31.99,32.16,31.99,32.14,25500.0
2011-10-26 11:35:00,32.15,32.17,32.12,32.13,10300.0,32.15,32.17,32.12,32.13,10300.0
2011-10-26 11:40:00,32.11,32.37,32.11,32.29,29100.0,32.11,32.37,32.11,32.29,29100.0
2011-10-26 11:45:00,32.31,32.32,32.27,32.27,12300.0,32.31,32.32,32.27,32.27,12300.0
2011-10-26 11:50:00,32.27,32.34,32.25,32.32,20000.0,32.27,32.34,32.25,32.32,20000.0
2011-10-26 11:55:00,32.33,32.33,32.22,32.22,8300.0,32.33,32.33,32.22,32.22,8300.0
2011-10-26 12:00:00,32.22,32.33,32.21,32.32,14600.0,32.22,32.33,32.21,32.32,14600.0
2011-10-26 12:05:00,32.33,32.37,32.32,32.33,17000.0,32.33,32.37,32.32,32.33,17000.0
2011-10-26 12:10:00,32.33,32.41,32.28,32.4,79300.0,32.33,32.41,32.28,32.4,79300.0
2011-10-26 12:15:00,32.4,32.47,32.37,32.42,30100.0,32.4,32.47,32.37,32.42,30100.0
2011-10-26 12:20:00,32.43,32.45,32.33,32.35,9500.0,32.43,32.45,32.33,32.35,9500.0
2011-10-26 12:25:00,32.36,32.39,32.33,32.39,36700.0,32.36,32.39,32.33,32.39,36700.0
2011-10-26 12:30:00,32.38,32.38,32.28,32.28,15100.0,32.38,32.38,32.28,32.28,15100.0
2011-10-26 12:35:00,32.28,32.3,32.24,32.3,23100.0,32.28,32.3,32.24,32.3,23100.0
2011-10-26 12:40:00,32.3,32.32,32.28,32.32,55600.0,32.3,32.32,32.28,32.32,55600.0
2011-10-26 12:45:00,32.32,32.34,32.26,32.26,7500.0,32.32,32.34,32.26,32.26,7500.0
2011-10-26 12:50:00,32.26,32.3,32.24,32.25,8100.0,32.26,32.3,32.24,32.25,8100.0
2011-10-26 12:55:00,32.24,32.27,32.17,32.19,24900.0,32.24,32.27,32.17,32.19,24900.0
2011-10-26 13:00:00,32.18,32.19,32.09,32.09,12100.0,32.18,32.19,32.09,32.09,12100.0
2011-10-26 13:05:00,32.07,32.11,32.05,32.07,78300.0,32.07,32.11,32.05,32.07,78300.0
2011-10-26 13:10:00,32.06,32.08,32.01,32.03,18300.0,32.06,32.08,32.01,32.03,18300.0
2011-10-26 13:15:00,32.03,32.09,31.98,32.02,22600.0,32.03,32.09,31.98,32.02,22600.0
2011-10-26 13:20:00,32.03,32.11,32.03,32.11,31100.0,32.03,32.11,32.03,32.11,31100.0
2011-10-26 13:25:00,32.11,32.14,32.04,32.14,19000.0,32.11,32.14,32.04,32.14,19000.0
2011-10-26 13:30:00,32.17,32.33,32.15,32.3,25700.0,32.17,32.33,32.15,32.3,25700.0
2011-10-26 13:35:00,32.3,32.51,32.3,32.5,42400.0,32.3,32.51,32.3,32.5,42400.0
2011-10-26 13:40:00,32.5,32.53,32.44,32.45,37500.0,32.5,32.53,32.44,32.45,37500.0
2011-10-26 13:45:00,32.45,32.6,32.44,32.52,24300.0,32.45,32.6,32.44,32.52,24300.0
2011-10-26 13:50:00,32.53,32.59,32.4,32.46,66300.0,32.53,32.59,32.4,32.46,66300.0
2011-10-26 13:55:00,32.44,32.53,32.37,32.51,41900.0,32.44,32.53,32.37,32.51,41900.0
2011-10-26 14:00:00,32.52,32.6,32.49,32.57,39000.0,32.52,32.6,32.49,32.57,39000.0
2011-10-26 14:05:00,32.59,32.69,32.51,32.67,31300.0,32.59,32.69,32.51,32.67,31300.0
2011-10-26 14:10:00,32.67,32.7,32.6,32.63,26600.0,32.67,32.7,32.6,32.63,26600.0
2011-10-26 14:15:00,32.64,32.64,32.51,32.52,12700.0,32.64,32.64,32.51,32.52,12700.0
2011-10-26 14:20:00,32.53,32.57,32.5,32.55,12100.0,32.53,32.57,32.5,32.55,12100.0
2011-10-26 14:25:00,32.54,32.64,32.54,32.6,16200.0,32.54,32.64,32.54,32.6,16200.0
2011-10-26 14:30:00,32.61,32.77,32.55,32.76,41100.0,32.61,32.77,32.55,32.76,41100.0
2011-10-26 14:35:00,32.77,32.86,32.75,32.84,50700.0,32.77,32.86,32.75,32.84,50700.0
2011-10-26 14:40:00,32.84,32.84,32.71,32.79,67100.0,32.84,32.84,32.71,32.79,67100.0
2011-10-26 14:45:00,32.79,32.83,32.76,32.78,43600.0,32.79,32.83,32.76,32.78,43600.0
2011-10-26 14:50:00,32.78,32.78,32.63,32.66,12900.0,32.78,32.78,32.63,32.66,12900.0
2011-10-26 14:55:00,32.67,32.73,32.61,32.69,20200.0,32.67,32.73,32.61,32.69,20200.0
2011-10-26 15:00:00,32.69,32.77,32.69,32.73,20300.0,32.69,32.77,32.69,32.73,20300.0
2011-10-26 15:05:00,32.73,32.73,32.64,32.7,20900.0,32.73,32.73,32.64,32.7,20900.0
2011-10-26 15:10:00,32.7,32.79,32.66,32.78,33500.0,32.7,32.79,32.66,32.78,33500.0
2011-10-26 15:15:00,32.78,32.8,32.65,32.66,21900.0,32.78,32.8,32.65,32.66,21900.0
2011-10-26 15:20:00,32.65,32.78,32.65,32.69,112100.0,32.65,32.78,32.65,32.69,112100.0
2011-10-26 15:25:00,32.69,32.77,32.65,32.72,78700.0,32.69,32.77,32.65,32.72,78700.0
2011-10-26 15:30:00,32.71,32.85,32.67,32.81,67700.0,32.71,32.85,32.67,32.81,67700.0
2011-10-26 15:35:00,32.82,32.85,32.73,32.76,54400.0,32.82,32.85,32.73,32.76,54400.0
2011-10-26 15:40:00,32.76,32.83,32.75,32.8,41600.0,32.76,32.83,32.75,32.8,41600.0
2011-10-26 15:45:00,32.81,32.81,32.6,32.61,79300.0,32.81,32.81,32.6,32.61,79300.0
2011-10-26 15:50:00,32.61,32.79,32.61,32.69,195700.0,32.61,32.79,32.61,32.69,195700.0
2011-10-26 15:55:00,32.69,32.74,32.63,32.74,162700.0,32.69,32.74,32.63,32.74,162700.0
2011-10-27 09:30:00,33.56,35.82,33.49,35.72,277600.0,33.56,35.82,33.49,35.72,277600.0
2011-10-27 09:35:00,35.72,35.81,35.29,35.5,117900.0,35.72,35.81,35.29,35.5,117900.0
2011-10-27 09:40:00,35.5,35.57,35.36,35.5,300000.0,35.5,35.57,35.36,35.5,300000.0
2011-10-27 09:45:00,35.5,35.5,35.24,35.25,134500.0,35.5,35.5,35.24,35.25,134500.0
2011-10-27 09:50:00,35.25,35.25,34.92,34.99,122000.0,35.25,35.25,34.92,34.99,122000.0
2011-10-27 09:55:00,34.99,35.0,34.83,34.83,64300.0,34.99,35.0,34.83,34.83,64300.0
2011-10-27 10:00:00,34.84,34.88,34.58,34.6,175100.0,34.84,34.88,34.58,34.6,175100.0
2011-10-27 10:05:00,34.61,34.65,34.44,34.55,100300.0,34.61,34.65,34.44,34.55,100300.0
2011-10-27 10:10:00,34.56,34.93,34.55,34.92,206300.0,34.56,34.93,34.55,34.92,206300.0
2011-10-27 10:15:00,34.93,35.24,34.89,35.18,231600.0,34.93,35.24,34.89,35.18,231600.0
2011-10-27 10:20:00,35.19,35.25,35.05,35.22,64200.0,35.19,35.25,35.05,35.22,64200.0
2011-10-27 10:25:00,35.23,35.23,34.88,34.97,53300.0,35.23,35.23,34.88,34.97,53300.0
2011-10-27 10:30:00,34.97,34.97,34.86,34.9,169800.0,34.97,34.97,34.86,34.9,169800.0
2011-10-27 10:35:00,34.91,34.93,34.76,34.78,117600.0,34.91,34.93,34.76,34.78,117600.0
2011-10-27 10:40:00,34.79,34.94,34.79,34.94,23600.0,34.79,34.94,34.79,34.94,23600.0
2011-10-27 10:45:00,34.95,35.08,34.94,35.07,56200.0,34.95,35.08,34.94,35.07,56200.0
2011-10-27 10:50:00,35.06,35.09,34.99,35.08,30700.0,35.06,35.09,34.99,35.08,30700.0
2011-10-27 10:55:00,35.09,35.25,35.08,35.24,85100.0,35.09,35.25,35.08,35.24,85100.0
2011-10-27 11:00:00,35.24,35.25,35.17,35.21,64600.0,35.24,35.25,35.17,35.21,64600.0
2011-10-27 11:05:00,35.21,35.28,35.16,35.17,89800.0,35.21,35.28,35.16,35.17,89800.0
2011-10-27 11:10:00,35.18,35.2,35.02,35.04,58000.0,35.18,35.2,35.02,35.04,58000.0
2011-10-27 11:15:00,35.04,35.09,34.84,34.84,60000.0,35.04,35.09,34.84,34.84,60000.0
2011-10-27 11:20:00,34.84,34.95,34.81,34.94,96800.0,34.84,34.95,34.81,34.94,96800.0
2011-10-27 11:25:00,34.94,34.94,34.81,34.83,38000.0,34.94,34.94,34.81,34.83,38000.0
2011-10-27 11:30:00,34.84,34.85,34.73,34.8,83700.0,34.84,34.85,34.73,34.8,83700.0
2011-10-27 11:35:00,34.81,35.0,34.8,34.95,45300.0,34.81,35.0,34.8,34.95,45300.0
2011-10-27 11:40:00,34.95,34.98,34.86,34.86,34500.0,34.95,34.98,34.86,34.86,34500.0
2011-10-27 11:45:00,34.86,34.87,34.79,34.83,45100.0,34.86,34.87,34.79,34.83,45100.0
2011-10-27 11:50:00,34.84,35.0,34.84,35.0,26500.0,34.84,35.0,34.84,35.0,26500.0
2011-10-27 11:55:00,35.0,35.3,34.99,35.24,78100.0,35.0,35.3,34.99,35.24,78100.0
2011-10-27 12:00:00,35.24,35.37,35.23,35.31,135600.0,35.24,35.37,35.23,35.31,135600.0
2011-10-27 12:05:00,35.31,35.37,35.2,35.28,35500.0,35.31,35.37,35.2,35.28,35500.0
2011-10-27 12:10:00,35.27,35.36,35.27,35.34,30200.0,35.27,35.36,35.27,35.34,30200.0
2011-10-27 12:15:00,35.34,35.53,35.34,35.53,56500.0,35.34,35.53,35.34,35.53,56500.0
2011-10-27 12:20:00,35.53,35.54,35.42,35.46,42800.0,35.53,35.54,35.42,35.46,42800.0
2011-10-27 12:25:00,35.45,35.56,35.43,35.55,27500.0,35.45,35.56,35.43,35.55,27500.0
2011-10-27 12:30:00,35.55,35.59,35.46,35.46,73900.0,35.55,35.59,35.46,35.46,73900.0
2011-10-27 12:35:00,35.47,35.49,35.36,35.36,20300.0,35.47,35.49,35.36,35.36,20300.0
2011-10-27 12:40:00,35.36,35.39,35.33,35.38,25100.0,35.36,35.39,35.33,35.38,25100.0
2011-10-27 12:45:00,35.38,35.5,35.38,35.49,32700.0,35.38,35.5,35.38,35.49,32700.0
2011-10-27 12:50:00,35.5,35.55,35.48,35.53,34400.0,35.5,35.55,35.48,35.53,34400.0
2011-10-27 12:55:00,35.54,35.54,35.48,35.51,15000.0,35.54,35.54,35.48,35.51,15000.0
2011-10-27 13:00:00,35.51,35.59,35.5,35.58,25800.0,35.51,35.59,35.5,35.58,25800.0
2011-10-27 13:05:00,35.59,35.66,35.58,35.59,28400.0,35.59,35.66,35.58,35.59,28400.0
2011-10-27 13:10:00,35.6,35.78,35.6,35.73,39400.0,35.6,35.78,35.6,35.73,39400.0
2011-10-27 13:15:00,35.73,35.77,35.65,35.75,23300.0,35.73,35.77,35.65,35.75,23300.0
2011-10-27 13:20:00,35.74,35.74,35.68,35.72,18700.0,35.74,35.74,35.68,35.72,18700.0
2011-10-27 13:25:00,35.72,35.78,35.71,35.77,16400.0,35.72,35.78,35.71,35.77,16400.0
2011-10-27 13:30:00,35.77,35.77,35.73,35.74,25300.0,35.77,35.77,35.73,35.74,25300.0
2011-10-27 13:35:00,35.74,35.88,35.73,35.87,29900.0,35.74,35.88,35.73,35.87,29900.0
2011-10-27 13:40:00,35.88,35.88,35.75,35.82,47000.0,35.88,35.88,35.75,35.82,47000.0
2011-10-27 13:45:00,35.82,35.86,35.81,35.85,15000.0,35.82,35.86,35.81,35.85,15000.0
2011-10-27 13:50:00,35.86,35.9,35.84,35.9,21700.0,35.86,35.9,35.84,35.9,21700.0
2011-10-27 13:55:00,35.9,35.97,35.87,35.97,27700.0,35.9,35.97,35.87,35.97,27700.0
2011-10-27 14:00:00,35.96,36.08,35.92,36.08,92500.0,35.96,36.08,35.92,36.08,92500.0
2011-10-27 14:05:00,36.08,36.16,36.01,36.02,74400.0,36.08,36.16,36.01,36.02,74400.0
2011-10-27 14:10:00,36.02,36.03,35.9,35.97,84800.0,36.02,36.03,35.9,35.97,84800.0
2011-10-27 14:15:00,35.97,36.05,35.94,36.01,39400.0,35.97,36.05,35.94,36.01,39400.0
2011-10-27 14:20:00,36.0,36.05,35.95,36.01,38700.0,36.0,36.05,35.95,36.01,38700.0
2011-10-27 14:25:00,36.01,36.08,35.97,36.07,35400.0,36.01,36.08,35.97,36.07,35400.0
2011-10-27 14:30:00,36.07,36.13,36.03,36.13,66300.0,36.07,36.13,36.03,36.13,66300.0
2011-10-27 14:35:00,36.13,36.2,36.09,36.18,68300.0,36.13,36.2,36.09,36.18,68300.0
2011-10-27 14:40:00,36.18,36.21,36.15,36.2,62900.0,36.18,36.21,36.15,36.2,62900.0
2011-10-27 14:45:00,36.21,36.35,36.11,36.12,151600.0,36.21,36.35,36.11,36.12,151600.0
2011-10-27 14:50:00,36.11,36.12,36.04,36.06,44300.0,36.11,36.12,36.04,36.06,44300.0
2011-10-27 14:55:00,36.05,36.1,35.94,35.94,88400.0,36.05,36.1,35.94,35.94,88400.0
2011-10-27 15:00:00,35.94,35.96,35.83,35.9,178800.0,35.94,35.96,35.83,35.9,178800.0
2011-10-27 15:05:00,35.9,35.93,35.87,35.87,70300.0,35.9,35.93,35.87,35.87,70300.0
2011-10-27 15:10:00,35.87,35.95,35.87,35.91,53600.0,35.87,35.95,35.87,35.91,53600.0
2011-10-27 15:15:00,35.91,36.1,35.91,36.09,53600.0,35.91,36.1,35.91,36.09,53600.0
2011-10-27 15:20:00,36.08,36.18,36.06,36.17,47300.0,36.08,36.18,36.06,36.17,47300.0
2011-10-27 15:25:00,36.16,36.2,36.12,36.13,44400.0,36.16,36.2,36.12,36.13,44400.0
2011-10-27 15:30:00,36.14,36.2,35.99,35.99,112600.0,36.14,36.2,35.99,35.99,112600.0
2011-10-27 15:35:00,36.01,36.02,35.84,35.84,89600.0,36.01,36.02,35.84,35.84,89600.0
2011-10-27 15:40:00,35.85,35.95,35.82,35.83,129600.0,35.85,35.95,35.82,35.83,129600.0
2011-10-27 15:45:00,35.84,35.84,35.4,35.45,341100.0,35.84,35.84,35.4,35.45,341100.0
2011-10-27 15:50:00,35.45,35.48,35.31,35.36,215800.0,35.45,35.48,35.31,35.36,215800.0
2011-10-27 15:55:00,35.36,35.63,35.35,35.62,292100.0,35.36,35.63,35.35,35.62,292100.0
2011-10-28 09:30:00,35.52,35.52,35.05,35.39,49100.0,35.52,35.52,35.05,35.39,49100.0
2011-10-28 09:35:00,35.43,35.6,35.37,35.6,25100.0,35.43,35.6,35.37,35.6,25100.0
2011-10-28 09:40:00,35.61,35.61,35.42,35.46,29600.0,35.61,35.61,35.42,35.46,29600.0
2011-10-28 09:45:00,35.47,35.47,35.18,35.2,23800.0,35.47,35.47,35.18,35.2,23800.0
2011-10-28 09:50:00,35.21,35.36,35.16,35.33,27000.0,35.21,35.36,35.16,35.33,27000.0
2011-10-28 09:55:00,35.34,35.43,35.27,35.43,45000.0,35.34,35.43,35.27,35.43,45000.0
2011-10-28 10:00:00,35.44,35.49,35.32,35.32,57500.0,35.44,35.49,35.32,35.32,57500.0
2011-10-28 10:05:00,35.32,35.51,35.31,35.48,42700.0,35.32,35.51,35.31,35.48,42700.0
2011-10-28 10:10:00,35.5,35.6,35.42,35.53,28300.0,35.5,35.6,35.42,35.53,28300.0
2011-10-28 10:15:00,35.52,35.68,35.49,35.62,34400.0,35.52,35.68,35.49,35.62,34400.0
2011-10-28 10:20:00,35.61,35.75,35.59,35.64,52600.0,35.61,35.75,35.59,35.64,52600.0
2011-10-28 10:25:00,35.63,35.73,35.54,35.58,95200.0,35.63,35.73,35.54,35.58,95200.0
2011-10-28 10:30:00,35.57,35.69,35.56,35.6,70100.0,35.57,35.69,35.56,35.6,70100.0
2011-10-28 10:35:00,35.6,35.69,35.54,35.69,40700.0,35.6,35.69,35.54,35.69,40700.0
2011-10-28 10:40:00,35.69,35.71,35.53,35.6,20200.0,35.69,35.71,35.53,35.6,20200.0
2011-10-28 10:45:00,35.59,35.61,35.53,35.57,19800.0,35.59,35.61,35.53,35.57,19800.0
2011-10-28 10:50:00,35.59,35.64,35.52,35.61,36800.0,35.59,35.64,35.52,35.61,36800.0
2011-10-28 10:55:00,35.61,35.69,35.6,35.64,18700.0,35.61,35.69,35.6,35.64,18700.0
2011-10-28 11:00:00,35.65,35.67,35.58,35.62,25700.0,35.65,35.67,35.58,35.62,25700.0
2011-10-28 11:05:00,35.62,35.72,35.56,35.72,18400.0,35.62,35.72,35.56,35.72,18400.0
2011-10-28 11:10:00,35.72,35.72,35.58,35.59,22600.0,35.72,35.72,35.58,35.59,22600.0
2011-10-28 11:15:00,35.59,35.6,35.47,35.47,24300.0,35.59,35.6,35.47,35.47,24300.0
2011-10-28 11:20:00,35.47,35.56,35.45,35.52,20700.0,35.47,35.56,35.45,35.52,20700.0
2011-10-28 11:25:00,35.51,35.56,35.48,35.52,15300.0,35.51,35.56,35.48,35.52,15300.0
2011-10-28 11:30:00,35.54,35.62,35.51,35.59,51000.0,35.54,35.62,35.51,35.59,51000.0
2011-10-28 11:35:00,35.56,35.59,35.46,35.48,16800.0,35.56,35.59,35.46,35.48,16800.0
2011-10-28 11:40:00,35.48,35.48,35.4,35.4,35800.0,35.48,35.48,35.4,35.4,35800.0
2011-10-28 11:45:00,35.4,35.44,35.35,35.37,14500.0,35.4,35.44,35.35,35.37,14500.0
2011-10-28 11:50:00,35.36,35.4,35.29,35.29,14100.0,35.36,35.4,35.29,35.29,14100.0
2011-10-28 11:55:00,35.27,35.28,35.2,35.23,17200.0,35.27,35.28,35.2,35.23,17200.0
2011-10-28 12:00:00,35.23,35.25,35.2,35.23,26800.0,35.23,35.25,35.2,35.23,26800.0
2011-10-28 12:05:00,35.23,35.25,35.2,35.2,21700.0,35.23,35.25,35.2,35.2,21700.0
2011-10-28 12:10:00,35.2,35.26,35.19,35.22,26500.0,35.2,35.26,35.19,35.22,26500.0
2011-10-28 12:15:00,35.22,35.23,35.14,35.15,18100.0,35.22,35.23,35.14,35.15,18100.0
2011-10-28 12:20:00,35.14,35.16,35.11,35.12,19300.0,35.14,35.16,35.11,35.12,19300.0
2011-10-28 12:25:00,35.12,35.12,35.03,35.06,37000.0,35.12,35.12,35.03,35.06,37000.0
2011-10-28 12:30:00,35.05,35.06,35.0,35.01,41600.0,35.05,35.06,35.0,35.01,41600.0
2011-10-28 12:35:00,35.01,35.04,35.0,35.0,24100.0,35.01,35.04,35.0,35.0,24100.0
2011-10-28 12:40:00,35.01,35.04,35.0,35.01,22900.0,35.01,35.04,35.0,35.01,22900.0
2011-10-28 12:45:00,35.0,35.05,34.98,35.04,37100.0,35.0,35.05,34.98,35.04,37100.0
2011-10-28 12:50:00,35.05,35.05,35.03,35.05,22200.0,35.05,35.05,35.03,35.05,22200.0
2011-10-28 12:55:00,35.05,35.11,35.03,35.09,23800.0,35.05,35.11,35.03,35.09,23800.0
2011-10-28 13:00:00,35.08,35.16,35.08,35.15,11500.0,35.08,35.16,35.08,35.15,11500.0
2011-10-28 13:05:00,35.14,35.14,35.04,35.07,20100.0,35.14,35.14,35.04,35.07,20100.0
2011-10-28 13:10:00,35.06,35.11,35.05,35.08,9500.0,35.06,35.11,35.05,35.08,9500.0
2011-10-28 13:15:00,35.08,35.14,35.08,35.1,15700.0,35.08,35.14,35.08,35.1,15700.0
2011-10-28 13:20:00,35.11,35.15,35.07,35.14,21300.0,35.11,35.15,35.07,35.14,21300.0
2011-10-28 13:25:00,35.14,35.19,35.11,35.11,47200.0,35.14,35.19,35.11,35.11,47200.0
2011-10-28 13:30:00,35.12,35.17,35.08,35.17,21900.0,35.12,35.17,35.08,35.17,21900.0
2011-10-28 13:35:00,35.17,35.37,35.16,35.37,105500.0,35.17,35.37,35.16,35.37,105500.0
2011-10-28 13:40:00,35.37,35.4,35.32,35.39,73300.0,35.37,35.4,35.32,35.39,73300.0
2011-10-28 13:45:00,35.39,35.43,35.38,35.42,117300.0,35.39,35.43,35.38,35.42,117300.0
2011-10-28 13:50:00,35.42,35.49,35.41,35.48,60900.0,35.42,35.49,35.41,35.48,60900.0
2011-10-28 13:55:00,35.49,35.52,35.48,35.5,39800.0,35.49,35.52,35.48,35.5,39800.0
2011-10-28 14:00:00,35.5,35.5,35.44,35.45,60300.0,35.5,35.5,35.44,35.45,60300.0
2011-10-28 14:05:00,35.45,35.57,35.44,35.57,143200.0,35.45,35.57,35.44,35.57,143200.0
2011-10-28 14:10:00,35.57,35.57,35.5,35.5,15500.0,35.57,35.57,35.5,35.5,15500.0
2011-10-28 14:15:00,35.5,35.5,35.38,35.42,48800.0,35.5,35.5,35.38,35.42,48800.0
2011-10-28 14:20:00,35.43,35.48,35.43,35.46,6600.0,35.43,35.48,35.43,35.46,6600.0
2011-10-28 14:25:00,35.47,35.53,35.46,35.53,9100.0,35.47,35.53,35.46,35.53,9100.0
2011-10-28 14:30:00,35.53,35.59,35.52,35.59,13700.0,35.53,35.59,35.52,35.59,13700.0
2011-10-28 14:35:00,35.59,35.59,35.53,35.55,12100.0,35.59,35.59,35.53,35.55,12100.0
2011-10-28 14:40:00,35.58,35.63,35.58,35.62,12600.0,35.58,35.63,35.58,35.62,12600.0
2011-10-28 14:45:00,35.62,35.62,35.56,35.58,11900.0,35.62,35.62,35.56,35.58,11900.0
2011-10-28 14:50:00,35.57,35.62,35.55,35.58,15800.0,35.57,35.62,35.55,35.58,15800.0
2011-10-28 14:55:00,35.58,35.67,35.57,35.67,76700.0,35.58,35.67,35.57,35.67,76700.0
2011-10-28 15:00:00,35.66,35.84,35.66,35.84,60000.0,35.66,35.84,35.66,35.84,60000.0
2011-10-28 15:05:00,35.84,35.96,35.84,35.94,104500.0,35.84,35.96,35.84,35.94,104500.0
2011-10-28 15:10:00,35.94,36.04,35.91,36.02,124300.0,35.94,36.04,35.91,36.02,124300.0
2011-10-28 15:15:00,36.01,36.03,35.84,35.86,38400.0,36.01,36.03,35.84,35.86,38400.0
2011-10-28 15:20:00,35.86,35.88,35.81,35.81,23800.0,35.86,35.88,35.81,35.81,23800.0
2011-10-28 15:25:00,35.82,35.83,35.75,35.77,27600.0,35.82,35.83,35.75,35.77,27600.0
2011-10-28 15:30:00,35.78,35.78,35.72,35.78,36700.0,35.78,35.78,35.72,35.78,36700.0
2011-10-28 15:35:00,35.78,35.86,35.75,35.84,28400.0,35.78,35.86,35.75,35.84,28400.0
2011-10-28 15:40:00,35.84,35.91,35.81,35.88,29900.0,35.84,35.91,35.81,35.88,29900.0
2011-10-28 15:45:00,35.88,35.91,35.83,35.89,58700.0,35.88,35.91,35.83,35.89,58700.0
2011-10-28 15:50:00,35.88,35.92,35.86,35.92,79400.0,35.88,35.92,35.86,35.92,79400.0
2011-10-28 15:55:00,35.91,35.91,35.79,35.83,166100.0,35.91,35.91,35.79,35.83,166100.0
2011-10-31 09:30:00,35.25,35.31,34.81,34.86,60300.0,35.25,35.31,34.81,34.86,60300.0
2011-10-31 09:35:00,34.85,34.85,34.54,34.58,77800.0,34.85,34.85,34.54,34.58,77800.0
2011-10-31 09:40:00,34.57,34.66,34.52,34.62,56400.0,34.57,34.66,34.52,34.62,56400.0
2011-10-31 09:45:00,34.62,34.62,34.45,34.54,20600.0,34.62,34.62,34.45,34.54,20600.0
2011-10-31 09:50:00,34.53,34.73,34.51,34.68,31000.0,34.53,34.73,34.51,34.68,31000.0
2011-10-31 09:55:00,34.68,34.74,34.62,34.73,19000.0,34.68,34.74,34.62,34.73,19000.0
2011-10-31 10:00:00,34.73,34.73,34.58,34.65,39900.0,34.73,34.73,34.58,34.65,39900.0
2011-10-31 10:05:00,34.65,34.68,34.59,34.66,51300.0,34.65,34.68,34.59,34.66,51300.0
2011-10-31 10:10:00,34.66,34.87,34.66,34.87,49600.0,34.66,34.87,34.66,34.87,49600.0
2011-10-31 10:15:00,34.87,35.05,34.87,34.88,34900.0,34.87,35.05,34.87,34.88,34900.0
2011-10-31 10:20:00,34.88,34.92,34.8,34.8,32200.0,34.88,34.92,34.8,34.8,32200.0
2011-10-31 10:25:00,34.8,34.95,34.8,34.93,28900.0,34.8,34.95,34.8,34.93,28900.0
2011-10-31 10:30:00,34.93,34.95,34.87,34.93,45800.0,34.93,34.95,34.87,34.93,45800.0
2011-10-31 10:35:00,34.93,35.0,34.89,34.99,39700.0,34.93,35.0,34.89,34.99,39700.0
2011-10-31 10:40:00,34.99,34.99,34.89,34.91,22200.0,34.99,34.99,34.89,34.91,22200.0
2011-10-31 10:45:00,34.91,34.93,34.79,34.83,24800.0,34.91,34.93,34.79,34.83,24800.0
2011-10-31 10:50:00,34.83,34.96,34.83,34.89,19500.0,34.83,34.96,34.83,34.89,19500.0
2011-10-31 10:55:00,34.87,34.95,34.84,34.91,25000.0,34.87,34.95,34.84,34.91,25000.0
2011-10-31 11:00:00,34.91,34.96,34.85,34.87,25500.0,34.91,34.96,34.85,34.87,25500.0
2011-10-31 11:05:00,34.87,34.89,34.83,34.85,18500.0,34.87,34.89,34.83,34.85,18500.0
2011-10-31 11:10:00,34.85,34.89,34.74,34.74,26700.0,34.85,34.89,34.74,34.74,26700.0
2011-10-31 11:15:00,34.74,34.74,34.65,34.69,44500.0,34.74,34.74,34.65,34.69,44500.0
2011-10-31 11:20:00,34.7,34.75,34.66,34.71,59600.0,34.7,34.75,34.66,34.71,59600.0
2011-10-31 11:25:00,34.72,34.73,34.62,34.72,50800.0,34.72,34.73,34.62,34.72,50800.0
2011-10-31 11:30:00,34.72,34.85,34.7,34.81,41900.0,34.72,34.85,34.7,34.81,41900.0
2011-10-31 11:35:00,34.82,34.82,34.67,34.67,26600.0,34.82,34.82,34.67,34.67,26600.0
2011-10-31 11:40:00,34.67,34.77,34.66,34.72,39200.0,34.67,34.77,34.66,34.72,39200.0
2011-10-31 11:45:00,34.73,34.75,34.7,34.72,25600.0,34.73,34.75,34.7,34.72,25600.0
2011-10-31 11:50:00,34.72,34.74,34.64,34.64,29100.0,34.72,34.74,34.64,34.64,29100.0
2011-10-31 11:55:00,34.65,34.65,34.56,34.58,39800.0,34.65,34.65,34.56,34.58,39800.0
2011-10-31 12:00:00,34.57,34.68,34.56,34.66,36100.0,34.57,34.68,34.56,34.66,36100.0
2011-10-31 12:05:00,34.67,34.71,34.63,34.66,20900.0,34.67,34.71,34.63,34.66,20900.0
2011-10-31 12:10:00,34.65,34.73,34.63,34.73,32100.0,34.65,34.73,34.63,34.73,32100.0
2011-10-31 12:15:00,34.72,34.72,34.61,34.68,48100.0,34.72,34.72,34.61,34.68,48100.0
2011-10-31 12:20:00,34.68,34.74,34.66,34.72,21600.0,34.68,34.74,34.66,34.72,21600.0
2011-10-31 12:25:00,34.72,34.72,34.57,34.6,34400.0,34.72,34.72,34.57,34.6,34400.0
2011-10-31 12:30:00,34.61,34.65,34.59,34.6,41500.0,34.61,34.65,34.59,34.6,41500.0
2011-10-31 12:35:00,34.6,34.71,34.6,34.71,20600.0,34.6,34.71,34.6,34.71,20600.0
2011-10-31 12:40:00,34.7,34.78,34.68,34.76,15500.0,34.7,34.78,34.68,34.76,15500.0
2011-10-31 12:45:00,34.77,34.8,34.7,34.8,18500.0,34.77,34.8,34.7,34.8,18500.0
2011-10-31 12:50:00,34.79,34.88,34.77,34.87,20600.0,34.79,34.88,34.77,34.87,20600.0
2011-10-31 12:55:00,34.87,34.91,34.87,34.91,24800.0,34.87,34.91,34.87,34.91,24800.0
2011-10-31 13:00:00,34.9,35.02,34.87,34.98,47300.0,34.9,35.02,34.87,34.98,47300.0
2011-10-31 13:05:00,34.98,35.01,34.97,34.97,24300.0,34.98,35.01,34.97,34.97,24300.0
2011-10-31 13:10:00,34.98,35.04,34.98,35.01,22100.0,34.98,35.04,34.98,35.01,22100.0
2011-10-31 13:15:00,35.01,35.03,34.99,35.0,11600.0,35.01,35.03,34.99,35.0,11600.0
2011-10-31 13:20:00,35.0,35.04,34.98,35.0,22300.0,35.0,35.04,34.98,35.0,22300.0
2011-10-31 13:25:00,35.0,35.01,34.97,34.99,18100.0,35.0,35.01,34.97,34.99,18100.0
2011-10-31 13:30:00,34.98,35.03,34.97,35.0,19700.0,34.98,35.03,34.97,35.0,19700.0
2011-10-31 13:35:00,35.0,35.13,35.0,35.13,37700.0,35.0,35.13,35.0,35.13,37700.0
2011-10-31 13:40:00,35.12,35.14,35.08,35.08,58400.0,35.12,35.14,35.08,35.08,58400.0
2011-10-31 13:45:00,35.08,35.14,35.05,35.13,23800.0,35.08,35.14,35.05,35.13,23800.0
2011-10-31 13:50:00,35.15,35.15,35.07,35.07,38000.0,35.15,35.15,35.07,35.07,38000.0
2011-10-31 13:55:00,35.07,35.13,35.07,35.1,41600.0,35.07,35.13,35.07,35.1,41600.0
2011-10-31 14:00:00,35.1,35.16,35.06,35.12,26800.0,35.1,35.16,35.06,35.12,26800.0
2011-10-31 14:05:00,35.11,35.14,35.08,35.09,21600.0,35.11,35.14,35.08,35.09,21600.0
2011-10-31 14:10:00,35.09,35.09,35.0,35.01,11600.0,35.09,35.09,35.0,35.01,11600.0
2011-10-31 14:15:00,35.01,35.01,34.98,35.01,23500.0,35.01,35.01,34.98,35.01,23500.0
2011-10-31 14:20:00,35.01,35.08,34.99,35.0,39200.0,35.01,35.08,34.99,35.0,39200.0
2011-10-31 14:25:00,35.0,35.0,34.97,34.98,13700.0,35.0,35.0,34.97,34.98,13700.0
2011-10-31 14:30:00,34.99,35.03,34.96,35.02,23600.0,34.99,35.03,34.96,35.02,23600.0
2011-10-31 14:35:00,35.01,35.01,34.85,34.89,21400.0,35.01,35.01,34.85,34.89,21400.0
2011-10-31 14:40:00,34.88,34.93,34.86,34.87,25400.0,34.88,34.93,34.86,34.87,25400.0
2011-10-31 14:45:00,34.87,34.91,34.83,34.83,50200.0,34.87,34.91,34.83,34.83,50200.0
2011-10-31 14:50:00,34.83,34.89,34.83,34.86,35800.0,34.83,34.89,34.83,34.86,35800.0
2011-10-31 14:55:00,34.86,34.93,34.86,34.92,16900.0,34.86,34.93,34.86,34.92,16900.0
2011-10-31 15:00:00,34.91,34.91,34.83,34.85,41100.0,34.91,34.91,34.83,34.85,41100.0
2011-10-31 15:05:00,34.84,34.86,34.8,34.8,34000.0,34.84,34.86,34.8,34.8,34000.0
2011-10-31 15:10:00,34.79,34.85,34.77,34.78,30800.0,34.79,34.85,34.77,34.78,30800.0
2011-10-31 15:15:00,34.78,34.84,34.74,34.76,88700.0,34.78,34.84,34.74,34.76,88700.0
2011-10-31 15:20:00,34.75,34.8,34.69,34.77,66900.0,34.75,34.8,34.69,34.77,66900.0
2011-10-31 15:25:00,34.77,34.78,34.74,34.74,49400.0,34.77,34.78,34.74,34.74,49400.0
2011-10-31 15:30:00,34.74,34.82,34.69,34.82,80900.0,34.74,34.82,34.69,34.82,80900.0
2011-10-31 15:35:00,34.82,34.86,34.78,34.86,45400.0,34.82,34.86,34.78,34.86,45400.0
2011-10-31 15:40:00,34.86,34.9,34.77,34.84,95300.0,34.86,34.9,34.77,34.84,95300.0
2011-10-31 15:45:00,34.84,34.86,34.64,34.74,119800.0,34.84,34.86,34.64,34.74,119800.0
2011-10-31 15:50:00,34.74,34.84,34.7,34.84,181600.0,34.74,34.84,34.7,34.84,181600.0
2011-10-31 15:55:00,34.84,34.84,34.59,34.59,275000.0,34.84,34.84,34.59,34.59,275000.0
2011-11-01 09:30:00,33.51,33.56,32.74,32.96,137600.0,33.51,33.56,32.74,32.96,137600.0
2011-11-01 09:35:00,32.98,33.41,32.97,33.27,50400.0,32.98,33.41,32.97,33.27,50400.0
2011-11-01 09:40:00,33.24,33.44,33.2,33.25,30100.0,33.24,33.44,33.2,33.25,30100.0
2011-11-01 09:45:00,33.25,33.4,33.23,33.26,31200.0,33.25,33.4,33.23,33.26,31200.0
2011-11-01 09:50:00,33.25,33.36,33.24,33.27,21400.0,33.25,33.36,33.24,33.27,21400.0
2011-11-01 09:55:00,33.26,33.33,33.18,33.33,36400.0,33.26,33.33,33.18,33.33,36400.0
2011-11-01 10:00:00,33.32,33.43,33.1,33.43,86000.0,33.32,33.43,33.1,33.43,86000.0
2011-11-01 10:05:00,33.42,33.56,33.42,33.51,129800.0,33.42,33.56,33.42,33.51,129800.0
2011-11-01 10:10:00,33.52,33.73,33.49,33.62,56200.0,33.52,33.73,33.49,33.62,56200.0
2011-11-01 10:15:00,33.61,33.64,33.47,33.47,32700.0,33.61,33.64,33.47,33.47,32700.0
2011-11-01 10:20:00,33.47,33.58,33.38,33.53,57000.0,33.47,33.58,33.38,33.53,57000.0
2011-11-01 10:25:00,33.53,33.68,33.52,33.53,26100.0,33.53,33.68,33.52,33.53,26100.0
2011-11-01 10:30:00,33.53,33.56,33.43,33.53,24200.0,33.53,33.56,33.43,33.53,24200.0
2011-11-01 10:35:00,33.54,33.65,33.49,33.59,33900.0,33.54,33.65,33.49,33.59,33900.0
2011-11-01 10:40:00,33.59,33.67,33.51,33.57,29400.0,33.59,33.67,33.51,33.57,29400.0
2011-11-01 10:45:00,33.56,33.57,33.43,33.5,19900.0,33.56,33.57,33.43,33.5,19900.0
2011-11-01 10:50:00,33.5,33.59,33.44,33.47,101200.0,33.5,33.59,33.44,33.47,101200.0
2011-11-01 10:55:00,33.47,33.62,33.47,33.57,46000.0,33.47,33.62,33.47,33.57,46000.0
2011-11-01 11:00:00,33.57,33.66,33.5,33.5,40200.0,33.57,33.66,33.5,33.5,40200.0
2011-11-01 11:05:00,33.52,33.53,33.38,33.42,30100.0,33.52,33.53,33.38,33.42,30100.0
2011-11-01 11:10:00,33.42,33.48,33.34,33.34,29200.0,33.42,33.48,33.34,33.34,29200.0
2011-11-01 11:15:00,33.34,33.45,33.34,33.45,26500.0,33.34,33.45,33.34,33.45,26500.0
2011-11-01 11:20:00,33.45,33.45,33.25,33.25,19800.0,33.45,33.45,33.25,33.25,19800.0
2011-11-01 11:25:00,33.25,33.28,33.06,33.1,55600.0,33.25,33.28,33.06,33.1,55600.0
2011-11-01 11:30:00,33.11,33.13,32.95,32.95,83800.0,33.11,33.13,32.95,32.95,83800.0
2011-11-01 11:35:00,32.95,32.98,32.88,32.92,95900.0,32.95,32.98,32.88,32.92,95900.0
2011-11-01 11:40:00,32.92,32.97,32.8,32.8,18400.0,32.92,32.97,32.8,32.8,18400.0
2011-11-01 11:45:00,32.8,33.0,32.8,32.96,83500.0,32.8,33.0,32.8,32.96,83500.0
2011-11-01 11:50:00,32.96,33.05,32.91,33.04,129600.0,32.96,33.05,32.91,33.04,129600.0
2011-11-01 11:55:00,33.02,33.11,33.01,33.05,17800.0,33.02,33.11,33.01,33.05,17800.0
2011-11-01 12:00:00,33.04,33.04,32.97,32.99,75800.0,33.04,33.04,32.97,32.99,75800.0
2011-11-01 12:05:00,32.99,33.08,32.98,33.06,102000.0,32.99,33.08,32.98,33.06,102000.0
2011-11-01 12:10:00,33.07,33.19,33.02,33.15,19600.0,33.07,33.19,33.02,33.15,19600.0
2011-11-01 12:15:00,33.14,33.14,32.97,32.99,109300.0,33.14,33.14,32.97,32.99,109300.0
2011-11-01 12:20:00,32.99,33.06,32.97,33.06,45700.0,32.99,33.06,32.97,33.06,45700.0
2011-11-01 12:25:00,33.04,33.14,33.04,33.12,11900.0,33.04,33.14,33.04,33.12,11900.0
2011-11-01 12:30:00,33.09,33.25,33.04,33.21,15000.0,33.09,33.25,33.04,33.21,15000.0
2011-11-01 12:35:00,33.2,33.26,33.17,33.21,19200.0,33.2,33.26,33.17,33.21,19200.0
2011-11-01 12:40:00,33.22,33.24,33.09,33.21,114800.0,33.22,33.24,33.09,33.21,114800.0
2011-11-01 12:45:00,33.21,33.25,33.19,33.22,67700.0,33.21,33.25,33.19,33.22,67700.0
2011-11-01 12:50:00,33.2,33.24,33.15,33.15,25600.0,33.2,33.24,33.15,33.15,25600.0
2011-11-01 12:55:00,33.15,33.27,33.13,33.13,16000.0,33.15,33.27,33.13,33.13,16000.0
2011-11-01 13:00:00,33.12,33.16,33.06,33.14,15800.0,33.12,33.16,33.06,33.14,15800.0
2011-11-01 13:05:00,33.13,33.29,33.13,33.18,17700.0,33.13,33.29,33.13,33.18,17700.0
2011-11-01 13:10:00,33.17,33.28,33.17,33.21,9100.0,33.17,33.28,33.17,33.21,9100.0
2011-11-01 13:15:00,33.2,33.27,33.14,33.16,15300.0,33.2,33.27,33.14,33.16,15300.0
2011-11-01 13:20:00,33.15,33.18,33.02,33.06,14300.0,33.15,33.18,33.02,33.06,14300.0
2011-11-01 13:25:00,33.07,33.45,33.04,33.4,56600.0,33.07,33.45,33.04,33.4,56600.0
2011-11-01 13:30:00,33.4,33.63,33.38,33.62,172100.0,33.4,33.63,33.38,33.62,172100.0
2011-11-01 13:35:00,33.63,33.7,33.48,33.51,51300.0,33.63,33.7,33.48,33.51,51300.0
2011-11-01 13:40:00,33.52,33.56,33.47,33.5,68100.0,33.52,33.56,33.47,33.5,68100.0
2011-11-01 13:45:00,33.49,33.67,33.49,33.53,59900.0,33.49,33.67,33.49,33.53,59900.0
2011-11-01 13:50:00,33.54,33.64,33.48,33.48,32400.0,33.54,33.64,33.48,33.48,32400.0
2011-11-01 13:55:00,33.48,33.48,33.28,33.35,53500.0,33.48,33.48,33.28,33.35,53500.0
2011-11-01 14:00:00,33.34,33.4,33.26,33.33,64700.0,33.34,33.4,33.26,33.33,64700.0
2011-11-01 14:05:00,33.32,33.46,33.29,33.45,32300.0,33.32,33.46,33.29,33.45,32300.0
2011-11-01 14:10:00,33.43,33.48,33.34,33.42,40700.0,33.43,33.48,33.34,33.42,40700.0
2011-11-01 14:15:00,33.41,33.51,33.33,33.44,139600.0,33.41,33.51,33.33,33.44,139600.0
2011-11-01 14:20:00,33.45,33.56,33.43,33.56,42500.0,33.45,33.56,33.43,33.56,42500.0
2011-11-01 14:25:00,33.57,33.66,33.54,33.63,57600.0,33.57,33.66,33.54,33.63,57600.0
2011-11-01 14:30:00,33.63,33.66,33.59,33.59,86200.0,33.63,33.66,33.59,33.59,86200.0
2011-11-01 14:35:00,33.6,33.62,33.47,33.5,66600.0,33.6,33.62,33.47,33.5,66600.0
2011-11-01 14:40:00,33.48,33.58,33.45,33.56,24500.0,33.48,33.58,33.45,33.56,24500.0
2011-11-01 14:45:00,33.56,33.57,33.42,33.42,54400.0,33.56,33.57,33.42,33.42,54400.0
2011-11-01 14:50:00,33.42,33.47,33.25,33.3,46800.0,33.42,33.47,33.25,33.3,46800.0
2011-11-01 14:55:00,33.3,33.33,33.25,33.32,24200.0,33.3,33.33,33.25,33.32,24200.0
2011-11-01 15:00:00,33.32,33.37,33.12,33.15,51900.0,33.32,33.37,33.12,33.15,51900.0
2011-11-01 15:05:00,33.17,33.2,33.07,33.12,44000.0,33.17,33.2,33.07,33.12,44000.0
2011-11-01 15:10:00,33.12,33.31,33.11,33.31,33800.0,33.12,33.31,33.11,33.31,33800.0
2011-11-01 15:15:00,33.32,33.32,33.12,33.22,43400.0,33.32,33.32,33.12,33.22,43400.0
2011-11-01 15:20:00,33.23,33.26,33.03,33.07,38900.0,33.23,33.26,33.03,33.07,38900.0
2011-11-01 15:25:00,33.07,33.16,33.07,33.15,35400.0,33.07,33.16,33.07,33.15,35400.0
2011-11-01 15:30:00,33.15,33.31,33.15,33.25,45200.0,33.15,33.31,33.15,33.25,45200.0
2011-11-01 15:35:00,33.26,33.39,33.25,33.39,56000.0,33.26,33.39,33.25,33.39,56000.0
2011-11-01 15:40:00,33.38,33.38,33.12,33.15,74500.0,33.38,33.38,33.12,33.15,74500.0
2011-11-01 15:45:00,33.14,33.14,32.94,33.07,180600.0,33.14,33.14,32.94,33.07,180600.0
2011-11-01 15:50:00,33.06,33.06,32.95,33.02,147100.0,33.06,33.06,32.95,33.02,147100.0
2011-11-01 15:55:00,33.0,33.09,32.94,32.99,232100.0,33.0,33.09,32.94,32.99,232100.0
2011-11-02 09:30:00,33.46,33.62,33.39,33.62,63400.0,33.46,33.62,33.39,33.62,63400.0
2011-11-02 09:35:00,33.63,33.7,33.6,33.63,53300.0,33.63,33.7,33.6,33.63,53300.0
2011-11-02 09:40:00,33.63,33.77,33.61,33.66,43800.0,33.63,33.77,33.61,33.66,43800.0
2011-11-02 09:45:00,33.67,33.68,33.56,33.56,20700.0,33.67,33.68,33.56,33.56,20700.0
2011-11-02 09:50:00,33.57,33.58,33.5,33.53,49300.0,33.57,33.58,33.5,33.53,49300.0
2011-11-02 09:55:00,33.51,33.53,33.43,33.45,27400.0,33.51,33.53,33.43,33.45,27400.0
2011-11-02 10:00:00,33.45,33.57,33.43,33.45,49900.0,33.45,33.57,33.43,33.45,49900.0
2011-11-02 10:05:00,33.45,33.59,33.39,33.59,43100.0,33.45,33.59,33.39,33.59,43100.0
2011-11-02 10:10:00,33.61,33.68,33.55,33.68,20000.0,33.61,33.68,33.55,33.68,20000.0
2011-11-02 10:15:00,33.68,33.72,33.65,33.7,37300.0,33.68,33.72,33.65,33.7,37300.0
2011-11-02 10:20:00,33.7,33.73,33.66,33.73,18100.0,33.7,33.73,33.66,33.73,18100.0
2011-11-02 10:25:00,33.74,33.82,33.74,33.81,26100.0,33.74,33.82,33.74,33.81,26100.0
2011-11-02 10:30:00,33.82,33.83,33.71,33.81,46300.0,33.82,33.83,33.71,33.81,46300.0
2011-11-02 10:35:00,33.81,33.92,33.81,33.9,32100.0,33.81,33.92,33.81,33.9,32100.0
2011-11-02 10:40:00,33.9,34.03,33.9,33.96,35100.0,33.9,34.03,33.9,33.96,35100.0
2011-11-02 10:45:00,33.95,34.09,33.91,34.08,25100.0,33.95,34.09,33.91,34.08,25100.0
2011-11-02 10:50:00,34.08,34.2,34.01,34.15,26600.0,34.08,34.2,34.01,34.15,26600.0
2011-11-02 10:55:00,34.16,34.17,34.1,34.11,18200.0,34.16,34.17,34.1,34.11,18200.0
2011-11-02 11:00:00,34.13,34.18,34.07,34.08,22800.0,34.13,34.18,34.07,34.08,22800.0
2011-11-02 11:05:00,34.08,34.23,34.08,34.19,15000.0,34.08,34.23,34.08,34.19,15000.0
2011-11-02 11:10:00,34.18,34.19,34.09,34.09,9600.0,34.18,34.19,34.09,34.09,9600.0
2011-11-02 11:15:00,34.09,34.21,34.06,34.21,17000.0,34.09,34.21,34.06,34.21,17000.0
2011-11-02 11:20:00,34.21,34.21,34.13,34.19,10800.0,34.21,34.21,34.13,34.19,10800.0
2011-11-02 11:25:00,34.19,34.2,34.08,34.11,10200.0,34.19,34.2,34.08,34.11,10200.0
2011-11-02 11:30:00,34.11,34.12,34.0,34.0,15500.0,34.11,34.12,34.0,34.0,15500.0
2011-11-02 11:35:00,34.01,34.01,33.94,33.95,10200.0,34.01,34.01,33.94,33.95,10200.0
2011-11-02 11:40:00,33.96,33.98,33.93,33.94,8300.0,33.96,33.98,33.93,33.94,8300.0
2011-11-02 11:45:00,33.93,33.93,33.86,33.87,29300.0,33.93,33.93,33.86,33.87,29300.0
2011-11-02 11:50:00,33.88,33.88,33.76,33.77,39000.0,33.88,33.88,33.76,33.77,39000.0
2011-11-02 11:55:00,33.77,33.77,33.72,33.76,49400.0,33.77,33.77,33.72,33.76,49400.0
2011-11-02 12:00:00,33.74,33.76,33.72,33.76,19900.0,33.74,33.76,33.72,33.76,19900.0
2011-11-02 12:05:00,33.75,33.76,33.71,33.73,23300.0,33.75,33.76,33.71,33.73,23300.0
2011-11-02 12:10:00,33.74,33.76,33.72,33.72,19300.0,33.74,33.76,33.72,33.72,19300.0
2011-11-02 12:15:00,33.72,33.72,33.64,33.65,16700.0,33.72,33.72,33.64,33.65,16700.0
2011-11-02 12:20:00,33.65,33.67,33.61,33.64,34200.0,33.65,33.67,33.61,33.64,34200.0
2011-11-02 12:25:00,33.65,33.69,33.64,33.68,9700.0,33.65,33.69,33.64,33.68,9700.0
2011-11-02 12:30:00,33.68,33.71,33.62,33.63,21100.0,33.68,33.71,33.62,33.63,21100.0
2011-11-02 12:35:00,33.61,33.74,33.57,33.7,47600.0,33.61,33.74,33.57,33.7,47600.0
2011-11-02 12:40:00,33.71,33.81,33.63,33.66,43600.0,33.71,33.81,33.63,33.66,43600.0
2011-11-02 12:45:00,33.64,33.64,33.5,33.5,34400.0,33.64,33.64,33.5,33.5,34400.0
2011-11-02 12:50:00,33.49,33.55,33.48,33.52,15700.0,33.49,33.55,33.48,33.52,15700.0
2011-11-02 12:55:00,33.54,33.57,33.45,33.45,15300.0,33.54,33.57,33.45,33.45,15300.0
2011-11-02 13:00:00,33.47,33.49,33.28,33.39,100800.0,33.47,33.49,33.28,33.39,100800.0
2011-11-02 13:05:00,33.37,33.45,33.36,33.41,51800.0,33.37,33.45,33.36,33.41,51800.0
2011-11-02 13:10:00,33.4,33.48,33.4,33.44,21300.0,33.4,33.48,33.4,33.44,21300.0
2011-11-02 13:15:00,33.43,33.43,33.36,33.36,24000.0,33.43,33.43,33.36,33.36,24000.0
2011-11-02 13:20:00,33.36,33.37,33.21,33.22,48300.0,33.36,33.37,33.21,33.22,48300.0
2011-11-02 13:25:00,33.22,33.37,33.21,33.33,46500.0,33.22,33.37,33.21,33.33,46500.0
2011-11-02 13:30:00,33.33,33.4,33.32,33.39,25200.0,33.33,33.4,33.32,33.39,25200.0
2011-11-02 13:35:00,33.38,33.4,33.35,33.37,16500.0,33.38,33.4,33.35,33.37,16500.0
2011-11-02 13:40:00,33.37,33.41,33.34,33.4,21200.0,33.37,33.41,33.34,33.4,21200.0
2011-11-02 13:45:00,33.4,33.54,33.4,33.54,48400.0,33.4,33.54,33.4,33.54,48400.0
2011-11-02 13:50:00,33.54,33.54,33.41,33.42,20000.0,33.54,33.54,33.41,33.42,20000.0
2011-11-02 13:55:00,33.41,33.42,33.35,33.4,12600.0,33.41,33.42,33.35,33.4,12600.0
2011-11-02 14:00:00,33.39,33.39,33.26,33.37,29800.0,33.39,33.39,33.26,33.37,29800.0
2011-11-02 14:05:00,33.37,33.5,33.34,33.46,84900.0,33.37,33.5,33.34,33.46,84900.0
2011-11-02 14:10:00,33.45,33.45,33.33,33.36,29800.0,33.45,33.45,33.33,33.36,29800.0
2011-11-02 14:15:00,33.35,33.44,33.33,33.39,38100.0,33.35,33.44,33.33,33.39,38100.0
2011-11-02 14:20:00,33.39,33.48,33.32,33.32,43000.0,33.39,33.48,33.32,33.32,43000.0
2011-11-02 14:25:00,33.31,33.41,33.28,33.38,62700.0,33.31,33.41,33.28,33.38,62700.0
2011-11-02 14:30:00,33.39,33.47,33.34,33.47,49900.0,33.39,33.47,33.34,33.47,49900.0
2011-11-02 14:35:00,33.49,33.53,33.45,33.45,36000.0,33.49,33.53,33.45,33.45,36000.0
2011-11-02 14:40:00,33.47,33.47,33.35,33.37,32200.0,33.47,33.47,33.35,33.37,32200.0
2011-11-02 14:45:00,33.37,33.43,33.35,33.39,31200.0,33.37,33.43,33.35,33.39,31200.0
2011-11-02 14:50:00,33.39,33.51,33.39,33.4,52700.0,33.39,33.51,33.39,33.4,52700.0
2011-11-02 14:55:00,33.41,33.53,33.41,33.47,38700.0,33.41,33.53,33.41,33.47,38700.0
2011-11-02 15:00:00,33.48,33.51,33.41,33.42,50000.0,33.48,33.51,33.41,33.42,50000.0
2011-11-02 15:05:00,33.42,33.6,33.42,33.55,45400.0,33.42,33.6,33.42,33.55,45400.0
2011-11-02 15:10:00,33.56,33.58,33.5,33.53,48000.0,33.56,33.58,33.5,33.53,48000.0
2011-11-02 15:15:00,33.53,33.59,33.49,33.58,40800.0,33.53,33.59,33.49,33.58,40800.0
2011-11-02 15:20:00,33.58,33.69,33.58,33.62,90500.0,33.58,33.69,33.58,33.62,90500.0
2011-11-02 15:25:00,33.62,33.62,33.53,33.54,48600.0,33.62,33.62,33.53,33.54,48600.0
2011-11-02 15:30:00,33.54,33.61,33.44,33.45,73600.0,33.54,33.61,33.44,33.45,73600.0
2011-11-02 15:35:00,33.45,33.56,33.45,33.56,79800.0,33.45,33.56,33.45,33.56,79800.0
2011-11-02 15:40:00,33.56,33.61,33.41,33.46,96600.0,33.56,33.61,33.41,33.46,96600.0
2011-11-02 15:45:00,33.46,33.5,33.37,33.42,95800.0,33.46,33.5,33.37,33.42,95800.0
2011-11-02 15:50:00,33.42,33.52,33.41,33.51,89200.0,33.42,33.52,33.41,33.51,89200.0
2011-11-02 15:55:00,33.51,33.6,33.5,33.54,213800.0,33.51,33.6,33.5,33.54,213800.0
2011-11-03 09:30:00,34.0,34.19,33.97,34.17,44900.0,34.0,34.19,33.97,34.17,44900.0
2011-11-03 09:35:00,34.16,34.16,33.89,33.95,41100.0,34.16,34.16,33.89,33.95,41100.0
2011-11-03 09:40:00,33.92,33.94,33.86,33.94,25400.0,33.92,33.94,33.86,33.94,25400.0
2011-11-03 09:45:00,33.96,33.98,33.84,33.85,17700.0,33.96,33.98,33.84,33.85,17700.0
2011-11-03 09:50:00,33.83,33.85,33.69,33.7,17700.0,33.83,33.85,33.69,33.7,17700.0
2011-11-03 09:55:00,33.68,33.74,33.61,33.68,32900.0,33.68,33.74,33.61,33.68,32900.0
2011-11-03 10:00:00,33.7,33.72,33.37,33.4,56500.0,33.7,33.72,33.37,33.4,56500.0
2011-11-03 10:05:00,33.4,33.49,33.28,33.49,59200.0,33.4,33.49,33.28,33.49,59200.0
2011-11-03 10:10:00,33.49,33.59,33.41,33.59,42900.0,33.49,33.59,33.41,33.59,42900.0
2011-11-03 10:15:00,33.59,33.73,33.59,33.68,28300.0,33.59,33.73,33.59,33.68,28300.0
2011-11-03 10:20:00,33.69,33.79,33.66,33.7,19300.0,33.69,33.79,33.66,33.7,19300.0
2011-11-03 10:25:00,33.71,33.83,33.7,33.78,23900.0,33.71,33.83,33.7,33.78,23900.0
2011-11-03 10:30:00,33.79,33.94,33.79,33.94,26600.0,33.79,33.94,33.79,33.94,26600.0
2011-11-03 10:35:00,33.93,33.96,33.85,33.93,16600.0,33.93,33.96,33.85,33.93,16600.0
2011-11-03 10:40:00,33.93,34.24,33.92,34.2,73300.0,33.93,34.24,33.92,34.2,73300.0
2011-11-03 10:45:00,34.21,34.37,34.2,34.25,55500.0,34.21,34.37,34.2,34.25,55500.0
2011-11-03 10:50:00,34.27,34.32,34.21,34.29,21800.0,34.27,34.32,34.21,34.29,21800.0
2011-11-03 10:55:00,34.29,34.35,34.19,34.22,28100.0,34.29,34.35,34.19,34.22,28100.0
2011-11-03 11:00:00,34.2,34.33,34.2,34.23,21100.0,34.2,34.33,34.2,34.23,21100.0
2011-11-03 11:05:00,34.23,34.25,34.12,34.14,34600.0,34.23,34.25,34.12,34.14,34600.0
2011-11-03 11:10:00,34.14,34.42,34.13,34.42,40000.0,34.14,34.42,34.13,34.42,40000.0
2011-11-03 11:15:00,34.42,34.47,34.37,34.46,22900.0,34.42,34.47,34.37,34.46,22900.0
2011-11-03 11:20:00,34.49,34.55,34.47,34.52,30500.0,34.49,34.55,34.47,34.52,30500.0
2011-11-03 11:25:00,34.53,34.54,34.41,34.47,20900.0,34.53,34.54,34.41,34.47,20900.0
2011-11-03 11:30:00,34.46,34.56,34.45,34.56,17700.0,34.46,34.56,34.45,34.56,17700.0
2011-11-03 11:35:00,34.56,34.63,34.51,34.57,18400.0,34.56,34.63,34.51,34.57,18400.0
2011-11-03 11:40:00,34.54,34.6,34.51,34.58,21400.0,34.54,34.6,34.51,34.58,21400.0
2011-11-03 11:45:00,34.58,34.6,34.5,34.6,25400.0,34.58,34.6,34.5,34.6,25400.0
2011-11-03 11:50:00,34.59,34.65,34.55,34.62,25800.0,34.59,34.65,34.55,34.62,25800.0
2011-11-03 11:55:00,34.62,34.62,34.44,34.45,27900.0,34.62,34.62,34.44,34.45,27900.0
2011-11-03 12:00:00,34.45,34.47,34.39,34.42,29300.0,34.45,34.47,34.39,34.42,29300.0
2011-11-03 12:05:00,34.43,34.57,34.37,34.57,20500.0,34.43,34.57,34.37,34.57,20500.0
2011-11-03 12:10:00,34.61,34.64,34.55,34.59,18500.0,34.61,34.64,34.55,34.59,18500.0
2011-11-03 12:15:00,34.59,34.65,34.57,34.6,23600.0,34.59,34.65,34.57,34.6,23600.0
2011-11-03 12:20:00,34.61,34.69,34.58,34.67,21400.0,34.61,34.69,34.58,34.67,21400.0
2011-11-03 12:25:00,34.67,34.8,34.65,34.79,25700.0,34.67,34.8,34.65,34.79,25700.0
2011-11-03 12:30:00,34.79,34.83,34.75,34.76,43600.0,34.79,34.83,34.75,34.76,43600.0
2011-11-03 12:35:00,34.77,34.77,34.59,34.62,24300.0,34.77,34.77,34.59,34.62,24300.0
2011-11-03 12:40:00,34.63,34.69,34.59,34.67,15000.0,34.63,34.69,34.59,34.67,15000.0
2011-11-03 12:45:00,34.65,34.86,34.64,34.86,41300.0,34.65,34.86,34.64,34.86,41300.0
2011-11-03 12:50:00,34.86,34.89,34.78,34.78,25400.0,34.86,34.89,34.78,34.78,25400.0
2011-11-03 12:55:00,34.77,34.82,34.77,34.79,12800.0,34.77,34.82,34.77,34.79,12800.0
2011-11-03 13:00:00,34.79,34.81,34.68,34.68,13800.0,34.79,34.81,34.68,34.68,13800.0
2011-11-03 13:05:00,34.68,34.79,34.68,34.79,16900.0,34.68,34.79,34.68,34.79,16900.0
2011-11-03 13:10:00,34.79,34.86,34.78,34.8,13500.0,34.79,34.86,34.78,34.8,13500.0
2011-11-03 13:15:00,34.82,34.89,34.81,34.87,20800.0,34.82,34.89,34.81,34.87,20800.0
2011-11-03 13:20:00,34.88,34.92,34.8,34.86,26500.0,34.88,34.92,34.8,34.86,26500.0
2011-11-03 13:25:00,34.86,34.87,34.82,34.83,14100.0,34.86,34.87,34.82,34.83,14100.0
2011-11-03 13:30:00,34.81,34.81,34.73,34.74,19300.0,34.81,34.81,34.73,34.74,19300.0
2011-11-03 13:35:00,34.73,34.8,34.68,34.8,12900.0,34.73,34.8,34.68,34.8,12900.0
2011-11-03 13:40:00,34.8,34.87,34.77,34.82,13700.0,34.8,34.87,34.77,34.82,13700.0
2011-11-03 13:45:00,34.84,35.03,34.84,35.01,42600.0,34.84,35.03,34.84,35.01,42600.0
2011-11-03 13:50:00,35.02,35.05,34.95,34.97,23300.0,35.02,35.05,34.95,34.97,23300.0
2011-11-03 13:55:00,34.98,34.99,34.87,34.89,15700.0,34.98,34.99,34.87,34.89,15700.0
2011-11-03 14:00:00,34.9,34.93,34.86,34.93,24600.0,34.9,34.93,34.86,34.93,24600.0
2011-11-03 14:05:00,34.94,35.03,34.9,34.99,27100.0,34.94,35.03,34.9,34.99,27100.0
2011-11-03 14:10:00,35.02,35.03,34.92,34.99,18500.0,35.02,35.03,34.92,34.99,18500.0
2011-11-03 14:15:00,35.0,35.03,34.91,34.91,40400.0,35.0,35.03,34.91,34.91,40400.0
2011-11-03 14:20:00,34.91,34.94,34.89,34.91,16600.0,34.91,34.94,34.89,34.91,16600.0
2011-11-03 14:25:00,34.92,34.92,34.88,34.9,20200.0,34.92,34.92,34.88,34.9,20200.0
2011-11-03 14:30:00,34.89,34.95,34.89,34.91,12400.0,34.89,34.95,34.89,34.91,12400.0
2011-11-03 14:35:00,34.92,34.95,34.89,34.94,18600.0,34.92,34.95,34.89,34.94,18600.0
2011-11-03 14:40:00,34.94,34.94,34.8,34.84,32400.0,34.94,34.94,34.8,34.84,32400.0
2011-11-03 14:45:00,34.83,34.86,34.79,34.79,10900.0,34.83,34.86,34.79,34.79,10900.0
2011-11-03 14:50:00,34.79,34.83,34.78,34.81,8100.0,34.79,34.83,34.78,34.81,8100.0
2011-11-03 14:55:00,34.81,34.87,34.81,34.86,14700.0,34.81,34.87,34.81,34.86,14700.0
2011-11-03 15:00:00,34.85,34.95,34.85,34.93,46400.0,34.85,34.95,34.85,34.93,46400.0
2011-11-03 15:05:00,34.94,35.0,34.92,35.0,29300.0,34.94,35.0,34.92,35.0,29300.0
2011-11-03 15:10:00,35.0,35.09,34.98,35.03,51700.0,35.0,35.09,34.98,35.03,51700.0
2011-11-03 15:15:00,35.03,35.11,34.98,35.01,49500.0,35.03,35.11,34.98,35.01,49500.0
2011-11-03 15:20:00,35.02,35.09,34.97,35.09,21200.0,35.02,35.09,34.97,35.09,21200.0
2011-11-03 15:25:00,35.1,35.13,35.05,35.12,25300.0,35.1,35.13,35.05,35.12,25300.0
2011-11-03 15:30:00,35.11,35.24,35.1,35.24,61700.0,35.11,35.24,35.1,35.24,61700.0
2011-11-03 15:35:00,35.24,35.25,35.13,35.16,54100.0,35.24,35.25,35.13,35.16,54100.0
2011-11-03 15:40:00,35.16,35.32,35.14,35.28,63400.0,35.16,35.32,35.14,35.28,63400.0
2011-11-03 15:45:00,35.27,35.27,35.09,35.15,89300.0,35.27,35.27,35.09,35.15,89300.0
2011-11-03 15:50:00,35.15,35.21,35.1,35.13,140100.0,35.15,35.21,35.1,35.13,140100.0
2011-11-03 15:55:00,35.13,35.2,35.11,35.16,255600.0,35.13,35.2,35.11,35.16,255600.0
2011-11-04 09:30:00,34.78,34.89,34.64,34.77,28500.0,34.78,34.89,34.64,34.77,28500.0
2011-11-04 09:35:00,34.79,34.99,34.79,34.8,9900.0,34.79,34.99,34.79,34.8,9900.0
2011-11-04 09:40:00,34.8,34.86,34.72,34.82,21000.0,34.8,34.86,34.72,34.82,21000.0
2011-11-04 09:45:00,34.84,34.92,34.8,34.86,13400.0,34.84,34.92,34.8,34.86,13400.0
2011-11-04 09:50:00,34.85,35.0,34.82,34.82,67700.0,34.85,35.0,34.82,34.82,67700.0
2011-11-04 09:55:00,34.8,34.83,34.63,34.65,17000.0,34.8,34.83,34.63,34.65,17000.0
2011-11-04 10:00:00,34.61,34.8,34.6,34.8,49300.0,34.61,34.8,34.6,34.8,49300.0
2011-11-04 10:05:00,34.79,34.79,34.67,34.71,19900.0,34.79,34.79,34.67,34.71,19900.0
2011-11-04 10:10:00,34.72,34.83,34.72,34.74,13100.0,34.72,34.83,34.72,34.74,13100.0
2011-11-04 10:15:00,34.75,34.78,34.59,34.6,16200.0,34.75,34.78,34.59,34.6,16200.0
2011-11-04 10:20:00,34.59,34.6,34.47,34.54,18300.0,34.59,34.6,34.47,34.54,18300.0
2011-11-04 10:25:00,34.52,34.56,34.46,34.48,12600.0,34.52,34.56,34.46,34.48,12600.0
2011-11-04 10:30:00,34.46,34.46,34.38,34.4,29900.0,34.46,34.46,34.38,34.4,29900.0
2011-11-04 10:35:00,34.4,34.44,34.38,34.43,29300.0,34.4,34.44,34.38,34.43,29300.0
2011-11-04 10:40:00,34.44,34.58,34.4,34.58,18100.0,34.44,34.58,34.4,34.58,18100.0
2011-11-04 10:45:00,34.59,34.71,34.58,34.71,26300.0,34.59,34.71,34.58,34.71,26300.0
2011-11-04 10:50:00,34.71,34.74,34.59,34.61,21000.0,34.71,34.74,34.59,34.61,21000.0
2011-11-04 10:55:00,34.61,34.7,34.59,34.61,45100.0,34.61,34.7,34.59,34.61,45100.0
2011-11-04 11:00:00,34.61,34.63,34.54,34.6,70300.0,34.61,34.63,34.54,34.6,70300.0
2011-11-04 11:05:00,34.59,34.66,34.52,34.52,49400.0,34.59,34.66,34.52,34.52,49400.0
2011-11-04 11:10:00,34.51,34.6,34.5,34.57,13300.0,34.51,34.6,34.5,34.57,13300.0
2011-11-04 11:15:00,34.59,34.61,34.47,34.49,9900.0,34.59,34.61,34.47,34.49,9900.0
2011-11-04 11:20:00,34.48,34.48,34.39,34.4,23900.0,34.48,34.48,34.39,34.4,23900.0
2011-11-04 11:25:00,34.4,34.59,34.39,34.55,12600.0,34.4,34.59,34.39,34.55,12600.0
2011-11-04 11:30:00,34.53,34.59,34.52,34.58,9600.0,34.53,34.59,34.52,34.58,9600.0
2011-11-04 11:35:00,34.57,34.59,34.48,34.59,9600.0,34.57,34.59,34.48,34.59,9600.0
2011-11-04 11:40:00,34.6,34.6,34.52,34.55,5600.0,34.6,34.6,34.52,34.55,5600.0
2011-11-04 11:45:00,34.56,34.63,34.52,34.55,20800.0,34.56,34.63,34.52,34.55,20800.0
2011-11-04 11:50:00,34.55,34.57,34.51,34.55,7300.0,34.55,34.57,34.51,34.55,7300.0
2011-11-04 11:55:00,34.55,34.59,34.53,34.59,4600.0,34.55,34.59,34.53,34.59,4600.0
2011-11-04 12:00:00,34.6,34.71,34.6,34.69,20300.0,34.6,34.71,34.6,34.69,20300.0
2011-11-04 12:05:00,34.7,34.78,34.68,34.7,9200.0,34.7,34.78,34.68,34.7,9200.0
2011-11-04 12:10:00,34.71,34.79,34.68,34.78,7200.0,34.71,34.79,34.68,34.78,7200.0
2011-11-04 12:15:00,34.79,34.82,34.76,34.81,6400.0,34.79,34.82,34.76,34.81,6400.0
2011-11-04 12:20:00,34.82,34.83,34.77,34.78,5300.0,34.82,34.83,34.77,34.78,5300.0
2011-11-04 12:25:00,34.79,34.82,34.78,34.79,3800.0,34.79,34.82,34.78,34.79,3800.0
2011-11-04 12:30:00,34.8,34.82,34.76,34.77,12800.0,34.8,34.82,34.76,34.77,12800.0
2011-11-04 12:35:00,34.75,34.8,34.72,34.73,85100.0,34.75,34.8,34.72,34.73,85100.0
2011-11-04 12:40:00,34.72,34.77,34.59,34.59,25200.0,34.72,34.77,34.59,34.59,25200.0
2011-11-04 12:45:00,34.59,34.66,34.59,34.66,3900.0,34.59,34.66,34.59,34.66,3900.0
2011-11-04 12:50:00,34.65,34.7,34.63,34.68,5000.0,34.65,34.7,34.63,34.68,5000.0
2011-11-04 12:55:00,34.67,34.71,34.66,34.71,5200.0,34.67,34.71,34.66,34.71,5200.0
2011-11-04 13:00:00,34.7,34.72,34.68,34.68,8400.0,34.7,34.72,34.68,34.68,8400.0
2011-11-04 13:05:00,34.67,34.77,34.66,34.76,9200.0,34.67,34.77,34.66,34.76,9200.0
2011-11-04 13:10:00,34.78,34.91,34.78,34.91,16200.0,34.78,34.91,34.78,34.91,16200.0
2011-11-04 13:15:00,34.92,34.99,34.9,34.99,10400.0,34.92,34.99,34.9,34.99,10400.0
2011-11-04 13:20:00,34.99,35.0,34.94,34.97,5600.0,34.99,35.0,34.94,34.97,5600.0
2011-11-04 13:25:00,34.98,34.99,34.94,34.99,5100.0,34.98,34.99,34.94,34.99,5100.0
2011-11-04 13:30:00,35.0,35.0,34.92,34.95,7000.0,35.0,35.0,34.92,34.95,7000.0
2011-11-04 13:35:00,34.95,34.99,34.95,34.97,9900.0,34.95,34.99,34.95,34.97,9900.0
2011-11-04 13:40:00,34.99,35.1,34.97,35.09,16600.0,34.99,35.1,34.97,35.09,16600.0
2011-11-04 13:45:00,35.09,35.19,35.04,35.12,20800.0,35.09,35.19,35.04,35.12,20800.0
2011-11-04 13:50:00,35.1,35.18,35.1,35.12,18900.0,35.1,35.18,35.1,35.12,18900.0
2011-11-04 13:55:00,35.12,35.12,34.99,35.03,15600.0,35.12,35.12,34.99,35.03,15600.0
2011-11-04 14:00:00,35.04,35.05,35.01,35.01,11400.0,35.04,35.05,35.01,35.01,11400.0
2011-11-04 14:05:00,35.02,35.05,35.0,35.04,10200.0,35.02,35.05,35.0,35.04,10200.0
2011-11-04 14:10:00,35.04,35.04,35.0,35.01,8000.0,35.04,35.04,35.0,35.01,8000.0
2011-11-04 14:15:00,35.02,35.07,35.0,35.07,5400.0,35.02,35.07,35.0,35.07,5400.0
2011-11-04 14:20:00,35.07,35.09,35.02,35.06,16500.0,35.07,35.09,35.02,35.06,16500.0
2011-11-04 14:25:00,35.05,35.09,35.04,35.06,6000.0,35.05,35.09,35.04,35.06,6000.0
2011-11-04 14:30:00,35.09,35.13,35.05,35.06,9700.0,35.09,35.13,35.05,35.06,9700.0
2011-11-04 14:35:00,35.05,35.05,34.95,34.97,47200.0,35.05,35.05,34.95,34.97,47200.0
2011-11-04 14:40:00,34.96,35.02,34.96,34.98,10800.0,34.96,35.02,34.96,34.98,10800.0
2011-11-04 14:45:00,34.98,35.09,34.98,35.05,10700.0,34.98,35.09,34.98,35.05,10700.0
2011-11-04 14:50:00,35.02,35.04,34.99,35.0,8100.0,35.02,35.04,34.99,35.0,8100.0
2011-11-04 14:55:00,34.99,35.01,34.94,35.01,8600.0,34.99,35.01,34.94,35.01,8600.0
2011-11-04 15:00:00,34.99,34.99,34.9,34.91,11800.0,34.99,34.99,34.9,34.91,11800.0
2011-11-04 15:05:00,34.89,34.89,34.79,34.8,17200.0,34.89,34.89,34.79,34.8,17200.0
2011-11-04 15:10:00,34.79,34.84,34.78,34.84,9600.0,34.79,34.84,34.78,34.84,9600.0
2011-11-04 15:15:00,34.84,34.92,34.84,34.91,11600.0,34.84,34.92,34.84,34.91,11600.0
2011-11-04 15:20:00,34.91,34.91,34.82,34.9,25400.0,34.91,34.91,34.82,34.9,25400.0
2011-11-04 15:25:00,34.9,34.96,34.9,34.92,28500.0,34.9,34.96,34.9,34.92,28500.0
2011-11-04 15:30:00,34.91,35.01,34.89,34.98,38300.0,34.91,35.01,34.89,34.98,38300.0
2011-11-04 15:35:00,34.97,34.98,34.88,34.89,22900.0,34.97,34.98,34.88,34.89,22900.0
2011-11-04 15:40:00,34.91,35.03,34.91,35.01,21900.0,34.91,35.03,34.91,35.01,21900.0
2011-11-04 15:45:00,35.01,35.08,35.01,35.05,49600.0,35.01,35.08,35.01,35.05,49600.0
2011-11-04 15:50:00,35.04,35.04,34.91,34.99,78600.0,35.04,35.04,34.91,34.99,78600.0
2011-11-04 15:55:00,34.98,35.06,34.93,35.03,112300.0,34.98,35.06,34.93,35.03,112300.0
2011-11-07 09:30:00,35.02,35.19,35.0,35.1,32400.0,35.02,35.19,35.0,35.1,32400.0
2011-11-07 09:35:00,35.1,35.25,35.03,35.03,78100.0,35.1,35.25,35.03,35.03,78100.0
2011-11-07 09:40:00,35.04,35.04,34.82,34.87,33800.0,35.04,35.04,34.82,34.87,33800.0
2011-11-07 09:45:00,34.88,35.05,34.86,34.89,49000.0,34.88,35.05,34.86,34.89,49000.0
2011-11-07 09:50:00,34.9,35.1,34.88,35.1,28100.0,34.9,35.1,34.88,35.1,28100.0
2011-11-07 09:55:00,35.1,35.12,34.94,34.96,17300.0,35.1,35.12,34.94,34.96,17300.0
2011-11-07 10:00:00,34.95,34.97,34.72,34.73,25800.0,34.95,34.97,34.72,34.73,25800.0
2011-11-07 10:05:00,34.75,34.75,34.65,34.69,36000.0,34.75,34.75,34.65,34.69,36000.0
2011-11-07 10:10:00,34.69,34.71,34.58,34.59,40900.0,34.69,34.71,34.58,34.59,40900.0
2011-11-07 10:15:00,34.58,34.67,34.5,34.53,57500.0,34.58,34.67,34.5,34.53,57500.0
2011-11-07 10:20:00,34.52,34.54,34.36,34.43,31300.0,34.52,34.54,34.36,34.43,31300.0
2011-11-07 10:25:00,34.44,34.48,34.39,34.4,22000.0,34.44,34.48,34.39,34.4,22000.0
2011-11-07 10:30:00,34.39,34.39,34.27,34.31,47300.0,34.39,34.39,34.27,34.31,47300.0
2011-11-07 10:35:00,34.32,34.32,34.17,34.21,29000.0,34.32,34.32,34.17,34.21,29000.0
2011-11-07 10:40:00,34.2,34.22,34.13,34.18,54300.0,34.2,34.22,34.13,34.18,54300.0
2011-11-07 10:45:00,34.18,34.26,34.06,34.1,60700.0,34.18,34.26,34.06,34.1,60700.0
2011-11-07 10:50:00,34.11,34.18,34.02,34.02,40900.0,34.11,34.18,34.02,34.02,40900.0
2011-11-07 10:55:00,34.02,34.1,33.94,34.06,76000.0,34.02,34.1,33.94,34.06,76000.0
2011-11-07 11:00:00,34.04,34.22,34.03,34.22,31400.0,34.04,34.22,34.03,34.22,31400.0
2011-11-07 11:05:00,34.21,34.26,34.13,34.13,25900.0,34.21,34.26,34.13,34.13,25900.0
2011-11-07 11:10:00,34.15,34.36,34.13,34.32,21800.0,34.15,34.36,34.13,34.32,21800.0
2011-11-07 11:15:00,34.33,34.38,34.26,34.27,14400.0,34.33,34.38,34.26,34.27,14400.0
2011-11-07 11:20:00,34.27,34.27,34.18,34.26,18500.0,34.27,34.27,34.18,34.26,18500.0
2011-11-07 11:25:00,34.26,34.27,34.05,34.1,23300.0,34.26,34.27,34.05,34.1,23300.0
2011-11-07 11:30:00,34.11,34.17,34.07,34.17,19000.0,34.11,34.17,34.07,34.17,19000.0
2011-11-07 11:35:00,34.17,34.22,34.12,34.21,13700.0,34.17,34.22,34.12,34.21,13700.0
2011-11-07 11:40:00,34.22,34.22,34.1,34.21,19500.0,34.22,34.22,34.1,34.21,19500.0
2011-11-07 11:45:00,34.19,34.21,34.13,34.14,25100.0,34.19,34.21,34.13,34.14,25100.0
2011-11-07 11:50:00,34.14,34.24,34.09,34.1,20100.0,34.14,34.24,34.09,34.1,20100.0
2011-11-07 11:55:00,34.09,34.12,34.04,34.09,19600.0,34.09,34.12,34.04,34.09,19600.0
2011-11-07 12:00:00,34.09,34.15,34.08,34.13,28200.0,34.09,34.15,34.08,34.13,28200.0
2011-11-07 12:05:00,34.12,34.19,34.07,34.14,20100.0,34.12,34.19,34.07,34.14,20100.0
2011-11-07 12:10:00,34.14,34.15,34.0,34.01,44800.0,34.14,34.15,34.0,34.01,44800.0
2011-11-07 12:15:00,34.01,34.01,33.87,33.87,42700.0,34.01,34.01,33.87,33.87,42700.0
2011-11-07 12:20:00,33.87,33.89,33.76,33.78,20800.0,33.87,33.89,33.76,33.78,20800.0
2011-11-07 12:25:00,33.77,33.79,33.74,33.75,17900.0,33.77,33.79,33.74,33.75,17900.0
2011-11-07 12:30:00,33.76,33.76,33.7,33.72,20800.0,33.76,33.76,33.7,33.72,20800.0
2011-11-07 12:35:00,33.71,33.75,33.7,33.75,18900.0,33.71,33.75,33.7,33.75,18900.0
2011-11-07 12:40:00,33.75,33.84,33.74,33.83,16100.0,33.75,33.84,33.74,33.83,16100.0
2011-11-07 12:45:00,33.83,33.89,33.79,33.88,22200.0,33.83,33.89,33.79,33.88,22200.0
2011-11-07 12:50:00,33.88,33.94,33.88,33.94,23200.0,33.88,33.94,33.88,33.94,23200.0
2011-11-07 12:55:00,33.95,33.99,33.93,33.93,25000.0,33.95,33.99,33.93,33.93,25000.0
2011-11-07 13:00:00,33.93,33.97,33.92,33.95,20500.0,33.93,33.97,33.92,33.95,20500.0
2011-11-07 13:05:00,33.95,34.07,33.95,34.07,30400.0,33.95,34.07,33.95,34.07,30400.0
2011-11-07 13:10:00,34.07,34.21,34.07,34.21,31300.0,34.07,34.21,34.07,34.21,31300.0
2011-11-07 13:15:00,34.21,34.25,34.19,34.21,15000.0,34.21,34.25,34.19,34.21,15000.0
2011-11-07 13:20:00,34.21,34.22,34.13,34.14,9200.0,34.21,34.22,34.13,34.14,9200.0
2011-11-07 13:25:00,34.14,34.22,34.12,34.2,15700.0,34.14,34.22,34.12,34.2,15700.0
2011-11-07 13:30:00,34.21,34.21,34.16,34.16,10000.0,34.21,34.21,34.16,34.16,10000.0
2011-11-07 13:35:00,34.16,34.16,34.08,34.08,18900.0,34.16,34.16,34.08,34.08,18900.0
2011-11-07 13:40:00,34.08,34.09,34.04,34.04,15800.0,34.08,34.09,34.04,34.04,15800.0
2011-11-07 13:45:00,34.05,34.05,33.91,33.92,35300.0,34.05,34.05,33.91,33.92,35300.0
2011-11-07 13:50:00,33.92,34.03,33.92,34.03,20100.0,33.92,34.03,33.92,34.03,20100.0
2011-11-07 13:55:00,34.03,34.32,34.03,34.26,71400.0,34.03,34.32,34.03,34.26,71400.0
2011-11-07 14:00:00,34.27,34.41,34.25,34.41,33500.0,34.27,34.41,34.25,34.41,33500.0
2011-11-07 14:05:00,34.41,34.41,34.28,34.33,33000.0,34.41,34.41,34.28,34.33,33000.0
2011-11-07 14:10:00,34.34,34.45,34.34,34.35,29700.0,34.34,34.45,34.34,34.35,29700.0
2011-11-07 14:15:00,34.34,34.4,34.31,34.38,24800.0,34.34,34.4,34.31,34.38,24800.0
2011-11-07 14:20:00,34.38,34.48,34.38,34.47,26100.0,34.38,34.48,34.38,34.47,26100.0
2011-11-07 14:25:00,34.47,34.5,34.45,34.46,22100.0,34.47,34.5,34.45,34.46,22100.0
2011-11-07 14:30:00,34.46,34.49,34.39,34.43,34300.0,34.46,34.49,34.39,34.43,34300.0
2011-11-07 14:35:00,34.44,34.48,34.4,34.48,19800.0,34.44,34.48,34.4,34.48,19800.0
2011-11-07 14:40:00,34.47,34.47,34.38,34.41,22000.0,34.47,34.47,34.38,34.41,22000.0
2011-11-07 14:45:00,34.41,34.42,34.38,34.41,23000.0,34.41,34.42,34.38,34.41,23000.0
2011-11-07 14:50:00,34.4,34.58,34.4,34.56,31700.0,34.4,34.58,34.4,34.56,31700.0
2011-11-07 14:55:00,34.55,34.64,34.53,34.63,23900.0,34.55,34.64,34.53,34.63,23900.0
2011-11-07 15:00:00,34.63,34.63,34.58,34.58,23000.0,34.63,34.63,34.58,34.58,23000.0
2011-11-07 15:05:00,34.58,34.61,34.56,34.6,28300.0,34.58,34.61,34.56,34.6,28300.0
2011-11-07 15:10:00,34.6,34.68,34.57,34.58,71800.0,34.6,34.68,34.57,34.58,71800.0
2011-11-07 15:15:00,34.59,34.59,34.43,34.43,74000.0,34.59,34.59,34.43,34.43,74000.0
2011-11-07 15:20:00,34.43,34.52,34.42,34.52,40400.0,34.43,34.52,34.42,34.52,40400.0
2011-11-07 15:25:00,34.51,34.52,34.4,34.4,46300.0,34.51,34.52,34.4,34.4,46300.0
2011-11-07 15:30:00,34.41,34.5,34.41,34.46,53200.0,34.41,34.5,34.41,34.46,53200.0
2011-11-07 15:35:00,34.46,34.6,34.46,34.6,52200.0,34.46,34.6,34.46,34.6,52200.0
2011-11-07 15:40:00,34.6,34.66,34.55,34.61,55300.0,34.6,34.66,34.55,34.61,55300.0
2011-11-07 15:45:00,34.6,34.7,34.6,34.68,96300.0,34.6,34.7,34.6,34.68,96300.0
2011-11-07 15:50:00,34.68,34.76,34.59,34.68,151600.0,34.68,34.76,34.59,34.68,151600.0
2011-11-07 15:55:00,34.68,34.71,34.63,34.7,128600.0,34.68,34.71,34.63,34.7,128600.0
2011-11-08 09:30:00,35.03,35.12,34.78,35.07,33100.0,35.03,35.12,34.78,35.07,33100.0
2011-11-08 09:35:00,35.07,35.28,35.05,35.15,35800.0,35.07,35.28,35.05,35.15,35800.0
2011-11-08 09:40:00,35.16,35.29,35.15,35.21,18900.0,35.16,35.29,35.15,35.21,18900.0
2011-11-08 09:45:00,35.22,35.26,35.09,35.11,21800.0,35.22,35.26,35.09,35.11,21800.0
2011-11-08 09:50:00,35.09,35.16,35.0,35.02,17400.0,35.09,35.16,35.0,35.02,17400.0
2011-11-08 09:55:00,35.02,35.31,35.01,35.31,46400.0,35.02,35.31,35.01,35.31,46400.0
2011-11-08 10:00:00,35.31,35.35,35.23,35.24,21400.0,35.31,35.35,35.23,35.24,21400.0
2011-11-08 10:05:00,35.24,35.3,35.21,35.28,70400.0,35.24,35.3,35.21,35.28,70400.0
2011-11-08 10:10:00,35.28,35.28,35.11,35.12,69800.0,35.28,35.28,35.11,35.12,69800.0
2011-11-08 10:15:00,35.12,35.19,35.03,35.16,39000.0,35.12,35.19,35.03,35.16,39000.0
2011-11-08 10:20:00,35.17,35.17,34.9,34.95,36400.0,35.17,35.17,34.9,34.95,36400.0
2011-11-08 10:25:00,34.92,34.92,34.66,34.77,33200.0,34.92,34.92,34.66,34.77,33200.0
2011-11-08 10:30:00,34.76,34.84,34.67,34.69,20600.0,34.76,34.84,34.67,34.69,20600.0
2011-11-08 10:35:00,34.71,34.86,34.7,34.79,40500.0,34.71,34.86,34.7,34.79,40500.0
2011-11-08 10:40:00,34.8,34.84,34.71,34.84,8600.0,34.8,34.84,34.71,34.84,8600.0
2011-11-08 10:45:00,34.82,34.89,34.79,34.83,7400.0,34.82,34.89,34.79,34.83,7400.0
2011-11-08 10:50:00,34.8,34.86,34.63,34.72,17100.0,34.8,34.86,34.63,34.72,17100.0
2011-11-08 10:55:00,34.74,34.82,34.69,34.72,16000.0,34.74,34.82,34.69,34.72,16000.0
2011-11-08 11:00:00,34.68,34.79,34.63,34.68,28100.0,34.68,34.79,34.63,34.68,28100.0
2011-11-08 11:05:00,34.68,34.69,34.52,34.56,22400.0,34.68,34.69,34.52,34.56,22400.0
2011-11-08 11:10:00,34.56,34.56,34.45,34.51,23500.0,34.56,34.56,34.45,34.51,23500.0
2011-11-08 11:15:00,34.51,34.54,34.41,34.48,17200.0,34.51,34.54,34.41,34.48,17200.0
2011-11-08 11:20:00,34.48,34.48,34.4,34.43,9800.0,34.48,34.48,34.4,34.43,9800.0
2011-11-08 11:25:00,34.44,34.59,34.41,34.56,25800.0,34.44,34.59,34.41,34.56,25800.0
2011-11-08 11:30:00,34.55,34.59,34.51,34.51,15600.0,34.55,34.59,34.51,34.51,15600.0
2011-11-08 11:35:00,34.52,34.6,34.48,34.53,17800.0,34.52,34.6,34.48,34.53,17800.0
2011-11-08 11:40:00,34.53,34.58,34.5,34.56,9700.0,34.53,34.58,34.5,34.56,9700.0
2011-11-08 11:45:00,34.57,34.67,34.54,34.65,22300.0,34.57,34.67,34.54,34.65,22300.0
2011-11-08 11:50:00,34.64,34.69,34.63,34.65,9300.0,34.64,34.69,34.63,34.65,9300.0
2011-11-08 11:55:00,34.64,34.64,34.56,34.62,10100.0,34.64,34.64,34.56,34.62,10100.0
2011-11-08 12:00:00,34.61,34.69,34.56,34.68,12200.0,34.61,34.69,34.56,34.68,12200.0
2011-11-08 12:05:00,34.69,34.71,34.63,34.7,14600.0,34.69,34.71,34.63,34.7,14600.0
2011-11-08 12:10:00,34.7,34.74,34.68,34.71,13900.0,34.7,34.74,34.68,34.71,13900.0
2011-11-08 12:15:00,34.71,34.76,34.66,34.69,23300.0,34.71,34.76,34.66,34.69,23300.0
2011-11-08 12:20:00,34.7,34.74,34.64,34.64,21600.0,34.7,34.74,34.64,34.64,21600.0
2011-11-08 12:25:00,34.65,34.69,34.64,34.65,12200.0,34.65,34.69,34.64,34.65,12200.0
2011-11-08 12:30:00,34.65,34.75,34.65,34.73,9600.0,34.65,34.75,34.65,34.73,9600.0
2011-11-08 12:35:00,34.73,34.78,34.71,34.74,21100.0,34.73,34.78,34.71,34.74,21100.0
2011-11-08 12:40:00,34.74,34.76,34.7,34.7,37200.0,34.74,34.76,34.7,34.7,37200.0
2011-11-08 12:45:00,34.7,34.73,34.59,34.63,19700.0,34.7,34.73,34.59,34.63,19700.0
2011-11-08 12:50:00,34.62,34.63,34.57,34.62,16300.0,34.62,34.63,34.57,34.62,16300.0
2011-11-08 12:55:00,34.63,34.69,34.62,34.64,4000.0,34.63,34.69,34.62,34.64,4000.0
2011-11-08 13:00:00,34.65,34.72,34.63,34.71,13100.0,34.65,34.72,34.63,34.71,13100.0
2011-11-08 13:05:00,34.72,34.72,34.62,34.63,10000.0,34.72,34.72,34.62,34.63,10000.0
2011-11-08 13:10:00,34.63,34.63,34.55,34.57,18100.0,34.63,34.63,34.55,34.57,18100.0
2011-11-08 13:15:00,34.57,34.64,34.54,34.63,6200.0,34.57,34.64,34.54,34.63,6200.0
2011-11-08 13:20:00,34.62,34.73,34.59,34.71,8200.0,34.62,34.73,34.59,34.71,8200.0
2011-11-08 13:25:00,34.72,34.81,34.72,34.78,12400.0,34.72,34.81,34.72,34.78,12400.0
2011-11-08 13:30:00,34.78,34.83,34.75,34.79,13900.0,34.78,34.83,34.75,34.79,13900.0
2011-11-08 13:35:00,34.8,34.85,34.75,34.85,14300.0,34.8,34.85,34.75,34.85,14300.0
2011-11-08 13:40:00,34.84,34.93,34.84,34.9,22700.0,34.84,34.93,34.84,34.9,22700.0
2011-11-08 13:45:00,34.89,35.14,34.88,35.1,46100.0,34.89,35.14,34.88,35.1,46100.0
2011-11-08 13:50:00,35.09,35.16,35.09,35.15,38400.0,35.09,35.16,35.09,35.15,38400.0
2011-11-08 13:55:00,35.15,35.22,35.14,35.21,30600.0,35.15,35.22,35.14,35.21,30600.0
2011-11-08 14:00:00,35.21,35.24,35.18,35.24,20000.0,35.21,35.24,35.18,35.24,20000.0
2011-11-08 14:05:00,35.23,35.25,35.09,35.13,35000.0,35.23,35.25,35.09,35.13,35000.0
2011-11-08 14:10:00,35.13,35.27,35.12,35.26,50000.0,35.13,35.27,35.12,35.26,50000.0
2011-11-08 14:15:00,35.26,35.27,35.18,35.18,22700.0,35.26,35.27,35.18,35.18,22700.0
2011-11-08 14:20:00,35.16,35.3,35.15,35.3,30100.0,35.16,35.3,35.15,35.3,30100.0
2011-11-08 14:25:00,35.3,35.36,35.25,35.36,24200.0,35.3,35.36,35.25,35.36,24200.0
2011-11-08 14:30:00,35.37,35.42,35.31,35.31,36700.0,35.37,35.42,35.31,35.31,36700.0
2011-11-08 14:35:00,35.31,35.35,35.28,35.33,12500.0,35.31,35.35,35.28,35.33,12500.0
2011-11-08 14:40:00,35.34,35.38,35.29,35.3,15200.0,35.34,35.38,35.29,35.3,15200.0
2011-11-08 14:45:00,35.31,35.4,35.31,35.36,14600.0,35.31,35.4,35.31,35.36,14600.0
2011-11-08 14:50:00,35.35,35.42,35.35,35.35,11400.0,35.35,35.42,35.35,35.35,11400.0
2011-11-08 14:55:00,35.34,35.4,35.31,35.37,17600.0,35.34,35.4,35.31,35.37,17600.0
2011-11-08 15:00:00,35.37,35.37,35.26,35.26,19200.0,35.37,35.37,35.26,35.26,19200.0
2011-11-08 15:05:00,35.26,35.36,35.24,35.36,23400.0,35.26,35.36,35.24,35.36,23400.0
2011-11-08 15:10:00,35.36,35.44,35.36,35.43,17200.0,35.36,35.44,35.36,35.43,17200.0
2011-11-08 15:15:00,35.44,35.51,35.44,35.49,32200.0,35.44,35.51,35.44,35.49,32200.0
2011-11-08 15:20:00,35.48,35.51,35.46,35.46,63100.0,35.48,35.51,35.46,35.46,63100.0
2011-11-08 15:25:00,35.47,35.48,35.39,35.46,29200.0,35.47,35.48,35.39,35.46,29200.0
2011-11-08 15:30:00,35.46,35.54,35.46,35.54,33200.0,35.46,35.54,35.46,35.54,33200.0
2011-11-08 15:35:00,35.55,35.58,35.51,35.57,39400.0,35.55,35.58,35.51,35.57,39400.0
2011-11-08 15:40:00,35.58,35.58,35.5,35.54,58000.0,35.58,35.58,35.5,35.54,58000.0
2011-11-08 15:45:00,35.53,35.58,35.48,35.55,66300.0,35.53,35.58,35.48,35.55,66300.0
2011-11-08 15:50:00,35.55,35.6,35.52,35.58,125700.0,35.55,35.6,35.52,35.58,125700.0
2011-11-08 15:55:00,35.58,35.59,35.53,35.56,101200.0,35.58,35.59,35.53,35.56,101200.0
2011-11-09 09:30:00,34.2,34.2,32.56,32.93,212100.0,34.2,34.2,32.56,32.93,212100.0
2011-11-09 09:35:00,32.97,33.81,32.95,33.56,198300.0,32.97,33.81,32.95,33.56,198300.0
2011-11-09 09:40:00,33.53,33.56,33.02,33.34,132700.0,33.53,33.56,33.02,33.34,132700.0
2011-11-09 09:45:00,33.34,33.41,33.2,33.25,150400.0,33.34,33.41,33.2,33.25,150400.0
2011-11-09 09:50:00,33.25,33.26,32.97,32.99,113100.0,33.25,33.26,32.97,32.99,113100.0
2011-11-09 09:55:00,33.0,33.2,32.97,33.16,60800.0,33.0,33.2,32.97,33.16,60800.0
2011-11-09 10:00:00,33.16,33.28,33.16,33.26,45300.0,33.16,33.28,33.16,33.26,45300.0
2011-11-09 10:05:00,33.25,33.3,33.17,33.25,82700.0,33.25,33.3,33.17,33.25,82700.0
2011-11-09 10:10:00,33.25,33.26,33.2,33.23,65900.0,33.25,33.26,33.2,33.23,65900.0
2011-11-09 10:15:00,33.24,33.31,33.19,33.22,36500.0,33.24,33.31,33.19,33.22,36500.0
2011-11-09 10:20:00,33.21,33.3,33.18,33.21,46000.0,33.21,33.3,33.18,33.21,46000.0
2011-11-09 10:25:00,33.21,33.21,33.09,33.11,51700.0,33.21,33.21,33.09,33.11,51700.0
2011-11-09 10:30:00,33.13,33.19,33.07,33.19,36000.0,33.13,33.19,33.07,33.19,36000.0
2011-11-09 10:35:00,33.18,33.18,32.86,32.87,46800.0,33.18,33.18,32.86,32.87,46800.0
2011-11-09 10:40:00,32.86,32.93,32.85,32.89,41000.0,32.86,32.93,32.85,32.89,41000.0
2011-11-09 10:45:00,32.9,33.1,32.87,33.06,66800.0,32.9,33.1,32.87,33.06,66800.0
2011-11-09 10:50:00,33.06,33.1,32.96,32.97,80200.0,33.06,33.1,32.96,32.97,80200.0
2011-11-09 10:55:00,32.97,33.02,32.96,32.97,45100.0,32.97,33.02,32.96,32.97,45100.0
2011-11-09 11:00:00,32.98,33.04,32.95,33.04,35100.0,32.98,33.04,32.95,33.04,35100.0
2011-11-09 11:05:00,33.04,33.15,33.04,33.07,107100.0,33.04,33.15,33.04,33.07,107100.0
2011-11-09 11:10:00,33.06,33.1,32.99,32.99,49900.0,33.06,33.1,32.99,32.99,49900.0
2011-11-09 11:15:00,33.0,33.23,32.99,33.23,53800.0,33.0,33.23,32.99,33.23,53800.0
2011-11-09 11:20:00,33.23,33.25,33.2,33.24,26200.0,33.23,33.25,33.2,33.24,26200.0
2011-11-09 11:25:00,33.24,33.24,33.19,33.19,32500.0,33.24,33.24,33.19,33.19,32500.0
2011-11-09 11:30:00,33.2,33.21,33.1,33.2,28500.0,33.2,33.21,33.1,33.2,28500.0
2011-11-09 11:35:00,33.19,33.23,33.17,33.23,84000.0,33.19,33.23,33.17,33.23,84000.0
2011-11-09 11:40:00,33.23,33.25,33.18,33.21,31500.0,33.23,33.25,33.18,33.21,31500.0
2011-11-09 11:45:00,33.22,33.35,33.22,33.34,25900.0,33.22,33.35,33.22,33.34,25900.0
2011-11-09 11:50:00,33.34,33.36,33.28,33.29,38800.0,33.34,33.36,33.28,33.29,38800.0
2011-11-09 11:55:00,33.29,33.29,33.15,33.15,26100.0,33.29,33.29,33.15,33.15,26100.0
2011-11-09 12:00:00,33.15,33.18,33.06,33.06,43300.0,33.15,33.18,33.06,33.06,43300.0
2011-11-09 12:05:00,33.06,33.11,33.04,33.08,40700.0,33.06,33.11,33.04,33.08,40700.0
2011-11-09 12:10:00,33.08,33.12,33.04,33.09,39700.0,33.08,33.12,33.04,33.09,39700.0
2011-11-09 12:15:00,33.09,33.15,33.09,33.14,26700.0,33.09,33.15,33.09,33.14,26700.0
2011-11-09 12:20:00,33.15,33.19,33.1,33.11,27000.0,33.15,33.19,33.1,33.11,27000.0
2011-11-09 12:25:00,33.1,33.15,33.06,33.11,25400.0,33.1,33.15,33.06,33.11,25400.0
2011-11-09 12:30:00,33.11,33.13,33.09,33.12,19300.0,33.11,33.13,33.09,33.12,19300.0
2011-11-09 12:35:00,33.15,33.18,33.14,33.14,10100.0,33.15,33.18,33.14,33.14,10100.0
2011-11-09 12:40:00,33.14,33.17,33.08,33.15,20700.0,33.14,33.17,33.08,33.15,20700.0
2011-11-09 12:45:00,33.16,33.21,33.12,33.2,16400.0,33.16,33.21,33.12,33.2,16400.0
2011-11-09 12:50:00,33.19,33.3,33.19,33.29,79500.0,33.19,33.3,33.19,33.29,79500.0
2011-11-09 12:55:00,33.29,33.39,33.29,33.39,62300.0,33.29,33.39,33.29,33.39,62300.0
2011-11-09 13:00:00,33.38,33.39,33.33,33.34,14500.0,33.38,33.39,33.33,33.34,14500.0
2011-11-09 13:05:00,33.34,33.41,33.32,33.32,24900.0,33.34,33.41,33.32,33.32,24900.0
2011-11-09 13:10:00,33.32,33.33,33.23,33.23,12500.0,33.32,33.33,33.23,33.23,12500.0
2011-11-09 13:15:00,33.23,33.23,33.1,33.1,20500.0,33.23,33.23,33.1,33.1,20500.0
2011-11-09 13:20:00,33.1,33.12,33.07,33.08,22800.0,33.1,33.12,33.07,33.08,22800.0
2011-11-09 13:25:00,33.08,33.13,33.07,33.12,14200.0,33.08,33.13,33.07,33.12,14200.0
2011-11-09 13:30:00,33.11,33.13,33.07,33.11,26700.0,33.11,33.13,33.07,33.11,26700.0
2011-11-09 13:35:00,33.12,33.12,33.07,33.07,13600.0,33.12,33.12,33.07,33.07,13600.0
2011-11-09 13:40:00,33.07,33.08,33.03,33.08,27500.0,33.07,33.08,33.03,33.08,27500.0
2011-11-09 13:45:00,33.08,33.08,32.96,32.96,16000.0,33.08,33.08,32.96,32.96,16000.0
2011-11-09 13:50:00,32.95,32.95,32.88,32.89,25600.0,32.95,32.95,32.88,32.89,25600.0
2011-11-09 13:55:00,32.89,32.9,32.77,32.89,44800.0,32.89,32.9,32.77,32.89,44800.0
2011-11-09 14:00:00,32.89,32.92,32.81,32.84,59100.0,32.89,32.92,32.81,32.84,59100.0
2011-11-09 14:05:00,32.84,32.85,32.6,32.66,62400.0,32.84,32.85,32.6,32.66,62400.0
2011-11-09 14:10:00,32.65,32.74,32.6,32.72,45900.0,32.65,32.74,32.6,32.72,45900.0
2011-11-09 14:15:00,32.71,32.74,32.64,32.66,16800.0,32.71,32.74,32.64,32.66,16800.0
2011-11-09 14:20:00,32.64,32.7,32.55,32.55,25300.0,32.64,32.7,32.55,32.55,25300.0
2011-11-09 14:25:00,32.55,32.61,32.43,32.58,43900.0,32.55,32.61,32.43,32.58,43900.0
2011-11-09 14:30:00,32.58,32.67,32.52,32.66,25900.0,32.58,32.67,32.52,32.66,25900.0
2011-11-09 14:35:00,32.65,32.69,32.62,32.62,40200.0,32.65,32.69,32.62,32.62,40200.0
2011-11-09 14:40:00,32.62,32.72,32.5,32.72,47300.0,32.62,32.72,32.5,32.72,47300.0
2011-11-09 14:45:00,32.72,32.76,32.67,32.73,43000.0,32.72,32.76,32.67,32.73,43000.0
2011-11-09 14:50:00,32.72,32.77,32.67,32.75,29100.0,32.72,32.77,32.67,32.75,29100.0
2011-11-09 14:55:00,32.75,32.76,32.61,32.61,27100.0,32.75,32.76,32.61,32.61,27100.0
2011-11-09 15:00:00,32.6,32.68,32.59,32.59,43600.0,32.6,32.68,32.59,32.59,43600.0
2011-11-09 15:05:00,32.59,32.71,32.58,32.65,63200.0,32.59,32.71,32.58,32.65,63200.0
2011-11-09 15:10:00,32.65,32.68,32.6,32.64,64100.0,32.65,32.68,32.6,32.64,64100.0
2011-11-09 15:15:00,32.64,32.71,32.56,32.67,47300.0,32.64,32.71,32.56,32.67,47300.0
2011-11-09 15:20:00,32.68,32.78,32.68,32.72,61500.0,32.68,32.78,32.68,32.72,61500.0
2011-11-09 15:25:00,32.73,32.73,32.64,32.69,50200.0,32.73,32.73,32.64,32.69,50200.0
2011-11-09 15:30:00,32.69,32.69,32.57,32.6,55500.0,32.69,32.69,32.57,32.6,55500.0
2011-11-09 15:35:00,32.61,32.63,32.52,32.52,56300.0,32.61,32.63,32.52,32.52,56300.0
2011-11-09 15:40:00,32.53,32.59,32.43,32.43,88600.0,32.53,32.59,32.43,32.43,88600.0
2011-11-09 15:45:00,32.42,32.53,32.41,32.52,136600.0,32.42,32.53,32.41,32.52,136600.0
2011-11-09 15:50:00,32.52,32.59,32.47,32.59,159000.0,32.52,32.59,32.47,32.59,159000.0
2011-11-09 15:55:00,32.59,32.69,32.51,32.54,265400.0,32.59,32.69,32.51,32.54,265400.0
2011-11-10 09:30:00,33.09,33.42,33.09,33.2,98400.0,33.09,33.42,33.09,33.2,98400.0
2011-11-10 09:35:00,33.2,33.26,33.05,33.15,22400.0,33.2,33.26,33.05,33.15,22400.0
2011-11-10 09:40:00,33.15,33.25,32.98,33.04,28500.0,33.15,33.25,32.98,33.04,28500.0
2011-11-10 09:45:00,33.04,33.17,32.95,33.04,26100.0,33.04,33.17,32.95,33.04,26100.0
2011-11-10 09:50:00,33.04,33.07,32.99,33.04,30500.0,33.04,33.07,32.99,33.04,30500.0
2011-11-10 09:55:00,33.04,33.04,32.86,32.89,32000.0,33.04,33.04,32.86,32.89,32000.0
2011-11-10 10:00:00,32.88,33.02,32.88,33.02,53200.0,32.88,33.02,32.88,33.02,53200.0
2011-11-10 10:05:00,33.02,33.16,33.02,33.03,21700.0,33.02,33.16,33.02,33.03,21700.0
2011-11-10 10:10:00,33.03,33.04,32.88,32.89,12600.0,33.03,33.04,32.88,32.89,12600.0
2011-11-10 10:15:00,32.87,32.87,32.73,32.75,34000.0,32.87,32.87,32.73,32.75,34000.0
2011-11-10 10:20:00,32.74,32.74,32.59,32.62,27300.0,32.74,32.74,32.59,32.62,27300.0
2011-11-10 10:25:00,32.64,32.72,32.61,32.62,30700.0,32.64,32.72,32.61,32.62,30700.0
2011-11-10 10:30:00,32.6,32.6,32.43,32.43,36200.0,32.6,32.6,32.43,32.43,36200.0
2011-11-10 10:35:00,32.43,32.62,32.43,32.62,34100.0,32.43,32.62,32.43,32.62,34100.0
2011-11-10 10:40:00,32.62,32.69,32.56,32.57,25700.0,32.62,32.69,32.56,32.57,25700.0
2011-11-10 10:45:00,32.57,32.59,32.51,32.52,59800.0,32.57,32.59,32.51,32.52,59800.0
2011-11-10 10:50:00,32.53,32.64,32.53,32.6,24700.0,32.53,32.64,32.53,32.6,24700.0
2011-11-10 10:55:00,32.61,32.67,32.61,32.62,25300.0,32.61,32.67,32.61,32.62,25300.0
2011-11-10 11:00:00,32.62,32.93,32.59,32.91,31000.0,32.62,32.93,32.59,32.91,31000.0
2011-11-10 11:05:00,32.9,32.99,32.87,32.9,74300.0,32.9,32.99,32.87,32.9,74300.0
2011-11-10 11:10:00,32.9,32.95,32.87,32.9,16400.0,32.9,32.95,32.87,32.9,16400.0
2011-11-10 11:15:00,32.9,32.99,32.87,32.88,15700.0,32.9,32.99,32.87,32.88,15700.0
2011-11-10 11:20:00,32.88,32.9,32.8,32.85,8400.0,32.88,32.9,32.8,32.85,8400.0
2011-11-10 11:25:00,32.86,32.94,32.86,32.89,8100.0,32.86,32.94,32.86,32.89,8100.0
2011-11-10 11:30:00,32.89,32.98,32.82,32.96,21500.0,32.89,32.98,32.82,32.96,21500.0
2011-11-10 11:35:00,32.95,32.98,32.84,32.85,39000.0,32.95,32.98,32.84,32.85,39000.0
2011-11-10 11:40:00,32.85,33.04,32.84,33.04,36600.0,32.85,33.04,32.84,33.04,36600.0
2011-11-10 11:45:00,33.03,33.14,32.98,33.07,22900.0,33.03,33.14,32.98,33.07,22900.0
2011-11-10 11:50:00,33.07,33.09,32.97,32.98,21900.0,33.07,33.09,32.97,32.98,21900.0
2011-11-10 11:55:00,33.0,33.02,32.96,33.01,15900.0,33.0,33.02,32.96,33.01,15900.0
2011-11-10 12:00:00,33.0,33.03,32.94,33.0,14200.0,33.0,33.03,32.94,33.0,14200.0
2011-11-10 12:05:00,32.99,33.04,32.98,32.99,25600.0,32.99,33.04,32.98,32.99,25600.0
2011-11-10 12:10:00,33.0,33.04,32.9,32.91,17000.0,33.0,33.04,32.9,32.91,17000.0
2011-11-10 12:15:00,32.92,32.98,32.92,32.98,12100.0,32.92,32.98,32.92,32.98,12100.0
2011-11-10 12:20:00,32.99,32.99,32.93,32.96,5800.0,32.99,32.99,32.93,32.96,5800.0
2011-11-10 12:25:00,32.96,32.98,32.86,32.86,8100.0,32.96,32.98,32.86,32.86,8100.0
2011-11-10 12:30:00,32.85,32.85,32.77,32.77,13500.0,32.85,32.85,32.77,32.77,13500.0
2011-11-10 12:35:00,32.76,32.78,32.72,32.78,11500.0,32.76,32.78,32.72,32.78,11500.0
2011-11-10 12:40:00,32.79,32.85,32.79,32.81,15200.0,32.79,32.85,32.79,32.81,15200.0
2011-11-10 12:45:00,32.82,32.85,32.81,32.84,7300.0,32.82,32.85,32.81,32.84,7300.0
2011-11-10 12:50:00,32.85,32.91,32.84,32.91,28300.0,32.85,32.91,32.84,32.91,28300.0
2011-11-10 12:55:00,32.91,32.94,32.91,32.93,24500.0,32.91,32.94,32.91,32.93,24500.0
2011-11-10 13:00:00,32.93,32.94,32.91,32.92,46800.0,32.93,32.94,32.91,32.92,46800.0
2011-11-10 13:05:00,32.92,32.92,32.84,32.89,28300.0,32.92,32.92,32.84,32.89,28300.0
2011-11-10 13:10:00,32.89,32.98,32.89,32.98,94600.0,32.89,32.98,32.89,32.98,94600.0
2011-11-10 13:15:00,33.0,33.04,32.98,33.02,73300.0,33.0,33.04,32.98,33.02,73300.0
2011-11-10 13:20:00,33.02,33.02,32.92,32.94,36800.0,33.02,33.02,32.92,32.94,36800.0
2011-11-10 13:25:00,32.94,32.94,32.84,32.84,17900.0,32.94,32.94,32.84,32.84,17900.0
2011-11-10 13:30:00,32.86,32.94,32.86,32.92,30100.0,32.86,32.94,32.86,32.92,30100.0
2011-11-10 13:35:00,32.93,32.97,32.89,32.89,36500.0,32.93,32.97,32.89,32.89,36500.0
2011-11-10 13:40:00,32.9,33.0,32.9,32.91,27600.0,32.9,33.0,32.9,32.91,27600.0
2011-11-10 13:45:00,32.9,32.9,32.85,32.85,23300.0,32.9,32.9,32.85,32.85,23300.0
2011-11-10 13:50:00,32.84,32.86,32.81,32.85,27500.0,32.84,32.86,32.81,32.85,27500.0
2011-11-10 13:55:00,32.85,32.95,32.85,32.92,27500.0,32.85,32.95,32.85,32.92,27500.0
2011-11-10 14:00:00,32.93,32.93,32.77,32.77,49300.0,32.93,32.93,32.77,32.77,49300.0
2011-11-10 14:05:00,32.77,32.8,32.67,32.7,53400.0,32.77,32.8,32.67,32.7,53400.0
2011-11-10 14:10:00,32.69,32.77,32.68,32.77,32200.0,32.69,32.77,32.68,32.77,32200.0
2011-11-10 14:15:00,32.77,32.87,32.76,32.84,31900.0,32.77,32.87,32.76,32.84,31900.0
2011-11-10 14:20:00,32.83,32.84,32.72,32.84,36500.0,32.83,32.84,32.72,32.84,36500.0
2011-11-10 14:25:00,32.84,32.85,32.72,32.72,39100.0,32.84,32.85,32.72,32.72,39100.0
2011-11-10 14:30:00,32.72,32.78,32.68,32.76,26900.0,32.72,32.78,32.68,32.76,26900.0
2011-11-10 14:35:00,32.76,32.77,32.67,32.68,43400.0,32.76,32.77,32.67,32.68,43400.0
2011-11-10 14:40:00,32.68,32.76,32.66,32.76,39400.0,32.68,32.76,32.66,32.76,39400.0
2011-11-10 14:45:00,32.75,32.76,32.73,32.73,29300.0,32.75,32.76,32.73,32.73,29300.0
2011-11-10 14:50:00,32.73,32.75,32.65,32.66,30600.0,32.73,32.75,32.65,32.66,30600.0
2011-11-10 14:55:00,32.66,32.67,32.52,32.52,20900.0,32.66,32.67,32.52,32.52,20900.0
2011-11-10 15:00:00,32.53,32.6,32.52,32.59,28700.0,32.53,32.6,32.52,32.59,28700.0
2011-11-10 15:05:00,32.6,32.66,32.57,32.58,23900.0,32.6,32.66,32.57,32.58,23900.0
2011-11-10 15:10:00,32.58,32.66,32.58,32.63,36400.0,32.58,32.66,32.58,32.63,36400.0
2011-11-10 15:15:00,32.62,32.66,32.55,32.56,43500.0,32.62,32.66,32.55,32.56,43500.0
2011-11-10 15:20:00,32.56,32.63,32.51,32.62,37400.0,32.56,32.63,32.51,32.62,37400.0
2011-11-10 15:25:00,32.62,32.8,32.62,32.73,80500.0,32.62,32.8,32.62,32.73,80500.0
2011-11-10 15:30:00,32.73,32.74,32.63,32.71,79300.0,32.73,32.74,32.63,32.71,79300.0
2011-11-10 15:35:00,32.71,32.74,32.63,32.68,63500.0,32.71,32.74,32.63,32.68,63500.0
2011-11-10 15:40:00,32.68,32.71,32.61,32.66,54300.0,32.68,32.71,32.61,32.66,54300.0
2011-11-10 15:45:00,32.65,32.76,32.65,32.72,72500.0,32.65,32.76,32.65,32.72,72500.0
2011-11-10 15:50:00,32.71,32.84,32.7,32.8,144300.0,32.71,32.84,32.7,32.8,144300.0
2011-11-10 15:55:00,32.8,32.8,32.7,32.71,146200.0,32.8,32.8,32.7,32.71,146200.0
2011-11-11 09:30:00,33.34,33.78,33.34,33.45,82500.0,33.34,33.78,33.34,33.45,82500.0
2011-11-11 09:35:00,33.45,33.57,33.32,33.55,23300.0,33.45,33.57,33.32,33.55,23300.0
2011-11-11 09:40:00,33.58,33.6,33.54,33.6,23400.0,33.58,33.6,33.54,33.6,23400.0
2011-11-11 09:45:00,33.6,33.68,33.57,33.62,25400.0,33.6,33.68,33.57,33.62,25400.0
2011-11-11 09:50:00,33.61,33.64,33.53,33.63,12700.0,33.61,33.64,33.53,33.63,12700.0
2011-11-11 09:55:00,33.63,33.79,33.63,33.71,26700.0,33.63,33.79,33.63,33.71,26700.0
2011-11-11 10:00:00,33.71,33.84,33.67,33.8,42500.0,33.71,33.84,33.67,33.8,42500.0
2011-11-11 10:05:00,33.81,33.91,33.68,33.69,53000.0,33.81,33.91,33.68,33.69,53000.0
2011-11-11 10:10:00,33.69,33.7,33.68,33.69,31900.0,33.69,33.7,33.68,33.69,31900.0
2011-11-11 10:15:00,33.7,33.7,33.65,33.67,60900.0,33.7,33.7,33.65,33.67,60900.0
2011-11-11 10:20:00,33.67,33.72,33.66,33.7,35500.0,33.67,33.72,33.66,33.7,35500.0
2011-11-11 10:25:00,33.7,33.71,33.66,33.7,29200.0,33.7,33.71,33.66,33.7,29200.0
2011-11-11 10:30:00,33.7,33.9,33.7,33.9,34900.0,33.7,33.9,33.7,33.9,34900.0
2011-11-11 10:35:00,33.9,33.96,33.81,33.86,12500.0,33.9,33.96,33.81,33.86,12500.0
2011-11-11 10:40:00,33.86,33.9,33.79,33.89,43700.0,33.86,33.9,33.79,33.89,43700.0
2011-11-11 10:45:00,33.9,33.94,33.89,33.93,22100.0,33.9,33.94,33.89,33.93,22100.0
2011-11-11 10:50:00,33.94,33.98,33.9,33.98,7800.0,33.94,33.98,33.9,33.98,7800.0
2011-11-11 10:55:00,33.97,34.01,33.93,33.95,59600.0,33.97,34.01,33.93,33.95,59600.0
2011-11-11 11:00:00,33.94,33.94,33.87,33.91,27700.0,33.94,33.94,33.87,33.91,27700.0
2011-11-11 11:05:00,33.92,33.96,33.89,33.9,15100.0,33.92,33.96,33.89,33.9,15100.0
2011-11-11 11:10:00,33.9,33.99,33.85,33.96,18200.0,33.9,33.99,33.85,33.96,18200.0
2011-11-11 11:15:00,33.97,34.14,33.96,34.09,27900.0,33.97,34.14,33.96,34.09,27900.0
2011-11-11 11:20:00,34.08,34.15,34.08,34.13,19700.0,34.08,34.15,34.08,34.13,19700.0
2011-11-11 11:25:00,34.12,34.14,34.11,34.13,19900.0,34.12,34.14,34.11,34.13,19900.0
2011-11-11 11:30:00,34.13,34.2,34.12,34.19,31200.0,34.13,34.2,34.12,34.19,31200.0
2011-11-11 11:35:00,34.2,34.23,34.2,34.23,28200.0,34.2,34.23,34.2,34.23,28200.0
2011-11-11 11:40:00,34.23,34.26,34.22,34.26,26400.0,34.23,34.26,34.22,34.26,26400.0
2011-11-11 11:45:00,34.26,34.36,34.25,34.32,46900.0,34.26,34.36,34.25,34.32,46900.0
2011-11-11 11:50:00,34.32,34.35,34.29,34.29,37700.0,34.32,34.35,34.29,34.29,37700.0
2011-11-11 11:55:00,34.3,34.32,34.27,34.28,20000.0,34.3,34.32,34.27,34.28,20000.0
2011-11-11 12:00:00,34.29,34.31,34.25,34.26,20000.0,34.29,34.31,34.25,34.26,20000.0
2011-11-11 12:05:00,34.26,34.31,34.24,34.24,26000.0,34.26,34.31,34.24,34.24,26000.0
2011-11-11 12:10:00,34.25,34.28,34.21,34.25,10600.0,34.25,34.28,34.21,34.25,10600.0
2011-11-11 12:15:00,34.25,34.26,34.18,34.2,12200.0,34.25,34.26,34.18,34.2,12200.0
2011-11-11 12:20:00,34.2,34.21,34.15,34.18,27100.0,34.2,34.21,34.15,34.18,27100.0
2011-11-11 12:25:00,34.17,34.18,34.14,34.18,31200.0,34.17,34.18,34.14,34.18,31200.0
2011-11-11 12:30:00,34.19,34.19,34.15,34.16,6800.0,34.19,34.19,34.15,34.16,6800.0
2011-11-11 12:35:00,34.17,34.17,34.12,34.12,9000.0,34.17,34.17,34.12,34.12,9000.0
2011-11-11 12:40:00,34.12,34.13,34.09,34.11,8100.0,34.12,34.13,34.09,34.11,8100.0
2011-11-11 12:45:00,34.12,34.19,34.09,34.16,9500.0,34.12,34.19,34.09,34.16,9500.0
2011-11-11 12:50:00,34.17,34.17,34.12,34.17,28600.0,34.17,34.17,34.12,34.17,28600.0
2011-11-11 12:55:00,34.17,34.26,34.16,34.25,12800.0,34.17,34.26,34.16,34.25,12800.0
2011-11-11 13:00:00,34.25,34.35,34.25,34.35,15600.0,34.25,34.35,34.25,34.35,15600.0
2011-11-11 13:05:00,34.35,34.42,34.32,34.42,30400.0,34.35,34.42,34.32,34.42,30400.0
2011-11-11 13:10:00,34.43,34.47,34.34,34.34,37100.0,34.43,34.47,34.34,34.34,37100.0
2011-11-11 13:15:00,34.35,34.35,34.25,34.25,21600.0,34.35,34.35,34.25,34.25,21600.0
2011-11-11 13:20:00,34.26,34.28,34.24,34.24,11600.0,34.26,34.28,34.24,34.24,11600.0
2011-11-11 13:25:00,34.24,34.24,34.15,34.2,42900.0,34.24,34.24,34.15,34.2,42900.0
2011-11-11 13:30:00,34.2,34.22,34.18,34.19,22300.0,34.2,34.22,34.18,34.19,22300.0
2011-11-11 13:35:00,34.2,34.23,34.19,34.23,11500.0,34.2,34.23,34.19,34.23,11500.0
2011-11-11 13:40:00,34.24,34.27,34.21,34.26,11300.0,34.24,34.27,34.21,34.26,11300.0
2011-11-11 13:45:00,34.27,34.27,34.2,34.2,34000.0,34.27,34.27,34.2,34.2,34000.0
2011-11-11 13:50:00,34.21,34.22,34.16,34.16,13500.0,34.21,34.22,34.16,34.16,13500.0
2011-11-11 13:55:00,34.16,34.16,34.12,34.12,13900.0,34.16,34.16,34.12,34.12,13900.0
2011-11-11 14:00:00,34.13,34.18,34.1,34.16,16200.0,34.13,34.18,34.1,34.16,16200.0
2011-11-11 14:05:00,34.16,34.19,34.15,34.19,11900.0,34.16,34.19,34.15,34.19,11900.0
2011-11-11 14:10:00,34.19,34.24,34.18,34.2,28200.0,34.19,34.24,34.18,34.2,28200.0
2011-11-11 14:15:00,34.21,34.23,34.2,34.22,23400.0,34.21,34.23,34.2,34.22,23400.0
2011-11-11 14:20:00,34.23,34.25,34.18,34.18,43900.0,34.23,34.25,34.18,34.18,43900.0
2011-11-11 14:25:00,34.18,34.22,34.14,34.22,30900.0,34.18,34.22,34.14,34.22,30900.0
2011-11-11 14:30:00,34.22,34.25,34.2,34.25,28400.0,34.22,34.25,34.2,34.25,28400.0
2011-11-11 14:35:00,34.25,34.25,34.19,34.19,53200.0,34.25,34.25,34.19,34.19,53200.0
2011-11-11 14:40:00,34.2,34.23,34.19,34.2,29500.0,34.2,34.23,34.19,34.2,29500.0
2011-11-11 14:45:00,34.2,34.2,34.18,34.19,12800.0,34.2,34.2,34.18,34.19,12800.0
2011-11-11 14:50:00,34.19,34.21,34.17,34.18,14100.0,34.19,34.21,34.17,34.18,14100.0
2011-11-11 14:55:00,34.18,34.18,34.11,34.13,16900.0,34.18,34.18,34.11,34.13,16900.0
2011-11-11 15:00:00,34.13,34.16,34.1,34.16,16400.0,34.13,34.16,34.1,34.16,16400.0
2011-11-11 15:05:00,34.16,34.17,34.11,34.16,37800.0,34.16,34.17,34.11,34.16,37800.0
2011-11-11 15:10:00,34.15,34.19,34.12,34.19,45400.0,34.15,34.19,34.12,34.19,45400.0
2011-11-11 15:15:00,34.19,34.24,34.17,34.21,59900.0,34.19,34.24,34.17,34.21,59900.0
2011-11-11 15:20:00,34.22,34.23,34.17,34.19,61000.0,34.22,34.23,34.17,34.19,61000.0
2011-11-11 15:25:00,34.19,34.25,34.18,34.25,39000.0,34.19,34.25,34.18,34.25,39000.0
2011-11-11 15:30:00,34.25,34.25,34.21,34.23,64700.0,34.25,34.25,34.21,34.23,64700.0
2011-11-11 15:35:00,34.24,34.24,34.18,34.2,43600.0,34.24,34.24,34.18,34.2,43600.0
2011-11-11 15:40:00,34.2,34.21,34.16,34.19,80200.0,34.2,34.21,34.16,34.19,80200.0
2011-11-11 15:45:00,34.19,34.2,34.17,34.2,78100.0,34.19,34.2,34.17,34.2,78100.0
2011-11-11 15:50:00,34.2,34.21,34.16,34.2,99900.0,34.2,34.21,34.16,34.2,99900.0
2011-11-11 15:55:00,34.2,34.2,34.18,34.18,123300.0,34.2,34.2,34.18,34.18,123300.0
2011-11-14 09:30:00,34.1,34.19,33.82,34.04,29400.0,34.1,34.19,33.82,34.04,29400.0
2011-11-14 09:35:00,34.03,34.16,34.01,34.12,7100.0,34.03,34.16,34.01,34.12,7100.0
2011-11-14 09:40:00,34.11,34.18,34.1,34.1,23400.0,34.11,34.18,34.1,34.1,23400.0
2011-11-14 09:45:00,34.1,34.11,33.93,33.94,29300.0,34.1,34.11,33.93,33.94,29300.0
2011-11-14 09:50:00,33.94,33.99,33.84,33.99,14000.0,33.94,33.99,33.84,33.99,14000.0
2011-11-14 09:55:00,34.0,34.05,33.99,34.03,20800.0,34.0,34.05,33.99,34.03,20800.0
2011-11-14 10:00:00,34.04,34.14,33.91,34.02,84300.0,34.04,34.14,33.91,34.02,84300.0
2011-11-14 10:05:00,34.02,34.2,33.99,34.19,18300.0,34.02,34.2,33.99,34.19,18300.0
2011-11-14 10:10:00,34.18,34.2,34.13,34.17,54200.0,34.18,34.2,34.13,34.17,54200.0
2011-11-14 10:15:00,34.18,34.19,34.1,34.1,18200.0,34.18,34.19,34.1,34.1,18200.0
2011-11-14 10:20:00,34.1,34.14,34.08,34.1,22000.0,34.1,34.14,34.08,34.1,22000.0
2011-11-14 10:25:00,34.09,34.17,34.05,34.05,14900.0,34.09,34.17,34.05,34.05,14900.0
2011-11-14 10:30:00,34.05,34.05,33.94,34.05,12500.0,34.05,34.05,33.94,34.05,12500.0
2011-11-14 10:35:00,34.04,34.09,33.98,34.08,17100.0,34.04,34.09,33.98,34.08,17100.0
2011-11-14 10:40:00,34.04,34.04,33.98,34.0,11100.0,34.04,34.04,33.98,34.0,11100.0
2011-11-14 10:45:00,34.0,34.0,33.85,33.95,19300.0,34.0,34.0,33.85,33.95,19300.0
2011-11-14 10:50:00,33.91,34.0,33.85,34.0,6600.0,33.91,34.0,33.85,34.0,6600.0
2011-11-14 10:55:00,34.0,34.07,33.94,33.95,17200.0,34.0,34.07,33.94,33.95,17200.0
2011-11-14 11:00:00,33.95,34.01,33.92,34.0,17200.0,33.95,34.01,33.92,34.0,17200.0
2011-11-14 11:05:00,34.0,34.05,33.99,33.99,25200.0,34.0,34.05,33.99,33.99,25200.0
2011-11-14 11:10:00,34.0,34.0,33.87,33.87,17100.0,34.0,34.0,33.87,33.87,17100.0
2011-11-14 11:15:00,33.9,33.94,33.85,33.86,7200.0,33.9,33.94,33.85,33.86,7200.0
2011-11-14 11:20:00,33.86,33.9,33.74,33.87,15300.0,33.86,33.9,33.74,33.87,15300.0
2011-11-14 11:25:00,33.89,33.89,33.78,33.87,11800.0,33.89,33.89,33.78,33.87,11800.0
2011-11-14 11:30:00,33.87,34.0,33.85,33.95,12600.0,33.87,34.0,33.85,33.95,12600.0
2011-11-14 11:35:00,33.95,33.98,33.9,33.92,6400.0,33.95,33.98,33.9,33.92,6400.0
2011-11-14 11:40:00,33.92,33.93,33.77,33.79,14600.0,33.92,33.93,33.77,33.79,14600.0
2011-11-14 11:45:00,33.79,33.79,33.73,33.77,23000.0,33.79,33.79,33.73,33.77,23000.0
2011-11-14 11:50:00,33.77,33.78,33.59,33.66,31900.0,33.77,33.78,33.59,33.66,31900.0
2011-11-14 11:55:00,33.66,33.71,33.59,33.71,15300.0,33.66,33.71,33.59,33.71,15300.0
2011-11-14 12:00:00,33.7,33.72,33.63,33.63,14200.0,33.7,33.72,33.63,33.63,14200.0
2011-11-14 12:05:00,33.62,33.65,33.61,33.65,14500.0,33.62,33.65,33.61,33.65,14500.0
2011-11-14 12:10:00,33.65,33.69,33.64,33.68,16100.0,33.65,33.69,33.64,33.68,16100.0
2011-11-14 12:15:00,33.66,33.66,33.56,33.56,14300.0,33.66,33.66,33.56,33.56,14300.0
2011-11-14 12:20:00,33.56,33.57,33.43,33.46,21800.0,33.56,33.57,33.43,33.46,21800.0
2011-11-14 12:25:00,33.44,33.53,33.42,33.47,24200.0,33.44,33.53,33.42,33.47,24200.0
2011-11-14 12:30:00,33.48,33.49,33.42,33.42,34100.0,33.48,33.49,33.42,33.42,34100.0
2011-11-14 12:35:00,33.43,33.5,33.4,33.49,23600.0,33.43,33.5,33.4,33.49,23600.0
2011-11-14 12:40:00,33.49,33.57,33.48,33.55,15200.0,33.49,33.57,33.48,33.55,15200.0
2011-11-14 12:45:00,33.55,33.56,33.51,33.53,14900.0,33.55,33.56,33.51,33.53,14900.0
2011-11-14 12:50:00,33.54,33.6,33.53,33.55,18200.0,33.54,33.6,33.53,33.55,18200.0
2011-11-14 12:55:00,33.56,33.56,33.51,33.54,15500.0,33.56,33.56,33.51,33.54,15500.0
2011-11-14 13:00:00,33.54,33.55,33.43,33.45,28500.0,33.54,33.55,33.43,33.45,28500.0
2011-11-14 13:05:00,33.46,33.48,33.4,33.44,27500.0,33.46,33.48,33.4,33.44,27500.0
2011-11-14 13:10:00,33.44,33.47,33.38,33.47,21600.0,33.44,33.47,33.38,33.47,21600.0
2011-11-14 13:15:00,33.47,33.48,33.39,33.42,37100.0,33.47,33.48,33.39,33.42,37100.0
2011-11-14 13:20:00,33.42,33.43,33.37,33.4,22600.0,33.42,33.43,33.37,33.4,22600.0
2011-11-14 13:25:00,33.41,33.55,33.39,33.55,14200.0,33.41,33.55,33.39,33.55,14200.0
2011-11-14 13:30:00,33.55,33.65,33.55,33.64,19100.0,33.55,33.65,33.55,33.64,19100.0
2011-11-14 13:35:00,33.64,33.73,33.63,33.69,23700.0,33.64,33.73,33.63,33.69,23700.0
2011-11-14 13:40:00,33.69,33.7,33.61,33.66,25000.0,33.69,33.7,33.61,33.66,25000.0
2011-11-14 13:45:00,33.67,33.69,33.64,33.66,13400.0,33.67,33.69,33.64,33.66,13400.0
2011-11-14 13:50:00,33.66,33.67,33.62,33.62,19300.0,33.66,33.67,33.62,33.62,19300.0
2011-11-14 13:55:00,33.64,33.66,33.6,33.65,24800.0,33.64,33.66,33.6,33.65,24800.0
2011-11-14 14:00:00,33.66,33.66,33.6,33.62,13200.0,33.66,33.66,33.6,33.62,13200.0
2011-11-14 14:05:00,33.62,33.66,33.62,33.66,23600.0,33.62,33.66,33.62,33.66,23600.0
2011-11-14 14:10:00,33.66,33.68,33.62,33.65,37600.0,33.66,33.68,33.62,33.65,37600.0
2011-11-14 14:15:00,33.65,33.69,33.51,33.52,34300.0,33.65,33.69,33.51,33.52,34300.0
2011-11-14 14:20:00,33.52,33.57,33.51,33.55,45000.0,33.52,33.57,33.51,33.55,45000.0
2011-11-14 14:25:00,33.55,33.55,33.43,33.44,40500.0,33.55,33.55,33.43,33.44,40500.0
2011-11-14 14:30:00,33.45,33.52,33.41,33.44,38700.0,33.45,33.52,33.41,33.44,38700.0
2011-11-14 14:35:00,33.43,33.52,33.43,33.47,38700.0,33.43,33.52,33.43,33.47,38700.0
2011-11-14 14:40:00,33.47,33.5,33.44,33.49,8700.0,33.47,33.5,33.44,33.49,8700.0
2011-11-14 14:45:00,33.5,33.52,33.43,33.45,23000.0,33.5,33.52,33.43,33.45,23000.0
2011-11-14 14:50:00,33.44,33.52,33.43,33.49,16000.0,33.44,33.52,33.43,33.49,16000.0
2011-11-14 14:55:00,33.49,33.49,33.34,33.36,28000.0,33.49,33.49,33.34,33.36,28000.0
2011-11-14 15:00:00,33.35,33.46,33.34,33.45,18100.0,33.35,33.46,33.34,33.45,18100.0
2011-11-14 15:05:00,33.45,33.52,33.45,33.5,20800.0,33.45,33.52,33.45,33.5,20800.0
2011-11-14 15:10:00,33.51,33.56,33.5,33.51,17700.0,33.51,33.56,33.5,33.51,17700.0
2011-11-14 15:15:00,33.51,33.55,33.49,33.5,28000.0,33.51,33.55,33.49,33.5,28000.0
2011-11-14 15:20:00,33.49,33.56,33.49,33.54,26000.0,33.49,33.56,33.49,33.54,26000.0
2011-11-14 15:25:00,33.54,33.62,33.54,33.62,31400.0,33.54,33.62,33.54,33.62,31400.0
2011-11-14 15:30:00,33.6,33.68,33.59,33.65,44800.0,33.6,33.68,33.59,33.65,44800.0
2011-11-14 15:35:00,33.65,33.66,33.57,33.6,42600.0,33.65,33.66,33.57,33.6,42600.0
2011-11-14 15:40:00,33.6,33.76,33.6,33.73,99000.0,33.6,33.76,33.6,33.73,99000.0
2011-11-14 15:45:00,33.73,33.77,33.67,33.68,78600.0,33.73,33.77,33.67,33.68,78600.0
2011-11-14 15:50:00,33.68,33.68,33.61,33.66,56600.0,33.68,33.68,33.61,33.66,56600.0
2011-11-14 15:55:00,33.67,33.67,33.57,33.61,78700.0,33.67,33.67,33.57,33.61,78700.0
2011-11-15 09:30:00,33.4,33.4,33.02,33.11,53700.0,33.4,33.4,33.02,33.11,53700.0
2011-11-15 09:35:00,33.09,33.26,33.07,33.23,84300.0,33.09,33.26,33.07,33.23,84300.0
2011-11-15 09:40:00,33.25,33.28,33.17,33.25,24300.0,33.25,33.28,33.17,33.25,24300.0
2011-11-15 09:45:00,33.24,33.43,33.16,33.2,72200.0,33.24,33.43,33.16,33.2,72200.0
2011-11-15 09:50:00,33.22,33.34,33.22,33.33,23400.0,33.22,33.34,33.22,33.33,23400.0
2011-11-15 09:55:00,33.33,33.35,33.32,33.32,23800.0,33.33,33.35,33.32,33.32,23800.0
2011-11-15 10:00:00,33.33,33.35,33.21,33.21,30300.0,33.33,33.35,33.21,33.21,30300.0
2011-11-15 10:05:00,33.23,33.25,33.12,33.15,32900.0,33.23,33.25,33.12,33.15,32900.0
2011-11-15 10:10:00,33.15,33.18,33.0,33.02,38900.0,33.15,33.18,33.0,33.02,38900.0
2011-11-15 10:15:00,33.02,33.03,32.91,32.92,34800.0,33.02,33.03,32.91,32.92,34800.0
2011-11-15 10:20:00,32.93,33.16,32.93,33.11,34100.0,32.93,33.16,32.93,33.11,34100.0
2011-11-15 10:25:00,33.14,33.36,33.14,33.34,35600.0,33.14,33.36,33.14,33.34,35600.0
2011-11-15 10:30:00,33.33,33.48,33.26,33.35,40300.0,33.33,33.48,33.26,33.35,40300.0
2011-11-15 10:35:00,33.36,33.42,33.29,33.39,62000.0,33.36,33.42,33.29,33.39,62000.0
2011-11-15 10:40:00,33.39,33.48,33.33,33.47,41000.0,33.39,33.48,33.33,33.47,41000.0
2011-11-15 10:45:00,33.47,33.65,33.4,33.42,100700.0,33.47,33.65,33.4,33.42,100700.0
2011-11-15 10:50:00,33.41,33.51,33.38,33.48,18100.0,33.41,33.51,33.38,33.48,18100.0
2011-11-15 10:55:00,33.48,33.49,33.36,33.36,17600.0,33.48,33.49,33.36,33.36,17600.0
2011-11-15 11:00:00,33.38,33.47,33.35,33.44,29100.0,33.38,33.47,33.35,33.44,29100.0
2011-11-15 11:05:00,33.45,33.47,33.37,33.46,23500.0,33.45,33.47,33.37,33.46,23500.0
2011-11-15 11:10:00,33.45,33.54,33.4,33.49,34500.0,33.45,33.54,33.4,33.49,34500.0
2011-11-15 11:15:00,33.5,33.51,33.29,33.31,26200.0,33.5,33.51,33.29,33.31,26200.0
2011-11-15 11:20:00,33.31,33.34,33.2,33.28,26600.0,33.31,33.34,33.2,33.28,26600.0
2011-11-15 11:25:00,33.3,33.42,33.26,33.4,16600.0,33.3,33.42,33.26,33.4,16600.0
2011-11-15 11:30:00,33.4,33.45,33.21,33.21,71100.0,33.4,33.45,33.21,33.21,71100.0
2011-11-15 11:35:00,33.2,33.32,33.17,33.18,44700.0,33.2,33.32,33.17,33.18,44700.0
2011-11-15 11:40:00,33.18,33.31,33.17,33.31,16100.0,33.18,33.31,33.17,33.31,16100.0
2011-11-15 11:45:00,33.31,33.32,33.2,33.27,13800.0,33.31,33.32,33.2,33.27,13800.0
2011-11-15 11:50:00,33.27,33.4,33.26,33.33,15400.0,33.27,33.4,33.26,33.33,15400.0
2011-11-15 11:55:00,33.35,33.5,33.28,33.47,32800.0,33.35,33.5,33.28,33.47,32800.0
2011-11-15 12:00:00,33.48,33.58,33.48,33.57,21900.0,33.48,33.58,33.48,33.57,21900.0
2011-11-15 12:05:00,33.57,33.61,33.46,33.49,36100.0,33.57,33.61,33.46,33.49,36100.0
2011-11-15 12:10:00,33.51,33.51,33.43,33.5,25900.0,33.51,33.51,33.43,33.5,25900.0
2011-11-15 12:15:00,33.51,33.56,33.5,33.55,23400.0,33.51,33.56,33.5,33.55,23400.0
2011-11-15 12:20:00,33.55,33.62,33.55,33.61,30700.0,33.55,33.62,33.55,33.61,30700.0
2011-11-15 12:25:00,33.62,33.76,33.61,33.74,52100.0,33.62,33.76,33.61,33.74,52100.0
2011-11-15 12:30:00,33.76,33.91,33.76,33.9,27400.0,33.76,33.91,33.76,33.9,27400.0
2011-11-15 12:35:00,33.92,33.98,33.85,33.89,31800.0,33.92,33.98,33.85,33.89,31800.0
2011-11-15 12:40:00,33.88,33.97,33.81,33.83,21200.0,33.88,33.97,33.81,33.83,21200.0
2011-11-15 12:45:00,33.84,33.93,33.83,33.88,19900.0,33.84,33.93,33.83,33.88,19900.0
2011-11-15 12:50:00,33.88,33.88,33.73,33.78,39500.0,33.88,33.88,33.73,33.78,39500.0
2011-11-15 12:55:00,33.78,33.83,33.74,33.82,34500.0,33.78,33.83,33.74,33.82,34500.0
2011-11-15 13:00:00,33.83,33.94,33.79,33.94,47300.0,33.83,33.94,33.79,33.94,47300.0
2011-11-15 13:05:00,33.94,33.94,33.8,33.93,28800.0,33.94,33.94,33.8,33.93,28800.0
2011-11-15 13:10:00,33.91,33.96,33.84,33.86,17000.0,33.91,33.96,33.84,33.86,17000.0
2011-11-15 13:15:00,33.86,33.95,33.85,33.87,20600.0,33.86,33.95,33.85,33.87,20600.0
2011-11-15 13:20:00,33.87,33.92,33.8,33.89,25100.0,33.87,33.92,33.8,33.89,25100.0
2011-11-15 13:25:00,33.88,34.01,33.88,33.97,31700.0,33.88,34.01,33.88,33.97,31700.0
2011-11-15 13:30:00,33.97,34.02,33.94,33.98,30500.0,33.97,34.02,33.94,33.98,30500.0
2011-11-15 13:35:00,33.99,34.12,33.96,34.08,23100.0,33.99,34.12,33.96,34.08,23100.0
2011-11-15 13:40:00,34.07,34.16,34.07,34.14,22900.0,34.07,34.16,34.07,34.14,22900.0
2011-11-15 13:45:00,34.14,34.21,34.13,34.14,33300.0,34.14,34.21,34.13,34.14,33300.0
2011-11-15 13:50:00,34.14,34.2,34.12,34.14,28700.0,34.14,34.2,34.12,34.14,28700.0
2011-11-15 13:55:00,34.13,34.22,34.09,34.21,23200.0,34.13,34.22,34.09,34.21,23200.0
2011-11-15 14:00:00,34.21,34.23,34.1,34.1,29800.0,34.21,34.23,34.1,34.1,29800.0
2011-11-15 14:05:00,34.1,34.29,34.1,34.27,40400.0,34.1,34.29,34.1,34.27,40400.0
2011-11-15 14:10:00,34.26,34.34,34.26,34.33,33000.0,34.26,34.34,34.26,34.33,33000.0
2011-11-15 14:15:00,34.34,34.36,34.17,34.17,32900.0,34.34,34.36,34.17,34.17,32900.0
2011-11-15 14:20:00,34.18,34.31,34.13,34.28,32000.0,34.18,34.31,34.13,34.28,32000.0
2011-11-15 14:25:00,34.27,34.28,34.21,34.26,18500.0,34.27,34.28,34.21,34.26,18500.0
2011-11-15 14:30:00,34.27,34.33,34.27,34.31,21500.0,34.27,34.33,34.27,34.31,21500.0
2011-11-15 14:35:00,34.3,34.31,34.26,34.26,13800.0,34.3,34.31,34.26,34.26,13800.0
2011-11-15 14:40:00,34.26,34.35,34.26,34.28,18400.0,34.26,34.35,34.26,34.28,18400.0
2011-11-15 14:45:00,34.28,34.35,34.25,34.28,36400.0,34.28,34.35,34.25,34.28,36400.0
2011-11-15 14:50:00,34.29,34.37,34.27,34.36,25400.0,34.29,34.37,34.27,34.36,25400.0
2011-11-15 14:55:00,34.37,34.4,34.33,34.33,23400.0,34.37,34.4,34.33,34.33,23400.0
2011-11-15 15:00:00,34.34,34.49,34.33,34.44,40800.0,34.34,34.49,34.33,34.44,40800.0
2011-11-15 15:05:00,34.45,34.47,34.36,34.36,32800.0,34.45,34.47,34.36,34.36,32800.0
2011-11-15 15:10:00,34.36,34.43,34.33,34.41,38300.0,34.36,34.43,34.33,34.41,38300.0
2011-11-15 15:15:00,34.41,34.44,34.26,34.27,51900.0,34.41,34.44,34.26,34.27,51900.0
2011-11-15 15:20:00,34.27,34.43,34.27,34.38,55800.0,34.27,34.43,34.27,34.38,55800.0
2011-11-15 15:25:00,34.38,34.48,34.37,34.47,46800.0,34.38,34.48,34.37,34.47,46800.0
2011-11-15 15:30:00,34.47,34.47,34.36,34.36,66300.0,34.47,34.47,34.36,34.36,66300.0
2011-11-15 15:35:00,34.36,34.39,34.27,34.29,65300.0,34.36,34.39,34.27,34.29,65300.0
2011-11-15 15:40:00,34.28,34.36,34.19,34.28,120500.0,34.28,34.36,34.19,34.28,120500.0
2011-11-15 15:45:00,34.28,34.3,34.12,34.18,128700.0,34.28,34.3,34.12,34.18,128700.0
2011-11-15 15:50:00,34.17,34.18,33.93,34.03,235600.0,34.17,34.18,33.93,34.03,235600.0
2011-11-15 15:55:00,34.02,34.17,34.0,34.05,213400.0,34.02,34.17,34.0,34.05,213400.0
2011-11-16 09:30:00,35.39,36.17,34.81,35.68,533500.0,35.39,36.17,34.81,35.68,533500.0
2011-11-16 09:35:00,35.7,36.73,35.66,36.72,375100.0,35.7,36.73,35.66,36.72,375100.0
2011-11-16 09:40:00,36.7,36.73,36.1,36.17,289200.0,36.7,36.73,36.1,36.17,289200.0
2011-11-16 09:45:00,36.18,36.85,36.18,36.45,286100.0,36.18,36.85,36.18,36.45,286100.0
2011-11-16 09:50:00,36.43,36.6,36.34,36.51,109300.0,36.43,36.6,36.34,36.51,109300.0
2011-11-16 09:55:00,36.51,36.74,36.36,36.37,110100.0,36.51,36.74,36.36,36.37,110100.0
2011-11-16 10:00:00,36.4,36.51,36.3,36.33,136500.0,36.4,36.51,36.3,36.33,136500.0
2011-11-16 10:05:00,36.32,36.4,35.88,35.88,206600.0,36.32,36.4,35.88,35.88,206600.0
2011-11-16 10:10:00,35.89,36.1,35.89,36.09,197600.0,35.89,36.1,35.89,36.09,197600.0
2011-11-16 10:15:00,36.1,36.37,36.02,36.05,174300.0,36.1,36.37,36.02,36.05,174300.0
2011-11-16 10:20:00,36.03,36.14,35.9,36.08,122000.0,36.03,36.14,35.9,36.08,122000.0
2011-11-16 10:25:00,36.09,36.21,35.73,35.81,109100.0,36.09,36.21,35.73,35.81,109100.0
2011-11-16 10:30:00,35.81,36.06,35.63,35.97,84500.0,35.81,36.06,35.63,35.97,84500.0
2011-11-16 10:35:00,35.99,36.09,35.9,36.04,71200.0,35.99,36.09,35.9,36.04,71200.0
2011-11-16 10:40:00,36.04,36.05,35.73,35.75,94700.0,36.04,36.05,35.73,35.75,94700.0
2011-11-16 10:45:00,35.75,35.8,35.55,35.68,127300.0,35.75,35.8,35.55,35.68,127300.0
2011-11-16 10:50:00,35.68,35.89,35.68,35.8,52100.0,35.68,35.89,35.68,35.8,52100.0
2011-11-16 10:55:00,35.8,35.8,35.42,35.46,104400.0,35.8,35.8,35.42,35.46,104400.0
2011-11-16 11:00:00,35.45,35.78,35.45,35.69,90200.0,35.45,35.78,35.45,35.69,90200.0
2011-11-16 11:05:00,35.7,35.83,35.65,35.72,86800.0,35.7,35.83,35.65,35.72,86800.0
2011-11-16 11:10:00,35.72,35.82,35.57,35.82,95400.0,35.72,35.82,35.57,35.82,95400.0
2011-11-16 11:15:00,35.83,35.92,35.7,35.82,111100.0,35.83,35.92,35.7,35.82,111100.0
2011-11-16 11:20:00,35.82,35.89,35.7,35.89,55800.0,35.82,35.89,35.7,35.89,55800.0
2011-11-16 11:25:00,35.89,36.04,35.75,35.75,51900.0,35.89,36.04,35.75,35.75,51900.0
2011-11-16 11:30:00,35.74,35.87,35.74,35.8,39800.0,35.74,35.87,35.74,35.8,39800.0
2011-11-16 11:35:00,35.79,35.79,35.58,35.63,59500.0,35.79,35.79,35.58,35.63,59500.0
2011-11-16 11:40:00,35.62,35.75,35.6,35.72,34800.0,35.62,35.75,35.6,35.72,34800.0
2011-11-16 11:45:00,35.73,35.77,35.5,35.55,51300.0,35.73,35.77,35.5,35.55,51300.0
2011-11-16 11:50:00,35.56,35.66,35.55,35.64,22500.0,35.56,35.66,35.55,35.64,22500.0
2011-11-16 11:55:00,35.64,35.66,35.57,35.59,33500.0,35.64,35.66,35.57,35.59,33500.0
2011-11-16 12:00:00,35.59,35.71,35.58,35.68,33600.0,35.59,35.71,35.58,35.68,33600.0
2011-11-16 12:05:00,35.68,35.76,35.68,35.75,28200.0,35.68,35.76,35.68,35.75,28200.0
2011-11-16 12:10:00,35.76,35.76,35.6,35.63,54100.0,35.76,35.76,35.6,35.63,54100.0
2011-11-16 12:15:00,35.63,35.63,35.51,35.63,37900.0,35.63,35.63,35.51,35.63,37900.0
2011-11-16 12:20:00,35.63,35.64,35.49,35.49,31000.0,35.63,35.64,35.49,35.49,31000.0
2011-11-16 12:25:00,35.5,35.58,35.46,35.58,36900.0,35.5,35.58,35.46,35.58,36900.0
2011-11-16 12:30:00,35.59,35.72,35.59,35.72,37300.0,35.59,35.72,35.59,35.72,37300.0
2011-11-16 12:35:00,35.72,35.88,35.72,35.84,50100.0,35.72,35.88,35.72,35.84,50100.0
2011-11-16 12:40:00,35.84,35.93,35.8,35.86,25100.0,35.84,35.93,35.8,35.86,25100.0
2011-11-16 12:45:00,35.85,36.0,35.81,35.81,39800.0,35.85,36.0,35.81,35.81,39800.0
2011-11-16 12:50:00,35.8,35.83,35.76,35.82,57500.0,35.8,35.83,35.76,35.82,57500.0
2011-11-16 12:55:00,35.81,35.95,35.81,35.94,22100.0,35.81,35.95,35.81,35.94,22100.0
2011-11-16 13:00:00,35.94,36.08,35.94,36.07,55500.0,35.94,36.08,35.94,36.07,55500.0
2011-11-16 13:05:00,36.08,36.17,36.03,36.03,57100.0,36.08,36.17,36.03,36.03,57100.0
2011-11-16 13:10:00,36.04,36.16,36.02,36.16,21200.0,36.04,36.16,36.02,36.16,21200.0
2011-11-16 13:15:00,36.16,36.24,36.13,36.24,38000.0,36.16,36.24,36.13,36.24,38000.0
2011-11-16 13:20:00,36.24,36.24,36.13,36.13,46300.0,36.24,36.24,36.13,36.13,46300.0
2011-11-16 13:25:00,36.15,36.25,36.09,36.25,51600.0,36.15,36.25,36.09,36.25,51600.0
2011-11-16 13:30:00,36.25,36.34,36.23,36.33,81500.0,36.25,36.34,36.23,36.33,81500.0
2011-11-16 13:35:00,36.34,36.58,36.34,36.57,136800.0,36.34,36.58,36.34,36.57,136800.0
2011-11-16 13:40:00,36.57,36.68,36.55,36.56,91300.0,36.57,36.68,36.55,36.56,91300.0
2011-11-16 13:45:00,36.56,36.56,36.38,36.41,50000.0,36.56,36.56,36.38,36.41,50000.0
2011-11-16 13:50:00,36.42,36.52,36.26,36.39,74000.0,36.42,36.52,36.26,36.39,74000.0
2011-11-16 13:55:00,36.38,36.44,36.36,36.4,45200.0,36.38,36.44,36.36,36.4,45200.0
2011-11-16 14:00:00,36.4,36.45,36.34,36.45,30500.0,36.4,36.45,36.34,36.45,30500.0
2011-11-16 14:05:00,36.43,36.44,36.41,36.41,27300.0,36.43,36.44,36.41,36.41,27300.0
2011-11-16 14:10:00,36.41,36.46,36.28,36.28,82200.0,36.41,36.46,36.28,36.28,82200.0
2011-11-16 14:15:00,36.29,36.51,36.28,36.49,37600.0,36.29,36.51,36.28,36.49,37600.0
2011-11-16 14:20:00,36.49,36.54,36.41,36.41,36300.0,36.49,36.54,36.41,36.41,36300.0
2011-11-16 14:25:00,36.42,36.53,36.4,36.41,25300.0,36.42,36.53,36.4,36.41,25300.0
2011-11-16 14:30:00,36.41,36.46,36.3,36.35,41200.0,36.41,36.46,36.3,36.35,41200.0
2011-11-16 14:35:00,36.35,36.49,36.35,36.47,29900.0,36.35,36.49,36.35,36.47,29900.0
2011-11-16 14:40:00,36.46,36.55,36.42,36.54,55700.0,36.46,36.55,36.42,36.54,55700.0
2011-11-16 14:45:00,36.53,36.57,36.45,36.56,43600.0,36.53,36.57,36.45,36.56,43600.0
2011-11-16 14:50:00,36.57,36.61,36.33,36.4,66200.0,36.57,36.61,36.33,36.4,66200.0
2011-11-16 14:55:00,36.39,36.49,36.39,36.47,47600.0,36.39,36.49,36.39,36.47,47600.0
2011-11-16 15:00:00,36.46,36.47,36.23,36.38,91200.0,36.46,36.47,36.23,36.38,91200.0
2011-11-16 15:05:00,36.38,36.51,36.36,36.46,57900.0,36.38,36.51,36.36,36.46,57900.0
2011-11-16 15:10:00,36.46,36.48,36.19,36.2,97900.0,36.46,36.48,36.19,36.2,97900.0
2011-11-16 15:15:00,36.2,36.21,35.97,36.07,130100.0,36.2,36.21,35.97,36.07,130100.0
2011-11-16 15:20:00,36.06,36.1,35.96,36.02,66200.0,36.06,36.1,35.96,36.02,66200.0
2011-11-16 15:25:00,36.03,36.09,35.92,35.94,82400.0,36.03,36.09,35.92,35.94,82400.0
2011-11-16 15:30:00,35.93,35.93,35.58,35.58,167200.0,35.93,35.93,35.58,35.58,167200.0
2011-11-16 15:35:00,35.57,35.83,35.48,35.82,124600.0,35.57,35.83,35.48,35.82,124600.0
2011-11-16 15:40:00,35.82,35.82,35.66,35.77,122200.0,35.82,35.82,35.66,35.77,122200.0
2011-11-16 15:45:00,35.76,35.92,35.75,35.78,182700.0,35.76,35.92,35.75,35.78,182700.0
2011-11-16 15:50:00,35.77,35.77,35.56,35.64,202300.0,35.77,35.77,35.56,35.64,202300.0
2011-11-16 15:55:00,35.64,35.66,35.51,35.58,304100.0,35.64,35.66,35.51,35.58,304100.0
2011-11-17 09:30:00,35.82,35.89,35.26,35.44,86100.0,35.82,35.89,35.26,35.44,86100.0
2011-11-17 09:35:00,35.36,35.41,35.17,35.22,49800.0,35.36,35.41,35.17,35.22,49800.0
2011-11-17 09:40:00,35.22,35.26,35.16,35.19,45100.0,35.22,35.26,35.16,35.19,45100.0
2011-11-17 09:45:00,35.17,35.22,34.87,34.91,72100.0,35.17,35.22,34.87,34.91,72100.0
2011-11-17 09:50:00,34.89,35.0,34.88,34.9,49100.0,34.89,35.0,34.88,34.9,49100.0
2011-11-17 09:55:00,34.91,34.97,34.86,34.91,88600.0,34.91,34.97,34.86,34.91,88600.0
2011-11-17 10:00:00,34.91,34.93,34.78,34.87,99200.0,34.91,34.93,34.78,34.87,99200.0
2011-11-17 10:05:00,34.87,34.87,34.65,34.69,137800.0,34.87,34.87,34.65,34.69,137800.0
2011-11-17 10:10:00,34.68,34.79,34.64,34.74,122200.0,34.68,34.79,34.64,34.74,122200.0
2011-11-17 10:15:00,34.75,34.85,34.71,34.72,54600.0,34.75,34.85,34.71,34.72,54600.0
2011-11-17 10:20:00,34.72,34.77,34.42,34.51,91800.0,34.72,34.77,34.42,34.51,91800.0
2011-11-17 10:25:00,34.53,34.67,34.52,34.59,74100.0,34.53,34.67,34.52,34.59,74100.0
2011-11-17 10:30:00,34.6,34.6,34.43,34.54,122600.0,34.6,34.6,34.43,34.54,122600.0
2011-11-17 10:35:00,34.54,34.57,34.48,34.54,57700.0,34.54,34.57,34.48,34.54,57700.0
2011-11-17 10:40:00,34.54,34.64,34.53,34.61,71600.0,34.54,34.64,34.53,34.61,71600.0
2011-11-17 10:45:00,34.61,34.7,34.56,34.62,40900.0,34.61,34.7,34.56,34.62,40900.0
2011-11-17 10:50:00,34.65,34.71,34.57,34.67,26600.0,34.65,34.71,34.57,34.67,26600.0
2011-11-17 10:55:00,34.66,34.77,34.61,34.67,59000.0,34.66,34.77,34.61,34.67,59000.0
2011-11-17 11:00:00,34.67,34.71,34.58,34.6,41200.0,34.67,34.71,34.58,34.6,41200.0
2011-11-17 11:05:00,34.59,34.59,34.41,34.47,39500.0,34.59,34.59,34.41,34.47,39500.0
2011-11-17 11:10:00,34.46,34.46,34.33,34.37,37500.0,34.46,34.46,34.33,34.37,37500.0
2011-11-17 11:15:00,34.36,34.42,34.31,34.41,27500.0,34.36,34.42,34.31,34.41,27500.0
2011-11-17 11:20:00,34.41,34.41,34.3,34.36,33100.0,34.41,34.41,34.3,34.36,33100.0
2011-11-17 11:25:00,34.36,34.62,34.36,34.58,36500.0,34.36,34.62,34.36,34.58,36500.0
2011-11-17 11:30:00,34.59,34.72,34.58,34.7,57000.0,34.59,34.72,34.58,34.7,57000.0
2011-11-17 11:35:00,34.7,34.7,34.59,34.69,83900.0,34.7,34.7,34.59,34.69,83900.0
2011-11-17 11:40:00,34.67,34.92,34.67,34.85,58200.0,34.67,34.92,34.67,34.85,58200.0
2011-11-17 11:45:00,34.85,34.86,34.69,34.71,42300.0,34.85,34.86,34.69,34.71,42300.0
2011-11-17 11:50:00,34.71,34.8,34.69,34.72,162100.0,34.71,34.8,34.69,34.72,162100.0
2011-11-17 11:55:00,34.73,34.76,34.63,34.73,122200.0,34.73,34.76,34.63,34.73,122200.0
2011-11-17 12:00:00,34.72,34.81,34.72,34.74,47800.0,34.72,34.81,34.72,34.74,47800.0
2011-11-17 12:05:00,34.73,34.74,34.62,34.7,26900.0,34.73,34.74,34.62,34.7,26900.0
2011-11-17 12:10:00,34.7,34.72,34.54,34.57,71600.0,34.7,34.72,34.54,34.57,71600.0
2011-11-17 12:15:00,34.57,34.75,34.57,34.74,44300.0,34.57,34.75,34.57,34.74,44300.0
2011-11-17 12:20:00,34.74,34.76,34.65,34.67,23200.0,34.74,34.76,34.65,34.67,23200.0
2011-11-17 12:25:00,34.67,34.68,34.5,34.51,72700.0,34.67,34.68,34.5,34.51,72700.0
2011-11-17 12:30:00,34.51,34.51,34.15,34.22,63200.0,34.51,34.51,34.15,34.22,63200.0
2011-11-17 12:35:00,34.22,34.31,34.03,34.09,72100.0,34.22,34.31,34.03,34.09,72100.0
2011-11-17 12:40:00,34.09,34.33,34.02,34.29,101300.0,34.09,34.33,34.02,34.29,101300.0
2011-11-17 12:45:00,34.3,34.5,34.25,34.46,73700.0,34.3,34.5,34.25,34.46,73700.0
2011-11-17 12:50:00,34.46,34.6,34.46,34.57,55300.0,34.46,34.6,34.46,34.57,55300.0
2011-11-17 12:55:00,34.55,34.61,34.48,34.54,72800.0,34.55,34.61,34.48,34.54,72800.0
2011-11-17 13:00:00,34.54,34.54,34.26,34.28,29900.0,34.54,34.54,34.26,34.28,29900.0
2011-11-17 13:05:00,34.28,34.35,34.2,34.22,25500.0,34.28,34.35,34.2,34.22,25500.0
2011-11-17 13:10:00,34.21,34.36,34.18,34.33,13600.0,34.21,34.36,34.18,34.33,13600.0
2011-11-17 13:15:00,34.32,34.46,34.29,34.43,28600.0,34.32,34.46,34.29,34.43,28600.0
2011-11-17 13:20:00,34.42,34.45,34.35,34.41,29000.0,34.42,34.45,34.35,34.41,29000.0
2011-11-17 13:25:00,34.41,34.41,34.28,34.33,24500.0,34.41,34.41,34.28,34.33,24500.0
2011-11-17 13:30:00,34.33,34.33,34.19,34.2,32800.0,34.33,34.33,34.19,34.2,32800.0
2011-11-17 13:35:00,34.2,34.27,34.16,34.18,36000.0,34.2,34.27,34.16,34.18,36000.0
2011-11-17 13:40:00,34.16,34.22,34.05,34.07,26700.0,34.16,34.22,34.05,34.07,26700.0
2011-11-17 13:45:00,34.07,34.11,34.04,34.07,35300.0,34.07,34.11,34.04,34.07,35300.0
2011-11-17 13:50:00,34.06,34.06,33.91,33.98,57600.0,34.06,34.06,33.91,33.98,57600.0
2011-11-17 13:55:00,33.98,34.18,33.97,34.14,54100.0,33.98,34.18,33.97,34.14,54100.0
2011-11-17 14:00:00,34.14,34.14,33.98,33.98,27300.0,34.14,34.14,33.98,33.98,27300.0
2011-11-17 14:05:00,33.98,34.12,33.98,34.1,47000.0,33.98,34.12,33.98,34.1,47000.0
2011-11-17 14:10:00,34.09,34.12,34.03,34.07,48800.0,34.09,34.12,34.03,34.07,48800.0
2011-11-17 14:15:00,34.08,34.09,34.01,34.03,24200.0,34.08,34.09,34.01,34.03,24200.0
2011-11-17 14:20:00,34.03,34.07,33.95,33.95,33100.0,34.03,34.07,33.95,33.95,33100.0
2011-11-17 14:25:00,33.95,34.0,33.86,33.99,40800.0,33.95,34.0,33.86,33.99,40800.0
2011-11-17 14:30:00,33.98,34.04,33.96,34.0,68900.0,33.98,34.04,33.96,34.0,68900.0
2011-11-17 14:35:00,34.0,34.07,33.99,34.02,63500.0,34.0,34.07,33.99,34.02,63500.0
2011-11-17 14:40:00,34.01,34.12,34.0,34.1,32200.0,34.01,34.12,34.0,34.1,32200.0
2011-11-17 14:45:00,34.1,34.27,34.1,34.22,59300.0,34.1,34.27,34.1,34.22,59300.0
2011-11-17 14:50:00,34.23,34.27,34.18,34.18,24200.0,34.23,34.27,34.18,34.18,24200.0
2011-11-17 14:55:00,34.18,34.19,34.15,34.15,40300.0,34.18,34.19,34.15,34.15,40300.0
2011-11-17 15:00:00,34.15,34.26,34.12,34.23,67400.0,34.15,34.26,34.12,34.23,67400.0
2011-11-17 15:05:00,34.22,34.29,34.22,34.26,84800.0,34.22,34.29,34.22,34.26,84800.0
2011-11-17 15:10:00,34.26,34.27,34.19,34.26,85700.0,34.26,34.27,34.19,34.26,85700.0
2011-11-17 15:15:00,34.27,34.34,34.26,34.34,77000.0,34.27,34.34,34.26,34.34,77000.0
2011-11-17 15:20:00,34.34,34.45,34.31,34.44,91500.0,34.34,34.45,34.31,34.44,91500.0
2011-11-17 15:25:00,34.44,34.48,34.29,34.29,85800.0,34.44,34.48,34.29,34.29,85800.0
2011-11-17 15:30:00,34.3,34.37,34.28,34.29,68100.0,34.3,34.37,34.28,34.29,68100.0
2011-11-17 15:35:00,34.29,34.35,34.23,34.23,69400.0,34.29,34.35,34.23,34.23,69400.0
2011-11-17 15:40:00,34.22,34.31,34.2,34.26,85000.0,34.22,34.31,34.2,34.26,85000.0
2011-11-17 15:45:00,34.26,34.53,34.25,34.45,159500.0,34.26,34.53,34.25,34.45,159500.0
2011-11-17 15:50:00,34.45,34.45,34.29,34.41,151400.0,34.45,34.45,34.29,34.41,151400.0
2011-11-17 15:55:00,34.41,34.51,34.33,34.47,275400.0,34.41,34.51,34.33,34.47,275400.0
2011-11-18 09:30:00,34.52,34.68,34.12,34.28,209900.0,34.52,34.68,34.12,34.28,209900.0
2011-11-18 09:35:00,34.29,34.33,33.95,33.97,38400.0,34.29,34.33,33.95,33.97,38400.0
2011-11-18 09:40:00,33.95,34.07,33.87,33.9,40000.0,33.95,34.07,33.87,33.9,40000.0
2011-11-18 09:45:00,33.87,33.99,33.77,33.98,35300.0,33.87,33.99,33.77,33.98,35300.0
2011-11-18 09:50:00,34.0,34.01,33.81,33.87,24500.0,34.0,34.01,33.81,33.87,24500.0
2011-11-18 09:55:00,33.84,33.99,33.78,33.97,23400.0,33.84,33.99,33.78,33.97,23400.0
2011-11-18 10:00:00,33.95,34.08,33.88,34.07,30800.0,33.95,34.08,33.88,34.07,30800.0
2011-11-18 10:05:00,34.06,34.11,33.9,33.92,28700.0,34.06,34.11,33.9,33.92,28700.0
2011-11-18 10:10:00,33.93,34.14,33.9,34.13,28200.0,33.93,34.14,33.9,34.13,28200.0
2011-11-18 10:15:00,34.13,34.13,33.95,34.05,22600.0,34.13,34.13,33.95,34.05,22600.0
2011-11-18 10:20:00,34.05,34.09,33.97,33.99,26300.0,34.05,34.09,33.97,33.99,26300.0
2011-11-18 10:25:00,33.99,34.03,33.85,33.99,40100.0,33.99,34.03,33.85,33.99,40100.0
2011-11-18 10:30:00,34.0,34.11,33.97,34.07,28300.0,34.0,34.11,33.97,34.07,28300.0
2011-11-18 10:35:00,34.08,34.13,34.01,34.12,20100.0,34.08,34.13,34.01,34.12,20100.0
2011-11-18 10:40:00,34.11,34.14,33.97,33.98,18500.0,34.11,34.14,33.97,33.98,18500.0
2011-11-18 10:45:00,33.99,34.23,33.98,34.21,38800.0,33.99,34.23,33.98,34.21,38800.0
2011-11-18 10:50:00,34.22,34.34,34.22,34.32,36400.0,34.22,34.34,34.22,34.32,36400.0
2011-11-18 10:55:00,34.31,34.4,34.23,34.23,26800.0,34.31,34.4,34.23,34.23,26800.0
2011-11-18 11:00:00,34.24,34.3,34.2,34.27,19400.0,34.24,34.3,34.2,34.27,19400.0
2011-11-18 11:05:00,34.28,34.33,34.15,34.17,26600.0,34.28,34.33,34.15,34.17,26600.0
2011-11-18 11:10:00,34.17,34.26,34.17,34.22,17800.0,34.17,34.26,34.17,34.22,17800.0
2011-11-18 11:15:00,34.22,34.26,34.11,34.13,29400.0,34.22,34.26,34.11,34.13,29400.0
2011-11-18 11:20:00,34.14,34.15,34.09,34.12,18000.0,34.14,34.15,34.09,34.12,18000.0
2011-11-18 11:25:00,34.11,34.2,34.1,34.16,18100.0,34.11,34.2,34.1,34.16,18100.0
2011-11-18 11:30:00,34.14,34.18,34.06,34.07,19300.0,34.14,34.18,34.06,34.07,19300.0
2011-11-18 11:35:00,34.06,34.06,33.93,34.0,46600.0,34.06,34.06,33.93,34.0,46600.0
2011-11-18 11:40:00,34.0,34.1,33.99,34.02,24400.0,34.0,34.1,33.99,34.02,24400.0
2011-11-18 11:45:00,34.02,34.04,33.88,33.9,21700.0,34.02,34.04,33.88,33.9,21700.0
2011-11-18 11:50:00,33.9,34.0,33.89,34.0,13700.0,33.9,34.0,33.89,34.0,13700.0
2011-11-18 11:55:00,34.0,34.0,33.91,33.97,24100.0,34.0,34.0,33.91,33.97,24100.0
2011-11-18 12:00:00,33.97,33.97,33.84,33.85,31100.0,33.97,33.97,33.84,33.85,31100.0
2011-11-18 12:05:00,33.84,33.88,33.71,33.86,41200.0,33.84,33.88,33.71,33.86,41200.0
2011-11-18 12:10:00,33.86,33.93,33.81,33.82,17900.0,33.86,33.93,33.81,33.82,17900.0
2011-11-18 12:15:00,33.82,33.91,33.81,33.86,18600.0,33.82,33.91,33.81,33.86,18600.0
2011-11-18 12:20:00,33.87,33.88,33.81,33.82,15600.0,33.87,33.88,33.81,33.82,15600.0
2011-11-18 12:25:00,33.81,33.97,33.79,33.96,22400.0,33.81,33.97,33.79,33.96,22400.0
2011-11-18 12:30:00,33.95,34.0,33.88,33.88,20900.0,33.95,34.0,33.88,33.88,20900.0
2011-11-18 12:35:00,33.87,33.94,33.87,33.88,12300.0,33.87,33.94,33.87,33.88,12300.0
2011-11-18 12:40:00,33.87,33.91,33.83,33.86,15400.0,33.87,33.91,33.83,33.86,15400.0
2011-11-18 12:45:00,33.86,33.91,33.86,33.87,10400.0,33.86,33.91,33.86,33.87,10400.0
2011-11-18 12:50:00,33.86,33.86,33.76,33.79,16500.0,33.86,33.86,33.76,33.79,16500.0
2011-11-18 12:55:00,33.8,33.82,33.74,33.75,26000.0,33.8,33.82,33.74,33.75,26000.0
2011-11-18 13:00:00,33.74,33.76,33.71,33.72,18200.0,33.74,33.76,33.71,33.72,18200.0
2011-11-18 13:05:00,33.72,33.83,33.71,33.82,23000.0,33.72,33.83,33.71,33.82,23000.0
2011-11-18 13:10:00,33.82,33.82,33.76,33.78,10300.0,33.82,33.82,33.76,33.78,10300.0
2011-11-18 13:15:00,33.79,33.86,33.79,33.82,26600.0,33.79,33.86,33.79,33.82,26600.0
2011-11-18 13:20:00,33.82,33.82,33.72,33.73,21400.0,33.82,33.82,33.72,33.73,21400.0
2011-11-18 13:25:00,33.72,33.72,33.67,33.7,39600.0,33.72,33.72,33.67,33.7,39600.0
2011-11-18 13:30:00,33.7,33.74,33.68,33.72,31000.0,33.7,33.74,33.68,33.72,31000.0
2011-11-18 13:35:00,33.72,33.79,33.72,33.79,29600.0,33.72,33.79,33.72,33.79,29600.0
2011-11-18 13:40:00,33.79,33.82,33.75,33.75,22600.0,33.79,33.82,33.75,33.75,22600.0
2011-11-18 13:45:00,33.75,33.75,33.73,33.73,13300.0,33.75,33.75,33.73,33.73,13300.0
2011-11-18 13:50:00,33.73,33.77,33.73,33.76,20100.0,33.73,33.77,33.73,33.76,20100.0
2011-11-18 13:55:00,33.75,33.77,33.68,33.68,16500.0,33.75,33.77,33.68,33.68,16500.0
2011-11-18 14:00:00,33.68,33.68,33.57,33.61,30500.0,33.68,33.68,33.57,33.61,30500.0
2011-11-18 14:05:00,33.61,33.63,33.58,33.61,21600.0,33.61,33.63,33.58,33.61,21600.0
2011-11-18 14:10:00,33.6,33.78,33.56,33.75,60900.0,33.6,33.78,33.56,33.75,60900.0
2011-11-18 14:15:00,33.75,33.76,33.63,33.65,41000.0,33.75,33.76,33.63,33.65,41000.0
2011-11-18 14:20:00,33.66,33.72,33.63,33.65,21500.0,33.66,33.72,33.63,33.65,21500.0
2011-11-18 14:25:00,33.63,33.66,33.56,33.64,36800.0,33.63,33.66,33.56,33.64,36800.0
2011-11-18 14:30:00,33.65,33.7,33.64,33.65,27500.0,33.65,33.7,33.64,33.65,27500.0
2011-11-18 14:35:00,33.64,33.7,33.57,33.59,35400.0,33.64,33.7,33.57,33.59,35400.0
2011-11-18 14:40:00,33.59,33.61,33.55,33.61,35400.0,33.59,33.61,33.55,33.61,35400.0
2011-11-18 14:45:00,33.61,33.64,33.53,33.53,38900.0,33.61,33.64,33.53,33.53,38900.0
2011-11-18 14:50:00,33.54,33.56,33.48,33.56,54700.0,33.54,33.56,33.48,33.56,54700.0
2011-11-18 14:55:00,33.57,33.57,33.44,33.47,92000.0,33.57,33.57,33.44,33.47,92000.0
2011-11-18 15:00:00,33.46,33.51,33.4,33.41,49600.0,33.46,33.51,33.4,33.41,49600.0
2011-11-18 15:05:00,33.42,33.47,33.39,33.46,55200.0,33.42,33.47,33.39,33.46,55200.0
2011-11-18 15:10:00,33.47,33.51,33.45,33.45,42600.0,33.47,33.51,33.45,33.45,42600.0
2011-11-18 15:15:00,33.45,33.48,33.39,33.46,42600.0,33.45,33.48,33.39,33.46,42600.0
2011-11-18 15:20:00,33.47,33.5,33.45,33.46,34500.0,33.47,33.5,33.45,33.46,34500.0
2011-11-18 15:25:00,33.45,33.45,33.4,33.41,43500.0,33.45,33.45,33.4,33.41,43500.0
2011-11-18 15:30:00,33.41,33.48,33.39,33.45,49200.0,33.41,33.48,33.39,33.45,49200.0
2011-11-18 15:35:00,33.46,33.54,33.45,33.48,61600.0,33.46,33.54,33.45,33.48,61600.0
2011-11-18 15:40:00,33.47,33.49,33.4,33.41,63400.0,33.47,33.49,33.4,33.41,63400.0
2011-11-18 15:45:00,33.41,33.52,33.4,33.47,90100.0,33.41,33.52,33.4,33.47,90100.0
2011-11-18 15:50:00,33.47,33.52,33.45,33.51,98100.0,33.47,33.52,33.45,33.51,98100.0
2011-11-18 15:55:00,33.5,33.51,33.47,33.5,151600.0,33.5,33.51,33.47,33.5,151600.0
2011-11-21 09:30:00,33.23,33.24,32.85,33.04,73300.0,33.23,33.24,32.85,33.04,73300.0
2011-11-21 09:35:00,33.05,33.06,32.71,32.78,28700.0,33.05,33.06,32.71,32.78,28700.0
2011-11-21 09:40:00,32.76,32.8,32.57,32.7,53600.0,32.76,32.8,32.57,32.7,53600.0
2011-11-21 09:45:00,32.69,32.86,32.66,32.78,17600.0,32.69,32.86,32.66,32.78,17600.0
2011-11-21 09:50:00,32.77,32.77,32.59,32.6,24600.0,32.77,32.77,32.59,32.6,24600.0
2011-11-21 09:55:00,32.6,32.63,32.49,32.52,57800.0,32.6,32.63,32.49,32.52,57800.0
2011-11-21 10:00:00,32.53,32.54,32.45,32.46,36400.0,32.53,32.54,32.45,32.46,36400.0
2011-11-21 10:05:00,32.45,32.5,32.31,32.47,70700.0,32.45,32.5,32.31,32.47,70700.0
2011-11-21 10:10:00,32.46,32.61,32.45,32.58,48600.0,32.46,32.61,32.45,32.58,48600.0
2011-11-21 10:15:00,32.58,32.6,32.4,32.46,31400.0,32.58,32.6,32.4,32.46,31400.0
2011-11-21 10:20:00,32.45,32.53,32.37,32.52,36400.0,32.45,32.53,32.37,32.52,36400.0
2011-11-21 10:25:00,32.53,32.55,32.43,32.44,29200.0,32.53,32.55,32.43,32.44,29200.0
2011-11-21 10:30:00,32.44,32.51,32.36,32.47,35000.0,32.44,32.51,32.36,32.47,35000.0
2011-11-21 10:35:00,32.48,32.54,32.35,32.49,47400.0,32.48,32.54,32.35,32.49,47400.0
2011-11-21 10:40:00,32.5,32.57,32.43,32.44,25400.0,32.5,32.57,32.43,32.44,25400.0
2011-11-21 10:45:00,32.42,32.53,32.4,32.43,29100.0,32.42,32.53,32.4,32.43,29100.0
2011-11-21 10:50:00,32.44,32.52,32.35,32.35,30700.0,32.44,32.52,32.35,32.35,30700.0
2011-11-21 10:55:00,32.34,32.44,32.32,32.37,35300.0,32.34,32.44,32.32,32.37,35300.0
2011-11-21 11:00:00,32.37,32.38,32.29,32.34,43000.0,32.37,32.38,32.29,32.34,43000.0
2011-11-21 11:05:00,32.33,32.34,32.18,32.26,36800.0,32.33,32.34,32.18,32.26,36800.0
2011-11-21 11:10:00,32.25,32.37,32.25,32.34,38300.0,32.25,32.37,32.25,32.34,38300.0
2011-11-21 11:15:00,32.34,32.34,32.24,32.32,31400.0,32.34,32.34,32.24,32.32,31400.0
2011-11-21 11:20:00,32.32,32.35,32.24,32.24,26100.0,32.32,32.35,32.24,32.24,26100.0
2011-11-21 11:25:00,32.23,32.31,32.18,32.3,24600.0,32.23,32.31,32.18,32.3,24600.0
2011-11-21 11:30:00,32.29,32.33,32.24,32.27,23100.0,32.29,32.33,32.24,32.27,23100.0
2011-11-21 11:35:00,32.26,32.3,32.24,32.24,23700.0,32.26,32.3,32.24,32.24,23700.0
2011-11-21 11:40:00,32.24,32.28,32.18,32.18,18500.0,32.24,32.28,32.18,32.18,18500.0
2011-11-21 11:45:00,32.17,32.38,32.14,32.38,36500.0,32.17,32.38,32.14,32.38,36500.0
2011-11-21 11:50:00,32.37,32.43,32.35,32.41,21300.0,32.37,32.43,32.35,32.41,21300.0
2011-11-21 11:55:00,32.41,32.48,32.39,32.44,43900.0,32.41,32.48,32.39,32.44,43900.0
2011-11-21 12:00:00,32.44,32.44,32.39,32.41,44900.0,32.44,32.44,32.39,32.41,44900.0
2011-11-21 12:05:00,32.41,32.45,32.31,32.31,26700.0,32.41,32.45,32.31,32.31,26700.0
2011-11-21 12:10:00,32.31,32.36,32.26,32.33,46000.0,32.31,32.36,32.26,32.33,46000.0
2011-11-21 12:15:00,32.33,32.33,32.21,32.21,39200.0,32.33,32.33,32.21,32.21,39200.0
2011-11-21 12:20:00,32.2,32.24,32.18,32.23,64300.0,32.2,32.24,32.18,32.23,64300.0
2011-11-21 12:25:00,32.23,32.25,32.14,32.16,32400.0,32.23,32.25,32.14,32.16,32400.0
2011-11-21 12:30:00,32.17,32.17,32.13,32.15,23200.0,32.17,32.17,32.13,32.15,23200.0
2011-11-21 12:35:00,32.16,32.25,32.13,32.25,45800.0,32.16,32.25,32.13,32.25,45800.0
2011-11-21 12:40:00,32.24,32.25,32.2,32.21,24800.0,32.24,32.25,32.2,32.21,24800.0
2011-11-21 12:45:00,32.21,32.27,32.17,32.26,34100.0,32.21,32.27,32.17,32.26,34100.0
2011-11-21 12:50:00,32.27,32.3,32.26,32.3,46400.0,32.27,32.3,32.26,32.3,46400.0
2011-11-21 12:55:00,32.3,32.3,32.22,32.22,22600.0,32.3,32.3,32.22,32.22,22600.0
2011-11-21 13:00:00,32.21,32.31,32.2,32.3,36300.0,32.21,32.31,32.2,32.3,36300.0
2011-11-21 13:05:00,32.31,32.46,32.3,32.45,25700.0,32.31,32.46,32.3,32.45,25700.0
2011-11-21 13:10:00,32.46,32.52,32.45,32.51,27700.0,32.46,32.52,32.45,32.51,27700.0
2011-11-21 13:15:00,32.51,32.6,32.5,32.58,28300.0,32.51,32.6,32.5,32.58,28300.0
2011-11-21 13:20:00,32.58,32.62,32.55,32.61,11000.0,32.58,32.62,32.55,32.61,11000.0
2011-11-21 13:25:00,32.61,32.64,32.51,32.52,11500.0,32.61,32.64,32.51,32.52,11500.0
2011-11-21 13:30:00,32.51,32.51,32.43,32.46,17100.0,32.51,32.51,32.43,32.46,17100.0
2011-11-21 13:35:00,32.46,32.46,32.4,32.41,9700.0,32.46,32.46,32.4,32.41,9700.0
2011-11-21 13:40:00,32.41,32.47,32.37,32.45,16800.0,32.41,32.47,32.37,32.45,16800.0
2011-11-21 13:45:00,32.44,32.44,32.38,32.43,10300.0,32.44,32.44,32.38,32.43,10300.0
2011-11-21 13:50:00,32.42,32.45,32.39,32.39,11400.0,32.42,32.45,32.39,32.39,11400.0
2011-11-21 13:55:00,32.38,32.38,32.27,32.27,18700.0,32.38,32.38,32.27,32.27,18700.0
2011-11-21 14:00:00,32.27,32.31,32.22,32.31,23900.0,32.27,32.31,32.22,32.31,23900.0
2011-11-21 14:05:00,32.31,32.36,32.27,32.32,62500.0,32.31,32.36,32.27,32.32,62500.0
2011-11-21 14:10:00,32.32,32.53,32.31,32.52,33400.0,32.32,32.53,32.31,32.52,33400.0
2011-11-21 14:15:00,32.52,32.62,32.48,32.53,45300.0,32.52,32.62,32.48,32.53,45300.0
2011-11-21 14:20:00,32.52,32.54,32.45,32.48,17400.0,32.52,32.54,32.45,32.48,17400.0
2011-11-21 14:25:00,32.48,32.5,32.43,32.45,24000.0,32.48,32.5,32.43,32.45,24000.0
2011-11-21 14:30:00,32.46,32.54,32.44,32.5,25000.0,32.46,32.54,32.44,32.5,25000.0
2011-11-21 14:35:00,32.5,32.53,32.46,32.47,18700.0,32.5,32.53,32.46,32.47,18700.0
2011-11-21 14:40:00,32.47,32.57,32.46,32.57,22000.0,32.47,32.57,32.46,32.57,22000.0
2011-11-21 14:45:00,32.58,32.64,32.55,32.55,22800.0,32.58,32.64,32.55,32.55,22800.0
2011-11-21 14:50:00,32.56,32.57,32.45,32.45,37000.0,32.56,32.57,32.45,32.45,37000.0
2011-11-21 14:55:00,32.45,32.53,32.45,32.46,24200.0,32.45,32.53,32.45,32.46,24200.0
2011-11-21 15:00:00,32.46,32.5,32.33,32.37,43700.0,32.46,32.5,32.33,32.37,43700.0
2011-11-21 15:05:00,32.39,32.45,32.38,32.42,30300.0,32.39,32.45,32.38,32.42,30300.0
2011-11-21 15:10:00,32.42,32.48,32.4,32.48,30700.0,32.42,32.48,32.4,32.48,30700.0
2011-11-21 15:15:00,32.48,32.54,32.39,32.53,43100.0,32.48,32.54,32.39,32.53,43100.0
2011-11-21 15:20:00,32.52,32.62,32.5,32.52,50000.0,32.52,32.62,32.5,32.52,50000.0
2011-11-21 15:25:00,32.53,32.69,32.53,32.65,76300.0,32.53,32.69,32.53,32.65,76300.0
2011-11-21 15:30:00,32.64,32.7,32.52,32.56,108600.0,32.64,32.7,32.52,32.56,108600.0
2011-11-21 15:35:00,32.55,32.63,32.54,32.59,73300.0,32.55,32.63,32.54,32.59,73300.0
2011-11-21 15:40:00,32.59,32.59,32.5,32.52,112000.0,32.59,32.59,32.5,32.52,112000.0
2011-11-21 15:45:00,32.52,32.65,32.5,32.64,246800.0,32.52,32.65,32.5,32.64,246800.0
2011-11-21 15:50:00,32.63,32.63,32.43,32.49,180800.0,32.63,32.63,32.43,32.49,180800.0
2011-11-21 15:55:00,32.49,32.52,32.4,32.41,216500.0,32.49,32.52,32.4,32.41,216500.0
2011-11-22 09:30:00,32.28,32.4,32.09,32.23,54200.0,32.28,32.4,32.09,32.23,54200.0
2011-11-22 09:35:00,32.22,32.23,32.11,32.14,39000.0,32.22,32.23,32.11,32.14,39000.0
2011-11-22 09:40:00,32.14,32.31,32.12,32.26,52400.0,32.14,32.31,32.12,32.26,52400.0
2011-11-22 09:45:00,32.27,32.41,32.26,32.29,55300.0,32.27,32.41,32.26,32.29,55300.0
2011-11-22 09:50:00,32.27,32.3,32.1,32.11,39100.0,32.27,32.3,32.1,32.11,39100.0
2011-11-22 09:55:00,32.1,32.1,31.9,31.93,81500.0,32.1,32.1,31.9,31.93,81500.0
2011-11-22 10:00:00,31.94,32.02,31.86,31.88,49000.0,31.94,32.02,31.86,31.88,49000.0
2011-11-22 10:05:00,31.89,31.89,31.69,31.83,49900.0,31.89,31.89,31.69,31.83,49900.0
2011-11-22 10:10:00,31.83,31.87,31.67,31.69,41300.0,31.83,31.87,31.67,31.69,41300.0
2011-11-22 10:15:00,31.68,31.71,31.61,31.67,50700.0,31.68,31.71,31.61,31.67,50700.0
2011-11-22 10:20:00,31.68,31.74,31.64,31.71,76800.0,31.68,31.74,31.64,31.71,76800.0
2011-11-22 10:25:00,31.71,31.78,31.7,31.73,54900.0,31.71,31.78,31.7,31.73,54900.0
2011-11-22 10:30:00,31.73,31.76,31.63,31.63,35700.0,31.73,31.76,31.63,31.63,35700.0
2011-11-22 10:35:00,31.63,31.63,31.47,31.5,63900.0,31.63,31.63,31.47,31.5,63900.0
2011-11-22 10:40:00,31.5,31.62,31.43,31.45,80100.0,31.5,31.62,31.43,31.45,80100.0
2011-11-22 10:45:00,31.46,31.48,31.31,31.38,54400.0,31.46,31.48,31.31,31.38,54400.0
2011-11-22 10:50:00,31.37,31.43,31.33,31.37,44900.0,31.37,31.43,31.33,31.37,44900.0
2011-11-22 10:55:00,31.38,31.45,31.18,31.3,67600.0,31.38,31.45,31.18,31.3,67600.0
2011-11-22 11:00:00,31.3,31.35,31.25,31.26,58300.0,31.3,31.35,31.25,31.26,58300.0
2011-11-22 11:05:00,31.26,31.28,31.15,31.25,62500.0,31.26,31.28,31.15,31.25,62500.0
2011-11-22 11:10:00,31.26,31.37,31.22,31.31,75800.0,31.26,31.37,31.22,31.31,75800.0
2011-11-22 11:15:00,31.3,31.44,31.22,31.42,49600.0,31.3,31.44,31.22,31.42,49600.0
2011-11-22 11:20:00,31.42,31.42,31.24,31.29,38500.0,31.42,31.42,31.24,31.29,38500.0
2011-11-22 11:25:00,31.29,31.36,31.25,31.34,29900.0,31.29,31.36,31.25,31.34,29900.0
2011-11-22 11:30:00,31.34,31.36,31.21,31.24,40000.0,31.34,31.36,31.21,31.24,40000.0
2011-11-22 11:35:00,31.25,31.28,31.18,31.22,67600.0,31.25,31.28,31.18,31.22,67600.0
2011-11-22 11:40:00,31.22,31.22,31.08,31.16,63300.0,31.22,31.22,31.08,31.16,63300.0
2011-11-22 11:45:00,31.16,31.16,31.09,31.1,29100.0,31.16,31.16,31.09,31.1,29100.0
2011-11-22 11:50:00,31.1,31.28,31.1,31.26,37700.0,31.1,31.28,31.1,31.26,37700.0
2011-11-22 11:55:00,31.26,31.29,31.22,31.28,63400.0,31.26,31.29,31.22,31.28,63400.0
2011-11-22 12:00:00,31.28,31.47,31.28,31.4,45700.0,31.28,31.47,31.28,31.4,45700.0
2011-11-22 12:05:00,31.41,31.67,31.41,31.59,56800.0,31.41,31.67,31.41,31.59,56800.0
2011-11-22 12:10:00,31.58,31.58,31.48,31.48,55800.0,31.58,31.58,31.48,31.48,55800.0
2011-11-22 12:15:00,31.48,31.58,31.42,31.44,50100.0,31.48,31.58,31.42,31.44,50100.0
2011-11-22 12:20:00,31.44,31.51,31.43,31.46,23700.0,31.44,31.51,31.43,31.46,23700.0
2011-11-22 12:25:00,31.46,31.49,31.29,31.32,30600.0,31.46,31.49,31.29,31.32,30600.0
2011-11-22 12:30:00,31.32,31.45,31.3,31.45,25700.0,31.32,31.45,31.3,31.45,25700.0
2011-11-22 12:35:00,31.46,31.49,31.37,31.37,26800.0,31.46,31.49,31.37,31.37,26800.0
2011-11-22 12:40:00,31.38,31.45,31.38,31.44,14000.0,31.38,31.45,31.38,31.44,14000.0
2011-11-22 12:45:00,31.44,31.45,31.4,31.4,23300.0,31.44,31.45,31.4,31.4,23300.0
2011-11-22 12:50:00,31.4,31.51,31.4,31.49,14400.0,31.4,31.51,31.4,31.49,14400.0
2011-11-22 12:55:00,31.5,31.6,31.45,31.6,19700.0,31.5,31.6,31.45,31.6,19700.0
2011-11-22 13:00:00,31.61,31.69,31.6,31.65,20100.0,31.61,31.69,31.6,31.65,20100.0
2011-11-22 13:05:00,31.64,31.64,31.48,31.48,42400.0,31.64,31.64,31.48,31.48,42400.0
2011-11-22 13:10:00,31.48,31.64,31.48,31.64,26700.0,31.48,31.64,31.48,31.64,26700.0
2011-11-22 13:15:00,31.64,31.74,31.64,31.73,25700.0,31.64,31.74,31.64,31.73,25700.0
2011-11-22 13:20:00,31.75,31.77,31.64,31.64,28000.0,31.75,31.77,31.64,31.64,28000.0
2011-11-22 13:25:00,31.65,31.66,31.57,31.57,30400.0,31.65,31.66,31.57,31.57,30400.0
2011-11-22 13:30:00,31.57,31.63,31.57,31.63,28200.0,31.57,31.63,31.57,31.63,28200.0
2011-11-22 13:35:00,31.63,31.72,31.62,31.68,27000.0,31.63,31.72,31.62,31.68,27000.0
2011-11-22 13:40:00,31.68,31.68,31.62,31.67,28300.0,31.68,31.68,31.62,31.67,28300.0
2011-11-22 13:45:00,31.68,31.68,31.61,31.67,22800.0,31.68,31.68,31.61,31.67,22800.0
2011-11-22 13:50:00,31.67,31.67,31.57,31.57,22800.0,31.67,31.67,31.57,31.57,22800.0
2011-11-22 13:55:00,31.57,31.57,31.43,31.48,33000.0,31.57,31.57,31.43,31.48,33000.0
2011-11-22 14:00:00,31.48,31.5,31.4,31.41,25100.0,31.48,31.5,31.4,31.41,25100.0
2011-11-22 14:05:00,31.4,31.43,31.38,31.39,20800.0,31.4,31.43,31.38,31.39,20800.0
2011-11-22 14:10:00,31.38,31.48,31.37,31.45,26800.0,31.38,31.48,31.37,31.45,26800.0
2011-11-22 14:15:00,31.45,31.48,31.43,31.46,18300.0,31.45,31.48,31.43,31.46,18300.0
2011-11-22 14:20:00,31.46,31.47,31.33,31.34,31200.0,31.46,31.47,31.33,31.34,31200.0
2011-11-22 14:25:00,31.34,31.41,31.33,31.38,24300.0,31.34,31.41,31.33,31.38,24300.0
2011-11-22 14:30:00,31.38,31.4,31.28,31.3,37000.0,31.38,31.4,31.28,31.3,37000.0
2011-11-22 14:35:00,31.31,31.35,31.26,31.31,37300.0,31.31,31.35,31.26,31.31,37300.0
2011-11-22 14:40:00,31.32,31.42,31.29,31.42,33200.0,31.32,31.42,31.29,31.42,33200.0
2011-11-22 14:45:00,31.42,31.45,31.36,31.36,43900.0,31.42,31.45,31.36,31.36,43900.0
2011-11-22 14:50:00,31.36,31.36,31.21,31.24,29200.0,31.36,31.36,31.21,31.24,29200.0
2011-11-22 14:55:00,31.24,31.24,31.17,31.21,32200.0,31.24,31.24,31.17,31.21,32200.0
2011-11-22 15:00:00,31.21,31.24,31.13,31.13,54600.0,31.21,31.24,31.13,31.13,54600.0
2011-11-22 15:05:00,31.14,31.21,31.11,31.14,53000.0,31.14,31.21,31.11,31.14,53000.0
2011-11-22 15:10:00,31.14,31.22,31.09,31.2,35300.0,31.14,31.22,31.09,31.2,35300.0
2011-11-22 15:15:00,31.19,31.26,31.18,31.25,45600.0,31.19,31.26,31.18,31.25,45600.0
2011-11-22 15:20:00,31.25,31.35,31.22,31.35,51000.0,31.25,31.35,31.22,31.35,51000.0
2011-11-22 15:25:00,31.35,31.41,31.34,31.4,47700.0,31.35,31.41,31.34,31.4,47700.0
2011-11-22 15:30:00,31.4,31.47,31.38,31.38,62400.0,31.4,31.47,31.38,31.38,62400.0
2011-11-22 15:35:00,31.39,31.44,31.33,31.35,74300.0,31.39,31.44,31.33,31.35,74300.0
2011-11-22 15:40:00,31.34,31.38,31.29,31.31,83200.0,31.34,31.38,31.29,31.31,83200.0
2011-11-22 15:45:00,31.3,31.44,31.3,31.42,97900.0,31.3,31.44,31.3,31.42,97900.0
2011-11-22 15:50:00,31.42,31.47,31.35,31.46,165900.0,31.42,31.47,31.35,31.46,165900.0
2011-11-22 15:55:00,31.46,31.47,31.37,31.38,240100.0,31.46,31.47,31.37,31.38,240100.0
2011-11-23 09:30:00,30.92,30.98,30.45,30.77,98500.0,30.92,30.98,30.45,30.77,98500.0
2011-11-23 09:35:00,30.77,30.86,30.57,30.63,35200.0,30.77,30.86,30.57,30.63,35200.0
2011-11-23 09:40:00,30.64,30.8,30.58,30.69,42000.0,30.64,30.8,30.58,30.69,42000.0
2011-11-23 09:45:00,30.67,30.83,30.67,30.76,137800.0,30.67,30.83,30.67,30.76,137800.0
2011-11-23 09:50:00,30.75,30.79,30.64,30.75,44200.0,30.75,30.79,30.64,30.75,44200.0
2011-11-23 09:55:00,30.72,30.75,30.56,30.56,32900.0,30.72,30.75,30.56,30.56,32900.0
2011-11-23 10:00:00,30.54,30.69,30.45,30.5,143900.0,30.54,30.69,30.45,30.5,143900.0
2011-11-23 10:05:00,30.49,30.57,30.46,30.51,21000.0,30.49,30.57,30.46,30.51,21000.0
2011-11-23 10:10:00,30.51,30.51,30.25,30.26,55100.0,30.51,30.51,30.25,30.26,55100.0
2011-11-23 10:15:00,30.27,30.36,30.21,30.26,24100.0,30.27,30.36,30.21,30.26,24100.0
2011-11-23 10:20:00,30.25,30.33,30.21,30.24,42000.0,30.25,30.33,30.21,30.24,42000.0
2011-11-23 10:25:00,30.26,30.29,30.21,30.28,33100.0,30.26,30.29,30.21,30.28,33100.0
2011-11-23 10:30:00,30.28,30.29,30.19,30.25,37600.0,30.28,30.29,30.19,30.25,37600.0
2011-11-23 10:35:00,30.26,30.28,30.2,30.28,30300.0,30.26,30.28,30.2,30.28,30300.0
2011-11-23 10:40:00,30.27,30.36,30.24,30.34,39300.0,30.27,30.36,30.24,30.34,39300.0
2011-11-23 10:45:00,30.34,30.37,30.3,30.31,18900.0,30.34,30.37,30.3,30.31,18900.0
2011-11-23 10:50:00,30.32,30.4,30.31,30.39,14700.0,30.32,30.4,30.31,30.39,14700.0
2011-11-23 10:55:00,30.41,30.44,30.35,30.41,16900.0,30.41,30.44,30.35,30.41,16900.0
2011-11-23 11:00:00,30.4,30.45,30.34,30.34,13800.0,30.4,30.45,30.34,30.34,13800.0
2011-11-23 11:05:00,30.36,30.4,30.26,30.26,22900.0,30.36,30.4,30.26,30.26,22900.0
2011-11-23 11:10:00,30.25,30.26,30.18,30.21,44400.0,30.25,30.26,30.18,30.21,44400.0
2011-11-23 11:15:00,30.22,30.26,30.15,30.26,28600.0,30.22,30.26,30.15,30.26,28600.0
2011-11-23 11:20:00,30.27,30.27,30.21,30.26,17300.0,30.27,30.27,30.21,30.26,17300.0
2011-11-23 11:25:00,30.26,30.29,30.2,30.2,11800.0,30.26,30.29,30.2,30.2,11800.0
2011-11-23 11:30:00,30.21,30.23,30.16,30.18,26100.0,30.21,30.23,30.16,30.18,26100.0
2011-11-23 11:35:00,30.18,30.28,30.12,30.27,30600.0,30.18,30.28,30.12,30.27,30600.0
2011-11-23 11:40:00,30.25,30.27,30.15,30.16,15300.0,30.25,30.27,30.15,30.16,15300.0
2011-11-23 11:45:00,30.16,30.17,30.1,30.13,14400.0,30.16,30.17,30.1,30.13,14400.0
2011-11-23 11:50:00,30.14,30.23,30.13,30.16,21400.0,30.14,30.23,30.13,30.16,21400.0
2011-11-23 11:55:00,30.16,30.16,30.08,30.12,20300.0,30.16,30.16,30.08,30.12,20300.0
2011-11-23 12:00:00,30.12,30.27,30.12,30.27,13200.0,30.12,30.27,30.12,30.27,13200.0
2011-11-23 12:05:00,30.28,30.28,30.22,30.25,14900.0,30.28,30.28,30.22,30.25,14900.0
2011-11-23 12:10:00,30.25,30.26,30.2,30.2,15200.0,30.25,30.26,30.2,30.2,15200.0
2011-11-23 12:15:00,30.2,30.28,30.18,30.21,20200.0,30.2,30.28,30.18,30.21,20200.0
2011-11-23 12:20:00,30.22,30.29,30.22,30.26,20200.0,30.22,30.29,30.22,30.26,20200.0
2011-11-23 12:25:00,30.27,30.28,30.18,30.18,21800.0,30.27,30.28,30.18,30.18,21800.0
2011-11-23 12:30:00,30.18,30.18,30.09,30.09,14500.0,30.18,30.18,30.09,30.09,14500.0
2011-11-23 12:35:00,30.08,30.13,30.07,30.1,28100.0,30.08,30.13,30.07,30.1,28100.0
2011-11-23 12:40:00,30.09,30.1,30.05,30.09,21800.0,30.09,30.1,30.05,30.09,21800.0
2011-11-23 12:45:00,30.08,30.15,30.03,30.11,23800.0,30.08,30.15,30.03,30.11,23800.0
2011-11-23 12:50:00,30.12,30.26,30.11,30.26,20300.0,30.12,30.26,30.11,30.26,20300.0
2011-11-23 12:55:00,30.27,30.31,30.24,30.29,16300.0,30.27,30.31,30.24,30.29,16300.0
2011-11-23 13:00:00,30.29,30.32,30.27,30.3,22500.0,30.29,30.32,30.27,30.3,22500.0
2011-11-23 13:05:00,30.32,30.35,30.29,30.34,17500.0,30.32,30.35,30.29,30.34,17500.0
2011-11-23 13:10:00,30.33,30.33,30.19,30.19,27400.0,30.33,30.33,30.19,30.19,27400.0
2011-11-23 13:15:00,30.19,30.25,30.17,30.24,17500.0,30.19,30.25,30.17,30.24,17500.0
2011-11-23 13:20:00,30.25,30.31,30.22,30.22,16900.0,30.25,30.31,30.22,30.22,16900.0
2011-11-23 13:25:00,30.22,30.34,30.22,30.34,18300.0,30.22,30.34,30.22,30.34,18300.0
2011-11-23 13:30:00,30.34,30.34,30.27,30.28,16200.0,30.34,30.34,30.27,30.28,16200.0
2011-11-23 13:35:00,30.28,30.3,30.26,30.26,11100.0,30.28,30.3,30.26,30.26,11100.0
2011-11-23 13:40:00,30.26,30.26,30.17,30.17,16200.0,30.26,30.26,30.17,30.17,16200.0
2011-11-23 13:45:00,30.18,30.23,30.18,30.21,18400.0,30.18,30.23,30.18,30.21,18400.0
2011-11-23 13:50:00,30.22,30.26,30.18,30.25,18100.0,30.22,30.26,30.18,30.25,18100.0
2011-11-23 13:55:00,30.25,30.25,30.12,30.14,24400.0,30.25,30.25,30.12,30.14,24400.0
2011-11-23 14:00:00,30.13,30.17,30.1,30.16,28600.0,30.13,30.17,30.1,30.16,28600.0
2011-11-23 14:05:00,30.16,30.16,30.11,30.14,23400.0,30.16,30.16,30.11,30.14,23400.0
2011-11-23 14:10:00,30.14,30.15,30.04,30.04,23000.0,30.14,30.15,30.04,30.04,23000.0
2011-11-23 14:15:00,30.03,30.06,30.0,30.06,22600.0,30.03,30.06,30.0,30.06,22600.0
2011-11-23 14:20:00,30.06,30.09,30.04,30.09,17400.0,30.06,30.09,30.04,30.09,17400.0
2011-11-23 14:25:00,30.09,30.09,29.99,30.08,68300.0,30.09,30.09,29.99,30.08,68300.0
2011-11-23 14:30:00,30.09,30.15,30.09,30.12,34500.0,30.09,30.15,30.09,30.12,34500.0
2011-11-23 14:35:00,30.13,30.17,30.1,30.13,36000.0,30.13,30.17,30.1,30.13,36000.0
2011-11-23 14:40:00,30.11,30.14,30.03,30.03,17500.0,30.11,30.14,30.03,30.03,17500.0
2011-11-23 14:45:00,30.02,30.09,30.01,30.07,38100.0,30.02,30.09,30.01,30.07,38100.0
2011-11-23 14:50:00,30.07,30.09,30.05,30.07,19800.0,30.07,30.09,30.05,30.07,19800.0
2011-11-23 14:55:00,30.06,30.07,30.01,30.02,28900.0,30.06,30.07,30.01,30.02,28900.0
2011-11-23 15:00:00,30.01,30.14,29.96,30.1,65100.0,30.01,30.14,29.96,30.1,65100.0
2011-11-23 15:05:00,30.1,30.18,30.07,30.11,58200.0,30.1,30.18,30.07,30.11,58200.0
2011-11-23 15:10:00,30.11,30.27,30.11,30.27,69000.0,30.11,30.27,30.11,30.27,69000.0
2011-11-23 15:15:00,30.27,30.28,30.14,30.15,52600.0,30.27,30.28,30.14,30.15,52600.0
2011-11-23 15:20:00,30.14,30.21,30.08,30.11,39200.0,30.14,30.21,30.08,30.11,39200.0
2011-11-23 15:25:00,30.13,30.18,30.07,30.12,38100.0,30.13,30.18,30.07,30.12,38100.0
2011-11-23 15:30:00,30.12,30.19,30.12,30.18,52800.0,30.12,30.19,30.12,30.18,52800.0
2011-11-23 15:35:00,30.18,30.27,30.18,30.24,60200.0,30.18,30.27,30.18,30.24,60200.0
2011-11-23 15:40:00,30.24,30.39,30.24,30.38,115200.0,30.24,30.39,30.24,30.38,115200.0
2011-11-23 15:45:00,30.39,30.39,30.27,30.27,174600.0,30.39,30.39,30.27,30.27,174600.0
2011-11-23 15:50:00,30.27,30.29,30.22,30.29,201300.0,30.27,30.29,30.22,30.29,201300.0
2011-11-23 15:55:00,30.28,30.29,30.04,30.04,261700.0,30.28,30.29,30.04,30.04,261700.0
2011-11-25 09:30:00,29.94,30.49,29.77,29.96,34900.0,29.94,30.49,29.77,29.96,34900.0
2011-11-25 09:35:00,29.99,30.26,29.97,30.17,24500.0,29.99,30.26,29.97,30.17,24500.0
2011-11-25 09:40:00,30.17,30.25,30.17,30.23,27700.0,30.17,30.25,30.17,30.23,27700.0
2011-11-25 09:45:00,30.21,30.26,30.1,30.13,26500.0,30.21,30.26,30.1,30.13,26500.0
2011-11-25 09:50:00,30.15,30.21,30.08,30.08,9300.0,30.15,30.21,30.08,30.08,9300.0
2011-11-25 09:55:00,30.09,30.2,29.96,29.96,14100.0,30.09,30.2,29.96,29.96,14100.0
2011-11-25 10:00:00,29.96,30.11,29.91,30.1,31900.0,29.96,30.11,29.91,30.1,31900.0
2011-11-25 10:05:00,30.1,30.21,30.1,30.19,25700.0,30.1,30.21,30.1,30.19,25700.0
2011-11-25 10:10:00,30.19,30.33,30.13,30.33,45100.0,30.19,30.33,30.13,30.33,45100.0
2011-11-25 10:15:00,30.32,30.48,30.27,30.48,63100.0,30.32,30.48,30.27,30.48,63100.0
2011-11-25 10:20:00,30.47,30.48,30.38,30.45,15700.0,30.47,30.48,30.38,30.45,15700.0
2011-11-25 10:25:00,30.44,30.51,30.34,30.35,31500.0,30.44,30.51,30.34,30.35,31500.0
2011-11-25 10:30:00,30.33,30.39,30.3,30.36,23800.0,30.33,30.39,30.3,30.36,23800.0
2011-11-25 10:35:00,30.36,30.49,30.33,30.45,22500.0,30.36,30.49,30.33,30.45,22500.0
2011-11-25 10:40:00,30.44,30.52,30.41,30.48,15700.0,30.44,30.52,30.41,30.48,15700.0
2011-11-25 10:45:00,30.49,30.5,30.38,30.42,14700.0,30.49,30.5,30.38,30.42,14700.0
2011-11-25 10:50:00,30.4,30.49,30.36,30.39,26600.0,30.4,30.49,30.36,30.39,26600.0
2011-11-25 10:55:00,30.38,30.4,30.25,30.25,29100.0,30.38,30.4,30.25,30.25,29100.0
2011-11-25 11:00:00,30.26,30.29,30.15,30.2,25900.0,30.26,30.29,30.15,30.2,25900.0
2011-11-25 11:05:00,30.21,30.31,30.21,30.29,10600.0,30.21,30.31,30.21,30.29,10600.0
2011-11-25 11:10:00,30.28,30.37,30.26,30.3,25500.0,30.28,30.37,30.26,30.3,25500.0
2011-11-25 11:15:00,30.29,30.34,30.21,30.3,14600.0,30.29,30.34,30.21,30.3,14600.0
2011-11-25 11:20:00,30.29,30.3,30.21,30.23,27700.0,30.29,30.3,30.21,30.23,27700.0
2011-11-25 11:25:00,30.24,30.24,30.12,30.12,34300.0,30.24,30.24,30.12,30.12,34300.0
2011-11-25 11:30:00,30.12,30.16,30.11,30.11,44000.0,30.12,30.16,30.11,30.11,44000.0
2011-11-25 11:35:00,30.12,30.12,30.0,30.03,26500.0,30.12,30.12,30.0,30.03,26500.0
2011-11-25 11:40:00,30.03,30.03,29.93,29.95,37800.0,30.03,30.03,29.93,29.95,37800.0
2011-11-25 11:45:00,29.94,29.96,29.9,29.94,23000.0,29.94,29.96,29.9,29.94,23000.0
2011-11-25 11:50:00,29.95,29.96,29.85,29.89,27900.0,29.95,29.96,29.85,29.89,27900.0
2011-11-25 11:55:00,29.89,29.91,29.85,29.86,37700.0,29.89,29.91,29.85,29.86,37700.0
2011-11-25 12:00:00,29.86,29.89,29.81,29.86,24700.0,29.86,29.89,29.81,29.86,24700.0
2011-11-25 12:05:00,29.86,29.89,29.76,29.79,20700.0,29.86,29.89,29.76,29.79,20700.0
2011-11-25 12:10:00,29.8,29.85,29.77,29.83,31100.0,29.8,29.85,29.77,29.83,31100.0
2011-11-25 12:15:00,29.83,29.85,29.79,29.84,37600.0,29.83,29.85,29.79,29.84,37600.0
2011-11-25 12:20:00,29.85,29.85,29.76,29.79,31500.0,29.85,29.85,29.76,29.79,31500.0
2011-11-25 12:25:00,29.79,29.93,29.79,29.92,31400.0,29.79,29.93,29.79,29.92,31400.0
2011-11-25 12:30:00,29.93,29.93,29.85,29.9,74600.0,29.93,29.93,29.85,29.9,74600.0
2011-11-25 12:35:00,29.91,29.95,29.87,29.95,67500.0,29.91,29.95,29.87,29.95,67500.0
2011-11-25 12:40:00,29.95,29.96,29.88,29.9,45900.0,29.95,29.96,29.88,29.9,45900.0
2011-11-25 12:45:00,29.89,29.99,29.88,29.99,68500.0,29.89,29.99,29.88,29.99,68500.0
2011-11-25 12:50:00,30.0,30.1,29.97,29.98,101300.0,30.0,30.1,29.97,29.98,101300.0
2011-11-25 12:55:00,29.98,29.99,29.8,29.8,113900.0,29.98,29.99,29.8,29.8,113900.0
2011-11-28 09:30:00,30.81,31.09,30.75,31.03,72500.0,30.81,31.09,30.75,31.03,72500.0
2011-11-28 09:35:00,31.01,31.58,31.0,31.52,102000.0,31.01,31.58,31.0,31.52,102000.0
2011-11-28 09:40:00,31.51,31.63,31.36,31.36,75200.0,31.51,31.63,31.36,31.36,75200.0
2011-11-28 09:45:00,31.38,31.4,31.27,31.28,46200.0,31.38,31.4,31.27,31.28,46200.0
2011-11-28 09:50:00,31.29,31.4,31.26,31.37,23400.0,31.29,31.4,31.26,31.37,23400.0
2011-11-28 09:55:00,31.36,31.51,31.36,31.51,36300.0,31.36,31.51,31.36,31.51,36300.0
2011-11-28 10:00:00,31.52,31.56,31.42,31.54,45300.0,31.52,31.56,31.42,31.54,45300.0
2011-11-28 10:05:00,31.53,31.67,31.53,31.67,39900.0,31.53,31.67,31.53,31.67,39900.0
2011-11-28 10:10:00,31.67,31.78,31.66,31.66,54100.0,31.67,31.78,31.66,31.66,54100.0
2011-11-28 10:15:00,31.66,31.83,31.63,31.78,51100.0,31.66,31.83,31.63,31.78,51100.0
2011-11-28 10:20:00,31.79,31.84,31.74,31.74,28700.0,31.79,31.84,31.74,31.74,28700.0
2011-11-28 10:25:00,31.74,31.79,31.61,31.62,26500.0,31.74,31.79,31.61,31.62,26500.0
2011-11-28 10:30:00,31.62,31.75,31.62,31.67,25900.0,31.62,31.75,31.62,31.67,25900.0
2011-11-28 10:35:00,31.67,31.77,31.57,31.57,28500.0,31.67,31.77,31.57,31.57,28500.0
2011-11-28 10:40:00,31.57,31.63,31.52,31.63,37100.0,31.57,31.63,31.52,31.63,37100.0
2011-11-28 10:45:00,31.64,31.75,31.64,31.68,36700.0,31.64,31.75,31.64,31.68,36700.0
2011-11-28 10:50:00,31.68,31.75,31.57,31.75,112200.0,31.68,31.75,31.57,31.75,112200.0
2011-11-28 10:55:00,31.75,31.76,31.7,31.71,30100.0,31.75,31.76,31.7,31.71,30100.0
2011-11-28 11:00:00,31.71,31.87,31.71,31.83,25600.0,31.71,31.87,31.71,31.83,25600.0
2011-11-28 11:05:00,31.83,31.92,31.83,31.89,41200.0,31.83,31.92,31.83,31.89,41200.0
2011-11-28 11:10:00,31.88,31.89,31.73,31.73,38300.0,31.88,31.89,31.73,31.73,38300.0
2011-11-28 11:15:00,31.73,31.73,31.64,31.69,44000.0,31.73,31.73,31.64,31.69,44000.0
2011-11-28 11:20:00,31.69,31.69,31.64,31.64,12100.0,31.69,31.69,31.64,31.64,12100.0
2011-11-28 11:25:00,31.65,31.77,31.64,31.77,14600.0,31.65,31.77,31.64,31.77,14600.0
2011-11-28 11:30:00,31.76,31.8,31.72,31.76,31700.0,31.76,31.8,31.72,31.76,31700.0
2011-11-28 11:35:00,31.77,31.79,31.72,31.79,30600.0,31.77,31.79,31.72,31.79,30600.0
2011-11-28 11:40:00,31.79,31.82,31.75,31.76,12400.0,31.79,31.82,31.75,31.76,12400.0
2011-11-28 11:45:00,31.76,31.82,31.76,31.76,15000.0,31.76,31.82,31.76,31.76,15000.0
2011-11-28 11:50:00,31.76,31.76,31.7,31.72,13000.0,31.76,31.76,31.7,31.72,13000.0
2011-11-28 11:55:00,31.73,31.73,31.69,31.73,17100.0,31.73,31.73,31.69,31.73,17100.0
2011-11-28 12:00:00,31.73,31.75,31.72,31.75,9200.0,31.73,31.75,31.72,31.75,9200.0
2011-11-28 12:05:00,31.76,31.82,31.76,31.77,16400.0,31.76,31.82,31.76,31.77,16400.0
2011-11-28 12:10:00,31.77,31.85,31.77,31.78,23400.0,31.77,31.85,31.77,31.78,23400.0
2011-11-28 12:15:00,31.77,31.85,31.77,31.82,32800.0,31.77,31.85,31.77,31.82,32800.0
2011-11-28 12:20:00,31.82,31.83,31.73,31.78,14300.0,31.82,31.83,31.73,31.78,14300.0
2011-11-28 12:25:00,31.79,31.8,31.56,31.56,75300.0,31.79,31.8,31.56,31.56,75300.0
2011-11-28 12:30:00,31.55,31.6,31.48,31.57,76100.0,31.55,31.6,31.48,31.57,76100.0
2011-11-28 12:35:00,31.57,31.64,31.55,31.64,33000.0,31.57,31.64,31.55,31.64,33000.0
2011-11-28 12:40:00,31.64,31.65,31.55,31.61,28300.0,31.64,31.65,31.55,31.61,28300.0
2011-11-28 12:45:00,31.61,31.63,31.6,31.6,19500.0,31.61,31.63,31.6,31.6,19500.0
2011-11-28 12:50:00,31.6,31.64,31.59,31.59,25000.0,31.6,31.64,31.59,31.59,25000.0
2011-11-28 12:55:00,31.57,31.57,31.44,31.44,23400.0,31.57,31.57,31.44,31.44,23400.0
2011-11-28 13:00:00,31.45,31.53,31.44,31.52,73100.0,31.45,31.53,31.44,31.52,73100.0
2011-11-28 13:05:00,31.52,31.55,31.49,31.54,56500.0,31.52,31.55,31.49,31.54,56500.0
2011-11-28 13:10:00,31.55,31.55,31.5,31.5,18600.0,31.55,31.55,31.5,31.5,18600.0
2011-11-28 13:15:00,31.5,31.57,31.46,31.57,24300.0,31.5,31.57,31.46,31.57,24300.0
2011-11-28 13:20:00,31.57,31.64,31.57,31.6,27500.0,31.57,31.64,31.57,31.6,27500.0
2011-11-28 13:25:00,31.6,31.63,31.56,31.57,28100.0,31.6,31.63,31.56,31.57,28100.0
2011-11-28 13:30:00,31.58,31.62,31.55,31.59,51500.0,31.58,31.62,31.55,31.59,51500.0
2011-11-28 13:35:00,31.59,31.63,31.59,31.6,24000.0,31.59,31.63,31.59,31.6,24000.0
2011-11-28 13:40:00,31.6,31.61,31.56,31.56,11700.0,31.6,31.61,31.56,31.56,11700.0
2011-11-28 13:45:00,31.56,31.59,31.56,31.58,7400.0,31.56,31.59,31.56,31.58,7400.0
2011-11-28 13:50:00,31.59,31.63,31.51,31.52,16800.0,31.59,31.63,31.51,31.52,16800.0
2011-11-28 13:55:00,31.51,31.51,31.41,31.48,34500.0,31.51,31.51,31.41,31.48,34500.0
2011-11-28 14:00:00,31.48,31.54,31.46,31.54,56900.0,31.48,31.54,31.46,31.54,56900.0
2011-11-28 14:05:00,31.53,31.62,31.52,31.6,19600.0,31.53,31.62,31.52,31.6,19600.0
2011-11-28 14:10:00,31.6,31.64,31.6,31.61,21100.0,31.6,31.64,31.6,31.61,21100.0
2011-11-28 14:15:00,31.61,31.62,31.56,31.56,12200.0,31.61,31.62,31.56,31.56,12200.0
2011-11-28 14:20:00,31.57,31.62,31.54,31.55,28600.0,31.57,31.62,31.54,31.55,28600.0
2011-11-28 14:25:00,31.54,31.55,31.48,31.52,25800.0,31.54,31.55,31.48,31.52,25800.0
2011-11-28 14:30:00,31.52,31.52,31.45,31.45,21600.0,31.52,31.52,31.45,31.45,21600.0
2011-11-28 14:35:00,31.46,31.51,31.46,31.48,84100.0,31.46,31.51,31.46,31.48,84100.0
2011-11-28 14:40:00,31.49,31.51,31.48,31.49,51200.0,31.49,31.51,31.48,31.49,51200.0
2011-11-28 14:45:00,31.49,31.5,31.44,31.44,19300.0,31.49,31.5,31.44,31.44,19300.0
2011-11-28 14:50:00,31.43,31.43,31.35,31.37,34000.0,31.43,31.43,31.35,31.37,34000.0
2011-11-28 14:55:00,31.38,31.41,31.36,31.4,29700.0,31.38,31.41,31.36,31.4,29700.0
2011-11-28 15:00:00,31.4,31.45,31.39,31.41,25100.0,31.4,31.45,31.39,31.41,25100.0
2011-11-28 15:05:00,31.41,31.46,31.32,31.4,167800.0,31.41,31.46,31.32,31.4,167800.0
2011-11-28 15:10:00,31.39,31.39,31.31,31.33,37000.0,31.39,31.39,31.31,31.33,37000.0
2011-11-28 15:15:00,31.32,31.35,31.19,31.34,107000.0,31.32,31.35,31.19,31.34,107000.0
2011-11-28 15:20:00,31.34,31.36,31.26,31.35,61400.0,31.34,31.36,31.26,31.35,61400.0
2011-11-28 15:25:00,31.35,31.35,31.27,31.28,38100.0,31.35,31.35,31.27,31.28,38100.0
2011-11-28 15:30:00,31.27,31.42,31.27,31.34,109700.0,31.27,31.42,31.27,31.34,109700.0
2011-11-28 15:35:00,31.33,31.47,31.33,31.46,82000.0,31.33,31.47,31.33,31.46,82000.0
2011-11-28 15:40:00,31.45,31.46,31.38,31.44,114000.0,31.45,31.46,31.38,31.44,114000.0
2011-11-28 15:45:00,31.45,31.45,31.34,31.37,72400.0,31.45,31.45,31.34,31.37,72400.0
2011-11-28 15:50:00,31.37,31.48,31.36,31.45,102200.0,31.37,31.48,31.36,31.45,102200.0
2011-11-28 15:55:00,31.45,31.62,31.44,31.61,187700.0,31.45,31.62,31.44,31.61,187700.0
2011-11-29 09:30:00,31.71,31.76,31.41,31.43,32500.0,31.71,31.76,31.41,31.43,32500.0
2011-11-29 09:35:00,31.44,31.58,31.4,31.49,19700.0,31.44,31.58,31.4,31.49,19700.0
2011-11-29 09:40:00,31.48,31.7,31.42,31.6,43000.0,31.48,31.7,31.42,31.6,43000.0
2011-11-29 09:45:00,31.61,31.62,31.55,31.59,23000.0,31.61,31.62,31.55,31.59,23000.0
2011-11-29 09:50:00,31.59,31.75,31.59,31.71,37500.0,31.59,31.75,31.59,31.71,37500.0
2011-11-29 09:55:00,31.71,31.74,31.66,31.72,32300.0,31.71,31.74,31.66,31.72,32300.0
2011-11-29 10:00:00,31.73,31.86,31.7,31.75,196200.0,31.73,31.86,31.7,31.75,196200.0
2011-11-29 10:05:00,31.75,31.81,31.64,31.81,54200.0,31.75,31.81,31.64,31.81,54200.0
2011-11-29 10:10:00,31.81,31.99,31.81,31.99,45600.0,31.81,31.99,31.81,31.99,45600.0
2011-11-29 10:15:00,31.98,32.17,31.95,32.08,62200.0,31.98,32.17,31.95,32.08,62200.0
2011-11-29 10:20:00,32.09,32.14,31.99,32.0,33600.0,32.09,32.14,31.99,32.0,33600.0
2011-11-29 10:25:00,31.97,32.01,31.87,31.87,20600.0,31.97,32.01,31.87,31.87,20600.0
2011-11-29 10:30:00,31.86,31.9,31.81,31.85,20700.0,31.86,31.9,31.81,31.85,20700.0
2011-11-29 10:35:00,31.84,31.84,31.79,31.81,13400.0,31.84,31.84,31.79,31.81,13400.0
2011-11-29 10:40:00,31.82,31.93,31.82,31.91,16900.0,31.82,31.93,31.82,31.91,16900.0
2011-11-29 10:45:00,31.92,31.94,31.75,31.77,19200.0,31.92,31.94,31.75,31.77,19200.0
2011-11-29 10:50:00,31.77,31.83,31.71,31.72,36500.0,31.77,31.83,31.71,31.72,36500.0
2011-11-29 10:55:00,31.72,31.76,31.63,31.71,50000.0,31.72,31.76,31.63,31.71,50000.0
2011-11-29 11:00:00,31.7,31.77,31.61,31.64,32200.0,31.7,31.77,31.61,31.64,32200.0
2011-11-29 11:05:00,31.64,31.64,31.53,31.54,32500.0,31.64,31.64,31.53,31.54,32500.0
2011-11-29 11:10:00,31.54,31.59,31.52,31.55,18900.0,31.54,31.59,31.52,31.55,18900.0
2011-11-29 11:15:00,31.56,31.65,31.56,31.63,12100.0,31.56,31.65,31.56,31.63,12100.0
2011-11-29 11:20:00,31.63,31.65,31.53,31.54,17800.0,31.63,31.65,31.53,31.54,17800.0
2011-11-29 11:25:00,31.55,31.62,31.54,31.59,15300.0,31.55,31.62,31.54,31.59,15300.0
2011-11-29 11:30:00,31.6,31.7,31.6,31.7,29300.0,31.6,31.7,31.6,31.7,29300.0
2011-11-29 11:35:00,31.69,31.82,31.69,31.74,41400.0,31.69,31.82,31.69,31.74,41400.0
2011-11-29 11:40:00,31.74,31.75,31.58,31.6,36400.0,31.74,31.75,31.58,31.6,36400.0
2011-11-29 11:45:00,31.6,31.67,31.6,31.63,27100.0,31.6,31.67,31.6,31.63,27100.0
2011-11-29 11:50:00,31.63,31.66,31.49,31.56,65800.0,31.63,31.66,31.49,31.56,65800.0
2011-11-29 11:55:00,31.56,31.58,31.53,31.58,13100.0,31.56,31.58,31.53,31.58,13100.0
2011-11-29 12:00:00,31.58,31.65,31.53,31.62,16400.0,31.58,31.65,31.53,31.62,16400.0
2011-11-29 12:05:00,31.62,31.71,31.61,31.71,19500.0,31.62,31.71,31.61,31.71,19500.0
2011-11-29 12:10:00,31.71,31.73,31.63,31.63,18800.0,31.71,31.73,31.63,31.63,18800.0
2011-11-29 12:15:00,31.64,31.71,31.64,31.68,13500.0,31.64,31.71,31.64,31.68,13500.0
2011-11-29 12:20:00,31.68,31.72,31.65,31.65,9000.0,31.68,31.72,31.65,31.65,9000.0
2011-11-29 12:25:00,31.66,31.73,31.66,31.72,11700.0,31.66,31.73,31.66,31.72,11700.0
2011-11-29 12:30:00,31.73,31.73,31.57,31.6,16800.0,31.73,31.73,31.57,31.6,16800.0
2011-11-29 12:35:00,31.6,31.62,31.51,31.53,17800.0,31.6,31.62,31.51,31.53,17800.0
2011-11-29 12:40:00,31.53,31.55,31.43,31.46,18900.0,31.53,31.55,31.43,31.46,18900.0
2011-11-29 12:45:00,31.46,31.5,31.42,31.48,18700.0,31.46,31.5,31.42,31.48,18700.0
2011-11-29 12:50:00,31.49,31.52,31.48,31.48,9300.0,31.49,31.52,31.48,31.48,9300.0
2011-11-29 12:55:00,31.46,31.51,31.45,31.51,9100.0,31.46,31.51,31.45,31.51,9100.0
2011-11-29 13:00:00,31.51,31.51,31.43,31.44,11400.0,31.51,31.51,31.43,31.44,11400.0
2011-11-29 13:05:00,31.44,31.44,31.32,31.39,31800.0,31.44,31.44,31.32,31.39,31800.0
2011-11-29 13:10:00,31.4,31.46,31.4,31.46,8900.0,31.4,31.46,31.4,31.46,8900.0
2011-11-29 13:15:00,31.46,31.51,31.44,31.5,21700.0,31.46,31.51,31.44,31.5,21700.0
2011-11-29 13:20:00,31.5,31.6,31.5,31.57,21500.0,31.5,31.6,31.5,31.57,21500.0
2011-11-29 13:25:00,31.58,31.61,31.56,31.58,20300.0,31.58,31.61,31.56,31.58,20300.0
2011-11-29 13:30:00,31.57,31.58,31.45,31.45,10700.0,31.57,31.58,31.45,31.45,10700.0
2011-11-29 13:35:00,31.45,31.56,31.43,31.56,17500.0,31.45,31.56,31.43,31.56,17500.0
2011-11-29 13:40:00,31.55,31.56,31.5,31.5,14700.0,31.55,31.56,31.5,31.5,14700.0
2011-11-29 13:45:00,31.5,31.5,31.43,31.44,11200.0,31.5,31.5,31.43,31.44,11200.0
2011-11-29 13:50:00,31.44,31.49,31.34,31.38,30500.0,31.44,31.49,31.34,31.38,30500.0
2011-11-29 13:55:00,31.38,31.4,31.33,31.36,18000.0,31.38,31.4,31.33,31.36,18000.0
2011-11-29 14:00:00,31.36,31.47,31.3,31.47,67400.0,31.36,31.47,31.3,31.47,67400.0
2011-11-29 14:05:00,31.46,31.46,31.36,31.36,16200.0,31.46,31.46,31.36,31.36,16200.0
2011-11-29 14:10:00,31.36,31.4,31.33,31.36,17300.0,31.36,31.4,31.33,31.36,17300.0
2011-11-29 14:15:00,31.36,31.42,31.32,31.42,16300.0,31.36,31.42,31.32,31.42,16300.0
2011-11-29 14:20:00,31.42,31.48,31.41,31.48,14100.0,31.42,31.48,31.41,31.48,14100.0
2011-11-29 14:25:00,31.48,31.53,31.44,31.49,20000.0,31.48,31.53,31.44,31.49,20000.0
2011-11-29 14:30:00,31.49,31.59,31.49,31.55,43500.0,31.49,31.59,31.49,31.55,43500.0
2011-11-29 14:35:00,31.55,31.59,31.53,31.54,20600.0,31.55,31.59,31.53,31.54,20600.0
2011-11-29 14:40:00,31.53,31.56,31.48,31.55,25300.0,31.53,31.56,31.48,31.55,25300.0
2011-11-29 14:45:00,31.55,31.59,31.46,31.46,15200.0,31.55,31.59,31.46,31.46,15200.0
2011-11-29 14:50:00,31.45,31.53,31.41,31.5,24300.0,31.45,31.53,31.41,31.5,24300.0
2011-11-29 14:55:00,31.49,31.51,31.43,31.44,57400.0,31.49,31.51,31.43,31.44,57400.0
2011-11-29 15:00:00,31.45,31.51,31.45,31.5,17700.0,31.45,31.51,31.45,31.5,17700.0
2011-11-29 15:05:00,31.5,31.51,31.44,31.45,21500.0,31.5,31.51,31.44,31.45,21500.0
2011-11-29 15:10:00,31.45,31.63,31.45,31.57,37200.0,31.45,31.63,31.45,31.57,37200.0
2011-11-29 15:15:00,31.57,31.66,31.55,31.59,55200.0,31.57,31.66,31.55,31.59,55200.0
2011-11-29 15:20:00,31.59,31.62,31.56,31.57,19800.0,31.59,31.62,31.56,31.57,19800.0
2011-11-29 15:25:00,31.57,31.63,31.53,31.54,34200.0,31.57,31.63,31.53,31.54,34200.0
2011-11-29 15:30:00,31.54,31.61,31.54,31.59,48000.0,31.54,31.61,31.54,31.59,48000.0
2011-11-29 15:35:00,31.59,31.63,31.49,31.5,45100.0,31.59,31.63,31.49,31.5,45100.0
2011-11-29 15:40:00,31.51,31.54,31.48,31.5,44300.0,31.51,31.54,31.48,31.5,44300.0
2011-11-29 15:45:00,31.49,31.58,31.49,31.54,51500.0,31.49,31.58,31.49,31.54,51500.0
2011-11-29 15:50:00,31.55,31.55,31.4,31.49,145200.0,31.55,31.55,31.4,31.49,145200.0
2011-11-29 15:55:00,31.49,31.52,31.48,31.49,139800.0,31.49,31.52,31.48,31.49,139800.0
2011-11-30 09:30:00,32.51,32.99,32.37,32.93,109000.0,32.51,32.99,32.37,32.93,109000.0
2011-11-30 09:35:00,32.93,33.06,32.9,33.02,59700.0,32.93,33.06,32.9,33.02,59700.0
2011-11-30 09:40:00,33.0,33.15,32.99,33.08,37400.0,33.0,33.15,32.99,33.08,37400.0
2011-11-30 09:45:00,33.07,33.11,32.98,33.0,62300.0,33.07,33.11,32.98,33.0,62300.0
2011-11-30 09:50:00,33.01,33.14,32.96,33.11,105800.0,33.01,33.14,32.96,33.11,105800.0
2011-11-30 09:55:00,33.11,33.24,33.1,33.22,81200.0,33.11,33.24,33.1,33.22,81200.0
2011-11-30 10:00:00,33.23,33.42,33.22,33.4,51500.0,33.23,33.42,33.22,33.4,51500.0
2011-11-30 10:05:00,33.4,33.42,33.34,33.38,58500.0,33.4,33.42,33.34,33.38,58500.0
2011-11-30 10:10:00,33.39,33.42,33.31,33.32,30000.0,33.39,33.42,33.31,33.32,30000.0
2011-11-30 10:15:00,33.32,33.43,33.3,33.42,30900.0,33.32,33.43,33.3,33.42,30900.0
2011-11-30 10:20:00,33.41,33.54,33.4,33.53,36500.0,33.41,33.54,33.4,33.53,36500.0
2011-11-30 10:25:00,33.53,33.63,33.52,33.6,42400.0,33.53,33.63,33.52,33.6,42400.0
2011-11-30 10:30:00,33.57,33.72,33.53,33.71,41000.0,33.57,33.72,33.53,33.71,41000.0
2011-11-30 10:35:00,33.71,33.75,33.65,33.74,21200.0,33.71,33.75,33.65,33.74,21200.0
2011-11-30 10:40:00,33.73,33.76,33.65,33.68,29700.0,33.73,33.76,33.65,33.68,29700.0
2011-11-30 10:45:00,33.67,33.71,33.65,33.71,19000.0,33.67,33.71,33.65,33.71,19000.0
2011-11-30 10:50:00,33.71,33.79,33.69,33.74,24100.0,33.71,33.79,33.69,33.74,24100.0
2011-11-30 10:55:00,33.74,33.82,33.66,33.74,46100.0,33.74,33.82,33.66,33.74,46100.0
2011-11-30 11:00:00,33.74,33.74,33.6,33.6,24000.0,33.74,33.74,33.6,33.6,24000.0
2011-11-30 11:05:00,33.59,33.76,33.59,33.7,36400.0,33.59,33.76,33.59,33.7,36400.0
2011-11-30 11:10:00,33.7,33.73,33.68,33.73,21000.0,33.7,33.73,33.68,33.73,21000.0
2011-11-30 11:15:00,33.72,33.77,33.69,33.74,24600.0,33.72,33.77,33.69,33.74,24600.0
2011-11-30 11:20:00,33.73,33.74,33.7,33.73,31400.0,33.73,33.74,33.7,33.73,31400.0
2011-11-30 11:25:00,33.74,33.75,33.64,33.65,35000.0,33.74,33.75,33.64,33.65,35000.0
2011-11-30 11:30:00,33.65,33.67,33.63,33.67,19100.0,33.65,33.67,33.63,33.67,19100.0
2011-11-30 11:35:00,33.68,33.71,33.66,33.68,14700.0,33.68,33.71,33.66,33.68,14700.0
2011-11-30 11:40:00,33.68,33.7,33.68,33.69,12000.0,33.68,33.7,33.68,33.69,12000.0
2011-11-30 11:45:00,33.69,33.72,33.69,33.7,13600.0,33.69,33.72,33.69,33.7,13600.0
2011-11-30 11:50:00,33.69,33.7,33.64,33.65,11200.0,33.69,33.7,33.64,33.65,11200.0
2011-11-30 11:55:00,33.65,33.66,33.56,33.6,50700.0,33.65,33.66,33.56,33.6,50700.0
2011-11-30 12:00:00,33.59,33.63,33.59,33.63,17800.0,33.59,33.63,33.59,33.63,17800.0
2011-11-30 12:05:00,33.63,33.7,33.62,33.7,23300.0,33.63,33.7,33.62,33.7,23300.0
2011-11-30 12:10:00,33.7,33.72,33.66,33.71,21700.0,33.7,33.72,33.66,33.71,21700.0
2011-11-30 12:15:00,33.71,33.8,33.71,33.78,27000.0,33.71,33.8,33.71,33.78,27000.0
2011-11-30 12:20:00,33.79,33.86,33.78,33.84,34600.0,33.79,33.86,33.78,33.84,34600.0
2011-11-30 12:25:00,33.84,33.85,33.78,33.79,27800.0,33.84,33.85,33.78,33.79,27800.0
2011-11-30 12:30:00,33.79,33.91,33.79,33.9,25600.0,33.79,33.91,33.79,33.9,25600.0
2011-11-30 12:35:00,33.9,33.91,33.86,33.86,24200.0,33.9,33.91,33.86,33.86,24200.0
2011-11-30 12:40:00,33.85,33.86,33.81,33.84,22600.0,33.85,33.86,33.81,33.84,22600.0
2011-11-30 12:45:00,33.85,33.93,33.85,33.93,22700.0,33.85,33.93,33.85,33.93,22700.0
2011-11-30 12:50:00,33.93,33.99,33.93,33.98,41300.0,33.93,33.99,33.93,33.98,41300.0
2011-11-30 12:55:00,33.99,34.02,33.97,34.0,52400.0,33.99,34.02,33.97,34.0,52400.0
2011-11-30 13:00:00,34.0,34.02,33.99,34.0,14600.0,34.0,34.02,33.99,34.0,14600.0
2011-11-30 13:05:00,34.0,34.03,33.98,34.0,32200.0,34.0,34.03,33.98,34.0,32200.0
2011-11-30 13:10:00,34.0,34.02,33.98,33.99,21900.0,34.0,34.02,33.98,33.99,21900.0
2011-11-30 13:15:00,33.99,33.99,33.9,33.9,22900.0,33.99,33.99,33.9,33.9,22900.0
2011-11-30 13:20:00,33.91,33.94,33.9,33.92,16700.0,33.91,33.94,33.9,33.92,16700.0
2011-11-30 13:25:00,33.93,33.94,33.76,33.76,30100.0,33.93,33.94,33.76,33.76,30100.0
2011-11-30 13:30:00,33.77,33.77,33.71,33.73,34800.0,33.77,33.77,33.71,33.73,34800.0
2011-11-30 13:35:00,33.73,33.78,33.7,33.7,18600.0,33.73,33.78,33.7,33.7,18600.0
2011-11-30 13:40:00,33.7,33.73,33.7,33.73,21100.0,33.7,33.73,33.7,33.73,21100.0
2011-11-30 13:45:00,33.72,33.73,33.67,33.69,23800.0,33.72,33.73,33.67,33.69,23800.0
2011-11-30 13:50:00,33.68,33.68,33.57,33.58,26800.0,33.68,33.68,33.57,33.58,26800.0
2011-11-30 13:55:00,33.58,33.6,33.54,33.56,21400.0,33.58,33.6,33.54,33.56,21400.0
2011-11-30 14:00:00,33.57,33.64,33.54,33.62,27800.0,33.57,33.64,33.54,33.62,27800.0
2011-11-30 14:05:00,33.62,33.64,33.58,33.6,27800.0,33.62,33.64,33.58,33.6,27800.0
2011-11-30 14:10:00,33.61,33.66,33.58,33.65,35400.0,33.61,33.66,33.58,33.65,35400.0
2011-11-30 14:15:00,33.65,33.67,33.63,33.66,14900.0,33.65,33.67,33.63,33.66,14900.0
2011-11-30 14:20:00,33.66,33.71,33.65,33.71,21300.0,33.66,33.71,33.65,33.71,21300.0
2011-11-30 14:25:00,33.71,33.75,33.7,33.73,12700.0,33.71,33.75,33.7,33.73,12700.0
2011-11-30 14:30:00,33.72,33.73,33.69,33.72,27900.0,33.72,33.73,33.69,33.72,27900.0
2011-11-30 14:35:00,33.72,33.77,33.72,33.74,19700.0,33.72,33.77,33.72,33.74,19700.0
2011-11-30 14:40:00,33.74,33.74,33.72,33.72,19800.0,33.74,33.74,33.72,33.72,19800.0
2011-11-30 14:45:00,33.72,33.73,33.59,33.59,34700.0,33.72,33.73,33.59,33.59,34700.0
2011-11-30 14:50:00,33.59,33.68,33.59,33.67,31400.0,33.59,33.68,33.59,33.67,31400.0
2011-11-30 14:55:00,33.66,33.66,33.59,33.64,23600.0,33.66,33.66,33.59,33.64,23600.0
2011-11-30 15:00:00,33.65,33.67,33.62,33.65,33300.0,33.65,33.67,33.62,33.65,33300.0
2011-11-30 15:05:00,33.64,33.73,33.63,33.73,40900.0,33.64,33.73,33.63,33.73,40900.0
2011-11-30 15:10:00,33.73,33.81,33.73,33.79,39300.0,33.73,33.81,33.73,33.79,39300.0
2011-11-30 15:15:00,33.78,33.82,33.77,33.82,35600.0,33.78,33.82,33.77,33.82,35600.0
2011-11-30 15:20:00,33.82,33.87,33.74,33.74,39900.0,33.82,33.87,33.74,33.74,39900.0
2011-11-30 15:25:00,33.73,33.77,33.71,33.75,48100.0,33.73,33.77,33.71,33.75,48100.0
2011-11-30 15:30:00,33.75,33.77,33.71,33.74,60200.0,33.75,33.77,33.71,33.74,60200.0
2011-11-30 15:35:00,33.74,33.75,33.71,33.71,49400.0,33.74,33.75,33.71,33.71,49400.0
2011-11-30 15:40:00,33.71,33.88,33.71,33.88,127200.0,33.71,33.88,33.71,33.88,127200.0
2011-11-30 15:45:00,33.88,33.92,33.84,33.9,95700.0,33.88,33.92,33.84,33.9,95700.0
2011-11-30 15:50:00,33.91,34.03,33.91,34.02,173900.0,33.91,34.03,33.91,34.02,173900.0
2011-11-30 15:55:00,34.02,34.1,34.0,34.06,324000.0,34.02,34.1,34.0,34.06,324000.0
2011-12-01 09:30:00,34.16,34.39,33.85,33.86,51800.0,34.16,34.39,33.85,33.86,51800.0
2011-12-01 09:35:00,33.87,34.15,33.85,33.98,28200.0,33.87,34.15,33.85,33.98,28200.0
2011-12-01 09:40:00,33.97,34.2,33.97,34.14,19900.0,33.97,34.2,33.97,34.14,19900.0
2011-12-01 09:45:00,34.16,34.26,34.06,34.22,22600.0,34.16,34.26,34.06,34.22,22600.0
2011-12-01 09:50:00,34.21,34.41,34.19,34.39,27400.0,34.21,34.41,34.19,34.39,27400.0
2011-12-01 09:55:00,34.41,34.5,34.38,34.4,24600.0,34.41,34.5,34.38,34.4,24600.0
2011-12-01 10:00:00,34.43,34.51,34.36,34.43,49200.0,34.43,34.51,34.36,34.43,49200.0
2011-12-01 10:05:00,34.43,34.45,34.35,34.42,16100.0,34.43,34.45,34.35,34.42,16100.0
2011-12-01 10:10:00,34.41,34.45,34.31,34.31,47300.0,34.41,34.45,34.31,34.31,47300.0
2011-12-01 10:15:00,34.32,34.33,34.21,34.23,18600.0,34.32,34.33,34.21,34.23,18600.0
2011-12-01 10:20:00,34.24,34.32,34.21,34.32,32400.0,34.24,34.32,34.21,34.32,32400.0
2011-12-01 10:25:00,34.31,34.36,34.25,34.26,16100.0,34.31,34.36,34.25,34.26,16100.0
2011-12-01 10:30:00,34.26,34.32,34.23,34.32,45600.0,34.26,34.32,34.23,34.32,45600.0
2011-12-01 10:35:00,34.31,34.32,34.21,34.24,36900.0,34.31,34.32,34.21,34.24,36900.0
2011-12-01 10:40:00,34.24,34.25,34.22,34.25,32100.0,34.24,34.25,34.22,34.25,32100.0
2011-12-01 10:45:00,34.26,34.3,34.23,34.24,17800.0,34.26,34.3,34.23,34.24,17800.0
2011-12-01 10:50:00,34.24,34.3,34.21,34.22,13900.0,34.24,34.3,34.21,34.22,13900.0
2011-12-01 10:55:00,34.21,34.27,34.19,34.25,24600.0,34.21,34.27,34.19,34.25,24600.0
2011-12-01 11:00:00,34.25,34.31,34.25,34.31,13400.0,34.25,34.31,34.25,34.31,13400.0
2011-12-01 11:05:00,34.31,34.38,34.31,34.33,9800.0,34.31,34.38,34.31,34.33,9800.0
2011-12-01 11:10:00,34.34,34.35,34.24,34.25,18500.0,34.34,34.35,34.24,34.25,18500.0
2011-12-01 11:15:00,34.24,34.25,34.13,34.16,23100.0,34.24,34.25,34.13,34.16,23100.0
2011-12-01 11:20:00,34.16,34.16,34.12,34.15,17600.0,34.16,34.16,34.12,34.15,17600.0
2011-12-01 11:25:00,34.17,34.17,34.11,34.13,13500.0,34.17,34.17,34.11,34.13,13500.0
2011-12-01 11:30:00,34.11,34.15,34.05,34.13,19400.0,34.11,34.15,34.05,34.13,19400.0
2011-12-01 11:35:00,34.13,34.17,34.03,34.17,25100.0,34.13,34.17,34.03,34.17,25100.0
2011-12-01 11:40:00,34.17,34.21,34.15,34.17,27600.0,34.17,34.21,34.15,34.17,27600.0
2011-12-01 11:45:00,34.18,34.24,34.18,34.24,32500.0,34.18,34.24,34.18,34.24,32500.0
2011-12-01 11:50:00,34.25,34.34,34.25,34.29,14300.0,34.25,34.34,34.25,34.29,14300.0
2011-12-01 11:55:00,34.29,34.31,34.24,34.28,16900.0,34.29,34.31,34.24,34.28,16900.0
2011-12-01 12:00:00,34.28,34.28,34.23,34.24,4700.0,34.28,34.28,34.23,34.24,4700.0
2011-12-01 12:05:00,34.24,34.3,34.23,34.24,11500.0,34.24,34.3,34.23,34.24,11500.0
2011-12-01 12:10:00,34.23,34.25,34.21,34.23,13100.0,34.23,34.25,34.21,34.23,13100.0
2011-12-01 12:15:00,34.24,34.25,34.19,34.24,16300.0,34.24,34.25,34.19,34.24,16300.0
2011-12-01 12:20:00,34.24,34.36,34.22,34.34,13300.0,34.24,34.36,34.22,34.34,13300.0
2011-12-01 12:25:00,34.36,34.37,34.29,34.29,8800.0,34.36,34.37,34.29,34.29,8800.0
2011-12-01 12:30:00,34.28,34.37,34.27,34.36,11100.0,34.28,34.37,34.27,34.36,11100.0
2011-12-01 12:35:00,34.35,34.35,34.27,34.27,10000.0,34.35,34.35,34.27,34.27,10000.0
2011-12-01 12:40:00,34.27,34.27,34.18,34.18,11100.0,34.27,34.27,34.18,34.18,11100.0
2011-12-01 12:45:00,34.19,34.2,34.14,34.18,8500.0,34.19,34.2,34.14,34.18,8500.0
2011-12-01 12:50:00,34.18,34.24,34.16,34.21,7300.0,34.18,34.24,34.16,34.21,7300.0
2011-12-01 12:55:00,34.21,34.21,34.09,34.1,12500.0,34.21,34.21,34.09,34.1,12500.0
2011-12-01 13:00:00,34.09,34.16,34.08,34.11,24700.0,34.09,34.16,34.08,34.11,24700.0
2011-12-01 13:05:00,34.11,34.14,34.08,34.13,16200.0,34.11,34.14,34.08,34.13,16200.0
2011-12-01 13:10:00,34.13,34.24,34.13,34.23,14600.0,34.13,34.24,34.13,34.23,14600.0
2011-12-01 13:15:00,34.23,34.25,34.21,34.24,9100.0,34.23,34.25,34.21,34.24,9100.0
2011-12-01 13:20:00,34.23,34.26,34.23,34.24,11200.0,34.23,34.26,34.23,34.24,11200.0
2011-12-01 13:25:00,34.23,34.27,34.22,34.27,7400.0,34.23,34.27,34.22,34.27,7400.0
2011-12-01 13:30:00,34.27,34.27,34.22,34.23,18600.0,34.27,34.27,34.22,34.23,18600.0
2011-12-01 13:35:00,34.23,34.25,34.2,34.21,11000.0,34.23,34.25,34.2,34.21,11000.0
2011-12-01 13:40:00,34.2,34.35,34.2,34.34,23700.0,34.2,34.35,34.2,34.34,23700.0
2011-12-01 13:45:00,34.35,34.37,34.34,34.37,12000.0,34.35,34.37,34.34,34.37,12000.0
2011-12-01 13:50:00,34.36,34.39,34.34,34.36,15500.0,34.36,34.39,34.34,34.36,15500.0
2011-12-01 13:55:00,34.35,34.45,34.33,34.45,12000.0,34.35,34.45,34.33,34.45,12000.0
2011-12-01 14:00:00,34.45,34.45,34.36,34.36,21100.0,34.45,34.45,34.36,34.36,21100.0
2011-12-01 14:05:00,34.37,34.39,34.34,34.35,11200.0,34.37,34.39,34.34,34.35,11200.0
2011-12-01 14:10:00,34.35,34.38,34.31,34.32,11500.0,34.35,34.38,34.31,34.32,11500.0
2011-12-01 14:15:00,34.33,34.33,34.29,34.31,34900.0,34.33,34.33,34.29,34.31,34900.0
2011-12-01 14:20:00,34.3,34.35,34.3,34.31,15600.0,34.3,34.35,34.3,34.31,15600.0
2011-12-01 14:25:00,34.31,34.38,34.31,34.36,6000.0,34.31,34.38,34.31,34.36,6000.0
2011-12-01 14:30:00,34.35,34.35,34.26,34.28,16400.0,34.35,34.35,34.26,34.28,16400.0
2011-12-01 14:35:00,34.27,34.33,34.27,34.31,10100.0,34.27,34.33,34.27,34.31,10100.0
2011-12-01 14:40:00,34.31,34.32,34.25,34.27,15600.0,34.31,34.32,34.25,34.27,15600.0
2011-12-01 14:45:00,34.28,34.37,34.28,34.35,15200.0,34.28,34.37,34.28,34.35,15200.0
2011-12-01 14:50:00,34.35,34.35,34.3,34.34,13600.0,34.35,34.35,34.3,34.34,13600.0
2011-12-01 14:55:00,34.34,34.37,34.29,34.34,22300.0,34.34,34.37,34.29,34.34,22300.0
2011-12-01 15:00:00,34.32,34.35,34.3,34.34,27400.0,34.32,34.35,34.3,34.34,27400.0
2011-12-01 15:05:00,34.34,34.36,34.25,34.27,24900.0,34.34,34.36,34.25,34.27,24900.0
2011-12-01 15:10:00,34.27,34.35,34.26,34.31,21900.0,34.27,34.35,34.26,34.31,21900.0
2011-12-01 15:15:00,34.31,34.33,34.27,34.29,27600.0,34.31,34.33,34.27,34.29,27600.0
2011-12-01 15:20:00,34.29,34.33,34.26,34.27,35900.0,34.29,34.33,34.26,34.27,35900.0
2011-12-01 15:25:00,34.27,34.4,34.27,34.4,32200.0,34.27,34.4,34.27,34.4,32200.0
2011-12-01 15:30:00,34.39,34.4,34.3,34.31,29300.0,34.39,34.4,34.3,34.31,29300.0
2011-12-01 15:35:00,34.3,34.38,34.3,34.32,57900.0,34.3,34.38,34.3,34.32,57900.0
2011-12-01 15:40:00,34.31,34.39,34.3,34.33,67400.0,34.31,34.39,34.3,34.33,67400.0
2011-12-01 15:45:00,34.33,34.36,34.3,34.33,142600.0,34.33,34.36,34.3,34.33,142600.0
2011-12-01 15:50:00,34.33,34.34,34.26,34.29,144100.0,34.33,34.34,34.26,34.29,144100.0
2011-12-01 15:55:00,34.29,34.3,34.22,34.29,182900.0,34.29,34.3,34.22,34.29,182900.0
2011-12-02 09:30:00,34.62,34.88,34.54,34.54,47600.0,34.62,34.88,34.54,34.54,47600.0
2011-12-02 09:35:00,34.56,34.7,34.54,34.61,16600.0,34.56,34.7,34.54,34.61,16600.0
2011-12-02 09:40:00,34.58,34.59,34.43,34.48,18400.0,34.58,34.59,34.43,34.48,18400.0
2011-12-02 09:45:00,34.5,34.59,34.45,34.53,22100.0,34.5,34.59,34.45,34.53,22100.0
2011-12-02 09:50:00,34.52,34.58,34.45,34.56,14400.0,34.52,34.58,34.45,34.56,14400.0
2011-12-02 09:55:00,34.56,34.63,34.52,34.61,10700.0,34.56,34.63,34.52,34.61,10700.0
2011-12-02 10:00:00,34.61,34.67,34.56,34.56,70100.0,34.61,34.67,34.56,34.56,70100.0
2011-12-02 10:05:00,34.57,34.59,34.52,34.53,21000.0,34.57,34.59,34.52,34.53,21000.0
2011-12-02 10:10:00,34.53,34.61,34.51,34.56,34000.0,34.53,34.61,34.51,34.56,34000.0
2011-12-02 10:15:00,34.56,34.56,34.49,34.56,25400.0,34.56,34.56,34.49,34.56,25400.0
2011-12-02 10:20:00,34.56,34.59,34.52,34.57,18600.0,34.56,34.59,34.52,34.57,18600.0
2011-12-02 10:25:00,34.57,34.6,34.48,34.51,15900.0,34.57,34.6,34.48,34.51,15900.0
2011-12-02 10:30:00,34.51,34.55,34.48,34.49,30100.0,34.51,34.55,34.48,34.49,30100.0
2011-12-02 10:35:00,34.49,34.52,34.43,34.47,41300.0,34.49,34.52,34.43,34.47,41300.0
2011-12-02 10:40:00,34.46,34.47,34.34,34.36,19400.0,34.46,34.47,34.34,34.36,19400.0
2011-12-02 10:45:00,34.35,34.35,34.26,34.27,17800.0,34.35,34.35,34.26,34.27,17800.0
2011-12-02 10:50:00,34.27,34.37,34.25,34.37,18600.0,34.27,34.37,34.25,34.37,18600.0
2011-12-02 10:55:00,34.36,34.4,34.33,34.34,11400.0,34.36,34.4,34.33,34.34,11400.0
2011-12-02 11:00:00,34.32,34.36,34.2,34.2,24600.0,34.32,34.36,34.2,34.2,24600.0
2011-12-02 11:05:00,34.2,34.2,34.04,34.08,43100.0,34.2,34.2,34.04,34.08,43100.0
2011-12-02 11:10:00,34.07,34.15,34.05,34.12,55400.0,34.07,34.15,34.05,34.12,55400.0
2011-12-02 11:15:00,34.12,34.22,34.1,34.21,20200.0,34.12,34.22,34.1,34.21,20200.0
2011-12-02 11:20:00,34.2,34.26,34.2,34.23,7900.0,34.2,34.26,34.2,34.23,7900.0
2011-12-02 11:25:00,34.23,34.25,34.16,34.25,16200.0,34.23,34.25,34.16,34.25,16200.0
2011-12-02 11:30:00,34.25,34.27,34.15,34.17,21700.0,34.25,34.27,34.15,34.17,21700.0
2011-12-02 11:35:00,34.18,34.22,34.1,34.17,13600.0,34.18,34.22,34.1,34.17,13600.0
2011-12-02 11:40:00,34.18,34.2,34.1,34.1,41400.0,34.18,34.2,34.1,34.1,41400.0
2011-12-02 11:45:00,34.11,34.14,34.09,34.1,60100.0,34.11,34.14,34.09,34.1,60100.0
2011-12-02 11:50:00,34.1,34.16,34.05,34.15,22000.0,34.1,34.16,34.05,34.15,22000.0
2011-12-02 11:55:00,34.15,34.21,34.15,34.19,10100.0,34.15,34.21,34.15,34.19,10100.0
2011-12-02 12:00:00,34.19,34.2,34.1,34.14,15700.0,34.19,34.2,34.1,34.14,15700.0
2011-12-02 12:05:00,34.15,34.2,34.13,34.15,34500.0,34.15,34.2,34.13,34.15,34500.0
2011-12-02 12:10:00,34.15,34.2,34.08,34.08,59400.0,34.15,34.2,34.08,34.08,59400.0
2011-12-02 12:15:00,34.07,34.15,34.07,34.14,21900.0,34.07,34.15,34.07,34.14,21900.0
2011-12-02 12:20:00,34.16,34.27,34.14,34.26,22500.0,34.16,34.27,34.14,34.26,22500.0
2011-12-02 12:25:00,34.26,34.26,34.2,34.2,8900.0,34.26,34.26,34.2,34.2,8900.0
2011-12-02 12:30:00,34.21,34.21,34.13,34.2,12100.0,34.21,34.21,34.13,34.2,12100.0
2011-12-02 12:35:00,34.19,34.21,34.16,34.21,8400.0,34.19,34.21,34.16,34.21,8400.0
2011-12-02 12:40:00,34.2,34.22,34.18,34.19,8800.0,34.2,34.22,34.18,34.19,8800.0
2011-12-02 12:45:00,34.17,34.26,34.14,34.26,11600.0,34.17,34.26,34.14,34.26,11600.0
2011-12-02 12:50:00,34.25,34.27,34.24,34.26,7300.0,34.25,34.27,34.24,34.26,7300.0
2011-12-02 12:55:00,34.24,34.25,34.2,34.21,6500.0,34.24,34.25,34.2,34.21,6500.0
2011-12-02 13:00:00,34.2,34.26,34.17,34.22,20500.0,34.2,34.26,34.17,34.22,20500.0
2011-12-02 13:05:00,34.22,34.28,34.16,34.16,17600.0,34.22,34.28,34.16,34.16,17600.0
2011-12-02 13:10:00,34.15,34.15,34.03,34.03,35200.0,34.15,34.15,34.03,34.03,35200.0
2011-12-02 13:15:00,34.02,34.11,34.0,34.09,17800.0,34.02,34.11,34.0,34.09,17800.0
2011-12-02 13:20:00,34.09,34.17,34.09,34.14,13800.0,34.09,34.17,34.09,34.14,13800.0
2011-12-02 13:25:00,34.12,34.16,34.12,34.12,7400.0,34.12,34.16,34.12,34.12,7400.0
2011-12-02 13:30:00,34.12,34.17,34.08,34.16,34700.0,34.12,34.17,34.08,34.16,34700.0
2011-12-02 13:35:00,34.16,34.23,34.16,34.17,21700.0,34.16,34.23,34.16,34.17,21700.0
2011-12-02 13:40:00,34.18,34.24,34.17,34.17,8800.0,34.18,34.24,34.17,34.17,8800.0
2011-12-02 13:45:00,34.17,34.29,34.17,34.23,19500.0,34.17,34.29,34.17,34.23,19500.0
2011-12-02 13:50:00,34.23,34.27,34.18,34.21,18200.0,34.23,34.27,34.18,34.21,18200.0
2011-12-02 13:55:00,34.21,34.28,34.21,34.26,14900.0,34.21,34.28,34.21,34.26,14900.0
2011-12-02 14:00:00,34.27,34.28,34.17,34.17,31600.0,34.27,34.28,34.17,34.17,31600.0
2011-12-02 14:05:00,34.16,34.19,34.09,34.17,70700.0,34.16,34.19,34.09,34.17,70700.0
2011-12-02 14:10:00,34.17,34.25,34.15,34.2,33100.0,34.17,34.25,34.15,34.2,33100.0
2011-12-02 14:15:00,34.2,34.2,34.12,34.16,19100.0,34.2,34.2,34.12,34.16,19100.0
2011-12-02 14:20:00,34.17,34.2,34.14,34.2,49600.0,34.17,34.2,34.14,34.2,49600.0
2011-12-02 14:25:00,34.21,34.24,34.19,34.2,18600.0,34.21,34.24,34.19,34.2,18600.0
2011-12-02 14:30:00,34.2,34.2,34.14,34.14,33500.0,34.2,34.2,34.14,34.14,33500.0
2011-12-02 14:35:00,34.15,34.17,34.12,34.17,17100.0,34.15,34.17,34.12,34.17,17100.0
2011-12-02 14:40:00,34.17,34.18,34.15,34.15,14800.0,34.17,34.18,34.15,34.15,14800.0
2011-12-02 14:45:00,34.15,34.19,34.12,34.14,25200.0,34.15,34.19,34.12,34.14,25200.0
2011-12-02 14:50:00,34.14,34.15,34.09,34.14,17600.0,34.14,34.15,34.09,34.14,17600.0
2011-12-02 14:55:00,34.15,34.16,34.05,34.08,9500.0,34.15,34.16,34.05,34.08,9500.0
2011-12-02 15:00:00,34.08,34.17,34.08,34.16,10800.0,34.08,34.17,34.08,34.16,10800.0
2011-12-02 15:05:00,34.17,34.17,34.12,34.12,9600.0,34.17,34.17,34.12,34.12,9600.0
2011-12-02 15:10:00,34.11,34.17,34.1,34.15,9500.0,34.11,34.17,34.1,34.15,9500.0
2011-12-02 15:15:00,34.14,34.19,34.1,34.1,18700.0,34.14,34.19,34.1,34.1,18700.0
2011-12-02 15:20:00,34.08,34.09,34.05,34.09,17700.0,34.08,34.09,34.05,34.09,17700.0
2011-12-02 15:25:00,34.08,34.14,34.04,34.12,50700.0,34.08,34.14,34.04,34.12,50700.0
2011-12-02 15:30:00,34.12,34.14,34.06,34.08,26300.0,34.12,34.14,34.06,34.08,26300.0
2011-12-02 15:35:00,34.07,34.13,34.06,34.1,59300.0,34.07,34.13,34.06,34.1,59300.0
2011-12-02 15:40:00,34.1,34.13,33.99,33.99,25900.0,34.1,34.13,33.99,33.99,25900.0
2011-12-02 15:45:00,33.99,34.01,33.9,33.93,85300.0,33.99,34.01,33.9,33.93,85300.0
2011-12-02 15:50:00,33.92,34.03,33.92,34.01,92500.0,33.92,34.03,33.92,34.01,92500.0
2011-12-02 15:55:00,34.0,34.07,33.96,33.96,104900.0,34.0,34.07,33.96,33.96,104900.0
2011-12-05 09:30:00,33.59,33.59,32.38,33.04,312600.0,33.59,33.59,32.38,33.04,312600.0
2011-12-05 09:35:00,33.08,33.44,33.08,33.32,99700.0,33.08,33.44,33.08,33.32,99700.0
2011-12-05 09:40:00,33.3,33.66,33.23,33.34,269000.0,33.3,33.66,33.23,33.34,269000.0
2011-12-05 09:45:00,33.35,33.54,33.31,33.47,62000.0,33.35,33.54,33.31,33.47,62000.0
2011-12-05 09:50:00,33.49,34.05,33.49,34.03,105900.0,33.49,34.05,33.49,34.03,105900.0
2011-12-05 09:55:00,34.03,34.06,33.78,33.87,72000.0,34.03,34.06,33.78,33.87,72000.0
2011-12-05 10:00:00,33.88,34.0,33.73,33.89,75000.0,33.88,34.0,33.73,33.89,75000.0
2011-12-05 10:05:00,33.89,34.06,33.73,34.01,112000.0,33.89,34.06,33.73,34.01,112000.0
2011-12-05 10:10:00,34.01,34.21,33.96,34.19,97700.0,34.01,34.21,33.96,34.19,97700.0
2011-12-05 10:15:00,34.19,34.25,34.1,34.17,68200.0,34.19,34.25,34.1,34.17,68200.0
2011-12-05 10:20:00,34.16,34.2,34.05,34.16,51500.0,34.16,34.2,34.05,34.16,51500.0
2011-12-05 10:25:00,34.16,34.39,34.15,34.25,61500.0,34.16,34.39,34.15,34.25,61500.0
2011-12-05 10:30:00,34.27,34.38,34.24,34.32,45100.0,34.27,34.38,34.24,34.32,45100.0
2011-12-05 10:35:00,34.32,34.37,34.25,34.26,39400.0,34.32,34.37,34.25,34.26,39400.0
2011-12-05 10:40:00,34.24,34.28,34.13,34.14,51700.0,34.24,34.28,34.13,34.14,51700.0
2011-12-05 10:45:00,34.14,34.15,34.08,34.12,33300.0,34.14,34.15,34.08,34.12,33300.0
2011-12-05 10:50:00,34.11,34.17,34.08,34.15,45100.0,34.11,34.17,34.08,34.15,45100.0
2011-12-05 10:55:00,34.14,34.21,34.14,34.15,39300.0,34.14,34.21,34.14,34.15,39300.0
2011-12-05 11:00:00,34.15,34.15,34.11,34.14,29000.0,34.15,34.15,34.11,34.14,29000.0
2011-12-05 11:05:00,34.13,34.19,34.1,34.18,18800.0,34.13,34.19,34.1,34.18,18800.0
2011-12-05 11:10:00,34.18,34.25,34.15,34.2,29100.0,34.18,34.25,34.15,34.2,29100.0
2011-12-05 11:15:00,34.22,34.35,34.22,34.32,41100.0,34.22,34.35,34.22,34.32,41100.0
2011-12-05 11:20:00,34.32,34.32,34.16,34.18,27900.0,34.32,34.32,34.16,34.18,27900.0
2011-12-05 11:25:00,34.18,34.18,34.12,34.18,24400.0,34.18,34.18,34.12,34.18,24400.0
2011-12-05 11:30:00,34.19,34.3,34.16,34.16,34500.0,34.19,34.3,34.16,34.16,34500.0
2011-12-05 11:35:00,34.17,34.26,34.14,34.26,19600.0,34.17,34.26,34.14,34.26,19600.0
2011-12-05 11:40:00,34.26,34.35,34.24,34.35,16400.0,34.26,34.35,34.24,34.35,16400.0
2011-12-05 11:45:00,34.35,34.35,34.27,34.27,85200.0,34.35,34.35,34.27,34.27,85200.0
2011-12-05 11:50:00,34.26,34.27,34.18,34.19,22900.0,34.26,34.27,34.18,34.19,22900.0
2011-12-05 11:55:00,34.2,34.2,34.07,34.07,30900.0,34.2,34.2,34.07,34.07,30900.0
2011-12-05 12:00:00,34.08,34.11,34.07,34.09,17800.0,34.08,34.11,34.07,34.09,17800.0
2011-12-05 12:05:00,34.1,34.18,34.09,34.12,38900.0,34.1,34.18,34.09,34.12,38900.0
2011-12-05 12:10:00,34.12,34.12,34.09,34.1,9600.0,34.12,34.12,34.09,34.1,9600.0
2011-12-05 12:15:00,34.1,34.1,34.05,34.1,20700.0,34.1,34.1,34.05,34.1,20700.0
2011-12-05 12:20:00,34.1,34.11,34.08,34.1,16200.0,34.1,34.11,34.08,34.1,16200.0
2011-12-05 12:25:00,34.1,34.1,34.07,34.07,17100.0,34.1,34.1,34.07,34.07,17100.0
2011-12-05 12:30:00,34.07,34.13,34.07,34.13,15100.0,34.07,34.13,34.07,34.13,15100.0
2011-12-05 12:35:00,34.13,34.14,34.06,34.06,17300.0,34.13,34.14,34.06,34.06,17300.0
2011-12-05 12:40:00,34.07,34.17,34.05,34.14,23800.0,34.07,34.17,34.05,34.14,23800.0
2011-12-05 12:45:00,34.14,34.16,34.13,34.14,15300.0,34.14,34.16,34.13,34.14,15300.0
2011-12-05 12:50:00,34.13,34.34,34.11,34.31,145500.0,34.13,34.34,34.11,34.31,145500.0
2011-12-05 12:55:00,34.32,34.34,34.26,34.26,25800.0,34.32,34.34,34.26,34.26,25800.0
2011-12-05 13:00:00,34.26,34.3,34.23,34.23,13600.0,34.26,34.3,34.23,34.23,13600.0
2011-12-05 13:05:00,34.23,34.25,34.21,34.24,15900.0,34.23,34.25,34.21,34.24,15900.0
2011-12-05 13:10:00,34.23,34.31,34.23,34.28,17200.0,34.23,34.31,34.23,34.28,17200.0
2011-12-05 13:15:00,34.27,34.34,34.27,34.3,12800.0,34.27,34.34,34.27,34.3,12800.0
2011-12-05 13:20:00,34.31,34.33,34.29,34.33,13000.0,34.31,34.33,34.29,34.33,13000.0
2011-12-05 13:25:00,34.32,34.33,34.29,34.32,12000.0,34.32,34.33,34.29,34.32,12000.0
2011-12-05 13:30:00,34.31,34.33,34.27,34.33,15100.0,34.31,34.33,34.27,34.33,15100.0
2011-12-05 13:35:00,34.32,34.36,34.27,34.27,23700.0,34.32,34.36,34.27,34.27,23700.0
2011-12-05 13:40:00,34.27,34.29,34.12,34.18,25700.0,34.27,34.29,34.12,34.18,25700.0
2011-12-05 13:45:00,34.16,34.28,34.07,34.08,28600.0,34.16,34.28,34.07,34.08,28600.0
2011-12-05 13:50:00,34.08,34.18,34.04,34.07,38400.0,34.08,34.18,34.04,34.07,38400.0
2011-12-05 13:55:00,34.07,34.15,34.01,34.04,57100.0,34.07,34.15,34.01,34.04,57100.0
2011-12-05 14:00:00,34.05,34.06,33.96,33.96,29900.0,34.05,34.06,33.96,33.96,29900.0
2011-12-05 14:05:00,33.96,33.96,33.83,33.91,35900.0,33.96,33.96,33.83,33.91,35900.0
2011-12-05 14:10:00,33.91,34.01,33.91,33.95,25700.0,33.91,34.01,33.91,33.95,25700.0
2011-12-05 14:15:00,33.95,34.03,33.89,34.03,33300.0,33.95,34.03,33.89,34.03,33300.0
2011-12-05 14:20:00,34.03,34.06,33.97,33.99,27000.0,34.03,34.06,33.97,33.99,27000.0
2011-12-05 14:25:00,33.99,34.08,33.94,34.07,24800.0,33.99,34.08,33.94,34.07,24800.0
2011-12-05 14:30:00,34.05,34.07,33.97,34.03,19600.0,34.05,34.07,33.97,34.03,19600.0
2011-12-05 14:35:00,34.02,34.08,34.02,34.04,12000.0,34.02,34.08,34.02,34.04,12000.0
2011-12-05 14:40:00,34.04,34.06,34.0,34.02,40900.0,34.04,34.06,34.0,34.02,40900.0
2011-12-05 14:45:00,34.02,34.07,34.0,34.05,18300.0,34.02,34.07,34.0,34.05,18300.0
2011-12-05 14:50:00,34.06,34.08,34.04,34.06,16400.0,34.06,34.08,34.04,34.06,16400.0
2011-12-05 14:55:00,34.06,34.12,34.06,34.06,29700.0,34.06,34.12,34.06,34.06,29700.0
2011-12-05 15:00:00,34.07,34.08,34.0,34.06,27700.0,34.07,34.08,34.0,34.06,27700.0
2011-12-05 15:05:00,34.07,34.1,33.89,33.99,125500.0,34.07,34.1,33.89,33.99,125500.0
2011-12-05 15:10:00,33.98,34.02,33.94,33.94,41200.0,33.98,34.02,33.94,33.94,41200.0
2011-12-05 15:15:00,33.94,33.95,33.85,33.86,77000.0,33.94,33.95,33.85,33.86,77000.0
2011-12-05 15:20:00,33.86,33.95,33.85,33.93,61100.0,33.86,33.95,33.85,33.93,61100.0
2011-12-05 15:25:00,33.92,33.96,33.86,33.92,55700.0,33.92,33.96,33.86,33.92,55700.0
2011-12-05 15:30:00,33.92,34.0,33.88,33.96,66200.0,33.92,34.0,33.88,33.96,66200.0
2011-12-05 15:35:00,33.96,33.97,33.88,33.88,43500.0,33.96,33.97,33.88,33.88,43500.0
2011-12-05 15:40:00,33.88,33.95,33.84,33.91,47600.0,33.88,33.95,33.84,33.91,47600.0
2011-12-05 15:45:00,33.91,34.01,33.88,33.94,79800.0,33.91,34.01,33.88,33.94,79800.0
2011-12-05 15:50:00,33.95,34.06,33.92,34.05,113900.0,33.95,34.06,33.92,34.05,113900.0
2011-12-05 15:55:00,34.05,34.09,34.0,34.07,109500.0,34.05,34.09,34.0,34.07,109500.0
2011-12-06 09:30:00,33.9,34.16,33.89,34.1,70100.0,33.9,34.16,33.89,34.1,70100.0
2011-12-06 09:35:00,34.1,34.16,34.0,34.01,28100.0,34.1,34.16,34.0,34.01,28100.0
2011-12-06 09:40:00,34.03,34.07,33.92,33.99,19100.0,34.03,34.07,33.92,33.99,19100.0
2011-12-06 09:45:00,33.99,34.0,33.95,33.98,17600.0,33.99,34.0,33.95,33.98,17600.0
2011-12-06 09:50:00,33.99,34.06,33.96,34.03,27000.0,33.99,34.06,33.96,34.03,27000.0
2011-12-06 09:55:00,34.03,34.12,34.03,34.06,17000.0,34.03,34.12,34.03,34.06,17000.0
2011-12-06 10:00:00,34.06,34.17,34.06,34.09,44800.0,34.06,34.17,34.06,34.09,44800.0
2011-12-06 10:05:00,34.09,34.16,34.07,34.13,26800.0,34.09,34.16,34.07,34.13,26800.0
2011-12-06 10:10:00,34.14,34.15,34.04,34.13,27500.0,34.14,34.15,34.04,34.13,27500.0
2011-12-06 10:15:00,34.14,34.16,34.05,34.07,30900.0,34.14,34.16,34.05,34.07,30900.0
2011-12-06 10:20:00,34.08,34.26,34.07,34.21,81200.0,34.08,34.26,34.07,34.21,81200.0
2011-12-06 10:25:00,34.21,34.4,34.21,34.38,51300.0,34.21,34.4,34.21,34.38,51300.0
2011-12-06 10:30:00,34.38,34.44,34.29,34.33,46100.0,34.38,34.44,34.29,34.33,46100.0
2011-12-06 10:35:00,34.32,34.36,34.27,34.36,32800.0,34.32,34.36,34.27,34.36,32800.0
2011-12-06 10:40:00,34.35,34.36,34.25,34.3,34900.0,34.35,34.36,34.25,34.3,34900.0
2011-12-06 10:45:00,34.31,34.38,34.28,34.36,31200.0,34.31,34.38,34.28,34.36,31200.0
2011-12-06 10:50:00,34.37,34.39,34.26,34.29,33900.0,34.37,34.39,34.26,34.29,33900.0
2011-12-06 10:55:00,34.29,34.32,34.25,34.27,44300.0,34.29,34.32,34.25,34.27,44300.0
2011-12-06 11:00:00,34.28,34.28,34.21,34.25,30100.0,34.28,34.28,34.21,34.25,30100.0
2011-12-06 11:05:00,34.25,34.31,34.18,34.19,27400.0,34.25,34.31,34.18,34.19,27400.0
2011-12-06 11:10:00,34.18,34.3,34.16,34.29,28400.0,34.18,34.3,34.16,34.29,28400.0
2011-12-06 11:15:00,34.29,34.32,34.21,34.21,23800.0,34.29,34.32,34.21,34.21,23800.0
2011-12-06 11:20:00,34.21,34.36,34.21,34.35,25600.0,34.21,34.36,34.21,34.35,25600.0
2011-12-06 11:25:00,34.34,34.37,34.25,34.25,21600.0,34.34,34.37,34.25,34.25,21600.0
2011-12-06 11:30:00,34.24,34.3,34.22,34.23,19900.0,34.24,34.3,34.22,34.23,19900.0
2011-12-06 11:35:00,34.21,34.26,34.15,34.19,20500.0,34.21,34.26,34.15,34.19,20500.0
2011-12-06 11:40:00,34.19,34.19,34.14,34.16,19400.0,34.19,34.19,34.14,34.16,19400.0
2011-12-06 11:45:00,34.15,34.16,34.09,34.11,13400.0,34.15,34.16,34.09,34.11,13400.0
2011-12-06 11:50:00,34.11,34.2,34.11,34.2,15800.0,34.11,34.2,34.11,34.2,15800.0
2011-12-06 11:55:00,34.2,34.29,34.2,34.24,23500.0,34.2,34.29,34.2,34.24,23500.0
2011-12-06 12:00:00,34.25,34.27,34.2,34.2,16400.0,34.25,34.27,34.2,34.2,16400.0
2011-12-06 12:05:00,34.2,34.23,34.14,34.23,50100.0,34.2,34.23,34.14,34.23,50100.0
2011-12-06 12:10:00,34.23,34.3,34.22,34.29,29700.0,34.23,34.3,34.22,34.29,29700.0
2011-12-06 12:15:00,34.29,34.31,34.22,34.23,27800.0,34.29,34.31,34.22,34.23,27800.0
2011-12-06 12:20:00,34.22,34.25,34.18,34.2,16400.0,34.22,34.25,34.18,34.2,16400.0
2011-12-06 12:25:00,34.2,34.22,34.17,34.22,9400.0,34.2,34.22,34.17,34.22,9400.0
2011-12-06 12:30:00,34.21,34.22,34.14,34.16,11200.0,34.21,34.22,34.14,34.16,11200.0
2011-12-06 12:35:00,34.16,34.27,34.16,34.19,24800.0,34.16,34.27,34.16,34.19,24800.0
2011-12-06 12:40:00,34.21,34.23,34.16,34.17,11500.0,34.21,34.23,34.16,34.17,11500.0
2011-12-06 12:45:00,34.19,34.21,34.16,34.17,28900.0,34.19,34.21,34.16,34.17,28900.0
2011-12-06 12:50:00,34.17,34.24,34.16,34.24,55400.0,34.17,34.24,34.16,34.24,55400.0
2011-12-06 12:55:00,34.24,34.29,34.22,34.27,13300.0,34.24,34.29,34.22,34.27,13300.0
2011-12-06 13:00:00,34.27,34.31,34.26,34.29,16000.0,34.27,34.31,34.26,34.29,16000.0
2011-12-06 13:05:00,34.29,34.31,34.26,34.27,19300.0,34.29,34.31,34.26,34.27,19300.0
2011-12-06 13:10:00,34.27,34.4,34.27,34.39,44900.0,34.27,34.4,34.27,34.39,44900.0
2011-12-06 13:15:00,34.4,34.66,34.39,34.63,125400.0,34.4,34.66,34.39,34.63,125400.0
2011-12-06 13:20:00,34.63,34.73,34.63,34.73,67500.0,34.63,34.73,34.63,34.73,67500.0
2011-12-06 13:25:00,34.73,34.73,34.61,34.65,40000.0,34.73,34.73,34.61,34.65,40000.0
2011-12-06 13:30:00,34.66,34.68,34.63,34.63,16700.0,34.66,34.68,34.63,34.63,16700.0
2011-12-06 13:35:00,34.63,34.65,34.61,34.62,21100.0,34.63,34.65,34.61,34.62,21100.0
2011-12-06 13:40:00,34.62,34.63,34.55,34.55,14100.0,34.62,34.63,34.55,34.55,14100.0
2011-12-06 13:45:00,34.53,34.56,34.51,34.54,12400.0,34.53,34.56,34.51,34.54,12400.0
2011-12-06 13:50:00,34.53,34.55,34.51,34.55,16800.0,34.53,34.55,34.51,34.55,16800.0
2011-12-06 13:55:00,34.56,34.59,34.52,34.53,28100.0,34.56,34.59,34.52,34.53,28100.0
2011-12-06 14:00:00,34.52,34.54,34.48,34.52,23800.0,34.52,34.54,34.48,34.52,23800.0
2011-12-06 14:05:00,34.52,34.55,34.51,34.53,12400.0,34.52,34.55,34.51,34.53,12400.0
2011-12-06 14:10:00,34.52,34.57,34.5,34.56,20100.0,34.52,34.57,34.5,34.56,20100.0
2011-12-06 14:15:00,34.56,34.62,34.56,34.56,30900.0,34.56,34.62,34.56,34.56,30900.0
2011-12-06 14:20:00,34.55,34.57,34.5,34.51,17300.0,34.55,34.57,34.5,34.51,17300.0
2011-12-06 14:25:00,34.52,34.59,34.52,34.55,32000.0,34.52,34.59,34.52,34.55,32000.0
2011-12-06 14:30:00,34.54,34.61,34.52,34.61,22000.0,34.54,34.61,34.52,34.61,22000.0
2011-12-06 14:35:00,34.6,34.71,34.55,34.69,28500.0,34.6,34.71,34.55,34.69,28500.0
2011-12-06 14:40:00,34.69,34.8,34.69,34.76,53600.0,34.69,34.8,34.69,34.76,53600.0
2011-12-06 14:45:00,34.76,34.81,34.75,34.8,26700.0,34.76,34.81,34.75,34.8,26700.0
2011-12-06 14:50:00,34.8,34.86,34.77,34.86,43900.0,34.8,34.86,34.77,34.86,43900.0
2011-12-06 14:55:00,34.86,34.88,34.74,34.78,47700.0,34.86,34.88,34.74,34.78,47700.0
2011-12-06 15:00:00,34.79,34.81,34.76,34.78,20400.0,34.79,34.81,34.76,34.78,20400.0
2011-12-06 15:05:00,34.77,34.79,34.74,34.75,40800.0,34.77,34.79,34.74,34.75,40800.0
2011-12-06 15:10:00,34.76,34.89,34.76,34.87,49500.0,34.76,34.89,34.76,34.87,49500.0
2011-12-06 15:15:00,34.86,34.88,34.77,34.78,29200.0,34.86,34.88,34.77,34.78,29200.0
2011-12-06 15:20:00,34.78,34.86,34.78,34.85,48100.0,34.78,34.86,34.78,34.85,48100.0
2011-12-06 15:25:00,34.85,34.87,34.67,34.68,49600.0,34.85,34.87,34.67,34.68,49600.0
2011-12-06 15:30:00,34.67,34.75,34.67,34.74,55400.0,34.67,34.75,34.67,34.74,55400.0
2011-12-06 15:35:00,34.74,34.87,34.74,34.85,78500.0,34.74,34.87,34.74,34.85,78500.0
2011-12-06 15:40:00,34.85,34.92,34.84,34.85,103100.0,34.85,34.92,34.84,34.85,103100.0
2011-12-06 15:45:00,34.86,34.89,34.81,34.88,135400.0,34.86,34.89,34.81,34.88,135400.0
2011-12-06 15:50:00,34.87,34.87,34.79,34.85,170900.0,34.87,34.87,34.79,34.85,170900.0
2011-12-06 15:55:00,34.86,34.86,34.78,34.8,176000.0,34.86,34.86,34.78,34.8,176000.0
2011-12-07 09:30:00,34.45,34.5,34.1,34.15,89900.0,34.45,34.5,34.1,34.15,89900.0
2011-12-07 09:35:00,34.12,34.13,33.92,34.01,34700.0,34.12,34.13,33.92,34.01,34700.0
2011-12-07 09:40:00,33.96,33.96,33.63,33.73,32100.0,33.96,33.96,33.63,33.73,32100.0
2011-12-07 09:45:00,33.74,33.89,33.68,33.89,40900.0,33.74,33.89,33.68,33.89,40900.0
2011-12-07 09:50:00,33.88,33.94,33.77,33.86,50700.0,33.88,33.94,33.77,33.86,50700.0
2011-12-07 09:55:00,33.87,34.11,33.87,34.05,43500.0,33.87,34.11,33.87,34.05,43500.0
2011-12-07 10:00:00,34.04,34.05,33.97,34.01,38300.0,34.04,34.05,33.97,34.01,38300.0
2011-12-07 10:05:00,34.01,34.09,33.94,33.94,33000.0,34.01,34.09,33.94,33.94,33000.0
2011-12-07 10:10:00,33.94,34.12,33.94,34.08,25600.0,33.94,34.12,33.94,34.08,25600.0
2011-12-07 10:15:00,34.09,34.12,34.04,34.09,41400.0,34.09,34.12,34.04,34.09,41400.0
2011-12-07 10:20:00,34.08,34.09,34.01,34.02,67200.0,34.08,34.09,34.01,34.02,67200.0
2011-12-07 10:25:00,34.03,34.09,33.95,34.08,36900.0,34.03,34.09,33.95,34.08,36900.0
2011-12-07 10:30:00,34.08,34.08,33.94,34.03,36000.0,34.08,34.08,33.94,34.03,36000.0
2011-12-07 10:35:00,34.02,34.02,33.94,34.01,35600.0,34.02,34.02,33.94,34.01,35600.0
2011-12-07 10:40:00,34.02,34.06,33.96,34.04,20600.0,34.02,34.06,33.96,34.04,20600.0
2011-12-07 10:45:00,34.04,34.12,34.0,34.07,22800.0,34.04,34.12,34.0,34.07,22800.0
2011-12-07 10:50:00,34.07,34.13,34.05,34.09,19900.0,34.07,34.13,34.05,34.09,19900.0
2011-12-07 10:55:00,34.08,34.11,33.99,34.11,27300.0,34.08,34.11,33.99,34.11,27300.0
2011-12-07 11:00:00,34.12,34.23,34.09,34.19,31200.0,34.12,34.23,34.09,34.19,31200.0
2011-12-07 11:05:00,34.19,34.3,34.18,34.29,28400.0,34.19,34.3,34.18,34.29,28400.0
2011-12-07 11:10:00,34.29,34.29,34.19,34.25,31800.0,34.29,34.29,34.19,34.25,31800.0
2011-12-07 11:15:00,34.25,34.27,34.15,34.21,38100.0,34.25,34.27,34.15,34.21,38100.0
2011-12-07 11:20:00,34.21,34.41,34.18,34.38,54400.0,34.21,34.41,34.18,34.38,54400.0
2011-12-07 11:25:00,34.38,34.43,34.37,34.4,20300.0,34.38,34.43,34.37,34.4,20300.0
2011-12-07 11:30:00,34.41,34.48,34.31,34.45,69900.0,34.41,34.48,34.31,34.45,69900.0
2011-12-07 11:35:00,34.45,34.5,34.44,34.44,26200.0,34.45,34.5,34.44,34.44,26200.0
2011-12-07 11:40:00,34.44,34.49,34.41,34.44,18000.0,34.44,34.49,34.41,34.44,18000.0
2011-12-07 11:45:00,34.47,34.47,34.36,34.38,14500.0,34.47,34.47,34.36,34.38,14500.0
2011-12-07 11:50:00,34.4,34.44,34.37,34.4,12900.0,34.4,34.44,34.37,34.4,12900.0
2011-12-07 11:55:00,34.4,34.45,34.4,34.42,11900.0,34.4,34.45,34.4,34.42,11900.0
2011-12-07 12:00:00,34.42,34.5,34.42,34.46,17900.0,34.42,34.5,34.42,34.46,17900.0
2011-12-07 12:05:00,34.45,34.47,34.39,34.39,18600.0,34.45,34.47,34.39,34.39,18600.0
2011-12-07 12:10:00,34.39,34.4,34.3,34.34,13100.0,34.39,34.4,34.3,34.34,13100.0
2011-12-07 12:15:00,34.34,34.39,34.34,34.35,12000.0,34.34,34.39,34.34,34.35,12000.0
2011-12-07 12:20:00,34.36,34.4,34.36,34.39,17600.0,34.36,34.4,34.36,34.39,17600.0
2011-12-07 12:25:00,34.4,34.54,34.4,34.52,22200.0,34.4,34.54,34.4,34.52,22200.0
2011-12-07 12:30:00,34.51,34.55,34.49,34.52,18700.0,34.51,34.55,34.49,34.52,18700.0
2011-12-07 12:35:00,34.52,34.56,34.49,34.51,9800.0,34.52,34.56,34.49,34.51,9800.0
2011-12-07 12:40:00,34.52,34.55,34.52,34.55,10300.0,34.52,34.55,34.52,34.55,10300.0
2011-12-07 12:45:00,34.56,34.58,34.52,34.53,17000.0,34.56,34.58,34.52,34.53,17000.0
2011-12-07 12:50:00,34.54,34.65,34.54,34.62,33100.0,34.54,34.65,34.54,34.62,33100.0
2011-12-07 12:55:00,34.62,34.7,34.62,34.62,16300.0,34.62,34.7,34.62,34.62,16300.0
2011-12-07 13:00:00,34.62,34.64,34.58,34.58,18300.0,34.62,34.64,34.58,34.58,18300.0
2011-12-07 13:05:00,34.58,34.62,34.55,34.55,14300.0,34.58,34.62,34.55,34.55,14300.0
2011-12-07 13:10:00,34.55,34.57,34.52,34.56,30400.0,34.55,34.57,34.52,34.56,30400.0
2011-12-07 13:15:00,34.56,34.62,34.56,34.62,13200.0,34.56,34.62,34.56,34.62,13200.0
2011-12-07 13:20:00,34.63,34.65,34.59,34.63,20800.0,34.63,34.65,34.59,34.63,20800.0
2011-12-07 13:25:00,34.61,34.65,34.6,34.63,14500.0,34.61,34.65,34.6,34.63,14500.0
2011-12-07 13:30:00,34.62,34.63,34.56,34.59,9600.0,34.62,34.63,34.56,34.59,9600.0
2011-12-07 13:35:00,34.58,34.6,34.56,34.58,9000.0,34.58,34.6,34.56,34.58,9000.0
2011-12-07 13:40:00,34.59,34.59,34.47,34.48,20000.0,34.59,34.59,34.47,34.48,20000.0
2011-12-07 13:45:00,34.48,34.49,34.41,34.43,14300.0,34.48,34.49,34.41,34.43,14300.0
2011-12-07 13:50:00,34.43,34.43,34.38,34.43,15700.0,34.43,34.43,34.38,34.43,15700.0
2011-12-07 13:55:00,34.44,34.44,34.37,34.37,56900.0,34.44,34.44,34.37,34.37,56900.0
2011-12-07 14:00:00,34.37,34.44,34.37,34.4,21400.0,34.37,34.44,34.37,34.4,21400.0
2011-12-07 14:05:00,34.4,34.4,34.28,34.29,20500.0,34.4,34.4,34.28,34.29,20500.0
2011-12-07 14:10:00,34.29,34.32,34.28,34.29,25400.0,34.29,34.32,34.28,34.29,25400.0
2011-12-07 14:15:00,34.29,34.34,34.28,34.29,35100.0,34.29,34.34,34.28,34.29,35100.0
2011-12-07 14:20:00,34.29,34.36,34.29,34.35,12500.0,34.29,34.36,34.29,34.35,12500.0
2011-12-07 14:25:00,34.36,34.41,34.36,34.41,14600.0,34.36,34.41,34.36,34.41,14600.0
2011-12-07 14:30:00,34.41,34.44,34.38,34.41,39400.0,34.41,34.44,34.38,34.41,39400.0
2011-12-07 14:35:00,34.41,34.51,34.38,34.5,30500.0,34.41,34.51,34.38,34.5,30500.0
2011-12-07 14:40:00,34.51,34.55,34.4,34.48,68500.0,34.51,34.55,34.4,34.48,68500.0
2011-12-07 14:45:00,34.48,34.53,34.38,34.39,55900.0,34.48,34.53,34.38,34.39,55900.0
2011-12-07 14:50:00,34.39,34.48,34.37,34.46,34800.0,34.39,34.48,34.37,34.46,34800.0
2011-12-07 14:55:00,34.45,34.45,34.36,34.44,16500.0,34.45,34.45,34.36,34.44,16500.0
2011-12-07 15:00:00,34.44,34.49,34.41,34.45,26700.0,34.44,34.49,34.41,34.45,26700.0
2011-12-07 15:05:00,34.45,34.5,34.42,34.42,17600.0,34.45,34.5,34.42,34.42,17600.0
2011-12-07 15:10:00,34.42,34.43,34.37,34.43,27300.0,34.42,34.43,34.37,34.43,27300.0
2011-12-07 15:15:00,34.43,34.58,34.43,34.55,53800.0,34.43,34.58,34.43,34.55,53800.0
2011-12-07 15:20:00,34.54,34.63,34.54,34.6,40900.0,34.54,34.63,34.54,34.6,40900.0
2011-12-07 15:25:00,34.6,34.67,34.6,34.65,49100.0,34.6,34.67,34.6,34.65,49100.0
2011-12-07 15:30:00,34.65,34.73,34.61,34.69,67500.0,34.65,34.73,34.61,34.69,67500.0
2011-12-07 15:35:00,34.68,34.89,34.67,34.89,81700.0,34.68,34.89,34.67,34.89,81700.0
2011-12-07 15:40:00,34.89,35.0,34.86,34.86,133700.0,34.89,35.0,34.86,34.86,133700.0
2011-12-07 15:45:00,34.87,34.89,34.79,34.84,92100.0,34.87,34.89,34.79,34.84,92100.0
2011-12-07 15:50:00,34.86,34.93,34.81,34.86,186600.0,34.86,34.93,34.81,34.86,186600.0
2011-12-07 15:55:00,34.86,34.91,34.74,34.77,131700.0,34.86,34.91,34.74,34.77,131700.0
2011-12-08 09:30:00,34.36,34.5,34.05,34.11,40700.0,34.36,34.5,34.05,34.11,40700.0
2011-12-08 09:35:00,34.17,34.69,34.14,34.58,27200.0,34.17,34.69,34.14,34.58,27200.0
2011-12-08 09:40:00,34.59,34.65,34.54,34.6,13400.0,34.59,34.65,34.54,34.6,13400.0
2011-12-08 09:45:00,34.58,34.75,34.55,34.57,56200.0,34.58,34.75,34.55,34.57,56200.0
2011-12-08 09:50:00,34.56,34.68,34.44,34.47,31000.0,34.56,34.68,34.44,34.47,31000.0
2011-12-08 09:55:00,34.47,34.47,34.37,34.38,17500.0,34.47,34.47,34.37,34.38,17500.0
2011-12-08 10:00:00,34.37,34.52,34.24,34.25,29600.0,34.37,34.52,34.24,34.25,29600.0
2011-12-08 10:05:00,34.24,34.38,34.24,34.26,28100.0,34.24,34.38,34.24,34.26,28100.0
2011-12-08 10:10:00,34.26,34.35,34.26,34.27,43900.0,34.26,34.35,34.26,34.27,43900.0
2011-12-08 10:15:00,34.27,34.35,34.2,34.2,17000.0,34.27,34.35,34.2,34.2,17000.0
2011-12-08 10:20:00,34.2,34.27,34.17,34.17,17300.0,34.2,34.27,34.17,34.17,17300.0
2011-12-08 10:25:00,34.17,34.22,34.12,34.18,44600.0,34.17,34.22,34.12,34.18,44600.0
2011-12-08 10:30:00,34.16,34.51,34.12,34.5,39600.0,34.16,34.51,34.12,34.5,39600.0
2011-12-08 10:35:00,34.5,34.62,34.48,34.61,38900.0,34.5,34.62,34.48,34.61,38900.0
2011-12-08 10:40:00,34.6,34.62,34.51,34.61,23400.0,34.6,34.62,34.51,34.61,23400.0
2011-12-08 10:45:00,34.61,34.65,34.52,34.57,42800.0,34.61,34.65,34.52,34.57,42800.0
2011-12-08 10:50:00,34.56,34.62,34.48,34.48,46800.0,34.56,34.62,34.48,34.48,46800.0
2011-12-08 10:55:00,34.49,34.5,34.4,34.42,27800.0,34.49,34.5,34.4,34.42,27800.0
2011-12-08 11:00:00,34.41,34.49,34.34,34.43,41400.0,34.41,34.49,34.34,34.43,41400.0
2011-12-08 11:05:00,34.41,34.48,34.33,34.38,40300.0,34.41,34.48,34.33,34.38,40300.0
2011-12-08 11:10:00,34.37,34.41,34.32,34.32,29400.0,34.37,34.41,34.32,34.32,29400.0
2011-12-08 11:15:00,34.3,34.4,34.29,34.37,25300.0,34.3,34.4,34.29,34.37,25300.0
2011-12-08 11:20:00,34.38,34.51,34.38,34.47,18400.0,34.38,34.51,34.38,34.47,18400.0
2011-12-08 11:25:00,34.47,34.47,34.4,34.42,20700.0,34.47,34.47,34.4,34.42,20700.0
2011-12-08 11:30:00,34.43,34.52,34.39,34.43,21100.0,34.43,34.52,34.39,34.43,21100.0
2011-12-08 11:35:00,34.43,34.45,34.33,34.38,32500.0,34.43,34.45,34.33,34.38,32500.0
2011-12-08 11:40:00,34.38,34.5,34.34,34.5,10800.0,34.38,34.5,34.34,34.5,10800.0
2011-12-08 11:45:00,34.5,34.6,34.5,34.54,23300.0,34.5,34.6,34.5,34.54,23300.0
2011-12-08 11:50:00,34.54,34.58,34.48,34.54,41400.0,34.54,34.58,34.48,34.54,41400.0
2011-12-08 11:55:00,34.54,34.59,34.53,34.58,16300.0,34.54,34.59,34.53,34.58,16300.0
2011-12-08 12:00:00,34.58,34.58,34.4,34.45,36100.0,34.58,34.58,34.4,34.45,36100.0
2011-12-08 12:05:00,34.45,34.53,34.45,34.52,35800.0,34.45,34.53,34.45,34.52,35800.0
2011-12-08 12:10:00,34.53,34.54,34.47,34.52,29000.0,34.53,34.54,34.47,34.52,29000.0
2011-12-08 12:15:00,34.51,34.59,34.5,34.57,36700.0,34.51,34.59,34.5,34.57,36700.0
2011-12-08 12:20:00,34.57,34.58,34.47,34.47,13200.0,34.57,34.58,34.47,34.47,13200.0
2011-12-08 12:25:00,34.46,34.52,34.39,34.45,20700.0,34.46,34.52,34.39,34.45,20700.0
2011-12-08 12:30:00,34.46,34.49,34.41,34.45,15300.0,34.46,34.49,34.41,34.45,15300.0
2011-12-08 12:35:00,34.45,34.49,34.36,34.39,19600.0,34.45,34.49,34.36,34.39,19600.0
2011-12-08 12:40:00,34.38,34.44,34.38,34.43,11800.0,34.38,34.44,34.38,34.43,11800.0
2011-12-08 12:45:00,34.41,34.45,34.39,34.45,9300.0,34.41,34.45,34.39,34.45,9300.0
2011-12-08 12:50:00,34.48,34.49,34.38,34.4,10300.0,34.48,34.49,34.38,34.4,10300.0
2011-12-08 12:55:00,34.39,34.43,34.37,34.4,11000.0,34.39,34.43,34.37,34.4,11000.0
2011-12-08 13:00:00,34.4,34.4,34.28,34.32,41000.0,34.4,34.4,34.28,34.32,41000.0
2011-12-08 13:05:00,34.32,34.32,34.24,34.29,38200.0,34.32,34.32,34.24,34.29,38200.0
2011-12-08 13:10:00,34.3,34.31,34.19,34.27,31600.0,34.3,34.31,34.19,34.27,31600.0
2011-12-08 13:15:00,34.26,34.33,34.22,34.32,24900.0,34.26,34.33,34.22,34.32,24900.0
2011-12-08 13:20:00,34.32,34.32,34.23,34.28,19200.0,34.32,34.32,34.23,34.28,19200.0
2011-12-08 13:25:00,34.28,34.29,34.25,34.25,15000.0,34.28,34.29,34.25,34.25,15000.0
2011-12-08 13:30:00,34.24,34.26,34.2,34.22,20200.0,34.24,34.26,34.2,34.22,20200.0
2011-12-08 13:35:00,34.21,34.28,34.19,34.27,24200.0,34.21,34.28,34.19,34.27,24200.0
2011-12-08 13:40:00,34.27,34.34,34.27,34.31,12600.0,34.27,34.34,34.27,34.31,12600.0
2011-12-08 13:45:00,34.31,34.34,34.24,34.25,21800.0,34.31,34.34,34.24,34.25,21800.0
2011-12-08 13:50:00,34.25,34.28,34.21,34.28,9900.0,34.25,34.28,34.21,34.28,9900.0
2011-12-08 13:55:00,34.26,34.35,34.26,34.33,10600.0,34.26,34.35,34.26,34.33,10600.0
2011-12-08 14:00:00,34.32,34.32,34.25,34.27,11700.0,34.32,34.32,34.25,34.27,11700.0
2011-12-08 14:05:00,34.26,34.32,34.21,34.3,18500.0,34.26,34.32,34.21,34.3,18500.0
2011-12-08 14:10:00,34.31,34.34,34.27,34.29,16500.0,34.31,34.34,34.27,34.29,16500.0
2011-12-08 14:15:00,34.29,34.35,34.28,34.34,12600.0,34.29,34.35,34.28,34.34,12600.0
2011-12-08 14:20:00,34.33,34.34,34.25,34.28,13700.0,34.33,34.34,34.25,34.28,13700.0
2011-12-08 14:25:00,34.28,34.29,34.23,34.25,14300.0,34.28,34.29,34.23,34.25,14300.0
2011-12-08 14:30:00,34.25,34.29,34.19,34.28,21900.0,34.25,34.29,34.19,34.28,21900.0
2011-12-08 14:35:00,34.27,34.27,34.17,34.17,21400.0,34.27,34.27,34.17,34.17,21400.0
2011-12-08 14:40:00,34.18,34.22,34.09,34.16,43600.0,34.18,34.22,34.09,34.16,43600.0
2011-12-08 14:45:00,34.16,34.26,34.16,34.25,16700.0,34.16,34.26,34.16,34.25,16700.0
2011-12-08 14:50:00,34.25,34.26,34.11,34.11,24500.0,34.25,34.26,34.11,34.11,24500.0
2011-12-08 14:55:00,34.11,34.2,34.11,34.17,30100.0,34.11,34.2,34.11,34.17,30100.0
2011-12-08 15:00:00,34.17,34.23,34.17,34.2,32000.0,34.17,34.23,34.17,34.2,32000.0
2011-12-08 15:05:00,34.2,34.2,34.12,34.12,27400.0,34.2,34.2,34.12,34.12,27400.0
2011-12-08 15:10:00,34.12,34.28,34.12,34.25,26800.0,34.12,34.28,34.12,34.25,26800.0
2011-12-08 15:15:00,34.25,34.33,34.23,34.32,33000.0,34.25,34.33,34.23,34.32,33000.0
2011-12-08 15:20:00,34.31,34.33,34.21,34.21,31600.0,34.31,34.33,34.21,34.21,31600.0
2011-12-08 15:25:00,34.21,34.34,34.21,34.27,45300.0,34.21,34.34,34.21,34.27,45300.0
2011-12-08 15:30:00,34.27,34.45,34.27,34.38,66900.0,34.27,34.45,34.27,34.38,66900.0
2011-12-08 15:35:00,34.38,34.41,34.26,34.26,53000.0,34.38,34.41,34.26,34.26,53000.0
2011-12-08 15:40:00,34.26,34.3,34.14,34.19,119200.0,34.26,34.3,34.14,34.19,119200.0
2011-12-08 15:45:00,34.18,34.2,34.01,34.1,134700.0,34.18,34.2,34.01,34.1,134700.0
2011-12-08 15:50:00,34.1,34.1,33.95,33.99,127100.0,34.1,34.1,33.95,33.99,127100.0
2011-12-08 15:55:00,33.99,34.01,33.86,33.94,207200.0,33.99,34.01,33.86,33.94,207200.0
2011-12-09 09:30:00,34.15,34.25,34.01,34.22,16100.0,34.15,34.25,34.01,34.22,16100.0
2011-12-09 09:35:00,34.22,34.46,34.14,34.32,22600.0,34.22,34.46,34.14,34.32,22600.0
2011-12-09 09:40:00,34.3,34.38,34.14,34.23,33400.0,34.3,34.38,34.14,34.23,33400.0
2011-12-09 09:45:00,34.17,34.42,34.14,34.42,20100.0,34.17,34.42,34.14,34.42,20100.0
2011-12-09 09:50:00,34.42,34.6,34.42,34.5,30400.0,34.42,34.6,34.42,34.5,30400.0
2011-12-09 09:55:00,34.5,34.53,34.34,34.34,19700.0,34.5,34.53,34.34,34.34,19700.0
2011-12-09 10:00:00,34.34,34.4,34.32,34.4,55300.0,34.34,34.4,34.32,34.4,55300.0
2011-12-09 10:05:00,34.4,34.46,34.37,34.43,49600.0,34.4,34.46,34.37,34.43,49600.0
2011-12-09 10:10:00,34.42,34.48,34.35,34.38,56800.0,34.42,34.48,34.35,34.38,56800.0
2011-12-09 10:15:00,34.38,34.38,34.27,34.31,32200.0,34.38,34.38,34.27,34.31,32200.0
2011-12-09 10:20:00,34.31,34.38,34.28,34.28,31500.0,34.31,34.38,34.28,34.28,31500.0
2011-12-09 10:25:00,34.28,34.35,34.18,34.35,36500.0,34.28,34.35,34.18,34.35,36500.0
2011-12-09 10:30:00,34.34,34.36,34.28,34.35,39500.0,34.34,34.36,34.28,34.35,39500.0
2011-12-09 10:35:00,34.35,34.36,34.24,34.25,34800.0,34.35,34.36,34.24,34.25,34800.0
2011-12-09 10:40:00,34.24,34.38,34.21,34.33,60700.0,34.24,34.38,34.21,34.33,60700.0
2011-12-09 10:45:00,34.33,34.39,34.31,34.39,27300.0,34.33,34.39,34.31,34.39,27300.0
2011-12-09 10:50:00,34.38,34.49,34.29,34.43,72500.0,34.38,34.49,34.29,34.43,72500.0
2011-12-09 10:55:00,34.43,34.47,34.35,34.4,70800.0,34.43,34.47,34.35,34.4,70800.0
2011-12-09 11:00:00,34.41,34.43,34.35,34.38,73300.0,34.41,34.43,34.35,34.38,73300.0
2011-12-09 11:05:00,34.38,34.44,34.36,34.4,51000.0,34.38,34.44,34.36,34.4,51000.0
2011-12-09 11:10:00,34.42,34.47,34.38,34.41,42000.0,34.42,34.47,34.38,34.41,42000.0
2011-12-09 11:15:00,34.41,34.43,34.37,34.43,38600.0,34.41,34.43,34.37,34.43,38600.0
2011-12-09 11:20:00,34.43,34.44,34.38,34.39,29900.0,34.43,34.44,34.38,34.39,29900.0
2011-12-09 11:25:00,34.39,34.41,34.36,34.41,33000.0,34.39,34.41,34.36,34.41,33000.0
2011-12-09 11:30:00,34.4,34.43,34.39,34.43,28700.0,34.4,34.43,34.39,34.43,28700.0
2011-12-09 11:35:00,34.42,34.43,34.39,34.39,24400.0,34.42,34.43,34.39,34.39,24400.0
2011-12-09 11:40:00,34.4,34.48,34.39,34.46,42100.0,34.4,34.48,34.39,34.46,42100.0
2011-12-09 11:45:00,34.46,34.46,34.36,34.39,30200.0,34.46,34.46,34.36,34.39,30200.0
2011-12-09 11:50:00,34.37,34.4,34.35,34.4,24100.0,34.37,34.4,34.35,34.4,24100.0
2011-12-09 11:55:00,34.39,34.4,34.34,34.34,18700.0,34.39,34.4,34.34,34.34,18700.0
2011-12-09 12:00:00,34.34,34.37,34.31,34.33,21100.0,34.34,34.37,34.31,34.33,21100.0
2011-12-09 12:05:00,34.33,34.4,34.33,34.39,13100.0,34.33,34.4,34.33,34.39,13100.0
2011-12-09 12:10:00,34.39,34.4,34.36,34.4,19300.0,34.39,34.4,34.36,34.4,19300.0
2011-12-09 12:15:00,34.4,34.49,34.38,34.48,11800.0,34.4,34.49,34.38,34.48,11800.0
2011-12-09 12:20:00,34.48,34.49,34.39,34.41,21900.0,34.48,34.49,34.39,34.41,21900.0
2011-12-09 12:25:00,34.4,34.43,34.37,34.38,6100.0,34.4,34.43,34.37,34.38,6100.0
2011-12-09 12:30:00,34.38,34.4,34.35,34.38,34700.0,34.38,34.4,34.35,34.38,34700.0
2011-12-09 12:35:00,34.38,34.43,34.35,34.4,14300.0,34.38,34.43,34.35,34.4,14300.0
2011-12-09 12:40:00,34.39,34.47,34.37,34.4,29800.0,34.39,34.47,34.37,34.4,29800.0
2011-12-09 12:45:00,34.4,34.44,34.38,34.38,29400.0,34.4,34.44,34.38,34.38,29400.0
2011-12-09 12:50:00,34.39,34.42,34.36,34.41,23600.0,34.39,34.42,34.36,34.41,23600.0
2011-12-09 12:55:00,34.4,34.41,34.34,34.35,35400.0,34.4,34.41,34.34,34.35,35400.0
2011-12-09 13:00:00,34.35,34.39,34.35,34.38,11200.0,34.35,34.39,34.35,34.38,11200.0
2011-12-09 13:05:00,34.38,34.39,34.32,34.35,20900.0,34.38,34.39,34.32,34.35,20900.0
2011-12-09 13:10:00,34.34,34.36,34.32,34.35,13100.0,34.34,34.36,34.32,34.35,13100.0
2011-12-09 13:15:00,34.34,34.38,34.34,34.36,14800.0,34.34,34.38,34.34,34.36,14800.0
2011-12-09 13:20:00,34.37,34.4,34.36,34.39,24400.0,34.37,34.4,34.36,34.39,24400.0
2011-12-09 13:25:00,34.4,34.5,34.38,34.5,29200.0,34.4,34.5,34.38,34.5,29200.0
2011-12-09 13:30:00,34.49,34.51,34.48,34.48,31000.0,34.49,34.51,34.48,34.48,31000.0
2011-12-09 13:35:00,34.47,34.47,34.41,34.41,26300.0,34.47,34.47,34.41,34.41,26300.0
2011-12-09 13:40:00,34.43,34.47,34.43,34.44,19900.0,34.43,34.47,34.43,34.44,19900.0
2011-12-09 13:45:00,34.43,34.45,34.38,34.4,21000.0,34.43,34.45,34.38,34.4,21000.0
2011-12-09 13:50:00,34.41,34.42,34.37,34.38,20400.0,34.41,34.42,34.37,34.38,20400.0
2011-12-09 13:55:00,34.38,34.4,34.37,34.37,20700.0,34.38,34.4,34.37,34.37,20700.0
2011-12-09 14:00:00,34.38,34.4,34.36,34.4,19000.0,34.38,34.4,34.36,34.4,19000.0
2011-12-09 14:05:00,34.39,34.39,34.34,34.39,11400.0,34.39,34.39,34.34,34.39,11400.0
2011-12-09 14:10:00,34.39,34.39,34.36,34.37,13600.0,34.39,34.39,34.36,34.37,13600.0
2011-12-09 14:15:00,34.38,34.38,34.36,34.38,17200.0,34.38,34.38,34.36,34.38,17200.0
2011-12-09 14:20:00,34.38,34.39,34.36,34.36,23900.0,34.38,34.39,34.36,34.36,23900.0
2011-12-09 14:25:00,34.37,34.48,34.36,34.46,30300.0,34.37,34.48,34.36,34.46,30300.0
2011-12-09 14:30:00,34.47,34.54,34.47,34.5,47900.0,34.47,34.54,34.47,34.5,47900.0
2011-12-09 14:35:00,34.49,34.49,34.44,34.44,32700.0,34.49,34.49,34.44,34.44,32700.0
2011-12-09 14:40:00,34.45,34.45,34.41,34.45,39600.0,34.45,34.45,34.41,34.45,39600.0
2011-12-09 14:45:00,34.44,34.48,34.43,34.47,44600.0,34.44,34.48,34.43,34.47,44600.0
2011-12-09 14:50:00,34.47,34.51,34.45,34.48,59900.0,34.47,34.51,34.45,34.48,59900.0
2011-12-09 14:55:00,34.48,34.54,34.47,34.48,28800.0,34.48,34.54,34.47,34.48,28800.0
2011-12-09 15:00:00,34.49,34.5,34.44,34.44,27700.0,34.49,34.5,34.44,34.44,27700.0
2011-12-09 15:05:00,34.43,34.5,34.4,34.48,87100.0,34.43,34.5,34.4,34.48,87100.0
2011-12-09 15:10:00,34.49,34.52,34.47,34.5,48200.0,34.49,34.52,34.47,34.5,48200.0
2011-12-09 15:15:00,34.5,34.5,34.4,34.41,39700.0,34.5,34.5,34.4,34.41,39700.0
2011-12-09 15:20:00,34.42,34.48,34.42,34.47,28700.0,34.42,34.48,34.42,34.47,28700.0
2011-12-09 15:25:00,34.47,34.51,34.47,34.5,34600.0,34.47,34.51,34.47,34.5,34600.0
2011-12-09 15:30:00,34.5,34.51,34.43,34.44,73000.0,34.5,34.51,34.43,34.44,73000.0
2011-12-09 15:35:00,34.44,34.48,34.43,34.45,50300.0,34.44,34.48,34.43,34.45,50300.0
2011-12-09 15:40:00,34.44,34.53,34.44,34.52,78200.0,34.44,34.53,34.44,34.52,78200.0
2011-12-09 15:45:00,34.52,34.52,34.38,34.4,87100.0,34.52,34.52,34.38,34.4,87100.0
2011-12-09 15:50:00,34.39,34.44,34.36,34.44,89400.0,34.39,34.44,34.36,34.44,89400.0
2011-12-09 15:55:00,34.44,34.48,34.37,34.4,167700.0,34.44,34.48,34.37,34.4,167700.0
2011-12-12 09:30:00,33.91,34.15,33.6,33.76,34100.0,33.91,34.15,33.6,33.76,34100.0
2011-12-12 09:35:00,33.82,33.87,33.5,33.69,23100.0,33.82,33.87,33.5,33.69,23100.0
2011-12-12 09:40:00,33.73,33.76,33.61,33.69,22800.0,33.73,33.76,33.61,33.69,22800.0
2011-12-12 09:45:00,33.68,33.81,33.67,33.74,38600.0,33.68,33.81,33.67,33.74,38600.0
2011-12-12 09:50:00,33.75,33.77,33.47,33.47,24900.0,33.75,33.77,33.47,33.47,24900.0
2011-12-12 09:55:00,33.48,33.48,33.34,33.39,39200.0,33.48,33.48,33.34,33.39,39200.0
2011-12-12 10:00:00,33.39,33.39,33.29,33.33,48900.0,33.39,33.39,33.29,33.33,48900.0
2011-12-12 10:05:00,33.32,33.42,33.3,33.38,52100.0,33.32,33.42,33.3,33.38,52100.0
2011-12-12 10:10:00,33.38,33.47,33.36,33.45,23700.0,33.38,33.47,33.36,33.45,23700.0
2011-12-12 10:15:00,33.46,33.46,33.33,33.33,23000.0,33.46,33.46,33.33,33.33,23000.0
2011-12-12 10:20:00,33.33,33.33,33.22,33.28,22100.0,33.33,33.33,33.22,33.28,22100.0
2011-12-12 10:25:00,33.28,33.29,33.17,33.18,40000.0,33.28,33.29,33.17,33.18,40000.0
2011-12-12 10:30:00,33.18,33.21,33.11,33.19,29700.0,33.18,33.21,33.11,33.19,29700.0
2011-12-12 10:35:00,33.2,33.35,33.2,33.28,34100.0,33.2,33.35,33.2,33.28,34100.0
2011-12-12 10:40:00,33.29,33.47,33.28,33.45,22400.0,33.29,33.47,33.28,33.45,22400.0
2011-12-12 10:45:00,33.45,33.48,33.39,33.48,15700.0,33.45,33.48,33.39,33.48,15700.0
2011-12-12 10:50:00,33.48,33.48,33.36,33.39,23100.0,33.48,33.48,33.36,33.39,23100.0
2011-12-12 10:55:00,33.39,33.48,33.37,33.45,17800.0,33.39,33.48,33.37,33.45,17800.0
2011-12-12 11:00:00,33.45,33.53,33.43,33.5,21800.0,33.45,33.53,33.43,33.5,21800.0
2011-12-12 11:05:00,33.51,33.55,33.47,33.53,20400.0,33.51,33.55,33.47,33.53,20400.0
2011-12-12 11:10:00,33.53,33.56,33.5,33.55,18900.0,33.53,33.56,33.5,33.55,18900.0
2011-12-12 11:15:00,33.54,33.55,33.41,33.41,23000.0,33.54,33.55,33.41,33.41,23000.0
2011-12-12 11:20:00,33.42,33.61,33.41,33.58,21000.0,33.42,33.61,33.41,33.58,21000.0
2011-12-12 11:25:00,33.57,33.6,33.51,33.51,16400.0,33.57,33.6,33.51,33.51,16400.0
2011-12-12 11:30:00,33.51,33.61,33.51,33.53,16600.0,33.51,33.61,33.51,33.53,16600.0
2011-12-12 11:35:00,33.52,33.59,33.52,33.53,19500.0,33.52,33.59,33.52,33.53,19500.0
2011-12-12 11:40:00,33.53,33.53,33.46,33.47,11600.0,33.53,33.53,33.46,33.47,11600.0
2011-12-12 11:45:00,33.47,33.47,33.38,33.38,13500.0,33.47,33.47,33.38,33.38,13500.0
2011-12-12 11:50:00,33.38,33.48,33.38,33.46,33900.0,33.38,33.48,33.38,33.46,33900.0
2011-12-12 11:55:00,33.44,33.44,33.33,33.43,23800.0,33.44,33.44,33.33,33.43,23800.0
2011-12-12 12:00:00,33.43,33.46,33.4,33.43,22100.0,33.43,33.46,33.4,33.43,22100.0
2011-12-12 12:05:00,33.43,33.48,33.41,33.48,10700.0,33.43,33.48,33.41,33.48,10700.0
2011-12-12 12:10:00,33.47,33.58,33.47,33.52,24400.0,33.47,33.58,33.47,33.52,24400.0
2011-12-12 12:15:00,33.53,33.53,33.46,33.46,24600.0,33.53,33.53,33.46,33.46,24600.0
2011-12-12 12:20:00,33.47,33.52,33.47,33.5,12000.0,33.47,33.52,33.47,33.5,12000.0
2011-12-12 12:25:00,33.5,33.54,33.5,33.54,12500.0,33.5,33.54,33.5,33.54,12500.0
2011-12-12 12:30:00,33.53,33.53,33.47,33.52,19600.0,33.53,33.53,33.47,33.52,19600.0
2011-12-12 12:35:00,33.52,33.54,33.49,33.53,22900.0,33.52,33.54,33.49,33.53,22900.0
2011-12-12 12:40:00,33.53,33.56,33.5,33.56,16100.0,33.53,33.56,33.5,33.56,16100.0
2011-12-12 12:45:00,33.56,33.58,33.54,33.57,25400.0,33.56,33.58,33.54,33.57,25400.0
2011-12-12 12:50:00,33.57,33.6,33.55,33.55,27700.0,33.57,33.6,33.55,33.55,27700.0
2011-12-12 12:55:00,33.57,33.58,33.52,33.55,35300.0,33.57,33.58,33.52,33.55,35300.0
2011-12-12 13:00:00,33.55,33.57,33.52,33.55,20400.0,33.55,33.57,33.52,33.55,20400.0
2011-12-12 13:05:00,33.56,33.57,33.53,33.53,13700.0,33.56,33.57,33.53,33.53,13700.0
2011-12-12 13:10:00,33.54,33.57,33.53,33.56,16200.0,33.54,33.57,33.53,33.56,16200.0
2011-12-12 13:15:00,33.56,33.58,33.55,33.55,18400.0,33.56,33.58,33.55,33.55,18400.0
2011-12-12 13:20:00,33.55,33.58,33.55,33.55,18200.0,33.55,33.58,33.55,33.55,18200.0
2011-12-12 13:25:00,33.55,33.6,33.55,33.59,25100.0,33.55,33.6,33.55,33.59,25100.0
2011-12-12 13:30:00,33.58,33.58,33.53,33.53,13500.0,33.58,33.58,33.53,33.53,13500.0
2011-12-12 13:35:00,33.53,33.56,33.52,33.53,15100.0,33.53,33.56,33.52,33.53,15100.0
2011-12-12 13:40:00,33.53,33.58,33.53,33.57,15400.0,33.53,33.58,33.53,33.57,15400.0
2011-12-12 13:45:00,33.58,33.6,33.56,33.59,22700.0,33.58,33.6,33.56,33.59,22700.0
2011-12-12 13:50:00,33.61,33.61,33.54,33.56,15500.0,33.61,33.61,33.54,33.56,15500.0
2011-12-12 13:55:00,33.55,33.58,33.54,33.56,12400.0,33.55,33.58,33.54,33.56,12400.0
2011-12-12 14:00:00,33.55,33.55,33.51,33.55,15300.0,33.55,33.55,33.51,33.55,15300.0
2011-12-12 14:05:00,33.55,33.55,33.46,33.48,22200.0,33.55,33.55,33.46,33.48,22200.0
2011-12-12 14:10:00,33.48,33.5,33.43,33.46,18400.0,33.48,33.5,33.43,33.46,18400.0
2011-12-12 14:15:00,33.45,33.52,33.44,33.48,14200.0,33.45,33.52,33.44,33.48,14200.0
2011-12-12 14:20:00,33.49,33.56,33.47,33.55,87200.0,33.49,33.56,33.47,33.55,87200.0
2011-12-12 14:25:00,33.56,33.57,33.48,33.49,62300.0,33.56,33.57,33.48,33.49,62300.0
2011-12-12 14:30:00,33.49,33.52,33.46,33.48,19600.0,33.49,33.52,33.46,33.48,19600.0
2011-12-12 14:35:00,33.48,33.5,33.39,33.42,21400.0,33.48,33.5,33.39,33.42,21400.0
2011-12-12 14:40:00,33.41,33.43,33.36,33.43,13300.0,33.41,33.43,33.36,33.43,13300.0
2011-12-12 14:45:00,33.44,33.46,33.41,33.41,23500.0,33.44,33.46,33.41,33.41,23500.0
2011-12-12 14:50:00,33.41,33.48,33.41,33.45,13600.0,33.41,33.48,33.41,33.45,13600.0
2011-12-12 14:55:00,33.45,33.5,33.45,33.47,35900.0,33.45,33.5,33.45,33.47,35900.0
2011-12-12 15:00:00,33.48,33.5,33.42,33.44,23900.0,33.48,33.5,33.42,33.44,23900.0
2011-12-12 15:05:00,33.44,33.46,33.33,33.39,31500.0,33.44,33.46,33.33,33.39,31500.0
2011-12-12 15:10:00,33.39,33.44,33.39,33.42,17100.0,33.39,33.44,33.39,33.42,17100.0
2011-12-12 15:15:00,33.42,33.47,33.42,33.46,24600.0,33.42,33.47,33.42,33.46,24600.0
2011-12-12 15:20:00,33.46,33.47,33.36,33.43,36300.0,33.46,33.47,33.36,33.43,36300.0
2011-12-12 15:25:00,33.42,33.53,33.42,33.5,76300.0,33.42,33.53,33.42,33.5,76300.0
2011-12-12 15:30:00,33.49,33.5,33.42,33.44,108300.0,33.49,33.5,33.42,33.44,108300.0
2011-12-12 15:35:00,33.45,33.5,33.44,33.47,116800.0,33.45,33.5,33.44,33.47,116800.0
2011-12-12 15:40:00,33.47,33.56,33.45,33.48,135800.0,33.47,33.56,33.45,33.48,135800.0
2011-12-12 15:45:00,33.49,33.52,33.46,33.49,78500.0,33.49,33.52,33.46,33.49,78500.0
2011-12-12 15:50:00,33.5,33.51,33.46,33.5,180100.0,33.5,33.51,33.46,33.5,180100.0
2011-12-12 15:55:00,33.49,33.5,33.44,33.45,205700.0,33.49,33.5,33.44,33.45,205700.0
2011-12-13 09:30:00,33.59,33.89,33.54,33.73,68700.0,33.59,33.89,33.54,33.73,68700.0
2011-12-13 09:35:00,33.73,33.78,33.52,33.52,27300.0,33.73,33.78,33.52,33.52,27300.0
2011-12-13 09:40:00,33.52,33.62,33.47,33.59,37000.0,33.52,33.62,33.47,33.59,37000.0
2011-12-13 09:45:00,33.58,33.67,33.57,33.58,30800.0,33.58,33.67,33.57,33.58,30800.0
2011-12-13 09:50:00,33.6,33.65,33.53,33.54,19800.0,33.6,33.65,33.53,33.54,19800.0
2011-12-13 09:55:00,33.55,33.59,33.4,33.47,27000.0,33.55,33.59,33.4,33.47,27000.0
2011-12-13 10:00:00,33.48,33.63,33.45,33.62,24300.0,33.48,33.63,33.45,33.62,24300.0
2011-12-13 10:05:00,33.63,33.64,33.58,33.58,26600.0,33.63,33.64,33.58,33.58,26600.0
2011-12-13 10:10:00,33.6,33.64,33.59,33.61,30700.0,33.6,33.64,33.59,33.61,30700.0
2011-12-13 10:15:00,33.62,33.62,33.58,33.59,16100.0,33.62,33.62,33.58,33.59,16100.0
2011-12-13 10:20:00,33.61,33.7,33.56,33.57,22900.0,33.61,33.7,33.56,33.57,22900.0
2011-12-13 10:25:00,33.58,33.64,33.53,33.56,15900.0,33.58,33.64,33.53,33.56,15900.0
2011-12-13 10:30:00,33.56,33.63,33.56,33.59,36500.0,33.56,33.63,33.56,33.59,36500.0
2011-12-13 10:35:00,33.59,33.6,33.48,33.54,34000.0,33.59,33.6,33.48,33.54,34000.0
2011-12-13 10:40:00,33.51,33.51,33.38,33.39,41300.0,33.51,33.51,33.38,33.39,41300.0
2011-12-13 10:45:00,33.38,33.38,33.28,33.32,35800.0,33.38,33.38,33.28,33.32,35800.0
2011-12-13 10:50:00,33.33,33.35,33.3,33.31,28100.0,33.33,33.35,33.3,33.31,28100.0
2011-12-13 10:55:00,33.3,33.36,33.28,33.3,32700.0,33.3,33.36,33.28,33.3,32700.0
2011-12-13 11:00:00,33.3,33.3,33.15,33.16,40200.0,33.3,33.3,33.15,33.16,40200.0
2011-12-13 11:05:00,33.15,33.16,33.04,33.09,36100.0,33.15,33.16,33.04,33.09,36100.0
2011-12-13 11:10:00,33.09,33.16,33.09,33.11,18500.0,33.09,33.16,33.09,33.11,18500.0
2011-12-13 11:15:00,33.11,33.18,33.1,33.17,18900.0,33.11,33.18,33.1,33.17,18900.0
2011-12-13 11:20:00,33.16,33.23,33.16,33.22,16600.0,33.16,33.23,33.16,33.22,16600.0
2011-12-13 11:25:00,33.23,33.27,33.23,33.25,14100.0,33.23,33.27,33.23,33.25,14100.0
2011-12-13 11:30:00,33.25,33.33,33.23,33.32,17500.0,33.25,33.33,33.23,33.32,17500.0
2011-12-13 11:35:00,33.32,33.4,33.32,33.39,11700.0,33.32,33.4,33.32,33.39,11700.0
2011-12-13 11:40:00,33.39,33.4,33.35,33.38,12400.0,33.39,33.4,33.35,33.38,12400.0
2011-12-13 11:45:00,33.38,33.39,33.36,33.38,12100.0,33.38,33.39,33.36,33.38,12100.0
2011-12-13 11:50:00,33.38,33.4,33.38,33.39,11100.0,33.38,33.4,33.38,33.39,11100.0
2011-12-13 11:55:00,33.39,33.41,33.34,33.4,31100.0,33.39,33.41,33.34,33.4,31100.0
2011-12-13 12:00:00,33.4,33.41,33.38,33.38,13300.0,33.4,33.41,33.38,33.38,13300.0
2011-12-13 12:05:00,33.39,33.4,33.38,33.4,9400.0,33.39,33.4,33.38,33.4,9400.0
2011-12-13 12:10:00,33.4,33.4,33.37,33.38,9100.0,33.4,33.4,33.37,33.38,9100.0
2011-12-13 12:15:00,33.39,33.39,33.32,33.33,21000.0,33.39,33.39,33.32,33.33,21000.0
2011-12-13 12:20:00,33.32,33.34,33.3,33.33,18900.0,33.32,33.34,33.3,33.33,18900.0
2011-12-13 12:25:00,33.34,33.34,33.33,33.34,10900.0,33.34,33.34,33.33,33.34,10900.0
2011-12-13 12:30:00,33.34,33.35,33.29,33.29,15700.0,33.34,33.35,33.29,33.29,15700.0
2011-12-13 12:35:00,33.28,33.3,33.13,33.14,30400.0,33.28,33.3,33.13,33.14,30400.0
2011-12-13 12:40:00,33.14,33.2,33.12,33.12,19300.0,33.14,33.2,33.12,33.12,19300.0
2011-12-13 12:45:00,33.12,33.18,33.1,33.18,14500.0,33.12,33.18,33.1,33.18,14500.0
2011-12-13 12:50:00,33.19,33.24,33.18,33.21,16100.0,33.19,33.24,33.18,33.21,16100.0
2011-12-13 12:55:00,33.21,33.25,33.2,33.21,12000.0,33.21,33.25,33.2,33.21,12000.0
2011-12-13 13:00:00,33.21,33.21,33.14,33.17,18900.0,33.21,33.21,33.14,33.17,18900.0
2011-12-13 13:05:00,33.18,33.19,33.12,33.18,10400.0,33.18,33.19,33.12,33.18,10400.0
2011-12-13 13:10:00,33.18,33.25,33.18,33.22,12400.0,33.18,33.25,33.18,33.22,12400.0
2011-12-13 13:15:00,33.24,33.25,33.23,33.25,13300.0,33.24,33.25,33.23,33.25,13300.0
2011-12-13 13:20:00,33.25,33.26,33.21,33.22,8800.0,33.25,33.26,33.21,33.22,8800.0
2011-12-13 13:25:00,33.22,33.22,33.18,33.2,9600.0,33.22,33.22,33.18,33.2,9600.0
2011-12-13 13:30:00,33.2,33.24,33.18,33.23,10400.0,33.2,33.24,33.18,33.23,10400.0
2011-12-13 13:35:00,33.23,33.24,33.13,33.17,9300.0,33.23,33.24,33.13,33.17,9300.0
2011-12-13 13:40:00,33.17,33.23,33.15,33.23,10200.0,33.17,33.23,33.15,33.23,10200.0
2011-12-13 13:45:00,33.23,33.24,33.22,33.22,9200.0,33.23,33.24,33.22,33.22,9200.0
2011-12-13 13:50:00,33.21,33.24,33.18,33.2,16200.0,33.21,33.24,33.18,33.2,16200.0
2011-12-13 13:55:00,33.19,33.25,33.19,33.24,8300.0,33.19,33.25,33.19,33.24,8300.0
2011-12-13 14:00:00,33.25,33.36,33.25,33.35,26500.0,33.25,33.36,33.25,33.35,26500.0
2011-12-13 14:05:00,33.36,33.41,33.35,33.38,33300.0,33.36,33.41,33.35,33.38,33300.0
2011-12-13 14:10:00,33.38,33.38,33.22,33.26,29000.0,33.38,33.38,33.22,33.26,29000.0
2011-12-13 14:15:00,33.26,33.28,33.17,33.19,53400.0,33.26,33.28,33.17,33.19,53400.0
2011-12-13 14:20:00,33.17,33.22,33.05,33.11,56500.0,33.17,33.22,33.05,33.11,56500.0
2011-12-13 14:25:00,33.12,33.2,33.08,33.18,29900.0,33.12,33.2,33.08,33.18,29900.0
2011-12-13 14:30:00,33.17,33.17,33.02,33.05,28700.0,33.17,33.17,33.02,33.05,28700.0
2011-12-13 14:35:00,33.04,33.05,32.84,32.84,63000.0,33.04,33.05,32.84,32.84,63000.0
2011-12-13 14:40:00,32.83,32.9,32.75,32.87,54800.0,32.83,32.9,32.75,32.87,54800.0
2011-12-13 14:45:00,32.86,32.87,32.81,32.87,131300.0,32.86,32.87,32.81,32.87,131300.0
2011-12-13 14:50:00,32.86,32.98,32.86,32.95,29400.0,32.86,32.98,32.86,32.95,29400.0
2011-12-13 14:55:00,32.94,32.94,32.87,32.89,27900.0,32.94,32.94,32.87,32.89,27900.0
2011-12-13 15:00:00,32.88,32.96,32.87,32.96,20000.0,32.88,32.96,32.87,32.96,20000.0
2011-12-13 15:05:00,32.96,33.01,32.95,33.0,70100.0,32.96,33.01,32.95,33.0,70100.0
2011-12-13 15:10:00,33.0,33.01,32.94,32.96,115000.0,33.0,33.01,32.94,32.96,115000.0
2011-12-13 15:15:00,32.95,33.0,32.88,32.88,96600.0,32.95,33.0,32.88,32.88,96600.0
2011-12-13 15:20:00,32.87,32.94,32.82,32.83,66000.0,32.87,32.94,32.82,32.83,66000.0
2011-12-13 15:25:00,32.83,32.84,32.7,32.75,86200.0,32.83,32.84,32.7,32.75,86200.0
2011-12-13 15:30:00,32.75,32.77,32.61,32.63,83700.0,32.75,32.77,32.61,32.63,83700.0
2011-12-13 15:35:00,32.61,32.7,32.5,32.59,85700.0,32.61,32.7,32.5,32.59,85700.0
2011-12-13 15:40:00,32.59,32.67,32.57,32.64,49100.0,32.59,32.67,32.57,32.64,49100.0
2011-12-13 15:45:00,32.63,32.73,32.57,32.73,52000.0,32.63,32.73,32.57,32.73,52000.0
2011-12-13 15:50:00,32.73,32.77,32.56,32.63,129100.0,32.73,32.77,32.56,32.63,129100.0
2011-12-13 15:55:00,32.63,32.73,32.63,32.69,265500.0,32.63,32.73,32.63,32.69,265500.0
2011-12-14 09:30:00,32.45,32.66,32.45,32.52,30800.0,32.45,32.66,32.45,32.52,30800.0
2011-12-14 09:35:00,32.52,32.52,32.32,32.41,24300.0,32.52,32.52,32.32,32.41,24300.0
2011-12-14 09:40:00,32.41,32.42,32.17,32.22,28500.0,32.41,32.42,32.17,32.22,28500.0
2011-12-14 09:45:00,32.19,32.21,31.83,31.95,53000.0,32.19,32.21,31.83,31.95,53000.0
2011-12-14 09:50:00,31.93,32.13,31.9,32.08,27700.0,31.93,32.13,31.9,32.08,27700.0
2011-12-14 09:55:00,32.09,32.21,32.01,32.18,49400.0,32.09,32.21,32.01,32.18,49400.0
2011-12-14 10:00:00,32.18,32.18,31.91,31.91,116200.0,32.18,32.18,31.91,31.91,116200.0
2011-12-14 10:05:00,31.91,31.95,31.85,31.87,36900.0,31.91,31.95,31.85,31.87,36900.0
2011-12-14 10:10:00,31.86,31.97,31.76,31.92,27700.0,31.86,31.97,31.76,31.92,27700.0
2011-12-14 10:15:00,31.92,31.93,31.84,31.92,19700.0,31.92,31.93,31.84,31.92,19700.0
2011-12-14 10:20:00,31.95,31.95,31.71,31.79,41300.0,31.95,31.95,31.71,31.79,41300.0
2011-12-14 10:25:00,31.8,31.89,31.77,31.88,36400.0,31.8,31.89,31.77,31.88,36400.0
2011-12-14 10:30:00,31.9,31.91,31.76,31.76,17500.0,31.9,31.91,31.76,31.76,17500.0
2011-12-14 10:35:00,31.76,31.89,31.76,31.81,18900.0,31.76,31.89,31.76,31.81,18900.0
2011-12-14 10:40:00,31.8,31.82,31.72,31.72,16200.0,31.8,31.82,31.72,31.72,16200.0
2011-12-14 10:45:00,31.71,31.87,31.71,31.85,87100.0,31.71,31.87,31.71,31.85,87100.0
2011-12-14 10:50:00,31.87,31.88,31.75,31.76,31700.0,31.87,31.88,31.75,31.76,31700.0
2011-12-14 10:55:00,31.76,31.76,31.6,31.6,22200.0,31.76,31.76,31.6,31.6,22200.0
2011-12-14 11:00:00,31.61,31.75,31.61,31.75,21100.0,31.61,31.75,31.61,31.75,21100.0
2011-12-14 11:05:00,31.75,31.75,31.58,31.6,19700.0,31.75,31.75,31.58,31.6,19700.0
2011-12-14 11:10:00,31.61,31.61,31.51,31.53,30300.0,31.61,31.61,31.51,31.53,30300.0
2011-12-14 11:15:00,31.54,31.57,31.5,31.5,19100.0,31.54,31.57,31.5,31.5,19100.0
2011-12-14 11:20:00,31.5,31.52,31.46,31.51,21700.0,31.5,31.52,31.46,31.51,21700.0
2011-12-14 11:25:00,31.51,31.51,31.38,31.4,28300.0,31.51,31.51,31.38,31.4,28300.0
2011-12-14 11:30:00,31.4,31.41,31.3,31.31,33800.0,31.4,31.41,31.3,31.31,33800.0
2011-12-14 11:35:00,31.3,31.31,31.18,31.19,41400.0,31.3,31.31,31.18,31.19,41400.0
2011-12-14 11:40:00,31.19,31.24,31.17,31.17,57500.0,31.19,31.24,31.17,31.17,57500.0
2011-12-14 11:45:00,31.17,31.26,31.17,31.2,60700.0,31.17,31.26,31.17,31.2,60700.0
2011-12-14 11:50:00,31.19,31.21,31.16,31.18,37000.0,31.19,31.21,31.16,31.18,37000.0
2011-12-14 11:55:00,31.17,31.2,31.11,31.2,43900.0,31.17,31.2,31.11,31.2,43900.0
2011-12-14 12:00:00,31.19,31.23,31.14,31.18,42500.0,31.19,31.23,31.14,31.18,42500.0
2011-12-14 12:05:00,31.19,31.32,31.19,31.32,14000.0,31.19,31.32,31.19,31.32,14000.0
2011-12-14 12:10:00,31.32,31.35,31.3,31.34,19400.0,31.32,31.35,31.3,31.34,19400.0
2011-12-14 12:15:00,31.34,31.42,31.34,31.37,13700.0,31.34,31.42,31.34,31.37,13700.0
2011-12-14 12:20:00,31.37,31.42,31.34,31.34,18100.0,31.37,31.42,31.34,31.34,18100.0
2011-12-14 12:25:00,31.34,31.37,31.32,31.36,12800.0,31.34,31.37,31.32,31.36,12800.0
2011-12-14 12:30:00,31.37,31.47,31.37,31.47,12700.0,31.37,31.47,31.37,31.47,12700.0
2011-12-14 12:35:00,31.49,31.51,31.47,31.48,15600.0,31.49,31.51,31.47,31.48,15600.0
2011-12-14 12:40:00,31.48,31.53,31.48,31.49,11100.0,31.48,31.53,31.48,31.49,11100.0
2011-12-14 12:45:00,31.48,31.56,31.48,31.52,15900.0,31.48,31.56,31.48,31.52,15900.0
2011-12-14 12:50:00,31.52,31.54,31.5,31.52,12800.0,31.52,31.54,31.5,31.52,12800.0
2011-12-14 12:55:00,31.52,31.57,31.5,31.54,9800.0,31.52,31.57,31.5,31.54,9800.0
2011-12-14 13:00:00,31.55,31.57,31.47,31.5,15400.0,31.55,31.57,31.47,31.5,15400.0
2011-12-14 13:05:00,31.49,31.58,31.49,31.53,18600.0,31.49,31.58,31.49,31.53,18600.0
2011-12-14 13:10:00,31.55,31.58,31.52,31.58,15600.0,31.55,31.58,31.52,31.58,15600.0
2011-12-14 13:15:00,31.58,31.66,31.58,31.64,13600.0,31.58,31.66,31.58,31.64,13600.0
2011-12-14 13:20:00,31.66,31.7,31.62,31.62,12000.0,31.66,31.7,31.62,31.62,12000.0
2011-12-14 13:25:00,31.61,31.71,31.61,31.69,24500.0,31.61,31.71,31.61,31.69,24500.0
2011-12-14 13:30:00,31.69,31.7,31.62,31.64,12800.0,31.69,31.7,31.62,31.64,12800.0
2011-12-14 13:35:00,31.64,31.75,31.64,31.72,19600.0,31.64,31.75,31.64,31.72,19600.0
2011-12-14 13:40:00,31.72,31.73,31.67,31.68,31400.0,31.72,31.73,31.67,31.68,31400.0
2011-12-14 13:45:00,31.67,31.68,31.63,31.63,23800.0,31.67,31.68,31.63,31.63,23800.0
2011-12-14 13:50:00,31.63,31.63,31.55,31.57,21700.0,31.63,31.63,31.55,31.57,21700.0
2011-12-14 13:55:00,31.57,31.61,31.57,31.59,20100.0,31.57,31.61,31.57,31.59,20100.0
2011-12-14 14:00:00,31.59,31.59,31.52,31.55,16600.0,31.59,31.59,31.52,31.55,16600.0
2011-12-14 14:05:00,31.55,31.57,31.48,31.48,32800.0,31.55,31.57,31.48,31.48,32800.0
2011-12-14 14:10:00,31.49,31.49,31.43,31.43,38900.0,31.49,31.49,31.43,31.43,38900.0
2011-12-14 14:15:00,31.42,31.52,31.42,31.47,36500.0,31.42,31.52,31.42,31.47,36500.0
2011-12-14 14:20:00,31.47,31.48,31.41,31.42,23500.0,31.47,31.48,31.41,31.42,23500.0
2011-12-14 14:25:00,31.43,31.57,31.42,31.53,34600.0,31.43,31.57,31.42,31.53,34600.0
2011-12-14 14:30:00,31.53,31.54,31.43,31.43,28400.0,31.53,31.54,31.43,31.43,28400.0
2011-12-14 14:35:00,31.43,31.43,31.33,31.36,33400.0,31.43,31.43,31.33,31.36,33400.0
2011-12-14 14:40:00,31.36,31.41,31.3,31.31,54700.0,31.36,31.41,31.3,31.31,54700.0
2011-12-14 14:45:00,31.31,31.34,31.29,31.29,85800.0,31.31,31.34,31.29,31.29,85800.0
2011-12-14 14:50:00,31.29,31.29,31.2,31.21,53100.0,31.29,31.29,31.2,31.21,53100.0
2011-12-14 14:55:00,31.22,31.25,31.15,31.16,72800.0,31.22,31.25,31.15,31.16,72800.0
2011-12-14 15:00:00,31.17,31.29,31.16,31.24,51600.0,31.17,31.29,31.16,31.24,51600.0
2011-12-14 15:05:00,31.25,31.28,31.23,31.23,31900.0,31.25,31.28,31.23,31.23,31900.0
2011-12-14 15:10:00,31.24,31.44,31.24,31.4,58300.0,31.24,31.44,31.24,31.4,58300.0
2011-12-14 15:15:00,31.39,31.42,31.31,31.36,56400.0,31.39,31.42,31.31,31.36,56400.0
2011-12-14 15:20:00,31.35,31.37,31.27,31.31,49600.0,31.35,31.37,31.27,31.31,49600.0
2011-12-14 15:25:00,31.32,31.34,31.29,31.32,79300.0,31.32,31.34,31.29,31.32,79300.0
2011-12-14 15:30:00,31.32,31.34,31.23,31.28,91500.0,31.32,31.34,31.23,31.28,91500.0
2011-12-14 15:35:00,31.27,31.31,31.21,31.23,59700.0,31.27,31.31,31.21,31.23,59700.0
2011-12-14 15:40:00,31.24,31.26,31.19,31.24,69700.0,31.24,31.26,31.19,31.24,69700.0
2011-12-14 15:45:00,31.24,31.36,31.2,31.35,79600.0,31.24,31.36,31.2,31.35,79600.0
2011-12-14 15:50:00,31.35,31.39,31.23,31.29,166100.0,31.35,31.39,31.23,31.29,166100.0
2011-12-14 15:55:00,31.29,31.29,31.23,31.24,154900.0,31.29,31.29,31.23,31.24,154900.0
2011-12-15 09:30:00,31.62,31.68,31.41,31.43,79500.0,31.62,31.68,31.41,31.43,79500.0
2011-12-15 09:35:00,31.42,31.45,31.31,31.32,35200.0,31.42,31.45,31.31,31.32,35200.0
2011-12-15 09:40:00,31.32,31.39,31.23,31.24,29400.0,31.32,31.39,31.23,31.24,29400.0
2011-12-15 09:45:00,31.23,31.23,31.15,31.23,29300.0,31.23,31.23,31.15,31.23,29300.0
2011-12-15 09:50:00,31.23,31.25,31.11,31.12,30900.0,31.23,31.25,31.11,31.12,30900.0
2011-12-15 09:55:00,31.11,31.15,31.03,31.03,38500.0,31.11,31.15,31.03,31.03,38500.0
2011-12-15 10:00:00,31.04,31.19,31.04,31.08,73600.0,31.04,31.19,31.04,31.08,73600.0
2011-12-15 10:05:00,31.08,31.09,30.96,30.97,56900.0,31.08,31.09,30.96,30.97,56900.0
2011-12-15 10:10:00,30.97,30.98,30.91,30.93,46300.0,30.97,30.98,30.91,30.93,46300.0
2011-12-15 10:15:00,30.93,30.95,30.85,30.94,55600.0,30.93,30.95,30.85,30.94,55600.0
2011-12-15 10:20:00,30.93,30.98,30.9,30.92,31800.0,30.93,30.98,30.9,30.92,31800.0
2011-12-15 10:25:00,30.92,30.92,30.81,30.84,34900.0,30.92,30.92,30.81,30.84,34900.0
2011-12-15 10:30:00,30.84,30.86,30.8,30.85,56400.0,30.84,30.86,30.8,30.85,56400.0
2011-12-15 10:35:00,30.86,30.91,30.74,30.78,65100.0,30.86,30.91,30.74,30.78,65100.0
2011-12-15 10:40:00,30.77,30.78,30.59,30.59,127200.0,30.77,30.78,30.59,30.59,127200.0
2011-12-15 10:45:00,30.59,30.68,30.48,30.58,268500.0,30.59,30.68,30.48,30.58,268500.0
2011-12-15 10:50:00,30.59,30.67,30.55,30.66,39200.0,30.59,30.67,30.55,30.66,39200.0
2011-12-15 10:55:00,30.67,30.71,30.57,30.64,41400.0,30.67,30.71,30.57,30.64,41400.0
2011-12-15 11:00:00,30.65,30.81,30.65,30.75,44000.0,30.65,30.81,30.65,30.75,44000.0
2011-12-15 11:05:00,30.76,30.76,30.65,30.65,35700.0,30.76,30.76,30.65,30.65,35700.0
2011-12-15 11:10:00,30.65,30.77,30.65,30.75,39200.0,30.65,30.77,30.65,30.75,39200.0
2011-12-15 11:15:00,30.75,30.76,30.62,30.62,45400.0,30.75,30.76,30.62,30.62,45400.0
2011-12-15 11:20:00,30.64,30.66,30.59,30.59,35200.0,30.64,30.66,30.59,30.59,35200.0
2011-12-15 11:25:00,30.6,30.65,30.56,30.63,72500.0,30.6,30.65,30.56,30.63,72500.0
2011-12-15 11:30:00,30.63,30.74,30.63,30.7,29500.0,30.63,30.74,30.63,30.7,29500.0
2011-12-15 11:35:00,30.7,30.7,30.57,30.61,85100.0,30.7,30.7,30.57,30.61,85100.0
2011-12-15 11:40:00,30.61,30.68,30.61,30.64,21300.0,30.61,30.68,30.61,30.64,21300.0
2011-12-15 11:45:00,30.64,30.7,30.6,30.6,14200.0,30.64,30.7,30.6,30.6,14200.0
2011-12-15 11:50:00,30.59,30.6,30.51,30.55,18100.0,30.59,30.6,30.51,30.55,18100.0
2011-12-15 11:55:00,30.55,30.58,30.5,30.55,19400.0,30.55,30.58,30.5,30.55,19400.0
2011-12-15 12:00:00,30.55,30.63,30.55,30.6,21300.0,30.55,30.63,30.55,30.6,21300.0
2011-12-15 12:05:00,30.6,30.65,30.57,30.64,23500.0,30.6,30.65,30.57,30.64,23500.0
2011-12-15 12:10:00,30.64,30.65,30.62,30.63,14500.0,30.64,30.65,30.62,30.63,14500.0
2011-12-15 12:15:00,30.62,30.63,30.6,30.61,39900.0,30.62,30.63,30.6,30.61,39900.0
2011-12-15 12:20:00,30.62,30.76,30.62,30.71,28000.0,30.62,30.76,30.62,30.71,28000.0
2011-12-15 12:25:00,30.71,30.82,30.71,30.79,31400.0,30.71,30.82,30.71,30.79,31400.0
2011-12-15 12:30:00,30.8,30.84,30.76,30.77,13500.0,30.8,30.84,30.76,30.77,13500.0
2011-12-15 12:35:00,30.78,30.8,30.78,30.8,74700.0,30.78,30.8,30.78,30.8,74700.0
2011-12-15 12:40:00,30.81,30.85,30.79,30.79,42100.0,30.81,30.85,30.79,30.79,42100.0
2011-12-15 12:45:00,30.79,30.87,30.79,30.85,41400.0,30.79,30.87,30.79,30.85,41400.0
2011-12-15 12:50:00,30.85,30.88,30.8,30.85,80000.0,30.85,30.88,30.8,30.85,80000.0
2011-12-15 12:55:00,30.86,30.87,30.84,30.85,71800.0,30.86,30.87,30.84,30.85,71800.0
2011-12-15 13:00:00,30.86,30.89,30.85,30.87,16700.0,30.86,30.89,30.85,30.87,16700.0
2011-12-15 13:05:00,30.86,30.9,30.84,30.88,28100.0,30.86,30.9,30.84,30.88,28100.0
2011-12-15 13:10:00,30.89,30.9,30.85,30.86,19000.0,30.89,30.9,30.85,30.86,19000.0
2011-12-15 13:15:00,30.86,30.97,30.86,30.95,34700.0,30.86,30.97,30.86,30.95,34700.0
2011-12-15 13:20:00,30.97,30.97,30.92,30.96,21600.0,30.97,30.97,30.92,30.96,21600.0
2011-12-15 13:25:00,30.96,31.04,30.96,31.01,24200.0,30.96,31.04,30.96,31.01,24200.0
2011-12-15 13:30:00,31.01,31.03,30.92,30.92,43200.0,31.01,31.03,30.92,30.92,43200.0
2011-12-15 13:35:00,30.93,30.94,30.88,30.92,57300.0,30.93,30.94,30.88,30.92,57300.0
2011-12-15 13:40:00,30.91,31.06,30.91,31.04,73800.0,30.91,31.06,30.91,31.04,73800.0
2011-12-15 13:45:00,31.04,31.09,31.03,31.09,10100.0,31.04,31.09,31.03,31.09,10100.0
2011-12-15 13:50:00,31.08,31.08,30.98,31.0,33100.0,31.08,31.08,30.98,31.0,33100.0
2011-12-15 13:55:00,31.0,31.0,30.96,30.97,12500.0,31.0,31.0,30.96,30.97,12500.0
2011-12-15 14:00:00,30.97,31.01,30.97,31.0,23400.0,30.97,31.01,30.97,31.0,23400.0
2011-12-15 14:05:00,30.99,31.0,30.95,31.0,23000.0,30.99,31.0,30.95,31.0,23000.0
2011-12-15 14:10:00,31.01,31.09,31.0,31.07,17400.0,31.01,31.09,31.0,31.07,17400.0
2011-12-15 14:15:00,31.08,31.11,31.07,31.1,21400.0,31.08,31.11,31.07,31.1,21400.0
2011-12-15 14:20:00,31.1,31.13,31.08,31.08,16300.0,31.1,31.13,31.08,31.08,16300.0
2011-12-15 14:25:00,31.08,31.11,31.04,31.06,17900.0,31.08,31.11,31.04,31.06,17900.0
2011-12-15 14:30:00,31.06,31.09,31.04,31.07,24500.0,31.06,31.09,31.04,31.07,24500.0
2011-12-15 14:35:00,31.08,31.08,31.03,31.05,31000.0,31.08,31.08,31.03,31.05,31000.0
2011-12-15 14:40:00,31.05,31.05,30.99,31.01,25800.0,31.05,31.05,30.99,31.01,25800.0
2011-12-15 14:45:00,31.01,31.05,30.97,31.0,20800.0,31.01,31.05,30.97,31.0,20800.0
2011-12-15 14:50:00,31.0,31.01,30.98,31.01,47400.0,31.0,31.01,30.98,31.01,47400.0
2011-12-15 14:55:00,31.02,31.11,31.01,31.02,66500.0,31.02,31.11,31.01,31.02,66500.0
2011-12-15 15:00:00,31.01,31.07,31.0,31.07,19000.0,31.01,31.07,31.0,31.07,19000.0
2011-12-15 15:05:00,31.07,31.1,31.05,31.09,28500.0,31.07,31.1,31.05,31.09,28500.0
2011-12-15 15:10:00,31.08,31.13,31.05,31.06,24300.0,31.08,31.13,31.05,31.06,24300.0
2011-12-15 15:15:00,31.06,31.18,31.06,31.18,32100.0,31.06,31.18,31.06,31.18,32100.0
2011-12-15 15:20:00,31.19,31.21,31.11,31.13,39700.0,31.19,31.21,31.11,31.13,39700.0
2011-12-15 15:25:00,31.13,31.17,31.08,31.13,36700.0,31.13,31.17,31.08,31.13,36700.0
2011-12-15 15:30:00,31.13,31.19,31.11,31.15,52800.0,31.13,31.19,31.11,31.15,52800.0
2011-12-15 15:35:00,31.17,31.18,31.1,31.17,54700.0,31.17,31.18,31.1,31.17,54700.0
2011-12-15 15:40:00,31.17,31.18,31.13,31.13,53800.0,31.17,31.18,31.13,31.13,53800.0
2011-12-15 15:45:00,31.12,31.12,31.06,31.11,79400.0,31.12,31.12,31.06,31.11,79400.0
2011-12-15 15:50:00,31.12,31.13,31.01,31.02,100900.0,31.12,31.13,31.01,31.02,100900.0
2011-12-15 15:55:00,31.02,31.08,31.01,31.05,141300.0,31.02,31.08,31.01,31.05,141300.0
2011-12-16 09:30:00,31.33,31.43,31.27,31.39,441300.0,31.33,31.43,31.27,31.39,441300.0
2011-12-16 09:35:00,31.4,31.73,31.37,31.67,38000.0,31.4,31.73,31.37,31.67,38000.0
2011-12-16 09:40:00,31.69,31.81,31.63,31.77,128200.0,31.69,31.81,31.63,31.77,128200.0
2011-12-16 09:45:00,31.76,31.78,31.58,31.64,25700.0,31.76,31.78,31.58,31.64,25700.0
2011-12-16 09:50:00,31.65,31.88,31.64,31.84,30200.0,31.65,31.88,31.64,31.84,30200.0
2011-12-16 09:55:00,31.85,32.04,31.8,31.97,54600.0,31.85,32.04,31.8,31.97,54600.0
2011-12-16 10:00:00,31.97,32.13,31.93,32.09,80500.0,31.97,32.13,31.93,32.09,80500.0
2011-12-16 10:05:00,32.08,32.29,32.05,32.27,38500.0,32.08,32.29,32.05,32.27,38500.0
2011-12-16 10:10:00,32.27,32.45,32.25,32.36,64500.0,32.27,32.45,32.25,32.36,64500.0
2011-12-16 10:15:00,32.36,32.42,32.33,32.37,27500.0,32.36,32.42,32.33,32.37,27500.0
2011-12-16 10:20:00,32.37,32.4,32.28,32.3,16600.0,32.37,32.4,32.28,32.3,16600.0
2011-12-16 10:25:00,32.3,32.31,32.26,32.27,27400.0,32.3,32.31,32.26,32.27,27400.0
2011-12-16 10:30:00,32.28,32.31,32.2,32.26,40000.0,32.28,32.31,32.2,32.26,40000.0
2011-12-16 10:35:00,32.26,32.45,32.26,32.36,45300.0,32.26,32.45,32.26,32.36,45300.0
2011-12-16 10:40:00,32.36,32.37,32.3,32.33,20700.0,32.36,32.37,32.3,32.33,20700.0
2011-12-16 10:45:00,32.31,32.37,32.31,32.36,23800.0,32.31,32.37,32.31,32.36,23800.0
2011-12-16 10:50:00,32.36,32.44,32.36,32.44,13500.0,32.36,32.44,32.36,32.44,13500.0
2011-12-16 10:55:00,32.43,32.43,32.27,32.32,30400.0,32.43,32.43,32.27,32.32,30400.0
2011-12-16 11:00:00,32.33,32.45,32.27,32.27,28800.0,32.33,32.45,32.27,32.27,28800.0
2011-12-16 11:05:00,32.27,32.28,32.19,32.23,41300.0,32.27,32.28,32.19,32.23,41300.0
2011-12-16 11:10:00,32.24,32.24,32.13,32.14,26000.0,32.24,32.24,32.13,32.14,26000.0
2011-12-16 11:15:00,32.13,32.15,32.08,32.15,29500.0,32.13,32.15,32.08,32.15,29500.0
2011-12-16 11:20:00,32.15,32.16,32.08,32.1,28400.0,32.15,32.16,32.08,32.1,28400.0
2011-12-16 11:25:00,32.1,32.14,32.02,32.05,37900.0,32.1,32.14,32.02,32.05,37900.0
2011-12-16 11:30:00,32.06,32.08,31.94,31.94,14300.0,32.06,32.08,31.94,31.94,14300.0
2011-12-16 11:35:00,31.92,31.92,31.82,31.82,18300.0,31.92,31.92,31.82,31.82,18300.0
2011-12-16 11:40:00,31.82,31.87,31.82,31.82,13500.0,31.82,31.87,31.82,31.82,13500.0
2011-12-16 11:45:00,31.82,31.86,31.74,31.74,23900.0,31.82,31.86,31.74,31.74,23900.0
2011-12-16 11:50:00,31.73,31.81,31.73,31.75,11700.0,31.73,31.81,31.73,31.75,11700.0
2011-12-16 11:55:00,31.74,31.77,31.59,31.61,21600.0,31.74,31.77,31.59,31.61,21600.0
2011-12-16 12:00:00,31.6,31.62,31.49,31.6,30000.0,31.6,31.62,31.49,31.6,30000.0
2011-12-16 12:05:00,31.59,31.6,31.55,31.59,11700.0,31.59,31.6,31.55,31.59,11700.0
2011-12-16 12:10:00,31.6,31.61,31.54,31.54,10800.0,31.6,31.61,31.54,31.54,10800.0
2011-12-16 12:15:00,31.54,31.61,31.53,31.57,14600.0,31.54,31.61,31.53,31.57,14600.0
2011-12-16 12:20:00,31.57,31.57,31.52,31.54,9700.0,31.57,31.57,31.52,31.54,9700.0
2011-12-16 12:25:00,31.55,31.56,31.49,31.51,8000.0,31.55,31.56,31.49,31.51,8000.0
2011-12-16 12:30:00,31.51,31.53,31.39,31.39,27400.0,31.51,31.53,31.39,31.39,27400.0
2011-12-16 12:35:00,31.39,31.39,31.31,31.38,17000.0,31.39,31.39,31.31,31.38,17000.0
2011-12-16 12:40:00,31.39,31.41,31.34,31.34,20500.0,31.39,31.41,31.34,31.34,20500.0
2011-12-16 12:45:00,31.33,31.38,31.25,31.34,23000.0,31.33,31.38,31.25,31.34,23000.0
2011-12-16 12:50:00,31.34,31.36,31.29,31.32,27700.0,31.34,31.36,31.29,31.32,27700.0
2011-12-16 12:55:00,31.32,31.37,31.25,31.32,46100.0,31.32,31.37,31.25,31.32,46100.0
2011-12-16 13:00:00,31.32,31.39,31.31,31.32,23000.0,31.32,31.39,31.31,31.32,23000.0
2011-12-16 13:05:00,31.32,31.32,31.25,31.26,24100.0,31.32,31.32,31.25,31.26,24100.0
2011-12-16 13:10:00,31.26,31.29,31.24,31.26,23500.0,31.26,31.29,31.24,31.26,23500.0
2011-12-16 13:15:00,31.25,31.3,31.23,31.29,14600.0,31.25,31.3,31.23,31.29,14600.0
2011-12-16 13:20:00,31.3,31.36,31.28,31.32,15700.0,31.3,31.36,31.28,31.32,15700.0
2011-12-16 13:25:00,31.31,31.31,31.22,31.25,17500.0,31.31,31.31,31.22,31.25,17500.0
2011-12-16 13:30:00,31.25,31.28,31.21,31.22,23000.0,31.25,31.28,31.21,31.22,23000.0
2011-12-16 13:35:00,31.22,31.27,31.2,31.21,18200.0,31.22,31.27,31.2,31.21,18200.0
2011-12-16 13:40:00,31.22,31.22,31.15,31.21,15500.0,31.22,31.22,31.15,31.21,15500.0
2011-12-16 13:45:00,31.21,31.32,31.19,31.32,24600.0,31.21,31.32,31.19,31.32,24600.0
2011-12-16 13:50:00,31.34,31.36,31.3,31.31,26200.0,31.34,31.36,31.3,31.31,26200.0
2011-12-16 13:55:00,31.31,31.32,31.2,31.23,25200.0,31.31,31.32,31.2,31.23,25200.0
2011-12-16 14:00:00,31.24,31.29,31.23,31.23,18000.0,31.24,31.29,31.23,31.23,18000.0
2011-12-16 14:05:00,31.23,31.27,31.23,31.25,16100.0,31.23,31.27,31.23,31.25,16100.0
2011-12-16 14:10:00,31.24,31.3,31.19,31.29,16900.0,31.24,31.3,31.19,31.29,16900.0
2011-12-16 14:15:00,31.29,31.29,31.23,31.24,15600.0,31.29,31.29,31.23,31.24,15600.0
2011-12-16 14:20:00,31.25,31.26,31.19,31.2,19600.0,31.25,31.26,31.19,31.2,19600.0
2011-12-16 14:25:00,31.2,31.24,31.2,31.21,13300.0,31.2,31.24,31.2,31.21,13300.0
2011-12-16 14:30:00,31.21,31.37,31.18,31.35,25700.0,31.21,31.37,31.18,31.35,25700.0
2011-12-16 14:35:00,31.34,31.37,31.34,31.37,19700.0,31.34,31.37,31.34,31.37,19700.0
2011-12-16 14:40:00,31.37,31.38,31.33,31.34,52200.0,31.37,31.38,31.33,31.34,52200.0
2011-12-16 14:45:00,31.34,31.4,31.32,31.36,36600.0,31.34,31.4,31.32,31.36,36600.0
2011-12-16 14:50:00,31.36,31.39,31.36,31.38,18000.0,31.36,31.39,31.36,31.38,18000.0
2011-12-16 14:55:00,31.38,31.38,31.35,31.35,19700.0,31.38,31.38,31.35,31.35,19700.0
2011-12-16 15:00:00,31.35,31.37,31.35,31.36,14900.0,31.35,31.37,31.35,31.36,14900.0
2011-12-16 15:05:00,31.36,31.37,31.32,31.34,12000.0,31.36,31.37,31.32,31.34,12000.0
2011-12-16 15:10:00,31.34,31.43,31.34,31.43,31100.0,31.34,31.43,31.34,31.43,31100.0
2011-12-16 15:15:00,31.43,31.47,31.42,31.44,29400.0,31.43,31.47,31.42,31.44,29400.0
2011-12-16 15:20:00,31.44,31.47,31.31,31.33,55900.0,31.44,31.47,31.31,31.33,55900.0
2011-12-16 15:25:00,31.34,31.4,31.3,31.33,45900.0,31.34,31.4,31.3,31.33,45900.0
2011-12-16 15:30:00,31.33,31.43,31.31,31.39,44500.0,31.33,31.43,31.31,31.39,44500.0
2011-12-16 15:35:00,31.38,31.43,31.37,31.38,37400.0,31.38,31.43,31.37,31.38,37400.0
2011-12-16 15:40:00,31.38,31.45,31.3,31.33,69100.0,31.38,31.45,31.3,31.33,69100.0
2011-12-16 15:45:00,31.32,31.37,31.32,31.35,53100.0,31.32,31.37,31.32,31.35,53100.0
2011-12-16 15:50:00,31.33,31.35,31.19,31.23,273000.0,31.33,31.35,31.19,31.23,273000.0
2011-12-16 15:55:00,31.23,31.28,31.16,31.2,261500.0,31.23,31.28,31.16,31.2,261500.0
2011-12-19 09:30:00,31.39,31.39,31.15,31.29,73500.0,31.39,31.39,31.15,31.29,73500.0
2011-12-19 09:35:00,31.28,31.28,30.93,30.98,81500.0,31.28,31.28,30.93,30.98,81500.0
2011-12-19 09:40:00,30.99,31.0,30.8,31.0,67800.0,30.99,31.0,30.8,31.0,67800.0
2011-12-19 09:45:00,31.0,31.04,30.89,31.04,49700.0,31.0,31.04,30.89,31.04,49700.0
2011-12-19 09:50:00,31.05,31.06,30.98,31.01,31700.0,31.05,31.06,30.98,31.01,31700.0
2011-12-19 09:55:00,31.01,31.12,31.01,31.1,29100.0,31.01,31.12,31.01,31.1,29100.0
2011-12-19 10:00:00,31.1,31.1,31.0,31.03,49800.0,31.1,31.1,31.0,31.03,49800.0
2011-12-19 10:05:00,31.03,31.11,31.0,31.05,46300.0,31.03,31.11,31.0,31.05,46300.0
2011-12-19 10:10:00,31.05,31.11,31.0,31.09,51600.0,31.05,31.11,31.0,31.09,51600.0
2011-12-19 10:15:00,31.09,31.19,31.03,31.04,53900.0,31.09,31.19,31.03,31.04,53900.0
2011-12-19 10:20:00,31.05,31.11,31.0,31.11,83900.0,31.05,31.11,31.0,31.11,83900.0
2011-12-19 10:25:00,31.1,31.1,31.04,31.06,30000.0,31.1,31.1,31.04,31.06,30000.0
2011-12-19 10:30:00,31.07,31.26,31.07,31.26,23700.0,31.07,31.26,31.07,31.26,23700.0
2011-12-19 10:35:00,31.25,31.3,31.21,31.28,102900.0,31.25,31.3,31.21,31.28,102900.0
2011-12-19 10:40:00,31.27,31.27,31.22,31.23,32200.0,31.27,31.27,31.22,31.23,32200.0
2011-12-19 10:45:00,31.23,31.23,31.14,31.15,87500.0,31.23,31.23,31.14,31.15,87500.0
2011-12-19 10:50:00,31.14,31.14,31.01,31.02,19900.0,31.14,31.14,31.01,31.02,19900.0
2011-12-19 10:55:00,31.02,31.07,30.98,31.02,274000.0,31.02,31.07,30.98,31.02,274000.0
2011-12-19 11:00:00,31.0,31.03,30.87,30.89,33100.0,31.0,31.03,30.87,30.89,33100.0
2011-12-19 11:05:00,30.89,30.89,30.75,30.78,113900.0,30.89,30.89,30.75,30.78,113900.0
2011-12-19 11:10:00,30.78,30.82,30.73,30.75,25600.0,30.78,30.82,30.73,30.75,25600.0
2011-12-19 11:15:00,30.75,30.75,30.67,30.67,21600.0,30.75,30.75,30.67,30.67,21600.0
2011-12-19 11:20:00,30.67,30.71,30.58,30.7,33700.0,30.67,30.71,30.58,30.7,33700.0
2011-12-19 11:25:00,30.7,30.9,30.69,30.82,85600.0,30.7,30.9,30.69,30.82,85600.0
2011-12-19 11:30:00,30.83,30.86,30.81,30.86,36800.0,30.83,30.86,30.81,30.86,36800.0
2011-12-19 11:35:00,30.87,30.89,30.7,30.7,55100.0,30.87,30.89,30.7,30.7,55100.0
2011-12-19 11:40:00,30.7,30.7,30.57,30.6,97000.0,30.7,30.7,30.57,30.6,97000.0
2011-12-19 11:45:00,30.6,30.69,30.48,30.69,46800.0,30.6,30.69,30.48,30.69,46800.0
2011-12-19 11:50:00,30.68,30.74,30.68,30.7,28300.0,30.68,30.74,30.68,30.7,28300.0
2011-12-19 11:55:00,30.7,30.79,30.68,30.69,27400.0,30.7,30.79,30.68,30.69,27400.0
2011-12-19 12:00:00,30.7,30.78,30.66,30.77,44700.0,30.7,30.78,30.66,30.77,44700.0
2011-12-19 12:05:00,30.77,30.83,30.76,30.83,52100.0,30.77,30.83,30.76,30.83,52100.0
2011-12-19 12:10:00,30.82,30.83,30.71,30.72,11500.0,30.82,30.83,30.71,30.72,11500.0
2011-12-19 12:15:00,30.72,30.72,30.6,30.6,22400.0,30.72,30.72,30.6,30.6,22400.0
2011-12-19 12:20:00,30.61,30.62,30.53,30.53,21300.0,30.61,30.62,30.53,30.53,21300.0
2011-12-19 12:25:00,30.53,30.58,30.48,30.58,28100.0,30.53,30.58,30.48,30.58,28100.0
2011-12-19 12:30:00,30.58,30.58,30.53,30.53,21100.0,30.58,30.58,30.53,30.53,21100.0
2011-12-19 12:35:00,30.53,30.53,30.49,30.51,17400.0,30.53,30.53,30.49,30.51,17400.0
2011-12-19 12:40:00,30.51,30.54,30.5,30.51,14100.0,30.51,30.54,30.5,30.51,14100.0
2011-12-19 12:45:00,30.51,30.53,30.5,30.5,30500.0,30.51,30.53,30.5,30.5,30500.0
2011-12-19 12:50:00,30.5,30.53,30.49,30.51,19400.0,30.5,30.53,30.49,30.51,19400.0
2011-12-19 12:55:00,30.52,30.58,30.5,30.58,16400.0,30.52,30.58,30.5,30.58,16400.0
2011-12-19 13:00:00,30.57,30.6,30.56,30.57,16600.0,30.57,30.6,30.56,30.57,16600.0
2011-12-19 13:05:00,30.58,30.6,30.55,30.56,14000.0,30.58,30.6,30.55,30.56,14000.0
2011-12-19 13:10:00,30.56,30.57,30.45,30.45,55100.0,30.56,30.57,30.45,30.45,55100.0
2011-12-19 13:15:00,30.45,30.46,30.4,30.43,28000.0,30.45,30.46,30.4,30.43,28000.0
2011-12-19 13:20:00,30.43,30.5,30.43,30.5,18200.0,30.43,30.5,30.43,30.5,18200.0
2011-12-19 13:25:00,30.5,30.51,30.46,30.5,23200.0,30.5,30.51,30.46,30.5,23200.0
2011-12-19 13:30:00,30.5,30.52,30.48,30.48,24700.0,30.5,30.52,30.48,30.48,24700.0
2011-12-19 13:35:00,30.47,30.48,30.43,30.45,21600.0,30.47,30.48,30.43,30.45,21600.0
2011-12-19 13:40:00,30.46,30.48,30.44,30.48,12500.0,30.46,30.48,30.44,30.48,12500.0
2011-12-19 13:45:00,30.47,30.52,30.46,30.52,24600.0,30.47,30.52,30.46,30.52,24600.0
2011-12-19 13:50:00,30.53,30.6,30.51,30.56,35400.0,30.53,30.6,30.51,30.56,35400.0
2011-12-19 13:55:00,30.56,30.56,30.5,30.52,16700.0,30.56,30.56,30.5,30.52,16700.0
2011-12-19 14:00:00,30.51,30.53,30.49,30.52,58900.0,30.51,30.53,30.49,30.52,58900.0
2011-12-19 14:05:00,30.52,30.53,30.5,30.52,20900.0,30.52,30.53,30.5,30.52,20900.0
2011-12-19 14:10:00,30.51,30.51,30.47,30.48,21400.0,30.51,30.51,30.47,30.48,21400.0
2011-12-19 14:15:00,30.48,30.49,30.41,30.41,20500.0,30.48,30.49,30.41,30.41,20500.0
2011-12-19 14:20:00,30.42,30.44,30.41,30.42,18100.0,30.42,30.44,30.41,30.42,18100.0
2011-12-19 14:25:00,30.43,30.45,30.4,30.41,16900.0,30.43,30.45,30.4,30.41,16900.0
2011-12-19 14:30:00,30.42,30.43,30.38,30.38,20200.0,30.42,30.43,30.38,30.38,20200.0
2011-12-19 14:35:00,30.38,30.39,30.33,30.39,25500.0,30.38,30.39,30.33,30.39,25500.0
2011-12-19 14:40:00,30.39,30.46,30.39,30.45,18400.0,30.39,30.46,30.39,30.45,18400.0
2011-12-19 14:45:00,30.44,30.44,30.39,30.42,17800.0,30.44,30.44,30.39,30.42,17800.0
2011-12-19 14:50:00,30.41,30.43,30.41,30.43,15700.0,30.41,30.43,30.41,30.43,15700.0
2011-12-19 14:55:00,30.42,30.51,30.42,30.51,41700.0,30.42,30.51,30.42,30.51,41700.0
2011-12-19 15:00:00,30.5,30.52,30.22,30.23,36300.0,30.5,30.52,30.22,30.23,36300.0
2011-12-19 15:05:00,30.24,30.28,30.12,30.15,56900.0,30.24,30.28,30.12,30.15,56900.0
2011-12-19 15:10:00,30.16,30.21,30.14,30.15,43900.0,30.16,30.21,30.14,30.15,43900.0
2011-12-19 15:15:00,30.15,30.2,30.14,30.2,43400.0,30.15,30.2,30.14,30.2,43400.0
2011-12-19 15:20:00,30.2,30.22,30.14,30.21,73400.0,30.2,30.22,30.14,30.21,73400.0
2011-12-19 15:25:00,30.2,30.26,30.15,30.18,116400.0,30.2,30.26,30.15,30.18,116400.0
2011-12-19 15:30:00,30.18,30.22,30.17,30.21,84000.0,30.18,30.22,30.17,30.21,84000.0
2011-12-19 15:35:00,30.21,30.26,30.19,30.26,99200.0,30.21,30.26,30.19,30.26,99200.0
2011-12-19 15:40:00,30.26,30.26,30.16,30.21,85200.0,30.26,30.26,30.16,30.21,85200.0
2011-12-19 15:45:00,30.2,30.21,30.12,30.13,87100.0,30.2,30.21,30.12,30.13,87100.0
2011-12-19 15:50:00,30.14,30.17,30.08,30.13,115300.0,30.14,30.17,30.08,30.13,115300.0
2011-12-19 15:55:00,30.14,30.21,30.13,30.19,115200.0,30.14,30.21,30.13,30.19,115200.0
2011-12-20 09:30:00,30.62,31.33,30.62,31.11,122300.0,30.62,31.33,30.62,31.11,122300.0
2011-12-20 09:35:00,31.11,31.39,30.98,31.31,58600.0,31.11,31.39,30.98,31.31,58600.0
2011-12-20 09:40:00,31.31,31.45,31.23,31.42,44500.0,31.31,31.45,31.23,31.42,44500.0
2011-12-20 09:45:00,31.42,31.46,31.2,31.2,41000.0,31.42,31.46,31.2,31.2,41000.0
2011-12-20 09:50:00,31.2,31.26,31.14,31.18,20300.0,31.2,31.26,31.14,31.18,20300.0
2011-12-20 09:55:00,31.14,31.33,31.14,31.31,13400.0,31.14,31.33,31.14,31.31,13400.0
2011-12-20 10:00:00,31.32,31.4,31.27,31.36,21700.0,31.32,31.4,31.27,31.36,21700.0
2011-12-20 10:05:00,31.37,31.39,31.29,31.35,26300.0,31.37,31.39,31.29,31.35,26300.0
2011-12-20 10:10:00,31.34,31.39,31.3,31.35,18400.0,31.34,31.39,31.3,31.35,18400.0
2011-12-20 10:15:00,31.36,31.38,31.27,31.27,15900.0,31.36,31.38,31.27,31.27,15900.0
2011-12-20 10:20:00,31.27,31.27,31.14,31.19,38200.0,31.27,31.27,31.14,31.19,38200.0
2011-12-20 10:25:00,31.2,31.35,31.19,31.34,37800.0,31.2,31.35,31.19,31.34,37800.0
2011-12-20 10:30:00,31.34,31.4,31.34,31.34,13800.0,31.34,31.4,31.34,31.34,13800.0
2011-12-20 10:35:00,31.34,31.39,31.33,31.36,12600.0,31.34,31.39,31.33,31.36,12600.0
2011-12-20 10:40:00,31.34,31.4,31.33,31.39,21100.0,31.34,31.4,31.33,31.39,21100.0
2011-12-20 10:45:00,31.39,31.47,31.38,31.47,15400.0,31.39,31.47,31.38,31.47,15400.0
2011-12-20 10:50:00,31.49,31.52,31.43,31.43,23900.0,31.49,31.52,31.43,31.43,23900.0
2011-12-20 10:55:00,31.44,31.5,31.41,31.43,30900.0,31.44,31.5,31.41,31.43,30900.0
2011-12-20 11:00:00,31.43,31.53,31.41,31.53,19100.0,31.43,31.53,31.41,31.53,19100.0
2011-12-20 11:05:00,31.53,31.62,31.52,31.57,39500.0,31.53,31.62,31.52,31.57,39500.0
2011-12-20 11:10:00,31.57,31.66,31.57,31.65,25800.0,31.57,31.66,31.57,31.65,25800.0
2011-12-20 11:15:00,31.65,31.72,31.65,31.71,20700.0,31.65,31.72,31.65,31.71,20700.0
2011-12-20 11:20:00,31.71,31.72,31.66,31.69,31300.0,31.71,31.72,31.66,31.69,31300.0
2011-12-20 11:25:00,31.69,31.7,31.59,31.62,16500.0,31.69,31.7,31.59,31.62,16500.0
2011-12-20 11:30:00,31.62,31.65,31.58,31.6,18900.0,31.62,31.65,31.58,31.6,18900.0
2011-12-20 11:35:00,31.6,31.63,31.57,31.59,14500.0,31.6,31.63,31.57,31.59,14500.0
2011-12-20 11:40:00,31.58,31.58,31.53,31.54,12600.0,31.58,31.58,31.53,31.54,12600.0
2011-12-20 11:45:00,31.54,31.58,31.48,31.57,50200.0,31.54,31.58,31.48,31.57,50200.0
2011-12-20 11:50:00,31.58,31.69,31.58,31.63,56400.0,31.58,31.69,31.58,31.63,56400.0
2011-12-20 11:55:00,31.63,31.66,31.61,31.66,15600.0,31.63,31.66,31.61,31.66,15600.0
2011-12-20 12:00:00,31.66,31.66,31.59,31.61,14300.0,31.66,31.66,31.59,31.61,14300.0
2011-12-20 12:05:00,31.61,31.63,31.57,31.59,11300.0,31.61,31.63,31.57,31.59,11300.0
2011-12-20 12:10:00,31.59,31.61,31.58,31.6,7300.0,31.59,31.61,31.58,31.6,7300.0
2011-12-20 12:15:00,31.62,31.67,31.62,31.63,11200.0,31.62,31.67,31.62,31.63,11200.0
2011-12-20 12:20:00,31.61,31.67,31.61,31.66,14100.0,31.61,31.67,31.61,31.66,14100.0
2011-12-20 12:25:00,31.65,31.66,31.59,31.62,11800.0,31.65,31.66,31.59,31.62,11800.0
2011-12-20 12:30:00,31.62,31.62,31.59,31.61,9800.0,31.62,31.62,31.59,31.61,9800.0
2011-12-20 12:35:00,31.61,31.61,31.52,31.52,23800.0,31.61,31.61,31.52,31.52,23800.0
2011-12-20 12:40:00,31.52,31.53,31.49,31.52,10900.0,31.52,31.53,31.49,31.52,10900.0
2011-12-20 12:45:00,31.52,31.52,31.49,31.5,6900.0,31.52,31.52,31.49,31.5,6900.0
2011-12-20 12:50:00,31.51,31.53,31.47,31.5,21700.0,31.51,31.53,31.47,31.5,21700.0
2011-12-20 12:55:00,31.5,31.5,31.48,31.5,14700.0,31.5,31.5,31.48,31.5,14700.0
2011-12-20 13:00:00,31.51,31.64,31.51,31.6,35100.0,31.51,31.64,31.51,31.6,35100.0
2011-12-20 13:05:00,31.6,31.65,31.57,31.64,27800.0,31.6,31.65,31.57,31.64,27800.0
2011-12-20 13:10:00,31.65,31.65,31.61,31.61,9800.0,31.65,31.65,31.61,31.61,9800.0
2011-12-20 13:15:00,31.62,31.62,31.57,31.61,15800.0,31.62,31.62,31.57,31.61,15800.0
2011-12-20 13:20:00,31.62,31.62,31.58,31.59,15500.0,31.62,31.62,31.58,31.59,15500.0
2011-12-20 13:25:00,31.59,31.63,31.58,31.58,11100.0,31.59,31.63,31.58,31.58,11100.0
2011-12-20 13:30:00,31.58,31.59,31.56,31.57,11500.0,31.58,31.59,31.56,31.57,11500.0
2011-12-20 13:35:00,31.57,31.61,31.54,31.54,12100.0,31.57,31.61,31.54,31.54,12100.0
2011-12-20 13:40:00,31.54,31.55,31.52,31.53,5400.0,31.54,31.55,31.52,31.53,5400.0
2011-12-20 13:45:00,31.52,31.53,31.46,31.5,17500.0,31.52,31.53,31.46,31.5,17500.0
2011-12-20 13:50:00,31.48,31.49,31.42,31.42,27000.0,31.48,31.49,31.42,31.42,27000.0
2011-12-20 13:55:00,31.42,31.47,31.42,31.43,13200.0,31.42,31.47,31.42,31.43,13200.0
2011-12-20 14:00:00,31.43,31.45,31.36,31.38,15400.0,31.43,31.45,31.36,31.38,15400.0
2011-12-20 14:05:00,31.38,31.44,31.37,31.42,16600.0,31.38,31.44,31.37,31.42,16600.0
2011-12-20 14:10:00,31.42,31.43,31.38,31.39,15400.0,31.42,31.43,31.38,31.39,15400.0
2011-12-20 14:15:00,31.38,31.45,31.38,31.43,13700.0,31.38,31.45,31.38,31.43,13700.0
2011-12-20 14:20:00,31.42,31.47,31.41,31.44,15400.0,31.42,31.47,31.41,31.44,15400.0
2011-12-20 14:25:00,31.44,31.47,31.43,31.44,15800.0,31.44,31.47,31.43,31.44,15800.0
2011-12-20 14:30:00,31.43,31.5,31.43,31.5,14100.0,31.43,31.5,31.43,31.5,14100.0
2011-12-20 14:35:00,31.5,31.5,31.48,31.5,13900.0,31.5,31.5,31.48,31.5,13900.0
2011-12-20 14:40:00,31.5,31.56,31.48,31.56,53800.0,31.5,31.56,31.48,31.56,53800.0
2011-12-20 14:45:00,31.57,31.57,31.48,31.52,24700.0,31.57,31.57,31.48,31.52,24700.0
2011-12-20 14:50:00,31.52,31.55,31.5,31.51,23100.0,31.52,31.55,31.5,31.51,23100.0
2011-12-20 14:55:00,31.51,31.52,31.49,31.52,12800.0,31.51,31.52,31.49,31.52,12800.0
2011-12-20 15:00:00,31.52,31.54,31.49,31.53,16500.0,31.52,31.54,31.49,31.53,16500.0
2011-12-20 15:05:00,31.52,31.59,31.52,31.55,19700.0,31.52,31.59,31.52,31.55,19700.0
2011-12-20 15:10:00,31.55,31.58,31.54,31.55,32900.0,31.55,31.58,31.54,31.55,32900.0
2011-12-20 15:15:00,31.54,31.56,31.48,31.48,34800.0,31.54,31.56,31.48,31.48,34800.0
2011-12-20 15:20:00,31.49,31.51,31.45,31.51,21100.0,31.49,31.51,31.45,31.51,21100.0
2011-12-20 15:25:00,31.51,31.58,31.5,31.57,33600.0,31.51,31.58,31.5,31.57,33600.0
2011-12-20 15:30:00,31.57,31.57,31.5,31.52,38000.0,31.57,31.57,31.5,31.52,38000.0
2011-12-20 15:35:00,31.52,31.61,31.48,31.61,71300.0,31.52,31.61,31.48,31.61,71300.0
2011-12-20 15:40:00,31.61,31.68,31.57,31.58,77400.0,31.61,31.68,31.57,31.58,77400.0
2011-12-20 15:45:00,31.58,31.59,31.51,31.57,103000.0,31.58,31.59,31.51,31.57,103000.0
2011-12-20 15:50:00,31.56,31.57,31.48,31.53,102000.0,31.56,31.57,31.48,31.53,102000.0
2011-12-20 15:55:00,31.52,31.54,31.43,31.5,197200.0,31.52,31.54,31.43,31.5,197200.0
2011-12-21 09:30:00,31.01,31.02,30.45,30.51,70300.0,31.01,31.02,30.45,30.51,70300.0
2011-12-21 09:35:00,30.5,30.51,30.16,30.17,72800.0,30.5,30.51,30.16,30.17,72800.0
2011-12-21 09:40:00,30.15,30.27,29.94,30.14,103600.0,30.15,30.27,29.94,30.14,103600.0
2011-12-21 09:45:00,30.14,30.25,30.08,30.12,112200.0,30.14,30.25,30.08,30.12,112200.0
2011-12-21 09:50:00,30.12,30.15,29.98,30.01,66100.0,30.12,30.15,29.98,30.01,66100.0
2011-12-21 09:55:00,30.0,30.0,29.85,29.95,58000.0,30.0,30.0,29.85,29.95,58000.0
2011-12-21 10:00:00,29.96,29.96,29.8,29.92,66800.0,29.96,29.96,29.8,29.92,66800.0
2011-12-21 10:05:00,29.91,29.99,29.87,29.92,60900.0,29.91,29.99,29.87,29.92,60900.0
2011-12-21 10:10:00,29.93,30.11,29.93,30.05,105400.0,29.93,30.11,29.93,30.05,105400.0
2011-12-21 10:15:00,30.05,30.08,30.0,30.08,107400.0,30.05,30.08,30.0,30.08,107400.0
2011-12-21 10:20:00,30.07,30.22,30.07,30.21,122400.0,30.07,30.22,30.07,30.21,122400.0
2011-12-21 10:25:00,30.21,30.25,30.12,30.16,67800.0,30.21,30.25,30.12,30.16,67800.0
2011-12-21 10:30:00,30.16,30.32,30.15,30.32,103800.0,30.16,30.32,30.15,30.32,103800.0
2011-12-21 10:35:00,30.31,30.33,30.16,30.17,79800.0,30.31,30.33,30.16,30.17,79800.0
2011-12-21 10:40:00,30.17,30.17,30.09,30.11,109900.0,30.17,30.17,30.09,30.11,109900.0
2011-12-21 10:45:00,30.11,30.15,30.08,30.12,54800.0,30.11,30.15,30.08,30.12,54800.0
2011-12-21 10:50:00,30.12,30.12,30.03,30.03,109400.0,30.12,30.12,30.03,30.03,109400.0
2011-12-21 10:55:00,30.03,30.03,29.9,29.97,86200.0,30.03,30.03,29.9,29.97,86200.0
2011-12-21 11:00:00,29.97,29.97,29.9,29.91,79700.0,29.97,29.97,29.9,29.91,79700.0
2011-12-21 11:05:00,29.92,29.92,29.85,29.9,53400.0,29.92,29.92,29.85,29.9,53400.0
2011-12-21 11:10:00,29.9,30.0,29.89,29.99,91300.0,29.9,30.0,29.89,29.99,91300.0
2011-12-21 11:15:00,30.0,30.0,29.89,29.95,50700.0,30.0,30.0,29.89,29.95,50700.0
2011-12-21 11:20:00,29.95,30.02,29.94,30.01,46600.0,29.95,30.02,29.94,30.01,46600.0
2011-12-21 11:25:00,30.02,30.04,29.97,30.0,99100.0,30.02,30.04,29.97,30.0,99100.0
2011-12-21 11:30:00,30.0,30.11,29.99,30.11,34700.0,30.0,30.11,29.99,30.11,34700.0
2011-12-21 11:35:00,30.12,30.18,30.12,30.14,51700.0,30.12,30.18,30.12,30.14,51700.0
2011-12-21 11:40:00,30.14,30.15,30.07,30.14,37600.0,30.14,30.15,30.07,30.14,37600.0
2011-12-21 11:45:00,30.15,30.18,30.14,30.18,44200.0,30.15,30.18,30.14,30.18,44200.0
2011-12-21 11:50:00,30.18,30.2,30.15,30.18,69600.0,30.18,30.2,30.15,30.18,69600.0
2011-12-21 11:55:00,30.18,30.18,30.09,30.14,40600.0,30.18,30.18,30.09,30.14,40600.0
2011-12-21 12:00:00,30.15,30.15,30.1,30.15,49400.0,30.15,30.15,30.1,30.15,49400.0
2011-12-21 12:05:00,30.15,30.15,29.97,30.0,60600.0,30.15,30.15,29.97,30.0,60600.0
2011-12-21 12:10:00,30.0,30.03,29.92,29.92,33200.0,30.0,30.03,29.92,29.92,33200.0
2011-12-21 12:15:00,29.93,29.97,29.91,29.96,66000.0,29.93,29.97,29.91,29.96,66000.0
2011-12-21 12:20:00,29.97,29.98,29.88,29.88,14200.0,29.97,29.98,29.88,29.88,14200.0
2011-12-21 12:25:00,29.88,29.89,29.75,29.77,30500.0,29.88,29.89,29.75,29.77,30500.0
2011-12-21 12:30:00,29.77,29.84,29.77,29.84,13700.0,29.77,29.84,29.77,29.84,13700.0
2011-12-21 12:35:00,29.84,29.86,29.76,29.86,22500.0,29.84,29.86,29.76,29.86,22500.0
2011-12-21 12:40:00,29.85,29.87,29.78,29.78,18700.0,29.85,29.87,29.78,29.78,18700.0
2011-12-21 12:45:00,29.79,29.86,29.78,29.86,18400.0,29.79,29.86,29.78,29.86,18400.0
2011-12-21 12:50:00,29.86,29.89,29.84,29.85,23400.0,29.86,29.89,29.84,29.85,23400.0
2011-12-21 12:55:00,29.87,29.95,29.85,29.93,37000.0,29.87,29.95,29.85,29.93,37000.0
2011-12-21 13:00:00,29.93,30.02,29.92,29.98,23200.0,29.93,30.02,29.92,29.98,23200.0
2011-12-21 13:05:00,29.98,30.01,29.95,29.98,18700.0,29.98,30.01,29.95,29.98,18700.0
2011-12-21 13:10:00,29.98,30.0,29.96,29.97,18700.0,29.98,30.0,29.96,29.97,18700.0
2011-12-21 13:15:00,29.96,29.99,29.92,29.95,25000.0,29.96,29.99,29.92,29.95,25000.0
2011-12-21 13:20:00,29.95,29.99,29.95,29.99,9800.0,29.95,29.99,29.95,29.99,9800.0
2011-12-21 13:25:00,29.98,30.03,29.91,29.91,40000.0,29.98,30.03,29.91,29.91,40000.0
2011-12-21 13:30:00,29.92,29.94,29.88,29.88,14600.0,29.92,29.94,29.88,29.88,14600.0
2011-12-21 13:35:00,29.88,29.92,29.83,29.92,19500.0,29.88,29.92,29.83,29.92,19500.0
2011-12-21 13:40:00,29.91,29.92,29.8,29.81,35900.0,29.91,29.92,29.8,29.81,35900.0
2011-12-21 13:45:00,29.82,29.93,29.81,29.93,39300.0,29.82,29.93,29.81,29.93,39300.0
2011-12-21 13:50:00,29.93,30.05,29.89,30.01,30900.0,29.93,30.05,29.89,30.01,30900.0
2011-12-21 13:55:00,30.02,30.07,30.0,30.0,21500.0,30.02,30.07,30.0,30.0,21500.0
2011-12-21 14:00:00,30.02,30.14,30.0,30.11,23800.0,30.02,30.14,30.0,30.11,23800.0
2011-12-21 14:05:00,30.11,30.18,30.1,30.16,28000.0,30.11,30.18,30.1,30.16,28000.0
2011-12-21 14:10:00,30.16,30.21,30.15,30.19,58700.0,30.16,30.21,30.15,30.19,58700.0
2011-12-21 14:15:00,30.19,30.22,30.08,30.09,55400.0,30.19,30.22,30.08,30.09,55400.0
2011-12-21 14:20:00,30.09,30.1,30.04,30.05,27200.0,30.09,30.1,30.04,30.05,27200.0
2011-12-21 14:25:00,30.05,30.1,30.05,30.09,38100.0,30.05,30.1,30.05,30.09,38100.0
2011-12-21 14:30:00,30.1,30.14,30.05,30.06,48700.0,30.1,30.14,30.05,30.06,48700.0
2011-12-21 14:35:00,30.06,30.13,30.05,30.1,61700.0,30.06,30.13,30.05,30.1,61700.0
2011-12-21 14:40:00,30.11,30.16,30.06,30.06,64300.0,30.11,30.16,30.06,30.06,64300.0
2011-12-21 14:45:00,30.06,30.18,30.06,30.16,34400.0,30.06,30.18,30.06,30.16,34400.0
2011-12-21 14:50:00,30.16,30.16,30.11,30.14,26200.0,30.16,30.16,30.11,30.14,26200.0
2011-12-21 14:55:00,30.14,30.16,30.13,30.13,20000.0,30.14,30.16,30.13,30.13,20000.0
2011-12-21 15:00:00,30.12,30.13,30.06,30.13,38300.0,30.12,30.13,30.06,30.13,38300.0
2011-12-21 15:05:00,30.13,30.13,30.08,30.12,55300.0,30.13,30.13,30.08,30.12,55300.0
2011-12-21 15:10:00,30.12,30.24,30.12,30.21,147800.0,30.12,30.24,30.12,30.21,147800.0
2011-12-21 15:15:00,30.21,30.26,30.18,30.24,52000.0,30.21,30.26,30.18,30.24,52000.0
2011-12-21 15:20:00,30.24,30.3,30.17,30.18,46900.0,30.24,30.3,30.17,30.18,46900.0
2011-12-21 15:25:00,30.19,30.22,30.16,30.18,77900.0,30.19,30.22,30.16,30.18,77900.0
2011-12-21 15:30:00,30.18,30.28,30.18,30.22,122200.0,30.18,30.28,30.18,30.22,122200.0
2011-12-21 15:35:00,30.23,30.3,30.22,30.29,67900.0,30.23,30.3,30.22,30.29,67900.0
2011-12-21 15:40:00,30.29,30.34,30.28,30.33,70700.0,30.29,30.34,30.28,30.33,70700.0
2011-12-21 15:45:00,30.34,30.35,30.27,30.3,84400.0,30.34,30.35,30.27,30.3,84400.0
2011-12-21 15:50:00,30.29,30.29,30.21,30.28,89400.0,30.29,30.29,30.21,30.28,89400.0
2011-12-21 15:55:00,30.28,30.36,30.28,30.33,136400.0,30.28,30.36,30.28,30.33,136400.0
2011-12-22 09:30:00,30.36,30.68,30.36,30.52,44400.0,30.36,30.68,30.36,30.52,44400.0
2011-12-22 09:35:00,30.55,30.78,30.47,30.78,35800.0,30.55,30.78,30.47,30.78,35800.0
2011-12-22 09:40:00,30.78,30.83,30.67,30.74,40500.0,30.78,30.83,30.67,30.74,40500.0
2011-12-22 09:45:00,30.74,30.79,30.72,30.74,19900.0,30.74,30.79,30.72,30.74,19900.0
2011-12-22 09:50:00,30.73,30.76,30.66,30.75,25900.0,30.73,30.76,30.66,30.75,25900.0
2011-12-22 09:55:00,30.75,30.78,30.57,30.68,35100.0,30.75,30.78,30.57,30.68,35100.0
2011-12-22 10:00:00,30.68,30.7,30.5,30.52,37000.0,30.68,30.7,30.5,30.52,37000.0
2011-12-22 10:05:00,30.52,30.55,30.46,30.49,48000.0,30.52,30.55,30.46,30.49,48000.0
2011-12-22 10:10:00,30.49,30.63,30.48,30.62,27200.0,30.49,30.63,30.48,30.62,27200.0
2011-12-22 10:15:00,30.63,30.64,30.59,30.61,15800.0,30.63,30.64,30.59,30.61,15800.0
2011-12-22 10:20:00,30.61,30.62,30.56,30.6,12400.0,30.61,30.62,30.56,30.6,12400.0
2011-12-22 10:25:00,30.61,30.65,30.59,30.59,29200.0,30.61,30.65,30.59,30.59,29200.0
2011-12-22 10:30:00,30.6,30.6,30.48,30.49,26600.0,30.6,30.6,30.48,30.49,26600.0
2011-12-22 10:35:00,30.48,30.48,30.31,30.36,37700.0,30.48,30.48,30.31,30.36,37700.0
2011-12-22 10:40:00,30.36,30.41,30.33,30.34,14900.0,30.36,30.41,30.33,30.34,14900.0
2011-12-22 10:45:00,30.35,30.36,30.21,30.23,17700.0,30.35,30.36,30.21,30.23,17700.0
2011-12-22 10:50:00,30.22,30.23,30.15,30.2,27200.0,30.22,30.23,30.15,30.2,27200.0
2011-12-22 10:55:00,30.2,30.32,30.19,30.31,24700.0,30.2,30.32,30.19,30.31,24700.0
2011-12-22 11:00:00,30.31,30.37,30.25,30.25,82000.0,30.31,30.37,30.25,30.25,82000.0
2011-12-22 11:05:00,30.25,30.31,30.2,30.2,84600.0,30.25,30.31,30.2,30.2,84600.0
2011-12-22 11:10:00,30.2,30.26,30.18,30.22,31100.0,30.2,30.26,30.18,30.22,31100.0
2011-12-22 11:15:00,30.21,30.29,30.2,30.25,23200.0,30.21,30.29,30.2,30.25,23200.0
2011-12-22 11:20:00,30.25,30.31,30.23,30.29,14500.0,30.25,30.31,30.23,30.29,14500.0
2011-12-22 11:25:00,30.3,30.33,30.21,30.26,21200.0,30.3,30.33,30.21,30.26,21200.0
2011-12-22 11:30:00,30.27,30.33,30.27,30.33,15300.0,30.27,30.33,30.27,30.33,15300.0
2011-12-22 11:35:00,30.33,30.4,30.32,30.38,44000.0,30.33,30.4,30.32,30.38,44000.0
2011-12-22 11:40:00,30.37,30.39,30.35,30.35,16400.0,30.37,30.39,30.35,30.35,16400.0
2011-12-22 11:45:00,30.36,30.36,30.26,30.3,43200.0,30.36,30.36,30.26,30.3,43200.0
2011-12-22 11:50:00,30.3,30.3,30.25,30.26,15200.0,30.3,30.3,30.25,30.26,15200.0
2011-12-22 11:55:00,30.26,30.27,30.18,30.21,25500.0,30.26,30.27,30.18,30.21,25500.0
2011-12-22 12:00:00,30.21,30.22,30.19,30.21,20000.0,30.21,30.22,30.19,30.21,20000.0
2011-12-22 12:05:00,30.2,30.21,30.17,30.2,28600.0,30.2,30.21,30.17,30.2,28600.0
2011-12-22 12:10:00,30.2,30.23,30.17,30.22,20800.0,30.2,30.23,30.17,30.22,20800.0
2011-12-22 12:15:00,30.23,30.27,30.23,30.26,22300.0,30.23,30.27,30.23,30.26,22300.0
2011-12-22 12:20:00,30.26,30.29,30.25,30.29,15100.0,30.26,30.29,30.25,30.29,15100.0
2011-12-22 12:25:00,30.3,30.37,30.29,30.36,20900.0,30.3,30.37,30.29,30.36,20900.0
2011-12-22 12:30:00,30.35,30.37,30.32,30.37,35100.0,30.35,30.37,30.32,30.37,35100.0
2011-12-22 12:35:00,30.38,30.4,30.36,30.39,34600.0,30.38,30.4,30.36,30.39,34600.0
2011-12-22 12:40:00,30.39,30.41,30.38,30.4,25800.0,30.39,30.41,30.38,30.4,25800.0
2011-12-22 12:45:00,30.39,30.4,30.34,30.35,8000.0,30.39,30.4,30.34,30.35,8000.0
2011-12-22 12:50:00,30.36,30.38,30.35,30.38,7200.0,30.36,30.38,30.35,30.38,7200.0
2011-12-22 12:55:00,30.39,30.4,30.39,30.4,7700.0,30.39,30.4,30.39,30.4,7700.0
2011-12-22 13:00:00,30.42,30.45,30.41,30.44,12600.0,30.42,30.45,30.41,30.44,12600.0
2011-12-22 13:05:00,30.43,30.46,30.43,30.46,16400.0,30.43,30.46,30.43,30.46,16400.0
2011-12-22 13:10:00,30.45,30.47,30.43,30.43,9100.0,30.45,30.47,30.43,30.43,9100.0
2011-12-22 13:15:00,30.44,30.45,30.42,30.45,7800.0,30.44,30.45,30.42,30.45,7800.0
2011-12-22 13:20:00,30.46,30.47,30.45,30.46,13900.0,30.46,30.47,30.45,30.46,13900.0
2011-12-22 13:25:00,30.47,30.49,30.47,30.48,8400.0,30.47,30.49,30.47,30.48,8400.0
2011-12-22 13:30:00,30.47,30.52,30.46,30.5,11200.0,30.47,30.52,30.46,30.5,11200.0
2011-12-22 13:35:00,30.49,30.49,30.44,30.45,10700.0,30.49,30.49,30.44,30.45,10700.0
2011-12-22 13:40:00,30.45,30.46,30.43,30.45,14100.0,30.45,30.46,30.43,30.45,14100.0
2011-12-22 13:45:00,30.45,30.47,30.42,30.47,7900.0,30.45,30.47,30.42,30.47,7900.0
2011-12-22 13:50:00,30.48,30.49,30.44,30.47,11100.0,30.48,30.49,30.44,30.47,11100.0
2011-12-22 13:55:00,30.47,30.48,30.43,30.43,18300.0,30.47,30.48,30.43,30.43,18300.0
2011-12-22 14:00:00,30.42,30.44,30.38,30.39,14500.0,30.42,30.44,30.38,30.39,14500.0
2011-12-22 14:05:00,30.4,30.41,30.37,30.41,11500.0,30.4,30.41,30.37,30.41,11500.0
2011-12-22 14:10:00,30.4,30.42,30.37,30.41,11200.0,30.4,30.42,30.37,30.41,11200.0
2011-12-22 14:15:00,30.41,30.42,30.36,30.41,16900.0,30.41,30.42,30.36,30.41,16900.0
2011-12-22 14:20:00,30.4,30.43,30.39,30.43,12200.0,30.4,30.43,30.39,30.43,12200.0
2011-12-22 14:25:00,30.43,30.44,30.4,30.4,12900.0,30.43,30.44,30.4,30.4,12900.0
2011-12-22 14:30:00,30.4,30.42,30.4,30.41,7500.0,30.4,30.42,30.4,30.41,7500.0
2011-12-22 14:35:00,30.42,30.44,30.4,30.4,19800.0,30.42,30.44,30.4,30.4,19800.0
2011-12-22 14:40:00,30.4,30.42,30.37,30.4,17600.0,30.4,30.42,30.37,30.4,17600.0
2011-12-22 14:45:00,30.4,30.41,30.34,30.35,20700.0,30.4,30.41,30.34,30.35,20700.0
2011-12-22 14:50:00,30.35,30.4,30.32,30.37,26900.0,30.35,30.4,30.32,30.37,26900.0
2011-12-22 14:55:00,30.37,30.39,30.33,30.34,14400.0,30.37,30.39,30.33,30.34,14400.0
2011-12-22 15:00:00,30.35,30.37,30.33,30.35,21200.0,30.35,30.37,30.33,30.35,21200.0
2011-12-22 15:05:00,30.34,30.4,30.33,30.37,20300.0,30.34,30.4,30.33,30.37,20300.0
2011-12-22 15:10:00,30.38,30.41,30.37,30.39,22700.0,30.38,30.41,30.37,30.39,22700.0
2011-12-22 15:15:00,30.38,30.4,30.38,30.4,12900.0,30.38,30.4,30.38,30.4,12900.0
2011-12-22 15:20:00,30.4,30.42,30.39,30.4,47600.0,30.4,30.42,30.39,30.4,47600.0
2011-12-22 15:25:00,30.4,30.43,30.37,30.4,32500.0,30.4,30.43,30.37,30.4,32500.0
2011-12-22 15:30:00,30.41,30.44,30.39,30.39,48000.0,30.41,30.44,30.39,30.39,48000.0
2011-12-22 15:35:00,30.39,30.44,30.37,30.4,34100.0,30.39,30.44,30.37,30.4,34100.0
2011-12-22 15:40:00,30.4,30.49,30.39,30.47,78100.0,30.4,30.49,30.39,30.47,78100.0
2011-12-22 15:45:00,30.47,30.5,30.44,30.48,69100.0,30.47,30.5,30.44,30.48,69100.0
2011-12-22 15:50:00,30.48,30.52,30.45,30.48,89300.0,30.48,30.52,30.45,30.48,89300.0
2011-12-22 15:55:00,30.48,30.49,30.42,30.47,145500.0,30.48,30.49,30.42,30.47,145500.0
2011-12-23 09:30:00,30.54,30.77,30.54,30.57,20400.0,30.54,30.77,30.54,30.57,20400.0
2011-12-23 09:35:00,30.4,30.51,30.4,30.49,11500.0,30.4,30.51,30.4,30.49,11500.0
2011-12-23 09:40:00,30.46,30.52,30.42,30.45,9200.0,30.46,30.52,30.42,30.45,9200.0
2011-12-23 09:45:00,30.37,30.43,30.33,30.43,11600.0,30.37,30.43,30.33,30.43,11600.0
2011-12-23 09:50:00,30.44,30.58,30.44,30.57,9200.0,30.44,30.58,30.44,30.57,9200.0
2011-12-23 09:55:00,30.58,30.6,30.53,30.57,11300.0,30.58,30.6,30.53,30.57,11300.0
2011-12-23 10:00:00,30.55,30.59,30.52,30.54,26800.0,30.55,30.59,30.52,30.54,26800.0
2011-12-23 10:05:00,30.53,30.57,30.5,30.55,24200.0,30.53,30.57,30.5,30.55,24200.0
2011-12-23 10:10:00,30.55,30.62,30.54,30.56,16800.0,30.55,30.62,30.54,30.56,16800.0
2011-12-23 10:15:00,30.55,30.56,30.46,30.48,56800.0,30.55,30.56,30.46,30.48,56800.0
2011-12-23 10:20:00,30.48,30.51,30.46,30.46,23700.0,30.48,30.51,30.46,30.46,23700.0
2011-12-23 10:25:00,30.46,30.46,30.43,30.45,9100.0,30.46,30.46,30.43,30.45,9100.0
2011-12-23 10:30:00,30.44,30.5,30.44,30.48,5000.0,30.44,30.5,30.44,30.48,5000.0
2011-12-23 10:35:00,30.5,30.55,30.5,30.54,8200.0,30.5,30.55,30.5,30.54,8200.0
2011-12-23 10:40:00,30.54,30.54,30.44,30.45,5400.0,30.54,30.54,30.44,30.45,5400.0
2011-12-23 10:45:00,30.46,30.48,30.45,30.48,6300.0,30.46,30.48,30.45,30.48,6300.0
2011-12-23 10:50:00,30.49,30.51,30.45,30.48,29000.0,30.49,30.51,30.45,30.48,29000.0
2011-12-23 10:55:00,30.48,30.49,30.44,30.47,3300.0,30.48,30.49,30.44,30.47,3300.0
2011-12-23 11:00:00,30.47,30.5,30.47,30.5,6200.0,30.47,30.5,30.47,30.5,6200.0
2011-12-23 11:05:00,30.49,30.5,30.48,30.49,3800.0,30.49,30.5,30.48,30.49,3800.0
2011-12-23 11:10:00,30.5,30.61,30.5,30.6,10500.0,30.5,30.61,30.5,30.6,10500.0
2011-12-23 11:15:00,30.61,30.63,30.58,30.58,13100.0,30.61,30.63,30.58,30.58,13100.0
2011-12-23 11:20:00,30.59,30.6,30.57,30.59,7200.0,30.59,30.6,30.57,30.59,7200.0
2011-12-23 11:25:00,30.59,30.6,30.57,30.58,12200.0,30.59,30.6,30.57,30.58,12200.0
2011-12-23 11:30:00,30.6,30.65,30.6,30.65,4600.0,30.6,30.65,30.6,30.65,4600.0
2011-12-23 11:35:00,30.64,30.66,30.63,30.64,2900.0,30.64,30.66,30.63,30.64,2900.0
2011-12-23 11:40:00,30.63,30.63,30.61,30.63,3700.0,30.63,30.63,30.61,30.63,3700.0
2011-12-23 11:45:00,30.62,30.63,30.6,30.61,8500.0,30.62,30.63,30.6,30.61,8500.0
2011-12-23 11:50:00,30.6,30.6,30.57,30.58,2900.0,30.6,30.6,30.57,30.58,2900.0
2011-12-23 11:55:00,30.58,30.61,30.57,30.58,6100.0,30.58,30.61,30.57,30.58,6100.0
2011-12-23 12:00:00,30.58,30.6,30.57,30.58,5300.0,30.58,30.6,30.57,30.58,5300.0
2011-12-23 12:05:00,30.58,30.61,30.57,30.61,4500.0,30.58,30.61,30.57,30.61,4500.0
2011-12-23 12:10:00,30.61,30.65,30.6,30.65,8400.0,30.61,30.65,30.6,30.65,8400.0
2011-12-23 12:15:00,30.65,30.65,30.65,30.65,5000.0,30.65,30.65,30.65,30.65,5000.0
2011-12-23 12:20:00,30.65,30.69,30.65,30.67,35600.0,30.65,30.69,30.65,30.67,35600.0
2011-12-23 12:25:00,30.69,30.69,30.67,30.68,5600.0,30.69,30.69,30.67,30.68,5600.0
2011-12-23 12:30:00,30.69,30.76,30.68,30.74,15300.0,30.69,30.76,30.68,30.74,15300.0
2011-12-23 12:35:00,30.74,30.81,30.73,30.78,15500.0,30.74,30.81,30.73,30.78,15500.0
2011-12-23 12:40:00,30.77,30.77,30.73,30.74,30400.0,30.77,30.77,30.73,30.74,30400.0
2011-12-23 12:45:00,30.73,30.73,30.71,30.73,4100.0,30.73,30.73,30.71,30.73,4100.0
2011-12-23 12:50:00,30.74,30.75,30.73,30.74,6900.0,30.74,30.75,30.73,30.74,6900.0
2011-12-23 12:55:00,30.72,30.75,30.72,30.73,6700.0,30.72,30.75,30.72,30.73,6700.0
2011-12-23 13:00:00,30.74,30.76,30.69,30.69,7600.0,30.74,30.76,30.69,30.69,7600.0
2011-12-23 13:05:00,30.68,30.69,30.64,30.66,8400.0,30.68,30.69,30.64,30.66,8400.0
2011-12-23 13:10:00,30.67,30.7,30.67,30.7,4300.0,30.67,30.7,30.67,30.7,4300.0
2011-12-23 13:15:00,30.7,30.7,30.67,30.67,5600.0,30.7,30.7,30.67,30.67,5600.0
2011-12-23 13:20:00,30.67,30.67,30.64,30.65,9700.0,30.67,30.67,30.64,30.65,9700.0
2011-12-23 13:25:00,30.65,30.66,30.65,30.66,1900.0,30.65,30.66,30.65,30.66,1900.0
2011-12-23 13:30:00,30.67,30.7,30.66,30.69,13700.0,30.67,30.7,30.66,30.69,13700.0
2011-12-23 13:35:00,30.68,30.71,30.67,30.69,9100.0,30.68,30.71,30.67,30.69,9100.0
2011-12-23 13:40:00,30.69,30.69,30.66,30.66,3000.0,30.69,30.69,30.66,30.66,3000.0
2011-12-23 13:45:00,30.66,30.7,30.64,30.7,22700.0,30.66,30.7,30.64,30.7,22700.0
2011-12-23 13:50:00,30.7,30.76,30.7,30.74,8700.0,30.7,30.76,30.7,30.74,8700.0
2011-12-23 13:55:00,30.73,30.77,30.73,30.77,9700.0,30.73,30.77,30.73,30.77,9700.0
2011-12-23 14:00:00,30.76,30.77,30.73,30.74,7800.0,30.76,30.77,30.73,30.74,7800.0
2011-12-23 14:05:00,30.74,30.76,30.74,30.75,7000.0,30.74,30.76,30.74,30.75,7000.0
2011-12-23 14:10:00,30.75,30.75,30.73,30.73,5900.0,30.75,30.75,30.73,30.73,5900.0
2011-12-23 14:15:00,30.73,30.74,30.73,30.73,1300.0,30.73,30.74,30.73,30.73,1300.0
2011-12-23 14:20:00,30.74,30.74,30.66,30.66,14500.0,30.74,30.74,30.66,30.66,14500.0
2011-12-23 14:25:00,30.66,30.68,30.66,30.68,5900.0,30.66,30.68,30.66,30.68,5900.0
2011-12-23 14:30:00,30.68,30.71,30.68,30.71,18300.0,30.68,30.71,30.68,30.71,18300.0
2011-12-23 14:35:00,30.7,30.75,30.7,30.72,14700.0,30.7,30.75,30.7,30.72,14700.0
2011-12-23 14:40:00,30.72,30.73,30.71,30.71,4400.0,30.72,30.73,30.71,30.71,4400.0
2011-12-23 14:45:00,30.7,30.7,30.68,30.69,14900.0,30.7,30.7,30.68,30.69,14900.0
2011-12-23 14:50:00,30.7,30.7,30.68,30.68,3100.0,30.7,30.7,30.68,30.68,3100.0
2011-12-23 14:55:00,30.68,30.7,30.68,30.7,6000.0,30.68,30.7,30.68,30.7,6000.0
2011-12-23 15:00:00,30.7,30.7,30.67,30.68,14800.0,30.7,30.7,30.67,30.68,14800.0
2011-12-23 15:05:00,30.68,30.69,30.67,30.68,9900.0,30.68,30.69,30.67,30.68,9900.0
2011-12-23 15:10:00,30.68,30.68,30.66,30.66,9000.0,30.68,30.68,30.66,30.66,9000.0
2011-12-23 15:15:00,30.66,30.69,30.66,30.69,10000.0,30.66,30.69,30.66,30.69,10000.0
2011-12-23 15:20:00,30.69,30.7,30.68,30.69,7100.0,30.69,30.7,30.68,30.69,7100.0
2011-12-23 15:25:00,30.69,30.72,30.69,30.69,11900.0,30.69,30.72,30.69,30.69,11900.0
2011-12-23 15:30:00,30.69,30.71,30.68,30.7,7400.0,30.69,30.71,30.68,30.7,7400.0
2011-12-23 15:35:00,30.7,30.73,30.7,30.72,21300.0,30.7,30.73,30.7,30.72,21300.0
2011-12-23 15:40:00,30.71,30.78,30.7,30.76,31000.0,30.71,30.78,30.7,30.76,31000.0
2011-12-23 15:45:00,30.77,30.79,30.75,30.75,23900.0,30.77,30.79,30.75,30.75,23900.0
2011-12-23 15:50:00,30.74,30.78,30.74,30.75,37700.0,30.74,30.78,30.74,30.75,37700.0
2011-12-23 15:55:00,30.75,30.82,30.74,30.81,102100.0,30.75,30.82,30.74,30.81,102100.0
2011-12-27 09:30:00,30.69,30.75,30.6,30.71,11100.0,30.69,30.75,30.6,30.71,11100.0
2011-12-27 09:35:00,30.7,30.91,30.7,30.9,57000.0,30.7,30.91,30.7,30.9,57000.0
2011-12-27 09:40:00,30.9,31.05,30.89,31.04,22600.0,30.9,31.05,30.89,31.04,22600.0
2011-12-27 09:45:00,31.02,31.08,30.92,31.0,16800.0,31.02,31.08,30.92,31.0,16800.0
2011-12-27 09:50:00,31.0,31.05,30.88,30.88,13700.0,31.0,31.05,30.88,30.88,13700.0
2011-12-27 09:55:00,30.87,30.91,30.85,30.89,11200.0,30.87,30.91,30.85,30.89,11200.0
2011-12-27 10:00:00,30.9,31.04,30.89,31.01,22800.0,30.9,31.04,30.89,31.01,22800.0
2011-12-27 10:05:00,31.0,31.12,31.0,31.05,19600.0,31.0,31.12,31.0,31.05,19600.0
2011-12-27 10:10:00,31.05,31.09,31.01,31.05,9100.0,31.05,31.09,31.01,31.05,9100.0
2011-12-27 10:15:00,31.04,31.05,30.98,30.98,12000.0,31.04,31.05,30.98,30.98,12000.0
2011-12-27 10:20:00,30.97,30.97,30.9,30.9,11500.0,30.97,30.97,30.9,30.9,11500.0
2011-12-27 10:25:00,30.91,30.95,30.88,30.89,18500.0,30.91,30.95,30.88,30.89,18500.0
2011-12-27 10:30:00,30.89,30.95,30.87,30.95,6500.0,30.89,30.95,30.87,30.95,6500.0
2011-12-27 10:35:00,30.94,30.94,30.86,30.86,6600.0,30.94,30.94,30.86,30.86,6600.0
2011-12-27 10:40:00,30.85,30.86,30.8,30.8,7700.0,30.85,30.86,30.8,30.8,7700.0
2011-12-27 10:45:00,30.8,30.8,30.75,30.79,8400.0,30.8,30.8,30.75,30.79,8400.0
2011-12-27 10:50:00,30.79,30.79,30.66,30.66,13600.0,30.79,30.79,30.66,30.66,13600.0
2011-12-27 10:55:00,30.67,30.69,30.66,30.69,4000.0,30.67,30.69,30.66,30.69,4000.0
2011-12-27 11:00:00,30.69,30.75,30.69,30.73,15500.0,30.69,30.75,30.69,30.73,15500.0
2011-12-27 11:05:00,30.73,30.76,30.73,30.73,6500.0,30.73,30.76,30.73,30.73,6500.0
2011-12-27 11:10:00,30.71,30.8,30.71,30.8,8200.0,30.71,30.8,30.71,30.8,8200.0
2011-12-27 11:15:00,30.79,30.8,30.79,30.8,11100.0,30.79,30.8,30.79,30.8,11100.0
2011-12-27 11:20:00,30.8,30.8,30.77,30.79,6900.0,30.8,30.8,30.77,30.79,6900.0
2011-12-27 11:25:00,30.79,30.82,30.79,30.8,4700.0,30.79,30.82,30.79,30.8,4700.0
2011-12-27 11:30:00,30.8,30.82,30.8,30.82,5500.0,30.8,30.82,30.8,30.82,5500.0
2011-12-27 11:35:00,30.8,30.81,30.76,30.79,2600.0,30.8,30.81,30.76,30.79,2600.0
2011-12-27 11:40:00,30.77,30.77,30.75,30.76,3400.0,30.77,30.77,30.75,30.76,3400.0
2011-12-27 11:45:00,30.75,30.78,30.73,30.75,5400.0,30.75,30.78,30.73,30.75,5400.0
2011-12-27 11:50:00,30.76,30.81,30.73,30.81,5700.0,30.76,30.81,30.73,30.81,5700.0
2011-12-27 11:55:00,30.82,30.88,30.82,30.88,7900.0,30.82,30.88,30.82,30.88,7900.0
2011-12-27 12:00:00,30.88,30.97,30.87,30.96,9100.0,30.88,30.97,30.87,30.96,9100.0
2011-12-27 12:05:00,30.95,30.99,30.92,30.98,7900.0,30.95,30.99,30.92,30.98,7900.0
2011-12-27 12:10:00,30.98,31.0,30.95,30.97,10400.0,30.98,31.0,30.95,30.97,10400.0
2011-12-27 12:15:00,30.97,31.0,30.96,30.99,8300.0,30.97,31.0,30.96,30.99,8300.0
2011-12-27 12:20:00,30.99,31.02,30.99,31.01,5200.0,30.99,31.02,30.99,31.01,5200.0
2011-12-27 12:25:00,31.0,31.04,30.99,31.03,4100.0,31.0,31.04,30.99,31.03,4100.0
2011-12-27 12:30:00,31.0,31.0,30.94,30.95,5800.0,31.0,31.0,30.94,30.95,5800.0
2011-12-27 12:35:00,30.95,30.96,30.93,30.93,4200.0,30.95,30.96,30.93,30.93,4200.0
2011-12-27 12:40:00,30.94,31.01,30.94,31.0,7600.0,30.94,31.01,30.94,31.0,7600.0
2011-12-27 12:45:00,31.0,31.03,31.0,31.02,7100.0,31.0,31.03,31.0,31.02,7100.0
2011-12-27 12:50:00,31.01,31.01,30.97,30.98,3900.0,31.01,31.01,30.97,30.98,3900.0
2011-12-27 12:55:00,30.98,30.98,30.95,30.95,1600.0,30.98,30.98,30.95,30.95,1600.0
2011-12-27 13:00:00,30.95,30.95,30.94,30.94,4400.0,30.95,30.95,30.94,30.94,4400.0
2011-12-27 13:05:00,30.93,30.93,30.89,30.89,5900.0,30.93,30.93,30.89,30.89,5900.0
2011-12-27 13:10:00,30.88,30.88,30.85,30.86,8600.0,30.88,30.88,30.85,30.86,8600.0
2011-12-27 13:15:00,30.86,30.88,30.86,30.87,12400.0,30.86,30.88,30.86,30.87,12400.0
2011-12-27 13:20:00,30.86,30.86,30.82,30.83,7600.0,30.86,30.86,30.82,30.83,7600.0
2011-12-27 13:25:00,30.83,30.84,30.82,30.83,3800.0,30.83,30.84,30.82,30.83,3800.0
2011-12-27 13:30:00,30.82,30.83,30.81,30.81,5200.0,30.82,30.83,30.81,30.81,5200.0
2011-12-27 13:35:00,30.81,30.84,30.81,30.83,5000.0,30.81,30.84,30.81,30.83,5000.0
2011-12-27 13:40:00,30.83,30.84,30.82,30.83,6600.0,30.83,30.84,30.82,30.83,6600.0
2011-12-27 13:45:00,30.83,30.85,30.82,30.83,17600.0,30.83,30.85,30.82,30.83,17600.0
2011-12-27 13:50:00,30.83,30.86,30.83,30.84,7700.0,30.83,30.86,30.83,30.84,7700.0
2011-12-27 13:55:00,30.85,30.86,30.84,30.86,6300.0,30.85,30.86,30.84,30.86,6300.0
2011-12-27 14:00:00,30.86,30.87,30.84,30.84,10200.0,30.86,30.87,30.84,30.84,10200.0
2011-12-27 14:05:00,30.84,30.85,30.84,30.84,1800.0,30.84,30.85,30.84,30.84,1800.0
2011-12-27 14:10:00,30.84,30.85,30.83,30.85,11800.0,30.84,30.85,30.83,30.85,11800.0
2011-12-27 14:15:00,30.84,30.85,30.84,30.84,6600.0,30.84,30.85,30.84,30.84,6600.0
2011-12-27 14:20:00,30.84,30.85,30.83,30.83,4900.0,30.84,30.85,30.83,30.83,4900.0
2011-12-27 14:25:00,30.84,30.84,30.78,30.8,9900.0,30.84,30.84,30.78,30.8,9900.0
2011-12-27 14:30:00,30.79,30.79,30.76,30.79,9200.0,30.79,30.79,30.76,30.79,9200.0
2011-12-27 14:35:00,30.79,30.8,30.78,30.8,14000.0,30.79,30.8,30.78,30.8,14000.0
2011-12-27 14:40:00,30.79,30.82,30.79,30.82,16600.0,30.79,30.82,30.79,30.82,16600.0
2011-12-27 14:45:00,30.81,30.85,30.8,30.84,9200.0,30.81,30.85,30.8,30.84,9200.0
2011-12-27 14:50:00,30.84,30.85,30.8,30.82,9200.0,30.84,30.85,30.8,30.82,9200.0
2011-12-27 14:55:00,30.82,30.84,30.79,30.8,26000.0,30.82,30.84,30.79,30.8,26000.0
2011-12-27 15:00:00,30.8,30.8,30.76,30.8,17500.0,30.8,30.8,30.76,30.8,17500.0
2011-12-27 15:05:00,30.8,30.8,30.78,30.8,11400.0,30.8,30.8,30.78,30.8,11400.0
2011-12-27 15:10:00,30.8,30.85,30.8,30.84,15200.0,30.8,30.85,30.8,30.84,15200.0
2011-12-27 15:15:00,30.85,30.89,30.81,30.86,23200.0,30.85,30.89,30.81,30.86,23200.0
2011-12-27 15:20:00,30.86,30.88,30.85,30.87,22900.0,30.86,30.88,30.85,30.87,22900.0
2011-12-27 15:25:00,30.87,30.89,30.85,30.89,10700.0,30.87,30.89,30.85,30.89,10700.0
2011-12-27 15:30:00,30.89,30.89,30.84,30.89,29300.0,30.89,30.89,30.84,30.89,29300.0
2011-12-27 15:35:00,30.89,30.9,30.81,30.82,21600.0,30.89,30.9,30.81,30.82,21600.0
2011-12-27 15:40:00,30.82,30.84,30.8,30.84,38100.0,30.82,30.84,30.8,30.84,38100.0
2011-12-27 15:45:00,30.83,30.87,30.82,30.85,30300.0,30.83,30.87,30.82,30.85,30300.0
2011-12-27 15:50:00,30.84,30.84,30.79,30.84,56400.0,30.84,30.84,30.79,30.84,56400.0
2011-12-27 15:55:00,30.83,30.83,30.78,30.78,108900.0,30.83,30.83,30.78,30.78,108900.0
2011-12-28 09:30:00,30.69,30.78,30.49,30.61,22100.0,30.69,30.78,30.49,30.61,22100.0
2011-12-28 09:35:00,30.61,30.63,30.46,30.51,20500.0,30.61,30.63,30.46,30.51,20500.0
2011-12-28 09:40:00,30.5,30.5,30.36,30.37,43100.0,30.5,30.5,30.36,30.37,43100.0
2011-12-28 09:45:00,30.38,30.38,30.18,30.19,35300.0,30.38,30.38,30.18,30.19,35300.0
2011-12-28 09:50:00,30.2,30.25,30.06,30.06,39900.0,30.2,30.25,30.06,30.06,39900.0
2011-12-28 09:55:00,30.06,30.31,30.05,30.28,37300.0,30.06,30.31,30.05,30.28,37300.0
2011-12-28 10:00:00,30.27,30.29,30.21,30.24,11800.0,30.27,30.29,30.21,30.24,11800.0
2011-12-28 10:05:00,30.24,30.34,30.23,30.31,37200.0,30.24,30.34,30.23,30.31,37200.0
2011-12-28 10:10:00,30.32,30.35,30.31,30.32,8900.0,30.32,30.35,30.31,30.32,8900.0
2011-12-28 10:15:00,30.32,30.32,30.25,30.29,33600.0,30.32,30.32,30.25,30.29,33600.0
2011-12-28 10:20:00,30.29,30.31,30.28,30.3,25500.0,30.29,30.31,30.28,30.3,25500.0
2011-12-28 10:25:00,30.3,30.3,30.25,30.27,33600.0,30.3,30.3,30.25,30.27,33600.0
2011-12-28 10:30:00,30.27,30.29,30.26,30.28,12300.0,30.27,30.29,30.26,30.28,12300.0
2011-12-28 10:35:00,30.28,30.28,30.25,30.25,37900.0,30.28,30.28,30.25,30.25,37900.0
2011-12-28 10:40:00,30.25,30.27,30.24,30.25,29400.0,30.25,30.27,30.24,30.25,29400.0
2011-12-28 10:45:00,30.25,30.29,30.24,30.28,22400.0,30.25,30.29,30.24,30.28,22400.0
2011-12-28 10:50:00,30.28,30.29,30.24,30.26,13300.0,30.28,30.29,30.24,30.26,13300.0
2011-12-28 10:55:00,30.27,30.29,30.24,30.28,14700.0,30.27,30.29,30.24,30.28,14700.0
2011-12-28 11:00:00,30.27,30.29,30.25,30.27,14300.0,30.27,30.29,30.25,30.27,14300.0
2011-12-28 11:05:00,30.26,30.3,30.25,30.29,10300.0,30.26,30.3,30.25,30.29,10300.0
2011-12-28 11:10:00,30.29,30.29,30.24,30.26,16200.0,30.29,30.29,30.24,30.26,16200.0
2011-12-28 11:15:00,30.26,30.27,30.25,30.26,12600.0,30.26,30.27,30.25,30.26,12600.0
2011-12-28 11:20:00,30.26,30.26,30.22,30.25,35100.0,30.26,30.26,30.22,30.25,35100.0
2011-12-28 11:25:00,30.25,30.26,30.24,30.25,34900.0,30.25,30.26,30.24,30.25,34900.0
2011-12-28 11:30:00,30.25,30.27,30.21,30.23,26200.0,30.25,30.27,30.21,30.23,26200.0
2011-12-28 11:35:00,30.22,30.23,30.15,30.17,24300.0,30.22,30.23,30.15,30.17,24300.0
2011-12-28 11:40:00,30.17,30.2,30.15,30.18,29300.0,30.17,30.2,30.15,30.18,29300.0
2011-12-28 11:45:00,30.18,30.21,30.14,30.17,18800.0,30.18,30.21,30.14,30.17,18800.0
2011-12-28 11:50:00,30.17,30.2,30.17,30.18,12900.0,30.17,30.2,30.17,30.18,12900.0
2011-12-28 11:55:00,30.17,30.17,30.15,30.16,19800.0,30.17,30.17,30.15,30.16,19800.0
2011-12-28 12:00:00,30.16,30.19,30.15,30.16,14000.0,30.16,30.19,30.15,30.16,14000.0
2011-12-28 12:05:00,30.15,30.17,30.15,30.16,32500.0,30.15,30.17,30.15,30.16,32500.0
2011-12-28 12:10:00,30.15,30.19,30.13,30.16,13400.0,30.15,30.19,30.13,30.16,13400.0
2011-12-28 12:15:00,30.17,30.26,30.15,30.24,5700.0,30.17,30.26,30.15,30.24,5700.0
2011-12-28 12:20:00,30.24,30.25,30.23,30.24,4400.0,30.24,30.25,30.23,30.24,4400.0
2011-12-28 12:25:00,30.24,30.24,30.2,30.21,4800.0,30.24,30.24,30.2,30.21,4800.0
2011-12-28 12:30:00,30.21,30.23,30.21,30.23,2800.0,30.21,30.23,30.21,30.23,2800.0
2011-12-28 12:35:00,30.22,30.23,30.21,30.22,3000.0,30.22,30.23,30.21,30.22,3000.0
2011-12-28 12:40:00,30.22,30.25,30.22,30.23,6400.0,30.22,30.25,30.22,30.23,6400.0
2011-12-28 12:45:00,30.22,30.23,30.19,30.2,8000.0,30.22,30.23,30.19,30.2,8000.0
2011-12-28 12:50:00,30.19,30.19,30.07,30.12,22000.0,30.19,30.19,30.07,30.12,22000.0
2011-12-28 12:55:00,30.13,30.14,30.1,30.1,8300.0,30.13,30.14,30.1,30.1,8300.0
2011-12-28 13:00:00,30.11,30.15,30.09,30.15,5700.0,30.11,30.15,30.09,30.15,5700.0
2011-12-28 13:05:00,30.14,30.15,30.11,30.15,12300.0,30.14,30.15,30.11,30.15,12300.0
2011-12-28 13:10:00,30.14,30.16,30.13,30.15,7300.0,30.14,30.16,30.13,30.15,7300.0
2011-12-28 13:15:00,30.15,30.19,30.14,30.15,14500.0,30.15,30.19,30.14,30.15,14500.0
2011-12-28 13:20:00,30.15,30.15,30.13,30.13,12200.0,30.15,30.15,30.13,30.13,12200.0
2011-12-28 13:25:00,30.13,30.15,30.12,30.13,7300.0,30.13,30.15,30.12,30.13,7300.0
2011-12-28 13:30:00,30.13,30.16,30.13,30.14,19900.0,30.13,30.16,30.13,30.14,19900.0
2011-12-28 13:35:00,30.16,30.2,30.16,30.19,18000.0,30.16,30.2,30.16,30.19,18000.0
2011-12-28 13:40:00,30.19,30.2,30.14,30.14,8400.0,30.19,30.2,30.14,30.14,8400.0
2011-12-28 13:45:00,30.14,30.17,30.14,30.15,13800.0,30.14,30.17,30.14,30.15,13800.0
2011-12-28 13:50:00,30.15,30.17,30.15,30.16,9200.0,30.15,30.17,30.15,30.16,9200.0
2011-12-28 13:55:00,30.16,30.18,30.15,30.17,16300.0,30.16,30.18,30.15,30.17,16300.0
2011-12-28 14:00:00,30.17,30.17,30.14,30.15,19300.0,30.17,30.17,30.14,30.15,19300.0
2011-12-28 14:05:00,30.15,30.18,30.13,30.15,32100.0,30.15,30.18,30.13,30.15,32100.0
2011-12-28 14:10:00,30.15,30.15,30.07,30.08,15300.0,30.15,30.15,30.07,30.08,15300.0
2011-12-28 14:15:00,30.08,30.08,30.0,30.01,16100.0,30.08,30.08,30.0,30.01,16100.0
2011-12-28 14:20:00,30.02,30.05,30.02,30.03,9400.0,30.02,30.05,30.02,30.03,9400.0
2011-12-28 14:25:00,30.02,30.06,30.02,30.05,11100.0,30.02,30.06,30.02,30.05,11100.0
2011-12-28 14:30:00,30.05,30.05,30.02,30.05,10300.0,30.05,30.05,30.02,30.05,10300.0
2011-12-28 14:35:00,30.05,30.08,30.01,30.02,10400.0,30.05,30.08,30.01,30.02,10400.0
2011-12-28 14:40:00,30.01,30.03,30.0,30.0,9900.0,30.01,30.03,30.0,30.0,9900.0
2011-12-28 14:45:00,30.01,30.02,29.98,30.01,9600.0,30.01,30.02,29.98,30.01,9600.0
2011-12-28 14:50:00,30.0,30.02,29.99,30.01,13500.0,30.0,30.02,29.99,30.01,13500.0
2011-12-28 14:55:00,30.01,30.06,29.99,30.03,13000.0,30.01,30.06,29.99,30.03,13000.0
2011-12-28 15:00:00,30.03,30.05,30.03,30.04,12200.0,30.03,30.05,30.03,30.04,12200.0
2011-12-28 15:05:00,30.03,30.04,30.02,30.02,11400.0,30.03,30.04,30.02,30.02,11400.0
2011-12-28 15:10:00,30.03,30.04,30.0,30.02,15300.0,30.03,30.04,30.0,30.02,15300.0
2011-12-28 15:15:00,30.01,30.01,29.94,29.96,27100.0,30.01,30.01,29.94,29.96,27100.0
2011-12-28 15:20:00,29.97,29.99,29.91,29.94,48400.0,29.97,29.99,29.91,29.94,48400.0
2011-12-28 15:25:00,29.94,29.94,29.81,29.87,90900.0,29.94,29.94,29.81,29.87,90900.0
2011-12-28 15:30:00,29.86,29.88,29.82,29.88,48200.0,29.86,29.88,29.82,29.88,48200.0
2011-12-28 15:35:00,29.88,29.89,29.82,29.85,60800.0,29.88,29.89,29.82,29.85,60800.0
2011-12-28 15:40:00,29.85,29.91,29.84,29.91,76900.0,29.85,29.91,29.84,29.91,76900.0
2011-12-28 15:45:00,29.9,29.99,29.89,29.99,55600.0,29.9,29.99,29.89,29.99,55600.0
2011-12-28 15:50:00,29.99,29.99,29.89,29.91,79600.0,29.99,29.99,29.89,29.91,79600.0
2011-12-28 15:55:00,29.91,29.93,29.9,29.93,143400.0,29.91,29.93,29.9,29.93,143400.0
2011-12-29 09:30:00,29.93,30.2,29.92,30.2,18400.0,29.93,30.2,29.92,30.2,18400.0
2011-12-29 09:35:00,30.2,30.22,29.92,30.05,48500.0,30.2,30.22,29.92,30.05,48500.0
2011-12-29 09:40:00,30.0,30.2,30.0,30.04,21500.0,30.0,30.2,30.0,30.04,21500.0
2011-12-29 09:45:00,30.05,30.12,30.03,30.04,13100.0,30.05,30.12,30.03,30.04,13100.0
2011-12-29 09:50:00,30.02,30.02,29.96,29.99,11500.0,30.02,30.02,29.96,29.99,11500.0
2011-12-29 09:55:00,29.99,30.01,29.88,29.97,9500.0,29.99,30.01,29.88,29.97,9500.0
2011-12-29 10:00:00,29.97,30.01,29.93,29.97,12300.0,29.97,30.01,29.93,29.97,12300.0
2011-12-29 10:05:00,29.97,30.0,29.94,29.98,18300.0,29.97,30.0,29.94,29.98,18300.0
2011-12-29 10:10:00,29.97,30.02,29.96,29.99,24400.0,29.97,30.02,29.96,29.99,24400.0
2011-12-29 10:15:00,29.99,30.03,29.99,30.0,15500.0,29.99,30.03,29.99,30.0,15500.0
2011-12-29 10:20:00,30.0,30.07,29.99,30.05,20100.0,30.0,30.07,29.99,30.05,20100.0
2011-12-29 10:25:00,30.06,30.18,30.06,30.16,15100.0,30.06,30.18,30.06,30.16,15100.0
2011-12-29 10:30:00,30.16,30.26,30.16,30.24,22800.0,30.16,30.26,30.16,30.24,22800.0
2011-12-29 10:35:00,30.23,30.23,30.14,30.17,33600.0,30.23,30.23,30.14,30.17,33600.0
2011-12-29 10:40:00,30.17,30.17,30.1,30.13,10900.0,30.17,30.17,30.1,30.13,10900.0
2011-12-29 10:45:00,30.14,30.24,30.13,30.23,14400.0,30.14,30.24,30.13,30.23,14400.0
2011-12-29 10:50:00,30.23,30.32,30.23,30.29,19700.0,30.23,30.32,30.23,30.29,19700.0
2011-12-29 10:55:00,30.28,30.29,30.24,30.29,33600.0,30.28,30.29,30.24,30.29,33600.0
2011-12-29 11:00:00,30.29,30.32,30.25,30.26,37500.0,30.29,30.32,30.25,30.26,37500.0
2011-12-29 11:05:00,30.26,30.33,30.22,30.23,40000.0,30.26,30.33,30.22,30.23,40000.0
2011-12-29 11:10:00,30.23,30.28,30.22,30.25,10600.0,30.23,30.28,30.22,30.25,10600.0
2011-12-29 11:15:00,30.24,30.24,30.21,30.24,7000.0,30.24,30.24,30.21,30.24,7000.0
2011-12-29 11:20:00,30.25,30.37,30.24,30.36,14900.0,30.25,30.37,30.24,30.36,14900.0
2011-12-29 11:25:00,30.35,30.47,30.34,30.44,31800.0,30.35,30.47,30.34,30.44,31800.0
2011-12-29 11:30:00,30.43,30.45,30.42,30.42,9400.0,30.43,30.45,30.42,30.42,9400.0
2011-12-29 11:35:00,30.44,30.47,30.43,30.47,12400.0,30.44,30.47,30.43,30.47,12400.0
2011-12-29 11:40:00,30.46,30.48,30.45,30.46,6400.0,30.46,30.48,30.45,30.46,6400.0
2011-12-29 11:45:00,30.45,30.46,30.4,30.42,59900.0,30.45,30.46,30.4,30.42,59900.0
2011-12-29 11:50:00,30.42,30.46,30.42,30.44,6200.0,30.42,30.46,30.42,30.44,6200.0
2011-12-29 11:55:00,30.44,30.47,30.43,30.47,6700.0,30.44,30.47,30.43,30.47,6700.0
2011-12-29 12:00:00,30.47,30.49,30.44,30.49,21300.0,30.47,30.49,30.44,30.49,21300.0
2011-12-29 12:05:00,30.49,30.5,30.46,30.5,18100.0,30.49,30.5,30.46,30.5,18100.0
2011-12-29 12:10:00,30.5,30.5,30.43,30.44,30000.0,30.5,30.5,30.43,30.44,30000.0
2011-12-29 12:15:00,30.43,30.45,30.4,30.43,10700.0,30.43,30.45,30.4,30.43,10700.0
2011-12-29 12:20:00,30.41,30.42,30.4,30.41,3400.0,30.41,30.42,30.4,30.41,3400.0
2011-12-29 12:25:00,30.42,30.45,30.42,30.44,5700.0,30.42,30.45,30.42,30.44,5700.0
2011-12-29 12:30:00,30.43,30.44,30.34,30.37,9400.0,30.43,30.44,30.34,30.37,9400.0
2011-12-29 12:35:00,30.36,30.39,30.35,30.38,5500.0,30.36,30.39,30.35,30.38,5500.0
2011-12-29 12:40:00,30.39,30.4,30.37,30.4,5600.0,30.39,30.4,30.37,30.4,5600.0
2011-12-29 12:45:00,30.4,30.43,30.4,30.43,4400.0,30.4,30.43,30.4,30.43,4400.0
2011-12-29 12:50:00,30.43,30.44,30.41,30.41,4200.0,30.43,30.44,30.41,30.41,4200.0
2011-12-29 12:55:00,30.4,30.4,30.37,30.38,5600.0,30.4,30.4,30.37,30.38,5600.0
2011-12-29 13:00:00,30.39,30.45,30.39,30.41,9100.0,30.39,30.45,30.39,30.41,9100.0
2011-12-29 13:05:00,30.41,30.46,30.41,30.46,8900.0,30.41,30.46,30.41,30.46,8900.0
2011-12-29 13:10:00,30.46,30.47,30.42,30.42,5700.0,30.46,30.47,30.42,30.42,5700.0
2011-12-29 13:15:00,30.41,30.41,30.31,30.34,6500.0,30.41,30.41,30.31,30.34,6500.0
2011-12-29 13:20:00,30.34,30.36,30.33,30.34,5100.0,30.34,30.36,30.33,30.34,5100.0
2011-12-29 13:25:00,30.34,30.39,30.3,30.37,17800.0,30.34,30.39,30.3,30.37,17800.0
2011-12-29 13:30:00,30.36,30.37,30.35,30.36,4700.0,30.36,30.37,30.35,30.36,4700.0
2011-12-29 13:35:00,30.36,30.38,30.34,30.35,7000.0,30.36,30.38,30.34,30.35,7000.0
2011-12-29 13:40:00,30.36,30.39,30.31,30.33,15800.0,30.36,30.39,30.31,30.33,15800.0
2011-12-29 13:45:00,30.32,30.32,30.29,30.32,6700.0,30.32,30.32,30.29,30.32,6700.0
2011-12-29 13:50:00,30.31,30.33,30.3,30.33,7200.0,30.31,30.33,30.3,30.33,7200.0
2011-12-29 13:55:00,30.32,30.35,30.3,30.32,7900.0,30.32,30.35,30.3,30.32,7900.0
2011-12-29 14:00:00,30.32,30.34,30.29,30.32,9100.0,30.32,30.34,30.29,30.32,9100.0
2011-12-29 14:05:00,30.31,30.31,30.27,30.31,11600.0,30.31,30.31,30.27,30.31,11600.0
2011-12-29 14:10:00,30.31,30.33,30.3,30.33,7200.0,30.31,30.33,30.3,30.33,7200.0
2011-12-29 14:15:00,30.33,30.33,30.31,30.32,4500.0,30.33,30.33,30.31,30.32,4500.0
2011-12-29 14:20:00,30.32,30.32,30.29,30.3,10600.0,30.32,30.32,30.29,30.3,10600.0
2011-12-29 14:25:00,30.31,30.34,30.3,30.31,14100.0,30.31,30.34,30.3,30.31,14100.0
2011-12-29 14:30:00,30.32,30.33,30.27,30.27,9400.0,30.32,30.33,30.27,30.27,9400.0
2011-12-29 14:35:00,30.26,30.28,30.25,30.25,11800.0,30.26,30.28,30.25,30.25,11800.0
2011-12-29 14:40:00,30.25,30.26,30.22,30.23,6900.0,30.25,30.26,30.22,30.23,6900.0
2011-12-29 14:45:00,30.23,30.26,30.23,30.26,10000.0,30.23,30.26,30.23,30.26,10000.0
2011-12-29 14:50:00,30.26,30.26,30.21,30.23,11900.0,30.26,30.26,30.21,30.23,11900.0
2011-12-29 14:55:00,30.24,30.28,30.24,30.28,10500.0,30.24,30.28,30.24,30.28,10500.0
2011-12-29 15:00:00,30.27,30.3,30.27,30.3,8000.0,30.27,30.3,30.27,30.3,8000.0
2011-12-29 15:05:00,30.3,30.34,30.28,30.33,14500.0,30.3,30.34,30.28,30.33,14500.0
2011-12-29 15:10:00,30.33,30.37,30.33,30.36,19900.0,30.33,30.37,30.33,30.36,19900.0
2011-12-29 15:15:00,30.37,30.41,30.37,30.4,18100.0,30.37,30.41,30.37,30.4,18100.0
2011-12-29 15:20:00,30.4,30.4,30.32,30.38,22800.0,30.4,30.4,30.32,30.38,22800.0
2011-12-29 15:25:00,30.38,30.38,30.33,30.35,17600.0,30.38,30.38,30.33,30.35,17600.0
2011-12-29 15:30:00,30.35,30.4,30.34,30.39,42400.0,30.35,30.4,30.34,30.39,42400.0
2011-12-29 15:35:00,30.38,30.4,30.37,30.39,24700.0,30.38,30.4,30.37,30.39,24700.0
2011-12-29 15:40:00,30.4,30.43,30.4,30.42,25300.0,30.4,30.43,30.4,30.42,25300.0
2011-12-29 15:45:00,30.43,30.45,30.41,30.42,75500.0,30.43,30.45,30.41,30.42,75500.0
2011-12-29 15:50:00,30.41,30.44,30.37,30.38,73300.0,30.41,30.44,30.37,30.38,73300.0
2011-12-29 15:55:00,30.39,30.43,30.34,30.4,148100.0,30.39,30.43,30.34,30.4,148100.0
2011-12-30 09:30:00,30.48,30.48,30.3,30.33,25300.0,30.48,30.48,30.3,30.33,25300.0
2011-12-30 09:35:00,30.34,30.47,30.33,30.46,7700.0,30.34,30.47,30.33,30.46,7700.0
2011-12-30 09:40:00,30.45,30.45,30.26,30.26,21300.0,30.45,30.45,30.26,30.26,21300.0
2011-12-30 09:45:00,30.26,30.46,30.25,30.33,18400.0,30.26,30.46,30.25,30.33,18400.0
2011-12-30 09:50:00,30.33,30.36,30.31,30.34,15700.0,30.33,30.36,30.31,30.34,15700.0
2011-12-30 09:55:00,30.35,30.42,30.3,30.41,16200.0,30.35,30.42,30.3,30.41,16200.0
2011-12-30 10:00:00,30.4,30.46,30.39,30.46,6800.0,30.4,30.46,30.39,30.46,6800.0
2011-12-30 10:05:00,30.46,30.46,30.37,30.44,19000.0,30.46,30.46,30.37,30.44,19000.0
2011-12-30 10:10:00,30.44,30.49,30.43,30.49,11200.0,30.44,30.49,30.43,30.49,11200.0
2011-12-30 10:15:00,30.48,30.52,30.43,30.5,16200.0,30.48,30.52,30.43,30.5,16200.0
2011-12-30 10:20:00,30.51,30.56,30.51,30.56,10200.0,30.51,30.56,30.51,30.56,10200.0
2011-12-30 10:25:00,30.55,30.55,30.48,30.48,24200.0,30.55,30.55,30.48,30.48,24200.0
2011-12-30 10:30:00,30.48,30.5,30.46,30.46,6900.0,30.48,30.5,30.46,30.46,6900.0
2011-12-30 10:35:00,30.44,30.51,30.44,30.5,4800.0,30.44,30.51,30.44,30.5,4800.0
2011-12-30 10:40:00,30.49,30.49,30.43,30.43,9800.0,30.49,30.49,30.43,30.43,9800.0
2011-12-30 10:45:00,30.41,30.44,30.37,30.44,6900.0,30.41,30.44,30.37,30.44,6900.0
2011-12-30 10:50:00,30.43,30.49,30.43,30.47,10700.0,30.43,30.49,30.43,30.47,10700.0
2011-12-30 10:55:00,30.48,30.5,30.43,30.43,7200.0,30.48,30.5,30.43,30.43,7200.0
2011-12-30 11:00:00,30.44,30.51,30.44,30.5,8500.0,30.44,30.51,30.44,30.5,8500.0
2011-12-30 11:05:00,30.51,30.56,30.51,30.55,12000.0,30.51,30.56,30.51,30.55,12000.0
2011-12-30 11:10:00,30.55,30.59,30.55,30.58,15600.0,30.55,30.59,30.55,30.58,15600.0
2011-12-30 11:15:00,30.58,30.61,30.58,30.59,13600.0,30.58,30.61,30.58,30.59,13600.0
2011-12-30 11:20:00,30.59,30.61,30.57,30.6,20900.0,30.59,30.61,30.57,30.6,20900.0
2011-12-30 11:25:00,30.59,30.6,30.54,30.54,8900.0,30.59,30.6,30.54,30.54,8900.0
2011-12-30 11:30:00,30.55,30.56,30.53,30.55,6900.0,30.55,30.56,30.53,30.55,6900.0
2011-12-30 11:35:00,30.55,30.56,30.51,30.51,6600.0,30.55,30.56,30.51,30.51,6600.0
2011-12-30 11:40:00,30.51,30.55,30.49,30.54,11900.0,30.51,30.55,30.49,30.54,11900.0
2011-12-30 11:45:00,30.53,30.55,30.52,30.53,18100.0,30.53,30.55,30.52,30.53,18100.0
2011-12-30 11:50:00,30.53,30.55,30.51,30.51,9000.0,30.53,30.55,30.51,30.51,9000.0
2011-12-30 11:55:00,30.5,30.53,30.47,30.49,23400.0,30.5,30.53,30.47,30.49,23400.0
2011-12-30 12:00:00,30.49,30.5,30.45,30.47,14000.0,30.49,30.5,30.45,30.47,14000.0
2011-12-30 12:05:00,30.47,30.48,30.45,30.45,7800.0,30.47,30.48,30.45,30.45,7800.0
2011-12-30 12:10:00,30.45,30.45,30.39,30.41,12400.0,30.45,30.45,30.39,30.41,12400.0
2011-12-30 12:15:00,30.41,30.41,30.37,30.37,4800.0,30.41,30.41,30.37,30.37,4800.0
2011-12-30 12:20:00,30.37,30.38,30.34,30.35,8000.0,30.37,30.38,30.34,30.35,8000.0
2011-12-30 12:25:00,30.34,30.34,30.31,30.31,6000.0,30.34,30.34,30.31,30.31,6000.0
2011-12-30 12:30:00,30.31,30.39,30.31,30.39,6300.0,30.31,30.39,30.31,30.39,6300.0
2011-12-30 12:35:00,30.4,30.43,30.4,30.42,3700.0,30.4,30.43,30.4,30.42,3700.0
2011-12-30 12:40:00,30.42,30.43,30.4,30.41,7800.0,30.42,30.43,30.4,30.41,7800.0
2011-12-30 12:45:00,30.41,30.41,30.4,30.41,2400.0,30.41,30.41,30.4,30.41,2400.0
2011-12-30 12:50:00,30.41,30.41,30.38,30.38,5000.0,30.41,30.41,30.38,30.38,5000.0
2011-12-30 12:55:00,30.38,30.39,30.35,30.35,3300.0,30.38,30.39,30.35,30.35,3300.0
2011-12-30 13:00:00,30.35,30.36,30.35,30.35,1100.0,30.35,30.36,30.35,30.35,1100.0
2011-12-30 13:05:00,30.35,30.39,30.35,30.39,7900.0,30.35,30.39,30.35,30.39,7900.0
2011-12-30 13:10:00,30.38,30.39,30.35,30.38,6400.0,30.38,30.39,30.35,30.38,6400.0
2011-12-30 13:15:00,30.37,30.38,30.34,30.34,4400.0,30.37,30.38,30.34,30.34,4400.0
2011-12-30 13:20:00,30.34,30.36,30.33,30.34,7400.0,30.34,30.36,30.33,30.34,7400.0
2011-12-30 13:25:00,30.35,30.36,30.34,30.34,2800.0,30.35,30.36,30.34,30.34,2800.0
2011-12-30 13:30:00,30.35,30.39,30.35,30.39,12700.0,30.35,30.39,30.35,30.39,12700.0
2011-12-30 13:35:00,30.38,30.44,30.38,30.44,6300.0,30.38,30.44,30.38,30.44,6300.0
2011-12-30 13:40:00,30.45,30.45,30.42,30.42,6900.0,30.45,30.45,30.42,30.42,6900.0
2011-12-30 13:45:00,30.42,30.43,30.41,30.42,4200.0,30.42,30.43,30.41,30.42,4200.0
2011-12-30 13:50:00,30.42,30.43,30.41,30.42,3100.0,30.42,30.43,30.41,30.42,3100.0
2011-12-30 13:55:00,30.42,30.43,30.42,30.43,2500.0,30.42,30.43,30.42,30.43,2500.0
2011-12-30 14:00:00,30.42,30.43,30.4,30.4,4600.0,30.42,30.43,30.4,30.4,4600.0
2011-12-30 14:05:00,30.4,30.4,30.39,30.39,1800.0,30.4,30.4,30.39,30.39,1800.0
2011-12-30 14:10:00,30.4,30.4,30.37,30.38,5900.0,30.4,30.4,30.37,30.38,5900.0
2011-12-30 14:15:00,30.37,30.37,30.34,30.34,15500.0,30.37,30.37,30.34,30.34,15500.0
2011-12-30 14:20:00,30.34,30.34,30.26,30.28,10500.0,30.34,30.34,30.26,30.28,10500.0
2011-12-30 14:25:00,30.29,30.3,30.28,30.28,5300.0,30.29,30.3,30.28,30.28,5300.0
2011-12-30 14:30:00,30.3,30.34,30.3,30.34,8000.0,30.3,30.34,30.3,30.34,8000.0
2011-12-30 14:35:00,30.35,30.37,30.34,30.36,11000.0,30.35,30.37,30.34,30.36,11000.0
2011-12-30 14:40:00,30.36,30.37,30.34,30.35,14000.0,30.36,30.37,30.34,30.35,14000.0
2011-12-30 14:45:00,30.34,30.43,30.34,30.43,38200.0,30.34,30.43,30.34,30.43,38200.0
2011-12-30 14:50:00,30.43,30.45,30.42,30.44,21000.0,30.43,30.45,30.42,30.44,21000.0
2011-12-30 14:55:00,30.43,30.44,30.43,30.43,8400.0,30.43,30.44,30.43,30.43,8400.0
2011-12-30 15:00:00,30.43,30.44,30.43,30.43,9500.0,30.43,30.44,30.43,30.43,9500.0
2011-12-30 15:05:00,30.43,30.44,30.43,30.43,6900.0,30.43,30.44,30.43,30.43,6900.0
2011-12-30 15:10:00,30.44,30.44,30.42,30.44,16800.0,30.44,30.44,30.42,30.44,16800.0
2011-12-30 15:15:00,30.44,30.47,30.44,30.46,10800.0,30.44,30.47,30.44,30.46,10800.0
2011-12-30 15:20:00,30.46,30.49,30.45,30.49,10500.0,30.46,30.49,30.45,30.49,10500.0
2011-12-30 15:25:00,30.49,30.5,30.43,30.43,21400.0,30.49,30.5,30.43,30.43,21400.0
2011-12-30 15:30:00,30.44,30.44,30.43,30.43,14300.0,30.44,30.44,30.43,30.43,14300.0
2011-12-30 15:35:00,30.43,30.44,30.43,30.43,13200.0,30.43,30.44,30.43,30.43,13200.0
2011-12-30 15:40:00,30.43,30.47,30.42,30.47,25100.0,30.43,30.47,30.42,30.47,25100.0
2011-12-30 15:45:00,30.46,30.47,30.43,30.43,35500.0,30.46,30.47,30.43,30.43,35500.0
2011-12-30 15:50:00,30.43,30.44,30.41,30.42,44900.0,30.43,30.44,30.41,30.42,44900.0
2011-12-30 15:55:00,30.41,30.42,30.33,30.33,96600.0,30.41,30.42,30.33,30.33,96600.0
2012-01-03 09:30:00,31.22,31.83,31.15,31.78,132700.0,31.22,31.83,31.15,31.78,132700.0
2012-01-03 09:35:00,31.77,31.77,31.33,31.5,43900.0,31.77,31.77,31.33,31.5,43900.0
2012-01-03 09:40:00,31.5,31.54,31.33,31.4,54900.0,31.5,31.54,31.33,31.4,54900.0
2012-01-03 09:45:00,31.39,31.39,31.23,31.27,40400.0,31.39,31.39,31.23,31.27,40400.0
2012-01-03 09:50:00,31.28,31.3,31.22,31.29,14000.0,31.28,31.3,31.22,31.29,14000.0
2012-01-03 09:55:00,31.3,31.41,31.3,31.41,29800.0,31.3,31.41,31.3,31.41,29800.0
2012-01-03 10:00:00,31.39,31.53,31.32,31.52,26800.0,31.39,31.53,31.32,31.52,26800.0
2012-01-03 10:05:00,31.5,31.57,31.5,31.55,27400.0,31.5,31.57,31.5,31.55,27400.0
2012-01-03 10:10:00,31.56,31.62,31.54,31.57,61900.0,31.56,31.62,31.54,31.57,61900.0
2012-01-03 10:15:00,31.56,31.56,31.52,31.56,14000.0,31.56,31.56,31.52,31.56,14000.0
2012-01-03 10:20:00,31.56,31.61,31.56,31.57,11800.0,31.56,31.61,31.56,31.57,11800.0
2012-01-03 10:25:00,31.56,31.58,31.51,31.53,19500.0,31.56,31.58,31.51,31.53,19500.0
2012-01-03 10:30:00,31.53,31.55,31.5,31.5,11600.0,31.53,31.55,31.5,31.5,11600.0
2012-01-03 10:35:00,31.5,31.55,31.48,31.49,11800.0,31.5,31.55,31.48,31.49,11800.0
2012-01-03 10:40:00,31.49,31.6,31.47,31.6,23900.0,31.49,31.6,31.47,31.6,23900.0
2012-01-03 10:45:00,31.6,31.65,31.55,31.56,20900.0,31.6,31.65,31.55,31.56,20900.0
2012-01-03 10:50:00,31.55,31.62,31.53,31.62,19800.0,31.55,31.62,31.53,31.62,19800.0
2012-01-03 10:55:00,31.62,31.68,31.61,31.68,23100.0,31.62,31.68,31.61,31.68,23100.0
2012-01-03 11:00:00,31.68,31.7,31.66,31.7,21800.0,31.68,31.7,31.66,31.7,21800.0
2012-01-03 11:05:00,31.7,31.71,31.57,31.57,32100.0,31.7,31.71,31.57,31.57,32100.0
2012-01-03 11:10:00,31.57,31.61,31.54,31.56,52300.0,31.57,31.61,31.54,31.56,52300.0
2012-01-03 11:15:00,31.56,31.58,31.51,31.51,22900.0,31.56,31.58,31.51,31.51,22900.0
2012-01-03 11:20:00,31.51,31.55,31.49,31.51,25200.0,31.51,31.55,31.49,31.51,25200.0
2012-01-03 11:25:00,31.5,31.55,31.49,31.55,20300.0,31.5,31.55,31.49,31.55,20300.0
2012-01-03 11:30:00,31.55,31.57,31.52,31.53,14300.0,31.55,31.57,31.52,31.53,14300.0
2012-01-03 11:35:00,31.53,31.56,31.49,31.55,22900.0,31.53,31.56,31.49,31.55,22900.0
2012-01-03 11:40:00,31.54,31.54,31.46,31.46,37900.0,31.54,31.54,31.46,31.46,37900.0
2012-01-03 11:45:00,31.46,31.47,31.4,31.43,20200.0,31.46,31.47,31.4,31.43,20200.0
2012-01-03 11:50:00,31.42,31.45,31.42,31.43,7600.0,31.42,31.45,31.42,31.43,7600.0
2012-01-03 11:55:00,31.43,31.5,31.4,31.41,17100.0,31.43,31.5,31.4,31.41,17100.0
2012-01-03 12:00:00,31.4,31.45,31.4,31.43,27000.0,31.4,31.45,31.4,31.43,27000.0
2012-01-03 12:05:00,31.42,31.43,31.36,31.39,37700.0,31.42,31.43,31.36,31.39,37700.0
2012-01-03 12:10:00,31.39,31.39,31.25,31.26,19600.0,31.39,31.39,31.25,31.26,19600.0
2012-01-03 12:15:00,31.25,31.31,31.25,31.31,22800.0,31.25,31.31,31.25,31.31,22800.0
2012-01-03 12:20:00,31.3,31.32,31.21,31.24,23800.0,31.3,31.32,31.21,31.24,23800.0
2012-01-03 12:25:00,31.23,31.24,31.19,31.2,12700.0,31.23,31.24,31.19,31.2,12700.0
2012-01-03 12:30:00,31.21,31.21,31.07,31.07,16800.0,31.21,31.21,31.07,31.07,16800.0
2012-01-03 12:35:00,31.07,31.08,30.95,30.95,15800.0,31.07,31.08,30.95,30.95,15800.0
2012-01-03 12:40:00,30.96,31.05,30.95,31.03,16300.0,30.96,31.05,30.95,31.03,16300.0
2012-01-03 12:45:00,31.02,31.02,30.88,30.88,13900.0,31.02,31.02,30.88,30.88,13900.0
2012-01-03 12:50:00,30.87,30.91,30.86,30.91,20200.0,30.87,30.91,30.86,30.91,20200.0
2012-01-03 12:55:00,30.92,30.97,30.87,30.94,20400.0,30.92,30.97,30.87,30.94,20400.0
2012-01-03 13:00:00,30.95,31.03,30.94,30.97,46200.0,30.95,31.03,30.94,30.97,46200.0
2012-01-03 13:05:00,30.96,30.97,30.89,30.9,15800.0,30.96,30.97,30.89,30.9,15800.0
2012-01-03 13:10:00,30.9,30.93,30.85,30.93,12800.0,30.9,30.93,30.85,30.93,12800.0
2012-01-03 13:15:00,30.93,30.96,30.92,30.93,9400.0,30.93,30.96,30.92,30.93,9400.0
2012-01-03 13:20:00,30.93,30.94,30.88,30.89,12700.0,30.93,30.94,30.88,30.89,12700.0
2012-01-03 13:25:00,30.89,30.98,30.87,30.98,26900.0,30.89,30.98,30.87,30.98,26900.0
2012-01-03 13:30:00,30.97,30.98,30.93,30.96,12200.0,30.97,30.98,30.93,30.96,12200.0
2012-01-03 13:35:00,30.97,30.99,30.94,30.95,14200.0,30.97,30.99,30.94,30.95,14200.0
2012-01-03 13:40:00,30.95,31.03,30.95,31.0,14800.0,30.95,31.03,30.95,31.0,14800.0
2012-01-03 13:45:00,30.98,31.02,30.97,31.02,15300.0,30.98,31.02,30.97,31.02,15300.0
2012-01-03 13:50:00,31.02,31.06,31.01,31.06,158600.0,31.02,31.06,31.01,31.06,158600.0
2012-01-03 13:55:00,31.05,31.08,31.03,31.05,17400.0,31.05,31.08,31.03,31.05,17400.0
2012-01-03 14:00:00,31.06,31.09,31.05,31.07,24000.0,31.06,31.09,31.05,31.07,24000.0
2012-01-03 14:05:00,31.07,31.07,31.05,31.06,40300.0,31.07,31.07,31.05,31.06,40300.0
2012-01-03 14:10:00,31.07,31.08,31.05,31.05,30000.0,31.07,31.08,31.05,31.05,30000.0
2012-01-03 14:15:00,31.05,31.08,30.99,31.07,46200.0,31.05,31.08,30.99,31.07,46200.0
2012-01-03 14:20:00,31.07,31.09,31.05,31.08,28600.0,31.07,31.09,31.05,31.08,28600.0
2012-01-03 14:25:00,31.08,31.08,31.03,31.05,32000.0,31.08,31.08,31.03,31.05,32000.0
2012-01-03 14:30:00,31.05,31.07,31.04,31.05,29900.0,31.05,31.07,31.04,31.05,29900.0
2012-01-03 14:35:00,31.07,31.09,31.02,31.02,37600.0,31.07,31.09,31.02,31.02,37600.0
2012-01-03 14:40:00,31.01,31.09,30.99,31.07,24900.0,31.01,31.09,30.99,31.07,24900.0
2012-01-03 14:45:00,31.08,31.09,31.05,31.07,12400.0,31.08,31.09,31.05,31.07,12400.0
2012-01-03 14:50:00,31.07,31.08,31.03,31.03,21200.0,31.07,31.08,31.03,31.03,21200.0
2012-01-03 14:55:00,31.02,31.05,31.02,31.05,21800.0,31.02,31.05,31.02,31.05,21800.0
2012-01-03 15:00:00,31.05,31.05,30.97,30.97,15300.0,31.05,31.05,30.97,30.97,15300.0
2012-01-03 15:05:00,30.96,30.99,30.96,30.98,21300.0,30.96,30.99,30.96,30.98,21300.0
2012-01-03 15:10:00,30.97,30.98,30.94,30.94,23300.0,30.97,30.98,30.94,30.94,23300.0
2012-01-03 15:15:00,30.93,30.96,30.92,30.93,23500.0,30.93,30.96,30.92,30.93,23500.0
2012-01-03 15:20:00,30.94,30.95,30.79,30.79,46200.0,30.94,30.95,30.79,30.79,46200.0
2012-01-03 15:25:00,30.78,30.83,30.77,30.82,50500.0,30.78,30.83,30.77,30.82,50500.0
2012-01-03 15:30:00,30.82,30.87,30.8,30.85,65200.0,30.82,30.87,30.8,30.85,65200.0
2012-01-03 15:35:00,30.86,30.86,30.8,30.84,44200.0,30.86,30.86,30.8,30.84,44200.0
2012-01-03 15:40:00,30.84,30.91,30.83,30.91,37500.0,30.84,30.91,30.83,30.91,37500.0
2012-01-03 15:45:00,30.91,30.97,30.91,30.95,53200.0,30.91,30.97,30.91,30.95,53200.0
2012-01-03 15:50:00,30.96,30.97,30.85,30.85,81500.0,30.96,30.97,30.85,30.85,81500.0
2012-01-03 15:55:00,30.86,30.9,30.79,30.8,138600.0,30.86,30.9,30.79,30.8,138600.0
2012-01-04 09:30:00,30.69,30.73,30.35,30.37,41600.0,30.69,30.73,30.35,30.37,41600.0
2012-01-04 09:35:00,30.36,30.36,30.15,30.18,42100.0,30.36,30.36,30.15,30.18,42100.0
2012-01-04 09:40:00,30.19,30.23,30.03,30.19,29600.0,30.19,30.23,30.03,30.19,29600.0
2012-01-04 09:45:00,30.21,30.28,30.1,30.26,27500.0,30.21,30.28,30.1,30.26,27500.0
2012-01-04 09:50:00,30.26,30.28,30.2,30.21,27400.0,30.26,30.28,30.2,30.21,27400.0
2012-01-04 09:55:00,30.21,30.25,30.19,30.22,39000.0,30.21,30.25,30.19,30.22,39000.0
2012-01-04 10:00:00,30.22,30.27,30.19,30.21,31600.0,30.22,30.27,30.19,30.21,31600.0
2012-01-04 10:05:00,30.21,30.26,30.2,30.25,19400.0,30.21,30.26,30.2,30.25,19400.0
2012-01-04 10:10:00,30.24,30.24,30.2,30.23,67100.0,30.24,30.24,30.2,30.23,67100.0
2012-01-04 10:15:00,30.22,30.29,30.2,30.27,33200.0,30.22,30.29,30.2,30.27,33200.0
2012-01-04 10:20:00,30.27,30.35,30.27,30.28,17200.0,30.27,30.35,30.27,30.28,17200.0
2012-01-04 10:25:00,30.3,30.3,30.19,30.2,29200.0,30.3,30.3,30.19,30.2,29200.0
2012-01-04 10:30:00,30.2,30.24,30.2,30.21,36100.0,30.2,30.24,30.2,30.21,36100.0
2012-01-04 10:35:00,30.21,30.23,30.2,30.21,40800.0,30.21,30.23,30.2,30.21,40800.0
2012-01-04 10:40:00,30.21,30.27,30.2,30.27,14800.0,30.21,30.27,30.2,30.27,14800.0
2012-01-04 10:45:00,30.26,30.27,30.21,30.27,11200.0,30.26,30.27,30.21,30.27,11200.0
2012-01-04 10:50:00,30.26,30.3,30.26,30.28,16200.0,30.26,30.3,30.26,30.28,16200.0
2012-01-04 10:55:00,30.28,30.31,30.21,30.21,10200.0,30.28,30.31,30.21,30.21,10200.0
2012-01-04 11:00:00,30.22,30.29,30.22,30.28,11800.0,30.22,30.29,30.22,30.28,11800.0
2012-01-04 11:05:00,30.27,30.28,30.23,30.24,24500.0,30.27,30.28,30.23,30.24,24500.0
2012-01-04 11:10:00,30.23,30.3,30.22,30.27,26600.0,30.23,30.3,30.22,30.27,26600.0
2012-01-04 11:15:00,30.27,30.3,30.24,30.25,25100.0,30.27,30.3,30.24,30.25,25100.0
2012-01-04 11:20:00,30.25,30.28,30.22,30.22,24700.0,30.25,30.28,30.22,30.22,24700.0
2012-01-04 11:25:00,30.23,30.26,30.2,30.21,31200.0,30.23,30.26,30.2,30.21,31200.0
2012-01-04 11:30:00,30.22,30.22,30.2,30.2,27400.0,30.22,30.22,30.2,30.2,27400.0
2012-01-04 11:35:00,30.2,30.25,30.2,30.23,48100.0,30.2,30.25,30.2,30.23,48100.0
2012-01-04 11:40:00,30.22,30.22,30.14,30.15,106100.0,30.22,30.22,30.14,30.15,106100.0
2012-01-04 11:45:00,30.15,30.21,30.11,30.21,23200.0,30.15,30.21,30.11,30.21,23200.0
2012-01-04 11:50:00,30.21,30.22,30.2,30.21,10600.0,30.21,30.22,30.2,30.21,10600.0
2012-01-04 11:55:00,30.21,30.26,30.19,30.26,28700.0,30.21,30.26,30.19,30.26,28700.0
2012-01-04 12:00:00,30.26,30.28,30.22,30.23,9800.0,30.26,30.28,30.22,30.23,9800.0
2012-01-04 12:05:00,30.23,30.33,30.22,30.31,12900.0,30.23,30.33,30.22,30.31,12900.0
2012-01-04 12:10:00,30.3,30.31,30.29,30.29,8400.0,30.3,30.31,30.29,30.29,8400.0
2012-01-04 12:15:00,30.29,30.35,30.29,30.32,10800.0,30.29,30.35,30.29,30.32,10800.0
2012-01-04 12:20:00,30.32,30.35,30.32,30.34,13900.0,30.32,30.35,30.32,30.34,13900.0
2012-01-04 12:25:00,30.34,30.41,30.34,30.4,44600.0,30.34,30.41,30.34,30.4,44600.0
2012-01-04 12:30:00,30.41,30.44,30.41,30.41,15800.0,30.41,30.44,30.41,30.41,15800.0
2012-01-04 12:35:00,30.41,30.41,30.36,30.4,11500.0,30.41,30.41,30.36,30.4,11500.0
2012-01-04 12:40:00,30.41,30.44,30.4,30.41,9700.0,30.41,30.44,30.4,30.41,9700.0
2012-01-04 12:45:00,30.41,30.42,30.4,30.4,8800.0,30.41,30.42,30.4,30.4,8800.0
2012-01-04 12:50:00,30.39,30.43,30.38,30.43,13100.0,30.39,30.43,30.38,30.43,13100.0
2012-01-04 12:55:00,30.43,30.44,30.41,30.42,12000.0,30.43,30.44,30.41,30.42,12000.0
2012-01-04 13:00:00,30.41,30.41,30.34,30.34,16900.0,30.41,30.41,30.34,30.34,16900.0
2012-01-04 13:05:00,30.34,30.35,30.28,30.29,15500.0,30.34,30.35,30.28,30.29,15500.0
2012-01-04 13:10:00,30.28,30.32,30.28,30.31,13600.0,30.28,30.32,30.28,30.31,13600.0
2012-01-04 13:15:00,30.3,30.3,30.25,30.27,11800.0,30.3,30.3,30.25,30.27,11800.0
2012-01-04 13:20:00,30.27,30.3,30.26,30.3,12300.0,30.27,30.3,30.26,30.3,12300.0
2012-01-04 13:25:00,30.3,30.32,30.28,30.28,39900.0,30.3,30.32,30.28,30.28,39900.0
2012-01-04 13:30:00,30.27,30.28,30.25,30.27,17600.0,30.27,30.28,30.25,30.27,17600.0
2012-01-04 13:35:00,30.27,30.28,30.25,30.25,16800.0,30.27,30.28,30.25,30.25,16800.0
2012-01-04 13:40:00,30.25,30.27,30.24,30.27,13700.0,30.25,30.27,30.24,30.27,13700.0
2012-01-04 13:45:00,30.26,30.29,30.25,30.27,30800.0,30.26,30.29,30.25,30.27,30800.0
2012-01-04 13:50:00,30.27,30.29,30.24,30.29,23700.0,30.27,30.29,30.24,30.29,23700.0
2012-01-04 13:55:00,30.3,30.32,30.28,30.3,21800.0,30.3,30.32,30.28,30.3,21800.0
2012-01-04 14:00:00,30.3,30.32,30.29,30.29,22000.0,30.3,30.32,30.29,30.29,22000.0
2012-01-04 14:05:00,30.28,30.32,30.27,30.32,19800.0,30.28,30.32,30.27,30.32,19800.0
2012-01-04 14:10:00,30.32,30.38,30.3,30.36,58100.0,30.32,30.38,30.3,30.36,58100.0
2012-01-04 14:15:00,30.36,30.44,30.35,30.44,13900.0,30.36,30.44,30.35,30.44,13900.0
2012-01-04 14:20:00,30.43,30.44,30.39,30.4,24700.0,30.43,30.44,30.39,30.4,24700.0
2012-01-04 14:25:00,30.39,30.42,30.37,30.38,10000.0,30.39,30.42,30.37,30.38,10000.0
2012-01-04 14:30:00,30.38,30.49,30.38,30.48,27700.0,30.38,30.49,30.38,30.48,27700.0
2012-01-04 14:35:00,30.48,30.5,30.46,30.48,27500.0,30.48,30.5,30.46,30.48,27500.0
2012-01-04 14:40:00,30.48,30.51,30.48,30.49,21600.0,30.48,30.51,30.48,30.49,21600.0
2012-01-04 14:45:00,30.49,30.5,30.42,30.44,37300.0,30.49,30.5,30.42,30.44,37300.0
2012-01-04 14:50:00,30.43,30.49,30.43,30.48,29300.0,30.43,30.49,30.43,30.48,29300.0
2012-01-04 14:55:00,30.48,30.5,30.45,30.46,32500.0,30.48,30.5,30.45,30.46,32500.0
2012-01-04 15:00:00,30.46,30.46,30.38,30.38,28000.0,30.46,30.46,30.38,30.38,28000.0
2012-01-04 15:05:00,30.39,30.41,30.37,30.39,27800.0,30.39,30.41,30.37,30.39,27800.0
2012-01-04 15:10:00,30.38,30.42,30.36,30.36,27400.0,30.38,30.42,30.36,30.36,27400.0
2012-01-04 15:15:00,30.36,30.36,30.31,30.32,26400.0,30.36,30.36,30.31,30.32,26400.0
2012-01-04 15:20:00,30.32,30.36,30.31,30.33,22700.0,30.32,30.36,30.31,30.33,22700.0
2012-01-04 15:25:00,30.33,30.35,30.31,30.35,38800.0,30.33,30.35,30.31,30.35,38800.0
2012-01-04 15:30:00,30.35,30.37,30.3,30.33,38700.0,30.35,30.37,30.3,30.33,38700.0
2012-01-04 15:35:00,30.34,30.36,30.32,30.35,30200.0,30.34,30.36,30.32,30.35,30200.0
2012-01-04 15:40:00,30.34,30.38,30.32,30.35,46300.0,30.34,30.38,30.32,30.35,46300.0
2012-01-04 15:45:00,30.34,30.34,30.24,30.24,70100.0,30.34,30.34,30.24,30.24,70100.0
2012-01-04 15:50:00,30.23,30.24,30.19,30.21,243600.0,30.23,30.24,30.19,30.21,243600.0
2012-01-04 15:55:00,30.21,30.22,30.19,30.22,240500.0,30.21,30.22,30.19,30.22,240500.0
2012-01-05 09:30:00,30.1,30.42,30.09,30.38,40200.0,30.1,30.42,30.09,30.38,40200.0
2012-01-05 09:35:00,30.39,30.46,30.36,30.38,22400.0,30.39,30.46,30.36,30.38,22400.0
2012-01-05 09:40:00,30.37,30.42,30.2,30.2,77400.0,30.37,30.42,30.2,30.2,77400.0
2012-01-05 09:45:00,30.21,30.24,30.03,30.05,101600.0,30.21,30.24,30.03,30.05,101600.0
2012-01-05 09:50:00,30.05,30.09,30.01,30.02,43900.0,30.05,30.09,30.01,30.02,43900.0
2012-01-05 09:55:00,30.02,30.02,29.87,29.96,47000.0,30.02,30.02,29.87,29.96,47000.0
2012-01-05 10:00:00,29.94,29.95,29.82,29.95,87200.0,29.94,29.95,29.82,29.95,87200.0
2012-01-05 10:05:00,29.96,30.13,29.91,30.1,99500.0,29.96,30.13,29.91,30.1,99500.0
2012-01-05 10:10:00,30.1,30.33,30.05,30.33,61400.0,30.1,30.33,30.05,30.33,61400.0
2012-01-05 10:15:00,30.33,30.4,30.32,30.37,27400.0,30.33,30.4,30.32,30.37,27400.0
2012-01-05 10:20:00,30.38,30.4,30.32,30.36,70400.0,30.38,30.4,30.32,30.36,70400.0
2012-01-05 10:25:00,30.34,30.39,30.3,30.37,63800.0,30.34,30.39,30.3,30.37,63800.0
2012-01-05 10:30:00,30.37,30.38,30.25,30.28,18000.0,30.37,30.38,30.25,30.28,18000.0
2012-01-05 10:35:00,30.28,30.35,30.23,30.33,37900.0,30.28,30.35,30.23,30.33,37900.0
2012-01-05 10:40:00,30.34,30.45,30.33,30.4,59100.0,30.34,30.45,30.33,30.4,59100.0
2012-01-05 10:45:00,30.39,30.41,30.37,30.39,69900.0,30.39,30.41,30.37,30.39,69900.0
2012-01-05 10:50:00,30.38,30.38,30.3,30.31,44700.0,30.38,30.38,30.3,30.31,44700.0
2012-01-05 10:55:00,30.33,30.39,30.29,30.39,26500.0,30.33,30.39,30.29,30.39,26500.0
2012-01-05 11:00:00,30.38,30.43,30.33,30.43,29900.0,30.38,30.43,30.33,30.43,29900.0
2012-01-05 11:05:00,30.43,30.47,30.41,30.42,130800.0,30.43,30.47,30.41,30.42,130800.0
2012-01-05 11:10:00,30.42,30.43,30.38,30.4,51000.0,30.42,30.43,30.38,30.4,51000.0
2012-01-05 11:15:00,30.39,30.42,30.34,30.35,54200.0,30.39,30.42,30.34,30.35,54200.0
2012-01-05 11:20:00,30.36,30.48,30.36,30.44,55300.0,30.36,30.48,30.36,30.44,55300.0
2012-01-05 11:25:00,30.43,30.51,30.43,30.49,89600.0,30.43,30.51,30.43,30.49,89600.0
2012-01-05 11:30:00,30.49,30.52,30.49,30.5,67400.0,30.49,30.52,30.49,30.5,67400.0
2012-01-05 11:35:00,30.51,30.51,30.45,30.5,57200.0,30.51,30.51,30.45,30.5,57200.0
2012-01-05 11:40:00,30.49,30.5,30.45,30.46,49000.0,30.49,30.5,30.45,30.46,49000.0
2012-01-05 11:45:00,30.47,30.56,30.47,30.51,43000.0,30.47,30.56,30.47,30.51,43000.0
2012-01-05 11:50:00,30.51,30.52,30.44,30.44,31100.0,30.51,30.52,30.44,30.44,31100.0
2012-01-05 11:55:00,30.44,30.47,30.42,30.44,13700.0,30.44,30.47,30.42,30.44,13700.0
2012-01-05 12:00:00,30.44,30.45,30.42,30.45,12900.0,30.44,30.45,30.42,30.45,12900.0
2012-01-05 12:05:00,30.45,30.48,30.44,30.48,15900.0,30.45,30.48,30.44,30.48,15900.0
2012-01-05 12:10:00,30.48,30.55,30.48,30.55,38500.0,30.48,30.55,30.48,30.55,38500.0
2012-01-05 12:15:00,30.55,30.68,30.55,30.68,31600.0,30.55,30.68,30.55,30.68,31600.0
2012-01-05 12:20:00,30.66,30.66,30.51,30.57,45900.0,30.66,30.66,30.51,30.57,45900.0
2012-01-05 12:25:00,30.57,30.69,30.57,30.66,27900.0,30.57,30.69,30.57,30.66,27900.0
2012-01-05 12:30:00,30.66,30.69,30.64,30.67,18300.0,30.66,30.69,30.64,30.67,18300.0
2012-01-05 12:35:00,30.67,30.72,30.67,30.7,26200.0,30.67,30.72,30.67,30.7,26200.0
2012-01-05 12:40:00,30.7,30.78,30.7,30.75,23100.0,30.7,30.78,30.7,30.75,23100.0
2012-01-05 12:45:00,30.75,30.86,30.75,30.86,28000.0,30.75,30.86,30.75,30.86,28000.0
2012-01-05 12:50:00,30.86,30.88,30.83,30.88,23100.0,30.86,30.88,30.83,30.88,23100.0
2012-01-05 12:55:00,30.88,30.94,30.86,30.92,26700.0,30.88,30.94,30.86,30.92,26700.0
2012-01-05 13:00:00,30.93,30.93,30.88,30.9,24300.0,30.93,30.93,30.88,30.9,24300.0
2012-01-05 13:05:00,30.92,30.94,30.87,30.93,38400.0,30.92,30.94,30.87,30.93,38400.0
2012-01-05 13:10:00,30.94,30.95,30.93,30.94,14400.0,30.94,30.95,30.93,30.94,14400.0
2012-01-05 13:15:00,30.94,30.96,30.92,30.94,20800.0,30.94,30.96,30.92,30.94,20800.0
2012-01-05 13:20:00,30.95,31.0,30.94,30.99,22400.0,30.95,31.0,30.94,30.99,22400.0
2012-01-05 13:25:00,30.99,31.11,30.99,31.1,20800.0,30.99,31.11,30.99,31.1,20800.0
2012-01-05 13:30:00,31.1,31.16,31.1,31.13,29600.0,31.1,31.16,31.1,31.13,29600.0
2012-01-05 13:35:00,31.13,31.18,31.12,31.15,16900.0,31.13,31.18,31.12,31.15,16900.0
2012-01-05 13:40:00,31.15,31.23,31.14,31.2,33400.0,31.15,31.23,31.14,31.2,33400.0
2012-01-05 13:45:00,31.2,31.2,31.13,31.14,16500.0,31.2,31.2,31.13,31.14,16500.0
2012-01-05 13:50:00,31.14,31.16,31.12,31.13,18900.0,31.14,31.16,31.12,31.13,18900.0
2012-01-05 13:55:00,31.12,31.12,31.06,31.07,34500.0,31.12,31.12,31.06,31.07,34500.0
2012-01-05 14:00:00,31.06,31.09,31.05,31.09,22600.0,31.06,31.09,31.05,31.09,22600.0
2012-01-05 14:05:00,31.09,31.1,31.05,31.07,16000.0,31.09,31.1,31.05,31.07,16000.0
2012-01-05 14:10:00,31.07,31.1,31.06,31.07,18800.0,31.07,31.1,31.06,31.07,18800.0
2012-01-05 14:15:00,31.07,31.07,30.99,31.0,18400.0,31.07,31.07,30.99,31.0,18400.0
2012-01-05 14:20:00,31.01,31.01,30.97,30.99,20900.0,31.01,31.01,30.97,30.99,20900.0
2012-01-05 14:25:00,31.0,31.0,30.9,30.93,16000.0,31.0,31.0,30.9,30.93,16000.0
2012-01-05 14:30:00,30.92,30.93,30.91,30.92,11900.0,30.92,30.93,30.91,30.92,11900.0
2012-01-05 14:35:00,30.91,30.91,30.87,30.91,17600.0,30.91,30.91,30.87,30.91,17600.0
2012-01-05 14:40:00,30.91,30.92,30.88,30.91,15900.0,30.91,30.92,30.88,30.91,15900.0
2012-01-05 14:45:00,30.88,30.91,30.88,30.89,12200.0,30.88,30.91,30.88,30.89,12200.0
2012-01-05 14:50:00,30.89,30.89,30.84,30.85,12000.0,30.89,30.89,30.84,30.85,12000.0
2012-01-05 14:55:00,30.85,30.87,30.83,30.83,15800.0,30.85,30.87,30.83,30.83,15800.0
2012-01-05 15:00:00,30.83,30.9,30.81,30.88,48900.0,30.83,30.9,30.81,30.88,48900.0
2012-01-05 15:05:00,30.88,30.91,30.86,30.87,39600.0,30.88,30.91,30.86,30.87,39600.0
2012-01-05 15:10:00,30.87,30.87,30.79,30.81,26300.0,30.87,30.87,30.79,30.81,26300.0
2012-01-05 15:15:00,30.8,30.82,30.77,30.8,23400.0,30.8,30.82,30.77,30.8,23400.0
2012-01-05 15:20:00,30.8,30.83,30.78,30.78,23000.0,30.8,30.83,30.78,30.78,23000.0
2012-01-05 15:25:00,30.78,30.82,30.77,30.78,28000.0,30.78,30.82,30.77,30.78,28000.0
2012-01-05 15:30:00,30.78,30.8,30.71,30.71,34700.0,30.78,30.8,30.71,30.71,34700.0
2012-01-05 15:35:00,30.72,30.73,30.66,30.66,79400.0,30.72,30.73,30.66,30.66,79400.0
2012-01-05 15:40:00,30.67,30.83,30.66,30.83,75000.0,30.67,30.83,30.66,30.83,75000.0
2012-01-05 15:45:00,30.83,30.87,30.79,30.83,74300.0,30.83,30.87,30.79,30.83,74300.0
2012-01-05 15:50:00,30.83,30.84,30.77,30.83,48100.0,30.83,30.84,30.77,30.83,48100.0
2012-01-05 15:55:00,30.82,30.86,30.79,30.82,154000.0,30.82,30.86,30.79,30.82,154000.0
2012-01-06 09:30:00,30.83,30.83,30.6,30.75,21900.0,30.83,30.83,30.6,30.75,21900.0
2012-01-06 09:35:00,30.76,30.94,30.74,30.9,17600.0,30.76,30.94,30.74,30.9,17600.0
2012-01-06 09:40:00,30.88,30.88,30.65,30.68,35400.0,30.88,30.88,30.65,30.68,35400.0
2012-01-06 09:45:00,30.68,30.83,30.64,30.68,38800.0,30.68,30.83,30.64,30.68,38800.0
2012-01-06 09:50:00,30.7,30.72,30.63,30.63,11400.0,30.7,30.72,30.63,30.63,11400.0
2012-01-06 09:55:00,30.64,30.7,30.6,30.67,23200.0,30.64,30.7,30.6,30.67,23200.0
2012-01-06 10:00:00,30.65,30.68,30.58,30.63,38900.0,30.65,30.68,30.58,30.63,38900.0
2012-01-06 10:05:00,30.63,30.64,30.54,30.59,22400.0,30.63,30.64,30.54,30.59,22400.0
2012-01-06 10:10:00,30.59,30.59,30.52,30.52,28100.0,30.59,30.59,30.52,30.52,28100.0
2012-01-06 10:15:00,30.52,30.63,30.52,30.61,26400.0,30.52,30.63,30.52,30.61,26400.0
2012-01-06 10:20:00,30.61,30.68,30.6,30.67,17100.0,30.61,30.68,30.6,30.67,17100.0
2012-01-06 10:25:00,30.67,30.68,30.6,30.67,15200.0,30.67,30.68,30.6,30.67,15200.0
2012-01-06 10:30:00,30.66,30.72,30.66,30.7,13000.0,30.66,30.72,30.66,30.7,13000.0
2012-01-06 10:35:00,30.7,30.72,30.66,30.71,12100.0,30.7,30.72,30.66,30.71,12100.0
2012-01-06 10:40:00,30.7,30.7,30.63,30.7,23600.0,30.7,30.7,30.63,30.7,23600.0
2012-01-06 10:45:00,30.7,30.71,30.67,30.67,13500.0,30.7,30.71,30.67,30.67,13500.0
2012-01-06 10:50:00,30.68,30.71,30.65,30.69,30500.0,30.68,30.71,30.65,30.69,30500.0
2012-01-06 10:55:00,30.69,30.7,30.66,30.67,37400.0,30.69,30.7,30.66,30.67,37400.0
2012-01-06 11:00:00,30.69,30.78,30.67,30.77,26800.0,30.69,30.78,30.67,30.77,26800.0
2012-01-06 11:05:00,30.77,30.91,30.77,30.81,29200.0,30.77,30.91,30.77,30.81,29200.0
2012-01-06 11:10:00,30.81,30.81,30.76,30.77,10100.0,30.81,30.81,30.76,30.77,10100.0
2012-01-06 11:15:00,30.76,30.8,30.73,30.79,10900.0,30.76,30.8,30.73,30.79,10900.0
2012-01-06 11:20:00,30.78,30.79,30.74,30.75,10500.0,30.78,30.79,30.74,30.75,10500.0
2012-01-06 11:25:00,30.75,30.87,30.75,30.87,15900.0,30.75,30.87,30.75,30.87,15900.0
2012-01-06 11:30:00,30.88,30.88,30.83,30.86,13400.0,30.88,30.88,30.83,30.86,13400.0
2012-01-06 11:35:00,30.84,30.89,30.83,30.87,10400.0,30.84,30.89,30.83,30.87,10400.0
2012-01-06 11:40:00,30.88,30.95,30.86,30.95,16000.0,30.88,30.95,30.86,30.95,16000.0
2012-01-06 11:45:00,30.95,31.03,30.94,31.02,27000.0,30.95,31.03,30.94,31.02,27000.0
2012-01-06 11:50:00,31.02,31.05,30.91,30.92,17400.0,31.02,31.05,30.91,30.92,17400.0
2012-01-06 11:55:00,30.93,30.95,30.92,30.95,8900.0,30.93,30.95,30.92,30.95,8900.0
2012-01-06 12:00:00,30.94,30.94,30.9,30.92,6100.0,30.94,30.94,30.9,30.92,6100.0
2012-01-06 12:05:00,30.92,30.93,30.87,30.88,8400.0,30.92,30.93,30.87,30.88,8400.0
2012-01-06 12:10:00,30.89,30.93,30.88,30.89,12100.0,30.89,30.93,30.88,30.89,12100.0
2012-01-06 12:15:00,30.88,30.9,30.88,30.89,8500.0,30.88,30.9,30.88,30.89,8500.0
2012-01-06 12:20:00,30.88,30.92,30.87,30.87,12400.0,30.88,30.92,30.87,30.87,12400.0
2012-01-06 12:25:00,30.87,30.89,30.85,30.87,18000.0,30.87,30.89,30.85,30.87,18000.0
2012-01-06 12:30:00,30.86,30.87,30.84,30.87,12700.0,30.86,30.87,30.84,30.87,12700.0
2012-01-06 12:35:00,30.86,30.87,30.84,30.84,13200.0,30.86,30.87,30.84,30.84,13200.0
2012-01-06 12:40:00,30.84,30.85,30.78,30.83,25500.0,30.84,30.85,30.78,30.83,25500.0
2012-01-06 12:45:00,30.84,30.85,30.77,30.79,10700.0,30.84,30.85,30.77,30.79,10700.0
2012-01-06 12:50:00,30.79,30.83,30.79,30.8,10400.0,30.79,30.83,30.79,30.8,10400.0
2012-01-06 12:55:00,30.79,30.83,30.79,30.79,9700.0,30.79,30.83,30.79,30.79,9700.0
2012-01-06 13:00:00,30.78,30.8,30.76,30.76,12400.0,30.78,30.8,30.76,30.76,12400.0
2012-01-06 13:05:00,30.75,30.79,30.74,30.76,13000.0,30.75,30.79,30.74,30.76,13000.0
2012-01-06 13:10:00,30.76,30.76,30.7,30.76,28500.0,30.76,30.76,30.7,30.76,28500.0
2012-01-06 13:15:00,30.75,30.84,30.75,30.84,28600.0,30.75,30.84,30.75,30.84,28600.0
2012-01-06 13:20:00,30.83,30.84,30.77,30.82,18900.0,30.83,30.84,30.77,30.82,18900.0
2012-01-06 13:25:00,30.82,30.84,30.8,30.83,8800.0,30.82,30.84,30.8,30.83,8800.0
2012-01-06 13:30:00,30.82,30.82,30.75,30.81,21000.0,30.82,30.82,30.75,30.81,21000.0
2012-01-06 13:35:00,30.81,30.9,30.8,30.87,16200.0,30.81,30.9,30.8,30.87,16200.0
2012-01-06 13:40:00,30.87,30.93,30.87,30.93,8300.0,30.87,30.93,30.87,30.93,8300.0
2012-01-06 13:45:00,30.93,30.96,30.91,30.96,15900.0,30.93,30.96,30.91,30.96,15900.0
2012-01-06 13:50:00,30.95,30.97,30.91,30.95,12500.0,30.95,30.97,30.91,30.95,12500.0
2012-01-06 13:55:00,30.96,31.05,30.9,30.92,35200.0,30.96,31.05,30.9,30.92,35200.0
2012-01-06 14:00:00,30.92,30.92,30.87,30.87,9700.0,30.92,30.92,30.87,30.87,9700.0
2012-01-06 14:05:00,30.87,30.96,30.86,30.91,20000.0,30.87,30.96,30.86,30.91,20000.0
2012-01-06 14:10:00,30.91,30.94,30.88,30.92,30100.0,30.91,30.94,30.88,30.92,30100.0
2012-01-06 14:15:00,30.92,31.01,30.92,30.99,51700.0,30.92,31.01,30.92,30.99,51700.0
2012-01-06 14:20:00,30.98,31.08,30.96,31.04,36900.0,30.98,31.08,30.96,31.04,36900.0
2012-01-06 14:25:00,31.01,31.01,30.96,30.96,14800.0,31.01,31.01,30.96,30.96,14800.0
2012-01-06 14:30:00,30.97,31.03,30.96,30.97,25000.0,30.97,31.03,30.96,30.97,25000.0
2012-01-06 14:35:00,30.97,31.1,30.97,31.09,31400.0,30.97,31.1,30.97,31.09,31400.0
2012-01-06 14:40:00,31.06,31.11,31.06,31.1,33300.0,31.06,31.11,31.06,31.1,33300.0
2012-01-06 14:45:00,31.1,31.16,31.09,31.15,50800.0,31.1,31.16,31.09,31.15,50800.0
2012-01-06 14:50:00,31.15,31.15,31.1,31.15,28100.0,31.15,31.15,31.1,31.15,28100.0
2012-01-06 14:55:00,31.14,31.14,31.02,31.02,33600.0,31.14,31.14,31.02,31.02,33600.0
2012-01-06 15:00:00,31.02,31.13,31.02,31.13,34500.0,31.02,31.13,31.02,31.13,34500.0
2012-01-06 15:05:00,31.12,31.13,31.07,31.07,23300.0,31.12,31.13,31.07,31.07,23300.0
2012-01-06 15:10:00,31.07,31.09,31.05,31.07,38400.0,31.07,31.09,31.05,31.07,38400.0
2012-01-06 15:15:00,31.08,31.1,31.0,31.05,31400.0,31.08,31.1,31.0,31.05,31400.0
2012-01-06 15:20:00,31.04,31.05,31.01,31.04,22000.0,31.04,31.05,31.01,31.04,22000.0
2012-01-06 15:25:00,31.04,31.04,30.99,30.99,19100.0,31.04,31.04,30.99,30.99,19100.0
2012-01-06 15:30:00,30.99,31.01,30.95,30.99,57800.0,30.99,31.01,30.95,30.99,57800.0
2012-01-06 15:35:00,30.99,31.03,30.97,30.99,34900.0,30.99,31.03,30.97,30.99,34900.0
2012-01-06 15:40:00,30.98,31.01,30.97,30.97,23300.0,30.98,31.01,30.97,30.97,23300.0
2012-01-06 15:45:00,30.98,31.04,30.95,31.03,76300.0,30.98,31.04,30.95,31.03,76300.0
2012-01-06 15:50:00,31.03,31.04,31.0,31.03,119800.0,31.03,31.04,31.0,31.03,119800.0
2012-01-06 15:55:00,31.03,31.04,30.95,30.97,152100.0,31.03,31.04,30.95,30.97,152100.0
2012-01-09 09:30:00,30.93,31.13,30.9,31.05,39600.0,30.93,31.13,30.9,31.05,39600.0
2012-01-09 09:35:00,31.05,31.07,30.94,31.02,13400.0,31.05,31.07,30.94,31.02,13400.0
2012-01-09 09:40:00,31.04,31.06,30.88,30.88,15900.0,31.04,31.06,30.88,30.88,15900.0
2012-01-09 09:45:00,30.85,30.89,30.78,30.83,67800.0,30.85,30.89,30.78,30.83,67800.0
2012-01-09 09:50:00,30.83,30.89,30.79,30.85,105900.0,30.83,30.89,30.79,30.85,105900.0
2012-01-09 09:55:00,30.85,30.87,30.75,30.85,26100.0,30.85,30.87,30.75,30.85,26100.0
2012-01-09 10:00:00,30.85,30.86,30.74,30.76,32900.0,30.85,30.86,30.74,30.76,32900.0
2012-01-09 10:05:00,30.76,30.87,30.73,30.87,27500.0,30.76,30.87,30.73,30.87,27500.0
2012-01-09 10:10:00,30.88,30.88,30.81,30.84,26000.0,30.88,30.88,30.81,30.84,26000.0
2012-01-09 10:15:00,30.85,30.93,30.82,30.89,49300.0,30.85,30.93,30.82,30.89,49300.0
2012-01-09 10:20:00,30.89,30.95,30.85,30.9,22600.0,30.89,30.95,30.85,30.9,22600.0
2012-01-09 10:25:00,30.9,30.94,30.89,30.91,28600.0,30.9,30.94,30.89,30.91,28600.0
2012-01-09 10:30:00,30.9,30.92,30.84,30.87,40800.0,30.9,30.92,30.84,30.87,40800.0
2012-01-09 10:35:00,30.89,30.91,30.86,30.91,29500.0,30.89,30.91,30.86,30.91,29500.0
2012-01-09 10:40:00,30.91,30.91,30.82,30.83,32700.0,30.91,30.91,30.82,30.83,32700.0
2012-01-09 10:45:00,30.83,30.89,30.81,30.83,33700.0,30.83,30.89,30.81,30.83,33700.0
2012-01-09 10:50:00,30.83,30.85,30.76,30.8,18300.0,30.83,30.85,30.76,30.8,18300.0
2012-01-09 10:55:00,30.79,30.84,30.75,30.8,33200.0,30.79,30.84,30.75,30.8,33200.0
2012-01-09 11:00:00,30.8,30.81,30.77,30.8,11000.0,30.8,30.81,30.77,30.8,11000.0
2012-01-09 11:05:00,30.79,30.79,30.71,30.73,19300.0,30.79,30.79,30.71,30.73,19300.0
2012-01-09 11:10:00,30.74,30.77,30.67,30.74,17800.0,30.74,30.77,30.67,30.74,17800.0
2012-01-09 11:15:00,30.76,30.76,30.66,30.68,14800.0,30.76,30.76,30.66,30.68,14800.0
2012-01-09 11:20:00,30.68,30.75,30.68,30.74,10800.0,30.68,30.75,30.68,30.74,10800.0
2012-01-09 11:25:00,30.75,30.8,30.74,30.78,15000.0,30.75,30.8,30.74,30.78,15000.0
2012-01-09 11:30:00,30.78,30.85,30.78,30.82,10100.0,30.78,30.85,30.78,30.82,10100.0
2012-01-09 11:35:00,30.82,30.85,30.76,30.85,9000.0,30.82,30.85,30.76,30.85,9000.0
2012-01-09 11:40:00,30.85,30.86,30.81,30.83,67500.0,30.85,30.86,30.81,30.83,67500.0
2012-01-09 11:45:00,30.84,30.91,30.82,30.91,47300.0,30.84,30.91,30.82,30.91,47300.0
2012-01-09 11:50:00,30.91,30.92,30.89,30.89,32100.0,30.91,30.92,30.89,30.89,32100.0
2012-01-09 11:55:00,30.89,30.93,30.85,30.85,24800.0,30.89,30.93,30.85,30.85,24800.0
2012-01-09 12:00:00,30.85,30.93,30.84,30.84,52700.0,30.85,30.93,30.84,30.84,52700.0
2012-01-09 12:05:00,30.83,30.91,30.83,30.88,24700.0,30.83,30.91,30.83,30.88,24700.0
2012-01-09 12:10:00,30.88,30.91,30.87,30.9,20600.0,30.88,30.91,30.87,30.9,20600.0
2012-01-09 12:15:00,30.91,30.91,30.83,30.86,20600.0,30.91,30.91,30.83,30.86,20600.0
2012-01-09 12:20:00,30.86,30.88,30.83,30.87,6300.0,30.86,30.88,30.83,30.87,6300.0
2012-01-09 12:25:00,30.9,30.95,30.89,30.94,52600.0,30.9,30.95,30.89,30.94,52600.0
2012-01-09 12:30:00,30.94,30.99,30.92,30.97,18200.0,30.94,30.99,30.92,30.97,18200.0
2012-01-09 12:35:00,30.97,30.99,30.93,30.99,9700.0,30.97,30.99,30.93,30.99,9700.0
2012-01-09 12:40:00,30.99,30.99,30.92,30.93,11100.0,30.99,30.99,30.92,30.93,11100.0
2012-01-09 12:45:00,30.94,30.98,30.94,30.98,8300.0,30.94,30.98,30.94,30.98,8300.0
2012-01-09 12:50:00,30.98,30.98,30.96,30.98,4400.0,30.98,30.98,30.96,30.98,4400.0
2012-01-09 12:55:00,30.98,30.99,30.97,30.98,5600.0,30.98,30.99,30.97,30.98,5600.0
2012-01-09 13:00:00,30.98,31.05,30.96,31.01,28700.0,30.98,31.05,30.96,31.01,28700.0
2012-01-09 13:05:00,30.99,31.02,30.97,30.98,8900.0,30.99,31.02,30.97,30.98,8900.0
2012-01-09 13:10:00,30.98,31.01,30.97,31.0,40000.0,30.98,31.01,30.97,31.0,40000.0
2012-01-09 13:15:00,30.99,30.99,30.95,30.98,30800.0,30.99,30.99,30.95,30.98,30800.0
2012-01-09 13:20:00,30.99,31.0,30.96,30.98,6500.0,30.99,31.0,30.96,30.98,6500.0
2012-01-09 13:25:00,30.99,31.05,30.98,31.05,10800.0,30.99,31.05,30.98,31.05,10800.0
2012-01-09 13:30:00,31.05,31.06,31.02,31.03,45700.0,31.05,31.06,31.02,31.03,45700.0
2012-01-09 13:35:00,31.02,31.03,30.98,31.0,10200.0,31.02,31.03,30.98,31.0,10200.0
2012-01-09 13:40:00,31.01,31.05,31.0,31.0,18100.0,31.01,31.05,31.0,31.0,18100.0
2012-01-09 13:45:00,31.0,31.08,30.99,31.04,34800.0,31.0,31.08,30.99,31.04,34800.0
2012-01-09 13:50:00,31.04,31.09,31.03,31.05,15600.0,31.04,31.09,31.03,31.05,15600.0
2012-01-09 13:55:00,31.05,31.07,31.03,31.03,21700.0,31.05,31.07,31.03,31.03,21700.0
2012-01-09 14:00:00,31.03,31.1,31.03,31.08,23000.0,31.03,31.1,31.03,31.08,23000.0
2012-01-09 14:05:00,31.08,31.1,31.03,31.03,33000.0,31.08,31.1,31.03,31.03,33000.0
2012-01-09 14:10:00,31.04,31.08,31.02,31.08,11700.0,31.04,31.08,31.02,31.08,11700.0
2012-01-09 14:15:00,31.08,31.1,31.01,31.04,14900.0,31.08,31.1,31.01,31.04,14900.0
2012-01-09 14:20:00,31.04,31.12,31.04,31.1,11500.0,31.04,31.12,31.04,31.1,11500.0
2012-01-09 14:25:00,31.11,31.13,31.09,31.12,10300.0,31.11,31.13,31.09,31.12,10300.0
2012-01-09 14:30:00,31.12,31.18,31.11,31.17,10800.0,31.12,31.18,31.11,31.17,10800.0
2012-01-09 14:35:00,31.16,31.17,31.11,31.12,11000.0,31.16,31.17,31.11,31.12,11000.0
2012-01-09 14:40:00,31.12,31.15,31.12,31.14,6900.0,31.12,31.15,31.12,31.14,6900.0
2012-01-09 14:45:00,31.15,31.15,31.09,31.13,8100.0,31.15,31.15,31.09,31.13,8100.0
2012-01-09 14:50:00,31.13,31.15,31.12,31.12,8300.0,31.13,31.15,31.12,31.12,8300.0
2012-01-09 14:55:00,31.11,31.15,31.08,31.13,16600.0,31.11,31.15,31.08,31.13,16600.0
2012-01-09 15:00:00,31.13,31.17,31.12,31.16,22600.0,31.13,31.17,31.12,31.16,22600.0
2012-01-09 15:05:00,31.16,31.17,31.13,31.17,12300.0,31.16,31.17,31.13,31.17,12300.0
2012-01-09 15:10:00,31.16,31.17,31.07,31.11,16300.0,31.16,31.17,31.07,31.11,16300.0
2012-01-09 15:15:00,31.11,31.14,31.1,31.12,19900.0,31.11,31.14,31.1,31.12,19900.0
2012-01-09 15:20:00,31.11,31.16,31.11,31.11,18600.0,31.11,31.16,31.11,31.11,18600.0
2012-01-09 15:25:00,31.1,31.13,31.09,31.11,24300.0,31.1,31.13,31.09,31.11,24300.0
2012-01-09 15:30:00,31.11,31.12,31.07,31.11,22100.0,31.11,31.12,31.07,31.11,22100.0
2012-01-09 15:35:00,31.11,31.14,31.08,31.1,25100.0,31.11,31.14,31.08,31.1,25100.0
2012-01-09 15:40:00,31.09,31.14,31.09,31.1,31200.0,31.09,31.14,31.09,31.1,31200.0
2012-01-09 15:45:00,31.09,31.13,31.06,31.06,35600.0,31.09,31.13,31.06,31.06,35600.0
2012-01-09 15:50:00,31.07,31.1,31.04,31.07,55800.0,31.07,31.1,31.04,31.07,55800.0
2012-01-09 15:55:00,31.07,31.09,31.06,31.08,85900.0,31.07,31.09,31.06,31.08,85900.0
2012-01-10 09:30:00,31.58,32.17,31.54,32.17,70400.0,31.58,32.17,31.54,32.17,70400.0
2012-01-10 09:35:00,32.15,32.44,32.1,32.26,95700.0,32.15,32.44,32.1,32.26,95700.0
2012-01-10 09:40:00,32.26,32.47,32.26,32.4,70700.0,32.26,32.47,32.26,32.4,70700.0
2012-01-10 09:45:00,32.41,32.61,32.4,32.6,73200.0,32.41,32.61,32.4,32.6,73200.0
2012-01-10 09:50:00,32.59,32.69,32.48,32.51,94300.0,32.59,32.69,32.48,32.51,94300.0
2012-01-10 09:55:00,32.53,32.71,32.51,32.7,36800.0,32.53,32.71,32.51,32.7,36800.0
2012-01-10 10:00:00,32.7,32.84,32.59,32.73,110900.0,32.7,32.84,32.59,32.73,110900.0
2012-01-10 10:05:00,32.73,32.73,32.57,32.65,56800.0,32.73,32.73,32.57,32.65,56800.0
2012-01-10 10:10:00,32.64,32.65,32.48,32.49,52900.0,32.64,32.65,32.48,32.49,52900.0
2012-01-10 10:15:00,32.49,32.52,32.41,32.42,62300.0,32.49,32.52,32.41,32.42,62300.0
2012-01-10 10:20:00,32.41,32.46,32.3,32.33,83900.0,32.41,32.46,32.3,32.33,83900.0
2012-01-10 10:25:00,32.33,32.44,32.32,32.32,57400.0,32.33,32.44,32.32,32.32,57400.0
2012-01-10 10:30:00,32.33,32.39,32.28,32.39,23700.0,32.33,32.39,32.28,32.39,23700.0
2012-01-10 10:35:00,32.4,32.41,32.25,32.25,32300.0,32.4,32.41,32.25,32.25,32300.0
2012-01-10 10:40:00,32.24,32.29,32.21,32.21,35600.0,32.24,32.29,32.21,32.21,35600.0
2012-01-10 10:45:00,32.22,32.27,32.19,32.21,21500.0,32.22,32.27,32.19,32.21,21500.0
2012-01-10 10:50:00,32.21,32.21,32.06,32.07,14500.0,32.21,32.21,32.06,32.07,14500.0
2012-01-10 10:55:00,32.07,32.13,32.06,32.12,18900.0,32.07,32.13,32.06,32.12,18900.0
2012-01-10 11:00:00,32.12,32.13,32.04,32.05,28500.0,32.12,32.13,32.04,32.05,28500.0
2012-01-10 11:05:00,32.05,32.11,32.02,32.09,28600.0,32.05,32.11,32.02,32.09,28600.0
2012-01-10 11:10:00,32.09,32.15,32.06,32.15,22600.0,32.09,32.15,32.06,32.15,22600.0
2012-01-10 11:15:00,32.16,32.19,32.15,32.15,20800.0,32.16,32.19,32.15,32.15,20800.0
2012-01-10 11:20:00,32.14,32.21,32.14,32.16,43400.0,32.14,32.21,32.14,32.16,43400.0
2012-01-10 11:25:00,32.16,32.19,32.14,32.19,17800.0,32.16,32.19,32.14,32.19,17800.0
2012-01-10 11:30:00,32.19,32.23,32.16,32.22,22500.0,32.19,32.23,32.16,32.22,22500.0
2012-01-10 11:35:00,32.22,32.25,32.16,32.18,17200.0,32.22,32.25,32.16,32.18,17200.0
2012-01-10 11:40:00,32.19,32.2,32.16,32.19,15000.0,32.19,32.2,32.16,32.19,15000.0
2012-01-10 11:45:00,32.19,32.24,32.18,32.24,18600.0,32.19,32.24,32.18,32.24,18600.0
2012-01-10 11:50:00,32.23,32.23,32.18,32.21,42200.0,32.23,32.23,32.18,32.21,42200.0
2012-01-10 11:55:00,32.21,32.21,32.17,32.17,30100.0,32.21,32.21,32.17,32.17,30100.0
2012-01-10 12:00:00,32.16,32.19,32.16,32.16,14700.0,32.16,32.19,32.16,32.16,14700.0
2012-01-10 12:05:00,32.18,32.21,32.16,32.2,25500.0,32.18,32.21,32.16,32.2,25500.0
2012-01-10 12:10:00,32.2,32.25,32.2,32.25,12400.0,32.2,32.25,32.2,32.25,12400.0
2012-01-10 12:15:00,32.24,32.25,32.16,32.2,17000.0,32.24,32.25,32.16,32.2,17000.0
2012-01-10 12:20:00,32.19,32.2,32.14,32.16,25600.0,32.19,32.2,32.14,32.16,25600.0
2012-01-10 12:25:00,32.15,32.15,31.94,31.95,37600.0,32.15,32.15,31.94,31.95,37600.0
2012-01-10 12:30:00,31.95,32.01,31.91,31.97,40600.0,31.95,32.01,31.91,31.97,40600.0
2012-01-10 12:35:00,31.97,32.06,31.97,32.05,25800.0,31.97,32.06,31.97,32.05,25800.0
2012-01-10 12:40:00,32.06,32.09,32.03,32.09,20300.0,32.06,32.09,32.03,32.09,20300.0
2012-01-10 12:45:00,32.08,32.08,32.03,32.05,22900.0,32.08,32.08,32.03,32.05,22900.0
2012-01-10 12:50:00,32.05,32.17,32.05,32.16,58300.0,32.05,32.17,32.05,32.16,58300.0
2012-01-10 12:55:00,32.16,32.33,32.13,32.32,49000.0,32.16,32.33,32.13,32.32,49000.0
2012-01-10 13:00:00,32.31,32.31,32.19,32.22,33800.0,32.31,32.31,32.19,32.22,33800.0
2012-01-10 13:05:00,32.22,32.29,32.17,32.17,31500.0,32.22,32.29,32.17,32.17,31500.0
2012-01-10 13:10:00,32.17,32.18,32.1,32.1,13100.0,32.17,32.18,32.1,32.1,13100.0
2012-01-10 13:15:00,32.1,32.17,32.07,32.14,18400.0,32.1,32.17,32.07,32.14,18400.0
2012-01-10 13:20:00,32.13,32.15,32.11,32.14,12400.0,32.13,32.15,32.11,32.14,12400.0
2012-01-10 13:25:00,32.14,32.19,32.1,32.19,28500.0,32.14,32.19,32.1,32.19,28500.0
2012-01-10 13:30:00,32.19,32.29,32.15,32.28,25200.0,32.19,32.29,32.15,32.28,25200.0
2012-01-10 13:35:00,32.28,32.35,32.28,32.32,43300.0,32.28,32.35,32.28,32.32,43300.0
2012-01-10 13:40:00,32.32,32.45,32.32,32.45,34200.0,32.32,32.45,32.32,32.45,34200.0
2012-01-10 13:45:00,32.45,32.45,32.36,32.38,42600.0,32.45,32.45,32.36,32.38,42600.0
2012-01-10 13:50:00,32.38,32.48,32.38,32.45,41000.0,32.38,32.48,32.38,32.45,41000.0
2012-01-10 13:55:00,32.45,32.49,32.4,32.41,37600.0,32.45,32.49,32.4,32.41,37600.0
2012-01-10 14:00:00,32.4,32.47,32.34,32.45,41100.0,32.4,32.47,32.34,32.45,41100.0
2012-01-10 14:05:00,32.45,32.48,32.43,32.47,30000.0,32.45,32.48,32.43,32.47,30000.0
2012-01-10 14:10:00,32.47,32.54,32.46,32.54,40900.0,32.47,32.54,32.46,32.54,40900.0
2012-01-10 14:15:00,32.53,32.66,32.53,32.64,58700.0,32.53,32.66,32.53,32.64,58700.0
2012-01-10 14:20:00,32.61,32.62,32.53,32.53,32700.0,32.61,32.62,32.53,32.53,32700.0
2012-01-10 14:25:00,32.54,32.55,32.45,32.47,31200.0,32.54,32.55,32.45,32.47,31200.0
2012-01-10 14:30:00,32.46,32.49,32.44,32.46,27600.0,32.46,32.49,32.44,32.46,27600.0
2012-01-10 14:35:00,32.46,32.48,32.44,32.46,18700.0,32.46,32.48,32.44,32.46,18700.0
2012-01-10 14:40:00,32.46,32.47,32.43,32.46,11700.0,32.46,32.47,32.43,32.46,11700.0
2012-01-10 14:45:00,32.46,32.57,32.46,32.56,39200.0,32.46,32.57,32.46,32.56,39200.0
2012-01-10 14:50:00,32.55,32.6,32.53,32.55,33100.0,32.55,32.6,32.53,32.55,33100.0
2012-01-10 14:55:00,32.55,32.62,32.54,32.59,36200.0,32.55,32.62,32.54,32.59,36200.0
2012-01-10 15:00:00,32.59,32.61,32.58,32.59,26600.0,32.59,32.61,32.58,32.59,26600.0
2012-01-10 15:05:00,32.59,32.6,32.51,32.51,32100.0,32.59,32.6,32.51,32.51,32100.0
2012-01-10 15:10:00,32.51,32.52,32.45,32.47,33000.0,32.51,32.52,32.45,32.47,33000.0
2012-01-10 15:15:00,32.46,32.47,32.45,32.45,21900.0,32.46,32.47,32.45,32.45,21900.0
2012-01-10 15:20:00,32.45,32.46,32.38,32.39,33200.0,32.45,32.46,32.38,32.39,33200.0
2012-01-10 15:25:00,32.39,32.42,32.35,32.39,37400.0,32.39,32.42,32.35,32.39,37400.0
2012-01-10 15:30:00,32.39,32.41,32.37,32.41,49600.0,32.39,32.41,32.37,32.41,49600.0
2012-01-10 15:35:00,32.41,32.45,32.39,32.45,69200.0,32.41,32.45,32.39,32.45,69200.0
2012-01-10 15:40:00,32.44,32.51,32.44,32.47,60800.0,32.44,32.51,32.44,32.47,60800.0
2012-01-10 15:45:00,32.48,32.57,32.48,32.55,93700.0,32.48,32.57,32.48,32.55,93700.0
2012-01-10 15:50:00,32.55,32.59,32.52,32.53,151700.0,32.55,32.59,32.52,32.53,151700.0
2012-01-10 15:55:00,32.54,32.55,32.5,32.53,241400.0,32.54,32.55,32.5,32.53,241400.0
2012-01-11 09:30:00,32.5,32.58,32.06,32.58,49000.0,32.5,32.58,32.06,32.58,49000.0
2012-01-11 09:35:00,32.61,32.66,32.4,32.46,32300.0,32.61,32.66,32.4,32.46,32300.0
2012-01-11 09:40:00,32.44,32.65,32.44,32.5,30900.0,32.44,32.65,32.44,32.5,30900.0
2012-01-11 09:45:00,32.48,32.6,32.4,32.54,51100.0,32.48,32.6,32.4,32.54,51100.0
2012-01-11 09:50:00,32.56,32.65,32.48,32.57,113700.0,32.56,32.65,32.48,32.57,113700.0
2012-01-11 09:55:00,32.56,32.56,32.27,32.27,57000.0,32.56,32.56,32.27,32.27,57000.0
2012-01-11 10:00:00,32.25,32.44,32.2,32.44,38400.0,32.25,32.44,32.2,32.44,38400.0
2012-01-11 10:05:00,32.43,32.44,32.3,32.35,35300.0,32.43,32.44,32.3,32.35,35300.0
2012-01-11 10:10:00,32.35,32.36,32.22,32.22,27700.0,32.35,32.36,32.22,32.22,27700.0
2012-01-11 10:15:00,32.23,32.27,32.21,32.25,38500.0,32.23,32.27,32.21,32.25,38500.0
2012-01-11 10:20:00,32.26,32.41,32.25,32.38,27800.0,32.26,32.41,32.25,32.38,27800.0
2012-01-11 10:25:00,32.38,32.39,32.33,32.33,28800.0,32.38,32.39,32.33,32.33,28800.0
2012-01-11 10:30:00,32.32,32.38,32.28,32.38,25900.0,32.32,32.38,32.28,32.38,25900.0
2012-01-11 10:35:00,32.38,32.38,32.28,32.3,61400.0,32.38,32.38,32.28,32.3,61400.0
2012-01-11 10:40:00,32.3,32.31,32.17,32.17,40200.0,32.3,32.31,32.17,32.17,40200.0
2012-01-11 10:45:00,32.17,32.18,32.12,32.14,23100.0,32.17,32.18,32.12,32.14,23100.0
2012-01-11 10:50:00,32.14,32.16,32.11,32.12,12900.0,32.14,32.16,32.11,32.12,12900.0
2012-01-11 10:55:00,32.11,32.13,32.06,32.12,59900.0,32.11,32.13,32.06,32.12,59900.0
2012-01-11 11:00:00,32.13,32.18,32.12,32.16,13600.0,32.13,32.18,32.12,32.16,13600.0
2012-01-11 11:05:00,32.17,32.17,32.09,32.14,15000.0,32.17,32.17,32.09,32.14,15000.0
2012-01-11 11:10:00,32.13,32.15,32.12,32.15,12600.0,32.13,32.15,32.12,32.15,12600.0
2012-01-11 11:15:00,32.14,32.18,32.13,32.17,6800.0,32.14,32.18,32.13,32.17,6800.0
2012-01-11 11:20:00,32.17,32.18,32.09,32.09,38000.0,32.17,32.18,32.09,32.09,38000.0
2012-01-11 11:25:00,32.09,32.12,31.97,31.97,37100.0,32.09,32.12,31.97,31.97,37100.0
2012-01-11 11:30:00,31.97,32.04,31.97,32.04,28400.0,31.97,32.04,31.97,32.04,28400.0
2012-01-11 11:35:00,32.05,32.09,32.05,32.06,10900.0,32.05,32.09,32.05,32.06,10900.0
2012-01-11 11:40:00,32.06,32.13,32.05,32.13,19300.0,32.06,32.13,32.05,32.13,19300.0
2012-01-11 11:45:00,32.12,32.21,32.12,32.19,16300.0,32.12,32.21,32.12,32.19,16300.0
2012-01-11 11:50:00,32.17,32.17,32.12,32.13,13200.0,32.17,32.17,32.12,32.13,13200.0
2012-01-11 11:55:00,32.12,32.12,32.06,32.06,13300.0,32.12,32.12,32.06,32.06,13300.0
2012-01-11 12:00:00,32.07,32.13,32.05,32.05,18800.0,32.07,32.13,32.05,32.05,18800.0
2012-01-11 12:05:00,32.05,32.08,32.03,32.08,10400.0,32.05,32.08,32.03,32.08,10400.0
2012-01-11 12:10:00,32.08,32.13,32.08,32.11,6900.0,32.08,32.13,32.08,32.11,6900.0
2012-01-11 12:15:00,32.11,32.11,32.04,32.07,19400.0,32.11,32.11,32.04,32.07,19400.0
2012-01-11 12:20:00,32.07,32.07,31.97,31.97,46100.0,32.07,32.07,31.97,31.97,46100.0
2012-01-11 12:25:00,31.97,31.97,31.87,31.88,47400.0,31.97,31.97,31.87,31.88,47400.0
2012-01-11 12:30:00,31.88,31.91,31.86,31.88,21200.0,31.88,31.91,31.86,31.88,21200.0
2012-01-11 12:35:00,31.87,31.87,31.84,31.85,20900.0,31.87,31.87,31.84,31.85,20900.0
2012-01-11 12:40:00,31.84,31.84,31.77,31.77,24900.0,31.84,31.84,31.77,31.77,24900.0
2012-01-11 12:45:00,31.76,31.87,31.76,31.86,64600.0,31.76,31.87,31.76,31.86,64600.0
2012-01-11 12:50:00,31.86,31.9,31.85,31.87,19300.0,31.86,31.9,31.85,31.87,19300.0
2012-01-11 12:55:00,31.86,31.87,31.85,31.86,18900.0,31.86,31.87,31.85,31.86,18900.0
2012-01-11 13:00:00,31.86,31.9,31.86,31.9,20500.0,31.86,31.9,31.86,31.9,20500.0
2012-01-11 13:05:00,31.91,31.95,31.91,31.92,14600.0,31.91,31.95,31.91,31.92,14600.0
2012-01-11 13:10:00,31.92,31.93,31.87,31.87,18300.0,31.92,31.93,31.87,31.87,18300.0
2012-01-11 13:15:00,31.87,31.93,31.86,31.93,12900.0,31.87,31.93,31.86,31.93,12900.0
2012-01-11 13:20:00,31.92,31.97,31.92,31.97,7300.0,31.92,31.97,31.92,31.97,7300.0
2012-01-11 13:25:00,31.97,32.05,31.97,32.05,13700.0,31.97,32.05,31.97,32.05,13700.0
2012-01-11 13:30:00,32.05,32.05,32.03,32.03,7700.0,32.05,32.05,32.03,32.03,7700.0
2012-01-11 13:35:00,32.02,32.09,32.01,32.07,20900.0,32.02,32.09,32.01,32.07,20900.0
2012-01-11 13:40:00,32.07,32.1,32.06,32.08,14900.0,32.07,32.1,32.06,32.08,14900.0
2012-01-11 13:45:00,32.08,32.09,32.05,32.08,12200.0,32.08,32.09,32.05,32.08,12200.0
2012-01-11 13:50:00,32.08,32.09,32.06,32.08,15300.0,32.08,32.09,32.06,32.08,15300.0
2012-01-11 13:55:00,32.07,32.08,32.02,32.04,18100.0,32.07,32.08,32.02,32.04,18100.0
2012-01-11 14:00:00,32.03,32.12,32.03,32.07,13200.0,32.03,32.12,32.03,32.07,13200.0
2012-01-11 14:05:00,32.07,32.13,32.06,32.11,21400.0,32.07,32.13,32.06,32.11,21400.0
2012-01-11 14:10:00,32.11,32.14,32.05,32.12,8700.0,32.11,32.14,32.05,32.12,8700.0
2012-01-11 14:15:00,32.12,32.15,32.12,32.15,3200.0,32.12,32.15,32.12,32.15,3200.0
2012-01-11 14:20:00,32.16,32.16,32.07,32.07,14300.0,32.16,32.16,32.07,32.07,14300.0
2012-01-11 14:25:00,32.07,32.14,32.07,32.13,19500.0,32.07,32.14,32.07,32.13,19500.0
2012-01-11 14:30:00,32.12,32.13,32.11,32.11,7100.0,32.12,32.13,32.11,32.11,7100.0
2012-01-11 14:35:00,32.11,32.17,32.09,32.15,13600.0,32.11,32.17,32.09,32.15,13600.0
2012-01-11 14:40:00,32.15,32.18,32.14,32.16,16100.0,32.15,32.18,32.14,32.16,16100.0
2012-01-11 14:45:00,32.17,32.18,32.11,32.17,16400.0,32.17,32.18,32.11,32.17,16400.0
2012-01-11 14:50:00,32.16,32.19,32.15,32.16,18500.0,32.16,32.19,32.15,32.16,18500.0
2012-01-11 14:55:00,32.16,32.2,32.14,32.14,31200.0,32.16,32.2,32.14,32.14,31200.0
2012-01-11 15:00:00,32.14,32.17,32.12,32.14,21000.0,32.14,32.17,32.12,32.14,21000.0
2012-01-11 15:05:00,32.14,32.15,32.11,32.13,20900.0,32.14,32.15,32.11,32.13,20900.0
2012-01-11 15:10:00,32.14,32.14,32.1,32.13,13700.0,32.14,32.14,32.1,32.13,13700.0
2012-01-11 15:15:00,32.13,32.14,32.11,32.12,15400.0,32.13,32.14,32.11,32.12,15400.0
2012-01-11 15:20:00,32.13,32.13,32.07,32.1,65700.0,32.13,32.13,32.07,32.1,65700.0
2012-01-11 15:25:00,32.1,32.15,32.09,32.14,84200.0,32.1,32.15,32.09,32.14,84200.0
2012-01-11 15:30:00,32.14,32.21,32.13,32.2,47900.0,32.14,32.21,32.13,32.2,47900.0
2012-01-11 15:35:00,32.19,32.26,32.19,32.26,46900.0,32.19,32.26,32.19,32.26,46900.0
2012-01-11 15:40:00,32.26,32.27,32.2,32.2,25100.0,32.26,32.27,32.2,32.2,25100.0
2012-01-11 15:45:00,32.2,32.21,32.2,32.2,13000.0,32.2,32.21,32.2,32.2,13000.0
2012-01-11 15:50:00,32.21,32.26,32.2,32.2,80000.0,32.21,32.26,32.2,32.2,80000.0
2012-01-11 15:55:00,32.2,32.21,32.16,32.18,106000.0,32.2,32.21,32.16,32.18,106000.0
2012-01-12 09:30:00,32.33,32.43,32.2,32.43,16000.0,32.33,32.43,32.2,32.43,16000.0
2012-01-12 09:35:00,32.46,32.46,32.26,32.32,12400.0,32.46,32.46,32.26,32.32,12400.0
2012-01-12 09:40:00,32.32,32.33,32.09,32.09,6600.0,32.32,32.33,32.09,32.09,6600.0
2012-01-12 09:45:00,32.15,32.23,32.06,32.07,20500.0,32.15,32.23,32.06,32.07,20500.0
2012-01-12 09:50:00,32.08,32.21,32.08,32.17,14700.0,32.08,32.21,32.08,32.17,14700.0
2012-01-12 09:55:00,32.16,32.27,32.16,32.26,8200.0,32.16,32.27,32.16,32.26,8200.0
2012-01-12 10:00:00,32.26,32.33,32.15,32.19,16700.0,32.26,32.33,32.15,32.19,16700.0
2012-01-12 10:05:00,32.2,32.25,32.0,32.06,25200.0,32.2,32.25,32.0,32.06,25200.0
2012-01-12 10:10:00,32.06,32.13,31.92,31.96,31300.0,32.06,32.13,31.92,31.96,31300.0
2012-01-12 10:15:00,31.96,32.0,31.89,31.92,18800.0,31.96,32.0,31.89,31.92,18800.0
2012-01-12 10:20:00,31.93,31.99,31.89,31.89,12900.0,31.93,31.99,31.89,31.89,12900.0
2012-01-12 10:25:00,31.88,32.06,31.88,32.06,13800.0,31.88,32.06,31.88,32.06,13800.0
2012-01-12 10:30:00,32.06,32.08,31.98,32.01,10200.0,32.06,32.08,31.98,32.01,10200.0
2012-01-12 10:35:00,32.0,32.01,31.91,31.92,7500.0,32.0,32.01,31.91,31.92,7500.0
2012-01-12 10:40:00,31.91,31.95,31.84,31.91,30800.0,31.91,31.95,31.84,31.91,30800.0
2012-01-12 10:45:00,31.91,31.94,31.89,31.93,9600.0,31.91,31.94,31.89,31.93,9600.0
2012-01-12 10:50:00,31.93,32.0,31.91,32.0,13300.0,31.93,32.0,31.91,32.0,13300.0
2012-01-12 10:55:00,32.0,32.05,31.97,31.97,9400.0,32.0,32.05,31.97,31.97,9400.0
2012-01-12 11:00:00,31.97,32.03,31.97,32.02,10700.0,31.97,32.03,31.97,32.02,10700.0
2012-01-12 11:05:00,32.04,32.06,32.02,32.06,5800.0,32.04,32.06,32.02,32.06,5800.0
2012-01-12 11:10:00,32.07,32.08,32.03,32.05,8300.0,32.07,32.08,32.03,32.05,8300.0
2012-01-12 11:15:00,32.04,32.09,32.04,32.07,6000.0,32.04,32.09,32.04,32.07,6000.0
2012-01-12 11:20:00,32.05,32.11,32.05,32.07,11600.0,32.05,32.11,32.05,32.07,11600.0
2012-01-12 11:25:00,32.06,32.17,32.06,32.15,6300.0,32.06,32.17,32.06,32.15,6300.0
2012-01-12 11:30:00,32.16,32.16,32.08,32.1,7300.0,32.16,32.16,32.08,32.1,7300.0
2012-01-12 11:35:00,32.1,32.16,32.09,32.16,6600.0,32.1,32.16,32.09,32.16,6600.0
2012-01-12 11:40:00,32.17,32.17,32.11,32.13,9700.0,32.17,32.17,32.11,32.13,9700.0
2012-01-12 11:45:00,32.12,32.13,32.09,32.13,6000.0,32.12,32.13,32.09,32.13,6000.0
2012-01-12 11:50:00,32.13,32.16,32.09,32.1,7200.0,32.13,32.16,32.09,32.1,7200.0
2012-01-12 11:55:00,32.12,32.16,32.12,32.15,11800.0,32.12,32.16,32.12,32.15,11800.0
2012-01-12 12:00:00,32.13,32.16,32.13,32.13,3900.0,32.13,32.16,32.13,32.13,3900.0
2012-01-12 12:05:00,32.15,32.15,32.11,32.12,4600.0,32.15,32.15,32.11,32.12,4600.0
2012-01-12 12:10:00,32.13,32.2,32.13,32.16,8000.0,32.13,32.2,32.13,32.16,8000.0
2012-01-12 12:15:00,32.16,32.19,32.13,32.16,6200.0,32.16,32.19,32.13,32.16,6200.0
2012-01-12 12:20:00,32.18,32.2,32.13,32.15,6100.0,32.18,32.2,32.13,32.15,6100.0
2012-01-12 12:25:00,32.16,32.18,32.12,32.12,8200.0,32.16,32.18,32.12,32.12,8200.0
2012-01-12 12:30:00,32.11,32.17,32.11,32.16,17500.0,32.11,32.17,32.11,32.16,17500.0
2012-01-12 12:35:00,32.16,32.17,32.13,32.16,6400.0,32.16,32.17,32.13,32.16,6400.0
2012-01-12 12:40:00,32.16,32.16,32.14,32.16,7100.0,32.16,32.16,32.14,32.16,7100.0
2012-01-12 12:45:00,32.16,32.17,32.11,32.12,13100.0,32.16,32.17,32.11,32.12,13100.0
2012-01-12 12:50:00,32.12,32.12,32.09,32.09,9300.0,32.12,32.12,32.09,32.09,9300.0
2012-01-12 12:55:00,32.09,32.11,32.07,32.07,21000.0,32.09,32.11,32.07,32.07,21000.0
2012-01-12 13:00:00,32.08,32.15,32.08,32.12,11900.0,32.08,32.15,32.08,32.12,11900.0
2012-01-12 13:05:00,32.11,32.14,32.11,32.11,6300.0,32.11,32.14,32.11,32.11,6300.0
2012-01-12 13:10:00,32.1,32.14,32.09,32.13,6800.0,32.1,32.14,32.09,32.13,6800.0
2012-01-12 13:15:00,32.13,32.17,32.13,32.14,5100.0,32.13,32.17,32.13,32.14,5100.0
2012-01-12 13:20:00,32.13,32.17,32.13,32.16,5500.0,32.13,32.17,32.13,32.16,5500.0
2012-01-12 13:25:00,32.16,32.18,32.12,32.17,12300.0,32.16,32.18,32.12,32.17,12300.0
2012-01-12 13:30:00,32.18,32.18,32.13,32.14,38300.0,32.18,32.18,32.13,32.14,38300.0
2012-01-12 13:35:00,32.14,32.16,32.04,32.04,10700.0,32.14,32.16,32.04,32.04,10700.0
2012-01-12 13:40:00,32.04,32.09,32.04,32.08,7500.0,32.04,32.09,32.04,32.08,7500.0
2012-01-12 13:45:00,32.08,32.09,32.06,32.08,5800.0,32.08,32.09,32.06,32.08,5800.0
2012-01-12 13:50:00,32.09,32.11,32.08,32.1,7500.0,32.09,32.11,32.08,32.1,7500.0
2012-01-12 13:55:00,32.11,32.15,32.11,32.14,7600.0,32.11,32.15,32.11,32.14,7600.0
2012-01-12 14:00:00,32.15,32.15,32.12,32.13,8200.0,32.15,32.15,32.12,32.13,8200.0
2012-01-12 14:05:00,32.13,32.13,32.06,32.06,16400.0,32.13,32.13,32.06,32.06,16400.0
2012-01-12 14:10:00,32.07,32.09,32.07,32.08,10600.0,32.07,32.09,32.07,32.08,10600.0
2012-01-12 14:15:00,32.08,32.11,32.06,32.09,13200.0,32.08,32.11,32.06,32.09,13200.0
2012-01-12 14:20:00,32.1,32.12,32.08,32.1,12900.0,32.1,32.12,32.08,32.1,12900.0
2012-01-12 14:25:00,32.1,32.13,32.09,32.11,11000.0,32.1,32.13,32.09,32.11,11000.0
2012-01-12 14:30:00,32.11,32.15,32.1,32.13,15000.0,32.11,32.15,32.1,32.13,15000.0
2012-01-12 14:35:00,32.13,32.18,32.13,32.15,18300.0,32.13,32.18,32.13,32.15,18300.0
2012-01-12 14:40:00,32.15,32.15,32.13,32.15,13900.0,32.15,32.15,32.13,32.15,13900.0
2012-01-12 14:45:00,32.15,32.15,32.11,32.13,23000.0,32.15,32.15,32.11,32.13,23000.0
2012-01-12 14:50:00,32.12,32.18,32.12,32.18,10000.0,32.12,32.18,32.12,32.18,10000.0
2012-01-12 14:55:00,32.18,32.22,32.18,32.21,11800.0,32.18,32.22,32.18,32.21,11800.0
2012-01-12 15:00:00,32.22,32.24,32.2,32.2,31800.0,32.22,32.24,32.2,32.2,31800.0
2012-01-12 15:05:00,32.19,32.24,32.19,32.22,20100.0,32.19,32.24,32.19,32.22,20100.0
2012-01-12 15:10:00,32.22,32.23,32.2,32.22,14300.0,32.22,32.23,32.2,32.22,14300.0
2012-01-12 15:15:00,32.22,32.27,32.22,32.25,13900.0,32.22,32.27,32.22,32.25,13900.0
2012-01-12 15:20:00,32.25,32.31,32.24,32.28,19100.0,32.25,32.31,32.24,32.28,19100.0
2012-01-12 15:25:00,32.28,32.29,32.27,32.27,16000.0,32.28,32.29,32.27,32.27,16000.0
2012-01-12 15:30:00,32.28,32.33,32.25,32.27,23000.0,32.28,32.33,32.25,32.27,23000.0
2012-01-12 15:35:00,32.26,32.28,32.25,32.27,13800.0,32.26,32.28,32.25,32.27,13800.0
2012-01-12 15:40:00,32.28,32.31,32.25,32.26,47600.0,32.28,32.31,32.25,32.26,47600.0
2012-01-12 15:45:00,32.26,32.34,32.24,32.34,86300.0,32.26,32.34,32.24,32.34,86300.0
2012-01-12 15:50:00,32.34,32.35,32.28,32.28,58800.0,32.34,32.35,32.28,32.28,58800.0
2012-01-12 15:55:00,32.28,32.32,32.25,32.29,140300.0,32.28,32.32,32.25,32.29,140300.0
2012-01-13 09:30:00,32.0,32.17,31.78,31.81,24500.0,32.0,32.17,31.78,31.81,24500.0
2012-01-13 09:35:00,31.86,31.95,31.73,31.8,12700.0,31.86,31.95,31.73,31.8,12700.0
2012-01-13 09:40:00,31.78,31.81,31.67,31.79,35300.0,31.78,31.81,31.67,31.79,35300.0
2012-01-13 09:45:00,31.81,31.96,31.81,31.93,9300.0,31.81,31.96,31.81,31.93,9300.0
2012-01-13 09:50:00,31.94,32.0,31.93,32.0,11500.0,31.94,32.0,31.93,32.0,11500.0
2012-01-13 09:55:00,31.97,32.02,31.88,31.92,8500.0,31.97,32.02,31.88,31.92,8500.0
2012-01-13 10:00:00,31.9,31.96,31.86,31.88,12200.0,31.9,31.96,31.86,31.88,12200.0
2012-01-13 10:05:00,31.87,31.87,31.68,31.68,22700.0,31.87,31.87,31.68,31.68,22700.0
2012-01-13 10:10:00,31.67,31.69,31.51,31.52,30900.0,31.67,31.69,31.51,31.52,30900.0
2012-01-13 10:15:00,31.51,31.51,31.38,31.46,30800.0,31.51,31.51,31.38,31.46,30800.0
2012-01-13 10:20:00,31.44,31.54,31.43,31.54,25800.0,31.44,31.54,31.43,31.54,25800.0
2012-01-13 10:25:00,31.53,31.68,31.53,31.65,15700.0,31.53,31.68,31.53,31.65,15700.0
2012-01-13 10:30:00,31.64,31.68,31.64,31.66,6800.0,31.64,31.68,31.64,31.66,6800.0
2012-01-13 10:35:00,31.67,31.71,31.65,31.7,13900.0,31.67,31.71,31.65,31.7,13900.0
2012-01-13 10:40:00,31.68,31.73,31.64,31.69,11400.0,31.68,31.73,31.64,31.69,11400.0
2012-01-13 10:45:00,31.68,31.73,31.64,31.66,7300.0,31.68,31.73,31.64,31.66,7300.0
2012-01-13 10:50:00,31.67,31.76,31.65,31.7,13700.0,31.67,31.76,31.65,31.7,13700.0
2012-01-13 10:55:00,31.7,31.83,31.7,31.79,20600.0,31.7,31.83,31.7,31.79,20600.0
2012-01-13 11:00:00,31.79,31.79,31.73,31.75,7900.0,31.79,31.79,31.73,31.75,7900.0
2012-01-13 11:05:00,31.75,31.83,31.75,31.78,6000.0,31.75,31.83,31.75,31.78,6000.0
2012-01-13 11:10:00,31.77,31.79,31.73,31.79,4500.0,31.77,31.79,31.73,31.79,4500.0
2012-01-13 11:15:00,31.79,31.82,31.77,31.82,7800.0,31.79,31.82,31.77,31.82,7800.0
2012-01-13 11:20:00,31.82,31.88,31.82,31.88,7700.0,31.82,31.88,31.82,31.88,7700.0
2012-01-13 11:25:00,31.86,31.87,31.82,31.87,10800.0,31.86,31.87,31.82,31.87,10800.0
2012-01-13 11:30:00,31.87,31.92,31.87,31.89,6500.0,31.87,31.92,31.87,31.89,6500.0
2012-01-13 11:35:00,31.9,31.93,31.88,31.88,3600.0,31.9,31.93,31.88,31.88,3600.0
2012-01-13 11:40:00,31.88,31.89,31.86,31.86,9900.0,31.88,31.89,31.86,31.86,9900.0
2012-01-13 11:45:00,31.87,31.91,31.85,31.91,6300.0,31.87,31.91,31.85,31.91,6300.0
2012-01-13 11:50:00,31.91,31.93,31.87,31.88,10700.0,31.91,31.93,31.87,31.88,10700.0
2012-01-13 11:55:00,31.87,31.9,31.82,31.83,15400.0,31.87,31.9,31.82,31.83,15400.0
2012-01-13 12:00:00,31.81,31.82,31.76,31.82,19400.0,31.81,31.82,31.76,31.82,19400.0
2012-01-13 12:05:00,31.83,31.83,31.8,31.83,4100.0,31.83,31.83,31.8,31.83,4100.0
2012-01-13 12:10:00,31.84,31.84,31.81,31.84,13000.0,31.84,31.84,31.81,31.84,13000.0
2012-01-13 12:15:00,31.84,31.86,31.83,31.85,7500.0,31.84,31.86,31.83,31.85,7500.0
2012-01-13 12:20:00,31.84,31.85,31.81,31.82,9000.0,31.84,31.85,31.81,31.82,9000.0
2012-01-13 12:25:00,31.82,31.83,31.77,31.8,9200.0,31.82,31.83,31.77,31.8,9200.0
2012-01-13 12:30:00,31.8,31.81,31.77,31.78,6100.0,31.8,31.81,31.77,31.78,6100.0
2012-01-13 12:35:00,31.78,31.78,31.74,31.76,8400.0,31.78,31.78,31.74,31.76,8400.0
2012-01-13 12:40:00,31.74,31.77,31.74,31.77,4400.0,31.74,31.77,31.74,31.77,4400.0
2012-01-13 12:45:00,31.76,31.79,31.75,31.78,7800.0,31.76,31.79,31.75,31.78,7800.0
2012-01-13 12:50:00,31.79,31.83,31.79,31.81,6600.0,31.79,31.83,31.79,31.81,6600.0
2012-01-13 12:55:00,31.82,31.82,31.81,31.82,2300.0,31.82,31.82,31.81,31.82,2300.0
2012-01-13 13:00:00,31.82,31.83,31.79,31.8,21100.0,31.82,31.83,31.79,31.8,21100.0
2012-01-13 13:05:00,31.81,31.81,31.76,31.76,32000.0,31.81,31.81,31.76,31.76,32000.0
2012-01-13 13:10:00,31.75,31.78,31.75,31.76,4000.0,31.75,31.78,31.75,31.76,4000.0
2012-01-13 13:15:00,31.75,31.79,31.73,31.77,8800.0,31.75,31.79,31.73,31.77,8800.0
2012-01-13 13:20:00,31.76,31.78,31.74,31.76,2800.0,31.76,31.78,31.74,31.76,2800.0
2012-01-13 13:25:00,31.77,31.78,31.75,31.76,2800.0,31.77,31.78,31.75,31.76,2800.0
2012-01-13 13:30:00,31.74,31.78,31.73,31.77,4800.0,31.74,31.78,31.73,31.77,4800.0
2012-01-13 13:35:00,31.77,31.81,31.74,31.74,4300.0,31.77,31.81,31.74,31.74,4300.0
2012-01-13 13:40:00,31.74,31.78,31.7,31.78,11500.0,31.74,31.78,31.7,31.78,11500.0
2012-01-13 13:45:00,31.77,31.84,31.77,31.83,4900.0,31.77,31.84,31.77,31.83,4900.0
2012-01-13 13:50:00,31.82,31.95,31.82,31.91,19100.0,31.82,31.95,31.82,31.91,19100.0
2012-01-13 13:55:00,31.91,31.92,31.88,31.89,8800.0,31.91,31.92,31.88,31.89,8800.0
2012-01-13 14:00:00,31.88,31.92,31.84,31.86,13900.0,31.88,31.92,31.84,31.86,13900.0
2012-01-13 14:05:00,31.86,31.88,31.83,31.84,12300.0,31.86,31.88,31.83,31.84,12300.0
2012-01-13 14:10:00,31.85,31.88,31.84,31.86,9600.0,31.85,31.88,31.84,31.86,9600.0
2012-01-13 14:15:00,31.86,31.9,31.84,31.87,12100.0,31.86,31.9,31.84,31.87,12100.0
2012-01-13 14:20:00,31.87,31.91,31.86,31.88,6700.0,31.87,31.91,31.86,31.88,6700.0
2012-01-13 14:25:00,31.88,31.97,31.88,31.91,14200.0,31.88,31.97,31.88,31.91,14200.0
2012-01-13 14:30:00,31.9,31.96,31.9,31.92,9200.0,31.9,31.96,31.9,31.92,9200.0
2012-01-13 14:35:00,31.92,31.97,31.91,31.92,11000.0,31.92,31.97,31.91,31.92,11000.0
2012-01-13 14:40:00,31.91,31.92,31.89,31.91,4900.0,31.91,31.92,31.89,31.91,4900.0
2012-01-13 14:45:00,31.91,31.92,31.88,31.91,9800.0,31.91,31.92,31.88,31.91,9800.0
2012-01-13 14:50:00,31.91,31.91,31.87,31.88,6600.0,31.91,31.91,31.87,31.88,6600.0
2012-01-13 14:55:00,31.88,31.92,31.88,31.9,8900.0,31.88,31.92,31.88,31.9,8900.0
2012-01-13 15:00:00,31.88,31.94,31.87,31.93,23200.0,31.88,31.94,31.87,31.93,23200.0
2012-01-13 15:05:00,31.92,32.01,31.92,32.0,21000.0,31.92,32.01,31.92,32.0,21000.0
2012-01-13 15:10:00,32.0,32.01,31.96,32.0,19500.0,32.0,32.01,31.96,32.0,19500.0
2012-01-13 15:15:00,32.0,32.02,31.98,31.98,14700.0,32.0,32.02,31.98,31.98,14700.0
2012-01-13 15:20:00,31.98,32.03,31.94,32.03,17500.0,31.98,32.03,31.94,32.03,17500.0
2012-01-13 15:25:00,32.02,32.03,32.0,32.01,30200.0,32.02,32.03,32.0,32.01,30200.0
2012-01-13 15:30:00,32.0,32.01,31.94,31.94,40100.0,32.0,32.01,31.94,31.94,40100.0
2012-01-13 15:35:00,31.94,32.0,31.93,31.95,35900.0,31.94,32.0,31.93,31.95,35900.0
2012-01-13 15:40:00,31.95,31.98,31.93,31.93,25400.0,31.95,31.98,31.93,31.93,25400.0
2012-01-13 15:45:00,31.93,31.98,31.93,31.96,27000.0,31.93,31.98,31.93,31.96,27000.0
2012-01-13 15:50:00,31.96,31.96,31.89,31.91,68900.0,31.96,31.96,31.89,31.91,68900.0
2012-01-13 15:55:00,31.9,31.93,31.88,31.93,77000.0,31.9,31.93,31.88,31.93,77000.0
2012-01-17 09:30:00,32.52,32.62,32.4,32.46,64200.0,32.52,32.62,32.4,32.46,64200.0
2012-01-17 09:35:00,32.46,32.63,32.44,32.6,13300.0,32.46,32.63,32.44,32.6,13300.0
2012-01-17 09:40:00,32.61,32.65,32.56,32.56,22900.0,32.61,32.65,32.56,32.56,22900.0
2012-01-17 09:45:00,32.56,32.61,32.52,32.59,10600.0,32.56,32.61,32.52,32.59,10600.0
2012-01-17 09:50:00,32.59,32.65,32.52,32.64,26200.0,32.59,32.65,32.52,32.64,26200.0
2012-01-17 09:55:00,32.65,32.65,32.5,32.53,25200.0,32.65,32.65,32.5,32.53,25200.0
2012-01-17 10:00:00,32.52,32.56,32.46,32.55,55100.0,32.52,32.56,32.46,32.55,55100.0
2012-01-17 10:05:00,32.55,32.61,32.54,32.55,28900.0,32.55,32.61,32.54,32.55,28900.0
2012-01-17 10:10:00,32.55,32.67,32.54,32.66,119600.0,32.55,32.67,32.54,32.66,119600.0
2012-01-17 10:15:00,32.65,32.69,32.58,32.6,49200.0,32.65,32.69,32.58,32.6,49200.0
2012-01-17 10:20:00,32.6,32.72,32.59,32.69,12400.0,32.6,32.72,32.59,32.69,12400.0
2012-01-17 10:25:00,32.69,32.73,32.68,32.71,25100.0,32.69,32.73,32.68,32.71,25100.0
2012-01-17 10:30:00,32.72,32.81,32.7,32.78,46200.0,32.72,32.81,32.7,32.78,46200.0
2012-01-17 10:35:00,32.78,32.79,32.73,32.75,11600.0,32.78,32.79,32.73,32.75,11600.0
2012-01-17 10:40:00,32.75,32.8,32.71,32.8,11800.0,32.75,32.8,32.71,32.8,11800.0
2012-01-17 10:45:00,32.8,32.8,32.7,32.74,27600.0,32.8,32.8,32.7,32.74,27600.0
2012-01-17 10:50:00,32.74,32.77,32.73,32.76,16500.0,32.74,32.77,32.73,32.76,16500.0
2012-01-17 10:55:00,32.76,32.85,32.75,32.84,16400.0,32.76,32.85,32.75,32.84,16400.0
2012-01-17 11:00:00,32.84,32.91,32.84,32.91,24600.0,32.84,32.91,32.84,32.91,24600.0
2012-01-17 11:05:00,32.91,32.91,32.83,32.87,19500.0,32.91,32.91,32.83,32.87,19500.0
2012-01-17 11:10:00,32.87,32.88,32.82,32.83,16900.0,32.87,32.88,32.82,32.83,16900.0
2012-01-17 11:15:00,32.84,32.85,32.79,32.82,19100.0,32.84,32.85,32.79,32.82,19100.0
2012-01-17 11:20:00,32.82,32.82,32.75,32.79,11300.0,32.82,32.82,32.75,32.79,11300.0
2012-01-17 11:25:00,32.78,32.8,32.73,32.77,28600.0,32.78,32.8,32.73,32.77,28600.0
2012-01-17 11:30:00,32.77,32.78,32.74,32.74,7900.0,32.77,32.78,32.74,32.74,7900.0
2012-01-17 11:35:00,32.74,32.8,32.74,32.8,6400.0,32.74,32.8,32.74,32.8,6400.0
2012-01-17 11:40:00,32.79,32.86,32.79,32.82,16900.0,32.79,32.86,32.79,32.82,16900.0
2012-01-17 11:45:00,32.81,32.83,32.76,32.78,15800.0,32.81,32.83,32.76,32.78,15800.0
2012-01-17 11:50:00,32.79,32.79,32.78,32.79,11100.0,32.79,32.79,32.78,32.79,11100.0
2012-01-17 11:55:00,32.8,32.8,32.76,32.76,9800.0,32.8,32.8,32.76,32.76,9800.0
2012-01-17 12:00:00,32.76,32.77,32.73,32.75,9700.0,32.76,32.77,32.73,32.75,9700.0
2012-01-17 12:05:00,32.75,32.76,32.73,32.73,10600.0,32.75,32.76,32.73,32.73,10600.0
2012-01-17 12:10:00,32.73,32.77,32.73,32.76,27300.0,32.73,32.77,32.73,32.76,27300.0
2012-01-17 12:15:00,32.76,32.77,32.75,32.75,14500.0,32.76,32.77,32.75,32.75,14500.0
2012-01-17 12:20:00,32.76,32.76,32.7,32.7,16200.0,32.76,32.76,32.7,32.7,16200.0
2012-01-17 12:25:00,32.7,32.71,32.68,32.68,27300.0,32.7,32.71,32.68,32.68,27300.0
2012-01-17 12:30:00,32.68,32.68,32.62,32.64,26900.0,32.68,32.68,32.62,32.64,26900.0
2012-01-17 12:35:00,32.64,32.65,32.57,32.57,28600.0,32.64,32.65,32.57,32.57,28600.0
2012-01-17 12:40:00,32.58,32.58,32.51,32.52,11800.0,32.58,32.58,32.51,32.52,11800.0
2012-01-17 12:45:00,32.52,32.52,32.5,32.51,11100.0,32.52,32.52,32.5,32.51,11100.0
2012-01-17 12:50:00,32.51,32.52,32.49,32.51,12700.0,32.51,32.52,32.49,32.51,12700.0
2012-01-17 12:55:00,32.5,32.51,32.47,32.49,10900.0,32.5,32.51,32.47,32.49,10900.0
2012-01-17 13:00:00,32.49,32.55,32.48,32.5,8400.0,32.49,32.55,32.48,32.5,8400.0
2012-01-17 13:05:00,32.5,32.54,32.5,32.54,7800.0,32.5,32.54,32.5,32.54,7800.0
2012-01-17 13:10:00,32.55,32.56,32.49,32.54,8100.0,32.55,32.56,32.49,32.54,8100.0
2012-01-17 13:15:00,32.51,32.54,32.49,32.51,5100.0,32.51,32.54,32.49,32.51,5100.0
2012-01-17 13:20:00,32.5,32.52,32.47,32.49,6600.0,32.5,32.52,32.47,32.49,6600.0
2012-01-17 13:25:00,32.49,32.51,32.48,32.5,8400.0,32.49,32.51,32.48,32.5,8400.0
2012-01-17 13:30:00,32.51,32.51,32.42,32.44,6300.0,32.51,32.51,32.42,32.44,6300.0
2012-01-17 13:35:00,32.45,32.48,32.43,32.45,8900.0,32.45,32.48,32.43,32.45,8900.0
2012-01-17 13:40:00,32.45,32.46,32.4,32.42,7500.0,32.45,32.46,32.4,32.42,7500.0
2012-01-17 13:45:00,32.42,32.44,32.41,32.44,3500.0,32.42,32.44,32.41,32.44,3500.0
2012-01-17 13:50:00,32.43,32.47,32.42,32.46,27400.0,32.43,32.47,32.42,32.46,27400.0
2012-01-17 13:55:00,32.47,32.52,32.47,32.52,10200.0,32.47,32.52,32.47,32.52,10200.0
2012-01-17 14:00:00,32.52,32.52,32.49,32.5,6800.0,32.52,32.52,32.49,32.5,6800.0
2012-01-17 14:05:00,32.5,32.52,32.49,32.5,9400.0,32.5,32.52,32.49,32.5,9400.0
2012-01-17 14:10:00,32.49,32.51,32.45,32.51,10000.0,32.49,32.51,32.45,32.51,10000.0
2012-01-17 14:15:00,32.51,32.51,32.45,32.47,19800.0,32.51,32.51,32.45,32.47,19800.0
2012-01-17 14:20:00,32.48,32.52,32.46,32.52,9100.0,32.48,32.52,32.46,32.52,9100.0
2012-01-17 14:25:00,32.52,32.54,32.49,32.5,10300.0,32.52,32.54,32.49,32.5,10300.0
2012-01-17 14:30:00,32.49,32.5,32.41,32.41,15200.0,32.49,32.5,32.41,32.41,15200.0
2012-01-17 14:35:00,32.4,32.4,32.35,32.36,12700.0,32.4,32.4,32.35,32.36,12700.0
2012-01-17 14:40:00,32.34,32.36,32.29,32.36,37300.0,32.34,32.36,32.29,32.36,37300.0
2012-01-17 14:45:00,32.35,32.36,32.28,32.28,13800.0,32.35,32.36,32.28,32.28,13800.0
2012-01-17 14:50:00,32.29,32.32,32.24,32.25,18100.0,32.29,32.32,32.24,32.25,18100.0
2012-01-17 14:55:00,32.24,32.33,32.24,32.32,16700.0,32.24,32.33,32.24,32.32,16700.0
2012-01-17 15:00:00,32.32,32.34,32.28,32.34,9800.0,32.32,32.34,32.28,32.34,9800.0
2012-01-17 15:05:00,32.34,32.34,32.17,32.18,20500.0,32.34,32.34,32.17,32.18,20500.0
2012-01-17 15:10:00,32.17,32.18,32.1,32.15,26200.0,32.17,32.18,32.1,32.15,26200.0
2012-01-17 15:15:00,32.15,32.15,32.07,32.11,21100.0,32.15,32.15,32.07,32.11,21100.0
2012-01-17 15:20:00,32.08,32.16,32.07,32.16,23900.0,32.08,32.16,32.07,32.16,23900.0
2012-01-17 15:25:00,32.17,32.2,32.15,32.19,26500.0,32.17,32.2,32.15,32.19,26500.0
2012-01-17 15:30:00,32.19,32.2,32.17,32.2,27100.0,32.19,32.2,32.17,32.2,27100.0
2012-01-17 15:35:00,32.2,32.2,32.18,32.19,37600.0,32.2,32.2,32.18,32.19,37600.0
2012-01-17 15:40:00,32.19,32.2,32.18,32.19,32800.0,32.19,32.2,32.18,32.19,32800.0
2012-01-17 15:45:00,32.2,32.2,32.17,32.2,47600.0,32.2,32.2,32.17,32.2,47600.0
2012-01-17 15:50:00,32.2,32.22,32.16,32.18,75400.0,32.2,32.22,32.16,32.18,75400.0
2012-01-17 15:55:00,32.18,32.19,32.14,32.17,128500.0,32.18,32.19,32.14,32.17,128500.0
2012-01-18 09:30:00,32.13,32.27,32.05,32.27,52100.0,32.13,32.27,32.05,32.27,52100.0
2012-01-18 09:35:00,32.24,32.36,32.16,32.32,23200.0,32.24,32.36,32.16,32.32,23200.0
2012-01-18 09:40:00,32.32,32.61,32.32,32.6,66600.0,32.32,32.61,32.32,32.6,66600.0
2012-01-18 09:45:00,32.6,32.64,32.55,32.63,73500.0,32.6,32.64,32.55,32.63,73500.0
2012-01-18 09:50:00,32.63,32.76,32.62,32.73,27200.0,32.63,32.76,32.62,32.73,27200.0
2012-01-18 09:55:00,32.74,32.74,32.63,32.65,36400.0,32.74,32.74,32.63,32.65,36400.0
2012-01-18 10:00:00,32.65,32.91,32.61,32.88,124700.0,32.65,32.91,32.61,32.88,124700.0
2012-01-18 10:05:00,32.89,32.93,32.82,32.84,53200.0,32.89,32.93,32.82,32.84,53200.0
2012-01-18 10:10:00,32.85,33.07,32.85,33.05,194900.0,32.85,33.07,32.85,33.05,194900.0
2012-01-18 10:15:00,33.05,33.1,32.97,33.09,94900.0,33.05,33.1,32.97,33.09,94900.0
2012-01-18 10:20:00,33.09,33.48,33.09,33.4,139800.0,33.09,33.48,33.09,33.4,139800.0
2012-01-18 10:25:00,33.41,33.57,33.3,33.5,107300.0,33.41,33.57,33.3,33.5,107300.0
2012-01-18 10:30:00,33.5,33.6,33.49,33.54,45300.0,33.5,33.6,33.49,33.54,45300.0
2012-01-18 10:35:00,33.54,33.58,33.48,33.5,34200.0,33.54,33.58,33.48,33.5,34200.0
2012-01-18 10:40:00,33.5,33.55,33.48,33.5,62800.0,33.5,33.55,33.48,33.5,62800.0
2012-01-18 10:45:00,33.5,33.52,33.44,33.51,48300.0,33.5,33.52,33.44,33.51,48300.0
2012-01-18 10:50:00,33.5,33.6,33.5,33.58,29500.0,33.5,33.6,33.5,33.58,29500.0
2012-01-18 10:55:00,33.58,33.84,33.58,33.83,82900.0,33.58,33.84,33.58,33.83,82900.0
2012-01-18 11:00:00,33.84,33.9,33.79,33.79,76700.0,33.84,33.9,33.79,33.79,76700.0
2012-01-18 11:05:00,33.8,33.84,33.77,33.82,41000.0,33.8,33.84,33.77,33.82,41000.0
2012-01-18 11:10:00,33.82,33.84,33.8,33.83,30000.0,33.82,33.84,33.8,33.83,30000.0
2012-01-18 11:15:00,33.83,33.84,33.71,33.72,46800.0,33.83,33.84,33.71,33.72,46800.0
2012-01-18 11:20:00,33.71,33.77,33.68,33.77,32100.0,33.71,33.77,33.68,33.77,32100.0
2012-01-18 11:25:00,33.78,33.78,33.63,33.63,22200.0,33.78,33.78,33.63,33.63,22200.0
2012-01-18 11:30:00,33.63,33.71,33.63,33.65,20500.0,33.63,33.71,33.63,33.65,20500.0
2012-01-18 11:35:00,33.64,33.64,33.48,33.5,23500.0,33.64,33.64,33.48,33.5,23500.0
2012-01-18 11:40:00,33.48,33.48,33.41,33.42,30000.0,33.48,33.48,33.41,33.42,30000.0
2012-01-18 11:45:00,33.41,33.41,33.28,33.29,34300.0,33.41,33.41,33.28,33.29,34300.0
2012-01-18 11:50:00,33.28,33.38,33.27,33.34,29500.0,33.28,33.38,33.27,33.34,29500.0
2012-01-18 11:55:00,33.35,33.38,33.31,33.32,9900.0,33.35,33.38,33.31,33.32,9900.0
2012-01-18 12:00:00,33.32,33.35,33.3,33.3,8400.0,33.32,33.35,33.3,33.3,8400.0
2012-01-18 12:05:00,33.31,33.36,33.3,33.31,13000.0,33.31,33.36,33.3,33.31,13000.0
2012-01-18 12:10:00,33.32,33.47,33.32,33.47,24800.0,33.32,33.47,33.32,33.47,24800.0
2012-01-18 12:15:00,33.47,33.55,33.47,33.54,35700.0,33.47,33.55,33.47,33.54,35700.0
2012-01-18 12:20:00,33.53,33.71,33.53,33.7,51500.0,33.53,33.71,33.53,33.7,51500.0
2012-01-18 12:25:00,33.7,33.75,33.66,33.69,17300.0,33.7,33.75,33.66,33.69,17300.0
2012-01-18 12:30:00,33.7,33.77,33.68,33.76,41100.0,33.7,33.77,33.68,33.76,41100.0
2012-01-18 12:35:00,33.76,33.77,33.72,33.77,24500.0,33.76,33.77,33.72,33.77,24500.0
2012-01-18 12:40:00,33.77,33.79,33.74,33.79,23000.0,33.77,33.79,33.74,33.79,23000.0
2012-01-18 12:45:00,33.78,33.87,33.77,33.86,48700.0,33.78,33.87,33.77,33.86,48700.0
2012-01-18 12:50:00,33.87,33.97,33.86,33.97,49100.0,33.87,33.97,33.86,33.97,49100.0
2012-01-18 12:55:00,33.97,33.97,33.88,33.96,39200.0,33.97,33.97,33.88,33.96,39200.0
2012-01-18 13:00:00,33.96,33.97,33.94,33.95,20700.0,33.96,33.97,33.94,33.95,20700.0
2012-01-18 13:05:00,33.95,33.98,33.94,33.96,44200.0,33.95,33.98,33.94,33.96,44200.0
2012-01-18 13:10:00,33.97,33.98,33.94,33.95,23900.0,33.97,33.98,33.94,33.95,23900.0
2012-01-18 13:15:00,33.95,34.0,33.95,33.98,53600.0,33.95,34.0,33.95,33.98,53600.0
2012-01-18 13:20:00,33.97,34.0,33.94,33.95,30900.0,33.97,34.0,33.94,33.95,30900.0
2012-01-18 13:25:00,33.95,33.97,33.95,33.97,11500.0,33.95,33.97,33.95,33.97,11500.0
2012-01-18 13:30:00,33.97,34.07,33.95,34.02,33500.0,33.97,34.07,33.95,34.02,33500.0
2012-01-18 13:35:00,34.01,34.01,33.94,33.95,23500.0,34.01,34.01,33.94,33.95,23500.0
2012-01-18 13:40:00,33.96,33.96,33.87,33.87,48200.0,33.96,33.96,33.87,33.87,48200.0
2012-01-18 13:45:00,33.87,33.87,33.83,33.84,12200.0,33.87,33.87,33.83,33.84,12200.0
2012-01-18 13:50:00,33.84,33.85,33.73,33.74,24900.0,33.84,33.85,33.73,33.74,24900.0
2012-01-18 13:55:00,33.73,33.75,33.71,33.71,20300.0,33.73,33.75,33.71,33.71,20300.0
2012-01-18 14:00:00,33.71,33.74,33.7,33.7,18300.0,33.71,33.74,33.7,33.7,18300.0
2012-01-18 14:05:00,33.7,33.74,33.68,33.73,23200.0,33.7,33.74,33.68,33.73,23200.0
2012-01-18 14:10:00,33.73,33.73,33.64,33.64,21100.0,33.73,33.73,33.64,33.64,21100.0
2012-01-18 14:15:00,33.64,33.73,33.64,33.73,34400.0,33.64,33.73,33.64,33.73,34400.0
2012-01-18 14:20:00,33.73,33.77,33.72,33.74,36600.0,33.73,33.77,33.72,33.74,36600.0
2012-01-18 14:25:00,33.74,33.86,33.74,33.86,18100.0,33.74,33.86,33.74,33.86,18100.0
2012-01-18 14:30:00,33.86,33.87,33.81,33.84,28200.0,33.86,33.87,33.81,33.84,28200.0
2012-01-18 14:35:00,33.85,33.9,33.85,33.9,28100.0,33.85,33.9,33.85,33.9,28100.0
2012-01-18 14:40:00,33.89,34.01,33.88,34.0,34000.0,33.89,34.01,33.88,34.0,34000.0
2012-01-18 14:45:00,33.99,34.0,33.94,33.94,18200.0,33.99,34.0,33.94,33.94,18200.0
2012-01-18 14:50:00,33.94,33.97,33.94,33.96,35100.0,33.94,33.97,33.94,33.96,35100.0
2012-01-18 14:55:00,33.96,33.98,33.95,33.97,36100.0,33.96,33.98,33.95,33.97,36100.0
2012-01-18 15:00:00,33.98,34.0,33.92,33.93,34500.0,33.98,34.0,33.92,33.93,34500.0
2012-01-18 15:05:00,33.93,34.0,33.92,33.98,80100.0,33.93,34.0,33.92,33.98,80100.0
2012-01-18 15:10:00,33.98,34.13,33.98,34.08,77900.0,33.98,34.13,33.98,34.08,77900.0
2012-01-18 15:15:00,34.08,34.12,34.05,34.07,59300.0,34.08,34.12,34.05,34.07,59300.0
2012-01-18 15:20:00,34.07,34.22,34.07,34.21,61400.0,34.07,34.22,34.07,34.21,61400.0
2012-01-18 15:25:00,34.2,34.28,34.2,34.23,82000.0,34.2,34.28,34.2,34.23,82000.0
2012-01-18 15:30:00,34.22,34.29,34.2,34.28,58100.0,34.22,34.29,34.2,34.28,58100.0
2012-01-18 15:35:00,34.29,34.3,34.28,34.29,42100.0,34.29,34.3,34.28,34.29,42100.0
2012-01-18 15:40:00,34.29,34.51,34.28,34.51,227800.0,34.29,34.51,34.28,34.51,227800.0
2012-01-18 15:45:00,34.5,34.52,34.43,34.46,184700.0,34.5,34.52,34.43,34.46,184700.0
2012-01-18 15:50:00,34.45,34.57,34.42,34.42,307600.0,34.45,34.57,34.42,34.42,307600.0
2012-01-18 15:55:00,34.42,34.43,34.32,34.35,446200.0,34.42,34.43,34.32,34.35,446200.0
2012-01-19 09:30:00,34.43,34.85,34.38,34.84,54000.0,34.43,34.85,34.38,34.84,54000.0
2012-01-19 09:35:00,34.83,34.84,34.65,34.74,38400.0,34.83,34.84,34.65,34.74,38400.0
2012-01-19 09:40:00,34.75,34.96,34.66,34.95,55200.0,34.75,34.96,34.66,34.95,55200.0
2012-01-19 09:45:00,34.94,35.08,34.93,35.06,97100.0,34.94,35.08,34.93,35.06,97100.0
2012-01-19 09:50:00,35.06,35.15,34.99,35.15,91800.0,35.06,35.15,34.99,35.15,91800.0
2012-01-19 09:55:00,35.16,35.64,35.15,35.49,217400.0,35.16,35.64,35.15,35.49,217400.0
2012-01-19 10:00:00,35.52,35.62,35.37,35.45,123700.0,35.52,35.62,35.37,35.45,123700.0
2012-01-19 10:05:00,35.44,35.44,35.34,35.42,66200.0,35.44,35.44,35.34,35.42,66200.0
2012-01-19 10:10:00,35.42,35.63,35.4,35.59,55000.0,35.42,35.63,35.4,35.59,55000.0
2012-01-19 10:15:00,35.59,35.76,35.58,35.7,119500.0,35.59,35.76,35.58,35.7,119500.0
2012-01-19 10:20:00,35.7,35.74,35.64,35.65,81800.0,35.7,35.74,35.64,35.65,81800.0
2012-01-19 10:25:00,35.66,35.76,35.56,35.73,61700.0,35.66,35.76,35.56,35.73,61700.0
2012-01-19 10:30:00,35.73,35.99,35.73,35.94,98600.0,35.73,35.99,35.73,35.94,98600.0
2012-01-19 10:35:00,35.95,36.12,35.87,36.06,177400.0,35.95,36.12,35.87,36.06,177400.0
2012-01-19 10:40:00,36.05,36.06,35.95,35.97,192000.0,36.05,36.06,35.95,35.97,192000.0
2012-01-19 10:45:00,35.97,36.11,35.96,36.08,95700.0,35.97,36.11,35.96,36.08,95700.0
2012-01-19 10:50:00,36.08,36.08,36.0,36.03,113700.0,36.08,36.08,36.0,36.03,113700.0
2012-01-19 10:55:00,36.04,36.04,35.97,35.97,104400.0,36.04,36.04,35.97,35.97,104400.0
2012-01-19 11:00:00,35.97,35.99,35.92,35.95,117100.0,35.97,35.99,35.92,35.95,117100.0
2012-01-19 11:05:00,35.94,35.96,35.9,35.94,108900.0,35.94,35.96,35.9,35.94,108900.0
2012-01-19 11:10:00,35.94,35.95,35.86,35.86,53300.0,35.94,35.95,35.86,35.86,53300.0
2012-01-19 11:15:00,35.85,35.86,35.78,35.81,69600.0,35.85,35.86,35.78,35.81,69600.0
2012-01-19 11:20:00,35.81,35.84,35.74,35.77,57700.0,35.81,35.84,35.74,35.77,57700.0
2012-01-19 11:25:00,35.77,35.83,35.75,35.76,50400.0,35.77,35.83,35.75,35.76,50400.0
2012-01-19 11:30:00,35.75,35.77,35.74,35.76,26100.0,35.75,35.77,35.74,35.76,26100.0
2012-01-19 11:35:00,35.75,35.75,35.6,35.6,42500.0,35.75,35.75,35.6,35.6,42500.0
2012-01-19 11:40:00,35.6,35.61,35.57,35.59,22200.0,35.6,35.61,35.57,35.59,22200.0
2012-01-19 11:45:00,35.6,35.61,35.55,35.56,44200.0,35.6,35.61,35.55,35.56,44200.0
2012-01-19 11:50:00,35.56,35.57,35.49,35.49,48000.0,35.56,35.57,35.49,35.49,48000.0
2012-01-19 11:55:00,35.49,35.61,35.48,35.59,220800.0,35.49,35.61,35.48,35.59,220800.0
2012-01-19 12:00:00,35.58,35.58,35.49,35.52,55300.0,35.58,35.58,35.49,35.52,55300.0
2012-01-19 12:05:00,35.53,35.54,35.44,35.45,16900.0,35.53,35.54,35.44,35.45,16900.0
2012-01-19 12:10:00,35.44,35.47,35.41,35.43,29300.0,35.44,35.47,35.41,35.43,29300.0
2012-01-19 12:15:00,35.42,35.49,35.42,35.46,108300.0,35.42,35.49,35.42,35.46,108300.0
2012-01-19 12:20:00,35.46,35.5,35.43,35.43,101200.0,35.46,35.5,35.43,35.43,101200.0
2012-01-19 12:25:00,35.43,35.55,35.43,35.51,128500.0,35.43,35.55,35.43,35.51,128500.0
2012-01-19 12:30:00,35.51,35.55,35.45,35.49,46500.0,35.51,35.55,35.45,35.49,46500.0
2012-01-19 12:35:00,35.49,35.5,35.45,35.5,14500.0,35.49,35.5,35.45,35.5,14500.0
2012-01-19 12:40:00,35.48,35.52,35.48,35.52,43100.0,35.48,35.52,35.48,35.52,43100.0
2012-01-19 12:45:00,35.52,35.57,35.5,35.57,46200.0,35.52,35.57,35.5,35.57,46200.0
2012-01-19 12:50:00,35.58,35.64,35.58,35.61,61400.0,35.58,35.64,35.58,35.61,61400.0
2012-01-19 12:55:00,35.61,35.62,35.5,35.5,27100.0,35.61,35.62,35.5,35.5,27100.0
2012-01-19 13:00:00,35.5,35.53,35.49,35.52,17300.0,35.5,35.53,35.49,35.52,17300.0
2012-01-19 13:05:00,35.53,35.55,35.51,35.54,14400.0,35.53,35.55,35.51,35.54,14400.0
2012-01-19 13:10:00,35.54,35.56,35.5,35.55,20900.0,35.54,35.56,35.5,35.55,20900.0
2012-01-19 13:15:00,35.55,35.58,35.55,35.56,64800.0,35.55,35.58,35.55,35.56,64800.0
2012-01-19 13:20:00,35.56,35.58,35.55,35.55,26400.0,35.56,35.58,35.55,35.55,26400.0
2012-01-19 13:25:00,35.55,35.65,35.55,35.59,140300.0,35.55,35.65,35.55,35.59,140300.0
2012-01-19 13:30:00,35.6,35.66,35.58,35.59,69200.0,35.6,35.66,35.58,35.59,69200.0
2012-01-19 13:35:00,35.58,35.6,35.48,35.53,71600.0,35.58,35.6,35.48,35.53,71600.0
2012-01-19 13:40:00,35.53,35.57,35.51,35.52,39200.0,35.53,35.57,35.51,35.52,39200.0
2012-01-19 13:45:00,35.52,35.54,35.52,35.54,11400.0,35.52,35.54,35.52,35.54,11400.0
2012-01-19 13:50:00,35.54,35.6,35.53,35.53,100600.0,35.54,35.6,35.53,35.53,100600.0
2012-01-19 13:55:00,35.53,35.55,35.46,35.46,24900.0,35.53,35.55,35.46,35.46,24900.0
2012-01-19 14:00:00,35.46,35.55,35.46,35.53,20000.0,35.46,35.55,35.46,35.53,20000.0
2012-01-19 14:05:00,35.53,35.55,35.52,35.52,19200.0,35.53,35.55,35.52,35.52,19200.0
2012-01-19 14:10:00,35.52,35.55,35.52,35.52,19500.0,35.52,35.55,35.52,35.52,19500.0
2012-01-19 14:15:00,35.52,35.53,35.5,35.5,16800.0,35.52,35.53,35.5,35.5,16800.0
2012-01-19 14:20:00,35.5,35.52,35.46,35.48,24800.0,35.5,35.52,35.46,35.48,24800.0
2012-01-19 14:25:00,35.47,35.53,35.44,35.51,22200.0,35.47,35.53,35.44,35.51,22200.0
2012-01-19 14:30:00,35.52,35.54,35.47,35.49,25100.0,35.52,35.54,35.47,35.49,25100.0
2012-01-19 14:35:00,35.49,35.49,35.44,35.47,25000.0,35.49,35.49,35.44,35.47,25000.0
2012-01-19 14:40:00,35.48,35.51,35.41,35.41,22200.0,35.48,35.51,35.41,35.41,22200.0
2012-01-19 14:45:00,35.41,35.42,35.27,35.27,68000.0,35.41,35.42,35.27,35.27,68000.0
2012-01-19 14:50:00,35.27,35.27,35.14,35.14,82000.0,35.27,35.27,35.14,35.14,82000.0
2012-01-19 14:55:00,35.14,35.18,35.14,35.15,63300.0,35.14,35.18,35.14,35.15,63300.0
2012-01-19 15:00:00,35.15,35.16,35.1,35.11,54500.0,35.15,35.16,35.1,35.11,54500.0
2012-01-19 15:05:00,35.12,35.21,35.11,35.21,70500.0,35.12,35.21,35.11,35.21,70500.0
2012-01-19 15:10:00,35.22,35.26,35.21,35.25,58300.0,35.22,35.26,35.21,35.25,58300.0
2012-01-19 15:15:00,35.25,35.34,35.25,35.3,93500.0,35.25,35.34,35.25,35.3,93500.0
2012-01-19 15:20:00,35.3,35.41,35.29,35.38,86500.0,35.3,35.41,35.29,35.38,86500.0
2012-01-19 15:25:00,35.38,35.43,35.37,35.37,59600.0,35.38,35.43,35.37,35.37,59600.0
2012-01-19 15:30:00,35.37,35.43,35.36,35.41,98600.0,35.37,35.43,35.36,35.41,98600.0
2012-01-19 15:35:00,35.41,35.51,35.39,35.44,116900.0,35.41,35.51,35.39,35.44,116900.0
2012-01-19 15:40:00,35.45,35.63,35.45,35.59,153400.0,35.45,35.63,35.45,35.59,153400.0
2012-01-19 15:45:00,35.59,35.59,35.31,35.32,258400.0,35.59,35.59,35.31,35.32,258400.0
2012-01-19 15:50:00,35.32,35.32,35.15,35.29,330900.0,35.32,35.32,35.15,35.29,330900.0
2012-01-19 15:55:00,35.29,35.44,35.22,35.44,571600.0,35.29,35.44,35.22,35.44,571600.0
2012-01-20 09:30:00,35.33,35.34,35.17,35.24,220200.0,35.33,35.34,35.17,35.24,220200.0
2012-01-20 09:35:00,35.24,35.44,35.23,35.28,18100.0,35.24,35.44,35.23,35.28,18100.0
2012-01-20 09:40:00,35.26,35.47,35.26,35.38,30000.0,35.26,35.47,35.26,35.38,30000.0
2012-01-20 09:45:00,35.39,35.46,35.28,35.31,23300.0,35.39,35.46,35.28,35.31,23300.0
2012-01-20 09:50:00,35.33,35.5,35.33,35.47,22100.0,35.33,35.5,35.33,35.47,22100.0
2012-01-20 09:55:00,35.49,35.61,35.46,35.49,22700.0,35.49,35.61,35.46,35.49,22700.0
2012-01-20 10:00:00,35.51,35.63,35.5,35.61,13900.0,35.51,35.63,35.5,35.61,13900.0
2012-01-20 10:05:00,35.61,35.63,35.5,35.62,24600.0,35.61,35.63,35.5,35.62,24600.0
2012-01-20 10:10:00,35.59,35.7,35.57,35.7,30500.0,35.59,35.7,35.57,35.7,30500.0
2012-01-20 10:15:00,35.69,35.69,35.58,35.58,13200.0,35.69,35.69,35.58,35.58,13200.0
2012-01-20 10:20:00,35.6,35.7,35.56,35.67,23200.0,35.6,35.7,35.56,35.67,23200.0
2012-01-20 10:25:00,35.67,35.75,35.62,35.73,21800.0,35.67,35.75,35.62,35.73,21800.0
2012-01-20 10:30:00,35.74,35.78,35.7,35.74,26200.0,35.74,35.78,35.7,35.74,26200.0
2012-01-20 10:35:00,35.73,35.8,35.72,35.77,61800.0,35.73,35.8,35.72,35.77,61800.0
2012-01-20 10:40:00,35.77,35.87,35.75,35.86,49700.0,35.77,35.87,35.75,35.86,49700.0
2012-01-20 10:45:00,35.86,35.88,35.81,35.81,18400.0,35.86,35.88,35.81,35.81,18400.0
2012-01-20 10:50:00,35.81,35.81,35.7,35.73,30100.0,35.81,35.81,35.7,35.73,30100.0
2012-01-20 10:55:00,35.75,35.76,35.71,35.73,19600.0,35.75,35.76,35.71,35.73,19600.0
2012-01-20 11:00:00,35.73,35.73,35.66,35.67,31000.0,35.73,35.73,35.66,35.67,31000.0
2012-01-20 11:05:00,35.68,35.81,35.68,35.8,15900.0,35.68,35.81,35.68,35.8,15900.0
2012-01-20 11:10:00,35.78,35.79,35.69,35.71,32300.0,35.78,35.79,35.69,35.71,32300.0
2012-01-20 11:15:00,35.7,35.75,35.69,35.7,26900.0,35.7,35.75,35.69,35.7,26900.0
2012-01-20 11:20:00,35.71,35.72,35.67,35.69,18000.0,35.71,35.72,35.67,35.69,18000.0
2012-01-20 11:25:00,35.69,35.72,35.67,35.68,19300.0,35.69,35.72,35.67,35.68,19300.0
2012-01-20 11:30:00,35.68,35.7,35.66,35.66,18300.0,35.68,35.7,35.66,35.66,18300.0
2012-01-20 11:35:00,35.66,35.67,35.6,35.62,19800.0,35.66,35.67,35.6,35.62,19800.0
2012-01-20 11:40:00,35.61,35.64,35.59,35.62,11000.0,35.61,35.64,35.59,35.62,11000.0
2012-01-20 11:45:00,35.6,35.6,35.49,35.53,25400.0,35.6,35.6,35.49,35.53,25400.0
2012-01-20 11:50:00,35.54,35.57,35.48,35.5,22600.0,35.54,35.57,35.48,35.5,22600.0
2012-01-20 11:55:00,35.5,35.5,35.47,35.49,22800.0,35.5,35.5,35.47,35.49,22800.0
2012-01-20 12:00:00,35.49,35.5,35.46,35.46,16700.0,35.49,35.5,35.46,35.46,16700.0
2012-01-20 12:05:00,35.47,35.47,35.43,35.45,9100.0,35.47,35.47,35.43,35.45,9100.0
2012-01-20 12:10:00,35.45,35.45,35.4,35.44,8800.0,35.45,35.45,35.4,35.44,8800.0
2012-01-20 12:15:00,35.44,35.45,35.4,35.4,30900.0,35.44,35.45,35.4,35.4,30900.0
2012-01-20 12:20:00,35.4,35.45,35.4,35.42,13400.0,35.4,35.45,35.4,35.42,13400.0
2012-01-20 12:25:00,35.43,35.43,35.35,35.36,15700.0,35.43,35.43,35.35,35.36,15700.0
2012-01-20 12:30:00,35.36,35.37,35.31,35.31,22500.0,35.36,35.37,35.31,35.31,22500.0
2012-01-20 12:35:00,35.31,35.39,35.31,35.39,59500.0,35.31,35.39,35.31,35.39,59500.0
2012-01-20 12:40:00,35.39,35.39,35.32,35.32,23700.0,35.39,35.39,35.32,35.32,23700.0
2012-01-20 12:45:00,35.33,35.39,35.32,35.35,17200.0,35.33,35.39,35.32,35.35,17200.0
2012-01-20 12:50:00,35.33,35.34,35.31,35.34,10300.0,35.33,35.34,35.31,35.34,10300.0
2012-01-20 12:55:00,35.34,35.34,35.32,35.33,5800.0,35.34,35.34,35.32,35.33,5800.0
2012-01-20 13:00:00,35.32,35.34,35.3,35.3,23600.0,35.32,35.34,35.3,35.3,23600.0
2012-01-20 13:05:00,35.3,35.36,35.3,35.36,16700.0,35.3,35.36,35.3,35.36,16700.0
2012-01-20 13:10:00,35.35,35.35,35.33,35.33,16400.0,35.35,35.35,35.33,35.33,16400.0
2012-01-20 13:15:00,35.34,35.34,35.31,35.32,21400.0,35.34,35.34,35.31,35.32,21400.0
2012-01-20 13:20:00,35.32,35.36,35.31,35.34,71600.0,35.32,35.36,35.31,35.34,71600.0
2012-01-20 13:25:00,35.35,35.36,35.33,35.34,19100.0,35.35,35.36,35.33,35.34,19100.0
2012-01-20 13:30:00,35.34,35.35,35.33,35.33,7100.0,35.34,35.35,35.33,35.33,7100.0
2012-01-20 13:35:00,35.33,35.34,35.31,35.34,13600.0,35.33,35.34,35.31,35.34,13600.0
2012-01-20 13:40:00,35.33,35.35,35.33,35.35,14100.0,35.33,35.35,35.33,35.35,14100.0
2012-01-20 13:45:00,35.35,35.35,35.32,35.33,10600.0,35.35,35.35,35.32,35.33,10600.0
2012-01-20 13:50:00,35.33,35.33,35.28,35.28,8000.0,35.33,35.33,35.28,35.28,8000.0
2012-01-20 13:55:00,35.28,35.32,35.23,35.23,30300.0,35.28,35.32,35.23,35.23,30300.0
2012-01-20 14:00:00,35.23,35.26,35.23,35.23,27200.0,35.23,35.26,35.23,35.23,27200.0
2012-01-20 14:05:00,35.23,35.24,35.21,35.21,24100.0,35.23,35.24,35.21,35.21,24100.0
2012-01-20 14:10:00,35.22,35.22,35.2,35.2,19000.0,35.22,35.22,35.2,35.2,19000.0
2012-01-20 14:15:00,35.22,35.22,35.17,35.18,9600.0,35.22,35.22,35.17,35.18,9600.0
2012-01-20 14:20:00,35.18,35.18,35.13,35.15,23800.0,35.18,35.18,35.13,35.15,23800.0
2012-01-20 14:25:00,35.16,35.16,35.09,35.09,18800.0,35.16,35.16,35.09,35.09,18800.0
2012-01-20 14:30:00,35.09,35.11,35.05,35.06,20000.0,35.09,35.11,35.05,35.06,20000.0
2012-01-20 14:35:00,35.06,35.08,35.01,35.06,32500.0,35.06,35.08,35.01,35.06,32500.0
2012-01-20 14:40:00,35.06,35.11,35.06,35.1,30400.0,35.06,35.11,35.06,35.1,30400.0
2012-01-20 14:45:00,35.1,35.11,35.04,35.04,11900.0,35.1,35.11,35.04,35.04,11900.0
2012-01-20 14:50:00,35.04,35.05,34.98,34.98,36700.0,35.04,35.05,34.98,34.98,36700.0
2012-01-20 14:55:00,34.98,35.07,34.98,35.06,43100.0,34.98,35.07,34.98,35.06,43100.0
2012-01-20 15:00:00,35.07,35.12,35.05,35.11,29400.0,35.07,35.12,35.05,35.11,29400.0
2012-01-20 15:05:00,35.11,35.12,35.07,35.08,49100.0,35.11,35.12,35.07,35.08,49100.0
2012-01-20 15:10:00,35.09,35.11,35.09,35.11,16600.0,35.09,35.11,35.09,35.11,16600.0
2012-01-20 15:15:00,35.11,35.12,35.06,35.08,28300.0,35.11,35.12,35.06,35.08,28300.0
2012-01-20 15:20:00,35.08,35.09,35.04,35.07,30400.0,35.08,35.09,35.04,35.07,30400.0
2012-01-20 15:25:00,35.07,35.07,35.02,35.04,49000.0,35.07,35.07,35.02,35.04,49000.0
2012-01-20 15:30:00,35.04,35.05,35.03,35.03,39800.0,35.04,35.05,35.03,35.03,39800.0
2012-01-20 15:35:00,35.03,35.03,35.02,35.02,19400.0,35.03,35.03,35.02,35.02,19400.0
2012-01-20 15:40:00,35.02,35.03,34.97,35.01,68400.0,35.02,35.03,34.97,35.01,68400.0
2012-01-20 15:45:00,35.01,35.1,35.01,35.1,94800.0,35.01,35.1,35.01,35.1,94800.0
2012-01-20 15:50:00,35.1,35.11,35.07,35.09,77000.0,35.1,35.11,35.07,35.09,77000.0
2012-01-20 15:55:00,35.1,35.1,35.04,35.04,295000.0,35.1,35.1,35.04,35.04,295000.0
2012-01-23 09:30:00,35.01,35.02,34.85,34.99,35200.0,35.01,35.02,34.85,34.99,35200.0
2012-01-23 09:35:00,34.99,35.12,34.99,35.01,56100.0,34.99,35.12,34.99,35.01,56100.0
2012-01-23 09:40:00,35.01,35.2,34.99,35.16,99500.0,35.01,35.2,34.99,35.16,99500.0
2012-01-23 09:45:00,35.16,35.18,35.12,35.16,22000.0,35.16,35.18,35.12,35.16,22000.0
2012-01-23 09:50:00,35.17,35.2,35.04,35.04,36300.0,35.17,35.2,35.04,35.04,36300.0
2012-01-23 09:55:00,35.05,35.23,35.05,35.11,46800.0,35.05,35.23,35.05,35.11,46800.0
2012-01-23 10:00:00,35.1,35.38,35.1,35.35,38100.0,35.1,35.38,35.1,35.35,38100.0
2012-01-23 10:05:00,35.35,35.49,35.34,35.44,48700.0,35.35,35.49,35.34,35.44,48700.0
2012-01-23 10:10:00,35.45,35.53,35.44,35.45,21200.0,35.45,35.53,35.44,35.45,21200.0
2012-01-23 10:15:00,35.45,35.45,35.35,35.41,21600.0,35.45,35.45,35.35,35.41,21600.0
2012-01-23 10:20:00,35.42,35.43,35.28,35.28,14000.0,35.42,35.43,35.28,35.28,14000.0
2012-01-23 10:25:00,35.27,35.3,35.21,35.22,19900.0,35.27,35.3,35.21,35.22,19900.0
2012-01-23 10:30:00,35.21,35.21,35.14,35.18,20200.0,35.21,35.21,35.14,35.18,20200.0
2012-01-23 10:35:00,35.18,35.23,35.11,35.17,23000.0,35.18,35.23,35.11,35.17,23000.0
2012-01-23 10:40:00,35.16,35.16,35.05,35.09,25700.0,35.16,35.16,35.05,35.09,25700.0
2012-01-23 10:45:00,35.09,35.09,35.01,35.01,21800.0,35.09,35.09,35.01,35.01,21800.0
2012-01-23 10:50:00,35.0,35.08,35.0,35.03,39000.0,35.0,35.08,35.0,35.03,39000.0
2012-01-23 10:55:00,35.02,35.05,34.99,35.05,26600.0,35.02,35.05,34.99,35.05,26600.0
2012-01-23 11:00:00,35.05,35.06,34.99,35.01,22200.0,35.05,35.06,34.99,35.01,22200.0
2012-01-23 11:05:00,35.0,35.0,34.78,34.81,47700.0,35.0,35.0,34.78,34.81,47700.0
2012-01-23 11:10:00,34.8,34.85,34.75,34.79,22300.0,34.8,34.85,34.75,34.79,22300.0
2012-01-23 11:15:00,34.8,34.92,34.8,34.86,17700.0,34.8,34.92,34.8,34.86,17700.0
2012-01-23 11:20:00,34.86,34.92,34.85,34.92,8900.0,34.86,34.92,34.85,34.92,8900.0
2012-01-23 11:25:00,34.92,35.01,34.92,34.96,15100.0,34.92,35.01,34.92,34.96,15100.0
2012-01-23 11:30:00,34.96,34.99,34.93,34.99,24500.0,34.96,34.99,34.93,34.99,24500.0
2012-01-23 11:35:00,34.99,35.0,34.75,34.79,30000.0,34.99,35.0,34.75,34.79,30000.0
2012-01-23 11:40:00,34.78,34.83,34.71,34.74,11000.0,34.78,34.83,34.71,34.74,11000.0
2012-01-23 11:45:00,34.76,34.76,34.68,34.73,19300.0,34.76,34.76,34.68,34.73,19300.0
2012-01-23 11:50:00,34.73,34.74,34.63,34.63,15000.0,34.73,34.74,34.63,34.63,15000.0
2012-01-23 11:55:00,34.65,34.68,34.6,34.62,10300.0,34.65,34.68,34.6,34.62,10300.0
2012-01-23 12:00:00,34.61,34.61,34.48,34.49,32700.0,34.61,34.61,34.48,34.49,32700.0
2012-01-23 12:05:00,34.47,34.49,34.35,34.41,29100.0,34.47,34.49,34.35,34.41,29100.0
2012-01-23 12:10:00,34.41,34.5,34.4,34.48,71200.0,34.41,34.5,34.4,34.48,71200.0
2012-01-23 12:15:00,34.48,34.53,34.46,34.5,63300.0,34.48,34.53,34.46,34.5,63300.0
2012-01-23 12:20:00,34.5,34.54,34.48,34.48,17200.0,34.5,34.54,34.48,34.48,17200.0
2012-01-23 12:25:00,34.48,34.59,34.48,34.59,14800.0,34.48,34.59,34.48,34.59,14800.0
2012-01-23 12:30:00,34.6,34.62,34.57,34.62,9100.0,34.6,34.62,34.57,34.62,9100.0
2012-01-23 12:35:00,34.61,34.62,34.58,34.61,10300.0,34.61,34.62,34.58,34.61,10300.0
2012-01-23 12:40:00,34.64,34.65,34.55,34.56,15400.0,34.64,34.65,34.55,34.56,15400.0
2012-01-23 12:45:00,34.57,34.6,34.51,34.52,32400.0,34.57,34.6,34.51,34.52,32400.0
2012-01-23 12:50:00,34.53,34.6,34.53,34.58,14700.0,34.53,34.6,34.53,34.58,14700.0
2012-01-23 12:55:00,34.58,34.58,34.49,34.52,11600.0,34.58,34.58,34.49,34.52,11600.0
2012-01-23 13:00:00,34.53,34.59,34.51,34.52,12000.0,34.53,34.59,34.51,34.52,12000.0
2012-01-23 13:05:00,34.52,34.59,34.52,34.55,23500.0,34.52,34.59,34.52,34.55,23500.0
2012-01-23 13:10:00,34.54,34.55,34.51,34.52,12100.0,34.54,34.55,34.51,34.52,12100.0
2012-01-23 13:15:00,34.51,34.53,34.49,34.5,11100.0,34.51,34.53,34.49,34.5,11100.0
2012-01-23 13:20:00,34.5,34.52,34.5,34.51,13900.0,34.5,34.52,34.5,34.51,13900.0
2012-01-23 13:25:00,34.51,34.51,34.49,34.5,16800.0,34.51,34.51,34.49,34.5,16800.0
2012-01-23 13:30:00,34.51,34.61,34.49,34.55,29200.0,34.51,34.61,34.49,34.55,29200.0
2012-01-23 13:35:00,34.55,34.64,34.54,34.56,24300.0,34.55,34.64,34.54,34.56,24300.0
2012-01-23 13:40:00,34.57,34.63,34.57,34.58,17600.0,34.57,34.63,34.57,34.58,17600.0
2012-01-23 13:45:00,34.58,34.66,34.55,34.64,19400.0,34.58,34.66,34.55,34.64,19400.0
2012-01-23 13:50:00,34.64,34.67,34.63,34.66,19700.0,34.64,34.67,34.63,34.66,19700.0
2012-01-23 13:55:00,34.67,34.67,34.62,34.63,26300.0,34.67,34.67,34.62,34.63,26300.0
2012-01-23 14:00:00,34.63,34.66,34.61,34.65,35500.0,34.63,34.66,34.61,34.65,35500.0
2012-01-23 14:05:00,34.65,34.66,34.62,34.64,23900.0,34.65,34.66,34.62,34.64,23900.0
2012-01-23 14:10:00,34.65,34.65,34.6,34.6,18100.0,34.65,34.65,34.6,34.6,18100.0
2012-01-23 14:15:00,34.6,34.6,34.57,34.58,24000.0,34.6,34.6,34.57,34.58,24000.0
2012-01-23 14:20:00,34.58,34.61,34.57,34.58,26700.0,34.58,34.61,34.57,34.58,26700.0
2012-01-23 14:25:00,34.59,34.6,34.57,34.58,16300.0,34.59,34.6,34.57,34.58,16300.0
2012-01-23 14:30:00,34.59,34.64,34.59,34.62,21600.0,34.59,34.64,34.59,34.62,21600.0
2012-01-23 14:35:00,34.62,34.62,34.6,34.61,20700.0,34.62,34.62,34.6,34.61,20700.0
2012-01-23 14:40:00,34.61,34.64,34.6,34.63,24600.0,34.61,34.64,34.6,34.63,24600.0
2012-01-23 14:45:00,34.62,34.62,34.51,34.59,25000.0,34.62,34.62,34.51,34.59,25000.0
2012-01-23 14:50:00,34.59,34.59,34.53,34.54,20100.0,34.59,34.59,34.53,34.54,20100.0
2012-01-23 14:55:00,34.54,34.69,34.54,34.65,62200.0,34.54,34.69,34.54,34.65,62200.0
2012-01-23 15:00:00,34.65,34.68,34.63,34.66,27200.0,34.65,34.68,34.63,34.66,27200.0
2012-01-23 15:05:00,34.66,34.72,34.65,34.69,41600.0,34.66,34.72,34.65,34.69,41600.0
2012-01-23 15:10:00,34.71,34.75,34.68,34.72,39300.0,34.71,34.75,34.68,34.72,39300.0
2012-01-23 15:15:00,34.73,34.73,34.67,34.69,35600.0,34.73,34.73,34.67,34.69,35600.0
2012-01-23 15:20:00,34.69,34.73,34.67,34.73,26300.0,34.69,34.73,34.67,34.73,26300.0
2012-01-23 15:25:00,34.73,34.73,34.64,34.66,44700.0,34.73,34.73,34.64,34.66,44700.0
2012-01-23 15:30:00,34.66,34.73,34.66,34.73,65400.0,34.66,34.73,34.66,34.73,65400.0
2012-01-23 15:35:00,34.73,34.77,34.71,34.72,46100.0,34.73,34.77,34.71,34.72,46100.0
2012-01-23 15:40:00,34.71,34.76,34.71,34.75,48400.0,34.71,34.76,34.71,34.75,48400.0
2012-01-23 15:45:00,34.74,34.76,34.7,34.7,125600.0,34.74,34.76,34.7,34.7,125600.0
2012-01-23 15:50:00,34.7,34.7,34.68,34.68,119900.0,34.7,34.7,34.68,34.68,119900.0
2012-01-23 15:55:00,34.68,34.69,34.64,34.65,135300.0,34.68,34.69,34.64,34.65,135300.0
2012-01-24 09:30:00,34.62,34.87,34.61,34.77,83100.0,34.62,34.87,34.61,34.77,83100.0
2012-01-24 09:35:00,34.78,34.89,34.67,34.73,25700.0,34.78,34.89,34.67,34.73,25700.0
2012-01-24 09:40:00,34.76,34.81,34.68,34.79,38600.0,34.76,34.81,34.68,34.79,38600.0
2012-01-24 09:45:00,34.79,34.83,34.65,34.71,101900.0,34.79,34.83,34.65,34.71,101900.0
2012-01-24 09:50:00,34.69,34.8,34.69,34.79,69000.0,34.69,34.8,34.69,34.79,69000.0
2012-01-24 09:55:00,34.8,34.82,34.74,34.74,26100.0,34.8,34.82,34.74,34.74,26100.0
2012-01-24 10:00:00,34.74,34.89,34.72,34.79,75200.0,34.74,34.89,34.72,34.79,75200.0
2012-01-24 10:05:00,34.8,35.0,34.74,34.98,70700.0,34.8,35.0,34.74,34.98,70700.0
2012-01-24 10:10:00,34.98,35.31,34.98,35.29,192200.0,34.98,35.31,34.98,35.29,192200.0
2012-01-24 10:15:00,35.29,35.38,35.28,35.31,146700.0,35.29,35.38,35.28,35.31,146700.0
2012-01-24 10:20:00,35.3,35.4,35.24,35.4,68200.0,35.3,35.4,35.24,35.4,68200.0
2012-01-24 10:25:00,35.4,35.47,35.4,35.41,82900.0,35.4,35.47,35.4,35.41,82900.0
2012-01-24 10:30:00,35.41,35.54,35.37,35.51,36400.0,35.41,35.54,35.37,35.51,36400.0
2012-01-24 10:35:00,35.5,35.65,35.5,35.63,36600.0,35.5,35.65,35.5,35.63,36600.0
2012-01-24 10:40:00,35.63,35.65,35.42,35.5,83000.0,35.63,35.65,35.42,35.5,83000.0
2012-01-24 10:45:00,35.49,35.52,35.42,35.49,50800.0,35.49,35.52,35.42,35.49,50800.0
2012-01-24 10:50:00,35.5,35.52,35.38,35.51,95900.0,35.5,35.52,35.38,35.51,95900.0
2012-01-24 10:55:00,35.5,35.54,35.34,35.4,77000.0,35.5,35.54,35.34,35.4,77000.0
2012-01-24 11:00:00,35.41,35.46,35.39,35.46,30400.0,35.41,35.46,35.39,35.46,30400.0
2012-01-24 11:05:00,35.47,35.64,35.46,35.64,16700.0,35.47,35.64,35.46,35.64,16700.0
2012-01-24 11:10:00,35.64,35.71,35.57,35.61,75400.0,35.64,35.71,35.57,35.61,75400.0
2012-01-24 11:15:00,35.62,35.65,35.6,35.62,30600.0,35.62,35.65,35.6,35.62,30600.0
2012-01-24 11:20:00,35.62,35.64,35.59,35.63,44300.0,35.62,35.64,35.59,35.63,44300.0
2012-01-24 11:25:00,35.63,35.63,35.6,35.6,33000.0,35.63,35.63,35.6,35.6,33000.0
2012-01-24 11:30:00,35.61,35.65,35.59,35.65,34300.0,35.61,35.65,35.59,35.65,34300.0
2012-01-24 11:35:00,35.65,35.66,35.6,35.64,13800.0,35.65,35.66,35.6,35.64,13800.0
2012-01-24 11:40:00,35.64,35.66,35.6,35.6,30300.0,35.64,35.66,35.6,35.6,30300.0
2012-01-24 11:45:00,35.59,35.61,35.59,35.6,21900.0,35.59,35.61,35.59,35.6,21900.0
2012-01-24 11:50:00,35.6,35.6,35.53,35.55,40600.0,35.6,35.6,35.53,35.55,40600.0
2012-01-24 11:55:00,35.54,35.56,35.53,35.54,29400.0,35.54,35.56,35.53,35.54,29400.0
2012-01-24 12:00:00,35.54,35.56,35.52,35.52,21900.0,35.54,35.56,35.52,35.52,21900.0
2012-01-24 12:05:00,35.54,35.55,35.51,35.52,33700.0,35.54,35.55,35.51,35.52,33700.0
2012-01-24 12:10:00,35.52,35.52,35.49,35.51,16100.0,35.52,35.52,35.49,35.51,16100.0
2012-01-24 12:15:00,35.52,35.52,35.47,35.49,25100.0,35.52,35.52,35.47,35.49,25100.0
2012-01-24 12:20:00,35.49,35.5,35.49,35.49,7800.0,35.49,35.5,35.49,35.49,7800.0
2012-01-24 12:25:00,35.48,35.5,35.46,35.48,65800.0,35.48,35.5,35.46,35.48,65800.0
2012-01-24 12:30:00,35.48,35.52,35.48,35.51,22800.0,35.48,35.52,35.48,35.51,22800.0
2012-01-24 12:35:00,35.5,35.51,35.45,35.45,13900.0,35.5,35.51,35.45,35.45,13900.0
2012-01-24 12:40:00,35.45,35.46,35.44,35.46,23800.0,35.45,35.46,35.44,35.46,23800.0
2012-01-24 12:45:00,35.46,35.49,35.46,35.49,23500.0,35.46,35.49,35.46,35.49,23500.0
2012-01-24 12:50:00,35.49,35.52,35.49,35.52,12100.0,35.49,35.52,35.49,35.52,12100.0
2012-01-24 12:55:00,35.52,35.56,35.51,35.55,22700.0,35.52,35.56,35.51,35.55,22700.0
2012-01-24 13:00:00,35.54,35.54,35.48,35.48,13600.0,35.54,35.54,35.48,35.48,13600.0
2012-01-24 13:05:00,35.48,35.5,35.47,35.5,15500.0,35.48,35.5,35.47,35.5,15500.0
2012-01-24 13:10:00,35.5,35.51,35.49,35.5,21500.0,35.5,35.51,35.49,35.5,21500.0
2012-01-24 13:15:00,35.5,35.51,35.49,35.51,27000.0,35.5,35.51,35.49,35.51,27000.0
2012-01-24 13:20:00,35.51,35.52,35.5,35.52,12200.0,35.51,35.52,35.5,35.52,12200.0
2012-01-24 13:25:00,35.52,35.54,35.52,35.52,14400.0,35.52,35.54,35.52,35.52,14400.0
2012-01-24 13:30:00,35.52,35.52,35.5,35.51,20300.0,35.52,35.52,35.5,35.51,20300.0
2012-01-24 13:35:00,35.5,35.5,35.45,35.46,17600.0,35.5,35.5,35.45,35.46,17600.0
2012-01-24 13:40:00,35.45,35.52,35.42,35.51,46900.0,35.45,35.52,35.42,35.51,46900.0
2012-01-24 13:45:00,35.5,35.56,35.47,35.52,27800.0,35.5,35.56,35.47,35.52,27800.0
2012-01-24 13:50:00,35.53,35.58,35.52,35.57,22800.0,35.53,35.58,35.52,35.57,22800.0
2012-01-24 13:55:00,35.57,35.57,35.56,35.57,17300.0,35.57,35.57,35.56,35.57,17300.0
2012-01-24 14:00:00,35.57,35.57,35.55,35.57,35600.0,35.57,35.57,35.55,35.57,35600.0
2012-01-24 14:05:00,35.58,35.59,35.55,35.55,20000.0,35.58,35.59,35.55,35.55,20000.0
2012-01-24 14:10:00,35.55,35.58,35.53,35.58,49900.0,35.55,35.58,35.53,35.58,49900.0
2012-01-24 14:15:00,35.58,35.6,35.58,35.59,22400.0,35.58,35.6,35.58,35.59,22400.0
2012-01-24 14:20:00,35.59,35.6,35.58,35.6,25100.0,35.59,35.6,35.58,35.6,25100.0
2012-01-24 14:25:00,35.6,35.61,35.59,35.6,42600.0,35.6,35.61,35.59,35.6,42600.0
2012-01-24 14:30:00,35.6,35.62,35.59,35.62,40300.0,35.6,35.62,35.59,35.62,40300.0
2012-01-24 14:35:00,35.62,35.67,35.62,35.67,17700.0,35.62,35.67,35.62,35.67,17700.0
2012-01-24 14:40:00,35.67,35.72,35.67,35.67,51600.0,35.67,35.72,35.67,35.67,51600.0
2012-01-24 14:45:00,35.68,35.71,35.68,35.7,41700.0,35.68,35.71,35.68,35.7,41700.0
2012-01-24 14:50:00,35.7,35.72,35.69,35.7,28000.0,35.7,35.72,35.69,35.7,28000.0
2012-01-24 14:55:00,35.71,35.72,35.67,35.7,30900.0,35.71,35.72,35.67,35.7,30900.0
2012-01-24 15:00:00,35.69,35.73,35.69,35.71,21800.0,35.69,35.73,35.69,35.71,21800.0
2012-01-24 15:05:00,35.7,35.71,35.7,35.71,32000.0,35.7,35.71,35.7,35.71,32000.0
2012-01-24 15:10:00,35.7,35.78,35.7,35.78,41800.0,35.7,35.78,35.7,35.78,41800.0
2012-01-24 15:15:00,35.77,35.83,35.77,35.82,49500.0,35.77,35.83,35.77,35.82,49500.0
2012-01-24 15:20:00,35.81,35.83,35.8,35.8,53500.0,35.81,35.83,35.8,35.8,53500.0
2012-01-24 15:25:00,35.81,35.82,35.78,35.81,106800.0,35.81,35.82,35.78,35.81,106800.0
2012-01-24 15:30:00,35.81,35.87,35.8,35.86,73300.0,35.81,35.87,35.8,35.86,73300.0
2012-01-24 15:35:00,35.87,35.91,35.87,35.9,64000.0,35.87,35.91,35.87,35.9,64000.0
2012-01-24 15:40:00,35.89,35.91,35.89,35.9,118500.0,35.89,35.91,35.89,35.9,118500.0
2012-01-24 15:45:00,35.9,35.91,35.78,35.81,227800.0,35.9,35.91,35.78,35.81,227800.0
2012-01-24 15:50:00,35.81,35.94,35.8,35.92,301200.0,35.81,35.94,35.8,35.92,301200.0
2012-01-24 15:55:00,35.92,35.93,35.79,35.8,480700.0,35.92,35.93,35.79,35.8,480700.0
2012-01-25 09:30:00,35.71,35.83,35.5,35.77,89800.0,35.71,35.83,35.5,35.77,89800.0
2012-01-25 09:35:00,35.8,35.81,35.67,35.73,38000.0,35.8,35.81,35.67,35.73,38000.0
2012-01-25 09:40:00,35.72,35.77,35.7,35.7,40100.0,35.72,35.77,35.7,35.7,40100.0
2012-01-25 09:45:00,35.71,35.79,35.68,35.71,65600.0,35.71,35.79,35.68,35.71,65600.0
2012-01-25 09:50:00,35.72,35.81,35.7,35.79,62000.0,35.72,35.81,35.7,35.79,62000.0
2012-01-25 09:55:00,35.78,35.95,35.76,35.92,45900.0,35.78,35.95,35.76,35.92,45900.0
2012-01-25 10:00:00,35.92,35.96,35.8,35.92,46000.0,35.92,35.96,35.8,35.92,46000.0
2012-01-25 10:05:00,35.93,35.99,35.87,35.89,17100.0,35.93,35.99,35.87,35.89,17100.0
2012-01-25 10:10:00,35.89,36.0,35.87,35.94,93500.0,35.89,36.0,35.87,35.94,93500.0
2012-01-25 10:15:00,35.93,36.0,35.93,35.99,54100.0,35.93,36.0,35.93,35.99,54100.0
2012-01-25 10:20:00,35.99,36.0,35.93,35.93,29200.0,35.99,36.0,35.93,35.93,29200.0
2012-01-25 10:25:00,35.94,35.98,35.94,35.98,19700.0,35.94,35.98,35.94,35.98,19700.0
2012-01-25 10:30:00,35.97,36.0,35.93,35.94,43100.0,35.97,36.0,35.93,35.94,43100.0
2012-01-25 10:35:00,35.93,36.0,35.91,35.99,55600.0,35.93,36.0,35.91,35.99,55600.0
2012-01-25 10:40:00,36.0,36.0,35.97,36.0,36700.0,36.0,36.0,35.97,36.0,36700.0
2012-01-25 10:45:00,36.0,36.11,35.98,36.1,108700.0,36.0,36.11,35.98,36.1,108700.0
2012-01-25 10:50:00,36.11,36.11,35.96,36.05,265700.0,36.11,36.11,35.96,36.05,265700.0
2012-01-25 10:55:00,36.05,36.11,35.99,36.09,271700.0,36.05,36.11,35.99,36.09,271700.0
2012-01-25 11:00:00,36.09,36.1,36.03,36.04,156600.0,36.09,36.1,36.03,36.04,156600.0
2012-01-25 11:05:00,36.04,36.04,35.98,35.99,95400.0,36.04,36.04,35.98,35.99,95400.0
2012-01-25 11:10:00,35.99,36.0,35.97,35.99,27800.0,35.99,36.0,35.97,35.99,27800.0
2012-01-25 11:15:00,35.99,36.04,35.99,35.99,95500.0,35.99,36.04,35.99,35.99,95500.0
2012-01-25 11:20:00,36.0,36.07,35.99,36.0,97900.0,36.0,36.07,35.99,36.0,97900.0
2012-01-25 11:25:00,36.0,36.01,35.96,35.98,38200.0,36.0,36.01,35.96,35.98,38200.0
2012-01-25 11:30:00,35.99,36.0,35.98,35.99,15600.0,35.99,36.0,35.98,35.99,15600.0
2012-01-25 11:35:00,36.0,36.02,35.99,36.0,45000.0,36.0,36.02,35.99,36.0,45000.0
2012-01-25 11:40:00,35.99,36.03,35.99,36.02,25400.0,35.99,36.03,35.99,36.02,25400.0
2012-01-25 11:45:00,36.02,36.03,35.97,36.0,43500.0,36.02,36.03,35.97,36.0,43500.0
2012-01-25 11:50:00,36.01,36.08,36.0,36.05,15100.0,36.01,36.08,36.0,36.05,15100.0
2012-01-25 11:55:00,36.06,36.11,36.0,36.01,37200.0,36.06,36.11,36.0,36.01,37200.0
2012-01-25 12:00:00,36.0,36.13,36.0,36.0,30700.0,36.0,36.13,36.0,36.0,30700.0
2012-01-25 12:05:00,36.0,36.04,35.94,35.95,67600.0,36.0,36.04,35.94,35.95,67600.0
2012-01-25 12:10:00,35.95,36.0,35.95,35.96,33300.0,35.95,36.0,35.95,35.96,33300.0
2012-01-25 12:15:00,35.96,36.02,35.96,35.99,75300.0,35.96,36.02,35.96,35.99,75300.0
2012-01-25 12:20:00,35.99,36.02,35.96,35.99,22800.0,35.99,36.02,35.96,35.99,22800.0
2012-01-25 12:25:00,35.99,36.2,35.95,36.05,43500.0,35.99,36.2,35.95,36.05,43500.0
2012-01-25 12:30:00,36.03,36.2,35.94,36.17,64500.0,36.03,36.2,35.94,36.17,64500.0
2012-01-25 12:35:00,36.16,36.21,36.08,36.08,17200.0,36.16,36.21,36.08,36.08,17200.0
2012-01-25 12:40:00,36.07,36.07,35.96,35.97,14400.0,36.07,36.07,35.96,35.97,14400.0
2012-01-25 12:45:00,35.96,36.0,35.96,36.0,89400.0,35.96,36.0,35.96,36.0,89400.0
2012-01-25 12:50:00,36.0,36.05,35.95,36.01,59400.0,36.0,36.05,35.95,36.01,59400.0
2012-01-25 12:55:00,36.01,36.02,35.94,35.98,59300.0,36.01,36.02,35.94,35.98,59300.0
2012-01-25 13:00:00,35.98,36.1,35.98,36.05,45200.0,35.98,36.1,35.98,36.05,45200.0
2012-01-25 13:05:00,36.06,36.08,36.0,36.05,44500.0,36.06,36.08,36.0,36.05,44500.0
2012-01-25 13:10:00,36.05,36.1,36.02,36.1,27000.0,36.05,36.1,36.02,36.1,27000.0
2012-01-25 13:15:00,36.1,36.2,36.04,36.05,63800.0,36.1,36.2,36.04,36.05,63800.0
2012-01-25 13:20:00,36.04,36.11,36.03,36.06,61900.0,36.04,36.11,36.03,36.06,61900.0
2012-01-25 13:25:00,36.07,36.13,35.98,36.0,141700.0,36.07,36.13,35.98,36.0,141700.0
2012-01-25 13:30:00,36.01,36.13,35.97,36.11,53100.0,36.01,36.13,35.97,36.11,53100.0
2012-01-25 13:35:00,36.09,36.1,35.98,36.0,52100.0,36.09,36.1,35.98,36.0,52100.0
2012-01-25 13:40:00,36.0,36.07,35.99,36.0,52400.0,36.0,36.07,35.99,36.0,52400.0
2012-01-25 13:45:00,36.0,36.05,35.99,36.0,62000.0,36.0,36.05,35.99,36.0,62000.0
2012-01-25 13:50:00,35.99,36.04,35.99,35.99,33300.0,35.99,36.04,35.99,35.99,33300.0
2012-01-25 13:55:00,35.99,36.0,35.98,36.0,50300.0,35.99,36.0,35.98,36.0,50300.0
2012-01-25 14:00:00,36.0,36.0,35.95,35.97,44100.0,36.0,36.0,35.95,35.97,44100.0
2012-01-25 14:05:00,35.95,35.99,35.94,35.99,29600.0,35.95,35.99,35.94,35.99,29600.0
2012-01-25 14:10:00,35.99,36.0,35.96,36.0,19800.0,35.99,36.0,35.96,36.0,19800.0
2012-01-25 14:15:00,36.0,36.0,35.97,35.99,64400.0,36.0,36.0,35.97,35.99,64400.0
2012-01-25 14:20:00,36.0,36.0,35.94,35.96,89900.0,36.0,36.0,35.94,35.96,89900.0
2012-01-25 14:25:00,35.97,36.0,35.95,35.99,14000.0,35.97,36.0,35.95,35.99,14000.0
2012-01-25 14:30:00,35.99,36.0,35.98,36.0,48500.0,35.99,36.0,35.98,36.0,48500.0
2012-01-25 14:35:00,36.0,36.0,35.97,36.0,50900.0,36.0,36.0,35.97,36.0,50900.0
2012-01-25 14:40:00,35.99,36.0,35.99,35.99,64100.0,35.99,36.0,35.99,35.99,64100.0
2012-01-25 14:45:00,36.0,36.0,35.97,35.99,40600.0,36.0,36.0,35.97,35.99,40600.0
2012-01-25 14:50:00,35.99,36.07,35.99,36.07,73700.0,35.99,36.07,35.99,36.07,73700.0
2012-01-25 14:55:00,36.06,36.08,35.96,36.0,65300.0,36.06,36.08,35.96,36.0,65300.0
2012-01-25 15:00:00,36.01,36.08,35.99,36.05,38800.0,36.01,36.08,35.99,36.05,38800.0
2012-01-25 15:05:00,36.05,36.08,36.01,36.03,17800.0,36.05,36.08,36.01,36.03,17800.0
2012-01-25 15:10:00,36.02,36.06,36.0,36.02,25400.0,36.02,36.06,36.0,36.02,25400.0
2012-01-25 15:15:00,36.02,36.05,35.98,36.01,39600.0,36.02,36.05,35.98,36.01,39600.0
2012-01-25 15:20:00,36.0,36.15,35.99,36.11,127800.0,36.0,36.15,35.99,36.11,127800.0
2012-01-25 15:25:00,36.11,36.17,36.07,36.11,45300.0,36.11,36.17,36.07,36.11,45300.0
2012-01-25 15:30:00,36.11,36.26,36.11,36.23,71800.0,36.11,36.26,36.11,36.23,71800.0
2012-01-25 15:35:00,36.23,36.25,36.1,36.14,102400.0,36.23,36.25,36.1,36.14,102400.0
2012-01-25 15:40:00,36.14,36.22,36.14,36.2,73300.0,36.14,36.22,36.14,36.2,73300.0
2012-01-25 15:45:00,36.2,36.24,36.17,36.24,158600.0,36.2,36.24,36.17,36.24,158600.0
2012-01-25 15:50:00,36.24,36.26,36.2,36.25,148600.0,36.24,36.26,36.2,36.25,148600.0
2012-01-25 15:55:00,36.25,36.26,36.21,36.23,249600.0,36.25,36.26,36.21,36.23,249600.0
2012-01-26 09:30:00,36.45,37.0,36.26,36.88,195800.0,36.45,37.0,36.26,36.88,195800.0
2012-01-26 09:35:00,36.9,37.11,36.72,37.08,66600.0,36.9,37.11,36.72,37.08,66600.0
2012-01-26 09:40:00,37.07,37.43,36.93,37.38,152900.0,37.07,37.43,36.93,37.38,152900.0
2012-01-26 09:45:00,37.36,37.49,37.3,37.41,91400.0,37.36,37.49,37.3,37.41,91400.0
2012-01-26 09:50:00,37.4,37.71,37.35,37.64,172000.0,37.4,37.71,37.35,37.64,172000.0
2012-01-26 09:55:00,37.67,37.97,37.67,37.8,130600.0,37.67,37.97,37.67,37.8,130600.0
2012-01-26 10:00:00,37.79,37.79,37.47,37.53,144500.0,37.79,37.79,37.47,37.53,144500.0
2012-01-26 10:05:00,37.53,37.56,37.41,37.41,138900.0,37.53,37.56,37.41,37.41,138900.0
2012-01-26 10:10:00,37.41,37.53,37.41,37.47,64500.0,37.41,37.53,37.41,37.47,64500.0
2012-01-26 10:15:00,37.48,37.52,37.25,37.26,133400.0,37.48,37.52,37.25,37.26,133400.0
2012-01-26 10:20:00,37.26,37.3,37.15,37.16,135300.0,37.26,37.3,37.15,37.16,135300.0
2012-01-26 10:25:00,37.17,37.19,37.0,37.01,88400.0,37.17,37.19,37.0,37.01,88400.0
2012-01-26 10:30:00,37.01,37.03,36.76,36.76,84500.0,37.01,37.03,36.76,36.76,84500.0
2012-01-26 10:35:00,36.75,36.81,36.59,36.66,94300.0,36.75,36.81,36.59,36.66,94300.0
2012-01-26 10:40:00,36.64,36.73,36.6,36.73,53700.0,36.64,36.73,36.6,36.73,53700.0
2012-01-26 10:45:00,36.71,36.81,36.6,36.7,166600.0,36.71,36.81,36.6,36.7,166600.0
2012-01-26 10:50:00,36.7,36.77,36.65,36.77,27900.0,36.7,36.77,36.65,36.77,27900.0
2012-01-26 10:55:00,36.77,36.79,36.74,36.77,58800.0,36.77,36.79,36.74,36.77,58800.0
2012-01-26 11:00:00,36.77,36.85,36.77,36.8,52400.0,36.77,36.85,36.77,36.8,52400.0
2012-01-26 11:05:00,36.81,36.83,36.77,36.8,29800.0,36.81,36.83,36.77,36.8,29800.0
2012-01-26 11:10:00,36.8,36.87,36.79,36.82,50600.0,36.8,36.87,36.79,36.82,50600.0
2012-01-26 11:15:00,36.83,36.85,36.8,36.83,24900.0,36.83,36.85,36.8,36.83,24900.0
2012-01-26 11:20:00,36.84,36.85,36.67,36.67,125400.0,36.84,36.85,36.67,36.67,125400.0
2012-01-26 11:25:00,36.67,36.74,36.65,36.72,43800.0,36.67,36.74,36.65,36.72,43800.0
2012-01-26 11:30:00,36.72,36.73,36.66,36.66,41300.0,36.72,36.73,36.66,36.66,41300.0
2012-01-26 11:35:00,36.65,36.7,36.57,36.58,42000.0,36.65,36.7,36.57,36.58,42000.0
2012-01-26 11:40:00,36.58,36.59,36.38,36.38,76600.0,36.58,36.59,36.38,36.38,76600.0
2012-01-26 11:45:00,36.38,36.48,36.36,36.47,49900.0,36.38,36.48,36.36,36.47,49900.0
2012-01-26 11:50:00,36.47,36.53,36.46,36.49,31800.0,36.47,36.53,36.46,36.49,31800.0
2012-01-26 11:55:00,36.5,36.52,36.41,36.48,75500.0,36.5,36.52,36.41,36.48,75500.0
2012-01-26 12:00:00,36.47,36.5,36.45,36.48,29500.0,36.47,36.5,36.45,36.48,29500.0
2012-01-26 12:05:00,36.48,36.49,36.43,36.47,26600.0,36.48,36.49,36.43,36.47,26600.0
2012-01-26 12:10:00,36.46,36.51,36.44,36.46,51900.0,36.46,36.51,36.44,36.46,51900.0
2012-01-26 12:15:00,36.44,36.45,36.34,36.43,35700.0,36.44,36.45,36.34,36.43,35700.0
2012-01-26 12:20:00,36.42,36.48,36.41,36.44,18600.0,36.42,36.48,36.41,36.44,18600.0
2012-01-26 12:25:00,36.44,36.49,36.44,36.47,21000.0,36.44,36.49,36.44,36.47,21000.0
2012-01-26 12:30:00,36.47,36.51,36.46,36.46,46000.0,36.47,36.51,36.46,36.46,46000.0
2012-01-26 12:35:00,36.46,36.47,36.42,36.42,25700.0,36.46,36.47,36.42,36.42,25700.0
2012-01-26 12:40:00,36.43,36.47,36.42,36.45,47100.0,36.43,36.47,36.42,36.45,47100.0
2012-01-26 12:45:00,36.45,36.5,36.45,36.48,37600.0,36.45,36.5,36.45,36.48,37600.0
2012-01-26 12:50:00,36.49,36.52,36.48,36.49,78300.0,36.49,36.52,36.48,36.49,78300.0
2012-01-26 12:55:00,36.5,36.55,36.47,36.53,36100.0,36.5,36.55,36.47,36.53,36100.0
2012-01-26 13:00:00,36.54,36.59,36.52,36.53,50500.0,36.54,36.59,36.52,36.53,50500.0
2012-01-26 13:05:00,36.54,36.57,36.53,36.54,41200.0,36.54,36.57,36.53,36.54,41200.0
2012-01-26 13:10:00,36.54,36.61,36.54,36.61,39100.0,36.54,36.61,36.54,36.61,39100.0
2012-01-26 13:15:00,36.61,36.66,36.56,36.63,22600.0,36.61,36.66,36.56,36.63,22600.0
2012-01-26 13:20:00,36.64,36.65,36.57,36.6,36600.0,36.64,36.65,36.57,36.6,36600.0
2012-01-26 13:25:00,36.6,36.62,36.58,36.61,39000.0,36.6,36.62,36.58,36.61,39000.0
2012-01-26 13:30:00,36.62,36.68,36.57,36.67,129200.0,36.62,36.68,36.57,36.67,129200.0
2012-01-26 13:35:00,36.68,36.68,36.49,36.52,76100.0,36.68,36.68,36.49,36.52,76100.0
2012-01-26 13:40:00,36.51,36.52,36.47,36.49,33600.0,36.51,36.52,36.47,36.49,33600.0
2012-01-26 13:45:00,36.5,36.56,36.45,36.56,17000.0,36.5,36.56,36.45,36.56,17000.0
2012-01-26 13:50:00,36.55,36.57,36.52,36.55,37900.0,36.55,36.57,36.52,36.55,37900.0
2012-01-26 13:55:00,36.55,36.56,36.5,36.52,20900.0,36.55,36.56,36.5,36.52,20900.0
2012-01-26 14:00:00,36.51,36.52,36.49,36.5,119600.0,36.51,36.52,36.49,36.5,119600.0
2012-01-26 14:05:00,36.5,36.5,36.44,36.5,76300.0,36.5,36.5,36.44,36.5,76300.0
2012-01-26 14:10:00,36.5,36.55,36.48,36.53,45800.0,36.5,36.55,36.48,36.53,45800.0
2012-01-26 14:15:00,36.53,36.55,36.45,36.49,40700.0,36.53,36.55,36.45,36.49,40700.0
2012-01-26 14:20:00,36.49,36.51,36.38,36.42,119200.0,36.49,36.51,36.38,36.42,119200.0
2012-01-26 14:25:00,36.42,36.5,36.39,36.48,35100.0,36.42,36.5,36.39,36.48,35100.0
2012-01-26 14:30:00,36.49,36.55,36.47,36.52,113500.0,36.49,36.55,36.47,36.52,113500.0
2012-01-26 14:35:00,36.52,36.57,36.46,36.49,58100.0,36.52,36.57,36.46,36.49,58100.0
2012-01-26 14:40:00,36.5,36.58,36.5,36.58,34500.0,36.5,36.58,36.5,36.58,34500.0
2012-01-26 14:45:00,36.58,36.71,36.56,36.69,49400.0,36.58,36.71,36.56,36.69,49400.0
2012-01-26 14:50:00,36.7,36.78,36.64,36.64,65500.0,36.7,36.78,36.64,36.64,65500.0
2012-01-26 14:55:00,36.65,36.65,36.49,36.52,40800.0,36.65,36.65,36.49,36.52,40800.0
2012-01-26 15:00:00,36.51,36.54,36.46,36.52,43300.0,36.51,36.54,36.46,36.52,43300.0
2012-01-26 15:05:00,36.52,36.55,36.47,36.48,49000.0,36.52,36.55,36.47,36.48,49000.0
2012-01-26 15:10:00,36.47,36.57,36.47,36.55,43400.0,36.47,36.57,36.47,36.55,43400.0
2012-01-26 15:15:00,36.55,36.57,36.48,36.54,61300.0,36.55,36.57,36.48,36.54,61300.0
2012-01-26 15:20:00,36.53,36.54,36.42,36.45,113700.0,36.53,36.54,36.42,36.45,113700.0
2012-01-26 15:25:00,36.45,36.47,36.29,36.3,77000.0,36.45,36.47,36.29,36.3,77000.0
2012-01-26 15:30:00,36.31,36.34,36.29,36.31,89300.0,36.31,36.34,36.29,36.31,89300.0
2012-01-26 15:35:00,36.3,36.39,36.25,36.38,81900.0,36.3,36.39,36.25,36.38,81900.0
2012-01-26 15:40:00,36.38,36.48,36.38,36.47,98600.0,36.38,36.48,36.38,36.47,98600.0
2012-01-26 15:45:00,36.47,36.58,36.46,36.56,77400.0,36.47,36.58,36.46,36.56,77400.0
2012-01-26 15:50:00,36.55,36.56,36.47,36.49,156900.0,36.55,36.56,36.47,36.49,156900.0
2012-01-26 15:55:00,36.49,36.6,36.48,36.56,133600.0,36.49,36.6,36.48,36.56,133600.0
2012-01-27 09:30:00,36.39,36.4,36.13,36.14,69700.0,36.39,36.4,36.13,36.14,69700.0
2012-01-27 09:35:00,36.16,36.3,36.16,36.24,50600.0,36.16,36.3,36.16,36.24,50600.0
2012-01-27 09:40:00,36.25,36.7,36.16,36.65,78100.0,36.25,36.7,36.16,36.65,78100.0
2012-01-27 09:45:00,36.65,36.68,36.06,36.07,83300.0,36.65,36.68,36.06,36.07,83300.0
2012-01-27 09:50:00,36.08,36.35,35.86,36.35,89100.0,36.08,36.35,35.86,36.35,89100.0
2012-01-27 09:55:00,36.34,36.4,36.24,36.35,34200.0,36.34,36.4,36.24,36.35,34200.0
2012-01-27 10:00:00,36.37,36.54,36.35,36.36,88300.0,36.37,36.54,36.35,36.36,88300.0
2012-01-27 10:05:00,36.37,36.48,36.31,36.36,51000.0,36.37,36.48,36.31,36.36,51000.0
2012-01-27 10:10:00,36.36,36.37,36.25,36.37,25200.0,36.36,36.37,36.25,36.37,25200.0
2012-01-27 10:15:00,36.39,36.4,36.3,36.3,17500.0,36.39,36.4,36.3,36.3,17500.0
2012-01-27 10:20:00,36.31,36.4,36.26,36.35,24500.0,36.31,36.4,36.26,36.35,24500.0
2012-01-27 10:25:00,36.37,36.41,36.29,36.4,19800.0,36.37,36.41,36.29,36.4,19800.0
2012-01-27 10:30:00,36.4,36.47,36.36,36.36,10800.0,36.4,36.47,36.36,36.36,10800.0
2012-01-27 10:35:00,36.36,36.36,36.28,36.29,12100.0,36.36,36.36,36.28,36.29,12100.0
2012-01-27 10:40:00,36.3,36.48,36.3,36.47,20000.0,36.3,36.48,36.3,36.47,20000.0
2012-01-27 10:45:00,36.47,36.58,36.42,36.58,19700.0,36.47,36.58,36.42,36.58,19700.0
2012-01-27 10:50:00,36.59,36.62,36.5,36.57,17800.0,36.59,36.62,36.5,36.57,17800.0
2012-01-27 10:55:00,36.59,36.61,36.48,36.55,16100.0,36.59,36.61,36.48,36.55,16100.0
2012-01-27 11:00:00,36.56,36.66,36.55,36.57,18900.0,36.56,36.66,36.55,36.57,18900.0
2012-01-27 11:05:00,36.56,36.68,36.56,36.62,15500.0,36.56,36.68,36.56,36.62,15500.0
2012-01-27 11:10:00,36.62,36.69,36.56,36.57,24600.0,36.62,36.69,36.56,36.57,24600.0
2012-01-27 11:15:00,36.58,36.61,36.54,36.54,31700.0,36.58,36.61,36.54,36.54,31700.0
2012-01-27 11:20:00,36.54,36.6,36.52,36.55,11100.0,36.54,36.6,36.52,36.55,11100.0
2012-01-27 11:25:00,36.56,36.61,36.56,36.58,11800.0,36.56,36.61,36.56,36.58,11800.0
2012-01-27 11:30:00,36.58,36.58,36.48,36.5,15900.0,36.58,36.58,36.48,36.5,15900.0
2012-01-27 11:35:00,36.5,36.5,36.43,36.48,17700.0,36.5,36.5,36.43,36.48,17700.0
2012-01-27 11:40:00,36.48,36.49,36.31,36.31,53900.0,36.48,36.49,36.31,36.31,53900.0
2012-01-27 11:45:00,36.31,36.38,36.23,36.25,58800.0,36.31,36.38,36.23,36.25,58800.0
2012-01-27 11:50:00,36.26,36.31,36.22,36.3,32400.0,36.26,36.31,36.22,36.3,32400.0
2012-01-27 11:55:00,36.32,36.37,36.32,36.34,21600.0,36.32,36.37,36.32,36.34,21600.0
2012-01-27 12:00:00,36.33,36.49,36.33,36.36,26900.0,36.33,36.49,36.33,36.36,26900.0
2012-01-27 12:05:00,36.36,36.36,36.22,36.25,23600.0,36.36,36.36,36.22,36.25,23600.0
2012-01-27 12:10:00,36.27,36.3,36.23,36.27,13500.0,36.27,36.3,36.23,36.27,13500.0
2012-01-27 12:15:00,36.27,36.37,36.25,36.36,14400.0,36.27,36.37,36.25,36.36,14400.0
2012-01-27 12:20:00,36.36,36.4,36.3,36.31,19300.0,36.36,36.4,36.3,36.31,19300.0
2012-01-27 12:25:00,36.31,36.36,36.3,36.32,14200.0,36.31,36.36,36.3,36.32,14200.0
2012-01-27 12:30:00,36.31,36.31,36.27,36.29,10800.0,36.31,36.31,36.27,36.29,10800.0
2012-01-27 12:35:00,36.28,36.34,36.24,36.31,18700.0,36.28,36.34,36.24,36.31,18700.0
2012-01-27 12:40:00,36.3,36.3,36.23,36.24,15000.0,36.3,36.3,36.23,36.24,15000.0
2012-01-27 12:45:00,36.24,36.35,36.24,36.35,40800.0,36.24,36.35,36.24,36.35,40800.0
2012-01-27 12:50:00,36.34,36.34,36.28,36.29,16500.0,36.34,36.34,36.28,36.29,16500.0
2012-01-27 12:55:00,36.28,36.34,36.25,36.28,26800.0,36.28,36.34,36.25,36.28,26800.0
2012-01-27 13:00:00,36.27,36.39,36.26,36.39,23200.0,36.27,36.39,36.26,36.39,23200.0
2012-01-27 13:05:00,36.39,36.39,36.29,36.34,22500.0,36.39,36.39,36.29,36.34,22500.0
2012-01-27 13:10:00,36.34,36.39,36.31,36.39,11200.0,36.34,36.39,36.31,36.39,11200.0
2012-01-27 13:15:00,36.38,36.44,36.35,36.37,34300.0,36.38,36.44,36.35,36.37,34300.0
2012-01-27 13:20:00,36.36,36.42,36.33,36.36,52900.0,36.36,36.42,36.33,36.36,52900.0
2012-01-27 13:25:00,36.36,36.49,36.36,36.49,26100.0,36.36,36.49,36.36,36.49,26100.0
2012-01-27 13:30:00,36.48,36.51,36.46,36.49,12200.0,36.48,36.51,36.46,36.49,12200.0
2012-01-27 13:35:00,36.49,36.59,36.49,36.58,14400.0,36.49,36.59,36.49,36.58,14400.0
2012-01-27 13:40:00,36.57,36.62,36.52,36.54,35600.0,36.57,36.62,36.52,36.54,35600.0
2012-01-27 13:45:00,36.57,36.6,36.49,36.49,22800.0,36.57,36.6,36.49,36.49,22800.0
2012-01-27 13:50:00,36.48,36.57,36.47,36.56,15400.0,36.48,36.57,36.47,36.56,15400.0
2012-01-27 13:55:00,36.56,36.63,36.55,36.58,65300.0,36.56,36.63,36.55,36.58,65300.0
2012-01-27 14:00:00,36.57,36.61,36.57,36.58,11400.0,36.57,36.61,36.57,36.58,11400.0
2012-01-27 14:05:00,36.58,36.63,36.49,36.5,85900.0,36.58,36.63,36.49,36.5,85900.0
2012-01-27 14:10:00,36.51,36.57,36.48,36.53,15800.0,36.51,36.57,36.48,36.53,15800.0
2012-01-27 14:15:00,36.53,36.59,36.51,36.53,10400.0,36.53,36.59,36.51,36.53,10400.0
2012-01-27 14:20:00,36.52,36.55,36.49,36.5,39600.0,36.52,36.55,36.49,36.5,39600.0
2012-01-27 14:25:00,36.49,36.5,36.44,36.5,19400.0,36.49,36.5,36.44,36.5,19400.0
2012-01-27 14:30:00,36.49,36.54,36.48,36.52,16800.0,36.49,36.54,36.48,36.52,16800.0
2012-01-27 14:35:00,36.53,36.56,36.52,36.55,11600.0,36.53,36.56,36.52,36.55,11600.0
2012-01-27 14:40:00,36.54,36.55,36.45,36.51,17200.0,36.54,36.55,36.45,36.51,17200.0
2012-01-27 14:45:00,36.52,36.53,36.48,36.51,9000.0,36.52,36.53,36.48,36.51,9000.0
2012-01-27 14:50:00,36.5,36.54,36.5,36.53,14200.0,36.5,36.54,36.5,36.53,14200.0
2012-01-27 14:55:00,36.54,36.56,36.52,36.55,23200.0,36.54,36.56,36.52,36.55,23200.0
2012-01-27 15:00:00,36.55,36.58,36.53,36.53,19500.0,36.55,36.58,36.53,36.53,19500.0
2012-01-27 15:05:00,36.53,36.56,36.51,36.55,12700.0,36.53,36.56,36.51,36.55,12700.0
2012-01-27 15:10:00,36.55,36.6,36.54,36.55,19000.0,36.55,36.6,36.54,36.55,19000.0
2012-01-27 15:15:00,36.55,36.58,36.53,36.53,21200.0,36.55,36.58,36.53,36.53,21200.0
2012-01-27 15:20:00,36.53,36.56,36.52,36.53,31500.0,36.53,36.56,36.52,36.53,31500.0
2012-01-27 15:25:00,36.54,36.58,36.53,36.56,28600.0,36.54,36.58,36.53,36.56,28600.0
2012-01-27 15:30:00,36.55,36.6,36.54,36.55,30900.0,36.55,36.6,36.54,36.55,30900.0
2012-01-27 15:35:00,36.55,36.6,36.55,36.59,33500.0,36.55,36.6,36.55,36.59,33500.0
2012-01-27 15:40:00,36.59,36.61,36.57,36.6,26300.0,36.59,36.61,36.57,36.6,26300.0
2012-01-27 15:45:00,36.61,36.63,36.56,36.58,43500.0,36.61,36.63,36.56,36.58,43500.0
2012-01-27 15:50:00,36.57,36.61,36.56,36.58,55300.0,36.57,36.61,36.56,36.58,55300.0
2012-01-27 15:55:00,36.58,36.61,36.56,36.6,100600.0,36.58,36.61,36.56,36.6,100600.0
2012-01-30 09:30:00,36.21,36.21,35.71,35.8,60800.0,36.21,36.21,35.71,35.8,60800.0
2012-01-30 09:35:00,35.78,35.86,35.72,35.83,25700.0,35.78,35.86,35.72,35.83,25700.0
2012-01-30 09:40:00,35.8,35.89,35.78,35.84,62300.0,35.8,35.89,35.78,35.84,62300.0
2012-01-30 09:45:00,35.84,35.89,35.82,35.86,53600.0,35.84,35.89,35.82,35.86,53600.0
2012-01-30 09:50:00,35.86,35.88,35.81,35.87,47800.0,35.86,35.88,35.81,35.87,47800.0
2012-01-30 09:55:00,35.88,36.01,35.85,35.98,44700.0,35.88,36.01,35.85,35.98,44700.0
2012-01-30 10:00:00,35.95,36.02,35.84,35.89,79100.0,35.95,36.02,35.84,35.89,79100.0
2012-01-30 10:05:00,35.9,35.9,35.72,35.76,36000.0,35.9,35.9,35.72,35.76,36000.0
2012-01-30 10:10:00,35.74,35.75,35.64,35.64,41900.0,35.74,35.75,35.64,35.64,41900.0
2012-01-30 10:15:00,35.65,35.69,35.62,35.64,12400.0,35.65,35.69,35.62,35.64,12400.0
2012-01-30 10:20:00,35.64,35.65,35.57,35.63,11400.0,35.64,35.65,35.57,35.63,11400.0
2012-01-30 10:25:00,35.63,35.63,35.43,35.52,46400.0,35.63,35.63,35.43,35.52,46400.0
2012-01-30 10:30:00,35.52,35.52,35.46,35.48,47800.0,35.52,35.52,35.46,35.48,47800.0
2012-01-30 10:35:00,35.5,35.53,35.45,35.46,34800.0,35.5,35.53,35.45,35.46,34800.0
2012-01-30 10:40:00,35.46,35.47,35.41,35.44,26600.0,35.46,35.47,35.41,35.44,26600.0
2012-01-30 10:45:00,35.44,35.56,35.43,35.54,80300.0,35.44,35.56,35.43,35.54,80300.0
2012-01-30 10:50:00,35.54,35.6,35.54,35.58,32900.0,35.54,35.6,35.54,35.58,32900.0
2012-01-30 10:55:00,35.58,35.63,35.56,35.62,7600.0,35.58,35.63,35.56,35.62,7600.0
2012-01-30 11:00:00,35.63,35.68,35.61,35.62,40600.0,35.63,35.68,35.61,35.62,40600.0
2012-01-30 11:05:00,35.63,35.7,35.61,35.7,33500.0,35.63,35.7,35.61,35.7,33500.0
2012-01-30 11:10:00,35.7,35.72,35.65,35.66,33000.0,35.7,35.72,35.65,35.66,33000.0
2012-01-30 11:15:00,35.67,35.71,35.65,35.71,14300.0,35.67,35.71,35.65,35.71,14300.0
2012-01-30 11:20:00,35.72,35.9,35.7,35.9,78800.0,35.72,35.9,35.7,35.9,78800.0
2012-01-30 11:25:00,35.9,36.1,35.9,36.04,56200.0,35.9,36.1,35.9,36.04,56200.0
2012-01-30 11:30:00,36.05,36.11,36.05,36.11,12600.0,36.05,36.11,36.05,36.11,12600.0
2012-01-30 11:35:00,36.12,36.22,36.12,36.18,16100.0,36.12,36.22,36.12,36.18,16100.0
2012-01-30 11:40:00,36.18,36.18,36.06,36.06,11800.0,36.18,36.18,36.06,36.06,11800.0
2012-01-30 11:45:00,36.06,36.13,36.05,36.12,9900.0,36.06,36.13,36.05,36.12,9900.0
2012-01-30 11:50:00,36.12,36.13,36.03,36.03,11700.0,36.12,36.13,36.03,36.03,11700.0
2012-01-30 11:55:00,36.02,36.02,35.96,36.0,11200.0,36.02,36.02,35.96,36.0,11200.0
2012-01-30 12:00:00,36.01,36.02,35.96,35.96,4300.0,36.01,36.02,35.96,35.96,4300.0
2012-01-30 12:05:00,35.96,35.98,35.94,35.98,2800.0,35.96,35.98,35.94,35.98,2800.0
2012-01-30 12:10:00,36.0,36.02,35.97,35.99,6200.0,36.0,36.02,35.97,35.99,6200.0
2012-01-30 12:15:00,35.99,36.0,35.96,35.96,4300.0,35.99,36.0,35.96,35.96,4300.0
2012-01-30 12:20:00,35.96,36.0,35.93,35.98,7500.0,35.96,36.0,35.93,35.98,7500.0
2012-01-30 12:25:00,35.98,35.99,35.95,35.96,4200.0,35.98,35.99,35.95,35.96,4200.0
2012-01-30 12:30:00,35.96,36.0,35.96,35.98,3600.0,35.96,36.0,35.96,35.98,3600.0
2012-01-30 12:35:00,35.98,35.99,35.91,35.91,11100.0,35.98,35.99,35.91,35.91,11100.0
2012-01-30 12:40:00,35.92,35.92,35.86,35.86,6200.0,35.92,35.92,35.86,35.86,6200.0
2012-01-30 12:45:00,35.85,35.89,35.78,35.81,28800.0,35.85,35.89,35.78,35.81,28800.0
2012-01-30 12:50:00,35.8,35.82,35.78,35.8,3600.0,35.8,35.82,35.78,35.8,3600.0
2012-01-30 12:55:00,35.81,35.87,35.81,35.86,10700.0,35.81,35.87,35.81,35.86,10700.0
2012-01-30 13:00:00,35.87,35.91,35.86,35.88,8400.0,35.87,35.91,35.86,35.88,8400.0
2012-01-30 13:05:00,35.9,35.92,35.89,35.9,16000.0,35.9,35.92,35.89,35.9,16000.0
2012-01-30 13:10:00,35.9,35.91,35.85,35.89,13400.0,35.9,35.91,35.85,35.89,13400.0
2012-01-30 13:15:00,35.9,35.9,35.87,35.87,6000.0,35.9,35.9,35.87,35.87,6000.0
2012-01-30 13:20:00,35.88,35.97,35.88,35.97,4600.0,35.88,35.97,35.88,35.97,4600.0
2012-01-30 13:25:00,35.97,35.97,35.93,35.94,6300.0,35.97,35.97,35.93,35.94,6300.0
2012-01-30 13:30:00,35.94,35.96,35.94,35.96,7000.0,35.94,35.96,35.94,35.96,7000.0
2012-01-30 13:35:00,35.97,36.01,35.96,35.98,29400.0,35.97,36.01,35.96,35.98,29400.0
2012-01-30 13:40:00,35.98,35.99,35.97,35.98,16100.0,35.98,35.99,35.97,35.98,16100.0
2012-01-30 13:45:00,35.98,36.02,35.97,35.98,46500.0,35.98,36.02,35.97,35.98,46500.0
2012-01-30 13:50:00,35.98,35.99,35.94,35.94,8700.0,35.98,35.99,35.94,35.94,8700.0
2012-01-30 13:55:00,35.94,35.99,35.91,35.95,30800.0,35.94,35.99,35.91,35.95,30800.0
2012-01-30 14:00:00,35.95,36.01,35.94,35.96,19900.0,35.95,36.01,35.94,35.96,19900.0
2012-01-30 14:05:00,35.96,35.96,35.92,35.96,17300.0,35.96,35.96,35.92,35.96,17300.0
2012-01-30 14:10:00,35.96,35.99,35.94,35.95,17500.0,35.96,35.99,35.94,35.95,17500.0
2012-01-30 14:15:00,35.97,36.01,35.97,36.01,5600.0,35.97,36.01,35.97,36.01,5600.0
2012-01-30 14:20:00,36.01,36.04,35.99,35.99,6800.0,36.01,36.04,35.99,35.99,6800.0
2012-01-30 14:25:00,36.0,36.03,36.0,36.02,8000.0,36.0,36.03,36.0,36.02,8000.0
2012-01-30 14:30:00,36.03,36.08,36.0,36.07,15900.0,36.03,36.08,36.0,36.07,15900.0
2012-01-30 14:35:00,36.07,36.08,36.02,36.04,10700.0,36.07,36.08,36.02,36.04,10700.0
2012-01-30 14:40:00,36.04,36.07,36.04,36.06,27900.0,36.04,36.07,36.04,36.06,27900.0
2012-01-30 14:45:00,36.06,36.09,35.99,35.99,20000.0,36.06,36.09,35.99,35.99,20000.0
2012-01-30 14:50:00,35.99,36.0,35.93,35.94,16300.0,35.99,36.0,35.93,35.94,16300.0
2012-01-30 14:55:00,35.95,35.98,35.94,35.98,6600.0,35.95,35.98,35.94,35.98,6600.0
2012-01-30 15:00:00,35.97,35.97,35.89,35.94,41300.0,35.97,35.97,35.89,35.94,41300.0
2012-01-30 15:05:00,35.94,35.98,35.93,35.93,12100.0,35.94,35.98,35.93,35.93,12100.0
2012-01-30 15:10:00,35.93,35.98,35.93,35.94,11800.0,35.93,35.98,35.93,35.94,11800.0
2012-01-30 15:15:00,35.95,35.95,35.93,35.93,11900.0,35.95,35.95,35.93,35.93,11900.0
2012-01-30 15:20:00,35.92,35.93,35.88,35.93,11800.0,35.92,35.93,35.88,35.93,11800.0
2012-01-30 15:25:00,35.93,35.94,35.92,35.94,5900.0,35.93,35.94,35.92,35.94,5900.0
2012-01-30 15:30:00,35.94,35.96,35.86,35.88,35800.0,35.94,35.96,35.86,35.88,35800.0
2012-01-30 15:35:00,35.89,35.92,35.83,35.87,110400.0,35.89,35.92,35.83,35.87,110400.0
2012-01-30 15:40:00,35.87,35.89,35.83,35.86,25500.0,35.87,35.89,35.83,35.86,25500.0
2012-01-30 15:45:00,35.85,35.89,35.83,35.89,18200.0,35.85,35.89,35.83,35.89,18200.0
2012-01-30 15:50:00,35.89,35.92,35.84,35.86,35700.0,35.89,35.92,35.84,35.86,35700.0
2012-01-30 15:55:00,35.86,35.91,35.82,35.89,76100.0,35.86,35.91,35.82,35.89,76100.0
2012-01-31 09:30:00,36.19,36.23,36.0,36.09,24300.0,36.19,36.23,36.0,36.09,24300.0
2012-01-31 09:35:00,36.06,36.06,35.93,35.95,25500.0,36.06,36.06,35.93,35.95,25500.0
2012-01-31 09:40:00,35.94,36.01,35.77,35.82,11800.0,35.94,36.01,35.77,35.82,11800.0
2012-01-31 09:45:00,35.81,35.91,35.71,35.71,35500.0,35.81,35.91,35.71,35.71,35500.0
2012-01-31 09:50:00,35.73,35.92,35.73,35.89,25900.0,35.73,35.92,35.73,35.89,25900.0
2012-01-31 09:55:00,35.9,36.02,35.87,35.92,20600.0,35.9,36.02,35.87,35.92,20600.0
2012-01-31 10:00:00,35.99,36.01,35.8,35.99,56900.0,35.99,36.01,35.8,35.99,56900.0
2012-01-31 10:05:00,36.0,36.0,35.85,35.85,77100.0,36.0,36.0,35.85,35.85,77100.0
2012-01-31 10:10:00,35.84,35.93,35.83,35.92,10300.0,35.84,35.93,35.83,35.92,10300.0
2012-01-31 10:15:00,35.91,36.01,35.88,35.89,6500.0,35.91,36.01,35.88,35.89,6500.0
2012-01-31 10:20:00,35.89,36.02,35.85,35.99,47600.0,35.89,36.02,35.85,35.99,47600.0
2012-01-31 10:25:00,35.98,36.04,35.94,35.95,6900.0,35.98,36.04,35.94,35.95,6900.0
2012-01-31 10:30:00,35.93,35.95,35.88,35.91,7400.0,35.93,35.95,35.88,35.91,7400.0
2012-01-31 10:35:00,35.91,35.91,35.81,35.82,19200.0,35.91,35.91,35.81,35.82,19200.0
2012-01-31 10:40:00,35.81,35.86,35.77,35.84,37200.0,35.81,35.86,35.77,35.84,37200.0
2012-01-31 10:45:00,35.85,35.85,35.77,35.81,14300.0,35.85,35.85,35.77,35.81,14300.0
2012-01-31 10:50:00,35.79,35.8,35.72,35.73,9400.0,35.79,35.8,35.72,35.73,9400.0
2012-01-31 10:55:00,35.74,35.79,35.74,35.79,9900.0,35.74,35.79,35.74,35.79,9900.0
2012-01-31 11:00:00,35.8,35.88,35.8,35.88,9700.0,35.8,35.88,35.8,35.88,9700.0
2012-01-31 11:05:00,35.87,35.89,35.75,35.79,39900.0,35.87,35.89,35.75,35.79,39900.0
2012-01-31 11:10:00,35.78,35.79,35.68,35.68,33200.0,35.78,35.79,35.68,35.68,33200.0
2012-01-31 11:15:00,35.68,35.76,35.68,35.73,8500.0,35.68,35.76,35.68,35.73,8500.0
2012-01-31 11:20:00,35.73,35.77,35.71,35.76,9800.0,35.73,35.77,35.71,35.76,9800.0
2012-01-31 11:25:00,35.79,35.83,35.75,35.75,13500.0,35.79,35.83,35.75,35.75,13500.0
2012-01-31 11:30:00,35.75,35.78,35.7,35.75,19000.0,35.75,35.78,35.7,35.75,19000.0
2012-01-31 11:35:00,35.77,35.85,35.72,35.85,7100.0,35.77,35.85,35.72,35.85,7100.0
2012-01-31 11:40:00,35.86,35.89,35.83,35.85,8500.0,35.86,35.89,35.83,35.85,8500.0
2012-01-31 11:45:00,35.84,35.87,35.77,35.81,7800.0,35.84,35.87,35.77,35.81,7800.0
2012-01-31 11:50:00,35.81,35.85,35.76,35.77,11900.0,35.81,35.85,35.76,35.77,11900.0
2012-01-31 11:55:00,35.75,35.83,35.74,35.82,8000.0,35.75,35.83,35.74,35.82,8000.0
2012-01-31 12:00:00,35.81,35.82,35.74,35.78,8700.0,35.81,35.82,35.74,35.78,8700.0
2012-01-31 12:05:00,35.78,35.78,35.72,35.78,9200.0,35.78,35.78,35.72,35.78,9200.0
2012-01-31 12:10:00,35.78,35.81,35.76,35.78,7400.0,35.78,35.81,35.76,35.78,7400.0
2012-01-31 12:15:00,35.8,35.85,35.76,35.85,7300.0,35.8,35.85,35.76,35.85,7300.0
2012-01-31 12:20:00,35.85,35.85,35.8,35.8,5900.0,35.85,35.85,35.8,35.8,5900.0
2012-01-31 12:25:00,35.81,35.88,35.8,35.85,14700.0,35.81,35.88,35.8,35.85,14700.0
2012-01-31 12:30:00,35.85,35.89,35.85,35.86,7700.0,35.85,35.89,35.85,35.86,7700.0
2012-01-31 12:35:00,35.87,35.88,35.83,35.88,40600.0,35.87,35.88,35.83,35.88,40600.0
2012-01-31 12:40:00,35.87,35.88,35.81,35.84,27400.0,35.87,35.88,35.81,35.84,27400.0
2012-01-31 12:45:00,35.83,35.9,35.83,35.87,48000.0,35.83,35.9,35.83,35.87,48000.0
2012-01-31 12:50:00,35.87,35.94,35.86,35.93,27000.0,35.87,35.94,35.86,35.93,27000.0
2012-01-31 12:55:00,35.93,35.95,35.9,35.94,14600.0,35.93,35.95,35.9,35.94,14600.0
2012-01-31 13:00:00,35.94,35.95,35.91,35.95,35000.0,35.94,35.95,35.91,35.95,35000.0
2012-01-31 13:05:00,35.96,35.98,35.93,35.97,38300.0,35.96,35.98,35.93,35.97,38300.0
2012-01-31 13:10:00,35.96,36.0,35.93,35.99,57200.0,35.96,36.0,35.93,35.99,57200.0
2012-01-31 13:15:00,36.0,36.0,35.94,35.97,38200.0,36.0,36.0,35.94,35.97,38200.0
2012-01-31 13:20:00,35.97,36.01,35.95,36.0,20900.0,35.97,36.01,35.95,36.0,20900.0
2012-01-31 13:25:00,35.99,36.01,35.97,36.01,32000.0,35.99,36.01,35.97,36.01,32000.0
2012-01-31 13:30:00,36.01,36.01,35.93,35.93,7900.0,36.01,36.01,35.93,35.93,7900.0
2012-01-31 13:35:00,35.92,35.94,35.88,35.88,6400.0,35.92,35.94,35.88,35.88,6400.0
2012-01-31 13:40:00,35.87,35.88,35.85,35.86,3000.0,35.87,35.88,35.85,35.86,3000.0
2012-01-31 13:45:00,35.86,35.87,35.81,35.81,5300.0,35.86,35.87,35.81,35.81,5300.0
2012-01-31 13:50:00,35.81,35.83,35.77,35.83,5100.0,35.81,35.83,35.77,35.83,5100.0
2012-01-31 13:55:00,35.83,35.83,35.79,35.82,27300.0,35.83,35.83,35.79,35.82,27300.0
2012-01-31 14:00:00,35.82,35.85,35.79,35.8,9000.0,35.82,35.85,35.79,35.8,9000.0
2012-01-31 14:05:00,35.79,35.79,35.77,35.77,5100.0,35.79,35.79,35.77,35.77,5100.0
2012-01-31 14:10:00,35.77,35.95,35.75,35.92,35400.0,35.77,35.95,35.75,35.92,35400.0
2012-01-31 14:15:00,35.93,35.98,35.91,35.98,16200.0,35.93,35.98,35.91,35.98,16200.0
2012-01-31 14:20:00,35.98,36.06,35.98,35.98,18600.0,35.98,36.06,35.98,35.98,18600.0
2012-01-31 14:25:00,35.96,36.03,35.96,36.02,21800.0,35.96,36.03,35.96,36.02,21800.0
2012-01-31 14:30:00,36.02,36.04,35.98,36.01,10900.0,36.02,36.04,35.98,36.01,10900.0
2012-01-31 14:35:00,36.01,36.02,35.99,35.99,6400.0,36.01,36.02,35.99,35.99,6400.0
2012-01-31 14:40:00,35.99,36.0,35.96,35.96,6300.0,35.99,36.0,35.96,35.96,6300.0
2012-01-31 14:45:00,35.96,35.96,35.92,35.93,3700.0,35.96,35.96,35.92,35.93,3700.0
2012-01-31 14:50:00,35.93,35.99,35.93,35.98,30200.0,35.93,35.99,35.93,35.98,30200.0
2012-01-31 14:55:00,35.98,36.0,35.98,36.0,5600.0,35.98,36.0,35.98,36.0,5600.0
2012-01-31 15:00:00,36.0,36.0,35.91,35.94,7700.0,36.0,36.0,35.91,35.94,7700.0
2012-01-31 15:05:00,35.95,36.0,35.94,35.99,9200.0,35.95,36.0,35.94,35.99,9200.0
2012-01-31 15:10:00,36.0,36.02,35.94,35.99,41100.0,36.0,36.02,35.94,35.99,41100.0
2012-01-31 15:15:00,35.99,36.05,35.99,36.03,15600.0,35.99,36.05,35.99,36.03,15600.0
2012-01-31 15:20:00,36.04,36.07,35.98,36.01,25200.0,36.04,36.07,35.98,36.01,25200.0
2012-01-31 15:25:00,36.01,36.06,36.01,36.04,20500.0,36.01,36.06,36.01,36.04,20500.0
2012-01-31 15:30:00,36.04,36.05,35.96,35.97,53100.0,36.04,36.05,35.96,35.97,53100.0
2012-01-31 15:35:00,35.97,36.0,35.94,35.95,24300.0,35.97,36.0,35.94,35.95,24300.0
2012-01-31 15:40:00,35.96,36.01,35.94,35.94,20000.0,35.96,36.01,35.94,35.94,20000.0
2012-01-31 15:45:00,35.95,36.03,35.95,35.98,28800.0,35.95,36.03,35.95,35.98,28800.0
2012-01-31 15:50:00,35.98,36.02,35.95,35.97,50600.0,35.98,36.02,35.95,35.97,50600.0
2012-01-31 15:55:00,35.97,36.05,35.96,35.99,127500.0,35.97,36.05,35.96,35.99,127500.0
2012-02-01 09:30:00,36.33,36.61,36.33,36.5,65000.0,36.33,36.61,36.33,36.5,65000.0
2012-02-01 09:35:00,36.46,36.49,36.3,36.31,16300.0,36.46,36.49,36.3,36.31,16300.0
2012-02-01 09:40:00,36.28,36.28,36.05,36.05,14600.0,36.28,36.28,36.05,36.05,14600.0
2012-02-01 09:45:00,36.05,36.2,36.05,36.17,27600.0,36.05,36.2,36.05,36.17,27600.0
2012-02-01 09:50:00,36.17,36.3,36.15,36.18,66900.0,36.17,36.3,36.15,36.18,66900.0
2012-02-01 09:55:00,36.18,36.26,36.16,36.22,13300.0,36.18,36.26,36.16,36.22,13300.0
2012-02-01 10:00:00,36.22,36.56,36.21,36.54,105600.0,36.22,36.56,36.21,36.54,105600.0
2012-02-01 10:05:00,36.54,36.74,36.54,36.63,195900.0,36.54,36.74,36.54,36.63,195900.0
2012-02-01 10:10:00,36.63,36.67,36.51,36.62,61200.0,36.63,36.67,36.51,36.62,61200.0
2012-02-01 10:15:00,36.63,36.65,36.54,36.55,16200.0,36.63,36.65,36.54,36.55,16200.0
2012-02-01 10:20:00,36.55,36.64,36.54,36.64,53500.0,36.55,36.64,36.54,36.64,53500.0
2012-02-01 10:25:00,36.63,36.67,36.56,36.58,23900.0,36.63,36.67,36.56,36.58,23900.0
2012-02-01 10:30:00,36.56,36.6,36.49,36.6,16600.0,36.56,36.6,36.49,36.6,16600.0
2012-02-01 10:35:00,36.6,36.63,36.56,36.63,12200.0,36.6,36.63,36.56,36.63,12200.0
2012-02-01 10:40:00,36.64,36.72,36.56,36.57,34900.0,36.64,36.72,36.56,36.57,34900.0
2012-02-01 10:45:00,36.57,36.73,36.56,36.7,87300.0,36.57,36.73,36.56,36.7,87300.0
2012-02-01 10:50:00,36.7,36.8,36.68,36.8,130400.0,36.7,36.8,36.68,36.8,130400.0
2012-02-01 10:55:00,36.8,36.9,36.79,36.89,32500.0,36.8,36.9,36.79,36.89,32500.0
2012-02-01 11:00:00,36.9,36.97,36.84,36.86,72900.0,36.9,36.97,36.84,36.86,72900.0
2012-02-01 11:05:00,36.86,36.91,36.81,36.86,66900.0,36.86,36.91,36.81,36.86,66900.0
2012-02-01 11:10:00,36.87,36.91,36.82,36.87,25800.0,36.87,36.91,36.82,36.87,25800.0
2012-02-01 11:15:00,36.89,36.9,36.8,36.83,27400.0,36.89,36.9,36.8,36.83,27400.0
2012-02-01 11:20:00,36.84,36.91,36.83,36.89,11600.0,36.84,36.91,36.83,36.89,11600.0
2012-02-01 11:25:00,36.9,36.97,36.86,36.94,55700.0,36.9,36.97,36.86,36.94,55700.0
2012-02-01 11:30:00,36.94,37.06,36.94,37.06,72800.0,36.94,37.06,36.94,37.06,72800.0
2012-02-01 11:35:00,37.06,37.09,37.04,37.05,89700.0,37.06,37.09,37.04,37.05,89700.0
2012-02-01 11:40:00,37.05,37.05,37.04,37.04,156800.0,37.05,37.05,37.04,37.04,156800.0
2012-02-01 11:45:00,37.05,37.14,36.94,36.94,123200.0,37.05,37.14,36.94,36.94,123200.0
2012-02-01 11:50:00,36.93,36.95,36.86,36.9,55500.0,36.93,36.95,36.86,36.9,55500.0
2012-02-01 11:55:00,36.91,36.93,36.84,36.84,16900.0,36.91,36.93,36.84,36.84,16900.0
2012-02-01 12:00:00,36.85,36.92,36.83,36.87,12600.0,36.85,36.92,36.83,36.87,12600.0
2012-02-01 12:05:00,36.88,36.93,36.85,36.88,118800.0,36.88,36.93,36.85,36.88,118800.0
2012-02-01 12:10:00,36.88,36.89,36.85,36.86,7900.0,36.88,36.89,36.85,36.86,7900.0
2012-02-01 12:15:00,36.86,36.93,36.85,36.87,21300.0,36.86,36.93,36.85,36.87,21300.0
2012-02-01 12:20:00,36.87,36.92,36.86,36.87,39600.0,36.87,36.92,36.86,36.87,39600.0
2012-02-01 12:25:00,36.86,36.88,36.81,36.84,12700.0,36.86,36.88,36.81,36.84,12700.0
2012-02-01 12:30:00,36.84,36.88,36.83,36.86,12100.0,36.84,36.88,36.83,36.86,12100.0
2012-02-01 12:35:00,36.87,36.9,36.86,36.88,23500.0,36.87,36.9,36.86,36.88,23500.0
2012-02-01 12:40:00,36.89,36.89,36.84,36.86,30000.0,36.89,36.89,36.84,36.86,30000.0
2012-02-01 12:45:00,36.85,36.9,36.84,36.85,28700.0,36.85,36.9,36.84,36.85,28700.0
2012-02-01 12:50:00,36.83,36.9,36.83,36.9,17500.0,36.83,36.9,36.83,36.9,17500.0
2012-02-01 12:55:00,36.89,36.9,36.83,36.89,101600.0,36.89,36.9,36.83,36.89,101600.0
2012-02-01 13:00:00,36.88,36.9,36.87,36.89,13500.0,36.88,36.9,36.87,36.89,13500.0
2012-02-01 13:05:00,36.88,36.89,36.82,36.82,20900.0,36.88,36.89,36.82,36.82,20900.0
2012-02-01 13:10:00,36.82,36.93,36.81,36.92,14300.0,36.82,36.93,36.81,36.92,14300.0
2012-02-01 13:15:00,36.91,37.05,36.91,37.04,79900.0,36.91,37.05,36.91,37.04,79900.0
2012-02-01 13:20:00,37.05,37.14,37.05,37.13,27100.0,37.05,37.14,37.05,37.13,27100.0
2012-02-01 13:25:00,37.13,37.13,37.11,37.11,23900.0,37.13,37.13,37.11,37.11,23900.0
2012-02-01 13:30:00,37.11,37.12,37.1,37.11,10900.0,37.11,37.12,37.1,37.11,10900.0
2012-02-01 13:35:00,37.13,37.26,37.12,37.23,24700.0,37.13,37.26,37.12,37.23,24700.0
2012-02-01 13:40:00,37.22,37.26,37.16,37.17,27000.0,37.22,37.26,37.16,37.17,27000.0
2012-02-01 13:45:00,37.17,37.22,37.17,37.19,23000.0,37.17,37.22,37.17,37.19,23000.0
2012-02-01 13:50:00,37.2,37.2,37.14,37.17,18200.0,37.2,37.2,37.14,37.17,18200.0
2012-02-01 13:55:00,37.16,37.16,37.13,37.15,18100.0,37.16,37.16,37.13,37.15,18100.0
2012-02-01 14:00:00,37.14,37.19,37.14,37.17,10300.0,37.14,37.19,37.14,37.17,10300.0
2012-02-01 14:05:00,37.16,37.18,37.11,37.12,66800.0,37.16,37.18,37.11,37.12,66800.0
2012-02-01 14:10:00,37.13,37.16,37.12,37.16,28800.0,37.13,37.16,37.12,37.16,28800.0
2012-02-01 14:15:00,37.18,37.18,37.14,37.15,42300.0,37.18,37.18,37.14,37.15,42300.0
2012-02-01 14:20:00,37.14,37.16,37.14,37.15,38700.0,37.14,37.16,37.14,37.15,38700.0
2012-02-01 14:25:00,37.15,37.16,37.09,37.15,20000.0,37.15,37.16,37.09,37.15,20000.0
2012-02-01 14:30:00,37.15,37.15,37.09,37.11,19500.0,37.15,37.15,37.09,37.11,19500.0
2012-02-01 14:35:00,37.11,37.14,37.1,37.13,12800.0,37.11,37.14,37.1,37.13,12800.0
2012-02-01 14:40:00,37.12,37.14,37.08,37.1,52600.0,37.12,37.14,37.08,37.1,52600.0
2012-02-01 14:45:00,37.1,37.11,37.06,37.08,17400.0,37.1,37.11,37.06,37.08,17400.0
2012-02-01 14:50:00,37.09,37.16,37.08,37.15,49200.0,37.09,37.16,37.08,37.15,49200.0
2012-02-01 14:55:00,37.14,37.15,37.11,37.13,19400.0,37.14,37.15,37.11,37.13,19400.0
2012-02-01 15:00:00,37.14,37.16,37.09,37.09,64400.0,37.14,37.16,37.09,37.09,64400.0
2012-02-01 15:05:00,37.1,37.15,37.09,37.15,48300.0,37.1,37.15,37.09,37.15,48300.0
2012-02-01 15:10:00,37.15,37.19,37.11,37.12,26000.0,37.15,37.19,37.11,37.12,26000.0
2012-02-01 15:15:00,37.13,37.13,37.11,37.13,14700.0,37.13,37.13,37.11,37.13,14700.0
2012-02-01 15:20:00,37.12,37.13,37.07,37.12,47800.0,37.12,37.13,37.07,37.12,47800.0
2012-02-01 15:25:00,37.11,37.13,37.08,37.09,22700.0,37.11,37.13,37.08,37.09,22700.0
2012-02-01 15:30:00,37.08,37.08,36.98,37.05,36900.0,37.08,37.08,36.98,37.05,36900.0
2012-02-01 15:35:00,37.06,37.12,37.04,37.1,47300.0,37.06,37.12,37.04,37.1,47300.0
2012-02-01 15:40:00,37.1,37.15,37.09,37.15,57900.0,37.1,37.15,37.09,37.15,57900.0
2012-02-01 15:45:00,37.15,37.2,37.13,37.14,83500.0,37.15,37.2,37.13,37.14,83500.0
2012-02-01 15:50:00,37.14,37.15,36.99,37.0,207500.0,37.14,37.15,36.99,37.0,207500.0
2012-02-01 15:55:00,37.01,37.06,36.96,37.01,293800.0,37.01,37.06,36.96,37.01,293800.0
2012-02-02 09:30:00,37.0,37.38,36.95,37.33,89700.0,37.0,37.38,36.95,37.33,89700.0
2012-02-02 09:35:00,37.33,37.33,37.15,37.25,72900.0,37.33,37.33,37.15,37.25,72900.0
2012-02-02 09:40:00,37.27,37.37,37.26,37.3,45800.0,37.27,37.37,37.26,37.3,45800.0
2012-02-02 09:45:00,37.28,37.4,37.28,37.39,77700.0,37.28,37.4,37.28,37.39,77700.0
2012-02-02 09:50:00,37.39,37.49,37.3,37.48,65500.0,37.39,37.49,37.3,37.48,65500.0
2012-02-02 09:55:00,37.49,37.77,37.49,37.76,88000.0,37.49,37.77,37.49,37.76,88000.0
2012-02-02 10:00:00,37.76,37.88,37.74,37.75,70500.0,37.76,37.88,37.74,37.75,70500.0
2012-02-02 10:05:00,37.75,37.89,37.7,37.89,42900.0,37.75,37.89,37.7,37.89,42900.0
2012-02-02 10:10:00,37.89,37.9,37.73,37.79,31200.0,37.89,37.9,37.73,37.79,31200.0
2012-02-02 10:15:00,37.79,37.83,37.72,37.77,31900.0,37.79,37.83,37.72,37.77,31900.0
2012-02-02 10:20:00,37.76,37.79,37.69,37.76,29500.0,37.76,37.79,37.69,37.76,29500.0
2012-02-02 10:25:00,37.76,37.79,37.67,37.67,18000.0,37.76,37.79,37.67,37.67,18000.0
2012-02-02 10:30:00,37.68,37.75,37.67,37.67,19900.0,37.68,37.75,37.67,37.67,19900.0
2012-02-02 10:35:00,37.68,37.7,37.63,37.69,20500.0,37.68,37.7,37.63,37.69,20500.0
2012-02-02 10:40:00,37.7,37.7,37.63,37.68,13500.0,37.7,37.7,37.63,37.68,13500.0
2012-02-02 10:45:00,37.68,37.7,37.61,37.64,25600.0,37.68,37.7,37.61,37.64,25600.0
2012-02-02 10:50:00,37.64,37.72,37.64,37.72,13500.0,37.64,37.72,37.64,37.72,13500.0
2012-02-02 10:55:00,37.72,37.72,37.66,37.66,34600.0,37.72,37.72,37.66,37.66,34600.0
2012-02-02 11:00:00,37.67,37.72,37.67,37.71,13700.0,37.67,37.72,37.67,37.71,13700.0
2012-02-02 11:05:00,37.72,37.72,37.67,37.68,27500.0,37.72,37.72,37.67,37.68,27500.0
2012-02-02 11:10:00,37.68,37.7,37.66,37.68,12700.0,37.68,37.7,37.66,37.68,12700.0
2012-02-02 11:15:00,37.67,37.68,37.6,37.6,15200.0,37.67,37.68,37.6,37.6,15200.0
2012-02-02 11:20:00,37.6,37.63,37.54,37.56,14100.0,37.6,37.63,37.54,37.56,14100.0
2012-02-02 11:25:00,37.56,37.61,37.56,37.6,13900.0,37.56,37.61,37.56,37.6,13900.0
2012-02-02 11:30:00,37.59,37.6,37.56,37.59,12900.0,37.59,37.6,37.56,37.59,12900.0
2012-02-02 11:35:00,37.6,37.61,37.47,37.49,19400.0,37.6,37.61,37.47,37.49,19400.0
2012-02-02 11:40:00,37.49,37.5,37.45,37.46,18200.0,37.49,37.5,37.45,37.46,18200.0
2012-02-02 11:45:00,37.46,37.52,37.45,37.52,8800.0,37.46,37.52,37.45,37.52,8800.0
2012-02-02 11:50:00,37.51,37.58,37.51,37.54,5600.0,37.51,37.58,37.51,37.54,5600.0
2012-02-02 11:55:00,37.54,37.55,37.48,37.48,10500.0,37.54,37.55,37.48,37.48,10500.0
2012-02-02 12:00:00,37.48,37.51,37.47,37.48,20500.0,37.48,37.51,37.47,37.48,20500.0
2012-02-02 12:05:00,37.47,37.47,37.38,37.38,25400.0,37.47,37.47,37.38,37.38,25400.0
2012-02-02 12:10:00,37.37,37.38,37.28,37.28,24200.0,37.37,37.38,37.28,37.28,24200.0
2012-02-02 12:15:00,37.28,37.3,37.22,37.22,21600.0,37.28,37.3,37.22,37.22,21600.0
2012-02-02 12:20:00,37.22,37.26,37.18,37.22,20800.0,37.22,37.26,37.18,37.22,20800.0
2012-02-02 12:25:00,37.22,37.25,37.22,37.22,9600.0,37.22,37.25,37.22,37.22,9600.0
2012-02-02 12:30:00,37.23,37.29,37.2,37.24,40200.0,37.23,37.29,37.2,37.24,40200.0
2012-02-02 12:35:00,37.24,37.24,37.13,37.16,13700.0,37.24,37.24,37.13,37.16,13700.0
2012-02-02 12:40:00,37.16,37.17,37.06,37.06,33800.0,37.16,37.17,37.06,37.06,33800.0
2012-02-02 12:45:00,37.07,37.11,37.0,37.02,51500.0,37.07,37.11,37.0,37.02,51500.0
2012-02-02 12:50:00,37.03,37.04,37.01,37.01,16500.0,37.03,37.04,37.01,37.01,16500.0
2012-02-02 12:55:00,37.01,37.03,36.99,37.03,17100.0,37.01,37.03,36.99,37.03,17100.0
2012-02-02 13:00:00,37.04,37.14,37.04,37.12,23100.0,37.04,37.14,37.04,37.12,23100.0
2012-02-02 13:05:00,37.12,37.15,37.09,37.13,11900.0,37.12,37.15,37.09,37.13,11900.0
2012-02-02 13:10:00,37.14,37.17,37.13,37.14,10700.0,37.14,37.17,37.13,37.14,10700.0
2012-02-02 13:15:00,37.13,37.15,37.1,37.12,11000.0,37.13,37.15,37.1,37.12,11000.0
2012-02-02 13:20:00,37.13,37.13,37.07,37.07,10700.0,37.13,37.13,37.07,37.07,10700.0
2012-02-02 13:25:00,37.08,37.1,37.05,37.08,14000.0,37.08,37.1,37.05,37.08,14000.0
2012-02-02 13:30:00,37.07,37.09,37.05,37.07,9800.0,37.07,37.09,37.05,37.07,9800.0
2012-02-02 13:35:00,37.07,37.08,36.99,37.0,15000.0,37.07,37.08,36.99,37.0,15000.0
2012-02-02 13:40:00,36.99,37.0,36.94,36.94,28300.0,36.99,37.0,36.94,36.94,28300.0
2012-02-02 13:45:00,36.95,37.0,36.93,36.96,30700.0,36.95,37.0,36.93,36.96,30700.0
2012-02-02 13:50:00,36.96,37.01,36.96,37.01,11400.0,36.96,37.01,36.96,37.01,11400.0
2012-02-02 13:55:00,37.02,37.04,37.01,37.01,6300.0,37.02,37.04,37.01,37.01,6300.0
2012-02-02 14:00:00,37.02,37.02,36.98,37.01,11000.0,37.02,37.02,36.98,37.01,11000.0
2012-02-02 14:05:00,37.0,37.0,36.95,36.95,29100.0,37.0,37.0,36.95,36.95,29100.0
2012-02-02 14:10:00,36.95,36.97,36.94,36.96,12600.0,36.95,36.97,36.94,36.96,12600.0
2012-02-02 14:15:00,36.96,36.96,36.87,36.89,57600.0,36.96,36.96,36.87,36.89,57600.0
2012-02-02 14:20:00,36.88,36.92,36.86,36.92,19000.0,36.88,36.92,36.86,36.92,19000.0
2012-02-02 14:25:00,36.92,36.94,36.83,36.83,25700.0,36.92,36.94,36.83,36.83,25700.0
2012-02-02 14:30:00,36.83,36.91,36.82,36.91,51900.0,36.83,36.91,36.82,36.91,51900.0
2012-02-02 14:35:00,36.9,36.93,36.88,36.91,27000.0,36.9,36.93,36.88,36.91,27000.0
2012-02-02 14:40:00,36.9,36.9,36.86,36.89,12200.0,36.9,36.9,36.86,36.89,12200.0
2012-02-02 14:45:00,36.89,36.9,36.85,36.9,11700.0,36.89,36.9,36.85,36.9,11700.0
2012-02-02 14:50:00,36.89,36.9,36.82,36.84,29800.0,36.89,36.9,36.82,36.84,29800.0
2012-02-02 14:55:00,36.84,36.89,36.82,36.85,40500.0,36.84,36.89,36.82,36.85,40500.0
2012-02-02 15:00:00,36.85,36.89,36.84,36.87,26600.0,36.85,36.89,36.84,36.87,26600.0
2012-02-02 15:05:00,36.88,36.9,36.83,36.83,26200.0,36.88,36.9,36.83,36.83,26200.0
2012-02-02 15:10:00,36.84,36.88,36.83,36.86,57300.0,36.84,36.88,36.83,36.86,57300.0
2012-02-02 15:15:00,36.86,36.86,36.79,36.79,62800.0,36.86,36.86,36.79,36.79,62800.0
2012-02-02 15:20:00,36.8,36.8,36.78,36.8,36500.0,36.8,36.8,36.78,36.8,36500.0
2012-02-02 15:25:00,36.8,36.86,36.8,36.81,33900.0,36.8,36.86,36.8,36.81,33900.0
2012-02-02 15:30:00,36.81,36.89,36.8,36.88,69600.0,36.81,36.89,36.8,36.88,69600.0
2012-02-02 15:35:00,36.88,36.91,36.87,36.89,100000.0,36.88,36.91,36.87,36.89,100000.0
2012-02-02 15:40:00,36.88,36.88,36.84,36.88,78300.0,36.88,36.88,36.84,36.88,78300.0
2012-02-02 15:45:00,36.88,36.88,36.82,36.82,114400.0,36.88,36.88,36.82,36.82,114400.0
2012-02-02 15:50:00,36.82,36.84,36.79,36.84,121900.0,36.82,36.84,36.79,36.84,121900.0
2012-02-02 15:55:00,36.83,36.84,36.78,36.81,144500.0,36.83,36.84,36.78,36.81,144500.0
2012-02-03 09:30:00,37.36,37.78,37.36,37.72,44300.0,37.36,37.78,37.36,37.72,44300.0
2012-02-03 09:35:00,37.72,37.73,37.46,37.51,36900.0,37.72,37.73,37.46,37.51,36900.0
2012-02-03 09:40:00,37.53,37.62,37.44,37.59,22100.0,37.53,37.62,37.44,37.59,22100.0
2012-02-03 09:45:00,37.6,37.63,37.52,37.58,26200.0,37.6,37.63,37.52,37.58,26200.0
2012-02-03 09:50:00,37.57,37.65,37.49,37.59,51900.0,37.57,37.65,37.49,37.59,51900.0
2012-02-03 09:55:00,37.59,37.71,37.58,37.63,45800.0,37.59,37.71,37.58,37.63,45800.0
2012-02-03 10:00:00,37.62,37.67,37.44,37.53,56800.0,37.62,37.67,37.44,37.53,56800.0
2012-02-03 10:05:00,37.54,37.72,37.49,37.72,38000.0,37.54,37.72,37.49,37.72,38000.0
2012-02-03 10:10:00,37.71,37.79,37.71,37.79,85800.0,37.71,37.79,37.71,37.79,85800.0
2012-02-03 10:15:00,37.79,37.87,37.77,37.78,63300.0,37.79,37.87,37.77,37.78,63300.0
2012-02-03 10:20:00,37.78,37.78,37.72,37.74,29600.0,37.78,37.78,37.72,37.74,29600.0
2012-02-03 10:25:00,37.75,37.77,37.69,37.7,34800.0,37.75,37.77,37.69,37.7,34800.0
2012-02-03 10:30:00,37.69,37.71,37.62,37.63,29600.0,37.69,37.71,37.62,37.63,29600.0
2012-02-03 10:35:00,37.63,37.69,37.61,37.66,76600.0,37.63,37.69,37.61,37.66,76600.0
2012-02-03 10:40:00,37.66,37.72,37.65,37.68,38800.0,37.66,37.72,37.65,37.68,38800.0
2012-02-03 10:45:00,37.7,37.7,37.67,37.69,42000.0,37.7,37.7,37.67,37.69,42000.0
2012-02-03 10:50:00,37.69,37.7,37.67,37.67,20700.0,37.69,37.7,37.67,37.67,20700.0
2012-02-03 10:55:00,37.68,37.74,37.68,37.69,76900.0,37.68,37.74,37.68,37.69,76900.0
2012-02-03 11:00:00,37.69,37.74,37.66,37.73,28800.0,37.69,37.74,37.66,37.73,28800.0
2012-02-03 11:05:00,37.73,37.73,37.66,37.66,37000.0,37.73,37.73,37.66,37.66,37000.0
2012-02-03 11:10:00,37.66,37.66,37.61,37.61,22400.0,37.66,37.66,37.61,37.61,22400.0
2012-02-03 11:15:00,37.61,37.65,37.59,37.63,12000.0,37.61,37.65,37.59,37.63,12000.0
2012-02-03 11:20:00,37.64,37.75,37.64,37.74,21100.0,37.64,37.75,37.64,37.74,21100.0
2012-02-03 11:25:00,37.75,37.75,37.72,37.73,21300.0,37.75,37.75,37.72,37.73,21300.0
2012-02-03 11:30:00,37.73,37.74,37.71,37.71,12600.0,37.73,37.74,37.71,37.71,12600.0
2012-02-03 11:35:00,37.71,37.75,37.71,37.73,15800.0,37.71,37.75,37.71,37.73,15800.0
2012-02-03 11:40:00,37.72,37.77,37.71,37.77,62000.0,37.72,37.77,37.71,37.77,62000.0
2012-02-03 11:45:00,37.76,37.77,37.73,37.74,22400.0,37.76,37.77,37.73,37.74,22400.0
2012-02-03 11:50:00,37.73,37.74,37.72,37.74,21600.0,37.73,37.74,37.72,37.74,21600.0
2012-02-03 11:55:00,37.73,37.73,37.67,37.68,8700.0,37.73,37.73,37.67,37.68,8700.0
2012-02-03 12:00:00,37.68,37.72,37.67,37.7,47200.0,37.68,37.72,37.67,37.7,47200.0
2012-02-03 12:05:00,37.69,37.69,37.63,37.65,39800.0,37.69,37.69,37.63,37.65,39800.0
2012-02-03 12:10:00,37.65,37.66,37.63,37.65,9600.0,37.65,37.66,37.63,37.65,9600.0
2012-02-03 12:15:00,37.65,37.66,37.61,37.62,17100.0,37.65,37.66,37.61,37.62,17100.0
2012-02-03 12:20:00,37.62,37.64,37.6,37.61,16800.0,37.62,37.64,37.6,37.61,16800.0
2012-02-03 12:25:00,37.61,37.63,37.6,37.61,19700.0,37.61,37.63,37.6,37.61,19700.0
2012-02-03 12:30:00,37.62,37.65,37.61,37.64,7500.0,37.62,37.65,37.61,37.64,7500.0
2012-02-03 12:35:00,37.64,37.66,37.64,37.64,20000.0,37.64,37.66,37.64,37.64,20000.0
2012-02-03 12:40:00,37.65,37.66,37.62,37.63,27800.0,37.65,37.66,37.62,37.63,27800.0
2012-02-03 12:45:00,37.62,37.65,37.62,37.63,33800.0,37.62,37.65,37.62,37.63,33800.0
2012-02-03 12:50:00,37.62,37.65,37.62,37.62,19800.0,37.62,37.65,37.62,37.62,19800.0
2012-02-03 12:55:00,37.62,37.67,37.62,37.66,17600.0,37.62,37.67,37.62,37.66,17600.0
2012-02-03 13:00:00,37.66,37.69,37.65,37.69,41100.0,37.66,37.69,37.65,37.69,41100.0
2012-02-03 13:05:00,37.68,37.69,37.66,37.68,13700.0,37.68,37.69,37.66,37.68,13700.0
2012-02-03 13:10:00,37.67,37.69,37.67,37.67,11400.0,37.67,37.69,37.67,37.67,11400.0
2012-02-03 13:15:00,37.67,37.69,37.66,37.68,11300.0,37.67,37.69,37.66,37.68,11300.0
2012-02-03 13:20:00,37.68,37.72,37.68,37.72,14100.0,37.68,37.72,37.68,37.72,14100.0
2012-02-03 13:25:00,37.72,37.75,37.72,37.74,9300.0,37.72,37.75,37.72,37.74,9300.0
2012-02-03 13:30:00,37.74,37.75,37.72,37.74,9900.0,37.74,37.75,37.72,37.74,9900.0
2012-02-03 13:35:00,37.73,37.76,37.73,37.75,22200.0,37.73,37.76,37.73,37.75,22200.0
2012-02-03 13:40:00,37.75,37.77,37.74,37.75,56700.0,37.75,37.77,37.74,37.75,56700.0
2012-02-03 13:45:00,37.76,37.77,37.74,37.77,19300.0,37.76,37.77,37.74,37.77,19300.0
2012-02-03 13:50:00,37.77,37.8,37.77,37.8,20100.0,37.77,37.8,37.77,37.8,20100.0
2012-02-03 13:55:00,37.8,37.81,37.78,37.79,12500.0,37.8,37.81,37.78,37.79,12500.0
2012-02-03 14:00:00,37.79,37.84,37.79,37.84,12300.0,37.79,37.84,37.79,37.84,12300.0
2012-02-03 14:05:00,37.85,37.88,37.83,37.87,18700.0,37.85,37.88,37.83,37.87,18700.0
2012-02-03 14:10:00,37.87,37.89,37.86,37.88,15700.0,37.87,37.89,37.86,37.88,15700.0
2012-02-03 14:15:00,37.88,37.9,37.88,37.9,16900.0,37.88,37.9,37.88,37.9,16900.0
2012-02-03 14:20:00,37.9,37.9,37.86,37.88,23700.0,37.9,37.9,37.86,37.88,23700.0
2012-02-03 14:25:00,37.88,37.9,37.87,37.9,10600.0,37.88,37.9,37.87,37.9,10600.0
2012-02-03 14:30:00,37.9,37.9,37.88,37.89,9700.0,37.9,37.9,37.88,37.89,9700.0
2012-02-03 14:35:00,37.89,37.9,37.88,37.88,23400.0,37.89,37.9,37.88,37.88,23400.0
2012-02-03 14:40:00,37.88,37.92,37.88,37.91,18200.0,37.88,37.92,37.88,37.91,18200.0
2012-02-03 14:45:00,37.91,37.93,37.91,37.93,13400.0,37.91,37.93,37.91,37.93,13400.0
2012-02-03 14:50:00,37.91,37.93,37.89,37.93,21500.0,37.91,37.93,37.89,37.93,21500.0
2012-02-03 14:55:00,37.93,37.95,37.93,37.95,10300.0,37.93,37.95,37.93,37.95,10300.0
2012-02-03 15:00:00,37.95,37.95,37.87,37.88,25500.0,37.95,37.95,37.87,37.88,25500.0
2012-02-03 15:05:00,37.88,37.89,37.86,37.86,13000.0,37.88,37.89,37.86,37.86,13000.0
2012-02-03 15:10:00,37.86,37.89,37.86,37.88,14700.0,37.86,37.89,37.86,37.88,14700.0
2012-02-03 15:15:00,37.88,37.89,37.81,37.81,28600.0,37.88,37.89,37.81,37.81,28600.0
2012-02-03 15:20:00,37.81,37.81,37.74,37.79,49400.0,37.81,37.81,37.74,37.79,49400.0
2012-02-03 15:25:00,37.78,37.8,37.77,37.79,33000.0,37.78,37.8,37.77,37.79,33000.0
2012-02-03 15:30:00,37.79,37.86,37.79,37.84,33100.0,37.79,37.86,37.79,37.84,33100.0
2012-02-03 15:35:00,37.84,37.84,37.79,37.83,26200.0,37.84,37.84,37.79,37.83,26200.0
2012-02-03 15:40:00,37.82,37.82,37.78,37.81,51600.0,37.82,37.82,37.78,37.81,51600.0
2012-02-03 15:45:00,37.81,37.89,37.81,37.86,72400.0,37.81,37.89,37.81,37.86,72400.0
2012-02-03 15:50:00,37.87,37.88,37.78,37.83,118800.0,37.87,37.88,37.78,37.83,118800.0
2012-02-03 15:55:00,37.84,37.87,37.82,37.83,235700.0,37.84,37.87,37.82,37.83,235700.0
2012-02-06 09:30:00,37.53,37.6,37.39,37.58,34400.0,37.53,37.6,37.39,37.58,34400.0
2012-02-06 09:35:00,37.59,37.59,37.41,37.5,28400.0,37.59,37.59,37.41,37.5,28400.0
2012-02-06 09:40:00,37.49,37.51,37.34,37.48,29300.0,37.49,37.51,37.34,37.48,29300.0
2012-02-06 09:45:00,37.44,37.49,37.43,37.43,23200.0,37.44,37.49,37.43,37.43,23200.0
2012-02-06 09:50:00,37.44,37.5,37.4,37.45,28500.0,37.44,37.5,37.4,37.45,28500.0
2012-02-06 09:55:00,37.43,37.59,37.42,37.54,35400.0,37.43,37.59,37.42,37.54,35400.0
2012-02-06 10:00:00,37.53,37.54,37.46,37.48,36300.0,37.53,37.54,37.46,37.48,36300.0
2012-02-06 10:05:00,37.49,37.54,37.47,37.5,21500.0,37.49,37.54,37.47,37.5,21500.0
2012-02-06 10:10:00,37.49,37.53,37.45,37.48,17700.0,37.49,37.53,37.45,37.48,17700.0
2012-02-06 10:15:00,37.51,37.53,37.44,37.44,10400.0,37.51,37.53,37.44,37.44,10400.0
2012-02-06 10:20:00,37.45,37.46,37.41,37.41,21100.0,37.45,37.46,37.41,37.41,21100.0
2012-02-06 10:25:00,37.41,37.42,37.33,37.33,23200.0,37.41,37.42,37.33,37.33,23200.0
2012-02-06 10:30:00,37.32,37.34,37.29,37.3,10900.0,37.32,37.34,37.29,37.3,10900.0
2012-02-06 10:35:00,37.3,37.39,37.29,37.39,14800.0,37.3,37.39,37.29,37.39,14800.0
2012-02-06 10:40:00,37.38,37.38,37.23,37.25,32900.0,37.38,37.38,37.23,37.25,32900.0
2012-02-06 10:45:00,37.25,37.28,37.2,37.23,40100.0,37.25,37.28,37.2,37.23,40100.0
2012-02-06 10:50:00,37.22,37.32,37.22,37.31,12500.0,37.22,37.32,37.22,37.31,12500.0
2012-02-06 10:55:00,37.31,37.41,37.31,37.4,19800.0,37.31,37.41,37.31,37.4,19800.0
2012-02-06 11:00:00,37.4,37.5,37.39,37.5,39200.0,37.4,37.5,37.39,37.5,39200.0
2012-02-06 11:05:00,37.5,37.55,37.4,37.44,53600.0,37.5,37.55,37.4,37.44,53600.0
2012-02-06 11:10:00,37.44,37.52,37.44,37.49,27400.0,37.44,37.52,37.44,37.49,27400.0
2012-02-06 11:15:00,37.49,37.55,37.48,37.55,23800.0,37.49,37.55,37.48,37.55,23800.0
2012-02-06 11:20:00,37.55,37.6,37.54,37.6,6700.0,37.55,37.6,37.54,37.6,6700.0
2012-02-06 11:25:00,37.6,37.64,37.6,37.64,10500.0,37.6,37.64,37.6,37.64,10500.0
2012-02-06 11:30:00,37.65,37.66,37.59,37.65,25300.0,37.65,37.66,37.59,37.65,25300.0
2012-02-06 11:35:00,37.65,37.66,37.62,37.66,7700.0,37.65,37.66,37.62,37.66,7700.0
2012-02-06 11:40:00,37.65,37.69,37.65,37.69,13400.0,37.65,37.69,37.65,37.69,13400.0
2012-02-06 11:45:00,37.7,37.74,37.68,37.69,17600.0,37.7,37.74,37.68,37.69,17600.0
2012-02-06 11:50:00,37.68,37.68,37.6,37.61,30700.0,37.68,37.68,37.6,37.61,30700.0
2012-02-06 11:55:00,37.62,37.64,37.57,37.62,10600.0,37.62,37.64,37.57,37.62,10600.0
2012-02-06 12:00:00,37.63,37.65,37.57,37.57,7400.0,37.63,37.65,37.57,37.57,7400.0
2012-02-06 12:05:00,37.58,37.58,37.52,37.52,8500.0,37.58,37.58,37.52,37.52,8500.0
2012-02-06 12:10:00,37.53,37.53,37.48,37.51,8200.0,37.53,37.53,37.48,37.51,8200.0
2012-02-06 12:15:00,37.5,37.56,37.5,37.56,5800.0,37.5,37.56,37.5,37.56,5800.0
2012-02-06 12:20:00,37.56,37.57,37.53,37.56,7600.0,37.56,37.57,37.53,37.56,7600.0
2012-02-06 12:25:00,37.56,37.58,37.55,37.57,5100.0,37.56,37.58,37.55,37.57,5100.0
2012-02-06 12:30:00,37.57,37.65,37.55,37.65,10500.0,37.57,37.65,37.55,37.65,10500.0
2012-02-06 12:35:00,37.64,37.65,37.6,37.63,33200.0,37.64,37.65,37.6,37.63,33200.0
2012-02-06 12:40:00,37.63,37.67,37.62,37.66,6700.0,37.63,37.67,37.62,37.66,6700.0
2012-02-06 12:45:00,37.67,37.74,37.67,37.73,88100.0,37.67,37.74,37.67,37.73,88100.0
2012-02-06 12:50:00,37.75,37.77,37.72,37.76,17000.0,37.75,37.77,37.72,37.76,17000.0
2012-02-06 12:55:00,37.74,37.78,37.74,37.77,8700.0,37.74,37.78,37.74,37.77,8700.0
2012-02-06 13:00:00,37.77,37.77,37.72,37.77,14800.0,37.77,37.77,37.72,37.77,14800.0
2012-02-06 13:05:00,37.77,37.79,37.75,37.77,22400.0,37.77,37.79,37.75,37.77,22400.0
2012-02-06 13:10:00,37.78,37.8,37.74,37.74,11100.0,37.78,37.8,37.74,37.74,11100.0
2012-02-06 13:15:00,37.74,37.78,37.67,37.67,67900.0,37.74,37.78,37.67,37.67,67900.0
2012-02-06 13:20:00,37.66,37.71,37.63,37.66,26100.0,37.66,37.71,37.63,37.66,26100.0
2012-02-06 13:25:00,37.66,37.66,37.6,37.6,9100.0,37.66,37.66,37.6,37.6,9100.0
2012-02-06 13:30:00,37.6,37.68,37.59,37.65,9800.0,37.6,37.68,37.59,37.65,9800.0
2012-02-06 13:35:00,37.65,37.66,37.62,37.63,20300.0,37.65,37.66,37.62,37.63,20300.0
2012-02-06 13:40:00,37.62,37.67,37.59,37.64,7100.0,37.62,37.67,37.59,37.64,7100.0
2012-02-06 13:45:00,37.63,37.64,37.61,37.61,6200.0,37.63,37.64,37.61,37.61,6200.0
2012-02-06 13:50:00,37.61,37.64,37.58,37.61,37200.0,37.61,37.64,37.58,37.61,37200.0
2012-02-06 13:55:00,37.6,37.63,37.59,37.63,27600.0,37.6,37.63,37.59,37.63,27600.0
2012-02-06 14:00:00,37.63,37.64,37.57,37.59,27200.0,37.63,37.64,37.57,37.59,27200.0
2012-02-06 14:05:00,37.59,37.65,37.57,37.63,23600.0,37.59,37.65,37.57,37.63,23600.0
2012-02-06 14:10:00,37.63,37.68,37.6,37.68,22500.0,37.63,37.68,37.6,37.68,22500.0
2012-02-06 14:15:00,37.67,37.68,37.62,37.65,5500.0,37.67,37.68,37.62,37.65,5500.0
2012-02-06 14:20:00,37.64,37.7,37.63,37.68,14300.0,37.64,37.7,37.63,37.68,14300.0
2012-02-06 14:25:00,37.66,37.68,37.63,37.65,13300.0,37.66,37.68,37.63,37.65,13300.0
2012-02-06 14:30:00,37.65,37.67,37.65,37.66,3100.0,37.65,37.67,37.65,37.66,3100.0
2012-02-06 14:35:00,37.67,37.7,37.66,37.69,4300.0,37.67,37.7,37.66,37.69,4300.0
2012-02-06 14:40:00,37.69,37.7,37.64,37.66,5700.0,37.69,37.7,37.64,37.66,5700.0
2012-02-06 14:45:00,37.67,37.67,37.61,37.63,11000.0,37.67,37.67,37.61,37.63,11000.0
2012-02-06 14:50:00,37.63,37.63,37.57,37.59,6200.0,37.63,37.63,37.57,37.59,6200.0
2012-02-06 14:55:00,37.6,37.6,37.55,37.55,8500.0,37.6,37.6,37.55,37.55,8500.0
2012-02-06 15:00:00,37.55,37.59,37.55,37.58,11900.0,37.55,37.59,37.55,37.58,11900.0
2012-02-06 15:05:00,37.58,37.61,37.56,37.59,34200.0,37.58,37.61,37.56,37.59,34200.0
2012-02-06 15:10:00,37.6,37.61,37.54,37.54,14700.0,37.6,37.61,37.54,37.54,14700.0
2012-02-06 15:15:00,37.54,37.59,37.54,37.59,12400.0,37.54,37.59,37.54,37.59,12400.0
2012-02-06 15:20:00,37.58,37.6,37.51,37.52,23700.0,37.58,37.6,37.51,37.52,23700.0
2012-02-06 15:25:00,37.52,37.54,37.49,37.49,13000.0,37.52,37.54,37.49,37.49,13000.0
2012-02-06 15:30:00,37.5,37.52,37.49,37.52,21500.0,37.5,37.52,37.49,37.52,21500.0
2012-02-06 15:35:00,37.52,37.61,37.52,37.6,37200.0,37.52,37.61,37.52,37.6,37200.0
2012-02-06 15:40:00,37.61,37.69,37.61,37.68,46500.0,37.61,37.69,37.61,37.68,46500.0
2012-02-06 15:45:00,37.68,37.71,37.64,37.7,52200.0,37.68,37.71,37.64,37.7,52200.0
2012-02-06 15:50:00,37.7,37.73,37.67,37.7,107900.0,37.7,37.73,37.67,37.7,107900.0
2012-02-06 15:55:00,37.69,37.76,37.68,37.76,179700.0,37.69,37.76,37.68,37.76,179700.0
2012-02-07 09:30:00,37.74,37.74,37.52,37.52,20700.0,37.74,37.74,37.52,37.52,20700.0
2012-02-07 09:35:00,37.48,37.74,37.41,37.52,35600.0,37.48,37.74,37.41,37.52,35600.0
2012-02-07 09:40:00,37.51,37.65,37.51,37.59,17000.0,37.51,37.65,37.51,37.59,17000.0
2012-02-07 09:45:00,37.6,37.75,37.6,37.68,119400.0,37.6,37.75,37.6,37.68,119400.0
2012-02-07 09:50:00,37.68,37.75,37.66,37.75,28300.0,37.68,37.75,37.66,37.75,28300.0
2012-02-07 09:55:00,37.75,37.84,37.73,37.83,33600.0,37.75,37.84,37.73,37.83,33600.0
2012-02-07 10:00:00,37.84,37.95,37.82,37.82,85600.0,37.84,37.95,37.82,37.82,85600.0
2012-02-07 10:05:00,37.82,37.88,37.8,37.88,23600.0,37.82,37.88,37.8,37.88,23600.0
2012-02-07 10:10:00,37.88,37.98,37.83,37.95,57500.0,37.88,37.98,37.83,37.95,57500.0
2012-02-07 10:15:00,37.95,37.98,37.93,37.98,26600.0,37.95,37.98,37.93,37.98,26600.0
2012-02-07 10:20:00,37.97,37.98,37.95,37.97,27800.0,37.97,37.98,37.95,37.97,27800.0
2012-02-07 10:25:00,37.98,37.99,37.86,37.88,54600.0,37.98,37.99,37.86,37.88,54600.0
2012-02-07 10:30:00,37.88,37.95,37.86,37.94,16800.0,37.88,37.95,37.86,37.94,16800.0
2012-02-07 10:35:00,37.94,37.99,37.93,37.99,32700.0,37.94,37.99,37.93,37.99,32700.0
2012-02-07 10:40:00,37.98,38.1,37.97,38.05,281500.0,37.98,38.1,37.97,38.05,281500.0
2012-02-07 10:45:00,38.05,38.1,38.03,38.07,60200.0,38.05,38.1,38.03,38.07,60200.0
2012-02-07 10:50:00,38.08,38.16,38.08,38.16,56800.0,38.08,38.16,38.08,38.16,56800.0
2012-02-07 10:55:00,38.16,38.35,38.16,38.25,97000.0,38.16,38.35,38.16,38.25,97000.0
2012-02-07 11:00:00,38.25,38.25,38.15,38.2,39200.0,38.25,38.25,38.15,38.2,39200.0
2012-02-07 11:05:00,38.21,38.21,38.12,38.13,25800.0,38.21,38.21,38.12,38.13,25800.0
2012-02-07 11:10:00,38.14,38.14,38.07,38.09,18900.0,38.14,38.14,38.07,38.09,18900.0
2012-02-07 11:15:00,38.1,38.16,38.09,38.16,32500.0,38.1,38.16,38.09,38.16,32500.0
2012-02-07 11:20:00,38.15,38.16,38.11,38.15,12000.0,38.15,38.16,38.11,38.15,12000.0
2012-02-07 11:25:00,38.16,38.2,38.14,38.2,14700.0,38.16,38.2,38.14,38.2,14700.0
2012-02-07 11:30:00,38.2,38.25,38.2,38.24,37600.0,38.2,38.25,38.2,38.24,37600.0
2012-02-07 11:35:00,38.24,38.3,38.22,38.27,46600.0,38.24,38.3,38.22,38.27,46600.0
2012-02-07 11:40:00,38.27,38.27,38.21,38.23,11600.0,38.27,38.27,38.21,38.23,11600.0
2012-02-07 11:45:00,38.22,38.29,38.2,38.28,34900.0,38.22,38.29,38.2,38.28,34900.0
2012-02-07 11:50:00,38.27,38.29,38.24,38.29,49600.0,38.27,38.29,38.24,38.29,49600.0
2012-02-07 11:55:00,38.3,38.34,38.27,38.29,50700.0,38.3,38.34,38.27,38.29,50700.0
2012-02-07 12:00:00,38.29,38.37,38.29,38.36,28800.0,38.29,38.37,38.29,38.36,28800.0
2012-02-07 12:05:00,38.36,38.38,38.35,38.37,25600.0,38.36,38.38,38.35,38.37,25600.0
2012-02-07 12:10:00,38.37,38.42,38.37,38.4,42800.0,38.37,38.42,38.37,38.4,42800.0
2012-02-07 12:15:00,38.4,38.43,38.39,38.42,12900.0,38.4,38.43,38.39,38.42,12900.0
2012-02-07 12:20:00,38.43,38.48,38.42,38.46,46500.0,38.43,38.48,38.42,38.46,46500.0
2012-02-07 12:25:00,38.46,38.47,38.4,38.43,22000.0,38.46,38.47,38.4,38.43,22000.0
2012-02-07 12:30:00,38.43,38.49,38.42,38.49,45400.0,38.43,38.49,38.42,38.49,45400.0
2012-02-07 12:35:00,38.48,38.5,38.46,38.49,62800.0,38.48,38.5,38.46,38.49,62800.0
2012-02-07 12:40:00,38.5,38.5,38.48,38.5,12300.0,38.5,38.5,38.48,38.5,12300.0
2012-02-07 12:45:00,38.49,38.56,38.48,38.55,33700.0,38.49,38.56,38.48,38.55,33700.0
2012-02-07 12:50:00,38.55,38.56,38.46,38.46,23000.0,38.55,38.56,38.46,38.46,23000.0
2012-02-07 12:55:00,38.46,38.47,38.42,38.44,8900.0,38.46,38.47,38.42,38.44,8900.0
2012-02-07 13:00:00,38.45,38.45,38.38,38.38,13300.0,38.45,38.45,38.38,38.38,13300.0
2012-02-07 13:05:00,38.39,38.41,38.36,38.37,30600.0,38.39,38.41,38.36,38.37,30600.0
2012-02-07 13:10:00,38.37,38.42,38.37,38.4,77000.0,38.37,38.42,38.37,38.4,77000.0
2012-02-07 13:15:00,38.4,38.41,38.27,38.31,50200.0,38.4,38.41,38.27,38.31,50200.0
2012-02-07 13:20:00,38.31,38.31,38.23,38.24,18400.0,38.31,38.31,38.23,38.24,18400.0
2012-02-07 13:25:00,38.24,38.36,38.24,38.35,20900.0,38.24,38.36,38.24,38.35,20900.0
2012-02-07 13:30:00,38.35,38.39,38.34,38.35,14100.0,38.35,38.39,38.34,38.35,14100.0
2012-02-07 13:35:00,38.34,38.46,38.34,38.43,18100.0,38.34,38.46,38.34,38.43,18100.0
2012-02-07 13:40:00,38.44,38.45,38.37,38.4,42600.0,38.44,38.45,38.37,38.4,42600.0
2012-02-07 13:45:00,38.39,38.45,38.38,38.45,11200.0,38.39,38.45,38.38,38.45,11200.0
2012-02-07 13:50:00,38.45,38.52,38.45,38.5,20300.0,38.45,38.52,38.45,38.5,20300.0
2012-02-07 13:55:00,38.5,38.5,38.45,38.47,14100.0,38.5,38.5,38.45,38.47,14100.0
2012-02-07 14:00:00,38.47,38.48,38.39,38.39,9700.0,38.47,38.48,38.39,38.39,9700.0
2012-02-07 14:05:00,38.37,38.37,38.34,38.34,10300.0,38.37,38.37,38.34,38.34,10300.0
2012-02-07 14:10:00,38.34,38.35,38.32,38.32,10000.0,38.34,38.35,38.32,38.32,10000.0
2012-02-07 14:15:00,38.32,38.34,38.3,38.34,11800.0,38.32,38.34,38.3,38.34,11800.0
2012-02-07 14:20:00,38.34,38.35,38.31,38.31,27700.0,38.34,38.35,38.31,38.31,27700.0
2012-02-07 14:25:00,38.3,38.33,38.3,38.33,11700.0,38.3,38.33,38.3,38.33,11700.0
2012-02-07 14:30:00,38.33,38.36,38.32,38.36,25000.0,38.33,38.36,38.32,38.36,25000.0
2012-02-07 14:35:00,38.35,38.4,38.35,38.4,20200.0,38.35,38.4,38.35,38.4,20200.0
2012-02-07 14:40:00,38.4,38.44,38.4,38.41,24300.0,38.4,38.44,38.4,38.41,24300.0
2012-02-07 14:45:00,38.41,38.42,38.4,38.41,23900.0,38.41,38.42,38.4,38.41,23900.0
2012-02-07 14:50:00,38.41,38.48,38.41,38.42,82100.0,38.41,38.48,38.41,38.42,82100.0
2012-02-07 14:55:00,38.4,38.43,38.31,38.32,51500.0,38.4,38.43,38.31,38.32,51500.0
2012-02-07 15:00:00,38.32,38.37,38.31,38.35,25400.0,38.32,38.37,38.31,38.35,25400.0
2012-02-07 15:05:00,38.35,38.39,38.33,38.37,16100.0,38.35,38.39,38.33,38.37,16100.0
2012-02-07 15:10:00,38.36,38.41,38.36,38.4,44100.0,38.36,38.41,38.36,38.4,44100.0
2012-02-07 15:15:00,38.39,38.41,38.35,38.4,23400.0,38.39,38.41,38.35,38.4,23400.0
2012-02-07 15:20:00,38.39,38.43,38.36,38.4,24600.0,38.39,38.43,38.36,38.4,24600.0
2012-02-07 15:25:00,38.4,38.48,38.39,38.44,33100.0,38.4,38.48,38.39,38.44,33100.0
2012-02-07 15:30:00,38.44,38.45,38.38,38.41,27400.0,38.44,38.45,38.38,38.41,27400.0
2012-02-07 15:35:00,38.4,38.41,38.36,38.39,76300.0,38.4,38.41,38.36,38.39,76300.0
2012-02-07 15:40:00,38.39,38.39,38.35,38.37,36500.0,38.39,38.39,38.35,38.37,36500.0
2012-02-07 15:45:00,38.37,38.38,38.29,38.33,60400.0,38.37,38.38,38.29,38.33,60400.0
2012-02-07 15:50:00,38.33,38.38,38.32,38.37,76200.0,38.33,38.38,38.32,38.37,76200.0
2012-02-07 15:55:00,38.38,38.39,38.32,38.36,132100.0,38.38,38.39,38.32,38.36,132100.0
2012-02-08 09:30:00,38.26,38.49,38.15,38.45,92000.0,38.26,38.49,38.15,38.45,92000.0
2012-02-08 09:35:00,38.45,38.45,38.2,38.23,74000.0,38.45,38.45,38.2,38.23,74000.0
2012-02-08 09:40:00,38.23,38.4,38.18,38.4,24100.0,38.23,38.4,38.18,38.4,24100.0
2012-02-08 09:45:00,38.4,38.45,38.31,38.35,32000.0,38.4,38.45,38.31,38.35,32000.0
2012-02-08 09:50:00,38.36,38.41,38.34,38.38,16000.0,38.36,38.41,38.34,38.38,16000.0
2012-02-08 09:55:00,38.39,38.6,38.37,38.6,33000.0,38.39,38.6,38.37,38.6,33000.0
2012-02-08 10:00:00,38.61,38.67,38.55,38.67,27400.0,38.61,38.67,38.55,38.67,27400.0
2012-02-08 10:05:00,38.67,38.82,38.67,38.82,75700.0,38.67,38.82,38.67,38.82,75700.0
2012-02-08 10:10:00,38.82,38.82,38.69,38.72,25200.0,38.82,38.82,38.69,38.72,25200.0
2012-02-08 10:15:00,38.72,38.8,38.72,38.8,16500.0,38.72,38.8,38.72,38.8,16500.0
2012-02-08 10:20:00,38.8,38.84,38.8,38.84,25400.0,38.8,38.84,38.8,38.84,25400.0
2012-02-08 10:25:00,38.84,38.85,38.79,38.83,15300.0,38.84,38.85,38.79,38.83,15300.0
2012-02-08 10:30:00,38.83,38.85,38.7,38.71,24100.0,38.83,38.85,38.7,38.71,24100.0
2012-02-08 10:35:00,38.71,38.71,38.54,38.54,25700.0,38.71,38.71,38.54,38.54,25700.0
2012-02-08 10:40:00,38.53,38.58,38.48,38.51,20400.0,38.53,38.58,38.48,38.51,20400.0
2012-02-08 10:45:00,38.5,38.58,38.49,38.58,20600.0,38.5,38.58,38.49,38.58,20600.0
2012-02-08 10:50:00,38.58,38.67,38.58,38.67,32300.0,38.58,38.67,38.58,38.67,32300.0
2012-02-08 10:55:00,38.68,38.73,38.68,38.71,36700.0,38.68,38.73,38.68,38.71,36700.0
2012-02-08 11:00:00,38.71,38.74,38.53,38.54,81700.0,38.71,38.74,38.53,38.54,81700.0
2012-02-08 11:05:00,38.53,38.54,38.45,38.46,62800.0,38.53,38.54,38.45,38.46,62800.0
2012-02-08 11:10:00,38.46,38.49,38.4,38.4,65700.0,38.46,38.49,38.4,38.4,65700.0
2012-02-08 11:15:00,38.4,38.44,38.35,38.4,48100.0,38.4,38.44,38.35,38.4,48100.0
2012-02-08 11:20:00,38.41,38.45,38.35,38.43,18800.0,38.41,38.45,38.35,38.43,18800.0
2012-02-08 11:25:00,38.43,38.43,38.36,38.38,18700.0,38.43,38.43,38.36,38.38,18700.0
2012-02-08 11:30:00,38.38,38.41,38.31,38.31,25600.0,38.38,38.41,38.31,38.31,25600.0
2012-02-08 11:35:00,38.32,38.34,38.29,38.34,31600.0,38.32,38.34,38.29,38.34,31600.0
2012-02-08 11:40:00,38.34,38.34,38.28,38.33,21100.0,38.34,38.34,38.28,38.33,21100.0
2012-02-08 11:45:00,38.33,38.34,38.28,38.29,53800.0,38.33,38.34,38.28,38.29,53800.0
2012-02-08 11:50:00,38.3,38.33,38.28,38.32,9100.0,38.3,38.33,38.28,38.32,9100.0
2012-02-08 11:55:00,38.32,38.35,38.3,38.3,17200.0,38.32,38.35,38.3,38.3,17200.0
2012-02-08 12:00:00,38.31,38.32,38.26,38.26,7200.0,38.31,38.32,38.26,38.26,7200.0
2012-02-08 12:05:00,38.27,38.3,38.24,38.26,21800.0,38.27,38.3,38.24,38.26,21800.0
2012-02-08 12:10:00,38.26,38.3,38.25,38.27,62800.0,38.26,38.3,38.25,38.27,62800.0
2012-02-08 12:15:00,38.27,38.28,38.24,38.27,21500.0,38.27,38.28,38.24,38.27,21500.0
2012-02-08 12:20:00,38.28,38.36,38.27,38.29,51200.0,38.28,38.36,38.27,38.29,51200.0
2012-02-08 12:25:00,38.29,38.35,38.28,38.34,13600.0,38.29,38.35,38.28,38.34,13600.0
2012-02-08 12:30:00,38.33,38.36,38.29,38.32,21500.0,38.33,38.36,38.29,38.32,21500.0
2012-02-08 12:35:00,38.33,38.35,38.3,38.33,6200.0,38.33,38.35,38.3,38.33,6200.0
2012-02-08 12:40:00,38.33,38.38,38.33,38.37,11400.0,38.33,38.38,38.33,38.37,11400.0
2012-02-08 12:45:00,38.39,38.4,38.35,38.38,9500.0,38.39,38.4,38.35,38.38,9500.0
2012-02-08 12:50:00,38.38,38.46,38.38,38.45,8200.0,38.38,38.46,38.38,38.45,8200.0
2012-02-08 12:55:00,38.44,38.48,38.39,38.43,15400.0,38.44,38.48,38.39,38.43,15400.0
2012-02-08 13:00:00,38.44,38.46,38.4,38.41,17100.0,38.44,38.46,38.4,38.41,17100.0
2012-02-08 13:05:00,38.42,38.42,38.36,38.36,7000.0,38.42,38.42,38.36,38.36,7000.0
2012-02-08 13:10:00,38.36,38.39,38.32,38.38,39400.0,38.36,38.39,38.32,38.38,39400.0
2012-02-08 13:15:00,38.37,38.39,38.34,38.37,45200.0,38.37,38.39,38.34,38.37,45200.0
2012-02-08 13:20:00,38.38,38.43,38.37,38.37,16500.0,38.38,38.43,38.37,38.37,16500.0
2012-02-08 13:25:00,38.38,38.39,38.35,38.39,8700.0,38.38,38.39,38.35,38.39,8700.0
2012-02-08 13:30:00,38.38,38.39,38.3,38.31,7100.0,38.38,38.39,38.3,38.31,7100.0
2012-02-08 13:35:00,38.31,38.34,38.31,38.31,7700.0,38.31,38.34,38.31,38.31,7700.0
2012-02-08 13:40:00,38.32,38.34,38.25,38.26,9900.0,38.32,38.34,38.25,38.26,9900.0
2012-02-08 13:45:00,38.26,38.28,38.26,38.27,8000.0,38.26,38.28,38.26,38.27,8000.0
2012-02-08 13:50:00,38.28,38.3,38.25,38.26,8000.0,38.28,38.3,38.25,38.26,8000.0
2012-02-08 13:55:00,38.25,38.31,38.25,38.28,15200.0,38.25,38.31,38.25,38.28,15200.0
2012-02-08 14:00:00,38.27,38.32,38.27,38.32,12700.0,38.27,38.32,38.27,38.32,12700.0
2012-02-08 14:05:00,38.32,38.37,38.31,38.36,12300.0,38.32,38.37,38.31,38.36,12300.0
2012-02-08 14:10:00,38.37,38.4,38.37,38.38,42700.0,38.37,38.4,38.37,38.38,42700.0
2012-02-08 14:15:00,38.38,38.39,38.35,38.37,7300.0,38.38,38.39,38.35,38.37,7300.0
2012-02-08 14:20:00,38.37,38.4,38.34,38.34,25400.0,38.37,38.4,38.34,38.34,25400.0
2012-02-08 14:25:00,38.35,38.45,38.34,38.37,17700.0,38.35,38.45,38.34,38.37,17700.0
2012-02-08 14:30:00,38.36,38.38,38.34,38.38,5600.0,38.36,38.38,38.34,38.38,5600.0
2012-02-08 14:35:00,38.39,38.4,38.37,38.38,8500.0,38.39,38.4,38.37,38.38,8500.0
2012-02-08 14:40:00,38.37,38.42,38.36,38.39,12900.0,38.37,38.42,38.36,38.39,12900.0
2012-02-08 14:45:00,38.39,38.48,38.39,38.43,11900.0,38.39,38.48,38.39,38.43,11900.0
2012-02-08 14:50:00,38.41,38.43,38.37,38.41,32100.0,38.41,38.43,38.37,38.41,32100.0
2012-02-08 14:55:00,38.42,38.44,38.4,38.44,14000.0,38.42,38.44,38.4,38.44,14000.0
2012-02-08 15:00:00,38.42,38.42,38.39,38.39,11000.0,38.42,38.42,38.39,38.39,11000.0
2012-02-08 15:05:00,38.39,38.44,38.37,38.38,47500.0,38.39,38.44,38.37,38.38,47500.0
2012-02-08 15:10:00,38.39,38.39,38.36,38.38,19500.0,38.39,38.39,38.36,38.38,19500.0
2012-02-08 15:15:00,38.37,38.37,38.31,38.34,22300.0,38.37,38.37,38.31,38.34,22300.0
2012-02-08 15:20:00,38.35,38.36,38.31,38.34,8000.0,38.35,38.36,38.31,38.34,8000.0
2012-02-08 15:25:00,38.33,38.37,38.31,38.37,9100.0,38.33,38.37,38.31,38.37,9100.0
2012-02-08 15:30:00,38.39,38.41,38.36,38.36,14200.0,38.39,38.41,38.36,38.36,14200.0
2012-02-08 15:35:00,38.37,38.38,38.35,38.37,19900.0,38.37,38.38,38.35,38.37,19900.0
2012-02-08 15:40:00,38.37,38.42,38.35,38.42,24900.0,38.37,38.42,38.35,38.42,24900.0
2012-02-08 15:45:00,38.42,38.43,38.37,38.39,22000.0,38.42,38.43,38.37,38.39,22000.0
2012-02-08 15:50:00,38.4,38.42,38.37,38.42,38500.0,38.4,38.42,38.37,38.42,38500.0
2012-02-08 15:55:00,38.42,38.43,38.36,38.37,105100.0,38.42,38.43,38.36,38.37,105100.0
2012-02-09 09:30:00,38.35,38.46,38.29,38.33,60900.0,38.35,38.46,38.29,38.33,60900.0
2012-02-09 09:35:00,38.36,38.45,38.23,38.27,24800.0,38.36,38.45,38.23,38.27,24800.0
2012-02-09 09:40:00,38.25,38.28,38.12,38.14,13800.0,38.25,38.28,38.12,38.14,13800.0
2012-02-09 09:45:00,38.14,38.24,38.03,38.06,33500.0,38.14,38.24,38.03,38.06,33500.0
2012-02-09 09:50:00,38.07,38.26,38.07,38.24,16500.0,38.07,38.26,38.07,38.24,16500.0
2012-02-09 09:55:00,38.25,38.42,38.25,38.33,24900.0,38.25,38.42,38.25,38.33,24900.0
2012-02-09 10:00:00,38.34,38.35,38.25,38.27,45400.0,38.34,38.35,38.25,38.27,45400.0
2012-02-09 10:05:00,38.26,38.31,38.06,38.06,96600.0,38.26,38.31,38.06,38.06,96600.0
2012-02-09 10:10:00,38.07,38.17,38.05,38.05,84700.0,38.07,38.17,38.05,38.05,84700.0
2012-02-09 10:15:00,38.05,38.06,37.98,38.04,44800.0,38.05,38.06,37.98,38.04,44800.0
2012-02-09 10:20:00,38.04,38.13,38.04,38.11,102200.0,38.04,38.13,38.04,38.11,102200.0
2012-02-09 10:25:00,38.11,38.15,38.06,38.14,44600.0,38.11,38.15,38.06,38.14,44600.0
2012-02-09 10:30:00,38.13,38.17,38.09,38.11,16600.0,38.13,38.17,38.09,38.11,16600.0
2012-02-09 10:35:00,38.1,38.13,38.02,38.1,51500.0,38.1,38.13,38.02,38.1,51500.0
2012-02-09 10:40:00,38.13,38.26,38.13,38.2,11000.0,38.13,38.26,38.13,38.2,11000.0
2012-02-09 10:45:00,38.21,38.29,38.2,38.28,21400.0,38.21,38.29,38.2,38.28,21400.0
2012-02-09 10:50:00,38.27,38.27,38.21,38.22,14900.0,38.27,38.27,38.21,38.22,14900.0
2012-02-09 10:55:00,38.22,38.29,38.21,38.24,32200.0,38.22,38.29,38.21,38.24,32200.0
2012-02-09 11:00:00,38.24,38.26,38.21,38.22,29600.0,38.24,38.26,38.21,38.22,29600.0
2012-02-09 11:05:00,38.23,38.27,38.2,38.21,36000.0,38.23,38.27,38.2,38.21,36000.0
2012-02-09 11:10:00,38.2,38.25,38.15,38.22,21100.0,38.2,38.25,38.15,38.22,21100.0
2012-02-09 11:15:00,38.24,38.24,38.16,38.17,15700.0,38.24,38.24,38.16,38.17,15700.0
2012-02-09 11:20:00,38.18,38.23,38.16,38.18,17600.0,38.18,38.23,38.16,38.18,17600.0
2012-02-09 11:25:00,38.19,38.23,38.18,38.19,20400.0,38.19,38.23,38.18,38.19,20400.0
2012-02-09 11:30:00,38.2,38.25,38.2,38.22,13400.0,38.2,38.25,38.2,38.22,13400.0
2012-02-09 11:35:00,38.22,38.24,38.18,38.18,18500.0,38.22,38.24,38.18,38.18,18500.0
2012-02-09 11:40:00,38.17,38.18,38.12,38.13,11900.0,38.17,38.18,38.12,38.13,11900.0
2012-02-09 11:45:00,38.14,38.21,38.12,38.18,14500.0,38.14,38.21,38.12,38.18,14500.0
2012-02-09 11:50:00,38.19,38.3,38.19,38.28,24100.0,38.19,38.3,38.19,38.28,24100.0
2012-02-09 11:55:00,38.29,38.3,38.29,38.29,6600.0,38.29,38.3,38.29,38.29,6600.0
2012-02-09 12:00:00,38.3,38.33,38.3,38.32,13600.0,38.3,38.33,38.3,38.32,13600.0
2012-02-09 12:05:00,38.34,38.34,38.31,38.33,4500.0,38.34,38.34,38.31,38.33,4500.0
2012-02-09 12:10:00,38.33,38.37,38.33,38.37,4500.0,38.33,38.37,38.33,38.37,4500.0
2012-02-09 12:15:00,38.36,38.42,38.36,38.42,8400.0,38.36,38.42,38.36,38.42,8400.0
2012-02-09 12:20:00,38.42,38.46,38.41,38.44,11100.0,38.42,38.46,38.41,38.44,11100.0
2012-02-09 12:25:00,38.44,38.44,38.33,38.34,14100.0,38.44,38.44,38.33,38.34,14100.0
2012-02-09 12:30:00,38.34,38.35,38.29,38.29,19500.0,38.34,38.35,38.29,38.29,19500.0
2012-02-09 12:35:00,38.3,38.3,38.29,38.3,8800.0,38.3,38.3,38.29,38.3,8800.0
2012-02-09 12:40:00,38.3,38.35,38.3,38.34,13300.0,38.3,38.35,38.3,38.34,13300.0
2012-02-09 12:45:00,38.35,38.36,38.34,38.35,7800.0,38.35,38.36,38.34,38.35,7800.0
2012-02-09 12:50:00,38.35,38.36,38.31,38.31,5200.0,38.35,38.36,38.31,38.31,5200.0
2012-02-09 12:55:00,38.31,38.32,38.28,38.32,14000.0,38.31,38.32,38.28,38.32,14000.0
2012-02-09 13:00:00,38.32,38.39,38.32,38.36,9200.0,38.32,38.39,38.32,38.36,9200.0
2012-02-09 13:05:00,38.34,38.37,38.31,38.31,10800.0,38.34,38.37,38.31,38.31,10800.0
2012-02-09 13:10:00,38.32,38.38,38.32,38.35,10100.0,38.32,38.38,38.32,38.35,10100.0
2012-02-09 13:15:00,38.35,38.41,38.35,38.37,8400.0,38.35,38.41,38.35,38.37,8400.0
2012-02-09 13:20:00,38.37,38.4,38.34,38.38,17600.0,38.37,38.4,38.34,38.38,17600.0
2012-02-09 13:25:00,38.39,38.46,38.39,38.44,24200.0,38.39,38.46,38.39,38.44,24200.0
2012-02-09 13:30:00,38.45,38.46,38.41,38.43,9700.0,38.45,38.46,38.41,38.43,9700.0
2012-02-09 13:35:00,38.42,38.44,38.4,38.44,6100.0,38.42,38.44,38.4,38.44,6100.0
2012-02-09 13:40:00,38.45,38.47,38.39,38.39,8300.0,38.45,38.47,38.39,38.39,8300.0
2012-02-09 13:45:00,38.38,38.39,38.33,38.33,62300.0,38.38,38.39,38.33,38.33,62300.0
2012-02-09 13:50:00,38.35,38.38,38.34,38.35,14100.0,38.35,38.38,38.34,38.35,14100.0
2012-02-09 13:55:00,38.36,38.38,38.34,38.38,8800.0,38.36,38.38,38.34,38.38,8800.0
2012-02-09 14:00:00,38.38,38.45,38.37,38.45,16500.0,38.38,38.45,38.37,38.45,16500.0
2012-02-09 14:05:00,38.45,38.46,38.39,38.39,11700.0,38.45,38.46,38.39,38.39,11700.0
2012-02-09 14:10:00,38.39,38.45,38.39,38.42,13600.0,38.39,38.45,38.39,38.42,13600.0
2012-02-09 14:15:00,38.43,38.49,38.42,38.46,123100.0,38.43,38.49,38.42,38.46,123100.0
2012-02-09 14:20:00,38.46,38.56,38.46,38.55,22200.0,38.46,38.56,38.46,38.55,22200.0
2012-02-09 14:25:00,38.55,38.61,38.54,38.61,7800.0,38.55,38.61,38.54,38.61,7800.0
2012-02-09 14:30:00,38.6,38.6,38.5,38.5,164300.0,38.6,38.6,38.5,38.5,164300.0
2012-02-09 14:35:00,38.51,38.51,38.45,38.48,11800.0,38.51,38.51,38.45,38.48,11800.0
2012-02-09 14:40:00,38.49,38.5,38.4,38.44,19800.0,38.49,38.5,38.4,38.44,19800.0
2012-02-09 14:45:00,38.44,38.46,38.42,38.45,16100.0,38.44,38.46,38.42,38.45,16100.0
2012-02-09 14:50:00,38.45,38.45,38.42,38.44,18700.0,38.45,38.45,38.42,38.44,18700.0
2012-02-09 14:55:00,38.44,38.46,38.44,38.45,21200.0,38.44,38.46,38.44,38.45,21200.0
2012-02-09 15:00:00,38.45,38.5,38.43,38.49,31500.0,38.45,38.5,38.43,38.49,31500.0
2012-02-09 15:05:00,38.5,38.5,38.47,38.48,23600.0,38.5,38.5,38.47,38.48,23600.0
2012-02-09 15:10:00,38.48,38.49,38.48,38.49,15500.0,38.48,38.49,38.48,38.49,15500.0
2012-02-09 15:15:00,38.48,38.5,38.43,38.45,21100.0,38.48,38.5,38.43,38.45,21100.0
2012-02-09 15:20:00,38.45,38.45,38.37,38.37,36500.0,38.45,38.45,38.37,38.37,36500.0
2012-02-09 15:25:00,38.38,38.45,38.38,38.45,43400.0,38.38,38.45,38.38,38.45,43400.0
2012-02-09 15:30:00,38.45,38.5,38.45,38.5,35800.0,38.45,38.5,38.45,38.5,35800.0
2012-02-09 15:35:00,38.49,38.5,38.47,38.49,27300.0,38.49,38.5,38.47,38.49,27300.0
2012-02-09 15:40:00,38.49,38.49,38.4,38.4,43500.0,38.49,38.49,38.4,38.4,43500.0
2012-02-09 15:45:00,38.4,38.42,38.39,38.4,81200.0,38.4,38.42,38.39,38.4,81200.0
2012-02-09 15:50:00,38.39,38.44,38.35,38.41,102500.0,38.39,38.44,38.35,38.41,102500.0
2012-02-09 15:55:00,38.4,38.44,38.38,38.4,121800.0,38.4,38.44,38.38,38.4,121800.0
2012-02-10 09:30:00,37.76,38.13,37.34,37.52,111700.0,37.76,38.13,37.34,37.52,111700.0
2012-02-10 09:35:00,37.5,37.69,37.43,37.67,68200.0,37.5,37.69,37.43,37.67,68200.0
2012-02-10 09:40:00,37.66,37.74,37.52,37.52,30400.0,37.66,37.74,37.52,37.52,30400.0
2012-02-10 09:45:00,37.54,37.77,37.54,37.71,53700.0,37.54,37.77,37.54,37.71,53700.0
2012-02-10 09:50:00,37.71,37.73,37.5,37.5,20000.0,37.71,37.73,37.5,37.5,20000.0
2012-02-10 09:55:00,37.51,37.56,37.33,37.38,15600.0,37.51,37.56,37.33,37.38,15600.0
2012-02-10 10:00:00,37.38,37.52,37.28,37.44,30800.0,37.38,37.52,37.28,37.44,30800.0
2012-02-10 10:05:00,37.45,37.48,37.41,37.42,32600.0,37.45,37.48,37.41,37.42,32600.0
2012-02-10 10:10:00,37.42,37.5,37.38,37.42,33400.0,37.42,37.5,37.38,37.42,33400.0
2012-02-10 10:15:00,37.43,37.49,37.41,37.44,16000.0,37.43,37.49,37.41,37.44,16000.0
2012-02-10 10:20:00,37.43,37.51,37.41,37.46,17300.0,37.43,37.51,37.41,37.46,17300.0
2012-02-10 10:25:00,37.46,37.5,37.42,37.47,18900.0,37.46,37.5,37.42,37.47,18900.0
2012-02-10 10:30:00,37.45,37.47,37.43,37.45,22300.0,37.45,37.47,37.43,37.45,22300.0
2012-02-10 10:35:00,37.45,37.46,37.33,37.35,15500.0,37.45,37.46,37.33,37.35,15500.0
2012-02-10 10:40:00,37.35,37.54,37.34,37.51,16200.0,37.35,37.54,37.34,37.51,16200.0
2012-02-10 10:45:00,37.5,37.51,37.44,37.45,50600.0,37.5,37.51,37.44,37.45,50600.0
2012-02-10 10:50:00,37.45,37.45,37.37,37.39,25000.0,37.45,37.45,37.37,37.39,25000.0
2012-02-10 10:55:00,37.39,37.45,37.39,37.44,14600.0,37.39,37.45,37.39,37.44,14600.0
2012-02-10 11:00:00,37.45,37.47,37.43,37.45,33800.0,37.45,37.47,37.43,37.45,33800.0
2012-02-10 11:05:00,37.45,37.46,37.44,37.45,27600.0,37.45,37.46,37.44,37.45,27600.0
2012-02-10 11:10:00,37.45,37.45,37.43,37.45,18200.0,37.45,37.45,37.43,37.45,18200.0
2012-02-10 11:15:00,37.45,37.46,37.4,37.41,22700.0,37.45,37.46,37.4,37.41,22700.0
2012-02-10 11:20:00,37.42,37.47,37.41,37.46,12500.0,37.42,37.47,37.41,37.46,12500.0
2012-02-10 11:25:00,37.47,37.48,37.38,37.39,14000.0,37.47,37.48,37.38,37.39,14000.0
2012-02-10 11:30:00,37.39,37.48,37.37,37.48,27900.0,37.39,37.48,37.37,37.48,27900.0
2012-02-10 11:35:00,37.48,37.53,37.47,37.53,20200.0,37.48,37.53,37.47,37.53,20200.0
2012-02-10 11:40:00,37.52,37.54,37.5,37.52,10100.0,37.52,37.54,37.5,37.52,10100.0
2012-02-10 11:45:00,37.52,37.55,37.5,37.55,9400.0,37.52,37.55,37.5,37.55,9400.0
2012-02-10 11:50:00,37.54,37.56,37.54,37.56,9900.0,37.54,37.56,37.54,37.56,9900.0
2012-02-10 11:55:00,37.56,37.6,37.54,37.54,12600.0,37.56,37.6,37.54,37.54,12600.0
2012-02-10 12:00:00,37.54,37.54,37.52,37.53,6900.0,37.54,37.54,37.52,37.53,6900.0
2012-02-10 12:05:00,37.54,37.57,37.51,37.52,10200.0,37.54,37.57,37.51,37.52,10200.0
2012-02-10 12:10:00,37.53,37.55,37.5,37.55,15000.0,37.53,37.55,37.5,37.55,15000.0
2012-02-10 12:15:00,37.55,37.6,37.55,37.6,5400.0,37.55,37.6,37.55,37.6,5400.0
2012-02-10 12:20:00,37.6,37.62,37.6,37.61,5600.0,37.6,37.62,37.6,37.61,5600.0
2012-02-10 12:25:00,37.61,37.64,37.61,37.64,7000.0,37.61,37.64,37.61,37.64,7000.0
2012-02-10 12:30:00,37.64,37.67,37.64,37.64,15800.0,37.64,37.67,37.64,37.64,15800.0
2012-02-10 12:35:00,37.66,37.71,37.65,37.69,12800.0,37.66,37.71,37.65,37.69,12800.0
2012-02-10 12:40:00,37.68,37.69,37.64,37.64,12300.0,37.68,37.69,37.64,37.64,12300.0
2012-02-10 12:45:00,37.65,37.7,37.65,37.7,12000.0,37.65,37.7,37.65,37.7,12000.0
2012-02-10 12:50:00,37.69,37.69,37.55,37.55,27100.0,37.69,37.69,37.55,37.55,27100.0
2012-02-10 12:55:00,37.57,37.59,37.5,37.52,21300.0,37.57,37.59,37.5,37.52,21300.0
2012-02-10 13:00:00,37.52,37.53,37.46,37.47,16500.0,37.52,37.53,37.46,37.47,16500.0
2012-02-10 13:05:00,37.47,37.56,37.45,37.53,9300.0,37.47,37.56,37.45,37.53,9300.0
2012-02-10 13:10:00,37.55,37.59,37.53,37.59,11100.0,37.55,37.59,37.53,37.59,11100.0
2012-02-10 13:15:00,37.58,37.59,37.49,37.52,11700.0,37.58,37.59,37.49,37.52,11700.0
2012-02-10 13:20:00,37.52,37.53,37.48,37.53,7100.0,37.52,37.53,37.48,37.53,7100.0
2012-02-10 13:25:00,37.52,37.55,37.52,37.54,3100.0,37.52,37.55,37.52,37.54,3100.0
2012-02-10 13:30:00,37.53,37.53,37.5,37.5,4700.0,37.53,37.53,37.5,37.5,4700.0
2012-02-10 13:35:00,37.49,37.49,37.4,37.45,12500.0,37.49,37.49,37.4,37.45,12500.0
2012-02-10 13:40:00,37.44,37.48,37.41,37.48,15000.0,37.44,37.48,37.41,37.48,15000.0
2012-02-10 13:45:00,37.48,37.5,37.47,37.5,8300.0,37.48,37.5,37.47,37.5,8300.0
2012-02-10 13:50:00,37.51,37.55,37.49,37.55,5800.0,37.51,37.55,37.49,37.55,5800.0
2012-02-10 13:55:00,37.56,37.57,37.45,37.45,5700.0,37.56,37.57,37.45,37.45,5700.0
2012-02-10 14:00:00,37.45,37.55,37.44,37.55,30500.0,37.45,37.55,37.44,37.55,30500.0
2012-02-10 14:05:00,37.55,37.55,37.5,37.53,5900.0,37.55,37.55,37.5,37.53,5900.0
2012-02-10 14:10:00,37.54,37.57,37.51,37.53,7500.0,37.54,37.57,37.51,37.53,7500.0
2012-02-10 14:15:00,37.52,37.58,37.49,37.55,18400.0,37.52,37.58,37.49,37.55,18400.0
2012-02-10 14:20:00,37.54,37.59,37.53,37.54,16300.0,37.54,37.59,37.53,37.54,16300.0
2012-02-10 14:25:00,37.55,37.58,37.49,37.51,45200.0,37.55,37.58,37.49,37.51,45200.0
2012-02-10 14:30:00,37.5,37.56,37.5,37.56,9200.0,37.5,37.56,37.5,37.56,9200.0
2012-02-10 14:35:00,37.56,37.61,37.51,37.61,18100.0,37.56,37.61,37.51,37.61,18100.0
2012-02-10 14:40:00,37.61,37.62,37.52,37.58,61000.0,37.61,37.62,37.52,37.58,61000.0
2012-02-10 14:45:00,37.58,37.61,37.52,37.55,16800.0,37.58,37.61,37.52,37.55,16800.0
2012-02-10 14:50:00,37.55,37.56,37.54,37.55,9100.0,37.55,37.56,37.54,37.55,9100.0
2012-02-10 14:55:00,37.55,37.55,37.53,37.53,14300.0,37.55,37.55,37.53,37.53,14300.0
2012-02-10 15:00:00,37.53,37.53,37.46,37.47,22000.0,37.53,37.53,37.46,37.47,22000.0
2012-02-10 15:05:00,37.47,37.47,37.39,37.39,31700.0,37.47,37.47,37.39,37.39,31700.0
2012-02-10 15:10:00,37.4,37.4,37.32,37.39,22000.0,37.4,37.4,37.32,37.39,22000.0
2012-02-10 15:15:00,37.41,37.42,37.38,37.41,16300.0,37.41,37.42,37.38,37.41,16300.0
2012-02-10 15:20:00,37.42,37.45,37.42,37.42,11000.0,37.42,37.45,37.42,37.42,11000.0
2012-02-10 15:25:00,37.43,37.45,37.39,37.45,17400.0,37.43,37.45,37.39,37.45,17400.0
2012-02-10 15:30:00,37.44,37.47,37.43,37.46,29300.0,37.44,37.47,37.43,37.46,29300.0
2012-02-10 15:35:00,37.45,37.47,37.41,37.42,40800.0,37.45,37.47,37.41,37.42,40800.0
2012-02-10 15:40:00,37.41,37.47,37.41,37.47,40400.0,37.41,37.47,37.41,37.47,40400.0
2012-02-10 15:45:00,37.47,37.49,37.44,37.45,56000.0,37.47,37.49,37.44,37.45,56000.0
2012-02-10 15:50:00,37.45,37.46,37.43,37.45,50800.0,37.45,37.46,37.43,37.45,50800.0
2012-02-10 15:55:00,37.45,37.55,37.45,37.52,151000.0,37.45,37.55,37.45,37.52,151000.0
2012-02-13 09:30:00,38.14,38.32,37.97,38.09,107500.0,38.14,38.32,37.97,38.09,107500.0
2012-02-13 09:35:00,38.09,38.19,38.0,38.17,53100.0,38.09,38.19,38.0,38.17,53100.0
2012-02-13 09:40:00,38.14,38.22,38.02,38.1,29600.0,38.14,38.22,38.02,38.1,29600.0
2012-02-13 09:45:00,38.09,38.13,37.9,38.0,23000.0,38.09,38.13,37.9,38.0,23000.0
2012-02-13 09:50:00,37.98,38.13,37.94,38.11,22800.0,37.98,38.13,37.94,38.11,22800.0
2012-02-13 09:55:00,38.14,38.33,38.14,38.23,53300.0,38.14,38.33,38.14,38.23,53300.0
2012-02-13 10:00:00,38.24,38.42,38.21,38.33,77700.0,38.24,38.42,38.21,38.33,77700.0
2012-02-13 10:05:00,38.34,38.46,38.33,38.33,62100.0,38.34,38.46,38.33,38.33,62100.0
2012-02-13 10:10:00,38.33,38.39,38.22,38.25,29700.0,38.33,38.39,38.22,38.25,29700.0
2012-02-13 10:15:00,38.25,38.25,38.08,38.08,9900.0,38.25,38.25,38.08,38.08,9900.0
2012-02-13 10:20:00,38.08,38.08,37.96,38.02,43300.0,38.08,38.08,37.96,38.02,43300.0
2012-02-13 10:25:00,38.02,38.05,37.98,38.02,31600.0,38.02,38.05,37.98,38.02,31600.0
2012-02-13 10:30:00,38.0,38.02,37.88,37.91,31700.0,38.0,38.02,37.88,37.91,31700.0
2012-02-13 10:35:00,37.92,37.95,37.89,37.9,24200.0,37.92,37.95,37.89,37.9,24200.0
2012-02-13 10:40:00,37.9,37.94,37.88,37.91,22400.0,37.9,37.94,37.88,37.91,22400.0
2012-02-13 10:45:00,37.89,37.96,37.82,37.94,20800.0,37.89,37.96,37.82,37.94,20800.0
2012-02-13 10:50:00,37.94,38.08,37.94,38.08,19400.0,37.94,38.08,37.94,38.08,19400.0
2012-02-13 10:55:00,38.08,38.09,37.98,38.04,9900.0,38.08,38.09,37.98,38.04,9900.0
2012-02-13 11:00:00,38.03,38.15,38.03,38.15,18400.0,38.03,38.15,38.03,38.15,18400.0
2012-02-13 11:05:00,38.15,38.22,38.11,38.17,131100.0,38.15,38.22,38.11,38.17,131100.0
2012-02-13 11:10:00,38.16,38.18,38.11,38.14,18100.0,38.16,38.18,38.11,38.14,18100.0
2012-02-13 11:15:00,38.15,38.16,38.09,38.11,21300.0,38.15,38.16,38.09,38.11,21300.0
2012-02-13 11:20:00,38.1,38.13,38.01,38.06,28300.0,38.1,38.13,38.01,38.06,28300.0
2012-02-13 11:25:00,38.07,38.11,38.06,38.08,14900.0,38.07,38.11,38.06,38.08,14900.0
2012-02-13 11:30:00,38.09,38.1,38.06,38.09,19500.0,38.09,38.1,38.06,38.09,19500.0
2012-02-13 11:35:00,38.1,38.13,38.08,38.13,15500.0,38.1,38.13,38.08,38.13,15500.0
2012-02-13 11:40:00,38.14,38.17,38.12,38.16,8600.0,38.14,38.17,38.12,38.16,8600.0
2012-02-13 11:45:00,38.17,38.23,38.15,38.2,63400.0,38.17,38.23,38.15,38.2,63400.0
2012-02-13 11:50:00,38.2,38.26,38.2,38.26,8800.0,38.2,38.26,38.2,38.26,8800.0
2012-02-13 11:55:00,38.26,38.29,38.26,38.27,9500.0,38.26,38.29,38.26,38.27,9500.0
2012-02-13 12:00:00,38.28,38.33,38.26,38.33,8500.0,38.28,38.33,38.26,38.33,8500.0
2012-02-13 12:05:00,38.34,38.34,38.21,38.22,20100.0,38.34,38.34,38.21,38.22,20100.0
2012-02-13 12:10:00,38.22,38.24,38.21,38.24,4400.0,38.22,38.24,38.21,38.24,4400.0
2012-02-13 12:15:00,38.24,38.27,38.2,38.22,7000.0,38.24,38.27,38.2,38.22,7000.0
2012-02-13 12:20:00,38.21,38.22,38.21,38.22,4100.0,38.21,38.22,38.21,38.22,4100.0
2012-02-13 12:25:00,38.22,38.26,38.21,38.23,13400.0,38.22,38.26,38.21,38.23,13400.0
2012-02-13 12:30:00,38.23,38.24,38.21,38.24,36700.0,38.23,38.24,38.21,38.24,36700.0
2012-02-13 12:35:00,38.24,38.26,38.15,38.15,9600.0,38.24,38.26,38.15,38.15,9600.0
2012-02-13 12:40:00,38.16,38.16,38.12,38.14,13100.0,38.16,38.16,38.12,38.14,13100.0
2012-02-13 12:45:00,38.15,38.17,38.14,38.17,5700.0,38.15,38.17,38.14,38.17,5700.0
2012-02-13 12:50:00,38.17,38.28,38.16,38.25,9800.0,38.17,38.28,38.16,38.25,9800.0
2012-02-13 12:55:00,38.26,38.3,38.25,38.3,4400.0,38.26,38.3,38.25,38.3,4400.0
2012-02-13 13:00:00,38.31,38.35,38.31,38.35,5000.0,38.31,38.35,38.31,38.35,5000.0
2012-02-13 13:05:00,38.34,38.38,38.34,38.34,8300.0,38.34,38.38,38.34,38.34,8300.0
2012-02-13 13:10:00,38.35,38.42,38.35,38.41,9400.0,38.35,38.42,38.35,38.41,9400.0
2012-02-13 13:15:00,38.42,38.42,38.35,38.36,28000.0,38.42,38.42,38.35,38.36,28000.0
2012-02-13 13:20:00,38.37,38.39,38.31,38.37,20200.0,38.37,38.39,38.31,38.37,20200.0
2012-02-13 13:25:00,38.37,38.39,38.35,38.36,25100.0,38.37,38.39,38.35,38.36,25100.0
2012-02-13 13:30:00,38.36,38.41,38.33,38.41,10500.0,38.36,38.41,38.33,38.41,10500.0
2012-02-13 13:35:00,38.41,38.46,38.41,38.46,15400.0,38.41,38.46,38.41,38.46,15400.0
2012-02-13 13:40:00,38.44,38.46,38.44,38.45,6000.0,38.44,38.46,38.44,38.45,6000.0
2012-02-13 13:45:00,38.45,38.49,38.44,38.46,18400.0,38.45,38.49,38.44,38.46,18400.0
2012-02-13 13:50:00,38.46,38.5,38.45,38.47,12800.0,38.46,38.5,38.45,38.47,12800.0
2012-02-13 13:55:00,38.47,38.47,38.45,38.47,4600.0,38.47,38.47,38.45,38.47,4600.0
2012-02-13 14:00:00,38.46,38.46,38.42,38.42,5600.0,38.46,38.46,38.42,38.42,5600.0
2012-02-13 14:05:00,38.42,38.47,38.42,38.45,8000.0,38.42,38.47,38.42,38.45,8000.0
2012-02-13 14:10:00,38.45,38.49,38.45,38.48,7900.0,38.45,38.49,38.45,38.48,7900.0
2012-02-13 14:15:00,38.48,38.49,38.44,38.44,11500.0,38.48,38.49,38.44,38.44,11500.0
2012-02-13 14:20:00,38.43,38.43,38.39,38.39,28400.0,38.43,38.43,38.39,38.39,28400.0
2012-02-13 14:25:00,38.4,38.4,38.36,38.37,7500.0,38.4,38.4,38.36,38.37,7500.0
2012-02-13 14:30:00,38.38,38.38,38.35,38.37,9500.0,38.38,38.38,38.35,38.37,9500.0
2012-02-13 14:35:00,38.37,38.42,38.35,38.35,8600.0,38.37,38.42,38.35,38.35,8600.0
2012-02-13 14:40:00,38.36,38.47,38.36,38.41,13700.0,38.36,38.47,38.36,38.41,13700.0
2012-02-13 14:45:00,38.41,38.42,38.36,38.41,10800.0,38.41,38.42,38.36,38.41,10800.0
2012-02-13 14:50:00,38.4,38.47,38.4,38.41,10900.0,38.4,38.47,38.4,38.41,10900.0
2012-02-13 14:55:00,38.41,38.41,38.36,38.37,8800.0,38.41,38.41,38.36,38.37,8800.0
2012-02-13 15:00:00,38.36,38.4,38.36,38.38,15900.0,38.36,38.4,38.36,38.38,15900.0
2012-02-13 15:05:00,38.38,38.38,38.3,38.36,10400.0,38.38,38.38,38.3,38.36,10400.0
2012-02-13 15:10:00,38.35,38.38,38.35,38.38,6800.0,38.35,38.38,38.35,38.38,6800.0
2012-02-13 15:15:00,38.39,38.43,38.38,38.41,8300.0,38.39,38.43,38.38,38.41,8300.0
2012-02-13 15:20:00,38.41,38.42,38.38,38.38,15500.0,38.41,38.42,38.38,38.38,15500.0
2012-02-13 15:25:00,38.38,38.42,38.38,38.4,12500.0,38.38,38.42,38.38,38.4,12500.0
2012-02-13 15:30:00,38.4,38.43,38.37,38.38,23100.0,38.4,38.43,38.37,38.38,23100.0
2012-02-13 15:35:00,38.39,38.4,38.35,38.39,17800.0,38.39,38.4,38.35,38.39,17800.0
2012-02-13 15:40:00,38.39,38.39,38.34,38.37,16800.0,38.39,38.39,38.34,38.37,16800.0
2012-02-13 15:45:00,38.38,38.39,38.31,38.35,31000.0,38.38,38.39,38.31,38.35,31000.0
2012-02-13 15:50:00,38.36,38.37,38.33,38.34,45100.0,38.36,38.37,38.33,38.34,45100.0
2012-02-13 15:55:00,38.33,38.37,38.31,38.35,99100.0,38.33,38.37,38.31,38.35,99100.0
2012-02-14 09:30:00,38.19,38.24,38.14,38.16,14600.0,38.19,38.24,38.14,38.16,14600.0
2012-02-14 09:35:00,38.15,38.28,38.15,38.28,7700.0,38.15,38.28,38.15,38.28,7700.0
2012-02-14 09:40:00,38.28,38.31,38.19,38.27,4500.0,38.28,38.31,38.19,38.27,4500.0
2012-02-14 09:45:00,38.27,38.4,38.27,38.34,12900.0,38.27,38.4,38.27,38.34,12900.0
2012-02-14 09:50:00,38.35,38.4,38.32,38.32,10800.0,38.35,38.4,38.32,38.32,10800.0
2012-02-14 09:55:00,38.31,38.31,38.26,38.27,10600.0,38.31,38.31,38.26,38.27,10600.0
2012-02-14 10:00:00,38.29,38.33,38.27,38.28,7600.0,38.29,38.33,38.27,38.28,7600.0
2012-02-14 10:05:00,38.27,38.33,38.24,38.27,51500.0,38.27,38.33,38.24,38.27,51500.0
2012-02-14 10:10:00,38.27,38.28,38.22,38.25,19300.0,38.27,38.28,38.22,38.25,19300.0
2012-02-14 10:15:00,38.24,38.25,38.2,38.21,14100.0,38.24,38.25,38.2,38.21,14100.0
2012-02-14 10:20:00,38.22,38.27,38.2,38.22,23600.0,38.22,38.27,38.2,38.22,23600.0
2012-02-14 10:25:00,38.22,38.3,38.19,38.3,28400.0,38.22,38.3,38.19,38.3,28400.0
2012-02-14 10:30:00,38.29,38.32,38.21,38.32,10100.0,38.29,38.32,38.21,38.32,10100.0
2012-02-14 10:35:00,38.32,38.33,38.29,38.31,5900.0,38.32,38.33,38.29,38.31,5900.0
2012-02-14 10:40:00,38.3,38.33,38.26,38.27,6900.0,38.3,38.33,38.26,38.27,6900.0
2012-02-14 10:45:00,38.29,38.32,38.27,38.28,7400.0,38.29,38.32,38.27,38.28,7400.0
2012-02-14 10:50:00,38.29,38.29,38.22,38.23,15600.0,38.29,38.29,38.22,38.23,15600.0
2012-02-14 10:55:00,38.21,38.22,38.15,38.2,8600.0,38.21,38.22,38.15,38.2,8600.0
2012-02-14 11:00:00,38.21,38.24,38.2,38.2,12000.0,38.21,38.24,38.2,38.2,12000.0
2012-02-14 11:05:00,38.19,38.25,38.19,38.25,30500.0,38.19,38.25,38.19,38.25,30500.0
2012-02-14 11:10:00,38.25,38.29,38.22,38.29,26500.0,38.25,38.29,38.22,38.29,26500.0
2012-02-14 11:15:00,38.29,38.34,38.26,38.31,80700.0,38.29,38.34,38.26,38.31,80700.0
2012-02-14 11:20:00,38.31,38.37,38.3,38.34,6700.0,38.31,38.37,38.3,38.34,6700.0
2012-02-14 11:25:00,38.33,38.41,38.31,38.41,13500.0,38.33,38.41,38.31,38.41,13500.0
2012-02-14 11:30:00,38.42,38.44,38.41,38.43,7000.0,38.42,38.44,38.41,38.43,7000.0
2012-02-14 11:35:00,38.43,38.49,38.43,38.48,5300.0,38.43,38.49,38.43,38.48,5300.0
2012-02-14 11:40:00,38.49,38.5,38.48,38.5,5600.0,38.49,38.5,38.48,38.5,5600.0
2012-02-14 11:45:00,38.5,38.5,38.49,38.5,4100.0,38.5,38.5,38.49,38.5,4100.0
2012-02-14 11:50:00,38.5,38.58,38.5,38.51,16400.0,38.5,38.58,38.5,38.51,16400.0
2012-02-14 11:55:00,38.51,38.51,38.41,38.41,7800.0,38.51,38.51,38.41,38.41,7800.0
2012-02-14 12:00:00,38.4,38.41,38.37,38.41,7600.0,38.4,38.41,38.37,38.41,7600.0
2012-02-14 12:05:00,38.41,38.49,38.41,38.49,5700.0,38.41,38.49,38.41,38.49,5700.0
2012-02-14 12:10:00,38.49,38.53,38.49,38.49,8100.0,38.49,38.53,38.49,38.49,8100.0
2012-02-14 12:15:00,38.49,38.49,38.43,38.43,3200.0,38.49,38.49,38.43,38.43,3200.0
2012-02-14 12:20:00,38.44,38.46,38.38,38.38,16700.0,38.44,38.46,38.38,38.38,16700.0
2012-02-14 12:25:00,38.38,38.43,38.36,38.43,57400.0,38.38,38.43,38.36,38.43,57400.0
2012-02-14 12:30:00,38.43,38.44,38.29,38.3,60900.0,38.43,38.44,38.29,38.3,60900.0
2012-02-14 12:35:00,38.29,38.34,38.29,38.33,9100.0,38.29,38.34,38.29,38.33,9100.0
2012-02-14 12:40:00,38.33,38.39,38.33,38.39,2600.0,38.33,38.39,38.33,38.39,2600.0
2012-02-14 12:45:00,38.39,38.42,38.37,38.42,17700.0,38.39,38.42,38.37,38.42,17700.0
2012-02-14 12:50:00,38.42,38.42,38.36,38.36,4400.0,38.42,38.42,38.36,38.36,4400.0
2012-02-14 12:55:00,38.35,38.36,38.3,38.33,3900.0,38.35,38.36,38.3,38.33,3900.0
2012-02-14 13:00:00,38.33,38.37,38.28,38.37,8500.0,38.33,38.37,38.28,38.37,8500.0
2012-02-14 13:05:00,38.35,38.35,38.32,38.32,2900.0,38.35,38.35,38.32,38.32,2900.0
2012-02-14 13:10:00,38.31,38.37,38.3,38.37,5700.0,38.31,38.37,38.3,38.37,5700.0
2012-02-14 13:15:00,38.36,38.37,38.32,38.32,14500.0,38.36,38.37,38.32,38.32,14500.0
2012-02-14 13:20:00,38.32,38.35,38.3,38.35,11300.0,38.32,38.35,38.3,38.35,11300.0
2012-02-14 13:25:00,38.35,38.42,38.34,38.42,8900.0,38.35,38.42,38.34,38.42,8900.0
2012-02-14 13:30:00,38.42,38.53,38.41,38.53,17900.0,38.42,38.53,38.41,38.53,17900.0
2012-02-14 13:35:00,38.54,38.56,38.53,38.55,8900.0,38.54,38.56,38.53,38.55,8900.0
2012-02-14 13:40:00,38.56,38.59,38.55,38.58,8700.0,38.56,38.59,38.55,38.58,8700.0
2012-02-14 13:45:00,38.58,38.64,38.58,38.6,10500.0,38.58,38.64,38.58,38.6,10500.0
2012-02-14 13:50:00,38.59,38.62,38.56,38.56,9800.0,38.59,38.62,38.56,38.56,9800.0
2012-02-14 13:55:00,38.57,38.6,38.54,38.57,8500.0,38.57,38.6,38.54,38.57,8500.0
2012-02-14 14:00:00,38.57,38.61,38.57,38.58,5200.0,38.57,38.61,38.57,38.58,5200.0
2012-02-14 14:05:00,38.58,38.64,38.55,38.55,8900.0,38.58,38.64,38.55,38.55,8900.0
2012-02-14 14:10:00,38.56,38.58,38.55,38.56,6300.0,38.56,38.58,38.55,38.56,6300.0
2012-02-14 14:15:00,38.55,38.56,38.5,38.53,8200.0,38.55,38.56,38.5,38.53,8200.0
2012-02-14 14:20:00,38.53,38.54,38.47,38.5,11300.0,38.53,38.54,38.47,38.5,11300.0
2012-02-14 14:25:00,38.5,38.52,38.46,38.5,12900.0,38.5,38.52,38.46,38.5,12900.0
2012-02-14 14:30:00,38.49,38.51,38.46,38.5,21400.0,38.49,38.51,38.46,38.5,21400.0
2012-02-14 14:35:00,38.49,38.52,38.46,38.52,17200.0,38.49,38.52,38.46,38.52,17200.0
2012-02-14 14:40:00,38.53,38.57,38.5,38.51,11000.0,38.53,38.57,38.5,38.51,11000.0
2012-02-14 14:45:00,38.51,38.58,38.49,38.52,12300.0,38.51,38.58,38.49,38.52,12300.0
2012-02-14 14:50:00,38.51,38.6,38.5,38.58,13100.0,38.51,38.6,38.5,38.58,13100.0
2012-02-14 14:55:00,38.59,38.61,38.58,38.58,10500.0,38.59,38.61,38.58,38.58,10500.0
2012-02-14 15:00:00,38.58,38.64,38.58,38.63,53500.0,38.58,38.64,38.58,38.63,53500.0
2012-02-14 15:05:00,38.63,38.68,38.63,38.65,12200.0,38.63,38.68,38.63,38.65,12200.0
2012-02-14 15:10:00,38.65,38.68,38.64,38.64,7800.0,38.65,38.68,38.64,38.64,7800.0
2012-02-14 15:15:00,38.64,38.65,38.55,38.55,12100.0,38.64,38.65,38.55,38.55,12100.0
2012-02-14 15:20:00,38.56,38.57,38.49,38.51,17700.0,38.56,38.57,38.49,38.51,17700.0
2012-02-14 15:25:00,38.51,38.54,38.49,38.49,15800.0,38.51,38.54,38.49,38.49,15800.0
2012-02-14 15:30:00,38.47,38.52,38.46,38.51,19400.0,38.47,38.52,38.46,38.51,19400.0
2012-02-14 15:35:00,38.51,38.59,38.5,38.58,21800.0,38.51,38.59,38.5,38.58,21800.0
2012-02-14 15:40:00,38.6,38.7,38.6,38.68,25400.0,38.6,38.7,38.6,38.68,25400.0
2012-02-14 15:45:00,38.68,38.82,38.68,38.82,40300.0,38.68,38.82,38.68,38.82,40300.0
2012-02-14 15:50:00,38.81,38.84,38.71,38.77,58400.0,38.81,38.84,38.71,38.77,58400.0
2012-02-14 15:55:00,38.77,38.81,38.72,38.79,104300.0,38.77,38.81,38.72,38.79,104300.0
2012-02-15 09:30:00,39.01,39.02,38.85,38.91,55600.0,39.01,39.02,38.85,38.91,55600.0
2012-02-15 09:35:00,38.91,38.99,38.9,38.94,47200.0,38.91,38.99,38.9,38.94,47200.0
2012-02-15 09:40:00,38.96,38.97,38.64,38.94,34500.0,38.96,38.97,38.64,38.94,34500.0
2012-02-15 09:45:00,38.95,39.07,38.9,39.04,43900.0,38.95,39.07,38.9,39.04,43900.0
2012-02-15 09:50:00,39.05,39.16,39.04,39.13,28700.0,39.05,39.16,39.04,39.13,28700.0
2012-02-15 09:55:00,39.13,39.18,39.03,39.16,18600.0,39.13,39.18,39.03,39.16,18600.0
2012-02-15 10:00:00,39.16,39.18,39.12,39.12,16600.0,39.16,39.18,39.12,39.12,16600.0
2012-02-15 10:05:00,39.12,39.12,38.99,39.0,28200.0,39.12,39.12,38.99,39.0,28200.0
2012-02-15 10:10:00,39.0,39.01,38.85,38.85,30500.0,39.0,39.01,38.85,38.85,30500.0
2012-02-15 10:15:00,38.83,38.83,38.73,38.75,18400.0,38.83,38.83,38.73,38.75,18400.0
2012-02-15 10:20:00,38.72,38.77,38.71,38.73,14300.0,38.72,38.77,38.71,38.73,14300.0
2012-02-15 10:25:00,38.73,38.75,38.67,38.68,16400.0,38.73,38.75,38.67,38.68,16400.0
2012-02-15 10:30:00,38.69,38.72,38.64,38.68,116000.0,38.69,38.72,38.64,38.68,116000.0
2012-02-15 10:35:00,38.68,38.78,38.68,38.75,100600.0,38.68,38.78,38.68,38.75,100600.0
2012-02-15 10:40:00,38.75,38.81,38.74,38.8,28300.0,38.75,38.81,38.74,38.8,28300.0
2012-02-15 10:45:00,38.8,38.81,38.79,38.79,37500.0,38.8,38.81,38.79,38.79,37500.0
2012-02-15 10:50:00,38.79,38.82,38.78,38.81,20200.0,38.79,38.82,38.78,38.81,20200.0
2012-02-15 10:55:00,38.81,38.84,38.74,38.78,19900.0,38.81,38.84,38.74,38.78,19900.0
2012-02-15 11:00:00,38.78,38.85,38.78,38.84,11300.0,38.78,38.85,38.78,38.84,11300.0
2012-02-15 11:05:00,38.84,38.85,38.81,38.83,14400.0,38.84,38.85,38.81,38.83,14400.0
2012-02-15 11:10:00,38.83,38.83,38.8,38.81,6800.0,38.83,38.83,38.8,38.81,6800.0
2012-02-15 11:15:00,38.81,38.86,38.81,38.86,37800.0,38.81,38.86,38.81,38.86,37800.0
2012-02-15 11:20:00,38.85,38.87,38.85,38.87,38500.0,38.85,38.87,38.85,38.87,38500.0
2012-02-15 11:25:00,38.87,38.9,38.87,38.89,5000.0,38.87,38.9,38.87,38.89,5000.0
2012-02-15 11:30:00,38.89,38.9,38.86,38.86,7900.0,38.89,38.9,38.86,38.86,7900.0
2012-02-15 11:35:00,38.85,38.89,38.85,38.89,3900.0,38.85,38.89,38.85,38.89,3900.0
2012-02-15 11:40:00,38.9,38.96,38.89,38.95,12000.0,38.9,38.96,38.89,38.95,12000.0
2012-02-15 11:45:00,38.95,39.04,38.95,39.0,14800.0,38.95,39.04,38.95,39.0,14800.0
2012-02-15 11:50:00,39.0,39.03,38.99,39.0,13600.0,39.0,39.03,38.99,39.0,13600.0
2012-02-15 11:55:00,39.0,39.03,39.0,39.02,6400.0,39.0,39.03,39.0,39.02,6400.0
2012-02-15 12:00:00,39.03,39.03,39.0,39.02,8500.0,39.03,39.03,39.0,39.02,8500.0
2012-02-15 12:05:00,39.03,39.06,39.01,39.01,12400.0,39.03,39.06,39.01,39.01,12400.0
2012-02-15 12:10:00,39.0,39.01,38.98,39.0,16100.0,39.0,39.01,38.98,39.0,16100.0
2012-02-15 12:15:00,38.99,39.02,38.99,39.01,5100.0,38.99,39.02,38.99,39.01,5100.0
2012-02-15 12:20:00,39.02,39.03,39.0,39.0,5700.0,39.02,39.03,39.0,39.0,5700.0
2012-02-15 12:25:00,39.0,39.03,39.0,39.03,5700.0,39.0,39.03,39.0,39.03,5700.0
2012-02-15 12:30:00,39.01,39.02,38.92,38.93,25400.0,39.01,39.02,38.92,38.93,25400.0
2012-02-15 12:35:00,38.94,39.0,38.93,38.95,33700.0,38.94,39.0,38.93,38.95,33700.0
2012-02-15 12:40:00,38.95,38.99,38.88,38.88,18400.0,38.95,38.99,38.88,38.88,18400.0
2012-02-15 12:45:00,38.89,38.93,38.84,38.85,26900.0,38.89,38.93,38.84,38.85,26900.0
2012-02-15 12:50:00,38.85,38.91,38.76,38.77,34300.0,38.85,38.91,38.76,38.77,34300.0
2012-02-15 12:55:00,38.77,38.8,38.72,38.76,17300.0,38.77,38.8,38.72,38.76,17300.0
2012-02-15 13:00:00,38.75,38.81,38.61,38.8,60300.0,38.75,38.81,38.61,38.8,60300.0
2012-02-15 13:05:00,38.81,38.85,38.75,38.8,10000.0,38.81,38.85,38.75,38.8,10000.0
2012-02-15 13:10:00,38.8,38.8,38.71,38.77,13800.0,38.8,38.8,38.71,38.77,13800.0
2012-02-15 13:15:00,38.77,38.82,38.76,38.78,8000.0,38.77,38.82,38.76,38.78,8000.0
2012-02-15 13:20:00,38.78,38.92,38.78,38.91,12000.0,38.78,38.92,38.78,38.91,12000.0
2012-02-15 13:25:00,38.91,38.93,38.89,38.92,14300.0,38.91,38.93,38.89,38.92,14300.0
2012-02-15 13:30:00,38.93,38.94,38.8,38.81,21700.0,38.93,38.94,38.8,38.81,21700.0
2012-02-15 13:35:00,38.79,38.83,38.78,38.78,3300.0,38.79,38.83,38.78,38.78,3300.0
2012-02-15 13:40:00,38.78,38.78,38.66,38.67,23200.0,38.78,38.78,38.66,38.67,23200.0
2012-02-15 13:45:00,38.66,38.67,38.61,38.62,5700.0,38.66,38.67,38.61,38.62,5700.0
2012-02-15 13:50:00,38.65,38.78,38.65,38.73,8200.0,38.65,38.78,38.65,38.73,8200.0
2012-02-15 13:55:00,38.73,38.76,38.71,38.73,8400.0,38.73,38.76,38.71,38.73,8400.0
2012-02-15 14:00:00,38.73,38.79,38.63,38.66,27400.0,38.73,38.79,38.63,38.66,27400.0
2012-02-15 14:05:00,38.67,38.67,38.57,38.61,11900.0,38.67,38.67,38.57,38.61,11900.0
2012-02-15 14:10:00,38.61,38.61,38.52,38.53,19800.0,38.61,38.61,38.52,38.53,19800.0
2012-02-15 14:15:00,38.54,38.58,38.5,38.5,8800.0,38.54,38.58,38.5,38.5,8800.0
2012-02-15 14:20:00,38.5,38.55,38.48,38.53,10700.0,38.5,38.55,38.48,38.53,10700.0
2012-02-15 14:25:00,38.55,38.67,38.55,38.63,19500.0,38.55,38.67,38.55,38.63,19500.0
2012-02-15 14:30:00,38.64,38.65,38.52,38.52,14000.0,38.64,38.65,38.52,38.52,14000.0
2012-02-15 14:35:00,38.54,38.66,38.53,38.6,45700.0,38.54,38.66,38.53,38.6,45700.0
2012-02-15 14:40:00,38.59,38.68,38.59,38.68,15200.0,38.59,38.68,38.59,38.68,15200.0
2012-02-15 14:45:00,38.68,38.68,38.6,38.66,12800.0,38.68,38.68,38.6,38.66,12800.0
2012-02-15 14:50:00,38.65,38.71,38.61,38.63,13400.0,38.65,38.71,38.61,38.63,13400.0
2012-02-15 14:55:00,38.64,38.66,38.49,38.5,31700.0,38.64,38.66,38.49,38.5,31700.0
2012-02-15 15:00:00,38.5,38.58,38.48,38.52,31900.0,38.5,38.58,38.48,38.52,31900.0
2012-02-15 15:05:00,38.51,38.65,38.51,38.62,32700.0,38.51,38.65,38.51,38.62,32700.0
2012-02-15 15:10:00,38.63,38.65,38.54,38.62,27000.0,38.63,38.65,38.54,38.62,27000.0
2012-02-15 15:15:00,38.63,38.69,38.59,38.6,23900.0,38.63,38.69,38.59,38.6,23900.0
2012-02-15 15:20:00,38.6,38.63,38.55,38.56,31700.0,38.6,38.63,38.55,38.56,31700.0
2012-02-15 15:25:00,38.57,38.63,38.51,38.62,38700.0,38.57,38.63,38.51,38.62,38700.0
2012-02-15 15:30:00,38.62,38.65,38.57,38.6,28200.0,38.62,38.65,38.57,38.6,28200.0
2012-02-15 15:35:00,38.6,38.68,38.58,38.65,22200.0,38.6,38.68,38.58,38.65,22200.0
2012-02-15 15:40:00,38.65,38.72,38.65,38.71,22500.0,38.65,38.72,38.65,38.71,22500.0
2012-02-15 15:45:00,38.71,38.75,38.66,38.66,31900.0,38.71,38.75,38.66,38.66,31900.0
2012-02-15 15:50:00,38.65,38.7,38.63,38.66,44400.0,38.65,38.7,38.63,38.66,44400.0
2012-02-15 15:55:00,38.66,38.68,38.64,38.66,61700.0,38.66,38.68,38.64,38.66,61700.0
2012-02-16 09:30:00,38.71,38.87,38.63,38.72,60300.0,38.71,38.87,38.63,38.72,60300.0
2012-02-16 09:35:00,38.69,38.84,38.68,38.81,12800.0,38.69,38.84,38.68,38.81,12800.0
2012-02-16 09:40:00,38.81,38.99,38.78,38.91,29200.0,38.81,38.99,38.78,38.91,29200.0
2012-02-16 09:45:00,38.9,39.0,38.9,38.95,43500.0,38.9,39.0,38.9,38.95,43500.0
2012-02-16 09:50:00,38.95,39.06,38.88,38.97,109100.0,38.95,39.06,38.88,38.97,109100.0
2012-02-16 09:55:00,38.97,39.1,38.96,39.01,62800.0,38.97,39.1,38.96,39.01,62800.0
2012-02-16 10:00:00,39.02,39.12,38.92,39.08,41800.0,39.02,39.12,38.92,39.08,41800.0
2012-02-16 10:05:00,39.07,39.26,39.07,39.11,44700.0,39.07,39.26,39.07,39.11,44700.0
2012-02-16 10:10:00,39.12,39.23,39.06,39.09,24000.0,39.12,39.23,39.06,39.09,24000.0
2012-02-16 10:15:00,39.08,39.14,39.03,39.08,46000.0,39.08,39.14,39.03,39.08,46000.0
2012-02-16 10:20:00,39.08,39.08,38.97,38.97,21300.0,39.08,39.08,38.97,38.97,21300.0
2012-02-16 10:25:00,38.97,39.03,38.94,38.95,34800.0,38.97,39.03,38.94,38.95,34800.0
2012-02-16 10:30:00,38.95,38.97,38.87,38.9,15500.0,38.95,38.97,38.87,38.9,15500.0
2012-02-16 10:35:00,38.9,38.96,38.89,38.93,12900.0,38.9,38.96,38.89,38.93,12900.0
2012-02-16 10:40:00,38.94,38.94,38.85,38.89,8000.0,38.94,38.94,38.85,38.89,8000.0
2012-02-16 10:45:00,38.94,38.95,38.92,38.95,12200.0,38.94,38.95,38.92,38.95,12200.0
2012-02-16 10:50:00,38.96,39.0,38.91,38.91,16800.0,38.96,39.0,38.91,38.91,16800.0
2012-02-16 10:55:00,38.91,38.93,38.86,38.92,11300.0,38.91,38.93,38.86,38.92,11300.0
2012-02-16 11:00:00,38.91,38.93,38.89,38.9,8200.0,38.91,38.93,38.89,38.9,8200.0
2012-02-16 11:05:00,38.89,38.94,38.88,38.91,25000.0,38.89,38.94,38.88,38.91,25000.0
2012-02-16 11:10:00,38.91,38.98,38.9,38.98,33100.0,38.91,38.98,38.9,38.98,33100.0
2012-02-16 11:15:00,38.98,39.0,38.92,38.96,17700.0,38.98,39.0,38.92,38.96,17700.0
2012-02-16 11:20:00,38.98,38.99,38.93,38.99,9200.0,38.98,38.99,38.93,38.99,9200.0
2012-02-16 11:25:00,38.98,39.01,38.97,39.0,21300.0,38.98,39.01,38.97,39.0,21300.0
2012-02-16 11:30:00,39.0,39.03,38.97,39.03,64400.0,39.0,39.03,38.97,39.03,64400.0
2012-02-16 11:35:00,39.04,39.14,39.0,39.13,40100.0,39.04,39.14,39.0,39.13,40100.0
2012-02-16 11:40:00,39.12,39.14,39.09,39.14,10600.0,39.12,39.14,39.09,39.14,10600.0
2012-02-16 11:45:00,39.14,39.14,39.1,39.14,31500.0,39.14,39.14,39.1,39.14,31500.0
2012-02-16 11:50:00,39.13,39.24,39.11,39.24,22800.0,39.13,39.24,39.11,39.24,22800.0
2012-02-16 11:55:00,39.25,39.28,39.23,39.27,37500.0,39.25,39.28,39.23,39.27,37500.0
2012-02-16 12:00:00,39.28,39.3,39.26,39.27,47100.0,39.28,39.3,39.26,39.27,47100.0
2012-02-16 12:05:00,39.27,39.32,39.25,39.31,21000.0,39.27,39.32,39.25,39.31,21000.0
2012-02-16 12:10:00,39.31,39.37,39.31,39.36,19500.0,39.31,39.37,39.31,39.36,19500.0
2012-02-16 12:15:00,39.36,39.38,39.32,39.34,11700.0,39.36,39.38,39.32,39.34,11700.0
2012-02-16 12:20:00,39.34,39.39,39.32,39.33,17400.0,39.34,39.39,39.32,39.33,17400.0
2012-02-16 12:25:00,39.33,39.36,39.29,39.31,44100.0,39.33,39.36,39.29,39.31,44100.0
2012-02-16 12:30:00,39.33,39.35,39.31,39.33,24300.0,39.33,39.35,39.31,39.33,24300.0
2012-02-16 12:35:00,39.33,39.36,39.31,39.35,24000.0,39.33,39.36,39.31,39.35,24000.0
2012-02-16 12:40:00,39.35,39.36,39.31,39.35,9000.0,39.35,39.36,39.31,39.35,9000.0
2012-02-16 12:45:00,39.35,39.36,39.32,39.35,10900.0,39.35,39.36,39.32,39.35,10900.0
2012-02-16 12:50:00,39.35,39.43,39.34,39.41,10400.0,39.35,39.43,39.34,39.41,10400.0
2012-02-16 12:55:00,39.41,39.43,39.39,39.41,8900.0,39.41,39.43,39.39,39.41,8900.0
2012-02-16 13:00:00,39.41,39.45,39.37,39.45,9900.0,39.41,39.45,39.37,39.45,9900.0
2012-02-16 13:05:00,39.45,39.45,39.38,39.38,41200.0,39.45,39.45,39.38,39.38,41200.0
2012-02-16 13:10:00,39.38,39.41,39.37,39.4,41500.0,39.38,39.41,39.37,39.4,41500.0
2012-02-16 13:15:00,39.39,39.4,39.36,39.36,11500.0,39.39,39.4,39.36,39.36,11500.0
2012-02-16 13:20:00,39.37,39.38,39.29,39.3,23300.0,39.37,39.38,39.29,39.3,23300.0
2012-02-16 13:25:00,39.3,39.31,39.29,39.3,38400.0,39.3,39.31,39.29,39.3,38400.0
2012-02-16 13:30:00,39.3,39.3,39.29,39.3,19400.0,39.3,39.3,39.29,39.3,19400.0
2012-02-16 13:35:00,39.3,39.3,39.29,39.3,74800.0,39.3,39.3,39.29,39.3,74800.0
2012-02-16 13:40:00,39.29,39.3,39.25,39.3,13000.0,39.29,39.3,39.25,39.3,13000.0
2012-02-16 13:45:00,39.3,39.3,39.25,39.27,19500.0,39.3,39.3,39.25,39.27,19500.0
2012-02-16 13:50:00,39.25,39.28,39.24,39.28,5100.0,39.25,39.28,39.24,39.28,5100.0
2012-02-16 13:55:00,39.27,39.34,39.27,39.3,18700.0,39.27,39.34,39.27,39.3,18700.0
2012-02-16 14:00:00,39.3,39.39,39.3,39.38,8400.0,39.3,39.39,39.3,39.38,8400.0
2012-02-16 14:05:00,39.38,39.4,39.36,39.39,16800.0,39.38,39.4,39.36,39.39,16800.0
2012-02-16 14:10:00,39.39,39.45,39.39,39.43,13400.0,39.39,39.45,39.39,39.43,13400.0
2012-02-16 14:15:00,39.43,39.47,39.43,39.46,6600.0,39.43,39.47,39.43,39.46,6600.0
2012-02-16 14:20:00,39.46,39.46,39.43,39.44,9600.0,39.46,39.46,39.43,39.44,9600.0
2012-02-16 14:25:00,39.45,39.49,39.45,39.48,11800.0,39.45,39.49,39.45,39.48,11800.0
2012-02-16 14:30:00,39.47,39.5,39.47,39.48,10800.0,39.47,39.5,39.47,39.48,10800.0
2012-02-16 14:35:00,39.48,39.48,39.34,39.34,18400.0,39.48,39.48,39.34,39.34,18400.0
2012-02-16 14:40:00,39.35,39.36,39.33,39.33,19300.0,39.35,39.36,39.33,39.33,19300.0
2012-02-16 14:45:00,39.33,39.37,39.32,39.37,18100.0,39.33,39.37,39.32,39.37,18100.0
2012-02-16 14:50:00,39.38,39.43,39.37,39.41,31700.0,39.38,39.43,39.37,39.41,31700.0
2012-02-16 14:55:00,39.41,39.5,39.41,39.5,25500.0,39.41,39.5,39.41,39.5,25500.0
2012-02-16 15:00:00,39.49,39.53,39.49,39.49,23200.0,39.49,39.53,39.49,39.49,23200.0
2012-02-16 15:05:00,39.49,39.56,39.48,39.51,22300.0,39.49,39.56,39.48,39.51,22300.0
2012-02-16 15:10:00,39.52,39.54,39.47,39.51,30400.0,39.52,39.54,39.47,39.51,30400.0
2012-02-16 15:15:00,39.51,39.56,39.51,39.55,14500.0,39.51,39.56,39.51,39.55,14500.0
2012-02-16 15:20:00,39.55,39.57,39.5,39.55,47400.0,39.55,39.57,39.5,39.55,47400.0
2012-02-16 15:25:00,39.56,39.56,39.5,39.51,26800.0,39.56,39.56,39.5,39.51,26800.0
2012-02-16 15:30:00,39.51,39.55,39.48,39.54,41100.0,39.51,39.55,39.48,39.54,41100.0
2012-02-16 15:35:00,39.55,39.56,39.53,39.55,31300.0,39.55,39.56,39.53,39.55,31300.0
2012-02-16 15:40:00,39.55,39.57,39.54,39.57,29600.0,39.55,39.57,39.54,39.57,29600.0
2012-02-16 15:45:00,39.57,39.65,39.55,39.62,65800.0,39.57,39.65,39.55,39.62,65800.0
2012-02-16 15:50:00,39.63,39.64,39.58,39.62,67700.0,39.63,39.64,39.58,39.62,67700.0
2012-02-16 15:55:00,39.62,39.62,39.5,39.5,215100.0,39.62,39.62,39.5,39.5,215100.0
2012-02-17 09:30:00,39.51,39.58,39.26,39.27,324400.0,39.51,39.58,39.26,39.27,324400.0
2012-02-17 09:35:00,39.28,39.39,39.21,39.34,20300.0,39.28,39.39,39.21,39.34,20300.0
2012-02-17 09:40:00,39.29,39.38,39.27,39.34,15700.0,39.29,39.38,39.27,39.34,15700.0
2012-02-17 09:45:00,39.34,39.36,39.28,39.34,18600.0,39.34,39.36,39.28,39.34,18600.0
2012-02-17 09:50:00,39.32,39.4,39.23,39.39,25700.0,39.32,39.4,39.23,39.39,25700.0
2012-02-17 09:55:00,39.39,39.41,39.31,39.38,9300.0,39.39,39.41,39.31,39.38,9300.0
2012-02-17 10:00:00,39.36,39.46,39.36,39.42,31100.0,39.36,39.46,39.36,39.42,31100.0
2012-02-17 10:05:00,39.43,39.44,39.37,39.39,12100.0,39.43,39.44,39.37,39.39,12100.0
2012-02-17 10:10:00,39.41,39.43,39.32,39.42,19500.0,39.41,39.43,39.32,39.42,19500.0
2012-02-17 10:15:00,39.42,39.45,39.4,39.45,9600.0,39.42,39.45,39.4,39.45,9600.0
2012-02-17 10:20:00,39.46,39.48,39.42,39.48,12700.0,39.46,39.48,39.42,39.48,12700.0
2012-02-17 10:25:00,39.47,39.49,39.39,39.4,16900.0,39.47,39.49,39.39,39.4,16900.0
2012-02-17 10:30:00,39.4,39.41,39.37,39.39,31300.0,39.4,39.41,39.37,39.39,31300.0
2012-02-17 10:35:00,39.4,39.41,39.35,39.39,24900.0,39.4,39.41,39.35,39.39,24900.0
2012-02-17 10:40:00,39.4,39.4,39.31,39.33,19100.0,39.4,39.4,39.31,39.33,19100.0
2012-02-17 10:45:00,39.34,39.38,39.24,39.35,42400.0,39.34,39.38,39.24,39.35,42400.0
2012-02-17 10:50:00,39.36,39.39,39.29,39.33,32800.0,39.36,39.39,39.29,39.33,32800.0
2012-02-17 10:55:00,39.34,39.38,39.3,39.36,84200.0,39.34,39.38,39.3,39.36,84200.0
2012-02-17 11:00:00,39.37,39.39,39.26,39.28,64300.0,39.37,39.39,39.26,39.28,64300.0
2012-02-17 11:05:00,39.29,39.34,39.22,39.26,21800.0,39.29,39.34,39.22,39.26,21800.0
2012-02-17 11:10:00,39.25,39.25,39.15,39.17,17600.0,39.25,39.25,39.15,39.17,17600.0
2012-02-17 11:15:00,39.17,39.23,39.15,39.19,7600.0,39.17,39.23,39.15,39.19,7600.0
2012-02-17 11:20:00,39.19,39.21,39.17,39.2,4600.0,39.19,39.21,39.17,39.2,4600.0
2012-02-17 11:25:00,39.2,39.2,39.07,39.08,71400.0,39.2,39.2,39.07,39.08,71400.0
2012-02-17 11:30:00,39.08,39.1,39.04,39.05,25900.0,39.08,39.1,39.04,39.05,25900.0
2012-02-17 11:35:00,39.05,39.1,39.0,39.1,10200.0,39.05,39.1,39.0,39.1,10200.0
2012-02-17 11:40:00,39.09,39.09,39.0,39.01,36100.0,39.09,39.09,39.0,39.01,36100.0
2012-02-17 11:45:00,39.01,39.01,38.98,38.99,11700.0,39.01,39.01,38.98,38.99,11700.0
2012-02-17 11:50:00,39.0,39.02,38.98,38.98,2500.0,39.0,39.02,38.98,38.98,2500.0
2012-02-17 11:55:00,38.99,39.02,38.99,39.0,4800.0,38.99,39.02,38.99,39.0,4800.0
2012-02-17 12:00:00,39.01,39.02,38.99,39.0,6400.0,39.01,39.02,38.99,39.0,6400.0
2012-02-17 12:05:00,39.01,39.03,39.0,39.02,7200.0,39.01,39.03,39.0,39.02,7200.0
2012-02-17 12:10:00,39.03,39.06,39.02,39.06,5000.0,39.03,39.06,39.02,39.06,5000.0
2012-02-17 12:15:00,39.05,39.06,39.03,39.04,8800.0,39.05,39.06,39.03,39.04,8800.0
2012-02-17 12:20:00,39.03,39.09,39.03,39.08,16700.0,39.03,39.09,39.03,39.08,16700.0
2012-02-17 12:25:00,39.09,39.14,39.05,39.06,24500.0,39.09,39.14,39.05,39.06,24500.0
2012-02-17 12:30:00,39.06,39.08,39.02,39.02,7800.0,39.06,39.08,39.02,39.02,7800.0
2012-02-17 12:35:00,39.02,39.04,39.02,39.03,3900.0,39.02,39.04,39.02,39.03,3900.0
2012-02-17 12:40:00,39.03,39.05,39.03,39.03,3800.0,39.03,39.05,39.03,39.03,3800.0
2012-02-17 12:45:00,39.03,39.04,38.99,39.0,7500.0,39.03,39.04,38.99,39.0,7500.0
2012-02-17 12:50:00,38.99,39.0,38.96,38.97,6800.0,38.99,39.0,38.96,38.97,6800.0
2012-02-17 12:55:00,38.96,39.02,38.96,39.01,14200.0,38.96,39.02,38.96,39.01,14200.0
2012-02-17 13:00:00,39.0,39.0,38.97,38.97,10000.0,39.0,39.0,38.97,38.97,10000.0
2012-02-17 13:05:00,38.98,38.98,38.96,38.97,2000.0,38.98,38.98,38.96,38.97,2000.0
2012-02-17 13:10:00,38.97,39.02,38.97,39.0,6100.0,38.97,39.02,38.97,39.0,6100.0
2012-02-17 13:15:00,39.0,39.04,39.0,39.01,12200.0,39.0,39.04,39.0,39.01,12200.0
2012-02-17 13:20:00,39.01,39.04,39.01,39.03,6200.0,39.01,39.04,39.01,39.03,6200.0
2012-02-17 13:25:00,39.04,39.04,39.03,39.03,1700.0,39.04,39.04,39.03,39.03,1700.0
2012-02-17 13:30:00,39.03,39.05,39.01,39.03,7900.0,39.03,39.05,39.01,39.03,7900.0
2012-02-17 13:35:00,39.03,39.06,39.03,39.04,7200.0,39.03,39.06,39.03,39.04,7200.0
2012-02-17 13:40:00,39.04,39.05,39.01,39.02,6900.0,39.04,39.05,39.01,39.02,6900.0
2012-02-17 13:45:00,39.02,39.02,39.0,39.0,6600.0,39.02,39.02,39.0,39.0,6600.0
2012-02-17 13:50:00,39.0,39.01,38.97,38.97,4100.0,39.0,39.01,38.97,38.97,4100.0
2012-02-17 13:55:00,38.97,38.98,38.95,38.96,9300.0,38.97,38.98,38.95,38.96,9300.0
2012-02-17 14:00:00,38.95,38.97,38.95,38.96,10600.0,38.95,38.97,38.95,38.96,10600.0
2012-02-17 14:05:00,38.95,38.97,38.95,38.97,7700.0,38.95,38.97,38.95,38.97,7700.0
2012-02-17 14:10:00,38.97,39.0,38.96,38.98,15000.0,38.97,39.0,38.96,38.98,15000.0
2012-02-17 14:15:00,38.97,39.0,38.96,38.99,8400.0,38.97,39.0,38.96,38.99,8400.0
2012-02-17 14:20:00,38.99,39.03,38.97,39.03,24600.0,38.99,39.03,38.97,39.03,24600.0
2012-02-17 14:25:00,39.02,39.02,38.98,38.99,5400.0,39.02,39.02,38.98,38.99,5400.0
2012-02-17 14:30:00,38.98,39.01,38.97,39.01,17600.0,38.98,39.01,38.97,39.01,17600.0
2012-02-17 14:35:00,39.0,39.05,39.0,39.05,17300.0,39.0,39.05,39.0,39.05,17300.0
2012-02-17 14:40:00,39.04,39.07,39.03,39.04,22700.0,39.04,39.07,39.03,39.04,22700.0
2012-02-17 14:45:00,39.03,39.06,39.01,39.03,16100.0,39.03,39.06,39.01,39.03,16100.0
2012-02-17 14:50:00,39.03,39.04,39.02,39.04,8000.0,39.03,39.04,39.02,39.04,8000.0
2012-02-17 14:55:00,39.03,39.04,39.0,39.02,15500.0,39.03,39.04,39.0,39.02,15500.0
2012-02-17 15:00:00,39.01,39.02,39.0,39.0,19100.0,39.01,39.02,39.0,39.0,19100.0
2012-02-17 15:05:00,39.01,39.02,38.99,38.99,41300.0,39.01,39.02,38.99,38.99,41300.0
2012-02-17 15:10:00,39.0,39.03,38.99,39.01,36100.0,39.0,39.03,38.99,39.01,36100.0
2012-02-17 15:15:00,39.01,39.08,39.01,39.06,45200.0,39.01,39.08,39.01,39.06,45200.0
2012-02-17 15:20:00,39.06,39.13,39.05,39.12,52700.0,39.06,39.13,39.05,39.12,52700.0
2012-02-17 15:25:00,39.12,39.12,39.06,39.06,71000.0,39.12,39.12,39.06,39.06,71000.0
2012-02-17 15:30:00,39.07,39.08,39.0,39.0,38700.0,39.07,39.08,39.0,39.0,38700.0
2012-02-17 15:35:00,39.0,39.01,38.95,39.0,40400.0,39.0,39.01,38.95,39.0,40400.0
2012-02-17 15:40:00,39.0,39.0,38.88,38.89,54000.0,39.0,39.0,38.88,38.89,54000.0
2012-02-17 15:45:00,38.89,38.96,38.88,38.92,50600.0,38.89,38.96,38.88,38.92,50600.0
2012-02-17 15:50:00,38.93,39.0,38.91,38.99,71300.0,38.93,39.0,38.91,38.99,71300.0
2012-02-17 15:55:00,38.99,38.99,38.89,38.9,146800.0,38.99,38.99,38.89,38.9,146800.0
2012-02-21 09:30:00,39.0,39.01,38.61,38.62,66900.0,39.0,39.01,38.61,38.62,66900.0
2012-02-21 09:35:00,38.62,38.82,38.49,38.78,35100.0,38.62,38.82,38.49,38.78,35100.0
2012-02-21 09:40:00,38.81,38.81,38.72,38.73,33700.0,38.81,38.81,38.72,38.73,33700.0
2012-02-21 09:45:00,38.73,38.73,38.44,38.44,27300.0,38.73,38.73,38.44,38.44,27300.0
2012-02-21 09:50:00,38.45,38.51,38.41,38.44,14800.0,38.45,38.51,38.41,38.44,14800.0
2012-02-21 09:55:00,38.39,38.42,38.3,38.31,28500.0,38.39,38.42,38.3,38.31,28500.0
2012-02-21 10:00:00,38.31,38.33,38.2,38.2,91400.0,38.31,38.33,38.2,38.2,91400.0
2012-02-21 10:05:00,38.2,38.35,38.16,38.26,67100.0,38.2,38.35,38.16,38.26,67100.0
2012-02-21 10:10:00,38.26,38.39,38.22,38.36,62300.0,38.26,38.39,38.22,38.36,62300.0
2012-02-21 10:15:00,38.35,38.36,38.2,38.22,31500.0,38.35,38.36,38.2,38.22,31500.0
2012-02-21 10:20:00,38.21,38.22,38.13,38.13,56000.0,38.21,38.22,38.13,38.13,56000.0
2012-02-21 10:25:00,38.13,38.23,38.05,38.07,51500.0,38.13,38.23,38.05,38.07,51500.0
2012-02-21 10:30:00,38.08,38.44,38.05,38.43,53800.0,38.08,38.44,38.05,38.43,53800.0
2012-02-21 10:35:00,38.44,38.45,38.3,38.31,77700.0,38.44,38.45,38.3,38.31,77700.0
2012-02-21 10:40:00,38.31,38.34,38.29,38.3,41000.0,38.31,38.34,38.29,38.3,41000.0
2012-02-21 10:45:00,38.3,38.3,38.21,38.23,24500.0,38.3,38.3,38.21,38.23,24500.0
2012-02-21 10:50:00,38.23,38.27,38.23,38.26,25400.0,38.23,38.27,38.23,38.26,25400.0
2012-02-21 10:55:00,38.25,38.29,38.23,38.29,42300.0,38.25,38.29,38.23,38.29,42300.0
2012-02-21 11:00:00,38.29,38.35,38.29,38.34,31900.0,38.29,38.35,38.29,38.34,31900.0
2012-02-21 11:05:00,38.34,38.34,38.29,38.31,36700.0,38.34,38.34,38.29,38.31,36700.0
2012-02-21 11:10:00,38.31,38.33,38.29,38.33,30600.0,38.31,38.33,38.29,38.33,30600.0
2012-02-21 11:15:00,38.33,38.36,38.32,38.36,22700.0,38.33,38.36,38.32,38.36,22700.0
2012-02-21 11:20:00,38.36,38.4,38.36,38.39,32000.0,38.36,38.4,38.36,38.39,32000.0
2012-02-21 11:25:00,38.39,38.39,38.37,38.37,28100.0,38.39,38.39,38.37,38.37,28100.0
2012-02-21 11:30:00,38.37,38.37,38.22,38.22,42300.0,38.37,38.37,38.22,38.22,42300.0
2012-02-21 11:35:00,38.23,38.24,38.2,38.2,15200.0,38.23,38.24,38.2,38.2,15200.0
2012-02-21 11:40:00,38.21,38.28,38.2,38.23,125300.0,38.21,38.28,38.2,38.23,125300.0
2012-02-21 11:45:00,38.23,38.24,38.2,38.22,10400.0,38.23,38.24,38.2,38.22,10400.0
2012-02-21 11:50:00,38.22,38.24,38.22,38.23,6500.0,38.22,38.24,38.22,38.23,6500.0
2012-02-21 11:55:00,38.24,38.27,38.22,38.27,20500.0,38.24,38.27,38.22,38.27,20500.0
2012-02-21 12:00:00,38.27,38.34,38.27,38.34,16700.0,38.27,38.34,38.27,38.34,16700.0
2012-02-21 12:05:00,38.34,38.38,38.34,38.38,18200.0,38.34,38.38,38.34,38.38,18200.0
2012-02-21 12:10:00,38.38,38.39,38.36,38.37,12100.0,38.38,38.39,38.36,38.37,12100.0
2012-02-21 12:15:00,38.37,38.38,38.25,38.25,21600.0,38.37,38.38,38.25,38.25,21600.0
2012-02-21 12:20:00,38.26,38.3,38.25,38.27,27000.0,38.26,38.3,38.25,38.27,27000.0
2012-02-21 12:25:00,38.28,38.28,38.25,38.28,14100.0,38.28,38.28,38.25,38.28,14100.0
2012-02-21 12:30:00,38.28,38.28,38.27,38.27,8000.0,38.28,38.28,38.27,38.27,8000.0
2012-02-21 12:35:00,38.29,38.32,38.29,38.31,15600.0,38.29,38.32,38.29,38.31,15600.0
2012-02-21 12:40:00,38.31,38.34,38.3,38.33,6100.0,38.31,38.34,38.3,38.33,6100.0
2012-02-21 12:45:00,38.34,38.36,38.34,38.35,7700.0,38.34,38.36,38.34,38.35,7700.0
2012-02-21 12:50:00,38.35,38.35,38.3,38.31,11000.0,38.35,38.35,38.3,38.31,11000.0
2012-02-21 12:55:00,38.31,38.33,38.29,38.29,13100.0,38.31,38.33,38.29,38.29,13100.0
2012-02-21 13:00:00,38.28,38.29,38.26,38.26,13400.0,38.28,38.29,38.26,38.26,13400.0
2012-02-21 13:05:00,38.27,38.28,38.25,38.25,11800.0,38.27,38.28,38.25,38.25,11800.0
2012-02-21 13:10:00,38.26,38.27,38.26,38.27,9400.0,38.26,38.27,38.26,38.27,9400.0
2012-02-21 13:15:00,38.26,38.28,38.25,38.25,13300.0,38.26,38.28,38.25,38.25,13300.0
2012-02-21 13:20:00,38.26,38.28,38.25,38.28,6600.0,38.26,38.28,38.25,38.28,6600.0
2012-02-21 13:25:00,38.27,38.28,38.25,38.26,16100.0,38.27,38.28,38.25,38.26,16100.0
2012-02-21 13:30:00,38.26,38.26,38.25,38.25,17700.0,38.26,38.26,38.25,38.25,17700.0
2012-02-21 13:35:00,38.25,38.26,38.25,38.25,76600.0,38.25,38.26,38.25,38.25,76600.0
2012-02-21 13:40:00,38.25,38.25,38.14,38.14,49400.0,38.25,38.25,38.14,38.14,49400.0
2012-02-21 13:45:00,38.14,38.15,38.08,38.09,21400.0,38.14,38.15,38.08,38.09,21400.0
2012-02-21 13:50:00,38.1,38.1,38.05,38.06,15300.0,38.1,38.1,38.05,38.06,15300.0
2012-02-21 13:55:00,38.05,38.06,38.0,38.04,27400.0,38.05,38.06,38.0,38.04,27400.0
2012-02-21 14:00:00,38.05,38.08,38.05,38.08,13900.0,38.05,38.08,38.05,38.08,13900.0
2012-02-21 14:05:00,38.08,38.09,38.05,38.08,14400.0,38.08,38.09,38.05,38.08,14400.0
2012-02-21 14:10:00,38.07,38.08,37.93,37.95,55300.0,38.07,38.08,37.93,37.95,55300.0
2012-02-21 14:15:00,37.95,38.0,37.91,37.96,36400.0,37.95,38.0,37.91,37.96,36400.0
2012-02-21 14:20:00,37.95,37.96,37.87,37.93,17300.0,37.95,37.96,37.87,37.93,17300.0
2012-02-21 14:25:00,37.92,38.01,37.91,38.0,64500.0,37.92,38.01,37.91,38.0,64500.0
2012-02-21 14:30:00,38.02,38.03,38.0,38.01,26600.0,38.02,38.03,38.0,38.01,26600.0
2012-02-21 14:35:00,38.01,38.03,37.97,38.0,33100.0,38.01,38.03,37.97,38.0,33100.0
2012-02-21 14:40:00,37.99,37.99,37.94,37.95,104400.0,37.99,37.99,37.94,37.95,104400.0
2012-02-21 14:45:00,37.96,38.05,37.95,38.02,54800.0,37.96,38.05,37.95,38.02,54800.0
2012-02-21 14:50:00,38.02,38.02,37.98,37.98,24400.0,38.02,38.02,37.98,37.98,24400.0
2012-02-21 14:55:00,37.98,38.01,37.98,37.99,19800.0,37.98,38.01,37.98,37.99,19800.0
2012-02-21 15:00:00,38.0,38.02,37.99,38.02,13200.0,38.0,38.02,37.99,38.02,13200.0
2012-02-21 15:05:00,38.02,38.04,38.01,38.03,43800.0,38.02,38.04,38.01,38.03,43800.0
2012-02-21 15:10:00,38.02,38.03,38.01,38.03,27300.0,38.02,38.03,38.01,38.03,27300.0
2012-02-21 15:15:00,38.03,38.03,37.98,37.98,25600.0,38.03,38.03,37.98,37.98,25600.0
2012-02-21 15:20:00,37.99,38.05,37.97,38.05,31100.0,37.99,38.05,37.97,38.05,31100.0
2012-02-21 15:25:00,38.04,38.05,37.97,38.05,77200.0,38.04,38.05,37.97,38.05,77200.0
2012-02-21 15:30:00,38.05,38.05,37.98,38.02,55300.0,38.05,38.05,37.98,38.02,55300.0
2012-02-21 15:35:00,38.02,38.02,37.97,38.02,67400.0,38.02,38.02,37.97,38.02,67400.0
2012-02-21 15:40:00,38.02,38.05,37.98,38.05,95800.0,38.02,38.05,37.98,38.05,95800.0
2012-02-21 15:45:00,38.05,38.08,38.03,38.06,50900.0,38.05,38.08,38.03,38.06,50900.0
2012-02-21 15:50:00,38.06,38.11,38.05,38.11,162500.0,38.06,38.11,38.05,38.11,162500.0
2012-02-21 15:55:00,38.11,38.19,38.08,38.14,270300.0,38.11,38.19,38.08,38.14,270300.0
2012-02-22 09:30:00,38.01,38.16,37.88,37.98,80400.0,38.01,38.16,37.88,37.98,80400.0
2012-02-22 09:35:00,38.0,38.06,37.98,38.05,124500.0,38.0,38.06,37.98,38.05,124500.0
2012-02-22 09:40:00,38.04,38.08,38.0,38.06,67900.0,38.04,38.08,38.0,38.06,67900.0
2012-02-22 09:45:00,38.06,38.1,38.01,38.08,62500.0,38.06,38.1,38.01,38.08,62500.0
2012-02-22 09:50:00,38.07,38.1,37.98,38.1,66200.0,38.07,38.1,37.98,38.1,66200.0
2012-02-22 09:55:00,38.1,38.17,38.1,38.16,49400.0,38.1,38.17,38.1,38.16,49400.0
2012-02-22 10:00:00,38.16,38.16,38.09,38.15,66700.0,38.16,38.16,38.09,38.15,66700.0
2012-02-22 10:05:00,38.15,38.24,38.14,38.18,82500.0,38.15,38.24,38.14,38.18,82500.0
2012-02-22 10:10:00,38.2,38.3,38.19,38.3,46300.0,38.2,38.3,38.19,38.3,46300.0
2012-02-22 10:15:00,38.29,38.31,38.23,38.29,34600.0,38.29,38.31,38.23,38.29,34600.0
2012-02-22 10:20:00,38.29,38.33,38.24,38.25,64100.0,38.29,38.33,38.24,38.25,64100.0
2012-02-22 10:25:00,38.25,38.35,38.25,38.3,25100.0,38.25,38.35,38.25,38.3,25100.0
2012-02-22 10:30:00,38.3,38.3,38.24,38.29,16200.0,38.3,38.3,38.24,38.29,16200.0
2012-02-22 10:35:00,38.28,38.35,38.27,38.31,22200.0,38.28,38.35,38.27,38.31,22200.0
2012-02-22 10:40:00,38.3,38.35,38.24,38.24,31000.0,38.3,38.35,38.24,38.24,31000.0
2012-02-22 10:45:00,38.23,38.3,38.19,38.27,29400.0,38.23,38.3,38.19,38.27,29400.0
2012-02-22 10:50:00,38.27,38.3,38.2,38.25,28000.0,38.27,38.3,38.2,38.25,28000.0
2012-02-22 10:55:00,38.24,38.27,38.11,38.21,29200.0,38.24,38.27,38.11,38.21,29200.0
2012-02-22 11:00:00,38.23,38.25,38.14,38.24,25700.0,38.23,38.25,38.14,38.24,25700.0
2012-02-22 11:05:00,38.26,38.26,38.08,38.09,25800.0,38.26,38.26,38.08,38.09,25800.0
2012-02-22 11:10:00,38.1,38.12,38.01,38.03,38800.0,38.1,38.12,38.01,38.03,38800.0
2012-02-22 11:15:00,38.01,38.03,37.9,37.9,38000.0,38.01,38.03,37.9,37.9,38000.0
2012-02-22 11:20:00,37.9,38.05,37.89,38.04,30500.0,37.9,38.05,37.89,38.04,30500.0
2012-02-22 11:25:00,38.05,38.07,37.97,37.99,14100.0,38.05,38.07,37.97,37.99,14100.0
2012-02-22 11:30:00,38.0,38.07,37.97,38.05,21600.0,38.0,38.07,37.97,38.05,21600.0
2012-02-22 11:35:00,38.05,38.05,37.99,38.02,15000.0,38.05,38.05,37.99,38.02,15000.0
2012-02-22 11:40:00,38.01,38.01,37.89,37.95,22300.0,38.01,38.01,37.89,37.95,22300.0
2012-02-22 11:45:00,37.94,37.97,37.83,37.87,25800.0,37.94,37.97,37.83,37.87,25800.0
2012-02-22 11:50:00,37.89,37.97,37.88,37.91,27500.0,37.89,37.97,37.88,37.91,27500.0
2012-02-22 11:55:00,37.91,37.96,37.9,37.96,34500.0,37.91,37.96,37.9,37.96,34500.0
2012-02-22 12:00:00,37.95,37.96,37.89,37.91,16800.0,37.95,37.96,37.89,37.91,16800.0
2012-02-22 12:05:00,37.92,37.94,37.92,37.93,17500.0,37.92,37.94,37.92,37.93,17500.0
2012-02-22 12:10:00,37.93,37.93,37.76,37.76,27200.0,37.93,37.93,37.76,37.76,27200.0
2012-02-22 12:15:00,37.75,37.83,37.74,37.83,18300.0,37.75,37.83,37.74,37.83,18300.0
2012-02-22 12:20:00,37.83,37.91,37.8,37.85,17100.0,37.83,37.91,37.8,37.85,17100.0
2012-02-22 12:25:00,37.85,37.86,37.79,37.79,26600.0,37.85,37.86,37.79,37.79,26600.0
2012-02-22 12:30:00,37.79,37.85,37.78,37.81,18400.0,37.79,37.85,37.78,37.81,18400.0
2012-02-22 12:35:00,37.81,37.82,37.8,37.8,4600.0,37.81,37.82,37.8,37.8,4600.0
2012-02-22 12:40:00,37.81,37.87,37.8,37.86,15500.0,37.81,37.87,37.8,37.86,15500.0
2012-02-22 12:45:00,37.85,37.89,37.8,37.89,16600.0,37.85,37.89,37.8,37.89,16600.0
2012-02-22 12:50:00,37.9,37.91,37.89,37.9,5000.0,37.9,37.91,37.89,37.9,5000.0
2012-02-22 12:55:00,37.91,37.92,37.88,37.89,53300.0,37.91,37.92,37.88,37.89,53300.0
2012-02-22 13:00:00,37.88,37.98,37.84,37.98,21200.0,37.88,37.98,37.84,37.98,21200.0
2012-02-22 13:05:00,37.97,38.06,37.93,38.05,26400.0,37.97,38.06,37.93,38.05,26400.0
2012-02-22 13:10:00,38.04,38.09,38.0,38.0,73800.0,38.04,38.09,38.0,38.0,73800.0
2012-02-22 13:15:00,38.01,38.07,37.97,37.98,37700.0,38.01,38.07,37.97,37.98,37700.0
2012-02-22 13:20:00,38.0,38.0,37.92,37.96,21400.0,38.0,38.0,37.92,37.96,21400.0
2012-02-22 13:25:00,37.96,37.98,37.94,37.97,23500.0,37.96,37.98,37.94,37.97,23500.0
2012-02-22 13:30:00,37.98,37.98,37.91,37.95,17500.0,37.98,37.98,37.91,37.95,17500.0
2012-02-22 13:35:00,37.94,37.94,37.86,37.87,26700.0,37.94,37.94,37.86,37.87,26700.0
2012-02-22 13:40:00,37.88,37.9,37.83,37.89,20000.0,37.88,37.9,37.83,37.89,20000.0
2012-02-22 13:45:00,37.89,37.9,37.84,37.84,26400.0,37.89,37.9,37.84,37.84,26400.0
2012-02-22 13:50:00,37.84,37.86,37.84,37.86,43900.0,37.84,37.86,37.84,37.86,43900.0
2012-02-22 13:55:00,37.86,37.86,37.77,37.81,52100.0,37.86,37.86,37.77,37.81,52100.0
2012-02-22 14:00:00,37.81,37.85,37.8,37.85,15000.0,37.81,37.85,37.8,37.85,15000.0
2012-02-22 14:05:00,37.85,37.92,37.84,37.89,29800.0,37.85,37.92,37.84,37.89,29800.0
2012-02-22 14:10:00,37.88,37.9,37.86,37.86,25300.0,37.88,37.9,37.86,37.86,25300.0
2012-02-22 14:15:00,37.86,37.87,37.77,37.77,77200.0,37.86,37.87,37.77,37.77,77200.0
2012-02-22 14:20:00,37.77,37.83,37.77,37.81,21100.0,37.77,37.83,37.77,37.81,21100.0
2012-02-22 14:25:00,37.82,37.82,37.78,37.79,24700.0,37.82,37.82,37.78,37.79,24700.0
2012-02-22 14:30:00,37.79,37.79,37.77,37.77,31000.0,37.79,37.79,37.77,37.77,31000.0
2012-02-22 14:35:00,37.77,37.78,37.76,37.76,18400.0,37.77,37.78,37.76,37.76,18400.0
2012-02-22 14:40:00,37.75,37.76,37.73,37.73,14500.0,37.75,37.76,37.73,37.73,14500.0
2012-02-22 14:45:00,37.74,37.76,37.73,37.76,14400.0,37.74,37.76,37.73,37.76,14400.0
2012-02-22 14:50:00,37.75,37.78,37.75,37.76,23500.0,37.75,37.78,37.75,37.76,23500.0
2012-02-22 14:55:00,37.77,37.77,37.72,37.72,41400.0,37.77,37.77,37.72,37.72,41400.0
2012-02-22 15:00:00,37.72,37.75,37.69,37.75,26400.0,37.72,37.75,37.69,37.75,26400.0
2012-02-22 15:05:00,37.76,37.8,37.76,37.78,29900.0,37.76,37.8,37.76,37.78,29900.0
2012-02-22 15:10:00,37.79,37.88,37.78,37.88,22200.0,37.79,37.88,37.78,37.88,22200.0
2012-02-22 15:15:00,37.88,37.88,37.85,37.86,12100.0,37.88,37.88,37.85,37.86,12100.0
2012-02-22 15:20:00,37.86,37.87,37.85,37.86,22600.0,37.86,37.87,37.85,37.86,22600.0
2012-02-22 15:25:00,37.87,37.87,37.81,37.85,27700.0,37.87,37.87,37.81,37.85,27700.0
2012-02-22 15:30:00,37.85,37.86,37.84,37.85,18600.0,37.85,37.86,37.84,37.85,18600.0
2012-02-22 15:35:00,37.85,37.88,37.84,37.88,52600.0,37.85,37.88,37.84,37.88,52600.0
2012-02-22 15:40:00,37.87,37.87,37.74,37.75,85300.0,37.87,37.87,37.74,37.75,85300.0
2012-02-22 15:45:00,37.75,37.76,37.61,37.69,120100.0,37.75,37.76,37.61,37.69,120100.0
2012-02-22 15:50:00,37.69,37.8,37.68,37.68,209100.0,37.69,37.8,37.68,37.68,209100.0
2012-02-22 15:55:00,37.68,37.79,37.68,37.76,227700.0,37.68,37.79,37.68,37.76,227700.0
2012-02-23 09:30:00,37.69,38.15,37.62,37.71,60100.0,37.69,38.15,37.62,37.71,60100.0
2012-02-23 09:35:00,37.7,37.74,37.55,37.64,22600.0,37.7,37.74,37.55,37.64,22600.0
2012-02-23 09:40:00,37.65,37.67,37.4,37.42,28200.0,37.65,37.67,37.4,37.42,28200.0
2012-02-23 09:45:00,37.43,37.53,37.42,37.53,33000.0,37.43,37.53,37.42,37.53,33000.0
2012-02-23 09:50:00,37.53,37.62,37.46,37.61,37000.0,37.53,37.62,37.46,37.61,37000.0
2012-02-23 09:55:00,37.59,37.71,37.59,37.63,57500.0,37.59,37.71,37.59,37.63,57500.0
2012-02-23 10:00:00,37.63,37.68,37.58,37.64,74300.0,37.63,37.68,37.58,37.64,74300.0
2012-02-23 10:05:00,37.65,37.75,37.63,37.73,35200.0,37.65,37.75,37.63,37.73,35200.0
2012-02-23 10:10:00,37.73,37.75,37.62,37.66,44700.0,37.73,37.75,37.62,37.66,44700.0
2012-02-23 10:15:00,37.66,37.75,37.65,37.68,58300.0,37.66,37.75,37.65,37.68,58300.0
2012-02-23 10:20:00,37.68,37.68,37.58,37.59,42100.0,37.68,37.68,37.58,37.59,42100.0
2012-02-23 10:25:00,37.6,37.67,37.53,37.65,67400.0,37.6,37.67,37.53,37.65,67400.0
2012-02-23 10:30:00,37.65,37.69,37.46,37.55,75900.0,37.65,37.69,37.46,37.55,75900.0
2012-02-23 10:35:00,37.57,37.63,37.53,37.63,37900.0,37.57,37.63,37.53,37.63,37900.0
2012-02-23 10:40:00,37.63,37.74,37.63,37.73,37300.0,37.63,37.74,37.63,37.73,37300.0
2012-02-23 10:45:00,37.73,37.77,37.71,37.76,30300.0,37.73,37.77,37.71,37.76,30300.0
2012-02-23 10:50:00,37.77,37.78,37.73,37.78,106900.0,37.77,37.78,37.73,37.78,106900.0
2012-02-23 10:55:00,37.77,37.81,37.76,37.8,40900.0,37.77,37.81,37.76,37.8,40900.0
2012-02-23 11:00:00,37.8,37.81,37.79,37.8,45000.0,37.8,37.81,37.79,37.8,45000.0
2012-02-23 11:05:00,37.8,37.86,37.79,37.85,52900.0,37.8,37.86,37.79,37.85,52900.0
2012-02-23 11:10:00,37.85,37.9,37.84,37.9,90200.0,37.85,37.9,37.84,37.9,90200.0
2012-02-23 11:15:00,37.9,37.94,37.81,37.9,118100.0,37.9,37.94,37.81,37.9,118100.0
2012-02-23 11:20:00,37.9,37.94,37.89,37.9,17900.0,37.9,37.94,37.89,37.9,17900.0
2012-02-23 11:25:00,37.9,38.07,37.9,38.06,78400.0,37.9,38.07,37.9,38.06,78400.0
2012-02-23 11:30:00,38.06,38.1,37.96,37.99,20600.0,38.06,38.1,37.96,37.99,20600.0
2012-02-23 11:35:00,37.98,38.05,37.92,38.05,17300.0,37.98,38.05,37.92,38.05,17300.0
2012-02-23 11:40:00,38.05,38.08,38.04,38.07,16400.0,38.05,38.08,38.04,38.07,16400.0
2012-02-23 11:45:00,38.07,38.11,37.94,37.95,28300.0,38.07,38.11,37.94,37.95,28300.0
2012-02-23 11:50:00,37.94,37.98,37.9,37.96,31700.0,37.94,37.98,37.9,37.96,31700.0
2012-02-23 11:55:00,37.96,38.03,37.96,38.0,34300.0,37.96,38.03,37.96,38.0,34300.0
2012-02-23 12:00:00,38.0,38.06,37.96,38.0,107100.0,38.0,38.06,37.96,38.0,107100.0
2012-02-23 12:05:00,38.01,38.05,38.0,38.01,31700.0,38.01,38.05,38.0,38.01,31700.0
2012-02-23 12:10:00,38.02,38.1,38.02,38.09,11400.0,38.02,38.1,38.02,38.09,11400.0
2012-02-23 12:15:00,38.09,38.11,38.05,38.06,15000.0,38.09,38.11,38.05,38.06,15000.0
2012-02-23 12:20:00,38.06,38.12,38.06,38.1,31800.0,38.06,38.12,38.06,38.1,31800.0
2012-02-23 12:25:00,38.1,38.11,38.1,38.1,34700.0,38.1,38.11,38.1,38.1,34700.0
2012-02-23 12:30:00,38.1,38.11,38.07,38.09,117700.0,38.1,38.11,38.07,38.09,117700.0
2012-02-23 12:35:00,38.09,38.1,38.08,38.1,14500.0,38.09,38.1,38.08,38.1,14500.0
2012-02-23 12:40:00,38.1,38.11,38.05,38.07,17700.0,38.1,38.11,38.05,38.07,17700.0
2012-02-23 12:45:00,38.07,38.07,37.97,38.01,87900.0,38.07,38.07,37.97,38.01,87900.0
2012-02-23 12:50:00,38.01,38.02,37.97,37.97,59600.0,38.01,38.02,37.97,37.97,59600.0
2012-02-23 12:55:00,37.98,37.99,37.97,37.99,15800.0,37.98,37.99,37.97,37.99,15800.0
2012-02-23 13:00:00,38.0,38.0,37.98,37.98,12900.0,38.0,38.0,37.98,37.98,12900.0
2012-02-23 13:05:00,37.99,38.0,37.96,37.97,38800.0,37.99,38.0,37.96,37.97,38800.0
2012-02-23 13:10:00,37.97,37.97,37.89,37.9,68300.0,37.97,37.97,37.89,37.9,68300.0
2012-02-23 13:15:00,37.9,37.99,37.9,37.97,38800.0,37.9,37.99,37.9,37.97,38800.0
2012-02-23 13:20:00,37.97,37.97,37.93,37.95,25100.0,37.97,37.97,37.93,37.95,25100.0
2012-02-23 13:25:00,37.95,37.96,37.91,37.96,39900.0,37.95,37.96,37.91,37.96,39900.0
2012-02-23 13:30:00,37.96,37.99,37.93,37.94,36200.0,37.96,37.99,37.93,37.94,36200.0
2012-02-23 13:35:00,37.95,37.99,37.95,37.97,42200.0,37.95,37.99,37.95,37.97,42200.0
2012-02-23 13:40:00,37.97,38.01,37.97,38.0,64100.0,37.97,38.01,37.97,38.0,64100.0
2012-02-23 13:45:00,38.02,38.05,38.0,38.01,41700.0,38.02,38.05,38.0,38.01,41700.0
2012-02-23 13:50:00,38.02,38.15,38.02,38.14,30300.0,38.02,38.15,38.02,38.14,30300.0
2012-02-23 13:55:00,38.14,38.2,38.13,38.17,39800.0,38.14,38.2,38.13,38.17,39800.0
2012-02-23 14:00:00,38.18,38.21,38.14,38.16,19000.0,38.18,38.21,38.14,38.16,19000.0
2012-02-23 14:05:00,38.16,38.21,38.14,38.14,24200.0,38.16,38.21,38.14,38.14,24200.0
2012-02-23 14:10:00,38.14,38.15,38.1,38.12,23700.0,38.14,38.15,38.1,38.12,23700.0
2012-02-23 14:15:00,38.12,38.17,38.11,38.15,49000.0,38.12,38.17,38.11,38.15,49000.0
2012-02-23 14:20:00,38.15,38.17,38.14,38.15,44200.0,38.15,38.17,38.14,38.15,44200.0
2012-02-23 14:25:00,38.16,38.21,38.14,38.21,17700.0,38.16,38.21,38.14,38.21,17700.0
2012-02-23 14:30:00,38.2,38.22,38.16,38.16,33400.0,38.2,38.22,38.16,38.16,33400.0
2012-02-23 14:35:00,38.17,38.26,38.17,38.26,33400.0,38.17,38.26,38.17,38.26,33400.0
2012-02-23 14:40:00,38.26,38.29,38.18,38.23,30000.0,38.26,38.29,38.18,38.23,30000.0
2012-02-23 14:45:00,38.23,38.3,38.23,38.25,23900.0,38.23,38.3,38.23,38.25,23900.0
2012-02-23 14:50:00,38.25,38.3,38.25,38.29,21600.0,38.25,38.3,38.25,38.29,21600.0
2012-02-23 14:55:00,38.28,38.28,38.24,38.25,33000.0,38.28,38.28,38.24,38.25,33000.0
2012-02-23 15:00:00,38.25,38.25,38.22,38.23,23800.0,38.25,38.25,38.22,38.23,23800.0
2012-02-23 15:05:00,38.23,38.3,38.23,38.3,11300.0,38.23,38.3,38.23,38.3,11300.0
2012-02-23 15:10:00,38.3,38.35,38.29,38.34,59600.0,38.3,38.35,38.29,38.34,59600.0
2012-02-23 15:15:00,38.34,38.4,38.34,38.4,29100.0,38.34,38.4,38.34,38.4,29100.0
2012-02-23 15:20:00,38.4,38.41,38.34,38.36,77100.0,38.4,38.41,38.34,38.36,77100.0
2012-02-23 15:25:00,38.36,38.41,38.36,38.4,34800.0,38.36,38.41,38.36,38.4,34800.0
2012-02-23 15:30:00,38.4,38.47,38.39,38.47,110200.0,38.4,38.47,38.39,38.47,110200.0
2012-02-23 15:35:00,38.47,38.61,38.45,38.49,114500.0,38.47,38.61,38.45,38.49,114500.0
2012-02-23 15:40:00,38.49,38.52,38.35,38.36,132200.0,38.49,38.52,38.35,38.36,132200.0
2012-02-23 15:45:00,38.36,38.42,38.32,38.33,126900.0,38.36,38.42,38.32,38.33,126900.0
2012-02-23 15:50:00,38.33,38.39,38.26,38.31,198800.0,38.33,38.39,38.26,38.31,198800.0
2012-02-23 15:55:00,38.32,38.33,38.11,38.22,441700.0,38.32,38.33,38.11,38.22,441700.0
2012-02-24 09:30:00,38.23,38.3,37.5,37.98,142600.0,38.23,38.3,37.5,37.98,142600.0
2012-02-24 09:35:00,37.98,38.03,37.6,37.72,78300.0,37.98,38.03,37.6,37.72,78300.0
2012-02-24 09:40:00,37.75,37.85,37.42,37.45,155500.0,37.75,37.85,37.42,37.45,155500.0
2012-02-24 09:45:00,37.45,37.52,37.13,37.17,228600.0,37.45,37.52,37.13,37.17,228600.0
2012-02-24 09:50:00,37.15,37.64,37.14,37.28,151000.0,37.15,37.64,37.14,37.28,151000.0
2012-02-24 09:55:00,37.31,37.52,37.2,37.48,159500.0,37.31,37.52,37.2,37.48,159500.0
2012-02-24 10:00:00,37.43,37.71,37.31,37.62,153200.0,37.43,37.71,37.31,37.62,153200.0
2012-02-24 10:05:00,37.61,37.68,37.51,37.56,121600.0,37.61,37.68,37.51,37.56,121600.0
2012-02-24 10:10:00,37.57,37.61,37.39,37.48,127000.0,37.57,37.61,37.39,37.48,127000.0
2012-02-24 10:15:00,37.49,37.63,37.45,37.6,56000.0,37.49,37.63,37.45,37.6,56000.0
2012-02-24 10:20:00,37.61,37.62,37.31,37.46,371800.0,37.61,37.62,37.31,37.46,371800.0
2012-02-24 10:25:00,37.46,37.55,37.45,37.45,82400.0,37.46,37.55,37.45,37.45,82400.0
2012-02-24 10:30:00,37.44,37.54,37.4,37.53,52400.0,37.44,37.54,37.4,37.53,52400.0
2012-02-24 10:35:00,37.53,37.57,37.49,37.57,35200.0,37.53,37.57,37.49,37.57,35200.0
2012-02-24 10:40:00,37.57,37.59,37.55,37.55,77000.0,37.57,37.59,37.55,37.55,77000.0
2012-02-24 10:45:00,37.54,37.56,37.5,37.52,115900.0,37.54,37.56,37.5,37.52,115900.0
2012-02-24 10:50:00,37.52,37.53,37.46,37.53,78200.0,37.52,37.53,37.46,37.53,78200.0
2012-02-24 10:55:00,37.53,37.6,37.52,37.52,47900.0,37.53,37.6,37.52,37.52,47900.0
2012-02-24 11:00:00,37.52,37.61,37.5,37.61,27000.0,37.52,37.61,37.5,37.61,27000.0
2012-02-24 11:05:00,37.6,37.73,37.6,37.66,163700.0,37.6,37.73,37.6,37.66,163700.0
2012-02-24 11:10:00,37.66,37.69,37.66,37.68,17700.0,37.66,37.69,37.66,37.68,17700.0
2012-02-24 11:15:00,37.67,37.69,37.63,37.63,36300.0,37.67,37.69,37.63,37.63,36300.0
2012-02-24 11:20:00,37.63,37.64,37.57,37.59,45900.0,37.63,37.64,37.57,37.59,45900.0
2012-02-24 11:25:00,37.59,37.63,37.57,37.62,97000.0,37.59,37.63,37.57,37.62,97000.0
2012-02-24 11:30:00,37.62,37.68,37.6,37.65,68500.0,37.62,37.68,37.6,37.65,68500.0
2012-02-24 11:35:00,37.65,37.81,37.65,37.79,52200.0,37.65,37.81,37.65,37.79,52200.0
2012-02-24 11:40:00,37.79,37.83,37.65,37.7,60200.0,37.79,37.83,37.65,37.7,60200.0
2012-02-24 11:45:00,37.7,37.75,37.69,37.75,34700.0,37.7,37.75,37.69,37.75,34700.0
2012-02-24 11:50:00,37.75,37.84,37.73,37.79,20600.0,37.75,37.84,37.73,37.79,20600.0
2012-02-24 11:55:00,37.78,37.85,37.78,37.79,20800.0,37.78,37.85,37.78,37.79,20800.0
2012-02-24 12:00:00,37.79,37.95,37.78,37.92,109400.0,37.79,37.95,37.78,37.92,109400.0
2012-02-24 12:05:00,37.93,38.0,37.84,37.88,50500.0,37.93,38.0,37.84,37.88,50500.0
2012-02-24 12:10:00,37.89,37.91,37.79,37.85,56700.0,37.89,37.91,37.79,37.85,56700.0
2012-02-24 12:15:00,37.85,37.9,37.85,37.9,20100.0,37.85,37.9,37.85,37.9,20100.0
2012-02-24 12:20:00,37.9,37.94,37.85,37.89,20200.0,37.9,37.94,37.85,37.89,20200.0
2012-02-24 12:25:00,37.9,37.97,37.86,37.97,23400.0,37.9,37.97,37.86,37.97,23400.0
2012-02-24 12:30:00,37.96,37.98,37.93,37.93,32000.0,37.96,37.98,37.93,37.93,32000.0
2012-02-24 12:35:00,37.93,38.0,37.91,38.0,6900.0,37.93,38.0,37.91,38.0,6900.0
2012-02-24 12:40:00,37.99,38.04,37.99,38.01,25700.0,37.99,38.04,37.99,38.01,25700.0
2012-02-24 12:45:00,38.02,38.02,37.93,37.93,18200.0,38.02,38.02,37.93,37.93,18200.0
2012-02-24 12:50:00,37.92,38.01,37.92,37.96,20200.0,37.92,38.01,37.92,37.96,20200.0
2012-02-24 12:55:00,37.95,38.06,37.93,38.02,50600.0,37.95,38.06,37.93,38.02,50600.0
2012-02-24 13:00:00,38.02,38.1,38.01,38.04,23100.0,38.02,38.1,38.01,38.04,23100.0
2012-02-24 13:05:00,38.03,38.04,37.96,37.98,14700.0,38.03,38.04,37.96,37.98,14700.0
2012-02-24 13:10:00,37.98,38.02,37.95,38.0,32000.0,37.98,38.02,37.95,38.0,32000.0
2012-02-24 13:15:00,37.99,38.17,37.98,37.99,38700.0,37.99,38.17,37.98,37.99,38700.0
2012-02-24 13:20:00,37.99,37.99,37.93,37.93,15300.0,37.99,37.99,37.93,37.93,15300.0
2012-02-24 13:25:00,37.93,37.97,37.85,37.9,20700.0,37.93,37.97,37.85,37.9,20700.0
2012-02-24 13:30:00,37.91,38.06,37.91,38.04,48900.0,37.91,38.06,37.91,38.04,48900.0
2012-02-24 13:35:00,38.03,38.11,38.03,38.04,14500.0,38.03,38.11,38.03,38.04,14500.0
2012-02-24 13:40:00,38.03,38.04,37.96,37.96,40700.0,38.03,38.04,37.96,37.96,40700.0
2012-02-24 13:45:00,37.96,38.01,37.95,37.96,68400.0,37.96,38.01,37.95,37.96,68400.0
2012-02-24 13:50:00,37.97,37.97,37.95,37.96,24900.0,37.97,37.97,37.95,37.96,24900.0
2012-02-24 13:55:00,37.96,37.97,37.9,37.9,36900.0,37.96,37.97,37.9,37.9,36900.0
2012-02-24 14:00:00,37.9,37.93,37.9,37.91,103100.0,37.9,37.93,37.9,37.91,103100.0
2012-02-24 14:05:00,37.9,37.9,37.81,37.82,42600.0,37.9,37.9,37.81,37.82,42600.0
2012-02-24 14:10:00,37.83,37.86,37.81,37.83,15300.0,37.83,37.86,37.81,37.83,15300.0
2012-02-24 14:15:00,37.83,37.83,37.68,37.73,42500.0,37.83,37.83,37.68,37.73,42500.0
2012-02-24 14:20:00,37.73,37.78,37.73,37.73,32400.0,37.73,37.78,37.73,37.73,32400.0
2012-02-24 14:25:00,37.73,37.77,37.7,37.71,39200.0,37.73,37.77,37.7,37.71,39200.0
2012-02-24 14:30:00,37.7,37.7,37.58,37.59,26400.0,37.7,37.7,37.58,37.59,26400.0
2012-02-24 14:35:00,37.59,37.59,37.51,37.55,68600.0,37.59,37.59,37.51,37.55,68600.0
2012-02-24 14:40:00,37.55,37.63,37.55,37.55,25200.0,37.55,37.63,37.55,37.55,25200.0
2012-02-24 14:45:00,37.55,37.56,37.53,37.53,27100.0,37.55,37.56,37.53,37.53,27100.0
2012-02-24 14:50:00,37.54,37.54,37.5,37.53,40000.0,37.54,37.54,37.5,37.53,40000.0
2012-02-24 14:55:00,37.53,37.58,37.52,37.58,16200.0,37.53,37.58,37.52,37.58,16200.0
2012-02-24 15:00:00,37.58,37.65,37.58,37.6,21500.0,37.58,37.65,37.58,37.6,21500.0
2012-02-24 15:05:00,37.59,37.64,37.57,37.57,37200.0,37.59,37.64,37.57,37.57,37200.0
2012-02-24 15:10:00,37.57,37.57,37.5,37.5,15900.0,37.57,37.57,37.5,37.5,15900.0
2012-02-24 15:15:00,37.51,37.57,37.5,37.57,47100.0,37.51,37.57,37.5,37.57,47100.0
2012-02-24 15:20:00,37.58,37.6,37.58,37.59,19300.0,37.58,37.6,37.58,37.59,19300.0
2012-02-24 15:25:00,37.59,37.59,37.51,37.51,20500.0,37.59,37.59,37.51,37.51,20500.0
2012-02-24 15:30:00,37.51,37.62,37.5,37.62,172800.0,37.51,37.62,37.5,37.62,172800.0
2012-02-24 15:35:00,37.62,37.69,37.62,37.69,63900.0,37.62,37.69,37.62,37.69,63900.0
2012-02-24 15:40:00,37.69,37.7,37.63,37.66,83100.0,37.69,37.7,37.63,37.66,83100.0
2012-02-24 15:45:00,37.65,37.66,37.55,37.62,85800.0,37.65,37.66,37.55,37.62,85800.0
2012-02-24 15:50:00,37.63,37.64,37.59,37.63,65300.0,37.63,37.64,37.59,37.63,65300.0
2012-02-24 15:55:00,37.64,37.64,37.56,37.58,209100.0,37.64,37.64,37.56,37.58,209100.0
2012-02-27 09:30:00,37.22,37.34,37.1,37.13,76600.0,37.22,37.34,37.1,37.13,76600.0
2012-02-27 09:35:00,37.08,37.15,37.03,37.07,58400.0,37.08,37.15,37.03,37.07,58400.0
2012-02-27 09:40:00,37.07,37.09,36.94,37.01,80600.0,37.07,37.09,36.94,37.01,80600.0
2012-02-27 09:45:00,37.02,37.12,37.0,37.04,35100.0,37.02,37.12,37.0,37.04,35100.0
2012-02-27 09:50:00,37.03,37.24,37.03,37.22,28300.0,37.03,37.24,37.03,37.22,28300.0
2012-02-27 09:55:00,37.23,37.31,37.23,37.29,27200.0,37.23,37.31,37.23,37.29,27200.0
2012-02-27 10:00:00,37.29,37.42,37.26,37.32,51200.0,37.29,37.42,37.26,37.32,51200.0
2012-02-27 10:05:00,37.33,37.48,37.32,37.48,21700.0,37.33,37.48,37.32,37.48,21700.0
2012-02-27 10:10:00,37.48,37.61,37.47,37.53,36100.0,37.48,37.61,37.47,37.53,36100.0
2012-02-27 10:15:00,37.53,37.71,37.52,37.67,66400.0,37.53,37.71,37.52,37.67,66400.0
2012-02-27 10:20:00,37.67,37.75,37.65,37.75,43900.0,37.67,37.75,37.65,37.75,43900.0
2012-02-27 10:25:00,37.74,37.8,37.72,37.78,29000.0,37.74,37.8,37.72,37.78,29000.0
2012-02-27 10:30:00,37.77,37.89,37.77,37.85,34100.0,37.77,37.89,37.77,37.85,34100.0
2012-02-27 10:35:00,37.85,37.93,37.84,37.85,31300.0,37.85,37.93,37.84,37.85,31300.0
2012-02-27 10:40:00,37.82,37.97,37.81,37.96,26000.0,37.82,37.97,37.81,37.96,26000.0
2012-02-27 10:45:00,37.96,38.0,37.86,37.88,26600.0,37.96,38.0,37.86,37.88,26600.0
2012-02-27 10:50:00,37.87,37.9,37.87,37.89,12400.0,37.87,37.9,37.87,37.89,12400.0
2012-02-27 10:55:00,37.89,37.94,37.88,37.88,24500.0,37.89,37.94,37.88,37.88,24500.0
2012-02-27 11:00:00,37.87,37.95,37.87,37.94,23700.0,37.87,37.95,37.87,37.94,23700.0
2012-02-27 11:05:00,37.95,38.0,37.94,37.97,22500.0,37.95,38.0,37.94,37.97,22500.0
2012-02-27 11:10:00,37.97,37.97,37.87,37.96,46900.0,37.97,37.97,37.87,37.96,46900.0
2012-02-27 11:15:00,37.97,38.0,37.94,37.96,38000.0,37.97,38.0,37.94,37.96,38000.0
2012-02-27 11:20:00,37.97,38.1,37.97,38.09,30500.0,37.97,38.1,37.97,38.09,30500.0
2012-02-27 11:25:00,38.1,38.1,38.03,38.03,24900.0,38.1,38.1,38.03,38.03,24900.0
2012-02-27 11:30:00,38.04,38.04,37.96,37.97,10400.0,38.04,38.04,37.96,37.97,10400.0
2012-02-27 11:35:00,37.97,37.98,37.92,37.92,16200.0,37.97,37.98,37.92,37.92,16200.0
2012-02-27 11:40:00,37.92,38.05,37.92,37.96,16600.0,37.92,38.05,37.92,37.96,16600.0
2012-02-27 11:45:00,37.96,37.99,37.9,37.95,11800.0,37.96,37.99,37.9,37.95,11800.0
2012-02-27 11:50:00,37.95,37.99,37.95,37.95,4400.0,37.95,37.99,37.95,37.95,4400.0
2012-02-27 11:55:00,37.94,37.99,37.93,37.99,7700.0,37.94,37.99,37.93,37.99,7700.0
2012-02-27 12:00:00,37.99,38.04,37.97,37.98,14100.0,37.99,38.04,37.97,37.98,14100.0
2012-02-27 12:05:00,37.98,37.98,37.9,37.9,37400.0,37.98,37.98,37.9,37.9,37400.0
2012-02-27 12:10:00,37.91,37.96,37.91,37.95,10900.0,37.91,37.96,37.91,37.95,10900.0
2012-02-27 12:15:00,37.95,37.95,37.9,37.91,20700.0,37.95,37.95,37.9,37.91,20700.0
2012-02-27 12:20:00,37.92,37.93,37.9,37.93,9700.0,37.92,37.93,37.9,37.93,9700.0
2012-02-27 12:25:00,37.93,37.93,37.85,37.89,33900.0,37.93,37.93,37.85,37.89,33900.0
2012-02-27 12:30:00,37.89,37.91,37.85,37.86,9500.0,37.89,37.91,37.85,37.86,9500.0
2012-02-27 12:35:00,37.86,37.93,37.86,37.91,9200.0,37.86,37.93,37.86,37.91,9200.0
2012-02-27 12:40:00,37.91,37.94,37.89,37.9,9100.0,37.91,37.94,37.89,37.9,9100.0
2012-02-27 12:45:00,37.89,37.91,37.82,37.9,25300.0,37.89,37.91,37.82,37.9,25300.0
2012-02-27 12:50:00,37.91,37.99,37.88,37.88,30500.0,37.91,37.99,37.88,37.88,30500.0
2012-02-27 12:55:00,37.87,37.91,37.86,37.89,11200.0,37.87,37.91,37.86,37.89,11200.0
2012-02-27 13:00:00,37.91,37.92,37.86,37.86,12600.0,37.91,37.92,37.86,37.86,12600.0
2012-02-27 13:05:00,37.86,37.91,37.85,37.91,13400.0,37.86,37.91,37.85,37.91,13400.0
2012-02-27 13:10:00,37.91,37.94,37.9,37.93,5700.0,37.91,37.94,37.9,37.93,5700.0
2012-02-27 13:15:00,37.93,37.93,37.9,37.91,22100.0,37.93,37.93,37.9,37.91,22100.0
2012-02-27 13:20:00,37.91,37.97,37.9,37.96,16200.0,37.91,37.97,37.9,37.96,16200.0
2012-02-27 13:25:00,37.96,37.97,37.91,37.92,6900.0,37.96,37.97,37.91,37.92,6900.0
2012-02-27 13:30:00,37.91,37.92,37.88,37.89,11900.0,37.91,37.92,37.88,37.89,11900.0
2012-02-27 13:35:00,37.9,37.96,37.9,37.96,10300.0,37.9,37.96,37.9,37.96,10300.0
2012-02-27 13:40:00,37.96,38.0,37.96,38.0,12600.0,37.96,38.0,37.96,38.0,12600.0
2012-02-27 13:45:00,38.0,38.0,37.9,37.9,8800.0,38.0,38.0,37.9,37.9,8800.0
2012-02-27 13:50:00,37.91,37.93,37.87,37.87,16700.0,37.91,37.93,37.87,37.87,16700.0
2012-02-27 13:55:00,37.87,37.96,37.82,37.83,76700.0,37.87,37.96,37.82,37.83,76700.0
2012-02-27 14:00:00,37.83,37.9,37.83,37.89,13200.0,37.83,37.9,37.83,37.89,13200.0
2012-02-27 14:05:00,37.89,37.97,37.89,37.96,12500.0,37.89,37.97,37.89,37.96,12500.0
2012-02-27 14:10:00,37.96,37.97,37.94,37.97,7500.0,37.96,37.97,37.94,37.97,7500.0
2012-02-27 14:15:00,37.96,37.97,37.95,37.95,8800.0,37.96,37.97,37.95,37.95,8800.0
2012-02-27 14:20:00,37.94,37.95,37.9,37.92,6400.0,37.94,37.95,37.9,37.92,6400.0
2012-02-27 14:25:00,37.92,37.99,37.92,37.97,8500.0,37.92,37.99,37.92,37.97,8500.0
2012-02-27 14:30:00,37.98,37.98,37.91,37.94,5300.0,37.98,37.98,37.91,37.94,5300.0
2012-02-27 14:35:00,37.94,37.96,37.93,37.93,9500.0,37.94,37.96,37.93,37.93,9500.0
2012-02-27 14:40:00,37.93,38.0,37.93,37.99,6900.0,37.93,38.0,37.93,37.99,6900.0
2012-02-27 14:45:00,37.99,38.0,37.97,38.0,9000.0,37.99,38.0,37.97,38.0,9000.0
2012-02-27 14:50:00,37.99,38.0,37.97,38.0,10500.0,37.99,38.0,37.97,38.0,10500.0
2012-02-27 14:55:00,37.99,37.99,37.94,37.98,11800.0,37.99,37.99,37.94,37.98,11800.0
2012-02-27 15:00:00,37.98,38.08,37.98,38.05,31900.0,37.98,38.08,37.98,38.05,31900.0
2012-02-27 15:05:00,38.05,38.05,37.99,38.04,15000.0,38.05,38.05,37.99,38.04,15000.0
2012-02-27 15:10:00,38.04,38.09,38.0,38.01,31100.0,38.04,38.09,38.0,38.01,31100.0
2012-02-27 15:15:00,38.01,38.02,37.91,37.99,31800.0,38.01,38.02,37.91,37.99,31800.0
2012-02-27 15:20:00,38.0,38.01,37.93,37.93,19800.0,38.0,38.01,37.93,37.93,19800.0
2012-02-27 15:25:00,37.94,38.03,37.93,37.98,26000.0,37.94,38.03,37.93,37.98,26000.0
2012-02-27 15:30:00,37.97,38.07,37.97,38.06,31900.0,37.97,38.07,37.97,38.06,31900.0
2012-02-27 15:35:00,38.06,38.1,38.02,38.1,34800.0,38.06,38.1,38.02,38.1,34800.0
2012-02-27 15:40:00,38.1,38.15,38.05,38.13,52300.0,38.1,38.15,38.05,38.13,52300.0
2012-02-27 15:45:00,38.12,38.14,38.04,38.11,86800.0,38.12,38.14,38.04,38.11,86800.0
2012-02-27 15:50:00,38.1,38.12,38.03,38.09,156100.0,38.1,38.12,38.03,38.09,156100.0
2012-02-27 15:55:00,38.09,38.13,38.03,38.03,190000.0,38.09,38.13,38.03,38.03,190000.0
2012-02-28 09:30:00,38.02,38.05,37.59,38.01,49600.0,38.02,38.05,37.59,38.01,49600.0
2012-02-28 09:35:00,38.0,38.04,37.94,38.0,25700.0,38.0,38.04,37.94,38.0,25700.0
2012-02-28 09:40:00,38.01,38.04,37.94,37.98,13100.0,38.01,38.04,37.94,37.98,13100.0
2012-02-28 09:45:00,37.97,37.99,37.9,37.96,26200.0,37.97,37.99,37.9,37.96,26200.0
2012-02-28 09:50:00,37.98,38.0,37.94,37.96,80700.0,37.98,38.0,37.94,37.96,80700.0
2012-02-28 09:55:00,37.95,37.97,37.9,37.97,15200.0,37.95,37.97,37.9,37.97,15200.0
2012-02-28 10:00:00,38.0,38.05,37.95,37.99,33800.0,38.0,38.05,37.95,37.99,33800.0
2012-02-28 10:05:00,38.0,38.05,37.84,37.84,38600.0,38.0,38.05,37.84,37.84,38600.0
2012-02-28 10:10:00,37.85,37.89,37.78,37.85,56800.0,37.85,37.89,37.78,37.85,56800.0
2012-02-28 10:15:00,37.86,37.99,37.8,37.93,14500.0,37.86,37.99,37.8,37.93,14500.0
2012-02-28 10:20:00,37.93,38.0,37.92,37.97,18800.0,37.93,38.0,37.92,37.97,18800.0
2012-02-28 10:25:00,37.97,38.01,37.92,37.95,207400.0,37.97,38.01,37.92,37.95,207400.0
2012-02-28 10:30:00,37.96,38.09,37.95,38.07,22200.0,37.96,38.09,37.95,38.07,22200.0
2012-02-28 10:35:00,38.09,38.15,38.06,38.15,13800.0,38.09,38.15,38.06,38.15,13800.0
2012-02-28 10:40:00,38.15,38.24,38.15,38.23,13900.0,38.15,38.24,38.15,38.23,13900.0
2012-02-28 10:45:00,38.23,38.29,38.21,38.22,13400.0,38.23,38.29,38.21,38.22,13400.0
2012-02-28 10:50:00,38.23,38.23,38.13,38.16,14300.0,38.23,38.23,38.13,38.16,14300.0
2012-02-28 10:55:00,38.17,38.17,38.08,38.11,24000.0,38.17,38.17,38.08,38.11,24000.0
2012-02-28 11:00:00,38.11,38.13,38.04,38.04,23100.0,38.11,38.13,38.04,38.04,23100.0
2012-02-28 11:05:00,38.04,38.12,38.02,38.07,29500.0,38.04,38.12,38.02,38.07,29500.0
2012-02-28 11:10:00,38.07,38.08,38.03,38.04,18400.0,38.07,38.08,38.03,38.04,18400.0
2012-02-28 11:15:00,38.05,38.09,38.05,38.07,14300.0,38.05,38.09,38.05,38.07,14300.0
2012-02-28 11:20:00,38.1,38.14,38.09,38.11,12400.0,38.1,38.14,38.09,38.11,12400.0
2012-02-28 11:25:00,38.1,38.13,38.08,38.12,14800.0,38.1,38.13,38.08,38.12,14800.0
2012-02-28 11:30:00,38.12,38.13,38.1,38.11,8600.0,38.12,38.13,38.1,38.11,8600.0
2012-02-28 11:35:00,38.1,38.13,38.08,38.08,24500.0,38.1,38.13,38.08,38.08,24500.0
2012-02-28 11:40:00,38.08,38.08,37.96,37.97,19600.0,38.08,38.08,37.96,37.97,19600.0
2012-02-28 11:45:00,37.98,38.02,37.98,38.0,7700.0,37.98,38.02,37.98,38.0,7700.0
2012-02-28 11:50:00,38.01,38.02,37.97,37.99,8000.0,38.01,38.02,37.97,37.99,8000.0
2012-02-28 11:55:00,38.0,38.02,37.97,38.01,7600.0,38.0,38.02,37.97,38.01,7600.0
2012-02-28 12:00:00,38.0,38.04,38.0,38.02,10600.0,38.0,38.04,38.0,38.02,10600.0
2012-02-28 12:05:00,38.02,38.02,37.99,38.02,5700.0,38.02,38.02,37.99,38.02,5700.0
2012-02-28 12:10:00,38.01,38.02,37.99,38.01,6600.0,38.01,38.02,37.99,38.01,6600.0
2012-02-28 12:15:00,38.01,38.02,37.98,38.0,5000.0,38.01,38.02,37.98,38.0,5000.0
2012-02-28 12:20:00,38.0,38.01,38.0,38.01,3700.0,38.0,38.01,38.0,38.01,3700.0
2012-02-28 12:25:00,38.0,38.01,37.97,37.97,11300.0,38.0,38.01,37.97,37.97,11300.0
2012-02-28 12:30:00,37.98,38.0,37.94,37.97,10500.0,37.98,38.0,37.94,37.97,10500.0
2012-02-28 12:35:00,37.97,37.97,37.91,37.93,7300.0,37.97,37.97,37.91,37.93,7300.0
2012-02-28 12:40:00,37.93,37.93,37.9,37.91,8700.0,37.93,37.93,37.9,37.91,8700.0
2012-02-28 12:45:00,37.91,37.98,37.91,37.97,6800.0,37.91,37.98,37.91,37.97,6800.0
2012-02-28 12:50:00,37.97,37.97,37.93,37.94,14200.0,37.97,37.97,37.93,37.94,14200.0
2012-02-28 12:55:00,37.95,38.0,37.94,38.0,15800.0,37.95,38.0,37.94,38.0,15800.0
2012-02-28 13:00:00,38.0,38.0,37.95,38.0,9900.0,38.0,38.0,37.95,38.0,9900.0
2012-02-28 13:05:00,38.0,38.01,37.97,37.97,8500.0,38.0,38.01,37.97,37.97,8500.0
2012-02-28 13:10:00,37.97,38.02,37.97,38.02,10300.0,37.97,38.02,37.97,38.02,10300.0
2012-02-28 13:15:00,38.02,38.03,38.0,38.01,10500.0,38.02,38.03,38.0,38.01,10500.0
2012-02-28 13:20:00,38.0,38.03,38.0,38.0,11600.0,38.0,38.03,38.0,38.0,11600.0
2012-02-28 13:25:00,37.99,38.01,37.97,37.99,36000.0,37.99,38.01,37.97,37.99,36000.0
2012-02-28 13:30:00,37.98,37.99,37.95,37.98,12300.0,37.98,37.99,37.95,37.98,12300.0
2012-02-28 13:35:00,37.98,37.99,37.96,37.99,18200.0,37.98,37.99,37.96,37.99,18200.0
2012-02-28 13:40:00,38.0,38.0,37.96,37.97,2800.0,38.0,38.0,37.96,37.97,2800.0
2012-02-28 13:45:00,37.97,37.98,37.92,37.92,11100.0,37.97,37.98,37.92,37.92,11100.0
2012-02-28 13:50:00,37.9,37.92,37.86,37.86,48200.0,37.9,37.92,37.86,37.86,48200.0
2012-02-28 13:55:00,37.86,37.91,37.83,37.87,57100.0,37.86,37.91,37.83,37.87,57100.0
2012-02-28 14:00:00,37.87,37.91,37.85,37.9,24000.0,37.87,37.91,37.85,37.9,24000.0
2012-02-28 14:05:00,37.9,37.94,37.89,37.91,70800.0,37.9,37.94,37.89,37.91,70800.0
2012-02-28 14:10:00,37.9,37.94,37.9,37.9,41300.0,37.9,37.94,37.9,37.9,41300.0
2012-02-28 14:15:00,37.9,37.93,37.84,37.85,32600.0,37.9,37.93,37.84,37.85,32600.0
2012-02-28 14:20:00,37.84,37.87,37.83,37.83,13400.0,37.84,37.87,37.83,37.83,13400.0
2012-02-28 14:25:00,37.83,37.83,37.78,37.81,36500.0,37.83,37.83,37.78,37.81,36500.0
2012-02-28 14:30:00,37.8,37.9,37.8,37.89,26300.0,37.8,37.9,37.8,37.89,26300.0
2012-02-28 14:35:00,37.89,37.89,37.86,37.87,38800.0,37.89,37.89,37.86,37.87,38800.0
2012-02-28 14:40:00,37.88,37.88,37.81,37.83,28900.0,37.88,37.88,37.81,37.83,28900.0
2012-02-28 14:45:00,37.84,37.89,37.81,37.82,51200.0,37.84,37.89,37.81,37.82,51200.0
2012-02-28 14:50:00,37.83,37.87,37.82,37.83,10700.0,37.83,37.87,37.82,37.83,10700.0
2012-02-28 14:55:00,37.82,37.85,37.82,37.82,10500.0,37.82,37.85,37.82,37.82,10500.0
2012-02-28 15:00:00,37.83,37.86,37.81,37.86,69400.0,37.83,37.86,37.81,37.86,69400.0
2012-02-28 15:05:00,37.86,37.89,37.84,37.85,30000.0,37.86,37.89,37.84,37.85,30000.0
2012-02-28 15:10:00,37.85,37.93,37.85,37.93,15800.0,37.85,37.93,37.85,37.93,15800.0
2012-02-28 15:15:00,37.93,37.99,37.93,37.96,14700.0,37.93,37.99,37.93,37.96,14700.0
2012-02-28 15:20:00,37.96,37.98,37.95,37.96,14300.0,37.96,37.98,37.95,37.96,14300.0
2012-02-28 15:25:00,37.95,37.97,37.94,37.95,28600.0,37.95,37.97,37.94,37.95,28600.0
2012-02-28 15:30:00,37.95,37.95,37.91,37.94,19100.0,37.95,37.95,37.91,37.94,19100.0
2012-02-28 15:35:00,37.93,37.94,37.92,37.93,42200.0,37.93,37.94,37.92,37.93,42200.0
2012-02-28 15:40:00,37.93,37.95,37.91,37.92,62000.0,37.93,37.95,37.91,37.92,62000.0
2012-02-28 15:45:00,37.92,37.96,37.92,37.92,58200.0,37.92,37.96,37.92,37.92,58200.0
2012-02-28 15:50:00,37.93,37.96,37.92,37.94,96800.0,37.93,37.96,37.92,37.94,96800.0
2012-02-28 15:55:00,37.94,37.99,37.94,37.98,93200.0,37.94,37.99,37.94,37.98,93200.0
2012-02-29 09:30:00,38.05,38.2,37.94,38.18,39800.0,38.05,38.2,37.94,38.18,39800.0
2012-02-29 09:35:00,38.19,38.24,38.1,38.13,24900.0,38.19,38.24,38.1,38.13,24900.0
2012-02-29 09:40:00,38.11,38.18,38.08,38.15,24000.0,38.11,38.18,38.08,38.15,24000.0
2012-02-29 09:45:00,38.16,38.42,38.15,38.34,52700.0,38.16,38.42,38.15,38.34,52700.0
2012-02-29 09:50:00,38.34,38.34,38.25,38.28,22500.0,38.34,38.34,38.25,38.28,22500.0
2012-02-29 09:55:00,38.27,38.3,38.2,38.21,22700.0,38.27,38.3,38.2,38.21,22700.0
2012-02-29 10:00:00,38.22,38.26,38.07,38.11,29200.0,38.22,38.26,38.07,38.11,29200.0
2012-02-29 10:05:00,38.11,38.18,37.98,38.13,64500.0,38.11,38.18,37.98,38.13,64500.0
2012-02-29 10:10:00,38.16,38.16,38.05,38.05,48800.0,38.16,38.16,38.05,38.05,48800.0
2012-02-29 10:15:00,38.04,38.13,38.03,38.09,30500.0,38.04,38.13,38.03,38.09,30500.0
2012-02-29 10:20:00,38.09,38.19,38.06,38.19,19600.0,38.09,38.19,38.06,38.19,19600.0
2012-02-29 10:25:00,38.2,38.2,38.08,38.09,23200.0,38.2,38.2,38.08,38.09,23200.0
2012-02-29 10:30:00,38.08,38.14,38.04,38.1,26000.0,38.08,38.14,38.04,38.1,26000.0
2012-02-29 10:35:00,38.1,38.11,37.99,38.01,47300.0,38.1,38.11,37.99,38.01,47300.0
2012-02-29 10:40:00,38.0,38.02,37.97,37.98,28300.0,38.0,38.02,37.97,37.98,28300.0
2012-02-29 10:45:00,37.98,37.98,37.65,37.71,80600.0,37.98,37.98,37.65,37.71,80600.0
2012-02-29 10:50:00,37.69,37.74,37.55,37.74,46900.0,37.69,37.74,37.55,37.74,46900.0
2012-02-29 10:55:00,37.76,37.8,37.72,37.78,139900.0,37.76,37.8,37.72,37.78,139900.0
2012-02-29 11:00:00,37.79,37.84,37.78,37.83,16800.0,37.79,37.84,37.78,37.83,16800.0
2012-02-29 11:05:00,37.83,37.9,37.78,37.89,32600.0,37.83,37.9,37.78,37.89,32600.0
2012-02-29 11:10:00,37.9,37.93,37.85,37.85,21700.0,37.9,37.93,37.85,37.85,21700.0
2012-02-29 11:15:00,37.85,37.96,37.85,37.96,36700.0,37.85,37.96,37.85,37.96,36700.0
2012-02-29 11:20:00,37.95,37.95,37.85,37.89,34000.0,37.95,37.95,37.85,37.89,34000.0
2012-02-29 11:25:00,37.9,37.9,37.82,37.83,26900.0,37.9,37.9,37.82,37.83,26900.0
2012-02-29 11:30:00,37.83,37.87,37.79,37.84,31800.0,37.83,37.87,37.79,37.84,31800.0
2012-02-29 11:35:00,37.83,37.89,37.81,37.88,15500.0,37.83,37.89,37.81,37.88,15500.0
2012-02-29 11:40:00,37.91,38.05,37.91,37.99,21900.0,37.91,38.05,37.91,37.99,21900.0
2012-02-29 11:45:00,37.99,38.02,37.97,38.02,8000.0,37.99,38.02,37.97,38.02,8000.0
2012-02-29 11:50:00,38.02,38.06,38.01,38.04,12400.0,38.02,38.06,38.01,38.04,12400.0
2012-02-29 11:55:00,38.06,38.07,38.01,38.04,7300.0,38.06,38.07,38.01,38.04,7300.0
2012-02-29 12:00:00,38.05,38.09,38.05,38.08,9700.0,38.05,38.09,38.05,38.08,9700.0
2012-02-29 12:05:00,38.06,38.07,37.99,38.03,17100.0,38.06,38.07,37.99,38.03,17100.0
2012-02-29 12:10:00,38.03,38.07,38.01,38.06,3800.0,38.03,38.07,38.01,38.06,3800.0
2012-02-29 12:15:00,38.07,38.13,38.07,38.09,12100.0,38.07,38.13,38.07,38.09,12100.0
2012-02-29 12:20:00,38.08,38.14,38.07,38.08,7000.0,38.08,38.14,38.07,38.08,7000.0
2012-02-29 12:25:00,38.08,38.15,38.08,38.12,14000.0,38.08,38.15,38.08,38.12,14000.0
2012-02-29 12:30:00,38.12,38.15,38.09,38.09,7800.0,38.12,38.15,38.09,38.09,7800.0
2012-02-29 12:35:00,38.09,38.11,38.08,38.09,5300.0,38.09,38.11,38.08,38.09,5300.0
2012-02-29 12:40:00,38.08,38.08,37.96,37.97,12300.0,38.08,38.08,37.96,37.97,12300.0
2012-02-29 12:45:00,37.98,38.0,37.97,37.97,8600.0,37.98,38.0,37.97,37.97,8600.0
2012-02-29 12:50:00,37.98,38.03,37.98,38.02,9600.0,37.98,38.03,37.98,38.02,9600.0
2012-02-29 12:55:00,38.02,38.04,38.0,38.03,5700.0,38.02,38.04,38.0,38.03,5700.0
2012-02-29 13:00:00,38.04,38.09,38.04,38.07,3900.0,38.04,38.09,38.04,38.07,3900.0
2012-02-29 13:05:00,38.07,38.14,38.06,38.12,10300.0,38.07,38.14,38.06,38.12,10300.0
2012-02-29 13:10:00,38.11,38.11,38.05,38.06,10300.0,38.11,38.11,38.05,38.06,10300.0
2012-02-29 13:15:00,38.05,38.05,37.98,37.99,17500.0,38.05,38.05,37.98,37.99,17500.0
2012-02-29 13:20:00,37.99,38.1,37.98,38.09,13400.0,37.99,38.1,37.98,38.09,13400.0
2012-02-29 13:25:00,38.1,38.12,38.09,38.09,9200.0,38.1,38.12,38.09,38.09,9200.0
2012-02-29 13:30:00,38.1,38.13,38.05,38.13,41100.0,38.1,38.13,38.05,38.13,41100.0
2012-02-29 13:35:00,38.12,38.16,38.12,38.14,15900.0,38.12,38.16,38.12,38.14,15900.0
2012-02-29 13:40:00,38.14,38.2,38.13,38.19,12100.0,38.14,38.2,38.13,38.19,12100.0
2012-02-29 13:45:00,38.19,38.2,38.16,38.2,12400.0,38.19,38.2,38.16,38.2,12400.0
2012-02-29 13:50:00,38.2,38.21,38.14,38.14,10600.0,38.2,38.21,38.14,38.14,10600.0
2012-02-29 13:55:00,38.15,38.22,38.14,38.21,9900.0,38.15,38.22,38.14,38.21,9900.0
2012-02-29 14:00:00,38.21,38.23,38.17,38.23,9300.0,38.21,38.23,38.17,38.23,9300.0
2012-02-29 14:05:00,38.23,38.25,38.17,38.17,9300.0,38.23,38.25,38.17,38.17,9300.0
2012-02-29 14:10:00,38.18,38.21,38.12,38.12,12800.0,38.18,38.21,38.12,38.12,12800.0
2012-02-29 14:15:00,38.12,38.12,38.09,38.11,7700.0,38.12,38.12,38.09,38.11,7700.0
2012-02-29 14:20:00,38.11,38.13,38.09,38.12,6400.0,38.11,38.13,38.09,38.12,6400.0
2012-02-29 14:25:00,38.12,38.16,38.11,38.14,8200.0,38.12,38.16,38.11,38.14,8200.0
2012-02-29 14:30:00,38.14,38.14,38.04,38.04,10700.0,38.14,38.14,38.04,38.04,10700.0
2012-02-29 14:35:00,38.04,38.06,38.03,38.03,7300.0,38.04,38.06,38.03,38.03,7300.0
2012-02-29 14:40:00,38.02,38.03,37.97,38.01,10800.0,38.02,38.03,37.97,38.01,10800.0
2012-02-29 14:45:00,38.0,38.02,37.96,38.02,9600.0,38.0,38.02,37.96,38.02,9600.0
2012-02-29 14:50:00,38.02,38.08,38.01,38.06,100800.0,38.02,38.08,38.01,38.06,100800.0
2012-02-29 14:55:00,38.06,38.1,38.02,38.03,23800.0,38.06,38.1,38.02,38.03,23800.0
2012-02-29 15:00:00,38.01,38.02,37.97,37.97,32900.0,38.01,38.02,37.97,37.97,32900.0
2012-02-29 15:05:00,37.96,38.03,37.96,38.0,12100.0,37.96,38.03,37.96,38.0,12100.0
2012-02-29 15:10:00,38.0,38.05,37.98,38.05,26700.0,38.0,38.05,37.98,38.05,26700.0
2012-02-29 15:15:00,38.04,38.07,38.01,38.04,15000.0,38.04,38.07,38.01,38.04,15000.0
2012-02-29 15:20:00,38.04,38.04,37.98,37.98,18100.0,38.04,38.04,37.98,37.98,18100.0
2012-02-29 15:25:00,37.98,38.02,37.97,38.01,28300.0,37.98,38.02,37.97,38.01,28300.0
2012-02-29 15:30:00,38.0,38.01,37.91,37.99,58400.0,38.0,38.01,37.91,37.99,58400.0
2012-02-29 15:35:00,37.98,37.98,37.87,37.91,43700.0,37.98,37.98,37.87,37.91,43700.0
2012-02-29 15:40:00,37.9,38.01,37.89,37.99,47800.0,37.9,38.01,37.89,37.99,47800.0
2012-02-29 15:45:00,37.99,38.05,37.94,38.01,89500.0,37.99,38.05,37.94,38.01,89500.0
2012-02-29 15:50:00,38.02,38.02,37.84,37.85,184100.0,38.02,38.02,37.84,37.85,184100.0
2012-02-29 15:55:00,37.84,37.89,37.82,37.87,237900.0,37.84,37.89,37.82,37.87,237900.0
2012-03-01 09:30:00,38.06,38.15,37.3,38.13,72200.0,38.06,38.15,37.3,38.13,72200.0
2012-03-01 09:35:00,38.1,38.34,38.1,38.28,54500.0,38.1,38.34,38.1,38.28,54500.0
2012-03-01 09:40:00,38.3,38.33,38.07,38.26,30700.0,38.3,38.33,38.07,38.26,30700.0
2012-03-01 09:45:00,38.26,38.41,38.24,38.37,23200.0,38.26,38.41,38.24,38.37,23200.0
2012-03-01 09:50:00,38.36,38.51,38.36,38.48,64400.0,38.36,38.51,38.36,38.48,64400.0
2012-03-01 09:55:00,38.48,38.52,38.32,38.35,15500.0,38.48,38.52,38.32,38.35,15500.0
2012-03-01 10:00:00,38.34,38.35,38.1,38.2,78500.0,38.34,38.35,38.1,38.2,78500.0
2012-03-01 10:05:00,38.2,38.28,38.13,38.18,22000.0,38.2,38.28,38.13,38.18,22000.0
2012-03-01 10:10:00,38.21,38.34,38.21,38.24,19700.0,38.21,38.34,38.21,38.24,19700.0
2012-03-01 10:15:00,38.25,38.27,38.15,38.22,8100.0,38.25,38.27,38.15,38.22,8100.0
2012-03-01 10:20:00,38.22,38.3,38.21,38.3,9200.0,38.22,38.3,38.21,38.3,9200.0
2012-03-01 10:25:00,38.3,38.32,38.23,38.23,8900.0,38.3,38.32,38.23,38.23,8900.0
2012-03-01 10:30:00,38.22,38.23,38.03,38.07,10700.0,38.22,38.23,38.03,38.07,10700.0
2012-03-01 10:35:00,38.06,38.1,38.01,38.05,11200.0,38.06,38.1,38.01,38.05,11200.0
2012-03-01 10:40:00,38.05,38.09,38.01,38.03,21400.0,38.05,38.09,38.01,38.03,21400.0
2012-03-01 10:45:00,38.02,38.05,37.97,37.99,24000.0,38.02,38.05,37.97,37.99,24000.0
2012-03-01 10:50:00,37.99,38.0,37.9,37.98,25400.0,37.99,38.0,37.9,37.98,25400.0
2012-03-01 10:55:00,37.98,38.11,37.98,38.08,12100.0,37.98,38.11,37.98,38.08,12100.0
2012-03-01 11:00:00,38.07,38.13,38.06,38.1,13600.0,38.07,38.13,38.06,38.1,13600.0
2012-03-01 11:05:00,38.12,38.16,38.1,38.1,16100.0,38.12,38.16,38.1,38.1,16100.0
2012-03-01 11:10:00,38.1,38.19,38.1,38.14,20400.0,38.1,38.19,38.1,38.14,20400.0
2012-03-01 11:15:00,38.15,38.23,38.12,38.22,13200.0,38.15,38.23,38.12,38.22,13200.0
2012-03-01 11:20:00,38.22,38.25,38.15,38.15,8400.0,38.22,38.25,38.15,38.15,8400.0
2012-03-01 11:25:00,38.16,38.23,38.12,38.23,25100.0,38.16,38.23,38.12,38.23,25100.0
2012-03-01 11:30:00,38.23,38.33,38.22,38.25,29400.0,38.23,38.33,38.22,38.25,29400.0
2012-03-01 11:35:00,38.25,38.31,38.22,38.23,15200.0,38.25,38.31,38.22,38.23,15200.0
2012-03-01 11:40:00,38.22,38.28,38.22,38.25,13500.0,38.22,38.28,38.22,38.25,13500.0
2012-03-01 11:45:00,38.25,38.29,38.24,38.25,4200.0,38.25,38.29,38.24,38.25,4200.0
2012-03-01 11:50:00,38.25,38.27,38.2,38.22,7400.0,38.25,38.27,38.2,38.22,7400.0
2012-03-01 11:55:00,38.21,38.27,38.21,38.25,5600.0,38.21,38.27,38.21,38.25,5600.0
2012-03-01 12:00:00,38.24,38.26,38.22,38.23,8200.0,38.24,38.26,38.22,38.23,8200.0
2012-03-01 12:05:00,38.23,38.25,38.19,38.2,7700.0,38.23,38.25,38.19,38.2,7700.0
2012-03-01 12:10:00,38.2,38.27,38.19,38.27,6800.0,38.2,38.27,38.19,38.27,6800.0
2012-03-01 12:15:00,38.28,38.29,38.26,38.27,7800.0,38.28,38.29,38.26,38.27,7800.0
2012-03-01 12:20:00,38.28,38.31,38.21,38.23,18100.0,38.28,38.31,38.21,38.23,18100.0
2012-03-01 12:25:00,38.23,38.24,38.22,38.23,2600.0,38.23,38.24,38.22,38.23,2600.0
2012-03-01 12:30:00,38.24,38.26,38.23,38.23,4600.0,38.24,38.26,38.23,38.23,4600.0
2012-03-01 12:35:00,38.23,38.23,38.21,38.22,4400.0,38.23,38.23,38.21,38.22,4400.0
2012-03-01 12:40:00,38.22,38.23,38.21,38.23,3400.0,38.22,38.23,38.21,38.23,3400.0
2012-03-01 12:45:00,38.23,38.26,38.22,38.24,17400.0,38.23,38.26,38.22,38.24,17400.0
2012-03-01 12:50:00,38.25,38.28,38.2,38.28,15400.0,38.25,38.28,38.2,38.28,15400.0
2012-03-01 12:55:00,38.27,38.28,38.24,38.26,5800.0,38.27,38.28,38.24,38.26,5800.0
2012-03-01 13:00:00,38.26,38.26,38.2,38.21,7500.0,38.26,38.26,38.2,38.21,7500.0
2012-03-01 13:05:00,38.2,38.22,38.19,38.21,3500.0,38.2,38.22,38.19,38.21,3500.0
2012-03-01 13:10:00,38.21,38.22,38.16,38.18,8100.0,38.21,38.22,38.16,38.18,8100.0
2012-03-01 13:15:00,38.16,38.18,38.16,38.18,4200.0,38.16,38.18,38.16,38.18,4200.0
2012-03-01 13:20:00,38.19,38.3,38.17,38.26,62600.0,38.19,38.3,38.17,38.26,62600.0
2012-03-01 13:25:00,38.28,38.28,38.23,38.28,5900.0,38.28,38.28,38.23,38.28,5900.0
2012-03-01 13:30:00,38.29,38.31,38.27,38.29,13000.0,38.29,38.31,38.27,38.29,13000.0
2012-03-01 13:35:00,38.28,38.3,38.27,38.29,4500.0,38.28,38.3,38.27,38.29,4500.0
2012-03-01 13:40:00,38.29,38.34,38.23,38.26,49700.0,38.29,38.34,38.23,38.26,49700.0
2012-03-01 13:45:00,38.26,38.3,38.26,38.27,6600.0,38.26,38.3,38.26,38.27,6600.0
2012-03-01 13:50:00,38.27,38.29,38.25,38.28,7300.0,38.27,38.29,38.25,38.28,7300.0
2012-03-01 13:55:00,38.28,38.3,38.27,38.3,12100.0,38.28,38.3,38.27,38.3,12100.0
2012-03-01 14:00:00,38.3,38.34,38.29,38.34,24300.0,38.3,38.34,38.29,38.34,24300.0
2012-03-01 14:05:00,38.34,38.36,38.3,38.32,7300.0,38.34,38.36,38.3,38.32,7300.0
2012-03-01 14:10:00,38.31,38.35,38.27,38.28,21800.0,38.31,38.35,38.27,38.28,21800.0
2012-03-01 14:15:00,38.27,38.31,38.24,38.24,18300.0,38.27,38.31,38.24,38.24,18300.0
2012-03-01 14:20:00,38.23,38.29,38.22,38.22,17400.0,38.23,38.29,38.22,38.22,17400.0
2012-03-01 14:25:00,38.22,38.23,38.2,38.2,6500.0,38.22,38.23,38.2,38.2,6500.0
2012-03-01 14:30:00,38.2,38.26,38.2,38.22,26400.0,38.2,38.26,38.2,38.22,26400.0
2012-03-01 14:35:00,38.23,38.24,38.18,38.18,8800.0,38.23,38.24,38.18,38.18,8800.0
2012-03-01 14:40:00,38.18,38.18,38.13,38.14,10100.0,38.18,38.18,38.13,38.14,10100.0
2012-03-01 14:45:00,38.14,38.18,38.13,38.18,10200.0,38.14,38.18,38.13,38.18,10200.0
2012-03-01 14:50:00,38.18,38.18,38.12,38.18,7200.0,38.18,38.18,38.12,38.18,7200.0
2012-03-01 14:55:00,38.17,38.18,38.15,38.16,9400.0,38.17,38.18,38.15,38.16,9400.0
2012-03-01 15:00:00,38.16,38.18,38.13,38.13,9500.0,38.16,38.18,38.13,38.13,9500.0
2012-03-01 15:05:00,38.12,38.13,38.07,38.08,12000.0,38.12,38.13,38.07,38.08,12000.0
2012-03-01 15:10:00,38.08,38.16,38.07,38.08,18600.0,38.08,38.16,38.07,38.08,18600.0
2012-03-01 15:15:00,38.06,38.1,38.0,38.0,14500.0,38.06,38.1,38.0,38.0,14500.0
2012-03-01 15:20:00,37.99,38.03,37.95,37.98,32600.0,37.99,38.03,37.95,37.98,32600.0
2012-03-01 15:25:00,37.98,38.09,37.98,38.08,24200.0,37.98,38.09,37.98,38.08,24200.0
2012-03-01 15:30:00,38.08,38.08,37.98,38.01,27700.0,38.08,38.08,37.98,38.01,27700.0
2012-03-01 15:35:00,38.02,38.04,37.95,38.0,45300.0,38.02,38.04,37.95,38.0,45300.0
2012-03-01 15:40:00,38.0,38.0,37.99,37.99,117300.0,38.0,38.0,37.99,37.99,117300.0
2012-03-01 15:45:00,37.99,38.0,37.98,38.0,120500.0,37.99,38.0,37.98,38.0,120500.0
2012-03-01 15:50:00,38.0,38.01,37.97,38.0,513000.0,38.0,38.01,37.97,38.0,513000.0
2012-03-01 15:55:00,38.0,38.01,37.96,37.99,109600.0,38.0,38.01,37.96,37.99,109600.0
2012-03-02 09:30:00,37.9,37.9,37.75,37.77,21800.0,37.9,37.9,37.75,37.77,21800.0
2012-03-02 09:35:00,37.78,37.87,37.68,37.68,21000.0,37.78,37.87,37.68,37.68,21000.0
2012-03-02 09:40:00,37.71,37.73,37.61,37.73,16500.0,37.71,37.73,37.61,37.73,16500.0
2012-03-02 09:45:00,37.73,37.81,37.65,37.65,25800.0,37.73,37.81,37.65,37.65,25800.0
2012-03-02 09:50:00,37.65,37.79,37.65,37.78,45000.0,37.65,37.79,37.65,37.78,45000.0
2012-03-02 09:55:00,37.76,37.78,37.7,37.71,29100.0,37.76,37.78,37.7,37.71,29100.0
2012-03-02 10:00:00,37.71,37.75,37.69,37.74,21700.0,37.71,37.75,37.69,37.74,21700.0
2012-03-02 10:05:00,37.74,37.75,37.6,37.66,29300.0,37.74,37.75,37.6,37.66,29300.0
2012-03-02 10:10:00,37.66,37.72,37.62,37.65,66600.0,37.66,37.72,37.62,37.65,66600.0
2012-03-02 10:15:00,37.64,37.69,37.64,37.66,99100.0,37.64,37.69,37.64,37.66,99100.0
2012-03-02 10:20:00,37.66,37.77,37.66,37.69,55100.0,37.66,37.77,37.66,37.69,55100.0
2012-03-02 10:25:00,37.69,37.72,37.66,37.7,22100.0,37.69,37.72,37.66,37.7,22100.0
2012-03-02 10:30:00,37.7,37.71,37.63,37.63,15700.0,37.7,37.71,37.63,37.63,15700.0
2012-03-02 10:35:00,37.66,37.67,37.54,37.54,25900.0,37.66,37.67,37.54,37.54,25900.0
2012-03-02 10:40:00,37.54,37.71,37.53,37.71,14300.0,37.54,37.71,37.53,37.71,14300.0
2012-03-02 10:45:00,37.7,37.7,37.6,37.61,23400.0,37.7,37.7,37.6,37.61,23400.0
2012-03-02 10:50:00,37.6,37.69,37.6,37.67,20100.0,37.6,37.69,37.6,37.67,20100.0
2012-03-02 10:55:00,37.68,37.71,37.59,37.59,31700.0,37.68,37.71,37.59,37.59,31700.0
2012-03-02 11:00:00,37.6,37.61,37.57,37.58,9000.0,37.6,37.61,37.57,37.58,9000.0
2012-03-02 11:05:00,37.59,37.68,37.59,37.67,17800.0,37.59,37.68,37.59,37.67,17800.0
2012-03-02 11:10:00,37.67,37.68,37.62,37.62,8800.0,37.67,37.68,37.62,37.62,8800.0
2012-03-02 11:15:00,37.61,37.68,37.61,37.67,23100.0,37.61,37.68,37.61,37.67,23100.0
2012-03-02 11:20:00,37.68,37.71,37.68,37.68,16000.0,37.68,37.71,37.68,37.68,16000.0
2012-03-02 11:25:00,37.69,37.7,37.66,37.69,13800.0,37.69,37.7,37.66,37.69,13800.0
2012-03-02 11:30:00,37.68,37.74,37.66,37.72,10300.0,37.68,37.74,37.66,37.72,10300.0
2012-03-02 11:35:00,37.72,37.72,37.66,37.71,14800.0,37.72,37.72,37.66,37.71,14800.0
2012-03-02 11:40:00,37.71,37.71,37.45,37.51,27600.0,37.71,37.71,37.45,37.51,27600.0
2012-03-02 11:45:00,37.52,37.52,37.43,37.43,19500.0,37.52,37.52,37.43,37.43,19500.0
2012-03-02 11:50:00,37.43,37.43,37.32,37.38,16700.0,37.43,37.43,37.32,37.38,16700.0
2012-03-02 11:55:00,37.38,37.4,37.33,37.34,17700.0,37.38,37.4,37.33,37.34,17700.0
2012-03-02 12:00:00,37.34,37.36,37.3,37.35,27200.0,37.34,37.36,37.3,37.35,27200.0
2012-03-02 12:05:00,37.35,37.36,37.25,37.25,26800.0,37.35,37.36,37.25,37.25,26800.0
2012-03-02 12:10:00,37.24,37.24,37.13,37.14,74600.0,37.24,37.24,37.13,37.14,74600.0
2012-03-02 12:15:00,37.15,37.2,37.08,37.13,51800.0,37.15,37.2,37.08,37.13,51800.0
2012-03-02 12:20:00,37.13,37.15,37.06,37.09,23900.0,37.13,37.15,37.06,37.09,23900.0
2012-03-02 12:25:00,37.08,37.1,37.05,37.08,26600.0,37.08,37.1,37.05,37.08,26600.0
2012-03-02 12:30:00,37.08,37.11,37.08,37.09,37600.0,37.08,37.11,37.08,37.09,37600.0
2012-03-02 12:35:00,37.09,37.11,37.08,37.1,23100.0,37.09,37.11,37.08,37.1,23100.0
2012-03-02 12:40:00,37.1,37.11,37.03,37.04,28300.0,37.1,37.11,37.03,37.04,28300.0
2012-03-02 12:45:00,37.04,37.05,37.01,37.05,35100.0,37.04,37.05,37.01,37.05,35100.0
2012-03-02 12:50:00,37.06,37.11,37.0,37.0,31500.0,37.06,37.11,37.0,37.0,31500.0
2012-03-02 12:55:00,37.01,37.01,36.95,36.98,35700.0,37.01,37.01,36.95,36.98,35700.0
2012-03-02 13:00:00,36.98,36.98,36.93,36.94,45400.0,36.98,36.98,36.93,36.94,45400.0
2012-03-02 13:05:00,36.94,36.95,36.88,36.92,20900.0,36.94,36.95,36.88,36.92,20900.0
2012-03-02 13:10:00,36.93,36.95,36.85,36.87,28100.0,36.93,36.95,36.85,36.87,28100.0
2012-03-02 13:15:00,36.87,36.88,36.83,36.84,62700.0,36.87,36.88,36.83,36.84,62700.0
2012-03-02 13:20:00,36.83,36.83,36.76,36.77,36500.0,36.83,36.83,36.76,36.77,36500.0
2012-03-02 13:25:00,36.78,36.92,36.78,36.92,31200.0,36.78,36.92,36.78,36.92,31200.0
2012-03-02 13:30:00,36.91,37.02,36.91,37.01,57200.0,36.91,37.02,36.91,37.01,57200.0
2012-03-02 13:35:00,37.01,37.01,36.94,36.94,94000.0,37.01,37.01,36.94,36.94,94000.0
2012-03-02 13:40:00,36.95,36.96,36.94,36.95,32600.0,36.95,36.96,36.94,36.95,32600.0
2012-03-02 13:45:00,36.95,36.96,36.9,36.9,30600.0,36.95,36.96,36.9,36.9,30600.0
2012-03-02 13:50:00,36.91,36.97,36.9,36.96,17200.0,36.91,36.97,36.9,36.96,17200.0
2012-03-02 13:55:00,36.96,36.98,36.94,36.97,21900.0,36.96,36.98,36.94,36.97,21900.0
2012-03-02 14:00:00,36.97,37.04,36.97,37.04,34000.0,36.97,37.04,36.97,37.04,34000.0
2012-03-02 14:05:00,37.04,37.05,36.98,36.98,30000.0,37.04,37.05,36.98,36.98,30000.0
2012-03-02 14:10:00,36.98,36.99,36.91,36.91,33000.0,36.98,36.99,36.91,36.91,33000.0
2012-03-02 14:15:00,36.91,36.93,36.89,36.9,61300.0,36.91,36.93,36.89,36.9,61300.0
2012-03-02 14:20:00,36.89,36.9,36.78,36.85,93300.0,36.89,36.9,36.78,36.85,93300.0
2012-03-02 14:25:00,36.85,36.89,36.85,36.85,28300.0,36.85,36.89,36.85,36.85,28300.0
2012-03-02 14:30:00,36.85,36.91,36.85,36.88,14500.0,36.85,36.91,36.85,36.88,14500.0
2012-03-02 14:35:00,36.88,36.89,36.87,36.88,22900.0,36.88,36.89,36.87,36.88,22900.0
2012-03-02 14:40:00,36.89,36.89,36.85,36.86,23100.0,36.89,36.89,36.85,36.86,23100.0
2012-03-02 14:45:00,36.86,36.92,36.86,36.91,15500.0,36.86,36.92,36.86,36.91,15500.0
2012-03-02 14:50:00,36.91,36.96,36.91,36.95,23800.0,36.91,36.96,36.91,36.95,23800.0
2012-03-02 14:55:00,36.96,37.01,36.96,37.01,20400.0,36.96,37.01,36.96,37.01,20400.0
2012-03-02 15:00:00,37.01,37.07,37.01,37.03,40100.0,37.01,37.07,37.01,37.03,40100.0
2012-03-02 15:05:00,37.03,37.03,36.94,36.97,34100.0,37.03,37.03,36.94,36.97,34100.0
2012-03-02 15:10:00,36.97,36.99,36.95,36.95,22200.0,36.97,36.99,36.95,36.95,22200.0
2012-03-02 15:15:00,36.97,36.97,36.94,36.96,15900.0,36.97,36.97,36.94,36.96,15900.0
2012-03-02 15:20:00,36.97,36.97,36.96,36.97,25500.0,36.97,36.97,36.96,36.97,25500.0
2012-03-02 15:25:00,36.97,37.05,36.95,37.05,39800.0,36.97,37.05,36.95,37.05,39800.0
2012-03-02 15:30:00,37.06,37.14,37.05,37.14,22800.0,37.06,37.14,37.05,37.14,22800.0
2012-03-02 15:35:00,37.14,37.14,37.03,37.03,56400.0,37.14,37.14,37.03,37.03,56400.0
2012-03-02 15:40:00,37.04,37.11,37.04,37.1,91400.0,37.04,37.11,37.04,37.1,91400.0
2012-03-02 15:45:00,37.1,37.14,37.1,37.12,64900.0,37.1,37.14,37.1,37.12,64900.0
2012-03-02 15:50:00,37.12,37.13,37.06,37.09,96800.0,37.12,37.13,37.06,37.09,96800.0
2012-03-02 15:55:00,37.08,37.11,37.06,37.07,170200.0,37.08,37.11,37.06,37.07,170200.0
2012-03-05 09:30:00,37.03,37.06,36.91,36.92,32700.0,37.03,37.06,36.91,36.92,32700.0
2012-03-05 09:35:00,36.92,36.97,36.81,36.89,15100.0,36.92,36.97,36.81,36.89,15100.0
2012-03-05 09:40:00,36.89,36.97,36.77,36.77,17000.0,36.89,36.97,36.77,36.77,17000.0
2012-03-05 09:45:00,36.77,36.88,36.75,36.86,16100.0,36.77,36.88,36.75,36.86,16100.0
2012-03-05 09:50:00,36.86,37.0,36.85,36.9,13600.0,36.86,37.0,36.85,36.9,13600.0
2012-03-05 09:55:00,36.92,36.93,36.86,36.88,8400.0,36.92,36.93,36.86,36.88,8400.0
2012-03-05 10:00:00,36.9,37.05,36.83,37.0,79700.0,36.9,37.05,36.83,37.0,79700.0
2012-03-05 10:05:00,37.01,37.09,36.98,37.06,36800.0,37.01,37.09,36.98,37.06,36800.0
2012-03-05 10:10:00,37.08,37.08,36.96,37.0,45700.0,37.08,37.08,36.96,37.0,45700.0
2012-03-05 10:15:00,37.01,37.04,36.89,36.92,30600.0,37.01,37.04,36.89,36.92,30600.0
2012-03-05 10:20:00,36.92,36.95,36.77,36.82,37200.0,36.92,36.95,36.77,36.82,37200.0
2012-03-05 10:25:00,36.8,36.84,36.74,36.83,19000.0,36.8,36.84,36.74,36.83,19000.0
2012-03-05 10:30:00,36.83,36.85,36.75,36.84,12200.0,36.83,36.85,36.75,36.84,12200.0
2012-03-05 10:35:00,36.84,36.87,36.81,36.85,18900.0,36.84,36.87,36.81,36.85,18900.0
2012-03-05 10:40:00,36.84,36.9,36.81,36.81,32500.0,36.84,36.9,36.81,36.81,32500.0
2012-03-05 10:45:00,36.8,36.84,36.79,36.83,16800.0,36.8,36.84,36.79,36.83,16800.0
2012-03-05 10:50:00,36.84,36.91,36.83,36.84,18000.0,36.84,36.91,36.83,36.84,18000.0
2012-03-05 10:55:00,36.85,36.86,36.79,36.86,17200.0,36.85,36.86,36.79,36.86,17200.0
2012-03-05 11:00:00,36.86,36.87,36.77,36.79,24300.0,36.86,36.87,36.77,36.79,24300.0
2012-03-05 11:05:00,36.79,36.91,36.79,36.91,21600.0,36.79,36.91,36.79,36.91,21600.0
2012-03-05 11:10:00,36.92,36.94,36.84,36.84,18500.0,36.92,36.94,36.84,36.84,18500.0
2012-03-05 11:15:00,36.83,36.83,36.66,36.76,38600.0,36.83,36.83,36.66,36.76,38600.0
2012-03-05 11:20:00,36.77,36.83,36.76,36.81,26000.0,36.77,36.83,36.76,36.81,26000.0
2012-03-05 11:25:00,36.81,36.83,36.78,36.81,19900.0,36.81,36.83,36.78,36.81,19900.0
2012-03-05 11:30:00,36.79,36.79,36.73,36.76,21100.0,36.79,36.79,36.73,36.76,21100.0
2012-03-05 11:35:00,36.76,36.81,36.69,36.7,17600.0,36.76,36.81,36.69,36.7,17600.0
2012-03-05 11:40:00,36.71,36.8,36.71,36.79,17300.0,36.71,36.8,36.71,36.79,17300.0
2012-03-05 11:45:00,36.8,36.82,36.75,36.8,17200.0,36.8,36.82,36.75,36.8,17200.0
2012-03-05 11:50:00,36.8,36.83,36.77,36.8,17200.0,36.8,36.83,36.77,36.8,17200.0
2012-03-05 11:55:00,36.81,36.82,36.73,36.75,12400.0,36.81,36.82,36.73,36.75,12400.0
2012-03-05 12:00:00,36.76,36.81,36.75,36.75,12600.0,36.76,36.81,36.75,36.75,12600.0
2012-03-05 12:05:00,36.76,36.83,36.76,36.8,9800.0,36.76,36.83,36.76,36.8,9800.0
2012-03-05 12:10:00,36.8,36.84,36.78,36.78,13600.0,36.8,36.84,36.78,36.78,13600.0
2012-03-05 12:15:00,36.78,36.78,36.73,36.76,14300.0,36.78,36.78,36.73,36.76,14300.0
2012-03-05 12:20:00,36.76,36.79,36.66,36.68,14800.0,36.76,36.79,36.66,36.68,14800.0
2012-03-05 12:25:00,36.67,36.73,36.66,36.72,9400.0,36.67,36.73,36.66,36.72,9400.0
2012-03-05 12:30:00,36.73,36.73,36.66,36.71,8900.0,36.73,36.73,36.66,36.71,8900.0
2012-03-05 12:35:00,36.71,36.72,36.68,36.72,8800.0,36.71,36.72,36.68,36.72,8800.0
2012-03-05 12:40:00,36.72,36.78,36.7,36.73,18000.0,36.72,36.78,36.7,36.73,18000.0
2012-03-05 12:45:00,36.73,36.75,36.68,36.7,11100.0,36.73,36.75,36.68,36.7,11100.0
2012-03-05 12:50:00,36.7,36.7,36.64,36.64,15700.0,36.7,36.7,36.64,36.64,15700.0
2012-03-05 12:55:00,36.65,36.7,36.65,36.7,8500.0,36.65,36.7,36.65,36.7,8500.0
2012-03-05 13:00:00,36.69,36.69,36.63,36.64,14200.0,36.69,36.69,36.63,36.64,14200.0
2012-03-05 13:05:00,36.64,36.71,36.64,36.66,17100.0,36.64,36.71,36.64,36.66,17100.0
2012-03-05 13:10:00,36.67,36.7,36.66,36.69,11000.0,36.67,36.7,36.66,36.69,11000.0
2012-03-05 13:15:00,36.7,36.76,36.7,36.72,15400.0,36.7,36.76,36.7,36.72,15400.0
2012-03-05 13:20:00,36.73,36.74,36.71,36.71,12500.0,36.73,36.74,36.71,36.71,12500.0
2012-03-05 13:25:00,36.71,36.72,36.69,36.7,14500.0,36.71,36.72,36.69,36.7,14500.0
2012-03-05 13:30:00,36.7,36.71,36.68,36.68,14100.0,36.7,36.71,36.68,36.68,14100.0
2012-03-05 13:35:00,36.69,36.69,36.66,36.69,20900.0,36.69,36.69,36.66,36.69,20900.0
2012-03-05 13:40:00,36.68,36.7,36.63,36.64,15300.0,36.68,36.7,36.63,36.64,15300.0
2012-03-05 13:45:00,36.64,36.67,36.63,36.64,10400.0,36.64,36.67,36.63,36.64,10400.0
2012-03-05 13:50:00,36.64,36.65,36.53,36.53,22400.0,36.64,36.65,36.53,36.53,22400.0
2012-03-05 13:55:00,36.54,36.59,36.53,36.55,17300.0,36.54,36.59,36.53,36.55,17300.0
2012-03-05 14:00:00,36.56,36.61,36.53,36.59,15800.0,36.56,36.61,36.53,36.59,15800.0
2012-03-05 14:05:00,36.59,36.59,36.54,36.55,14900.0,36.59,36.59,36.54,36.55,14900.0
2012-03-05 14:10:00,36.55,36.56,36.52,36.56,34700.0,36.55,36.56,36.52,36.56,34700.0
2012-03-05 14:15:00,36.54,36.54,36.48,36.48,15500.0,36.54,36.54,36.48,36.48,15500.0
2012-03-05 14:20:00,36.49,36.49,36.39,36.42,58000.0,36.49,36.49,36.39,36.42,58000.0
2012-03-05 14:25:00,36.42,36.48,36.41,36.43,25700.0,36.42,36.48,36.41,36.43,25700.0
2012-03-05 14:30:00,36.43,36.44,36.37,36.4,22200.0,36.43,36.44,36.37,36.4,22200.0
2012-03-05 14:35:00,36.4,36.4,36.38,36.38,15000.0,36.4,36.4,36.38,36.38,15000.0
2012-03-05 14:40:00,36.39,36.43,36.38,36.42,25000.0,36.39,36.43,36.38,36.42,25000.0
2012-03-05 14:45:00,36.42,36.44,36.42,36.43,15000.0,36.42,36.44,36.42,36.43,15000.0
2012-03-05 14:50:00,36.44,36.47,36.42,36.43,26700.0,36.44,36.47,36.42,36.43,26700.0
2012-03-05 14:55:00,36.42,36.53,36.42,36.51,42900.0,36.42,36.53,36.42,36.51,42900.0
2012-03-05 15:00:00,36.51,36.63,36.5,36.63,44300.0,36.51,36.63,36.5,36.63,44300.0
2012-03-05 15:05:00,36.63,36.67,36.6,36.66,46800.0,36.63,36.67,36.6,36.66,46800.0
2012-03-05 15:10:00,36.67,36.69,36.67,36.69,13100.0,36.67,36.69,36.67,36.69,13100.0
2012-03-05 15:15:00,36.68,36.7,36.66,36.7,60900.0,36.68,36.7,36.66,36.7,60900.0
2012-03-05 15:20:00,36.68,36.72,36.68,36.7,18300.0,36.68,36.72,36.68,36.7,18300.0
2012-03-05 15:25:00,36.7,36.73,36.67,36.68,28200.0,36.7,36.73,36.67,36.68,28200.0
2012-03-05 15:30:00,36.69,36.69,36.67,36.67,19800.0,36.69,36.69,36.67,36.67,19800.0
2012-03-05 15:35:00,36.67,36.74,36.67,36.71,34700.0,36.67,36.74,36.67,36.71,34700.0
2012-03-05 15:40:00,36.71,36.72,36.63,36.63,38500.0,36.71,36.72,36.63,36.63,38500.0
2012-03-05 15:45:00,36.64,36.67,36.6,36.61,76700.0,36.64,36.67,36.6,36.61,76700.0
2012-03-05 15:50:00,36.61,36.65,36.61,36.64,61100.0,36.61,36.65,36.61,36.64,61100.0
2012-03-05 15:55:00,36.64,36.67,36.62,36.65,122900.0,36.64,36.67,36.62,36.65,122900.0
2012-03-06 09:30:00,36.31,36.42,36.04,36.29,71900.0,36.31,36.42,36.04,36.29,71900.0
2012-03-06 09:35:00,36.31,36.43,36.24,36.28,26300.0,36.31,36.43,36.24,36.28,26300.0
2012-03-06 09:40:00,36.29,36.29,36.13,36.18,21500.0,36.29,36.29,36.13,36.18,21500.0
2012-03-06 09:45:00,36.18,36.24,36.14,36.22,27300.0,36.18,36.24,36.14,36.22,27300.0
2012-03-06 09:50:00,36.23,36.23,36.13,36.16,15600.0,36.23,36.23,36.13,36.16,15600.0
2012-03-06 09:55:00,36.15,36.2,36.1,36.14,13600.0,36.15,36.2,36.1,36.14,13600.0
2012-03-06 10:00:00,36.14,36.19,35.97,36.02,40500.0,36.14,36.19,35.97,36.02,40500.0
2012-03-06 10:05:00,36.02,36.09,36.01,36.02,19000.0,36.02,36.09,36.01,36.02,19000.0
2012-03-06 10:10:00,36.02,36.05,35.93,35.93,34800.0,36.02,36.05,35.93,35.93,34800.0
2012-03-06 10:15:00,35.94,35.94,35.78,35.81,52500.0,35.94,35.94,35.78,35.81,52500.0
2012-03-06 10:20:00,35.82,35.82,35.66,35.69,72900.0,35.82,35.82,35.66,35.69,72900.0
2012-03-06 10:25:00,35.69,35.76,35.67,35.72,35000.0,35.69,35.76,35.67,35.72,35000.0
2012-03-06 10:30:00,35.72,35.72,35.65,35.67,34300.0,35.72,35.72,35.65,35.67,34300.0
2012-03-06 10:35:00,35.68,35.81,35.68,35.79,45500.0,35.68,35.81,35.68,35.79,45500.0
2012-03-06 10:40:00,35.79,35.85,35.78,35.83,28100.0,35.79,35.85,35.78,35.83,28100.0
2012-03-06 10:45:00,35.81,35.83,35.78,35.79,17300.0,35.81,35.83,35.78,35.79,17300.0
2012-03-06 10:50:00,35.79,35.8,35.65,35.67,54500.0,35.79,35.8,35.65,35.67,54500.0
2012-03-06 10:55:00,35.67,35.76,35.66,35.72,31700.0,35.67,35.76,35.66,35.72,31700.0
2012-03-06 11:00:00,35.72,35.79,35.7,35.79,43000.0,35.72,35.79,35.7,35.79,43000.0
2012-03-06 11:05:00,35.81,35.81,35.73,35.75,38300.0,35.81,35.81,35.73,35.75,38300.0
2012-03-06 11:10:00,35.75,35.76,35.65,35.66,27300.0,35.75,35.76,35.65,35.66,27300.0
2012-03-06 11:15:00,35.67,35.79,35.67,35.76,16600.0,35.67,35.79,35.67,35.76,16600.0
2012-03-06 11:20:00,35.76,35.81,35.75,35.75,22100.0,35.76,35.81,35.75,35.75,22100.0
2012-03-06 11:25:00,35.76,35.84,35.75,35.84,21800.0,35.76,35.84,35.75,35.84,21800.0
2012-03-06 11:30:00,35.84,35.85,35.75,35.75,26100.0,35.84,35.85,35.75,35.75,26100.0
2012-03-06 11:35:00,35.75,35.82,35.74,35.82,22500.0,35.75,35.82,35.74,35.82,22500.0
2012-03-06 11:40:00,35.81,35.85,35.79,35.84,21800.0,35.81,35.85,35.79,35.84,21800.0
2012-03-06 11:45:00,35.83,35.84,35.71,35.71,28900.0,35.83,35.84,35.71,35.71,28900.0
2012-03-06 11:50:00,35.72,35.77,35.71,35.74,18700.0,35.72,35.77,35.71,35.74,18700.0
2012-03-06 11:55:00,35.75,35.79,35.75,35.76,25600.0,35.75,35.79,35.75,35.76,25600.0
2012-03-06 12:00:00,35.76,35.79,35.73,35.73,17000.0,35.76,35.79,35.73,35.73,17000.0
2012-03-06 12:05:00,35.73,35.73,35.6,35.63,43600.0,35.73,35.73,35.6,35.63,43600.0
2012-03-06 12:10:00,35.64,35.68,35.62,35.64,21000.0,35.64,35.68,35.62,35.64,21000.0
2012-03-06 12:15:00,35.63,35.64,35.55,35.63,126100.0,35.63,35.64,35.55,35.63,126100.0
2012-03-06 12:20:00,35.62,35.63,35.59,35.62,21200.0,35.62,35.63,35.59,35.62,21200.0
2012-03-06 12:25:00,35.62,35.63,35.58,35.59,37600.0,35.62,35.63,35.58,35.59,37600.0
2012-03-06 12:30:00,35.59,35.73,35.58,35.71,23000.0,35.59,35.73,35.58,35.71,23000.0
2012-03-06 12:35:00,35.71,35.79,35.71,35.79,11200.0,35.71,35.79,35.71,35.79,11200.0
2012-03-06 12:40:00,35.78,35.79,35.71,35.71,15500.0,35.78,35.79,35.71,35.71,15500.0
2012-03-06 12:45:00,35.71,35.75,35.7,35.73,17600.0,35.71,35.75,35.7,35.73,17600.0
2012-03-06 12:50:00,35.74,35.77,35.71,35.73,33400.0,35.74,35.77,35.71,35.73,33400.0
2012-03-06 12:55:00,35.73,35.75,35.72,35.74,5500.0,35.73,35.75,35.72,35.74,5500.0
2012-03-06 13:00:00,35.74,35.8,35.73,35.8,29600.0,35.74,35.8,35.73,35.8,29600.0
2012-03-06 13:05:00,35.79,35.79,35.73,35.74,15000.0,35.79,35.79,35.73,35.74,15000.0
2012-03-06 13:10:00,35.74,35.75,35.72,35.72,16400.0,35.74,35.75,35.72,35.72,16400.0
2012-03-06 13:15:00,35.72,35.74,35.7,35.74,15300.0,35.72,35.74,35.7,35.74,15300.0
2012-03-06 13:20:00,35.75,35.75,35.72,35.73,17000.0,35.75,35.75,35.72,35.73,17000.0
2012-03-06 13:25:00,35.75,35.75,35.74,35.75,9800.0,35.75,35.75,35.74,35.75,9800.0
2012-03-06 13:30:00,35.75,35.78,35.74,35.78,25700.0,35.75,35.78,35.74,35.78,25700.0
2012-03-06 13:35:00,35.78,35.82,35.78,35.82,16900.0,35.78,35.82,35.78,35.82,16900.0
2012-03-06 13:40:00,35.82,35.84,35.78,35.83,31000.0,35.82,35.84,35.78,35.83,31000.0
2012-03-06 13:45:00,35.83,35.83,35.75,35.82,16600.0,35.83,35.83,35.75,35.82,16600.0
2012-03-06 13:50:00,35.83,35.84,35.81,35.84,8300.0,35.83,35.84,35.81,35.84,8300.0
2012-03-06 13:55:00,35.84,35.84,35.81,35.82,19000.0,35.84,35.84,35.81,35.82,19000.0
2012-03-06 14:00:00,35.81,35.83,35.75,35.76,24600.0,35.81,35.83,35.75,35.76,24600.0
2012-03-06 14:05:00,35.76,35.8,35.75,35.8,27500.0,35.76,35.8,35.75,35.8,27500.0
2012-03-06 14:10:00,35.81,35.87,35.8,35.87,32800.0,35.81,35.87,35.8,35.87,32800.0
2012-03-06 14:15:00,35.87,35.87,35.81,35.81,35700.0,35.87,35.87,35.81,35.81,35700.0
2012-03-06 14:20:00,35.81,35.82,35.73,35.75,32700.0,35.81,35.82,35.73,35.75,32700.0
2012-03-06 14:25:00,35.75,35.77,35.72,35.77,22600.0,35.75,35.77,35.72,35.77,22600.0
2012-03-06 14:30:00,35.77,35.77,35.73,35.74,16400.0,35.77,35.77,35.73,35.74,16400.0
2012-03-06 14:35:00,35.74,35.75,35.69,35.75,29900.0,35.74,35.75,35.69,35.75,29900.0
2012-03-06 14:40:00,35.76,35.78,35.74,35.77,21000.0,35.76,35.78,35.74,35.77,21000.0
2012-03-06 14:45:00,35.77,35.8,35.77,35.79,21900.0,35.77,35.8,35.77,35.79,21900.0
2012-03-06 14:50:00,35.8,35.82,35.77,35.77,24600.0,35.8,35.82,35.77,35.77,24600.0
2012-03-06 14:55:00,35.77,35.77,35.69,35.69,12700.0,35.77,35.77,35.69,35.69,12700.0
2012-03-06 15:00:00,35.7,35.77,35.69,35.77,27800.0,35.7,35.77,35.69,35.77,27800.0
2012-03-06 15:05:00,35.78,35.8,35.75,35.75,30400.0,35.78,35.8,35.75,35.75,30400.0
2012-03-06 15:10:00,35.76,35.76,35.7,35.7,28700.0,35.76,35.76,35.7,35.7,28700.0
2012-03-06 15:15:00,35.7,35.76,35.68,35.75,23500.0,35.7,35.76,35.68,35.75,23500.0
2012-03-06 15:20:00,35.76,35.76,35.66,35.69,38400.0,35.76,35.76,35.66,35.69,38400.0
2012-03-06 15:25:00,35.69,35.71,35.66,35.68,31200.0,35.69,35.71,35.66,35.68,31200.0
2012-03-06 15:30:00,35.68,35.71,35.65,35.65,49400.0,35.68,35.71,35.65,35.65,49400.0
2012-03-06 15:35:00,35.65,35.66,35.63,35.66,33400.0,35.65,35.66,35.63,35.66,33400.0
2012-03-06 15:40:00,35.66,35.7,35.65,35.66,56800.0,35.66,35.7,35.65,35.66,56800.0
2012-03-06 15:45:00,35.67,35.76,35.66,35.76,59200.0,35.67,35.76,35.66,35.76,59200.0
2012-03-06 15:50:00,35.75,35.78,35.72,35.73,180200.0,35.75,35.78,35.72,35.73,180200.0
2012-03-06 15:55:00,35.73,35.74,35.68,35.71,174700.0,35.73,35.74,35.68,35.71,174700.0
2012-03-07 09:30:00,35.89,35.99,35.87,35.88,32800.0,35.89,35.99,35.87,35.88,32800.0
2012-03-07 09:35:00,35.88,35.95,35.8,35.88,13400.0,35.88,35.95,35.8,35.88,13400.0
2012-03-07 09:40:00,35.88,35.92,35.82,35.85,17800.0,35.88,35.92,35.82,35.85,17800.0
2012-03-07 09:45:00,35.87,35.88,35.75,35.76,17100.0,35.87,35.88,35.75,35.76,17100.0
2012-03-07 09:50:00,35.76,35.92,35.76,35.92,29100.0,35.76,35.92,35.76,35.92,29100.0
2012-03-07 09:55:00,35.92,35.97,35.9,35.91,24800.0,35.92,35.97,35.9,35.91,24800.0
2012-03-07 10:00:00,35.9,35.99,35.86,35.99,35400.0,35.9,35.99,35.86,35.99,35400.0
2012-03-07 10:05:00,36.0,36.03,35.91,35.93,22100.0,36.0,36.03,35.91,35.93,22100.0
2012-03-07 10:10:00,35.93,35.96,35.88,35.94,30600.0,35.93,35.96,35.88,35.94,30600.0
2012-03-07 10:15:00,35.95,36.0,35.95,35.98,32000.0,35.95,36.0,35.95,35.98,32000.0
2012-03-07 10:20:00,35.97,36.01,35.94,35.95,25900.0,35.97,36.01,35.94,35.95,25900.0
2012-03-07 10:25:00,35.96,36.05,35.95,36.05,34200.0,35.96,36.05,35.95,36.05,34200.0
2012-03-07 10:30:00,36.06,36.12,36.05,36.12,20300.0,36.06,36.12,36.05,36.12,20300.0
2012-03-07 10:35:00,36.11,36.15,36.09,36.12,18000.0,36.11,36.15,36.09,36.12,18000.0
2012-03-07 10:40:00,36.12,36.14,36.06,36.08,22000.0,36.12,36.14,36.06,36.08,22000.0
2012-03-07 10:45:00,36.08,36.12,36.07,36.08,20800.0,36.08,36.12,36.07,36.08,20800.0
2012-03-07 10:50:00,36.08,36.13,36.07,36.12,18800.0,36.08,36.13,36.07,36.12,18800.0
2012-03-07 10:55:00,36.11,36.15,36.09,36.13,27500.0,36.11,36.15,36.09,36.13,27500.0
2012-03-07 11:00:00,36.13,36.23,36.13,36.2,60300.0,36.13,36.23,36.13,36.2,60300.0
2012-03-07 11:05:00,36.2,36.27,36.18,36.26,37300.0,36.2,36.27,36.18,36.26,37300.0
2012-03-07 11:10:00,36.26,36.28,36.22,36.22,19200.0,36.26,36.28,36.22,36.22,19200.0
2012-03-07 11:15:00,36.22,36.23,36.19,36.2,30700.0,36.22,36.23,36.19,36.2,30700.0
2012-03-07 11:20:00,36.21,36.22,36.18,36.2,77000.0,36.21,36.22,36.18,36.2,77000.0
2012-03-07 11:25:00,36.18,36.2,36.15,36.15,23700.0,36.18,36.2,36.15,36.15,23700.0
2012-03-07 11:30:00,36.16,36.17,36.11,36.12,23000.0,36.16,36.17,36.11,36.12,23000.0
2012-03-07 11:35:00,36.11,36.13,36.1,36.11,20700.0,36.11,36.13,36.1,36.11,20700.0
2012-03-07 11:40:00,36.12,36.13,36.11,36.12,14300.0,36.12,36.13,36.11,36.12,14300.0
2012-03-07 11:45:00,36.13,36.13,36.04,36.06,45700.0,36.13,36.13,36.04,36.06,45700.0
2012-03-07 11:50:00,36.06,36.07,36.0,36.01,33800.0,36.06,36.07,36.0,36.01,33800.0
2012-03-07 11:55:00,36.0,36.04,36.0,36.03,12600.0,36.0,36.04,36.0,36.03,12600.0
2012-03-07 12:00:00,36.03,36.14,36.03,36.13,27300.0,36.03,36.14,36.03,36.13,27300.0
2012-03-07 12:05:00,36.14,36.16,36.13,36.14,13200.0,36.14,36.16,36.13,36.14,13200.0
2012-03-07 12:10:00,36.13,36.15,36.12,36.12,10600.0,36.13,36.15,36.12,36.12,10600.0
2012-03-07 12:15:00,36.12,36.13,36.1,36.11,14800.0,36.12,36.13,36.1,36.11,14800.0
2012-03-07 12:20:00,36.12,36.15,36.12,36.15,7400.0,36.12,36.15,36.12,36.15,7400.0
2012-03-07 12:25:00,36.14,36.16,36.13,36.14,22200.0,36.14,36.16,36.13,36.14,22200.0
2012-03-07 12:30:00,36.14,36.14,36.08,36.09,17100.0,36.14,36.14,36.08,36.09,17100.0
2012-03-07 12:35:00,36.09,36.13,36.09,36.1,11300.0,36.09,36.13,36.09,36.1,11300.0
2012-03-07 12:40:00,36.11,36.15,36.11,36.14,13200.0,36.11,36.15,36.11,36.14,13200.0
2012-03-07 12:45:00,36.15,36.18,36.15,36.18,11400.0,36.15,36.18,36.15,36.18,11400.0
2012-03-07 12:50:00,36.17,36.2,36.17,36.2,14800.0,36.17,36.2,36.17,36.2,14800.0
2012-03-07 12:55:00,36.2,36.2,36.17,36.18,20500.0,36.2,36.2,36.17,36.18,20500.0
2012-03-07 13:00:00,36.18,36.19,36.14,36.16,20000.0,36.18,36.19,36.14,36.16,20000.0
2012-03-07 13:05:00,36.16,36.19,36.14,36.15,10700.0,36.16,36.19,36.14,36.15,10700.0
2012-03-07 13:10:00,36.15,36.2,36.13,36.16,17700.0,36.15,36.2,36.13,36.16,17700.0
2012-03-07 13:15:00,36.16,36.16,36.1,36.1,21800.0,36.16,36.16,36.1,36.1,21800.0
2012-03-07 13:20:00,36.11,36.13,36.07,36.09,24100.0,36.11,36.13,36.07,36.09,24100.0
2012-03-07 13:25:00,36.11,36.12,36.08,36.08,17500.0,36.11,36.12,36.08,36.08,17500.0
2012-03-07 13:30:00,36.08,36.11,36.08,36.1,16800.0,36.08,36.11,36.08,36.1,16800.0
2012-03-07 13:35:00,36.09,36.14,36.09,36.13,16200.0,36.09,36.14,36.09,36.13,16200.0
2012-03-07 13:40:00,36.12,36.14,36.05,36.07,29600.0,36.12,36.14,36.05,36.07,29600.0
2012-03-07 13:45:00,36.06,36.22,35.99,35.99,447700.0,36.06,36.22,35.99,35.99,447700.0
2012-03-07 13:50:00,36.0,36.04,35.96,36.03,81000.0,36.0,36.04,35.96,36.03,81000.0
2012-03-07 13:55:00,36.03,36.08,36.02,36.06,17800.0,36.03,36.08,36.02,36.06,17800.0
2012-03-07 14:00:00,36.06,36.14,36.06,36.14,27400.0,36.06,36.14,36.06,36.14,27400.0
2012-03-07 14:05:00,36.14,36.16,36.11,36.11,23100.0,36.14,36.16,36.11,36.11,23100.0
2012-03-07 14:10:00,36.11,36.12,36.03,36.1,38100.0,36.11,36.12,36.03,36.1,38100.0
2012-03-07 14:15:00,36.1,36.14,36.09,36.12,16800.0,36.1,36.14,36.09,36.12,16800.0
2012-03-07 14:20:00,36.13,36.13,36.03,36.06,34400.0,36.13,36.13,36.03,36.06,34400.0
2012-03-07 14:25:00,36.07,36.14,36.07,36.13,10300.0,36.07,36.14,36.07,36.13,10300.0
2012-03-07 14:30:00,36.14,36.14,36.05,36.06,19500.0,36.14,36.14,36.05,36.06,19500.0
2012-03-07 14:35:00,36.06,36.07,36.02,36.06,15600.0,36.06,36.07,36.02,36.06,15600.0
2012-03-07 14:40:00,36.06,36.1,36.05,36.1,24600.0,36.06,36.1,36.05,36.1,24600.0
2012-03-07 14:45:00,36.1,36.14,36.09,36.1,24200.0,36.1,36.14,36.09,36.1,24200.0
2012-03-07 14:50:00,36.1,36.13,36.08,36.1,35200.0,36.1,36.13,36.08,36.1,35200.0
2012-03-07 14:55:00,36.09,36.1,36.07,36.07,27900.0,36.09,36.1,36.07,36.07,27900.0
2012-03-07 15:00:00,36.07,36.1,36.06,36.09,31800.0,36.07,36.1,36.06,36.09,31800.0
2012-03-07 15:05:00,36.09,36.1,36.04,36.05,22300.0,36.09,36.1,36.04,36.05,22300.0
2012-03-07 15:10:00,36.05,36.05,35.99,36.04,50900.0,36.05,36.05,35.99,36.04,50900.0
2012-03-07 15:15:00,36.04,36.13,36.0,36.11,29500.0,36.04,36.13,36.0,36.11,29500.0
2012-03-07 15:20:00,36.12,36.14,36.07,36.08,37300.0,36.12,36.14,36.07,36.08,37300.0
2012-03-07 15:25:00,36.08,36.13,36.07,36.13,23800.0,36.08,36.13,36.07,36.13,23800.0
2012-03-07 15:30:00,36.13,36.16,36.11,36.15,26900.0,36.13,36.16,36.11,36.15,26900.0
2012-03-07 15:35:00,36.15,36.18,36.15,36.17,37400.0,36.15,36.18,36.15,36.17,37400.0
2012-03-07 15:40:00,36.17,36.18,36.14,36.15,65400.0,36.17,36.18,36.14,36.15,65400.0
2012-03-07 15:45:00,36.15,36.16,36.1,36.11,53300.0,36.15,36.16,36.1,36.11,53300.0
2012-03-07 15:50:00,36.1,36.11,36.04,36.08,85600.0,36.1,36.11,36.04,36.08,85600.0
2012-03-07 15:55:00,36.07,36.09,36.04,36.06,82000.0,36.07,36.09,36.04,36.06,82000.0
2012-03-08 09:30:00,36.19,36.6,36.19,36.45,67200.0,36.19,36.6,36.19,36.45,67200.0
2012-03-08 09:35:00,36.39,36.4,36.25,36.32,29100.0,36.39,36.4,36.25,36.32,29100.0
2012-03-08 09:40:00,36.34,36.45,36.34,36.39,26100.0,36.34,36.45,36.34,36.39,26100.0
2012-03-08 09:45:00,36.39,36.43,36.33,36.37,27900.0,36.39,36.43,36.33,36.37,27900.0
2012-03-08 09:50:00,36.38,36.46,36.31,36.42,37400.0,36.38,36.46,36.31,36.42,37400.0
2012-03-08 09:55:00,36.41,36.44,36.38,36.38,15900.0,36.41,36.44,36.38,36.38,15900.0
2012-03-08 10:00:00,36.38,36.41,36.31,36.34,16200.0,36.38,36.41,36.31,36.34,16200.0
2012-03-08 10:05:00,36.35,36.41,36.35,36.4,19000.0,36.35,36.41,36.35,36.4,19000.0
2012-03-08 10:10:00,36.4,36.4,36.32,36.37,8900.0,36.4,36.4,36.32,36.37,8900.0
2012-03-08 10:15:00,36.37,36.43,36.37,36.41,23000.0,36.37,36.43,36.37,36.41,23000.0
2012-03-08 10:20:00,36.43,36.45,36.39,36.4,29100.0,36.43,36.45,36.39,36.4,29100.0
2012-03-08 10:25:00,36.4,36.46,36.37,36.46,27000.0,36.4,36.46,36.37,36.46,27000.0
2012-03-08 10:30:00,36.45,36.53,36.44,36.53,14100.0,36.45,36.53,36.44,36.53,14100.0
2012-03-08 10:35:00,36.53,36.54,36.45,36.48,27000.0,36.53,36.54,36.45,36.48,27000.0
2012-03-08 10:40:00,36.48,36.55,36.48,36.54,14300.0,36.48,36.55,36.48,36.54,14300.0
2012-03-08 10:45:00,36.55,36.59,36.48,36.51,37600.0,36.55,36.59,36.48,36.51,37600.0
2012-03-08 10:50:00,36.51,36.52,36.42,36.43,51600.0,36.51,36.52,36.42,36.43,51600.0
2012-03-08 10:55:00,36.44,36.46,36.43,36.46,12600.0,36.44,36.46,36.43,36.46,12600.0
2012-03-08 11:00:00,36.49,36.54,36.48,36.53,28600.0,36.49,36.54,36.48,36.53,28600.0
2012-03-08 11:05:00,36.53,36.56,36.51,36.52,30200.0,36.53,36.56,36.51,36.52,30200.0
2012-03-08 11:10:00,36.52,36.59,36.52,36.58,30900.0,36.52,36.59,36.52,36.58,30900.0
2012-03-08 11:15:00,36.58,36.6,36.56,36.58,25500.0,36.58,36.6,36.56,36.58,25500.0
2012-03-08 11:20:00,36.59,36.59,36.55,36.59,23900.0,36.59,36.59,36.55,36.59,23900.0
2012-03-08 11:25:00,36.59,36.59,36.54,36.55,36600.0,36.59,36.59,36.54,36.55,36600.0
2012-03-08 11:30:00,36.55,36.56,36.54,36.54,25600.0,36.55,36.56,36.54,36.54,25600.0
2012-03-08 11:35:00,36.55,36.56,36.54,36.54,13600.0,36.55,36.56,36.54,36.54,13600.0
2012-03-08 11:40:00,36.54,36.55,36.51,36.51,18800.0,36.54,36.55,36.51,36.51,18800.0
2012-03-08 11:45:00,36.5,36.53,36.46,36.47,15600.0,36.5,36.53,36.46,36.47,15600.0
2012-03-08 11:50:00,36.47,36.53,36.47,36.53,9900.0,36.47,36.53,36.47,36.53,9900.0
2012-03-08 11:55:00,36.54,36.58,36.54,36.58,13600.0,36.54,36.58,36.54,36.58,13600.0
2012-03-08 12:00:00,36.58,36.61,36.57,36.6,14100.0,36.58,36.61,36.57,36.6,14100.0
2012-03-08 12:05:00,36.61,36.62,36.58,36.59,23100.0,36.61,36.62,36.58,36.59,23100.0
2012-03-08 12:10:00,36.6,36.66,36.59,36.65,38500.0,36.6,36.66,36.59,36.65,38500.0
2012-03-08 12:15:00,36.66,36.67,36.59,36.59,37300.0,36.66,36.67,36.59,36.59,37300.0
2012-03-08 12:20:00,36.6,36.62,36.59,36.61,12200.0,36.6,36.62,36.59,36.61,12200.0
2012-03-08 12:25:00,36.62,36.62,36.59,36.59,14300.0,36.62,36.62,36.59,36.59,14300.0
2012-03-08 12:30:00,36.61,36.63,36.6,36.63,17500.0,36.61,36.63,36.6,36.63,17500.0
2012-03-08 12:35:00,36.63,36.66,36.61,36.61,21300.0,36.63,36.66,36.61,36.61,21300.0
2012-03-08 12:40:00,36.62,36.63,36.59,36.59,13100.0,36.62,36.63,36.59,36.59,13100.0
2012-03-08 12:45:00,36.59,36.62,36.59,36.61,5300.0,36.59,36.62,36.59,36.61,5300.0
2012-03-08 12:50:00,36.61,36.61,36.58,36.61,16300.0,36.61,36.61,36.58,36.61,16300.0
2012-03-08 12:55:00,36.6,36.62,36.6,36.6,12500.0,36.6,36.62,36.6,36.6,12500.0
2012-03-08 13:00:00,36.61,36.61,36.57,36.57,10400.0,36.61,36.61,36.57,36.57,10400.0
2012-03-08 13:05:00,36.58,36.59,36.55,36.56,21400.0,36.58,36.59,36.55,36.56,21400.0
2012-03-08 13:10:00,36.57,36.58,36.54,36.58,14700.0,36.57,36.58,36.54,36.58,14700.0
2012-03-08 13:15:00,36.58,36.6,36.55,36.57,18800.0,36.58,36.6,36.55,36.57,18800.0
2012-03-08 13:20:00,36.57,36.58,36.54,36.56,15700.0,36.57,36.58,36.54,36.56,15700.0
2012-03-08 13:25:00,36.55,36.59,36.52,36.53,16600.0,36.55,36.59,36.52,36.53,16600.0
2012-03-08 13:30:00,36.54,36.55,36.53,36.55,9100.0,36.54,36.55,36.53,36.55,9100.0
2012-03-08 13:35:00,36.55,36.57,36.5,36.5,36000.0,36.55,36.57,36.5,36.5,36000.0
2012-03-08 13:40:00,36.5,36.51,36.49,36.49,28600.0,36.5,36.51,36.49,36.49,28600.0
2012-03-08 13:45:00,36.5,36.5,36.48,36.49,8100.0,36.5,36.5,36.48,36.49,8100.0
2012-03-08 13:50:00,36.5,36.5,36.49,36.49,11100.0,36.5,36.5,36.49,36.49,11100.0
2012-03-08 13:55:00,36.49,36.5,36.48,36.5,6600.0,36.49,36.5,36.48,36.5,6600.0
2012-03-08 14:00:00,36.5,36.54,36.5,36.53,21400.0,36.5,36.54,36.5,36.53,21400.0
2012-03-08 14:05:00,36.53,36.55,36.52,36.53,57900.0,36.53,36.55,36.52,36.53,57900.0
2012-03-08 14:10:00,36.52,36.53,36.5,36.51,9200.0,36.52,36.53,36.5,36.51,9200.0
2012-03-08 14:15:00,36.5,36.54,36.48,36.52,36100.0,36.5,36.54,36.48,36.52,36100.0
2012-03-08 14:20:00,36.51,36.55,36.51,36.54,48100.0,36.51,36.55,36.51,36.54,48100.0
2012-03-08 14:25:00,36.53,36.54,36.5,36.53,29900.0,36.53,36.54,36.5,36.53,29900.0
2012-03-08 14:30:00,36.54,36.54,36.52,36.54,20100.0,36.54,36.54,36.52,36.54,20100.0
2012-03-08 14:35:00,36.54,36.55,36.53,36.54,16700.0,36.54,36.55,36.53,36.54,16700.0
2012-03-08 14:40:00,36.55,36.6,36.55,36.59,15400.0,36.55,36.6,36.55,36.59,15400.0
2012-03-08 14:45:00,36.59,36.6,36.58,36.58,18400.0,36.59,36.6,36.58,36.58,18400.0
2012-03-08 14:50:00,36.59,36.63,36.59,36.62,41800.0,36.59,36.63,36.59,36.62,41800.0
2012-03-08 14:55:00,36.61,36.65,36.56,36.59,19200.0,36.61,36.65,36.56,36.59,19200.0
2012-03-08 15:00:00,36.58,36.58,36.56,36.57,11400.0,36.58,36.58,36.56,36.57,11400.0
2012-03-08 15:05:00,36.57,36.58,36.53,36.55,47400.0,36.57,36.58,36.53,36.55,47400.0
2012-03-08 15:10:00,36.55,36.62,36.55,36.6,47300.0,36.55,36.62,36.55,36.6,47300.0
2012-03-08 15:15:00,36.6,36.6,36.57,36.57,25600.0,36.6,36.6,36.57,36.57,25600.0
2012-03-08 15:20:00,36.57,36.58,36.57,36.58,10600.0,36.57,36.58,36.57,36.58,10600.0
2012-03-08 15:25:00,36.58,36.58,36.55,36.56,13800.0,36.58,36.58,36.55,36.56,13800.0
2012-03-08 15:30:00,36.56,36.61,36.55,36.61,22300.0,36.56,36.61,36.55,36.61,22300.0
2012-03-08 15:35:00,36.6,36.61,36.52,36.53,62200.0,36.6,36.61,36.52,36.53,62200.0
2012-03-08 15:40:00,36.53,36.58,36.52,36.55,46000.0,36.53,36.58,36.52,36.55,46000.0
2012-03-08 15:45:00,36.55,36.56,36.52,36.52,48700.0,36.55,36.56,36.52,36.52,48700.0
2012-03-08 15:50:00,36.53,36.57,36.52,36.53,54300.0,36.53,36.57,36.52,36.53,54300.0
2012-03-08 15:55:00,36.53,36.54,36.48,36.5,82500.0,36.53,36.54,36.48,36.5,82500.0
2012-03-09 09:30:00,36.65,36.7,36.5,36.62,25200.0,36.65,36.7,36.5,36.62,25200.0
2012-03-09 09:35:00,36.62,36.73,36.55,36.68,36400.0,36.62,36.73,36.55,36.68,36400.0
2012-03-09 09:40:00,36.68,36.89,36.67,36.83,32100.0,36.68,36.89,36.67,36.83,32100.0
2012-03-09 09:45:00,36.85,36.9,36.83,36.83,15300.0,36.85,36.9,36.83,36.83,15300.0
2012-03-09 09:50:00,36.83,36.86,36.77,36.81,54000.0,36.83,36.86,36.77,36.81,54000.0
2012-03-09 09:55:00,36.8,36.8,36.67,36.7,9400.0,36.8,36.8,36.67,36.7,9400.0
2012-03-09 10:00:00,36.71,36.81,36.67,36.78,18500.0,36.71,36.81,36.67,36.78,18500.0
2012-03-09 10:05:00,36.81,36.83,36.75,36.83,28600.0,36.81,36.83,36.75,36.83,28600.0
2012-03-09 10:10:00,36.82,36.83,36.75,36.75,14100.0,36.82,36.83,36.75,36.75,14100.0
2012-03-09 10:15:00,36.75,36.84,36.75,36.84,13500.0,36.75,36.84,36.75,36.84,13500.0
2012-03-09 10:20:00,36.83,36.84,36.78,36.79,42400.0,36.83,36.84,36.78,36.79,42400.0
2012-03-09 10:25:00,36.79,36.82,36.77,36.79,30500.0,36.79,36.82,36.77,36.79,30500.0
2012-03-09 10:30:00,36.8,36.89,36.79,36.8,78700.0,36.8,36.89,36.79,36.8,78700.0
2012-03-09 10:35:00,36.8,36.84,36.78,36.83,17000.0,36.8,36.84,36.78,36.83,17000.0
2012-03-09 10:40:00,36.83,36.85,36.77,36.77,15300.0,36.83,36.85,36.77,36.77,15300.0
2012-03-09 10:45:00,36.77,36.8,36.71,36.71,21500.0,36.77,36.8,36.71,36.71,21500.0
2012-03-09 10:50:00,36.71,36.75,36.7,36.72,14100.0,36.71,36.75,36.7,36.72,14100.0
2012-03-09 10:55:00,36.72,36.81,36.7,36.75,42100.0,36.72,36.81,36.7,36.75,42100.0
2012-03-09 11:00:00,36.75,36.76,36.72,36.75,16000.0,36.75,36.76,36.72,36.75,16000.0
2012-03-09 11:05:00,36.74,36.83,36.74,36.81,14900.0,36.74,36.83,36.74,36.81,14900.0
2012-03-09 11:10:00,36.81,36.82,36.8,36.8,12800.0,36.81,36.82,36.8,36.8,12800.0
2012-03-09 11:15:00,36.81,36.85,36.8,36.84,6300.0,36.81,36.85,36.8,36.84,6300.0
2012-03-09 11:20:00,36.85,36.94,36.85,36.94,24600.0,36.85,36.94,36.85,36.94,24600.0
2012-03-09 11:25:00,36.93,36.96,36.91,36.93,18900.0,36.93,36.96,36.91,36.93,18900.0
2012-03-09 11:30:00,36.93,37.0,36.93,37.0,23100.0,36.93,37.0,36.93,37.0,23100.0
2012-03-09 11:35:00,37.0,37.08,37.0,37.07,9700.0,37.0,37.08,37.0,37.07,9700.0
2012-03-09 11:40:00,37.07,37.13,37.07,37.11,14900.0,37.07,37.13,37.07,37.11,14900.0
2012-03-09 11:45:00,37.1,37.19,37.1,37.19,20100.0,37.1,37.19,37.1,37.19,20100.0
2012-03-09 11:50:00,37.19,37.21,37.19,37.2,26400.0,37.19,37.21,37.19,37.2,26400.0
2012-03-09 11:55:00,37.21,37.21,37.1,37.11,14500.0,37.21,37.21,37.1,37.11,14500.0
2012-03-09 12:00:00,37.12,37.13,37.04,37.04,12700.0,37.12,37.13,37.04,37.04,12700.0
2012-03-09 12:05:00,37.05,37.07,37.02,37.06,12300.0,37.05,37.07,37.02,37.06,12300.0
2012-03-09 12:10:00,37.06,37.11,37.06,37.1,8900.0,37.06,37.11,37.06,37.1,8900.0
2012-03-09 12:15:00,37.11,37.13,37.1,37.13,5000.0,37.11,37.13,37.1,37.13,5000.0
2012-03-09 12:20:00,37.14,37.18,37.13,37.16,45300.0,37.14,37.18,37.13,37.16,45300.0
2012-03-09 12:25:00,37.15,37.16,37.12,37.13,14000.0,37.15,37.16,37.12,37.13,14000.0
2012-03-09 12:30:00,37.14,37.14,37.12,37.13,2900.0,37.14,37.14,37.12,37.13,2900.0
2012-03-09 12:35:00,37.13,37.16,37.13,37.16,6100.0,37.13,37.16,37.13,37.16,6100.0
2012-03-09 12:40:00,37.17,37.21,37.16,37.2,5300.0,37.17,37.21,37.16,37.2,5300.0
2012-03-09 12:45:00,37.2,37.23,37.13,37.17,36800.0,37.2,37.23,37.13,37.17,36800.0
2012-03-09 12:50:00,37.17,37.2,37.17,37.19,11800.0,37.17,37.2,37.17,37.19,11800.0
2012-03-09 12:55:00,37.2,37.23,37.16,37.17,18300.0,37.2,37.23,37.16,37.17,18300.0
2012-03-09 13:00:00,37.17,37.18,37.13,37.13,15100.0,37.17,37.18,37.13,37.13,15100.0
2012-03-09 13:05:00,37.13,37.13,37.1,37.11,16600.0,37.13,37.13,37.1,37.11,16600.0
2012-03-09 13:10:00,37.12,37.14,37.09,37.14,17800.0,37.12,37.14,37.09,37.14,17800.0
2012-03-09 13:15:00,37.13,37.18,37.13,37.14,12400.0,37.13,37.18,37.13,37.14,12400.0
2012-03-09 13:20:00,37.13,37.14,37.09,37.1,16800.0,37.13,37.14,37.09,37.1,16800.0
2012-03-09 13:25:00,37.09,37.11,37.05,37.11,14600.0,37.09,37.11,37.05,37.11,14600.0
2012-03-09 13:30:00,37.1,37.12,37.07,37.08,10400.0,37.1,37.12,37.07,37.08,10400.0
2012-03-09 13:35:00,37.08,37.12,37.07,37.1,8400.0,37.08,37.12,37.07,37.1,8400.0
2012-03-09 13:40:00,37.11,37.12,37.01,37.01,52200.0,37.11,37.12,37.01,37.01,52200.0
2012-03-09 13:45:00,37.01,37.02,37.0,37.01,8700.0,37.01,37.02,37.0,37.01,8700.0
2012-03-09 13:50:00,37.02,37.02,36.98,36.98,6800.0,37.02,37.02,36.98,36.98,6800.0
2012-03-09 13:55:00,36.99,37.01,36.98,36.99,10700.0,36.99,37.01,36.98,36.99,10700.0
2012-03-09 14:00:00,36.99,37.03,36.99,37.03,17400.0,36.99,37.03,36.99,37.03,17400.0
2012-03-09 14:05:00,37.03,37.03,37.0,37.01,14400.0,37.03,37.03,37.0,37.01,14400.0
2012-03-09 14:10:00,37.01,37.03,36.99,36.99,10500.0,37.01,37.03,36.99,36.99,10500.0
2012-03-09 14:15:00,37.0,37.0,36.97,36.99,8000.0,37.0,37.0,36.97,36.99,8000.0
2012-03-09 14:20:00,37.0,37.02,36.97,37.0,24000.0,37.0,37.02,36.97,37.0,24000.0
2012-03-09 14:25:00,37.0,37.02,36.99,37.0,10400.0,37.0,37.02,36.99,37.0,10400.0
2012-03-09 14:30:00,37.01,37.04,37.0,37.04,11100.0,37.01,37.04,37.0,37.04,11100.0
2012-03-09 14:35:00,37.03,37.06,37.02,37.06,9400.0,37.03,37.06,37.02,37.06,9400.0
2012-03-09 14:40:00,37.06,37.12,37.05,37.09,14700.0,37.06,37.12,37.05,37.09,14700.0
2012-03-09 14:45:00,37.09,37.11,37.05,37.05,15600.0,37.09,37.11,37.05,37.05,15600.0
2012-03-09 14:50:00,37.04,37.04,36.93,36.93,24300.0,37.04,37.04,36.93,36.93,24300.0
2012-03-09 14:55:00,36.93,36.94,36.67,36.72,199300.0,36.93,36.94,36.67,36.72,199300.0
2012-03-09 15:00:00,36.73,36.84,36.73,36.81,31100.0,36.73,36.84,36.73,36.81,31100.0
2012-03-09 15:05:00,36.82,36.82,36.76,36.77,27600.0,36.82,36.82,36.76,36.77,27600.0
2012-03-09 15:10:00,36.77,36.77,36.67,36.71,24700.0,36.77,36.77,36.67,36.71,24700.0
2012-03-09 15:15:00,36.7,36.73,36.68,36.72,11400.0,36.7,36.73,36.68,36.72,11400.0
2012-03-09 15:20:00,36.72,36.79,36.72,36.73,28200.0,36.72,36.79,36.72,36.73,28200.0
2012-03-09 15:25:00,36.73,36.76,36.71,36.73,20200.0,36.73,36.76,36.71,36.73,20200.0
2012-03-09 15:30:00,36.73,36.74,36.68,36.68,41100.0,36.73,36.74,36.68,36.68,41100.0
2012-03-09 15:35:00,36.68,36.78,36.66,36.77,48000.0,36.68,36.78,36.66,36.77,48000.0
2012-03-09 15:40:00,36.78,36.79,36.73,36.77,15000.0,36.78,36.79,36.73,36.77,15000.0
2012-03-09 15:45:00,36.77,36.8,36.75,36.76,23800.0,36.77,36.8,36.75,36.76,23800.0
2012-03-09 15:50:00,36.76,36.78,36.72,36.75,61900.0,36.76,36.78,36.72,36.75,61900.0
2012-03-09 15:55:00,36.75,36.82,36.73,36.8,100800.0,36.75,36.82,36.73,36.8,100800.0
2012-03-12 09:30:00,36.6,36.75,36.59,36.62,45600.0,36.6,36.75,36.59,36.62,45600.0
2012-03-12 09:35:00,36.62,36.7,36.61,36.7,6400.0,36.62,36.7,36.61,36.7,6400.0
2012-03-12 09:40:00,36.67,36.7,36.63,36.64,29500.0,36.67,36.7,36.63,36.64,29500.0
2012-03-12 09:45:00,36.65,36.69,36.62,36.66,9000.0,36.65,36.69,36.62,36.66,9000.0
2012-03-12 09:50:00,36.65,36.67,36.59,36.62,13300.0,36.65,36.67,36.59,36.62,13300.0
2012-03-12 09:55:00,36.61,36.64,36.54,36.56,17700.0,36.61,36.64,36.54,36.56,17700.0
2012-03-12 10:00:00,36.55,36.57,36.4,36.44,36000.0,36.55,36.57,36.4,36.44,36000.0
2012-03-12 10:05:00,36.44,36.51,36.4,36.49,34200.0,36.44,36.51,36.4,36.49,34200.0
2012-03-12 10:10:00,36.49,36.53,36.47,36.49,17400.0,36.49,36.53,36.47,36.49,17400.0
2012-03-12 10:15:00,36.49,36.6,36.49,36.59,12700.0,36.49,36.6,36.49,36.59,12700.0
2012-03-12 10:20:00,36.58,36.58,36.42,36.45,12700.0,36.58,36.58,36.42,36.45,12700.0
2012-03-12 10:25:00,36.45,36.47,36.43,36.45,12600.0,36.45,36.47,36.43,36.45,12600.0
2012-03-12 10:30:00,36.46,36.46,36.32,36.33,17800.0,36.46,36.46,36.32,36.33,17800.0
2012-03-12 10:35:00,36.33,36.37,36.31,36.32,13600.0,36.33,36.37,36.31,36.32,13600.0
2012-03-12 10:40:00,36.32,36.36,36.29,36.36,20400.0,36.32,36.36,36.29,36.36,20400.0
2012-03-12 10:45:00,36.36,36.38,36.29,36.29,8100.0,36.36,36.38,36.29,36.29,8100.0
2012-03-12 10:50:00,36.3,36.36,36.3,36.35,8400.0,36.3,36.36,36.3,36.35,8400.0
2012-03-12 10:55:00,36.35,36.36,36.29,36.3,24000.0,36.35,36.36,36.29,36.3,24000.0
2012-03-12 11:00:00,36.3,36.34,36.26,36.28,14400.0,36.3,36.34,36.26,36.28,14400.0
2012-03-12 11:05:00,36.27,36.32,36.22,36.23,12900.0,36.27,36.32,36.22,36.23,12900.0
2012-03-12 11:10:00,36.24,36.26,36.22,36.22,19300.0,36.24,36.26,36.22,36.22,19300.0
2012-03-12 11:15:00,36.22,36.27,36.22,36.27,15900.0,36.22,36.27,36.22,36.27,15900.0
2012-03-12 11:20:00,36.27,36.3,36.2,36.29,66200.0,36.27,36.3,36.2,36.29,66200.0
2012-03-12 11:25:00,36.3,36.33,36.27,36.32,16300.0,36.3,36.33,36.27,36.32,16300.0
2012-03-12 11:30:00,36.32,36.4,36.32,36.35,11300.0,36.32,36.4,36.32,36.35,11300.0
2012-03-12 11:35:00,36.35,36.38,36.35,36.37,14000.0,36.35,36.38,36.35,36.37,14000.0
2012-03-12 11:40:00,36.37,36.39,36.37,36.38,8900.0,36.37,36.39,36.37,36.38,8900.0
2012-03-12 11:45:00,36.39,36.43,36.36,36.43,11200.0,36.39,36.43,36.36,36.43,11200.0
2012-03-12 11:50:00,36.42,36.5,36.41,36.46,12000.0,36.42,36.5,36.41,36.46,12000.0
2012-03-12 11:55:00,36.46,36.46,36.43,36.44,5800.0,36.46,36.46,36.43,36.44,5800.0
2012-03-12 12:00:00,36.43,36.49,36.39,36.46,15000.0,36.43,36.49,36.39,36.46,15000.0
2012-03-12 12:05:00,36.45,36.46,36.43,36.46,7300.0,36.45,36.46,36.43,36.46,7300.0
2012-03-12 12:10:00,36.46,36.53,36.46,36.52,11700.0,36.46,36.53,36.46,36.52,11700.0
2012-03-12 12:15:00,36.52,36.55,36.51,36.52,5600.0,36.52,36.55,36.51,36.52,5600.0
2012-03-12 12:20:00,36.51,36.53,36.49,36.53,6400.0,36.51,36.53,36.49,36.53,6400.0
2012-03-12 12:25:00,36.52,36.53,36.5,36.5,6400.0,36.52,36.53,36.5,36.5,6400.0
2012-03-12 12:30:00,36.51,36.55,36.5,36.53,15000.0,36.51,36.55,36.5,36.53,15000.0
2012-03-12 12:35:00,36.52,36.57,36.52,36.57,5100.0,36.52,36.57,36.52,36.57,5100.0
2012-03-12 12:40:00,36.57,36.61,36.54,36.59,6700.0,36.57,36.61,36.54,36.59,6700.0
2012-03-12 12:45:00,36.59,36.6,36.57,36.59,5400.0,36.59,36.6,36.57,36.59,5400.0
2012-03-12 12:50:00,36.59,36.59,36.52,36.54,12200.0,36.59,36.59,36.52,36.54,12200.0
2012-03-12 12:55:00,36.54,36.55,36.54,36.55,3000.0,36.54,36.55,36.54,36.55,3000.0
2012-03-12 13:00:00,36.56,36.57,36.52,36.53,8700.0,36.56,36.57,36.52,36.53,8700.0
2012-03-12 13:05:00,36.53,36.54,36.53,36.53,4000.0,36.53,36.54,36.53,36.53,4000.0
2012-03-12 13:10:00,36.54,36.56,36.5,36.51,7500.0,36.54,36.56,36.5,36.51,7500.0
2012-03-12 13:15:00,36.5,36.58,36.5,36.54,10300.0,36.5,36.58,36.5,36.54,10300.0
2012-03-12 13:20:00,36.54,36.58,36.54,36.57,4200.0,36.54,36.58,36.54,36.57,4200.0
2012-03-12 13:25:00,36.57,36.57,36.54,36.56,7000.0,36.57,36.57,36.54,36.56,7000.0
2012-03-12 13:30:00,36.56,36.58,36.56,36.58,4100.0,36.56,36.58,36.56,36.58,4100.0
2012-03-12 13:35:00,36.6,36.64,36.6,36.62,6500.0,36.6,36.64,36.6,36.62,6500.0
2012-03-12 13:40:00,36.63,36.68,36.63,36.63,7700.0,36.63,36.68,36.63,36.63,7700.0
2012-03-12 13:45:00,36.64,36.66,36.6,36.61,10400.0,36.64,36.66,36.6,36.61,10400.0
2012-03-12 13:50:00,36.62,36.63,36.61,36.63,6200.0,36.62,36.63,36.61,36.63,6200.0
2012-03-12 13:55:00,36.64,36.66,36.61,36.61,5400.0,36.64,36.66,36.61,36.61,5400.0
2012-03-12 14:00:00,36.6,36.65,36.6,36.64,14000.0,36.6,36.65,36.6,36.64,14000.0
2012-03-12 14:05:00,36.64,36.64,36.61,36.62,8700.0,36.64,36.64,36.61,36.62,8700.0
2012-03-12 14:10:00,36.63,36.69,36.63,36.65,13000.0,36.63,36.69,36.63,36.65,13000.0
2012-03-12 14:15:00,36.65,36.66,36.62,36.62,8400.0,36.65,36.66,36.62,36.62,8400.0
2012-03-12 14:20:00,36.62,36.63,36.59,36.61,11000.0,36.62,36.63,36.59,36.61,11000.0
2012-03-12 14:25:00,36.6,36.62,36.59,36.61,9300.0,36.6,36.62,36.59,36.61,9300.0
2012-03-12 14:30:00,36.61,36.62,36.59,36.59,8900.0,36.61,36.62,36.59,36.59,8900.0
2012-03-12 14:35:00,36.59,36.6,36.57,36.59,10500.0,36.59,36.6,36.57,36.59,10500.0
2012-03-12 14:40:00,36.6,36.61,36.56,36.57,6700.0,36.6,36.61,36.56,36.57,6700.0
2012-03-12 14:45:00,36.57,36.62,36.57,36.6,11200.0,36.57,36.62,36.57,36.6,11200.0
2012-03-12 14:50:00,36.6,36.61,36.6,36.61,8000.0,36.6,36.61,36.6,36.61,8000.0
2012-03-12 14:55:00,36.61,36.62,36.6,36.62,8000.0,36.61,36.62,36.6,36.62,8000.0
2012-03-12 15:00:00,36.63,36.66,36.59,36.62,10900.0,36.63,36.66,36.59,36.62,10900.0
2012-03-12 15:05:00,36.63,36.64,36.6,36.6,7700.0,36.63,36.64,36.6,36.6,7700.0
2012-03-12 15:10:00,36.6,36.64,36.59,36.63,6000.0,36.6,36.64,36.59,36.63,6000.0
2012-03-12 15:15:00,36.63,36.66,36.62,36.66,6700.0,36.63,36.66,36.62,36.66,6700.0
2012-03-12 15:20:00,36.66,36.7,36.65,36.65,15800.0,36.66,36.7,36.65,36.65,15800.0
2012-03-12 15:25:00,36.64,36.68,36.63,36.67,13900.0,36.64,36.68,36.63,36.67,13900.0
2012-03-12 15:30:00,36.66,36.67,36.65,36.66,10900.0,36.66,36.67,36.65,36.66,10900.0
2012-03-12 15:35:00,36.66,36.66,36.59,36.6,17100.0,36.66,36.66,36.59,36.6,17100.0
2012-03-12 15:40:00,36.6,36.63,36.59,36.6,17600.0,36.6,36.63,36.59,36.6,17600.0
2012-03-12 15:45:00,36.6,36.66,36.6,36.62,31900.0,36.6,36.66,36.6,36.62,31900.0
2012-03-12 15:50:00,36.63,36.64,36.61,36.63,30200.0,36.63,36.64,36.61,36.63,30200.0
2012-03-12 15:55:00,36.63,36.67,36.6,36.67,80200.0,36.63,36.67,36.6,36.67,80200.0
2012-03-13 09:30:00,37.06,37.35,36.8,36.99,41200.0,37.06,37.35,36.8,36.99,41200.0
2012-03-13 09:35:00,36.99,37.03,36.9,37.03,8500.0,36.99,37.03,36.9,37.03,8500.0
2012-03-13 09:40:00,37.03,37.06,36.92,36.98,6100.0,37.03,37.06,36.92,36.98,6100.0
2012-03-13 09:45:00,36.98,37.0,36.91,37.0,6300.0,36.98,37.0,36.91,37.0,6300.0
2012-03-13 09:50:00,36.99,37.18,36.99,37.16,22200.0,36.99,37.18,36.99,37.16,22200.0
2012-03-13 09:55:00,37.19,37.21,37.08,37.13,25200.0,37.19,37.21,37.08,37.13,25200.0
2012-03-13 10:00:00,37.14,37.14,37.06,37.11,53500.0,37.14,37.14,37.06,37.11,53500.0
2012-03-13 10:05:00,37.11,37.15,37.04,37.06,20300.0,37.11,37.15,37.04,37.06,20300.0
2012-03-13 10:10:00,37.06,37.12,37.05,37.12,27400.0,37.06,37.12,37.05,37.12,27400.0
2012-03-13 10:15:00,37.12,37.15,36.97,36.99,30700.0,37.12,37.15,36.97,36.99,30700.0
2012-03-13 10:20:00,37.0,37.08,37.0,37.08,40900.0,37.0,37.08,37.0,37.08,40900.0
2012-03-13 10:25:00,37.08,37.11,37.07,37.08,13100.0,37.08,37.11,37.07,37.08,13100.0
2012-03-13 10:30:00,37.08,37.16,37.07,37.14,10300.0,37.08,37.16,37.07,37.14,10300.0
2012-03-13 10:35:00,37.16,37.23,37.14,37.2,30200.0,37.16,37.23,37.14,37.2,30200.0
2012-03-13 10:40:00,37.2,37.27,37.2,37.25,18100.0,37.2,37.27,37.2,37.25,18100.0
2012-03-13 10:45:00,37.25,37.29,37.21,37.21,13100.0,37.25,37.29,37.21,37.21,13100.0
2012-03-13 10:50:00,37.21,37.23,37.2,37.2,8400.0,37.21,37.23,37.2,37.2,8400.0
2012-03-13 10:55:00,37.2,37.22,37.16,37.2,14800.0,37.2,37.22,37.16,37.2,14800.0
2012-03-13 11:00:00,37.2,37.26,37.2,37.24,17800.0,37.2,37.26,37.2,37.24,17800.0
2012-03-13 11:05:00,37.25,37.31,37.23,37.3,12000.0,37.25,37.31,37.23,37.3,12000.0
2012-03-13 11:10:00,37.3,37.33,37.28,37.31,10100.0,37.3,37.33,37.28,37.31,10100.0
2012-03-13 11:15:00,37.32,37.36,37.32,37.35,14400.0,37.32,37.36,37.32,37.35,14400.0
2012-03-13 11:20:00,37.36,37.47,37.35,37.45,25700.0,37.36,37.47,37.35,37.45,25700.0
2012-03-13 11:25:00,37.45,37.53,37.45,37.51,61000.0,37.45,37.53,37.45,37.51,61000.0
2012-03-13 11:30:00,37.5,37.57,37.5,37.57,19900.0,37.5,37.57,37.5,37.57,19900.0
2012-03-13 11:35:00,37.56,37.63,37.56,37.61,31000.0,37.56,37.63,37.56,37.61,31000.0
2012-03-13 11:40:00,37.61,37.7,37.61,37.67,22500.0,37.61,37.7,37.61,37.67,22500.0
2012-03-13 11:45:00,37.67,37.67,37.59,37.63,25600.0,37.67,37.67,37.59,37.63,25600.0
2012-03-13 11:50:00,37.64,37.69,37.61,37.65,28200.0,37.64,37.69,37.61,37.65,28200.0
2012-03-13 11:55:00,37.66,37.67,37.64,37.67,15100.0,37.66,37.67,37.64,37.67,15100.0
2012-03-13 12:00:00,37.65,37.71,37.63,37.67,21400.0,37.65,37.71,37.63,37.67,21400.0
2012-03-13 12:05:00,37.67,37.71,37.65,37.68,35800.0,37.67,37.71,37.65,37.68,35800.0
2012-03-13 12:10:00,37.68,37.74,37.68,37.74,25100.0,37.68,37.74,37.68,37.74,25100.0
2012-03-13 12:15:00,37.73,37.78,37.73,37.74,21000.0,37.73,37.78,37.73,37.74,21000.0
2012-03-13 12:20:00,37.75,37.78,37.74,37.78,18700.0,37.75,37.78,37.74,37.78,18700.0
2012-03-13 12:25:00,37.78,37.85,37.77,37.85,30100.0,37.78,37.85,37.77,37.85,30100.0
2012-03-13 12:30:00,37.85,37.93,37.84,37.92,66300.0,37.85,37.93,37.84,37.92,66300.0
2012-03-13 12:35:00,37.91,37.97,37.9,37.97,37500.0,37.91,37.97,37.9,37.97,37500.0
2012-03-13 12:40:00,37.97,38.0,37.96,38.0,20500.0,37.97,38.0,37.96,38.0,20500.0
2012-03-13 12:45:00,37.99,38.05,37.98,38.04,35200.0,37.99,38.05,37.98,38.04,35200.0
2012-03-13 12:50:00,38.03,38.09,38.01,38.01,26700.0,38.03,38.09,38.01,38.01,26700.0
2012-03-13 12:55:00,38.02,38.12,38.0,38.12,29100.0,38.02,38.12,38.0,38.12,29100.0
2012-03-13 13:00:00,38.12,38.2,38.1,38.2,39400.0,38.12,38.2,38.1,38.2,39400.0
2012-03-13 13:05:00,38.19,38.2,38.11,38.13,28400.0,38.19,38.2,38.11,38.13,28400.0
2012-03-13 13:10:00,38.13,38.13,38.04,38.05,25000.0,38.13,38.13,38.04,38.05,25000.0
2012-03-13 13:15:00,38.04,38.12,38.04,38.12,23400.0,38.04,38.12,38.04,38.12,23400.0
2012-03-13 13:20:00,38.12,38.18,38.12,38.15,30200.0,38.12,38.18,38.12,38.15,30200.0
2012-03-13 13:25:00,38.15,38.26,38.14,38.26,47800.0,38.15,38.26,38.14,38.26,47800.0
2012-03-13 13:30:00,38.25,38.33,38.24,38.3,52100.0,38.25,38.33,38.24,38.3,52100.0
2012-03-13 13:35:00,38.3,38.33,38.3,38.33,18400.0,38.3,38.33,38.3,38.33,18400.0
2012-03-13 13:40:00,38.33,38.35,38.3,38.33,45000.0,38.33,38.35,38.3,38.33,45000.0
2012-03-13 13:45:00,38.33,38.38,38.3,38.3,64400.0,38.33,38.38,38.3,38.3,64400.0
2012-03-13 13:50:00,38.3,38.31,38.27,38.28,46800.0,38.3,38.31,38.27,38.28,46800.0
2012-03-13 13:55:00,38.28,38.28,38.25,38.26,19500.0,38.28,38.28,38.25,38.26,19500.0
2012-03-13 14:00:00,38.26,38.26,38.15,38.16,37600.0,38.26,38.26,38.15,38.16,37600.0
2012-03-13 14:05:00,38.16,38.17,38.12,38.14,48200.0,38.16,38.17,38.12,38.14,48200.0
2012-03-13 14:10:00,38.15,38.23,38.1,38.18,36300.0,38.15,38.23,38.1,38.18,36300.0
2012-03-13 14:15:00,38.18,38.25,38.12,38.2,35000.0,38.18,38.25,38.12,38.2,35000.0
2012-03-13 14:20:00,38.2,38.25,38.12,38.12,87600.0,38.2,38.25,38.12,38.12,87600.0
2012-03-13 14:25:00,38.12,38.16,38.09,38.16,60200.0,38.12,38.16,38.09,38.16,60200.0
2012-03-13 14:30:00,38.15,38.21,38.04,38.05,50400.0,38.15,38.21,38.04,38.05,50400.0
2012-03-13 14:35:00,38.05,38.19,38.05,38.19,32300.0,38.05,38.19,38.05,38.19,32300.0
2012-03-13 14:40:00,38.18,38.2,38.1,38.11,31800.0,38.18,38.2,38.1,38.11,31800.0
2012-03-13 14:45:00,38.1,38.13,38.1,38.11,35400.0,38.1,38.13,38.1,38.11,35400.0
2012-03-13 14:50:00,38.11,38.17,38.1,38.16,48400.0,38.11,38.17,38.1,38.16,48400.0
2012-03-13 14:55:00,38.16,38.21,38.16,38.21,22700.0,38.16,38.21,38.16,38.21,22700.0
2012-03-13 15:00:00,38.21,38.32,38.18,38.32,61200.0,38.21,38.32,38.18,38.32,61200.0
2012-03-13 15:05:00,38.31,38.4,38.27,38.38,44400.0,38.31,38.4,38.27,38.38,44400.0
2012-03-13 15:10:00,38.38,38.45,38.37,38.44,54500.0,38.38,38.45,38.37,38.44,54500.0
2012-03-13 15:15:00,38.45,38.5,38.44,38.5,59200.0,38.45,38.5,38.44,38.5,59200.0
2012-03-13 15:20:00,38.5,38.59,38.49,38.55,72700.0,38.5,38.59,38.49,38.55,72700.0
2012-03-13 15:25:00,38.56,38.57,38.35,38.43,60000.0,38.56,38.57,38.35,38.43,60000.0
2012-03-13 15:30:00,38.44,38.51,38.44,38.48,48200.0,38.44,38.51,38.44,38.48,48200.0
2012-03-13 15:35:00,38.49,38.51,38.46,38.5,55500.0,38.49,38.51,38.46,38.5,55500.0
2012-03-13 15:40:00,38.5,38.6,38.5,38.56,86300.0,38.5,38.6,38.5,38.56,86300.0
2012-03-13 15:45:00,38.56,38.6,38.5,38.59,88000.0,38.56,38.6,38.5,38.59,88000.0
2012-03-13 15:50:00,38.59,38.76,38.55,38.69,383600.0,38.59,38.76,38.55,38.69,383600.0
2012-03-13 15:55:00,38.7,38.72,38.64,38.69,195100.0,38.7,38.72,38.64,38.69,195100.0
2012-03-14 09:30:00,38.93,38.93,38.51,38.72,78600.0,38.93,38.93,38.51,38.72,78600.0
2012-03-14 09:35:00,38.74,38.76,38.55,38.7,28800.0,38.74,38.76,38.55,38.7,28800.0
2012-03-14 09:40:00,38.71,38.75,38.67,38.73,29300.0,38.71,38.75,38.67,38.73,29300.0
2012-03-14 09:45:00,38.74,39.28,38.74,39.25,144500.0,38.74,39.28,38.74,39.25,144500.0
2012-03-14 09:50:00,39.22,39.56,39.19,39.49,140200.0,39.22,39.56,39.19,39.49,140200.0
2012-03-14 09:55:00,39.49,39.64,39.48,39.62,95300.0,39.49,39.64,39.48,39.62,95300.0
2012-03-14 10:00:00,39.61,39.64,39.28,39.31,105200.0,39.61,39.64,39.28,39.31,105200.0
2012-03-14 10:05:00,39.3,39.3,39.2,39.22,51200.0,39.3,39.3,39.2,39.22,51200.0
2012-03-14 10:10:00,39.23,39.25,39.12,39.15,35800.0,39.23,39.25,39.12,39.15,35800.0
2012-03-14 10:15:00,39.14,39.27,39.13,39.23,54100.0,39.14,39.27,39.13,39.23,54100.0
2012-03-14 10:20:00,39.24,39.24,39.06,39.07,32300.0,39.24,39.24,39.06,39.07,32300.0
2012-03-14 10:25:00,39.08,39.19,39.05,39.12,48100.0,39.08,39.19,39.05,39.12,48100.0
2012-03-14 10:30:00,39.13,39.22,39.08,39.09,51900.0,39.13,39.22,39.08,39.09,51900.0
2012-03-14 10:35:00,39.1,39.12,38.98,39.1,36500.0,39.1,39.12,38.98,39.1,36500.0
2012-03-14 10:40:00,39.1,39.1,39.01,39.04,31700.0,39.1,39.1,39.01,39.04,31700.0
2012-03-14 10:45:00,39.05,39.11,39.02,39.05,26300.0,39.05,39.11,39.02,39.05,26300.0
2012-03-14 10:50:00,39.06,39.06,38.98,39.01,19400.0,39.06,39.06,38.98,39.01,19400.0
2012-03-14 10:55:00,39.0,39.04,38.96,39.04,76500.0,39.0,39.04,38.96,39.04,76500.0
2012-03-14 11:00:00,39.04,39.06,39.0,39.0,55400.0,39.04,39.06,39.0,39.0,55400.0
2012-03-14 11:05:00,39.0,39.03,38.99,39.0,25900.0,39.0,39.03,38.99,39.0,25900.0
2012-03-14 11:10:00,39.0,39.03,38.99,39.01,29100.0,39.0,39.03,38.99,39.01,29100.0
2012-03-14 11:15:00,39.02,39.02,39.0,39.01,39100.0,39.02,39.02,39.0,39.01,39100.0
2012-03-14 11:20:00,39.01,39.03,39.0,39.0,17400.0,39.01,39.03,39.0,39.0,17400.0
2012-03-14 11:25:00,39.0,39.02,39.0,39.01,23000.0,39.0,39.02,39.0,39.01,23000.0
2012-03-14 11:30:00,39.01,39.03,39.0,39.02,47400.0,39.01,39.03,39.0,39.02,47400.0
2012-03-14 11:35:00,39.01,39.03,39.0,39.02,23000.0,39.01,39.03,39.0,39.02,23000.0
2012-03-14 11:40:00,39.02,39.1,39.02,39.04,26500.0,39.02,39.1,39.02,39.04,26500.0
2012-03-14 11:45:00,39.03,39.03,39.0,39.02,18800.0,39.03,39.03,39.0,39.02,18800.0
2012-03-14 11:50:00,39.02,39.05,39.01,39.05,34700.0,39.02,39.05,39.01,39.05,34700.0
2012-03-14 11:55:00,39.03,39.04,39.0,39.02,29400.0,39.03,39.04,39.0,39.02,29400.0
2012-03-14 12:00:00,39.03,39.08,39.02,39.03,21200.0,39.03,39.08,39.02,39.03,21200.0
2012-03-14 12:05:00,39.03,39.04,39.02,39.03,21500.0,39.03,39.04,39.02,39.03,21500.0
2012-03-14 12:10:00,39.02,39.07,39.01,39.03,48700.0,39.02,39.07,39.01,39.03,48700.0
2012-03-14 12:15:00,39.03,39.04,39.02,39.04,21300.0,39.03,39.04,39.02,39.04,21300.0
2012-03-14 12:20:00,39.03,39.05,39.02,39.04,19000.0,39.03,39.05,39.02,39.04,19000.0
2012-03-14 12:25:00,39.04,39.04,39.01,39.02,36500.0,39.04,39.04,39.01,39.02,36500.0
2012-03-14 12:30:00,39.02,39.05,39.02,39.03,30100.0,39.02,39.05,39.02,39.03,30100.0
2012-03-14 12:35:00,39.03,39.11,39.02,39.08,37500.0,39.03,39.11,39.02,39.08,37500.0
2012-03-14 12:40:00,39.07,39.08,39.02,39.04,8600.0,39.07,39.08,39.02,39.04,8600.0
2012-03-14 12:45:00,39.04,39.07,39.04,39.06,9200.0,39.04,39.07,39.04,39.06,9200.0
2012-03-14 12:50:00,39.06,39.07,39.04,39.04,14800.0,39.06,39.07,39.04,39.04,14800.0
2012-03-14 12:55:00,39.04,39.07,39.03,39.06,20200.0,39.04,39.07,39.03,39.06,20200.0
2012-03-14 13:00:00,39.07,39.12,39.06,39.1,22200.0,39.07,39.12,39.06,39.1,22200.0
2012-03-14 13:05:00,39.1,39.2,39.09,39.19,15900.0,39.1,39.2,39.09,39.19,15900.0
2012-03-14 13:10:00,39.19,39.21,39.15,39.19,25600.0,39.19,39.21,39.15,39.19,25600.0
2012-03-14 13:15:00,39.19,39.24,39.19,39.2,29600.0,39.19,39.24,39.19,39.2,29600.0
2012-03-14 13:20:00,39.2,39.23,39.11,39.15,38000.0,39.2,39.23,39.11,39.15,38000.0
2012-03-14 13:25:00,39.15,39.22,39.15,39.16,17400.0,39.15,39.22,39.15,39.16,17400.0
2012-03-14 13:30:00,39.16,39.16,39.09,39.12,21800.0,39.16,39.16,39.09,39.12,21800.0
2012-03-14 13:35:00,39.11,39.15,39.09,39.1,31800.0,39.11,39.15,39.09,39.1,31800.0
2012-03-14 13:40:00,39.11,39.21,39.09,39.18,152500.0,39.11,39.21,39.09,39.18,152500.0
2012-03-14 13:45:00,39.18,39.24,39.17,39.22,76600.0,39.18,39.24,39.17,39.22,76600.0
2012-03-14 13:50:00,39.21,39.21,39.16,39.17,15400.0,39.21,39.21,39.16,39.17,15400.0
2012-03-14 13:55:00,39.18,39.18,39.1,39.12,61700.0,39.18,39.18,39.1,39.12,61700.0
2012-03-14 14:00:00,39.13,39.2,39.13,39.15,23700.0,39.13,39.2,39.13,39.15,23700.0
2012-03-14 14:05:00,39.15,39.23,39.1,39.18,127300.0,39.15,39.23,39.1,39.18,127300.0
2012-03-14 14:10:00,39.17,39.17,39.1,39.11,55900.0,39.17,39.17,39.1,39.11,55900.0
2012-03-14 14:15:00,39.11,39.13,39.1,39.12,28100.0,39.11,39.13,39.1,39.12,28100.0
2012-03-14 14:20:00,39.12,39.12,39.1,39.11,105500.0,39.12,39.12,39.1,39.11,105500.0
2012-03-14 14:25:00,39.11,39.15,39.1,39.14,34500.0,39.11,39.15,39.1,39.14,34500.0
2012-03-14 14:30:00,39.14,39.18,39.13,39.17,64700.0,39.14,39.18,39.13,39.17,64700.0
2012-03-14 14:35:00,39.17,39.2,39.15,39.18,33100.0,39.17,39.2,39.15,39.18,33100.0
2012-03-14 14:40:00,39.18,39.21,39.15,39.16,26200.0,39.18,39.21,39.15,39.16,26200.0
2012-03-14 14:45:00,39.15,39.24,39.15,39.24,31500.0,39.15,39.24,39.15,39.24,31500.0
2012-03-14 14:50:00,39.24,39.27,39.23,39.26,51600.0,39.24,39.27,39.23,39.26,51600.0
2012-03-14 14:55:00,39.26,39.32,39.25,39.3,75200.0,39.26,39.32,39.25,39.3,75200.0
2012-03-14 15:00:00,39.31,39.31,39.25,39.25,61000.0,39.31,39.31,39.25,39.25,61000.0
2012-03-14 15:05:00,39.25,39.34,39.25,39.32,34700.0,39.25,39.34,39.25,39.32,34700.0
2012-03-14 15:10:00,39.32,39.32,39.25,39.28,33400.0,39.32,39.32,39.25,39.28,33400.0
2012-03-14 15:15:00,39.27,39.28,39.17,39.18,79200.0,39.27,39.28,39.17,39.18,79200.0
2012-03-14 15:20:00,39.18,39.26,39.18,39.26,45500.0,39.18,39.26,39.18,39.26,45500.0
2012-03-14 15:25:00,39.25,39.26,39.15,39.26,103100.0,39.25,39.26,39.15,39.26,103100.0
2012-03-14 15:30:00,39.25,39.27,39.23,39.23,91500.0,39.25,39.27,39.23,39.23,91500.0
2012-03-14 15:35:00,39.23,39.28,39.23,39.27,52900.0,39.23,39.28,39.23,39.27,52900.0
2012-03-14 15:40:00,39.27,39.28,39.23,39.27,95500.0,39.27,39.28,39.23,39.27,95500.0
2012-03-14 15:45:00,39.27,39.33,39.27,39.31,85000.0,39.27,39.33,39.27,39.31,85000.0
2012-03-14 15:50:00,39.31,39.34,39.25,39.27,291200.0,39.31,39.34,39.25,39.27,291200.0
2012-03-14 15:55:00,39.27,39.36,39.26,39.35,315600.0,39.27,39.36,39.26,39.35,315600.0
2012-03-15 09:30:00,39.09,40.1,39.04,39.52,263000.0,39.09,40.1,39.04,39.52,263000.0
2012-03-15 09:35:00,39.5,39.53,39.29,39.47,43600.0,39.5,39.53,39.29,39.47,43600.0
2012-03-15 09:40:00,39.47,39.53,39.31,39.5,45300.0,39.47,39.53,39.31,39.5,45300.0
2012-03-15 09:45:00,39.5,39.59,39.5,39.53,69800.0,39.5,39.59,39.5,39.53,69800.0
2012-03-15 09:50:00,39.53,39.76,39.51,39.75,54400.0,39.53,39.76,39.51,39.75,54400.0
2012-03-15 09:55:00,39.75,39.79,39.66,39.74,47100.0,39.75,39.79,39.66,39.74,47100.0
2012-03-15 10:00:00,39.73,39.84,39.59,39.71,116200.0,39.73,39.84,39.59,39.71,116200.0
2012-03-15 10:05:00,39.71,39.82,39.63,39.78,72600.0,39.71,39.82,39.63,39.78,72600.0
2012-03-15 10:10:00,39.77,39.83,39.71,39.72,51300.0,39.77,39.83,39.71,39.72,51300.0
2012-03-15 10:15:00,39.71,40.0,39.71,40.0,55400.0,39.71,40.0,39.71,40.0,55400.0
2012-03-15 10:20:00,40.0,40.05,39.99,40.0,79200.0,40.0,40.05,39.99,40.0,79200.0
2012-03-15 10:25:00,40.0,40.04,40.0,40.0,43300.0,40.0,40.04,40.0,40.0,43300.0
2012-03-15 10:30:00,40.01,40.02,40.0,40.01,44100.0,40.01,40.02,40.0,40.01,44100.0
2012-03-15 10:35:00,40.02,40.07,40.0,40.03,57000.0,40.02,40.07,40.0,40.03,57000.0
2012-03-15 10:40:00,40.03,40.06,40.0,40.01,32500.0,40.03,40.06,40.0,40.01,32500.0
2012-03-15 10:45:00,40.03,40.03,39.94,40.01,124500.0,40.03,40.03,39.94,40.01,124500.0
2012-03-15 10:50:00,40.02,40.05,40.0,40.04,41800.0,40.02,40.05,40.0,40.04,41800.0
2012-03-15 10:55:00,40.05,40.1,39.98,40.0,68000.0,40.05,40.1,39.98,40.0,68000.0
2012-03-15 11:00:00,40.0,40.05,39.98,40.0,56200.0,40.0,40.05,39.98,40.0,56200.0
2012-03-15 11:05:00,40.0,40.04,39.99,40.01,28600.0,40.0,40.04,39.99,40.01,28600.0
2012-03-15 11:10:00,40.0,40.04,40.0,40.02,35000.0,40.0,40.04,40.0,40.02,35000.0
2012-03-15 11:15:00,40.02,40.05,40.0,40.04,29900.0,40.02,40.05,40.0,40.04,29900.0
2012-03-15 11:20:00,40.04,40.17,40.03,40.13,39600.0,40.04,40.17,40.03,40.13,39600.0
2012-03-15 11:25:00,40.13,40.17,40.1,40.16,28800.0,40.13,40.17,40.1,40.16,28800.0
2012-03-15 11:30:00,40.16,40.21,40.16,40.18,28500.0,40.16,40.21,40.16,40.18,28500.0
2012-03-15 11:35:00,40.18,40.19,40.07,40.11,33000.0,40.18,40.19,40.07,40.11,33000.0
2012-03-15 11:40:00,40.12,40.18,40.11,40.17,20200.0,40.12,40.18,40.11,40.17,20200.0
2012-03-15 11:45:00,40.17,40.19,40.11,40.12,19200.0,40.17,40.19,40.11,40.12,19200.0
2012-03-15 11:50:00,40.13,40.15,40.08,40.09,13300.0,40.13,40.15,40.08,40.09,13300.0
2012-03-15 11:55:00,40.1,40.13,40.07,40.08,16800.0,40.1,40.13,40.07,40.08,16800.0
2012-03-15 12:00:00,40.08,40.14,40.07,40.08,19100.0,40.08,40.14,40.07,40.08,19100.0
2012-03-15 12:05:00,40.08,40.14,40.07,40.13,20300.0,40.08,40.14,40.07,40.13,20300.0
2012-03-15 12:10:00,40.12,40.13,40.04,40.05,12700.0,40.12,40.13,40.04,40.05,12700.0
2012-03-15 12:15:00,40.06,40.08,40.04,40.06,19500.0,40.06,40.08,40.04,40.06,19500.0
2012-03-15 12:20:00,40.06,40.11,40.05,40.11,17900.0,40.06,40.11,40.05,40.11,17900.0
2012-03-15 12:25:00,40.12,40.12,40.06,40.11,22400.0,40.12,40.12,40.06,40.11,22400.0
2012-03-15 12:30:00,40.11,40.11,40.05,40.08,17800.0,40.11,40.11,40.05,40.08,17800.0
2012-03-15 12:35:00,40.08,40.08,40.05,40.05,8700.0,40.08,40.08,40.05,40.05,8700.0
2012-03-15 12:40:00,40.07,40.12,40.05,40.09,25900.0,40.07,40.12,40.05,40.09,25900.0
2012-03-15 12:45:00,40.1,40.1,40.02,40.03,22200.0,40.1,40.1,40.02,40.03,22200.0
2012-03-15 12:50:00,40.04,40.04,39.99,40.01,44200.0,40.04,40.04,39.99,40.01,44200.0
2012-03-15 12:55:00,40.01,40.02,40.0,40.01,15300.0,40.01,40.02,40.0,40.01,15300.0
2012-03-15 13:00:00,40.01,40.06,40.01,40.03,17900.0,40.01,40.06,40.01,40.03,17900.0
2012-03-15 13:05:00,40.01,40.02,40.0,40.0,12000.0,40.01,40.02,40.0,40.0,12000.0
2012-03-15 13:10:00,40.0,40.03,40.0,40.01,22800.0,40.0,40.03,40.0,40.01,22800.0
2012-03-15 13:15:00,40.01,40.02,40.0,40.0,18500.0,40.01,40.02,40.0,40.0,18500.0
2012-03-15 13:20:00,40.0,40.05,40.0,40.04,30000.0,40.0,40.05,40.0,40.04,30000.0
2012-03-15 13:25:00,40.03,40.03,39.9,39.97,44800.0,40.03,40.03,39.9,39.97,44800.0
2012-03-15 13:30:00,39.97,40.04,39.97,40.01,24800.0,39.97,40.04,39.97,40.01,24800.0
2012-03-15 13:35:00,40.0,40.03,39.98,40.01,17200.0,40.0,40.03,39.98,40.01,17200.0
2012-03-15 13:40:00,40.01,40.04,40.0,40.04,23000.0,40.01,40.04,40.0,40.04,23000.0
2012-03-15 13:45:00,40.04,40.04,39.98,40.0,32000.0,40.04,40.04,39.98,40.0,32000.0
2012-03-15 13:50:00,40.0,40.0,39.94,39.96,27600.0,40.0,40.0,39.94,39.96,27600.0
2012-03-15 13:55:00,39.97,39.99,39.93,39.98,21000.0,39.97,39.99,39.93,39.98,21000.0
2012-03-15 14:00:00,39.98,39.98,39.9,39.95,39600.0,39.98,39.98,39.9,39.95,39600.0
2012-03-15 14:05:00,39.96,40.03,39.95,40.01,46300.0,39.96,40.03,39.95,40.01,46300.0
2012-03-15 14:10:00,40.01,40.09,39.98,40.08,56100.0,40.01,40.09,39.98,40.08,56100.0
2012-03-15 14:15:00,40.08,40.16,40.07,40.1,58000.0,40.08,40.16,40.07,40.1,58000.0
2012-03-15 14:20:00,40.11,40.17,40.11,40.12,25400.0,40.11,40.17,40.11,40.12,25400.0
2012-03-15 14:25:00,40.12,40.12,40.07,40.08,23400.0,40.12,40.12,40.07,40.08,23400.0
2012-03-15 14:30:00,40.08,40.09,40.03,40.05,15800.0,40.08,40.09,40.03,40.05,15800.0
2012-03-15 14:35:00,40.05,40.05,39.98,40.03,28100.0,40.05,40.05,39.98,40.03,28100.0
2012-03-15 14:40:00,40.03,40.05,40.01,40.05,13000.0,40.03,40.05,40.01,40.05,13000.0
2012-03-15 14:45:00,40.05,40.06,40.01,40.02,17600.0,40.05,40.06,40.01,40.02,17600.0
2012-03-15 14:50:00,40.02,40.06,40.0,40.04,20600.0,40.02,40.06,40.0,40.04,20600.0
2012-03-15 14:55:00,40.04,40.05,40.02,40.04,20600.0,40.04,40.05,40.02,40.04,20600.0
2012-03-15 15:00:00,40.03,40.05,40.0,40.05,21600.0,40.03,40.05,40.0,40.05,21600.0
2012-03-15 15:05:00,40.06,40.1,40.05,40.08,33500.0,40.06,40.1,40.05,40.08,33500.0
2012-03-15 15:10:00,40.08,40.13,40.05,40.06,21800.0,40.08,40.13,40.05,40.06,21800.0
2012-03-15 15:15:00,40.06,40.06,40.0,40.06,32700.0,40.06,40.06,40.0,40.06,32700.0
2012-03-15 15:20:00,40.05,40.05,40.01,40.03,31600.0,40.05,40.05,40.01,40.03,31600.0
2012-03-15 15:25:00,40.04,40.09,40.01,40.08,28100.0,40.04,40.09,40.01,40.08,28100.0
2012-03-15 15:30:00,40.08,40.12,40.07,40.11,41200.0,40.08,40.12,40.07,40.11,41200.0
2012-03-15 15:35:00,40.11,40.15,40.08,40.08,43200.0,40.11,40.15,40.08,40.08,43200.0
2012-03-15 15:40:00,40.08,40.13,40.08,40.12,30900.0,40.08,40.13,40.08,40.12,30900.0
2012-03-15 15:45:00,40.13,40.13,40.03,40.04,45000.0,40.13,40.13,40.03,40.04,45000.0
2012-03-15 15:50:00,40.05,40.09,40.05,40.07,60400.0,40.05,40.09,40.05,40.07,60400.0
2012-03-15 15:55:00,40.08,40.12,40.06,40.08,122800.0,40.08,40.12,40.06,40.08,122800.0
2012-03-16 09:30:00,40.03,40.29,40.03,40.26,607900.0,40.03,40.29,40.03,40.26,607900.0
2012-03-16 09:35:00,40.29,40.47,40.28,40.47,58900.0,40.29,40.47,40.28,40.47,58900.0
2012-03-16 09:40:00,40.46,40.55,40.4,40.47,73800.0,40.46,40.55,40.4,40.47,73800.0
2012-03-16 09:45:00,40.47,40.54,40.45,40.46,66200.0,40.47,40.54,40.45,40.46,66200.0
2012-03-16 09:50:00,40.46,40.51,40.32,40.48,132300.0,40.46,40.51,40.32,40.48,132300.0
2012-03-16 09:55:00,40.48,40.6,40.43,40.51,57900.0,40.48,40.6,40.43,40.51,57900.0
2012-03-16 10:00:00,40.53,40.57,40.48,40.56,33200.0,40.53,40.57,40.48,40.56,33200.0
2012-03-16 10:05:00,40.56,40.67,40.52,40.66,55200.0,40.56,40.67,40.52,40.66,55200.0
2012-03-16 10:10:00,40.66,40.99,40.66,40.97,154000.0,40.66,40.99,40.66,40.97,154000.0
2012-03-16 10:15:00,40.97,41.05,40.83,40.84,173600.0,40.97,41.05,40.83,40.84,173600.0
2012-03-16 10:20:00,40.83,41.08,40.82,41.03,87400.0,40.83,41.08,40.82,41.03,87400.0
2012-03-16 10:25:00,41.02,41.04,40.99,41.0,51700.0,41.02,41.04,40.99,41.0,51700.0
2012-03-16 10:30:00,41.0,41.06,40.99,41.04,146200.0,41.0,41.06,40.99,41.04,146200.0
2012-03-16 10:35:00,41.05,41.05,40.99,41.0,48000.0,41.05,41.05,40.99,41.0,48000.0
2012-03-16 10:40:00,41.0,41.04,40.99,41.0,31500.0,41.0,41.04,40.99,41.0,31500.0
2012-03-16 10:45:00,41.0,41.05,40.96,41.02,57500.0,41.0,41.05,40.96,41.02,57500.0
2012-03-16 10:50:00,41.01,41.03,40.99,41.0,31400.0,41.01,41.03,40.99,41.0,31400.0
2012-03-16 10:55:00,41.0,41.01,40.96,40.97,32400.0,41.0,41.01,40.96,40.97,32400.0
2012-03-16 11:00:00,40.97,40.97,40.86,40.87,31900.0,40.97,40.97,40.86,40.87,31900.0
2012-03-16 11:05:00,40.86,40.88,40.74,40.78,37000.0,40.86,40.88,40.74,40.78,37000.0
2012-03-16 11:10:00,40.77,40.77,40.59,40.61,35800.0,40.77,40.77,40.59,40.61,35800.0
2012-03-16 11:15:00,40.61,40.73,40.59,40.71,59500.0,40.61,40.73,40.59,40.71,59500.0
2012-03-16 11:20:00,40.71,40.73,40.69,40.72,30200.0,40.71,40.73,40.69,40.72,30200.0
2012-03-16 11:25:00,40.72,40.74,40.68,40.72,28500.0,40.72,40.74,40.68,40.72,28500.0
2012-03-16 11:30:00,40.7,40.79,40.69,40.79,36300.0,40.7,40.79,40.69,40.79,36300.0
2012-03-16 11:35:00,40.79,40.79,40.72,40.76,22300.0,40.79,40.79,40.72,40.76,22300.0
2012-03-16 11:40:00,40.75,40.76,40.7,40.71,14100.0,40.75,40.76,40.7,40.71,14100.0
2012-03-16 11:45:00,40.72,40.72,40.7,40.7,18500.0,40.72,40.72,40.7,40.7,18500.0
2012-03-16 11:50:00,40.71,40.78,40.7,40.78,24400.0,40.71,40.78,40.7,40.78,24400.0
2012-03-16 11:55:00,40.77,40.78,40.73,40.74,14600.0,40.77,40.78,40.73,40.74,14600.0
2012-03-16 12:00:00,40.73,40.76,40.71,40.73,20800.0,40.73,40.76,40.71,40.73,20800.0
2012-03-16 12:05:00,40.73,40.75,40.69,40.7,14800.0,40.73,40.75,40.69,40.7,14800.0
2012-03-16 12:10:00,40.7,40.74,40.69,40.74,15900.0,40.7,40.74,40.69,40.74,15900.0
2012-03-16 12:15:00,40.72,40.74,40.66,40.66,16200.0,40.72,40.74,40.66,40.66,16200.0
2012-03-16 12:20:00,40.65,40.66,40.64,40.65,18200.0,40.65,40.66,40.64,40.65,18200.0
2012-03-16 12:25:00,40.65,40.72,40.65,40.71,26100.0,40.65,40.72,40.65,40.71,26100.0
2012-03-16 12:30:00,40.71,40.71,40.69,40.7,11000.0,40.71,40.71,40.69,40.7,11000.0
2012-03-16 12:35:00,40.7,40.7,40.68,40.7,10500.0,40.7,40.7,40.68,40.7,10500.0
2012-03-16 12:40:00,40.7,40.73,40.69,40.73,18400.0,40.7,40.73,40.69,40.73,18400.0
2012-03-16 12:45:00,40.72,40.72,40.67,40.69,16500.0,40.72,40.72,40.67,40.69,16500.0
2012-03-16 12:50:00,40.69,40.69,40.62,40.63,13400.0,40.69,40.69,40.62,40.63,13400.0
2012-03-16 12:55:00,40.63,40.65,40.62,40.62,14700.0,40.63,40.65,40.62,40.62,14700.0
2012-03-16 13:00:00,40.62,40.63,40.62,40.62,19000.0,40.62,40.63,40.62,40.62,19000.0
2012-03-16 13:05:00,40.63,40.63,40.62,40.62,6800.0,40.63,40.63,40.62,40.62,6800.0
2012-03-16 13:10:00,40.62,40.63,40.62,40.63,8800.0,40.62,40.63,40.62,40.63,8800.0
2012-03-16 13:15:00,40.63,40.64,40.62,40.63,29000.0,40.63,40.64,40.62,40.63,29000.0
2012-03-16 13:20:00,40.62,40.63,40.62,40.63,4500.0,40.62,40.63,40.62,40.63,4500.0
2012-03-16 13:25:00,40.63,40.63,40.62,40.63,8700.0,40.63,40.63,40.62,40.63,8700.0
2012-03-16 13:30:00,40.63,40.64,40.62,40.63,21900.0,40.63,40.64,40.62,40.63,21900.0
2012-03-16 13:35:00,40.62,40.63,40.62,40.63,11200.0,40.62,40.63,40.62,40.63,11200.0
2012-03-16 13:40:00,40.62,40.63,40.62,40.63,37400.0,40.62,40.63,40.62,40.63,37400.0
2012-03-16 13:45:00,40.63,40.63,40.62,40.63,12800.0,40.63,40.63,40.62,40.63,12800.0
2012-03-16 13:50:00,40.63,40.67,40.62,40.66,27900.0,40.63,40.67,40.62,40.66,27900.0
2012-03-16 13:55:00,40.66,40.67,40.66,40.66,8000.0,40.66,40.67,40.66,40.66,8000.0
2012-03-16 14:00:00,40.66,40.67,40.66,40.66,14200.0,40.66,40.67,40.66,40.66,14200.0
2012-03-16 14:05:00,40.67,40.71,40.66,40.69,31500.0,40.67,40.71,40.66,40.69,31500.0
2012-03-16 14:10:00,40.69,40.7,40.62,40.63,26000.0,40.69,40.7,40.62,40.63,26000.0
2012-03-16 14:15:00,40.63,40.67,40.62,40.66,25600.0,40.63,40.67,40.62,40.66,25600.0
2012-03-16 14:20:00,40.65,40.66,40.63,40.63,12400.0,40.65,40.66,40.63,40.63,12400.0
2012-03-16 14:25:00,40.64,40.64,40.63,40.64,21900.0,40.64,40.64,40.63,40.64,21900.0
2012-03-16 14:30:00,40.64,40.64,40.63,40.64,22100.0,40.64,40.64,40.63,40.64,22100.0
2012-03-16 14:35:00,40.64,40.68,40.63,40.67,65100.0,40.64,40.68,40.63,40.67,65100.0
2012-03-16 14:40:00,40.68,40.79,40.67,40.78,101500.0,40.68,40.79,40.67,40.78,101500.0
2012-03-16 14:45:00,40.78,40.83,40.78,40.83,30200.0,40.78,40.83,40.78,40.83,30200.0
2012-03-16 14:50:00,40.83,41.0,40.82,40.94,174400.0,40.83,41.0,40.82,40.94,174400.0
2012-03-16 14:55:00,40.93,40.94,40.8,40.84,92000.0,40.93,40.94,40.8,40.84,92000.0
2012-03-16 15:00:00,40.83,41.0,40.82,41.0,169800.0,40.83,41.0,40.82,41.0,169800.0
2012-03-16 15:05:00,41.0,41.01,40.97,40.98,65600.0,41.0,41.01,40.97,40.98,65600.0
2012-03-16 15:10:00,40.98,41.03,40.98,41.03,98200.0,40.98,41.03,40.98,41.03,98200.0
2012-03-16 15:15:00,41.03,41.11,41.01,41.11,108600.0,41.03,41.11,41.01,41.11,108600.0
2012-03-16 15:20:00,41.11,41.14,41.03,41.04,77400.0,41.11,41.14,41.03,41.04,77400.0
2012-03-16 15:25:00,41.04,41.09,40.99,41.0,43800.0,41.04,41.09,40.99,41.0,43800.0
2012-03-16 15:30:00,41.0,41.03,40.99,41.01,68100.0,41.0,41.03,40.99,41.01,68100.0
2012-03-16 15:35:00,41.0,41.01,40.99,41.01,61400.0,41.0,41.01,40.99,41.01,61400.0
2012-03-16 15:40:00,41.01,41.04,41.0,41.0,64100.0,41.01,41.04,41.0,41.0,64100.0
2012-03-16 15:45:00,41.01,41.02,41.0,41.0,107000.0,41.01,41.02,41.0,41.0,107000.0
2012-03-16 15:50:00,41.0,41.0,40.89,40.9,244000.0,41.0,41.0,40.89,40.9,244000.0
2012-03-16 15:55:00,40.9,40.93,40.87,40.93,244500.0,40.9,40.93,40.87,40.93,244500.0
2012-03-19 09:30:00,40.51,41.0,40.44,41.0,170300.0,40.51,41.0,40.44,41.0,170300.0
2012-03-19 09:35:00,40.99,41.03,40.88,40.99,101500.0,40.99,41.03,40.88,40.99,101500.0
2012-03-19 09:40:00,40.99,41.11,40.95,41.08,101900.0,40.99,41.11,40.95,41.08,101900.0
2012-03-19 09:45:00,41.09,41.25,41.0,41.25,50300.0,41.09,41.25,41.0,41.25,50300.0
2012-03-19 09:50:00,41.24,41.26,41.01,41.01,41600.0,41.24,41.26,41.01,41.01,41600.0
2012-03-19 09:55:00,41.01,41.04,41.0,41.01,21700.0,41.01,41.04,41.0,41.01,21700.0
2012-03-19 10:00:00,41.01,41.06,40.94,40.96,119900.0,41.01,41.06,40.94,40.96,119900.0
2012-03-19 10:05:00,40.96,41.05,40.87,40.89,104900.0,40.96,41.05,40.87,40.89,104900.0
2012-03-19 10:10:00,40.89,40.99,40.88,40.98,49100.0,40.89,40.99,40.88,40.98,49100.0
2012-03-19 10:15:00,40.98,41.02,40.91,40.99,45200.0,40.98,41.02,40.91,40.99,45200.0
2012-03-19 10:20:00,41.0,41.0,40.94,41.0,60200.0,41.0,41.0,40.94,41.0,60200.0
2012-03-19 10:25:00,40.99,41.05,40.98,41.01,17600.0,40.99,41.05,40.98,41.01,17600.0
2012-03-19 10:30:00,41.0,41.02,40.98,41.02,75400.0,41.0,41.02,40.98,41.02,75400.0
2012-03-19 10:35:00,41.01,41.03,40.99,41.01,33700.0,41.01,41.03,40.99,41.01,33700.0
2012-03-19 10:40:00,41.01,41.04,40.99,41.0,40700.0,41.01,41.04,40.99,41.0,40700.0
2012-03-19 10:45:00,41.01,41.05,41.0,41.0,23100.0,41.01,41.05,41.0,41.0,23100.0
2012-03-19 10:50:00,41.0,41.03,40.99,41.0,20100.0,41.0,41.03,40.99,41.0,20100.0
2012-03-19 10:55:00,41.01,41.03,41.0,41.01,18000.0,41.01,41.03,41.0,41.01,18000.0
2012-03-19 11:00:00,41.02,41.03,40.98,41.02,58600.0,41.02,41.03,40.98,41.02,58600.0
2012-03-19 11:05:00,41.01,41.03,41.0,41.02,22100.0,41.01,41.03,41.0,41.02,22100.0
2012-03-19 11:10:00,41.02,41.02,41.0,41.01,49300.0,41.02,41.02,41.0,41.01,49300.0
2012-03-19 11:15:00,41.0,41.04,40.99,41.03,51800.0,41.0,41.04,40.99,41.03,51800.0
2012-03-19 11:20:00,41.04,41.17,41.04,41.17,45700.0,41.04,41.17,41.04,41.17,45700.0
2012-03-19 11:25:00,41.16,41.24,41.16,41.19,22500.0,41.16,41.24,41.16,41.19,22500.0
2012-03-19 11:30:00,41.19,41.24,41.13,41.14,17600.0,41.19,41.24,41.13,41.14,17600.0
2012-03-19 11:35:00,41.13,41.21,41.13,41.21,31000.0,41.13,41.21,41.13,41.21,31000.0
2012-03-19 11:40:00,41.21,41.27,41.14,41.23,40800.0,41.21,41.27,41.14,41.23,40800.0
2012-03-19 11:45:00,41.24,41.33,41.23,41.29,29200.0,41.24,41.33,41.23,41.29,29200.0
2012-03-19 11:50:00,41.3,41.35,41.26,41.28,33700.0,41.3,41.35,41.26,41.28,33700.0
2012-03-19 11:55:00,41.27,41.3,41.26,41.28,15800.0,41.27,41.3,41.26,41.28,15800.0
2012-03-19 12:00:00,41.28,41.32,41.26,41.27,21500.0,41.28,41.32,41.26,41.27,21500.0
2012-03-19 12:05:00,41.27,41.32,41.22,41.29,38100.0,41.27,41.32,41.22,41.29,38100.0
2012-03-19 12:10:00,41.3,41.38,41.3,41.34,30100.0,41.3,41.38,41.3,41.34,30100.0
2012-03-19 12:15:00,41.35,41.4,41.35,41.39,23200.0,41.35,41.4,41.35,41.39,23200.0
2012-03-19 12:20:00,41.4,41.45,41.38,41.4,32900.0,41.4,41.45,41.38,41.4,32900.0
2012-03-19 12:25:00,41.4,41.41,41.38,41.39,11300.0,41.4,41.41,41.38,41.39,11300.0
2012-03-19 12:30:00,41.38,41.43,41.34,41.43,34200.0,41.38,41.43,41.34,41.43,34200.0
2012-03-19 12:35:00,41.43,41.5,41.43,41.47,66400.0,41.43,41.5,41.43,41.47,66400.0
2012-03-19 12:40:00,41.46,41.5,41.41,41.46,30700.0,41.46,41.5,41.41,41.46,30700.0
2012-03-19 12:45:00,41.47,41.49,41.43,41.44,19500.0,41.47,41.49,41.43,41.44,19500.0
2012-03-19 12:50:00,41.45,41.45,41.4,41.4,11900.0,41.45,41.45,41.4,41.4,11900.0
2012-03-19 12:55:00,41.41,41.46,41.4,41.44,28000.0,41.41,41.46,41.4,41.44,28000.0
2012-03-19 13:00:00,41.45,41.53,41.44,41.52,48900.0,41.45,41.53,41.44,41.52,48900.0
2012-03-19 13:05:00,41.52,41.55,41.49,41.51,33100.0,41.52,41.55,41.49,41.51,33100.0
2012-03-19 13:10:00,41.51,41.52,41.5,41.51,27700.0,41.51,41.52,41.5,41.51,27700.0
2012-03-19 13:15:00,41.51,41.51,41.48,41.51,10800.0,41.51,41.51,41.48,41.51,10800.0
2012-03-19 13:20:00,41.51,41.53,41.44,41.52,47000.0,41.51,41.53,41.44,41.52,47000.0
2012-03-19 13:25:00,41.51,41.54,41.48,41.52,10900.0,41.51,41.54,41.48,41.52,10900.0
2012-03-19 13:30:00,41.51,41.51,41.42,41.48,35100.0,41.51,41.51,41.42,41.48,35100.0
2012-03-19 13:35:00,41.48,41.52,41.46,41.51,13900.0,41.48,41.52,41.46,41.51,13900.0
2012-03-19 13:40:00,41.5,41.58,41.5,41.58,26700.0,41.5,41.58,41.5,41.58,26700.0
2012-03-19 13:45:00,41.57,41.63,41.55,41.62,44000.0,41.57,41.63,41.55,41.62,44000.0
2012-03-19 13:50:00,41.63,41.64,41.55,41.61,27000.0,41.63,41.64,41.55,41.61,27000.0
2012-03-19 13:55:00,41.61,41.61,41.51,41.54,9700.0,41.61,41.61,41.51,41.54,9700.0
2012-03-19 14:00:00,41.54,41.54,41.5,41.51,20500.0,41.54,41.54,41.5,41.51,20500.0
2012-03-19 14:05:00,41.5,41.51,41.49,41.5,33300.0,41.5,41.51,41.49,41.5,33300.0
2012-03-19 14:10:00,41.51,41.51,41.48,41.51,29100.0,41.51,41.51,41.48,41.51,29100.0
2012-03-19 14:15:00,41.51,41.53,41.48,41.48,27300.0,41.51,41.53,41.48,41.48,27300.0
2012-03-19 14:20:00,41.49,41.52,41.47,41.52,54800.0,41.49,41.52,41.47,41.52,54800.0
2012-03-19 14:25:00,41.52,41.54,41.48,41.5,34700.0,41.52,41.54,41.48,41.5,34700.0
2012-03-19 14:30:00,41.49,41.5,41.46,41.48,42700.0,41.49,41.5,41.46,41.48,42700.0
2012-03-19 14:35:00,41.48,41.53,41.48,41.51,27900.0,41.48,41.53,41.48,41.51,27900.0
2012-03-19 14:40:00,41.51,41.51,41.49,41.5,17300.0,41.51,41.51,41.49,41.5,17300.0
2012-03-19 14:45:00,41.5,41.52,41.49,41.51,15900.0,41.5,41.52,41.49,41.51,15900.0
2012-03-19 14:50:00,41.52,41.57,41.5,41.52,56100.0,41.52,41.57,41.5,41.52,56100.0
2012-03-19 14:55:00,41.52,41.52,41.48,41.5,27400.0,41.52,41.52,41.48,41.5,27400.0
2012-03-19 15:00:00,41.5,41.54,41.49,41.5,43300.0,41.5,41.54,41.49,41.5,43300.0
2012-03-19 15:05:00,41.5,41.52,41.46,41.47,50400.0,41.5,41.52,41.46,41.47,50400.0
2012-03-19 15:10:00,41.46,41.51,41.43,41.5,38700.0,41.46,41.51,41.43,41.5,38700.0
2012-03-19 15:15:00,41.49,41.5,41.44,41.46,33600.0,41.49,41.5,41.44,41.46,33600.0
2012-03-19 15:20:00,41.46,41.48,41.44,41.45,45300.0,41.46,41.48,41.44,41.45,45300.0
2012-03-19 15:25:00,41.46,41.48,41.42,41.48,79900.0,41.46,41.48,41.42,41.48,79900.0
2012-03-19 15:30:00,41.47,41.51,41.45,41.5,111700.0,41.47,41.51,41.45,41.5,111700.0
2012-03-19 15:35:00,41.51,41.51,41.48,41.5,78700.0,41.51,41.51,41.48,41.5,78700.0
2012-03-19 15:40:00,41.49,41.51,41.44,41.45,96500.0,41.49,41.51,41.44,41.45,96500.0
2012-03-19 15:45:00,41.46,41.46,41.4,41.4,97400.0,41.46,41.46,41.4,41.4,97400.0
2012-03-19 15:50:00,41.4,41.41,41.35,41.36,89000.0,41.4,41.41,41.35,41.36,89000.0
2012-03-19 15:55:00,41.36,41.44,41.36,41.4,275600.0,41.36,41.44,41.36,41.4,275600.0
2012-03-20 09:30:00,40.85,41.11,40.51,41.04,237900.0,40.85,41.11,40.51,41.04,237900.0
2012-03-20 09:35:00,41.03,41.15,40.98,41.02,88000.0,41.03,41.15,40.98,41.02,88000.0
2012-03-20 09:40:00,41.02,41.1,40.92,41.02,82200.0,41.02,41.1,40.92,41.02,82200.0
2012-03-20 09:45:00,41.01,41.04,40.98,40.99,63900.0,41.01,41.04,40.98,40.99,63900.0
2012-03-20 09:50:00,40.98,41.1,40.92,41.05,59300.0,40.98,41.1,40.92,41.05,59300.0
2012-03-20 09:55:00,41.05,41.16,41.0,41.15,23300.0,41.05,41.16,41.0,41.15,23300.0
2012-03-20 10:00:00,41.14,41.22,41.0,41.03,46400.0,41.14,41.22,41.0,41.03,46400.0
2012-03-20 10:05:00,41.04,41.2,41.04,41.19,34100.0,41.04,41.2,41.04,41.19,34100.0
2012-03-20 10:10:00,41.2,41.2,41.05,41.05,26800.0,41.2,41.2,41.05,41.05,26800.0
2012-03-20 10:15:00,41.05,41.06,40.98,41.04,83600.0,41.05,41.06,40.98,41.04,83600.0
2012-03-20 10:20:00,41.04,41.06,40.99,41.05,43300.0,41.04,41.06,40.99,41.05,43300.0
2012-03-20 10:25:00,41.05,41.09,41.0,41.06,21300.0,41.05,41.09,41.0,41.06,21300.0
2012-03-20 10:30:00,41.07,41.1,41.01,41.04,20900.0,41.07,41.1,41.01,41.04,20900.0
2012-03-20 10:35:00,41.05,41.1,41.05,41.08,19900.0,41.05,41.1,41.05,41.08,19900.0
2012-03-20 10:40:00,41.07,41.08,41.0,41.02,26900.0,41.07,41.08,41.0,41.02,26900.0
2012-03-20 10:45:00,41.02,41.03,41.0,41.03,20100.0,41.02,41.03,41.0,41.03,20100.0
2012-03-20 10:50:00,41.05,41.13,41.04,41.13,21300.0,41.05,41.13,41.04,41.13,21300.0
2012-03-20 10:55:00,41.13,41.15,41.06,41.08,18000.0,41.13,41.15,41.06,41.08,18000.0
2012-03-20 11:00:00,41.08,41.09,41.03,41.05,20200.0,41.08,41.09,41.03,41.05,20200.0
2012-03-20 11:05:00,41.04,41.11,41.04,41.09,23300.0,41.04,41.11,41.04,41.09,23300.0
2012-03-20 11:10:00,41.08,41.08,41.02,41.02,19300.0,41.08,41.08,41.02,41.02,19300.0
2012-03-20 11:15:00,41.01,41.07,41.0,41.04,34500.0,41.01,41.07,41.0,41.04,34500.0
2012-03-20 11:20:00,41.03,41.14,41.03,41.14,10600.0,41.03,41.14,41.03,41.14,10600.0
2012-03-20 11:25:00,41.14,41.19,41.13,41.13,19100.0,41.14,41.19,41.13,41.13,19100.0
2012-03-20 11:30:00,41.12,41.13,41.04,41.05,17100.0,41.12,41.13,41.04,41.05,17100.0
2012-03-20 11:35:00,41.03,41.07,41.01,41.03,22600.0,41.03,41.07,41.01,41.03,22600.0
2012-03-20 11:40:00,41.02,41.07,41.02,41.07,17100.0,41.02,41.07,41.02,41.07,17100.0
2012-03-20 11:45:00,41.07,41.07,41.02,41.03,17800.0,41.07,41.07,41.02,41.03,17800.0
2012-03-20 11:50:00,41.02,41.04,41.0,41.04,42800.0,41.02,41.04,41.0,41.04,42800.0
2012-03-20 11:55:00,41.04,41.08,41.02,41.08,15800.0,41.04,41.08,41.02,41.08,15800.0
2012-03-20 12:00:00,41.08,41.16,41.05,41.14,23800.0,41.08,41.16,41.05,41.14,23800.0
2012-03-20 12:05:00,41.15,41.16,41.04,41.09,11900.0,41.15,41.16,41.04,41.09,11900.0
2012-03-20 12:10:00,41.08,41.08,41.02,41.03,10300.0,41.08,41.08,41.02,41.03,10300.0
2012-03-20 12:15:00,41.03,41.03,41.01,41.03,19200.0,41.03,41.03,41.01,41.03,19200.0
2012-03-20 12:20:00,41.03,41.04,41.01,41.03,15700.0,41.03,41.04,41.01,41.03,15700.0
2012-03-20 12:25:00,41.03,41.04,40.98,41.01,84700.0,41.03,41.04,40.98,41.01,84700.0
2012-03-20 12:30:00,41.01,41.1,41.01,41.06,23000.0,41.01,41.1,41.01,41.06,23000.0
2012-03-20 12:35:00,41.05,41.07,41.04,41.05,10100.0,41.05,41.07,41.04,41.05,10100.0
2012-03-20 12:40:00,41.05,41.05,41.03,41.04,10400.0,41.05,41.05,41.03,41.04,10400.0
2012-03-20 12:45:00,41.02,41.04,41.01,41.03,30600.0,41.02,41.04,41.01,41.03,30600.0
2012-03-20 12:50:00,41.03,41.07,41.02,41.07,11900.0,41.03,41.07,41.02,41.07,11900.0
2012-03-20 12:55:00,41.07,41.09,41.05,41.07,18100.0,41.07,41.09,41.05,41.07,18100.0
2012-03-20 13:00:00,41.07,41.07,41.02,41.05,19600.0,41.07,41.07,41.02,41.05,19600.0
2012-03-20 13:05:00,41.04,41.18,41.04,41.17,35100.0,41.04,41.18,41.04,41.17,35100.0
2012-03-20 13:10:00,41.18,41.2,41.13,41.14,9800.0,41.18,41.2,41.13,41.14,9800.0
2012-03-20 13:15:00,41.13,41.15,41.09,41.12,12800.0,41.13,41.15,41.09,41.12,12800.0
2012-03-20 13:20:00,41.12,41.14,41.09,41.09,9700.0,41.12,41.14,41.09,41.09,9700.0
2012-03-20 13:25:00,41.09,41.12,41.07,41.11,11600.0,41.09,41.12,41.07,41.11,11600.0
2012-03-20 13:30:00,41.1,41.11,41.1,41.11,7300.0,41.1,41.11,41.1,41.11,7300.0
2012-03-20 13:35:00,41.11,41.16,41.1,41.16,19100.0,41.11,41.16,41.1,41.16,19100.0
2012-03-20 13:40:00,41.16,41.17,41.14,41.16,13700.0,41.16,41.17,41.14,41.16,13700.0
2012-03-20 13:45:00,41.16,41.24,41.15,41.21,27800.0,41.16,41.24,41.15,41.21,27800.0
2012-03-20 13:50:00,41.2,41.21,41.14,41.14,11900.0,41.2,41.21,41.14,41.14,11900.0
2012-03-20 13:55:00,41.14,41.18,41.13,41.17,59500.0,41.14,41.18,41.13,41.17,59500.0
2012-03-20 14:00:00,41.17,41.19,41.11,41.11,159100.0,41.17,41.19,41.11,41.11,159100.0
2012-03-20 14:05:00,41.11,41.11,41.06,41.07,69300.0,41.11,41.11,41.06,41.07,69300.0
2012-03-20 14:10:00,41.07,41.09,41.07,41.08,18500.0,41.07,41.09,41.07,41.08,18500.0
2012-03-20 14:15:00,41.07,41.19,41.07,41.15,27800.0,41.07,41.19,41.07,41.15,27800.0
2012-03-20 14:20:00,41.15,41.17,41.15,41.15,43100.0,41.15,41.17,41.15,41.15,43100.0
2012-03-20 14:25:00,41.16,41.19,41.12,41.12,24800.0,41.16,41.19,41.12,41.12,24800.0
2012-03-20 14:30:00,41.11,41.12,41.05,41.09,39200.0,41.11,41.12,41.05,41.09,39200.0
2012-03-20 14:35:00,41.09,41.09,41.04,41.05,20100.0,41.09,41.09,41.04,41.05,20100.0
2012-03-20 14:40:00,41.05,41.08,41.05,41.08,29000.0,41.05,41.08,41.05,41.08,29000.0
2012-03-20 14:45:00,41.08,41.09,41.04,41.05,36900.0,41.08,41.09,41.04,41.05,36900.0
2012-03-20 14:50:00,41.05,41.05,41.04,41.05,18100.0,41.05,41.05,41.04,41.05,18100.0
2012-03-20 14:55:00,41.05,41.12,41.05,41.11,15000.0,41.05,41.12,41.05,41.11,15000.0
2012-03-20 15:00:00,41.1,41.15,41.1,41.14,27600.0,41.1,41.15,41.1,41.14,27600.0
2012-03-20 15:05:00,41.15,41.15,41.12,41.12,15200.0,41.15,41.15,41.12,41.12,15200.0
2012-03-20 15:10:00,41.13,41.14,41.1,41.13,13500.0,41.13,41.14,41.1,41.13,13500.0
2012-03-20 15:15:00,41.13,41.14,41.08,41.1,18300.0,41.13,41.14,41.08,41.1,18300.0
2012-03-20 15:20:00,41.1,41.14,41.1,41.14,15400.0,41.1,41.14,41.1,41.14,15400.0
2012-03-20 15:25:00,41.14,41.15,41.06,41.07,35800.0,41.14,41.15,41.06,41.07,35800.0
2012-03-20 15:30:00,41.07,41.09,41.05,41.08,49500.0,41.07,41.09,41.05,41.08,49500.0
2012-03-20 15:35:00,41.08,41.12,41.07,41.11,113100.0,41.08,41.12,41.07,41.11,113100.0
2012-03-20 15:40:00,41.11,41.21,41.1,41.15,44600.0,41.11,41.21,41.1,41.15,44600.0
2012-03-20 15:45:00,41.16,41.17,41.06,41.09,47500.0,41.16,41.17,41.06,41.09,47500.0
2012-03-20 15:50:00,41.09,41.1,41.07,41.09,38800.0,41.09,41.1,41.07,41.09,38800.0
2012-03-20 15:55:00,41.09,41.13,41.08,41.09,50900.0,41.09,41.13,41.08,41.09,50900.0
2012-03-21 09:30:00,41.01,41.09,40.9,41.08,59000.0,41.01,41.09,40.9,41.08,59000.0
2012-03-21 09:35:00,41.07,41.16,41.02,41.12,21900.0,41.07,41.16,41.02,41.12,21900.0
2012-03-21 09:40:00,41.12,41.23,41.12,41.18,16100.0,41.12,41.23,41.12,41.18,16100.0
2012-03-21 09:45:00,41.19,41.3,41.18,41.3,29500.0,41.19,41.3,41.18,41.3,29500.0
2012-03-21 09:50:00,41.31,41.32,41.05,41.06,17500.0,41.31,41.32,41.05,41.06,17500.0
2012-03-21 09:55:00,41.06,41.14,41.06,41.12,19400.0,41.06,41.14,41.06,41.12,19400.0
2012-03-21 10:00:00,41.12,41.14,40.99,41.0,56200.0,41.12,41.14,40.99,41.0,56200.0
2012-03-21 10:05:00,41.01,41.03,40.98,41.0,102700.0,41.01,41.03,40.98,41.0,102700.0
2012-03-21 10:10:00,41.0,41.07,41.0,41.02,22700.0,41.0,41.07,41.0,41.02,22700.0
2012-03-21 10:15:00,41.02,41.07,41.0,41.01,18000.0,41.02,41.07,41.0,41.01,18000.0
2012-03-21 10:20:00,41.01,41.05,41.0,41.03,17200.0,41.01,41.05,41.0,41.03,17200.0
2012-03-21 10:25:00,41.03,41.12,41.02,41.1,56500.0,41.03,41.12,41.02,41.1,56500.0
2012-03-21 10:30:00,41.1,41.17,41.1,41.13,17500.0,41.1,41.17,41.1,41.13,17500.0
2012-03-21 10:35:00,41.13,41.2,41.1,41.2,14200.0,41.13,41.2,41.1,41.2,14200.0
2012-03-21 10:40:00,41.21,41.21,41.14,41.16,19500.0,41.21,41.21,41.14,41.16,19500.0
2012-03-21 10:45:00,41.15,41.15,41.08,41.12,17300.0,41.15,41.15,41.08,41.12,17300.0
2012-03-21 10:50:00,41.12,41.21,41.12,41.2,11000.0,41.12,41.21,41.12,41.2,11000.0
2012-03-21 10:55:00,41.2,41.21,41.08,41.13,41200.0,41.2,41.21,41.08,41.13,41200.0
2012-03-21 11:00:00,41.12,41.19,41.08,41.19,18800.0,41.12,41.19,41.08,41.19,18800.0
2012-03-21 11:05:00,41.19,41.21,41.16,41.18,9500.0,41.19,41.21,41.16,41.18,9500.0
2012-03-21 11:10:00,41.16,41.17,41.13,41.13,7000.0,41.16,41.17,41.13,41.13,7000.0
2012-03-21 11:15:00,41.12,41.14,41.07,41.12,19000.0,41.12,41.14,41.07,41.12,19000.0
2012-03-21 11:20:00,41.12,41.16,41.06,41.09,18600.0,41.12,41.16,41.06,41.09,18600.0
2012-03-21 11:25:00,41.1,41.14,41.1,41.11,9300.0,41.1,41.14,41.1,41.11,9300.0
2012-03-21 11:30:00,41.12,41.24,41.12,41.22,21400.0,41.12,41.24,41.12,41.22,21400.0
2012-03-21 11:35:00,41.22,41.3,41.22,41.25,26800.0,41.22,41.3,41.22,41.25,26800.0
2012-03-21 11:40:00,41.26,41.29,41.25,41.28,12900.0,41.26,41.29,41.25,41.28,12900.0
2012-03-21 11:45:00,41.27,41.28,41.25,41.25,20400.0,41.27,41.28,41.25,41.25,20400.0
2012-03-21 11:50:00,41.25,41.32,41.25,41.32,42000.0,41.25,41.32,41.25,41.32,42000.0
2012-03-21 11:55:00,41.32,41.35,41.27,41.27,45000.0,41.32,41.35,41.27,41.27,45000.0
2012-03-21 12:00:00,41.26,41.36,41.25,41.32,19700.0,41.26,41.36,41.25,41.32,19700.0
2012-03-21 12:05:00,41.32,41.39,41.3,41.39,14000.0,41.32,41.39,41.3,41.39,14000.0
2012-03-21 12:10:00,41.38,41.47,41.37,41.47,16700.0,41.38,41.47,41.37,41.47,16700.0
2012-03-21 12:15:00,41.46,41.47,41.43,41.46,13700.0,41.46,41.47,41.43,41.46,13700.0
2012-03-21 12:20:00,41.46,41.49,41.46,41.47,6000.0,41.46,41.49,41.46,41.47,6000.0
2012-03-21 12:25:00,41.48,41.5,41.42,41.5,75100.0,41.48,41.5,41.42,41.5,75100.0
2012-03-21 12:30:00,41.49,41.5,41.46,41.47,6800.0,41.49,41.5,41.46,41.47,6800.0
2012-03-21 12:35:00,41.47,41.49,41.45,41.47,11400.0,41.47,41.49,41.45,41.47,11400.0
2012-03-21 12:40:00,41.47,41.5,41.46,41.47,14100.0,41.47,41.5,41.46,41.47,14100.0
2012-03-21 12:45:00,41.47,41.5,41.44,41.49,12200.0,41.47,41.5,41.44,41.49,12200.0
2012-03-21 12:50:00,41.49,41.5,41.47,41.49,9200.0,41.49,41.5,41.47,41.49,9200.0
2012-03-21 12:55:00,41.49,41.55,41.48,41.55,46900.0,41.49,41.55,41.48,41.55,46900.0
2012-03-21 13:00:00,41.54,41.55,41.52,41.52,19400.0,41.54,41.55,41.52,41.52,19400.0
2012-03-21 13:05:00,41.53,41.53,41.5,41.51,20600.0,41.53,41.53,41.5,41.51,20600.0
2012-03-21 13:10:00,41.52,41.54,41.47,41.47,30400.0,41.52,41.54,41.47,41.47,30400.0
2012-03-21 13:15:00,41.47,41.49,41.47,41.49,28100.0,41.47,41.49,41.47,41.49,28100.0
2012-03-21 13:20:00,41.48,41.52,41.48,41.52,33900.0,41.48,41.52,41.48,41.52,33900.0
2012-03-21 13:25:00,41.52,41.63,41.51,41.62,41000.0,41.52,41.63,41.51,41.62,41000.0
2012-03-21 13:30:00,41.62,41.65,41.61,41.61,25800.0,41.62,41.65,41.61,41.61,25800.0
2012-03-21 13:35:00,41.61,41.61,41.53,41.56,15100.0,41.61,41.61,41.53,41.56,15100.0
2012-03-21 13:40:00,41.56,41.64,41.51,41.62,77100.0,41.56,41.64,41.51,41.62,77100.0
2012-03-21 13:45:00,41.64,41.66,41.61,41.66,25200.0,41.64,41.66,41.61,41.66,25200.0
2012-03-21 13:50:00,41.66,41.7,41.66,41.68,21600.0,41.66,41.7,41.66,41.68,21600.0
2012-03-21 13:55:00,41.68,41.69,41.64,41.65,16800.0,41.68,41.69,41.64,41.65,16800.0
2012-03-21 14:00:00,41.65,41.71,41.64,41.64,28300.0,41.65,41.71,41.64,41.64,28300.0
2012-03-21 14:05:00,41.65,41.67,41.57,41.58,19600.0,41.65,41.67,41.57,41.58,19600.0
2012-03-21 14:10:00,41.57,41.61,41.56,41.61,18500.0,41.57,41.61,41.56,41.61,18500.0
2012-03-21 14:15:00,41.61,41.61,41.57,41.58,16400.0,41.61,41.61,41.57,41.58,16400.0
2012-03-21 14:20:00,41.58,41.61,41.53,41.6,51900.0,41.58,41.61,41.53,41.6,51900.0
2012-03-21 14:25:00,41.61,41.61,41.53,41.55,53800.0,41.61,41.61,41.53,41.55,53800.0
2012-03-21 14:30:00,41.56,41.68,41.54,41.63,24000.0,41.56,41.68,41.54,41.63,24000.0
2012-03-21 14:35:00,41.61,41.64,41.58,41.61,21700.0,41.61,41.64,41.58,41.61,21700.0
2012-03-21 14:40:00,41.61,41.65,41.58,41.65,17400.0,41.61,41.65,41.58,41.65,17400.0
2012-03-21 14:45:00,41.64,41.65,41.59,41.62,12300.0,41.64,41.65,41.59,41.62,12300.0
2012-03-21 14:50:00,41.63,41.63,41.58,41.59,9000.0,41.63,41.63,41.58,41.59,9000.0
2012-03-21 14:55:00,41.58,41.62,41.56,41.61,23900.0,41.58,41.62,41.56,41.61,23900.0
2012-03-21 15:00:00,41.62,41.65,41.59,41.6,20400.0,41.62,41.65,41.59,41.6,20400.0
2012-03-21 15:05:00,41.61,41.68,41.61,41.67,19200.0,41.61,41.68,41.61,41.67,19200.0
2012-03-21 15:10:00,41.68,41.68,41.65,41.66,11100.0,41.68,41.68,41.65,41.66,11100.0
2012-03-21 15:15:00,41.67,41.67,41.62,41.67,14900.0,41.67,41.67,41.62,41.67,14900.0
2012-03-21 15:20:00,41.66,41.67,41.62,41.63,22000.0,41.66,41.67,41.62,41.63,22000.0
2012-03-21 15:25:00,41.63,41.63,41.56,41.59,22600.0,41.63,41.63,41.56,41.59,22600.0
2012-03-21 15:30:00,41.59,41.6,41.57,41.6,24500.0,41.59,41.6,41.57,41.6,24500.0
2012-03-21 15:35:00,41.6,41.6,41.56,41.56,23400.0,41.6,41.6,41.56,41.56,23400.0
2012-03-21 15:40:00,41.56,41.58,41.56,41.57,30200.0,41.56,41.58,41.56,41.57,30200.0
2012-03-21 15:45:00,41.57,41.65,41.56,41.64,148700.0,41.57,41.65,41.56,41.64,148700.0
2012-03-21 15:50:00,41.64,41.68,41.62,41.64,139900.0,41.64,41.68,41.62,41.64,139900.0
2012-03-21 15:55:00,41.63,41.71,41.57,41.7,328400.0,41.63,41.71,41.57,41.7,328400.0
2012-03-22 09:30:00,41.13,41.13,40.96,41.03,74300.0,41.13,41.13,40.96,41.03,74300.0
2012-03-22 09:35:00,41.03,41.16,40.98,41.11,43000.0,41.03,41.16,40.98,41.11,43000.0
2012-03-22 09:40:00,41.14,41.29,41.04,41.14,38900.0,41.14,41.29,41.04,41.14,38900.0
2012-03-22 09:45:00,41.11,41.16,41.02,41.02,31300.0,41.11,41.16,41.02,41.02,31300.0
2012-03-22 09:50:00,41.03,41.05,40.99,41.0,36100.0,41.03,41.05,40.99,41.0,36100.0
2012-03-22 09:55:00,41.0,41.05,40.99,41.02,36500.0,41.0,41.05,40.99,41.02,36500.0
2012-03-22 10:00:00,41.01,41.06,41.0,41.05,26000.0,41.01,41.06,41.0,41.05,26000.0
2012-03-22 10:05:00,41.06,41.07,41.0,41.04,58700.0,41.06,41.07,41.0,41.04,58700.0
2012-03-22 10:10:00,41.04,41.1,41.01,41.09,48000.0,41.04,41.1,41.01,41.09,48000.0
2012-03-22 10:15:00,41.09,41.1,41.0,41.03,74600.0,41.09,41.1,41.0,41.03,74600.0
2012-03-22 10:20:00,41.02,41.04,41.0,41.03,27000.0,41.02,41.04,41.0,41.03,27000.0
2012-03-22 10:25:00,41.03,41.03,40.99,41.01,50500.0,41.03,41.03,40.99,41.01,50500.0
2012-03-22 10:30:00,41.01,41.03,40.94,41.02,77100.0,41.01,41.03,40.94,41.02,77100.0
2012-03-22 10:35:00,41.02,41.06,41.0,41.01,30100.0,41.02,41.06,41.0,41.01,30100.0
2012-03-22 10:40:00,41.02,41.07,41.0,41.02,29800.0,41.02,41.07,41.0,41.02,29800.0
2012-03-22 10:45:00,41.03,41.03,41.0,41.01,39700.0,41.03,41.03,41.0,41.01,39700.0
2012-03-22 10:50:00,41.0,41.02,41.0,41.0,23500.0,41.0,41.02,41.0,41.0,23500.0
2012-03-22 10:55:00,41.0,41.03,40.99,41.02,71300.0,41.0,41.03,40.99,41.02,71300.0
2012-03-22 11:00:00,41.02,41.03,41.0,41.0,64900.0,41.02,41.03,41.0,41.0,64900.0
2012-03-22 11:05:00,41.0,41.0,40.92,40.98,64600.0,41.0,41.0,40.92,40.98,64600.0
2012-03-22 11:10:00,40.98,41.02,40.98,41.0,21900.0,40.98,41.02,40.98,41.0,21900.0
2012-03-22 11:15:00,41.0,41.01,40.96,40.98,54700.0,41.0,41.01,40.96,40.98,54700.0
2012-03-22 11:20:00,40.98,41.02,40.98,41.01,20000.0,40.98,41.02,40.98,41.01,20000.0
2012-03-22 11:25:00,41.01,41.01,41.0,41.01,7100.0,41.01,41.01,41.0,41.01,7100.0
2012-03-22 11:30:00,41.01,41.02,41.0,41.0,41200.0,41.01,41.02,41.0,41.0,41200.0
2012-03-22 11:35:00,41.0,41.0,40.97,40.97,35100.0,41.0,41.0,40.97,40.97,35100.0
2012-03-22 11:40:00,40.98,41.0,40.92,40.95,14700.0,40.98,41.0,40.92,40.95,14700.0
2012-03-22 11:45:00,40.95,40.95,40.92,40.95,25100.0,40.95,40.95,40.92,40.95,25100.0
2012-03-22 11:50:00,40.95,41.01,40.95,41.01,18900.0,40.95,41.01,40.95,41.01,18900.0
2012-03-22 11:55:00,41.0,41.0,40.95,40.95,13100.0,41.0,41.0,40.95,40.95,13100.0
2012-03-22 12:00:00,40.95,41.02,40.95,41.02,22800.0,40.95,41.02,40.95,41.02,22800.0
2012-03-22 12:05:00,41.02,41.02,40.98,41.0,26300.0,41.02,41.02,40.98,41.0,26300.0
2012-03-22 12:10:00,41.01,41.04,40.99,41.0,15600.0,41.01,41.04,40.99,41.0,15600.0
2012-03-22 12:15:00,41.0,41.03,40.99,41.0,12400.0,41.0,41.03,40.99,41.0,12400.0
2012-03-22 12:20:00,41.0,41.01,40.99,41.01,5400.0,41.0,41.01,40.99,41.01,5400.0
2012-03-22 12:25:00,41.0,41.02,40.99,41.01,11100.0,41.0,41.02,40.99,41.01,11100.0
2012-03-22 12:30:00,41.01,41.01,40.97,40.98,15900.0,41.01,41.01,40.97,40.98,15900.0
2012-03-22 12:35:00,40.98,41.03,40.98,41.01,16300.0,40.98,41.03,40.98,41.01,16300.0
2012-03-22 12:40:00,41.01,41.01,40.98,40.99,28500.0,41.01,41.01,40.98,40.99,28500.0
2012-03-22 12:45:00,40.99,41.03,40.95,41.01,16600.0,40.99,41.03,40.95,41.01,16600.0
2012-03-22 12:50:00,41.02,41.11,41.02,41.1,16900.0,41.02,41.11,41.02,41.1,16900.0
2012-03-22 12:55:00,41.1,41.12,41.1,41.12,11200.0,41.1,41.12,41.1,41.12,11200.0
2012-03-22 13:00:00,41.11,41.12,41.07,41.08,12700.0,41.11,41.12,41.07,41.08,12700.0
2012-03-22 13:05:00,41.08,41.08,41.0,41.0,8500.0,41.08,41.08,41.0,41.0,8500.0
2012-03-22 13:10:00,41.01,41.04,41.01,41.01,11200.0,41.01,41.04,41.01,41.01,11200.0
2012-03-22 13:15:00,41.0,41.04,40.99,41.02,23300.0,41.0,41.04,40.99,41.02,23300.0
2012-03-22 13:20:00,41.01,41.06,41.0,41.06,17700.0,41.01,41.06,41.0,41.06,17700.0
2012-03-22 13:25:00,41.05,41.09,41.02,41.09,20400.0,41.05,41.09,41.02,41.09,20400.0
2012-03-22 13:30:00,41.08,41.09,41.06,41.08,10700.0,41.08,41.09,41.06,41.08,10700.0
2012-03-22 13:35:00,41.08,41.14,41.08,41.11,17200.0,41.08,41.14,41.08,41.11,17200.0
2012-03-22 13:40:00,41.12,41.12,41.08,41.08,18800.0,41.12,41.12,41.08,41.08,18800.0
2012-03-22 13:45:00,41.08,41.08,41.06,41.07,15300.0,41.08,41.08,41.06,41.07,15300.0
2012-03-22 13:50:00,41.07,41.07,41.02,41.04,12200.0,41.07,41.07,41.02,41.04,12200.0
2012-03-22 13:55:00,41.04,41.08,41.0,41.04,42600.0,41.04,41.08,41.0,41.04,42600.0
2012-03-22 14:00:00,41.05,41.05,40.98,41.04,42800.0,41.05,41.05,40.98,41.04,42800.0
2012-03-22 14:05:00,41.05,41.07,41.02,41.04,24100.0,41.05,41.07,41.02,41.04,24100.0
2012-03-22 14:10:00,41.05,41.11,41.04,41.09,14900.0,41.05,41.11,41.04,41.09,14900.0
2012-03-22 14:15:00,41.08,41.08,41.0,41.02,15000.0,41.08,41.08,41.0,41.02,15000.0
2012-03-22 14:20:00,41.02,41.03,41.0,41.03,28400.0,41.02,41.03,41.0,41.03,28400.0
2012-03-22 14:25:00,41.02,41.1,40.98,41.1,45700.0,41.02,41.1,40.98,41.1,45700.0
2012-03-22 14:30:00,41.1,41.1,41.07,41.09,10900.0,41.1,41.1,41.07,41.09,10900.0
2012-03-22 14:35:00,41.08,41.1,41.06,41.08,17400.0,41.08,41.1,41.06,41.08,17400.0
2012-03-22 14:40:00,41.07,41.07,41.05,41.05,14200.0,41.07,41.07,41.05,41.05,14200.0
2012-03-22 14:45:00,41.06,41.06,40.99,41.0,47600.0,41.06,41.06,40.99,41.0,47600.0
2012-03-22 14:50:00,41.0,41.02,40.97,41.02,51700.0,41.0,41.02,40.97,41.02,51700.0
2012-03-22 14:55:00,41.02,41.04,41.01,41.02,14600.0,41.02,41.04,41.01,41.02,14600.0
2012-03-22 15:00:00,41.01,41.02,40.93,40.93,57600.0,41.01,41.02,40.93,40.93,57600.0
2012-03-22 15:05:00,40.93,40.94,40.86,40.86,40900.0,40.93,40.94,40.86,40.86,40900.0
2012-03-22 15:10:00,40.87,40.91,40.87,40.88,29700.0,40.87,40.91,40.87,40.88,29700.0
2012-03-22 15:15:00,40.89,40.89,40.81,40.83,55000.0,40.89,40.89,40.81,40.83,55000.0
2012-03-22 15:20:00,40.83,40.9,40.81,40.89,29400.0,40.83,40.9,40.81,40.89,29400.0
2012-03-22 15:25:00,40.89,40.97,40.88,40.97,17900.0,40.89,40.97,40.88,40.97,17900.0
2012-03-22 15:30:00,40.96,40.98,40.93,40.96,31900.0,40.96,40.98,40.93,40.96,31900.0
2012-03-22 15:35:00,40.95,41.05,40.95,41.03,39500.0,40.95,41.05,40.95,41.03,39500.0
2012-03-22 15:40:00,41.03,41.1,41.0,41.06,77600.0,41.03,41.1,41.0,41.06,77600.0
2012-03-22 15:45:00,41.06,41.15,41.06,41.12,71000.0,41.06,41.15,41.06,41.12,71000.0
2012-03-22 15:50:00,41.11,41.14,41.07,41.09,74300.0,41.11,41.14,41.07,41.09,74300.0
2012-03-22 15:55:00,41.09,41.12,41.06,41.09,59400.0,41.09,41.12,41.06,41.09,59400.0
2012-03-23 09:30:00,41.19,41.19,40.93,41.01,38000.0,41.19,41.19,40.93,41.01,38000.0
2012-03-23 09:35:00,41.07,41.07,40.95,41.0,38900.0,41.07,41.07,40.95,41.0,38900.0
2012-03-23 09:40:00,40.97,40.98,40.63,40.74,44900.0,40.97,40.98,40.63,40.74,44900.0
2012-03-23 09:45:00,40.73,41.03,40.72,41.03,24100.0,40.73,41.03,40.72,41.03,24100.0
2012-03-23 09:50:00,41.03,41.06,40.96,41.05,14800.0,41.03,41.06,40.96,41.05,14800.0
2012-03-23 09:55:00,41.05,41.09,40.91,40.93,50500.0,41.05,41.09,40.91,40.93,50500.0
2012-03-23 10:00:00,40.92,40.93,40.68,40.81,67100.0,40.92,40.93,40.68,40.81,67100.0
2012-03-23 10:05:00,40.8,40.83,40.65,40.72,40500.0,40.8,40.83,40.65,40.72,40500.0
2012-03-23 10:10:00,40.72,40.77,40.68,40.75,28400.0,40.72,40.77,40.68,40.75,28400.0
2012-03-23 10:15:00,40.77,40.82,40.73,40.76,21800.0,40.77,40.82,40.73,40.76,21800.0
2012-03-23 10:20:00,40.75,40.75,40.63,40.66,12600.0,40.75,40.75,40.63,40.66,12600.0
2012-03-23 10:25:00,40.68,40.69,40.61,40.63,17300.0,40.68,40.69,40.61,40.63,17300.0
2012-03-23 10:30:00,40.62,40.65,40.57,40.63,17700.0,40.62,40.65,40.57,40.63,17700.0
2012-03-23 10:35:00,40.63,40.69,40.62,40.66,16100.0,40.63,40.69,40.62,40.66,16100.0
2012-03-23 10:40:00,40.65,40.71,40.64,40.65,13600.0,40.65,40.71,40.64,40.65,13600.0
2012-03-23 10:45:00,40.65,40.67,40.64,40.67,12900.0,40.65,40.67,40.64,40.67,12900.0
2012-03-23 10:50:00,40.66,41.23,40.64,40.68,9700.0,40.66,41.23,40.64,40.68,9700.0
2012-03-23 10:55:00,40.67,40.68,40.65,40.67,6700.0,40.67,40.68,40.65,40.67,6700.0
2012-03-23 11:00:00,40.67,40.68,40.65,40.68,4900.0,40.67,40.68,40.65,40.68,4900.0
2012-03-23 11:05:00,40.67,40.7,40.65,40.67,5900.0,40.67,40.7,40.65,40.67,5900.0
2012-03-23 11:10:00,40.66,40.68,40.64,40.65,16400.0,40.66,40.68,40.64,40.65,16400.0
2012-03-23 11:15:00,40.65,40.7,40.65,40.69,12000.0,40.65,40.7,40.65,40.69,12000.0
2012-03-23 11:20:00,40.69,40.69,40.65,40.65,4600.0,40.69,40.69,40.65,40.65,4600.0
2012-03-23 11:25:00,40.65,40.74,40.65,40.74,15400.0,40.65,40.74,40.65,40.74,15400.0
2012-03-23 11:30:00,40.74,40.81,40.7,40.8,22100.0,40.74,40.81,40.7,40.8,22100.0
2012-03-23 11:35:00,40.8,40.82,40.78,40.78,13300.0,40.8,40.82,40.78,40.78,13300.0
2012-03-23 11:40:00,40.78,40.8,40.77,40.8,12800.0,40.78,40.8,40.77,40.8,12800.0
2012-03-23 11:45:00,40.82,40.86,40.81,40.85,11700.0,40.82,40.86,40.81,40.85,11700.0
2012-03-23 11:50:00,40.86,40.86,40.83,40.85,3800.0,40.86,40.86,40.83,40.85,3800.0
2012-03-23 11:55:00,40.86,40.89,40.86,40.87,11100.0,40.86,40.89,40.86,40.87,11100.0
2012-03-23 12:00:00,40.87,40.87,40.81,40.81,11900.0,40.87,40.87,40.81,40.81,11900.0
2012-03-23 12:05:00,40.81,40.85,40.79,40.84,23100.0,40.81,40.85,40.79,40.84,23100.0
2012-03-23 12:10:00,40.84,40.88,40.81,40.87,20400.0,40.84,40.88,40.81,40.87,20400.0
2012-03-23 12:15:00,40.87,40.88,40.8,40.85,13300.0,40.87,40.88,40.8,40.85,13300.0
2012-03-23 12:20:00,40.85,40.86,40.83,40.83,6000.0,40.85,40.86,40.83,40.83,6000.0
2012-03-23 12:25:00,40.83,40.87,40.82,40.86,9000.0,40.83,40.87,40.82,40.86,9000.0
2012-03-23 12:30:00,40.86,40.89,40.83,40.83,10900.0,40.86,40.89,40.83,40.83,10900.0
2012-03-23 12:35:00,40.83,40.84,40.8,40.82,5600.0,40.83,40.84,40.8,40.82,5600.0
2012-03-23 12:40:00,40.83,40.86,40.82,40.85,6300.0,40.83,40.86,40.82,40.85,6300.0
2012-03-23 12:45:00,40.86,40.86,40.84,40.86,5500.0,40.86,40.86,40.84,40.86,5500.0
2012-03-23 12:50:00,40.85,40.86,40.78,40.81,11200.0,40.85,40.86,40.78,40.81,11200.0
2012-03-23 12:55:00,40.81,40.86,40.79,40.82,14900.0,40.81,40.86,40.79,40.82,14900.0
2012-03-23 13:00:00,40.82,40.84,40.81,40.81,6800.0,40.82,40.84,40.81,40.81,6800.0
2012-03-23 13:05:00,40.81,40.82,40.78,40.81,9800.0,40.81,40.82,40.78,40.81,9800.0
2012-03-23 13:10:00,40.81,40.82,40.79,40.79,8300.0,40.81,40.82,40.79,40.79,8300.0
2012-03-23 13:15:00,40.78,40.82,40.78,40.81,8100.0,40.78,40.82,40.78,40.81,8100.0
2012-03-23 13:20:00,40.82,40.86,40.82,40.84,6300.0,40.82,40.86,40.82,40.84,6300.0
2012-03-23 13:25:00,40.84,40.86,40.81,40.83,5900.0,40.84,40.86,40.81,40.83,5900.0
2012-03-23 13:30:00,40.84,40.89,40.84,40.84,14300.0,40.84,40.89,40.84,40.84,14300.0
2012-03-23 13:35:00,40.84,40.85,40.79,40.8,5400.0,40.84,40.85,40.79,40.8,5400.0
2012-03-23 13:40:00,40.8,40.82,40.79,40.81,9500.0,40.8,40.82,40.79,40.81,9500.0
2012-03-23 13:45:00,40.8,40.82,40.78,40.81,14400.0,40.8,40.82,40.78,40.81,14400.0
2012-03-23 13:50:00,40.8,40.86,40.79,40.86,10700.0,40.8,40.86,40.79,40.86,10700.0
2012-03-23 13:55:00,40.85,40.86,40.78,40.79,8500.0,40.85,40.86,40.78,40.79,8500.0
2012-03-23 14:00:00,40.8,40.85,40.8,40.84,10500.0,40.8,40.85,40.8,40.84,10500.0
2012-03-23 14:05:00,40.84,40.91,40.83,40.89,14500.0,40.84,40.91,40.83,40.89,14500.0
2012-03-23 14:10:00,40.89,40.95,40.89,40.95,18800.0,40.89,40.95,40.89,40.95,18800.0
2012-03-23 14:15:00,40.95,41.05,40.93,41.03,30600.0,40.95,41.05,40.93,41.03,30600.0
2012-03-23 14:20:00,41.03,41.09,41.03,41.09,19500.0,41.03,41.09,41.03,41.09,19500.0
2012-03-23 14:25:00,41.09,41.15,41.08,41.15,18700.0,41.09,41.15,41.08,41.15,18700.0
2012-03-23 14:30:00,41.14,41.16,41.08,41.09,30500.0,41.14,41.16,41.08,41.09,30500.0
2012-03-23 14:35:00,41.09,41.14,41.04,41.13,177100.0,41.09,41.14,41.04,41.13,177100.0
2012-03-23 14:40:00,41.14,41.19,41.13,41.13,27400.0,41.14,41.19,41.13,41.13,27400.0
2012-03-23 14:45:00,41.13,41.19,41.09,41.18,24600.0,41.13,41.19,41.09,41.18,24600.0
2012-03-23 14:50:00,41.18,41.25,41.18,41.22,18500.0,41.18,41.25,41.18,41.22,18500.0
2012-03-23 14:55:00,41.22,41.22,41.13,41.15,15800.0,41.22,41.22,41.13,41.15,15800.0
2012-03-23 15:00:00,41.13,41.13,41.06,41.06,27300.0,41.13,41.13,41.06,41.06,27300.0
2012-03-23 15:05:00,41.06,41.06,41.0,41.0,13900.0,41.06,41.06,41.0,41.0,13900.0
2012-03-23 15:10:00,41.0,41.0,40.9,40.99,34200.0,41.0,41.0,40.9,40.99,34200.0
2012-03-23 15:15:00,40.99,41.02,40.97,41.01,28000.0,40.99,41.02,40.97,41.01,28000.0
2012-03-23 15:20:00,41.02,41.04,41.01,41.01,10500.0,41.02,41.04,41.01,41.01,10500.0
2012-03-23 15:25:00,41.01,41.06,41.0,41.04,35700.0,41.01,41.06,41.0,41.04,35700.0
2012-03-23 15:30:00,41.03,41.15,41.03,41.15,36800.0,41.03,41.15,41.03,41.15,36800.0
2012-03-23 15:35:00,41.15,41.15,41.09,41.11,76600.0,41.15,41.15,41.09,41.11,76600.0
2012-03-23 15:40:00,41.11,41.14,41.07,41.1,39900.0,41.11,41.14,41.07,41.1,39900.0
2012-03-23 15:45:00,41.09,41.13,41.08,41.1,25000.0,41.09,41.13,41.08,41.1,25000.0
2012-03-23 15:50:00,41.07,41.11,41.06,41.09,41500.0,41.07,41.11,41.06,41.09,41500.0
2012-03-23 15:55:00,41.09,41.12,41.06,41.09,72700.0,41.09,41.12,41.06,41.09,72700.0
2012-03-26 09:30:00,41.11,41.38,41.01,41.37,163600.0,41.11,41.38,41.01,41.37,163600.0
2012-03-26 09:35:00,41.37,41.47,41.24,41.46,29900.0,41.37,41.47,41.24,41.46,29900.0
2012-03-26 09:40:00,41.45,41.53,41.42,41.53,26000.0,41.45,41.53,41.42,41.53,26000.0
2012-03-26 09:45:00,41.53,41.68,41.52,41.67,16800.0,41.53,41.68,41.52,41.67,16800.0
2012-03-26 09:50:00,41.67,41.7,41.62,41.66,23500.0,41.67,41.7,41.62,41.66,23500.0
2012-03-26 09:55:00,41.65,41.7,41.63,41.65,16000.0,41.65,41.7,41.63,41.65,16000.0
2012-03-26 10:00:00,41.65,41.65,41.55,41.58,33600.0,41.65,41.65,41.55,41.58,33600.0
2012-03-26 10:05:00,41.59,41.69,41.57,41.67,24700.0,41.59,41.69,41.57,41.67,24700.0
2012-03-26 10:10:00,41.67,41.8,41.67,41.8,36200.0,41.67,41.8,41.67,41.8,36200.0
2012-03-26 10:15:00,41.8,41.9,41.8,41.89,40100.0,41.8,41.9,41.8,41.89,40100.0
2012-03-26 10:20:00,41.9,41.95,41.9,41.94,34200.0,41.9,41.95,41.9,41.94,34200.0
2012-03-26 10:25:00,41.95,41.98,41.94,41.97,21800.0,41.95,41.98,41.94,41.97,21800.0
2012-03-26 10:30:00,41.97,41.98,41.91,41.91,29000.0,41.97,41.98,41.91,41.91,29000.0
2012-03-26 10:35:00,41.9,41.94,41.89,41.89,20900.0,41.9,41.94,41.89,41.89,20900.0
2012-03-26 10:40:00,41.89,41.89,41.79,41.87,21600.0,41.89,41.89,41.79,41.87,21600.0
2012-03-26 10:45:00,41.88,41.9,41.82,41.84,19200.0,41.88,41.9,41.82,41.84,19200.0
2012-03-26 10:50:00,41.85,41.89,41.84,41.88,49500.0,41.85,41.89,41.84,41.88,49500.0
2012-03-26 10:55:00,41.88,41.98,41.88,41.97,24700.0,41.88,41.98,41.88,41.97,24700.0
2012-03-26 11:00:00,41.98,41.99,41.88,41.9,37100.0,41.98,41.99,41.88,41.9,37100.0
2012-03-26 11:05:00,41.9,41.94,41.9,41.93,14500.0,41.9,41.94,41.9,41.93,14500.0
2012-03-26 11:10:00,41.93,41.95,41.87,41.88,14800.0,41.93,41.95,41.87,41.88,14800.0
2012-03-26 11:15:00,41.88,41.88,41.83,41.85,16200.0,41.88,41.88,41.83,41.85,16200.0
2012-03-26 11:20:00,41.85,41.88,41.84,41.88,12100.0,41.85,41.88,41.84,41.88,12100.0
2012-03-26 11:25:00,41.89,41.92,41.87,41.91,20600.0,41.89,41.92,41.87,41.91,20600.0
2012-03-26 11:30:00,41.91,41.92,41.91,41.91,8300.0,41.91,41.92,41.91,41.91,8300.0
2012-03-26 11:35:00,41.91,41.94,41.9,41.92,18100.0,41.91,41.94,41.9,41.92,18100.0
2012-03-26 11:40:00,41.93,41.98,41.92,41.96,22900.0,41.93,41.98,41.92,41.96,22900.0
2012-03-26 11:45:00,41.95,41.99,41.95,41.98,11400.0,41.95,41.99,41.95,41.98,11400.0
2012-03-26 11:50:00,41.98,41.99,41.91,41.91,24700.0,41.98,41.99,41.91,41.91,24700.0
2012-03-26 11:55:00,41.91,41.93,41.88,41.91,16300.0,41.91,41.93,41.88,41.91,16300.0
2012-03-26 12:00:00,41.91,41.92,41.9,41.92,10400.0,41.91,41.92,41.9,41.92,10400.0
2012-03-26 12:05:00,41.92,41.92,41.9,41.91,14100.0,41.92,41.92,41.9,41.91,14100.0
2012-03-26 12:10:00,41.91,41.91,41.89,41.91,8400.0,41.91,41.91,41.89,41.91,8400.0
2012-03-26 12:15:00,41.91,41.93,41.9,41.9,9800.0,41.91,41.93,41.9,41.9,9800.0
2012-03-26 12:20:00,41.9,41.96,41.87,41.87,70700.0,41.9,41.96,41.87,41.87,70700.0
2012-03-26 12:25:00,41.88,41.91,41.87,41.91,7000.0,41.88,41.91,41.87,41.91,7000.0
2012-03-26 12:30:00,41.9,41.9,41.83,41.84,22900.0,41.9,41.9,41.83,41.84,22900.0
2012-03-26 12:35:00,41.84,41.88,41.82,41.86,20200.0,41.84,41.88,41.82,41.86,20200.0
2012-03-26 12:40:00,41.86,41.86,41.82,41.85,13000.0,41.86,41.86,41.82,41.85,13000.0
2012-03-26 12:45:00,41.85,41.9,41.83,41.9,11300.0,41.85,41.9,41.83,41.9,11300.0
2012-03-26 12:50:00,41.9,41.91,41.9,41.91,13500.0,41.9,41.91,41.9,41.91,13500.0
2012-03-26 12:55:00,41.91,41.94,41.89,41.9,10300.0,41.91,41.94,41.89,41.9,10300.0
2012-03-26 13:00:00,41.91,41.99,41.91,41.98,37400.0,41.91,41.99,41.91,41.98,37400.0
2012-03-26 13:05:00,41.98,41.98,41.95,41.96,7500.0,41.98,41.98,41.95,41.96,7500.0
2012-03-26 13:10:00,41.96,41.97,41.9,41.96,46000.0,41.96,41.97,41.9,41.96,46000.0
2012-03-26 13:15:00,41.96,42.0,41.95,41.97,14900.0,41.96,42.0,41.95,41.97,14900.0
2012-03-26 13:20:00,41.98,41.99,41.98,41.99,12500.0,41.98,41.99,41.98,41.99,12500.0
2012-03-26 13:25:00,41.99,42.07,41.99,42.01,134600.0,41.99,42.07,41.99,42.01,134600.0
2012-03-26 13:30:00,42.02,42.04,41.99,41.99,21900.0,42.02,42.04,41.99,41.99,21900.0
2012-03-26 13:35:00,41.99,42.06,41.99,42.06,40800.0,41.99,42.06,41.99,42.06,40800.0
2012-03-26 13:40:00,42.06,42.1,42.06,42.09,29000.0,42.06,42.1,42.06,42.09,29000.0
2012-03-26 13:45:00,42.09,42.1,42.06,42.07,11600.0,42.09,42.1,42.06,42.07,11600.0
2012-03-26 13:50:00,42.08,42.08,42.07,42.07,3200.0,42.08,42.08,42.07,42.07,3200.0
2012-03-26 13:55:00,42.07,42.1,42.05,42.05,17700.0,42.07,42.1,42.05,42.05,17700.0
2012-03-26 14:00:00,42.05,42.06,42.02,42.02,5400.0,42.05,42.06,42.02,42.02,5400.0
2012-03-26 14:05:00,42.03,42.05,42.01,42.03,10800.0,42.03,42.05,42.01,42.03,10800.0
2012-03-26 14:10:00,42.04,42.05,42.01,42.05,9700.0,42.04,42.05,42.01,42.05,9700.0
2012-03-26 14:15:00,42.04,42.05,42.02,42.03,8800.0,42.04,42.05,42.02,42.03,8800.0
2012-03-26 14:20:00,42.03,42.1,42.03,42.09,15100.0,42.03,42.1,42.03,42.09,15100.0
2012-03-26 14:25:00,42.09,42.15,42.06,42.14,31300.0,42.09,42.15,42.06,42.14,31300.0
2012-03-26 14:30:00,42.14,42.16,42.12,42.14,21300.0,42.14,42.16,42.12,42.14,21300.0
2012-03-26 14:35:00,42.13,42.13,42.03,42.04,26400.0,42.13,42.13,42.03,42.04,26400.0
2012-03-26 14:40:00,42.04,42.05,42.02,42.04,15300.0,42.04,42.05,42.02,42.04,15300.0
2012-03-26 14:45:00,42.03,42.04,42.02,42.03,6300.0,42.03,42.04,42.02,42.03,6300.0
2012-03-26 14:50:00,42.02,42.03,42.01,42.02,11800.0,42.02,42.03,42.01,42.02,11800.0
2012-03-26 14:55:00,42.02,42.08,42.01,42.05,37700.0,42.02,42.08,42.01,42.05,37700.0
2012-03-26 15:00:00,42.05,42.1,42.02,42.1,44700.0,42.05,42.1,42.02,42.1,44700.0
2012-03-26 15:05:00,42.1,42.12,42.07,42.1,27100.0,42.1,42.12,42.07,42.1,27100.0
2012-03-26 15:10:00,42.11,42.21,42.11,42.2,58900.0,42.11,42.21,42.11,42.2,58900.0
2012-03-26 15:15:00,42.2,42.28,42.2,42.26,46800.0,42.2,42.28,42.2,42.26,46800.0
2012-03-26 15:20:00,42.25,42.31,42.24,42.31,45000.0,42.25,42.31,42.24,42.31,45000.0
2012-03-26 15:25:00,42.32,42.36,42.29,42.32,57000.0,42.32,42.36,42.29,42.32,57000.0
2012-03-26 15:30:00,42.32,42.33,42.24,42.24,43500.0,42.32,42.33,42.24,42.24,43500.0
2012-03-26 15:35:00,42.25,42.25,42.16,42.21,72600.0,42.25,42.25,42.16,42.21,72600.0
2012-03-26 15:40:00,42.21,42.22,42.16,42.18,47100.0,42.21,42.22,42.16,42.18,47100.0
2012-03-26 15:45:00,42.18,42.33,42.17,42.32,98600.0,42.18,42.33,42.17,42.32,98600.0
2012-03-26 15:50:00,42.32,42.33,42.3,42.31,143100.0,42.32,42.33,42.3,42.31,143100.0
2012-03-26 15:55:00,42.32,42.4,42.3,42.4,192600.0,42.32,42.4,42.3,42.4,192600.0
2012-03-27 09:30:00,42.14,42.29,42.06,42.14,67300.0,42.14,42.29,42.06,42.14,67300.0
2012-03-27 09:35:00,42.14,42.16,42.03,42.14,20900.0,42.14,42.16,42.03,42.14,20900.0
2012-03-27 09:40:00,42.13,42.13,42.0,42.06,22500.0,42.13,42.13,42.0,42.06,22500.0
2012-03-27 09:45:00,42.07,42.08,42.01,42.01,18800.0,42.07,42.08,42.01,42.01,18800.0
2012-03-27 09:50:00,42.01,42.05,42.0,42.0,42000.0,42.01,42.05,42.0,42.0,42000.0
2012-03-27 09:55:00,42.01,42.03,42.0,42.03,23800.0,42.01,42.03,42.0,42.03,23800.0
2012-03-27 10:00:00,42.01,42.01,41.93,41.94,111800.0,42.01,42.01,41.93,41.94,111800.0
2012-03-27 10:05:00,41.95,41.99,41.89,41.93,38200.0,41.95,41.99,41.89,41.93,38200.0
2012-03-27 10:10:00,41.94,41.98,41.9,41.95,28700.0,41.94,41.98,41.9,41.95,28700.0
2012-03-27 10:15:00,41.95,42.05,41.95,42.04,26900.0,41.95,42.05,41.95,42.04,26900.0
2012-03-27 10:20:00,42.04,42.09,42.0,42.09,20500.0,42.04,42.09,42.0,42.09,20500.0
2012-03-27 10:25:00,42.09,42.1,42.0,42.06,41100.0,42.09,42.1,42.0,42.06,41100.0
2012-03-27 10:30:00,42.07,42.12,42.07,42.09,24600.0,42.07,42.12,42.07,42.09,24600.0
2012-03-27 10:35:00,42.09,42.12,42.04,42.11,28100.0,42.09,42.12,42.04,42.11,28100.0
2012-03-27 10:40:00,42.11,42.12,42.06,42.06,11300.0,42.11,42.12,42.06,42.06,11300.0
2012-03-27 10:45:00,42.08,42.14,42.06,42.09,36700.0,42.08,42.14,42.06,42.09,36700.0
2012-03-27 10:50:00,42.09,42.12,42.09,42.12,34800.0,42.09,42.12,42.09,42.12,34800.0
2012-03-27 10:55:00,42.11,42.13,42.08,42.08,24400.0,42.11,42.13,42.08,42.08,24400.0
2012-03-27 11:00:00,42.09,42.19,42.09,42.18,19800.0,42.09,42.19,42.09,42.18,19800.0
2012-03-27 11:05:00,42.19,42.26,42.18,42.26,34500.0,42.19,42.26,42.18,42.26,34500.0
2012-03-27 11:10:00,42.25,42.32,42.25,42.28,29000.0,42.25,42.32,42.25,42.28,29000.0
2012-03-27 11:15:00,42.28,42.35,42.27,42.34,33700.0,42.28,42.35,42.27,42.34,33700.0
2012-03-27 11:20:00,42.34,42.4,42.34,42.39,41300.0,42.34,42.4,42.34,42.39,41300.0
2012-03-27 11:25:00,42.39,42.4,42.31,42.32,44300.0,42.39,42.4,42.31,42.32,44300.0
2012-03-27 11:30:00,42.34,42.34,42.24,42.26,72800.0,42.34,42.34,42.24,42.26,72800.0
2012-03-27 11:35:00,42.25,42.29,42.24,42.26,56300.0,42.25,42.29,42.24,42.26,56300.0
2012-03-27 11:40:00,42.26,42.28,42.25,42.27,25000.0,42.26,42.28,42.25,42.27,25000.0
2012-03-27 11:45:00,42.27,42.33,42.23,42.33,104800.0,42.27,42.33,42.23,42.33,104800.0
2012-03-27 11:50:00,42.33,42.34,42.28,42.32,29300.0,42.33,42.34,42.28,42.32,29300.0
2012-03-27 11:55:00,42.32,42.34,42.3,42.34,28800.0,42.32,42.34,42.3,42.34,28800.0
2012-03-27 12:00:00,42.33,42.38,42.33,42.36,28800.0,42.33,42.38,42.33,42.36,28800.0
2012-03-27 12:05:00,42.37,42.44,42.37,42.42,27700.0,42.37,42.44,42.37,42.42,27700.0
2012-03-27 12:10:00,42.43,42.48,42.43,42.47,36600.0,42.43,42.48,42.43,42.47,36600.0
2012-03-27 12:15:00,42.47,42.5,42.46,42.48,99500.0,42.47,42.5,42.46,42.48,99500.0
2012-03-27 12:20:00,42.48,42.48,42.45,42.45,29200.0,42.48,42.48,42.45,42.45,29200.0
2012-03-27 12:25:00,42.46,42.49,42.46,42.48,27600.0,42.46,42.49,42.46,42.48,27600.0
2012-03-27 12:30:00,42.48,42.49,42.47,42.48,28200.0,42.48,42.49,42.47,42.48,28200.0
2012-03-27 12:35:00,42.47,42.49,42.45,42.46,58300.0,42.47,42.49,42.45,42.46,58300.0
2012-03-27 12:40:00,42.45,42.5,42.44,42.49,49200.0,42.45,42.5,42.44,42.49,49200.0
2012-03-27 12:45:00,42.49,42.5,42.47,42.5,33900.0,42.49,42.5,42.47,42.5,33900.0
2012-03-27 12:50:00,42.49,42.59,42.49,42.57,75700.0,42.49,42.59,42.49,42.57,75700.0
2012-03-27 12:55:00,42.57,42.6,42.54,42.55,32400.0,42.57,42.6,42.54,42.55,32400.0
2012-03-27 13:00:00,42.55,42.57,42.54,42.56,12400.0,42.55,42.57,42.54,42.56,12400.0
2012-03-27 13:05:00,42.57,42.57,42.45,42.47,147500.0,42.57,42.57,42.45,42.47,147500.0
2012-03-27 13:10:00,42.47,42.47,42.37,42.37,29100.0,42.47,42.47,42.37,42.37,29100.0
2012-03-27 13:15:00,42.38,42.38,42.29,42.3,13400.0,42.38,42.38,42.29,42.3,13400.0
2012-03-27 13:20:00,42.29,42.29,42.21,42.22,26800.0,42.29,42.29,42.21,42.22,26800.0
2012-03-27 13:25:00,42.22,42.26,42.22,42.24,36500.0,42.22,42.26,42.22,42.24,36500.0
2012-03-27 13:30:00,42.24,42.26,42.19,42.22,21300.0,42.24,42.26,42.19,42.22,21300.0
2012-03-27 13:35:00,42.22,42.23,42.13,42.15,57600.0,42.22,42.23,42.13,42.15,57600.0
2012-03-27 13:40:00,42.14,42.15,42.1,42.11,38400.0,42.14,42.15,42.1,42.11,38400.0
2012-03-27 13:45:00,42.1,42.22,42.1,42.22,56900.0,42.1,42.22,42.1,42.22,56900.0
2012-03-27 13:50:00,42.22,42.25,42.2,42.21,19100.0,42.22,42.25,42.2,42.21,19100.0
2012-03-27 13:55:00,42.21,42.23,42.21,42.21,11200.0,42.21,42.23,42.21,42.21,11200.0
2012-03-27 14:00:00,42.22,42.22,42.18,42.2,32400.0,42.22,42.22,42.18,42.2,32400.0
2012-03-27 14:05:00,42.21,42.25,42.17,42.25,18500.0,42.21,42.25,42.17,42.25,18500.0
2012-03-27 14:10:00,42.24,42.31,42.24,42.26,24200.0,42.24,42.31,42.24,42.26,24200.0
2012-03-27 14:15:00,42.26,42.29,42.26,42.26,13800.0,42.26,42.29,42.26,42.26,13800.0
2012-03-27 14:20:00,42.26,42.28,42.25,42.25,11400.0,42.26,42.28,42.25,42.25,11400.0
2012-03-27 14:25:00,42.26,42.27,42.25,42.27,16900.0,42.26,42.27,42.25,42.27,16900.0
2012-03-27 14:30:00,42.26,42.27,42.2,42.22,21500.0,42.26,42.27,42.2,42.22,21500.0
2012-03-27 14:35:00,42.23,42.23,42.16,42.17,12800.0,42.23,42.23,42.16,42.17,12800.0
2012-03-27 14:40:00,42.18,42.19,42.16,42.17,27100.0,42.18,42.19,42.16,42.17,27100.0
2012-03-27 14:45:00,42.18,42.2,42.17,42.2,20200.0,42.18,42.2,42.17,42.2,20200.0
2012-03-27 14:50:00,42.19,42.22,42.19,42.21,19600.0,42.19,42.22,42.19,42.21,19600.0
2012-03-27 14:55:00,42.22,42.26,42.19,42.26,37800.0,42.22,42.26,42.19,42.26,37800.0
2012-03-27 15:00:00,42.25,42.26,42.21,42.23,30600.0,42.25,42.26,42.21,42.23,30600.0
2012-03-27 15:05:00,42.23,42.27,42.22,42.26,33300.0,42.23,42.27,42.22,42.26,33300.0
2012-03-27 15:10:00,42.27,42.3,42.26,42.29,22000.0,42.27,42.3,42.26,42.29,22000.0
2012-03-27 15:15:00,42.29,42.31,42.23,42.25,49200.0,42.29,42.31,42.23,42.25,49200.0
2012-03-27 15:20:00,42.25,42.28,42.23,42.28,47900.0,42.25,42.28,42.23,42.28,47900.0
2012-03-27 15:25:00,42.27,42.28,42.26,42.28,27300.0,42.27,42.28,42.26,42.28,27300.0
2012-03-27 15:30:00,42.28,42.34,42.28,42.33,67100.0,42.28,42.34,42.28,42.33,67100.0
2012-03-27 15:35:00,42.33,42.34,42.31,42.34,53400.0,42.33,42.34,42.31,42.34,53400.0
2012-03-27 15:40:00,42.34,42.42,42.33,42.36,91100.0,42.34,42.42,42.33,42.36,91100.0
2012-03-27 15:45:00,42.36,42.36,42.25,42.25,65700.0,42.36,42.36,42.25,42.25,65700.0
2012-03-27 15:50:00,42.25,42.26,42.18,42.19,100100.0,42.25,42.26,42.18,42.19,100100.0
2012-03-27 15:55:00,42.2,42.23,42.15,42.19,91600.0,42.2,42.23,42.15,42.19,91600.0
2012-03-28 09:30:00,42.01,42.11,41.9,42.1,45400.0,42.01,42.11,41.9,42.1,45400.0
2012-03-28 09:35:00,42.11,42.32,42.01,42.32,16100.0,42.11,42.32,42.01,42.32,16100.0
2012-03-28 09:40:00,42.32,42.41,42.14,42.14,18700.0,42.32,42.41,42.14,42.14,18700.0
2012-03-28 09:45:00,42.15,42.17,42.05,42.06,27900.0,42.15,42.17,42.05,42.06,27900.0
2012-03-28 09:50:00,42.06,42.18,42.03,42.18,19200.0,42.06,42.18,42.03,42.18,19200.0
2012-03-28 09:55:00,42.17,42.31,42.16,42.19,29900.0,42.17,42.31,42.16,42.19,29900.0
2012-03-28 10:00:00,42.18,42.24,42.17,42.23,14100.0,42.18,42.24,42.17,42.23,14100.0
2012-03-28 10:05:00,42.23,42.3,42.21,42.22,14200.0,42.23,42.3,42.21,42.22,14200.0
2012-03-28 10:10:00,42.22,42.41,42.21,42.39,84500.0,42.22,42.41,42.21,42.39,84500.0
2012-03-28 10:15:00,42.38,42.38,42.24,42.26,21900.0,42.38,42.38,42.24,42.26,21900.0
2012-03-28 10:20:00,42.25,42.34,42.23,42.25,18400.0,42.25,42.34,42.23,42.25,18400.0
2012-03-28 10:25:00,42.27,42.28,42.2,42.28,17900.0,42.27,42.28,42.2,42.28,17900.0
2012-03-28 10:30:00,42.28,42.28,42.08,42.11,53900.0,42.28,42.28,42.08,42.11,53900.0
2012-03-28 10:35:00,42.12,42.17,42.07,42.14,85700.0,42.12,42.17,42.07,42.14,85700.0
2012-03-28 10:40:00,42.14,42.14,41.97,42.02,13600.0,42.14,42.14,41.97,42.02,13600.0
2012-03-28 10:45:00,42.02,42.02,41.95,41.97,23100.0,42.02,42.02,41.95,41.97,23100.0
2012-03-28 10:50:00,41.97,41.97,41.91,41.95,30900.0,41.97,41.97,41.91,41.95,30900.0
2012-03-28 10:55:00,41.96,42.01,41.95,42.01,32200.0,41.96,42.01,41.95,42.01,32200.0
2012-03-28 11:00:00,42.01,42.02,41.8,41.82,28300.0,42.01,42.02,41.8,41.82,28300.0
2012-03-28 11:05:00,41.82,41.91,41.82,41.84,26200.0,41.82,41.91,41.82,41.84,26200.0
2012-03-28 11:10:00,41.84,41.9,41.82,41.87,15200.0,41.84,41.9,41.82,41.87,15200.0
2012-03-28 11:15:00,41.87,41.88,41.82,41.83,12800.0,41.87,41.88,41.82,41.83,12800.0
2012-03-28 11:20:00,41.83,41.83,41.73,41.73,13000.0,41.83,41.83,41.73,41.73,13000.0
2012-03-28 11:25:00,41.73,41.77,41.72,41.74,25500.0,41.73,41.77,41.72,41.74,25500.0
2012-03-28 11:30:00,41.75,41.75,41.7,41.72,14700.0,41.75,41.75,41.7,41.72,14700.0
2012-03-28 11:35:00,41.71,41.71,41.65,41.65,13800.0,41.71,41.71,41.65,41.65,13800.0
2012-03-28 11:40:00,41.65,41.65,41.6,41.61,9700.0,41.65,41.65,41.6,41.61,9700.0
2012-03-28 11:45:00,41.61,41.65,41.6,41.61,24700.0,41.61,41.65,41.6,41.61,24700.0
2012-03-28 11:50:00,41.61,41.62,41.51,41.57,28900.0,41.61,41.62,41.51,41.57,28900.0
2012-03-28 11:55:00,41.56,41.59,41.47,41.59,37900.0,41.56,41.59,41.47,41.59,37900.0
2012-03-28 12:00:00,41.58,41.61,41.52,41.61,16500.0,41.58,41.61,41.52,41.61,16500.0
2012-03-28 12:05:00,41.6,41.73,41.6,41.7,22300.0,41.6,41.73,41.6,41.7,22300.0
2012-03-28 12:10:00,41.7,41.72,41.64,41.71,22400.0,41.7,41.72,41.64,41.71,22400.0
2012-03-28 12:15:00,41.7,41.82,41.7,41.79,26900.0,41.7,41.82,41.7,41.79,26900.0
2012-03-28 12:20:00,41.79,41.79,41.69,41.69,10500.0,41.79,41.79,41.69,41.69,10500.0
2012-03-28 12:25:00,41.7,41.75,41.69,41.71,12600.0,41.7,41.75,41.69,41.71,12600.0
2012-03-28 12:30:00,41.71,41.79,41.71,41.74,31000.0,41.71,41.79,41.71,41.74,31000.0
2012-03-28 12:35:00,41.73,41.73,41.66,41.72,18900.0,41.73,41.73,41.66,41.72,18900.0
2012-03-28 12:40:00,41.72,41.83,41.72,41.77,48300.0,41.72,41.83,41.72,41.77,48300.0
2012-03-28 12:45:00,41.77,41.78,41.69,41.72,25700.0,41.77,41.78,41.69,41.72,25700.0
2012-03-28 12:50:00,41.73,41.8,41.68,41.79,56100.0,41.73,41.8,41.68,41.79,56100.0
2012-03-28 12:55:00,41.78,41.82,41.77,41.82,10400.0,41.78,41.82,41.77,41.82,10400.0
2012-03-28 13:00:00,41.82,41.86,41.81,41.84,10000.0,41.82,41.86,41.81,41.84,10000.0
2012-03-28 13:05:00,41.83,41.83,41.76,41.78,11600.0,41.83,41.83,41.76,41.78,11600.0
2012-03-28 13:10:00,41.77,41.78,41.71,41.72,14400.0,41.77,41.78,41.71,41.72,14400.0
2012-03-28 13:15:00,41.72,41.74,41.7,41.71,7900.0,41.72,41.74,41.7,41.71,7900.0
2012-03-28 13:20:00,41.71,41.71,41.6,41.66,16700.0,41.71,41.71,41.6,41.66,16700.0
2012-03-28 13:25:00,41.66,41.72,41.66,41.71,15400.0,41.66,41.72,41.66,41.71,15400.0
2012-03-28 13:30:00,41.73,41.74,41.67,41.69,16900.0,41.73,41.74,41.67,41.69,16900.0
2012-03-28 13:35:00,41.69,41.73,41.64,41.73,16100.0,41.69,41.73,41.64,41.73,16100.0
2012-03-28 13:40:00,41.73,41.76,41.72,41.73,15100.0,41.73,41.76,41.72,41.73,15100.0
2012-03-28 13:45:00,41.73,41.74,41.69,41.73,18500.0,41.73,41.74,41.69,41.73,18500.0
2012-03-28 13:50:00,41.73,41.73,41.66,41.7,17400.0,41.73,41.73,41.66,41.7,17400.0
2012-03-28 13:55:00,41.69,41.76,41.69,41.75,28700.0,41.69,41.76,41.69,41.75,28700.0
2012-03-28 14:00:00,41.74,41.75,41.65,41.66,37500.0,41.74,41.75,41.65,41.66,37500.0
2012-03-28 14:05:00,41.66,41.67,41.63,41.65,40500.0,41.66,41.67,41.63,41.65,40500.0
2012-03-28 14:10:00,41.65,41.67,41.58,41.66,32000.0,41.65,41.67,41.58,41.66,32000.0
2012-03-28 14:15:00,41.66,41.66,41.61,41.61,19300.0,41.66,41.66,41.61,41.61,19300.0
2012-03-28 14:20:00,41.6,41.61,41.57,41.59,15000.0,41.6,41.61,41.57,41.59,15000.0
2012-03-28 14:25:00,41.58,41.66,41.55,41.66,36700.0,41.58,41.66,41.55,41.66,36700.0
2012-03-28 14:30:00,41.65,41.65,41.62,41.64,20000.0,41.65,41.65,41.62,41.64,20000.0
2012-03-28 14:35:00,41.64,41.7,41.64,41.65,24000.0,41.64,41.7,41.64,41.65,24000.0
2012-03-28 14:40:00,41.65,41.74,41.64,41.73,36400.0,41.65,41.74,41.64,41.73,36400.0
2012-03-28 14:45:00,41.73,41.75,41.71,41.71,14700.0,41.73,41.75,41.71,41.71,14700.0
2012-03-28 14:50:00,41.71,41.73,41.68,41.72,12200.0,41.71,41.73,41.68,41.72,12200.0
2012-03-28 14:55:00,41.72,41.77,41.71,41.75,13900.0,41.72,41.77,41.71,41.75,13900.0
2012-03-28 15:00:00,41.75,41.81,41.75,41.76,24800.0,41.75,41.81,41.75,41.76,24800.0
2012-03-28 15:05:00,41.76,41.76,41.74,41.75,18500.0,41.76,41.76,41.74,41.75,18500.0
2012-03-28 15:10:00,41.75,41.75,41.71,41.73,15500.0,41.75,41.75,41.71,41.73,15500.0
2012-03-28 15:15:00,41.73,41.81,41.72,41.79,36200.0,41.73,41.81,41.72,41.79,36200.0
2012-03-28 15:20:00,41.79,41.81,41.74,41.8,33200.0,41.79,41.81,41.74,41.8,33200.0
2012-03-28 15:25:00,41.8,41.83,41.77,41.83,34600.0,41.8,41.83,41.77,41.83,34600.0
2012-03-28 15:30:00,41.82,41.86,41.8,41.84,35100.0,41.82,41.86,41.8,41.84,35100.0
2012-03-28 15:35:00,41.83,41.88,41.78,41.86,62200.0,41.83,41.88,41.78,41.86,62200.0
2012-03-28 15:40:00,41.88,41.98,41.87,41.98,73000.0,41.88,41.98,41.87,41.98,73000.0
2012-03-28 15:45:00,41.97,41.99,41.92,41.92,94500.0,41.97,41.99,41.92,41.92,94500.0
2012-03-28 15:50:00,41.92,41.92,41.8,41.82,134400.0,41.92,41.92,41.8,41.82,134400.0
2012-03-28 15:55:00,41.82,41.96,41.81,41.9,238500.0,41.82,41.96,41.81,41.9,238500.0
2012-03-29 09:30:00,41.62,41.83,41.49,41.59,37000.0,41.62,41.83,41.49,41.59,37000.0
2012-03-29 09:35:00,41.65,41.65,41.41,41.42,23700.0,41.65,41.65,41.41,41.42,23700.0
2012-03-29 09:40:00,41.42,41.52,41.28,41.47,64500.0,41.42,41.52,41.28,41.47,64500.0
2012-03-29 09:45:00,41.48,41.76,41.39,41.7,240100.0,41.48,41.76,41.39,41.7,240100.0
2012-03-29 09:50:00,41.73,41.89,41.72,41.85,26300.0,41.73,41.89,41.72,41.85,26300.0
2012-03-29 09:55:00,41.86,41.86,41.68,41.77,25100.0,41.86,41.86,41.68,41.77,25100.0
2012-03-29 10:00:00,41.75,42.12,41.74,42.11,79700.0,41.75,42.12,41.74,42.11,79700.0
2012-03-29 10:05:00,42.11,42.14,42.06,42.07,31000.0,42.11,42.14,42.06,42.07,31000.0
2012-03-29 10:10:00,42.07,42.07,41.97,41.97,35200.0,42.07,42.07,41.97,41.97,35200.0
2012-03-29 10:15:00,41.97,42.0,41.89,41.92,58800.0,41.97,42.0,41.89,41.92,58800.0
2012-03-29 10:20:00,41.91,41.97,41.85,41.86,27000.0,41.91,41.97,41.85,41.86,27000.0
2012-03-29 10:25:00,41.86,41.86,41.75,41.75,22500.0,41.86,41.86,41.75,41.75,22500.0
2012-03-29 10:30:00,41.74,41.79,41.72,41.73,26600.0,41.74,41.79,41.72,41.73,26600.0
2012-03-29 10:35:00,41.73,41.74,41.67,41.71,18300.0,41.73,41.74,41.67,41.71,18300.0
2012-03-29 10:40:00,41.7,41.81,41.69,41.8,19900.0,41.7,41.81,41.69,41.8,19900.0
2012-03-29 10:45:00,41.8,41.84,41.8,41.84,12400.0,41.8,41.84,41.8,41.84,12400.0
2012-03-29 10:50:00,41.84,41.86,41.81,41.86,11200.0,41.84,41.86,41.81,41.86,11200.0
2012-03-29 10:55:00,41.86,42.0,41.86,42.0,15600.0,41.86,42.0,41.86,42.0,15600.0
2012-03-29 11:00:00,41.99,42.0,41.96,42.0,32700.0,41.99,42.0,41.96,42.0,32700.0
2012-03-29 11:05:00,42.0,42.0,41.96,41.96,15900.0,42.0,42.0,41.96,41.96,15900.0
2012-03-29 11:10:00,41.96,41.96,41.8,41.82,23100.0,41.96,41.96,41.8,41.82,23100.0
2012-03-29 11:15:00,41.82,41.87,41.81,41.83,31900.0,41.82,41.87,41.81,41.83,31900.0
2012-03-29 11:20:00,41.83,41.93,41.83,41.91,15700.0,41.83,41.93,41.83,41.91,15700.0
2012-03-29 11:25:00,41.91,41.98,41.86,41.86,19600.0,41.91,41.98,41.86,41.86,19600.0
2012-03-29 11:30:00,41.87,41.88,41.8,41.86,15000.0,41.87,41.88,41.8,41.86,15000.0
2012-03-29 11:35:00,41.86,41.9,41.79,41.9,32200.0,41.86,41.9,41.79,41.9,32200.0
2012-03-29 11:40:00,41.91,41.98,41.9,41.94,15600.0,41.91,41.98,41.9,41.94,15600.0
2012-03-29 11:45:00,41.94,41.97,41.93,41.97,10000.0,41.94,41.97,41.93,41.97,10000.0
2012-03-29 11:50:00,41.97,41.98,41.9,41.91,15200.0,41.97,41.98,41.9,41.91,15200.0
2012-03-29 11:55:00,41.91,41.96,41.9,41.96,20600.0,41.91,41.96,41.9,41.96,20600.0
2012-03-29 12:00:00,41.97,41.99,41.94,41.96,18300.0,41.97,41.99,41.94,41.96,18300.0
2012-03-29 12:05:00,41.96,42.0,41.96,41.98,23200.0,41.96,42.0,41.96,41.98,23200.0
2012-03-29 12:10:00,41.98,42.0,41.97,42.0,16000.0,41.98,42.0,41.97,42.0,16000.0
2012-03-29 12:15:00,41.99,41.99,41.95,41.98,13700.0,41.99,41.99,41.95,41.98,13700.0
2012-03-29 12:20:00,41.97,41.97,41.91,41.94,17100.0,41.97,41.97,41.91,41.94,17100.0
2012-03-29 12:25:00,41.94,42.0,41.94,42.0,21200.0,41.94,42.0,41.94,42.0,21200.0
2012-03-29 12:30:00,41.99,42.0,41.93,41.96,53300.0,41.99,42.0,41.93,41.96,53300.0
2012-03-29 12:35:00,41.96,42.0,41.94,42.0,45200.0,41.96,42.0,41.94,42.0,45200.0
2012-03-29 12:40:00,42.0,42.0,41.99,42.0,17600.0,42.0,42.0,41.99,42.0,17600.0
2012-03-29 12:45:00,42.0,42.0,41.98,41.99,25900.0,42.0,42.0,41.98,41.99,25900.0
2012-03-29 12:50:00,42.0,42.06,41.99,42.05,87200.0,42.0,42.06,41.99,42.05,87200.0
2012-03-29 12:55:00,42.06,42.1,42.06,42.08,9700.0,42.06,42.1,42.06,42.08,9700.0
2012-03-29 13:00:00,42.08,42.13,42.04,42.07,46800.0,42.08,42.13,42.04,42.07,46800.0
2012-03-29 13:05:00,42.07,42.07,42.0,42.0,8300.0,42.07,42.07,42.0,42.0,8300.0
2012-03-29 13:10:00,42.0,42.02,41.94,41.97,19000.0,42.0,42.02,41.94,41.97,19000.0
2012-03-29 13:15:00,41.98,42.0,41.98,41.99,18300.0,41.98,42.0,41.98,41.99,18300.0
2012-03-29 13:20:00,42.0,42.0,41.96,41.96,10100.0,42.0,42.0,41.96,41.96,10100.0
2012-03-29 13:25:00,41.96,42.0,41.94,41.99,11500.0,41.96,42.0,41.94,41.99,11500.0
2012-03-29 13:30:00,41.98,42.0,41.97,41.97,5700.0,41.98,42.0,41.97,41.97,5700.0
2012-03-29 13:35:00,41.98,42.03,41.97,42.0,27700.0,41.98,42.03,41.97,42.0,27700.0
2012-03-29 13:40:00,42.0,42.0,41.99,41.99,19600.0,42.0,42.0,41.99,41.99,19600.0
2012-03-29 13:45:00,41.99,42.0,41.98,41.98,28800.0,41.99,42.0,41.98,41.98,28800.0
2012-03-29 13:50:00,41.98,41.99,41.95,41.99,11200.0,41.98,41.99,41.95,41.99,11200.0
2012-03-29 13:55:00,41.99,42.01,41.99,41.99,17200.0,41.99,42.01,41.99,41.99,17200.0
2012-03-29 14:00:00,41.99,42.07,41.97,42.05,35800.0,41.99,42.07,41.97,42.05,35800.0
2012-03-29 14:05:00,42.05,42.05,42.0,42.0,21100.0,42.05,42.05,42.0,42.0,21100.0
2012-03-29 14:10:00,42.01,42.06,42.0,42.04,26600.0,42.01,42.06,42.0,42.04,26600.0
2012-03-29 14:15:00,42.04,42.1,42.03,42.1,20700.0,42.04,42.1,42.03,42.1,20700.0
2012-03-29 14:20:00,42.11,42.13,42.1,42.1,17200.0,42.11,42.13,42.1,42.1,17200.0
2012-03-29 14:25:00,42.09,42.14,42.09,42.14,14800.0,42.09,42.14,42.09,42.14,14800.0
2012-03-29 14:30:00,42.14,42.14,42.07,42.08,10500.0,42.14,42.14,42.07,42.08,10500.0
2012-03-29 14:35:00,42.08,42.13,42.07,42.09,11600.0,42.08,42.13,42.07,42.09,11600.0
2012-03-29 14:40:00,42.08,42.12,42.07,42.12,10900.0,42.08,42.12,42.07,42.12,10900.0
2012-03-29 14:45:00,42.13,42.13,42.08,42.1,21500.0,42.13,42.13,42.08,42.1,21500.0
2012-03-29 14:50:00,42.1,42.13,42.0,42.1,67800.0,42.1,42.13,42.0,42.1,67800.0
2012-03-29 14:55:00,42.1,42.12,42.08,42.08,29000.0,42.1,42.12,42.08,42.08,29000.0
2012-03-29 15:00:00,42.08,42.09,41.99,42.02,57200.0,42.08,42.09,41.99,42.02,57200.0
2012-03-29 15:05:00,42.02,42.08,42.01,42.07,19700.0,42.02,42.08,42.01,42.07,19700.0
2012-03-29 15:10:00,42.07,42.18,42.07,42.12,39500.0,42.07,42.18,42.07,42.12,39500.0
2012-03-29 15:15:00,42.12,42.17,42.11,42.14,18900.0,42.12,42.17,42.11,42.14,18900.0
2012-03-29 15:20:00,42.14,42.2,42.1,42.2,149900.0,42.14,42.2,42.1,42.2,149900.0
2012-03-29 15:25:00,42.2,42.2,42.1,42.1,43900.0,42.2,42.2,42.1,42.1,43900.0
2012-03-29 15:30:00,42.1,42.15,42.07,42.14,55200.0,42.1,42.15,42.07,42.14,55200.0
2012-03-29 15:35:00,42.14,42.2,42.13,42.16,47900.0,42.14,42.2,42.13,42.16,47900.0
2012-03-29 15:40:00,42.15,42.22,42.15,42.22,41500.0,42.15,42.22,42.15,42.22,41500.0
2012-03-29 15:45:00,42.23,42.24,42.16,42.21,49400.0,42.23,42.24,42.16,42.21,49400.0
2012-03-29 15:50:00,42.21,42.21,42.12,42.13,117300.0,42.21,42.21,42.12,42.13,117300.0
2012-03-29 15:55:00,42.14,42.15,42.04,42.04,280500.0,42.14,42.15,42.04,42.04,280500.0
2012-03-30 09:30:00,42.18,42.41,42.14,42.38,50800.0,42.18,42.41,42.14,42.38,50800.0
2012-03-30 09:35:00,42.34,42.38,42.21,42.33,28500.0,42.34,42.38,42.21,42.33,28500.0
2012-03-30 09:40:00,42.34,42.5,42.33,42.43,91700.0,42.34,42.5,42.33,42.43,91700.0
2012-03-30 09:45:00,42.44,42.44,42.16,42.28,33500.0,42.44,42.44,42.16,42.28,33500.0
2012-03-30 09:50:00,42.3,42.38,42.27,42.31,12900.0,42.3,42.38,42.27,42.31,12900.0
2012-03-30 09:55:00,42.31,42.38,42.23,42.27,38600.0,42.31,42.38,42.23,42.27,38600.0
2012-03-30 10:00:00,42.26,42.35,42.2,42.31,37000.0,42.26,42.35,42.2,42.31,37000.0
2012-03-30 10:05:00,42.31,42.39,42.26,42.31,51600.0,42.31,42.39,42.26,42.31,51600.0
2012-03-30 10:10:00,42.29,42.29,42.18,42.21,30700.0,42.29,42.29,42.18,42.21,30700.0
2012-03-30 10:15:00,42.2,42.25,42.15,42.21,45500.0,42.2,42.25,42.15,42.21,45500.0
2012-03-30 10:20:00,42.21,42.26,42.1,42.26,46200.0,42.21,42.26,42.1,42.26,46200.0
2012-03-30 10:25:00,42.25,42.26,42.13,42.17,34400.0,42.25,42.26,42.13,42.17,34400.0
2012-03-30 10:30:00,42.17,42.18,41.9,41.91,86800.0,42.17,42.18,41.9,41.91,86800.0
2012-03-30 10:35:00,41.92,42.06,41.87,41.98,56400.0,41.92,42.06,41.87,41.98,56400.0
2012-03-30 10:40:00,41.95,42.05,41.94,42.01,22000.0,41.95,42.05,41.94,42.01,22000.0
2012-03-30 10:45:00,42.01,42.06,42.0,42.06,12600.0,42.01,42.06,42.0,42.06,12600.0
2012-03-30 10:50:00,42.06,42.08,42.04,42.07,5800.0,42.06,42.08,42.04,42.07,5800.0
2012-03-30 10:55:00,42.07,42.1,42.0,42.04,13300.0,42.07,42.1,42.0,42.04,13300.0
2012-03-30 11:00:00,42.04,42.13,42.04,42.13,19300.0,42.04,42.13,42.04,42.13,19300.0
2012-03-30 11:05:00,42.13,42.15,42.06,42.06,29600.0,42.13,42.15,42.06,42.06,29600.0
2012-03-30 11:10:00,42.05,42.22,42.05,42.21,12600.0,42.05,42.22,42.05,42.21,12600.0
2012-03-30 11:15:00,42.2,42.3,42.2,42.3,17400.0,42.2,42.3,42.2,42.3,17400.0
2012-03-30 11:20:00,42.3,42.3,42.25,42.3,12200.0,42.3,42.3,42.25,42.3,12200.0
2012-03-30 11:25:00,42.3,42.33,42.26,42.27,7100.0,42.3,42.33,42.26,42.27,7100.0
2012-03-30 11:30:00,42.29,42.33,42.23,42.24,16800.0,42.29,42.33,42.23,42.24,16800.0
2012-03-30 11:35:00,42.25,42.33,42.23,42.32,33700.0,42.25,42.33,42.23,42.32,33700.0
2012-03-30 11:40:00,42.32,42.35,42.3,42.34,22000.0,42.32,42.35,42.3,42.34,22000.0
2012-03-30 11:45:00,42.33,42.36,42.32,42.32,12200.0,42.33,42.36,42.32,42.32,12200.0
2012-03-30 11:50:00,42.33,42.4,42.28,42.35,45100.0,42.33,42.4,42.28,42.35,45100.0
2012-03-30 11:55:00,42.36,42.4,42.36,42.4,6100.0,42.36,42.4,42.36,42.4,6100.0
2012-03-30 12:00:00,42.39,42.4,42.35,42.35,9600.0,42.39,42.4,42.35,42.35,9600.0
2012-03-30 12:05:00,42.34,42.35,42.29,42.29,30500.0,42.34,42.35,42.29,42.29,30500.0
2012-03-30 12:10:00,42.29,42.3,42.25,42.28,18100.0,42.29,42.3,42.25,42.28,18100.0
2012-03-30 12:15:00,42.27,42.27,42.24,42.26,8900.0,42.27,42.27,42.24,42.26,8900.0
2012-03-30 12:20:00,42.26,42.26,42.22,42.22,13700.0,42.26,42.26,42.22,42.22,13700.0
2012-03-30 12:25:00,42.21,42.24,42.2,42.24,10400.0,42.21,42.24,42.2,42.24,10400.0
2012-03-30 12:30:00,42.23,42.23,42.17,42.19,12500.0,42.23,42.23,42.17,42.19,12500.0
2012-03-30 12:35:00,42.19,42.21,42.18,42.21,8100.0,42.19,42.21,42.18,42.21,8100.0
2012-03-30 12:40:00,42.22,42.26,42.21,42.26,6700.0,42.22,42.26,42.21,42.26,6700.0
2012-03-30 12:45:00,42.27,42.28,42.24,42.27,12700.0,42.27,42.28,42.24,42.27,12700.0
2012-03-30 12:50:00,42.27,42.3,42.27,42.29,6400.0,42.27,42.3,42.27,42.29,6400.0
2012-03-30 12:55:00,42.3,42.3,42.18,42.18,9100.0,42.3,42.3,42.18,42.18,9100.0
2012-03-30 13:00:00,42.19,42.21,42.18,42.2,16100.0,42.19,42.21,42.18,42.2,16100.0
2012-03-30 13:05:00,42.2,42.24,42.2,42.24,9800.0,42.2,42.24,42.2,42.24,9800.0
2012-03-30 13:10:00,42.23,42.26,42.22,42.26,12100.0,42.23,42.26,42.22,42.26,12100.0
2012-03-30 13:15:00,42.27,42.27,42.24,42.24,9600.0,42.27,42.27,42.24,42.24,9600.0
2012-03-30 13:20:00,42.24,42.27,42.24,42.26,22000.0,42.24,42.27,42.24,42.26,22000.0
2012-03-30 13:25:00,42.26,42.26,42.23,42.25,28300.0,42.26,42.26,42.23,42.25,28300.0
2012-03-30 13:30:00,42.24,42.29,42.23,42.23,11700.0,42.24,42.29,42.23,42.23,11700.0
2012-03-30 13:35:00,42.24,42.27,42.24,42.26,14600.0,42.24,42.27,42.24,42.26,14600.0
2012-03-30 13:40:00,42.26,42.26,42.24,42.25,8100.0,42.26,42.26,42.24,42.25,8100.0
2012-03-30 13:45:00,42.26,42.27,42.24,42.27,25500.0,42.26,42.27,42.24,42.27,25500.0
2012-03-30 13:50:00,42.27,42.28,42.25,42.26,30200.0,42.27,42.28,42.25,42.26,30200.0
2012-03-30 13:55:00,42.27,42.27,42.24,42.25,17200.0,42.27,42.27,42.24,42.25,17200.0
2012-03-30 14:00:00,42.26,42.31,42.26,42.29,15700.0,42.26,42.31,42.26,42.29,15700.0
2012-03-30 14:05:00,42.29,42.29,42.27,42.28,8700.0,42.29,42.29,42.27,42.28,8700.0
2012-03-30 14:10:00,42.29,42.29,42.25,42.29,26000.0,42.29,42.29,42.25,42.29,26000.0
2012-03-30 14:15:00,42.29,42.36,42.29,42.35,48600.0,42.29,42.36,42.29,42.35,48600.0
2012-03-30 14:20:00,42.34,42.36,42.29,42.3,16600.0,42.34,42.36,42.29,42.3,16600.0
2012-03-30 14:25:00,42.3,42.32,42.3,42.31,9800.0,42.3,42.32,42.3,42.31,9800.0
2012-03-30 14:30:00,42.31,42.33,42.31,42.32,8000.0,42.31,42.33,42.31,42.32,8000.0
2012-03-30 14:35:00,42.32,42.32,42.3,42.3,14400.0,42.32,42.32,42.3,42.3,14400.0
2012-03-30 14:40:00,42.31,42.34,42.3,42.32,14300.0,42.31,42.34,42.3,42.32,14300.0
2012-03-30 14:45:00,42.31,42.32,42.3,42.31,10000.0,42.31,42.32,42.3,42.31,10000.0
2012-03-30 14:50:00,42.32,42.33,42.3,42.32,25800.0,42.32,42.33,42.3,42.32,25800.0
2012-03-30 14:55:00,42.32,42.33,42.27,42.3,43600.0,42.32,42.33,42.27,42.3,43600.0
2012-03-30 15:00:00,42.31,42.31,42.3,42.31,41000.0,42.31,42.31,42.3,42.31,41000.0
2012-03-30 15:05:00,42.3,42.3,42.26,42.29,31700.0,42.3,42.3,42.26,42.29,31700.0
2012-03-30 15:10:00,42.29,42.29,42.28,42.29,15600.0,42.29,42.29,42.28,42.29,15600.0
2012-03-30 15:15:00,42.29,42.33,42.28,42.32,8700.0,42.29,42.33,42.28,42.32,8700.0
2012-03-30 15:20:00,42.31,42.32,42.29,42.31,25200.0,42.31,42.32,42.29,42.31,25200.0
2012-03-30 15:25:00,42.31,42.31,42.25,42.27,49900.0,42.31,42.31,42.25,42.27,49900.0
2012-03-30 15:30:00,42.27,42.35,42.27,42.35,24800.0,42.27,42.35,42.27,42.35,24800.0
2012-03-30 15:35:00,42.35,42.42,42.34,42.39,57400.0,42.35,42.42,42.34,42.39,57400.0
2012-03-30 15:40:00,42.39,42.44,42.38,42.42,31700.0,42.39,42.44,42.38,42.42,31700.0
2012-03-30 15:45:00,42.41,42.42,42.33,42.38,60400.0,42.41,42.42,42.33,42.38,60400.0
2012-03-30 15:50:00,42.38,42.38,42.29,42.34,85700.0,42.38,42.38,42.29,42.34,85700.0
2012-03-30 15:55:00,42.35,42.37,42.32,42.32,148700.0,42.35,42.37,42.32,42.32,148700.0
2012-04-02 09:30:00,41.38,41.83,41.31,41.55,390600.0,41.38,41.83,41.31,41.55,390600.0
2012-04-02 09:35:00,41.57,41.57,41.23,41.38,48600.0,41.57,41.57,41.23,41.38,48600.0
2012-04-02 09:40:00,41.39,41.63,41.39,41.62,33300.0,41.39,41.63,41.39,41.62,33300.0
2012-04-02 09:45:00,41.63,41.63,41.55,41.58,27200.0,41.63,41.63,41.55,41.58,27200.0
2012-04-02 09:50:00,41.59,41.61,41.5,41.5,45300.0,41.59,41.61,41.5,41.5,45300.0
2012-04-02 09:55:00,41.5,41.53,41.45,41.46,43100.0,41.5,41.53,41.45,41.46,43100.0
2012-04-02 10:00:00,41.47,41.6,41.47,41.59,39700.0,41.47,41.6,41.47,41.59,39700.0
2012-04-02 10:05:00,41.6,41.82,41.6,41.82,28900.0,41.6,41.82,41.6,41.82,28900.0
2012-04-02 10:10:00,41.83,42.03,41.82,42.03,68400.0,41.83,42.03,41.82,42.03,68400.0
2012-04-02 10:15:00,42.02,42.06,41.93,41.95,40800.0,42.02,42.06,41.93,41.95,40800.0
2012-04-02 10:20:00,41.94,42.02,41.94,41.96,22000.0,41.94,42.02,41.94,41.96,22000.0
2012-04-02 10:25:00,41.96,42.02,41.92,41.92,25800.0,41.96,42.02,41.92,41.92,25800.0
2012-04-02 10:30:00,41.92,41.98,41.92,41.93,21900.0,41.92,41.98,41.92,41.93,21900.0
2012-04-02 10:35:00,41.92,41.95,41.87,41.88,16700.0,41.92,41.95,41.87,41.88,16700.0
2012-04-02 10:40:00,41.87,41.95,41.86,41.93,21800.0,41.87,41.95,41.86,41.93,21800.0
2012-04-02 10:45:00,41.92,42.03,41.89,42.02,20500.0,41.92,42.03,41.89,42.02,20500.0
2012-04-02 10:50:00,42.03,42.1,42.02,42.04,19800.0,42.03,42.1,42.02,42.04,19800.0
2012-04-02 10:55:00,42.04,42.08,42.01,42.04,37400.0,42.04,42.08,42.01,42.04,37400.0
2012-04-02 11:00:00,42.04,42.08,41.97,41.98,18700.0,42.04,42.08,41.97,41.98,18700.0
2012-04-02 11:05:00,41.99,42.08,41.99,42.07,12800.0,41.99,42.08,41.99,42.07,12800.0
2012-04-02 11:10:00,42.06,42.13,42.06,42.1,29100.0,42.06,42.13,42.06,42.1,29100.0
2012-04-02 11:15:00,42.1,42.13,42.09,42.1,19600.0,42.1,42.13,42.09,42.1,19600.0
2012-04-02 11:20:00,42.1,42.17,42.1,42.16,22700.0,42.1,42.17,42.1,42.16,22700.0
2012-04-02 11:25:00,42.15,42.2,42.15,42.15,27100.0,42.15,42.2,42.15,42.15,27100.0
2012-04-02 11:30:00,42.15,42.17,42.11,42.16,15500.0,42.15,42.17,42.11,42.16,15500.0
2012-04-02 11:35:00,42.16,42.16,42.1,42.12,21500.0,42.16,42.16,42.1,42.12,21500.0
2012-04-02 11:40:00,42.13,42.14,42.11,42.12,10000.0,42.13,42.14,42.11,42.12,10000.0
2012-04-02 11:45:00,42.13,42.23,42.13,42.23,14500.0,42.13,42.23,42.13,42.23,14500.0
2012-04-02 11:50:00,42.22,42.3,42.22,42.29,31500.0,42.22,42.3,42.22,42.29,31500.0
2012-04-02 11:55:00,42.26,42.29,42.23,42.23,7100.0,42.26,42.29,42.23,42.23,7100.0
2012-04-02 12:00:00,42.23,42.28,42.23,42.26,15000.0,42.23,42.28,42.23,42.26,15000.0
2012-04-02 12:05:00,42.26,42.31,42.24,42.3,24500.0,42.26,42.31,42.24,42.3,24500.0
2012-04-02 12:10:00,42.31,42.32,42.29,42.29,17200.0,42.31,42.32,42.29,42.29,17200.0
2012-04-02 12:15:00,42.29,42.3,42.25,42.3,14300.0,42.29,42.3,42.25,42.3,14300.0
2012-04-02 12:20:00,42.29,42.3,42.26,42.27,6400.0,42.29,42.3,42.26,42.27,6400.0
2012-04-02 12:25:00,42.27,42.32,42.26,42.3,24700.0,42.27,42.32,42.26,42.3,24700.0
2012-04-02 12:30:00,42.3,42.3,42.25,42.29,16800.0,42.3,42.3,42.25,42.29,16800.0
2012-04-02 12:35:00,42.29,42.3,42.25,42.26,16900.0,42.29,42.3,42.25,42.26,16900.0
2012-04-02 12:40:00,42.26,42.28,42.25,42.26,10400.0,42.26,42.28,42.25,42.26,10400.0
2012-04-02 12:45:00,42.26,42.27,42.25,42.25,14800.0,42.26,42.27,42.25,42.25,14800.0
2012-04-02 12:50:00,42.26,42.3,42.25,42.28,29700.0,42.26,42.3,42.25,42.28,29700.0
2012-04-02 12:55:00,42.28,42.28,42.25,42.26,23700.0,42.28,42.28,42.25,42.26,23700.0
2012-04-02 13:00:00,42.26,42.27,42.25,42.25,7000.0,42.26,42.27,42.25,42.25,7000.0
2012-04-02 13:05:00,42.25,42.26,42.25,42.25,12100.0,42.25,42.26,42.25,42.25,12100.0
2012-04-02 13:10:00,42.26,42.28,42.25,42.28,21100.0,42.26,42.28,42.25,42.28,21100.0
2012-04-02 13:15:00,42.27,42.28,42.25,42.26,11500.0,42.27,42.28,42.25,42.26,11500.0
2012-04-02 13:20:00,42.26,42.28,42.26,42.27,5400.0,42.26,42.28,42.26,42.27,5400.0
2012-04-02 13:25:00,42.27,42.27,42.25,42.25,43600.0,42.27,42.27,42.25,42.25,43600.0
2012-04-02 13:30:00,42.26,42.32,42.25,42.27,12000.0,42.26,42.32,42.25,42.27,12000.0
2012-04-02 13:35:00,42.27,42.29,42.26,42.28,8500.0,42.27,42.29,42.26,42.28,8500.0
2012-04-02 13:40:00,42.27,42.29,42.25,42.27,36300.0,42.27,42.29,42.25,42.27,36300.0
2012-04-02 13:45:00,42.27,42.28,42.25,42.27,13300.0,42.27,42.28,42.25,42.27,13300.0
2012-04-02 13:50:00,42.27,42.32,42.27,42.29,16100.0,42.27,42.32,42.27,42.29,16100.0
2012-04-02 13:55:00,42.28,42.29,42.28,42.28,4700.0,42.28,42.29,42.28,42.28,4700.0
2012-04-02 14:00:00,42.28,42.29,42.26,42.27,15300.0,42.28,42.29,42.26,42.27,15300.0
2012-04-02 14:05:00,42.26,42.27,42.25,42.26,12200.0,42.26,42.27,42.25,42.26,12200.0
2012-04-02 14:10:00,42.26,42.28,42.25,42.27,42400.0,42.26,42.28,42.25,42.27,42400.0
2012-04-02 14:15:00,42.27,42.3,42.26,42.3,23100.0,42.27,42.3,42.26,42.3,23100.0
2012-04-02 14:20:00,42.29,42.32,42.29,42.32,8700.0,42.29,42.32,42.29,42.32,8700.0
2012-04-02 14:25:00,42.32,42.32,42.26,42.28,18900.0,42.32,42.32,42.26,42.28,18900.0
2012-04-02 14:30:00,42.29,42.31,42.28,42.31,13500.0,42.29,42.31,42.28,42.31,13500.0
2012-04-02 14:35:00,42.31,42.31,42.26,42.27,45500.0,42.31,42.31,42.26,42.27,45500.0
2012-04-02 14:40:00,42.27,42.3,42.26,42.29,12300.0,42.27,42.3,42.26,42.29,12300.0
2012-04-02 14:45:00,42.3,42.32,42.29,42.32,39300.0,42.3,42.32,42.29,42.32,39300.0
2012-04-02 14:50:00,42.32,42.32,42.28,42.29,23500.0,42.32,42.32,42.28,42.29,23500.0
2012-04-02 14:55:00,42.29,42.3,42.25,42.26,48700.0,42.29,42.3,42.25,42.26,48700.0
2012-04-02 15:00:00,42.27,42.29,42.26,42.26,22100.0,42.27,42.29,42.26,42.26,22100.0
2012-04-02 15:05:00,42.26,42.29,42.25,42.26,16900.0,42.26,42.29,42.25,42.26,16900.0
2012-04-02 15:10:00,42.26,42.36,42.26,42.36,46200.0,42.26,42.36,42.26,42.36,46200.0
2012-04-02 15:15:00,42.36,42.37,42.34,42.35,15100.0,42.36,42.37,42.34,42.35,15100.0
2012-04-02 15:20:00,42.35,42.35,42.3,42.3,34900.0,42.35,42.35,42.3,42.3,34900.0
2012-04-02 15:25:00,42.3,42.35,42.3,42.35,33700.0,42.3,42.35,42.3,42.35,33700.0
2012-04-02 15:30:00,42.35,42.36,42.28,42.31,34700.0,42.35,42.36,42.28,42.31,34700.0
2012-04-02 15:35:00,42.32,42.32,42.27,42.28,32300.0,42.32,42.32,42.27,42.28,32300.0
2012-04-02 15:40:00,42.27,42.35,42.27,42.34,38800.0,42.27,42.35,42.27,42.34,38800.0
2012-04-02 15:45:00,42.33,42.34,42.25,42.26,104600.0,42.33,42.34,42.25,42.26,104600.0
2012-04-02 15:50:00,42.27,42.33,42.27,42.32,65300.0,42.27,42.33,42.27,42.32,65300.0
2012-04-02 15:55:00,42.31,42.34,42.3,42.33,123700.0,42.31,42.34,42.3,42.33,123700.0
2012-04-03 09:30:00,42.06,42.2,42.02,42.11,68500.0,42.06,42.2,42.02,42.11,68500.0
2012-04-03 09:35:00,42.11,42.31,42.06,42.24,28100.0,42.11,42.31,42.06,42.24,28100.0
2012-04-03 09:40:00,42.25,42.28,42.17,42.28,42400.0,42.25,42.28,42.17,42.28,42400.0
2012-04-03 09:45:00,42.26,42.28,42.2,42.27,19200.0,42.26,42.28,42.2,42.27,19200.0
2012-04-03 09:50:00,42.28,42.31,42.25,42.3,17500.0,42.28,42.31,42.25,42.3,17500.0
2012-04-03 09:55:00,42.29,42.45,42.26,42.45,40800.0,42.29,42.45,42.26,42.45,40800.0
2012-04-03 10:00:00,42.43,42.48,42.39,42.45,46800.0,42.43,42.48,42.39,42.45,46800.0
2012-04-03 10:05:00,42.48,42.58,42.44,42.56,139800.0,42.48,42.58,42.44,42.56,139800.0
2012-04-03 10:10:00,42.56,42.57,42.41,42.45,89300.0,42.56,42.57,42.41,42.45,89300.0
2012-04-03 10:15:00,42.45,42.45,42.34,42.36,107900.0,42.45,42.45,42.34,42.36,107900.0
2012-04-03 10:20:00,42.36,42.41,42.33,42.41,20700.0,42.36,42.41,42.33,42.41,20700.0
2012-04-03 10:25:00,42.41,42.56,42.38,42.56,26900.0,42.41,42.56,42.38,42.56,26900.0
2012-04-03 10:30:00,42.56,42.67,42.55,42.56,25500.0,42.56,42.67,42.55,42.56,25500.0
2012-04-03 10:35:00,42.55,42.59,42.53,42.55,13800.0,42.55,42.59,42.53,42.55,13800.0
2012-04-03 10:40:00,42.53,42.65,42.5,42.63,17000.0,42.53,42.65,42.5,42.63,17000.0
2012-04-03 10:45:00,42.64,42.69,42.57,42.57,18900.0,42.64,42.69,42.57,42.57,18900.0
2012-04-03 10:50:00,42.56,42.64,42.56,42.59,19700.0,42.56,42.64,42.56,42.59,19700.0
2012-04-03 10:55:00,42.6,42.6,42.54,42.54,8900.0,42.6,42.6,42.54,42.54,8900.0
2012-04-03 11:00:00,42.55,42.56,42.5,42.54,12100.0,42.55,42.56,42.5,42.54,12100.0
2012-04-03 11:05:00,42.56,42.57,42.52,42.54,11100.0,42.56,42.57,42.52,42.54,11100.0
2012-04-03 11:10:00,42.53,42.59,42.5,42.57,18100.0,42.53,42.59,42.5,42.57,18100.0
2012-04-03 11:15:00,42.57,42.57,42.5,42.54,41700.0,42.57,42.57,42.5,42.54,41700.0
2012-04-03 11:20:00,42.55,42.57,42.49,42.57,36900.0,42.55,42.57,42.49,42.57,36900.0
2012-04-03 11:25:00,42.57,42.57,42.45,42.48,21700.0,42.57,42.57,42.45,42.48,21700.0
2012-04-03 11:30:00,42.48,42.5,42.44,42.47,24700.0,42.48,42.5,42.44,42.47,24700.0
2012-04-03 11:35:00,42.48,42.53,42.44,42.47,21400.0,42.48,42.53,42.44,42.47,21400.0
2012-04-03 11:40:00,42.45,42.49,42.43,42.46,23300.0,42.45,42.49,42.43,42.46,23300.0
2012-04-03 11:45:00,42.45,42.53,42.42,42.49,32600.0,42.45,42.53,42.42,42.49,32600.0
2012-04-03 11:50:00,42.49,42.5,42.48,42.49,7500.0,42.49,42.5,42.48,42.49,7500.0
2012-04-03 11:55:00,42.49,42.51,42.46,42.48,9300.0,42.49,42.51,42.46,42.48,9300.0
2012-04-03 12:00:00,42.48,42.48,42.44,42.46,15500.0,42.48,42.48,42.44,42.46,15500.0
2012-04-03 12:05:00,42.45,42.45,42.39,42.42,22200.0,42.45,42.45,42.39,42.42,22200.0
2012-04-03 12:10:00,42.42,42.44,42.37,42.44,32500.0,42.42,42.44,42.37,42.44,32500.0
2012-04-03 12:15:00,42.44,42.5,42.44,42.49,16800.0,42.44,42.5,42.44,42.49,16800.0
2012-04-03 12:20:00,42.49,42.56,42.49,42.55,15000.0,42.49,42.56,42.49,42.55,15000.0
2012-04-03 12:25:00,42.56,42.61,42.55,42.6,20700.0,42.56,42.61,42.55,42.6,20700.0
2012-04-03 12:30:00,42.59,42.59,42.51,42.54,19100.0,42.59,42.59,42.51,42.54,19100.0
2012-04-03 12:35:00,42.54,42.54,42.51,42.52,9700.0,42.54,42.54,42.51,42.52,9700.0
2012-04-03 12:40:00,42.52,42.56,42.52,42.56,7600.0,42.52,42.56,42.52,42.56,7600.0
2012-04-03 12:45:00,42.55,42.56,42.52,42.56,5800.0,42.55,42.56,42.52,42.56,5800.0
2012-04-03 12:50:00,42.56,42.59,42.56,42.56,8000.0,42.56,42.59,42.56,42.56,8000.0
2012-04-03 12:55:00,42.55,42.6,42.55,42.59,7100.0,42.55,42.6,42.55,42.59,7100.0
2012-04-03 13:00:00,42.59,42.59,42.55,42.58,10600.0,42.59,42.59,42.55,42.58,10600.0
2012-04-03 13:05:00,42.58,42.58,42.57,42.57,4600.0,42.58,42.58,42.57,42.57,4600.0
2012-04-03 13:10:00,42.57,42.57,42.53,42.53,9200.0,42.57,42.57,42.53,42.53,9200.0
2012-04-03 13:15:00,42.53,42.54,42.49,42.5,14700.0,42.53,42.54,42.49,42.5,14700.0
2012-04-03 13:20:00,42.51,42.52,42.42,42.44,43100.0,42.51,42.52,42.42,42.44,43100.0
2012-04-03 13:25:00,42.45,42.48,42.42,42.47,44300.0,42.45,42.48,42.42,42.47,44300.0
2012-04-03 13:30:00,42.48,42.49,42.45,42.46,11200.0,42.48,42.49,42.45,42.46,11200.0
2012-04-03 13:35:00,42.46,42.48,42.46,42.47,5500.0,42.46,42.48,42.46,42.47,5500.0
2012-04-03 13:40:00,42.47,42.47,42.42,42.43,13800.0,42.47,42.47,42.42,42.43,13800.0
2012-04-03 13:45:00,42.44,42.46,42.41,42.45,58800.0,42.44,42.46,42.41,42.45,58800.0
2012-04-03 13:50:00,42.45,42.5,42.41,42.5,15600.0,42.45,42.5,42.41,42.5,15600.0
2012-04-03 13:55:00,42.5,42.55,42.5,42.53,6300.0,42.5,42.55,42.5,42.53,6300.0
2012-04-03 14:00:00,42.53,42.53,42.32,42.32,62700.0,42.53,42.53,42.32,42.32,62700.0
2012-04-03 14:05:00,42.31,42.38,42.28,42.33,20800.0,42.31,42.38,42.28,42.33,20800.0
2012-04-03 14:10:00,42.34,42.42,42.23,42.36,40900.0,42.34,42.42,42.23,42.36,40900.0
2012-04-03 14:15:00,42.35,42.38,42.29,42.37,23700.0,42.35,42.38,42.29,42.37,23700.0
2012-04-03 14:20:00,42.37,42.37,42.27,42.35,25400.0,42.37,42.37,42.27,42.35,25400.0
2012-04-03 14:25:00,42.35,42.39,42.35,42.35,14300.0,42.35,42.39,42.35,42.35,14300.0
2012-04-03 14:30:00,42.35,42.39,42.29,42.38,19700.0,42.35,42.39,42.29,42.38,19700.0
2012-04-03 14:35:00,42.38,42.41,42.24,42.25,57000.0,42.38,42.41,42.24,42.25,57000.0
2012-04-03 14:40:00,42.25,42.3,42.24,42.29,51900.0,42.25,42.3,42.24,42.29,51900.0
2012-04-03 14:45:00,42.29,42.31,42.24,42.29,32700.0,42.29,42.31,42.24,42.29,32700.0
2012-04-03 14:50:00,42.3,42.34,42.27,42.32,32100.0,42.3,42.34,42.27,42.32,32100.0
2012-04-03 14:55:00,42.33,42.34,42.22,42.24,25700.0,42.33,42.34,42.22,42.24,25700.0
2012-04-03 15:00:00,42.26,42.39,42.22,42.38,25100.0,42.26,42.39,42.22,42.38,25100.0
2012-04-03 15:05:00,42.38,42.44,42.36,42.38,31400.0,42.38,42.44,42.36,42.38,31400.0
2012-04-03 15:10:00,42.39,42.43,42.35,42.36,25300.0,42.39,42.43,42.35,42.36,25300.0
2012-04-03 15:15:00,42.38,42.44,42.36,42.39,34800.0,42.38,42.44,42.36,42.39,34800.0
2012-04-03 15:20:00,42.39,42.4,42.33,42.38,36100.0,42.39,42.4,42.33,42.38,36100.0
2012-04-03 15:25:00,42.38,42.39,42.26,42.27,25100.0,42.38,42.39,42.26,42.27,25100.0
2012-04-03 15:30:00,42.27,42.36,42.26,42.36,45400.0,42.27,42.36,42.26,42.36,45400.0
2012-04-03 15:35:00,42.36,42.43,42.33,42.37,51100.0,42.36,42.43,42.33,42.37,51100.0
2012-04-03 15:40:00,42.37,42.38,42.32,42.36,43400.0,42.37,42.38,42.32,42.36,43400.0
2012-04-03 15:45:00,42.37,42.41,42.34,42.38,92300.0,42.37,42.41,42.34,42.38,92300.0
2012-04-03 15:50:00,42.39,42.42,42.37,42.4,95400.0,42.39,42.42,42.37,42.4,95400.0
2012-04-03 15:55:00,42.4,42.41,42.35,42.39,148500.0,42.4,42.41,42.35,42.39,148500.0
2012-04-04 09:30:00,41.74,41.74,41.59,41.67,93200.0,41.74,41.74,41.59,41.67,93200.0
2012-04-04 09:35:00,41.67,41.85,41.61,41.85,45600.0,41.67,41.85,41.61,41.85,45600.0
2012-04-04 09:40:00,41.81,41.92,41.76,41.9,26100.0,41.81,41.92,41.76,41.9,26100.0
2012-04-04 09:45:00,41.9,41.95,41.78,41.78,42900.0,41.9,41.95,41.78,41.78,42900.0
2012-04-04 09:50:00,41.79,41.89,41.72,41.89,12000.0,41.79,41.89,41.72,41.89,12000.0
2012-04-04 09:55:00,41.88,41.9,41.86,41.89,6400.0,41.88,41.9,41.86,41.89,6400.0
2012-04-04 10:00:00,41.88,41.9,41.76,41.82,38100.0,41.88,41.9,41.76,41.82,38100.0
2012-04-04 10:05:00,41.81,41.84,41.72,41.73,27100.0,41.81,41.84,41.72,41.73,27100.0
2012-04-04 10:10:00,41.73,41.73,41.62,41.72,17000.0,41.73,41.73,41.62,41.72,17000.0
2012-04-04 10:15:00,41.72,41.76,41.65,41.76,81900.0,41.72,41.76,41.65,41.76,81900.0
2012-04-04 10:20:00,41.74,41.82,41.71,41.77,18100.0,41.74,41.82,41.71,41.77,18100.0
2012-04-04 10:25:00,41.77,41.79,41.7,41.77,25100.0,41.77,41.79,41.7,41.77,25100.0
2012-04-04 10:30:00,41.78,41.79,41.65,41.71,19400.0,41.78,41.79,41.65,41.71,19400.0
2012-04-04 10:35:00,41.71,41.85,41.69,41.79,58600.0,41.71,41.85,41.69,41.79,58600.0
2012-04-04 10:40:00,41.77,41.79,41.74,41.75,25800.0,41.77,41.79,41.74,41.75,25800.0
2012-04-04 10:45:00,41.76,41.79,41.72,41.75,38600.0,41.76,41.79,41.72,41.75,38600.0
2012-04-04 10:50:00,41.75,41.75,41.64,41.64,156800.0,41.75,41.75,41.64,41.64,156800.0
2012-04-04 10:55:00,41.65,41.66,41.47,41.47,33300.0,41.65,41.66,41.47,41.47,33300.0
2012-04-04 11:00:00,41.46,41.61,41.46,41.57,45600.0,41.46,41.61,41.46,41.57,45600.0
2012-04-04 11:05:00,41.57,41.59,41.52,41.55,54900.0,41.57,41.59,41.52,41.55,54900.0
2012-04-04 11:10:00,41.55,41.55,41.49,41.53,33900.0,41.55,41.55,41.49,41.53,33900.0
2012-04-04 11:15:00,41.53,41.53,41.49,41.5,57300.0,41.53,41.53,41.49,41.5,57300.0
2012-04-04 11:20:00,41.49,41.57,41.46,41.57,41600.0,41.49,41.57,41.46,41.57,41600.0
2012-04-04 11:25:00,41.57,41.58,41.48,41.49,21400.0,41.57,41.58,41.48,41.49,21400.0
2012-04-04 11:30:00,41.49,41.58,41.49,41.53,29200.0,41.49,41.58,41.49,41.53,29200.0
2012-04-04 11:35:00,41.53,41.57,41.49,41.55,68800.0,41.53,41.57,41.49,41.55,68800.0
2012-04-04 11:40:00,41.55,41.57,41.53,41.55,41200.0,41.55,41.57,41.53,41.55,41200.0
2012-04-04 11:45:00,41.55,41.55,41.48,41.51,57000.0,41.55,41.55,41.48,41.51,57000.0
2012-04-04 11:50:00,41.52,41.54,41.49,41.5,43200.0,41.52,41.54,41.49,41.5,43200.0
2012-04-04 11:55:00,41.49,41.53,41.43,41.45,35300.0,41.49,41.53,41.43,41.45,35300.0
2012-04-04 12:00:00,41.45,41.52,41.44,41.49,53400.0,41.45,41.52,41.44,41.49,53400.0
2012-04-04 12:05:00,41.48,41.56,41.48,41.52,39200.0,41.48,41.56,41.48,41.52,39200.0
2012-04-04 12:10:00,41.53,41.56,41.5,41.53,20400.0,41.53,41.56,41.5,41.53,20400.0
2012-04-04 12:15:00,41.53,41.59,41.51,41.57,24400.0,41.53,41.59,41.51,41.57,24400.0
2012-04-04 12:20:00,41.57,41.58,41.56,41.58,5900.0,41.57,41.58,41.56,41.58,5900.0
2012-04-04 12:25:00,41.58,41.59,41.54,41.59,19800.0,41.58,41.59,41.54,41.59,19800.0
2012-04-04 12:30:00,41.58,41.62,41.57,41.62,12900.0,41.58,41.62,41.57,41.62,12900.0
2012-04-04 12:35:00,41.62,41.65,41.61,41.64,14200.0,41.62,41.65,41.61,41.64,14200.0
2012-04-04 12:40:00,41.64,41.66,41.6,41.66,11600.0,41.64,41.66,41.6,41.66,11600.0
2012-04-04 12:45:00,41.66,41.66,41.57,41.61,13400.0,41.66,41.66,41.57,41.61,13400.0
2012-04-04 12:50:00,41.61,41.66,41.61,41.64,41700.0,41.61,41.66,41.61,41.64,41700.0
2012-04-04 12:55:00,41.63,41.64,41.61,41.61,9400.0,41.63,41.64,41.61,41.61,9400.0
2012-04-04 13:00:00,41.62,41.64,41.53,41.53,27600.0,41.62,41.64,41.53,41.53,27600.0
2012-04-04 13:05:00,41.53,41.58,41.53,41.56,18100.0,41.53,41.58,41.53,41.56,18100.0
2012-04-04 13:10:00,41.56,41.59,41.54,41.55,29200.0,41.56,41.59,41.54,41.55,29200.0
2012-04-04 13:15:00,41.55,41.61,41.54,41.59,14700.0,41.55,41.61,41.54,41.59,14700.0
2012-04-04 13:20:00,41.58,41.6,41.55,41.55,27800.0,41.58,41.6,41.55,41.55,27800.0
2012-04-04 13:25:00,41.55,41.59,41.55,41.57,34800.0,41.55,41.59,41.55,41.57,34800.0
2012-04-04 13:30:00,41.57,41.59,41.55,41.58,15200.0,41.57,41.59,41.55,41.58,15200.0
2012-04-04 13:35:00,41.58,41.59,41.53,41.56,17200.0,41.58,41.59,41.53,41.56,17200.0
2012-04-04 13:40:00,41.57,41.66,41.57,41.64,10800.0,41.57,41.66,41.57,41.64,10800.0
2012-04-04 13:45:00,41.63,41.68,41.62,41.67,23000.0,41.63,41.68,41.62,41.67,23000.0
2012-04-04 13:50:00,41.68,41.68,41.61,41.62,17700.0,41.68,41.68,41.61,41.62,17700.0
2012-04-04 13:55:00,41.62,41.65,41.6,41.65,12700.0,41.62,41.65,41.6,41.65,12700.0
2012-04-04 14:00:00,41.64,41.65,41.6,41.61,19100.0,41.64,41.65,41.6,41.61,19100.0
2012-04-04 14:05:00,41.61,41.65,41.59,41.64,12300.0,41.61,41.65,41.59,41.64,12300.0
2012-04-04 14:10:00,41.63,41.68,41.63,41.65,34100.0,41.63,41.68,41.63,41.65,34100.0
2012-04-04 14:15:00,41.64,41.67,41.62,41.63,22900.0,41.64,41.67,41.62,41.63,22900.0
2012-04-04 14:20:00,41.63,41.64,41.58,41.61,43500.0,41.63,41.64,41.58,41.61,43500.0
2012-04-04 14:25:00,41.61,41.65,41.58,41.65,55200.0,41.61,41.65,41.58,41.65,55200.0
2012-04-04 14:30:00,41.65,41.67,41.63,41.66,19800.0,41.65,41.67,41.63,41.66,19800.0
2012-04-04 14:35:00,41.66,41.69,41.62,41.68,50400.0,41.66,41.69,41.62,41.68,50400.0
2012-04-04 14:40:00,41.68,41.71,41.65,41.67,33000.0,41.68,41.71,41.65,41.67,33000.0
2012-04-04 14:45:00,41.66,41.7,41.66,41.68,31100.0,41.66,41.7,41.66,41.68,31100.0
2012-04-04 14:50:00,41.67,41.71,41.61,41.65,40200.0,41.67,41.71,41.61,41.65,40200.0
2012-04-04 14:55:00,41.65,41.68,41.64,41.66,28100.0,41.65,41.68,41.64,41.66,28100.0
2012-04-04 15:00:00,41.67,41.67,41.59,41.67,36500.0,41.67,41.67,41.59,41.67,36500.0
2012-04-04 15:05:00,41.67,41.7,41.66,41.69,22200.0,41.67,41.7,41.66,41.69,22200.0
2012-04-04 15:10:00,41.68,41.74,41.67,41.7,31800.0,41.68,41.74,41.67,41.7,31800.0
2012-04-04 15:15:00,41.7,41.7,41.67,41.7,35300.0,41.7,41.7,41.67,41.7,35300.0
2012-04-04 15:20:00,41.69,41.69,41.64,41.65,22300.0,41.69,41.69,41.64,41.65,22300.0
2012-04-04 15:25:00,41.66,41.7,41.66,41.7,19700.0,41.66,41.7,41.66,41.7,19700.0
2012-04-04 15:30:00,41.69,41.79,41.69,41.77,33600.0,41.69,41.79,41.69,41.77,33600.0
2012-04-04 15:35:00,41.78,41.82,41.76,41.81,70000.0,41.78,41.82,41.76,41.81,70000.0
2012-04-04 15:40:00,41.81,41.84,41.76,41.8,48400.0,41.81,41.84,41.76,41.8,48400.0
2012-04-04 15:45:00,41.8,41.86,41.76,41.82,54500.0,41.8,41.86,41.76,41.82,54500.0
2012-04-04 15:50:00,41.83,41.85,41.75,41.79,80200.0,41.83,41.85,41.75,41.79,80200.0
2012-04-04 15:55:00,41.79,41.81,41.72,41.74,75800.0,41.79,41.81,41.72,41.74,75800.0
2012-04-05 09:30:00,41.0,41.0,40.3,40.56,195500.0,41.0,41.0,40.3,40.56,195500.0
2012-04-05 09:35:00,40.56,40.73,40.35,40.6,105700.0,40.56,40.73,40.35,40.6,105700.0
2012-04-05 09:40:00,40.6,40.87,40.6,40.86,49400.0,40.6,40.87,40.6,40.86,49400.0
2012-04-05 09:45:00,40.86,41.09,40.85,41.04,56200.0,40.86,41.09,40.85,41.04,56200.0
2012-04-05 09:50:00,41.05,41.15,41.04,41.13,49500.0,41.05,41.15,41.04,41.13,49500.0
2012-04-05 09:55:00,41.13,41.15,41.0,41.03,75000.0,41.13,41.15,41.0,41.03,75000.0
2012-04-05 10:00:00,41.03,41.2,41.01,41.09,82300.0,41.03,41.2,41.01,41.09,82300.0
2012-04-05 10:05:00,41.09,41.15,41.01,41.08,214400.0,41.09,41.15,41.01,41.08,214400.0
2012-04-05 10:10:00,41.09,41.16,41.07,41.09,98500.0,41.09,41.16,41.07,41.09,98500.0
2012-04-05 10:15:00,41.09,41.09,41.0,41.05,46600.0,41.09,41.09,41.0,41.05,46600.0
2012-04-05 10:20:00,41.05,41.07,41.03,41.07,25700.0,41.05,41.07,41.03,41.07,25700.0
2012-04-05 10:25:00,41.07,41.17,41.05,41.06,22600.0,41.07,41.17,41.05,41.06,22600.0
2012-04-05 10:30:00,41.06,41.17,41.05,41.16,28300.0,41.06,41.17,41.05,41.16,28300.0
2012-04-05 10:35:00,41.16,41.27,41.15,41.27,47700.0,41.16,41.27,41.15,41.27,47700.0
2012-04-05 10:40:00,41.28,41.31,41.23,41.26,16200.0,41.28,41.31,41.23,41.26,16200.0
2012-04-05 10:45:00,41.26,41.33,41.23,41.28,23000.0,41.26,41.33,41.23,41.28,23000.0
2012-04-05 10:50:00,41.29,41.36,41.2,41.36,162200.0,41.29,41.36,41.2,41.36,162200.0
2012-04-05 10:55:00,41.35,41.35,41.23,41.26,66600.0,41.35,41.35,41.23,41.26,66600.0
2012-04-05 11:00:00,41.31,41.31,41.22,41.22,15900.0,41.31,41.31,41.22,41.22,15900.0
2012-04-05 11:05:00,41.22,41.23,41.2,41.21,16600.0,41.22,41.23,41.2,41.21,16600.0
2012-04-05 11:10:00,41.2,41.23,41.16,41.18,39500.0,41.2,41.23,41.16,41.18,39500.0
2012-04-05 11:15:00,41.18,41.22,41.14,41.15,69800.0,41.18,41.22,41.14,41.15,69800.0
2012-04-05 11:20:00,41.16,41.26,41.16,41.24,21100.0,41.16,41.26,41.16,41.24,21100.0
2012-04-05 11:25:00,41.25,41.3,41.24,41.29,21200.0,41.25,41.3,41.24,41.29,21200.0
2012-04-05 11:30:00,41.28,41.32,41.24,41.24,19400.0,41.28,41.32,41.24,41.24,19400.0
2012-04-05 11:35:00,41.24,41.26,41.23,41.25,21700.0,41.24,41.26,41.23,41.25,21700.0
2012-04-05 11:40:00,41.25,41.3,41.25,41.28,14000.0,41.25,41.3,41.25,41.28,14000.0
2012-04-05 11:45:00,41.27,41.36,41.27,41.33,15100.0,41.27,41.36,41.27,41.33,15100.0
2012-04-05 11:50:00,41.33,41.34,41.27,41.27,11700.0,41.33,41.34,41.27,41.27,11700.0
2012-04-05 11:55:00,41.28,41.36,41.28,41.33,19000.0,41.28,41.36,41.28,41.33,19000.0
2012-04-05 12:00:00,41.35,41.35,41.29,41.34,22500.0,41.35,41.35,41.29,41.34,22500.0
2012-04-05 12:05:00,41.34,41.38,41.29,41.3,95700.0,41.34,41.38,41.29,41.3,95700.0
2012-04-05 12:10:00,41.28,41.33,41.28,41.31,25200.0,41.28,41.33,41.28,41.31,25200.0
2012-04-05 12:15:00,41.31,41.32,41.28,41.3,16700.0,41.31,41.32,41.28,41.3,16700.0
2012-04-05 12:20:00,41.29,41.4,41.28,41.4,15700.0,41.29,41.4,41.28,41.4,15700.0
2012-04-05 12:25:00,41.4,41.41,41.31,41.32,14800.0,41.4,41.41,41.31,41.32,14800.0
2012-04-05 12:30:00,41.33,41.35,41.31,41.33,50000.0,41.33,41.35,41.31,41.33,50000.0
2012-04-05 12:35:00,41.33,41.35,41.27,41.27,12400.0,41.33,41.35,41.27,41.27,12400.0
2012-04-05 12:40:00,41.27,41.29,41.25,41.26,16000.0,41.27,41.29,41.25,41.26,16000.0
2012-04-05 12:45:00,41.27,41.27,41.24,41.26,46400.0,41.27,41.27,41.24,41.26,46400.0
2012-04-05 12:50:00,41.25,41.28,41.25,41.26,9400.0,41.25,41.28,41.25,41.26,9400.0
2012-04-05 12:55:00,41.26,41.3,41.23,41.3,15100.0,41.26,41.3,41.23,41.3,15100.0
2012-04-05 13:00:00,41.29,41.39,41.29,41.38,11400.0,41.29,41.39,41.29,41.38,11400.0
2012-04-05 13:05:00,41.38,41.39,41.37,41.37,8400.0,41.38,41.39,41.37,41.37,8400.0
2012-04-05 13:10:00,41.37,41.41,41.37,41.4,11200.0,41.37,41.41,41.37,41.4,11200.0
2012-04-05 13:15:00,41.4,41.47,41.4,41.4,14600.0,41.4,41.47,41.4,41.4,14600.0
2012-04-05 13:20:00,41.4,41.47,41.39,41.45,8400.0,41.4,41.47,41.39,41.45,8400.0
2012-04-05 13:25:00,41.44,41.47,41.43,41.47,3900.0,41.44,41.47,41.43,41.47,3900.0
2012-04-05 13:30:00,41.45,41.46,41.4,41.45,38600.0,41.45,41.46,41.4,41.45,38600.0
2012-04-05 13:35:00,41.44,41.51,41.44,41.51,19300.0,41.44,41.51,41.44,41.51,19300.0
2012-04-05 13:40:00,41.5,41.52,41.49,41.52,15700.0,41.5,41.52,41.49,41.52,15700.0
2012-04-05 13:45:00,41.52,41.52,41.39,41.4,115400.0,41.52,41.52,41.39,41.4,115400.0
2012-04-05 13:50:00,41.4,41.45,41.37,41.38,26700.0,41.4,41.45,41.37,41.38,26700.0
2012-04-05 13:55:00,41.38,41.39,41.31,41.35,14900.0,41.38,41.39,41.31,41.35,14900.0
2012-04-05 14:00:00,41.36,41.42,41.33,41.37,34000.0,41.36,41.42,41.33,41.37,34000.0
2012-04-05 14:05:00,41.35,41.39,41.33,41.35,14700.0,41.35,41.39,41.33,41.35,14700.0
2012-04-05 14:10:00,41.35,41.35,41.31,41.32,7300.0,41.35,41.35,41.31,41.32,7300.0
2012-04-05 14:15:00,41.32,41.36,41.31,41.34,44400.0,41.32,41.36,41.31,41.34,44400.0
2012-04-05 14:20:00,41.34,41.35,41.3,41.31,64700.0,41.34,41.35,41.3,41.31,64700.0
2012-04-05 14:25:00,41.3,41.31,41.26,41.3,36600.0,41.3,41.31,41.26,41.3,36600.0
2012-04-05 14:30:00,41.29,41.3,41.27,41.28,42300.0,41.29,41.3,41.27,41.28,42300.0
2012-04-05 14:35:00,41.29,41.31,41.28,41.29,34800.0,41.29,41.31,41.28,41.29,34800.0
2012-04-05 14:40:00,41.29,41.34,41.28,41.33,17500.0,41.29,41.34,41.28,41.33,17500.0
2012-04-05 14:45:00,41.33,41.34,41.32,41.32,10000.0,41.33,41.34,41.32,41.32,10000.0
2012-04-05 14:50:00,41.31,41.33,41.27,41.33,31100.0,41.31,41.33,41.27,41.33,31100.0
2012-04-05 14:55:00,41.33,41.34,41.31,41.32,21000.0,41.33,41.34,41.31,41.32,21000.0
2012-04-05 15:00:00,41.32,41.34,41.28,41.34,59900.0,41.32,41.34,41.28,41.34,59900.0
2012-04-05 15:05:00,41.34,41.39,41.34,41.38,10100.0,41.34,41.39,41.34,41.38,10100.0
2012-04-05 15:10:00,41.37,41.38,41.3,41.33,13300.0,41.37,41.38,41.3,41.33,13300.0
2012-04-05 15:15:00,41.33,41.39,41.33,41.38,24000.0,41.33,41.39,41.33,41.38,24000.0
2012-04-05 15:20:00,41.37,41.44,41.37,41.44,29100.0,41.37,41.44,41.37,41.44,29100.0
2012-04-05 15:25:00,41.43,41.48,41.42,41.48,42200.0,41.43,41.48,41.42,41.48,42200.0
2012-04-05 15:30:00,41.47,41.48,41.43,41.45,31300.0,41.47,41.48,41.43,41.45,31300.0
2012-04-05 15:35:00,41.44,41.54,41.44,41.5,40700.0,41.44,41.54,41.44,41.5,40700.0
2012-04-05 15:40:00,41.5,41.51,41.44,41.45,34900.0,41.5,41.51,41.44,41.45,34900.0
2012-04-05 15:45:00,41.46,41.51,41.38,41.42,59500.0,41.46,41.51,41.38,41.42,59500.0
2012-04-05 15:50:00,41.43,41.48,41.4,41.47,77100.0,41.43,41.48,41.4,41.47,77100.0
2012-04-05 15:55:00,41.48,41.51,41.44,41.44,180200.0,41.48,41.51,41.44,41.44,180200.0
2012-04-09 09:30:00,40.7,40.87,40.44,40.66,65300.0,40.7,40.87,40.44,40.66,65300.0
2012-04-09 09:35:00,40.63,40.63,40.46,40.53,37500.0,40.63,40.63,40.46,40.53,37500.0
2012-04-09 09:40:00,40.53,40.65,40.52,40.64,26900.0,40.53,40.65,40.52,40.64,26900.0
2012-04-09 09:45:00,40.64,40.65,40.58,40.62,30200.0,40.64,40.65,40.58,40.62,30200.0
2012-04-09 09:50:00,40.6,40.65,40.54,40.54,35800.0,40.6,40.65,40.54,40.54,35800.0
2012-04-09 09:55:00,40.54,40.61,40.5,40.57,27100.0,40.54,40.61,40.5,40.57,27100.0
2012-04-09 10:00:00,40.55,40.63,40.55,40.6,18600.0,40.55,40.63,40.55,40.6,18600.0
2012-04-09 10:05:00,40.59,40.59,40.47,40.49,14800.0,40.59,40.59,40.47,40.49,14800.0
2012-04-09 10:10:00,40.48,40.61,40.46,40.61,33300.0,40.48,40.61,40.46,40.61,33300.0
2012-04-09 10:15:00,40.62,40.69,40.62,40.68,13600.0,40.62,40.69,40.62,40.68,13600.0
2012-04-09 10:20:00,40.67,40.83,40.65,40.83,8300.0,40.67,40.83,40.65,40.83,8300.0
2012-04-09 10:25:00,40.85,40.9,40.81,40.84,15100.0,40.85,40.9,40.81,40.84,15100.0
2012-04-09 10:30:00,40.84,40.88,40.74,40.74,12300.0,40.84,40.88,40.74,40.74,12300.0
2012-04-09 10:35:00,40.76,40.81,40.71,40.72,24300.0,40.76,40.81,40.71,40.72,24300.0
2012-04-09 10:40:00,40.71,40.78,40.7,40.75,19200.0,40.71,40.78,40.7,40.75,19200.0
2012-04-09 10:45:00,40.75,40.75,40.74,40.75,17700.0,40.75,40.75,40.74,40.75,17700.0
2012-04-09 10:50:00,40.75,40.76,40.7,40.71,13500.0,40.75,40.76,40.7,40.71,13500.0
2012-04-09 10:55:00,40.71,40.82,40.71,40.8,12700.0,40.71,40.82,40.71,40.8,12700.0
2012-04-09 11:00:00,40.81,40.83,40.76,40.8,19300.0,40.81,40.83,40.76,40.8,19300.0
2012-04-09 11:05:00,40.79,40.79,40.74,40.74,11000.0,40.79,40.79,40.74,40.74,11000.0
2012-04-09 11:10:00,40.74,40.76,40.59,40.64,43500.0,40.74,40.76,40.59,40.64,43500.0
2012-04-09 11:15:00,40.64,40.65,40.58,40.61,23400.0,40.64,40.65,40.58,40.61,23400.0
2012-04-09 11:20:00,40.63,40.74,40.62,40.74,99600.0,40.63,40.74,40.62,40.74,99600.0
2012-04-09 11:25:00,40.73,40.75,40.71,40.72,16500.0,40.73,40.75,40.71,40.72,16500.0
2012-04-09 11:30:00,40.72,40.79,40.72,40.72,16100.0,40.72,40.79,40.72,40.72,16100.0
2012-04-09 11:35:00,40.72,40.72,40.67,40.67,14000.0,40.72,40.72,40.67,40.67,14000.0
2012-04-09 11:40:00,40.66,40.7,40.65,40.67,17200.0,40.66,40.7,40.65,40.67,17200.0
2012-04-09 11:45:00,40.67,40.71,40.64,40.7,19600.0,40.67,40.71,40.64,40.7,19600.0
2012-04-09 11:50:00,40.73,40.74,40.68,40.69,8800.0,40.73,40.74,40.68,40.69,8800.0
2012-04-09 11:55:00,40.69,40.71,40.67,40.71,6300.0,40.69,40.71,40.67,40.71,6300.0
2012-04-09 12:00:00,40.72,40.72,40.68,40.69,5300.0,40.72,40.72,40.68,40.69,5300.0
2012-04-09 12:05:00,40.69,40.69,40.63,40.68,20800.0,40.69,40.69,40.63,40.68,20800.0
2012-04-09 12:10:00,40.68,40.72,40.68,40.69,15000.0,40.68,40.72,40.68,40.69,15000.0
2012-04-09 12:15:00,40.69,40.73,40.69,40.72,6000.0,40.69,40.73,40.69,40.72,6000.0
2012-04-09 12:20:00,40.73,40.74,40.71,40.73,4300.0,40.73,40.74,40.71,40.73,4300.0
2012-04-09 12:25:00,40.71,40.74,40.71,40.73,3900.0,40.71,40.74,40.71,40.73,3900.0
2012-04-09 12:30:00,40.73,40.8,40.73,40.79,8900.0,40.73,40.8,40.73,40.79,8900.0
2012-04-09 12:35:00,40.79,40.85,40.74,40.83,30200.0,40.79,40.85,40.74,40.83,30200.0
2012-04-09 12:40:00,40.83,40.85,40.78,40.81,23700.0,40.83,40.85,40.78,40.81,23700.0
2012-04-09 12:45:00,40.8,40.88,40.8,40.88,3400.0,40.8,40.88,40.8,40.88,3400.0
2012-04-09 12:50:00,40.88,40.89,40.83,40.83,15200.0,40.88,40.89,40.83,40.83,15200.0
2012-04-09 12:55:00,40.85,40.85,40.78,40.84,14000.0,40.85,40.85,40.78,40.84,14000.0
2012-04-09 13:00:00,40.85,40.87,40.82,40.83,7500.0,40.85,40.87,40.82,40.83,7500.0
2012-04-09 13:05:00,40.83,40.85,40.81,40.81,11300.0,40.83,40.85,40.81,40.81,11300.0
2012-04-09 13:10:00,40.82,40.82,40.77,40.8,8500.0,40.82,40.82,40.77,40.8,8500.0
2012-04-09 13:15:00,40.78,40.79,40.69,40.69,5800.0,40.78,40.79,40.69,40.69,5800.0
2012-04-09 13:20:00,40.69,40.69,40.61,40.64,24000.0,40.69,40.69,40.61,40.64,24000.0
2012-04-09 13:25:00,40.65,40.68,40.62,40.67,25500.0,40.65,40.68,40.62,40.67,25500.0
2012-04-09 13:30:00,40.66,40.69,40.65,40.68,14000.0,40.66,40.69,40.65,40.68,14000.0
2012-04-09 13:35:00,40.68,40.72,40.68,40.72,6900.0,40.68,40.72,40.68,40.72,6900.0
2012-04-09 13:40:00,40.73,40.74,40.7,40.72,6300.0,40.73,40.74,40.7,40.72,6300.0
2012-04-09 13:45:00,40.73,40.77,40.72,40.77,19200.0,40.73,40.77,40.72,40.77,19200.0
2012-04-09 13:50:00,40.77,40.8,40.74,40.78,23400.0,40.77,40.8,40.74,40.78,23400.0
2012-04-09 13:55:00,40.79,40.82,40.76,40.8,10800.0,40.79,40.82,40.76,40.8,10800.0
2012-04-09 14:00:00,40.8,40.8,40.73,40.77,22300.0,40.8,40.8,40.73,40.77,22300.0
2012-04-09 14:05:00,40.77,40.83,40.75,40.82,10700.0,40.77,40.83,40.75,40.82,10700.0
2012-04-09 14:10:00,40.82,40.84,40.78,40.79,9400.0,40.82,40.84,40.78,40.79,9400.0
2012-04-09 14:15:00,40.78,40.83,40.78,40.82,12900.0,40.78,40.83,40.78,40.82,12900.0
2012-04-09 14:20:00,40.82,40.84,40.8,40.8,8600.0,40.82,40.84,40.8,40.8,8600.0
2012-04-09 14:25:00,40.8,40.8,40.76,40.76,19300.0,40.8,40.8,40.76,40.76,19300.0
2012-04-09 14:30:00,40.76,40.77,40.74,40.76,25100.0,40.76,40.77,40.74,40.76,25100.0
2012-04-09 14:35:00,40.75,40.78,40.75,40.76,14300.0,40.75,40.78,40.75,40.76,14300.0
2012-04-09 14:40:00,40.77,40.79,40.75,40.75,16100.0,40.77,40.79,40.75,40.75,16100.0
2012-04-09 14:45:00,40.75,40.77,40.74,40.76,19000.0,40.75,40.77,40.74,40.76,19000.0
2012-04-09 14:50:00,40.77,40.77,40.75,40.75,13100.0,40.77,40.77,40.75,40.75,13100.0
2012-04-09 14:55:00,40.75,40.77,40.73,40.74,20800.0,40.75,40.77,40.73,40.74,20800.0
2012-04-09 15:00:00,40.74,40.78,40.73,40.75,28000.0,40.74,40.78,40.73,40.75,28000.0
2012-04-09 15:05:00,40.75,40.77,40.73,40.75,30000.0,40.75,40.77,40.73,40.75,30000.0
2012-04-09 15:10:00,40.75,40.76,40.68,40.68,36000.0,40.75,40.76,40.68,40.68,36000.0
2012-04-09 15:15:00,40.69,40.7,40.68,40.68,17900.0,40.69,40.7,40.68,40.68,17900.0
2012-04-09 15:20:00,40.68,40.7,40.64,40.65,22500.0,40.68,40.7,40.64,40.65,22500.0
2012-04-09 15:25:00,40.65,40.66,40.58,40.59,26900.0,40.65,40.66,40.58,40.59,26900.0
2012-04-09 15:30:00,40.59,40.6,40.56,40.57,45500.0,40.59,40.6,40.56,40.57,45500.0
2012-04-09 15:35:00,40.58,40.6,40.51,40.6,53000.0,40.58,40.6,40.51,40.6,53000.0
2012-04-09 15:40:00,40.6,40.64,40.59,40.63,38200.0,40.6,40.64,40.59,40.63,38200.0
2012-04-09 15:45:00,40.62,40.62,40.55,40.61,116100.0,40.62,40.62,40.55,40.61,116100.0
2012-04-09 15:50:00,40.61,40.62,40.56,40.6,93000.0,40.61,40.62,40.56,40.6,93000.0
2012-04-09 15:55:00,40.61,40.62,40.53,40.55,204200.0,40.61,40.62,40.53,40.55,204200.0
2012-04-10 09:30:00,40.39,40.4,40.21,40.31,69500.0,40.39,40.4,40.21,40.31,69500.0
2012-04-10 09:35:00,40.36,40.62,40.33,40.62,28600.0,40.36,40.62,40.33,40.62,28600.0
2012-04-10 09:40:00,40.63,40.65,40.52,40.6,16800.0,40.63,40.65,40.52,40.6,16800.0
2012-04-10 09:45:00,40.62,40.63,40.48,40.48,30400.0,40.62,40.63,40.48,40.48,30400.0
2012-04-10 09:50:00,40.53,40.54,40.46,40.49,24800.0,40.53,40.54,40.46,40.49,24800.0
2012-04-10 09:55:00,40.49,40.56,40.46,40.48,24000.0,40.49,40.56,40.46,40.48,24000.0
2012-04-10 10:00:00,40.49,40.55,40.3,40.32,29500.0,40.49,40.55,40.3,40.32,29500.0
2012-04-10 10:05:00,40.33,40.33,40.22,40.24,38400.0,40.33,40.33,40.22,40.24,38400.0
2012-04-10 10:10:00,40.24,40.28,40.22,40.25,20800.0,40.24,40.28,40.22,40.25,20800.0
2012-04-10 10:15:00,40.25,40.25,40.19,40.22,26600.0,40.25,40.25,40.19,40.22,26600.0
2012-04-10 10:20:00,40.22,40.24,40.13,40.17,23000.0,40.22,40.24,40.13,40.17,23000.0
2012-04-10 10:25:00,40.17,40.27,40.17,40.24,28500.0,40.17,40.27,40.17,40.24,28500.0
2012-04-10 10:30:00,40.24,40.34,40.23,40.33,65800.0,40.24,40.34,40.23,40.33,65800.0
2012-04-10 10:35:00,40.33,40.4,40.31,40.38,14300.0,40.33,40.4,40.31,40.38,14300.0
2012-04-10 10:40:00,40.37,40.39,40.34,40.36,13000.0,40.37,40.39,40.34,40.36,13000.0
2012-04-10 10:45:00,40.36,40.43,40.35,40.36,11700.0,40.36,40.43,40.35,40.36,11700.0
2012-04-10 10:50:00,40.36,40.38,40.27,40.29,28600.0,40.36,40.38,40.27,40.29,28600.0
2012-04-10 10:55:00,40.3,40.3,40.2,40.23,28800.0,40.3,40.3,40.2,40.23,28800.0
2012-04-10 11:00:00,40.22,40.26,40.19,40.23,23700.0,40.22,40.26,40.19,40.23,23700.0
2012-04-10 11:05:00,40.23,40.23,40.15,40.18,13400.0,40.23,40.23,40.15,40.18,13400.0
2012-04-10 11:10:00,40.17,40.17,40.06,40.11,23400.0,40.17,40.17,40.06,40.11,23400.0
2012-04-10 11:15:00,40.1,40.1,40.04,40.04,7000.0,40.1,40.1,40.04,40.04,7000.0
2012-04-10 11:20:00,40.05,40.06,39.97,39.98,35000.0,40.05,40.06,39.97,39.98,35000.0
2012-04-10 11:25:00,40.01,40.09,40.0,40.08,17600.0,40.01,40.09,40.0,40.08,17600.0
2012-04-10 11:30:00,40.08,40.11,40.0,40.0,12900.0,40.08,40.11,40.0,40.0,12900.0
2012-04-10 11:35:00,40.0,40.03,39.94,39.94,41200.0,40.0,40.03,39.94,39.94,41200.0
2012-04-10 11:40:00,39.93,39.96,39.9,39.96,24000.0,39.93,39.96,39.9,39.96,24000.0
2012-04-10 11:45:00,39.96,39.97,39.84,39.87,26600.0,39.96,39.97,39.84,39.87,26600.0
2012-04-10 11:50:00,39.87,39.88,39.6,39.62,66500.0,39.87,39.88,39.6,39.62,66500.0
2012-04-10 11:55:00,39.63,39.74,39.61,39.72,39500.0,39.63,39.74,39.61,39.72,39500.0
2012-04-10 12:00:00,39.72,39.78,39.71,39.76,33500.0,39.72,39.78,39.71,39.76,33500.0
2012-04-10 12:05:00,39.75,39.76,39.7,39.73,67500.0,39.75,39.76,39.7,39.73,67500.0
2012-04-10 12:10:00,39.73,39.73,39.6,39.69,72500.0,39.73,39.73,39.6,39.69,72500.0
2012-04-10 12:15:00,39.68,39.81,39.66,39.81,71800.0,39.68,39.81,39.66,39.81,71800.0
2012-04-10 12:20:00,39.8,39.81,39.72,39.72,37200.0,39.8,39.81,39.72,39.72,37200.0
2012-04-10 12:25:00,39.72,39.8,39.71,39.78,62200.0,39.72,39.8,39.71,39.78,62200.0
2012-04-10 12:30:00,39.77,39.8,39.7,39.7,73500.0,39.77,39.8,39.7,39.7,73500.0
2012-04-10 12:35:00,39.69,39.72,39.65,39.68,52200.0,39.69,39.72,39.65,39.68,52200.0
2012-04-10 12:40:00,39.68,39.73,39.68,39.73,19900.0,39.68,39.73,39.68,39.73,19900.0
2012-04-10 12:45:00,39.73,39.73,39.6,39.64,57000.0,39.73,39.73,39.6,39.64,57000.0
2012-04-10 12:50:00,39.65,39.65,39.49,39.51,89000.0,39.65,39.65,39.49,39.51,89000.0
2012-04-10 12:55:00,39.52,39.6,39.51,39.6,18600.0,39.52,39.6,39.51,39.6,18600.0
2012-04-10 13:00:00,39.6,39.68,39.57,39.67,22400.0,39.6,39.68,39.57,39.67,22400.0
2012-04-10 13:05:00,39.66,39.67,39.61,39.62,12000.0,39.66,39.67,39.61,39.62,12000.0
2012-04-10 13:10:00,39.62,39.62,39.52,39.58,19000.0,39.62,39.62,39.52,39.58,19000.0
2012-04-10 13:15:00,39.58,39.6,39.37,39.4,64900.0,39.58,39.6,39.37,39.4,64900.0
2012-04-10 13:20:00,39.4,39.52,39.4,39.49,30800.0,39.4,39.52,39.4,39.49,30800.0
2012-04-10 13:25:00,39.49,39.5,39.44,39.49,32400.0,39.49,39.5,39.44,39.49,32400.0
2012-04-10 13:30:00,39.49,39.49,39.4,39.41,27300.0,39.49,39.49,39.4,39.41,27300.0
2012-04-10 13:35:00,39.41,39.47,39.38,39.44,16800.0,39.41,39.47,39.38,39.44,16800.0
2012-04-10 13:40:00,39.44,39.48,39.39,39.46,35400.0,39.44,39.48,39.39,39.46,35400.0
2012-04-10 13:45:00,39.46,39.51,39.45,39.47,10700.0,39.46,39.51,39.45,39.47,10700.0
2012-04-10 13:50:00,39.48,39.49,39.46,39.46,26500.0,39.48,39.49,39.46,39.46,26500.0
2012-04-10 13:55:00,39.46,39.49,39.43,39.43,15900.0,39.46,39.49,39.43,39.43,15900.0
2012-04-10 14:00:00,39.42,39.47,39.39,39.41,44500.0,39.42,39.47,39.39,39.41,44500.0
2012-04-10 14:05:00,39.41,39.52,39.41,39.52,42100.0,39.41,39.52,39.41,39.52,42100.0
2012-04-10 14:10:00,39.53,39.59,39.51,39.51,41000.0,39.53,39.59,39.51,39.51,41000.0
2012-04-10 14:15:00,39.51,39.55,39.49,39.52,29500.0,39.51,39.55,39.49,39.52,29500.0
2012-04-10 14:20:00,39.52,39.56,39.47,39.47,42000.0,39.52,39.56,39.47,39.47,42000.0
2012-04-10 14:25:00,39.48,39.55,39.44,39.54,27500.0,39.48,39.55,39.44,39.54,27500.0
2012-04-10 14:30:00,39.54,39.54,39.41,39.48,30100.0,39.54,39.54,39.41,39.48,30100.0
2012-04-10 14:35:00,39.47,39.5,39.33,39.34,23400.0,39.47,39.5,39.33,39.34,23400.0
2012-04-10 14:40:00,39.36,39.49,39.36,39.49,21400.0,39.36,39.49,39.36,39.49,21400.0
2012-04-10 14:45:00,39.49,39.57,39.47,39.56,14500.0,39.49,39.57,39.47,39.56,14500.0
2012-04-10 14:50:00,39.56,39.57,39.52,39.54,22200.0,39.56,39.57,39.52,39.54,22200.0
2012-04-10 14:55:00,39.55,39.57,39.5,39.51,53500.0,39.55,39.57,39.5,39.51,53500.0
2012-04-10 15:00:00,39.52,39.52,39.42,39.42,25600.0,39.52,39.52,39.42,39.42,25600.0
2012-04-10 15:05:00,39.43,39.48,39.36,39.4,31000.0,39.43,39.48,39.36,39.4,31000.0
2012-04-10 15:10:00,39.4,39.45,39.4,39.42,37100.0,39.4,39.45,39.4,39.42,37100.0
2012-04-10 15:15:00,39.42,39.48,39.39,39.44,79200.0,39.42,39.48,39.39,39.44,79200.0
2012-04-10 15:20:00,39.44,39.48,39.41,39.44,34600.0,39.44,39.48,39.41,39.44,34600.0
2012-04-10 15:25:00,39.44,39.47,39.4,39.44,41100.0,39.44,39.47,39.4,39.44,41100.0
2012-04-10 15:30:00,39.43,39.58,39.41,39.5,85000.0,39.43,39.58,39.41,39.5,85000.0
2012-04-10 15:35:00,39.5,39.55,39.5,39.53,34400.0,39.5,39.55,39.5,39.53,34400.0
2012-04-10 15:40:00,39.52,39.55,39.46,39.51,48800.0,39.52,39.55,39.46,39.51,48800.0
2012-04-10 15:45:00,39.5,39.52,39.47,39.47,102000.0,39.5,39.52,39.47,39.47,102000.0
2012-04-10 15:50:00,39.47,39.49,39.44,39.47,91000.0,39.47,39.49,39.44,39.47,91000.0
2012-04-10 15:55:00,39.48,39.52,39.42,39.45,85600.0,39.48,39.52,39.42,39.45,85600.0
2012-04-11 09:30:00,39.92,40.15,39.87,39.94,61300.0,39.92,40.15,39.87,39.94,61300.0
2012-04-11 09:35:00,39.96,39.97,39.69,39.69,33400.0,39.96,39.97,39.69,39.69,33400.0
2012-04-11 09:40:00,39.69,39.78,39.63,39.72,38600.0,39.69,39.78,39.63,39.72,38600.0
2012-04-11 09:45:00,39.75,39.75,39.61,39.63,85700.0,39.75,39.75,39.61,39.63,85700.0
2012-04-11 09:50:00,39.62,39.63,39.56,39.56,117000.0,39.62,39.63,39.56,39.56,117000.0
2012-04-11 09:55:00,39.56,39.65,39.54,39.58,76700.0,39.56,39.65,39.54,39.58,76700.0
2012-04-11 10:00:00,39.59,39.71,39.58,39.62,109000.0,39.59,39.71,39.58,39.62,109000.0
2012-04-11 10:05:00,39.63,39.66,39.56,39.56,94500.0,39.63,39.66,39.56,39.56,94500.0
2012-04-11 10:10:00,39.55,39.7,39.55,39.67,84500.0,39.55,39.7,39.55,39.67,84500.0
2012-04-11 10:15:00,39.68,39.71,39.63,39.67,79500.0,39.68,39.71,39.63,39.67,79500.0
2012-04-11 10:20:00,39.68,39.71,39.59,39.64,48600.0,39.68,39.71,39.59,39.64,48600.0
2012-04-11 10:25:00,39.64,39.68,39.62,39.68,126300.0,39.64,39.68,39.62,39.68,126300.0
2012-04-11 10:30:00,39.68,39.9,39.67,39.89,105300.0,39.68,39.9,39.67,39.89,105300.0
2012-04-11 10:35:00,39.9,39.92,39.73,39.8,71200.0,39.9,39.92,39.73,39.8,71200.0
2012-04-11 10:40:00,39.8,39.8,39.66,39.69,79100.0,39.8,39.8,39.66,39.69,79100.0
2012-04-11 10:45:00,39.69,39.69,39.64,39.69,44300.0,39.69,39.69,39.64,39.69,44300.0
2012-04-11 10:50:00,39.69,39.74,39.65,39.67,74900.0,39.69,39.74,39.65,39.67,74900.0
2012-04-11 10:55:00,39.67,39.67,39.61,39.65,75800.0,39.67,39.67,39.61,39.65,75800.0
2012-04-11 11:00:00,39.65,39.67,39.64,39.65,97900.0,39.65,39.67,39.64,39.65,97900.0
2012-04-11 11:05:00,39.64,39.69,39.6,39.63,42200.0,39.64,39.69,39.6,39.63,42200.0
2012-04-11 11:10:00,39.63,39.64,39.52,39.56,41300.0,39.63,39.64,39.52,39.56,41300.0
2012-04-11 11:15:00,39.56,39.59,39.5,39.59,49100.0,39.56,39.59,39.5,39.59,49100.0
2012-04-11 11:20:00,39.59,39.62,39.54,39.62,8500.0,39.59,39.62,39.54,39.62,8500.0
2012-04-11 11:25:00,39.61,39.62,39.54,39.54,40600.0,39.61,39.62,39.54,39.54,40600.0
2012-04-11 11:30:00,39.54,39.55,39.5,39.54,48700.0,39.54,39.55,39.5,39.54,48700.0
2012-04-11 11:35:00,39.55,39.57,39.5,39.54,84500.0,39.55,39.57,39.5,39.54,84500.0
2012-04-11 11:40:00,39.55,39.58,39.5,39.53,39300.0,39.55,39.58,39.5,39.53,39300.0
2012-04-11 11:45:00,39.53,39.6,39.52,39.55,109400.0,39.53,39.6,39.52,39.55,109400.0
2012-04-11 11:50:00,39.55,39.62,39.55,39.61,13300.0,39.55,39.62,39.55,39.61,13300.0
2012-04-11 11:55:00,39.62,39.65,39.62,39.63,15400.0,39.62,39.65,39.62,39.63,15400.0
2012-04-11 12:00:00,39.63,39.65,39.55,39.56,65200.0,39.63,39.65,39.55,39.56,65200.0
2012-04-11 12:05:00,39.56,39.62,39.54,39.58,17300.0,39.56,39.62,39.54,39.58,17300.0
2012-04-11 12:10:00,39.58,39.63,39.58,39.63,15400.0,39.58,39.63,39.58,39.63,15400.0
2012-04-11 12:15:00,39.64,39.65,39.6,39.64,18800.0,39.64,39.65,39.6,39.64,18800.0
2012-04-11 12:20:00,39.64,39.66,39.61,39.62,65800.0,39.64,39.66,39.61,39.62,65800.0
2012-04-11 12:25:00,39.62,39.68,39.6,39.68,21900.0,39.62,39.68,39.6,39.68,21900.0
2012-04-11 12:30:00,39.68,39.68,39.63,39.65,32500.0,39.68,39.68,39.63,39.65,32500.0
2012-04-11 12:35:00,39.65,39.68,39.64,39.66,15100.0,39.65,39.68,39.64,39.66,15100.0
2012-04-11 12:40:00,39.66,39.7,39.65,39.7,46700.0,39.66,39.7,39.65,39.7,46700.0
2012-04-11 12:45:00,39.69,39.69,39.64,39.64,12500.0,39.69,39.69,39.64,39.64,12500.0
2012-04-11 12:50:00,39.64,39.67,39.6,39.66,23400.0,39.64,39.67,39.6,39.66,23400.0
2012-04-11 12:55:00,39.66,39.7,39.66,39.68,20800.0,39.66,39.7,39.66,39.68,20800.0
2012-04-11 13:00:00,39.68,39.7,39.62,39.7,39100.0,39.68,39.7,39.62,39.7,39100.0
2012-04-11 13:05:00,39.69,39.73,39.69,39.71,9000.0,39.69,39.73,39.69,39.71,9000.0
2012-04-11 13:10:00,39.71,39.72,39.64,39.67,13200.0,39.71,39.72,39.64,39.67,13200.0
2012-04-11 13:15:00,39.67,39.67,39.62,39.63,14400.0,39.67,39.67,39.62,39.63,14400.0
2012-04-11 13:20:00,39.62,39.65,39.61,39.64,24600.0,39.62,39.65,39.61,39.64,24600.0
2012-04-11 13:25:00,39.64,39.67,39.62,39.67,9100.0,39.64,39.67,39.62,39.67,9100.0
2012-04-11 13:30:00,39.67,39.68,39.61,39.63,15100.0,39.67,39.68,39.61,39.63,15100.0
2012-04-11 13:35:00,39.63,39.67,39.63,39.67,8600.0,39.63,39.67,39.63,39.67,8600.0
2012-04-11 13:40:00,39.66,39.68,39.63,39.63,20800.0,39.66,39.68,39.63,39.63,20800.0
2012-04-11 13:45:00,39.63,39.64,39.62,39.64,17800.0,39.63,39.64,39.62,39.64,17800.0
2012-04-11 13:50:00,39.63,39.66,39.62,39.62,21000.0,39.63,39.66,39.62,39.62,21000.0
2012-04-11 13:55:00,39.62,39.65,39.62,39.63,5600.0,39.62,39.65,39.62,39.63,5600.0
2012-04-11 14:00:00,39.64,39.65,39.57,39.59,36000.0,39.64,39.65,39.57,39.59,36000.0
2012-04-11 14:05:00,39.6,39.61,39.53,39.55,17300.0,39.6,39.61,39.53,39.55,17300.0
2012-04-11 14:10:00,39.55,39.57,39.5,39.54,19500.0,39.55,39.57,39.5,39.54,19500.0
2012-04-11 14:15:00,39.56,39.58,39.53,39.55,9300.0,39.56,39.58,39.53,39.55,9300.0
2012-04-11 14:20:00,39.55,39.64,39.55,39.59,17000.0,39.55,39.64,39.55,39.59,17000.0
2012-04-11 14:25:00,39.58,39.6,39.56,39.59,9900.0,39.58,39.6,39.56,39.59,9900.0
2012-04-11 14:30:00,39.6,39.6,39.39,39.42,39100.0,39.6,39.6,39.39,39.42,39100.0
2012-04-11 14:35:00,39.43,39.52,39.43,39.49,60500.0,39.43,39.52,39.43,39.49,60500.0
2012-04-11 14:40:00,39.49,39.51,39.45,39.5,17900.0,39.49,39.51,39.45,39.5,17900.0
2012-04-11 14:45:00,39.5,39.55,39.5,39.55,10300.0,39.5,39.55,39.5,39.55,10300.0
2012-04-11 14:50:00,39.56,39.57,39.54,39.57,13400.0,39.56,39.57,39.54,39.57,13400.0
2012-04-11 14:55:00,39.58,39.64,39.57,39.57,17800.0,39.58,39.64,39.57,39.57,17800.0
2012-04-11 15:00:00,39.58,39.61,39.55,39.57,20700.0,39.58,39.61,39.55,39.57,20700.0
2012-04-11 15:05:00,39.55,39.58,39.51,39.51,28400.0,39.55,39.58,39.51,39.51,28400.0
2012-04-11 15:10:00,39.52,39.53,39.43,39.46,32200.0,39.52,39.53,39.43,39.46,32200.0
2012-04-11 15:15:00,39.47,39.53,39.47,39.52,11400.0,39.47,39.53,39.47,39.52,11400.0
2012-04-11 15:20:00,39.51,39.53,39.42,39.48,22900.0,39.51,39.53,39.42,39.48,22900.0
2012-04-11 15:25:00,39.47,39.54,39.47,39.5,28700.0,39.47,39.54,39.47,39.5,28700.0
2012-04-11 15:30:00,39.5,39.61,39.5,39.61,20800.0,39.5,39.61,39.5,39.61,20800.0
2012-04-11 15:35:00,39.61,39.61,39.55,39.56,33500.0,39.61,39.61,39.55,39.56,33500.0
2012-04-11 15:40:00,39.56,39.62,39.53,39.53,36000.0,39.56,39.62,39.53,39.53,36000.0
2012-04-11 15:45:00,39.53,39.57,39.51,39.56,43900.0,39.53,39.57,39.51,39.56,43900.0
2012-04-11 15:50:00,39.56,39.63,39.54,39.6,72300.0,39.56,39.63,39.54,39.6,72300.0
2012-04-11 15:55:00,39.6,39.66,39.6,39.62,82700.0,39.6,39.66,39.6,39.62,82700.0
2012-04-12 09:30:00,39.83,40.08,39.66,39.84,79200.0,39.83,40.08,39.66,39.84,79200.0
2012-04-12 09:35:00,39.83,40.15,39.82,40.09,47800.0,39.83,40.15,39.82,40.09,47800.0
2012-04-12 09:40:00,40.1,40.3,40.08,40.3,46400.0,40.1,40.3,40.08,40.3,46400.0
2012-04-12 09:45:00,40.29,40.3,40.14,40.18,25100.0,40.29,40.3,40.14,40.18,25100.0
2012-04-12 09:50:00,40.17,40.32,40.17,40.32,43000.0,40.17,40.32,40.17,40.32,43000.0
2012-04-12 09:55:00,40.31,40.42,40.31,40.37,64100.0,40.31,40.42,40.31,40.37,64100.0
2012-04-12 10:00:00,40.37,40.43,40.31,40.31,47700.0,40.37,40.43,40.31,40.31,47700.0
2012-04-12 10:05:00,40.3,40.3,40.16,40.21,17800.0,40.3,40.3,40.16,40.21,17800.0
2012-04-12 10:10:00,40.21,40.26,40.19,40.22,13900.0,40.21,40.26,40.19,40.22,13900.0
2012-04-12 10:15:00,40.22,40.24,40.16,40.18,13200.0,40.22,40.24,40.16,40.18,13200.0
2012-04-12 10:20:00,40.18,40.23,40.13,40.16,35500.0,40.18,40.23,40.13,40.16,35500.0
2012-04-12 10:25:00,40.16,40.28,40.16,40.27,6900.0,40.16,40.28,40.16,40.27,6900.0
2012-04-12 10:30:00,40.27,40.36,40.24,40.36,16700.0,40.27,40.36,40.24,40.36,16700.0
2012-04-12 10:35:00,40.35,40.39,40.35,40.37,28900.0,40.35,40.39,40.35,40.37,28900.0
2012-04-12 10:40:00,40.39,40.45,40.36,40.42,11500.0,40.39,40.45,40.36,40.42,11500.0
2012-04-12 10:45:00,40.41,40.49,40.41,40.48,9100.0,40.41,40.49,40.41,40.48,9100.0
2012-04-12 10:50:00,40.48,40.48,40.44,40.45,9000.0,40.48,40.48,40.44,40.45,9000.0
2012-04-12 10:55:00,40.46,40.47,40.41,40.41,16100.0,40.46,40.47,40.41,40.41,16100.0
2012-04-12 11:00:00,40.41,40.51,40.4,40.51,25200.0,40.41,40.51,40.4,40.51,25200.0
2012-04-12 11:05:00,40.52,40.56,40.51,40.53,13100.0,40.52,40.56,40.51,40.53,13100.0
2012-04-12 11:10:00,40.53,40.58,40.49,40.56,19900.0,40.53,40.58,40.49,40.56,19900.0
2012-04-12 11:15:00,40.56,40.69,40.55,40.69,22100.0,40.56,40.69,40.55,40.69,22100.0
2012-04-12 11:20:00,40.69,40.7,40.66,40.69,23500.0,40.69,40.7,40.66,40.69,23500.0
2012-04-12 11:25:00,40.69,40.7,40.65,40.66,14200.0,40.69,40.7,40.65,40.66,14200.0
2012-04-12 11:30:00,40.65,40.69,40.65,40.67,14200.0,40.65,40.69,40.65,40.67,14200.0
2012-04-12 11:35:00,40.66,40.67,40.57,40.58,14800.0,40.66,40.67,40.57,40.58,14800.0
2012-04-12 11:40:00,40.57,40.61,40.57,40.58,16700.0,40.57,40.61,40.57,40.58,16700.0
2012-04-12 11:45:00,40.56,40.6,40.55,40.6,7100.0,40.56,40.6,40.55,40.6,7100.0
2012-04-12 11:50:00,40.6,40.61,40.54,40.55,6900.0,40.6,40.61,40.54,40.55,6900.0
2012-04-12 11:55:00,40.56,40.57,40.5,40.54,15800.0,40.56,40.57,40.5,40.54,15800.0
2012-04-12 12:00:00,40.54,40.58,40.53,40.53,7200.0,40.54,40.58,40.53,40.53,7200.0
2012-04-12 12:05:00,40.52,40.52,40.41,40.42,15600.0,40.52,40.52,40.41,40.42,15600.0
2012-04-12 12:10:00,40.41,40.42,40.35,40.35,7500.0,40.41,40.42,40.35,40.35,7500.0
2012-04-12 12:15:00,40.35,40.38,40.32,40.38,10400.0,40.35,40.38,40.32,40.38,10400.0
2012-04-12 12:20:00,40.37,40.4,40.34,40.37,10000.0,40.37,40.4,40.34,40.37,10000.0
2012-04-12 12:25:00,40.37,40.42,40.37,40.39,8400.0,40.37,40.42,40.37,40.39,8400.0
2012-04-12 12:30:00,40.4,40.44,40.39,40.42,21200.0,40.4,40.44,40.39,40.42,21200.0
2012-04-12 12:35:00,40.41,40.43,40.38,40.43,6400.0,40.41,40.43,40.38,40.43,6400.0
2012-04-12 12:40:00,40.45,40.5,40.44,40.46,10600.0,40.45,40.5,40.44,40.46,10600.0
2012-04-12 12:45:00,40.45,40.47,40.43,40.47,5900.0,40.45,40.47,40.43,40.47,5900.0
2012-04-12 12:50:00,40.46,40.48,40.46,40.48,4300.0,40.46,40.48,40.46,40.48,4300.0
2012-04-12 12:55:00,40.48,40.5,40.46,40.46,6200.0,40.48,40.5,40.46,40.46,6200.0
2012-04-12 13:00:00,40.47,40.48,40.46,40.46,6500.0,40.47,40.48,40.46,40.46,6500.0
2012-04-12 13:05:00,40.47,40.48,40.46,40.47,2600.0,40.47,40.48,40.46,40.47,2600.0
2012-04-12 13:10:00,40.49,40.51,40.48,40.49,6900.0,40.49,40.51,40.48,40.49,6900.0
2012-04-12 13:15:00,40.49,40.5,40.46,40.47,4300.0,40.49,40.5,40.46,40.47,4300.0
2012-04-12 13:20:00,40.47,40.47,40.42,40.43,7800.0,40.47,40.47,40.42,40.43,7800.0
2012-04-12 13:25:00,40.43,40.46,40.43,40.46,6000.0,40.43,40.46,40.43,40.46,6000.0
2012-04-12 13:30:00,40.47,40.48,40.46,40.47,2900.0,40.47,40.48,40.46,40.47,2900.0
2012-04-12 13:35:00,40.47,40.47,40.44,40.44,9100.0,40.47,40.47,40.44,40.44,9100.0
2012-04-12 13:40:00,40.44,40.44,40.41,40.42,3200.0,40.44,40.44,40.41,40.42,3200.0
2012-04-12 13:45:00,40.42,40.45,40.42,40.44,4900.0,40.42,40.45,40.42,40.44,4900.0
2012-04-12 13:50:00,40.43,40.43,40.41,40.42,3200.0,40.43,40.43,40.41,40.42,3200.0
2012-04-12 13:55:00,40.42,40.42,40.32,40.35,14900.0,40.42,40.42,40.32,40.35,14900.0
2012-04-12 14:00:00,40.35,40.36,40.35,40.36,3800.0,40.35,40.36,40.35,40.36,3800.0
2012-04-12 14:05:00,40.36,40.38,40.35,40.38,25100.0,40.36,40.38,40.35,40.38,25100.0
2012-04-12 14:10:00,40.38,40.4,40.36,40.4,19100.0,40.38,40.4,40.36,40.4,19100.0
2012-04-12 14:15:00,40.39,40.4,40.38,40.39,14700.0,40.39,40.4,40.38,40.39,14700.0
2012-04-12 14:20:00,40.39,40.45,40.39,40.44,20700.0,40.39,40.45,40.39,40.44,20700.0
2012-04-12 14:25:00,40.43,40.44,40.41,40.41,22200.0,40.43,40.44,40.41,40.41,22200.0
2012-04-12 14:30:00,40.43,40.44,40.4,40.41,16500.0,40.43,40.44,40.4,40.41,16500.0
2012-04-12 14:35:00,40.41,40.43,40.39,40.41,10300.0,40.41,40.43,40.39,40.41,10300.0
2012-04-12 14:40:00,40.41,40.46,40.4,40.44,21500.0,40.41,40.46,40.4,40.44,21500.0
2012-04-12 14:45:00,40.45,40.46,40.41,40.41,22900.0,40.45,40.46,40.41,40.41,22900.0
2012-04-12 14:50:00,40.41,40.41,40.39,40.4,37200.0,40.41,40.41,40.39,40.4,37200.0
2012-04-12 14:55:00,40.41,40.42,40.38,40.39,55000.0,40.41,40.42,40.38,40.39,55000.0
2012-04-12 15:00:00,40.39,40.46,40.39,40.46,16800.0,40.39,40.46,40.39,40.46,16800.0
2012-04-12 15:05:00,40.46,40.48,40.46,40.47,10200.0,40.46,40.48,40.46,40.47,10200.0
2012-04-12 15:10:00,40.47,40.47,40.43,40.43,18100.0,40.47,40.47,40.43,40.43,18100.0
2012-04-12 15:15:00,40.43,40.44,40.39,40.4,35900.0,40.43,40.44,40.39,40.4,35900.0
2012-04-12 15:20:00,40.4,40.42,40.39,40.4,15300.0,40.4,40.42,40.39,40.4,15300.0
2012-04-12 15:25:00,40.39,40.41,40.38,40.39,17800.0,40.39,40.41,40.38,40.39,17800.0
2012-04-12 15:30:00,40.39,40.41,40.39,40.39,18100.0,40.39,40.41,40.39,40.39,18100.0
2012-04-12 15:35:00,40.4,40.41,40.38,40.4,51900.0,40.4,40.41,40.38,40.4,51900.0
2012-04-12 15:40:00,40.39,40.41,40.37,40.39,62400.0,40.39,40.41,40.37,40.39,62400.0
2012-04-12 15:45:00,40.39,40.4,40.38,40.4,65300.0,40.39,40.4,40.38,40.4,65300.0
2012-04-12 15:50:00,40.4,40.5,40.39,40.5,132400.0,40.4,40.5,40.39,40.5,132400.0
2012-04-12 15:55:00,40.49,40.5,40.42,40.45,179900.0,40.49,40.5,40.42,40.45,179900.0
2012-04-13 09:30:00,40.33,40.43,40.28,40.4,51200.0,40.33,40.43,40.28,40.4,51200.0
2012-04-13 09:35:00,40.39,40.44,40.35,40.38,28200.0,40.39,40.44,40.35,40.38,28200.0
2012-04-13 09:40:00,40.38,40.66,40.38,40.66,26000.0,40.38,40.66,40.38,40.66,26000.0
2012-04-13 09:45:00,40.66,40.82,40.63,40.71,40100.0,40.66,40.82,40.63,40.71,40100.0
2012-04-13 09:50:00,40.68,40.72,40.61,40.67,12600.0,40.68,40.72,40.61,40.67,12600.0
2012-04-13 09:55:00,40.66,40.79,40.62,40.65,34600.0,40.66,40.79,40.62,40.65,34600.0
2012-04-13 10:00:00,40.67,40.72,40.62,40.71,28700.0,40.67,40.72,40.62,40.71,28700.0
2012-04-13 10:05:00,40.71,40.71,40.63,40.68,20300.0,40.71,40.71,40.63,40.68,20300.0
2012-04-13 10:10:00,40.69,40.76,40.62,40.71,51600.0,40.69,40.76,40.62,40.71,51600.0
2012-04-13 10:15:00,40.7,40.73,40.63,40.65,64900.0,40.7,40.73,40.63,40.65,64900.0
2012-04-13 10:20:00,40.64,40.71,40.64,40.66,38500.0,40.64,40.71,40.64,40.66,38500.0
2012-04-13 10:25:00,40.66,40.69,40.61,40.66,62900.0,40.66,40.69,40.61,40.66,62900.0
2012-04-13 10:30:00,40.65,40.66,40.56,40.59,59100.0,40.65,40.66,40.56,40.59,59100.0
2012-04-13 10:35:00,40.58,40.58,40.49,40.56,22600.0,40.58,40.58,40.49,40.56,22600.0
2012-04-13 10:40:00,40.56,40.57,40.54,40.57,49900.0,40.56,40.57,40.54,40.57,49900.0
2012-04-13 10:45:00,40.57,40.58,40.52,40.55,70400.0,40.57,40.58,40.52,40.55,70400.0
2012-04-13 10:50:00,40.55,40.6,40.54,40.6,31600.0,40.55,40.6,40.54,40.6,31600.0
2012-04-13 10:55:00,40.61,40.64,40.59,40.63,22000.0,40.61,40.64,40.59,40.63,22000.0
2012-04-13 11:00:00,40.63,40.72,40.63,40.72,30100.0,40.63,40.72,40.63,40.72,30100.0
2012-04-13 11:05:00,40.72,40.76,40.69,40.7,21200.0,40.72,40.76,40.69,40.7,21200.0
2012-04-13 11:10:00,40.7,40.73,40.65,40.72,41800.0,40.7,40.73,40.65,40.72,41800.0
2012-04-13 11:15:00,40.72,40.73,40.66,40.71,41500.0,40.72,40.73,40.66,40.71,41500.0
2012-04-13 11:20:00,40.71,40.77,40.69,40.73,17800.0,40.71,40.77,40.69,40.73,17800.0
2012-04-13 11:25:00,40.72,40.81,40.72,40.81,26100.0,40.72,40.81,40.72,40.81,26100.0
2012-04-13 11:30:00,40.79,40.85,40.78,40.84,49100.0,40.79,40.85,40.78,40.84,49100.0
2012-04-13 11:35:00,40.84,40.89,40.83,40.88,17300.0,40.84,40.89,40.83,40.88,17300.0
2012-04-13 11:40:00,40.88,40.95,40.87,40.95,28300.0,40.88,40.95,40.87,40.95,28300.0
2012-04-13 11:45:00,40.95,41.03,40.95,41.03,48200.0,40.95,41.03,40.95,41.03,48200.0
2012-04-13 11:50:00,41.02,41.02,40.92,40.94,21000.0,41.02,41.02,40.92,40.94,21000.0
2012-04-13 11:55:00,40.93,40.96,40.91,40.96,23600.0,40.93,40.96,40.91,40.96,23600.0
2012-04-13 12:00:00,40.95,40.95,40.87,40.87,21100.0,40.95,40.95,40.87,40.87,21100.0
2012-04-13 12:05:00,40.87,40.9,40.84,40.86,13600.0,40.87,40.9,40.84,40.86,13600.0
2012-04-13 12:10:00,40.84,40.87,40.8,40.85,20800.0,40.84,40.87,40.8,40.85,20800.0
2012-04-13 12:15:00,40.84,40.85,40.78,40.79,12200.0,40.84,40.85,40.78,40.79,12200.0
2012-04-13 12:20:00,40.78,40.79,40.75,40.77,11000.0,40.78,40.79,40.75,40.77,11000.0
2012-04-13 12:25:00,40.76,40.76,40.72,40.73,6200.0,40.76,40.76,40.72,40.73,6200.0
2012-04-13 12:30:00,40.73,40.81,40.73,40.81,11700.0,40.73,40.81,40.73,40.81,11700.0
2012-04-13 12:35:00,40.8,40.88,40.8,40.85,32500.0,40.8,40.88,40.8,40.85,32500.0
2012-04-13 12:40:00,40.84,40.88,40.83,40.87,15100.0,40.84,40.88,40.83,40.87,15100.0
2012-04-13 12:45:00,40.88,40.91,40.88,40.9,10100.0,40.88,40.91,40.88,40.9,10100.0
2012-04-13 12:50:00,40.9,40.92,40.88,40.9,15500.0,40.9,40.92,40.88,40.9,15500.0
2012-04-13 12:55:00,40.9,40.96,40.9,40.96,22900.0,40.9,40.96,40.9,40.96,22900.0
2012-04-13 13:00:00,40.95,40.96,40.89,40.91,9800.0,40.95,40.96,40.89,40.91,9800.0
2012-04-13 13:05:00,40.91,40.92,40.89,40.91,7000.0,40.91,40.92,40.89,40.91,7000.0
2012-04-13 13:10:00,40.9,40.98,40.9,40.97,7100.0,40.9,40.98,40.9,40.97,7100.0
2012-04-13 13:15:00,40.97,40.99,40.94,40.95,29400.0,40.97,40.99,40.94,40.95,29400.0
2012-04-13 13:20:00,40.95,41.02,40.94,41.0,21700.0,40.95,41.02,40.94,41.0,21700.0
2012-04-13 13:25:00,41.0,41.03,40.98,41.02,21000.0,41.0,41.03,40.98,41.02,21000.0
2012-04-13 13:30:00,41.01,41.03,40.99,41.01,33600.0,41.01,41.03,40.99,41.01,33600.0
2012-04-13 13:35:00,41.01,41.1,41.01,41.1,28900.0,41.01,41.1,41.01,41.1,28900.0
2012-04-13 13:40:00,41.09,41.1,41.06,41.08,24300.0,41.09,41.1,41.06,41.08,24300.0
2012-04-13 13:45:00,41.09,41.11,41.08,41.09,24600.0,41.09,41.11,41.08,41.09,24600.0
2012-04-13 13:50:00,41.09,41.19,41.09,41.15,78400.0,41.09,41.19,41.09,41.15,78400.0
2012-04-13 13:55:00,41.15,41.19,41.14,41.16,36400.0,41.15,41.19,41.14,41.16,36400.0
2012-04-13 14:00:00,41.17,41.17,41.08,41.12,115900.0,41.17,41.17,41.08,41.12,115900.0
2012-04-13 14:05:00,41.11,41.12,41.04,41.04,51400.0,41.11,41.12,41.04,41.04,51400.0
2012-04-13 14:10:00,41.05,41.09,41.03,41.08,37700.0,41.05,41.09,41.03,41.08,37700.0
2012-04-13 14:15:00,41.07,41.09,41.05,41.07,17200.0,41.07,41.09,41.05,41.07,17200.0
2012-04-13 14:20:00,41.07,41.13,41.07,41.13,50500.0,41.07,41.13,41.07,41.13,50500.0
2012-04-13 14:25:00,41.13,41.17,41.1,41.11,123200.0,41.13,41.17,41.1,41.11,123200.0
2012-04-13 14:30:00,41.11,41.18,41.1,41.12,46400.0,41.11,41.18,41.1,41.12,46400.0
2012-04-13 14:35:00,41.12,41.14,41.09,41.1,24700.0,41.12,41.14,41.09,41.1,24700.0
2012-04-13 14:40:00,41.11,41.14,41.09,41.12,32400.0,41.11,41.14,41.09,41.12,32400.0
2012-04-13 14:45:00,41.12,41.16,41.1,41.14,33800.0,41.12,41.16,41.1,41.14,33800.0
2012-04-13 14:50:00,41.15,41.19,41.14,41.18,33100.0,41.15,41.19,41.14,41.18,33100.0
2012-04-13 14:55:00,41.17,41.18,41.12,41.16,41000.0,41.17,41.18,41.12,41.16,41000.0
2012-04-13 15:00:00,41.16,41.16,41.14,41.15,17200.0,41.16,41.16,41.14,41.15,17200.0
2012-04-13 15:05:00,41.14,41.25,41.14,41.24,55500.0,41.14,41.25,41.14,41.24,55500.0
2012-04-13 15:10:00,41.24,41.27,41.23,41.26,44800.0,41.24,41.27,41.23,41.26,44800.0
2012-04-13 15:15:00,41.26,41.28,41.24,41.27,34800.0,41.26,41.28,41.24,41.27,34800.0
2012-04-13 15:20:00,41.27,41.3,41.26,41.3,37100.0,41.27,41.3,41.26,41.3,37100.0
2012-04-13 15:25:00,41.3,41.3,41.25,41.26,49400.0,41.3,41.3,41.25,41.26,49400.0
2012-04-13 15:30:00,41.25,41.31,41.25,41.27,59600.0,41.25,41.31,41.25,41.27,59600.0
2012-04-13 15:35:00,41.27,41.31,41.25,41.3,74800.0,41.27,41.31,41.25,41.3,74800.0
2012-04-13 15:40:00,41.29,41.34,41.29,41.33,39100.0,41.29,41.34,41.29,41.33,39100.0
2012-04-13 15:45:00,41.32,41.34,41.26,41.28,96900.0,41.32,41.34,41.26,41.28,96900.0
2012-04-13 15:50:00,41.28,41.29,41.24,41.24,107900.0,41.28,41.29,41.24,41.24,107900.0
2012-04-13 15:55:00,41.24,41.27,41.21,41.25,250900.0,41.24,41.27,41.21,41.25,250900.0
2012-04-16 09:30:00,41.47,41.77,41.44,41.72,69600.0,41.47,41.77,41.44,41.72,69600.0
2012-04-16 09:35:00,41.68,41.68,41.53,41.61,21600.0,41.68,41.68,41.53,41.61,21600.0
2012-04-16 09:40:00,41.59,41.59,41.18,41.18,40900.0,41.59,41.59,41.18,41.18,40900.0
2012-04-16 09:45:00,41.18,41.26,41.14,41.15,47800.0,41.18,41.26,41.14,41.15,47800.0
2012-04-16 09:50:00,41.15,41.15,40.83,40.89,61900.0,41.15,41.15,40.83,40.89,61900.0
2012-04-16 09:55:00,40.88,40.91,40.78,40.79,50600.0,40.88,40.91,40.78,40.79,50600.0
2012-04-16 10:00:00,40.77,40.77,40.52,40.56,54200.0,40.77,40.77,40.52,40.56,54200.0
2012-04-16 10:05:00,40.56,40.66,40.53,40.65,86800.0,40.56,40.66,40.53,40.65,86800.0
2012-04-16 10:10:00,40.66,40.68,40.53,40.63,67700.0,40.66,40.68,40.53,40.63,67700.0
2012-04-16 10:15:00,40.61,40.66,40.46,40.52,84100.0,40.61,40.66,40.46,40.52,84100.0
2012-04-16 10:20:00,40.54,40.58,40.46,40.52,37200.0,40.54,40.58,40.46,40.52,37200.0
2012-04-16 10:25:00,40.53,40.61,40.46,40.6,28200.0,40.53,40.61,40.46,40.6,28200.0
2012-04-16 10:30:00,40.59,40.65,40.55,40.61,48000.0,40.59,40.65,40.55,40.61,48000.0
2012-04-16 10:35:00,40.6,40.62,40.49,40.49,39600.0,40.6,40.62,40.49,40.49,39600.0
2012-04-16 10:40:00,40.48,40.65,40.47,40.6,43100.0,40.48,40.65,40.47,40.6,43100.0
2012-04-16 10:45:00,40.61,40.81,40.61,40.81,19500.0,40.61,40.81,40.61,40.81,19500.0
2012-04-16 10:50:00,40.82,40.85,40.8,40.84,21700.0,40.82,40.85,40.8,40.84,21700.0
2012-04-16 10:55:00,40.87,40.91,40.82,40.83,15900.0,40.87,40.91,40.82,40.83,15900.0
2012-04-16 11:00:00,40.82,40.85,40.81,40.81,23200.0,40.82,40.85,40.81,40.81,23200.0
2012-04-16 11:05:00,40.81,40.82,40.77,40.8,34100.0,40.81,40.82,40.77,40.8,34100.0
2012-04-16 11:10:00,40.82,40.88,40.82,40.85,22400.0,40.82,40.88,40.82,40.85,22400.0
2012-04-16 11:15:00,40.85,40.87,40.79,40.79,24100.0,40.85,40.87,40.79,40.79,24100.0
2012-04-16 11:20:00,40.79,40.9,40.79,40.86,18500.0,40.79,40.9,40.79,40.86,18500.0
2012-04-16 11:25:00,40.85,40.88,40.75,40.75,41200.0,40.85,40.88,40.75,40.75,41200.0
2012-04-16 11:30:00,40.76,40.77,40.65,40.67,32600.0,40.76,40.77,40.65,40.67,32600.0
2012-04-16 11:35:00,40.67,40.78,40.66,40.78,28400.0,40.67,40.78,40.66,40.78,28400.0
2012-04-16 11:40:00,40.78,40.85,40.78,40.82,24400.0,40.78,40.85,40.78,40.82,24400.0
2012-04-16 11:45:00,40.82,40.84,40.78,40.79,45000.0,40.82,40.84,40.78,40.79,45000.0
2012-04-16 11:50:00,40.78,40.83,40.72,40.73,34900.0,40.78,40.83,40.72,40.73,34900.0
2012-04-16 11:55:00,40.73,40.79,40.73,40.75,46200.0,40.73,40.79,40.73,40.75,46200.0
2012-04-16 12:00:00,40.75,40.86,40.75,40.86,21100.0,40.75,40.86,40.75,40.86,21100.0
2012-04-16 12:05:00,40.87,40.87,40.75,40.75,17500.0,40.87,40.87,40.75,40.75,17500.0
2012-04-16 12:10:00,40.76,40.8,40.73,40.79,25700.0,40.76,40.8,40.73,40.79,25700.0
2012-04-16 12:15:00,40.79,40.8,40.73,40.76,24600.0,40.79,40.8,40.73,40.76,24600.0
2012-04-16 12:20:00,40.77,40.78,40.7,40.71,34400.0,40.77,40.78,40.7,40.71,34400.0
2012-04-16 12:25:00,40.71,40.8,40.7,40.76,17600.0,40.71,40.8,40.7,40.76,17600.0
2012-04-16 12:30:00,40.76,40.81,40.7,40.71,70500.0,40.76,40.81,40.7,40.71,70500.0
2012-04-16 12:35:00,40.7,40.75,40.7,40.74,30800.0,40.7,40.75,40.7,40.74,30800.0
2012-04-16 12:40:00,40.75,40.79,40.73,40.75,36300.0,40.75,40.79,40.73,40.75,36300.0
2012-04-16 12:45:00,40.75,40.79,40.73,40.77,28800.0,40.75,40.79,40.73,40.77,28800.0
2012-04-16 12:50:00,40.76,40.77,40.74,40.75,37400.0,40.76,40.77,40.74,40.75,37400.0
2012-04-16 12:55:00,40.76,40.91,40.75,40.89,54800.0,40.76,40.91,40.75,40.89,54800.0
2012-04-16 13:00:00,40.88,40.96,40.86,40.95,21400.0,40.88,40.96,40.86,40.95,21400.0
2012-04-16 13:05:00,40.95,40.98,40.93,40.95,23000.0,40.95,40.98,40.93,40.95,23000.0
2012-04-16 13:10:00,40.95,40.96,40.9,40.93,15400.0,40.95,40.96,40.9,40.93,15400.0
2012-04-16 13:15:00,40.93,40.99,40.91,40.97,81900.0,40.93,40.99,40.91,40.97,81900.0
2012-04-16 13:20:00,40.96,41.02,40.95,40.96,15900.0,40.96,41.02,40.95,40.96,15900.0
2012-04-16 13:25:00,40.96,41.0,40.94,41.0,17800.0,40.96,41.0,40.94,41.0,17800.0
2012-04-16 13:30:00,40.99,41.04,40.97,41.04,20400.0,40.99,41.04,40.97,41.04,20400.0
2012-04-16 13:35:00,41.04,41.15,41.02,41.13,32000.0,41.04,41.15,41.02,41.13,32000.0
2012-04-16 13:40:00,41.13,41.23,41.1,41.19,24600.0,41.13,41.23,41.1,41.19,24600.0
2012-04-16 13:45:00,41.19,41.26,41.16,41.16,40100.0,41.19,41.26,41.16,41.16,40100.0
2012-04-16 13:50:00,41.17,41.25,41.16,41.22,35600.0,41.17,41.25,41.16,41.22,35600.0
2012-04-16 13:55:00,41.21,41.3,41.21,41.26,23800.0,41.21,41.3,41.21,41.26,23800.0
2012-04-16 14:00:00,41.25,41.29,41.19,41.21,21400.0,41.25,41.29,41.19,41.21,21400.0
2012-04-16 14:05:00,41.21,41.22,41.13,41.14,47700.0,41.21,41.22,41.13,41.14,47700.0
2012-04-16 14:10:00,41.14,41.22,41.12,41.22,41600.0,41.14,41.22,41.12,41.22,41600.0
2012-04-16 14:15:00,41.2,41.28,41.2,41.28,22700.0,41.2,41.28,41.2,41.28,22700.0
2012-04-16 14:20:00,41.27,41.3,41.25,41.26,30100.0,41.27,41.3,41.25,41.26,30100.0
2012-04-16 14:25:00,41.25,41.26,41.2,41.23,23200.0,41.25,41.26,41.2,41.23,23200.0
2012-04-16 14:30:00,41.23,41.3,41.23,41.3,27400.0,41.23,41.3,41.23,41.3,27400.0
2012-04-16 14:35:00,41.29,41.3,41.21,41.22,30000.0,41.29,41.3,41.21,41.22,30000.0
2012-04-16 14:40:00,41.23,41.26,41.21,41.25,25400.0,41.23,41.26,41.21,41.25,25400.0
2012-04-16 14:45:00,41.24,41.27,41.23,41.26,27400.0,41.24,41.27,41.23,41.26,27400.0
2012-04-16 14:50:00,41.26,41.36,41.25,41.26,56000.0,41.26,41.36,41.25,41.26,56000.0
2012-04-16 14:55:00,41.26,41.27,41.2,41.22,26200.0,41.26,41.27,41.2,41.22,26200.0
2012-04-16 15:00:00,41.2,41.22,41.12,41.14,43600.0,41.2,41.22,41.12,41.14,43600.0
2012-04-16 15:05:00,41.14,41.16,41.12,41.14,29300.0,41.14,41.16,41.12,41.14,29300.0
2012-04-16 15:10:00,41.15,41.21,41.14,41.2,50600.0,41.15,41.21,41.14,41.2,50600.0
2012-04-16 15:15:00,41.21,41.21,41.15,41.17,37400.0,41.21,41.21,41.15,41.17,37400.0
2012-04-16 15:20:00,41.18,41.21,41.14,41.17,28700.0,41.18,41.21,41.14,41.17,28700.0
2012-04-16 15:25:00,41.17,41.18,41.12,41.16,25600.0,41.17,41.18,41.12,41.16,25600.0
2012-04-16 15:30:00,41.16,41.19,41.16,41.16,25200.0,41.16,41.19,41.16,41.16,25200.0
2012-04-16 15:35:00,41.16,41.24,41.15,41.22,53200.0,41.16,41.24,41.15,41.22,53200.0
2012-04-16 15:40:00,41.21,41.23,41.16,41.2,49400.0,41.21,41.23,41.16,41.2,49400.0
2012-04-16 15:45:00,41.2,41.21,41.07,41.1,61900.0,41.2,41.21,41.07,41.1,61900.0
2012-04-16 15:50:00,41.1,41.11,41.03,41.03,78200.0,41.1,41.11,41.03,41.03,78200.0
2012-04-16 15:55:00,41.04,41.13,41.04,41.1,93500.0,41.04,41.13,41.04,41.1,93500.0
2012-04-17 09:30:00,41.35,41.69,41.35,41.67,45200.0,41.35,41.69,41.35,41.67,45200.0
2012-04-17 09:35:00,41.68,41.77,41.63,41.67,25200.0,41.68,41.77,41.63,41.67,25200.0
2012-04-17 09:40:00,41.68,41.73,41.61,41.65,18000.0,41.68,41.73,41.61,41.65,18000.0
2012-04-17 09:45:00,41.67,41.7,41.59,41.67,18500.0,41.67,41.7,41.59,41.67,18500.0
2012-04-17 09:50:00,41.66,41.9,41.66,41.82,27600.0,41.66,41.9,41.66,41.82,27600.0
2012-04-17 09:55:00,41.82,41.85,41.68,41.7,33400.0,41.82,41.85,41.68,41.7,33400.0
2012-04-17 10:00:00,41.71,41.74,41.46,41.5,29400.0,41.71,41.74,41.46,41.5,29400.0
2012-04-17 10:05:00,41.51,41.63,41.51,41.62,13400.0,41.51,41.63,41.51,41.62,13400.0
2012-04-17 10:10:00,41.62,41.64,41.58,41.58,22400.0,41.62,41.64,41.58,41.58,22400.0
2012-04-17 10:15:00,41.58,41.69,41.58,41.63,23800.0,41.58,41.69,41.58,41.63,23800.0
2012-04-17 10:20:00,41.62,41.64,41.56,41.57,13500.0,41.62,41.64,41.56,41.57,13500.0
2012-04-17 10:25:00,41.58,41.58,41.53,41.55,10000.0,41.58,41.58,41.53,41.55,10000.0
2012-04-17 10:30:00,41.56,41.64,41.56,41.58,12600.0,41.56,41.64,41.56,41.58,12600.0
2012-04-17 10:35:00,41.59,41.63,41.58,41.6,61900.0,41.59,41.63,41.58,41.6,61900.0
2012-04-17 10:40:00,41.61,41.71,41.61,41.68,13300.0,41.61,41.71,41.61,41.68,13300.0
2012-04-17 10:45:00,41.68,41.74,41.68,41.71,5800.0,41.68,41.74,41.68,41.71,5800.0
2012-04-17 10:50:00,41.72,41.74,41.7,41.72,17500.0,41.72,41.74,41.7,41.72,17500.0
2012-04-17 10:55:00,41.72,41.72,41.65,41.67,40400.0,41.72,41.72,41.65,41.67,40400.0
2012-04-17 11:00:00,41.66,41.77,41.66,41.77,50700.0,41.66,41.77,41.66,41.77,50700.0
2012-04-17 11:05:00,41.78,41.81,41.74,41.74,10600.0,41.78,41.81,41.74,41.74,10600.0
2012-04-17 11:10:00,41.77,41.79,41.73,41.74,8400.0,41.77,41.79,41.73,41.74,8400.0
2012-04-17 11:15:00,41.75,41.75,41.72,41.74,8800.0,41.75,41.75,41.72,41.74,8800.0
2012-04-17 11:20:00,41.75,41.78,41.68,41.7,12800.0,41.75,41.78,41.68,41.7,12800.0
2012-04-17 11:25:00,41.68,41.72,41.67,41.72,22500.0,41.68,41.72,41.67,41.72,22500.0
2012-04-17 11:30:00,41.72,41.74,41.69,41.72,4800.0,41.72,41.74,41.69,41.72,4800.0
2012-04-17 11:35:00,41.72,41.77,41.71,41.73,4400.0,41.72,41.77,41.71,41.73,4400.0
2012-04-17 11:40:00,41.74,41.76,41.72,41.72,10300.0,41.74,41.76,41.72,41.72,10300.0
2012-04-17 11:45:00,41.72,41.77,41.72,41.77,7000.0,41.72,41.77,41.72,41.77,7000.0
2012-04-17 11:50:00,41.77,41.81,41.77,41.79,8100.0,41.77,41.81,41.77,41.79,8100.0
2012-04-17 11:55:00,41.79,41.81,41.77,41.79,6100.0,41.79,41.81,41.77,41.79,6100.0
2012-04-17 12:00:00,41.8,41.81,41.79,41.8,7900.0,41.8,41.81,41.79,41.8,7900.0
2012-04-17 12:05:00,41.82,41.84,41.79,41.84,5600.0,41.82,41.84,41.79,41.84,5600.0
2012-04-17 12:10:00,41.83,41.85,41.8,41.81,9200.0,41.83,41.85,41.8,41.81,9200.0
2012-04-17 12:15:00,41.81,41.86,41.8,41.86,7400.0,41.81,41.86,41.8,41.86,7400.0
2012-04-17 12:20:00,41.86,41.89,41.84,41.86,9700.0,41.86,41.89,41.84,41.86,9700.0
2012-04-17 12:25:00,41.86,41.9,41.86,41.89,4500.0,41.86,41.9,41.86,41.89,4500.0
2012-04-17 12:30:00,41.89,41.94,41.89,41.93,18200.0,41.89,41.94,41.89,41.93,18200.0
2012-04-17 12:35:00,41.93,41.95,41.91,41.93,15000.0,41.93,41.95,41.91,41.93,15000.0
2012-04-17 12:40:00,41.92,41.92,41.9,41.91,4400.0,41.92,41.92,41.9,41.91,4400.0
2012-04-17 12:45:00,41.92,41.94,41.91,41.92,3900.0,41.92,41.94,41.91,41.92,3900.0
2012-04-17 12:50:00,41.93,41.96,41.92,41.92,11000.0,41.93,41.96,41.92,41.92,11000.0
2012-04-17 12:55:00,41.92,41.92,41.9,41.9,1300.0,41.92,41.92,41.9,41.9,1300.0
2012-04-17 13:00:00,41.91,41.95,41.9,41.93,12600.0,41.91,41.95,41.9,41.93,12600.0
2012-04-17 13:05:00,41.93,41.96,41.92,41.92,10200.0,41.93,41.96,41.92,41.92,10200.0
2012-04-17 13:10:00,41.93,41.94,41.91,41.91,6200.0,41.93,41.94,41.91,41.91,6200.0
2012-04-17 13:15:00,41.92,41.94,41.92,41.94,8200.0,41.92,41.94,41.92,41.94,8200.0
2012-04-17 13:20:00,41.93,41.95,41.93,41.93,3800.0,41.93,41.95,41.93,41.93,3800.0
2012-04-17 13:25:00,41.93,41.99,41.93,41.98,7100.0,41.93,41.99,41.93,41.98,7100.0
2012-04-17 13:30:00,41.98,42.0,41.98,41.99,10000.0,41.98,42.0,41.98,41.99,10000.0
2012-04-17 13:35:00,41.98,41.99,41.95,41.98,8500.0,41.98,41.99,41.95,41.98,8500.0
2012-04-17 13:40:00,41.98,42.0,41.96,41.97,8700.0,41.98,42.0,41.96,41.97,8700.0
2012-04-17 13:45:00,41.98,41.98,41.94,41.97,23100.0,41.98,41.98,41.94,41.97,23100.0
2012-04-17 13:50:00,41.97,41.97,41.92,41.95,17300.0,41.97,41.97,41.92,41.95,17300.0
2012-04-17 13:55:00,41.96,41.98,41.9,41.94,20700.0,41.96,41.98,41.9,41.94,20700.0
2012-04-17 14:00:00,41.95,41.98,41.94,41.98,10300.0,41.95,41.98,41.94,41.98,10300.0
2012-04-17 14:05:00,41.97,41.98,41.95,41.95,25400.0,41.97,41.98,41.95,41.95,25400.0
2012-04-17 14:10:00,41.95,41.96,41.91,41.92,40800.0,41.95,41.96,41.91,41.92,40800.0
2012-04-17 14:15:00,41.92,41.97,41.9,41.97,16000.0,41.92,41.97,41.9,41.97,16000.0
2012-04-17 14:20:00,41.98,41.99,41.95,41.95,23800.0,41.98,41.99,41.95,41.95,23800.0
2012-04-17 14:25:00,41.96,41.96,41.93,41.96,9000.0,41.96,41.96,41.93,41.96,9000.0
2012-04-17 14:30:00,41.97,41.98,41.93,41.96,20600.0,41.97,41.98,41.93,41.96,20600.0
2012-04-17 14:35:00,41.96,41.96,41.93,41.93,10300.0,41.96,41.96,41.93,41.93,10300.0
2012-04-17 14:40:00,41.92,41.92,41.87,41.88,9800.0,41.92,41.92,41.87,41.88,9800.0
2012-04-17 14:45:00,41.89,41.89,41.83,41.83,8300.0,41.89,41.89,41.83,41.83,8300.0
2012-04-17 14:50:00,41.83,41.87,41.83,41.86,14000.0,41.83,41.87,41.83,41.86,14000.0
2012-04-17 14:55:00,41.87,41.96,41.87,41.94,25400.0,41.87,41.96,41.87,41.94,25400.0
2012-04-17 15:00:00,41.95,41.95,41.91,41.91,7200.0,41.95,41.95,41.91,41.91,7200.0
2012-04-17 15:05:00,41.91,41.93,41.89,41.92,21300.0,41.91,41.93,41.89,41.92,21300.0
2012-04-17 15:10:00,41.92,41.92,41.84,41.85,15600.0,41.92,41.92,41.84,41.85,15600.0
2012-04-17 15:15:00,41.85,41.87,41.81,41.81,6400.0,41.85,41.87,41.81,41.81,6400.0
2012-04-17 15:20:00,41.82,41.89,41.82,41.86,15400.0,41.82,41.89,41.82,41.86,15400.0
2012-04-17 15:25:00,41.86,41.95,41.86,41.95,21100.0,41.86,41.95,41.86,41.95,21100.0
2012-04-17 15:30:00,41.95,41.95,41.9,41.9,12200.0,41.95,41.95,41.9,41.9,12200.0
2012-04-17 15:35:00,41.9,41.91,41.86,41.87,17100.0,41.9,41.91,41.86,41.87,17100.0
2012-04-17 15:40:00,41.88,41.94,41.87,41.93,21700.0,41.88,41.94,41.87,41.93,21700.0
2012-04-17 15:45:00,41.93,41.95,41.9,41.92,40700.0,41.93,41.95,41.9,41.92,40700.0
2012-04-17 15:50:00,41.91,41.93,41.85,41.9,123200.0,41.91,41.93,41.85,41.9,123200.0
2012-04-17 15:55:00,41.9,41.9,41.8,41.8,106400.0,41.9,41.9,41.8,41.8,106400.0
2012-04-18 09:30:00,41.57,41.59,41.28,41.32,30300.0,41.57,41.59,41.28,41.32,30300.0
2012-04-18 09:35:00,41.33,41.53,41.32,41.41,23400.0,41.33,41.53,41.32,41.41,23400.0
2012-04-18 09:40:00,41.42,41.71,41.42,41.7,22600.0,41.42,41.71,41.42,41.7,22600.0
2012-04-18 09:45:00,41.73,41.73,41.6,41.67,15000.0,41.73,41.73,41.6,41.67,15000.0
2012-04-18 09:50:00,41.64,41.68,41.56,41.63,12800.0,41.64,41.68,41.56,41.63,12800.0
2012-04-18 09:55:00,41.62,41.62,41.53,41.56,10500.0,41.62,41.62,41.53,41.56,10500.0
2012-04-18 10:00:00,41.56,41.56,41.46,41.5,18500.0,41.56,41.56,41.46,41.5,18500.0
2012-04-18 10:05:00,41.51,41.53,41.39,41.45,11100.0,41.51,41.53,41.39,41.45,11100.0
2012-04-18 10:10:00,41.43,41.44,41.34,41.41,16700.0,41.43,41.44,41.34,41.41,16700.0
2012-04-18 10:15:00,41.43,41.46,41.4,41.43,7600.0,41.43,41.46,41.4,41.43,7600.0
2012-04-18 10:20:00,41.43,41.44,41.37,41.4,7700.0,41.43,41.44,41.37,41.4,7700.0
2012-04-18 10:25:00,41.39,41.48,41.39,41.47,7000.0,41.39,41.48,41.39,41.47,7000.0
2012-04-18 10:30:00,41.46,41.47,41.42,41.47,15000.0,41.46,41.47,41.42,41.47,15000.0
2012-04-18 10:35:00,41.47,41.58,41.47,41.56,14300.0,41.47,41.58,41.47,41.56,14300.0
2012-04-18 10:40:00,41.55,41.63,41.53,41.63,9200.0,41.55,41.63,41.53,41.63,9200.0
2012-04-18 10:45:00,41.64,41.69,41.64,41.67,5900.0,41.64,41.69,41.64,41.67,5900.0
2012-04-18 10:50:00,41.67,41.68,41.62,41.64,12100.0,41.67,41.68,41.62,41.64,12100.0
2012-04-18 10:55:00,41.63,41.66,41.61,41.63,7500.0,41.63,41.66,41.61,41.63,7500.0
2012-04-18 11:00:00,41.62,41.66,41.6,41.64,7700.0,41.62,41.66,41.6,41.64,7700.0
2012-04-18 11:05:00,41.64,41.64,41.48,41.57,18700.0,41.64,41.64,41.48,41.57,18700.0
2012-04-18 11:10:00,41.55,41.56,41.43,41.47,11400.0,41.55,41.56,41.43,41.47,11400.0
2012-04-18 11:15:00,41.46,41.47,41.41,41.47,9700.0,41.46,41.47,41.41,41.47,9700.0
2012-04-18 11:20:00,41.45,41.46,41.4,41.46,7800.0,41.45,41.46,41.4,41.46,7800.0
2012-04-18 11:25:00,41.46,41.48,41.41,41.44,26100.0,41.46,41.48,41.41,41.44,26100.0
2012-04-18 11:30:00,41.45,41.47,41.39,41.39,20400.0,41.45,41.47,41.39,41.39,20400.0
2012-04-18 11:35:00,41.38,41.39,41.3,41.34,16500.0,41.38,41.39,41.3,41.34,16500.0
2012-04-18 11:40:00,41.35,41.37,41.31,41.32,5700.0,41.35,41.37,41.31,41.32,5700.0
2012-04-18 11:45:00,41.31,41.39,41.29,41.38,9600.0,41.31,41.39,41.29,41.38,9600.0
2012-04-18 11:50:00,41.37,41.42,41.35,41.42,3100.0,41.37,41.42,41.35,41.42,3100.0
2012-04-18 11:55:00,41.42,41.46,41.39,41.39,7500.0,41.42,41.46,41.39,41.39,7500.0
2012-04-18 12:00:00,41.39,41.42,41.38,41.42,5600.0,41.39,41.42,41.38,41.42,5600.0
2012-04-18 12:05:00,41.42,41.44,41.4,41.42,4100.0,41.42,41.44,41.4,41.42,4100.0
2012-04-18 12:10:00,41.43,41.43,41.38,41.42,4200.0,41.43,41.43,41.38,41.42,4200.0
2012-04-18 12:15:00,41.42,41.42,41.38,41.38,3500.0,41.42,41.42,41.38,41.38,3500.0
2012-04-18 12:20:00,41.39,41.41,41.38,41.4,5300.0,41.39,41.41,41.38,41.4,5300.0
2012-04-18 12:25:00,41.4,41.41,41.3,41.33,11700.0,41.4,41.41,41.3,41.33,11700.0
2012-04-18 12:30:00,41.33,41.34,41.31,41.32,21200.0,41.33,41.34,41.31,41.32,21200.0
2012-04-18 12:35:00,41.34,41.37,41.32,41.33,4300.0,41.34,41.37,41.32,41.33,4300.0
2012-04-18 12:40:00,41.34,41.37,41.34,41.36,3900.0,41.34,41.37,41.34,41.36,3900.0
2012-04-18 12:45:00,41.36,41.36,41.31,41.32,5700.0,41.36,41.36,41.31,41.32,5700.0
2012-04-18 12:50:00,41.32,41.37,41.32,41.33,4100.0,41.32,41.37,41.32,41.33,4100.0
2012-04-18 12:55:00,41.34,41.37,41.33,41.36,3800.0,41.34,41.37,41.33,41.36,3800.0
2012-04-18 13:00:00,41.36,41.41,41.34,41.4,4200.0,41.36,41.41,41.34,41.4,4200.0
2012-04-18 13:05:00,41.41,41.44,41.41,41.41,2400.0,41.41,41.44,41.41,41.41,2400.0
2012-04-18 13:10:00,41.41,41.41,41.38,41.38,3400.0,41.41,41.41,41.38,41.38,3400.0
2012-04-18 13:15:00,41.39,41.39,41.35,41.38,4300.0,41.39,41.39,41.35,41.38,4300.0
2012-04-18 13:20:00,41.38,41.42,41.38,41.41,11900.0,41.38,41.42,41.38,41.41,11900.0
2012-04-18 13:25:00,41.41,41.43,41.36,41.36,7900.0,41.41,41.43,41.36,41.36,7900.0
2012-04-18 13:30:00,41.35,41.4,41.33,41.34,9800.0,41.35,41.4,41.33,41.34,9800.0
2012-04-18 13:35:00,41.34,41.35,41.25,41.25,6200.0,41.34,41.35,41.25,41.25,6200.0
2012-04-18 13:40:00,41.25,41.26,41.23,41.25,14600.0,41.25,41.26,41.23,41.25,14600.0
2012-04-18 13:45:00,41.24,41.25,41.21,41.21,5400.0,41.24,41.25,41.21,41.21,5400.0
2012-04-18 13:50:00,41.23,41.27,41.22,41.26,4100.0,41.23,41.27,41.22,41.26,4100.0
2012-04-18 13:55:00,41.26,41.26,41.19,41.22,8200.0,41.26,41.26,41.19,41.22,8200.0
2012-04-18 14:00:00,41.2,41.27,41.18,41.27,19700.0,41.2,41.27,41.18,41.27,19700.0
2012-04-18 14:05:00,41.27,41.3,41.23,41.29,6200.0,41.27,41.3,41.23,41.29,6200.0
2012-04-18 14:10:00,41.27,41.3,41.27,41.3,7100.0,41.27,41.3,41.27,41.3,7100.0
2012-04-18 14:15:00,41.31,41.36,41.3,41.36,7000.0,41.31,41.36,41.3,41.36,7000.0
2012-04-18 14:20:00,41.37,41.5,41.37,41.48,11700.0,41.37,41.5,41.37,41.48,11700.0
2012-04-18 14:25:00,41.49,41.52,41.45,41.45,11700.0,41.49,41.52,41.45,41.45,11700.0
2012-04-18 14:30:00,41.43,41.48,41.43,41.47,5000.0,41.43,41.48,41.43,41.47,5000.0
2012-04-18 14:35:00,41.48,41.49,41.45,41.45,6900.0,41.48,41.49,41.45,41.45,6900.0
2012-04-18 14:40:00,41.46,41.48,41.45,41.48,6400.0,41.46,41.48,41.45,41.48,6400.0
2012-04-18 14:45:00,41.48,41.5,41.46,41.47,9800.0,41.48,41.5,41.46,41.47,9800.0
2012-04-18 14:50:00,41.47,41.51,41.47,41.49,5700.0,41.47,41.51,41.47,41.49,5700.0
2012-04-18 14:55:00,41.49,41.5,41.47,41.5,4300.0,41.49,41.5,41.47,41.5,4300.0
2012-04-18 15:00:00,41.49,41.59,41.49,41.57,22700.0,41.49,41.59,41.49,41.57,22700.0
2012-04-18 15:05:00,41.57,41.57,41.51,41.51,10200.0,41.57,41.57,41.51,41.51,10200.0
2012-04-18 15:10:00,41.51,41.54,41.47,41.53,13400.0,41.51,41.54,41.47,41.53,13400.0
2012-04-18 15:15:00,41.54,41.55,41.51,41.53,6500.0,41.54,41.55,41.51,41.53,6500.0
2012-04-18 15:20:00,41.52,41.58,41.51,41.58,9100.0,41.52,41.58,41.51,41.58,9100.0
2012-04-18 15:25:00,41.58,41.58,41.46,41.47,28400.0,41.58,41.58,41.46,41.47,28400.0
2012-04-18 15:30:00,41.46,41.54,41.45,41.52,19900.0,41.46,41.54,41.45,41.52,19900.0
2012-04-18 15:35:00,41.51,41.55,41.5,41.54,9600.0,41.51,41.55,41.5,41.54,9600.0
2012-04-18 15:40:00,41.54,41.56,41.51,41.55,15300.0,41.54,41.56,41.51,41.55,15300.0
2012-04-18 15:45:00,41.55,41.55,41.49,41.51,26300.0,41.55,41.55,41.49,41.51,26300.0
2012-04-18 15:50:00,41.51,41.52,41.44,41.47,48200.0,41.51,41.52,41.44,41.47,48200.0
2012-04-18 15:55:00,41.47,41.49,41.4,41.43,65900.0,41.47,41.49,41.4,41.43,65900.0
2012-04-19 09:30:00,41.3,41.47,41.08,41.08,30500.0,41.3,41.47,41.08,41.08,30500.0
2012-04-19 09:35:00,41.07,41.3,40.99,41.29,28100.0,41.07,41.3,40.99,41.29,28100.0
2012-04-19 09:40:00,41.27,41.53,41.22,41.37,60800.0,41.27,41.53,41.22,41.37,60800.0
2012-04-19 09:45:00,41.41,41.66,41.37,41.64,28700.0,41.41,41.66,41.37,41.64,28700.0
2012-04-19 09:50:00,41.59,41.67,41.58,41.67,10100.0,41.59,41.67,41.58,41.67,10100.0
2012-04-19 09:55:00,41.7,41.73,41.63,41.66,11500.0,41.7,41.73,41.63,41.66,11500.0
2012-04-19 10:00:00,41.67,41.7,41.41,41.46,64200.0,41.67,41.7,41.41,41.46,64200.0
2012-04-19 10:05:00,41.43,41.56,41.38,41.41,63500.0,41.43,41.56,41.38,41.41,63500.0
2012-04-19 10:10:00,41.4,41.44,41.31,41.39,23300.0,41.4,41.44,41.31,41.39,23300.0
2012-04-19 10:15:00,41.38,41.39,41.23,41.35,35500.0,41.38,41.39,41.23,41.35,35500.0
2012-04-19 10:20:00,41.35,41.53,41.34,41.51,32300.0,41.35,41.53,41.34,41.51,32300.0
2012-04-19 10:25:00,41.51,41.54,41.4,41.43,22400.0,41.51,41.54,41.4,41.43,22400.0
2012-04-19 10:30:00,41.46,41.75,41.45,41.68,45000.0,41.46,41.75,41.45,41.68,45000.0
2012-04-19 10:35:00,41.69,41.85,41.68,41.77,39800.0,41.69,41.85,41.68,41.77,39800.0
2012-04-19 10:40:00,41.77,41.87,41.73,41.8,16800.0,41.77,41.87,41.73,41.8,16800.0
2012-04-19 10:45:00,41.77,41.77,41.65,41.71,12200.0,41.77,41.77,41.65,41.71,12200.0
2012-04-19 10:50:00,41.73,41.73,41.66,41.69,21500.0,41.73,41.73,41.66,41.69,21500.0
2012-04-19 10:55:00,41.7,41.74,41.63,41.63,42300.0,41.7,41.74,41.63,41.63,42300.0
2012-04-19 11:00:00,41.63,41.65,41.59,41.6,19000.0,41.63,41.65,41.59,41.6,19000.0
2012-04-19 11:05:00,41.59,41.62,41.5,41.51,30400.0,41.59,41.62,41.5,41.51,30400.0
2012-04-19 11:10:00,41.53,41.57,41.5,41.52,20800.0,41.53,41.57,41.5,41.52,20800.0
2012-04-19 11:15:00,41.53,41.63,41.53,41.56,17100.0,41.53,41.63,41.53,41.56,17100.0
2012-04-19 11:20:00,41.56,41.56,41.46,41.5,41800.0,41.56,41.56,41.46,41.5,41800.0
2012-04-19 11:25:00,41.49,41.53,41.47,41.49,21000.0,41.49,41.53,41.47,41.49,21000.0
2012-04-19 11:30:00,41.51,41.51,41.32,41.36,11000.0,41.51,41.51,41.32,41.36,11000.0
2012-04-19 11:35:00,41.34,41.35,41.3,41.33,11800.0,41.34,41.35,41.3,41.33,11800.0
2012-04-19 11:40:00,41.32,41.37,41.3,41.35,7600.0,41.32,41.37,41.3,41.35,7600.0
2012-04-19 11:45:00,41.33,41.41,41.29,41.41,6600.0,41.33,41.41,41.29,41.41,6600.0
2012-04-19 11:50:00,41.41,41.44,41.36,41.36,25300.0,41.41,41.44,41.36,41.36,25300.0
2012-04-19 11:55:00,41.36,41.4,41.35,41.36,19000.0,41.36,41.4,41.35,41.36,19000.0
2012-04-19 12:00:00,41.34,41.35,41.14,41.14,25900.0,41.34,41.35,41.14,41.14,25900.0
2012-04-19 12:05:00,41.12,41.12,41.05,41.05,26500.0,41.12,41.12,41.05,41.05,26500.0
2012-04-19 12:10:00,41.05,41.16,41.01,41.15,14500.0,41.05,41.16,41.01,41.15,14500.0
2012-04-19 12:15:00,41.14,41.14,41.06,41.1,11600.0,41.14,41.14,41.06,41.1,11600.0
2012-04-19 12:20:00,41.11,41.2,41.1,41.12,10800.0,41.11,41.2,41.1,41.12,10800.0
2012-04-19 12:25:00,41.12,41.13,41.04,41.07,12800.0,41.12,41.13,41.04,41.07,12800.0
2012-04-19 12:30:00,41.05,41.06,41.0,41.05,19600.0,41.05,41.06,41.0,41.05,19600.0
2012-04-19 12:35:00,41.06,41.12,41.05,41.08,15500.0,41.06,41.12,41.05,41.08,15500.0
2012-04-19 12:40:00,41.1,41.1,41.03,41.05,22600.0,41.1,41.1,41.03,41.05,22600.0
2012-04-19 12:45:00,41.04,41.08,41.02,41.02,12500.0,41.04,41.08,41.02,41.02,12500.0
2012-04-19 12:50:00,41.01,41.03,40.95,40.96,19200.0,41.01,41.03,40.95,40.96,19200.0
2012-04-19 12:55:00,40.97,40.98,40.93,40.93,7800.0,40.97,40.98,40.93,40.93,7800.0
2012-04-19 13:00:00,40.93,41.0,40.89,40.98,22100.0,40.93,41.0,40.89,40.98,22100.0
2012-04-19 13:05:00,40.97,41.01,40.95,40.99,6400.0,40.97,41.01,40.95,40.99,6400.0
2012-04-19 13:10:00,40.97,40.97,40.81,40.83,28400.0,40.97,40.97,40.81,40.83,28400.0
2012-04-19 13:15:00,40.83,40.91,40.83,40.84,13600.0,40.83,40.91,40.83,40.84,13600.0
2012-04-19 13:20:00,40.84,40.84,40.74,40.78,24100.0,40.84,40.84,40.74,40.78,24100.0
2012-04-19 13:25:00,40.77,40.85,40.76,40.8,10300.0,40.77,40.85,40.76,40.8,10300.0
2012-04-19 13:30:00,40.81,40.94,40.8,40.93,12700.0,40.81,40.94,40.8,40.93,12700.0
2012-04-19 13:35:00,40.92,40.92,40.83,40.88,10800.0,40.92,40.92,40.83,40.88,10800.0
2012-04-19 13:40:00,40.87,40.9,40.84,40.84,6800.0,40.87,40.9,40.84,40.84,6800.0
2012-04-19 13:45:00,40.85,40.91,40.85,40.88,6500.0,40.85,40.91,40.85,40.88,6500.0
2012-04-19 13:50:00,40.89,40.92,40.83,40.86,8700.0,40.89,40.92,40.83,40.86,8700.0
2012-04-19 13:55:00,40.86,40.87,40.75,40.77,12700.0,40.86,40.87,40.75,40.77,12700.0
2012-04-19 14:00:00,40.76,40.79,40.75,40.79,14500.0,40.76,40.79,40.75,40.79,14500.0
2012-04-19 14:05:00,40.79,40.79,40.72,40.73,20500.0,40.79,40.79,40.72,40.73,20500.0
2012-04-19 14:10:00,40.74,40.74,40.65,40.69,27900.0,40.74,40.74,40.65,40.69,27900.0
2012-04-19 14:15:00,40.7,40.71,40.57,40.64,18800.0,40.7,40.71,40.57,40.64,18800.0
2012-04-19 14:20:00,40.64,40.66,40.57,40.61,40000.0,40.64,40.66,40.57,40.61,40000.0
2012-04-19 14:25:00,40.63,40.64,40.52,40.54,21000.0,40.63,40.64,40.52,40.54,21000.0
2012-04-19 14:30:00,40.54,40.55,40.43,40.45,19700.0,40.54,40.55,40.43,40.45,19700.0
2012-04-19 14:35:00,40.46,40.46,40.35,40.4,21800.0,40.46,40.46,40.35,40.4,21800.0
2012-04-19 14:40:00,40.42,40.47,40.4,40.45,24600.0,40.42,40.47,40.4,40.45,24600.0
2012-04-19 14:45:00,40.45,40.45,40.39,40.43,26000.0,40.45,40.45,40.39,40.43,26000.0
2012-04-19 14:50:00,40.43,40.47,40.38,40.45,38500.0,40.43,40.47,40.38,40.45,38500.0
2012-04-19 14:55:00,40.45,40.49,40.45,40.47,21300.0,40.45,40.49,40.45,40.47,21300.0
2012-04-19 15:00:00,40.47,40.51,40.47,40.48,42100.0,40.47,40.51,40.47,40.48,42100.0
2012-04-19 15:05:00,40.48,40.51,40.46,40.5,35600.0,40.48,40.51,40.46,40.5,35600.0
2012-04-19 15:10:00,40.49,40.5,40.37,40.43,75300.0,40.49,40.5,40.37,40.43,75300.0
2012-04-19 15:15:00,40.42,40.46,40.37,40.43,42500.0,40.42,40.46,40.37,40.43,42500.0
2012-04-19 15:20:00,40.43,40.44,40.35,40.35,60900.0,40.43,40.44,40.35,40.35,60900.0
2012-04-19 15:25:00,40.36,40.47,40.34,40.43,118100.0,40.36,40.47,40.34,40.43,118100.0
2012-04-19 15:30:00,40.43,40.51,40.39,40.49,79400.0,40.43,40.51,40.39,40.49,79400.0
2012-04-19 15:35:00,40.5,40.52,40.46,40.49,69600.0,40.5,40.52,40.46,40.49,69600.0
2012-04-19 15:40:00,40.48,40.5,40.45,40.47,52800.0,40.48,40.5,40.45,40.47,52800.0
2012-04-19 15:45:00,40.47,40.63,40.47,40.59,112500.0,40.47,40.63,40.47,40.59,112500.0
2012-04-19 15:50:00,40.6,40.62,40.52,40.56,109500.0,40.6,40.62,40.52,40.56,109500.0
2012-04-19 15:55:00,40.56,40.61,40.55,40.58,118400.0,40.56,40.61,40.55,40.58,118400.0
2012-04-20 09:30:00,40.67,40.82,40.43,40.76,225200.0,40.67,40.82,40.43,40.76,225200.0
2012-04-20 09:35:00,40.79,40.86,40.65,40.73,35900.0,40.79,40.86,40.65,40.73,35900.0
2012-04-20 09:40:00,40.73,40.86,40.61,40.62,40000.0,40.73,40.86,40.61,40.62,40000.0
2012-04-20 09:45:00,40.63,40.68,40.56,40.61,23200.0,40.63,40.68,40.56,40.61,23200.0
2012-04-20 09:50:00,40.62,40.78,40.59,40.59,35400.0,40.62,40.78,40.59,40.59,35400.0
2012-04-20 09:55:00,40.6,40.65,40.53,40.62,49800.0,40.6,40.65,40.53,40.62,49800.0
2012-04-20 10:00:00,40.62,40.62,40.55,40.59,64600.0,40.62,40.62,40.55,40.59,64600.0
2012-04-20 10:05:00,40.59,40.65,40.5,40.61,31700.0,40.59,40.65,40.5,40.61,31700.0
2012-04-20 10:10:00,40.6,40.75,40.6,40.73,22200.0,40.6,40.75,40.6,40.73,22200.0
2012-04-20 10:15:00,40.74,40.77,40.59,40.6,42200.0,40.74,40.77,40.59,40.6,42200.0
2012-04-20 10:20:00,40.61,40.62,40.52,40.6,20000.0,40.61,40.62,40.52,40.6,20000.0
2012-04-20 10:25:00,40.6,40.76,40.6,40.66,16400.0,40.6,40.76,40.6,40.66,16400.0
2012-04-20 10:30:00,40.67,40.87,40.67,40.85,15400.0,40.67,40.87,40.67,40.85,15400.0
2012-04-20 10:35:00,40.86,40.93,40.84,40.93,13900.0,40.86,40.93,40.84,40.93,13900.0
2012-04-20 10:40:00,40.93,40.95,40.91,40.92,12600.0,40.93,40.95,40.91,40.92,12600.0
2012-04-20 10:45:00,40.91,40.93,40.86,40.93,11900.0,40.91,40.93,40.86,40.93,11900.0
2012-04-20 10:50:00,40.93,40.96,40.88,40.9,18600.0,40.93,40.96,40.88,40.9,18600.0
2012-04-20 10:55:00,40.9,40.92,40.84,40.85,11200.0,40.9,40.92,40.84,40.85,11200.0
2012-04-20 11:00:00,40.86,40.88,40.79,40.84,10200.0,40.86,40.88,40.79,40.84,10200.0
2012-04-20 11:05:00,40.84,40.84,40.75,40.75,16400.0,40.84,40.84,40.75,40.75,16400.0
2012-04-20 11:10:00,40.75,40.79,40.75,40.77,10300.0,40.75,40.79,40.75,40.77,10300.0
2012-04-20 11:15:00,40.77,40.81,40.74,40.76,38700.0,40.77,40.81,40.74,40.76,38700.0
2012-04-20 11:20:00,40.77,40.82,40.77,40.78,14400.0,40.77,40.82,40.77,40.78,14400.0
2012-04-20 11:25:00,40.77,40.81,40.76,40.77,24200.0,40.77,40.81,40.76,40.77,24200.0
2012-04-20 11:30:00,40.77,40.8,40.76,40.79,18600.0,40.77,40.8,40.76,40.79,18600.0
2012-04-20 11:35:00,40.79,40.8,40.71,40.74,30100.0,40.79,40.8,40.71,40.74,30100.0
2012-04-20 11:40:00,40.75,40.77,40.71,40.73,22600.0,40.75,40.77,40.71,40.73,22600.0
2012-04-20 11:45:00,40.73,40.8,40.73,40.77,20400.0,40.73,40.8,40.73,40.77,20400.0
2012-04-20 11:50:00,40.78,40.82,40.78,40.79,23900.0,40.78,40.82,40.78,40.79,23900.0
2012-04-20 11:55:00,40.78,40.81,40.75,40.8,17900.0,40.78,40.81,40.75,40.8,17900.0
2012-04-20 12:00:00,40.8,40.88,40.8,40.87,18900.0,40.8,40.88,40.8,40.87,18900.0
2012-04-20 12:05:00,40.88,40.9,40.79,40.79,16200.0,40.88,40.9,40.79,40.79,16200.0
2012-04-20 12:10:00,40.8,40.88,40.77,40.88,12100.0,40.8,40.88,40.77,40.88,12100.0
2012-04-20 12:15:00,40.88,40.89,40.85,40.88,12500.0,40.88,40.89,40.85,40.88,12500.0
2012-04-20 12:20:00,40.88,40.93,40.85,40.91,43100.0,40.88,40.93,40.85,40.91,43100.0
2012-04-20 12:25:00,40.92,40.96,40.92,40.94,5200.0,40.92,40.96,40.92,40.94,5200.0
2012-04-20 12:30:00,40.95,40.98,40.95,40.97,2500.0,40.95,40.98,40.95,40.97,2500.0
2012-04-20 12:35:00,40.97,41.01,40.97,40.99,12900.0,40.97,41.01,40.97,40.99,12900.0
2012-04-20 12:40:00,40.98,40.98,40.9,40.92,20000.0,40.98,40.98,40.9,40.92,20000.0
2012-04-20 12:45:00,40.92,40.96,40.89,40.94,23000.0,40.92,40.96,40.89,40.94,23000.0
2012-04-20 12:50:00,40.93,40.97,40.93,40.97,20000.0,40.93,40.97,40.93,40.97,20000.0
2012-04-20 12:55:00,40.97,40.99,40.94,40.95,10700.0,40.97,40.99,40.94,40.95,10700.0
2012-04-20 13:00:00,40.94,40.96,40.92,40.96,7000.0,40.94,40.96,40.92,40.96,7000.0
2012-04-20 13:05:00,40.96,40.99,40.95,40.97,4200.0,40.96,40.99,40.95,40.97,4200.0
2012-04-20 13:10:00,40.97,40.99,40.95,40.95,28000.0,40.97,40.99,40.95,40.95,28000.0
2012-04-20 13:15:00,40.95,40.96,40.89,40.95,11900.0,40.95,40.96,40.89,40.95,11900.0
2012-04-20 13:20:00,40.94,40.95,40.92,40.92,7200.0,40.94,40.95,40.92,40.92,7200.0
2012-04-20 13:25:00,40.9,40.9,40.85,40.87,6900.0,40.9,40.9,40.85,40.87,6900.0
2012-04-20 13:30:00,40.86,40.87,40.81,40.81,6500.0,40.86,40.87,40.81,40.81,6500.0
2012-04-20 13:35:00,40.81,40.82,40.8,40.81,5700.0,40.81,40.82,40.8,40.81,5700.0
2012-04-20 13:40:00,40.81,40.83,40.8,40.8,10900.0,40.81,40.83,40.8,40.8,10900.0
2012-04-20 13:45:00,40.79,40.82,40.77,40.82,9800.0,40.79,40.82,40.77,40.82,9800.0
2012-04-20 13:50:00,40.81,40.82,40.65,40.69,15000.0,40.81,40.82,40.65,40.69,15000.0
2012-04-20 13:55:00,40.69,40.71,40.65,40.71,13500.0,40.69,40.71,40.65,40.71,13500.0
2012-04-20 14:00:00,40.7,40.75,40.69,40.74,14500.0,40.7,40.75,40.69,40.74,14500.0
2012-04-20 14:05:00,40.74,40.74,40.6,40.6,33200.0,40.74,40.74,40.6,40.6,33200.0
2012-04-20 14:10:00,40.6,40.69,40.59,40.68,11400.0,40.6,40.69,40.59,40.68,11400.0
2012-04-20 14:15:00,40.67,40.71,40.65,40.65,8100.0,40.67,40.71,40.65,40.65,8100.0
2012-04-20 14:20:00,40.66,40.66,40.63,40.64,13000.0,40.66,40.66,40.63,40.64,13000.0
2012-04-20 14:25:00,40.64,40.73,40.64,40.71,8100.0,40.64,40.73,40.64,40.71,8100.0
2012-04-20 14:30:00,40.7,40.71,40.66,40.67,13100.0,40.7,40.71,40.66,40.67,13100.0
2012-04-20 14:35:00,40.66,40.67,40.63,40.66,8700.0,40.66,40.67,40.63,40.66,8700.0
2012-04-20 14:40:00,40.67,40.69,40.67,40.68,7600.0,40.67,40.69,40.67,40.68,7600.0
2012-04-20 14:45:00,40.66,40.66,40.62,40.65,10300.0,40.66,40.66,40.62,40.65,10300.0
2012-04-20 14:50:00,40.64,40.66,40.62,40.64,11400.0,40.64,40.66,40.62,40.64,11400.0
2012-04-20 14:55:00,40.64,40.64,40.52,40.56,16800.0,40.64,40.64,40.52,40.56,16800.0
2012-04-20 15:00:00,40.56,40.57,40.54,40.57,8900.0,40.56,40.57,40.54,40.57,8900.0
2012-04-20 15:05:00,40.57,40.59,40.48,40.48,24000.0,40.57,40.59,40.48,40.48,24000.0
2012-04-20 15:10:00,40.48,40.54,40.43,40.54,20100.0,40.48,40.54,40.43,40.54,20100.0
2012-04-20 15:15:00,40.55,40.57,40.52,40.56,18100.0,40.55,40.57,40.52,40.56,18100.0
2012-04-20 15:20:00,40.57,40.59,40.48,40.5,22500.0,40.57,40.59,40.48,40.5,22500.0
2012-04-20 15:25:00,40.49,40.53,40.47,40.49,21500.0,40.49,40.53,40.47,40.49,21500.0
2012-04-20 15:30:00,40.49,40.58,40.48,40.52,24200.0,40.49,40.58,40.48,40.52,24200.0
2012-04-20 15:35:00,40.52,40.58,40.48,40.58,25700.0,40.52,40.58,40.48,40.58,25700.0
2012-04-20 15:40:00,40.58,40.59,40.49,40.49,38900.0,40.58,40.59,40.49,40.49,38900.0
2012-04-20 15:45:00,40.5,40.51,40.44,40.45,30000.0,40.5,40.51,40.44,40.45,30000.0
2012-04-20 15:50:00,40.45,40.46,40.41,40.44,35900.0,40.45,40.46,40.41,40.44,35900.0
2012-04-20 15:55:00,40.45,40.47,40.42,40.43,113200.0,40.45,40.47,40.42,40.43,113200.0
2012-04-23 09:30:00,39.86,39.95,39.2,39.31,52100.0,39.86,39.95,39.2,39.31,52100.0
2012-04-23 09:35:00,39.32,39.46,39.21,39.45,34100.0,39.32,39.46,39.21,39.45,34100.0
2012-04-23 09:40:00,39.42,39.44,39.08,39.1,88900.0,39.42,39.44,39.08,39.1,88900.0
2012-04-23 09:45:00,39.1,39.12,38.86,38.98,106800.0,39.1,39.12,38.86,38.98,106800.0
2012-04-23 09:50:00,38.96,39.04,38.84,38.99,50100.0,38.96,39.04,38.84,38.99,50100.0
2012-04-23 09:55:00,38.99,39.0,38.89,38.96,26200.0,38.99,39.0,38.89,38.96,26200.0
2012-04-23 10:00:00,38.95,38.97,38.88,38.94,25000.0,38.95,38.97,38.88,38.94,25000.0
2012-04-23 10:05:00,38.93,38.94,38.79,38.9,42700.0,38.93,38.94,38.79,38.9,42700.0
2012-04-23 10:10:00,38.9,38.98,38.89,38.98,18600.0,38.9,38.98,38.89,38.98,18600.0
2012-04-23 10:15:00,38.97,39.0,38.92,38.92,42500.0,38.97,39.0,38.92,38.92,42500.0
2012-04-23 10:20:00,38.91,39.02,38.87,38.98,45200.0,38.91,39.02,38.87,38.98,45200.0
2012-04-23 10:25:00,38.98,39.01,38.97,39.01,35200.0,38.98,39.01,38.97,39.01,35200.0
2012-04-23 10:30:00,39.0,39.0,38.9,38.98,21200.0,39.0,39.0,38.9,38.98,21200.0
2012-04-23 10:35:00,38.98,38.99,38.91,38.95,43600.0,38.98,38.99,38.91,38.95,43600.0
2012-04-23 10:40:00,38.94,38.95,38.84,38.89,40100.0,38.94,38.95,38.84,38.89,40100.0
2012-04-23 10:45:00,38.88,38.88,38.82,38.87,21200.0,38.88,38.88,38.82,38.87,21200.0
2012-04-23 10:50:00,38.88,38.91,38.83,38.89,36700.0,38.88,38.91,38.83,38.89,36700.0
2012-04-23 10:55:00,38.87,38.92,38.85,38.86,19100.0,38.87,38.92,38.85,38.86,19100.0
2012-04-23 11:00:00,38.87,38.87,38.75,38.8,30400.0,38.87,38.87,38.75,38.8,30400.0
2012-04-23 11:05:00,38.79,38.93,38.78,38.93,14600.0,38.79,38.93,38.78,38.93,14600.0
2012-04-23 11:10:00,38.94,39.0,38.92,38.99,28400.0,38.94,39.0,38.92,38.99,28400.0
2012-04-23 11:15:00,38.99,38.99,38.94,38.99,18000.0,38.99,38.99,38.94,38.99,18000.0
2012-04-23 11:20:00,38.99,39.03,38.97,38.98,20900.0,38.99,39.03,38.97,38.98,20900.0
2012-04-23 11:25:00,38.98,39.05,38.97,39.0,18900.0,38.98,39.05,38.97,39.0,18900.0
2012-04-23 11:30:00,39.0,39.03,38.98,39.01,24200.0,39.0,39.03,38.98,39.01,24200.0
2012-04-23 11:35:00,39.0,39.05,38.98,38.99,19700.0,39.0,39.05,38.98,38.99,19700.0
2012-04-23 11:40:00,38.99,38.99,38.95,38.95,12100.0,38.99,38.99,38.95,38.95,12100.0
2012-04-23 11:45:00,38.96,38.98,38.95,38.97,12700.0,38.96,38.98,38.95,38.97,12700.0
2012-04-23 11:50:00,38.98,38.98,38.94,38.95,17900.0,38.98,38.98,38.94,38.95,17900.0
2012-04-23 11:55:00,38.96,38.98,38.94,38.97,17400.0,38.96,38.98,38.94,38.97,17400.0
2012-04-23 12:00:00,38.97,38.98,38.95,38.97,84600.0,38.97,38.98,38.95,38.97,84600.0
2012-04-23 12:05:00,38.98,38.99,38.96,38.98,40500.0,38.98,38.99,38.96,38.98,40500.0
2012-04-23 12:10:00,38.98,38.98,38.95,38.98,81600.0,38.98,38.98,38.95,38.98,81600.0
2012-04-23 12:15:00,38.98,38.98,38.96,38.96,15400.0,38.98,38.98,38.96,38.96,15400.0
2012-04-23 12:20:00,38.96,38.98,38.96,38.98,16100.0,38.96,38.98,38.96,38.98,16100.0
2012-04-23 12:25:00,38.98,38.98,38.97,38.98,19400.0,38.98,38.98,38.97,38.98,19400.0
2012-04-23 12:30:00,38.98,38.98,38.96,38.98,26400.0,38.98,38.98,38.96,38.98,26400.0
2012-04-23 12:35:00,38.97,38.98,38.96,38.96,27100.0,38.97,38.98,38.96,38.96,27100.0
2012-04-23 12:40:00,38.97,38.98,38.94,38.97,32900.0,38.97,38.98,38.94,38.97,32900.0
2012-04-23 12:45:00,38.98,38.98,38.95,38.96,21500.0,38.98,38.98,38.95,38.96,21500.0
2012-04-23 12:50:00,38.96,38.97,38.89,38.9,27600.0,38.96,38.97,38.89,38.9,27600.0
2012-04-23 12:55:00,38.9,38.92,38.89,38.9,32700.0,38.9,38.92,38.89,38.9,32700.0
2012-04-23 13:00:00,38.9,38.92,38.87,38.87,26600.0,38.9,38.92,38.87,38.87,26600.0
2012-04-23 13:05:00,38.88,38.91,38.86,38.9,23800.0,38.88,38.91,38.86,38.9,23800.0
2012-04-23 13:10:00,38.9,38.97,38.9,38.96,24900.0,38.9,38.97,38.9,38.96,24900.0
2012-04-23 13:15:00,38.96,38.97,38.93,38.97,16200.0,38.96,38.97,38.93,38.97,16200.0
2012-04-23 13:20:00,38.97,38.98,38.96,38.98,9400.0,38.97,38.98,38.96,38.98,9400.0
2012-04-23 13:25:00,38.98,38.98,38.92,38.95,33700.0,38.98,38.98,38.92,38.95,33700.0
2012-04-23 13:30:00,38.95,38.97,38.94,38.95,20700.0,38.95,38.97,38.94,38.95,20700.0
2012-04-23 13:35:00,38.95,38.98,38.95,38.97,14500.0,38.95,38.98,38.95,38.97,14500.0
2012-04-23 13:40:00,38.97,38.98,38.93,38.94,27300.0,38.97,38.98,38.93,38.94,27300.0
2012-04-23 13:45:00,38.94,38.96,38.85,38.87,39800.0,38.94,38.96,38.85,38.87,39800.0
2012-04-23 13:50:00,38.88,38.89,38.8,38.83,30200.0,38.88,38.89,38.8,38.83,30200.0
2012-04-23 13:55:00,38.83,38.89,38.83,38.88,10200.0,38.83,38.89,38.83,38.88,10200.0
2012-04-23 14:00:00,38.88,38.89,38.73,38.78,50000.0,38.88,38.89,38.73,38.78,50000.0
2012-04-23 14:05:00,38.77,38.79,38.71,38.77,32600.0,38.77,38.79,38.71,38.77,32600.0
2012-04-23 14:10:00,38.78,38.84,38.75,38.82,42000.0,38.78,38.84,38.75,38.82,42000.0
2012-04-23 14:15:00,38.82,38.92,38.82,38.9,15200.0,38.82,38.92,38.82,38.9,15200.0
2012-04-23 14:20:00,38.91,39.02,38.91,38.98,78100.0,38.91,39.02,38.91,38.98,78100.0
2012-04-23 14:25:00,38.99,38.99,38.95,38.99,25200.0,38.99,38.99,38.95,38.99,25200.0
2012-04-23 14:30:00,38.99,39.11,38.98,39.08,36300.0,38.99,39.11,38.98,39.08,36300.0
2012-04-23 14:35:00,39.08,39.1,39.06,39.07,22600.0,39.08,39.1,39.06,39.07,22600.0
2012-04-23 14:40:00,39.07,39.09,39.03,39.04,28100.0,39.07,39.09,39.03,39.04,28100.0
2012-04-23 14:45:00,39.05,39.08,38.98,39.02,21800.0,39.05,39.08,38.98,39.02,21800.0
2012-04-23 14:50:00,39.01,39.02,38.98,39.02,14300.0,39.01,39.02,38.98,39.02,14300.0
2012-04-23 14:55:00,39.02,39.03,38.98,38.98,21300.0,39.02,39.03,38.98,38.98,21300.0
2012-04-23 15:00:00,38.99,39.05,38.98,39.02,28000.0,38.99,39.05,38.98,39.02,28000.0
2012-04-23 15:05:00,39.02,39.09,38.98,39.0,34600.0,39.02,39.09,38.98,39.0,34600.0
2012-04-23 15:10:00,39.01,39.05,38.99,39.01,28000.0,39.01,39.05,38.99,39.01,28000.0
2012-04-23 15:15:00,39.02,39.1,39.01,39.09,32100.0,39.02,39.1,39.01,39.09,32100.0
2012-04-23 15:20:00,39.09,39.09,39.0,39.01,68000.0,39.09,39.09,39.0,39.01,68000.0
2012-04-23 15:25:00,39.01,39.05,39.01,39.04,49900.0,39.01,39.05,39.01,39.04,49900.0
2012-04-23 15:30:00,39.04,39.06,38.98,39.02,193300.0,39.04,39.06,38.98,39.02,193300.0
2012-04-23 15:35:00,39.02,39.06,39.01,39.04,39300.0,39.02,39.06,39.01,39.04,39300.0
2012-04-23 15:40:00,39.05,39.08,39.01,39.05,80800.0,39.05,39.08,39.01,39.05,80800.0
2012-04-23 15:45:00,39.05,39.07,38.99,39.03,131000.0,39.05,39.07,38.99,39.03,131000.0
2012-04-23 15:50:00,39.02,39.04,38.94,39.04,196400.0,39.02,39.04,38.94,39.04,196400.0
2012-04-23 15:55:00,39.04,39.04,38.99,39.04,165300.0,39.04,39.04,38.99,39.04,165300.0
2012-04-24 09:30:00,39.22,39.22,38.76,38.77,49200.0,39.22,39.22,38.76,38.77,49200.0
2012-04-24 09:35:00,38.77,38.84,38.66,38.77,52300.0,38.77,38.84,38.66,38.77,52300.0
2012-04-24 09:40:00,38.77,38.87,38.69,38.78,46700.0,38.77,38.87,38.69,38.78,46700.0
2012-04-24 09:45:00,38.76,38.89,38.69,38.88,34000.0,38.76,38.89,38.69,38.88,34000.0
2012-04-24 09:50:00,38.86,38.86,38.79,38.8,43100.0,38.86,38.86,38.79,38.8,43100.0
2012-04-24 09:55:00,38.79,38.82,38.69,38.79,55500.0,38.79,38.82,38.69,38.79,55500.0
2012-04-24 10:00:00,38.76,38.93,38.76,38.9,41200.0,38.76,38.93,38.76,38.9,41200.0
2012-04-24 10:05:00,38.89,39.05,38.87,39.01,27000.0,38.89,39.05,38.87,39.01,27000.0
2012-04-24 10:10:00,39.01,39.07,38.94,38.94,30300.0,39.01,39.07,38.94,38.94,30300.0
2012-04-24 10:15:00,38.95,38.97,38.87,38.95,45500.0,38.95,38.97,38.87,38.95,45500.0
2012-04-24 10:20:00,38.94,38.94,38.82,38.84,23500.0,38.94,38.94,38.82,38.84,23500.0
2012-04-24 10:25:00,38.83,38.87,38.77,38.78,27900.0,38.83,38.87,38.77,38.78,27900.0
2012-04-24 10:30:00,38.77,38.9,38.77,38.86,22900.0,38.77,38.9,38.77,38.86,22900.0
2012-04-24 10:35:00,38.86,38.86,38.77,38.78,15500.0,38.86,38.86,38.77,38.78,15500.0
2012-04-24 10:40:00,38.78,38.84,38.76,38.84,14800.0,38.78,38.84,38.76,38.84,14800.0
2012-04-24 10:45:00,38.84,38.91,38.84,38.9,12400.0,38.84,38.91,38.84,38.9,12400.0
2012-04-24 10:50:00,38.89,38.89,38.79,38.81,13100.0,38.89,38.89,38.79,38.81,13100.0
2012-04-24 10:55:00,38.8,38.86,38.79,38.82,18600.0,38.8,38.86,38.79,38.82,18600.0
2012-04-24 11:00:00,38.81,38.84,38.75,38.75,12500.0,38.81,38.84,38.75,38.75,12500.0
2012-04-24 11:05:00,38.73,38.77,38.69,38.77,13700.0,38.73,38.77,38.69,38.77,13700.0
2012-04-24 11:10:00,38.78,38.94,38.78,38.94,17200.0,38.78,38.94,38.78,38.94,17200.0
2012-04-24 11:15:00,38.93,38.95,38.87,38.87,19500.0,38.93,38.95,38.87,38.87,19500.0
2012-04-24 11:20:00,38.88,38.88,38.84,38.87,9200.0,38.88,38.88,38.84,38.87,9200.0
2012-04-24 11:25:00,38.88,38.9,38.85,38.87,8300.0,38.88,38.9,38.85,38.87,8300.0
2012-04-24 11:30:00,38.87,38.9,38.84,38.87,15700.0,38.87,38.9,38.84,38.87,15700.0
2012-04-24 11:35:00,38.87,38.89,38.82,38.86,20500.0,38.87,38.89,38.82,38.86,20500.0
2012-04-24 11:40:00,38.86,38.93,38.85,38.92,19300.0,38.86,38.93,38.85,38.92,19300.0
2012-04-24 11:45:00,38.92,38.94,38.89,38.94,13200.0,38.92,38.94,38.89,38.94,13200.0
2012-04-24 11:50:00,38.94,38.97,38.94,38.96,16200.0,38.94,38.97,38.94,38.96,16200.0
2012-04-24 11:55:00,38.95,38.96,38.88,38.89,16900.0,38.95,38.96,38.88,38.89,16900.0
2012-04-24 12:00:00,38.9,38.92,38.88,38.91,19200.0,38.9,38.92,38.88,38.91,19200.0
2012-04-24 12:05:00,38.91,38.91,38.85,38.85,8600.0,38.91,38.91,38.85,38.85,8600.0
2012-04-24 12:10:00,38.86,38.9,38.85,38.9,9500.0,38.86,38.9,38.85,38.9,9500.0
2012-04-24 12:15:00,38.89,38.89,38.82,38.83,10000.0,38.89,38.89,38.82,38.83,10000.0
2012-04-24 12:20:00,38.83,38.83,38.77,38.79,10400.0,38.83,38.83,38.77,38.79,10400.0
2012-04-24 12:25:00,38.79,38.82,38.77,38.8,8700.0,38.79,38.82,38.77,38.8,8700.0
2012-04-24 12:30:00,38.81,38.82,38.77,38.77,10300.0,38.81,38.82,38.77,38.77,10300.0
2012-04-24 12:35:00,38.77,38.77,38.69,38.7,13800.0,38.77,38.77,38.69,38.7,13800.0
2012-04-24 12:40:00,38.7,38.7,38.63,38.65,11700.0,38.7,38.7,38.63,38.65,11700.0
2012-04-24 12:45:00,38.65,38.65,38.63,38.64,6700.0,38.65,38.65,38.63,38.64,6700.0
2012-04-24 12:50:00,38.64,38.67,38.62,38.62,10700.0,38.64,38.67,38.62,38.62,10700.0
2012-04-24 12:55:00,38.62,38.62,38.56,38.57,12800.0,38.62,38.62,38.56,38.57,12800.0
2012-04-24 13:00:00,38.58,38.59,38.58,38.59,3300.0,38.58,38.59,38.58,38.59,3300.0
2012-04-24 13:05:00,38.58,38.64,38.58,38.63,19200.0,38.58,38.64,38.58,38.63,19200.0
2012-04-24 13:10:00,38.64,38.68,38.64,38.65,26300.0,38.64,38.68,38.64,38.65,26300.0
2012-04-24 13:15:00,38.65,38.68,38.65,38.68,25900.0,38.65,38.68,38.65,38.68,25900.0
2012-04-24 13:20:00,38.67,38.69,38.65,38.66,14900.0,38.67,38.69,38.65,38.66,14900.0
2012-04-24 13:25:00,38.67,38.67,38.65,38.66,14700.0,38.67,38.67,38.65,38.66,14700.0
2012-04-24 13:30:00,38.65,38.71,38.65,38.68,16300.0,38.65,38.71,38.65,38.68,16300.0
2012-04-24 13:35:00,38.69,38.69,38.65,38.66,12700.0,38.69,38.69,38.65,38.66,12700.0
2012-04-24 13:40:00,38.67,38.69,38.65,38.68,23500.0,38.67,38.69,38.65,38.68,23500.0
2012-04-24 13:45:00,38.68,38.69,38.65,38.68,10500.0,38.68,38.69,38.65,38.68,10500.0
2012-04-24 13:50:00,38.67,38.67,38.64,38.65,36100.0,38.67,38.67,38.64,38.65,36100.0
2012-04-24 13:55:00,38.65,38.65,38.56,38.56,65600.0,38.65,38.65,38.56,38.56,65600.0
2012-04-24 14:00:00,38.56,38.56,38.52,38.54,23600.0,38.56,38.56,38.52,38.54,23600.0
2012-04-24 14:05:00,38.55,38.61,38.52,38.61,55900.0,38.55,38.61,38.52,38.61,55900.0
2012-04-24 14:10:00,38.61,38.61,38.56,38.6,26900.0,38.61,38.61,38.56,38.6,26900.0
2012-04-24 14:15:00,38.61,38.62,38.55,38.58,20100.0,38.61,38.62,38.55,38.58,20100.0
2012-04-24 14:20:00,38.56,38.57,38.52,38.52,9800.0,38.56,38.57,38.52,38.52,9800.0
2012-04-24 14:25:00,38.52,38.53,38.46,38.51,31400.0,38.52,38.53,38.46,38.51,31400.0
2012-04-24 14:30:00,38.51,38.52,38.48,38.51,32200.0,38.51,38.52,38.48,38.51,32200.0
2012-04-24 14:35:00,38.51,38.55,38.5,38.54,24700.0,38.51,38.55,38.5,38.54,24700.0
2012-04-24 14:40:00,38.55,38.57,38.52,38.56,16100.0,38.55,38.57,38.52,38.56,16100.0
2012-04-24 14:45:00,38.56,38.67,38.54,38.64,43400.0,38.56,38.67,38.54,38.64,43400.0
2012-04-24 14:50:00,38.64,38.72,38.64,38.71,26100.0,38.64,38.72,38.64,38.71,26100.0
2012-04-24 14:55:00,38.7,38.71,38.65,38.65,20100.0,38.7,38.71,38.65,38.65,20100.0
2012-04-24 15:00:00,38.65,38.65,38.6,38.64,19200.0,38.65,38.65,38.6,38.64,19200.0
2012-04-24 15:05:00,38.63,38.66,38.61,38.66,8800.0,38.63,38.66,38.61,38.66,8800.0
2012-04-24 15:10:00,38.65,38.66,38.59,38.59,12000.0,38.65,38.66,38.59,38.59,12000.0
2012-04-24 15:15:00,38.59,38.62,38.55,38.56,21800.0,38.59,38.62,38.55,38.56,21800.0
2012-04-24 15:20:00,38.57,38.66,38.55,38.63,22600.0,38.57,38.66,38.55,38.63,22600.0
2012-04-24 15:25:00,38.65,38.65,38.59,38.61,17400.0,38.65,38.65,38.59,38.61,17400.0
2012-04-24 15:30:00,38.62,38.69,38.61,38.69,22000.0,38.62,38.69,38.61,38.69,22000.0
2012-04-24 15:35:00,38.68,38.71,38.66,38.69,25700.0,38.68,38.71,38.66,38.69,25700.0
2012-04-24 15:40:00,38.68,38.69,38.66,38.67,16600.0,38.68,38.69,38.66,38.67,16600.0
2012-04-24 15:45:00,38.67,38.73,38.67,38.69,35400.0,38.67,38.73,38.67,38.69,35400.0
2012-04-24 15:50:00,38.68,38.68,38.63,38.65,41900.0,38.68,38.68,38.63,38.65,41900.0
2012-04-24 15:55:00,38.65,38.72,38.64,38.72,76600.0,38.65,38.72,38.64,38.72,76600.0
2012-04-25 09:30:00,39.24,39.3,38.98,39.18,38600.0,39.24,39.3,38.98,39.18,38600.0
2012-04-25 09:35:00,39.18,39.21,39.02,39.08,59800.0,39.18,39.21,39.02,39.08,59800.0
2012-04-25 09:40:00,39.08,39.14,38.98,39.13,36100.0,39.08,39.14,38.98,39.13,36100.0
2012-04-25 09:45:00,39.13,39.28,39.13,39.26,30000.0,39.13,39.28,39.13,39.26,30000.0
2012-04-25 09:50:00,39.25,39.41,39.25,39.41,26500.0,39.25,39.41,39.25,39.41,26500.0
2012-04-25 09:55:00,39.42,39.47,39.32,39.37,19800.0,39.42,39.47,39.32,39.37,19800.0
2012-04-25 10:00:00,39.39,39.46,39.33,39.37,22500.0,39.39,39.46,39.33,39.37,22500.0
2012-04-25 10:05:00,39.35,39.44,39.32,39.41,18700.0,39.35,39.44,39.32,39.41,18700.0
2012-04-25 10:10:00,39.4,39.4,39.29,39.3,20000.0,39.4,39.4,39.29,39.3,20000.0
2012-04-25 10:15:00,39.3,39.33,39.22,39.24,20200.0,39.3,39.33,39.22,39.24,20200.0
2012-04-25 10:20:00,39.25,39.31,39.19,39.19,8900.0,39.25,39.31,39.19,39.19,8900.0
2012-04-25 10:25:00,39.18,39.23,39.17,39.17,10500.0,39.18,39.23,39.17,39.17,10500.0
2012-04-25 10:30:00,39.17,39.22,39.13,39.14,13900.0,39.17,39.22,39.13,39.14,13900.0
2012-04-25 10:35:00,39.15,39.2,39.15,39.17,6400.0,39.15,39.2,39.15,39.17,6400.0
2012-04-25 10:40:00,39.18,39.21,39.16,39.17,41300.0,39.18,39.21,39.16,39.17,41300.0
2012-04-25 10:45:00,39.16,39.18,39.12,39.12,10300.0,39.16,39.18,39.12,39.12,10300.0
2012-04-25 10:50:00,39.12,39.16,39.1,39.11,30700.0,39.12,39.16,39.1,39.11,30700.0
2012-04-25 10:55:00,39.11,39.14,39.09,39.1,11200.0,39.11,39.14,39.09,39.1,11200.0
2012-04-25 11:00:00,39.09,39.11,39.05,39.06,6200.0,39.09,39.11,39.05,39.06,6200.0
2012-04-25 11:05:00,39.07,39.08,38.99,39.03,9500.0,39.07,39.08,38.99,39.03,9500.0
2012-04-25 11:10:00,39.02,39.05,38.99,39.0,10400.0,39.02,39.05,38.99,39.0,10400.0
2012-04-25 11:15:00,38.99,39.01,38.98,38.99,13500.0,38.99,39.01,38.98,38.99,13500.0
2012-04-25 11:20:00,39.01,39.08,39.01,39.04,3200.0,39.01,39.08,39.01,39.04,3200.0
2012-04-25 11:25:00,39.05,39.14,39.03,39.14,12400.0,39.05,39.14,39.03,39.14,12400.0
2012-04-25 11:30:00,39.14,39.17,39.11,39.14,12000.0,39.14,39.17,39.11,39.14,12000.0
2012-04-25 11:35:00,39.14,39.17,39.14,39.16,8100.0,39.14,39.17,39.14,39.16,8100.0
2012-04-25 11:40:00,39.16,39.22,39.16,39.19,11100.0,39.16,39.22,39.16,39.19,11100.0
2012-04-25 11:45:00,39.19,39.19,39.13,39.15,8500.0,39.19,39.19,39.13,39.15,8500.0
2012-04-25 11:50:00,39.15,39.18,39.14,39.17,7300.0,39.15,39.18,39.14,39.17,7300.0
2012-04-25 11:55:00,39.16,39.17,39.14,39.14,8000.0,39.16,39.17,39.14,39.14,8000.0
2012-04-25 12:00:00,39.15,39.18,39.14,39.18,5500.0,39.15,39.18,39.14,39.18,5500.0
2012-04-25 12:05:00,39.17,39.23,39.17,39.22,5000.0,39.17,39.23,39.17,39.22,5000.0
2012-04-25 12:10:00,39.22,39.25,39.21,39.24,8500.0,39.22,39.25,39.21,39.24,8500.0
2012-04-25 12:15:00,39.24,39.24,39.2,39.21,7700.0,39.24,39.24,39.2,39.21,7700.0
2012-04-25 12:20:00,39.21,39.23,39.2,39.22,7600.0,39.21,39.23,39.2,39.22,7600.0
2012-04-25 12:25:00,39.22,39.22,39.15,39.2,13400.0,39.22,39.22,39.15,39.2,13400.0
2012-04-25 12:30:00,39.2,39.2,39.1,39.15,8700.0,39.2,39.2,39.1,39.15,8700.0
2012-04-25 12:35:00,39.15,39.23,39.05,39.08,23500.0,39.15,39.23,39.05,39.08,23500.0
2012-04-25 12:40:00,39.07,39.12,39.05,39.1,13000.0,39.07,39.12,39.05,39.1,13000.0
2012-04-25 12:45:00,39.09,39.15,39.08,39.09,6900.0,39.09,39.15,39.08,39.09,6900.0
2012-04-25 12:50:00,39.08,39.11,39.08,39.11,8200.0,39.08,39.11,39.08,39.11,8200.0
2012-04-25 12:55:00,39.1,39.19,39.09,39.19,6400.0,39.1,39.19,39.09,39.19,6400.0
2012-04-25 13:00:00,39.21,39.25,39.19,39.22,5800.0,39.21,39.25,39.19,39.22,5800.0
2012-04-25 13:05:00,39.23,39.33,39.23,39.32,10300.0,39.23,39.33,39.23,39.32,10300.0
2012-04-25 13:10:00,39.32,39.32,39.3,39.3,7900.0,39.32,39.32,39.3,39.3,7900.0
2012-04-25 13:15:00,39.3,39.33,39.3,39.32,6000.0,39.3,39.33,39.3,39.32,6000.0
2012-04-25 13:20:00,39.34,39.35,39.31,39.33,6400.0,39.34,39.35,39.31,39.33,6400.0
2012-04-25 13:25:00,39.34,39.36,39.29,39.33,15500.0,39.34,39.36,39.29,39.33,15500.0
2012-04-25 13:30:00,39.32,39.33,39.29,39.3,4900.0,39.32,39.33,39.29,39.3,4900.0
2012-04-25 13:35:00,39.31,39.33,39.3,39.32,5300.0,39.31,39.33,39.3,39.32,5300.0
2012-04-25 13:40:00,39.32,39.33,39.28,39.3,2700.0,39.32,39.33,39.28,39.3,2700.0
2012-04-25 13:45:00,39.3,39.35,39.3,39.32,6900.0,39.3,39.35,39.3,39.32,6900.0
2012-04-25 13:50:00,39.32,39.34,39.32,39.33,7400.0,39.32,39.34,39.32,39.33,7400.0
2012-04-25 13:55:00,39.33,39.33,39.3,39.31,3200.0,39.33,39.33,39.3,39.31,3200.0
2012-04-25 14:00:00,39.3,39.33,39.26,39.27,19200.0,39.3,39.33,39.26,39.27,19200.0
2012-04-25 14:05:00,39.28,39.29,39.26,39.29,6300.0,39.28,39.29,39.26,39.29,6300.0
2012-04-25 14:10:00,39.3,39.33,39.3,39.32,8400.0,39.3,39.33,39.3,39.32,8400.0
2012-04-25 14:15:00,39.31,39.32,39.28,39.32,11600.0,39.31,39.32,39.28,39.32,11600.0
2012-04-25 14:20:00,39.33,39.46,39.31,39.41,29500.0,39.33,39.46,39.31,39.41,29500.0
2012-04-25 14:25:00,39.39,39.41,39.33,39.38,13300.0,39.39,39.41,39.33,39.38,13300.0
2012-04-25 14:30:00,39.38,39.4,39.28,39.31,13900.0,39.38,39.4,39.28,39.31,13900.0
2012-04-25 14:35:00,39.31,39.32,39.18,39.24,14900.0,39.31,39.32,39.18,39.24,14900.0
2012-04-25 14:40:00,39.24,39.29,39.23,39.23,11700.0,39.24,39.29,39.23,39.23,11700.0
2012-04-25 14:45:00,39.23,39.27,39.22,39.27,9900.0,39.23,39.27,39.22,39.27,9900.0
2012-04-25 14:50:00,39.26,39.26,39.22,39.22,16000.0,39.26,39.26,39.22,39.22,16000.0
2012-04-25 14:55:00,39.23,39.23,39.21,39.22,26900.0,39.23,39.23,39.21,39.22,26900.0
2012-04-25 15:00:00,39.22,39.26,39.2,39.25,22300.0,39.22,39.26,39.2,39.25,22300.0
2012-04-25 15:05:00,39.25,39.25,39.22,39.23,16800.0,39.25,39.25,39.22,39.23,16800.0
2012-04-25 15:10:00,39.23,39.26,39.23,39.23,11400.0,39.23,39.26,39.23,39.23,11400.0
2012-04-25 15:15:00,39.21,39.24,39.19,39.23,26300.0,39.21,39.24,39.19,39.23,26300.0
2012-04-25 15:20:00,39.23,39.25,39.22,39.24,12300.0,39.23,39.25,39.22,39.24,12300.0
2012-04-25 15:25:00,39.25,39.28,39.2,39.22,19000.0,39.25,39.28,39.2,39.22,19000.0
2012-04-25 15:30:00,39.22,39.26,39.21,39.25,17700.0,39.22,39.26,39.21,39.25,17700.0
2012-04-25 15:35:00,39.25,39.3,39.25,39.26,44300.0,39.25,39.3,39.25,39.26,44300.0
2012-04-25 15:40:00,39.27,39.27,39.19,39.19,44300.0,39.27,39.27,39.19,39.19,44300.0
2012-04-25 15:45:00,39.19,39.22,39.18,39.19,40100.0,39.19,39.22,39.18,39.19,40100.0
2012-04-25 15:50:00,39.19,39.26,39.19,39.25,82000.0,39.19,39.26,39.19,39.25,82000.0
2012-04-25 15:55:00,39.25,39.28,39.24,39.27,134500.0,39.25,39.28,39.24,39.27,134500.0
2012-04-26 09:30:00,39.27,39.28,39.06,39.24,28500.0,39.27,39.28,39.06,39.24,28500.0
2012-04-26 09:35:00,39.25,39.46,39.21,39.45,16600.0,39.25,39.46,39.21,39.45,16600.0
2012-04-26 09:40:00,39.47,39.57,39.4,39.51,26300.0,39.47,39.57,39.4,39.51,26300.0
2012-04-26 09:45:00,39.52,39.52,39.37,39.43,39100.0,39.52,39.52,39.37,39.43,39100.0
2012-04-26 09:50:00,39.45,39.53,39.39,39.41,40100.0,39.45,39.53,39.39,39.41,40100.0
2012-04-26 09:55:00,39.42,39.42,39.24,39.3,40100.0,39.42,39.42,39.24,39.3,40100.0
2012-04-26 10:00:00,39.3,39.4,39.27,39.38,14800.0,39.3,39.4,39.27,39.38,14800.0
2012-04-26 10:05:00,39.38,39.48,39.34,39.46,15600.0,39.38,39.48,39.34,39.46,15600.0
2012-04-26 10:10:00,39.46,39.55,39.42,39.42,43100.0,39.46,39.55,39.42,39.42,43100.0
2012-04-26 10:15:00,39.44,39.65,39.44,39.64,27100.0,39.44,39.65,39.44,39.64,27100.0
2012-04-26 10:20:00,39.63,39.63,39.57,39.59,20000.0,39.63,39.63,39.57,39.59,20000.0
2012-04-26 10:25:00,39.59,39.72,39.58,39.72,27400.0,39.59,39.72,39.58,39.72,27400.0
2012-04-26 10:30:00,39.72,39.73,39.5,39.54,64500.0,39.72,39.73,39.5,39.54,64500.0
2012-04-26 10:35:00,39.56,39.57,39.52,39.53,4400.0,39.56,39.57,39.52,39.53,4400.0
2012-04-26 10:40:00,39.53,39.69,39.52,39.69,17100.0,39.53,39.69,39.52,39.69,17100.0
2012-04-26 10:45:00,39.7,39.74,39.68,39.71,63000.0,39.7,39.74,39.68,39.71,63000.0
2012-04-26 10:50:00,39.7,39.7,39.62,39.62,31700.0,39.7,39.7,39.62,39.62,31700.0
2012-04-26 10:55:00,39.62,39.68,39.6,39.68,15700.0,39.62,39.68,39.6,39.68,15700.0
2012-04-26 11:00:00,39.68,39.69,39.65,39.69,12700.0,39.68,39.69,39.65,39.69,12700.0
2012-04-26 11:05:00,39.7,39.72,39.68,39.69,5900.0,39.7,39.72,39.68,39.69,5900.0
2012-04-26 11:10:00,39.69,39.69,39.6,39.61,13100.0,39.69,39.69,39.6,39.61,13100.0
2012-04-26 11:15:00,39.61,39.7,39.61,39.7,6300.0,39.61,39.7,39.61,39.7,6300.0
2012-04-26 11:20:00,39.69,39.8,39.69,39.8,7200.0,39.69,39.8,39.69,39.8,7200.0
2012-04-26 11:25:00,39.8,39.84,39.77,39.84,18200.0,39.8,39.84,39.77,39.84,18200.0
2012-04-26 11:30:00,39.84,39.85,39.79,39.83,9000.0,39.84,39.85,39.79,39.83,9000.0
2012-04-26 11:35:00,39.84,39.85,39.79,39.83,8600.0,39.84,39.85,39.79,39.83,8600.0
2012-04-26 11:40:00,39.83,39.83,39.82,39.83,3500.0,39.83,39.83,39.82,39.83,3500.0
2012-04-26 11:45:00,39.82,39.85,39.82,39.84,4400.0,39.82,39.85,39.82,39.84,4400.0
2012-04-26 11:50:00,39.86,39.87,39.83,39.87,22500.0,39.86,39.87,39.83,39.87,22500.0
2012-04-26 11:55:00,39.86,39.87,39.81,39.81,3500.0,39.86,39.87,39.81,39.81,3500.0
2012-04-26 12:00:00,39.81,39.83,39.8,39.81,6500.0,39.81,39.83,39.8,39.81,6500.0
2012-04-26 12:05:00,39.8,39.82,39.79,39.79,13500.0,39.8,39.82,39.79,39.79,13500.0
2012-04-26 12:10:00,39.79,39.82,39.79,39.79,11100.0,39.79,39.82,39.79,39.79,11100.0
2012-04-26 12:15:00,39.78,39.78,39.75,39.75,6600.0,39.78,39.78,39.75,39.75,6600.0
2012-04-26 12:20:00,39.74,39.75,39.7,39.7,4900.0,39.74,39.75,39.7,39.7,4900.0
2012-04-26 12:25:00,39.7,39.73,39.69,39.72,12600.0,39.7,39.73,39.69,39.72,12600.0
2012-04-26 12:30:00,39.73,39.75,39.7,39.71,8800.0,39.73,39.75,39.7,39.71,8800.0
2012-04-26 12:35:00,39.71,39.71,39.66,39.66,9200.0,39.71,39.71,39.66,39.66,9200.0
2012-04-26 12:40:00,39.67,39.68,39.65,39.66,5300.0,39.67,39.68,39.65,39.66,5300.0
2012-04-26 12:45:00,39.66,39.68,39.65,39.68,6200.0,39.66,39.68,39.65,39.68,6200.0
2012-04-26 12:50:00,39.67,39.67,39.65,39.66,3400.0,39.67,39.67,39.65,39.66,3400.0
2012-04-26 12:55:00,39.66,39.71,39.65,39.71,10300.0,39.66,39.71,39.65,39.71,10300.0
2012-04-26 13:00:00,39.7,39.73,39.7,39.72,7300.0,39.7,39.73,39.7,39.72,7300.0
2012-04-26 13:05:00,39.73,39.77,39.73,39.76,4200.0,39.73,39.77,39.73,39.76,4200.0
2012-04-26 13:10:00,39.75,39.78,39.74,39.78,5100.0,39.75,39.78,39.74,39.78,5100.0
2012-04-26 13:15:00,39.78,39.86,39.77,39.85,10300.0,39.78,39.86,39.77,39.85,10300.0
2012-04-26 13:20:00,39.85,39.9,39.85,39.88,16000.0,39.85,39.9,39.85,39.88,16000.0
2012-04-26 13:25:00,39.88,39.91,39.86,39.91,49300.0,39.88,39.91,39.86,39.91,49300.0
2012-04-26 13:30:00,39.91,39.95,39.88,39.9,10600.0,39.91,39.95,39.88,39.9,10600.0
2012-04-26 13:35:00,39.9,40.0,39.89,39.98,19600.0,39.9,40.0,39.89,39.98,19600.0
2012-04-26 13:40:00,39.99,40.0,39.96,40.0,11800.0,39.99,40.0,39.96,40.0,11800.0
2012-04-26 13:45:00,40.0,40.0,39.97,39.99,5000.0,40.0,40.0,39.97,39.99,5000.0
2012-04-26 13:50:00,40.0,40.04,40.0,40.04,6900.0,40.0,40.04,40.0,40.04,6900.0
2012-04-26 13:55:00,40.04,40.1,40.03,40.09,9800.0,40.04,40.1,40.03,40.09,9800.0
2012-04-26 14:00:00,40.09,40.13,40.08,40.1,11300.0,40.09,40.13,40.08,40.1,11300.0
2012-04-26 14:05:00,40.11,40.13,40.09,40.11,12900.0,40.11,40.13,40.09,40.11,12900.0
2012-04-26 14:10:00,40.12,40.14,40.11,40.14,6700.0,40.12,40.14,40.11,40.14,6700.0
2012-04-26 14:15:00,40.14,40.19,40.13,40.19,15300.0,40.14,40.19,40.13,40.19,15300.0
2012-04-26 14:20:00,40.18,40.26,40.17,40.24,33400.0,40.18,40.26,40.17,40.24,33400.0
2012-04-26 14:25:00,40.25,40.27,40.18,40.19,12000.0,40.25,40.27,40.18,40.19,12000.0
2012-04-26 14:30:00,40.2,40.24,40.19,40.21,8700.0,40.2,40.24,40.19,40.21,8700.0
2012-04-26 14:35:00,40.21,40.21,40.18,40.19,7700.0,40.21,40.21,40.18,40.19,7700.0
2012-04-26 14:40:00,40.19,40.23,40.18,40.19,10900.0,40.19,40.23,40.18,40.19,10900.0
2012-04-26 14:45:00,40.2,40.22,40.17,40.17,9600.0,40.2,40.22,40.17,40.17,9600.0
2012-04-26 14:50:00,40.17,40.17,40.14,40.14,5900.0,40.17,40.17,40.14,40.14,5900.0
2012-04-26 14:55:00,40.14,40.19,40.14,40.18,13100.0,40.14,40.19,40.14,40.18,13100.0
2012-04-26 15:00:00,40.18,40.21,40.18,40.21,9800.0,40.18,40.21,40.18,40.21,9800.0
2012-04-26 15:05:00,40.21,40.21,40.14,40.14,12300.0,40.21,40.21,40.14,40.14,12300.0
2012-04-26 15:10:00,40.15,40.21,40.14,40.21,17800.0,40.15,40.21,40.14,40.21,17800.0
2012-04-26 15:15:00,40.21,40.28,40.2,40.25,33600.0,40.21,40.28,40.2,40.25,33600.0
2012-04-26 15:20:00,40.25,40.28,40.21,40.21,51400.0,40.25,40.28,40.21,40.21,51400.0
2012-04-26 15:25:00,40.2,40.24,40.18,40.22,15900.0,40.2,40.24,40.18,40.22,15900.0
2012-04-26 15:30:00,40.21,40.22,40.19,40.22,26000.0,40.21,40.22,40.19,40.22,26000.0
2012-04-26 15:35:00,40.22,40.22,40.14,40.14,32900.0,40.22,40.22,40.14,40.14,32900.0
2012-04-26 15:40:00,40.15,40.2,40.11,40.15,40200.0,40.15,40.2,40.11,40.15,40200.0
2012-04-26 15:45:00,40.16,40.21,40.15,40.17,31700.0,40.16,40.21,40.15,40.17,31700.0
2012-04-26 15:50:00,40.17,40.2,40.12,40.14,51300.0,40.17,40.2,40.12,40.14,51300.0
2012-04-26 15:55:00,40.14,40.19,40.12,40.19,92000.0,40.14,40.19,40.12,40.19,92000.0
2012-04-27 09:30:00,40.2,40.31,40.05,40.05,54600.0,40.2,40.31,40.05,40.05,54600.0
2012-04-27 09:35:00,40.06,40.13,40.01,40.01,13000.0,40.06,40.13,40.01,40.01,13000.0
2012-04-27 09:40:00,40.02,40.05,39.84,39.92,24600.0,40.02,40.05,39.84,39.92,24600.0
2012-04-27 09:45:00,39.91,39.98,39.81,39.83,75500.0,39.91,39.98,39.81,39.83,75500.0
2012-04-27 09:50:00,39.81,39.81,39.66,39.66,15700.0,39.81,39.81,39.66,39.66,15700.0
2012-04-27 09:55:00,39.69,39.9,39.67,39.85,17200.0,39.69,39.9,39.67,39.85,17200.0
2012-04-27 10:00:00,39.85,39.96,39.73,39.77,32900.0,39.85,39.96,39.73,39.77,32900.0
2012-04-27 10:05:00,39.77,39.82,39.69,39.8,26300.0,39.77,39.82,39.69,39.8,26300.0
2012-04-27 10:10:00,39.82,39.88,39.79,39.79,30100.0,39.82,39.88,39.79,39.79,30100.0
2012-04-27 10:15:00,39.78,39.94,39.77,39.91,17000.0,39.78,39.94,39.77,39.91,17000.0
2012-04-27 10:20:00,39.91,39.94,39.87,39.91,11200.0,39.91,39.94,39.87,39.91,11200.0
2012-04-27 10:25:00,39.95,39.99,39.9,39.97,10800.0,39.95,39.99,39.9,39.97,10800.0
2012-04-27 10:30:00,39.99,39.99,39.85,39.85,78300.0,39.99,39.99,39.85,39.85,78300.0
2012-04-27 10:35:00,39.85,39.96,39.85,39.89,84000.0,39.85,39.96,39.85,39.89,84000.0
2012-04-27 10:40:00,39.88,39.95,39.85,39.94,25900.0,39.88,39.95,39.85,39.94,25900.0
2012-04-27 10:45:00,39.95,39.96,39.87,39.9,9200.0,39.95,39.96,39.87,39.9,9200.0
2012-04-27 10:50:00,39.89,39.92,39.88,39.89,36000.0,39.89,39.92,39.88,39.89,36000.0
2012-04-27 10:55:00,39.9,39.92,39.88,39.9,63800.0,39.9,39.92,39.88,39.9,63800.0
2012-04-27 11:00:00,39.91,40.01,39.9,39.92,13000.0,39.91,40.01,39.9,39.92,13000.0
2012-04-27 11:05:00,39.93,39.93,39.87,39.87,29600.0,39.93,39.93,39.87,39.87,29600.0
2012-04-27 11:10:00,39.88,39.91,39.86,39.9,10600.0,39.88,39.91,39.86,39.9,10600.0
2012-04-27 11:15:00,39.9,39.91,39.87,39.89,36200.0,39.9,39.91,39.87,39.89,36200.0
2012-04-27 11:20:00,39.89,39.91,39.87,39.91,9000.0,39.89,39.91,39.87,39.91,9000.0
2012-04-27 11:25:00,39.92,39.92,39.89,39.9,72700.0,39.92,39.92,39.89,39.9,72700.0
2012-04-27 11:30:00,39.88,39.9,39.86,39.87,9800.0,39.88,39.9,39.86,39.87,9800.0
2012-04-27 11:35:00,39.87,39.9,39.81,39.83,17000.0,39.87,39.9,39.81,39.83,17000.0
2012-04-27 11:40:00,39.83,39.84,39.8,39.82,7800.0,39.83,39.84,39.8,39.82,7800.0
2012-04-27 11:45:00,39.81,39.84,39.79,39.8,12800.0,39.81,39.84,39.79,39.8,12800.0
2012-04-27 11:50:00,39.8,39.81,39.75,39.75,17800.0,39.8,39.81,39.75,39.75,17800.0
2012-04-27 11:55:00,39.75,39.84,39.75,39.84,9500.0,39.75,39.84,39.75,39.84,9500.0
2012-04-27 12:00:00,39.84,39.86,39.84,39.84,12900.0,39.84,39.86,39.84,39.84,12900.0
2012-04-27 12:05:00,39.84,39.87,39.83,39.87,9300.0,39.84,39.87,39.83,39.87,9300.0
2012-04-27 12:10:00,39.87,39.89,39.84,39.88,13400.0,39.87,39.89,39.84,39.88,13400.0
2012-04-27 12:15:00,39.88,39.9,39.86,39.89,6600.0,39.88,39.9,39.86,39.89,6600.0
2012-04-27 12:20:00,39.89,39.89,39.85,39.87,8600.0,39.89,39.89,39.85,39.87,8600.0
2012-04-27 12:25:00,39.86,39.89,39.84,39.89,10500.0,39.86,39.89,39.84,39.89,10500.0
2012-04-27 12:30:00,39.89,39.9,39.87,39.87,11000.0,39.89,39.9,39.87,39.87,11000.0
2012-04-27 12:35:00,39.88,39.88,39.81,39.81,8100.0,39.88,39.88,39.81,39.81,8100.0
2012-04-27 12:40:00,39.81,39.84,39.8,39.82,8000.0,39.81,39.84,39.8,39.82,8000.0
2012-04-27 12:45:00,39.83,39.87,39.82,39.87,5300.0,39.83,39.87,39.82,39.87,5300.0
2012-04-27 12:50:00,39.87,39.88,39.86,39.88,5800.0,39.87,39.88,39.86,39.88,5800.0
2012-04-27 12:55:00,39.88,39.88,39.84,39.87,7000.0,39.88,39.88,39.84,39.87,7000.0
2012-04-27 13:00:00,39.87,39.87,39.81,39.82,10100.0,39.87,39.87,39.81,39.82,10100.0
2012-04-27 13:05:00,39.82,39.85,39.8,39.8,11100.0,39.82,39.85,39.8,39.8,11100.0
2012-04-27 13:10:00,39.82,39.82,39.79,39.81,7200.0,39.82,39.82,39.79,39.81,7200.0
2012-04-27 13:15:00,39.81,39.81,39.77,39.77,8800.0,39.81,39.81,39.77,39.77,8800.0
2012-04-27 13:20:00,39.77,39.81,39.77,39.8,9100.0,39.77,39.81,39.77,39.8,9100.0
2012-04-27 13:25:00,39.81,39.85,39.8,39.84,8100.0,39.81,39.85,39.8,39.84,8100.0
2012-04-27 13:30:00,39.84,39.85,39.83,39.84,21200.0,39.84,39.85,39.83,39.84,21200.0
2012-04-27 13:35:00,39.84,39.92,39.84,39.92,54800.0,39.84,39.92,39.84,39.92,54800.0
2012-04-27 13:40:00,39.93,39.97,39.88,39.89,81000.0,39.93,39.97,39.88,39.89,81000.0
2012-04-27 13:45:00,39.89,39.9,39.86,39.88,15800.0,39.89,39.9,39.86,39.88,15800.0
2012-04-27 13:50:00,39.89,39.89,39.83,39.83,10600.0,39.89,39.89,39.83,39.83,10600.0
2012-04-27 13:55:00,39.83,39.83,39.79,39.81,6800.0,39.83,39.83,39.79,39.81,6800.0
2012-04-27 14:00:00,39.81,39.83,39.8,39.82,9000.0,39.81,39.83,39.8,39.82,9000.0
2012-04-27 14:05:00,39.81,39.82,39.79,39.79,11500.0,39.81,39.82,39.79,39.79,11500.0
2012-04-27 14:10:00,39.8,39.81,39.76,39.76,10500.0,39.8,39.81,39.76,39.76,10500.0
2012-04-27 14:15:00,39.77,39.77,39.73,39.73,7800.0,39.77,39.77,39.73,39.73,7800.0
2012-04-27 14:20:00,39.74,39.76,39.73,39.75,11400.0,39.74,39.76,39.73,39.75,11400.0
2012-04-27 14:25:00,39.74,39.75,39.64,39.64,22900.0,39.74,39.75,39.64,39.64,22900.0
2012-04-27 14:30:00,39.64,39.67,39.62,39.64,26100.0,39.64,39.67,39.62,39.64,26100.0
2012-04-27 14:35:00,39.63,39.66,39.62,39.66,34200.0,39.63,39.66,39.62,39.66,34200.0
2012-04-27 14:40:00,39.66,39.67,39.66,39.66,9700.0,39.66,39.67,39.66,39.66,9700.0
2012-04-27 14:45:00,39.66,39.67,39.66,39.66,8900.0,39.66,39.67,39.66,39.66,8900.0
2012-04-27 14:50:00,39.66,39.72,39.66,39.72,20300.0,39.66,39.72,39.66,39.72,20300.0
2012-04-27 14:55:00,39.72,39.72,39.67,39.68,18100.0,39.72,39.72,39.67,39.68,18100.0
2012-04-27 15:00:00,39.68,39.68,39.65,39.66,22600.0,39.68,39.68,39.65,39.66,22600.0
2012-04-27 15:05:00,39.66,39.7,39.64,39.68,36600.0,39.66,39.7,39.64,39.68,36600.0
2012-04-27 15:10:00,39.68,39.7,39.67,39.7,22300.0,39.68,39.7,39.67,39.7,22300.0
2012-04-27 15:15:00,39.69,39.7,39.65,39.66,41300.0,39.69,39.7,39.65,39.66,41300.0
2012-04-27 15:20:00,39.65,39.67,39.65,39.67,40300.0,39.65,39.67,39.65,39.67,40300.0
2012-04-27 15:25:00,39.67,39.67,39.64,39.65,32100.0,39.67,39.67,39.64,39.65,32100.0
2012-04-27 15:30:00,39.66,39.67,39.58,39.62,44200.0,39.66,39.67,39.58,39.62,44200.0
2012-04-27 15:35:00,39.62,39.64,39.58,39.58,27500.0,39.62,39.64,39.58,39.58,27500.0
2012-04-27 15:40:00,39.59,39.64,39.58,39.62,42300.0,39.59,39.64,39.58,39.62,42300.0
2012-04-27 15:45:00,39.63,39.63,39.59,39.62,35900.0,39.63,39.63,39.59,39.62,35900.0
2012-04-27 15:50:00,39.63,39.63,39.58,39.6,45200.0,39.63,39.63,39.58,39.6,45200.0
2012-04-27 15:55:00,39.6,39.67,39.59,39.63,84900.0,39.6,39.67,39.59,39.63,84900.0
2012-04-30 09:30:00,39.5,39.5,39.22,39.35,36500.0,39.5,39.5,39.22,39.35,36500.0
2012-04-30 09:35:00,39.35,39.53,39.35,39.53,9900.0,39.35,39.53,39.35,39.53,9900.0
2012-04-30 09:40:00,39.53,39.61,39.45,39.45,13900.0,39.53,39.61,39.45,39.45,13900.0
2012-04-30 09:45:00,39.45,39.5,39.37,39.42,31300.0,39.45,39.5,39.37,39.42,31300.0
2012-04-30 09:50:00,39.41,39.44,39.34,39.37,16600.0,39.41,39.44,39.34,39.37,16600.0
2012-04-30 09:55:00,39.37,39.42,39.34,39.42,16300.0,39.37,39.42,39.34,39.42,16300.0
2012-04-30 10:00:00,39.41,39.41,39.31,39.41,13600.0,39.41,39.41,39.31,39.41,13600.0
2012-04-30 10:05:00,39.42,39.46,39.38,39.39,6400.0,39.42,39.46,39.38,39.39,6400.0
2012-04-30 10:10:00,39.39,39.46,39.34,39.45,10900.0,39.39,39.46,39.34,39.45,10900.0
2012-04-30 10:15:00,39.45,39.53,39.43,39.43,10900.0,39.45,39.53,39.43,39.43,10900.0
2012-04-30 10:20:00,39.44,39.49,39.41,39.49,25700.0,39.44,39.49,39.41,39.49,25700.0
2012-04-30 10:25:00,39.5,39.51,39.45,39.45,13300.0,39.5,39.51,39.45,39.45,13300.0
2012-04-30 10:30:00,39.45,39.45,39.39,39.45,16700.0,39.45,39.45,39.39,39.45,16700.0
2012-04-30 10:35:00,39.45,39.48,39.43,39.45,12300.0,39.45,39.48,39.43,39.45,12300.0
2012-04-30 10:40:00,39.46,39.49,39.43,39.48,13000.0,39.46,39.49,39.43,39.48,13000.0
2012-04-30 10:45:00,39.49,39.49,39.38,39.4,20600.0,39.49,39.49,39.38,39.4,20600.0
2012-04-30 10:50:00,39.4,39.43,39.37,39.41,15300.0,39.4,39.43,39.37,39.41,15300.0
2012-04-30 10:55:00,39.4,39.44,39.39,39.42,12100.0,39.4,39.44,39.39,39.42,12100.0
2012-04-30 11:00:00,39.42,39.45,39.4,39.44,10900.0,39.42,39.45,39.4,39.44,10900.0
2012-04-30 11:05:00,39.45,39.5,39.41,39.43,43100.0,39.45,39.5,39.41,39.43,43100.0
2012-04-30 11:10:00,39.43,39.43,39.39,39.42,10600.0,39.43,39.43,39.39,39.42,10600.0
2012-04-30 11:15:00,39.42,39.43,39.4,39.41,6100.0,39.42,39.43,39.4,39.41,6100.0
2012-04-30 11:20:00,39.42,39.47,39.41,39.42,12500.0,39.42,39.47,39.41,39.42,12500.0
2012-04-30 11:25:00,39.43,39.43,39.36,39.41,8300.0,39.43,39.43,39.36,39.41,8300.0
2012-04-30 11:30:00,39.41,39.42,39.34,39.34,4600.0,39.41,39.42,39.34,39.34,4600.0
2012-04-30 11:35:00,39.34,39.34,39.32,39.34,6200.0,39.34,39.34,39.32,39.34,6200.0
2012-04-30 11:40:00,39.35,39.37,39.32,39.37,4600.0,39.35,39.37,39.32,39.37,4600.0
2012-04-30 11:45:00,39.36,39.36,39.32,39.34,9400.0,39.36,39.36,39.32,39.34,9400.0
2012-04-30 11:50:00,39.35,39.38,39.32,39.37,7800.0,39.35,39.38,39.32,39.37,7800.0
2012-04-30 11:55:00,39.36,39.4,39.36,39.4,4100.0,39.36,39.4,39.36,39.4,4100.0
2012-04-30 12:00:00,39.39,39.39,39.33,39.33,7100.0,39.39,39.39,39.33,39.33,7100.0
2012-04-30 12:05:00,39.32,39.33,39.28,39.31,7500.0,39.32,39.33,39.28,39.31,7500.0
2012-04-30 12:10:00,39.32,39.37,39.32,39.37,4400.0,39.32,39.37,39.32,39.37,4400.0
2012-04-30 12:15:00,39.33,39.37,39.33,39.37,3100.0,39.33,39.37,39.33,39.37,3100.0
2012-04-30 12:20:00,39.37,39.37,39.35,39.36,7400.0,39.37,39.37,39.35,39.36,7400.0
2012-04-30 12:25:00,39.35,39.36,39.31,39.31,18200.0,39.35,39.36,39.31,39.31,18200.0
2012-04-30 12:30:00,39.31,39.34,39.26,39.27,10700.0,39.31,39.34,39.26,39.27,10700.0
2012-04-30 12:35:00,39.29,39.29,39.26,39.27,15800.0,39.29,39.29,39.26,39.27,15800.0
2012-04-30 12:40:00,39.28,39.36,39.28,39.35,18400.0,39.28,39.36,39.28,39.35,18400.0
2012-04-30 12:45:00,39.36,39.38,39.36,39.37,3900.0,39.36,39.38,39.36,39.37,3900.0
2012-04-30 12:50:00,39.37,39.4,39.35,39.39,7800.0,39.37,39.4,39.35,39.39,7800.0
2012-04-30 12:55:00,39.39,39.39,39.32,39.32,7200.0,39.39,39.39,39.32,39.32,7200.0
2012-04-30 13:00:00,39.32,39.33,39.28,39.3,5600.0,39.32,39.33,39.28,39.3,5600.0
2012-04-30 13:05:00,39.29,39.31,39.26,39.27,5700.0,39.29,39.31,39.26,39.27,5700.0
2012-04-30 13:10:00,39.27,39.29,39.25,39.26,6000.0,39.27,39.29,39.25,39.26,6000.0
2012-04-30 13:15:00,39.26,39.29,39.24,39.24,7300.0,39.26,39.29,39.24,39.24,7300.0
2012-04-30 13:20:00,39.24,39.25,39.23,39.23,6600.0,39.24,39.25,39.23,39.23,6600.0
2012-04-30 13:25:00,39.23,39.24,39.17,39.21,10800.0,39.23,39.24,39.17,39.21,10800.0
2012-04-30 13:30:00,39.22,39.22,39.17,39.2,9400.0,39.22,39.22,39.17,39.2,9400.0
2012-04-30 13:35:00,39.21,39.23,39.2,39.2,5500.0,39.21,39.23,39.2,39.2,5500.0
2012-04-30 13:40:00,39.21,39.25,39.2,39.25,7100.0,39.21,39.25,39.2,39.25,7100.0
2012-04-30 13:45:00,39.25,39.25,39.22,39.23,11400.0,39.25,39.25,39.22,39.23,11400.0
2012-04-30 13:50:00,39.23,39.23,39.22,39.22,5500.0,39.23,39.23,39.22,39.22,5500.0
2012-04-30 13:55:00,39.23,39.29,39.22,39.28,11800.0,39.23,39.29,39.22,39.28,11800.0
2012-04-30 14:00:00,39.29,39.3,39.23,39.24,12600.0,39.29,39.3,39.23,39.24,12600.0
2012-04-30 14:05:00,39.26,39.3,39.23,39.29,31300.0,39.26,39.3,39.23,39.29,31300.0
2012-04-30 14:10:00,39.29,39.3,39.25,39.25,21000.0,39.29,39.3,39.25,39.25,21000.0
2012-04-30 14:15:00,39.25,39.3,39.25,39.26,15600.0,39.25,39.3,39.25,39.26,15600.0
2012-04-30 14:20:00,39.27,39.28,39.25,39.26,8700.0,39.27,39.28,39.25,39.26,8700.0
2012-04-30 14:25:00,39.26,39.27,39.19,39.21,10800.0,39.26,39.27,39.19,39.21,10800.0
2012-04-30 14:30:00,39.2,39.23,39.2,39.21,8400.0,39.2,39.23,39.2,39.21,8400.0
2012-04-30 14:35:00,39.22,39.22,39.17,39.18,13800.0,39.22,39.22,39.17,39.18,13800.0
2012-04-30 14:40:00,39.18,39.23,39.18,39.21,9400.0,39.18,39.23,39.18,39.21,9400.0
2012-04-30 14:45:00,39.2,39.27,39.2,39.26,18600.0,39.2,39.27,39.2,39.26,18600.0
2012-04-30 14:50:00,39.26,39.29,39.24,39.29,13700.0,39.26,39.29,39.24,39.29,13700.0
2012-04-30 14:55:00,39.29,39.33,39.27,39.32,25200.0,39.29,39.33,39.27,39.32,25200.0
2012-04-30 15:00:00,39.31,39.38,39.28,39.29,51600.0,39.31,39.38,39.28,39.29,51600.0
2012-04-30 15:05:00,39.28,39.29,39.26,39.26,24100.0,39.28,39.29,39.26,39.26,24100.0
2012-04-30 15:10:00,39.27,39.29,39.26,39.27,32200.0,39.27,39.29,39.26,39.27,32200.0
2012-04-30 15:15:00,39.27,39.29,39.27,39.28,19800.0,39.27,39.29,39.27,39.28,19800.0
2012-04-30 15:20:00,39.29,39.34,39.28,39.28,31000.0,39.29,39.34,39.28,39.28,31000.0
2012-04-30 15:25:00,39.28,39.3,39.27,39.29,15300.0,39.28,39.3,39.27,39.29,15300.0
2012-04-30 15:30:00,39.29,39.37,39.29,39.37,45400.0,39.29,39.37,39.29,39.37,45400.0
2012-04-30 15:35:00,39.37,39.43,39.36,39.39,30500.0,39.37,39.43,39.36,39.39,30500.0
2012-04-30 15:40:00,39.39,39.44,39.39,39.42,10900.0,39.39,39.44,39.39,39.42,10900.0
2012-04-30 15:45:00,39.42,39.43,39.38,39.38,24700.0,39.42,39.43,39.38,39.38,24700.0
2012-04-30 15:50:00,39.38,39.41,39.33,39.35,45000.0,39.38,39.41,39.33,39.35,45000.0
2012-04-30 15:55:00,39.36,39.37,39.33,39.37,75000.0,39.36,39.37,39.33,39.37,75000.0
2012-05-01 09:30:00,39.48,39.57,39.37,39.51,48600.0,39.48,39.57,39.37,39.51,48600.0
2012-05-01 09:35:00,39.52,39.7,39.52,39.67,15300.0,39.52,39.7,39.52,39.67,15300.0
2012-05-01 09:40:00,39.68,39.9,39.68,39.9,11900.0,39.68,39.9,39.68,39.9,11900.0
2012-05-01 09:45:00,39.9,39.9,39.76,39.78,10500.0,39.9,39.9,39.76,39.78,10500.0
2012-05-01 09:50:00,39.78,39.83,39.69,39.7,18400.0,39.78,39.83,39.69,39.7,18400.0
2012-05-01 09:55:00,39.7,39.74,39.5,39.54,42700.0,39.7,39.74,39.5,39.54,42700.0
2012-05-01 10:00:00,39.55,39.8,39.55,39.79,87500.0,39.55,39.8,39.55,39.79,87500.0
2012-05-01 10:05:00,39.78,40.01,39.75,40.0,44000.0,39.78,40.01,39.75,40.0,44000.0
2012-05-01 10:10:00,39.99,40.01,39.95,40.0,22000.0,39.99,40.01,39.95,40.0,22000.0
2012-05-01 10:15:00,39.99,40.13,39.99,40.13,14100.0,39.99,40.13,39.99,40.13,14100.0
2012-05-01 10:20:00,40.13,40.33,40.11,40.32,66400.0,40.13,40.33,40.11,40.32,66400.0
2012-05-01 10:25:00,40.32,40.35,40.29,40.33,20300.0,40.32,40.35,40.29,40.33,20300.0
2012-05-01 10:30:00,40.32,40.45,40.31,40.42,31400.0,40.32,40.45,40.31,40.42,31400.0
2012-05-01 10:35:00,40.42,40.51,40.4,40.48,34500.0,40.42,40.51,40.4,40.48,34500.0
2012-05-01 10:40:00,40.49,40.79,40.49,40.74,96500.0,40.49,40.79,40.49,40.74,96500.0
2012-05-01 10:45:00,40.74,40.83,40.68,40.69,34500.0,40.74,40.83,40.68,40.69,34500.0
2012-05-01 10:50:00,40.69,40.81,40.69,40.72,37200.0,40.69,40.81,40.69,40.72,37200.0
2012-05-01 10:55:00,40.71,40.71,40.62,40.63,12300.0,40.71,40.71,40.62,40.63,12300.0
2012-05-01 11:00:00,40.63,40.7,40.62,40.69,24000.0,40.63,40.7,40.62,40.69,24000.0
2012-05-01 11:05:00,40.69,40.76,40.66,40.74,41400.0,40.69,40.76,40.66,40.74,41400.0
2012-05-01 11:10:00,40.74,40.83,40.73,40.82,35100.0,40.74,40.83,40.73,40.82,35100.0
2012-05-01 11:15:00,40.83,40.92,40.83,40.9,27100.0,40.83,40.92,40.83,40.9,27100.0
2012-05-01 11:20:00,40.9,41.0,40.9,40.96,58700.0,40.9,41.0,40.9,40.96,58700.0
2012-05-01 11:25:00,40.96,41.04,40.93,41.01,31800.0,40.96,41.04,40.93,41.01,31800.0
2012-05-01 11:30:00,41.01,41.03,40.99,41.0,21600.0,41.01,41.03,40.99,41.0,21600.0
2012-05-01 11:35:00,41.01,41.03,40.99,41.0,30600.0,41.01,41.03,40.99,41.0,30600.0
2012-05-01 11:40:00,41.0,41.02,40.98,41.01,40000.0,41.0,41.02,40.98,41.01,40000.0
2012-05-01 11:45:00,41.0,41.19,40.98,41.14,60600.0,41.0,41.19,40.98,41.14,60600.0
2012-05-01 11:50:00,41.13,41.28,41.13,41.27,26100.0,41.13,41.28,41.13,41.27,26100.0
2012-05-01 11:55:00,41.26,41.26,41.14,41.14,9700.0,41.26,41.26,41.14,41.14,9700.0
2012-05-01 12:00:00,41.15,41.17,41.09,41.09,10600.0,41.15,41.17,41.09,41.09,10600.0
2012-05-01 12:05:00,41.09,41.14,41.08,41.13,11400.0,41.09,41.14,41.08,41.13,11400.0
2012-05-01 12:10:00,41.13,41.13,41.1,41.1,7900.0,41.13,41.13,41.1,41.1,7900.0
2012-05-01 12:15:00,41.09,41.12,41.08,41.1,9900.0,41.09,41.12,41.08,41.1,9900.0
2012-05-01 12:20:00,41.1,41.12,41.07,41.08,8800.0,41.1,41.12,41.07,41.08,8800.0
2012-05-01 12:25:00,41.07,41.07,41.05,41.05,11800.0,41.07,41.07,41.05,41.05,11800.0
2012-05-01 12:30:00,41.04,41.07,41.03,41.07,13000.0,41.04,41.07,41.03,41.07,13000.0
2012-05-01 12:35:00,41.06,41.09,41.05,41.06,13900.0,41.06,41.09,41.05,41.06,13900.0
2012-05-01 12:40:00,41.05,41.06,41.04,41.06,9200.0,41.05,41.06,41.04,41.06,9200.0
2012-05-01 12:45:00,41.06,41.09,41.05,41.06,15100.0,41.06,41.09,41.05,41.06,15100.0
2012-05-01 12:50:00,41.06,41.08,41.05,41.08,7800.0,41.06,41.08,41.05,41.08,7800.0
2012-05-01 12:55:00,41.08,41.15,41.08,41.14,16200.0,41.08,41.15,41.08,41.14,16200.0
2012-05-01 13:00:00,41.14,41.14,41.1,41.13,19900.0,41.14,41.14,41.1,41.13,19900.0
2012-05-01 13:05:00,41.13,41.17,41.12,41.16,7100.0,41.13,41.17,41.12,41.16,7100.0
2012-05-01 13:10:00,41.16,41.16,41.12,41.12,5200.0,41.16,41.16,41.12,41.12,5200.0
2012-05-01 13:15:00,41.11,41.12,41.1,41.1,8100.0,41.11,41.12,41.1,41.1,8100.0
2012-05-01 13:20:00,41.1,41.1,41.02,41.04,16600.0,41.1,41.1,41.02,41.04,16600.0
2012-05-01 13:25:00,41.04,41.07,41.03,41.05,10200.0,41.04,41.07,41.03,41.05,10200.0
2012-05-01 13:30:00,41.05,41.06,41.05,41.05,5200.0,41.05,41.06,41.05,41.05,5200.0
2012-05-01 13:35:00,41.06,41.12,41.04,41.12,15300.0,41.06,41.12,41.04,41.12,15300.0
2012-05-01 13:40:00,41.11,41.12,41.08,41.11,18000.0,41.11,41.12,41.08,41.11,18000.0
2012-05-01 13:45:00,41.1,41.13,41.08,41.08,18400.0,41.1,41.13,41.08,41.08,18400.0
2012-05-01 13:50:00,41.07,41.14,41.06,41.13,18900.0,41.07,41.14,41.06,41.13,18900.0
2012-05-01 13:55:00,41.15,41.16,41.1,41.1,18600.0,41.15,41.16,41.1,41.1,18600.0
2012-05-01 14:00:00,41.1,41.1,41.03,41.03,9300.0,41.1,41.1,41.03,41.03,9300.0
2012-05-01 14:05:00,41.04,41.09,41.02,41.09,23400.0,41.04,41.09,41.02,41.09,23400.0
2012-05-01 14:10:00,41.09,41.09,41.05,41.06,17200.0,41.09,41.09,41.05,41.06,17200.0
2012-05-01 14:15:00,41.05,41.1,41.04,41.07,18700.0,41.05,41.1,41.04,41.07,18700.0
2012-05-01 14:20:00,41.07,41.1,41.06,41.06,18200.0,41.07,41.1,41.06,41.06,18200.0
2012-05-01 14:25:00,41.05,41.06,40.97,41.05,30100.0,41.05,41.06,40.97,41.05,30100.0
2012-05-01 14:30:00,41.05,41.05,41.01,41.03,20100.0,41.05,41.05,41.01,41.03,20100.0
2012-05-01 14:35:00,41.03,41.11,41.03,41.08,19500.0,41.03,41.11,41.03,41.08,19500.0
2012-05-01 14:40:00,41.08,41.08,41.01,41.03,15600.0,41.08,41.08,41.01,41.03,15600.0
2012-05-01 14:45:00,41.03,41.04,40.95,40.99,30100.0,41.03,41.04,40.95,40.99,30100.0
2012-05-01 14:50:00,40.98,41.02,40.96,40.97,23900.0,40.98,41.02,40.96,40.97,23900.0
2012-05-01 14:55:00,40.98,40.98,40.9,40.92,29400.0,40.98,40.98,40.9,40.92,29400.0
2012-05-01 15:00:00,40.91,40.94,40.91,40.92,24300.0,40.91,40.94,40.91,40.92,24300.0
2012-05-01 15:05:00,40.91,40.92,40.9,40.9,19800.0,40.91,40.92,40.9,40.9,19800.0
2012-05-01 15:10:00,40.9,40.91,40.86,40.88,18400.0,40.9,40.91,40.86,40.88,18400.0
2012-05-01 15:15:00,40.89,40.94,40.87,40.93,24300.0,40.89,40.94,40.87,40.93,24300.0
2012-05-01 15:20:00,40.93,40.94,40.84,40.88,16000.0,40.93,40.94,40.84,40.88,16000.0
2012-05-01 15:25:00,40.89,40.92,40.82,40.89,30800.0,40.89,40.92,40.82,40.89,30800.0
2012-05-01 15:30:00,40.89,40.9,40.86,40.87,29200.0,40.89,40.9,40.86,40.87,29200.0
2012-05-01 15:35:00,40.87,40.88,40.8,40.84,27200.0,40.87,40.88,40.8,40.84,27200.0
2012-05-01 15:40:00,40.85,40.87,40.83,40.86,54500.0,40.85,40.87,40.83,40.86,54500.0
2012-05-01 15:45:00,40.86,40.91,40.83,40.91,44200.0,40.86,40.91,40.83,40.91,44200.0
2012-05-01 15:50:00,40.91,40.91,40.74,40.74,93800.0,40.91,40.91,40.74,40.74,93800.0
2012-05-01 15:55:00,40.74,40.75,40.7,40.72,97600.0,40.74,40.75,40.7,40.72,97600.0
2012-05-02 09:30:00,39.8,40.0,39.12,39.37,123200.0,39.8,40.0,39.12,39.37,123200.0
2012-05-02 09:35:00,39.37,40.0,39.29,39.99,54100.0,39.37,40.0,39.29,39.99,54100.0
2012-05-02 09:40:00,39.97,40.07,39.84,40.02,61100.0,39.97,40.07,39.84,40.02,61100.0
2012-05-02 09:45:00,39.99,39.99,39.88,39.94,34700.0,39.99,39.99,39.88,39.94,34700.0
2012-05-02 09:50:00,39.96,39.97,39.81,39.85,49000.0,39.96,39.97,39.81,39.85,49000.0
2012-05-02 09:55:00,39.84,39.87,39.79,39.86,25700.0,39.84,39.87,39.79,39.86,25700.0
2012-05-02 10:00:00,39.86,39.89,39.66,39.66,49800.0,39.86,39.89,39.66,39.66,49800.0
2012-05-02 10:05:00,39.64,39.72,39.61,39.7,39400.0,39.64,39.72,39.61,39.7,39400.0
2012-05-02 10:10:00,39.71,39.79,39.63,39.65,21400.0,39.71,39.79,39.63,39.65,21400.0
2012-05-02 10:15:00,39.64,39.64,39.53,39.59,14300.0,39.64,39.64,39.53,39.59,14300.0
2012-05-02 10:20:00,39.59,39.61,39.55,39.57,14900.0,39.59,39.61,39.55,39.57,14900.0
2012-05-02 10:25:00,39.57,39.64,39.53,39.53,15600.0,39.57,39.64,39.53,39.53,15600.0
2012-05-02 10:30:00,39.53,39.62,39.46,39.6,16500.0,39.53,39.62,39.46,39.6,16500.0
2012-05-02 10:35:00,39.6,39.6,39.54,39.55,19200.0,39.6,39.6,39.54,39.55,19200.0
2012-05-02 10:40:00,39.56,39.64,39.55,39.64,16600.0,39.56,39.64,39.55,39.64,16600.0
2012-05-02 10:45:00,39.64,39.69,39.64,39.66,13700.0,39.64,39.69,39.64,39.66,13700.0
2012-05-02 10:50:00,39.66,39.69,39.62,39.68,11100.0,39.66,39.69,39.62,39.68,11100.0
2012-05-02 10:55:00,39.68,39.82,39.68,39.73,33500.0,39.68,39.82,39.68,39.73,33500.0
2012-05-02 11:00:00,39.73,39.76,39.68,39.73,20600.0,39.73,39.76,39.68,39.73,20600.0
2012-05-02 11:05:00,39.72,39.73,39.66,39.69,13500.0,39.72,39.73,39.66,39.69,13500.0
2012-05-02 11:10:00,39.69,39.77,39.68,39.77,14500.0,39.69,39.77,39.68,39.77,14500.0
2012-05-02 11:15:00,39.76,39.77,39.73,39.77,12900.0,39.76,39.77,39.73,39.77,12900.0
2012-05-02 11:20:00,39.77,39.78,39.75,39.78,13900.0,39.77,39.78,39.75,39.78,13900.0
2012-05-02 11:25:00,39.78,39.84,39.78,39.83,7100.0,39.78,39.84,39.78,39.83,7100.0
2012-05-02 11:30:00,39.83,39.9,39.82,39.89,9200.0,39.83,39.9,39.82,39.89,9200.0
2012-05-02 11:35:00,39.89,39.92,39.87,39.91,13200.0,39.89,39.92,39.87,39.91,13200.0
2012-05-02 11:40:00,39.91,39.91,39.82,39.82,21900.0,39.91,39.91,39.82,39.82,21900.0
2012-05-02 11:45:00,39.82,39.9,39.82,39.89,45500.0,39.82,39.9,39.82,39.89,45500.0
2012-05-02 11:50:00,39.88,39.89,39.85,39.85,13600.0,39.88,39.89,39.85,39.85,13600.0
2012-05-02 11:55:00,39.85,39.93,39.84,39.91,26200.0,39.85,39.93,39.84,39.91,26200.0
2012-05-02 12:00:00,39.92,39.93,39.86,39.88,21800.0,39.92,39.93,39.86,39.88,21800.0
2012-05-02 12:05:00,39.88,39.91,39.86,39.89,22500.0,39.88,39.91,39.86,39.89,22500.0
2012-05-02 12:10:00,39.89,39.92,39.88,39.88,28800.0,39.89,39.92,39.88,39.88,28800.0
2012-05-02 12:15:00,39.88,40.01,39.88,39.96,25100.0,39.88,40.01,39.88,39.96,25100.0
2012-05-02 12:20:00,39.97,40.06,39.97,40.02,29300.0,39.97,40.06,39.97,40.02,29300.0
2012-05-02 12:25:00,40.02,40.04,40.01,40.02,16200.0,40.02,40.04,40.01,40.02,16200.0
2012-05-02 12:30:00,40.02,40.05,40.02,40.03,17100.0,40.02,40.05,40.02,40.03,17100.0
2012-05-02 12:35:00,40.02,40.06,40.0,40.01,15700.0,40.02,40.06,40.0,40.01,15700.0
2012-05-02 12:40:00,40.01,40.05,39.98,39.98,11600.0,40.01,40.05,39.98,39.98,11600.0
2012-05-02 12:45:00,39.98,40.01,39.97,39.99,12300.0,39.98,40.01,39.97,39.99,12300.0
2012-05-02 12:50:00,39.99,40.03,39.99,40.02,9900.0,39.99,40.03,39.99,40.02,9900.0
2012-05-02 12:55:00,40.03,40.05,39.98,40.0,13100.0,40.03,40.05,39.98,40.0,13100.0
2012-05-02 13:00:00,40.01,40.04,39.98,39.98,14200.0,40.01,40.04,39.98,39.98,14200.0
2012-05-02 13:05:00,39.97,39.98,39.94,39.96,11800.0,39.97,39.98,39.94,39.96,11800.0
2012-05-02 13:10:00,39.93,39.97,39.93,39.93,9600.0,39.93,39.97,39.93,39.93,9600.0
2012-05-02 13:15:00,39.94,40.0,39.94,39.98,48800.0,39.94,40.0,39.94,39.98,48800.0
2012-05-02 13:20:00,39.98,39.98,39.93,39.95,12800.0,39.98,39.98,39.93,39.95,12800.0
2012-05-02 13:25:00,39.95,39.96,39.88,39.89,12900.0,39.95,39.96,39.88,39.89,12900.0
2012-05-02 13:30:00,39.89,39.96,39.89,39.94,13000.0,39.89,39.96,39.89,39.94,13000.0
2012-05-02 13:35:00,39.94,39.95,39.91,39.93,21700.0,39.94,39.95,39.91,39.93,21700.0
2012-05-02 13:40:00,39.93,39.96,39.91,39.96,12800.0,39.93,39.96,39.91,39.96,12800.0
2012-05-02 13:45:00,39.97,40.04,39.96,40.03,10600.0,39.97,40.04,39.96,40.03,10600.0
2012-05-02 13:50:00,40.04,40.07,40.01,40.07,13500.0,40.04,40.07,40.01,40.07,13500.0
2012-05-02 13:55:00,40.05,40.1,40.05,40.08,16200.0,40.05,40.1,40.05,40.08,16200.0
2012-05-02 14:00:00,40.09,40.13,40.08,40.11,19200.0,40.09,40.13,40.08,40.11,19200.0
2012-05-02 14:05:00,40.12,40.22,40.11,40.21,20600.0,40.12,40.22,40.11,40.21,20600.0
2012-05-02 14:10:00,40.21,40.26,40.18,40.2,35200.0,40.21,40.26,40.18,40.2,35200.0
2012-05-02 14:15:00,40.2,40.21,40.16,40.2,9400.0,40.2,40.21,40.16,40.2,9400.0
2012-05-02 14:20:00,40.19,40.2,40.17,40.19,23900.0,40.19,40.2,40.17,40.19,23900.0
2012-05-02 14:25:00,40.19,40.26,40.18,40.25,11600.0,40.19,40.26,40.18,40.25,11600.0
2012-05-02 14:30:00,40.26,40.26,40.19,40.22,23100.0,40.26,40.26,40.19,40.22,23100.0
2012-05-02 14:35:00,40.22,40.22,40.16,40.16,10000.0,40.22,40.22,40.16,40.16,10000.0
2012-05-02 14:40:00,40.16,40.17,40.15,40.15,11200.0,40.16,40.17,40.15,40.15,11200.0
2012-05-02 14:45:00,40.15,40.17,40.14,40.15,9900.0,40.15,40.17,40.14,40.15,9900.0
2012-05-02 14:50:00,40.16,40.19,40.15,40.18,10800.0,40.16,40.19,40.15,40.18,10800.0
2012-05-02 14:55:00,40.18,40.19,40.14,40.18,20500.0,40.18,40.19,40.14,40.18,20500.0
2012-05-02 15:00:00,40.18,40.23,40.11,40.11,26000.0,40.18,40.23,40.11,40.11,26000.0
2012-05-02 15:05:00,40.11,40.13,40.11,40.11,19400.0,40.11,40.13,40.11,40.11,19400.0
2012-05-02 15:10:00,40.11,40.14,40.1,40.14,26500.0,40.11,40.14,40.1,40.14,26500.0
2012-05-02 15:15:00,40.13,40.17,40.12,40.13,26500.0,40.13,40.17,40.12,40.13,26500.0
2012-05-02 15:20:00,40.13,40.16,40.12,40.16,20100.0,40.13,40.16,40.12,40.16,20100.0
2012-05-02 15:25:00,40.16,40.19,40.13,40.15,22500.0,40.16,40.19,40.13,40.15,22500.0
2012-05-02 15:30:00,40.16,40.16,40.13,40.16,26800.0,40.16,40.16,40.13,40.16,26800.0
2012-05-02 15:35:00,40.16,40.18,40.15,40.17,28400.0,40.16,40.18,40.15,40.17,28400.0
2012-05-02 15:40:00,40.16,40.26,40.12,40.25,86900.0,40.16,40.26,40.12,40.25,86900.0
2012-05-02 15:45:00,40.25,40.28,40.15,40.16,51700.0,40.25,40.28,40.15,40.16,51700.0
2012-05-02 15:50:00,40.16,40.17,40.1,40.12,57300.0,40.16,40.17,40.1,40.12,57300.0
2012-05-02 15:55:00,40.11,40.15,40.1,40.15,107700.0,40.11,40.15,40.1,40.15,107700.0
2012-05-03 09:30:00,40.19,40.19,39.7,39.91,30300.0,40.19,40.19,39.7,39.91,30300.0
2012-05-03 09:35:00,39.88,39.92,39.69,39.74,42300.0,39.88,39.92,39.69,39.74,42300.0
2012-05-03 09:40:00,39.74,39.89,39.74,39.89,23300.0,39.74,39.89,39.74,39.89,23300.0
2012-05-03 09:45:00,39.91,40.1,39.9,40.07,16500.0,39.91,40.1,39.9,40.07,16500.0
2012-05-03 09:50:00,40.09,40.26,40.09,40.26,18700.0,40.09,40.26,40.09,40.26,18700.0
2012-05-03 09:55:00,40.25,40.25,40.0,40.1,31400.0,40.25,40.25,40.0,40.1,31400.0
2012-05-03 10:00:00,40.07,40.1,39.88,39.88,24000.0,40.07,40.1,39.88,39.88,24000.0
2012-05-03 10:05:00,39.88,40.01,39.82,40.01,31600.0,39.88,40.01,39.82,40.01,31600.0
2012-05-03 10:10:00,40.01,40.07,39.98,39.98,19200.0,40.01,40.07,39.98,39.98,19200.0
2012-05-03 10:15:00,39.97,40.0,39.93,39.93,11900.0,39.97,40.0,39.93,39.93,11900.0
2012-05-03 10:20:00,39.94,39.94,39.86,39.91,10800.0,39.94,39.94,39.86,39.91,10800.0
2012-05-03 10:25:00,39.91,39.97,39.91,39.95,12000.0,39.91,39.97,39.91,39.95,12000.0
2012-05-03 10:30:00,39.95,39.95,39.9,39.94,25500.0,39.95,39.95,39.9,39.94,25500.0
2012-05-03 10:35:00,39.94,40.01,39.93,40.01,31600.0,39.94,40.01,39.93,40.01,31600.0
2012-05-03 10:40:00,40.01,40.01,39.87,39.88,25400.0,40.01,40.01,39.87,39.88,25400.0
2012-05-03 10:45:00,39.87,39.87,39.8,39.85,19500.0,39.87,39.87,39.8,39.85,19500.0
2012-05-03 10:50:00,39.85,39.87,39.8,39.83,18300.0,39.85,39.87,39.8,39.83,18300.0
2012-05-03 10:55:00,39.84,40.0,39.84,40.0,26400.0,39.84,40.0,39.84,40.0,26400.0
2012-05-03 11:00:00,39.99,40.0,39.95,39.96,14000.0,39.99,40.0,39.95,39.96,14000.0
2012-05-03 11:05:00,39.96,40.0,39.95,39.99,11000.0,39.96,40.0,39.95,39.99,11000.0
2012-05-03 11:10:00,40.0,40.0,39.9,39.9,26100.0,40.0,40.0,39.9,39.9,26100.0
2012-05-03 11:15:00,39.9,39.99,39.9,39.98,20300.0,39.9,39.99,39.9,39.98,20300.0
2012-05-03 11:20:00,39.98,40.0,39.95,39.98,7100.0,39.98,40.0,39.95,39.98,7100.0
2012-05-03 11:25:00,39.98,39.98,39.86,39.88,24400.0,39.98,39.98,39.86,39.88,24400.0
2012-05-03 11:30:00,39.88,39.9,39.78,39.78,13700.0,39.88,39.9,39.78,39.78,13700.0
2012-05-03 11:35:00,39.79,39.8,39.7,39.76,18400.0,39.79,39.8,39.7,39.76,18400.0
2012-05-03 11:40:00,39.76,39.76,39.73,39.73,5400.0,39.76,39.76,39.73,39.73,5400.0
2012-05-03 11:45:00,39.74,39.74,39.48,39.51,30000.0,39.74,39.74,39.48,39.51,30000.0
2012-05-03 11:50:00,39.5,39.54,39.48,39.54,8800.0,39.5,39.54,39.48,39.54,8800.0
2012-05-03 11:55:00,39.53,39.53,39.46,39.49,14300.0,39.53,39.53,39.46,39.49,14300.0
2012-05-03 12:00:00,39.47,39.53,39.4,39.44,20500.0,39.47,39.53,39.4,39.44,20500.0
2012-05-03 12:05:00,39.44,39.48,39.39,39.46,16700.0,39.44,39.48,39.39,39.46,16700.0
2012-05-03 12:10:00,39.46,39.48,39.42,39.46,82500.0,39.46,39.48,39.42,39.46,82500.0
2012-05-03 12:15:00,39.47,39.56,39.45,39.53,20200.0,39.47,39.56,39.45,39.53,20200.0
2012-05-03 12:20:00,39.53,39.54,39.37,39.39,29700.0,39.53,39.54,39.37,39.39,29700.0
2012-05-03 12:25:00,39.39,39.47,39.32,39.45,13400.0,39.39,39.47,39.32,39.45,13400.0
2012-05-03 12:30:00,39.45,39.47,39.4,39.41,10500.0,39.45,39.47,39.4,39.41,10500.0
2012-05-03 12:35:00,39.42,39.45,39.39,39.43,9700.0,39.42,39.45,39.39,39.43,9700.0
2012-05-03 12:40:00,39.43,39.43,39.3,39.31,16000.0,39.43,39.43,39.3,39.31,16000.0
2012-05-03 12:45:00,39.31,39.31,39.26,39.29,9800.0,39.31,39.31,39.26,39.29,9800.0
2012-05-03 12:50:00,39.31,39.37,39.29,39.3,7300.0,39.31,39.37,39.29,39.3,7300.0
2012-05-03 12:55:00,39.3,39.3,39.18,39.2,23200.0,39.3,39.3,39.18,39.2,23200.0
2012-05-03 13:00:00,39.19,39.26,39.15,39.24,27300.0,39.19,39.26,39.15,39.24,27300.0
2012-05-03 13:05:00,39.24,39.25,39.18,39.2,19400.0,39.24,39.25,39.18,39.2,19400.0
2012-05-03 13:10:00,39.22,39.23,39.14,39.19,19000.0,39.22,39.23,39.14,39.19,19000.0
2012-05-03 13:15:00,39.19,39.2,39.18,39.2,16700.0,39.19,39.2,39.18,39.2,16700.0
2012-05-03 13:20:00,39.2,39.25,39.17,39.21,10700.0,39.2,39.25,39.17,39.21,10700.0
2012-05-03 13:25:00,39.23,39.26,39.23,39.26,7900.0,39.23,39.26,39.23,39.26,7900.0
2012-05-03 13:30:00,39.25,39.25,39.17,39.21,12800.0,39.25,39.25,39.17,39.21,12800.0
2012-05-03 13:35:00,39.21,39.21,39.16,39.16,8600.0,39.21,39.21,39.16,39.16,8600.0
2012-05-03 13:40:00,39.16,39.16,38.96,38.98,38700.0,39.16,39.16,38.96,38.98,38700.0
2012-05-03 13:45:00,38.97,39.0,38.96,38.99,15300.0,38.97,39.0,38.96,38.99,15300.0
2012-05-03 13:50:00,38.98,38.99,38.91,38.99,22800.0,38.98,38.99,38.91,38.99,22800.0
2012-05-03 13:55:00,38.99,39.04,38.97,38.97,14000.0,38.99,39.04,38.97,38.97,14000.0
2012-05-03 14:00:00,38.96,38.97,38.94,38.97,11500.0,38.96,38.97,38.94,38.97,11500.0
2012-05-03 14:05:00,38.96,39.0,38.94,39.0,35600.0,38.96,39.0,38.94,39.0,35600.0
2012-05-03 14:10:00,38.99,39.02,38.93,38.99,13100.0,38.99,39.02,38.93,38.99,13100.0
2012-05-03 14:15:00,39.0,39.05,38.98,39.03,7500.0,39.0,39.05,38.98,39.03,7500.0
2012-05-03 14:20:00,39.03,39.05,39.02,39.04,12200.0,39.03,39.05,39.02,39.04,12200.0
2012-05-03 14:25:00,39.04,39.04,39.01,39.03,6100.0,39.04,39.04,39.01,39.03,6100.0
2012-05-03 14:30:00,39.02,39.05,39.0,39.03,20400.0,39.02,39.05,39.0,39.03,20400.0
2012-05-03 14:35:00,39.03,39.04,38.99,39.0,39900.0,39.03,39.04,38.99,39.0,39900.0
2012-05-03 14:40:00,39.0,39.0,38.97,38.99,14700.0,39.0,39.0,38.97,38.99,14700.0
2012-05-03 14:45:00,39.0,39.0,38.88,38.89,24500.0,39.0,39.0,38.88,38.89,24500.0
2012-05-03 14:50:00,38.9,38.95,38.9,38.91,11300.0,38.9,38.95,38.9,38.91,11300.0
2012-05-03 14:55:00,38.91,38.97,38.9,38.91,16800.0,38.91,38.97,38.9,38.91,16800.0
2012-05-03 15:00:00,38.91,38.94,38.88,38.94,14500.0,38.91,38.94,38.88,38.94,14500.0
2012-05-03 15:05:00,38.94,38.94,38.86,38.88,22600.0,38.94,38.94,38.86,38.88,22600.0
2012-05-03 15:10:00,38.89,38.94,38.83,38.94,26300.0,38.89,38.94,38.83,38.94,26300.0
2012-05-03 15:15:00,38.93,39.01,38.93,39.0,11700.0,38.93,39.01,38.93,39.0,11700.0
2012-05-03 15:20:00,38.98,39.08,38.98,39.04,27100.0,38.98,39.08,38.98,39.04,27100.0
2012-05-03 15:25:00,39.03,39.06,39.02,39.02,34800.0,39.03,39.06,39.02,39.02,34800.0
2012-05-03 15:30:00,39.02,39.05,39.01,39.02,25200.0,39.02,39.05,39.01,39.02,25200.0
2012-05-03 15:35:00,39.02,39.03,38.9,38.91,38500.0,39.02,39.03,38.9,38.91,38500.0
2012-05-03 15:40:00,38.91,39.0,38.91,39.0,41900.0,38.91,39.0,38.91,39.0,41900.0
2012-05-03 15:45:00,38.98,38.99,38.88,38.89,42400.0,38.98,38.99,38.88,38.89,42400.0
2012-05-03 15:50:00,38.9,38.93,38.85,38.89,66600.0,38.9,38.93,38.85,38.89,66600.0
2012-05-03 15:55:00,38.89,38.94,38.87,38.92,94400.0,38.89,38.94,38.87,38.92,94400.0
2012-05-04 09:30:00,38.52,38.65,38.26,38.3,39900.0,38.52,38.65,38.26,38.3,39900.0
2012-05-04 09:35:00,38.26,38.26,38.02,38.03,28300.0,38.26,38.26,38.02,38.03,28300.0
2012-05-04 09:40:00,38.01,38.03,37.89,37.96,38500.0,38.01,38.03,37.89,37.96,38500.0
2012-05-04 09:45:00,37.95,38.03,37.9,37.94,39200.0,37.95,38.03,37.9,37.94,39200.0
2012-05-04 09:50:00,37.94,38.17,37.94,38.09,21300.0,37.94,38.17,37.94,38.09,21300.0
2012-05-04 09:55:00,38.09,38.17,38.04,38.09,27100.0,38.09,38.17,38.04,38.09,27100.0
2012-05-04 10:00:00,38.09,38.1,38.03,38.05,23300.0,38.09,38.1,38.03,38.05,23300.0
2012-05-04 10:05:00,38.04,38.16,38.04,38.12,15700.0,38.04,38.16,38.04,38.12,15700.0
2012-05-04 10:10:00,38.12,38.19,38.0,38.08,18700.0,38.12,38.19,38.0,38.08,18700.0
2012-05-04 10:15:00,38.07,38.07,37.88,37.89,12000.0,38.07,38.07,37.88,37.89,12000.0
2012-05-04 10:20:00,37.88,37.94,37.86,37.91,64900.0,37.88,37.94,37.86,37.91,64900.0
2012-05-04 10:25:00,37.9,37.96,37.85,37.85,28500.0,37.9,37.96,37.85,37.85,28500.0
2012-05-04 10:30:00,37.86,37.88,37.76,37.82,23500.0,37.86,37.88,37.76,37.82,23500.0
2012-05-04 10:35:00,37.81,37.81,37.7,37.75,35700.0,37.81,37.81,37.7,37.75,35700.0
2012-05-04 10:40:00,37.75,37.77,37.71,37.77,21400.0,37.75,37.77,37.71,37.77,21400.0
2012-05-04 10:45:00,37.78,37.78,37.73,37.74,35400.0,37.78,37.78,37.73,37.74,35400.0
2012-05-04 10:50:00,37.74,37.84,37.73,37.78,27600.0,37.74,37.84,37.73,37.78,27600.0
2012-05-04 10:55:00,37.78,37.83,37.75,37.8,22700.0,37.78,37.83,37.75,37.8,22700.0
2012-05-04 11:00:00,37.8,37.83,37.71,37.76,23400.0,37.8,37.83,37.71,37.76,23400.0
2012-05-04 11:05:00,37.75,37.83,37.75,37.76,13900.0,37.75,37.83,37.75,37.76,13900.0
2012-05-04 11:10:00,37.75,37.81,37.73,37.75,15500.0,37.75,37.81,37.73,37.75,15500.0
2012-05-04 11:15:00,37.72,37.79,37.68,37.74,11900.0,37.72,37.79,37.68,37.74,11900.0
2012-05-04 11:20:00,37.75,37.76,37.62,37.64,25800.0,37.75,37.76,37.62,37.64,25800.0
2012-05-04 11:25:00,37.65,37.72,37.65,37.69,12300.0,37.65,37.72,37.65,37.69,12300.0
2012-05-04 11:30:00,37.69,37.7,37.58,37.6,38300.0,37.69,37.7,37.58,37.6,38300.0
2012-05-04 11:35:00,37.58,37.58,37.45,37.5,34400.0,37.58,37.58,37.45,37.5,34400.0
2012-05-04 11:40:00,37.51,37.6,37.51,37.52,20700.0,37.51,37.6,37.51,37.52,20700.0
2012-05-04 11:45:00,37.52,37.55,37.49,37.51,14800.0,37.52,37.55,37.49,37.51,14800.0
2012-05-04 11:50:00,37.52,37.54,37.46,37.54,52000.0,37.52,37.54,37.46,37.54,52000.0
2012-05-04 11:55:00,37.55,37.56,37.5,37.51,10500.0,37.55,37.56,37.5,37.51,10500.0
2012-05-04 12:00:00,37.52,37.57,37.52,37.56,8800.0,37.52,37.57,37.52,37.56,8800.0
2012-05-04 12:05:00,37.57,37.59,37.56,37.59,20400.0,37.57,37.59,37.56,37.59,20400.0
2012-05-04 12:10:00,37.59,37.59,37.57,37.57,18900.0,37.59,37.59,37.57,37.57,18900.0
2012-05-04 12:15:00,37.56,37.56,37.52,37.56,9600.0,37.56,37.56,37.52,37.56,9600.0
2012-05-04 12:20:00,37.55,37.56,37.43,37.44,13300.0,37.55,37.56,37.43,37.44,13300.0
2012-05-04 12:25:00,37.44,37.5,37.44,37.46,9400.0,37.44,37.5,37.44,37.46,9400.0
2012-05-04 12:30:00,37.47,37.5,37.44,37.5,9600.0,37.47,37.5,37.44,37.5,9600.0
2012-05-04 12:35:00,37.49,37.49,37.34,37.39,19000.0,37.49,37.49,37.34,37.39,19000.0
2012-05-04 12:40:00,37.38,37.47,37.38,37.46,13900.0,37.38,37.47,37.38,37.46,13900.0
2012-05-04 12:45:00,37.47,37.48,37.44,37.47,10300.0,37.47,37.48,37.44,37.47,10300.0
2012-05-04 12:50:00,37.47,37.53,37.43,37.44,13600.0,37.47,37.53,37.43,37.44,13600.0
2012-05-04 12:55:00,37.44,37.5,37.41,37.5,10100.0,37.44,37.5,37.41,37.5,10100.0
2012-05-04 13:00:00,37.5,37.53,37.47,37.47,39200.0,37.5,37.53,37.47,37.47,39200.0
2012-05-04 13:05:00,37.48,37.52,37.44,37.45,29500.0,37.48,37.52,37.44,37.45,29500.0
2012-05-04 13:10:00,37.45,37.47,37.35,37.36,20500.0,37.45,37.47,37.35,37.36,20500.0
2012-05-04 13:15:00,37.36,37.45,37.36,37.42,7800.0,37.36,37.45,37.36,37.42,7800.0
2012-05-04 13:20:00,37.43,37.44,37.35,37.35,11900.0,37.43,37.44,37.35,37.35,11900.0
2012-05-04 13:25:00,37.37,37.42,37.35,37.4,14800.0,37.37,37.42,37.35,37.4,14800.0
2012-05-04 13:30:00,37.4,37.53,37.39,37.5,15600.0,37.4,37.53,37.39,37.5,15600.0
2012-05-04 13:35:00,37.51,37.51,37.47,37.48,11900.0,37.51,37.51,37.47,37.48,11900.0
2012-05-04 13:40:00,37.48,37.54,37.48,37.52,11800.0,37.48,37.54,37.48,37.52,11800.0
2012-05-04 13:45:00,37.52,37.53,37.44,37.44,12600.0,37.52,37.53,37.44,37.44,12600.0
2012-05-04 13:50:00,37.45,37.49,37.45,37.47,20900.0,37.45,37.49,37.45,37.47,20900.0
2012-05-04 13:55:00,37.45,37.48,37.44,37.47,12200.0,37.45,37.48,37.44,37.47,12200.0
2012-05-04 14:00:00,37.48,37.49,37.41,37.42,19300.0,37.48,37.49,37.41,37.42,19300.0
2012-05-04 14:05:00,37.42,37.47,37.39,37.45,14300.0,37.42,37.47,37.39,37.45,14300.0
2012-05-04 14:10:00,37.45,37.45,37.38,37.38,14000.0,37.45,37.45,37.38,37.38,14000.0
2012-05-04 14:15:00,37.38,37.43,37.34,37.42,9000.0,37.38,37.43,37.34,37.42,9000.0
2012-05-04 14:20:00,37.42,37.49,37.42,37.49,12300.0,37.42,37.49,37.42,37.49,12300.0
2012-05-04 14:25:00,37.48,37.51,37.46,37.49,19000.0,37.48,37.51,37.46,37.49,19000.0
2012-05-04 14:30:00,37.49,37.5,37.45,37.5,16500.0,37.49,37.5,37.45,37.5,16500.0
2012-05-04 14:35:00,37.49,37.49,37.32,37.35,17600.0,37.49,37.49,37.32,37.35,17600.0
2012-05-04 14:40:00,37.35,37.36,37.32,37.32,22600.0,37.35,37.36,37.32,37.32,22600.0
2012-05-04 14:45:00,37.33,37.38,37.32,37.35,24700.0,37.33,37.38,37.32,37.35,24700.0
2012-05-04 14:50:00,37.35,37.35,37.24,37.25,19700.0,37.35,37.35,37.24,37.25,19700.0
2012-05-04 14:55:00,37.26,37.38,37.26,37.33,32400.0,37.26,37.38,37.26,37.33,32400.0
2012-05-04 15:00:00,37.34,37.42,37.34,37.41,14600.0,37.34,37.42,37.34,37.41,14600.0
2012-05-04 15:05:00,37.42,37.42,37.34,37.35,17100.0,37.42,37.42,37.34,37.35,17100.0
2012-05-04 15:10:00,37.36,37.38,37.33,37.33,19500.0,37.36,37.38,37.33,37.33,19500.0
2012-05-04 15:15:00,37.32,37.41,37.31,37.35,25200.0,37.32,37.41,37.31,37.35,25200.0
2012-05-04 15:20:00,37.36,37.46,37.36,37.45,25900.0,37.36,37.46,37.36,37.45,25900.0
2012-05-04 15:25:00,37.46,37.46,37.4,37.44,32800.0,37.46,37.46,37.4,37.44,32800.0
2012-05-04 15:30:00,37.45,37.48,37.42,37.46,28200.0,37.45,37.48,37.42,37.46,28200.0
2012-05-04 15:35:00,37.46,37.49,37.45,37.47,38900.0,37.46,37.49,37.45,37.47,38900.0
2012-05-04 15:40:00,37.47,37.54,37.46,37.54,33300.0,37.47,37.54,37.46,37.54,33300.0
2012-05-04 15:45:00,37.54,37.59,37.52,37.59,60100.0,37.54,37.59,37.52,37.59,60100.0
2012-05-04 15:50:00,37.59,37.59,37.51,37.51,54600.0,37.59,37.59,37.51,37.51,54600.0
2012-05-04 15:55:00,37.51,37.53,37.43,37.43,77600.0,37.51,37.53,37.43,37.43,77600.0
2012-05-07 09:30:00,37.19,37.32,37.05,37.08,35200.0,37.19,37.32,37.05,37.08,35200.0
2012-05-07 09:35:00,37.08,37.14,37.04,37.07,11700.0,37.08,37.14,37.04,37.07,11700.0
2012-05-07 09:40:00,37.09,37.27,37.09,37.19,22000.0,37.09,37.27,37.09,37.19,22000.0
2012-05-07 09:45:00,37.17,37.21,37.11,37.12,16800.0,37.17,37.21,37.11,37.12,16800.0
2012-05-07 09:50:00,37.11,37.27,37.11,37.27,22000.0,37.11,37.27,37.11,37.27,22000.0
2012-05-07 09:55:00,37.27,37.39,37.23,37.38,15600.0,37.27,37.39,37.23,37.38,15600.0
2012-05-07 10:00:00,37.38,37.45,37.38,37.41,18000.0,37.38,37.45,37.38,37.41,18000.0
2012-05-07 10:05:00,37.41,37.48,37.39,37.43,23500.0,37.41,37.48,37.39,37.43,23500.0
2012-05-07 10:10:00,37.43,37.43,37.29,37.32,24300.0,37.43,37.43,37.29,37.32,24300.0
2012-05-07 10:15:00,37.3,37.39,37.29,37.38,24300.0,37.3,37.39,37.29,37.38,24300.0
2012-05-07 10:20:00,37.37,37.44,37.34,37.43,15300.0,37.37,37.44,37.34,37.43,15300.0
2012-05-07 10:25:00,37.42,37.42,37.11,37.11,38500.0,37.42,37.42,37.11,37.11,38500.0
2012-05-07 10:30:00,37.11,37.22,37.09,37.14,31000.0,37.11,37.22,37.09,37.14,31000.0
2012-05-07 10:35:00,37.15,37.18,37.09,37.18,26200.0,37.15,37.18,37.09,37.18,26200.0
2012-05-07 10:40:00,37.18,37.23,37.15,37.21,59100.0,37.18,37.23,37.15,37.21,59100.0
2012-05-07 10:45:00,37.22,37.34,37.22,37.34,31200.0,37.22,37.34,37.22,37.34,31200.0
2012-05-07 10:50:00,37.35,37.45,37.32,37.45,16700.0,37.35,37.45,37.32,37.45,16700.0
2012-05-07 10:55:00,37.45,37.47,37.39,37.39,14900.0,37.45,37.47,37.39,37.39,14900.0
2012-05-07 11:00:00,37.4,37.47,37.38,37.38,15100.0,37.4,37.47,37.38,37.38,15100.0
2012-05-07 11:05:00,37.38,37.39,37.32,37.37,23000.0,37.38,37.39,37.32,37.37,23000.0
2012-05-07 11:10:00,37.37,37.46,37.34,37.41,36000.0,37.37,37.46,37.34,37.41,36000.0
2012-05-07 11:15:00,37.4,37.41,37.34,37.34,6600.0,37.4,37.41,37.34,37.34,6600.0
2012-05-07 11:20:00,37.34,37.4,37.34,37.37,10200.0,37.34,37.4,37.34,37.37,10200.0
2012-05-07 11:25:00,37.38,37.38,37.3,37.33,18400.0,37.38,37.38,37.3,37.33,18400.0
2012-05-07 11:30:00,37.34,37.39,37.33,37.39,11500.0,37.34,37.39,37.33,37.39,11500.0
2012-05-07 11:35:00,37.39,37.39,37.34,37.34,4500.0,37.39,37.39,37.34,37.34,4500.0
2012-05-07 11:40:00,37.33,37.34,37.27,37.28,13500.0,37.33,37.34,37.27,37.28,13500.0
2012-05-07 11:45:00,37.27,37.28,37.19,37.2,8200.0,37.27,37.28,37.19,37.2,8200.0
2012-05-07 11:50:00,37.2,37.24,37.17,37.17,5200.0,37.2,37.24,37.17,37.17,5200.0
2012-05-07 11:55:00,37.18,37.24,37.17,37.23,48800.0,37.18,37.24,37.17,37.23,48800.0
2012-05-07 12:00:00,37.22,37.36,37.22,37.32,26600.0,37.22,37.36,37.22,37.32,26600.0
2012-05-07 12:05:00,37.32,37.37,37.3,37.33,6400.0,37.32,37.37,37.3,37.33,6400.0
2012-05-07 12:10:00,37.33,37.33,37.25,37.27,7900.0,37.33,37.33,37.25,37.27,7900.0
2012-05-07 12:15:00,37.28,37.34,37.27,37.28,36200.0,37.28,37.34,37.27,37.28,36200.0
2012-05-07 12:20:00,37.28,37.37,37.28,37.36,64100.0,37.28,37.37,37.28,37.36,64100.0
2012-05-07 12:25:00,37.36,37.37,37.31,37.31,8000.0,37.36,37.37,37.31,37.31,8000.0
2012-05-07 12:30:00,37.31,37.46,37.31,37.43,20400.0,37.31,37.46,37.31,37.43,20400.0
2012-05-07 12:35:00,37.43,37.48,37.41,37.41,14400.0,37.43,37.48,37.41,37.41,14400.0
2012-05-07 12:40:00,37.41,37.43,37.37,37.43,20300.0,37.41,37.43,37.37,37.43,20300.0
2012-05-07 12:45:00,37.43,37.44,37.39,37.41,11700.0,37.43,37.44,37.39,37.41,11700.0
2012-05-07 12:50:00,37.41,37.42,37.34,37.34,11500.0,37.41,37.42,37.34,37.34,11500.0
2012-05-07 12:55:00,37.33,37.34,37.3,37.34,9200.0,37.33,37.34,37.3,37.34,9200.0
2012-05-07 13:00:00,37.34,37.37,37.34,37.37,5200.0,37.34,37.37,37.34,37.37,5200.0
2012-05-07 13:05:00,37.37,37.37,37.32,37.32,5900.0,37.37,37.37,37.32,37.32,5900.0
2012-05-07 13:10:00,37.32,37.4,37.29,37.4,8600.0,37.32,37.4,37.29,37.4,8600.0
2012-05-07 13:15:00,37.4,37.43,37.38,37.4,7600.0,37.4,37.43,37.38,37.4,7600.0
2012-05-07 13:20:00,37.42,37.49,37.36,37.36,14900.0,37.42,37.49,37.36,37.36,14900.0
2012-05-07 13:25:00,37.36,37.4,37.31,37.34,9500.0,37.36,37.4,37.31,37.34,9500.0
2012-05-07 13:30:00,37.36,37.39,37.34,37.38,6200.0,37.36,37.39,37.34,37.38,6200.0
2012-05-07 13:35:00,37.39,37.46,37.38,37.44,4000.0,37.39,37.46,37.38,37.44,4000.0
2012-05-07 13:40:00,37.43,37.49,37.41,37.44,12500.0,37.43,37.49,37.41,37.44,12500.0
2012-05-07 13:45:00,37.44,37.44,37.42,37.43,8000.0,37.44,37.44,37.42,37.43,8000.0
2012-05-07 13:50:00,37.43,37.47,37.39,37.46,11100.0,37.43,37.47,37.39,37.46,11100.0
2012-05-07 13:55:00,37.44,37.5,37.38,37.4,11700.0,37.44,37.5,37.38,37.4,11700.0
2012-05-07 14:00:00,37.4,37.44,37.4,37.4,11700.0,37.4,37.44,37.4,37.4,11700.0
2012-05-07 14:05:00,37.39,37.42,37.36,37.36,5800.0,37.39,37.42,37.36,37.36,5800.0
2012-05-07 14:10:00,37.36,37.4,37.33,37.34,23400.0,37.36,37.4,37.33,37.34,23400.0
2012-05-07 14:15:00,37.34,37.36,37.26,37.28,18300.0,37.34,37.36,37.26,37.28,18300.0
2012-05-07 14:20:00,37.28,37.32,37.27,37.31,14300.0,37.28,37.32,37.27,37.31,14300.0
2012-05-07 14:25:00,37.3,37.35,37.28,37.32,20700.0,37.3,37.35,37.28,37.32,20700.0
2012-05-07 14:30:00,37.32,37.32,37.27,37.31,7600.0,37.32,37.32,37.27,37.31,7600.0
2012-05-07 14:35:00,37.31,37.37,37.31,37.36,7500.0,37.31,37.37,37.31,37.36,7500.0
2012-05-07 14:40:00,37.35,37.37,37.29,37.3,12700.0,37.35,37.37,37.29,37.3,12700.0
2012-05-07 14:45:00,37.32,37.35,37.31,37.33,10400.0,37.32,37.35,37.31,37.33,10400.0
2012-05-07 14:50:00,37.33,37.38,37.3,37.36,11400.0,37.33,37.38,37.3,37.36,11400.0
2012-05-07 14:55:00,37.36,37.37,37.32,37.33,7300.0,37.36,37.37,37.32,37.33,7300.0
2012-05-07 15:00:00,37.34,37.37,37.28,37.28,18000.0,37.34,37.37,37.28,37.28,18000.0
2012-05-07 15:05:00,37.28,37.29,37.22,37.22,8300.0,37.28,37.29,37.22,37.22,8300.0
2012-05-07 15:10:00,37.22,37.3,37.22,37.29,17800.0,37.22,37.3,37.22,37.29,17800.0
2012-05-07 15:15:00,37.29,37.33,37.26,37.31,26800.0,37.29,37.33,37.26,37.31,26800.0
2012-05-07 15:20:00,37.31,37.32,37.27,37.29,15100.0,37.31,37.32,37.27,37.29,15100.0
2012-05-07 15:25:00,37.29,37.3,37.26,37.28,18000.0,37.29,37.3,37.26,37.28,18000.0
2012-05-07 15:30:00,37.28,37.32,37.27,37.32,12900.0,37.28,37.32,37.27,37.32,12900.0
2012-05-07 15:35:00,37.32,37.35,37.27,37.29,17900.0,37.32,37.35,37.27,37.29,17900.0
2012-05-07 15:40:00,37.29,37.3,37.23,37.27,20600.0,37.29,37.3,37.23,37.27,20600.0
2012-05-07 15:45:00,37.26,37.27,37.22,37.25,17200.0,37.26,37.27,37.22,37.25,17200.0
2012-05-07 15:50:00,37.25,37.26,37.14,37.17,54800.0,37.25,37.26,37.14,37.17,54800.0
2012-05-07 15:55:00,37.16,37.25,37.16,37.19,47000.0,37.16,37.25,37.16,37.19,47000.0
2012-05-08 09:30:00,36.81,36.93,36.35,36.36,92900.0,36.81,36.93,36.35,36.36,92900.0
2012-05-08 09:35:00,36.34,36.35,35.85,35.85,125100.0,36.34,36.35,35.85,35.85,125100.0
2012-05-08 09:40:00,35.85,36.08,35.82,36.03,67000.0,35.85,36.08,35.82,36.03,67000.0
2012-05-08 09:45:00,36.03,36.2,35.92,36.19,48600.0,36.03,36.2,35.92,36.19,48600.0
2012-05-08 09:50:00,36.2,36.2,36.09,36.17,42900.0,36.2,36.2,36.09,36.17,42900.0
2012-05-08 09:55:00,36.17,36.17,35.98,36.02,31100.0,36.17,36.17,35.98,36.02,31100.0
2012-05-08 10:00:00,36.04,36.05,35.93,35.99,55400.0,36.04,36.05,35.93,35.99,55400.0
2012-05-08 10:05:00,35.97,35.97,35.86,35.89,51900.0,35.97,35.97,35.86,35.89,51900.0
2012-05-08 10:10:00,35.9,35.92,35.77,35.83,39100.0,35.9,35.92,35.77,35.83,39100.0
2012-05-08 10:15:00,35.82,35.98,35.73,35.94,145400.0,35.82,35.98,35.73,35.94,145400.0
2012-05-08 10:20:00,35.94,35.94,35.8,35.83,218000.0,35.94,35.94,35.8,35.83,218000.0
2012-05-08 10:25:00,35.83,35.85,35.69,35.7,122700.0,35.83,35.85,35.69,35.7,122700.0
2012-05-08 10:30:00,35.69,35.71,35.51,35.52,71400.0,35.69,35.71,35.51,35.52,71400.0
2012-05-08 10:35:00,35.53,35.57,35.48,35.5,44400.0,35.53,35.57,35.48,35.5,44400.0
2012-05-08 10:40:00,35.49,35.52,35.44,35.45,45800.0,35.49,35.52,35.44,35.45,45800.0
2012-05-08 10:45:00,35.45,35.57,35.45,35.54,61100.0,35.45,35.57,35.45,35.54,61100.0
2012-05-08 10:50:00,35.54,35.61,35.48,35.59,63300.0,35.54,35.61,35.48,35.59,63300.0
2012-05-08 10:55:00,35.58,35.61,35.51,35.54,64500.0,35.58,35.61,35.51,35.54,64500.0
2012-05-08 11:00:00,35.54,35.55,35.49,35.51,49600.0,35.54,35.55,35.49,35.51,49600.0
2012-05-08 11:05:00,35.52,35.6,35.49,35.59,43400.0,35.52,35.6,35.49,35.59,43400.0
2012-05-08 11:10:00,35.58,35.59,35.5,35.53,53700.0,35.58,35.59,35.5,35.53,53700.0
2012-05-08 11:15:00,35.52,35.59,35.49,35.59,39300.0,35.52,35.59,35.49,35.59,39300.0
2012-05-08 11:20:00,35.6,35.61,35.5,35.53,81300.0,35.6,35.61,35.5,35.53,81300.0
2012-05-08 11:25:00,35.54,35.58,35.52,35.54,62600.0,35.54,35.58,35.52,35.54,62600.0
2012-05-08 11:30:00,35.53,35.56,35.47,35.53,49100.0,35.53,35.56,35.47,35.53,49100.0
2012-05-08 11:35:00,35.53,35.55,35.52,35.52,45200.0,35.53,35.55,35.52,35.52,45200.0
2012-05-08 11:40:00,35.53,35.55,35.5,35.53,43600.0,35.53,35.55,35.5,35.53,43600.0
2012-05-08 11:45:00,35.52,35.61,35.52,35.61,56300.0,35.52,35.61,35.52,35.61,56300.0
2012-05-08 11:50:00,35.59,35.76,35.59,35.66,120600.0,35.59,35.76,35.59,35.66,120600.0
2012-05-08 11:55:00,35.66,35.7,35.6,35.63,17000.0,35.66,35.7,35.6,35.63,17000.0
2012-05-08 12:00:00,35.63,35.66,35.57,35.61,16100.0,35.63,35.66,35.57,35.61,16100.0
2012-05-08 12:05:00,35.62,35.64,35.56,35.6,43600.0,35.62,35.64,35.56,35.6,43600.0
2012-05-08 12:10:00,35.6,35.65,35.6,35.65,22600.0,35.6,35.65,35.6,35.65,22600.0
2012-05-08 12:15:00,35.65,35.66,35.59,35.65,20500.0,35.65,35.66,35.59,35.65,20500.0
2012-05-08 12:20:00,35.67,35.67,35.56,35.56,17700.0,35.67,35.67,35.56,35.56,17700.0
2012-05-08 12:25:00,35.57,35.62,35.51,35.61,22800.0,35.57,35.62,35.51,35.61,22800.0
2012-05-08 12:30:00,35.61,35.61,35.49,35.5,26200.0,35.61,35.61,35.49,35.5,26200.0
2012-05-08 12:35:00,35.5,35.6,35.48,35.6,23200.0,35.5,35.6,35.48,35.6,23200.0
2012-05-08 12:40:00,35.61,35.63,35.56,35.57,41300.0,35.61,35.63,35.56,35.57,41300.0
2012-05-08 12:45:00,35.58,35.65,35.57,35.59,17200.0,35.58,35.65,35.57,35.59,17200.0
2012-05-08 12:50:00,35.59,35.63,35.58,35.6,13900.0,35.59,35.63,35.58,35.6,13900.0
2012-05-08 12:55:00,35.61,35.62,35.57,35.58,7800.0,35.61,35.62,35.57,35.58,7800.0
2012-05-08 13:00:00,35.58,35.65,35.57,35.63,13400.0,35.58,35.65,35.57,35.63,13400.0
2012-05-08 13:05:00,35.64,35.65,35.57,35.64,22300.0,35.64,35.65,35.57,35.64,22300.0
2012-05-08 13:10:00,35.65,35.67,35.61,35.66,46000.0,35.65,35.67,35.61,35.66,46000.0
2012-05-08 13:15:00,35.66,35.75,35.66,35.71,23300.0,35.66,35.75,35.66,35.71,23300.0
2012-05-08 13:20:00,35.71,35.74,35.71,35.71,10300.0,35.71,35.74,35.71,35.71,10300.0
2012-05-08 13:25:00,35.71,35.84,35.71,35.82,32800.0,35.71,35.84,35.71,35.82,32800.0
2012-05-08 13:30:00,35.83,35.9,35.65,35.82,110600.0,35.83,35.9,35.65,35.82,110600.0
2012-05-08 13:35:00,35.82,35.88,35.82,35.87,48600.0,35.82,35.88,35.82,35.87,48600.0
2012-05-08 13:40:00,35.88,35.99,35.88,35.98,38100.0,35.88,35.99,35.88,35.98,38100.0
2012-05-08 13:45:00,36.0,36.02,35.96,35.96,29800.0,36.0,36.02,35.96,35.96,29800.0
2012-05-08 13:50:00,35.96,35.99,35.91,35.97,30800.0,35.96,35.99,35.91,35.97,30800.0
2012-05-08 13:55:00,35.96,36.05,35.96,36.02,19300.0,35.96,36.05,35.96,36.02,19300.0
2012-05-08 14:00:00,36.07,36.09,36.03,36.04,12700.0,36.07,36.09,36.03,36.04,12700.0
2012-05-08 14:05:00,36.04,36.05,36.02,36.03,14800.0,36.04,36.05,36.02,36.03,14800.0
2012-05-08 14:10:00,36.03,36.05,35.94,35.94,16500.0,36.03,36.05,35.94,35.94,16500.0
2012-05-08 14:15:00,35.92,36.01,35.92,35.98,34100.0,35.92,36.01,35.92,35.98,34100.0
2012-05-08 14:20:00,35.99,36.03,35.98,36.03,12700.0,35.99,36.03,35.98,36.03,12700.0
2012-05-08 14:25:00,36.04,36.05,36.03,36.04,8400.0,36.04,36.05,36.03,36.04,8400.0
2012-05-08 14:30:00,36.05,36.13,36.05,36.13,49300.0,36.05,36.13,36.05,36.13,49300.0
2012-05-08 14:35:00,36.13,36.23,36.13,36.22,34400.0,36.13,36.23,36.13,36.22,34400.0
2012-05-08 14:40:00,36.23,36.31,36.23,36.27,28600.0,36.23,36.31,36.23,36.27,28600.0
2012-05-08 14:45:00,36.26,36.27,36.19,36.21,37200.0,36.26,36.27,36.19,36.21,37200.0
2012-05-08 14:50:00,36.21,36.33,36.21,36.24,40700.0,36.21,36.33,36.21,36.24,40700.0
2012-05-08 14:55:00,36.25,36.27,36.23,36.23,23000.0,36.25,36.27,36.23,36.23,23000.0
2012-05-08 15:00:00,36.23,36.38,36.18,36.36,79700.0,36.23,36.38,36.18,36.36,79700.0
2012-05-08 15:05:00,36.35,36.39,36.28,36.29,59500.0,36.35,36.39,36.28,36.29,59500.0
2012-05-08 15:10:00,36.3,36.4,36.3,36.4,25800.0,36.3,36.4,36.3,36.4,25800.0
2012-05-08 15:15:00,36.41,36.57,36.38,36.57,32900.0,36.41,36.57,36.38,36.57,32900.0
2012-05-08 15:20:00,36.57,36.57,36.44,36.46,46100.0,36.57,36.57,36.44,36.46,46100.0
2012-05-08 15:25:00,36.48,36.65,36.45,36.59,47100.0,36.48,36.65,36.45,36.59,47100.0
2012-05-08 15:30:00,36.58,36.58,36.46,36.47,26300.0,36.58,36.58,36.46,36.47,26300.0
2012-05-08 15:35:00,36.47,36.68,36.47,36.62,39100.0,36.47,36.68,36.47,36.62,39100.0
2012-05-08 15:40:00,36.62,36.64,36.55,36.63,45700.0,36.62,36.64,36.55,36.63,45700.0
2012-05-08 15:45:00,36.63,36.64,36.55,36.56,54000.0,36.63,36.64,36.55,36.56,54000.0
2012-05-08 15:50:00,36.56,36.69,36.55,36.64,78200.0,36.56,36.69,36.55,36.64,78200.0
2012-05-08 15:55:00,36.64,36.7,36.6,36.6,120700.0,36.64,36.7,36.6,36.6,120700.0
2012-05-09 09:30:00,36.09,36.11,35.79,35.95,47000.0,36.09,36.11,35.79,35.95,47000.0
2012-05-09 09:35:00,35.92,35.93,35.81,35.87,33400.0,35.92,35.93,35.81,35.87,33400.0
2012-05-09 09:40:00,35.88,36.28,35.88,36.28,65000.0,35.88,36.28,35.88,36.28,65000.0
2012-05-09 09:45:00,36.29,36.38,36.17,36.17,18400.0,36.29,36.38,36.17,36.17,18400.0
2012-05-09 09:50:00,36.17,36.21,36.09,36.09,15200.0,36.17,36.21,36.09,36.09,15200.0
2012-05-09 09:55:00,36.1,36.25,36.07,36.25,56800.0,36.1,36.25,36.07,36.25,56800.0
2012-05-09 10:00:00,36.26,36.44,36.26,36.36,15800.0,36.26,36.44,36.26,36.36,15800.0
2012-05-09 10:05:00,36.35,36.35,36.09,36.15,51200.0,36.35,36.35,36.09,36.15,51200.0
2012-05-09 10:10:00,36.17,36.3,36.15,36.25,29100.0,36.17,36.3,36.15,36.25,29100.0
2012-05-09 10:15:00,36.2,36.2,36.06,36.06,57600.0,36.2,36.2,36.06,36.06,57600.0
2012-05-09 10:20:00,36.05,36.08,35.82,35.88,31100.0,36.05,36.08,35.82,35.88,31100.0
2012-05-09 10:25:00,35.92,35.93,35.82,35.88,24600.0,35.92,35.93,35.82,35.88,24600.0
2012-05-09 10:30:00,35.88,36.09,35.86,36.08,59700.0,35.88,36.09,35.86,36.08,59700.0
2012-05-09 10:35:00,36.09,36.2,36.0,36.2,10600.0,36.09,36.2,36.0,36.2,10600.0
2012-05-09 10:40:00,36.18,36.33,36.17,36.28,72000.0,36.18,36.33,36.17,36.28,72000.0
2012-05-09 10:45:00,36.3,36.34,36.18,36.18,11400.0,36.3,36.34,36.18,36.18,11400.0
2012-05-09 10:50:00,36.18,36.3,36.11,36.27,52400.0,36.18,36.3,36.11,36.27,52400.0
2012-05-09 10:55:00,36.29,36.37,36.27,36.32,10600.0,36.29,36.37,36.27,36.32,10600.0
2012-05-09 11:00:00,36.31,36.41,36.24,36.41,10100.0,36.31,36.41,36.24,36.41,10100.0
2012-05-09 11:05:00,36.41,36.51,36.36,36.48,9700.0,36.41,36.51,36.36,36.48,9700.0
2012-05-09 11:10:00,36.47,36.71,36.46,36.6,63300.0,36.47,36.71,36.46,36.6,63300.0
2012-05-09 11:15:00,36.6,36.63,36.5,36.53,18600.0,36.6,36.63,36.5,36.53,18600.0
2012-05-09 11:20:00,36.54,36.64,36.54,36.62,16200.0,36.54,36.64,36.54,36.62,16200.0
2012-05-09 11:25:00,36.62,36.63,36.53,36.57,7800.0,36.62,36.63,36.53,36.57,7800.0
2012-05-09 11:30:00,36.57,36.57,36.48,36.51,30700.0,36.57,36.57,36.48,36.51,30700.0
2012-05-09 11:35:00,36.51,36.72,36.5,36.72,59200.0,36.51,36.72,36.5,36.72,59200.0
2012-05-09 11:40:00,36.74,36.74,36.66,36.72,21900.0,36.74,36.74,36.66,36.72,21900.0
2012-05-09 11:45:00,36.72,36.82,36.72,36.8,19900.0,36.72,36.82,36.72,36.8,19900.0
2012-05-09 11:50:00,36.81,36.81,36.73,36.78,10800.0,36.81,36.81,36.73,36.78,10800.0
2012-05-09 11:55:00,36.76,36.84,36.74,36.75,74100.0,36.76,36.84,36.74,36.75,74100.0
2012-05-09 12:00:00,36.75,36.77,36.7,36.7,13800.0,36.75,36.77,36.7,36.7,13800.0
2012-05-09 12:05:00,36.7,36.73,36.62,36.63,9500.0,36.7,36.73,36.62,36.63,9500.0
2012-05-09 12:10:00,36.62,36.69,36.62,36.66,15800.0,36.62,36.69,36.62,36.66,15800.0
2012-05-09 12:15:00,36.68,36.71,36.62,36.65,14100.0,36.68,36.71,36.62,36.65,14100.0
2012-05-09 12:20:00,36.66,36.71,36.64,36.65,21200.0,36.66,36.71,36.64,36.65,21200.0
2012-05-09 12:25:00,36.65,36.7,36.63,36.68,24800.0,36.65,36.7,36.63,36.68,24800.0
2012-05-09 12:30:00,36.68,36.68,36.61,36.64,18100.0,36.68,36.68,36.61,36.64,18100.0
2012-05-09 12:35:00,36.64,36.65,36.56,36.6,5300.0,36.64,36.65,36.56,36.6,5300.0
2012-05-09 12:40:00,36.59,36.63,36.56,36.63,13500.0,36.59,36.63,36.56,36.63,13500.0
2012-05-09 12:45:00,36.62,36.64,36.56,36.63,21700.0,36.62,36.64,36.56,36.63,21700.0
2012-05-09 12:50:00,36.64,36.66,36.52,36.55,16400.0,36.64,36.66,36.52,36.55,16400.0
2012-05-09 12:55:00,36.56,36.68,36.56,36.67,9200.0,36.56,36.68,36.56,36.67,9200.0
2012-05-09 13:00:00,36.66,36.79,36.66,36.78,13200.0,36.66,36.79,36.66,36.78,13200.0
2012-05-09 13:05:00,36.79,36.79,36.62,36.62,13800.0,36.79,36.79,36.62,36.62,13800.0
2012-05-09 13:10:00,36.64,36.69,36.59,36.6,16100.0,36.64,36.69,36.59,36.6,16100.0
2012-05-09 13:15:00,36.61,36.64,36.54,36.54,16600.0,36.61,36.64,36.54,36.54,16600.0
2012-05-09 13:20:00,36.56,36.81,36.56,36.7,29700.0,36.56,36.81,36.56,36.7,29700.0
2012-05-09 13:25:00,36.71,36.78,36.64,36.69,17400.0,36.71,36.78,36.64,36.69,17400.0
2012-05-09 13:30:00,36.71,36.83,36.67,36.83,14800.0,36.71,36.83,36.67,36.83,14800.0
2012-05-09 13:35:00,36.82,36.87,36.8,36.85,47100.0,36.82,36.87,36.8,36.85,47100.0
2012-05-09 13:40:00,36.84,37.01,36.84,37.0,42600.0,36.84,37.01,36.84,37.0,42600.0
2012-05-09 13:45:00,36.99,37.02,36.97,37.01,20300.0,36.99,37.02,36.97,37.01,20300.0
2012-05-09 13:50:00,37.03,37.12,37.0,37.02,28800.0,37.03,37.12,37.0,37.02,28800.0
2012-05-09 13:55:00,37.03,37.05,36.92,36.95,14100.0,37.03,37.05,36.92,36.95,14100.0
2012-05-09 14:00:00,36.94,36.95,36.85,36.86,16400.0,36.94,36.95,36.85,36.86,16400.0
2012-05-09 14:05:00,36.86,36.88,36.82,36.82,14700.0,36.86,36.88,36.82,36.82,14700.0
2012-05-09 14:10:00,36.83,36.89,36.83,36.88,13600.0,36.83,36.89,36.83,36.88,13600.0
2012-05-09 14:15:00,36.88,36.9,36.76,36.76,26800.0,36.88,36.9,36.76,36.76,26800.0
2012-05-09 14:20:00,36.76,36.9,36.75,36.87,21600.0,36.76,36.9,36.75,36.87,21600.0
2012-05-09 14:25:00,36.87,36.92,36.87,36.88,4000.0,36.87,36.92,36.87,36.88,4000.0
2012-05-09 14:30:00,36.88,36.89,36.8,36.85,12200.0,36.88,36.89,36.8,36.85,12200.0
2012-05-09 14:35:00,36.85,36.89,36.8,36.82,14300.0,36.85,36.89,36.8,36.82,14300.0
2012-05-09 14:40:00,36.83,36.94,36.83,36.89,14500.0,36.83,36.94,36.83,36.89,14500.0
2012-05-09 14:45:00,36.89,36.89,36.8,36.8,10700.0,36.89,36.89,36.8,36.8,10700.0
2012-05-09 14:50:00,36.79,36.9,36.79,36.82,23900.0,36.79,36.9,36.79,36.82,23900.0
2012-05-09 14:55:00,36.81,36.82,36.77,36.77,11300.0,36.81,36.82,36.77,36.77,11300.0
2012-05-09 15:00:00,36.77,36.81,36.73,36.76,24000.0,36.77,36.81,36.73,36.76,24000.0
2012-05-09 15:05:00,36.76,36.79,36.72,36.76,15900.0,36.76,36.79,36.72,36.76,15900.0
2012-05-09 15:10:00,36.76,36.81,36.72,36.73,26900.0,36.76,36.81,36.72,36.73,26900.0
2012-05-09 15:15:00,36.73,36.86,36.72,36.79,29500.0,36.73,36.86,36.72,36.79,29500.0
2012-05-09 15:20:00,36.8,36.89,36.78,36.87,35800.0,36.8,36.89,36.78,36.87,35800.0
2012-05-09 15:25:00,36.87,36.9,36.77,36.81,25500.0,36.87,36.9,36.77,36.81,25500.0
2012-05-09 15:30:00,36.81,36.93,36.77,36.93,23600.0,36.81,36.93,36.77,36.93,23600.0
2012-05-09 15:35:00,36.93,36.96,36.87,36.93,55500.0,36.93,36.96,36.87,36.93,55500.0
2012-05-09 15:40:00,36.93,37.01,36.9,36.97,35000.0,36.93,37.01,36.9,36.97,35000.0
2012-05-09 15:45:00,36.97,37.01,36.94,36.94,44700.0,36.97,37.01,36.94,36.94,44700.0
2012-05-09 15:50:00,36.94,36.94,36.73,36.78,83300.0,36.94,36.94,36.73,36.78,83300.0
2012-05-09 15:55:00,36.79,36.82,36.75,36.79,84500.0,36.79,36.82,36.75,36.79,84500.0
2012-05-10 09:30:00,37.05,37.17,36.87,36.95,38900.0,37.05,37.17,36.87,36.95,38900.0
2012-05-10 09:35:00,37.02,37.02,36.6,36.61,15400.0,37.02,37.02,36.6,36.61,15400.0
2012-05-10 09:40:00,36.64,36.65,36.39,36.46,12200.0,36.64,36.65,36.39,36.46,12200.0
2012-05-10 09:45:00,36.46,36.55,36.45,36.55,5100.0,36.46,36.55,36.45,36.55,5100.0
2012-05-10 09:50:00,36.55,36.67,36.55,36.57,7400.0,36.55,36.67,36.55,36.57,7400.0
2012-05-10 09:55:00,36.58,36.62,36.43,36.43,14900.0,36.58,36.62,36.43,36.43,14900.0
2012-05-10 10:00:00,36.44,36.47,36.36,36.36,24400.0,36.44,36.47,36.36,36.36,24400.0
2012-05-10 10:05:00,36.38,36.44,36.26,36.29,90300.0,36.38,36.44,36.26,36.29,90300.0
2012-05-10 10:10:00,36.28,36.3,36.1,36.1,51900.0,36.28,36.3,36.1,36.1,51900.0
2012-05-10 10:15:00,36.11,36.23,36.1,36.1,30600.0,36.11,36.23,36.1,36.1,30600.0
2012-05-10 10:20:00,36.08,36.18,36.01,36.03,28500.0,36.08,36.18,36.01,36.03,28500.0
2012-05-10 10:25:00,36.03,36.13,36.0,36.1,20200.0,36.03,36.13,36.0,36.1,20200.0
2012-05-10 10:30:00,36.09,36.13,36.0,36.1,15100.0,36.09,36.13,36.0,36.1,15100.0
2012-05-10 10:35:00,36.09,36.18,36.08,36.12,35400.0,36.09,36.18,36.08,36.12,35400.0
2012-05-10 10:40:00,36.12,36.15,36.03,36.05,73100.0,36.12,36.15,36.03,36.05,73100.0
2012-05-10 10:45:00,36.04,36.05,35.89,35.91,35800.0,36.04,36.05,35.89,35.91,35800.0
2012-05-10 10:50:00,35.91,35.94,35.84,35.84,39800.0,35.91,35.94,35.84,35.84,39800.0
2012-05-10 10:55:00,35.84,35.9,35.73,35.88,39100.0,35.84,35.9,35.73,35.88,39100.0
2012-05-10 11:00:00,35.88,35.92,35.8,35.81,22000.0,35.88,35.92,35.8,35.81,22000.0
2012-05-10 11:05:00,35.82,35.89,35.8,35.86,15000.0,35.82,35.89,35.8,35.86,15000.0
2012-05-10 11:10:00,35.86,35.92,35.8,35.8,14200.0,35.86,35.92,35.8,35.8,14200.0
2012-05-10 11:15:00,35.81,35.86,35.79,35.82,20300.0,35.81,35.86,35.79,35.82,20300.0
2012-05-10 11:20:00,35.82,35.86,35.73,35.85,21600.0,35.82,35.86,35.73,35.85,21600.0
2012-05-10 11:25:00,35.84,35.91,35.84,35.88,21200.0,35.84,35.91,35.84,35.88,21200.0
2012-05-10 11:30:00,35.88,35.88,35.82,35.84,15200.0,35.88,35.88,35.82,35.84,15200.0
2012-05-10 11:35:00,35.84,35.87,35.76,35.81,20100.0,35.84,35.87,35.76,35.81,20100.0
2012-05-10 11:40:00,35.82,35.82,35.67,35.67,15600.0,35.82,35.82,35.67,35.67,15600.0
2012-05-10 11:45:00,35.67,35.68,35.61,35.63,20000.0,35.67,35.68,35.61,35.63,20000.0
2012-05-10 11:50:00,35.63,35.64,35.56,35.58,21500.0,35.63,35.64,35.56,35.58,21500.0
2012-05-10 11:55:00,35.58,35.63,35.58,35.6,12200.0,35.58,35.63,35.58,35.6,12200.0
2012-05-10 12:00:00,35.59,35.6,35.52,35.53,31700.0,35.59,35.6,35.52,35.53,31700.0
2012-05-10 12:05:00,35.53,35.57,35.46,35.55,64500.0,35.53,35.57,35.46,35.55,64500.0
2012-05-10 12:10:00,35.56,35.61,35.55,35.57,26100.0,35.56,35.61,35.55,35.57,26100.0
2012-05-10 12:15:00,35.57,35.68,35.57,35.68,31100.0,35.57,35.68,35.57,35.68,31100.0
2012-05-10 12:20:00,35.69,35.69,35.62,35.62,15500.0,35.69,35.69,35.62,35.62,15500.0
2012-05-10 12:25:00,35.62,35.74,35.62,35.74,17700.0,35.62,35.74,35.62,35.74,17700.0
2012-05-10 12:30:00,35.74,35.81,35.71,35.79,25600.0,35.74,35.81,35.71,35.79,25600.0
2012-05-10 12:35:00,35.78,35.89,35.78,35.87,24700.0,35.78,35.89,35.78,35.87,24700.0
2012-05-10 12:40:00,35.86,35.91,35.83,35.91,7900.0,35.86,35.91,35.83,35.91,7900.0
2012-05-10 12:45:00,35.92,35.99,35.89,35.95,14000.0,35.92,35.99,35.89,35.95,14000.0
2012-05-10 12:50:00,35.95,36.01,35.92,36.0,5100.0,35.95,36.01,35.92,36.0,5100.0
2012-05-10 12:55:00,36.01,36.01,35.97,35.98,9200.0,36.01,36.01,35.97,35.98,9200.0
2012-05-10 13:00:00,35.98,35.99,35.9,35.96,34900.0,35.98,35.99,35.9,35.96,34900.0
2012-05-10 13:05:00,35.95,35.95,35.91,35.94,23600.0,35.95,35.95,35.91,35.94,23600.0
2012-05-10 13:10:00,35.94,35.97,35.89,35.97,39500.0,35.94,35.97,35.89,35.97,39500.0
2012-05-10 13:15:00,35.98,35.98,35.93,35.96,32500.0,35.98,35.98,35.93,35.96,32500.0
2012-05-10 13:20:00,35.97,36.02,35.92,36.01,24500.0,35.97,36.02,35.92,36.01,24500.0
2012-05-10 13:25:00,36.01,36.08,36.0,36.05,19200.0,36.01,36.08,36.0,36.05,19200.0
2012-05-10 13:30:00,36.07,36.13,36.06,36.13,12000.0,36.07,36.13,36.06,36.13,12000.0
2012-05-10 13:35:00,36.13,36.14,36.08,36.09,11500.0,36.13,36.14,36.08,36.09,11500.0
2012-05-10 13:40:00,36.08,36.15,36.07,36.1,9500.0,36.08,36.15,36.07,36.1,9500.0
2012-05-10 13:45:00,36.09,36.11,36.05,36.08,6100.0,36.09,36.11,36.05,36.08,6100.0
2012-05-10 13:50:00,36.07,36.08,36.04,36.05,8100.0,36.07,36.08,36.04,36.05,8100.0
2012-05-10 13:55:00,36.06,36.08,36.0,36.05,26600.0,36.06,36.08,36.0,36.05,26600.0
2012-05-10 14:00:00,36.05,36.1,36.03,36.08,17900.0,36.05,36.1,36.03,36.08,17900.0
2012-05-10 14:05:00,36.08,36.1,36.05,36.07,9500.0,36.08,36.1,36.05,36.07,9500.0
2012-05-10 14:10:00,36.08,36.17,36.06,36.1,10700.0,36.08,36.17,36.06,36.1,10700.0
2012-05-10 14:15:00,36.09,36.17,36.09,36.17,23200.0,36.09,36.17,36.09,36.17,23200.0
2012-05-10 14:20:00,36.16,36.2,36.15,36.2,30100.0,36.16,36.2,36.15,36.2,30100.0
2012-05-10 14:25:00,36.2,36.22,36.18,36.21,8100.0,36.2,36.22,36.18,36.21,8100.0
2012-05-10 14:30:00,36.2,36.21,36.16,36.18,19700.0,36.2,36.21,36.16,36.18,19700.0
2012-05-10 14:35:00,36.17,36.22,36.17,36.19,14200.0,36.17,36.22,36.17,36.19,14200.0
2012-05-10 14:40:00,36.18,36.19,36.16,36.17,23100.0,36.18,36.19,36.16,36.17,23100.0
2012-05-10 14:45:00,36.17,36.19,36.15,36.16,25200.0,36.17,36.19,36.15,36.16,25200.0
2012-05-10 14:50:00,36.17,36.19,36.12,36.18,44700.0,36.17,36.19,36.12,36.18,44700.0
2012-05-10 14:55:00,36.18,36.19,36.14,36.15,21100.0,36.18,36.19,36.14,36.15,21100.0
2012-05-10 15:00:00,36.15,36.18,36.14,36.14,25300.0,36.15,36.18,36.14,36.14,25300.0
2012-05-10 15:05:00,36.15,36.16,36.09,36.13,45500.0,36.15,36.16,36.09,36.13,45500.0
2012-05-10 15:10:00,36.12,36.18,36.11,36.17,26300.0,36.12,36.18,36.11,36.17,26300.0
2012-05-10 15:15:00,36.17,36.2,36.14,36.18,26100.0,36.17,36.2,36.14,36.18,26100.0
2012-05-10 15:20:00,36.17,36.23,36.13,36.23,74700.0,36.17,36.23,36.13,36.23,74700.0
2012-05-10 15:25:00,36.23,36.23,36.17,36.2,18400.0,36.23,36.23,36.17,36.2,18400.0
2012-05-10 15:30:00,36.19,36.24,36.16,36.23,33900.0,36.19,36.24,36.16,36.23,33900.0
2012-05-10 15:35:00,36.24,36.25,36.2,36.24,24800.0,36.24,36.25,36.2,36.24,24800.0
2012-05-10 15:40:00,36.24,36.25,36.13,36.17,102800.0,36.24,36.25,36.13,36.17,102800.0
2012-05-10 15:45:00,36.17,36.17,36.14,36.16,84600.0,36.17,36.17,36.14,36.16,84600.0
2012-05-10 15:50:00,36.15,36.18,36.05,36.09,218400.0,36.15,36.18,36.05,36.09,218400.0
2012-05-10 15:55:00,36.09,36.18,36.08,36.18,152400.0,36.09,36.18,36.08,36.18,152400.0
2012-05-11 09:30:00,36.09,36.25,35.98,36.25,31200.0,36.09,36.25,35.98,36.25,31200.0
2012-05-11 09:35:00,36.26,36.38,36.26,36.38,5600.0,36.26,36.38,36.26,36.38,5600.0
2012-05-11 09:40:00,36.35,36.41,36.27,36.36,18200.0,36.35,36.41,36.27,36.36,18200.0
2012-05-11 09:45:00,36.31,36.5,36.31,36.47,9400.0,36.31,36.5,36.31,36.47,9400.0
2012-05-11 09:50:00,36.48,36.62,36.46,36.53,17300.0,36.48,36.62,36.46,36.53,17300.0
2012-05-11 09:55:00,36.53,36.63,36.47,36.47,19700.0,36.53,36.63,36.47,36.47,19700.0
2012-05-11 10:00:00,36.49,36.66,36.49,36.52,56500.0,36.49,36.66,36.49,36.52,56500.0
2012-05-11 10:05:00,36.53,36.55,36.4,36.42,16800.0,36.53,36.55,36.4,36.42,16800.0
2012-05-11 10:10:00,36.42,36.54,36.42,36.44,17600.0,36.42,36.54,36.42,36.44,17600.0
2012-05-11 10:15:00,36.42,36.58,36.41,36.51,31400.0,36.42,36.58,36.41,36.51,31400.0
2012-05-11 10:20:00,36.52,36.61,36.51,36.6,41200.0,36.52,36.61,36.51,36.6,41200.0
2012-05-11 10:25:00,36.59,36.61,36.55,36.57,18600.0,36.59,36.61,36.55,36.57,18600.0
2012-05-11 10:30:00,36.56,36.62,36.54,36.56,29300.0,36.56,36.62,36.54,36.56,29300.0
2012-05-11 10:35:00,36.56,36.62,36.54,36.59,25400.0,36.56,36.62,36.54,36.59,25400.0
2012-05-11 10:40:00,36.59,36.61,36.5,36.5,31600.0,36.59,36.61,36.5,36.5,31600.0
2012-05-11 10:45:00,36.52,36.52,36.4,36.42,14200.0,36.52,36.52,36.4,36.42,14200.0
2012-05-11 10:50:00,36.41,36.41,36.33,36.35,23600.0,36.41,36.41,36.33,36.35,23600.0
2012-05-11 10:55:00,36.35,36.44,36.34,36.44,123400.0,36.35,36.44,36.34,36.44,123400.0
2012-05-11 11:00:00,36.44,36.48,36.32,36.34,17500.0,36.44,36.48,36.32,36.34,17500.0
2012-05-11 11:05:00,36.33,36.46,36.33,36.46,7000.0,36.33,36.46,36.33,36.46,7000.0
2012-05-11 11:10:00,36.47,36.52,36.41,36.41,18000.0,36.47,36.52,36.41,36.41,18000.0
2012-05-11 11:15:00,36.41,36.48,36.4,36.46,12200.0,36.41,36.48,36.4,36.46,12200.0
2012-05-11 11:20:00,36.47,36.52,36.46,36.52,12600.0,36.47,36.52,36.46,36.52,12600.0
2012-05-11 11:25:00,36.53,36.56,36.5,36.51,10900.0,36.53,36.56,36.5,36.51,10900.0
2012-05-11 11:30:00,36.52,36.55,36.47,36.55,16700.0,36.52,36.55,36.47,36.55,16700.0
2012-05-11 11:35:00,36.55,36.57,36.49,36.49,8900.0,36.55,36.57,36.49,36.49,8900.0
2012-05-11 11:40:00,36.47,36.49,36.42,36.47,7800.0,36.47,36.49,36.42,36.47,7800.0
2012-05-11 11:45:00,36.47,36.47,36.38,36.43,15200.0,36.47,36.47,36.38,36.43,15200.0
2012-05-11 11:50:00,36.43,36.44,36.37,36.44,8200.0,36.43,36.44,36.37,36.44,8200.0
2012-05-11 11:55:00,36.45,36.45,36.4,36.42,5100.0,36.45,36.45,36.4,36.42,5100.0
2012-05-11 12:00:00,36.43,36.47,36.39,36.39,8000.0,36.43,36.47,36.39,36.39,8000.0
2012-05-11 12:05:00,36.41,36.46,36.41,36.45,7600.0,36.41,36.46,36.41,36.45,7600.0
2012-05-11 12:10:00,36.46,36.46,36.4,36.42,5500.0,36.46,36.46,36.4,36.42,5500.0
2012-05-11 12:15:00,36.41,36.43,36.38,36.42,4800.0,36.41,36.43,36.38,36.42,4800.0
2012-05-11 12:20:00,36.42,36.5,36.42,36.5,7400.0,36.42,36.5,36.42,36.5,7400.0
2012-05-11 12:25:00,36.52,36.52,36.45,36.47,6200.0,36.52,36.52,36.45,36.47,6200.0
2012-05-11 12:30:00,36.46,36.5,36.44,36.5,6500.0,36.46,36.5,36.44,36.5,6500.0
2012-05-11 12:35:00,36.49,36.55,36.49,36.55,22200.0,36.49,36.55,36.49,36.55,22200.0
2012-05-11 12:40:00,36.55,36.55,36.45,36.46,15700.0,36.55,36.55,36.45,36.46,15700.0
2012-05-11 12:45:00,36.47,36.5,36.45,36.49,15400.0,36.47,36.5,36.45,36.49,15400.0
2012-05-11 12:50:00,36.49,36.5,36.39,36.4,15800.0,36.49,36.5,36.39,36.4,15800.0
2012-05-11 12:55:00,36.41,36.45,36.38,36.4,10900.0,36.41,36.45,36.38,36.4,10900.0
2012-05-11 13:00:00,36.41,36.41,36.33,36.36,22500.0,36.41,36.41,36.33,36.36,22500.0
2012-05-11 13:05:00,36.36,36.38,36.22,36.23,28800.0,36.36,36.38,36.22,36.23,28800.0
2012-05-11 13:10:00,36.23,36.28,36.21,36.25,27000.0,36.23,36.28,36.21,36.25,27000.0
2012-05-11 13:15:00,36.24,36.27,36.22,36.27,9100.0,36.24,36.27,36.22,36.27,9100.0
2012-05-11 13:20:00,36.27,36.3,36.26,36.26,10000.0,36.27,36.3,36.26,36.26,10000.0
2012-05-11 13:25:00,36.26,36.3,36.26,36.28,80700.0,36.26,36.3,36.26,36.28,80700.0
2012-05-11 13:30:00,36.28,36.38,36.28,36.32,18700.0,36.28,36.38,36.28,36.32,18700.0
2012-05-11 13:35:00,36.32,36.4,36.31,36.32,21700.0,36.32,36.4,36.31,36.32,21700.0
2012-05-11 13:40:00,36.3,36.34,36.27,36.34,13900.0,36.3,36.34,36.27,36.34,13900.0
2012-05-11 13:45:00,36.34,36.35,36.29,36.31,9000.0,36.34,36.35,36.29,36.31,9000.0
2012-05-11 13:50:00,36.32,36.37,36.32,36.37,8600.0,36.32,36.37,36.32,36.37,8600.0
2012-05-11 13:55:00,36.38,36.4,36.35,36.37,5800.0,36.38,36.4,36.35,36.37,5800.0
2012-05-11 14:00:00,36.37,36.37,36.3,36.3,11100.0,36.37,36.37,36.3,36.3,11100.0
2012-05-11 14:05:00,36.32,36.35,36.27,36.29,8000.0,36.32,36.35,36.27,36.29,8000.0
2012-05-11 14:10:00,36.29,36.31,36.26,36.3,9300.0,36.29,36.31,36.26,36.3,9300.0
2012-05-11 14:15:00,36.28,36.35,36.27,36.3,16900.0,36.28,36.35,36.27,36.3,16900.0
2012-05-11 14:20:00,36.29,36.3,36.26,36.26,9300.0,36.29,36.3,36.26,36.26,9300.0
2012-05-11 14:25:00,36.26,36.31,36.26,36.29,8900.0,36.26,36.31,36.26,36.29,8900.0
2012-05-11 14:30:00,36.28,36.29,36.24,36.27,16200.0,36.28,36.29,36.24,36.27,16200.0
2012-05-11 14:35:00,36.27,36.27,36.24,36.27,10900.0,36.27,36.27,36.24,36.27,10900.0
2012-05-11 14:40:00,36.27,36.3,36.25,36.28,10200.0,36.27,36.3,36.25,36.28,10200.0
2012-05-11 14:45:00,36.28,36.31,36.24,36.25,14100.0,36.28,36.31,36.24,36.25,14100.0
2012-05-11 14:50:00,36.25,36.27,36.23,36.25,24700.0,36.25,36.27,36.23,36.25,24700.0
2012-05-11 14:55:00,36.26,36.28,36.24,36.27,22200.0,36.26,36.28,36.24,36.27,22200.0
2012-05-11 15:00:00,36.27,36.29,36.24,36.25,16600.0,36.27,36.29,36.24,36.25,16600.0
2012-05-11 15:05:00,36.25,36.26,36.23,36.26,65800.0,36.25,36.26,36.23,36.26,65800.0
2012-05-11 15:10:00,36.25,36.29,36.23,36.28,35900.0,36.25,36.29,36.23,36.28,35900.0
2012-05-11 15:15:00,36.29,36.36,36.25,36.36,35800.0,36.29,36.36,36.25,36.36,35800.0
2012-05-11 15:20:00,36.35,36.38,36.34,36.36,26800.0,36.35,36.38,36.34,36.36,26800.0
2012-05-11 15:25:00,36.35,36.38,36.31,36.34,18700.0,36.35,36.38,36.31,36.34,18700.0
2012-05-11 15:30:00,36.34,36.37,36.31,36.36,11300.0,36.34,36.37,36.31,36.36,11300.0
2012-05-11 15:35:00,36.35,36.36,36.3,36.34,22600.0,36.35,36.36,36.3,36.34,22600.0
2012-05-11 15:40:00,36.35,36.35,36.25,36.26,14100.0,36.35,36.35,36.25,36.26,14100.0
2012-05-11 15:45:00,36.25,36.32,36.24,36.3,41700.0,36.25,36.32,36.24,36.3,41700.0
2012-05-11 15:50:00,36.28,36.29,36.24,36.25,79900.0,36.28,36.29,36.24,36.25,79900.0
2012-05-11 15:55:00,36.25,36.29,36.25,36.27,74100.0,36.25,36.29,36.25,36.27,74100.0
2012-05-14 09:30:00,35.81,36.01,35.73,35.78,73000.0,35.81,36.01,35.73,35.78,73000.0
2012-05-14 09:35:00,35.81,35.89,35.76,35.8,12200.0,35.81,35.89,35.76,35.8,12200.0
2012-05-14 09:40:00,35.81,36.01,35.81,35.87,9800.0,35.81,36.01,35.81,35.87,9800.0
2012-05-14 09:45:00,35.87,35.89,35.8,35.86,9700.0,35.87,35.89,35.8,35.86,9700.0
2012-05-14 09:50:00,35.83,35.86,35.77,35.86,25900.0,35.83,35.86,35.77,35.86,25900.0
2012-05-14 09:55:00,35.84,35.91,35.8,35.8,19100.0,35.84,35.91,35.8,35.8,19100.0
2012-05-14 10:00:00,35.79,35.97,35.73,35.93,45300.0,35.79,35.97,35.73,35.93,45300.0
2012-05-14 10:05:00,35.91,35.93,35.82,35.93,23100.0,35.91,35.93,35.82,35.93,23100.0
2012-05-14 10:10:00,35.93,35.94,35.77,35.81,27000.0,35.93,35.94,35.77,35.81,27000.0
2012-05-14 10:15:00,35.83,36.02,35.79,35.95,35900.0,35.83,36.02,35.79,35.95,35900.0
2012-05-14 10:20:00,35.93,35.98,35.89,35.93,25600.0,35.93,35.98,35.89,35.93,25600.0
2012-05-14 10:25:00,35.92,36.0,35.87,35.91,31800.0,35.92,36.0,35.87,35.91,31800.0
2012-05-14 10:30:00,35.9,35.99,35.88,35.99,18600.0,35.9,35.99,35.88,35.99,18600.0
2012-05-14 10:35:00,35.99,36.14,35.99,36.12,17700.0,35.99,36.14,35.99,36.12,17700.0
2012-05-14 10:40:00,36.14,36.29,36.14,36.28,45200.0,36.14,36.29,36.14,36.28,45200.0
2012-05-14 10:45:00,36.28,36.29,36.1,36.15,28000.0,36.28,36.29,36.1,36.15,28000.0
2012-05-14 10:50:00,36.15,36.16,36.11,36.14,41700.0,36.15,36.16,36.11,36.14,41700.0
2012-05-14 10:55:00,36.15,36.16,36.12,36.13,11900.0,36.15,36.16,36.12,36.13,11900.0
2012-05-14 11:00:00,36.13,36.17,36.09,36.16,16500.0,36.13,36.17,36.09,36.16,16500.0
2012-05-14 11:05:00,36.15,36.17,36.07,36.07,5900.0,36.15,36.17,36.07,36.07,5900.0
2012-05-14 11:10:00,36.03,36.05,35.98,36.04,10600.0,36.03,36.05,35.98,36.04,10600.0
2012-05-14 11:15:00,36.03,36.08,35.98,36.02,9400.0,36.03,36.08,35.98,36.02,9400.0
2012-05-14 11:20:00,36.02,36.15,35.99,36.1,11500.0,36.02,36.15,35.99,36.1,11500.0
2012-05-14 11:25:00,36.11,36.33,36.11,36.26,23700.0,36.11,36.33,36.11,36.26,23700.0
2012-05-14 11:30:00,36.24,36.27,36.2,36.2,9100.0,36.24,36.27,36.2,36.2,9100.0
2012-05-14 11:35:00,36.2,36.21,36.17,36.19,18900.0,36.2,36.21,36.17,36.19,18900.0
2012-05-14 11:40:00,36.2,36.22,36.15,36.17,17100.0,36.2,36.22,36.15,36.17,17100.0
2012-05-14 11:45:00,36.18,36.25,36.15,36.18,10900.0,36.18,36.25,36.15,36.18,10900.0
2012-05-14 11:50:00,36.18,36.27,36.18,36.26,39800.0,36.18,36.27,36.18,36.26,39800.0
2012-05-14 11:55:00,36.26,36.32,36.23,36.3,32300.0,36.26,36.32,36.23,36.3,32300.0
2012-05-14 12:00:00,36.3,36.31,36.25,36.31,5300.0,36.3,36.31,36.25,36.31,5300.0
2012-05-14 12:05:00,36.3,36.31,36.25,36.29,14600.0,36.3,36.31,36.25,36.29,14600.0
2012-05-14 12:10:00,36.29,36.32,36.26,36.28,12900.0,36.29,36.32,36.26,36.28,12900.0
2012-05-14 12:15:00,36.29,36.33,36.26,36.33,8300.0,36.29,36.33,36.26,36.33,8300.0
2012-05-14 12:20:00,36.33,36.37,36.32,36.35,7300.0,36.33,36.37,36.32,36.35,7300.0
2012-05-14 12:25:00,36.36,36.37,36.31,36.31,3600.0,36.36,36.37,36.31,36.31,3600.0
2012-05-14 12:30:00,36.31,36.32,36.27,36.31,4900.0,36.31,36.32,36.27,36.31,4900.0
2012-05-14 12:35:00,36.31,36.31,36.27,36.27,6000.0,36.31,36.31,36.27,36.27,6000.0
2012-05-14 12:40:00,36.28,36.31,36.28,36.3,3500.0,36.28,36.31,36.28,36.3,3500.0
2012-05-14 12:45:00,36.31,36.35,36.31,36.34,4000.0,36.31,36.35,36.31,36.34,4000.0
2012-05-14 12:50:00,36.35,36.4,36.35,36.38,4400.0,36.35,36.4,36.35,36.38,4400.0
2012-05-14 12:55:00,36.37,36.38,36.31,36.31,6500.0,36.37,36.38,36.31,36.31,6500.0
2012-05-14 13:00:00,36.31,36.48,36.31,36.48,29900.0,36.31,36.48,36.31,36.48,29900.0
2012-05-14 13:05:00,36.47,36.49,36.38,36.38,12500.0,36.47,36.49,36.38,36.38,12500.0
2012-05-14 13:10:00,36.38,36.38,36.3,36.3,8800.0,36.38,36.38,36.3,36.3,8800.0
2012-05-14 13:15:00,36.3,36.31,36.22,36.25,10700.0,36.3,36.31,36.22,36.25,10700.0
2012-05-14 13:20:00,36.25,36.25,36.21,36.22,6100.0,36.25,36.25,36.21,36.22,6100.0
2012-05-14 13:25:00,36.22,36.23,36.21,36.23,5900.0,36.22,36.23,36.21,36.23,5900.0
2012-05-14 13:30:00,36.22,36.31,36.21,36.27,9100.0,36.22,36.31,36.21,36.27,9100.0
2012-05-14 13:35:00,36.26,36.3,36.25,36.29,21600.0,36.26,36.3,36.25,36.29,21600.0
2012-05-14 13:40:00,36.29,36.32,36.27,36.29,9100.0,36.29,36.32,36.27,36.29,9100.0
2012-05-14 13:45:00,36.29,36.29,36.27,36.28,5400.0,36.29,36.29,36.27,36.28,5400.0
2012-05-14 13:50:00,36.28,36.4,36.27,36.37,16400.0,36.28,36.4,36.27,36.37,16400.0
2012-05-14 13:55:00,36.38,36.38,36.29,36.29,11200.0,36.38,36.38,36.29,36.29,11200.0
2012-05-14 14:00:00,36.3,36.34,36.3,36.33,19800.0,36.3,36.34,36.3,36.33,19800.0
2012-05-14 14:05:00,36.33,36.34,36.3,36.34,13400.0,36.33,36.34,36.3,36.34,13400.0
2012-05-14 14:10:00,36.33,36.34,36.27,36.29,12400.0,36.33,36.34,36.27,36.29,12400.0
2012-05-14 14:15:00,36.29,36.3,36.19,36.19,10400.0,36.29,36.3,36.19,36.19,10400.0
2012-05-14 14:20:00,36.19,36.27,36.19,36.27,16700.0,36.19,36.27,36.19,36.27,16700.0
2012-05-14 14:25:00,36.28,36.3,36.23,36.27,9900.0,36.28,36.3,36.23,36.27,9900.0
2012-05-14 14:30:00,36.27,36.27,36.21,36.22,11400.0,36.27,36.27,36.21,36.22,11400.0
2012-05-14 14:35:00,36.22,36.22,36.12,36.15,13900.0,36.22,36.22,36.12,36.15,13900.0
2012-05-14 14:40:00,36.15,36.19,36.14,36.15,10100.0,36.15,36.19,36.14,36.15,10100.0
2012-05-14 14:45:00,36.16,36.16,36.12,36.13,10400.0,36.16,36.16,36.12,36.13,10400.0
2012-05-14 14:50:00,36.14,36.17,36.11,36.11,7600.0,36.14,36.17,36.11,36.11,7600.0
2012-05-14 14:55:00,36.09,36.15,36.06,36.08,16700.0,36.09,36.15,36.06,36.08,16700.0
2012-05-14 15:00:00,36.09,36.13,36.03,36.03,11300.0,36.09,36.13,36.03,36.03,11300.0
2012-05-14 15:05:00,36.03,36.1,36.02,36.09,10700.0,36.03,36.1,36.02,36.09,10700.0
2012-05-14 15:10:00,36.09,36.13,36.08,36.12,13400.0,36.09,36.13,36.08,36.12,13400.0
2012-05-14 15:15:00,36.12,36.15,36.09,36.11,14800.0,36.12,36.15,36.09,36.11,14800.0
2012-05-14 15:20:00,36.11,36.12,36.06,36.1,19200.0,36.11,36.12,36.06,36.1,19200.0
2012-05-14 15:25:00,36.09,36.09,36.05,36.06,13300.0,36.09,36.09,36.05,36.06,13300.0
2012-05-14 15:30:00,36.06,36.12,36.03,36.04,28600.0,36.06,36.12,36.03,36.04,28600.0
2012-05-14 15:35:00,36.04,36.05,36.01,36.01,28700.0,36.04,36.05,36.01,36.01,28700.0
2012-05-14 15:40:00,36.01,36.05,35.97,36.03,43800.0,36.01,36.05,35.97,36.03,43800.0
2012-05-14 15:45:00,36.03,36.04,35.96,35.98,44200.0,36.03,36.04,35.96,35.98,44200.0
2012-05-14 15:50:00,35.97,36.01,35.95,35.97,44900.0,35.97,36.01,35.95,35.97,44900.0
2012-05-14 15:55:00,35.97,36.0,35.89,35.94,134100.0,35.97,36.0,35.89,35.94,134100.0
2012-05-15 09:30:00,36.17,36.17,35.98,36.07,29600.0,36.17,36.17,35.98,36.07,29600.0
2012-05-15 09:35:00,36.06,36.19,36.06,36.14,23300.0,36.06,36.19,36.06,36.14,23300.0
2012-05-15 09:40:00,36.13,36.13,35.94,35.94,26400.0,36.13,36.13,35.94,35.94,26400.0
2012-05-15 09:45:00,35.95,36.1,35.94,36.07,33900.0,35.95,36.1,35.94,36.07,33900.0
2012-05-15 09:50:00,36.08,36.22,36.07,36.19,22400.0,36.08,36.22,36.07,36.19,22400.0
2012-05-15 09:55:00,36.2,36.29,36.2,36.21,18900.0,36.2,36.29,36.2,36.21,18900.0
2012-05-15 10:00:00,36.24,36.35,36.23,36.32,48900.0,36.24,36.35,36.23,36.32,48900.0
2012-05-15 10:05:00,36.31,36.53,36.27,36.51,35400.0,36.31,36.53,36.27,36.51,35400.0
2012-05-15 10:10:00,36.51,36.68,36.38,36.64,129600.0,36.51,36.68,36.38,36.64,129600.0
2012-05-15 10:15:00,36.64,36.75,36.54,36.55,101200.0,36.64,36.75,36.54,36.55,101200.0
2012-05-15 10:20:00,36.55,36.62,36.51,36.55,82300.0,36.55,36.62,36.51,36.55,82300.0
2012-05-15 10:25:00,36.55,36.65,36.49,36.62,75500.0,36.55,36.65,36.49,36.62,75500.0
2012-05-15 10:30:00,36.6,36.61,36.5,36.54,18900.0,36.6,36.61,36.5,36.54,18900.0
2012-05-15 10:35:00,36.53,36.58,36.52,36.58,11400.0,36.53,36.58,36.52,36.58,11400.0
2012-05-15 10:40:00,36.56,36.6,36.51,36.58,15100.0,36.56,36.6,36.51,36.58,15100.0
2012-05-15 10:45:00,36.58,36.66,36.56,36.65,22500.0,36.58,36.66,36.56,36.65,22500.0
2012-05-15 10:50:00,36.65,36.67,36.58,36.59,18100.0,36.65,36.67,36.58,36.59,18100.0
2012-05-15 10:55:00,36.6,36.72,36.56,36.7,33900.0,36.6,36.72,36.56,36.7,33900.0
2012-05-15 11:00:00,36.69,36.69,36.55,36.57,14500.0,36.69,36.69,36.55,36.57,14500.0
2012-05-15 11:05:00,36.57,36.7,36.52,36.52,11600.0,36.57,36.7,36.52,36.52,11600.0
2012-05-15 11:10:00,36.5,36.52,36.31,36.39,17000.0,36.5,36.52,36.31,36.39,17000.0
2012-05-15 11:15:00,36.38,36.48,36.38,36.47,58400.0,36.38,36.48,36.38,36.47,58400.0
2012-05-15 11:20:00,36.46,36.55,36.45,36.52,26900.0,36.46,36.55,36.45,36.52,26900.0
2012-05-15 11:25:00,36.52,36.52,36.41,36.43,18700.0,36.52,36.52,36.41,36.43,18700.0
2012-05-15 11:30:00,36.42,36.57,36.42,36.56,20800.0,36.42,36.57,36.42,36.56,20800.0
2012-05-15 11:35:00,36.56,36.78,36.55,36.77,56000.0,36.56,36.78,36.55,36.77,56000.0
2012-05-15 11:40:00,36.78,36.91,36.75,36.91,47800.0,36.78,36.91,36.75,36.91,47800.0
2012-05-15 11:45:00,36.91,37.19,36.91,37.15,61400.0,36.91,37.19,36.91,37.15,61400.0
2012-05-15 11:50:00,37.15,37.17,37.09,37.16,59800.0,37.15,37.17,37.09,37.16,59800.0
2012-05-15 11:55:00,37.15,37.16,37.09,37.09,18600.0,37.15,37.16,37.09,37.09,18600.0
2012-05-15 12:00:00,37.08,37.19,37.02,37.19,69800.0,37.08,37.19,37.02,37.19,69800.0
2012-05-15 12:05:00,37.19,37.36,37.17,37.34,64900.0,37.19,37.36,37.17,37.34,64900.0
2012-05-15 12:10:00,37.35,37.41,37.33,37.39,36000.0,37.35,37.41,37.33,37.39,36000.0
2012-05-15 12:15:00,37.39,37.39,37.23,37.32,54200.0,37.39,37.39,37.23,37.32,54200.0
2012-05-15 12:20:00,37.31,37.33,37.26,37.26,27200.0,37.31,37.33,37.26,37.26,27200.0
2012-05-15 12:25:00,37.24,37.31,37.22,37.26,44800.0,37.24,37.31,37.22,37.26,44800.0
2012-05-15 12:30:00,37.27,37.27,37.21,37.22,26500.0,37.27,37.27,37.21,37.22,26500.0
2012-05-15 12:35:00,37.22,37.31,37.19,37.28,27700.0,37.22,37.31,37.19,37.28,27700.0
2012-05-15 12:40:00,37.28,37.33,37.27,37.32,12800.0,37.28,37.33,37.27,37.32,12800.0
2012-05-15 12:45:00,37.31,37.33,37.26,37.26,18800.0,37.31,37.33,37.26,37.26,18800.0
2012-05-15 12:50:00,37.27,37.27,37.16,37.18,51200.0,37.27,37.27,37.16,37.18,51200.0
2012-05-15 12:55:00,37.18,37.2,37.17,37.19,8400.0,37.18,37.2,37.17,37.19,8400.0
2012-05-15 13:00:00,37.19,37.2,37.09,37.12,21100.0,37.19,37.2,37.09,37.12,21100.0
2012-05-15 13:05:00,37.12,37.12,37.05,37.06,13800.0,37.12,37.12,37.05,37.06,13800.0
2012-05-15 13:10:00,37.05,37.09,37.03,37.04,28100.0,37.05,37.09,37.03,37.04,28100.0
2012-05-15 13:15:00,37.03,37.03,36.97,36.98,31300.0,37.03,37.03,36.97,36.98,31300.0
2012-05-15 13:20:00,36.96,37.06,36.96,36.99,31800.0,36.96,37.06,36.96,36.99,31800.0
2012-05-15 13:25:00,36.98,36.99,36.93,36.99,24600.0,36.98,36.99,36.93,36.99,24600.0
2012-05-15 13:30:00,36.98,36.99,36.92,36.92,23200.0,36.98,36.99,36.92,36.92,23200.0
2012-05-15 13:35:00,36.92,36.93,36.86,36.86,12700.0,36.92,36.93,36.86,36.86,12700.0
2012-05-15 13:40:00,36.87,36.91,36.82,36.82,13900.0,36.87,36.91,36.82,36.82,13900.0
2012-05-15 13:45:00,36.82,36.82,36.76,36.79,19300.0,36.82,36.82,36.76,36.79,19300.0
2012-05-15 13:50:00,36.8,36.88,36.75,36.75,38200.0,36.8,36.88,36.75,36.75,38200.0
2012-05-15 13:55:00,36.75,36.75,36.64,36.74,41200.0,36.75,36.75,36.64,36.74,41200.0
2012-05-15 14:00:00,36.74,36.87,36.74,36.76,29600.0,36.74,36.87,36.74,36.76,29600.0
2012-05-15 14:05:00,36.77,36.78,36.71,36.77,15300.0,36.77,36.78,36.71,36.77,15300.0
2012-05-15 14:10:00,36.78,36.9,36.75,36.89,26000.0,36.78,36.9,36.75,36.89,26000.0
2012-05-15 14:15:00,36.89,36.91,36.83,36.86,13800.0,36.89,36.91,36.83,36.86,13800.0
2012-05-15 14:20:00,36.86,37.03,36.86,36.95,35200.0,36.86,37.03,36.86,36.95,35200.0
2012-05-15 14:25:00,36.96,36.96,36.87,36.9,10700.0,36.96,36.96,36.87,36.9,10700.0
2012-05-15 14:30:00,36.9,36.95,36.9,36.93,9400.0,36.9,36.95,36.9,36.93,9400.0
2012-05-15 14:35:00,36.91,36.92,36.81,36.85,19700.0,36.91,36.92,36.81,36.85,19700.0
2012-05-15 14:40:00,36.83,36.87,36.79,36.83,17000.0,36.83,36.87,36.79,36.83,17000.0
2012-05-15 14:45:00,36.83,36.84,36.79,36.79,9600.0,36.83,36.84,36.79,36.79,9600.0
2012-05-15 14:50:00,36.78,36.79,36.68,36.69,20300.0,36.78,36.79,36.68,36.69,20300.0
2012-05-15 14:55:00,36.7,36.72,36.67,36.69,16400.0,36.7,36.72,36.67,36.69,16400.0
2012-05-15 15:00:00,36.69,36.69,36.58,36.58,30500.0,36.69,36.69,36.58,36.58,30500.0
2012-05-15 15:05:00,36.58,36.61,36.5,36.53,41000.0,36.58,36.61,36.5,36.53,41000.0
2012-05-15 15:10:00,36.55,36.55,36.35,36.45,94900.0,36.55,36.55,36.35,36.45,94900.0
2012-05-15 15:15:00,36.43,36.57,36.39,36.53,43700.0,36.43,36.57,36.39,36.53,43700.0
2012-05-15 15:20:00,36.53,36.54,36.41,36.45,35300.0,36.53,36.54,36.41,36.45,35300.0
2012-05-15 15:25:00,36.45,36.45,36.33,36.4,59100.0,36.45,36.45,36.33,36.4,59100.0
2012-05-15 15:30:00,36.4,36.45,36.37,36.44,64100.0,36.4,36.45,36.37,36.44,64100.0
2012-05-15 15:35:00,36.44,36.45,36.35,36.38,31700.0,36.44,36.45,36.35,36.38,31700.0
2012-05-15 15:40:00,36.37,36.48,36.32,36.39,65700.0,36.37,36.48,36.32,36.39,65700.0
2012-05-15 15:45:00,36.4,36.5,36.34,36.39,88300.0,36.4,36.5,36.34,36.39,88300.0
2012-05-15 15:50:00,36.39,36.41,36.31,36.35,81300.0,36.39,36.41,36.31,36.35,81300.0
2012-05-15 15:55:00,36.36,36.48,36.35,36.46,151500.0,36.36,36.48,36.35,36.46,151500.0
2012-05-16 09:30:00,36.52,36.7,36.42,36.44,40600.0,36.52,36.7,36.42,36.44,40600.0
2012-05-16 09:35:00,36.44,36.49,36.25,36.32,21800.0,36.44,36.49,36.25,36.32,21800.0
2012-05-16 09:40:00,36.31,36.41,36.23,36.38,19200.0,36.31,36.41,36.23,36.38,19200.0
2012-05-16 09:45:00,36.36,36.41,36.27,36.41,17500.0,36.36,36.41,36.27,36.41,17500.0
2012-05-16 09:50:00,36.43,36.68,36.42,36.61,86000.0,36.43,36.68,36.42,36.61,86000.0
2012-05-16 09:55:00,36.59,36.66,36.34,36.35,42500.0,36.59,36.66,36.34,36.35,42500.0
2012-05-16 10:00:00,36.34,36.45,36.31,36.31,38500.0,36.34,36.45,36.31,36.31,38500.0
2012-05-16 10:05:00,36.31,36.41,36.29,36.41,13000.0,36.31,36.41,36.29,36.41,13000.0
2012-05-16 10:10:00,36.39,36.4,36.32,36.36,20700.0,36.39,36.4,36.32,36.36,20700.0
2012-05-16 10:15:00,36.36,36.43,36.33,36.42,13300.0,36.36,36.43,36.33,36.42,13300.0
2012-05-16 10:20:00,36.43,36.51,36.43,36.48,13500.0,36.43,36.51,36.43,36.48,13500.0
2012-05-16 10:25:00,36.47,36.5,36.39,36.44,27800.0,36.47,36.5,36.39,36.44,27800.0
2012-05-16 10:30:00,36.44,36.53,36.44,36.5,24600.0,36.44,36.53,36.44,36.5,24600.0
2012-05-16 10:35:00,36.52,36.55,36.48,36.48,16100.0,36.52,36.55,36.48,36.48,16100.0
2012-05-16 10:40:00,36.48,36.51,36.41,36.51,20700.0,36.48,36.51,36.41,36.51,20700.0
2012-05-16 10:45:00,36.54,36.55,36.49,36.52,8300.0,36.54,36.55,36.49,36.52,8300.0
2012-05-16 10:50:00,36.52,36.53,36.43,36.48,41600.0,36.52,36.53,36.43,36.48,41600.0
2012-05-16 10:55:00,36.48,36.48,36.42,36.44,10100.0,36.48,36.48,36.42,36.44,10100.0
2012-05-16 11:00:00,36.44,36.45,36.39,36.43,40700.0,36.44,36.45,36.39,36.43,40700.0
2012-05-16 11:05:00,36.42,36.43,36.3,36.41,53300.0,36.42,36.43,36.3,36.41,53300.0
2012-05-16 11:10:00,36.4,36.44,36.33,36.36,16800.0,36.4,36.44,36.33,36.36,16800.0
2012-05-16 11:15:00,36.37,36.41,36.3,36.33,27600.0,36.37,36.41,36.3,36.33,27600.0
2012-05-16 11:20:00,36.33,36.38,36.26,36.38,39700.0,36.33,36.38,36.26,36.38,39700.0
2012-05-16 11:25:00,36.4,36.41,36.31,36.31,30000.0,36.4,36.41,36.31,36.31,30000.0
2012-05-16 11:30:00,36.32,36.35,36.29,36.32,47200.0,36.32,36.35,36.29,36.32,47200.0
2012-05-16 11:35:00,36.32,36.32,36.21,36.23,255500.0,36.32,36.32,36.21,36.23,255500.0
2012-05-16 11:40:00,36.22,36.29,36.15,36.27,88600.0,36.22,36.29,36.15,36.27,88600.0
2012-05-16 11:45:00,36.27,36.31,36.24,36.31,20800.0,36.27,36.31,36.24,36.31,20800.0
2012-05-16 11:50:00,36.3,36.34,36.27,36.27,11000.0,36.3,36.34,36.27,36.27,11000.0
2012-05-16 11:55:00,36.27,36.31,36.24,36.29,16600.0,36.27,36.31,36.24,36.29,16600.0
2012-05-16 12:00:00,36.31,36.33,36.23,36.25,21700.0,36.31,36.33,36.23,36.25,21700.0
2012-05-16 12:05:00,36.24,36.31,36.22,36.31,36500.0,36.24,36.31,36.22,36.31,36500.0
2012-05-16 12:10:00,36.31,36.32,36.28,36.3,10900.0,36.31,36.32,36.28,36.3,10900.0
2012-05-16 12:15:00,36.3,36.33,36.26,36.28,8200.0,36.3,36.33,36.26,36.28,8200.0
2012-05-16 12:20:00,36.28,36.32,36.23,36.25,49200.0,36.28,36.32,36.23,36.25,49200.0
2012-05-16 12:25:00,36.26,36.26,36.16,36.23,20800.0,36.26,36.26,36.16,36.23,20800.0
2012-05-16 12:30:00,36.23,36.29,36.23,36.24,17700.0,36.23,36.29,36.23,36.24,17700.0
2012-05-16 12:35:00,36.25,36.25,36.2,36.22,9400.0,36.25,36.25,36.2,36.22,9400.0
2012-05-16 12:40:00,36.22,36.22,36.05,36.06,15400.0,36.22,36.22,36.05,36.06,15400.0
2012-05-16 12:45:00,36.06,36.14,36.04,36.13,23100.0,36.06,36.14,36.04,36.13,23100.0
2012-05-16 12:50:00,36.12,36.12,36.09,36.11,3900.0,36.12,36.12,36.09,36.11,3900.0
2012-05-16 12:55:00,36.11,36.11,36.04,36.05,9800.0,36.11,36.11,36.04,36.05,9800.0
2012-05-16 13:00:00,36.05,36.07,36.02,36.04,10000.0,36.05,36.07,36.02,36.04,10000.0
2012-05-16 13:05:00,36.04,36.04,36.0,36.02,3800.0,36.04,36.04,36.0,36.02,3800.0
2012-05-16 13:10:00,36.01,36.01,35.95,35.97,11200.0,36.01,36.01,35.95,35.97,11200.0
2012-05-16 13:15:00,35.96,36.02,35.96,36.01,11400.0,35.96,36.02,35.96,36.01,11400.0
2012-05-16 13:20:00,36.02,36.02,35.98,35.99,18600.0,36.02,36.02,35.98,35.99,18600.0
2012-05-16 13:25:00,35.99,36.01,35.93,35.93,10600.0,35.99,36.01,35.93,35.93,10600.0
2012-05-16 13:30:00,35.94,35.94,35.86,35.87,17500.0,35.94,35.94,35.86,35.87,17500.0
2012-05-16 13:35:00,35.87,35.87,35.73,35.76,23300.0,35.87,35.87,35.73,35.76,23300.0
2012-05-16 13:40:00,35.76,35.76,35.66,35.68,25000.0,35.76,35.76,35.66,35.68,25000.0
2012-05-16 13:45:00,35.68,35.73,35.68,35.72,54800.0,35.68,35.73,35.68,35.72,54800.0
2012-05-16 13:50:00,35.7,35.73,35.69,35.71,12000.0,35.7,35.73,35.69,35.71,12000.0
2012-05-16 13:55:00,35.72,35.79,35.72,35.78,21300.0,35.72,35.79,35.72,35.78,21300.0
2012-05-16 14:00:00,35.78,35.86,35.75,35.75,27100.0,35.78,35.86,35.75,35.75,27100.0
2012-05-16 14:05:00,35.75,35.81,35.75,35.77,26200.0,35.75,35.81,35.75,35.77,26200.0
2012-05-16 14:10:00,35.76,35.79,35.69,35.72,24800.0,35.76,35.79,35.69,35.72,24800.0
2012-05-16 14:15:00,35.71,35.82,35.71,35.82,18000.0,35.71,35.82,35.71,35.82,18000.0
2012-05-16 14:20:00,35.82,35.85,35.78,35.8,20400.0,35.82,35.85,35.78,35.8,20400.0
2012-05-16 14:25:00,35.79,35.84,35.76,35.83,23200.0,35.79,35.84,35.76,35.83,23200.0
2012-05-16 14:30:00,35.82,35.89,35.8,35.81,24900.0,35.82,35.89,35.8,35.81,24900.0
2012-05-16 14:35:00,35.8,35.86,35.79,35.86,13800.0,35.8,35.86,35.79,35.86,13800.0
2012-05-16 14:40:00,35.86,35.98,35.85,35.93,29600.0,35.86,35.98,35.85,35.93,29600.0
2012-05-16 14:45:00,35.94,36.05,35.92,36.02,23600.0,35.94,36.05,35.92,36.02,23600.0
2012-05-16 14:50:00,36.03,36.05,35.99,36.05,22700.0,36.03,36.05,35.99,36.05,22700.0
2012-05-16 14:55:00,36.03,36.24,36.03,36.18,102500.0,36.03,36.24,36.03,36.18,102500.0
2012-05-16 15:00:00,36.17,36.2,36.09,36.19,61100.0,36.17,36.2,36.09,36.19,61100.0
2012-05-16 15:05:00,36.2,36.23,36.18,36.2,55500.0,36.2,36.23,36.18,36.2,55500.0
2012-05-16 15:10:00,36.18,36.18,36.09,36.12,41000.0,36.18,36.18,36.09,36.12,41000.0
2012-05-16 15:15:00,36.12,36.12,36.06,36.08,33100.0,36.12,36.12,36.06,36.08,33100.0
2012-05-16 15:20:00,36.08,36.08,36.0,36.07,42600.0,36.08,36.08,36.0,36.07,42600.0
2012-05-16 15:25:00,36.08,36.14,36.07,36.07,31700.0,36.08,36.14,36.07,36.07,31700.0
2012-05-16 15:30:00,36.06,36.08,36.02,36.04,32600.0,36.06,36.08,36.02,36.04,32600.0
2012-05-16 15:35:00,36.05,36.09,36.01,36.02,39800.0,36.05,36.09,36.01,36.02,39800.0
2012-05-16 15:40:00,36.02,36.03,35.97,35.98,26900.0,36.02,36.03,35.97,35.98,26900.0
2012-05-16 15:45:00,35.98,36.1,35.96,36.01,44100.0,35.98,36.1,35.96,36.01,44100.0
2012-05-16 15:50:00,35.98,36.0,35.92,35.97,57200.0,35.98,36.0,35.92,35.97,57200.0
2012-05-16 15:55:00,35.97,35.98,35.89,35.89,119600.0,35.97,35.98,35.89,35.89,119600.0
2012-05-17 09:30:00,35.91,36.03,35.58,35.63,26000.0,35.91,36.03,35.58,35.63,26000.0
2012-05-17 09:35:00,35.58,35.81,35.58,35.7,25600.0,35.58,35.81,35.58,35.7,25600.0
2012-05-17 09:40:00,35.69,35.89,35.64,35.75,12900.0,35.69,35.89,35.64,35.75,12900.0
2012-05-17 09:45:00,35.73,35.87,35.67,35.83,25500.0,35.73,35.87,35.67,35.83,25500.0
2012-05-17 09:50:00,35.84,35.84,35.73,35.76,7600.0,35.84,35.84,35.73,35.76,7600.0
2012-05-17 09:55:00,35.78,35.83,35.72,35.73,11500.0,35.78,35.83,35.72,35.73,11500.0
2012-05-17 10:00:00,35.69,35.7,35.33,35.43,46000.0,35.69,35.7,35.33,35.43,46000.0
2012-05-17 10:05:00,35.42,35.47,35.35,35.43,22900.0,35.42,35.47,35.35,35.43,22900.0
2012-05-17 10:10:00,35.44,35.73,35.43,35.67,30000.0,35.44,35.73,35.43,35.67,30000.0
2012-05-17 10:15:00,35.7,35.96,35.69,35.94,20400.0,35.7,35.96,35.69,35.94,20400.0
2012-05-17 10:20:00,35.93,35.97,35.77,35.86,32200.0,35.93,35.97,35.77,35.86,32200.0
2012-05-17 10:25:00,35.87,35.89,35.63,35.72,21500.0,35.87,35.89,35.63,35.72,21500.0
2012-05-17 10:30:00,35.7,35.7,35.55,35.59,21200.0,35.7,35.7,35.55,35.59,21200.0
2012-05-17 10:35:00,35.6,35.61,35.53,35.61,22900.0,35.6,35.61,35.53,35.61,22900.0
2012-05-17 10:40:00,35.61,35.65,35.53,35.53,17500.0,35.61,35.65,35.53,35.53,17500.0
2012-05-17 10:45:00,35.52,35.55,35.34,35.38,17300.0,35.52,35.55,35.34,35.38,17300.0
2012-05-17 10:50:00,35.38,35.39,35.28,35.28,46200.0,35.38,35.39,35.28,35.28,46200.0
2012-05-17 10:55:00,35.28,35.38,35.26,35.3,54800.0,35.28,35.38,35.26,35.3,54800.0
2012-05-17 11:00:00,35.29,35.3,35.14,35.2,29500.0,35.29,35.3,35.14,35.2,29500.0
2012-05-17 11:05:00,35.2,35.39,35.19,35.37,34600.0,35.2,35.39,35.19,35.37,34600.0
2012-05-17 11:10:00,35.37,35.37,35.21,35.28,18600.0,35.37,35.37,35.21,35.28,18600.0
2012-05-17 11:15:00,35.28,35.29,35.22,35.29,19400.0,35.28,35.29,35.22,35.29,19400.0
2012-05-17 11:20:00,35.28,35.29,35.21,35.29,15600.0,35.28,35.29,35.21,35.29,15600.0
2012-05-17 11:25:00,35.29,35.36,35.25,35.32,17100.0,35.29,35.36,35.25,35.32,17100.0
2012-05-17 11:30:00,35.31,35.36,35.26,35.27,24600.0,35.31,35.36,35.26,35.27,24600.0
2012-05-17 11:35:00,35.27,35.3,35.23,35.26,25200.0,35.27,35.3,35.23,35.26,25200.0
2012-05-17 11:40:00,35.24,35.24,35.15,35.23,13500.0,35.24,35.24,35.15,35.23,13500.0
2012-05-17 11:45:00,35.22,35.24,35.18,35.18,43100.0,35.22,35.24,35.18,35.18,43100.0
2012-05-17 11:50:00,35.18,35.21,35.12,35.19,15000.0,35.18,35.21,35.12,35.19,15000.0
2012-05-17 11:55:00,35.19,35.25,35.17,35.25,14700.0,35.19,35.25,35.17,35.25,14700.0
2012-05-17 12:00:00,35.24,35.24,35.1,35.15,29900.0,35.24,35.24,35.1,35.15,29900.0
2012-05-17 12:05:00,35.14,35.2,35.0,35.04,59300.0,35.14,35.2,35.0,35.04,59300.0
2012-05-17 12:10:00,35.04,35.07,35.0,35.01,20400.0,35.04,35.07,35.0,35.01,20400.0
2012-05-17 12:15:00,35.0,35.14,34.99,35.12,24300.0,35.0,35.14,34.99,35.12,24300.0
2012-05-17 12:20:00,35.12,35.3,35.12,35.27,19300.0,35.12,35.3,35.12,35.27,19300.0
2012-05-17 12:25:00,35.27,35.28,35.2,35.21,23500.0,35.27,35.28,35.2,35.21,23500.0
2012-05-17 12:30:00,35.22,35.25,35.13,35.13,14900.0,35.22,35.25,35.13,35.13,14900.0
2012-05-17 12:35:00,35.13,35.22,35.13,35.21,19600.0,35.13,35.22,35.13,35.21,19600.0
2012-05-17 12:40:00,35.22,35.25,35.19,35.19,20800.0,35.22,35.25,35.19,35.19,20800.0
2012-05-17 12:45:00,35.19,35.24,35.16,35.22,11300.0,35.19,35.24,35.16,35.22,11300.0
2012-05-17 12:50:00,35.22,35.28,35.22,35.25,18800.0,35.22,35.28,35.22,35.25,18800.0
2012-05-17 12:55:00,35.26,35.33,35.21,35.22,16000.0,35.26,35.33,35.21,35.22,16000.0
2012-05-17 13:00:00,35.22,35.26,35.2,35.23,21500.0,35.22,35.26,35.2,35.23,21500.0
2012-05-17 13:05:00,35.23,35.38,35.22,35.35,17800.0,35.23,35.38,35.22,35.35,17800.0
2012-05-17 13:10:00,35.35,35.47,35.35,35.45,53800.0,35.35,35.47,35.35,35.45,53800.0
2012-05-17 13:15:00,35.44,35.49,35.37,35.49,18900.0,35.44,35.49,35.37,35.49,18900.0
2012-05-17 13:20:00,35.5,35.5,35.43,35.47,16300.0,35.5,35.5,35.43,35.47,16300.0
2012-05-17 13:25:00,35.49,35.5,35.38,35.38,16400.0,35.49,35.5,35.38,35.38,16400.0
2012-05-17 13:30:00,35.39,35.48,35.36,35.4,29200.0,35.39,35.48,35.36,35.4,29200.0
2012-05-17 13:35:00,35.39,35.49,35.38,35.45,18800.0,35.39,35.49,35.38,35.45,18800.0
2012-05-17 13:40:00,35.45,35.5,35.43,35.47,37100.0,35.45,35.5,35.43,35.47,37100.0
2012-05-17 13:45:00,35.44,35.44,35.31,35.32,22700.0,35.44,35.44,35.31,35.32,22700.0
2012-05-17 13:50:00,35.32,35.43,35.32,35.42,18600.0,35.32,35.43,35.32,35.42,18600.0
2012-05-17 13:55:00,35.42,35.49,35.42,35.43,20800.0,35.42,35.49,35.42,35.43,20800.0
2012-05-17 14:00:00,35.42,35.43,35.34,35.39,32400.0,35.42,35.43,35.34,35.39,32400.0
2012-05-17 14:05:00,35.38,35.39,35.31,35.32,14900.0,35.38,35.39,35.31,35.32,14900.0
2012-05-17 14:10:00,35.33,35.36,35.26,35.27,18700.0,35.33,35.36,35.26,35.27,18700.0
2012-05-17 14:15:00,35.27,35.27,35.2,35.22,24200.0,35.27,35.27,35.2,35.22,24200.0
2012-05-17 14:20:00,35.22,35.36,35.22,35.34,29700.0,35.22,35.36,35.22,35.34,29700.0
2012-05-17 14:25:00,35.36,35.37,35.24,35.28,22900.0,35.36,35.37,35.24,35.28,22900.0
2012-05-17 14:30:00,35.29,35.32,35.24,35.25,25300.0,35.29,35.32,35.24,35.25,25300.0
2012-05-17 14:35:00,35.25,35.25,35.18,35.22,45500.0,35.25,35.25,35.18,35.22,45500.0
2012-05-17 14:40:00,35.22,35.25,35.19,35.24,23400.0,35.22,35.25,35.19,35.24,23400.0
2012-05-17 14:45:00,35.25,35.26,35.17,35.2,19600.0,35.25,35.26,35.17,35.2,19600.0
2012-05-17 14:50:00,35.2,35.2,35.12,35.14,25900.0,35.2,35.2,35.12,35.14,25900.0
2012-05-17 14:55:00,35.15,35.2,35.13,35.18,16300.0,35.15,35.2,35.13,35.18,16300.0
2012-05-17 15:00:00,35.19,35.29,35.18,35.28,27500.0,35.19,35.29,35.18,35.28,27500.0
2012-05-17 15:05:00,35.28,35.28,35.12,35.16,40100.0,35.28,35.28,35.12,35.16,40100.0
2012-05-17 15:10:00,35.15,35.22,35.1,35.1,106700.0,35.15,35.22,35.1,35.1,106700.0
2012-05-17 15:15:00,35.1,35.11,34.97,35.01,107900.0,35.1,35.11,34.97,35.01,107900.0
2012-05-17 15:20:00,35.0,35.06,34.91,34.91,59400.0,35.0,35.06,34.91,34.91,59400.0
2012-05-17 15:25:00,34.91,35.02,34.89,34.96,91000.0,34.91,35.02,34.89,34.96,91000.0
2012-05-17 15:30:00,34.96,35.06,34.92,35.03,133900.0,34.96,35.06,34.92,35.03,133900.0
2012-05-17 15:35:00,35.03,35.05,34.87,34.88,100200.0,35.03,35.05,34.87,34.88,100200.0
2012-05-17 15:40:00,34.87,34.89,34.83,34.85,63500.0,34.87,34.89,34.83,34.85,63500.0
2012-05-17 15:45:00,34.85,35.02,34.7,34.73,203900.0,34.85,35.02,34.7,34.73,203900.0
2012-05-17 15:50:00,34.73,34.86,34.71,34.85,152400.0,34.73,34.86,34.71,34.85,152400.0
2012-05-17 15:55:00,34.85,34.87,34.73,34.74,254800.0,34.85,34.87,34.73,34.74,254800.0
2012-05-18 09:30:00,31.89,32.33,30.13,30.28,1721000.0,31.89,32.33,30.13,30.28,1721000.0
2012-05-18 09:35:00,30.28,30.41,29.87,30.36,905700.0,30.28,30.41,29.87,30.36,905700.0
2012-05-18 09:40:00,30.36,30.54,28.67,28.88,1631100.0,30.36,30.54,28.67,28.88,1631100.0
2012-05-18 09:45:00,28.92,29.41,28.77,29.39,649700.0,28.92,29.41,28.77,29.39,649700.0
2012-05-18 09:50:00,29.41,29.77,29.24,29.35,469400.0,29.41,29.77,29.24,29.35,469400.0
2012-05-18 09:55:00,29.34,29.86,29.34,29.64,356700.0,29.34,29.86,29.34,29.64,356700.0
2012-05-18 10:00:00,29.64,29.74,29.18,29.24,353200.0,29.64,29.74,29.18,29.24,353200.0
2012-05-18 10:05:00,29.24,29.24,28.75,28.88,763600.0,29.24,29.24,28.75,28.88,763600.0
2012-05-18 10:10:00,28.88,29.04,28.77,28.95,311600.0,28.88,29.04,28.77,28.95,311600.0
2012-05-18 10:15:00,28.97,28.98,28.52,28.58,408900.0,28.97,28.98,28.52,28.58,408900.0
2012-05-18 10:20:00,28.58,28.7,28.53,28.64,932200.0,28.58,28.7,28.53,28.64,932200.0
2012-05-18 10:25:00,28.63,28.87,28.6,28.75,187200.0,28.63,28.87,28.6,28.75,187200.0
2012-05-18 10:30:00,28.75,29.12,28.61,28.99,264700.0,28.75,29.12,28.61,28.99,264700.0
2012-05-18 10:35:00,29.0,29.23,28.92,29.0,282700.0,29.0,29.23,28.92,29.0,282700.0
2012-05-18 10:40:00,29.0,29.4,28.97,29.39,296900.0,29.0,29.4,28.97,29.39,296900.0
2012-05-18 10:45:00,29.4,29.47,28.98,29.0,508800.0,29.4,29.47,28.98,29.0,508800.0
2012-05-18 10:50:00,29.01,29.13,28.95,28.99,267900.0,29.01,29.13,28.95,28.99,267900.0
2012-05-18 10:55:00,28.97,29.29,28.96,29.28,272700.0,28.97,29.29,28.96,29.28,272700.0
2012-05-18 11:00:00,29.29,29.46,29.28,29.43,244800.0,29.29,29.46,29.28,29.43,244800.0
2012-05-18 11:05:00,29.42,29.53,28.95,29.17,171800.0,29.42,29.53,28.95,29.17,171800.0
2012-05-18 11:10:00,29.18,29.77,29.05,29.25,103500.0,29.18,29.77,29.05,29.25,103500.0
2012-05-18 11:15:00,29.25,29.69,29.24,29.27,615900.0,29.25,29.69,29.24,29.27,615900.0
2012-05-18 11:20:00,29.27,29.45,29.08,29.22,163600.0,29.27,29.45,29.08,29.22,163600.0
2012-05-18 11:25:00,29.23,29.6,29.21,29.59,138900.0,29.23,29.6,29.21,29.59,138900.0
2012-05-18 11:30:00,29.59,29.68,29.49,29.49,239500.0,29.59,29.68,29.49,29.49,239500.0
2012-05-18 11:35:00,29.48,29.55,29.32,29.51,377000.0,29.48,29.55,29.32,29.51,377000.0
2012-05-18 11:40:00,29.52,29.95,29.44,29.86,195900.0,29.52,29.95,29.44,29.86,195900.0
2012-05-18 11:45:00,29.87,29.87,29.46,29.51,140600.0,29.87,29.87,29.46,29.51,140600.0
2012-05-18 11:50:00,29.51,29.78,29.48,29.53,79700.0,29.51,29.78,29.48,29.53,79700.0
2012-05-18 11:55:00,29.54,29.7,29.52,29.7,93300.0,29.54,29.7,29.52,29.7,93300.0
2012-05-18 12:00:00,29.71,29.76,29.6,29.66,85900.0,29.71,29.76,29.6,29.66,85900.0
2012-05-18 12:05:00,29.65,29.75,29.63,29.75,48300.0,29.65,29.75,29.63,29.75,48300.0
2012-05-18 12:10:00,29.76,29.81,29.63,29.69,154300.0,29.76,29.81,29.63,29.69,154300.0
2012-05-18 12:15:00,29.68,29.71,29.5,29.68,364000.0,29.68,29.71,29.5,29.68,364000.0
2012-05-18 12:20:00,29.67,29.85,29.67,29.7,104300.0,29.67,29.85,29.67,29.7,104300.0
2012-05-18 12:25:00,29.7,29.71,29.6,29.62,209300.0,29.7,29.71,29.6,29.62,209300.0
2012-05-18 12:30:00,29.61,29.74,29.6,29.66,70400.0,29.61,29.74,29.6,29.66,70400.0
2012-05-18 12:35:00,29.66,29.67,29.6,29.66,39000.0,29.66,29.67,29.6,29.66,39000.0
2012-05-18 12:40:00,29.66,29.88,29.64,29.85,86800.0,29.66,29.88,29.64,29.85,86800.0
2012-05-18 12:45:00,29.84,29.94,29.79,29.93,98700.0,29.84,29.94,29.79,29.93,98700.0
2012-05-18 12:50:00,29.91,29.99,29.81,29.87,204300.0,29.91,29.99,29.81,29.87,204300.0
2012-05-18 12:55:00,29.88,29.95,29.86,29.92,578900.0,29.88,29.95,29.86,29.92,578900.0
2012-05-18 13:00:00,29.91,30.09,29.9,29.97,116900.0,29.91,30.09,29.9,29.97,116900.0
2012-05-18 13:05:00,29.98,29.98,29.79,29.87,99600.0,29.98,29.98,29.79,29.87,99600.0
2012-05-18 13:10:00,29.85,29.96,29.85,29.95,64500.0,29.85,29.96,29.85,29.95,64500.0
2012-05-18 13:15:00,29.95,30.18,29.93,30.16,129300.0,29.95,30.18,29.93,30.16,129300.0
2012-05-18 13:20:00,30.17,30.26,30.07,30.16,228600.0,30.17,30.26,30.07,30.16,228600.0
2012-05-18 13:25:00,30.16,30.24,30.14,30.15,82100.0,30.16,30.24,30.14,30.15,82100.0
2012-05-18 13:30:00,30.15,30.16,29.95,29.97,94400.0,30.15,30.16,29.95,29.97,94400.0
2012-05-18 13:35:00,29.96,30.1,29.86,29.89,150400.0,29.96,30.1,29.86,29.89,150400.0
2012-05-18 13:40:00,29.88,29.94,29.8,29.89,96500.0,29.88,29.94,29.8,29.89,96500.0
2012-05-18 13:45:00,29.88,29.91,29.77,29.91,88900.0,29.88,29.91,29.77,29.91,88900.0
2012-05-18 13:50:00,29.91,29.93,29.88,29.9,129700.0,29.91,29.93,29.88,29.9,129700.0
2012-05-18 13:55:00,29.89,29.9,29.85,29.89,75100.0,29.89,29.9,29.85,29.89,75100.0
2012-05-18 14:00:00,29.89,29.96,29.88,29.93,97500.0,29.89,29.96,29.88,29.93,97500.0
2012-05-18 14:05:00,29.92,30.0,29.9,29.95,61100.0,29.92,30.0,29.9,29.95,61100.0
2012-05-18 14:10:00,29.94,30.01,29.93,30.0,126900.0,29.94,30.01,29.93,30.0,126900.0
2012-05-18 14:15:00,30.01,30.01,29.88,29.92,99200.0,30.01,30.01,29.88,29.92,99200.0
2012-05-18 14:20:00,29.92,30.0,29.85,29.89,105500.0,29.92,30.0,29.85,29.89,105500.0
2012-05-18 14:25:00,29.9,29.9,29.72,29.79,198800.0,29.9,29.9,29.72,29.79,198800.0
2012-05-18 14:30:00,29.79,29.8,29.65,29.67,147200.0,29.79,29.8,29.65,29.67,147200.0
2012-05-18 14:35:00,29.68,29.68,29.62,29.63,163400.0,29.68,29.68,29.62,29.63,163400.0
2012-05-18 14:40:00,29.63,29.71,29.6,29.65,256100.0,29.63,29.71,29.6,29.65,256100.0
2012-05-18 14:45:00,29.65,29.67,29.63,29.66,191200.0,29.65,29.67,29.63,29.66,191200.0
2012-05-18 14:50:00,29.66,29.8,29.65,29.71,131300.0,29.66,29.8,29.65,29.71,131300.0
2012-05-18 14:55:00,29.72,29.92,29.7,29.85,104700.0,29.72,29.92,29.7,29.85,104700.0
2012-05-18 15:00:00,29.86,29.86,29.69,29.7,271300.0,29.86,29.86,29.69,29.7,271300.0
2012-05-18 15:05:00,29.71,29.75,29.68,29.71,377900.0,29.71,29.75,29.68,29.71,377900.0
2012-05-18 15:10:00,29.71,29.82,29.71,29.71,182600.0,29.71,29.82,29.71,29.71,182600.0
2012-05-18 15:15:00,29.71,29.78,29.7,29.71,108000.0,29.71,29.78,29.7,29.71,108000.0
2012-05-18 15:20:00,29.71,29.72,29.68,29.7,208400.0,29.71,29.72,29.68,29.7,208400.0
2012-05-18 15:25:00,29.7,29.95,29.7,29.8,547700.0,29.7,29.95,29.7,29.8,547700.0
2012-05-18 15:30:00,29.8,29.88,29.79,29.88,183100.0,29.8,29.88,29.79,29.88,183100.0
2012-05-18 15:35:00,29.88,30.07,29.87,30.06,193700.0,29.88,30.07,29.87,30.06,193700.0
2012-05-18 15:40:00,30.05,30.24,30.05,30.2,507900.0,30.05,30.24,30.05,30.2,507900.0
2012-05-18 15:45:00,30.21,30.38,30.19,30.25,271200.0,30.21,30.38,30.19,30.25,271200.0
2012-05-18 15:50:00,30.26,30.28,30.21,30.25,340200.0,30.26,30.28,30.21,30.25,340200.0
2012-05-18 15:55:00,30.25,30.39,30.21,30.27,413100.0,30.25,30.39,30.21,30.27,413100.0
2012-05-21 09:30:00,30.32,30.88,30.32,30.51,194700.0,30.32,30.88,30.32,30.51,194700.0
2012-05-21 09:35:00,30.48,30.53,30.39,30.44,74400.0,30.48,30.53,30.39,30.44,74400.0
2012-05-21 09:40:00,30.43,30.45,30.0,30.15,138900.0,30.43,30.45,30.0,30.15,138900.0
2012-05-21 09:45:00,30.15,30.17,29.99,30.0,125000.0,30.15,30.17,29.99,30.0,125000.0
2012-05-21 09:50:00,30.0,30.03,29.98,29.99,157000.0,30.0,30.03,29.98,29.99,157000.0
2012-05-21 09:55:00,29.99,30.25,29.98,30.24,151200.0,29.99,30.25,29.98,30.24,151200.0
2012-05-21 10:00:00,30.24,30.45,30.2,30.44,71200.0,30.24,30.45,30.2,30.44,71200.0
2012-05-21 10:05:00,30.43,30.54,30.37,30.53,70400.0,30.43,30.54,30.37,30.53,70400.0
2012-05-21 10:10:00,30.52,30.6,30.48,30.6,43400.0,30.52,30.6,30.48,30.6,43400.0
2012-05-21 10:15:00,30.6,30.7,30.57,30.69,49700.0,30.6,30.7,30.57,30.69,49700.0
2012-05-21 10:20:00,30.69,30.82,30.65,30.8,57400.0,30.69,30.82,30.65,30.8,57400.0
2012-05-21 10:25:00,30.81,30.98,30.79,30.85,117400.0,30.81,30.98,30.79,30.85,117400.0
2012-05-21 10:30:00,30.84,31.04,30.83,31.03,67700.0,30.84,31.04,30.83,31.03,67700.0
2012-05-21 10:35:00,31.04,31.06,30.93,30.98,41400.0,31.04,31.06,30.93,30.98,41400.0
2012-05-21 10:40:00,30.97,31.0,30.96,30.97,49300.0,30.97,31.0,30.96,30.97,49300.0
2012-05-21 10:45:00,30.98,31.18,30.98,31.15,70800.0,30.98,31.18,30.98,31.15,70800.0
2012-05-21 10:50:00,31.16,31.21,31.15,31.16,73100.0,31.16,31.21,31.15,31.16,73100.0
2012-05-21 10:55:00,31.16,31.19,31.08,31.16,47700.0,31.16,31.19,31.08,31.16,47700.0
2012-05-21 11:00:00,31.16,31.17,31.08,31.1,46700.0,31.16,31.17,31.08,31.1,46700.0
2012-05-21 11:05:00,31.09,31.13,31.02,31.02,41400.0,31.09,31.13,31.02,31.02,41400.0
2012-05-21 11:10:00,31.03,31.08,31.0,31.05,46100.0,31.03,31.08,31.0,31.05,46100.0
2012-05-21 11:15:00,31.05,31.1,31.03,31.09,49000.0,31.05,31.1,31.03,31.09,49000.0
2012-05-21 11:20:00,31.09,31.15,31.06,31.12,53800.0,31.09,31.15,31.06,31.12,53800.0
2012-05-21 11:25:00,31.11,31.14,31.04,31.06,37300.0,31.11,31.14,31.04,31.06,37300.0
2012-05-21 11:30:00,31.06,31.08,31.03,31.07,35700.0,31.06,31.08,31.03,31.07,35700.0
2012-05-21 11:35:00,31.07,31.14,31.06,31.1,44700.0,31.07,31.14,31.06,31.1,44700.0
2012-05-21 11:40:00,31.09,31.14,31.09,31.13,30800.0,31.09,31.14,31.09,31.13,30800.0
2012-05-21 11:45:00,31.14,31.21,31.13,31.19,33200.0,31.14,31.21,31.13,31.19,33200.0
2012-05-21 11:50:00,31.18,31.19,31.13,31.14,44200.0,31.18,31.19,31.13,31.14,44200.0
2012-05-21 11:55:00,31.14,31.14,31.11,31.12,20700.0,31.14,31.14,31.11,31.12,20700.0
2012-05-21 12:00:00,31.12,31.19,31.11,31.19,47200.0,31.12,31.19,31.11,31.19,47200.0
2012-05-21 12:05:00,31.19,31.23,31.16,31.23,35900.0,31.19,31.23,31.16,31.23,35900.0
2012-05-21 12:10:00,31.23,31.25,31.21,31.23,49100.0,31.23,31.25,31.21,31.23,49100.0
2012-05-21 12:15:00,31.23,31.3,31.22,31.3,46400.0,31.23,31.3,31.22,31.3,46400.0
2012-05-21 12:20:00,31.3,31.38,31.3,31.36,45900.0,31.3,31.38,31.3,31.36,45900.0
2012-05-21 12:25:00,31.37,31.43,31.31,31.42,48100.0,31.37,31.43,31.31,31.42,48100.0
2012-05-21 12:30:00,31.42,31.44,31.36,31.38,32900.0,31.42,31.44,31.36,31.38,32900.0
2012-05-21 12:35:00,31.39,31.44,31.39,31.44,23000.0,31.39,31.44,31.39,31.44,23000.0
2012-05-21 12:40:00,31.44,31.44,31.4,31.41,14800.0,31.44,31.44,31.4,31.41,14800.0
2012-05-21 12:45:00,31.41,31.42,31.31,31.32,25100.0,31.41,31.42,31.31,31.32,25100.0
2012-05-21 12:50:00,31.32,31.33,31.3,31.32,35500.0,31.32,31.33,31.3,31.32,35500.0
2012-05-21 12:55:00,31.31,31.33,31.3,31.33,60800.0,31.31,31.33,31.3,31.33,60800.0
2012-05-21 13:00:00,31.33,31.36,31.33,31.34,21400.0,31.33,31.36,31.33,31.34,21400.0
2012-05-21 13:05:00,31.34,31.38,31.32,31.38,61000.0,31.34,31.38,31.32,31.38,61000.0
2012-05-21 13:10:00,31.37,31.4,31.31,31.31,28600.0,31.37,31.4,31.31,31.31,28600.0
2012-05-21 13:15:00,31.32,31.34,31.31,31.33,28000.0,31.32,31.34,31.31,31.33,28000.0
2012-05-21 13:20:00,31.33,31.36,31.32,31.36,22800.0,31.33,31.36,31.32,31.36,22800.0
2012-05-21 13:25:00,31.36,31.38,31.36,31.37,16700.0,31.36,31.38,31.36,31.37,16700.0
2012-05-21 13:30:00,31.38,31.46,31.38,31.45,36400.0,31.38,31.46,31.38,31.45,36400.0
2012-05-21 13:35:00,31.44,31.52,31.44,31.51,37900.0,31.44,31.52,31.44,31.51,37900.0
2012-05-21 13:40:00,31.52,31.59,31.52,31.59,51600.0,31.52,31.59,31.52,31.59,51600.0
2012-05-21 13:45:00,31.58,31.63,31.58,31.6,38600.0,31.58,31.63,31.58,31.6,38600.0
2012-05-21 13:50:00,31.6,31.61,31.54,31.61,44500.0,31.6,31.61,31.54,31.61,44500.0
2012-05-21 13:55:00,31.62,31.64,31.61,31.62,21600.0,31.62,31.64,31.61,31.62,21600.0
2012-05-21 14:00:00,31.62,31.62,31.56,31.58,46400.0,31.62,31.62,31.56,31.58,46400.0
2012-05-21 14:05:00,31.57,31.6,31.56,31.6,26500.0,31.57,31.6,31.56,31.6,26500.0
2012-05-21 14:10:00,31.6,31.62,31.59,31.61,36600.0,31.6,31.62,31.59,31.61,36600.0
2012-05-21 14:15:00,31.61,31.61,31.58,31.61,33000.0,31.61,31.61,31.58,31.61,33000.0
2012-05-21 14:20:00,31.61,31.67,31.51,31.54,55800.0,31.61,31.67,31.51,31.54,55800.0
2012-05-21 14:25:00,31.54,31.54,31.49,31.49,32500.0,31.54,31.54,31.49,31.49,32500.0
2012-05-21 14:30:00,31.5,31.5,31.45,31.46,19300.0,31.5,31.5,31.45,31.46,19300.0
2012-05-21 14:35:00,31.46,31.49,31.45,31.46,66200.0,31.46,31.49,31.45,31.46,66200.0
2012-05-21 14:40:00,31.46,31.52,31.45,31.51,39000.0,31.46,31.52,31.45,31.51,39000.0
2012-05-21 14:45:00,31.51,31.56,31.5,31.54,38900.0,31.51,31.56,31.5,31.54,38900.0
2012-05-21 14:50:00,31.53,31.54,31.52,31.53,17900.0,31.53,31.54,31.52,31.53,17900.0
2012-05-21 14:55:00,31.53,31.61,31.52,31.57,37300.0,31.53,31.61,31.52,31.57,37300.0
2012-05-21 15:00:00,31.57,31.64,31.56,31.63,36200.0,31.57,31.64,31.56,31.63,36200.0
2012-05-21 15:05:00,31.63,31.68,31.62,31.65,34000.0,31.63,31.68,31.62,31.65,34000.0
2012-05-21 15:10:00,31.64,31.68,31.64,31.67,19500.0,31.64,31.68,31.64,31.67,19500.0
2012-05-21 15:15:00,31.67,31.71,31.66,31.71,55800.0,31.67,31.71,31.66,31.71,55800.0
2012-05-21 15:20:00,31.71,31.84,31.71,31.82,69500.0,31.71,31.84,31.71,31.82,69500.0
2012-05-21 15:25:00,31.81,31.82,31.77,31.77,41000.0,31.81,31.82,31.77,31.77,41000.0
2012-05-21 15:30:00,31.78,31.78,31.7,31.74,103400.0,31.78,31.78,31.7,31.74,103400.0
2012-05-21 15:35:00,31.74,31.74,31.67,31.68,53000.0,31.74,31.74,31.67,31.68,53000.0
2012-05-21 15:40:00,31.69,31.71,31.68,31.71,58600.0,31.69,31.71,31.68,31.71,58600.0
2012-05-21 15:45:00,31.71,31.82,31.71,31.82,109200.0,31.71,31.82,31.71,31.82,109200.0
2012-05-21 15:50:00,31.83,31.91,31.83,31.88,211600.0,31.83,31.91,31.83,31.88,211600.0
2012-05-21 15:55:00,31.88,31.89,31.84,31.85,335400.0,31.88,31.89,31.84,31.85,335400.0
2012-05-22 09:30:00,31.76,32.0,31.7,31.93,79600.0,31.76,32.0,31.7,31.93,79600.0
2012-05-22 09:35:00,31.94,32.07,31.83,31.96,62000.0,31.94,32.07,31.83,31.96,62000.0
2012-05-22 09:40:00,31.98,32.04,31.88,32.04,94100.0,31.98,32.04,31.88,32.04,94100.0
2012-05-22 09:45:00,32.04,32.4,32.04,32.38,131800.0,32.04,32.4,32.04,32.38,131800.0
2012-05-22 09:50:00,32.38,32.38,32.25,32.25,103500.0,32.38,32.38,32.25,32.25,103500.0
2012-05-22 09:55:00,32.26,32.28,32.1,32.2,37100.0,32.26,32.28,32.1,32.2,37100.0
2012-05-22 10:00:00,32.22,32.26,32.16,32.24,69600.0,32.22,32.26,32.16,32.24,69600.0
2012-05-22 10:05:00,32.24,32.28,32.2,32.25,112800.0,32.24,32.28,32.2,32.25,112800.0
2012-05-22 10:10:00,32.26,32.27,32.19,32.25,101100.0,32.26,32.27,32.19,32.25,101100.0
2012-05-22 10:15:00,32.25,32.37,32.25,32.34,104300.0,32.25,32.37,32.25,32.34,104300.0
2012-05-22 10:20:00,32.34,32.42,32.34,32.42,98300.0,32.34,32.42,32.34,32.42,98300.0
2012-05-22 10:25:00,32.41,32.48,32.36,32.37,88300.0,32.41,32.48,32.36,32.37,88300.0
2012-05-22 10:30:00,32.37,32.46,32.37,32.43,57200.0,32.37,32.46,32.37,32.43,57200.0
2012-05-22 10:35:00,32.42,32.43,32.36,32.4,57900.0,32.42,32.43,32.36,32.4,57900.0
2012-05-22 10:40:00,32.4,32.51,32.4,32.47,79300.0,32.4,32.51,32.4,32.47,79300.0
2012-05-22 10:45:00,32.48,32.58,32.48,32.55,153100.0,32.48,32.58,32.48,32.55,153100.0
2012-05-22 10:50:00,32.55,32.55,32.49,32.53,132800.0,32.55,32.55,32.49,32.53,132800.0
2012-05-22 10:55:00,32.53,32.59,32.52,32.53,109400.0,32.53,32.59,32.52,32.53,109400.0
2012-05-22 11:00:00,32.53,32.61,32.52,32.61,89100.0,32.53,32.61,32.52,32.61,89100.0
2012-05-22 11:05:00,32.61,32.68,32.61,32.64,84500.0,32.61,32.68,32.61,32.64,84500.0
2012-05-22 11:10:00,32.63,32.66,32.59,32.59,56800.0,32.63,32.66,32.59,32.59,56800.0
2012-05-22 11:15:00,32.59,32.68,32.52,32.64,82600.0,32.59,32.68,32.52,32.64,82600.0
2012-05-22 11:20:00,32.66,32.66,32.55,32.58,68600.0,32.66,32.66,32.55,32.58,68600.0
2012-05-22 11:25:00,32.59,32.59,32.55,32.58,36400.0,32.59,32.59,32.55,32.58,36400.0
2012-05-22 11:30:00,32.58,32.6,32.57,32.59,31000.0,32.58,32.6,32.57,32.59,31000.0
2012-05-22 11:35:00,32.59,32.6,32.55,32.55,49600.0,32.59,32.6,32.55,32.55,49600.0
2012-05-22 11:40:00,32.56,32.57,32.5,32.5,33100.0,32.56,32.57,32.5,32.5,33100.0
2012-05-22 11:45:00,32.51,32.58,32.5,32.57,35000.0,32.51,32.58,32.5,32.57,35000.0
2012-05-22 11:50:00,32.57,32.57,32.55,32.55,18800.0,32.57,32.57,32.55,32.55,18800.0
2012-05-22 11:55:00,32.55,32.59,32.54,32.56,63600.0,32.55,32.59,32.54,32.56,63600.0
2012-05-22 12:00:00,32.56,32.58,32.5,32.55,65700.0,32.56,32.58,32.5,32.55,65700.0
2012-05-22 12:05:00,32.55,32.56,32.44,32.44,113400.0,32.55,32.56,32.44,32.44,113400.0
2012-05-22 12:10:00,32.45,32.51,32.43,32.48,55500.0,32.45,32.51,32.43,32.48,55500.0
2012-05-22 12:15:00,32.48,32.5,32.45,32.48,33800.0,32.48,32.5,32.45,32.48,33800.0
2012-05-22 12:20:00,32.48,32.56,32.47,32.56,48400.0,32.48,32.56,32.47,32.56,48400.0
2012-05-22 12:25:00,32.55,32.57,32.52,32.52,28100.0,32.55,32.57,32.52,32.52,28100.0
2012-05-22 12:30:00,32.52,32.55,32.44,32.44,28400.0,32.52,32.55,32.44,32.44,28400.0
2012-05-22 12:35:00,32.43,32.43,32.4,32.41,18400.0,32.43,32.43,32.4,32.41,18400.0
2012-05-22 12:40:00,32.43,32.45,32.42,32.43,16200.0,32.43,32.45,32.42,32.43,16200.0
2012-05-22 12:45:00,32.43,32.52,32.42,32.5,26900.0,32.43,32.52,32.42,32.5,26900.0
2012-05-22 12:50:00,32.51,32.53,32.49,32.51,23100.0,32.51,32.53,32.49,32.51,23100.0
2012-05-22 12:55:00,32.52,32.54,32.5,32.5,17500.0,32.52,32.54,32.5,32.5,17500.0
2012-05-22 13:00:00,32.51,32.56,32.44,32.45,89000.0,32.51,32.56,32.44,32.45,89000.0
2012-05-22 13:05:00,32.45,32.45,32.36,32.37,55400.0,32.45,32.45,32.36,32.37,55400.0
2012-05-22 13:10:00,32.37,32.38,32.34,32.35,22800.0,32.37,32.38,32.34,32.35,22800.0
2012-05-22 13:15:00,32.36,32.36,32.26,32.27,25300.0,32.36,32.36,32.26,32.27,25300.0
2012-05-22 13:20:00,32.28,32.33,32.24,32.33,29300.0,32.28,32.33,32.24,32.33,29300.0
2012-05-22 13:25:00,32.32,32.33,32.25,32.25,20600.0,32.32,32.33,32.25,32.25,20600.0
2012-05-22 13:30:00,32.25,32.39,32.21,32.39,37800.0,32.25,32.39,32.21,32.39,37800.0
2012-05-22 13:35:00,32.39,32.39,32.36,32.37,30300.0,32.39,32.39,32.36,32.37,30300.0
2012-05-22 13:40:00,32.37,32.38,32.33,32.36,50300.0,32.37,32.38,32.33,32.36,50300.0
2012-05-22 13:45:00,32.37,32.37,32.29,32.31,20900.0,32.37,32.37,32.29,32.31,20900.0
2012-05-22 13:50:00,32.31,32.32,32.29,32.3,16600.0,32.31,32.32,32.29,32.3,16600.0
2012-05-22 13:55:00,32.31,32.41,32.3,32.41,42900.0,32.31,32.41,32.3,32.41,42900.0
2012-05-22 14:00:00,32.4,32.54,32.4,32.5,58900.0,32.4,32.54,32.4,32.5,58900.0
2012-05-22 14:05:00,32.5,32.57,32.47,32.57,33200.0,32.5,32.57,32.47,32.57,33200.0
2012-05-22 14:10:00,32.57,32.59,32.49,32.53,50000.0,32.57,32.59,32.49,32.53,50000.0
2012-05-22 14:15:00,32.52,32.52,32.47,32.49,29200.0,32.52,32.52,32.47,32.49,29200.0
2012-05-22 14:20:00,32.49,32.58,32.48,32.58,38400.0,32.49,32.58,32.48,32.58,38400.0
2012-05-22 14:25:00,32.58,32.59,32.55,32.58,39300.0,32.58,32.59,32.55,32.58,39300.0
2012-05-22 14:30:00,32.58,32.64,32.44,32.46,53700.0,32.58,32.64,32.44,32.46,53700.0
2012-05-22 14:35:00,32.45,32.5,32.45,32.47,34200.0,32.45,32.5,32.45,32.47,34200.0
2012-05-22 14:40:00,32.48,32.55,32.48,32.54,35200.0,32.48,32.55,32.48,32.54,35200.0
2012-05-22 14:45:00,32.53,32.59,32.48,32.58,52700.0,32.53,32.59,32.48,32.58,52700.0
2012-05-22 14:50:00,32.58,32.69,32.58,32.65,77500.0,32.58,32.69,32.58,32.65,77500.0
2012-05-22 14:55:00,32.63,32.64,32.6,32.61,43100.0,32.63,32.64,32.6,32.61,43100.0
2012-05-22 15:00:00,32.61,32.64,32.58,32.59,98400.0,32.61,32.64,32.58,32.59,98400.0
2012-05-22 15:05:00,32.59,32.67,32.59,32.61,49900.0,32.59,32.67,32.59,32.61,49900.0
2012-05-22 15:10:00,32.61,32.61,32.55,32.58,56500.0,32.61,32.61,32.55,32.58,56500.0
2012-05-22 15:15:00,32.58,32.62,32.56,32.56,93400.0,32.58,32.62,32.56,32.56,93400.0
2012-05-22 15:20:00,32.56,32.59,32.48,32.55,141700.0,32.56,32.59,32.48,32.55,141700.0
2012-05-22 15:25:00,32.55,32.56,32.46,32.46,101600.0,32.55,32.56,32.46,32.46,101600.0
2012-05-22 15:30:00,32.46,32.46,32.35,32.35,86400.0,32.46,32.46,32.35,32.35,86400.0
2012-05-22 15:35:00,32.35,32.4,32.29,32.31,65900.0,32.35,32.4,32.29,32.31,65900.0
2012-05-22 15:40:00,32.3,32.33,32.24,32.24,96000.0,32.3,32.33,32.24,32.24,96000.0
2012-05-22 15:45:00,32.24,32.26,32.12,32.15,133200.0,32.24,32.26,32.12,32.15,133200.0
2012-05-22 15:50:00,32.15,32.27,32.07,32.26,234500.0,32.15,32.27,32.07,32.26,234500.0
2012-05-22 15:55:00,32.25,32.47,32.24,32.45,254700.0,32.25,32.47,32.24,32.45,254700.0
2012-05-23 09:30:00,32.0,32.09,31.7,31.81,150700.0,32.0,32.09,31.7,31.81,150700.0
2012-05-23 09:35:00,31.81,32.05,31.7,32.05,88500.0,31.81,32.05,31.7,32.05,88500.0
2012-05-23 09:40:00,32.05,32.2,32.03,32.05,65800.0,32.05,32.2,32.03,32.05,65800.0
2012-05-23 09:45:00,32.05,32.18,31.94,32.05,43100.0,32.05,32.18,31.94,32.05,43100.0
2012-05-23 09:50:00,32.05,32.25,31.97,32.14,34000.0,32.05,32.25,31.97,32.14,34000.0
2012-05-23 09:55:00,32.15,32.28,32.08,32.25,78800.0,32.15,32.28,32.08,32.25,78800.0
2012-05-23 10:00:00,32.25,32.39,32.17,32.2,42500.0,32.25,32.39,32.17,32.2,42500.0
2012-05-23 10:05:00,32.22,32.3,32.17,32.18,21100.0,32.22,32.3,32.17,32.18,21100.0
2012-05-23 10:10:00,32.2,32.23,32.04,32.06,36900.0,32.2,32.23,32.04,32.06,36900.0
2012-05-23 10:15:00,32.06,32.08,31.92,32.0,31000.0,32.06,32.08,31.92,32.0,31000.0
2012-05-23 10:20:00,31.99,32.02,31.93,32.0,31600.0,31.99,32.02,31.93,32.0,31600.0
2012-05-23 10:25:00,32.0,32.1,31.83,32.09,34900.0,32.0,32.1,31.83,32.09,34900.0
2012-05-23 10:30:00,32.09,32.11,31.99,32.03,21800.0,32.09,32.11,31.99,32.03,21800.0
2012-05-23 10:35:00,32.01,32.06,31.8,31.82,29300.0,32.01,32.06,31.8,31.82,29300.0
2012-05-23 10:40:00,31.83,31.92,31.75,31.91,32400.0,31.83,31.92,31.75,31.91,32400.0
2012-05-23 10:45:00,31.91,31.94,31.71,31.83,87700.0,31.91,31.94,31.71,31.83,87700.0
2012-05-23 10:50:00,31.83,31.91,31.81,31.91,34700.0,31.83,31.91,31.81,31.91,34700.0
2012-05-23 10:55:00,31.91,31.95,31.75,31.75,32500.0,31.91,31.95,31.75,31.75,32500.0
2012-05-23 11:00:00,31.73,31.75,31.66,31.7,63500.0,31.73,31.75,31.66,31.7,63500.0
2012-05-23 11:05:00,31.7,31.79,31.7,31.7,30300.0,31.7,31.79,31.7,31.7,30300.0
2012-05-23 11:10:00,31.69,31.76,31.66,31.68,33200.0,31.69,31.76,31.66,31.68,33200.0
2012-05-23 11:15:00,31.69,31.69,31.63,31.64,38600.0,31.69,31.69,31.63,31.64,38600.0
2012-05-23 11:20:00,31.63,31.66,31.43,31.53,133300.0,31.63,31.66,31.43,31.53,133300.0
2012-05-23 11:25:00,31.52,31.56,31.5,31.54,40600.0,31.52,31.56,31.5,31.54,40600.0
2012-05-23 11:30:00,31.56,31.59,31.5,31.53,59500.0,31.56,31.59,31.5,31.53,59500.0
2012-05-23 11:35:00,31.52,31.57,31.42,31.56,32800.0,31.52,31.57,31.42,31.56,32800.0
2012-05-23 11:40:00,31.55,31.64,31.5,31.6,152500.0,31.55,31.64,31.5,31.6,152500.0
2012-05-23 11:45:00,31.59,31.63,31.49,31.52,63300.0,31.59,31.63,31.49,31.52,63300.0
2012-05-23 11:50:00,31.52,31.55,31.5,31.5,23200.0,31.52,31.55,31.5,31.5,23200.0
2012-05-23 11:55:00,31.51,31.52,31.47,31.49,82900.0,31.51,31.52,31.47,31.49,82900.0
2012-05-23 12:00:00,31.49,31.5,31.42,31.43,64500.0,31.49,31.5,31.42,31.43,64500.0
2012-05-23 12:05:00,31.41,31.41,31.31,31.39,85800.0,31.41,31.41,31.31,31.39,85800.0
2012-05-23 12:10:00,31.4,31.41,31.38,31.4,31100.0,31.4,31.41,31.38,31.4,31100.0
2012-05-23 12:15:00,31.4,31.55,31.39,31.54,48900.0,31.4,31.55,31.39,31.54,48900.0
2012-05-23 12:20:00,31.54,31.55,31.49,31.53,89300.0,31.54,31.55,31.49,31.53,89300.0
2012-05-23 12:25:00,31.53,31.56,31.5,31.55,54100.0,31.53,31.56,31.5,31.55,54100.0
2012-05-23 12:30:00,31.54,31.59,31.5,31.59,21700.0,31.54,31.59,31.5,31.59,21700.0
2012-05-23 12:35:00,31.6,31.62,31.56,31.57,18100.0,31.6,31.62,31.56,31.57,18100.0
2012-05-23 12:40:00,31.56,31.6,31.52,31.59,30700.0,31.56,31.6,31.52,31.59,30700.0
2012-05-23 12:45:00,31.58,31.61,31.56,31.57,24500.0,31.58,31.61,31.56,31.57,24500.0
2012-05-23 12:50:00,31.57,31.59,31.53,31.55,39900.0,31.57,31.59,31.53,31.55,39900.0
2012-05-23 12:55:00,31.55,31.59,31.52,31.58,37300.0,31.55,31.59,31.52,31.58,37300.0
2012-05-23 13:00:00,31.58,31.65,31.54,31.63,94400.0,31.58,31.65,31.54,31.63,94400.0
2012-05-23 13:05:00,31.63,31.64,31.59,31.63,27900.0,31.63,31.64,31.59,31.63,27900.0
2012-05-23 13:10:00,31.62,31.71,31.62,31.68,12200.0,31.62,31.71,31.62,31.68,12200.0
2012-05-23 13:15:00,31.69,31.72,31.63,31.65,23300.0,31.69,31.72,31.63,31.65,23300.0
2012-05-23 13:20:00,31.66,31.78,31.66,31.72,24700.0,31.66,31.78,31.66,31.72,24700.0
2012-05-23 13:25:00,31.74,31.8,31.72,31.8,29500.0,31.74,31.8,31.72,31.8,29500.0
2012-05-23 13:30:00,31.8,31.81,31.73,31.74,35700.0,31.8,31.81,31.73,31.74,35700.0
2012-05-23 13:35:00,31.73,31.81,31.73,31.79,27300.0,31.73,31.81,31.73,31.79,27300.0
2012-05-23 13:40:00,31.8,31.87,31.78,31.79,20500.0,31.8,31.87,31.78,31.79,20500.0
2012-05-23 13:45:00,31.79,31.91,31.79,31.85,69200.0,31.79,31.91,31.79,31.85,69200.0
2012-05-23 13:50:00,31.85,31.85,31.75,31.76,33800.0,31.85,31.85,31.75,31.76,33800.0
2012-05-23 13:55:00,31.76,31.86,31.75,31.86,17600.0,31.76,31.86,31.75,31.86,17600.0
2012-05-23 14:00:00,31.85,31.88,31.77,31.77,30300.0,31.85,31.88,31.77,31.77,30300.0
2012-05-23 14:05:00,31.77,31.85,31.75,31.85,35300.0,31.77,31.85,31.75,31.85,35300.0
2012-05-23 14:10:00,31.83,31.83,31.7,31.71,19900.0,31.83,31.83,31.7,31.71,19900.0
2012-05-23 14:15:00,31.7,31.74,31.6,31.63,19000.0,31.7,31.74,31.6,31.63,19000.0
2012-05-23 14:20:00,31.63,31.64,31.56,31.56,24000.0,31.63,31.64,31.56,31.56,24000.0
2012-05-23 14:25:00,31.57,31.63,31.57,31.58,20200.0,31.57,31.63,31.57,31.58,20200.0
2012-05-23 14:30:00,31.57,31.64,31.55,31.6,38400.0,31.57,31.64,31.55,31.6,38400.0
2012-05-23 14:35:00,31.6,31.69,31.59,31.69,63800.0,31.6,31.69,31.59,31.69,63800.0
2012-05-23 14:40:00,31.69,31.74,31.62,31.66,93300.0,31.69,31.74,31.62,31.66,93300.0
2012-05-23 14:45:00,31.66,31.69,31.65,31.68,38400.0,31.66,31.69,31.65,31.68,38400.0
2012-05-23 14:50:00,31.67,31.78,31.67,31.74,37000.0,31.67,31.78,31.67,31.74,37000.0
2012-05-23 14:55:00,31.74,31.81,31.73,31.79,34600.0,31.74,31.81,31.73,31.79,34600.0
2012-05-23 15:00:00,31.8,31.8,31.74,31.76,49400.0,31.8,31.8,31.74,31.76,49400.0
2012-05-23 15:05:00,31.76,31.77,31.73,31.77,45300.0,31.76,31.77,31.73,31.77,45300.0
2012-05-23 15:10:00,31.77,31.79,31.74,31.76,76400.0,31.77,31.79,31.74,31.76,76400.0
2012-05-23 15:15:00,31.77,31.85,31.73,31.84,40600.0,31.77,31.85,31.73,31.84,40600.0
2012-05-23 15:20:00,31.84,31.88,31.81,31.86,38400.0,31.84,31.88,31.81,31.86,38400.0
2012-05-23 15:25:00,31.86,31.99,31.86,31.95,40600.0,31.86,31.99,31.86,31.95,40600.0
2012-05-23 15:30:00,31.95,32.11,31.94,32.09,85200.0,31.95,32.11,31.94,32.09,85200.0
2012-05-23 15:35:00,32.1,32.19,32.08,32.18,74300.0,32.1,32.19,32.08,32.18,74300.0
2012-05-23 15:40:00,32.17,32.31,32.15,32.25,88000.0,32.17,32.31,32.15,32.25,88000.0
2012-05-23 15:45:00,32.24,32.24,32.18,32.22,69100.0,32.24,32.24,32.18,32.22,69100.0
2012-05-23 15:50:00,32.21,32.21,32.09,32.12,138900.0,32.21,32.21,32.09,32.12,138900.0
2012-05-23 15:55:00,32.11,32.2,32.1,32.19,210100.0,32.11,32.2,32.1,32.19,210100.0
2012-05-24 09:30:00,32.15,32.26,31.89,31.89,159000.0,32.15,32.26,31.89,31.89,159000.0
2012-05-24 09:35:00,31.91,31.99,31.8,31.8,123400.0,31.91,31.99,31.8,31.8,123400.0
2012-05-24 09:40:00,31.8,32.0,31.8,31.92,77200.0,31.8,32.0,31.8,31.92,77200.0
2012-05-24 09:45:00,31.92,31.94,31.84,31.87,46500.0,31.92,31.94,31.84,31.87,46500.0
2012-05-24 09:50:00,31.88,32.0,31.88,31.91,137500.0,31.88,32.0,31.88,31.91,137500.0
2012-05-24 09:55:00,31.91,31.98,31.89,31.96,81400.0,31.91,31.98,31.89,31.96,81400.0
2012-05-24 10:00:00,31.97,32.0,31.89,32.0,84300.0,31.97,32.0,31.89,32.0,84300.0
2012-05-24 10:05:00,32.0,32.01,31.92,31.98,38500.0,32.0,32.01,31.92,31.98,38500.0
2012-05-24 10:10:00,31.95,32.0,31.94,31.96,43300.0,31.95,32.0,31.94,31.96,43300.0
2012-05-24 10:15:00,31.96,31.98,31.87,31.93,72700.0,31.96,31.98,31.87,31.93,72700.0
2012-05-24 10:20:00,31.92,31.97,31.88,31.93,30100.0,31.92,31.97,31.88,31.93,30100.0
2012-05-24 10:25:00,31.94,32.0,31.92,31.97,79200.0,31.94,32.0,31.92,31.97,79200.0
2012-05-24 10:30:00,31.97,32.0,31.9,31.98,36800.0,31.97,32.0,31.9,31.98,36800.0
2012-05-24 10:35:00,31.97,32.02,31.95,31.99,112700.0,31.97,32.02,31.95,31.99,112700.0
2012-05-24 10:40:00,31.99,31.99,31.95,31.97,175600.0,31.99,31.99,31.95,31.97,175600.0
2012-05-24 10:45:00,31.96,31.98,31.95,31.95,246600.0,31.96,31.98,31.95,31.95,246600.0
2012-05-24 10:50:00,31.96,31.98,31.9,31.9,36000.0,31.96,31.98,31.9,31.9,36000.0
2012-05-24 10:55:00,31.9,31.92,31.86,31.88,13700.0,31.9,31.92,31.86,31.88,13700.0
2012-05-24 11:00:00,31.88,31.93,31.85,31.9,16500.0,31.88,31.93,31.85,31.9,16500.0
2012-05-24 11:05:00,31.92,31.95,31.9,31.91,17400.0,31.92,31.95,31.9,31.91,17400.0
2012-05-24 11:10:00,31.92,31.97,31.92,31.95,46100.0,31.92,31.97,31.92,31.95,46100.0
2012-05-24 11:15:00,31.96,31.99,31.93,31.94,27800.0,31.96,31.99,31.93,31.94,27800.0
2012-05-24 11:20:00,31.94,31.99,31.92,31.95,19600.0,31.94,31.99,31.92,31.95,19600.0
2012-05-24 11:25:00,31.95,31.99,31.95,31.97,29000.0,31.95,31.99,31.95,31.97,29000.0
2012-05-24 11:30:00,31.97,31.98,31.86,31.92,53400.0,31.97,31.98,31.86,31.92,53400.0
2012-05-24 11:35:00,31.93,31.95,31.9,31.94,12600.0,31.93,31.95,31.9,31.94,12600.0
2012-05-24 11:40:00,31.93,31.94,31.9,31.91,24700.0,31.93,31.94,31.9,31.91,24700.0
2012-05-24 11:45:00,31.91,31.95,31.9,31.94,26800.0,31.91,31.95,31.9,31.94,26800.0
2012-05-24 11:50:00,31.94,32.0,31.92,31.99,17600.0,31.94,32.0,31.92,31.99,17600.0
2012-05-24 11:55:00,32.0,32.0,31.9,31.91,23400.0,32.0,32.0,31.9,31.91,23400.0
2012-05-24 12:00:00,31.9,31.9,31.67,31.74,50100.0,31.9,31.9,31.67,31.74,50100.0
2012-05-24 12:05:00,31.74,31.77,31.7,31.74,58000.0,31.74,31.77,31.7,31.74,58000.0
2012-05-24 12:10:00,31.75,31.84,31.74,31.77,15900.0,31.75,31.84,31.74,31.77,15900.0
2012-05-24 12:15:00,31.75,31.78,31.74,31.74,16200.0,31.75,31.78,31.74,31.74,16200.0
2012-05-24 12:20:00,31.74,31.78,31.72,31.76,13500.0,31.74,31.78,31.72,31.76,13500.0
2012-05-24 12:25:00,31.76,31.81,31.76,31.8,18700.0,31.76,31.81,31.76,31.8,18700.0
2012-05-24 12:30:00,31.8,31.9,31.8,31.9,15400.0,31.8,31.9,31.8,31.9,15400.0
2012-05-24 12:35:00,31.91,31.94,31.89,31.91,11600.0,31.91,31.94,31.89,31.91,11600.0
2012-05-24 12:40:00,31.92,31.95,31.9,31.92,8500.0,31.92,31.95,31.9,31.92,8500.0
2012-05-24 12:45:00,31.92,31.96,31.91,31.96,8700.0,31.92,31.96,31.91,31.96,8700.0
2012-05-24 12:50:00,31.96,31.99,31.89,31.91,36100.0,31.96,31.99,31.89,31.91,36100.0
2012-05-24 12:55:00,31.9,31.96,31.89,31.94,17900.0,31.9,31.96,31.89,31.94,17900.0
2012-05-24 13:00:00,31.94,32.01,31.91,31.99,25900.0,31.94,32.01,31.91,31.99,25900.0
2012-05-24 13:05:00,31.99,32.0,31.98,31.99,53200.0,31.99,32.0,31.98,31.99,53200.0
2012-05-24 13:10:00,31.99,31.99,31.94,31.96,10400.0,31.99,31.99,31.94,31.96,10400.0
2012-05-24 13:15:00,31.97,31.99,31.93,31.94,14000.0,31.97,31.99,31.93,31.94,14000.0
2012-05-24 13:20:00,31.94,31.96,31.93,31.93,7700.0,31.94,31.96,31.93,31.93,7700.0
2012-05-24 13:25:00,31.95,31.97,31.82,31.86,30500.0,31.95,31.97,31.82,31.86,30500.0
2012-05-24 13:30:00,31.85,31.86,31.8,31.85,9700.0,31.85,31.86,31.8,31.85,9700.0
2012-05-24 13:35:00,31.85,31.87,31.8,31.86,7700.0,31.85,31.87,31.8,31.86,7700.0
2012-05-24 13:40:00,31.87,31.91,31.85,31.9,5800.0,31.87,31.91,31.85,31.9,5800.0
2012-05-24 13:45:00,31.9,31.93,31.85,31.86,13200.0,31.9,31.93,31.85,31.86,13200.0
2012-05-24 13:50:00,31.86,31.87,31.79,31.8,16300.0,31.86,31.87,31.79,31.8,16300.0
2012-05-24 13:55:00,31.79,31.81,31.73,31.73,14700.0,31.79,31.81,31.73,31.73,14700.0
2012-05-24 14:00:00,31.73,31.88,31.71,31.84,29800.0,31.73,31.88,31.71,31.84,29800.0
2012-05-24 14:05:00,31.84,31.88,31.82,31.86,46300.0,31.84,31.88,31.82,31.86,46300.0
2012-05-24 14:10:00,31.86,31.87,31.77,31.78,57200.0,31.86,31.87,31.77,31.78,57200.0
2012-05-24 14:15:00,31.79,31.83,31.77,31.8,34000.0,31.79,31.83,31.77,31.8,34000.0
2012-05-24 14:20:00,31.8,31.87,31.78,31.86,38800.0,31.8,31.87,31.78,31.86,38800.0
2012-05-24 14:25:00,31.86,31.9,31.84,31.85,50800.0,31.86,31.9,31.84,31.85,50800.0
2012-05-24 14:30:00,31.86,31.9,31.85,31.9,65800.0,31.86,31.9,31.85,31.9,65800.0
2012-05-24 14:35:00,31.9,31.91,31.81,31.83,71900.0,31.9,31.91,31.81,31.83,71900.0
2012-05-24 14:40:00,31.82,31.83,31.72,31.78,76900.0,31.82,31.83,31.72,31.78,76900.0
2012-05-24 14:45:00,31.79,31.79,31.72,31.76,43500.0,31.79,31.79,31.72,31.76,43500.0
2012-05-24 14:50:00,31.76,31.76,31.71,31.73,37700.0,31.76,31.76,31.71,31.73,37700.0
2012-05-24 14:55:00,31.74,31.79,31.74,31.76,71600.0,31.74,31.79,31.74,31.76,71600.0
2012-05-24 15:00:00,31.75,31.89,31.75,31.85,45900.0,31.75,31.89,31.75,31.85,45900.0
2012-05-24 15:05:00,31.86,31.87,31.81,31.84,66300.0,31.86,31.87,31.81,31.84,66300.0
2012-05-24 15:10:00,31.83,31.84,31.75,31.75,37500.0,31.83,31.84,31.75,31.75,37500.0
2012-05-24 15:15:00,31.75,31.82,31.71,31.79,61200.0,31.75,31.82,31.71,31.79,61200.0
2012-05-24 15:20:00,31.8,31.86,31.78,31.84,49000.0,31.8,31.86,31.78,31.84,49000.0
2012-05-24 15:25:00,31.84,32.01,31.82,31.98,254000.0,31.84,32.01,31.82,31.98,254000.0
2012-05-24 15:30:00,31.97,32.01,31.87,31.88,154100.0,31.97,32.01,31.87,31.88,154100.0
2012-05-24 15:35:00,31.89,31.92,31.87,31.87,70000.0,31.89,31.92,31.87,31.87,70000.0
2012-05-24 15:40:00,31.87,31.94,31.87,31.88,69500.0,31.87,31.94,31.87,31.88,69500.0
2012-05-24 15:45:00,31.89,31.93,31.86,31.89,71100.0,31.89,31.93,31.86,31.89,71100.0
2012-05-24 15:50:00,31.9,31.9,31.86,31.9,209100.0,31.9,31.9,31.86,31.9,209100.0
2012-05-24 15:55:00,31.89,31.9,31.79,31.86,463200.0,31.89,31.9,31.79,31.86,463200.0
2012-05-25 09:30:00,31.89,31.89,31.68,31.86,40000.0,31.89,31.89,31.68,31.86,40000.0
2012-05-25 09:35:00,31.84,32.07,31.84,31.99,12200.0,31.84,32.07,31.84,31.99,12200.0
2012-05-25 09:40:00,32.03,32.11,31.98,32.07,12700.0,32.03,32.11,31.98,32.07,12700.0
2012-05-25 09:45:00,32.06,32.14,32.06,32.08,15100.0,32.06,32.14,32.06,32.08,15100.0
2012-05-25 09:50:00,32.07,32.09,31.99,32.08,16300.0,32.07,32.09,31.99,32.08,16300.0
2012-05-25 09:55:00,32.08,32.09,32.06,32.06,24900.0,32.08,32.09,32.06,32.06,24900.0
2012-05-25 10:00:00,32.07,32.09,31.91,31.94,41700.0,32.07,32.09,31.91,31.94,41700.0
2012-05-25 10:05:00,31.93,31.98,31.9,31.91,27700.0,31.93,31.98,31.9,31.91,27700.0
2012-05-25 10:10:00,31.9,31.93,31.89,31.92,49600.0,31.9,31.93,31.89,31.92,49600.0
2012-05-25 10:15:00,31.9,31.97,31.89,31.97,39400.0,31.9,31.97,31.89,31.97,39400.0
2012-05-25 10:20:00,31.97,32.02,31.96,32.02,25900.0,31.97,32.02,31.96,32.02,25900.0
2012-05-25 10:25:00,32.0,32.02,31.9,32.01,15300.0,32.0,32.02,31.9,32.01,15300.0
2012-05-25 10:30:00,32.0,32.1,31.99,32.06,26400.0,32.0,32.1,31.99,32.06,26400.0
2012-05-25 10:35:00,32.05,32.09,31.99,31.99,20400.0,32.05,32.09,31.99,31.99,20400.0
2012-05-25 10:40:00,32.0,32.02,31.9,31.94,16000.0,32.0,32.02,31.9,31.94,16000.0
2012-05-25 10:45:00,31.93,31.94,31.87,31.94,12200.0,31.93,31.94,31.87,31.94,12200.0
2012-05-25 10:50:00,31.94,31.97,31.92,31.94,11300.0,31.94,31.97,31.92,31.94,11300.0
2012-05-25 10:55:00,31.94,31.99,31.92,31.93,8800.0,31.94,31.99,31.92,31.93,8800.0
2012-05-25 11:00:00,31.93,32.01,31.93,31.99,10700.0,31.93,32.01,31.93,31.99,10700.0
2012-05-25 11:05:00,31.99,32.06,31.99,32.04,13500.0,31.99,32.06,31.99,32.04,13500.0
2012-05-25 11:10:00,32.03,32.08,32.01,32.08,13100.0,32.03,32.08,32.01,32.08,13100.0
2012-05-25 11:15:00,32.09,32.12,32.05,32.1,26400.0,32.09,32.12,32.05,32.1,26400.0
2012-05-25 11:20:00,32.1,32.18,32.1,32.16,15000.0,32.1,32.18,32.1,32.16,15000.0
2012-05-25 11:25:00,32.17,32.17,32.15,32.16,15700.0,32.17,32.17,32.15,32.16,15700.0
2012-05-25 11:30:00,32.16,32.16,32.06,32.1,17100.0,32.16,32.16,32.06,32.1,17100.0
2012-05-25 11:35:00,32.08,32.08,31.98,32.01,18300.0,32.08,32.08,31.98,32.01,18300.0
2012-05-25 11:40:00,32.0,32.05,32.0,32.04,13000.0,32.0,32.05,32.0,32.04,13000.0
2012-05-25 11:45:00,32.03,32.09,32.03,32.07,11700.0,32.03,32.09,32.03,32.07,11700.0
2012-05-25 11:50:00,32.07,32.13,32.05,32.1,20200.0,32.07,32.13,32.05,32.1,20200.0
2012-05-25 11:55:00,32.1,32.12,32.07,32.08,13600.0,32.1,32.12,32.07,32.08,13600.0
2012-05-25 12:00:00,32.08,32.09,32.03,32.06,13000.0,32.08,32.09,32.03,32.06,13000.0
2012-05-25 12:05:00,32.05,32.09,32.05,32.08,16000.0,32.05,32.09,32.05,32.08,16000.0
2012-05-25 12:10:00,32.08,32.09,32.07,32.07,10300.0,32.08,32.09,32.07,32.07,10300.0
2012-05-25 12:15:00,32.07,32.07,31.97,31.97,14300.0,32.07,32.07,31.97,31.97,14300.0
2012-05-25 12:20:00,31.97,31.97,31.9,31.9,17700.0,31.97,31.97,31.9,31.9,17700.0
2012-05-25 12:25:00,31.9,31.97,31.9,31.91,62600.0,31.9,31.97,31.9,31.91,62600.0
2012-05-25 12:30:00,31.91,31.95,31.91,31.93,8200.0,31.91,31.95,31.91,31.93,8200.0
2012-05-25 12:35:00,31.94,31.98,31.94,31.98,16700.0,31.94,31.98,31.94,31.98,16700.0
2012-05-25 12:40:00,31.98,32.0,31.96,32.0,10800.0,31.98,32.0,31.96,32.0,10800.0
2012-05-25 12:45:00,32.0,32.0,31.94,31.96,19100.0,32.0,32.0,31.94,31.96,19100.0
2012-05-25 12:50:00,31.96,32.02,31.95,32.01,8700.0,31.96,32.02,31.95,32.01,8700.0
2012-05-25 12:55:00,32.02,32.02,32.0,32.02,5900.0,32.02,32.02,32.0,32.02,5900.0
2012-05-25 13:00:00,32.02,32.03,31.98,32.03,5600.0,32.02,32.03,31.98,32.03,5600.0
2012-05-25 13:05:00,32.03,32.05,32.02,32.05,7200.0,32.03,32.05,32.02,32.05,7200.0
2012-05-25 13:10:00,32.05,32.05,31.99,31.99,8800.0,32.05,32.05,31.99,31.99,8800.0
2012-05-25 13:15:00,31.99,32.0,31.96,32.0,20800.0,31.99,32.0,31.96,32.0,20800.0
2012-05-25 13:20:00,32.0,32.01,31.98,31.99,8500.0,32.0,32.01,31.98,31.99,8500.0
2012-05-25 13:25:00,31.99,32.0,31.98,31.99,11100.0,31.99,32.0,31.98,31.99,11100.0
2012-05-25 13:30:00,31.99,32.01,31.99,32.0,11000.0,31.99,32.01,31.99,32.0,11000.0
2012-05-25 13:35:00,32.0,32.0,31.98,32.0,20500.0,32.0,32.0,31.98,32.0,20500.0
2012-05-25 13:40:00,32.0,32.02,31.99,32.01,29500.0,32.0,32.02,31.99,32.01,29500.0
2012-05-25 13:45:00,32.01,32.14,32.0,32.13,78600.0,32.01,32.14,32.0,32.13,78600.0
2012-05-25 13:50:00,32.13,32.14,32.1,32.12,11000.0,32.13,32.14,32.1,32.12,11000.0
2012-05-25 13:55:00,32.12,32.16,32.1,32.14,11600.0,32.12,32.16,32.1,32.14,11600.0
2012-05-25 14:00:00,32.14,32.18,32.14,32.17,11700.0,32.14,32.18,32.14,32.17,11700.0
2012-05-25 14:05:00,32.17,32.19,32.16,32.16,20000.0,32.17,32.19,32.16,32.16,20000.0
2012-05-25 14:10:00,32.16,32.2,32.16,32.2,12000.0,32.16,32.2,32.16,32.2,12000.0
2012-05-25 14:15:00,32.2,32.2,32.13,32.13,11000.0,32.2,32.2,32.13,32.13,11000.0
2012-05-25 14:20:00,32.13,32.13,32.07,32.1,15300.0,32.13,32.13,32.07,32.1,15300.0
2012-05-25 14:25:00,32.1,32.14,32.04,32.1,11700.0,32.1,32.14,32.04,32.1,11700.0
2012-05-25 14:30:00,32.09,32.11,32.09,32.1,8500.0,32.09,32.11,32.09,32.1,8500.0
2012-05-25 14:35:00,32.09,32.09,32.06,32.08,15600.0,32.09,32.09,32.06,32.08,15600.0
2012-05-25 14:40:00,32.08,32.08,32.02,32.04,8800.0,32.08,32.08,32.02,32.04,8800.0
2012-05-25 14:45:00,32.03,32.05,31.96,32.0,15400.0,32.03,32.05,31.96,32.0,15400.0
2012-05-25 14:50:00,32.0,32.02,31.98,32.01,11700.0,32.0,32.02,31.98,32.01,11700.0
2012-05-25 14:55:00,32.02,32.02,31.98,31.99,7800.0,32.02,32.02,31.98,31.99,7800.0
2012-05-25 15:00:00,31.99,32.06,31.98,32.05,13200.0,31.99,32.06,31.98,32.05,13200.0
2012-05-25 15:05:00,32.05,32.05,32.0,32.01,13200.0,32.05,32.05,32.0,32.01,13200.0
2012-05-25 15:10:00,32.02,32.06,32.0,32.0,16100.0,32.02,32.06,32.0,32.0,16100.0
2012-05-25 15:15:00,32.0,32.03,31.98,32.01,27700.0,32.0,32.03,31.98,32.01,27700.0
2012-05-25 15:20:00,32.01,32.02,31.98,32.02,117500.0,32.01,32.02,31.98,32.02,117500.0
2012-05-25 15:25:00,32.02,32.02,31.98,32.0,46700.0,32.02,32.02,31.98,32.0,46700.0
2012-05-25 15:30:00,32.01,32.1,32.0,32.06,51600.0,32.01,32.1,32.0,32.06,51600.0
2012-05-25 15:35:00,32.06,32.08,32.03,32.07,24700.0,32.06,32.08,32.03,32.07,24700.0
2012-05-25 15:40:00,32.08,32.11,32.07,32.1,29700.0,32.08,32.11,32.07,32.1,29700.0
2012-05-25 15:45:00,32.1,32.14,32.06,32.13,45600.0,32.1,32.14,32.06,32.13,45600.0
2012-05-25 15:50:00,32.13,32.14,32.1,32.12,81100.0,32.13,32.14,32.1,32.12,81100.0
2012-05-25 15:55:00,32.11,32.13,32.09,32.11,73700.0,32.11,32.13,32.09,32.11,73700.0
2012-05-29 09:30:00,32.52,32.77,32.46,32.59,46700.0,32.52,32.77,32.46,32.59,46700.0
2012-05-29 09:35:00,32.57,32.57,32.38,32.41,39200.0,32.57,32.57,32.38,32.41,39200.0
2012-05-29 09:40:00,32.45,32.52,32.35,32.43,16400.0,32.45,32.52,32.35,32.43,16400.0
2012-05-29 09:45:00,32.42,32.47,32.29,32.35,18300.0,32.42,32.47,32.29,32.35,18300.0
2012-05-29 09:50:00,32.32,32.45,32.32,32.37,13300.0,32.32,32.45,32.32,32.37,13300.0
2012-05-29 09:55:00,32.38,32.43,32.37,32.39,30800.0,32.38,32.43,32.37,32.39,30800.0
2012-05-29 10:00:00,32.38,32.5,32.34,32.5,46100.0,32.38,32.5,32.34,32.5,46100.0
2012-05-29 10:05:00,32.5,32.55,32.42,32.45,22400.0,32.5,32.55,32.42,32.45,22400.0
2012-05-29 10:10:00,32.46,32.7,32.46,32.69,31700.0,32.46,32.7,32.46,32.69,31700.0
2012-05-29 10:15:00,32.69,32.8,32.68,32.79,26400.0,32.69,32.8,32.68,32.79,26400.0
2012-05-29 10:20:00,32.79,32.83,32.78,32.81,13900.0,32.79,32.83,32.78,32.81,13900.0
2012-05-29 10:25:00,32.8,32.88,32.8,32.88,22100.0,32.8,32.88,32.8,32.88,22100.0
2012-05-29 10:30:00,32.87,32.94,32.86,32.89,27700.0,32.87,32.94,32.86,32.89,27700.0
2012-05-29 10:35:00,32.9,32.9,32.78,32.79,14300.0,32.9,32.9,32.78,32.79,14300.0
2012-05-29 10:40:00,32.79,32.88,32.79,32.86,33800.0,32.79,32.88,32.79,32.86,33800.0
2012-05-29 10:45:00,32.88,32.97,32.88,32.95,25900.0,32.88,32.97,32.88,32.95,25900.0
2012-05-29 10:50:00,32.96,32.96,32.9,32.9,17700.0,32.96,32.96,32.9,32.9,17700.0
2012-05-29 10:55:00,32.9,32.94,32.89,32.94,16400.0,32.9,32.94,32.89,32.94,16400.0
2012-05-29 11:00:00,32.93,32.94,32.89,32.89,5000.0,32.93,32.94,32.89,32.89,5000.0
2012-05-29 11:05:00,32.88,32.9,32.78,32.81,50400.0,32.88,32.9,32.78,32.81,50400.0
2012-05-29 11:10:00,32.81,32.81,32.74,32.79,33600.0,32.81,32.81,32.74,32.79,33600.0
2012-05-29 11:15:00,32.79,32.82,32.78,32.82,20800.0,32.79,32.82,32.78,32.82,20800.0
2012-05-29 11:20:00,32.83,32.84,32.76,32.81,32300.0,32.83,32.84,32.76,32.81,32300.0
2012-05-29 11:25:00,32.81,32.81,32.72,32.77,11100.0,32.81,32.81,32.72,32.77,11100.0
2012-05-29 11:30:00,32.77,32.77,32.68,32.73,18500.0,32.77,32.77,32.68,32.73,18500.0
2012-05-29 11:35:00,32.73,32.73,32.59,32.63,31800.0,32.73,32.73,32.59,32.63,31800.0
2012-05-29 11:40:00,32.61,32.61,32.54,32.57,48900.0,32.61,32.61,32.54,32.57,48900.0
2012-05-29 11:45:00,32.6,32.6,32.46,32.5,59700.0,32.6,32.6,32.46,32.5,59700.0
2012-05-29 11:50:00,32.5,32.54,32.5,32.54,26100.0,32.5,32.54,32.5,32.54,26100.0
2012-05-29 11:55:00,32.53,32.56,32.5,32.5,19500.0,32.53,32.56,32.5,32.5,19500.0
2012-05-29 12:00:00,32.5,32.53,32.37,32.4,46900.0,32.5,32.53,32.37,32.4,46900.0
2012-05-29 12:05:00,32.39,32.42,32.37,32.41,17900.0,32.39,32.42,32.37,32.41,17900.0
2012-05-29 12:10:00,32.43,32.45,32.37,32.37,20300.0,32.43,32.45,32.37,32.37,20300.0
2012-05-29 12:15:00,32.38,32.41,32.37,32.41,16500.0,32.38,32.41,32.37,32.41,16500.0
2012-05-29 12:20:00,32.4,32.41,32.38,32.4,7600.0,32.4,32.41,32.38,32.4,7600.0
2012-05-29 12:25:00,32.4,32.43,32.39,32.42,10800.0,32.4,32.43,32.39,32.42,10800.0
2012-05-29 12:30:00,32.42,32.42,32.36,32.36,37900.0,32.42,32.42,32.36,32.36,37900.0
2012-05-29 12:35:00,32.38,32.41,32.36,32.37,14000.0,32.38,32.41,32.36,32.37,14000.0
2012-05-29 12:40:00,32.37,32.39,32.35,32.38,7800.0,32.37,32.39,32.35,32.38,7800.0
2012-05-29 12:45:00,32.38,32.42,32.37,32.41,7500.0,32.38,32.42,32.37,32.41,7500.0
2012-05-29 12:50:00,32.42,32.49,32.41,32.44,18900.0,32.42,32.49,32.41,32.44,18900.0
2012-05-29 12:55:00,32.45,32.45,32.4,32.41,4900.0,32.45,32.45,32.4,32.41,4900.0
2012-05-29 13:00:00,32.4,32.42,32.39,32.42,27500.0,32.4,32.42,32.39,32.42,27500.0
2012-05-29 13:05:00,32.41,32.41,32.4,32.41,22500.0,32.41,32.41,32.4,32.41,22500.0
2012-05-29 13:10:00,32.42,32.49,32.42,32.47,13800.0,32.42,32.49,32.42,32.47,13800.0
2012-05-29 13:15:00,32.46,32.48,32.44,32.47,9200.0,32.46,32.48,32.44,32.47,9200.0
2012-05-29 13:20:00,32.47,32.48,32.45,32.48,9800.0,32.47,32.48,32.45,32.48,9800.0
2012-05-29 13:25:00,32.48,32.48,32.4,32.4,11100.0,32.48,32.48,32.4,32.4,11100.0
2012-05-29 13:30:00,32.4,32.43,32.39,32.42,16600.0,32.4,32.43,32.39,32.42,16600.0
2012-05-29 13:35:00,32.43,32.43,32.4,32.41,9100.0,32.43,32.43,32.4,32.41,9100.0
2012-05-29 13:40:00,32.42,32.48,32.42,32.48,9100.0,32.42,32.48,32.42,32.48,9100.0
2012-05-29 13:45:00,32.48,32.54,32.48,32.51,10800.0,32.48,32.54,32.48,32.51,10800.0
2012-05-29 13:50:00,32.5,32.5,32.48,32.48,9000.0,32.5,32.5,32.48,32.48,9000.0
2012-05-29 13:55:00,32.49,32.54,32.49,32.53,12100.0,32.49,32.54,32.49,32.53,12100.0
2012-05-29 14:00:00,32.53,32.54,32.48,32.49,13900.0,32.53,32.54,32.48,32.49,13900.0
2012-05-29 14:05:00,32.5,32.51,32.47,32.47,11000.0,32.5,32.51,32.47,32.47,11000.0
2012-05-29 14:10:00,32.48,32.59,32.48,32.57,18100.0,32.48,32.59,32.48,32.57,18100.0
2012-05-29 14:15:00,32.58,32.6,32.53,32.58,15100.0,32.58,32.6,32.53,32.58,15100.0
2012-05-29 14:20:00,32.57,32.58,32.49,32.49,17500.0,32.57,32.58,32.49,32.49,17500.0
2012-05-29 14:25:00,32.49,32.54,32.48,32.54,24600.0,32.49,32.54,32.48,32.54,24600.0
2012-05-29 14:30:00,32.54,32.55,32.52,32.54,14400.0,32.54,32.55,32.52,32.54,14400.0
2012-05-29 14:35:00,32.54,32.55,32.49,32.5,25700.0,32.54,32.55,32.49,32.5,25700.0
2012-05-29 14:40:00,32.5,32.54,32.5,32.53,14400.0,32.5,32.54,32.5,32.53,14400.0
2012-05-29 14:45:00,32.53,32.56,32.53,32.54,14900.0,32.53,32.56,32.53,32.54,14900.0
2012-05-29 14:50:00,32.55,32.62,32.54,32.59,18500.0,32.55,32.62,32.54,32.59,18500.0
2012-05-29 14:55:00,32.59,32.63,32.59,32.6,12400.0,32.59,32.63,32.59,32.6,12400.0
2012-05-29 15:00:00,32.6,32.62,32.53,32.56,19500.0,32.6,32.62,32.53,32.56,19500.0
2012-05-29 15:05:00,32.57,32.59,32.53,32.58,20500.0,32.57,32.59,32.53,32.58,20500.0
2012-05-29 15:10:00,32.59,32.68,32.57,32.66,56700.0,32.59,32.68,32.57,32.66,56700.0
2012-05-29 15:15:00,32.66,32.66,32.61,32.62,12500.0,32.66,32.66,32.61,32.62,12500.0
2012-05-29 15:20:00,32.63,32.64,32.57,32.58,26700.0,32.63,32.64,32.57,32.58,26700.0
2012-05-29 15:25:00,32.58,32.62,32.58,32.6,20100.0,32.58,32.62,32.58,32.6,20100.0
2012-05-29 15:30:00,32.61,32.63,32.57,32.61,49000.0,32.61,32.63,32.57,32.61,49000.0
2012-05-29 15:35:00,32.61,32.67,32.61,32.63,26400.0,32.61,32.67,32.61,32.63,26400.0
2012-05-29 15:40:00,32.63,32.77,32.62,32.77,36600.0,32.63,32.77,32.62,32.77,36600.0
2012-05-29 15:45:00,32.76,32.85,32.75,32.82,78300.0,32.76,32.85,32.75,32.82,78300.0
2012-05-29 15:50:00,32.82,32.84,32.79,32.84,90500.0,32.82,32.84,32.79,32.84,90500.0
2012-05-29 15:55:00,32.83,32.83,32.73,32.79,170800.0,32.83,32.83,32.73,32.79,170800.0
2012-05-30 09:30:00,32.32,32.37,31.99,32.03,43400.0,32.32,32.37,31.99,32.03,43400.0
2012-05-30 09:35:00,32.02,32.03,31.82,31.84,25800.0,32.02,32.03,31.82,31.84,25800.0
2012-05-30 09:40:00,31.82,32.05,31.76,32.02,25100.0,31.82,32.05,31.76,32.02,25100.0
2012-05-30 09:45:00,32.02,32.02,31.88,31.97,39400.0,32.02,32.02,31.88,31.97,39400.0
2012-05-30 09:50:00,31.94,32.06,31.93,32.06,12800.0,31.94,32.06,31.93,32.06,12800.0
2012-05-30 09:55:00,32.06,32.11,32.02,32.08,14000.0,32.06,32.11,32.02,32.08,14000.0
2012-05-30 10:00:00,32.07,32.07,31.92,31.97,41000.0,32.07,32.07,31.92,31.97,41000.0
2012-05-30 10:05:00,31.97,32.16,31.95,32.14,37500.0,31.97,32.16,31.95,32.14,37500.0
2012-05-30 10:10:00,32.13,32.14,31.89,31.9,38500.0,32.13,32.14,31.89,31.9,38500.0
2012-05-30 10:15:00,31.9,31.99,31.88,31.89,43800.0,31.9,31.99,31.88,31.89,43800.0
2012-05-30 10:20:00,31.89,32.01,31.87,32.01,31900.0,31.89,32.01,31.87,32.01,31900.0
2012-05-30 10:25:00,32.01,32.07,32.01,32.04,13600.0,32.01,32.07,32.01,32.04,13600.0
2012-05-30 10:30:00,32.04,32.08,32.01,32.08,16200.0,32.04,32.08,32.01,32.08,16200.0
2012-05-30 10:35:00,32.09,32.09,32.01,32.04,19200.0,32.09,32.09,32.01,32.04,19200.0
2012-05-30 10:40:00,32.05,32.06,31.94,31.98,13400.0,32.05,32.06,31.94,31.98,13400.0
2012-05-30 10:45:00,31.96,32.02,31.96,31.99,19300.0,31.96,32.02,31.96,31.99,19300.0
2012-05-30 10:50:00,32.0,32.08,32.0,32.06,15900.0,32.0,32.08,32.0,32.06,15900.0
2012-05-30 10:55:00,32.06,32.06,31.94,31.95,31500.0,32.06,32.06,31.94,31.95,31500.0
2012-05-30 11:00:00,31.95,31.98,31.91,31.98,30000.0,31.95,31.98,31.91,31.98,30000.0
2012-05-30 11:05:00,31.97,32.12,31.97,32.12,24700.0,31.97,32.12,31.97,32.12,24700.0
2012-05-30 11:10:00,32.1,32.22,32.09,32.22,25200.0,32.1,32.22,32.09,32.22,25200.0
2012-05-30 11:15:00,32.21,32.25,32.18,32.21,16300.0,32.21,32.25,32.18,32.21,16300.0
2012-05-30 11:20:00,32.23,32.25,32.19,32.23,17700.0,32.23,32.25,32.19,32.23,17700.0
2012-05-30 11:25:00,32.23,32.3,32.23,32.3,16000.0,32.23,32.3,32.23,32.3,16000.0
2012-05-30 11:30:00,32.29,32.29,32.11,32.11,18300.0,32.29,32.29,32.11,32.11,18300.0
2012-05-30 11:35:00,32.11,32.21,32.11,32.18,37100.0,32.11,32.21,32.11,32.18,37100.0
2012-05-30 11:40:00,32.19,32.24,32.17,32.22,31400.0,32.19,32.24,32.17,32.22,31400.0
2012-05-30 11:45:00,32.2,32.24,32.15,32.16,8100.0,32.2,32.24,32.15,32.16,8100.0
2012-05-30 11:50:00,32.16,32.29,32.16,32.27,21300.0,32.16,32.29,32.16,32.27,21300.0
2012-05-30 11:55:00,32.28,32.34,32.25,32.32,28000.0,32.28,32.34,32.25,32.32,28000.0
2012-05-30 12:00:00,32.32,32.32,32.1,32.12,23900.0,32.32,32.32,32.1,32.12,23900.0
2012-05-30 12:05:00,32.13,32.18,32.13,32.18,9600.0,32.13,32.18,32.13,32.18,9600.0
2012-05-30 12:10:00,32.17,32.17,32.11,32.13,11100.0,32.17,32.17,32.11,32.13,11100.0
2012-05-30 12:15:00,32.13,32.13,32.06,32.06,16200.0,32.13,32.13,32.06,32.06,16200.0
2012-05-30 12:20:00,32.06,32.07,31.97,31.98,10400.0,32.06,32.07,31.97,31.98,10400.0
2012-05-30 12:25:00,31.97,31.97,31.91,31.95,15200.0,31.97,31.97,31.91,31.95,15200.0
2012-05-30 12:30:00,31.93,31.99,31.93,31.98,6900.0,31.93,31.99,31.93,31.98,6900.0
2012-05-30 12:35:00,31.97,32.03,31.96,32.03,5500.0,31.97,32.03,31.96,32.03,5500.0
2012-05-30 12:40:00,32.01,32.08,32.0,32.08,6200.0,32.01,32.08,32.0,32.08,6200.0
2012-05-30 12:45:00,32.09,32.15,32.09,32.14,6000.0,32.09,32.15,32.09,32.14,6000.0
2012-05-30 12:50:00,32.12,32.15,32.12,32.14,4700.0,32.12,32.15,32.12,32.14,4700.0
2012-05-30 12:55:00,32.15,32.15,32.11,32.13,8300.0,32.15,32.15,32.11,32.13,8300.0
2012-05-30 13:00:00,32.13,32.14,32.07,32.07,12200.0,32.13,32.14,32.07,32.07,12200.0
2012-05-30 13:05:00,32.07,32.1,32.06,32.06,8300.0,32.07,32.1,32.06,32.06,8300.0
2012-05-30 13:10:00,32.07,32.1,32.04,32.04,6800.0,32.07,32.1,32.04,32.04,6800.0
2012-05-30 13:15:00,32.05,32.1,32.03,32.09,7900.0,32.05,32.1,32.03,32.09,7900.0
2012-05-30 13:20:00,32.1,32.1,32.05,32.06,11200.0,32.1,32.1,32.05,32.06,11200.0
2012-05-30 13:25:00,32.06,32.1,32.06,32.09,8800.0,32.06,32.1,32.06,32.09,8800.0
2012-05-30 13:30:00,32.09,32.25,32.08,32.23,22300.0,32.09,32.25,32.08,32.23,22300.0
2012-05-30 13:35:00,32.22,32.24,32.18,32.23,16500.0,32.22,32.24,32.18,32.23,16500.0
2012-05-30 13:40:00,32.21,32.27,32.17,32.24,19800.0,32.21,32.27,32.17,32.24,19800.0
2012-05-30 13:45:00,32.26,32.32,32.23,32.29,22000.0,32.26,32.32,32.23,32.29,22000.0
2012-05-30 13:50:00,32.3,32.31,32.24,32.29,14300.0,32.3,32.31,32.24,32.29,14300.0
2012-05-30 13:55:00,32.29,32.32,32.23,32.31,14700.0,32.29,32.32,32.23,32.31,14700.0
2012-05-30 14:00:00,32.32,32.4,32.31,32.36,16800.0,32.32,32.4,32.31,32.36,16800.0
2012-05-30 14:05:00,32.34,32.36,32.29,32.31,8100.0,32.34,32.36,32.29,32.31,8100.0
2012-05-30 14:10:00,32.31,32.31,32.26,32.29,13300.0,32.31,32.31,32.26,32.29,13300.0
2012-05-30 14:15:00,32.3,32.37,32.29,32.37,14700.0,32.3,32.37,32.29,32.37,14700.0
2012-05-30 14:20:00,32.37,32.41,32.3,32.31,18200.0,32.37,32.41,32.3,32.31,18200.0
2012-05-30 14:25:00,32.3,32.3,32.24,32.26,15000.0,32.3,32.3,32.24,32.26,15000.0
2012-05-30 14:30:00,32.27,32.32,32.23,32.32,17400.0,32.27,32.32,32.23,32.32,17400.0
2012-05-30 14:35:00,32.32,32.34,32.28,32.3,16100.0,32.32,32.34,32.28,32.3,16100.0
2012-05-30 14:40:00,32.3,32.31,32.27,32.3,24100.0,32.3,32.31,32.27,32.3,24100.0
2012-05-30 14:45:00,32.3,32.35,32.25,32.3,45700.0,32.3,32.35,32.25,32.3,45700.0
2012-05-30 14:50:00,32.29,32.29,32.22,32.27,11200.0,32.29,32.29,32.22,32.27,11200.0
2012-05-30 14:55:00,32.26,32.29,32.25,32.27,16200.0,32.26,32.29,32.25,32.27,16200.0
2012-05-30 15:00:00,32.26,32.34,32.22,32.22,24800.0,32.26,32.34,32.22,32.22,24800.0
2012-05-30 15:05:00,32.23,32.27,32.17,32.24,126600.0,32.23,32.27,32.17,32.24,126600.0
2012-05-30 15:10:00,32.25,32.26,32.16,32.19,68300.0,32.25,32.26,32.16,32.19,68300.0
2012-05-30 15:15:00,32.19,32.19,32.13,32.19,20700.0,32.19,32.19,32.13,32.19,20700.0
2012-05-30 15:20:00,32.19,32.27,32.15,32.27,27700.0,32.19,32.27,32.15,32.27,27700.0
2012-05-30 15:25:00,32.27,32.35,32.24,32.32,52000.0,32.27,32.35,32.24,32.32,52000.0
2012-05-30 15:30:00,32.33,32.33,32.24,32.3,34000.0,32.33,32.33,32.24,32.3,34000.0
2012-05-30 15:35:00,32.29,32.3,32.25,32.27,41800.0,32.29,32.3,32.25,32.27,41800.0
2012-05-30 15:40:00,32.27,32.28,32.21,32.22,52700.0,32.27,32.28,32.21,32.22,52700.0
2012-05-30 15:45:00,32.21,32.29,32.21,32.22,63700.0,32.21,32.29,32.21,32.22,63700.0
2012-05-30 15:50:00,32.22,32.24,32.16,32.19,94200.0,32.22,32.24,32.16,32.19,94200.0
2012-05-30 15:55:00,32.18,32.21,32.15,32.16,88100.0,32.18,32.21,32.15,32.16,88100.0
2012-05-31 09:30:00,32.16,32.16,31.93,32.12,48200.0,32.16,32.16,31.93,32.12,48200.0
2012-05-31 09:35:00,32.12,32.16,31.99,31.99,27400.0,32.12,32.16,31.99,31.99,27400.0
2012-05-31 09:40:00,31.99,32.0,31.84,31.84,31800.0,31.99,32.0,31.84,31.84,31800.0
2012-05-31 09:45:00,31.84,31.85,31.58,31.65,21100.0,31.84,31.85,31.58,31.65,21100.0
2012-05-31 09:50:00,31.65,31.74,31.62,31.69,26100.0,31.65,31.74,31.62,31.69,26100.0
2012-05-31 09:55:00,31.7,31.7,31.62,31.69,14100.0,31.7,31.7,31.62,31.69,14100.0
2012-05-31 10:00:00,31.67,31.71,31.61,31.61,14400.0,31.67,31.71,31.61,31.61,14400.0
2012-05-31 10:05:00,31.61,31.61,31.51,31.51,25700.0,31.61,31.61,31.51,31.51,25700.0
2012-05-31 10:10:00,31.5,31.56,31.49,31.56,64400.0,31.5,31.56,31.49,31.56,64400.0
2012-05-31 10:15:00,31.56,31.61,31.53,31.61,13600.0,31.56,31.61,31.53,31.61,13600.0
2012-05-31 10:20:00,31.61,31.61,31.52,31.55,16500.0,31.61,31.61,31.52,31.55,16500.0
2012-05-31 10:25:00,31.54,31.68,31.53,31.68,23000.0,31.54,31.68,31.53,31.68,23000.0
2012-05-31 10:30:00,31.67,31.67,31.59,31.67,21200.0,31.67,31.67,31.59,31.67,21200.0
2012-05-31 10:35:00,31.67,31.72,31.6,31.61,30100.0,31.67,31.72,31.6,31.61,30100.0
2012-05-31 10:40:00,31.6,31.6,31.5,31.5,44200.0,31.6,31.6,31.5,31.5,44200.0
2012-05-31 10:45:00,31.51,31.53,31.46,31.49,43000.0,31.51,31.53,31.46,31.49,43000.0
2012-05-31 10:50:00,31.48,31.49,31.44,31.47,12200.0,31.48,31.49,31.44,31.47,12200.0
2012-05-31 10:55:00,31.47,31.58,31.47,31.56,29900.0,31.47,31.58,31.47,31.56,29900.0
2012-05-31 11:00:00,31.56,31.56,31.49,31.5,36000.0,31.56,31.56,31.49,31.5,36000.0
2012-05-31 11:05:00,31.5,31.59,31.49,31.57,30300.0,31.5,31.59,31.49,31.57,30300.0
2012-05-31 11:10:00,31.57,31.57,31.5,31.5,23100.0,31.57,31.57,31.5,31.5,23100.0
2012-05-31 11:15:00,31.51,31.58,31.51,31.57,29000.0,31.51,31.58,31.51,31.57,29000.0
2012-05-31 11:20:00,31.56,31.59,31.53,31.59,27800.0,31.56,31.59,31.53,31.59,27800.0
2012-05-31 11:25:00,31.59,31.62,31.58,31.62,27300.0,31.59,31.62,31.58,31.62,27300.0
2012-05-31 11:30:00,31.61,31.8,31.59,31.8,39500.0,31.61,31.8,31.59,31.8,39500.0
2012-05-31 11:35:00,31.79,31.8,31.73,31.73,25500.0,31.79,31.8,31.73,31.73,25500.0
2012-05-31 11:40:00,31.73,31.73,31.64,31.64,7300.0,31.73,31.73,31.64,31.64,7300.0
2012-05-31 11:45:00,31.64,31.67,31.61,31.61,13100.0,31.64,31.67,31.61,31.61,13100.0
2012-05-31 11:50:00,31.61,31.64,31.6,31.64,15600.0,31.61,31.64,31.6,31.64,15600.0
2012-05-31 11:55:00,31.64,31.66,31.61,31.61,14700.0,31.64,31.66,31.61,31.61,14700.0
2012-05-31 12:00:00,31.61,31.66,31.58,31.65,20800.0,31.61,31.66,31.58,31.65,20800.0
2012-05-31 12:05:00,31.66,31.72,31.66,31.71,15000.0,31.66,31.72,31.66,31.71,15000.0
2012-05-31 12:10:00,31.72,31.77,31.69,31.77,36400.0,31.72,31.77,31.69,31.77,36400.0
2012-05-31 12:15:00,31.77,31.77,31.7,31.73,7400.0,31.77,31.77,31.7,31.73,7400.0
2012-05-31 12:20:00,31.73,31.85,31.73,31.83,32300.0,31.73,31.85,31.73,31.83,32300.0
2012-05-31 12:25:00,31.83,31.93,31.82,31.9,14200.0,31.83,31.93,31.82,31.9,14200.0
2012-05-31 12:30:00,31.88,31.91,31.83,31.83,8700.0,31.88,31.91,31.83,31.83,8700.0
2012-05-31 12:35:00,31.85,31.86,31.76,31.79,15200.0,31.85,31.86,31.76,31.79,15200.0
2012-05-31 12:40:00,31.78,31.8,31.75,31.79,17800.0,31.78,31.8,31.75,31.79,17800.0
2012-05-31 12:45:00,31.79,31.82,31.72,31.82,34800.0,31.79,31.82,31.72,31.82,34800.0
2012-05-31 12:50:00,31.83,31.89,31.83,31.84,32900.0,31.83,31.89,31.83,31.84,32900.0
2012-05-31 12:55:00,31.83,31.83,31.78,31.79,15900.0,31.83,31.83,31.78,31.79,15900.0
2012-05-31 13:00:00,31.79,31.88,31.75,31.86,21800.0,31.79,31.88,31.75,31.86,21800.0
2012-05-31 13:05:00,31.86,31.99,31.82,31.91,29700.0,31.86,31.99,31.82,31.91,29700.0
2012-05-31 13:10:00,31.91,31.95,31.88,31.91,13600.0,31.91,31.95,31.88,31.91,13600.0
2012-05-31 13:15:00,31.93,31.98,31.91,31.95,18900.0,31.93,31.98,31.91,31.95,18900.0
2012-05-31 13:20:00,31.95,31.98,31.88,31.88,11000.0,31.95,31.98,31.88,31.88,11000.0
2012-05-31 13:25:00,31.88,31.88,31.84,31.84,18800.0,31.88,31.88,31.84,31.84,18800.0
2012-05-31 13:30:00,31.85,31.9,31.84,31.88,9400.0,31.85,31.9,31.84,31.88,9400.0
2012-05-31 13:35:00,31.87,31.87,31.77,31.77,12700.0,31.87,31.87,31.77,31.77,12700.0
2012-05-31 13:40:00,31.77,31.78,31.71,31.78,11400.0,31.77,31.78,31.71,31.78,11400.0
2012-05-31 13:45:00,31.77,31.78,31.75,31.76,11300.0,31.77,31.78,31.75,31.76,11300.0
2012-05-31 13:50:00,31.76,31.77,31.68,31.68,10500.0,31.76,31.77,31.68,31.68,10500.0
2012-05-31 13:55:00,31.69,31.69,31.66,31.68,13000.0,31.69,31.69,31.66,31.68,13000.0
2012-05-31 14:00:00,31.68,31.79,31.67,31.79,20000.0,31.68,31.79,31.67,31.79,20000.0
2012-05-31 14:05:00,31.81,31.86,31.8,31.83,21100.0,31.81,31.86,31.8,31.83,21100.0
2012-05-31 14:10:00,31.83,31.87,31.81,31.81,15600.0,31.83,31.87,31.81,31.81,15600.0
2012-05-31 14:15:00,31.81,31.82,31.77,31.77,11300.0,31.81,31.82,31.77,31.77,11300.0
2012-05-31 14:20:00,31.77,31.77,31.72,31.72,13800.0,31.77,31.77,31.72,31.72,13800.0
2012-05-31 14:25:00,31.74,31.84,31.74,31.78,15300.0,31.74,31.84,31.74,31.78,15300.0
2012-05-31 14:30:00,31.77,31.85,31.76,31.82,37300.0,31.77,31.85,31.76,31.82,37300.0
2012-05-31 14:35:00,31.83,31.86,31.8,31.85,18000.0,31.83,31.86,31.8,31.85,18000.0
2012-05-31 14:40:00,31.84,31.86,31.82,31.84,16300.0,31.84,31.86,31.82,31.84,16300.0
2012-05-31 14:45:00,31.84,31.84,31.74,31.75,16400.0,31.84,31.84,31.74,31.75,16400.0
2012-05-31 14:50:00,31.75,31.75,31.68,31.71,51400.0,31.75,31.75,31.68,31.71,51400.0
2012-05-31 14:55:00,31.71,31.93,31.69,31.9,78500.0,31.71,31.93,31.69,31.9,78500.0
2012-05-31 15:00:00,31.9,31.9,31.8,31.82,65600.0,31.9,31.9,31.8,31.82,65600.0
2012-05-31 15:05:00,31.83,32.03,31.82,32.01,73600.0,31.83,32.03,31.82,32.01,73600.0
2012-05-31 15:10:00,32.0,32.03,31.98,32.01,37000.0,32.0,32.03,31.98,32.01,37000.0
2012-05-31 15:15:00,32.0,32.04,31.98,32.02,22500.0,32.0,32.04,31.98,32.02,22500.0
2012-05-31 15:20:00,32.02,32.07,32.01,32.07,25600.0,32.02,32.07,32.01,32.07,25600.0
2012-05-31 15:25:00,32.07,32.2,32.07,32.18,48200.0,32.07,32.2,32.07,32.18,48200.0
2012-05-31 15:30:00,32.18,32.2,32.09,32.17,40200.0,32.18,32.2,32.09,32.17,40200.0
2012-05-31 15:35:00,32.18,32.28,32.18,32.2,44700.0,32.18,32.28,32.18,32.2,44700.0
2012-05-31 15:40:00,32.2,32.22,32.15,32.16,41500.0,32.2,32.22,32.15,32.16,41500.0
2012-05-31 15:45:00,32.16,32.16,32.06,32.08,64200.0,32.16,32.16,32.06,32.08,64200.0
2012-05-31 15:50:00,32.09,32.12,31.99,32.02,117200.0,32.09,32.12,31.99,32.02,117200.0
2012-05-31 15:55:00,32.01,32.06,31.99,32.02,163500.0,32.01,32.06,31.99,32.02,163500.0
2012-06-01 09:30:00,31.3,31.3,30.82,30.93,69300.0,31.3,31.3,30.82,30.93,69300.0
2012-06-01 09:35:00,30.97,31.03,30.77,30.95,48700.0,30.97,31.03,30.77,30.95,48700.0
2012-06-01 09:40:00,30.97,31.02,30.9,30.99,79500.0,30.97,31.02,30.9,30.99,79500.0
2012-06-01 09:45:00,30.98,31.06,30.92,31.03,48400.0,30.98,31.06,30.92,31.03,48400.0
2012-06-01 09:50:00,31.03,31.18,31.03,31.11,70700.0,31.03,31.18,31.03,31.11,70700.0
2012-06-01 09:55:00,31.11,31.19,31.05,31.16,44800.0,31.11,31.19,31.05,31.16,44800.0
2012-06-01 10:00:00,31.16,31.39,31.15,31.39,76500.0,31.16,31.39,31.15,31.39,76500.0
2012-06-01 10:05:00,31.38,31.38,31.24,31.34,35200.0,31.38,31.38,31.24,31.34,35200.0
2012-06-01 10:10:00,31.36,31.39,31.24,31.28,50700.0,31.36,31.39,31.24,31.28,50700.0
2012-06-01 10:15:00,31.28,31.3,31.16,31.2,27200.0,31.28,31.3,31.16,31.2,27200.0
2012-06-01 10:20:00,31.21,31.21,31.09,31.16,35600.0,31.21,31.21,31.09,31.16,35600.0
2012-06-01 10:25:00,31.16,31.16,31.01,31.07,32900.0,31.16,31.16,31.01,31.07,32900.0
2012-06-01 10:30:00,31.08,31.13,31.02,31.08,116600.0,31.08,31.13,31.02,31.08,116600.0
2012-06-01 10:35:00,31.09,31.09,31.02,31.05,50300.0,31.09,31.09,31.02,31.05,50300.0
2012-06-01 10:40:00,31.05,31.15,31.04,31.15,26000.0,31.05,31.15,31.04,31.15,26000.0
2012-06-01 10:45:00,31.15,31.26,31.15,31.22,31500.0,31.15,31.26,31.15,31.22,31500.0
2012-06-01 10:50:00,31.22,31.22,31.12,31.16,44700.0,31.22,31.22,31.12,31.16,44700.0
2012-06-01 10:55:00,31.17,31.28,31.15,31.15,38600.0,31.17,31.28,31.15,31.15,38600.0
2012-06-01 11:00:00,31.15,31.16,31.12,31.12,56800.0,31.15,31.16,31.12,31.12,56800.0
2012-06-01 11:05:00,31.12,31.14,31.07,31.07,23700.0,31.12,31.14,31.07,31.07,23700.0
2012-06-01 11:10:00,31.07,31.14,31.05,31.14,54600.0,31.07,31.14,31.05,31.14,54600.0
2012-06-01 11:15:00,31.15,31.24,31.15,31.24,19500.0,31.15,31.24,31.15,31.24,19500.0
2012-06-01 11:20:00,31.23,31.23,31.19,31.23,27600.0,31.23,31.23,31.19,31.23,27600.0
2012-06-01 11:25:00,31.24,31.26,31.15,31.2,34200.0,31.24,31.26,31.15,31.2,34200.0
2012-06-01 11:30:00,31.2,31.22,31.11,31.2,45200.0,31.2,31.22,31.11,31.2,45200.0
2012-06-01 11:35:00,31.21,31.33,31.21,31.22,42700.0,31.21,31.33,31.21,31.22,42700.0
2012-06-01 11:40:00,31.22,31.27,31.18,31.24,47300.0,31.22,31.27,31.18,31.24,47300.0
2012-06-01 11:45:00,31.25,31.28,31.15,31.16,29000.0,31.25,31.28,31.15,31.16,29000.0
2012-06-01 11:50:00,31.17,31.24,31.17,31.2,23700.0,31.17,31.24,31.17,31.2,23700.0
2012-06-01 11:55:00,31.2,31.2,31.14,31.18,30400.0,31.2,31.2,31.14,31.18,30400.0
2012-06-01 12:00:00,31.18,31.18,31.09,31.11,18800.0,31.18,31.18,31.09,31.11,18800.0
2012-06-01 12:05:00,31.11,31.14,31.08,31.08,23600.0,31.11,31.14,31.08,31.08,23600.0
2012-06-01 12:10:00,31.08,31.19,31.07,31.18,22900.0,31.08,31.19,31.07,31.18,22900.0
2012-06-01 12:15:00,31.19,31.2,31.16,31.16,21700.0,31.19,31.2,31.16,31.16,21700.0
2012-06-01 12:20:00,31.16,31.17,31.1,31.11,15900.0,31.16,31.17,31.1,31.11,15900.0
2012-06-01 12:25:00,31.11,31.12,31.06,31.11,24100.0,31.11,31.12,31.06,31.11,24100.0
2012-06-01 12:30:00,31.11,31.11,31.1,31.1,33600.0,31.11,31.11,31.1,31.1,33600.0
2012-06-01 12:35:00,31.1,31.16,31.07,31.07,36800.0,31.1,31.16,31.07,31.07,36800.0
2012-06-01 12:40:00,31.08,31.14,31.07,31.07,24900.0,31.08,31.14,31.07,31.07,24900.0
2012-06-01 12:45:00,31.08,31.19,31.07,31.18,20400.0,31.08,31.19,31.07,31.18,20400.0
2012-06-01 12:50:00,31.17,31.18,31.1,31.1,26700.0,31.17,31.18,31.1,31.1,26700.0
2012-06-01 12:55:00,31.11,31.11,31.07,31.08,35700.0,31.11,31.11,31.07,31.08,35700.0
2012-06-01 13:00:00,31.08,31.09,31.03,31.04,38900.0,31.08,31.09,31.03,31.04,38900.0
2012-06-01 13:05:00,31.04,31.06,30.99,31.0,24900.0,31.04,31.06,30.99,31.0,24900.0
2012-06-01 13:10:00,31.0,31.03,30.98,30.98,32300.0,31.0,31.03,30.98,30.98,32300.0
2012-06-01 13:15:00,30.99,31.0,30.92,31.0,29100.0,30.99,31.0,30.92,31.0,29100.0
2012-06-01 13:20:00,31.0,31.01,30.95,30.96,17800.0,31.0,31.01,30.95,30.96,17800.0
2012-06-01 13:25:00,30.96,30.98,30.88,30.88,16900.0,30.96,30.98,30.88,30.88,16900.0
2012-06-01 13:30:00,30.88,30.92,30.87,30.88,41100.0,30.88,30.92,30.87,30.88,41100.0
2012-06-01 13:35:00,30.89,30.93,30.85,30.85,17800.0,30.89,30.93,30.85,30.85,17800.0
2012-06-01 13:40:00,30.85,30.94,30.85,30.94,25100.0,30.85,30.94,30.85,30.94,25100.0
2012-06-01 13:45:00,30.94,30.95,30.86,30.86,18800.0,30.94,30.95,30.86,30.86,18800.0
2012-06-01 13:50:00,30.86,30.87,30.8,30.81,16700.0,30.86,30.87,30.8,30.81,16700.0
2012-06-01 13:55:00,30.81,30.82,30.78,30.8,24000.0,30.81,30.82,30.78,30.8,24000.0
2012-06-01 14:00:00,30.8,30.81,30.74,30.75,46000.0,30.8,30.81,30.74,30.75,46000.0
2012-06-01 14:05:00,30.75,30.83,30.74,30.8,51300.0,30.75,30.83,30.74,30.8,51300.0
2012-06-01 14:10:00,30.8,30.85,30.78,30.81,52200.0,30.8,30.85,30.78,30.81,52200.0
2012-06-01 14:15:00,30.82,30.89,30.82,30.85,27200.0,30.82,30.89,30.82,30.85,27200.0
2012-06-01 14:20:00,30.84,31.05,30.84,31.05,31700.0,30.84,31.05,30.84,31.05,31700.0
2012-06-01 14:25:00,31.04,31.04,31.0,31.0,24500.0,31.04,31.04,31.0,31.0,24500.0
2012-06-01 14:30:00,30.99,31.11,30.98,31.09,21600.0,30.99,31.11,30.98,31.09,21600.0
2012-06-01 14:35:00,31.09,31.13,31.06,31.11,24500.0,31.09,31.13,31.06,31.11,24500.0
2012-06-01 14:40:00,31.11,31.12,31.01,31.06,29400.0,31.11,31.12,31.01,31.06,29400.0
2012-06-01 14:45:00,31.06,31.06,31.0,31.01,17700.0,31.06,31.06,31.0,31.01,17700.0
2012-06-01 14:50:00,31.01,31.04,30.99,30.99,17800.0,31.01,31.04,30.99,30.99,17800.0
2012-06-01 14:55:00,30.99,31.01,30.92,30.99,41400.0,30.99,31.01,30.92,30.99,41400.0
2012-06-01 15:00:00,30.99,31.02,30.96,31.0,51600.0,30.99,31.02,30.96,31.0,51600.0
2012-06-01 15:05:00,31.01,31.08,30.98,31.06,48500.0,31.01,31.08,30.98,31.06,48500.0
2012-06-01 15:10:00,31.07,31.12,30.98,30.99,51700.0,31.07,31.12,30.98,30.99,51700.0
2012-06-01 15:15:00,30.99,31.05,30.93,30.95,39500.0,30.99,31.05,30.93,30.95,39500.0
2012-06-01 15:20:00,30.96,30.96,30.88,30.88,38700.0,30.96,30.96,30.88,30.88,38700.0
2012-06-01 15:25:00,30.9,31.0,30.88,30.9,75700.0,30.9,31.0,30.88,30.9,75700.0
2012-06-01 15:30:00,30.9,30.98,30.83,30.89,144100.0,30.9,30.98,30.83,30.89,144100.0
2012-06-01 15:35:00,30.89,30.89,30.84,30.85,105400.0,30.89,30.89,30.84,30.85,105400.0
2012-06-01 15:40:00,30.85,30.92,30.84,30.88,89400.0,30.85,30.92,30.84,30.88,89400.0
2012-06-01 15:45:00,30.87,30.91,30.85,30.85,91200.0,30.87,30.91,30.85,30.85,91200.0
2012-06-01 15:50:00,30.85,30.92,30.77,30.87,264900.0,30.85,30.92,30.77,30.87,264900.0
2012-06-01 15:55:00,30.88,30.91,30.83,30.84,137800.0,30.88,30.91,30.83,30.84,137800.0
2012-06-04 09:30:00,30.95,31.13,30.82,31.12,50200.0,30.95,31.13,30.82,31.12,50200.0
2012-06-04 09:35:00,31.1,31.23,31.1,31.16,79600.0,31.1,31.23,31.1,31.16,79600.0
2012-06-04 09:40:00,31.16,31.19,31.05,31.07,19600.0,31.16,31.19,31.05,31.07,19600.0
2012-06-04 09:45:00,31.07,31.07,30.85,30.91,34700.0,31.07,31.07,30.85,30.91,34700.0
2012-06-04 09:50:00,30.9,30.95,30.73,30.74,63500.0,30.9,30.95,30.73,30.74,63500.0
2012-06-04 09:55:00,30.73,30.77,30.69,30.71,33000.0,30.73,30.77,30.69,30.71,33000.0
2012-06-04 10:00:00,30.7,30.7,30.61,30.63,32100.0,30.7,30.7,30.61,30.63,32100.0
2012-06-04 10:05:00,30.62,30.62,30.5,30.59,32900.0,30.62,30.62,30.5,30.59,32900.0
2012-06-04 10:10:00,30.6,30.69,30.58,30.69,50600.0,30.6,30.69,30.58,30.69,50600.0
2012-06-04 10:15:00,30.7,30.8,30.66,30.76,32600.0,30.7,30.8,30.66,30.76,32600.0
2012-06-04 10:20:00,30.76,30.83,30.71,30.73,36500.0,30.76,30.83,30.71,30.73,36500.0
2012-06-04 10:25:00,30.73,30.79,30.69,30.71,17700.0,30.73,30.79,30.69,30.71,17700.0
2012-06-04 10:30:00,30.71,30.75,30.64,30.73,40400.0,30.71,30.75,30.64,30.73,40400.0
2012-06-04 10:35:00,30.72,30.81,30.7,30.73,26200.0,30.72,30.81,30.7,30.73,26200.0
2012-06-04 10:40:00,30.73,30.8,30.69,30.69,27300.0,30.73,30.8,30.69,30.69,27300.0
2012-06-04 10:45:00,30.69,30.72,30.62,30.62,67200.0,30.69,30.72,30.62,30.62,67200.0
2012-06-04 10:50:00,30.62,30.67,30.55,30.57,35000.0,30.62,30.67,30.55,30.57,35000.0
2012-06-04 10:55:00,30.57,30.67,30.55,30.58,30900.0,30.57,30.67,30.55,30.58,30900.0
2012-06-04 11:00:00,30.58,30.58,30.48,30.48,23800.0,30.58,30.58,30.48,30.48,23800.0
2012-06-04 11:05:00,30.48,30.49,30.4,30.44,42300.0,30.48,30.49,30.4,30.44,42300.0
2012-06-04 11:10:00,30.44,30.48,30.36,30.41,83500.0,30.44,30.48,30.36,30.41,83500.0
2012-06-04 11:15:00,30.41,30.41,30.34,30.34,21300.0,30.41,30.41,30.34,30.34,21300.0
2012-06-04 11:20:00,30.34,30.35,30.27,30.29,71900.0,30.34,30.35,30.27,30.29,71900.0
2012-06-04 11:25:00,30.29,30.32,30.25,30.29,34300.0,30.29,30.32,30.25,30.29,34300.0
2012-06-04 11:30:00,30.29,30.39,30.29,30.36,26700.0,30.29,30.39,30.29,30.36,26700.0
2012-06-04 11:35:00,30.36,30.37,30.26,30.29,45100.0,30.36,30.37,30.26,30.29,45100.0
2012-06-04 11:40:00,30.29,30.3,30.17,30.2,45800.0,30.29,30.3,30.17,30.2,45800.0
2012-06-04 11:45:00,30.19,30.21,30.17,30.17,30900.0,30.19,30.21,30.17,30.17,30900.0
2012-06-04 11:50:00,30.18,30.21,30.16,30.19,32200.0,30.18,30.21,30.16,30.19,32200.0
2012-06-04 11:55:00,30.19,30.21,30.17,30.18,18300.0,30.19,30.21,30.17,30.18,18300.0
2012-06-04 12:00:00,30.17,30.25,30.16,30.19,30800.0,30.17,30.25,30.16,30.19,30800.0
2012-06-04 12:05:00,30.19,30.22,30.1,30.11,49700.0,30.19,30.22,30.1,30.11,49700.0
2012-06-04 12:10:00,30.11,30.15,30.06,30.09,54900.0,30.11,30.15,30.06,30.09,54900.0
2012-06-04 12:15:00,30.1,30.12,30.05,30.08,38600.0,30.1,30.12,30.05,30.08,38600.0
2012-06-04 12:20:00,30.07,30.1,30.05,30.1,49500.0,30.07,30.1,30.05,30.1,49500.0
2012-06-04 12:25:00,30.1,30.14,30.05,30.07,18500.0,30.1,30.14,30.05,30.07,18500.0
2012-06-04 12:30:00,30.07,30.14,30.06,30.13,19700.0,30.07,30.14,30.06,30.13,19700.0
2012-06-04 12:35:00,30.12,30.17,30.1,30.15,34400.0,30.12,30.17,30.1,30.15,34400.0
2012-06-04 12:40:00,30.15,30.19,30.14,30.18,14800.0,30.15,30.19,30.14,30.18,14800.0
2012-06-04 12:45:00,30.19,30.2,30.15,30.16,22500.0,30.19,30.2,30.15,30.16,22500.0
2012-06-04 12:50:00,30.16,30.19,30.15,30.17,25300.0,30.16,30.19,30.15,30.17,25300.0
2012-06-04 12:55:00,30.18,30.26,30.18,30.26,62100.0,30.18,30.26,30.18,30.26,62100.0
2012-06-04 13:00:00,30.26,30.32,30.26,30.32,38400.0,30.26,30.32,30.26,30.32,38400.0
2012-06-04 13:05:00,30.33,30.33,30.23,30.26,46100.0,30.33,30.33,30.23,30.26,46100.0
2012-06-04 13:10:00,30.26,30.29,30.25,30.29,12700.0,30.26,30.29,30.25,30.29,12700.0
2012-06-04 13:15:00,30.3,30.33,30.22,30.25,57800.0,30.3,30.33,30.22,30.25,57800.0
2012-06-04 13:20:00,30.25,30.28,30.24,30.26,31800.0,30.25,30.28,30.24,30.26,31800.0
2012-06-04 13:25:00,30.25,30.28,30.24,30.27,33000.0,30.25,30.28,30.24,30.27,33000.0
2012-06-04 13:30:00,30.27,30.32,30.24,30.29,22900.0,30.27,30.32,30.24,30.29,22900.0
2012-06-04 13:35:00,30.3,30.38,30.29,30.36,36100.0,30.3,30.38,30.29,30.36,36100.0
2012-06-04 13:40:00,30.35,30.43,30.35,30.42,23800.0,30.35,30.43,30.35,30.42,23800.0
2012-06-04 13:45:00,30.43,30.45,30.37,30.42,40000.0,30.43,30.45,30.37,30.42,40000.0
2012-06-04 13:50:00,30.43,30.5,30.42,30.48,56500.0,30.43,30.5,30.42,30.48,56500.0
2012-06-04 13:55:00,30.48,30.51,30.44,30.49,63800.0,30.48,30.51,30.44,30.49,63800.0
2012-06-04 14:00:00,30.49,30.57,30.46,30.53,61400.0,30.49,30.57,30.46,30.53,61400.0
2012-06-04 14:05:00,30.53,30.57,30.49,30.52,42600.0,30.53,30.57,30.49,30.52,42600.0
2012-06-04 14:10:00,30.53,30.57,30.5,30.51,48400.0,30.53,30.57,30.5,30.51,48400.0
2012-06-04 14:15:00,30.51,30.61,30.45,30.58,90300.0,30.51,30.61,30.45,30.58,90300.0
2012-06-04 14:20:00,30.58,30.6,30.53,30.6,34300.0,30.58,30.6,30.53,30.6,34300.0
2012-06-04 14:25:00,30.6,30.66,30.56,30.66,30600.0,30.6,30.66,30.56,30.66,30600.0
2012-06-04 14:30:00,30.65,30.74,30.61,30.74,65700.0,30.65,30.74,30.61,30.74,65700.0
2012-06-04 14:35:00,30.74,30.82,30.74,30.75,61900.0,30.74,30.82,30.74,30.75,61900.0
2012-06-04 14:40:00,30.75,30.79,30.72,30.79,42800.0,30.75,30.79,30.72,30.79,42800.0
2012-06-04 14:45:00,30.79,30.79,30.73,30.74,32200.0,30.79,30.79,30.73,30.74,32200.0
2012-06-04 14:50:00,30.74,30.82,30.72,30.82,33100.0,30.74,30.82,30.72,30.82,33100.0
2012-06-04 14:55:00,30.81,30.82,30.65,30.65,66100.0,30.81,30.82,30.65,30.65,66100.0
2012-06-04 15:00:00,30.66,30.72,30.66,30.71,36300.0,30.66,30.72,30.66,30.71,36300.0
2012-06-04 15:05:00,30.72,30.8,30.72,30.75,38900.0,30.72,30.8,30.72,30.75,38900.0
2012-06-04 15:10:00,30.75,30.81,30.7,30.8,53900.0,30.75,30.81,30.7,30.8,53900.0
2012-06-04 15:15:00,30.8,30.82,30.7,30.82,65400.0,30.8,30.82,30.7,30.82,65400.0
2012-06-04 15:20:00,30.82,30.83,30.75,30.78,46200.0,30.82,30.83,30.75,30.78,46200.0
2012-06-04 15:25:00,30.78,30.84,30.72,30.82,72500.0,30.78,30.84,30.72,30.82,72500.0
2012-06-04 15:30:00,30.82,30.82,30.73,30.79,82800.0,30.82,30.82,30.73,30.79,82800.0
2012-06-04 15:35:00,30.79,30.81,30.73,30.75,116400.0,30.79,30.81,30.73,30.75,116400.0
2012-06-04 15:40:00,30.75,30.8,30.71,30.8,133200.0,30.75,30.8,30.71,30.8,133200.0
2012-06-04 15:45:00,30.81,30.81,30.75,30.79,129800.0,30.81,30.81,30.75,30.79,129800.0
2012-06-04 15:50:00,30.78,30.85,30.78,30.83,178300.0,30.78,30.85,30.78,30.83,178300.0
2012-06-04 15:55:00,30.82,30.87,30.8,30.84,150900.0,30.82,30.87,30.8,30.84,150900.0
2012-06-05 09:30:00,30.8,30.92,30.63,30.89,17900.0,30.8,30.92,30.63,30.89,17900.0
2012-06-05 09:35:00,30.93,30.93,30.76,30.81,23900.0,30.93,30.93,30.76,30.81,23900.0
2012-06-05 09:40:00,30.82,30.93,30.75,30.9,40100.0,30.82,30.93,30.75,30.9,40100.0
2012-06-05 09:45:00,30.93,31.07,30.93,31.06,34600.0,30.93,31.07,30.93,31.06,34600.0
2012-06-05 09:50:00,31.08,31.1,31.0,31.07,79800.0,31.08,31.1,31.0,31.07,79800.0
2012-06-05 09:55:00,31.07,31.19,31.03,31.18,38100.0,31.07,31.19,31.03,31.18,38100.0
2012-06-05 10:00:00,31.18,31.4,31.17,31.33,49100.0,31.18,31.4,31.17,31.33,49100.0
2012-06-05 10:05:00,31.33,31.5,31.31,31.49,56600.0,31.33,31.5,31.31,31.49,56600.0
2012-06-05 10:10:00,31.49,31.51,31.41,31.42,34700.0,31.49,31.51,31.41,31.42,34700.0
2012-06-05 10:15:00,31.43,31.47,31.34,31.36,33000.0,31.43,31.47,31.34,31.36,33000.0
2012-06-05 10:20:00,31.38,31.49,31.38,31.45,41300.0,31.38,31.49,31.38,31.45,41300.0
2012-06-05 10:25:00,31.45,31.52,31.41,31.42,41000.0,31.45,31.52,31.41,31.42,41000.0
2012-06-05 10:30:00,31.43,31.44,31.34,31.34,30500.0,31.43,31.44,31.34,31.34,30500.0
2012-06-05 10:35:00,31.34,31.34,31.28,31.32,23700.0,31.34,31.34,31.28,31.32,23700.0
2012-06-05 10:40:00,31.31,31.31,31.19,31.22,22600.0,31.31,31.31,31.19,31.22,22600.0
2012-06-05 10:45:00,31.23,31.23,31.12,31.16,28000.0,31.23,31.23,31.12,31.16,28000.0
2012-06-05 10:50:00,31.17,31.21,31.14,31.19,16900.0,31.17,31.21,31.14,31.19,16900.0
2012-06-05 10:55:00,31.19,31.2,31.02,31.08,35400.0,31.19,31.2,31.02,31.08,35400.0
2012-06-05 11:00:00,31.07,31.07,31.02,31.04,30900.0,31.07,31.07,31.02,31.04,30900.0
2012-06-05 11:05:00,31.03,31.09,31.02,31.07,29900.0,31.03,31.09,31.02,31.07,29900.0
2012-06-05 11:10:00,31.07,31.21,31.07,31.2,22100.0,31.07,31.21,31.07,31.2,22100.0
2012-06-05 11:15:00,31.2,31.25,31.16,31.25,12800.0,31.2,31.25,31.16,31.25,12800.0
2012-06-05 11:20:00,31.24,31.26,31.19,31.19,13000.0,31.24,31.26,31.19,31.19,13000.0
2012-06-05 11:25:00,31.2,31.25,31.18,31.19,11900.0,31.2,31.25,31.18,31.19,11900.0
2012-06-05 11:30:00,31.2,31.27,31.19,31.22,12600.0,31.2,31.27,31.19,31.22,12600.0
2012-06-05 11:35:00,31.21,31.25,31.04,31.06,27000.0,31.21,31.25,31.04,31.06,27000.0
2012-06-05 11:40:00,31.07,31.08,31.01,31.04,22700.0,31.07,31.08,31.01,31.04,22700.0
2012-06-05 11:45:00,31.04,31.12,31.04,31.11,17300.0,31.04,31.12,31.04,31.11,17300.0
2012-06-05 11:50:00,31.11,31.11,31.04,31.07,16800.0,31.11,31.11,31.04,31.07,16800.0
2012-06-05 11:55:00,31.08,31.08,31.04,31.05,8400.0,31.08,31.08,31.04,31.05,8400.0
2012-06-05 12:00:00,31.05,31.13,31.05,31.12,19100.0,31.05,31.13,31.05,31.12,19100.0
2012-06-05 12:05:00,31.12,31.19,31.12,31.15,27300.0,31.12,31.19,31.12,31.15,27300.0
2012-06-05 12:10:00,31.14,31.16,31.08,31.09,39600.0,31.14,31.16,31.08,31.09,39600.0
2012-06-05 12:15:00,31.08,31.1,31.02,31.08,18000.0,31.08,31.1,31.02,31.08,18000.0
2012-06-05 12:20:00,31.08,31.14,31.04,31.13,22100.0,31.08,31.14,31.04,31.13,22100.0
2012-06-05 12:25:00,31.14,31.15,31.04,31.08,58200.0,31.14,31.15,31.04,31.08,58200.0
2012-06-05 12:30:00,31.09,31.16,31.07,31.16,118300.0,31.09,31.16,31.07,31.16,118300.0
2012-06-05 12:35:00,31.16,31.16,31.12,31.13,11700.0,31.16,31.16,31.12,31.13,11700.0
2012-06-05 12:40:00,31.14,31.16,31.1,31.11,14500.0,31.14,31.16,31.1,31.11,14500.0
2012-06-05 12:45:00,31.11,31.13,31.02,31.03,12200.0,31.11,31.13,31.02,31.03,12200.0
2012-06-05 12:50:00,31.04,31.12,31.02,31.08,18300.0,31.04,31.12,31.02,31.08,18300.0
2012-06-05 12:55:00,31.06,31.12,31.04,31.09,17100.0,31.06,31.12,31.04,31.09,17100.0
2012-06-05 13:00:00,31.08,31.08,31.02,31.07,30600.0,31.08,31.08,31.02,31.07,30600.0
2012-06-05 13:05:00,31.07,31.08,31.04,31.05,20000.0,31.07,31.08,31.04,31.05,20000.0
2012-06-05 13:10:00,31.05,31.08,31.05,31.06,10000.0,31.05,31.08,31.05,31.06,10000.0
2012-06-05 13:15:00,31.06,31.06,30.98,30.98,54100.0,31.06,31.06,30.98,30.98,54100.0
2012-06-05 13:20:00,30.99,31.05,30.98,31.03,25200.0,30.99,31.05,30.98,31.03,25200.0
2012-06-05 13:25:00,31.04,31.05,31.0,31.04,17500.0,31.04,31.05,31.0,31.04,17500.0
2012-06-05 13:30:00,31.04,31.08,31.01,31.05,24200.0,31.04,31.08,31.01,31.05,24200.0
2012-06-05 13:35:00,31.04,31.08,31.03,31.05,11900.0,31.04,31.08,31.03,31.05,11900.0
2012-06-05 13:40:00,31.05,31.14,31.03,31.14,17200.0,31.05,31.14,31.03,31.14,17200.0
2012-06-05 13:45:00,31.15,31.2,31.15,31.17,17300.0,31.15,31.2,31.15,31.17,17300.0
2012-06-05 13:50:00,31.17,31.22,31.15,31.17,21700.0,31.17,31.22,31.15,31.17,21700.0
2012-06-05 13:55:00,31.18,31.19,31.15,31.18,12500.0,31.18,31.19,31.15,31.18,12500.0
2012-06-05 14:00:00,31.18,31.19,31.14,31.15,59700.0,31.18,31.19,31.14,31.15,59700.0
2012-06-05 14:05:00,31.15,31.25,31.15,31.2,30500.0,31.15,31.25,31.15,31.2,30500.0
2012-06-05 14:10:00,31.2,31.24,31.19,31.23,26100.0,31.2,31.24,31.19,31.23,26100.0
2012-06-05 14:15:00,31.23,31.25,31.18,31.23,62800.0,31.23,31.25,31.18,31.23,62800.0
2012-06-05 14:20:00,31.23,31.24,31.16,31.2,26600.0,31.23,31.24,31.16,31.2,26600.0
2012-06-05 14:25:00,31.21,31.22,31.17,31.2,22200.0,31.21,31.22,31.17,31.2,22200.0
2012-06-05 14:30:00,31.2,31.25,31.18,31.24,23200.0,31.2,31.25,31.18,31.24,23200.0
2012-06-05 14:35:00,31.24,31.25,31.18,31.18,51500.0,31.24,31.25,31.18,31.18,51500.0
2012-06-05 14:40:00,31.18,31.22,31.17,31.2,28400.0,31.18,31.22,31.17,31.2,28400.0
2012-06-05 14:45:00,31.2,31.26,31.19,31.24,35700.0,31.2,31.26,31.19,31.24,35700.0
2012-06-05 14:50:00,31.25,31.31,31.25,31.28,28100.0,31.25,31.31,31.25,31.28,28100.0
2012-06-05 14:55:00,31.28,31.28,31.2,31.22,33500.0,31.28,31.28,31.2,31.22,33500.0
2012-06-05 15:00:00,31.23,31.31,31.23,31.23,35600.0,31.23,31.31,31.23,31.23,35600.0
2012-06-05 15:05:00,31.23,31.26,31.22,31.24,41700.0,31.23,31.26,31.22,31.24,41700.0
2012-06-05 15:10:00,31.23,31.28,31.21,31.25,22900.0,31.23,31.28,31.21,31.25,22900.0
2012-06-05 15:15:00,31.25,31.3,31.24,31.28,25600.0,31.25,31.3,31.24,31.28,25600.0
2012-06-05 15:20:00,31.28,31.32,31.28,31.32,60400.0,31.28,31.32,31.28,31.32,60400.0
2012-06-05 15:25:00,31.32,31.35,31.26,31.26,56800.0,31.32,31.35,31.26,31.26,56800.0
2012-06-05 15:30:00,31.28,31.3,31.24,31.29,64200.0,31.28,31.3,31.24,31.29,64200.0
2012-06-05 15:35:00,31.29,31.36,31.25,31.35,54200.0,31.29,31.36,31.25,31.35,54200.0
2012-06-05 15:40:00,31.35,31.37,31.34,31.35,75000.0,31.35,31.37,31.34,31.35,75000.0
2012-06-05 15:45:00,31.34,31.35,31.26,31.28,64000.0,31.34,31.35,31.26,31.28,64000.0
2012-06-05 15:50:00,31.29,31.32,31.27,31.3,134300.0,31.29,31.32,31.27,31.3,134300.0
2012-06-05 15:55:00,31.3,31.31,31.25,31.26,136700.0,31.3,31.31,31.25,31.26,136700.0
2012-06-06 09:30:00,31.56,31.97,31.49,31.93,31300.0,31.56,31.97,31.49,31.93,31300.0
2012-06-06 09:35:00,31.9,31.97,31.81,31.84,15200.0,31.9,31.97,31.81,31.84,15200.0
2012-06-06 09:40:00,31.85,32.11,31.85,32.04,18200.0,31.85,32.11,31.85,32.04,18200.0
2012-06-06 09:45:00,32.08,32.21,32.06,32.21,26600.0,32.08,32.21,32.06,32.21,26600.0
2012-06-06 09:50:00,32.21,32.36,32.17,32.3,19700.0,32.21,32.36,32.17,32.3,19700.0
2012-06-06 09:55:00,32.32,32.38,32.17,32.19,38600.0,32.32,32.38,32.17,32.19,38600.0
2012-06-06 10:00:00,32.22,32.3,32.2,32.21,23400.0,32.22,32.3,32.2,32.21,23400.0
2012-06-06 10:05:00,32.22,32.24,32.18,32.21,19600.0,32.22,32.24,32.18,32.21,19600.0
2012-06-06 10:10:00,32.22,32.22,32.14,32.2,22200.0,32.22,32.22,32.14,32.2,22200.0
2012-06-06 10:15:00,32.2,32.24,32.16,32.23,20000.0,32.2,32.24,32.16,32.23,20000.0
2012-06-06 10:20:00,32.24,32.24,32.16,32.2,20900.0,32.24,32.24,32.16,32.2,20900.0
2012-06-06 10:25:00,32.19,32.19,32.14,32.19,30300.0,32.19,32.19,32.14,32.19,30300.0
2012-06-06 10:30:00,32.19,32.3,32.17,32.3,40500.0,32.19,32.3,32.17,32.3,40500.0
2012-06-06 10:35:00,32.29,32.44,32.26,32.41,50500.0,32.29,32.44,32.26,32.41,50500.0
2012-06-06 10:40:00,32.41,32.44,32.4,32.42,24300.0,32.41,32.44,32.4,32.42,24300.0
2012-06-06 10:45:00,32.42,32.48,32.41,32.45,44100.0,32.42,32.48,32.41,32.45,44100.0
2012-06-06 10:50:00,32.45,32.5,32.42,32.42,18000.0,32.45,32.5,32.42,32.42,18000.0
2012-06-06 10:55:00,32.44,32.46,32.39,32.44,21800.0,32.44,32.46,32.39,32.44,21800.0
2012-06-06 11:00:00,32.43,32.47,32.41,32.42,41500.0,32.43,32.47,32.41,32.42,41500.0
2012-06-06 11:05:00,32.42,32.47,32.42,32.45,41300.0,32.42,32.47,32.42,32.45,41300.0
2012-06-06 11:10:00,32.45,32.49,32.42,32.47,40200.0,32.45,32.49,32.42,32.47,40200.0
2012-06-06 11:15:00,32.47,32.48,32.43,32.47,20900.0,32.47,32.48,32.43,32.47,20900.0
2012-06-06 11:20:00,32.47,32.53,32.45,32.5,30300.0,32.47,32.53,32.45,32.5,30300.0
2012-06-06 11:25:00,32.5,32.57,32.49,32.55,23400.0,32.5,32.57,32.49,32.55,23400.0
2012-06-06 11:30:00,32.55,32.69,32.55,32.65,71300.0,32.55,32.69,32.55,32.65,71300.0
2012-06-06 11:35:00,32.66,32.74,32.64,32.73,19400.0,32.66,32.74,32.64,32.73,19400.0
2012-06-06 11:40:00,32.73,32.78,32.72,32.74,56600.0,32.73,32.78,32.72,32.74,56600.0
2012-06-06 11:45:00,32.73,32.8,32.73,32.79,17000.0,32.73,32.8,32.73,32.79,17000.0
2012-06-06 11:50:00,32.79,32.84,32.79,32.83,41200.0,32.79,32.84,32.79,32.83,41200.0
2012-06-06 11:55:00,32.83,32.86,32.81,32.84,16500.0,32.83,32.86,32.81,32.84,16500.0
2012-06-06 12:00:00,32.84,32.89,32.84,32.87,16700.0,32.84,32.89,32.84,32.87,16700.0
2012-06-06 12:05:00,32.87,32.87,32.81,32.86,9800.0,32.87,32.87,32.81,32.86,9800.0
2012-06-06 12:10:00,32.86,32.87,32.83,32.83,15300.0,32.86,32.87,32.83,32.83,15300.0
2012-06-06 12:15:00,32.84,32.88,32.83,32.87,22700.0,32.84,32.88,32.83,32.87,22700.0
2012-06-06 12:20:00,32.86,32.9,32.84,32.84,31900.0,32.86,32.9,32.84,32.84,31900.0
2012-06-06 12:25:00,32.84,32.84,32.78,32.81,19700.0,32.84,32.84,32.78,32.81,19700.0
2012-06-06 12:30:00,32.81,32.84,32.79,32.84,11200.0,32.81,32.84,32.79,32.84,11200.0
2012-06-06 12:35:00,32.84,32.89,32.84,32.85,9000.0,32.84,32.89,32.84,32.85,9000.0
2012-06-06 12:40:00,32.84,32.92,32.84,32.87,23100.0,32.84,32.92,32.84,32.87,23100.0
2012-06-06 12:45:00,32.88,32.88,32.86,32.86,9200.0,32.88,32.88,32.86,32.86,9200.0
2012-06-06 12:50:00,32.87,32.87,32.84,32.86,9000.0,32.87,32.87,32.84,32.86,9000.0
2012-06-06 12:55:00,32.86,32.88,32.84,32.87,35900.0,32.86,32.88,32.84,32.87,35900.0
2012-06-06 13:00:00,32.87,32.89,32.85,32.89,27900.0,32.87,32.89,32.85,32.89,27900.0
2012-06-06 13:05:00,32.89,32.89,32.86,32.88,37600.0,32.89,32.89,32.86,32.88,37600.0
2012-06-06 13:10:00,32.87,32.89,32.87,32.89,14300.0,32.87,32.89,32.87,32.89,14300.0
2012-06-06 13:15:00,32.88,32.88,32.85,32.87,47100.0,32.88,32.88,32.85,32.87,47100.0
2012-06-06 13:20:00,32.87,32.91,32.85,32.87,42900.0,32.87,32.91,32.85,32.87,42900.0
2012-06-06 13:25:00,32.87,32.89,32.85,32.88,10600.0,32.87,32.89,32.85,32.88,10600.0
2012-06-06 13:30:00,32.89,32.9,32.86,32.89,9700.0,32.89,32.9,32.86,32.89,9700.0
2012-06-06 13:35:00,32.89,32.92,32.87,32.91,17000.0,32.89,32.92,32.87,32.91,17000.0
2012-06-06 13:40:00,32.93,32.96,32.92,32.93,24200.0,32.93,32.96,32.92,32.93,24200.0
2012-06-06 13:45:00,32.94,32.96,32.92,32.95,17700.0,32.94,32.96,32.92,32.95,17700.0
2012-06-06 13:50:00,32.94,32.94,32.91,32.92,19800.0,32.94,32.94,32.91,32.92,19800.0
2012-06-06 13:55:00,32.93,32.94,32.89,32.89,53300.0,32.93,32.94,32.89,32.89,53300.0
2012-06-06 14:00:00,32.89,32.96,32.89,32.94,58000.0,32.89,32.96,32.89,32.94,58000.0
2012-06-06 14:05:00,32.94,32.97,32.93,32.93,42900.0,32.94,32.97,32.93,32.93,42900.0
2012-06-06 14:10:00,32.93,32.94,32.89,32.89,39500.0,32.93,32.94,32.89,32.89,39500.0
2012-06-06 14:15:00,32.89,32.94,32.87,32.94,14200.0,32.89,32.94,32.87,32.94,14200.0
2012-06-06 14:20:00,32.94,32.94,32.91,32.93,24800.0,32.94,32.94,32.91,32.93,24800.0
2012-06-06 14:25:00,32.93,32.99,32.93,32.98,25000.0,32.93,32.99,32.93,32.98,25000.0
2012-06-06 14:30:00,32.97,33.09,32.96,33.07,69400.0,32.97,33.09,32.96,33.07,69400.0
2012-06-06 14:35:00,33.07,33.12,33.02,33.03,15500.0,33.07,33.12,33.02,33.03,15500.0
2012-06-06 14:40:00,33.02,33.07,33.02,33.05,20900.0,33.02,33.07,33.02,33.05,20900.0
2012-06-06 14:45:00,33.04,33.07,33.03,33.06,21800.0,33.04,33.07,33.03,33.06,21800.0
2012-06-06 14:50:00,33.06,33.07,33.03,33.05,19000.0,33.06,33.07,33.03,33.05,19000.0
2012-06-06 14:55:00,33.05,33.08,33.02,33.03,34100.0,33.05,33.08,33.02,33.03,34100.0
2012-06-06 15:00:00,33.02,33.05,33.0,33.03,23200.0,33.02,33.05,33.0,33.03,23200.0
2012-06-06 15:05:00,33.03,33.05,33.0,33.03,22400.0,33.03,33.05,33.0,33.03,22400.0
2012-06-06 15:10:00,33.02,33.06,33.0,33.0,26600.0,33.02,33.06,33.0,33.0,26600.0
2012-06-06 15:15:00,33.01,33.02,32.94,32.95,47300.0,33.01,33.02,32.94,32.95,47300.0
2012-06-06 15:20:00,32.94,33.01,32.92,32.95,52000.0,32.94,33.01,32.92,32.95,52000.0
2012-06-06 15:25:00,32.96,33.03,32.95,32.96,38600.0,32.96,33.03,32.95,32.96,38600.0
2012-06-06 15:30:00,32.95,32.99,32.93,32.96,62500.0,32.95,32.99,32.93,32.96,62500.0
2012-06-06 15:35:00,32.96,32.99,32.95,32.95,55900.0,32.96,32.99,32.95,32.95,55900.0
2012-06-06 15:40:00,32.95,33.05,32.94,33.05,50600.0,32.95,33.05,32.94,33.05,50600.0
2012-06-06 15:45:00,33.04,33.12,33.03,33.04,62800.0,33.04,33.12,33.03,33.04,62800.0
2012-06-06 15:50:00,33.05,33.15,33.03,33.12,148800.0,33.05,33.15,33.03,33.12,148800.0
2012-06-06 15:55:00,33.13,33.14,33.03,33.14,129000.0,33.13,33.14,33.03,33.14,129000.0
2012-06-07 09:30:00,33.47,33.47,33.27,33.47,38400.0,33.47,33.47,33.27,33.47,38400.0
2012-06-07 09:35:00,33.41,33.53,33.35,33.48,46300.0,33.41,33.53,33.35,33.48,46300.0
2012-06-07 09:40:00,33.49,33.53,33.39,33.48,21600.0,33.49,33.53,33.39,33.48,21600.0
2012-06-07 09:45:00,33.47,33.5,33.4,33.46,42000.0,33.47,33.5,33.4,33.46,42000.0
2012-06-07 09:50:00,33.47,33.59,33.4,33.57,87400.0,33.47,33.59,33.4,33.57,87400.0
2012-06-07 09:55:00,33.59,33.74,33.53,33.53,88900.0,33.59,33.74,33.53,33.53,88900.0
2012-06-07 10:00:00,33.53,33.56,33.36,33.4,37100.0,33.53,33.56,33.36,33.4,37100.0
2012-06-07 10:05:00,33.37,33.41,33.23,33.28,24000.0,33.37,33.41,33.23,33.28,24000.0
2012-06-07 10:10:00,33.29,33.3,33.17,33.18,22100.0,33.29,33.3,33.17,33.18,22100.0
2012-06-07 10:15:00,33.17,33.24,33.06,33.09,23800.0,33.17,33.24,33.06,33.09,23800.0
2012-06-07 10:20:00,33.1,33.15,33.07,33.12,47300.0,33.1,33.15,33.07,33.12,47300.0
2012-06-07 10:25:00,33.12,33.31,33.12,33.3,28400.0,33.12,33.31,33.12,33.3,28400.0
2012-06-07 10:30:00,33.29,33.32,33.21,33.23,21000.0,33.29,33.32,33.21,33.23,21000.0
2012-06-07 10:35:00,33.21,33.21,33.12,33.13,13700.0,33.21,33.21,33.12,33.13,13700.0
2012-06-07 10:40:00,33.11,33.17,33.06,33.06,44300.0,33.11,33.17,33.06,33.06,44300.0
2012-06-07 10:45:00,33.05,33.08,32.91,32.96,35900.0,33.05,33.08,32.91,32.96,35900.0
2012-06-07 10:50:00,32.96,32.96,32.87,32.92,13300.0,32.96,32.96,32.87,32.92,13300.0
2012-06-07 10:55:00,32.92,32.96,32.88,32.96,20100.0,32.92,32.96,32.88,32.96,20100.0
2012-06-07 11:00:00,32.96,33.03,32.91,33.0,23500.0,32.96,33.03,32.91,33.0,23500.0
2012-06-07 11:05:00,33.01,33.08,33.01,33.03,23800.0,33.01,33.08,33.01,33.03,23800.0
2012-06-07 11:10:00,33.01,33.04,32.96,32.98,15000.0,33.01,33.04,32.96,32.98,15000.0
2012-06-07 11:15:00,32.97,33.0,32.94,32.95,17600.0,32.97,33.0,32.94,32.95,17600.0
2012-06-07 11:20:00,32.95,33.05,32.95,33.02,16100.0,32.95,33.05,32.95,33.02,16100.0
2012-06-07 11:25:00,33.02,33.05,32.97,32.97,14100.0,33.02,33.05,32.97,32.97,14100.0
2012-06-07 11:30:00,32.95,32.97,32.94,32.96,9900.0,32.95,32.97,32.94,32.96,9900.0
2012-06-07 11:35:00,32.96,33.07,32.95,33.07,15300.0,32.96,33.07,32.95,33.07,15300.0
2012-06-07 11:40:00,33.08,33.12,33.06,33.1,11700.0,33.08,33.12,33.06,33.1,11700.0
2012-06-07 11:45:00,33.11,33.12,33.07,33.11,11200.0,33.11,33.12,33.07,33.11,11200.0
2012-06-07 11:50:00,33.11,33.14,33.11,33.12,17200.0,33.11,33.14,33.11,33.12,17200.0
2012-06-07 11:55:00,33.11,33.12,33.06,33.07,9900.0,33.11,33.12,33.06,33.07,9900.0
2012-06-07 12:00:00,33.06,33.06,33.01,33.03,11200.0,33.06,33.06,33.01,33.03,11200.0
2012-06-07 12:05:00,33.03,33.03,32.95,32.98,9700.0,33.03,33.03,32.95,32.98,9700.0
2012-06-07 12:10:00,32.97,33.04,32.96,33.04,9900.0,32.97,33.04,32.96,33.04,9900.0
2012-06-07 12:15:00,33.06,33.16,33.06,33.09,20600.0,33.06,33.16,33.06,33.09,20600.0
2012-06-07 12:20:00,33.08,33.12,33.04,33.06,15000.0,33.08,33.12,33.04,33.06,15000.0
2012-06-07 12:25:00,33.07,33.11,33.05,33.11,8800.0,33.07,33.11,33.05,33.11,8800.0
2012-06-07 12:30:00,33.11,33.13,33.08,33.12,8300.0,33.11,33.13,33.08,33.12,8300.0
2012-06-07 12:35:00,33.13,33.13,33.09,33.13,9400.0,33.13,33.13,33.09,33.13,9400.0
2012-06-07 12:40:00,33.13,33.15,33.05,33.07,18900.0,33.13,33.15,33.05,33.07,18900.0
2012-06-07 12:45:00,33.07,33.07,33.03,33.05,9400.0,33.07,33.07,33.03,33.05,9400.0
2012-06-07 12:50:00,33.05,33.09,33.05,33.06,7000.0,33.05,33.09,33.05,33.06,7000.0
2012-06-07 12:55:00,33.06,33.07,33.01,33.03,15900.0,33.06,33.07,33.01,33.03,15900.0
2012-06-07 13:00:00,33.04,33.06,33.02,33.04,7100.0,33.04,33.06,33.02,33.04,7100.0
2012-06-07 13:05:00,33.04,33.05,33.03,33.04,6500.0,33.04,33.05,33.03,33.04,6500.0
2012-06-07 13:10:00,33.04,33.07,33.04,33.06,7600.0,33.04,33.07,33.04,33.06,7600.0
2012-06-07 13:15:00,33.07,33.15,33.07,33.12,14600.0,33.07,33.15,33.07,33.12,14600.0
2012-06-07 13:20:00,33.13,33.21,33.13,33.21,18200.0,33.13,33.21,33.13,33.21,18200.0
2012-06-07 13:25:00,33.21,33.21,33.15,33.15,7400.0,33.21,33.21,33.15,33.15,7400.0
2012-06-07 13:30:00,33.15,33.17,33.12,33.16,13800.0,33.15,33.17,33.12,33.16,13800.0
2012-06-07 13:35:00,33.16,33.16,33.08,33.08,12800.0,33.16,33.16,33.08,33.08,12800.0
2012-06-07 13:40:00,33.09,33.11,33.04,33.06,13000.0,33.09,33.11,33.04,33.06,13000.0
2012-06-07 13:45:00,33.04,33.08,33.04,33.07,9000.0,33.04,33.08,33.04,33.07,9000.0
2012-06-07 13:50:00,33.07,33.07,32.91,32.92,21800.0,33.07,33.07,32.91,32.92,21800.0
2012-06-07 13:55:00,32.92,32.95,32.9,32.93,12000.0,32.92,32.95,32.9,32.93,12000.0
2012-06-07 14:00:00,32.93,32.94,32.91,32.94,20400.0,32.93,32.94,32.91,32.94,20400.0
2012-06-07 14:05:00,32.92,32.93,32.84,32.87,29300.0,32.92,32.93,32.84,32.87,29300.0
2012-06-07 14:10:00,32.86,32.9,32.86,32.9,7800.0,32.86,32.9,32.86,32.9,7800.0
2012-06-07 14:15:00,32.9,32.96,32.9,32.94,15500.0,32.9,32.96,32.9,32.94,15500.0
2012-06-07 14:20:00,32.94,33.0,32.94,32.98,9300.0,32.94,33.0,32.94,32.98,9300.0
2012-06-07 14:25:00,32.98,33.0,32.97,33.0,11700.0,32.98,33.0,32.97,33.0,11700.0
2012-06-07 14:30:00,33.0,33.0,32.92,32.93,17300.0,33.0,33.0,32.92,32.93,17300.0
2012-06-07 14:35:00,32.93,32.98,32.93,32.96,10100.0,32.93,32.98,32.93,32.96,10100.0
2012-06-07 14:40:00,32.96,33.03,32.96,33.0,12200.0,32.96,33.03,32.96,33.0,12200.0
2012-06-07 14:45:00,32.99,33.01,32.98,32.99,8200.0,32.99,33.01,32.98,32.99,8200.0
2012-06-07 14:50:00,32.99,33.0,32.94,32.94,23400.0,32.99,33.0,32.94,32.94,23400.0
2012-06-07 14:55:00,32.94,32.97,32.94,32.97,22100.0,32.94,32.97,32.94,32.97,22100.0
2012-06-07 15:00:00,32.97,33.0,32.95,32.98,38200.0,32.97,33.0,32.95,32.98,38200.0
2012-06-07 15:05:00,32.96,33.0,32.95,32.97,58500.0,32.96,33.0,32.95,32.97,58500.0
2012-06-07 15:10:00,32.96,32.99,32.95,32.97,24200.0,32.96,32.99,32.95,32.97,24200.0
2012-06-07 15:15:00,32.98,32.98,32.82,32.85,31300.0,32.98,32.98,32.82,32.85,31300.0
2012-06-07 15:20:00,32.84,32.84,32.75,32.78,84900.0,32.84,32.84,32.75,32.78,84900.0
2012-06-07 15:25:00,32.79,32.8,32.73,32.8,31000.0,32.79,32.8,32.73,32.8,31000.0
2012-06-07 15:30:00,32.79,32.81,32.7,32.76,27800.0,32.79,32.81,32.7,32.76,27800.0
2012-06-07 15:35:00,32.76,32.76,32.66,32.67,20200.0,32.76,32.76,32.66,32.67,20200.0
2012-06-07 15:40:00,32.67,32.72,32.62,32.66,44300.0,32.67,32.72,32.62,32.66,44300.0
2012-06-07 15:45:00,32.65,32.7,32.59,32.63,39400.0,32.65,32.7,32.59,32.63,39400.0
2012-06-07 15:50:00,32.64,32.68,32.54,32.61,94700.0,32.64,32.68,32.54,32.61,94700.0
2012-06-07 15:55:00,32.61,32.68,32.59,32.64,131300.0,32.61,32.68,32.59,32.64,131300.0
2012-06-08 09:30:00,32.56,32.74,32.38,32.4,32200.0,32.56,32.74,32.38,32.4,32200.0
2012-06-08 09:35:00,32.39,32.48,32.22,32.28,27300.0,32.39,32.48,32.22,32.28,27300.0
2012-06-08 09:40:00,32.27,32.32,32.23,32.25,16300.0,32.27,32.32,32.23,32.25,16300.0
2012-06-08 09:45:00,32.27,32.35,32.22,32.31,21800.0,32.27,32.35,32.22,32.31,21800.0
2012-06-08 09:50:00,32.3,32.36,32.22,32.33,22900.0,32.3,32.36,32.22,32.33,22900.0
2012-06-08 09:55:00,32.35,32.51,32.35,32.46,21700.0,32.35,32.51,32.35,32.46,21700.0
2012-06-08 10:00:00,32.46,32.59,32.41,32.55,48200.0,32.46,32.59,32.41,32.55,48200.0
2012-06-08 10:05:00,32.6,32.65,32.51,32.53,80700.0,32.6,32.65,32.51,32.53,80700.0
2012-06-08 10:10:00,32.53,32.53,32.41,32.44,27400.0,32.53,32.53,32.41,32.44,27400.0
2012-06-08 10:15:00,32.43,32.56,32.43,32.49,20200.0,32.43,32.56,32.43,32.49,20200.0
2012-06-08 10:20:00,32.48,32.48,32.42,32.44,17400.0,32.48,32.48,32.42,32.44,17400.0
2012-06-08 10:25:00,32.44,32.54,32.4,32.5,12700.0,32.44,32.54,32.4,32.5,12700.0
2012-06-08 10:30:00,32.51,32.59,32.49,32.59,14200.0,32.51,32.59,32.49,32.59,14200.0
2012-06-08 10:35:00,32.6,32.62,32.57,32.59,18700.0,32.6,32.62,32.57,32.59,18700.0
2012-06-08 10:40:00,32.59,32.61,32.52,32.61,14200.0,32.59,32.61,32.52,32.61,14200.0
2012-06-08 10:45:00,32.61,32.7,32.61,32.67,31300.0,32.61,32.7,32.61,32.67,31300.0
2012-06-08 10:50:00,32.66,32.68,32.62,32.62,10700.0,32.66,32.68,32.62,32.62,10700.0
2012-06-08 10:55:00,32.62,32.74,32.62,32.72,14200.0,32.62,32.74,32.62,32.72,14200.0
2012-06-08 11:00:00,32.73,32.76,32.67,32.75,12500.0,32.73,32.76,32.67,32.75,12500.0
2012-06-08 11:05:00,32.75,32.78,32.69,32.69,9200.0,32.75,32.78,32.69,32.69,9200.0
2012-06-08 11:10:00,32.7,32.7,32.65,32.66,9700.0,32.7,32.7,32.65,32.66,9700.0
2012-06-08 11:15:00,32.66,32.67,32.57,32.58,13800.0,32.66,32.67,32.57,32.58,13800.0
2012-06-08 11:20:00,32.6,32.67,32.58,32.65,10500.0,32.6,32.67,32.58,32.65,10500.0
2012-06-08 11:25:00,32.65,32.67,32.63,32.65,11400.0,32.65,32.67,32.63,32.65,11400.0
2012-06-08 11:30:00,32.65,32.67,32.62,32.63,22200.0,32.65,32.67,32.62,32.63,22200.0
2012-06-08 11:35:00,32.63,32.65,32.61,32.65,7500.0,32.63,32.65,32.61,32.65,7500.0
2012-06-08 11:40:00,32.65,32.67,32.61,32.61,12800.0,32.65,32.67,32.61,32.61,12800.0
2012-06-08 11:45:00,32.61,32.66,32.61,32.65,4800.0,32.61,32.66,32.61,32.65,4800.0
2012-06-08 11:50:00,32.65,32.67,32.63,32.63,8500.0,32.65,32.67,32.63,32.63,8500.0
2012-06-08 11:55:00,32.65,32.65,32.53,32.54,11600.0,32.65,32.65,32.53,32.54,11600.0
2012-06-08 12:00:00,32.55,32.58,32.53,32.53,13500.0,32.55,32.58,32.53,32.53,13500.0
2012-06-08 12:05:00,32.53,32.61,32.49,32.5,28000.0,32.53,32.61,32.49,32.5,28000.0
2012-06-08 12:10:00,32.5,32.52,32.49,32.51,7900.0,32.5,32.52,32.49,32.51,7900.0
2012-06-08 12:15:00,32.51,32.52,32.44,32.47,31000.0,32.51,32.52,32.44,32.47,31000.0
2012-06-08 12:20:00,32.48,32.49,32.43,32.45,19300.0,32.48,32.49,32.43,32.45,19300.0
2012-06-08 12:25:00,32.46,32.51,32.46,32.51,13500.0,32.46,32.51,32.46,32.51,13500.0
2012-06-08 12:30:00,32.51,32.64,32.5,32.64,36900.0,32.51,32.64,32.5,32.64,36900.0
2012-06-08 12:35:00,32.64,32.65,32.61,32.62,17900.0,32.64,32.65,32.61,32.62,17900.0
2012-06-08 12:40:00,32.62,32.63,32.6,32.62,8600.0,32.62,32.63,32.6,32.62,8600.0
2012-06-08 12:45:00,32.62,32.67,32.61,32.67,15100.0,32.62,32.67,32.61,32.67,15100.0
2012-06-08 12:50:00,32.67,32.69,32.61,32.62,11900.0,32.67,32.69,32.61,32.62,11900.0
2012-06-08 12:55:00,32.63,32.65,32.62,32.65,10300.0,32.63,32.65,32.62,32.65,10300.0
2012-06-08 13:00:00,32.65,32.72,32.64,32.7,16700.0,32.65,32.72,32.64,32.7,16700.0
2012-06-08 13:05:00,32.7,32.78,32.7,32.76,34700.0,32.7,32.78,32.7,32.76,34700.0
2012-06-08 13:10:00,32.78,32.78,32.71,32.75,14900.0,32.78,32.78,32.71,32.75,14900.0
2012-06-08 13:15:00,32.74,32.76,32.72,32.74,9200.0,32.74,32.76,32.72,32.74,9200.0
2012-06-08 13:20:00,32.73,32.77,32.72,32.76,9500.0,32.73,32.77,32.72,32.76,9500.0
2012-06-08 13:25:00,32.75,32.75,32.69,32.7,14300.0,32.75,32.75,32.69,32.7,14300.0
2012-06-08 13:30:00,32.71,32.72,32.68,32.68,11800.0,32.71,32.72,32.68,32.68,11800.0
2012-06-08 13:35:00,32.68,32.73,32.67,32.7,13100.0,32.68,32.73,32.67,32.7,13100.0
2012-06-08 13:40:00,32.7,32.7,32.66,32.66,9400.0,32.7,32.7,32.66,32.66,9400.0
2012-06-08 13:45:00,32.66,32.7,32.65,32.68,7500.0,32.66,32.7,32.65,32.68,7500.0
2012-06-08 13:50:00,32.69,32.7,32.65,32.7,12300.0,32.69,32.7,32.65,32.7,12300.0
2012-06-08 13:55:00,32.69,32.71,32.64,32.66,12500.0,32.69,32.71,32.64,32.66,12500.0
2012-06-08 14:00:00,32.66,32.67,32.62,32.62,11500.0,32.66,32.67,32.62,32.62,11500.0
2012-06-08 14:05:00,32.63,32.69,32.62,32.68,19700.0,32.63,32.69,32.62,32.68,19700.0
2012-06-08 14:10:00,32.69,32.69,32.64,32.65,15900.0,32.69,32.69,32.64,32.65,15900.0
2012-06-08 14:15:00,32.65,32.68,32.6,32.6,10700.0,32.65,32.68,32.6,32.6,10700.0
2012-06-08 14:20:00,32.61,32.67,32.61,32.66,15100.0,32.61,32.67,32.61,32.66,15100.0
2012-06-08 14:25:00,32.67,32.68,32.64,32.65,10700.0,32.67,32.68,32.64,32.65,10700.0
2012-06-08 14:30:00,32.66,32.72,32.63,32.7,17100.0,32.66,32.72,32.63,32.7,17100.0
2012-06-08 14:35:00,32.7,32.74,32.68,32.71,18800.0,32.7,32.74,32.68,32.71,18800.0
2012-06-08 14:40:00,32.71,32.76,32.7,32.74,8300.0,32.71,32.76,32.7,32.74,8300.0
2012-06-08 14:45:00,32.74,32.75,32.69,32.69,10000.0,32.74,32.75,32.69,32.69,10000.0
2012-06-08 14:50:00,32.71,32.72,32.69,32.7,13500.0,32.71,32.72,32.69,32.7,13500.0
2012-06-08 14:55:00,32.7,32.71,32.66,32.67,11900.0,32.7,32.71,32.66,32.67,11900.0
2012-06-08 15:00:00,32.67,32.69,32.64,32.66,22100.0,32.67,32.69,32.64,32.66,22100.0
2012-06-08 15:05:00,32.67,32.7,32.66,32.68,14600.0,32.67,32.7,32.66,32.68,14600.0
2012-06-08 15:10:00,32.68,32.75,32.67,32.72,19900.0,32.68,32.75,32.67,32.72,19900.0
2012-06-08 15:15:00,32.72,32.74,32.7,32.73,12600.0,32.72,32.74,32.7,32.73,12600.0
2012-06-08 15:20:00,32.74,32.74,32.68,32.68,14900.0,32.74,32.74,32.68,32.68,14900.0
2012-06-08 15:25:00,32.68,32.72,32.65,32.66,19700.0,32.68,32.72,32.65,32.66,19700.0
2012-06-08 15:30:00,32.66,32.69,32.63,32.68,28700.0,32.66,32.69,32.63,32.68,28700.0
2012-06-08 15:35:00,32.68,32.7,32.65,32.66,40900.0,32.68,32.7,32.65,32.66,40900.0
2012-06-08 15:40:00,32.66,32.74,32.66,32.69,26700.0,32.66,32.74,32.66,32.69,26700.0
2012-06-08 15:45:00,32.69,32.81,32.69,32.78,46100.0,32.69,32.81,32.69,32.78,46100.0
2012-06-08 15:50:00,32.8,32.81,32.75,32.75,58600.0,32.8,32.81,32.75,32.75,58600.0
2012-06-08 15:55:00,32.76,32.78,32.71,32.78,92700.0,32.76,32.78,32.71,32.78,92700.0
2012-06-11 09:30:00,33.25,33.37,33.05,33.07,40000.0,33.25,33.37,33.05,33.07,40000.0
2012-06-11 09:35:00,33.07,33.13,33.01,33.03,21200.0,33.07,33.13,33.01,33.03,21200.0
2012-06-11 09:40:00,33.03,33.04,32.82,32.83,15500.0,33.03,33.04,32.82,32.83,15500.0
2012-06-11 09:45:00,32.83,32.88,32.79,32.85,22900.0,32.83,32.88,32.79,32.85,22900.0
2012-06-11 09:50:00,32.84,32.96,32.79,32.82,27600.0,32.84,32.96,32.79,32.82,27600.0
2012-06-11 09:55:00,32.81,32.82,32.66,32.74,44800.0,32.81,32.82,32.66,32.74,44800.0
2012-06-11 10:00:00,32.74,32.82,32.67,32.73,39900.0,32.74,32.82,32.67,32.73,39900.0
2012-06-11 10:05:00,32.75,32.75,32.52,32.54,23700.0,32.75,32.75,32.52,32.54,23700.0
2012-06-11 10:10:00,32.52,32.66,32.47,32.65,37700.0,32.52,32.66,32.47,32.65,37700.0
2012-06-11 10:15:00,32.69,32.71,32.6,32.6,42300.0,32.69,32.71,32.6,32.6,42300.0
2012-06-11 10:20:00,32.6,32.65,32.54,32.55,16700.0,32.6,32.65,32.54,32.55,16700.0
2012-06-11 10:25:00,32.55,32.64,32.54,32.64,14100.0,32.55,32.64,32.54,32.64,14100.0
2012-06-11 10:30:00,32.62,32.67,32.58,32.65,15600.0,32.62,32.67,32.58,32.65,15600.0
2012-06-11 10:35:00,32.67,32.77,32.67,32.76,11400.0,32.67,32.77,32.67,32.76,11400.0
2012-06-11 10:40:00,32.76,32.77,32.66,32.67,10800.0,32.76,32.77,32.66,32.67,10800.0
2012-06-11 10:45:00,32.67,32.67,32.61,32.61,11800.0,32.67,32.67,32.61,32.61,11800.0
2012-06-11 10:50:00,32.64,32.64,32.51,32.53,8800.0,32.64,32.64,32.51,32.53,8800.0
2012-06-11 10:55:00,32.52,32.52,32.45,32.5,14300.0,32.52,32.52,32.45,32.5,14300.0
2012-06-11 11:00:00,32.49,32.5,32.41,32.45,20900.0,32.49,32.5,32.41,32.45,20900.0
2012-06-11 11:05:00,32.45,32.54,32.45,32.53,11500.0,32.45,32.54,32.45,32.53,11500.0
2012-06-11 11:10:00,32.53,32.56,32.49,32.5,13000.0,32.53,32.56,32.49,32.5,13000.0
2012-06-11 11:15:00,32.5,32.56,32.5,32.51,11100.0,32.5,32.56,32.5,32.51,11100.0
2012-06-11 11:20:00,32.49,32.59,32.47,32.58,10800.0,32.49,32.59,32.47,32.58,10800.0
2012-06-11 11:25:00,32.58,32.59,32.54,32.57,10900.0,32.58,32.59,32.54,32.57,10900.0
2012-06-11 11:30:00,32.57,32.62,32.55,32.6,12000.0,32.57,32.62,32.55,32.6,12000.0
2012-06-11 11:35:00,32.6,32.68,32.59,32.68,19700.0,32.6,32.68,32.59,32.68,19700.0
2012-06-11 11:40:00,32.69,32.69,32.62,32.64,8100.0,32.69,32.69,32.62,32.64,8100.0
2012-06-11 11:45:00,32.64,32.64,32.59,32.61,9700.0,32.64,32.64,32.59,32.61,9700.0
2012-06-11 11:50:00,32.61,32.61,32.48,32.49,10800.0,32.61,32.61,32.48,32.49,10800.0
2012-06-11 11:55:00,32.49,32.59,32.43,32.55,26000.0,32.49,32.59,32.43,32.55,26000.0
2012-06-11 12:00:00,32.55,32.56,32.52,32.55,10200.0,32.55,32.56,32.52,32.55,10200.0
2012-06-11 12:05:00,32.56,32.59,32.46,32.49,22500.0,32.56,32.59,32.46,32.49,22500.0
2012-06-11 12:10:00,32.49,32.52,32.44,32.44,7400.0,32.49,32.52,32.44,32.44,7400.0
2012-06-11 12:15:00,32.45,32.47,32.43,32.45,11300.0,32.45,32.47,32.43,32.45,11300.0
2012-06-11 12:20:00,32.46,32.47,32.41,32.42,8000.0,32.46,32.47,32.41,32.42,8000.0
2012-06-11 12:25:00,32.42,32.45,32.4,32.43,9000.0,32.42,32.45,32.4,32.43,9000.0
2012-06-11 12:30:00,32.44,32.48,32.41,32.44,13700.0,32.44,32.48,32.41,32.44,13700.0
2012-06-11 12:35:00,32.45,32.5,32.43,32.49,12600.0,32.45,32.5,32.43,32.49,12600.0
2012-06-11 12:40:00,32.48,32.49,32.46,32.49,8600.0,32.48,32.49,32.46,32.49,8600.0
2012-06-11 12:45:00,32.5,32.54,32.49,32.54,7100.0,32.5,32.54,32.49,32.54,7100.0
2012-06-11 12:50:00,32.52,32.54,32.5,32.5,11800.0,32.52,32.54,32.5,32.5,11800.0
2012-06-11 12:55:00,32.5,32.5,32.46,32.5,9500.0,32.5,32.5,32.46,32.5,9500.0
2012-06-11 13:00:00,32.48,32.53,32.47,32.52,15800.0,32.48,32.53,32.47,32.52,15800.0
2012-06-11 13:05:00,32.51,32.55,32.5,32.52,20800.0,32.51,32.55,32.5,32.52,20800.0
2012-06-11 13:10:00,32.53,32.6,32.51,32.6,10700.0,32.53,32.6,32.51,32.6,10700.0
2012-06-11 13:15:00,32.6,32.6,32.53,32.57,17900.0,32.6,32.6,32.53,32.57,17900.0
2012-06-11 13:20:00,32.57,32.57,32.5,32.52,15300.0,32.57,32.57,32.5,32.52,15300.0
2012-06-11 13:25:00,32.51,32.52,32.49,32.5,11000.0,32.51,32.52,32.49,32.5,11000.0
2012-06-11 13:30:00,32.5,32.55,32.4,32.42,25800.0,32.5,32.55,32.4,32.42,25800.0
2012-06-11 13:35:00,32.42,32.52,32.42,32.46,12800.0,32.42,32.52,32.42,32.46,12800.0
2012-06-11 13:40:00,32.46,32.46,32.37,32.37,10600.0,32.46,32.46,32.37,32.37,10600.0
2012-06-11 13:45:00,32.37,32.4,32.35,32.35,7300.0,32.37,32.4,32.35,32.35,7300.0
2012-06-11 13:50:00,32.35,32.4,32.35,32.39,9400.0,32.35,32.4,32.35,32.39,9400.0
2012-06-11 13:55:00,32.39,32.39,32.35,32.36,8500.0,32.39,32.39,32.35,32.36,8500.0
2012-06-11 14:00:00,32.36,32.36,32.19,32.19,24700.0,32.36,32.36,32.19,32.19,24700.0
2012-06-11 14:05:00,32.18,32.27,32.18,32.25,17300.0,32.18,32.27,32.18,32.25,17300.0
2012-06-11 14:10:00,32.24,32.27,32.21,32.23,16100.0,32.24,32.27,32.21,32.23,16100.0
2012-06-11 14:15:00,32.24,32.26,32.17,32.18,30900.0,32.24,32.26,32.17,32.18,30900.0
2012-06-11 14:20:00,32.18,32.24,32.16,32.24,21100.0,32.18,32.24,32.16,32.24,21100.0
2012-06-11 14:25:00,32.22,32.25,32.19,32.2,13500.0,32.22,32.25,32.19,32.2,13500.0
2012-06-11 14:30:00,32.2,32.27,32.19,32.22,29500.0,32.2,32.27,32.19,32.22,29500.0
2012-06-11 14:35:00,32.22,32.23,32.15,32.16,18200.0,32.22,32.23,32.15,32.16,18200.0
2012-06-11 14:40:00,32.17,32.25,32.17,32.24,17100.0,32.17,32.25,32.17,32.24,17100.0
2012-06-11 14:45:00,32.24,32.24,32.19,32.19,9300.0,32.24,32.24,32.19,32.19,9300.0
2012-06-11 14:50:00,32.19,32.21,32.12,32.12,15800.0,32.19,32.21,32.12,32.12,15800.0
2012-06-11 14:55:00,32.12,32.21,32.12,32.17,10400.0,32.12,32.21,32.12,32.17,10400.0
2012-06-11 15:00:00,32.17,32.19,32.13,32.14,24800.0,32.17,32.19,32.13,32.14,24800.0
2012-06-11 15:05:00,32.14,32.16,32.11,32.12,21100.0,32.14,32.16,32.11,32.12,21100.0
2012-06-11 15:10:00,32.12,32.13,32.03,32.05,26700.0,32.12,32.13,32.03,32.05,26700.0
2012-06-11 15:15:00,32.04,32.04,31.96,31.97,35000.0,32.04,32.04,31.96,31.97,35000.0
2012-06-11 15:20:00,31.98,32.0,31.95,31.96,16400.0,31.98,32.0,31.95,31.96,16400.0
2012-06-11 15:25:00,31.98,32.0,31.92,31.99,17700.0,31.98,32.0,31.92,31.99,17700.0
2012-06-11 15:30:00,31.99,32.09,31.99,32.04,34300.0,31.99,32.09,31.99,32.04,34300.0
2012-06-11 15:35:00,32.03,32.06,31.96,32.05,39000.0,32.03,32.06,31.96,32.05,39000.0
2012-06-11 15:40:00,32.06,32.15,32.06,32.09,43500.0,32.06,32.15,32.06,32.09,43500.0
2012-06-11 15:45:00,32.09,32.09,31.94,31.94,47500.0,32.09,32.09,31.94,31.94,47500.0
2012-06-11 15:50:00,31.93,31.95,31.84,31.84,88800.0,31.93,31.95,31.84,31.84,88800.0
2012-06-11 15:55:00,31.84,31.86,31.78,31.85,120400.0,31.84,31.86,31.78,31.85,120400.0
2012-06-12 09:30:00,32.05,32.13,31.81,32.13,29200.0,32.05,32.13,31.81,32.13,29200.0
2012-06-12 09:35:00,32.13,32.19,32.12,32.13,12300.0,32.13,32.19,32.12,32.13,12300.0
2012-06-12 09:40:00,32.15,32.18,32.03,32.08,12600.0,32.15,32.18,32.03,32.08,12600.0
2012-06-12 09:45:00,32.1,32.14,32.04,32.08,13400.0,32.1,32.14,32.04,32.08,13400.0
2012-06-12 09:50:00,32.09,32.2,32.08,32.15,12400.0,32.09,32.2,32.08,32.15,12400.0
2012-06-12 09:55:00,32.15,32.19,32.04,32.13,20100.0,32.15,32.19,32.04,32.13,20100.0
2012-06-12 10:00:00,32.12,32.27,32.09,32.16,17800.0,32.12,32.27,32.09,32.16,17800.0
2012-06-12 10:05:00,32.15,32.19,31.96,31.99,28600.0,32.15,32.19,31.96,31.99,28600.0
2012-06-12 10:10:00,31.98,31.99,31.91,31.94,19900.0,31.98,31.99,31.91,31.94,19900.0
2012-06-12 10:15:00,31.93,32.01,31.89,31.9,14700.0,31.93,32.01,31.89,31.9,14700.0
2012-06-12 10:20:00,31.89,31.94,31.8,31.93,12700.0,31.89,31.94,31.8,31.93,12700.0
2012-06-12 10:25:00,31.94,32.03,31.94,31.99,9400.0,31.94,32.03,31.94,31.99,9400.0
2012-06-12 10:30:00,31.98,31.99,31.89,31.92,41000.0,31.98,31.99,31.89,31.92,41000.0
2012-06-12 10:35:00,31.94,31.99,31.84,31.84,13100.0,31.94,31.99,31.84,31.84,13100.0
2012-06-12 10:40:00,31.84,32.0,31.84,31.99,14600.0,31.84,32.0,31.84,31.99,14600.0
2012-06-12 10:45:00,31.97,32.13,31.97,32.11,14000.0,31.97,32.13,31.97,32.11,14000.0
2012-06-12 10:50:00,32.1,32.13,32.08,32.12,8800.0,32.1,32.13,32.08,32.12,8800.0
2012-06-12 10:55:00,32.13,32.2,32.09,32.11,15900.0,32.13,32.2,32.09,32.11,15900.0
2012-06-12 11:00:00,32.11,32.31,32.11,32.3,16400.0,32.11,32.31,32.11,32.3,16400.0
2012-06-12 11:05:00,32.32,32.36,32.31,32.34,11100.0,32.32,32.36,32.31,32.34,11100.0
2012-06-12 11:10:00,32.35,32.47,32.35,32.4,28000.0,32.35,32.47,32.35,32.4,28000.0
2012-06-12 11:15:00,32.41,32.42,32.28,32.33,20100.0,32.41,32.42,32.28,32.33,20100.0
2012-06-12 11:20:00,32.31,32.44,32.3,32.43,30900.0,32.31,32.44,32.3,32.43,30900.0
2012-06-12 11:25:00,32.43,32.45,32.36,32.39,13100.0,32.43,32.45,32.36,32.39,13100.0
2012-06-12 11:30:00,32.41,32.45,32.38,32.41,6900.0,32.41,32.45,32.38,32.41,6900.0
2012-06-12 11:35:00,32.43,32.43,32.38,32.41,16000.0,32.43,32.43,32.38,32.41,16000.0
2012-06-12 11:40:00,32.4,32.41,32.32,32.34,13500.0,32.4,32.41,32.32,32.34,13500.0
2012-06-12 11:45:00,32.34,32.35,32.26,32.28,14400.0,32.34,32.35,32.26,32.28,14400.0
2012-06-12 11:50:00,32.26,32.3,32.2,32.21,9500.0,32.26,32.3,32.2,32.21,9500.0
2012-06-12 11:55:00,32.2,32.22,32.17,32.21,12700.0,32.2,32.22,32.17,32.21,12700.0
2012-06-12 12:00:00,32.22,32.3,32.22,32.3,12600.0,32.22,32.3,32.22,32.3,12600.0
2012-06-12 12:05:00,32.29,32.29,32.17,32.17,7800.0,32.29,32.29,32.17,32.17,7800.0
2012-06-12 12:10:00,32.17,32.18,32.12,32.17,10200.0,32.17,32.18,32.12,32.17,10200.0
2012-06-12 12:15:00,32.17,32.17,32.11,32.15,9500.0,32.17,32.17,32.11,32.15,9500.0
2012-06-12 12:20:00,32.14,32.17,32.12,32.14,38000.0,32.14,32.17,32.12,32.14,38000.0
2012-06-12 12:25:00,32.14,32.18,32.13,32.14,14600.0,32.14,32.18,32.13,32.14,14600.0
2012-06-12 12:30:00,32.15,32.16,32.12,32.13,11200.0,32.15,32.16,32.12,32.13,11200.0
2012-06-12 12:35:00,32.14,32.19,32.13,32.18,16700.0,32.14,32.19,32.13,32.18,16700.0
2012-06-12 12:40:00,32.17,32.18,32.13,32.13,20400.0,32.17,32.18,32.13,32.13,20400.0
2012-06-12 12:45:00,32.13,32.16,32.1,32.11,20000.0,32.13,32.16,32.1,32.11,20000.0
2012-06-12 12:50:00,32.12,32.13,32.06,32.08,30200.0,32.12,32.13,32.06,32.08,30200.0
2012-06-12 12:55:00,32.09,32.09,32.06,32.09,4900.0,32.09,32.09,32.06,32.09,4900.0
2012-06-12 13:00:00,32.09,32.12,32.08,32.08,12800.0,32.09,32.12,32.08,32.08,12800.0
2012-06-12 13:05:00,32.09,32.12,32.08,32.11,9400.0,32.09,32.12,32.08,32.11,9400.0
2012-06-12 13:10:00,32.09,32.26,32.09,32.19,20200.0,32.09,32.26,32.09,32.19,20200.0
2012-06-12 13:15:00,32.2,32.23,32.19,32.23,8100.0,32.2,32.23,32.19,32.23,8100.0
2012-06-12 13:20:00,32.22,32.26,32.18,32.18,13100.0,32.22,32.26,32.18,32.18,13100.0
2012-06-12 13:25:00,32.18,32.19,32.14,32.16,8300.0,32.18,32.19,32.14,32.16,8300.0
2012-06-12 13:30:00,32.18,32.2,32.16,32.16,6300.0,32.18,32.2,32.16,32.16,6300.0
2012-06-12 13:35:00,32.18,32.22,32.15,32.22,13400.0,32.18,32.22,32.15,32.22,13400.0
2012-06-12 13:40:00,32.23,32.25,32.19,32.2,9600.0,32.23,32.25,32.19,32.2,9600.0
2012-06-12 13:45:00,32.19,32.22,32.15,32.17,8500.0,32.19,32.22,32.15,32.17,8500.0
2012-06-12 13:50:00,32.18,32.23,32.12,32.15,15500.0,32.18,32.23,32.12,32.15,15500.0
2012-06-12 13:55:00,32.16,32.17,32.11,32.13,11700.0,32.16,32.17,32.11,32.13,11700.0
2012-06-12 14:00:00,32.13,32.14,32.09,32.14,21500.0,32.13,32.14,32.09,32.14,21500.0
2012-06-12 14:05:00,32.16,32.16,32.08,32.1,34000.0,32.16,32.16,32.08,32.1,34000.0
2012-06-12 14:10:00,32.09,32.11,32.06,32.1,22000.0,32.09,32.11,32.06,32.1,22000.0
2012-06-12 14:15:00,32.1,32.13,32.07,32.13,21700.0,32.1,32.13,32.07,32.13,21700.0
2012-06-12 14:20:00,32.13,32.14,32.08,32.11,38800.0,32.13,32.14,32.08,32.11,38800.0
2012-06-12 14:25:00,32.1,32.11,32.08,32.08,15100.0,32.1,32.11,32.08,32.08,15100.0
2012-06-12 14:30:00,32.09,32.16,32.09,32.16,40100.0,32.09,32.16,32.09,32.16,40100.0
2012-06-12 14:35:00,32.16,32.23,32.12,32.22,18800.0,32.16,32.23,32.12,32.22,18800.0
2012-06-12 14:40:00,32.23,32.23,32.17,32.17,14500.0,32.23,32.23,32.17,32.17,14500.0
2012-06-12 14:45:00,32.18,32.19,32.17,32.18,26300.0,32.18,32.19,32.17,32.18,26300.0
2012-06-12 14:50:00,32.18,32.18,32.11,32.11,15100.0,32.18,32.18,32.11,32.11,15100.0
2012-06-12 14:55:00,32.12,32.16,32.1,32.15,32300.0,32.12,32.16,32.1,32.15,32300.0
2012-06-12 15:00:00,32.14,32.18,32.13,32.16,33300.0,32.14,32.18,32.13,32.16,33300.0
2012-06-12 15:05:00,32.17,32.18,32.13,32.17,14100.0,32.17,32.18,32.13,32.17,14100.0
2012-06-12 15:10:00,32.18,32.19,32.13,32.14,20700.0,32.18,32.19,32.13,32.14,20700.0
2012-06-12 15:15:00,32.14,32.18,32.1,32.14,15100.0,32.14,32.18,32.1,32.14,15100.0
2012-06-12 15:20:00,32.13,32.16,32.11,32.14,16700.0,32.13,32.16,32.11,32.14,16700.0
2012-06-12 15:25:00,32.16,32.21,32.14,32.2,58100.0,32.16,32.21,32.14,32.2,58100.0
2012-06-12 15:30:00,32.2,32.2,32.13,32.14,46600.0,32.2,32.2,32.13,32.14,46600.0
2012-06-12 15:35:00,32.14,32.22,32.13,32.2,40400.0,32.14,32.22,32.13,32.2,40400.0
2012-06-12 15:40:00,32.19,32.25,32.17,32.25,172500.0,32.19,32.25,32.17,32.25,172500.0
2012-06-12 15:45:00,32.25,32.28,32.23,32.27,48800.0,32.25,32.28,32.23,32.27,48800.0
2012-06-12 15:50:00,32.27,32.29,32.24,32.28,103400.0,32.27,32.29,32.24,32.28,103400.0
2012-06-12 15:55:00,32.27,32.3,32.24,32.27,85900.0,32.27,32.3,32.24,32.27,85900.0
2012-06-13 09:30:00,31.98,32.06,31.8,31.93,35100.0,31.98,32.06,31.8,31.93,35100.0
2012-06-13 09:35:00,31.93,32.01,31.91,31.93,12200.0,31.93,32.01,31.91,31.93,12200.0
2012-06-13 09:40:00,31.92,31.96,31.82,31.94,38900.0,31.92,31.96,31.82,31.94,38900.0
2012-06-13 09:45:00,31.92,31.92,31.73,31.78,28400.0,31.92,31.92,31.73,31.78,28400.0
2012-06-13 09:50:00,31.78,31.79,31.57,31.6,33500.0,31.78,31.79,31.57,31.6,33500.0
2012-06-13 09:55:00,31.58,31.65,31.54,31.65,16500.0,31.58,31.65,31.54,31.65,16500.0
2012-06-13 10:00:00,31.66,31.82,31.61,31.76,20500.0,31.66,31.82,31.61,31.76,20500.0
2012-06-13 10:05:00,31.77,31.89,31.72,31.82,26500.0,31.77,31.89,31.72,31.82,26500.0
2012-06-13 10:10:00,31.82,32.0,31.82,31.96,20900.0,31.82,32.0,31.82,31.96,20900.0
2012-06-13 10:15:00,31.98,32.0,31.96,31.97,28300.0,31.98,32.0,31.96,31.97,28300.0
2012-06-13 10:20:00,31.98,32.01,31.89,31.9,23200.0,31.98,32.01,31.89,31.9,23200.0
2012-06-13 10:25:00,31.89,31.99,31.85,31.99,16900.0,31.89,31.99,31.85,31.99,16900.0
2012-06-13 10:30:00,31.99,32.01,31.96,32.01,39900.0,31.99,32.01,31.96,32.01,39900.0
2012-06-13 10:35:00,32.01,32.17,31.99,32.16,21700.0,32.01,32.17,31.99,32.16,21700.0
2012-06-13 10:40:00,32.16,32.23,32.15,32.2,19000.0,32.16,32.23,32.15,32.2,19000.0
2012-06-13 10:45:00,32.22,32.25,32.08,32.1,18200.0,32.22,32.25,32.08,32.1,18200.0
2012-06-13 10:50:00,32.11,32.17,32.11,32.14,8400.0,32.11,32.17,32.11,32.14,8400.0
2012-06-13 10:55:00,32.14,32.25,32.14,32.24,11200.0,32.14,32.25,32.14,32.24,11200.0
2012-06-13 11:00:00,32.22,32.22,32.12,32.13,14500.0,32.22,32.22,32.12,32.13,14500.0
2012-06-13 11:05:00,32.15,32.17,32.06,32.08,7200.0,32.15,32.17,32.06,32.08,7200.0
2012-06-13 11:10:00,32.09,32.1,31.95,32.03,55200.0,32.09,32.1,31.95,32.03,55200.0
2012-06-13 11:15:00,32.01,32.04,31.97,32.02,15900.0,32.01,32.04,31.97,32.02,15900.0
2012-06-13 11:20:00,32.02,32.08,32.02,32.03,13600.0,32.02,32.08,32.02,32.03,13600.0
2012-06-13 11:25:00,32.05,32.07,31.94,31.96,13100.0,32.05,32.07,31.94,31.96,13100.0
2012-06-13 11:30:00,31.98,32.09,31.97,32.09,9800.0,31.98,32.09,31.97,32.09,9800.0
2012-06-13 11:35:00,32.11,32.13,32.02,32.07,13700.0,32.11,32.13,32.02,32.07,13700.0
2012-06-13 11:40:00,32.07,32.12,32.03,32.04,18800.0,32.07,32.12,32.03,32.04,18800.0
2012-06-13 11:45:00,32.05,32.06,31.99,31.99,9800.0,32.05,32.06,31.99,31.99,9800.0
2012-06-13 11:50:00,32.0,32.03,31.94,31.95,11100.0,32.0,32.03,31.94,31.95,11100.0
2012-06-13 11:55:00,31.95,31.96,31.91,31.91,6400.0,31.95,31.96,31.91,31.91,6400.0
2012-06-13 12:00:00,31.91,31.92,31.88,31.9,9800.0,31.91,31.92,31.88,31.9,9800.0
2012-06-13 12:05:00,31.9,31.9,31.8,31.8,12200.0,31.9,31.9,31.8,31.8,12200.0
2012-06-13 12:10:00,31.8,31.86,31.77,31.82,12700.0,31.8,31.86,31.77,31.82,12700.0
2012-06-13 12:15:00,31.83,31.88,31.81,31.88,12900.0,31.83,31.88,31.81,31.88,12900.0
2012-06-13 12:20:00,31.88,31.91,31.86,31.89,12100.0,31.88,31.91,31.86,31.89,12100.0
2012-06-13 12:25:00,31.9,31.9,31.84,31.89,6200.0,31.9,31.9,31.84,31.89,6200.0
2012-06-13 12:30:00,31.9,31.99,31.9,31.97,9900.0,31.9,31.99,31.9,31.97,9900.0
2012-06-13 12:35:00,31.97,32.07,31.97,32.07,10500.0,31.97,32.07,31.97,32.07,10500.0
2012-06-13 12:40:00,32.09,32.12,32.07,32.1,7700.0,32.09,32.12,32.07,32.1,7700.0
2012-06-13 12:45:00,32.12,32.16,32.07,32.07,11700.0,32.12,32.16,32.07,32.07,11700.0
2012-06-13 12:50:00,32.07,32.07,32.04,32.06,6600.0,32.07,32.07,32.04,32.06,6600.0
2012-06-13 12:55:00,32.06,32.07,32.02,32.02,11700.0,32.06,32.07,32.02,32.02,11700.0
2012-06-13 13:00:00,32.04,32.05,32.01,32.03,11900.0,32.04,32.05,32.01,32.03,11900.0
2012-06-13 13:05:00,32.03,32.09,32.01,32.07,12100.0,32.03,32.09,32.01,32.07,12100.0
2012-06-13 13:10:00,32.08,32.08,32.0,32.03,19300.0,32.08,32.08,32.0,32.03,19300.0
2012-06-13 13:15:00,32.03,32.04,31.98,32.04,25800.0,32.03,32.04,31.98,32.04,25800.0
2012-06-13 13:20:00,32.03,32.03,31.97,31.99,15200.0,32.03,32.03,31.97,31.99,15200.0
2012-06-13 13:25:00,31.99,32.08,31.97,32.06,23600.0,31.99,32.08,31.97,32.06,23600.0
2012-06-13 13:30:00,32.06,32.11,32.04,32.08,6800.0,32.06,32.11,32.04,32.08,6800.0
2012-06-13 13:35:00,32.08,32.08,32.03,32.07,8700.0,32.08,32.08,32.03,32.07,8700.0
2012-06-13 13:40:00,32.07,32.08,31.99,31.99,18000.0,32.07,32.08,31.99,31.99,18000.0
2012-06-13 13:45:00,31.98,31.99,31.91,31.92,14000.0,31.98,31.99,31.91,31.92,14000.0
2012-06-13 13:50:00,31.94,31.99,31.94,31.96,10700.0,31.94,31.99,31.94,31.96,10700.0
2012-06-13 13:55:00,31.95,31.96,31.85,31.88,21900.0,31.95,31.96,31.85,31.88,21900.0
2012-06-13 14:00:00,31.87,31.89,31.82,31.88,13000.0,31.87,31.89,31.82,31.88,13000.0
2012-06-13 14:05:00,31.88,31.89,31.86,31.86,11700.0,31.88,31.89,31.86,31.86,11700.0
2012-06-13 14:10:00,31.85,31.85,31.78,31.81,14200.0,31.85,31.85,31.78,31.81,14200.0
2012-06-13 14:15:00,31.81,31.85,31.81,31.83,10600.0,31.81,31.85,31.81,31.83,10600.0
2012-06-13 14:20:00,31.83,31.89,31.81,31.86,33200.0,31.83,31.89,31.81,31.86,33200.0
2012-06-13 14:25:00,31.87,31.87,31.83,31.87,18700.0,31.87,31.87,31.83,31.87,18700.0
2012-06-13 14:30:00,31.87,31.89,31.8,31.84,18800.0,31.87,31.89,31.8,31.84,18800.0
2012-06-13 14:35:00,31.84,31.84,31.79,31.83,9500.0,31.84,31.84,31.79,31.83,9500.0
2012-06-13 14:40:00,31.83,31.85,31.72,31.72,18800.0,31.83,31.85,31.72,31.72,18800.0
2012-06-13 14:45:00,31.72,31.8,31.67,31.8,47100.0,31.72,31.8,31.67,31.8,47100.0
2012-06-13 14:50:00,31.8,31.81,31.77,31.78,27300.0,31.8,31.81,31.77,31.78,27300.0
2012-06-13 14:55:00,31.79,31.81,31.78,31.79,44600.0,31.79,31.81,31.78,31.79,44600.0
2012-06-13 15:00:00,31.8,31.83,31.76,31.76,34900.0,31.8,31.83,31.76,31.76,34900.0
2012-06-13 15:05:00,31.76,31.89,31.75,31.86,90000.0,31.76,31.89,31.75,31.86,90000.0
2012-06-13 15:10:00,31.87,31.87,31.76,31.8,20100.0,31.87,31.87,31.76,31.8,20100.0
2012-06-13 15:15:00,31.79,31.84,31.69,31.69,29400.0,31.79,31.84,31.69,31.69,29400.0
2012-06-13 15:20:00,31.69,31.73,31.63,31.69,27500.0,31.69,31.73,31.63,31.69,27500.0
2012-06-13 15:25:00,31.69,31.7,31.6,31.64,41300.0,31.69,31.7,31.6,31.64,41300.0
2012-06-13 15:30:00,31.64,31.71,31.61,31.67,40200.0,31.64,31.71,31.61,31.67,40200.0
2012-06-13 15:35:00,31.67,31.71,31.65,31.69,31000.0,31.67,31.71,31.65,31.69,31000.0
2012-06-13 15:40:00,31.69,31.72,31.63,31.68,47200.0,31.69,31.72,31.63,31.68,47200.0
2012-06-13 15:45:00,31.68,31.7,31.58,31.58,32900.0,31.68,31.7,31.58,31.58,32900.0
2012-06-13 15:50:00,31.59,31.67,31.57,31.63,66900.0,31.59,31.67,31.57,31.63,66900.0
2012-06-13 15:55:00,31.64,31.75,31.64,31.71,83100.0,31.64,31.75,31.64,31.71,83100.0
2012-06-14 09:30:00,31.77,31.77,31.47,31.53,15200.0,31.77,31.77,31.47,31.53,15200.0
2012-06-14 09:35:00,31.51,31.52,31.26,31.29,59400.0,31.51,31.52,31.26,31.29,59400.0
2012-06-14 09:40:00,31.27,31.31,31.21,31.25,11000.0,31.27,31.31,31.21,31.25,11000.0
2012-06-14 09:45:00,31.25,31.35,31.19,31.3,12000.0,31.25,31.35,31.19,31.3,12000.0
2012-06-14 09:50:00,31.32,31.41,31.32,31.41,13700.0,31.32,31.41,31.32,31.41,13700.0
2012-06-14 09:55:00,31.41,31.72,31.41,31.72,21100.0,31.41,31.72,31.41,31.72,21100.0
2012-06-14 10:00:00,31.7,31.74,31.6,31.64,23000.0,31.7,31.74,31.6,31.64,23000.0
2012-06-14 10:05:00,31.65,31.68,31.6,31.6,11300.0,31.65,31.68,31.6,31.6,11300.0
2012-06-14 10:10:00,31.59,31.65,31.58,31.6,10400.0,31.59,31.65,31.58,31.6,10400.0
2012-06-14 10:15:00,31.6,31.7,31.56,31.66,13800.0,31.6,31.7,31.56,31.66,13800.0
2012-06-14 10:20:00,31.65,31.73,31.62,31.73,24300.0,31.65,31.73,31.62,31.73,24300.0
2012-06-14 10:25:00,31.73,31.81,31.72,31.81,14100.0,31.73,31.81,31.72,31.81,14100.0
2012-06-14 10:30:00,31.8,31.85,31.77,31.83,18000.0,31.8,31.85,31.77,31.83,18000.0
2012-06-14 10:35:00,31.83,31.88,31.81,31.86,13500.0,31.83,31.88,31.81,31.86,13500.0
2012-06-14 10:40:00,31.86,31.96,31.86,31.9,25300.0,31.86,31.96,31.86,31.9,25300.0
2012-06-14 10:45:00,31.91,31.94,31.83,31.94,16800.0,31.91,31.94,31.83,31.94,16800.0
2012-06-14 10:50:00,31.95,31.99,31.93,31.99,20500.0,31.95,31.99,31.93,31.99,20500.0
2012-06-14 10:55:00,31.99,32.02,31.94,31.98,35400.0,31.99,32.02,31.94,31.98,35400.0
2012-06-14 11:00:00,31.98,32.01,31.95,31.95,22500.0,31.98,32.01,31.95,31.95,22500.0
2012-06-14 11:05:00,31.98,31.98,31.91,31.96,14500.0,31.98,31.98,31.91,31.96,14500.0
2012-06-14 11:10:00,31.95,32.01,31.93,31.99,20200.0,31.95,32.01,31.93,31.99,20200.0
2012-06-14 11:15:00,32.0,32.02,31.94,31.96,26500.0,32.0,32.02,31.94,31.96,26500.0
2012-06-14 11:20:00,31.96,32.02,31.96,32.02,23800.0,31.96,32.02,31.96,32.02,23800.0
2012-06-14 11:25:00,32.03,32.08,32.03,32.08,11300.0,32.03,32.08,32.03,32.08,11300.0
2012-06-14 11:30:00,32.09,32.09,32.01,32.01,17000.0,32.09,32.09,32.01,32.01,17000.0
2012-06-14 11:35:00,32.01,32.07,31.98,32.05,21200.0,32.01,32.07,31.98,32.05,21200.0
2012-06-14 11:40:00,32.05,32.05,31.98,31.99,9300.0,32.05,32.05,31.98,31.99,9300.0
2012-06-14 11:45:00,31.99,32.03,31.99,32.02,10000.0,31.99,32.03,31.99,32.02,10000.0
2012-06-14 11:50:00,32.01,32.06,32.01,32.06,7000.0,32.01,32.06,32.01,32.06,7000.0
2012-06-14 11:55:00,32.05,32.05,31.95,31.98,21900.0,32.05,32.05,31.95,31.98,21900.0
2012-06-14 12:00:00,31.98,32.02,31.96,32.01,9900.0,31.98,32.02,31.96,32.01,9900.0
2012-06-14 12:05:00,32.0,32.04,32.0,32.03,15400.0,32.0,32.04,32.0,32.03,15400.0
2012-06-14 12:10:00,32.03,32.11,32.02,32.05,22900.0,32.03,32.11,32.02,32.05,22900.0
2012-06-14 12:15:00,32.04,32.09,32.03,32.08,7900.0,32.04,32.09,32.03,32.08,7900.0
2012-06-14 12:20:00,32.08,32.12,32.07,32.1,17300.0,32.08,32.12,32.07,32.1,17300.0
2012-06-14 12:25:00,32.1,32.11,32.05,32.05,19700.0,32.1,32.11,32.05,32.05,19700.0
2012-06-14 12:30:00,32.04,32.09,32.04,32.09,10800.0,32.04,32.09,32.04,32.09,10800.0
2012-06-14 12:35:00,32.09,32.13,32.08,32.11,30700.0,32.09,32.13,32.08,32.11,30700.0
2012-06-14 12:40:00,32.11,32.16,32.1,32.14,8700.0,32.11,32.16,32.1,32.14,8700.0
2012-06-14 12:45:00,32.15,32.21,32.14,32.2,19200.0,32.15,32.21,32.14,32.2,19200.0
2012-06-14 12:50:00,32.2,32.22,32.18,32.21,9300.0,32.2,32.22,32.18,32.21,9300.0
2012-06-14 12:55:00,32.21,32.23,32.21,32.21,10500.0,32.21,32.23,32.21,32.21,10500.0
2012-06-14 13:00:00,32.2,32.21,32.16,32.19,20500.0,32.2,32.21,32.16,32.19,20500.0
2012-06-14 13:05:00,32.2,32.21,32.13,32.14,15600.0,32.2,32.21,32.13,32.14,15600.0
2012-06-14 13:10:00,32.15,32.15,32.07,32.08,12300.0,32.15,32.15,32.07,32.08,12300.0
2012-06-14 13:15:00,32.08,32.08,32.03,32.07,15700.0,32.08,32.08,32.03,32.07,15700.0
2012-06-14 13:20:00,32.07,32.07,31.97,31.99,15000.0,32.07,32.07,31.97,31.99,15000.0
2012-06-14 13:25:00,31.99,32.01,31.95,31.96,13000.0,31.99,32.01,31.95,31.96,13000.0
2012-06-14 13:30:00,31.95,32.03,31.95,32.01,16100.0,31.95,32.03,31.95,32.01,16100.0
2012-06-14 13:35:00,32.01,32.08,32.0,32.05,15500.0,32.01,32.08,32.0,32.05,15500.0
2012-06-14 13:40:00,32.06,32.06,31.99,32.0,9000.0,32.06,32.06,31.99,32.0,9000.0
2012-06-14 13:45:00,32.0,32.0,31.94,31.95,11500.0,32.0,32.0,31.94,31.95,11500.0
2012-06-14 13:50:00,31.95,31.96,31.92,31.96,25100.0,31.95,31.96,31.92,31.96,25100.0
2012-06-14 13:55:00,31.96,32.0,31.95,31.95,15300.0,31.96,32.0,31.95,31.95,15300.0
2012-06-14 14:00:00,31.95,31.97,31.93,31.93,21200.0,31.95,31.97,31.93,31.93,21200.0
2012-06-14 14:05:00,31.93,31.97,31.92,31.97,16200.0,31.93,31.97,31.92,31.97,16200.0
2012-06-14 14:10:00,31.97,32.0,31.96,31.99,18800.0,31.97,32.0,31.96,31.99,18800.0
2012-06-14 14:15:00,31.99,32.0,31.94,31.95,9600.0,31.99,32.0,31.94,31.95,9600.0
2012-06-14 14:20:00,31.95,31.95,31.84,31.85,19500.0,31.95,31.95,31.84,31.85,19500.0
2012-06-14 14:25:00,31.85,31.85,31.78,31.79,15800.0,31.85,31.85,31.78,31.79,15800.0
2012-06-14 14:30:00,31.79,31.79,31.73,31.73,19400.0,31.79,31.79,31.73,31.73,19400.0
2012-06-14 14:35:00,31.73,31.77,31.71,31.76,15400.0,31.73,31.77,31.71,31.76,15400.0
2012-06-14 14:40:00,31.76,31.79,31.75,31.79,10000.0,31.76,31.79,31.75,31.79,10000.0
2012-06-14 14:45:00,31.78,31.78,31.69,31.71,8900.0,31.78,31.78,31.69,31.71,8900.0
2012-06-14 14:50:00,31.72,31.74,31.7,31.7,8000.0,31.72,31.74,31.7,31.7,8000.0
2012-06-14 14:55:00,31.7,31.7,31.59,31.59,22300.0,31.7,31.7,31.59,31.59,22300.0
2012-06-14 15:00:00,31.59,31.73,31.59,31.73,22800.0,31.59,31.73,31.59,31.73,22800.0
2012-06-14 15:05:00,31.73,32.16,31.73,31.95,73700.0,31.73,32.16,31.73,31.95,73700.0
2012-06-14 15:10:00,31.95,32.09,31.95,32.08,55400.0,31.95,32.09,31.95,32.08,55400.0
2012-06-14 15:15:00,32.06,32.09,31.88,31.88,33900.0,32.06,32.09,31.88,31.88,33900.0
2012-06-14 15:20:00,31.87,31.94,31.76,31.76,33200.0,31.87,31.94,31.76,31.76,33200.0
2012-06-14 15:25:00,31.77,31.9,31.74,31.83,24500.0,31.77,31.9,31.74,31.83,24500.0
2012-06-14 15:30:00,31.83,31.98,31.8,31.96,44000.0,31.83,31.98,31.8,31.96,44000.0
2012-06-14 15:35:00,31.97,32.13,31.97,32.1,32400.0,31.97,32.13,31.97,32.1,32400.0
2012-06-14 15:40:00,32.08,32.15,32.03,32.06,42300.0,32.08,32.15,32.03,32.06,42300.0
2012-06-14 15:45:00,32.05,32.19,32.05,32.14,83200.0,32.05,32.19,32.05,32.14,83200.0
2012-06-14 15:50:00,32.14,32.16,32.07,32.09,128100.0,32.14,32.16,32.07,32.09,128100.0
2012-06-14 15:55:00,32.08,32.11,32.03,32.1,88600.0,32.08,32.11,32.03,32.1,88600.0
2012-06-15 09:30:00,32.01,32.26,31.94,32.16,314600.0,32.01,32.26,31.94,32.16,314600.0
2012-06-15 09:35:00,32.14,32.24,32.09,32.16,19600.0,32.14,32.24,32.09,32.16,19600.0
2012-06-15 09:40:00,32.16,32.52,32.16,32.45,43800.0,32.16,32.52,32.16,32.45,43800.0
2012-06-15 09:45:00,32.47,32.51,32.42,32.44,24600.0,32.47,32.51,32.42,32.44,24600.0
2012-06-15 09:50:00,32.44,32.61,32.44,32.52,14000.0,32.44,32.61,32.44,32.52,14000.0
2012-06-15 09:55:00,32.53,32.58,32.45,32.53,31100.0,32.53,32.58,32.45,32.53,31100.0
2012-06-15 10:00:00,32.52,32.67,32.52,32.61,21000.0,32.52,32.67,32.52,32.61,21000.0
2012-06-15 10:05:00,32.63,32.65,32.55,32.58,28200.0,32.63,32.65,32.55,32.58,28200.0
2012-06-15 10:10:00,32.59,32.69,32.59,32.67,15300.0,32.59,32.69,32.59,32.67,15300.0
2012-06-15 10:15:00,32.66,32.66,32.57,32.61,13400.0,32.66,32.66,32.57,32.61,13400.0
2012-06-15 10:20:00,32.62,32.62,32.47,32.5,15400.0,32.62,32.62,32.47,32.5,15400.0
2012-06-15 10:25:00,32.49,32.64,32.46,32.64,18100.0,32.49,32.64,32.46,32.64,18100.0
2012-06-15 10:30:00,32.65,32.66,32.51,32.57,45900.0,32.65,32.66,32.51,32.57,45900.0
2012-06-15 10:35:00,32.56,32.56,32.48,32.54,17900.0,32.56,32.56,32.48,32.54,17900.0
2012-06-15 10:40:00,32.56,32.58,32.5,32.58,11300.0,32.56,32.58,32.5,32.58,11300.0
2012-06-15 10:45:00,32.59,32.73,32.58,32.73,11500.0,32.59,32.73,32.58,32.73,11500.0
2012-06-15 10:50:00,32.73,32.73,32.65,32.7,21000.0,32.73,32.73,32.65,32.7,21000.0
2012-06-15 10:55:00,32.71,32.73,32.69,32.72,14600.0,32.71,32.73,32.69,32.72,14600.0
2012-06-15 11:00:00,32.74,32.79,32.74,32.76,19700.0,32.74,32.79,32.74,32.76,19700.0
2012-06-15 11:05:00,32.77,32.83,32.76,32.83,14700.0,32.77,32.83,32.76,32.83,14700.0
2012-06-15 11:10:00,32.84,32.87,32.84,32.86,15600.0,32.84,32.87,32.84,32.86,15600.0
2012-06-15 11:15:00,32.85,32.86,32.8,32.86,27200.0,32.85,32.86,32.8,32.86,27200.0
2012-06-15 11:20:00,32.86,32.86,32.83,32.85,12600.0,32.86,32.86,32.83,32.85,12600.0
2012-06-15 11:25:00,32.86,32.86,32.85,32.86,15400.0,32.86,32.86,32.85,32.86,15400.0
2012-06-15 11:30:00,32.86,32.87,32.81,32.82,33400.0,32.86,32.87,32.81,32.82,33400.0
2012-06-15 11:35:00,32.83,32.84,32.81,32.82,10100.0,32.83,32.84,32.81,32.82,10100.0
2012-06-15 11:40:00,32.82,32.85,32.82,32.82,16100.0,32.82,32.85,32.82,32.82,16100.0
2012-06-15 11:45:00,32.81,32.85,32.81,32.84,12200.0,32.81,32.85,32.81,32.84,12200.0
2012-06-15 11:50:00,32.84,32.86,32.8,32.85,41700.0,32.84,32.86,32.8,32.85,41700.0
2012-06-15 11:55:00,32.86,32.87,32.84,32.84,8300.0,32.86,32.87,32.84,32.84,8300.0
2012-06-15 12:00:00,32.85,32.89,32.85,32.87,13400.0,32.85,32.89,32.85,32.87,13400.0
2012-06-15 12:05:00,32.87,32.89,32.87,32.89,6300.0,32.87,32.89,32.87,32.89,6300.0
2012-06-15 12:10:00,32.89,32.91,32.88,32.88,7000.0,32.89,32.91,32.88,32.88,7000.0
2012-06-15 12:15:00,32.89,32.91,32.85,32.86,16100.0,32.89,32.91,32.85,32.86,16100.0
2012-06-15 12:20:00,32.86,32.88,32.85,32.85,9800.0,32.86,32.88,32.85,32.85,9800.0
2012-06-15 12:25:00,32.87,32.94,32.87,32.93,9100.0,32.87,32.94,32.87,32.93,9100.0
2012-06-15 12:30:00,32.94,32.95,32.88,32.9,12100.0,32.94,32.95,32.88,32.9,12100.0
2012-06-15 12:35:00,32.9,32.91,32.86,32.89,13100.0,32.9,32.91,32.86,32.89,13100.0
2012-06-15 12:40:00,32.9,32.94,32.9,32.94,13600.0,32.9,32.94,32.9,32.94,13600.0
2012-06-15 12:45:00,32.94,32.97,32.93,32.95,6500.0,32.94,32.97,32.93,32.95,6500.0
2012-06-15 12:50:00,32.97,32.97,32.95,32.96,8400.0,32.97,32.97,32.95,32.96,8400.0
2012-06-15 12:55:00,32.96,32.96,32.92,32.96,9600.0,32.96,32.96,32.92,32.96,9600.0
2012-06-15 13:00:00,32.96,33.02,32.96,33.02,13300.0,32.96,33.02,32.96,33.02,13300.0
2012-06-15 13:05:00,33.02,33.05,33.0,33.02,7800.0,33.02,33.05,33.0,33.02,7800.0
2012-06-15 13:10:00,33.02,33.02,32.99,33.0,5700.0,33.02,33.02,32.99,33.0,5700.0
2012-06-15 13:15:00,33.01,33.1,33.01,33.03,18400.0,33.01,33.1,33.01,33.03,18400.0
2012-06-15 13:20:00,33.03,33.03,32.97,32.98,21600.0,33.03,33.03,32.97,32.98,21600.0
2012-06-15 13:25:00,32.99,32.99,32.93,32.97,11200.0,32.99,32.99,32.93,32.97,11200.0
2012-06-15 13:30:00,32.98,33.0,32.96,33.0,16500.0,32.98,33.0,32.96,33.0,16500.0
2012-06-15 13:35:00,33.0,33.03,32.99,33.0,10300.0,33.0,33.03,32.99,33.0,10300.0
2012-06-15 13:40:00,33.0,33.02,33.0,33.02,10700.0,33.0,33.02,33.0,33.02,10700.0
2012-06-15 13:45:00,33.01,33.06,33.01,33.06,20400.0,33.01,33.06,33.01,33.06,20400.0
2012-06-15 13:50:00,33.07,33.07,33.04,33.06,11600.0,33.07,33.07,33.04,33.06,11600.0
2012-06-15 13:55:00,33.06,33.11,33.06,33.08,9700.0,33.06,33.11,33.06,33.08,9700.0
2012-06-15 14:00:00,33.08,33.09,33.04,33.09,14600.0,33.08,33.09,33.04,33.09,14600.0
2012-06-15 14:05:00,33.09,33.09,33.07,33.07,6200.0,33.09,33.09,33.07,33.07,6200.0
2012-06-15 14:10:00,33.08,33.09,33.07,33.08,10400.0,33.08,33.09,33.07,33.08,10400.0
2012-06-15 14:15:00,33.09,33.09,33.03,33.03,9400.0,33.09,33.09,33.03,33.03,9400.0
2012-06-15 14:20:00,33.04,33.08,33.04,33.08,20900.0,33.04,33.08,33.04,33.08,20900.0
2012-06-15 14:25:00,33.08,33.13,33.06,33.12,14900.0,33.08,33.13,33.06,33.12,14900.0
2012-06-15 14:30:00,33.12,33.14,33.09,33.11,18500.0,33.12,33.14,33.09,33.11,18500.0
2012-06-15 14:35:00,33.12,33.2,33.1,33.17,34700.0,33.12,33.2,33.1,33.17,34700.0
2012-06-15 14:40:00,33.18,33.19,33.15,33.17,15600.0,33.18,33.19,33.15,33.17,15600.0
2012-06-15 14:45:00,33.18,33.22,33.16,33.17,17400.0,33.18,33.22,33.16,33.17,17400.0
2012-06-15 14:50:00,33.17,33.19,33.15,33.16,17600.0,33.17,33.19,33.15,33.16,17600.0
2012-06-15 14:55:00,33.16,33.22,33.15,33.18,26500.0,33.16,33.22,33.15,33.18,26500.0
2012-06-15 15:00:00,33.18,33.22,33.18,33.22,17800.0,33.18,33.22,33.18,33.22,17800.0
2012-06-15 15:05:00,33.23,33.25,33.2,33.24,32500.0,33.23,33.25,33.2,33.24,32500.0
2012-06-15 15:10:00,33.24,33.3,33.23,33.3,35200.0,33.24,33.3,33.23,33.3,35200.0
2012-06-15 15:15:00,33.29,33.31,33.26,33.29,26000.0,33.29,33.31,33.26,33.29,26000.0
2012-06-15 15:20:00,33.29,33.32,33.29,33.31,26200.0,33.29,33.32,33.29,33.31,26200.0
2012-06-15 15:25:00,33.31,33.32,33.3,33.31,34400.0,33.31,33.32,33.3,33.31,34400.0
2012-06-15 15:30:00,33.32,33.35,33.3,33.35,41600.0,33.32,33.35,33.3,33.35,41600.0
2012-06-15 15:35:00,33.35,33.39,33.33,33.38,54200.0,33.35,33.39,33.33,33.38,54200.0
2012-06-15 15:40:00,33.38,33.43,33.36,33.36,77400.0,33.38,33.43,33.36,33.36,77400.0
2012-06-15 15:45:00,33.37,33.4,33.36,33.39,74800.0,33.37,33.4,33.36,33.39,74800.0
2012-06-15 15:50:00,33.4,33.4,33.31,33.33,203100.0,33.4,33.4,33.31,33.33,203100.0
2012-06-15 15:55:00,33.32,33.39,33.32,33.37,293000.0,33.32,33.39,33.32,33.37,293000.0
2012-06-18 09:30:00,33.12,33.12,32.76,32.84,19500.0,33.12,33.12,32.76,32.84,19500.0
2012-06-18 09:35:00,32.84,33.12,32.8,33.1,24200.0,32.84,33.12,32.8,33.1,24200.0
2012-06-18 09:40:00,33.11,33.21,33.05,33.18,21900.0,33.11,33.21,33.05,33.18,21900.0
2012-06-18 09:45:00,33.18,33.26,33.18,33.2,25400.0,33.18,33.26,33.18,33.2,25400.0
2012-06-18 09:50:00,33.2,33.23,33.13,33.22,15900.0,33.2,33.23,33.13,33.22,15900.0
2012-06-18 09:55:00,33.24,33.36,33.17,33.34,11900.0,33.24,33.36,33.17,33.34,11900.0
2012-06-18 10:00:00,33.32,33.43,33.29,33.4,14500.0,33.32,33.43,33.29,33.4,14500.0
2012-06-18 10:05:00,33.38,33.47,33.38,33.44,13800.0,33.38,33.47,33.38,33.44,13800.0
2012-06-18 10:10:00,33.44,33.44,33.33,33.35,17900.0,33.44,33.44,33.33,33.35,17900.0
2012-06-18 10:15:00,33.35,33.5,33.33,33.5,13100.0,33.35,33.5,33.33,33.5,13100.0
2012-06-18 10:20:00,33.5,33.52,33.45,33.49,13400.0,33.5,33.52,33.45,33.49,13400.0
2012-06-18 10:25:00,33.48,33.56,33.47,33.56,13500.0,33.48,33.56,33.47,33.56,13500.0
2012-06-18 10:30:00,33.55,33.58,33.45,33.47,39300.0,33.55,33.58,33.45,33.47,39300.0
2012-06-18 10:35:00,33.47,33.47,33.31,33.39,22300.0,33.47,33.47,33.31,33.39,22300.0
2012-06-18 10:40:00,33.39,33.6,33.39,33.6,37500.0,33.39,33.6,33.39,33.6,37500.0
2012-06-18 10:45:00,33.58,33.69,33.53,33.67,40200.0,33.58,33.69,33.53,33.67,40200.0
2012-06-18 10:50:00,33.66,33.71,33.55,33.55,15700.0,33.66,33.71,33.55,33.55,15700.0
2012-06-18 10:55:00,33.55,33.55,33.43,33.49,12900.0,33.55,33.55,33.43,33.49,12900.0
2012-06-18 11:00:00,33.5,33.52,33.42,33.47,16300.0,33.5,33.52,33.42,33.47,16300.0
2012-06-18 11:05:00,33.48,33.48,33.34,33.34,16500.0,33.48,33.48,33.34,33.34,16500.0
2012-06-18 11:10:00,33.34,33.38,33.29,33.34,21200.0,33.34,33.38,33.29,33.34,21200.0
2012-06-18 11:15:00,33.33,33.33,33.18,33.21,29000.0,33.33,33.33,33.18,33.21,29000.0
2012-06-18 11:20:00,33.21,33.28,33.17,33.25,11900.0,33.21,33.28,33.17,33.25,11900.0
2012-06-18 11:25:00,33.25,33.32,33.22,33.32,12900.0,33.25,33.32,33.22,33.32,12900.0
2012-06-18 11:30:00,33.32,33.37,33.32,33.37,7000.0,33.32,33.37,33.32,33.37,7000.0
2012-06-18 11:35:00,33.35,33.4,33.28,33.31,13000.0,33.35,33.4,33.28,33.31,13000.0
2012-06-18 11:40:00,33.32,33.41,33.3,33.4,11600.0,33.32,33.41,33.3,33.4,11600.0
2012-06-18 11:45:00,33.39,33.53,33.38,33.46,16100.0,33.39,33.53,33.38,33.46,16100.0
2012-06-18 11:50:00,33.46,33.5,33.4,33.49,15300.0,33.46,33.5,33.4,33.49,15300.0
2012-06-18 11:55:00,33.48,33.56,33.47,33.54,14600.0,33.48,33.56,33.47,33.54,14600.0
2012-06-18 12:00:00,33.52,33.52,33.45,33.5,10700.0,33.52,33.52,33.45,33.5,10700.0
2012-06-18 12:05:00,33.5,33.5,33.42,33.44,11700.0,33.5,33.5,33.42,33.44,11700.0
2012-06-18 12:10:00,33.45,33.46,33.38,33.4,19900.0,33.45,33.46,33.38,33.4,19900.0
2012-06-18 12:15:00,33.39,33.49,33.39,33.48,14100.0,33.39,33.49,33.39,33.48,14100.0
2012-06-18 12:20:00,33.48,33.51,33.46,33.49,7800.0,33.48,33.51,33.46,33.49,7800.0
2012-06-18 12:25:00,33.49,33.54,33.45,33.49,46400.0,33.49,33.54,33.45,33.49,46400.0
2012-06-18 12:30:00,33.51,33.51,33.46,33.49,40800.0,33.51,33.51,33.46,33.49,40800.0
2012-06-18 12:35:00,33.49,33.53,33.47,33.5,37100.0,33.49,33.53,33.47,33.5,37100.0
2012-06-18 12:40:00,33.49,33.51,33.47,33.49,13700.0,33.49,33.51,33.47,33.49,13700.0
2012-06-18 12:45:00,33.49,33.55,33.47,33.55,6500.0,33.49,33.55,33.47,33.55,6500.0
2012-06-18 12:50:00,33.55,33.59,33.48,33.48,17100.0,33.55,33.59,33.48,33.48,17100.0
2012-06-18 12:55:00,33.49,33.51,33.4,33.44,17200.0,33.49,33.51,33.4,33.44,17200.0
2012-06-18 13:00:00,33.44,33.47,33.4,33.42,21500.0,33.44,33.47,33.4,33.42,21500.0
2012-06-18 13:05:00,33.42,33.46,33.41,33.43,26200.0,33.42,33.46,33.41,33.43,26200.0
2012-06-18 13:10:00,33.43,33.52,33.43,33.52,43100.0,33.43,33.52,33.43,33.52,43100.0
2012-06-18 13:15:00,33.52,33.62,33.52,33.62,22300.0,33.52,33.62,33.52,33.62,22300.0
2012-06-18 13:20:00,33.62,33.68,33.61,33.68,16800.0,33.62,33.68,33.61,33.68,16800.0
2012-06-18 13:25:00,33.68,33.74,33.68,33.73,12500.0,33.68,33.74,33.68,33.73,12500.0
2012-06-18 13:30:00,33.73,33.73,33.72,33.72,11400.0,33.73,33.73,33.72,33.72,11400.0
2012-06-18 13:35:00,33.72,33.84,33.72,33.82,63200.0,33.72,33.84,33.72,33.82,63200.0
2012-06-18 13:40:00,33.81,33.83,33.77,33.79,20000.0,33.81,33.83,33.77,33.79,20000.0
2012-06-18 13:45:00,33.79,33.79,33.72,33.73,35500.0,33.79,33.79,33.72,33.73,35500.0
2012-06-18 13:50:00,33.73,33.74,33.69,33.7,15200.0,33.73,33.74,33.69,33.7,15200.0
2012-06-18 13:55:00,33.7,33.79,33.7,33.79,5400.0,33.7,33.79,33.7,33.79,5400.0
2012-06-18 14:00:00,33.8,33.81,33.73,33.74,9400.0,33.8,33.81,33.73,33.74,9400.0
2012-06-18 14:05:00,33.73,33.75,33.69,33.69,9300.0,33.73,33.75,33.69,33.69,9300.0
2012-06-18 14:10:00,33.69,33.77,33.69,33.76,8900.0,33.69,33.77,33.69,33.76,8900.0
2012-06-18 14:15:00,33.75,33.85,33.75,33.77,13900.0,33.75,33.85,33.75,33.77,13900.0
2012-06-18 14:20:00,33.76,33.82,33.76,33.8,11300.0,33.76,33.82,33.76,33.8,11300.0
2012-06-18 14:25:00,33.8,33.81,33.77,33.77,11800.0,33.8,33.81,33.77,33.77,11800.0
2012-06-18 14:30:00,33.77,33.8,33.76,33.79,5900.0,33.77,33.8,33.76,33.79,5900.0
2012-06-18 14:35:00,33.79,33.8,33.77,33.78,8600.0,33.79,33.8,33.77,33.78,8600.0
2012-06-18 14:40:00,33.78,33.78,33.72,33.72,13400.0,33.78,33.78,33.72,33.72,13400.0
2012-06-18 14:45:00,33.73,33.73,33.66,33.7,8800.0,33.73,33.73,33.66,33.7,8800.0
2012-06-18 14:50:00,33.68,33.7,33.64,33.65,6200.0,33.68,33.7,33.64,33.65,6200.0
2012-06-18 14:55:00,33.65,33.69,33.64,33.68,10100.0,33.65,33.69,33.64,33.68,10100.0
2012-06-18 15:00:00,33.68,33.75,33.68,33.74,8500.0,33.68,33.75,33.68,33.74,8500.0
2012-06-18 15:05:00,33.73,33.74,33.67,33.69,11900.0,33.73,33.74,33.67,33.69,11900.0
2012-06-18 15:10:00,33.69,33.7,33.55,33.55,17100.0,33.69,33.7,33.55,33.55,17100.0
2012-06-18 15:15:00,33.54,33.58,33.53,33.58,19100.0,33.54,33.58,33.53,33.58,19100.0
2012-06-18 15:20:00,33.58,33.62,33.55,33.56,15000.0,33.58,33.62,33.55,33.56,15000.0
2012-06-18 15:25:00,33.56,33.66,33.55,33.64,16700.0,33.56,33.66,33.55,33.64,16700.0
2012-06-18 15:30:00,33.63,33.69,33.57,33.58,40200.0,33.63,33.69,33.57,33.58,40200.0
2012-06-18 15:35:00,33.57,33.62,33.55,33.61,21900.0,33.57,33.62,33.55,33.61,21900.0
2012-06-18 15:40:00,33.61,33.68,33.58,33.63,26300.0,33.61,33.68,33.58,33.63,26300.0
2012-06-18 15:45:00,33.64,33.68,33.59,33.64,26500.0,33.64,33.68,33.59,33.64,26500.0
2012-06-18 15:50:00,33.64,33.65,33.59,33.61,54500.0,33.64,33.65,33.59,33.61,54500.0
2012-06-18 15:55:00,33.62,33.68,33.61,33.64,43800.0,33.62,33.68,33.61,33.64,43800.0
2012-06-19 09:30:00,33.99,34.28,33.76,34.11,170500.0,33.99,34.28,33.76,34.11,170500.0
2012-06-19 09:35:00,34.11,34.45,34.11,34.34,76900.0,34.11,34.45,34.11,34.34,76900.0
2012-06-19 09:40:00,34.34,34.45,34.29,34.29,59600.0,34.34,34.45,34.29,34.29,59600.0
2012-06-19 09:45:00,34.3,34.52,34.29,34.5,76800.0,34.3,34.52,34.29,34.5,76800.0
2012-06-19 09:50:00,34.52,34.72,34.5,34.62,51400.0,34.52,34.72,34.5,34.62,51400.0
2012-06-19 09:55:00,34.62,34.87,34.62,34.87,58100.0,34.62,34.87,34.62,34.87,58100.0
2012-06-19 10:00:00,34.87,35.05,34.86,34.97,100100.0,34.87,35.05,34.86,34.97,100100.0
2012-06-19 10:05:00,34.97,35.13,34.87,34.87,135500.0,34.97,35.13,34.87,34.87,135500.0
2012-06-19 10:10:00,34.88,34.96,34.88,34.95,39700.0,34.88,34.96,34.88,34.95,39700.0
2012-06-19 10:15:00,34.93,34.94,34.8,34.84,27000.0,34.93,34.94,34.8,34.84,27000.0
2012-06-19 10:20:00,34.82,34.87,34.72,34.73,41400.0,34.82,34.87,34.72,34.73,41400.0
2012-06-19 10:25:00,34.72,34.79,34.68,34.75,60600.0,34.72,34.79,34.68,34.75,60600.0
2012-06-19 10:30:00,34.77,34.89,34.76,34.82,68100.0,34.77,34.89,34.76,34.82,68100.0
2012-06-19 10:35:00,34.81,34.86,34.72,34.73,57300.0,34.81,34.86,34.72,34.73,57300.0
2012-06-19 10:40:00,34.73,34.73,34.6,34.61,33900.0,34.73,34.73,34.6,34.61,33900.0
2012-06-19 10:45:00,34.6,34.61,34.51,34.51,19300.0,34.6,34.61,34.51,34.51,19300.0
2012-06-19 10:50:00,34.51,34.57,34.47,34.57,30500.0,34.51,34.57,34.47,34.57,30500.0
2012-06-19 10:55:00,34.58,34.63,34.57,34.59,44100.0,34.58,34.63,34.57,34.59,44100.0
2012-06-19 11:00:00,34.6,34.71,34.52,34.52,30200.0,34.6,34.71,34.52,34.52,30200.0
2012-06-19 11:05:00,34.53,34.58,34.48,34.51,20100.0,34.53,34.58,34.48,34.51,20100.0
2012-06-19 11:10:00,34.54,34.61,34.51,34.51,16400.0,34.54,34.61,34.51,34.51,16400.0
2012-06-19 11:15:00,34.49,34.51,34.39,34.39,27400.0,34.49,34.51,34.39,34.39,27400.0
2012-06-19 11:20:00,34.39,34.39,34.33,34.33,18900.0,34.39,34.39,34.33,34.33,18900.0
2012-06-19 11:25:00,34.33,34.39,34.31,34.39,21600.0,34.33,34.39,34.31,34.39,21600.0
2012-06-19 11:30:00,34.38,34.44,34.37,34.42,10300.0,34.38,34.44,34.37,34.42,10300.0
2012-06-19 11:35:00,34.42,34.43,34.36,34.39,13100.0,34.42,34.43,34.36,34.39,13100.0
2012-06-19 11:40:00,34.4,34.55,34.4,34.54,40700.0,34.4,34.55,34.4,34.54,40700.0
2012-06-19 11:45:00,34.54,34.59,34.54,34.56,8300.0,34.54,34.59,34.54,34.56,8300.0
2012-06-19 11:50:00,34.56,34.6,34.55,34.6,13200.0,34.56,34.6,34.55,34.6,13200.0
2012-06-19 11:55:00,34.59,34.6,34.53,34.53,12600.0,34.59,34.6,34.53,34.53,12600.0
2012-06-19 12:00:00,34.52,34.59,34.52,34.55,7300.0,34.52,34.59,34.52,34.55,7300.0
2012-06-19 12:05:00,34.55,34.58,34.52,34.56,13400.0,34.55,34.58,34.52,34.56,13400.0
2012-06-19 12:10:00,34.56,34.61,34.56,34.61,12200.0,34.56,34.61,34.56,34.61,12200.0
2012-06-19 12:15:00,34.6,34.66,34.6,34.65,33800.0,34.6,34.66,34.6,34.65,33800.0
2012-06-19 12:20:00,34.65,34.65,34.62,34.63,16200.0,34.65,34.65,34.62,34.63,16200.0
2012-06-19 12:25:00,34.63,34.64,34.59,34.63,26100.0,34.63,34.64,34.59,34.63,26100.0
2012-06-19 12:30:00,34.63,34.65,34.6,34.65,10700.0,34.63,34.65,34.6,34.65,10700.0
2012-06-19 12:35:00,34.65,34.67,34.6,34.64,10500.0,34.65,34.67,34.6,34.64,10500.0
2012-06-19 12:40:00,34.64,34.65,34.59,34.63,17000.0,34.64,34.65,34.59,34.63,17000.0
2012-06-19 12:45:00,34.64,34.65,34.62,34.64,5900.0,34.64,34.65,34.62,34.64,5900.0
2012-06-19 12:50:00,34.64,34.65,34.62,34.63,7900.0,34.64,34.65,34.62,34.63,7900.0
2012-06-19 12:55:00,34.63,34.67,34.63,34.64,15800.0,34.63,34.67,34.63,34.64,15800.0
2012-06-19 13:00:00,34.65,34.65,34.59,34.63,20900.0,34.65,34.65,34.59,34.63,20900.0
2012-06-19 13:05:00,34.63,34.63,34.6,34.61,8300.0,34.63,34.63,34.6,34.61,8300.0
2012-06-19 13:10:00,34.6,34.63,34.6,34.63,3900.0,34.6,34.63,34.6,34.63,3900.0
2012-06-19 13:15:00,34.63,34.65,34.59,34.65,52400.0,34.63,34.65,34.59,34.65,52400.0
2012-06-19 13:20:00,34.64,34.72,34.64,34.71,37100.0,34.64,34.72,34.64,34.71,37100.0
2012-06-19 13:25:00,34.72,34.75,34.7,34.74,6900.0,34.72,34.75,34.7,34.74,6900.0
2012-06-19 13:30:00,34.73,34.75,34.71,34.72,12000.0,34.73,34.75,34.71,34.72,12000.0
2012-06-19 13:35:00,34.7,34.78,34.7,34.78,25100.0,34.7,34.78,34.7,34.78,25100.0
2012-06-19 13:40:00,34.78,34.82,34.77,34.82,30600.0,34.78,34.82,34.77,34.82,30600.0
2012-06-19 13:45:00,34.81,34.83,34.73,34.74,22300.0,34.81,34.83,34.73,34.74,22300.0
2012-06-19 13:50:00,34.74,34.75,34.65,34.65,29300.0,34.74,34.75,34.65,34.65,29300.0
2012-06-19 13:55:00,34.65,34.68,34.64,34.66,16700.0,34.65,34.68,34.64,34.66,16700.0
2012-06-19 14:00:00,34.66,34.69,34.62,34.69,32800.0,34.66,34.69,34.62,34.69,32800.0
2012-06-19 14:05:00,34.7,34.73,34.7,34.71,15000.0,34.7,34.73,34.7,34.71,15000.0
2012-06-19 14:10:00,34.71,34.74,34.71,34.74,12800.0,34.71,34.74,34.71,34.74,12800.0
2012-06-19 14:15:00,34.73,34.75,34.73,34.74,7400.0,34.73,34.75,34.73,34.74,7400.0
2012-06-19 14:20:00,34.75,34.76,34.74,34.76,19400.0,34.75,34.76,34.74,34.76,19400.0
2012-06-19 14:25:00,34.76,34.76,34.68,34.68,19600.0,34.76,34.76,34.68,34.68,19600.0
2012-06-19 14:30:00,34.69,34.7,34.59,34.61,33400.0,34.69,34.7,34.59,34.61,33400.0
2012-06-19 14:35:00,34.6,34.61,34.56,34.6,18400.0,34.6,34.61,34.56,34.6,18400.0
2012-06-19 14:40:00,34.6,34.61,34.52,34.54,9500.0,34.6,34.61,34.52,34.54,9500.0
2012-06-19 14:45:00,34.54,34.56,34.49,34.51,16100.0,34.54,34.56,34.49,34.51,16100.0
2012-06-19 14:50:00,34.5,34.56,34.5,34.56,7000.0,34.5,34.56,34.5,34.56,7000.0
2012-06-19 14:55:00,34.56,34.65,34.55,34.65,8500.0,34.56,34.65,34.55,34.65,8500.0
2012-06-19 15:00:00,34.64,34.64,34.54,34.55,13300.0,34.64,34.64,34.54,34.55,13300.0
2012-06-19 15:05:00,34.54,34.62,34.54,34.62,13200.0,34.54,34.62,34.54,34.62,13200.0
2012-06-19 15:10:00,34.62,34.65,34.6,34.63,20500.0,34.62,34.65,34.6,34.63,20500.0
2012-06-19 15:15:00,34.63,34.69,34.61,34.68,18500.0,34.63,34.69,34.61,34.68,18500.0
2012-06-19 15:20:00,34.68,34.69,34.63,34.64,15500.0,34.68,34.69,34.63,34.64,15500.0
2012-06-19 15:25:00,34.63,34.65,34.53,34.56,15500.0,34.63,34.65,34.53,34.56,15500.0
2012-06-19 15:30:00,34.56,34.67,34.56,34.66,34800.0,34.56,34.67,34.56,34.66,34800.0
2012-06-19 15:35:00,34.65,34.67,34.58,34.66,55400.0,34.65,34.67,34.58,34.66,55400.0
2012-06-19 15:40:00,34.66,34.73,34.63,34.73,39200.0,34.66,34.73,34.63,34.73,39200.0
2012-06-19 15:45:00,34.72,34.73,34.65,34.66,49900.0,34.72,34.73,34.65,34.66,49900.0
2012-06-19 15:50:00,34.66,34.67,34.6,34.64,140300.0,34.66,34.67,34.6,34.64,140300.0
2012-06-19 15:55:00,34.64,34.68,34.62,34.66,115100.0,34.64,34.68,34.62,34.66,115100.0
2012-06-20 09:30:00,34.63,34.63,34.06,34.1,100700.0,34.63,34.63,34.06,34.1,100700.0
2012-06-20 09:35:00,34.1,34.16,33.99,34.02,47700.0,34.1,34.16,33.99,34.02,47700.0
2012-06-20 09:40:00,34.06,34.29,34.04,34.28,56000.0,34.06,34.29,34.04,34.28,56000.0
2012-06-20 09:45:00,34.29,34.36,34.21,34.3,26500.0,34.29,34.36,34.21,34.3,26500.0
2012-06-20 09:50:00,34.31,34.52,34.31,34.48,50300.0,34.31,34.52,34.31,34.48,50300.0
2012-06-20 09:55:00,34.49,34.68,34.49,34.64,31700.0,34.49,34.68,34.49,34.64,31700.0
2012-06-20 10:00:00,34.65,34.79,34.55,34.63,33900.0,34.65,34.79,34.55,34.63,33900.0
2012-06-20 10:05:00,34.63,34.68,34.46,34.65,47200.0,34.63,34.68,34.46,34.65,47200.0
2012-06-20 10:10:00,34.66,34.81,34.58,34.78,43800.0,34.66,34.81,34.58,34.78,43800.0
2012-06-20 10:15:00,34.78,34.8,34.7,34.73,36100.0,34.78,34.8,34.7,34.73,36100.0
2012-06-20 10:20:00,34.72,34.75,34.64,34.71,19600.0,34.72,34.75,34.64,34.71,19600.0
2012-06-20 10:25:00,34.71,34.78,34.67,34.75,24900.0,34.71,34.78,34.67,34.75,24900.0
2012-06-20 10:30:00,34.75,34.77,34.7,34.73,21100.0,34.75,34.77,34.7,34.73,21100.0
2012-06-20 10:35:00,34.72,34.78,34.65,34.76,56300.0,34.72,34.78,34.65,34.76,56300.0
2012-06-20 10:40:00,34.76,34.8,34.74,34.78,31100.0,34.76,34.8,34.74,34.78,31100.0
2012-06-20 10:45:00,34.77,34.79,34.73,34.74,15900.0,34.77,34.79,34.73,34.74,15900.0
2012-06-20 10:50:00,34.73,34.77,34.71,34.76,21300.0,34.73,34.77,34.71,34.76,21300.0
2012-06-20 10:55:00,34.76,34.8,34.75,34.76,34000.0,34.76,34.8,34.75,34.76,34000.0
2012-06-20 11:00:00,34.75,34.78,34.75,34.75,35300.0,34.75,34.78,34.75,34.75,35300.0
2012-06-20 11:05:00,34.76,34.79,34.74,34.78,30200.0,34.76,34.79,34.74,34.78,30200.0
2012-06-20 11:10:00,34.78,34.84,34.78,34.82,46800.0,34.78,34.84,34.78,34.82,46800.0
2012-06-20 11:15:00,34.81,34.84,34.79,34.82,20500.0,34.81,34.84,34.79,34.82,20500.0
2012-06-20 11:20:00,34.82,34.86,34.82,34.83,21200.0,34.82,34.86,34.82,34.83,21200.0
2012-06-20 11:25:00,34.83,34.94,34.82,34.94,19500.0,34.83,34.94,34.82,34.94,19500.0
2012-06-20 11:30:00,34.93,34.93,34.84,34.87,35300.0,34.93,34.93,34.84,34.87,35300.0
2012-06-20 11:35:00,34.87,34.87,34.82,34.83,36500.0,34.87,34.87,34.82,34.83,36500.0
2012-06-20 11:40:00,34.84,34.88,34.82,34.87,20100.0,34.84,34.88,34.82,34.87,20100.0
2012-06-20 11:45:00,34.86,34.93,34.86,34.92,15200.0,34.86,34.93,34.86,34.92,15200.0
2012-06-20 11:50:00,34.91,34.92,34.86,34.9,27700.0,34.91,34.92,34.86,34.9,27700.0
2012-06-20 11:55:00,34.9,34.92,34.84,34.86,25300.0,34.9,34.92,34.84,34.86,25300.0
2012-06-20 12:00:00,34.87,34.87,34.79,34.79,23500.0,34.87,34.87,34.79,34.79,23500.0
2012-06-20 12:05:00,34.78,34.8,34.72,34.73,42700.0,34.78,34.8,34.72,34.73,42700.0
2012-06-20 12:10:00,34.71,34.73,34.7,34.7,5600.0,34.71,34.73,34.7,34.7,5600.0
2012-06-20 12:15:00,34.7,34.76,34.7,34.72,7000.0,34.7,34.76,34.7,34.72,7000.0
2012-06-20 12:20:00,34.72,34.73,34.64,34.64,8200.0,34.72,34.73,34.64,34.64,8200.0
2012-06-20 12:25:00,34.65,34.65,34.59,34.63,9200.0,34.65,34.65,34.59,34.63,9200.0
2012-06-20 12:30:00,34.65,34.73,34.46,34.65,77800.0,34.65,34.73,34.46,34.65,77800.0
2012-06-20 12:35:00,34.65,34.68,34.57,34.64,22400.0,34.65,34.68,34.57,34.64,22400.0
2012-06-20 12:40:00,34.62,34.69,34.6,34.69,8500.0,34.62,34.69,34.6,34.69,8500.0
2012-06-20 12:45:00,34.7,34.87,34.7,34.82,18600.0,34.7,34.87,34.7,34.82,18600.0
2012-06-20 12:50:00,34.82,34.91,34.76,34.88,15300.0,34.82,34.91,34.76,34.88,15300.0
2012-06-20 12:55:00,34.89,34.93,34.84,34.87,21200.0,34.89,34.93,34.84,34.87,21200.0
2012-06-20 13:00:00,34.89,35.0,34.88,34.98,14800.0,34.89,35.0,34.88,34.98,14800.0
2012-06-20 13:05:00,35.0,35.09,34.94,35.06,89900.0,35.0,35.09,34.94,35.06,89900.0
2012-06-20 13:10:00,35.04,35.09,35.01,35.02,35300.0,35.04,35.09,35.01,35.02,35300.0
2012-06-20 13:15:00,35.02,35.08,35.01,35.02,45900.0,35.02,35.08,35.01,35.02,45900.0
2012-06-20 13:20:00,35.0,35.03,34.97,35.0,11700.0,35.0,35.03,34.97,35.0,11700.0
2012-06-20 13:25:00,35.01,35.03,34.91,34.94,12000.0,35.01,35.03,34.91,34.94,12000.0
2012-06-20 13:30:00,34.97,34.98,34.83,34.83,15600.0,34.97,34.98,34.83,34.83,15600.0
2012-06-20 13:35:00,34.84,34.86,34.75,34.77,10700.0,34.84,34.86,34.75,34.77,10700.0
2012-06-20 13:40:00,34.77,34.83,34.75,34.81,12600.0,34.77,34.83,34.75,34.81,12600.0
2012-06-20 13:45:00,34.82,34.86,34.8,34.83,11000.0,34.82,34.86,34.8,34.83,11000.0
2012-06-20 13:50:00,34.84,34.84,34.73,34.73,12000.0,34.84,34.84,34.73,34.73,12000.0
2012-06-20 13:55:00,34.75,34.82,34.74,34.82,7800.0,34.75,34.82,34.74,34.82,7800.0
2012-06-20 14:00:00,34.82,34.82,34.73,34.77,10500.0,34.82,34.82,34.73,34.77,10500.0
2012-06-20 14:05:00,34.78,34.8,34.74,34.75,24800.0,34.78,34.8,34.74,34.75,24800.0
2012-06-20 14:10:00,34.76,34.83,34.73,34.74,14100.0,34.76,34.83,34.73,34.74,14100.0
2012-06-20 14:15:00,34.75,34.81,34.62,34.62,21500.0,34.75,34.81,34.62,34.62,21500.0
2012-06-20 14:20:00,34.61,34.68,34.54,34.64,30100.0,34.61,34.68,34.54,34.64,30100.0
2012-06-20 14:25:00,34.63,34.66,34.59,34.63,17700.0,34.63,34.66,34.59,34.63,17700.0
2012-06-20 14:30:00,34.63,34.71,34.63,34.64,12200.0,34.63,34.71,34.63,34.64,12200.0
2012-06-20 14:35:00,34.64,34.75,34.64,34.67,15400.0,34.64,34.75,34.64,34.67,15400.0
2012-06-20 14:40:00,34.67,34.67,34.58,34.6,12100.0,34.67,34.67,34.58,34.6,12100.0
2012-06-20 14:45:00,34.58,34.58,34.45,34.55,12500.0,34.58,34.58,34.45,34.55,12500.0
2012-06-20 14:50:00,34.55,34.58,34.47,34.58,120100.0,34.55,34.58,34.47,34.58,120100.0
2012-06-20 14:55:00,34.59,34.63,34.55,34.61,71300.0,34.59,34.63,34.55,34.61,71300.0
2012-06-20 15:00:00,34.62,34.62,34.52,34.52,33200.0,34.62,34.62,34.52,34.52,33200.0
2012-06-20 15:05:00,34.51,34.53,34.44,34.5,14900.0,34.51,34.53,34.44,34.5,14900.0
2012-06-20 15:10:00,34.49,34.57,34.44,34.54,18000.0,34.49,34.57,34.44,34.54,18000.0
2012-06-20 15:15:00,34.55,34.56,34.4,34.43,23400.0,34.55,34.56,34.4,34.43,23400.0
2012-06-20 15:20:00,34.42,34.5,34.42,34.48,113200.0,34.42,34.5,34.42,34.48,113200.0
2012-06-20 15:25:00,34.48,34.6,34.48,34.59,26400.0,34.48,34.6,34.48,34.59,26400.0
2012-06-20 15:30:00,34.59,34.67,34.52,34.55,42700.0,34.59,34.67,34.52,34.55,42700.0
2012-06-20 15:35:00,34.55,34.62,34.52,34.55,42200.0,34.55,34.62,34.52,34.55,42200.0
2012-06-20 15:40:00,34.56,34.67,34.5,34.66,46100.0,34.56,34.67,34.5,34.66,46100.0
2012-06-20 15:45:00,34.67,34.68,34.59,34.62,45000.0,34.67,34.68,34.59,34.62,45000.0
2012-06-20 15:50:00,34.63,34.64,34.55,34.58,53100.0,34.63,34.64,34.55,34.58,53100.0
2012-06-20 15:55:00,34.57,34.68,34.57,34.68,69600.0,34.57,34.68,34.57,34.68,69600.0
2012-06-21 09:30:00,34.69,34.69,34.46,34.47,21300.0,34.69,34.69,34.46,34.47,21300.0
2012-06-21 09:35:00,34.48,34.58,34.3,34.3,18100.0,34.48,34.58,34.3,34.3,18100.0
2012-06-21 09:40:00,34.35,34.39,34.26,34.3,14000.0,34.35,34.39,34.26,34.3,14000.0
2012-06-21 09:45:00,34.3,34.3,34.19,34.19,9100.0,34.3,34.3,34.19,34.19,9100.0
2012-06-21 09:50:00,34.19,34.43,34.19,34.42,14700.0,34.19,34.43,34.19,34.42,14700.0
2012-06-21 09:55:00,34.41,34.46,34.28,34.28,12400.0,34.41,34.46,34.28,34.28,12400.0
2012-06-21 10:00:00,34.28,34.28,33.99,33.99,20900.0,34.28,34.28,33.99,33.99,20900.0
2012-06-21 10:05:00,34.0,34.07,33.93,34.02,12500.0,34.0,34.07,33.93,34.02,12500.0
2012-06-21 10:10:00,34.02,34.07,33.97,34.07,13600.0,34.02,34.07,33.97,34.07,13600.0
2012-06-21 10:15:00,34.07,34.12,34.05,34.08,15900.0,34.07,34.12,34.05,34.08,15900.0
2012-06-21 10:20:00,34.09,34.12,34.04,34.05,15900.0,34.09,34.12,34.04,34.05,15900.0
2012-06-21 10:25:00,34.07,34.07,33.99,34.03,14300.0,34.07,34.07,33.99,34.03,14300.0
2012-06-21 10:30:00,34.02,34.05,33.97,34.03,34600.0,34.02,34.05,33.97,34.03,34600.0
2012-06-21 10:35:00,34.04,34.04,33.99,33.99,17800.0,34.04,34.04,33.99,33.99,17800.0
2012-06-21 10:40:00,34.01,34.06,33.97,34.06,15100.0,34.01,34.06,33.97,34.06,15100.0
2012-06-21 10:45:00,34.06,34.11,34.04,34.1,9100.0,34.06,34.11,34.04,34.1,9100.0
2012-06-21 10:50:00,34.1,34.23,34.1,34.23,13600.0,34.1,34.23,34.1,34.23,13600.0
2012-06-21 10:55:00,34.22,34.23,34.14,34.23,14100.0,34.22,34.23,34.14,34.23,14100.0
2012-06-21 11:00:00,34.23,34.23,34.06,34.08,73300.0,34.23,34.23,34.06,34.08,73300.0
2012-06-21 11:05:00,34.08,34.08,33.89,33.89,25500.0,34.08,34.08,33.89,33.89,25500.0
2012-06-21 11:10:00,33.88,33.93,33.78,33.78,29100.0,33.88,33.93,33.78,33.78,29100.0
2012-06-21 11:15:00,33.78,33.85,33.77,33.81,13700.0,33.78,33.85,33.77,33.81,13700.0
2012-06-21 11:20:00,33.81,33.86,33.79,33.82,12100.0,33.81,33.86,33.79,33.82,12100.0
2012-06-21 11:25:00,33.8,33.83,33.76,33.82,9600.0,33.8,33.83,33.76,33.82,9600.0
2012-06-21 11:30:00,33.82,33.82,33.72,33.72,21900.0,33.82,33.82,33.72,33.72,21900.0
2012-06-21 11:35:00,33.72,33.78,33.64,33.76,17300.0,33.72,33.78,33.64,33.76,17300.0
2012-06-21 11:40:00,33.75,33.76,33.7,33.74,14000.0,33.75,33.76,33.7,33.74,14000.0
2012-06-21 11:45:00,33.74,33.76,33.71,33.72,8700.0,33.74,33.76,33.71,33.72,8700.0
2012-06-21 11:50:00,33.71,33.83,33.7,33.83,13200.0,33.71,33.83,33.7,33.83,13200.0
2012-06-21 11:55:00,33.82,33.89,33.8,33.89,17100.0,33.82,33.89,33.8,33.89,17100.0
2012-06-21 12:00:00,33.88,33.88,33.76,33.8,17300.0,33.88,33.88,33.76,33.8,17300.0
2012-06-21 12:05:00,33.82,33.85,33.77,33.83,11600.0,33.82,33.85,33.77,33.83,11600.0
2012-06-21 12:10:00,33.85,33.86,33.8,33.81,5900.0,33.85,33.86,33.8,33.81,5900.0
2012-06-21 12:15:00,33.81,33.83,33.8,33.83,9600.0,33.81,33.83,33.8,33.83,9600.0
2012-06-21 12:20:00,33.82,33.83,33.7,33.71,10500.0,33.82,33.83,33.7,33.71,10500.0
2012-06-21 12:25:00,33.69,33.73,33.56,33.57,25800.0,33.69,33.73,33.56,33.57,25800.0
2012-06-21 12:30:00,33.56,33.59,33.5,33.52,24100.0,33.56,33.59,33.5,33.52,24100.0
2012-06-21 12:35:00,33.52,33.61,33.51,33.57,8000.0,33.52,33.61,33.51,33.57,8000.0
2012-06-21 12:40:00,33.56,33.56,33.5,33.5,26000.0,33.56,33.56,33.5,33.5,26000.0
2012-06-21 12:45:00,33.5,33.55,33.5,33.53,8200.0,33.5,33.55,33.5,33.53,8200.0
2012-06-21 12:50:00,33.52,33.55,33.5,33.54,12100.0,33.52,33.55,33.5,33.54,12100.0
2012-06-21 12:55:00,33.53,33.55,33.52,33.54,6900.0,33.53,33.55,33.52,33.54,6900.0
2012-06-21 13:00:00,33.53,33.54,33.48,33.5,32500.0,33.53,33.54,33.48,33.5,32500.0
2012-06-21 13:05:00,33.51,33.51,33.46,33.47,18600.0,33.51,33.51,33.46,33.47,18600.0
2012-06-21 13:10:00,33.47,33.49,33.43,33.43,18400.0,33.47,33.49,33.43,33.43,18400.0
2012-06-21 13:15:00,33.43,33.46,33.37,33.37,23600.0,33.43,33.46,33.37,33.37,23600.0
2012-06-21 13:20:00,33.38,33.47,33.37,33.43,20900.0,33.38,33.47,33.37,33.43,20900.0
2012-06-21 13:25:00,33.42,33.46,33.41,33.41,5300.0,33.42,33.46,33.41,33.41,5300.0
2012-06-21 13:30:00,33.41,33.47,33.41,33.45,6300.0,33.41,33.47,33.41,33.45,6300.0
2012-06-21 13:35:00,33.44,33.47,33.41,33.41,7700.0,33.44,33.47,33.41,33.41,7700.0
2012-06-21 13:40:00,33.4,33.45,33.36,33.4,6800.0,33.4,33.45,33.36,33.4,6800.0
2012-06-21 13:45:00,33.41,33.44,33.39,33.43,6800.0,33.41,33.44,33.39,33.43,6800.0
2012-06-21 13:50:00,33.42,33.5,33.41,33.5,7300.0,33.42,33.5,33.41,33.5,7300.0
2012-06-21 13:55:00,33.52,33.55,33.48,33.48,20700.0,33.52,33.55,33.48,33.48,20700.0
2012-06-21 14:00:00,33.46,33.49,33.42,33.43,12500.0,33.46,33.49,33.42,33.43,12500.0
2012-06-21 14:05:00,33.42,33.44,33.4,33.43,9800.0,33.42,33.44,33.4,33.43,9800.0
2012-06-21 14:10:00,33.43,33.44,33.38,33.39,12400.0,33.43,33.44,33.38,33.39,12400.0
2012-06-21 14:15:00,33.41,33.43,33.34,33.34,7700.0,33.41,33.43,33.34,33.34,7700.0
2012-06-21 14:20:00,33.34,33.35,33.27,33.29,8900.0,33.34,33.35,33.27,33.29,8900.0
2012-06-21 14:25:00,33.27,33.34,33.25,33.34,11200.0,33.27,33.34,33.25,33.34,11200.0
2012-06-21 14:30:00,33.33,33.35,33.29,33.29,9000.0,33.33,33.35,33.29,33.29,9000.0
2012-06-21 14:35:00,33.3,33.3,33.27,33.3,9000.0,33.3,33.3,33.27,33.3,9000.0
2012-06-21 14:40:00,33.3,33.4,33.3,33.39,26200.0,33.3,33.4,33.3,33.39,26200.0
2012-06-21 14:45:00,33.39,33.43,33.35,33.43,33900.0,33.39,33.43,33.35,33.43,33900.0
2012-06-21 14:50:00,33.43,33.45,33.35,33.35,20000.0,33.43,33.45,33.35,33.35,20000.0
2012-06-21 14:55:00,33.36,33.43,33.34,33.39,19200.0,33.36,33.43,33.34,33.39,19200.0
2012-06-21 15:00:00,33.38,33.38,33.34,33.36,21900.0,33.38,33.38,33.34,33.36,21900.0
2012-06-21 15:05:00,33.35,33.35,33.3,33.34,22300.0,33.35,33.35,33.3,33.34,22300.0
2012-06-21 15:10:00,33.34,33.34,33.28,33.33,17200.0,33.34,33.34,33.28,33.33,17200.0
2012-06-21 15:15:00,33.32,33.32,33.21,33.21,28100.0,33.32,33.32,33.21,33.21,28100.0
2012-06-21 15:20:00,33.21,33.22,33.13,33.22,34200.0,33.21,33.22,33.13,33.22,34200.0
2012-06-21 15:25:00,33.22,33.25,33.22,33.22,24000.0,33.22,33.25,33.22,33.22,24000.0
2012-06-21 15:30:00,33.22,33.22,33.08,33.1,42800.0,33.22,33.22,33.08,33.1,42800.0
2012-06-21 15:35:00,33.1,33.22,33.09,33.16,40600.0,33.1,33.22,33.09,33.16,40600.0
2012-06-21 15:40:00,33.16,33.16,33.09,33.09,47600.0,33.16,33.16,33.09,33.09,47600.0
2012-06-21 15:45:00,33.1,33.1,32.99,33.01,72400.0,33.1,33.1,32.99,33.01,72400.0
2012-06-21 15:50:00,33.02,33.08,32.98,33.03,105800.0,33.02,33.08,32.98,33.03,105800.0
2012-06-21 15:55:00,33.03,33.08,32.99,33.05,142000.0,33.03,33.08,32.99,33.05,142000.0
2012-06-22 09:30:00,33.11,33.37,32.92,33.18,47200.0,33.11,33.37,32.92,33.18,47200.0
2012-06-22 09:35:00,33.15,33.31,33.13,33.21,21200.0,33.15,33.31,33.13,33.21,21200.0
2012-06-22 09:40:00,33.19,33.32,33.17,33.24,17000.0,33.19,33.32,33.17,33.24,17000.0
2012-06-22 09:45:00,33.22,33.22,33.04,33.16,19300.0,33.22,33.22,33.04,33.16,19300.0
2012-06-22 09:50:00,33.16,33.21,33.15,33.21,12200.0,33.16,33.21,33.15,33.21,12200.0
2012-06-22 09:55:00,33.27,33.42,33.22,33.42,18900.0,33.27,33.42,33.22,33.42,18900.0
2012-06-22 10:00:00,33.4,33.6,33.4,33.6,35400.0,33.4,33.6,33.4,33.6,35400.0
2012-06-22 10:05:00,33.65,33.66,33.56,33.57,30300.0,33.65,33.66,33.56,33.57,30300.0
2012-06-22 10:10:00,33.57,33.62,33.55,33.59,19400.0,33.57,33.62,33.55,33.59,19400.0
2012-06-22 10:15:00,33.59,33.65,33.54,33.59,34000.0,33.59,33.65,33.54,33.59,34000.0
2012-06-22 10:20:00,33.58,33.74,33.58,33.74,33200.0,33.58,33.74,33.58,33.74,33200.0
2012-06-22 10:25:00,33.75,33.78,33.65,33.65,31300.0,33.75,33.78,33.65,33.65,31300.0
2012-06-22 10:30:00,33.65,33.65,33.53,33.58,18900.0,33.65,33.65,33.53,33.58,18900.0
2012-06-22 10:35:00,33.58,33.61,33.44,33.47,27300.0,33.58,33.61,33.44,33.47,27300.0
2012-06-22 10:40:00,33.46,33.51,33.44,33.5,14100.0,33.46,33.51,33.44,33.5,14100.0
2012-06-22 10:45:00,33.5,33.51,33.42,33.43,22100.0,33.5,33.51,33.42,33.43,22100.0
2012-06-22 10:50:00,33.42,33.53,33.42,33.52,27300.0,33.42,33.53,33.42,33.52,27300.0
2012-06-22 10:55:00,33.52,33.53,33.47,33.48,25200.0,33.52,33.53,33.47,33.48,25200.0
2012-06-22 11:00:00,33.48,33.62,33.45,33.62,33600.0,33.48,33.62,33.45,33.62,33600.0
2012-06-22 11:05:00,33.62,33.62,33.54,33.54,38400.0,33.62,33.62,33.54,33.54,38400.0
2012-06-22 11:10:00,33.54,33.57,33.53,33.54,14100.0,33.54,33.57,33.53,33.54,14100.0
2012-06-22 11:15:00,33.55,33.55,33.48,33.55,19800.0,33.55,33.55,33.48,33.55,19800.0
2012-06-22 11:20:00,33.55,33.57,33.46,33.46,11600.0,33.55,33.57,33.46,33.46,11600.0
2012-06-22 11:25:00,33.47,33.48,33.41,33.41,19700.0,33.47,33.48,33.41,33.41,19700.0
2012-06-22 11:30:00,33.42,33.52,33.41,33.52,15200.0,33.42,33.52,33.41,33.52,15200.0
2012-06-22 11:35:00,33.51,33.58,33.48,33.58,17200.0,33.51,33.58,33.48,33.58,17200.0
2012-06-22 11:40:00,33.59,33.63,33.59,33.63,24000.0,33.59,33.63,33.59,33.63,24000.0
2012-06-22 11:45:00,33.64,33.68,33.63,33.63,6400.0,33.64,33.68,33.63,33.63,6400.0
2012-06-22 11:50:00,33.63,33.67,33.61,33.62,33300.0,33.63,33.67,33.61,33.62,33300.0
2012-06-22 11:55:00,33.61,33.62,33.58,33.6,17700.0,33.61,33.62,33.58,33.6,17700.0
2012-06-22 12:00:00,33.61,33.65,33.57,33.64,53100.0,33.61,33.65,33.57,33.64,53100.0
2012-06-22 12:05:00,33.64,33.64,33.56,33.56,8600.0,33.64,33.64,33.56,33.56,8600.0
2012-06-22 12:10:00,33.57,33.62,33.57,33.6,13500.0,33.57,33.62,33.57,33.6,13500.0
2012-06-22 12:15:00,33.6,33.61,33.56,33.56,14300.0,33.6,33.61,33.56,33.56,14300.0
2012-06-22 12:20:00,33.57,33.57,33.44,33.44,11200.0,33.57,33.57,33.44,33.44,11200.0
2012-06-22 12:25:00,33.45,33.54,33.45,33.51,13200.0,33.45,33.54,33.45,33.51,13200.0
2012-06-22 12:30:00,33.53,33.56,33.5,33.56,9300.0,33.53,33.56,33.5,33.56,9300.0
2012-06-22 12:35:00,33.56,33.57,33.52,33.52,7500.0,33.56,33.57,33.52,33.52,7500.0
2012-06-22 12:40:00,33.52,33.6,33.52,33.6,10200.0,33.52,33.6,33.52,33.6,10200.0
2012-06-22 12:45:00,33.6,33.61,33.59,33.59,8800.0,33.6,33.61,33.59,33.59,8800.0
2012-06-22 12:50:00,33.58,33.62,33.57,33.6,7800.0,33.58,33.62,33.57,33.6,7800.0
2012-06-22 12:55:00,33.59,33.61,33.57,33.57,6000.0,33.59,33.61,33.57,33.57,6000.0
2012-06-22 13:00:00,33.58,33.6,33.54,33.54,12000.0,33.58,33.6,33.54,33.54,12000.0
2012-06-22 13:05:00,33.53,33.55,33.51,33.54,11000.0,33.53,33.55,33.51,33.54,11000.0
2012-06-22 13:10:00,33.54,33.57,33.53,33.57,5300.0,33.54,33.57,33.53,33.57,5300.0
2012-06-22 13:15:00,33.59,33.63,33.53,33.56,14900.0,33.59,33.63,33.53,33.56,14900.0
2012-06-22 13:20:00,33.56,33.56,33.47,33.47,10400.0,33.56,33.56,33.47,33.47,10400.0
2012-06-22 13:25:00,33.47,33.56,33.47,33.55,11900.0,33.47,33.56,33.47,33.55,11900.0
2012-06-22 13:30:00,33.55,33.56,33.53,33.56,8500.0,33.55,33.56,33.53,33.56,8500.0
2012-06-22 13:35:00,33.57,33.6,33.56,33.57,10200.0,33.57,33.6,33.56,33.57,10200.0
2012-06-22 13:40:00,33.57,33.57,33.54,33.54,7400.0,33.57,33.57,33.54,33.54,7400.0
2012-06-22 13:45:00,33.54,33.57,33.52,33.56,14000.0,33.54,33.57,33.52,33.56,14000.0
2012-06-22 13:50:00,33.56,33.59,33.55,33.59,12700.0,33.56,33.59,33.55,33.59,12700.0
2012-06-22 13:55:00,33.59,33.64,33.59,33.63,14300.0,33.59,33.64,33.59,33.63,14300.0
2012-06-22 14:00:00,33.64,33.71,33.64,33.71,14400.0,33.64,33.71,33.64,33.71,14400.0
2012-06-22 14:05:00,33.71,33.77,33.71,33.76,23600.0,33.71,33.77,33.71,33.76,23600.0
2012-06-22 14:10:00,33.76,33.76,33.74,33.75,6800.0,33.76,33.76,33.74,33.75,6800.0
2012-06-22 14:15:00,33.76,33.76,33.69,33.7,13000.0,33.76,33.76,33.69,33.7,13000.0
2012-06-22 14:20:00,33.7,33.72,33.7,33.71,8400.0,33.7,33.72,33.7,33.71,8400.0
2012-06-22 14:25:00,33.72,33.76,33.71,33.76,7900.0,33.72,33.76,33.71,33.76,7900.0
2012-06-22 14:30:00,33.76,33.77,33.74,33.77,10200.0,33.76,33.77,33.74,33.77,10200.0
2012-06-22 14:35:00,33.77,33.78,33.72,33.72,9500.0,33.77,33.78,33.72,33.72,9500.0
2012-06-22 14:40:00,33.73,33.76,33.72,33.76,16800.0,33.73,33.76,33.72,33.76,16800.0
2012-06-22 14:45:00,33.77,33.8,33.76,33.8,13500.0,33.77,33.8,33.76,33.8,13500.0
2012-06-22 14:50:00,33.8,33.84,33.79,33.81,14900.0,33.8,33.84,33.79,33.81,14900.0
2012-06-22 14:55:00,33.82,33.84,33.78,33.79,15600.0,33.82,33.84,33.78,33.79,15600.0
2012-06-22 15:00:00,33.78,33.79,33.7,33.7,14800.0,33.78,33.79,33.7,33.7,14800.0
2012-06-22 15:05:00,33.7,33.73,33.67,33.68,13100.0,33.7,33.73,33.67,33.68,13100.0
2012-06-22 15:10:00,33.68,33.79,33.67,33.78,13100.0,33.68,33.79,33.67,33.78,13100.0
2012-06-22 15:15:00,33.77,33.77,33.72,33.76,24400.0,33.77,33.77,33.72,33.76,24400.0
2012-06-22 15:20:00,33.76,33.79,33.76,33.77,40500.0,33.76,33.79,33.76,33.77,40500.0
2012-06-22 15:25:00,33.77,33.79,33.76,33.77,13900.0,33.77,33.79,33.76,33.77,13900.0
2012-06-22 15:30:00,33.77,33.85,33.77,33.81,33000.0,33.77,33.85,33.77,33.81,33000.0
2012-06-22 15:35:00,33.81,33.86,33.8,33.83,57500.0,33.81,33.86,33.8,33.83,57500.0
2012-06-22 15:40:00,33.83,33.86,33.83,33.84,48700.0,33.83,33.86,33.83,33.84,48700.0
2012-06-22 15:45:00,33.84,33.92,33.84,33.91,74100.0,33.84,33.92,33.84,33.91,74100.0
2012-06-22 15:50:00,33.9,33.91,33.85,33.85,91900.0,33.9,33.91,33.85,33.85,91900.0
2012-06-22 15:55:00,33.86,33.86,33.77,33.82,114100.0,33.86,33.86,33.77,33.82,114100.0
2012-06-25 09:30:00,33.26,33.43,32.9,32.9,35300.0,33.26,33.43,32.9,32.9,35300.0
2012-06-25 09:35:00,32.9,32.95,32.86,32.95,6200.0,32.9,32.95,32.86,32.95,6200.0
2012-06-25 09:40:00,32.94,33.02,32.87,32.99,23100.0,32.94,33.02,32.87,32.99,23100.0
2012-06-25 09:45:00,33.01,33.2,33.01,33.18,19500.0,33.01,33.2,33.01,33.18,19500.0
2012-06-25 09:50:00,33.18,33.18,33.09,33.1,12700.0,33.18,33.18,33.09,33.1,12700.0
2012-06-25 09:55:00,33.1,33.21,33.09,33.21,17000.0,33.1,33.21,33.09,33.21,17000.0
2012-06-25 10:00:00,33.22,33.27,33.05,33.07,14700.0,33.22,33.27,33.05,33.07,14700.0
2012-06-25 10:05:00,33.05,33.13,33.04,33.04,11800.0,33.05,33.13,33.04,33.04,11800.0
2012-06-25 10:10:00,33.05,33.08,33.0,33.05,24900.0,33.05,33.08,33.0,33.05,24900.0
2012-06-25 10:15:00,33.04,33.04,32.88,32.9,17800.0,33.04,33.04,32.88,32.9,17800.0
2012-06-25 10:20:00,32.91,32.91,32.8,32.85,15200.0,32.91,32.91,32.8,32.85,15200.0
2012-06-25 10:25:00,32.86,32.87,32.8,32.82,13800.0,32.86,32.87,32.8,32.82,13800.0
2012-06-25 10:30:00,32.82,32.92,32.82,32.91,16700.0,32.82,32.92,32.82,32.91,16700.0
2012-06-25 10:35:00,32.91,32.96,32.91,32.95,15100.0,32.91,32.96,32.91,32.95,15100.0
2012-06-25 10:40:00,32.94,32.95,32.88,32.93,14500.0,32.94,32.95,32.88,32.93,14500.0
2012-06-25 10:45:00,32.93,32.99,32.88,32.98,15700.0,32.93,32.99,32.88,32.98,15700.0
2012-06-25 10:50:00,32.96,33.07,32.96,33.07,17200.0,32.96,33.07,32.96,33.07,17200.0
2012-06-25 10:55:00,33.07,33.16,33.07,33.1,24000.0,33.07,33.16,33.07,33.1,24000.0
2012-06-25 11:00:00,33.09,33.12,33.08,33.1,26400.0,33.09,33.12,33.08,33.1,26400.0
2012-06-25 11:05:00,33.09,33.12,33.0,33.12,19400.0,33.09,33.12,33.0,33.12,19400.0
2012-06-25 11:10:00,33.11,33.11,33.05,33.05,7000.0,33.11,33.11,33.05,33.05,7000.0
2012-06-25 11:15:00,33.05,33.1,33.04,33.1,18700.0,33.05,33.1,33.04,33.1,18700.0
2012-06-25 11:20:00,33.11,33.21,33.11,33.21,20800.0,33.11,33.21,33.11,33.21,20800.0
2012-06-25 11:25:00,33.21,33.22,33.11,33.11,15000.0,33.21,33.22,33.11,33.11,15000.0
2012-06-25 11:30:00,33.12,33.12,32.98,32.98,12600.0,33.12,33.12,32.98,32.98,12600.0
2012-06-25 11:35:00,32.98,32.99,32.93,32.93,10800.0,32.98,32.99,32.93,32.93,10800.0
2012-06-25 11:40:00,32.93,33.0,32.91,32.99,13800.0,32.93,33.0,32.91,32.99,13800.0
2012-06-25 11:45:00,32.98,33.02,32.97,32.98,10100.0,32.98,33.02,32.97,32.98,10100.0
2012-06-25 11:50:00,32.98,32.99,32.93,32.98,11700.0,32.98,32.99,32.93,32.98,11700.0
2012-06-25 11:55:00,33.0,33.0,32.91,32.92,5600.0,33.0,33.0,32.91,32.92,5600.0
2012-06-25 12:00:00,32.93,32.94,32.88,32.94,8100.0,32.93,32.94,32.88,32.94,8100.0
2012-06-25 12:05:00,32.94,32.95,32.92,32.95,6600.0,32.94,32.95,32.92,32.95,6600.0
2012-06-25 12:10:00,32.95,32.95,32.92,32.92,12500.0,32.95,32.95,32.92,32.92,12500.0
2012-06-25 12:15:00,32.93,33.06,32.93,33.06,6600.0,32.93,33.06,32.93,33.06,6600.0
2012-06-25 12:20:00,33.09,33.09,33.06,33.06,4900.0,33.09,33.09,33.06,33.06,4900.0
2012-06-25 12:25:00,33.06,33.08,33.03,33.04,5700.0,33.06,33.08,33.03,33.04,5700.0
2012-06-25 12:30:00,33.02,33.03,33.02,33.03,3400.0,33.02,33.03,33.02,33.03,3400.0
2012-06-25 12:35:00,33.03,33.04,32.98,32.98,9500.0,33.03,33.04,32.98,32.98,9500.0
2012-06-25 12:40:00,32.99,33.02,32.99,33.01,7400.0,32.99,33.02,32.99,33.01,7400.0
2012-06-25 12:45:00,33.02,33.03,32.98,33.0,7500.0,33.02,33.03,32.98,33.0,7500.0
2012-06-25 12:50:00,32.99,33.0,32.99,32.99,4900.0,32.99,33.0,32.99,32.99,4900.0
2012-06-25 12:55:00,32.98,33.0,32.96,32.96,7200.0,32.98,33.0,32.96,32.96,7200.0
2012-06-25 13:00:00,32.95,32.95,32.9,32.9,5500.0,32.95,32.95,32.9,32.9,5500.0
2012-06-25 13:05:00,32.89,32.93,32.89,32.93,8700.0,32.89,32.93,32.89,32.93,8700.0
2012-06-25 13:10:00,32.9,32.92,32.89,32.91,7000.0,32.9,32.92,32.89,32.91,7000.0
2012-06-25 13:15:00,32.91,32.91,32.87,32.88,7800.0,32.91,32.91,32.87,32.88,7800.0
2012-06-25 13:20:00,32.89,32.96,32.89,32.93,8900.0,32.89,32.96,32.89,32.93,8900.0
2012-06-25 13:25:00,32.95,32.97,32.95,32.97,6500.0,32.95,32.97,32.95,32.97,6500.0
2012-06-25 13:30:00,32.96,33.04,32.96,33.02,12300.0,32.96,33.04,32.96,33.02,12300.0
2012-06-25 13:35:00,33.03,33.05,33.02,33.02,5200.0,33.03,33.05,33.02,33.02,5200.0
2012-06-25 13:40:00,33.02,33.02,32.94,32.94,12700.0,33.02,33.02,32.94,32.94,12700.0
2012-06-25 13:45:00,32.94,32.97,32.92,32.93,7100.0,32.94,32.97,32.92,32.93,7100.0
2012-06-25 13:50:00,32.93,32.95,32.93,32.94,1400.0,32.93,32.95,32.93,32.94,1400.0
2012-06-25 13:55:00,32.95,32.97,32.93,32.97,14700.0,32.95,32.97,32.93,32.97,14700.0
2012-06-25 14:00:00,32.98,33.04,32.98,32.99,13600.0,32.98,33.04,32.98,32.99,13600.0
2012-06-25 14:05:00,32.99,32.99,32.95,32.95,5100.0,32.99,32.99,32.95,32.95,5100.0
2012-06-25 14:10:00,32.96,32.99,32.96,32.97,10600.0,32.96,32.99,32.96,32.97,10600.0
2012-06-25 14:15:00,32.97,33.03,32.97,33.0,10200.0,32.97,33.03,32.97,33.0,10200.0
2012-06-25 14:20:00,33.0,33.02,32.98,32.99,12500.0,33.0,33.02,32.98,32.99,12500.0
2012-06-25 14:25:00,32.99,33.0,32.88,32.88,12000.0,32.99,33.0,32.88,32.88,12000.0
2012-06-25 14:30:00,32.88,32.88,32.77,32.77,39500.0,32.88,32.88,32.77,32.77,39500.0
2012-06-25 14:35:00,32.76,32.82,32.74,32.82,16600.0,32.76,32.82,32.74,32.82,16600.0
2012-06-25 14:40:00,32.82,32.83,32.75,32.75,17700.0,32.82,32.83,32.75,32.75,17700.0
2012-06-25 14:45:00,32.75,32.76,32.71,32.73,9000.0,32.75,32.76,32.71,32.73,9000.0
2012-06-25 14:50:00,32.73,32.79,32.71,32.78,13600.0,32.73,32.79,32.71,32.78,13600.0
2012-06-25 14:55:00,32.78,32.79,32.72,32.73,5100.0,32.78,32.79,32.72,32.73,5100.0
2012-06-25 15:00:00,32.73,32.76,32.71,32.75,10200.0,32.73,32.76,32.71,32.75,10200.0
2012-06-25 15:05:00,32.75,32.88,32.75,32.86,21600.0,32.75,32.88,32.75,32.86,21600.0
2012-06-25 15:10:00,32.86,32.95,32.86,32.95,16200.0,32.86,32.95,32.86,32.95,16200.0
2012-06-25 15:15:00,32.94,32.95,32.86,32.92,13600.0,32.94,32.95,32.86,32.92,13600.0
2012-06-25 15:20:00,32.93,33.0,32.91,33.0,22700.0,32.93,33.0,32.91,33.0,22700.0
2012-06-25 15:25:00,33.01,33.04,32.96,32.98,24200.0,33.01,33.04,32.96,32.98,24200.0
2012-06-25 15:30:00,32.99,32.99,32.92,32.92,29900.0,32.99,32.99,32.92,32.92,29900.0
2012-06-25 15:35:00,32.92,32.99,32.92,32.98,20900.0,32.92,32.99,32.92,32.98,20900.0
2012-06-25 15:40:00,32.99,33.04,32.89,32.93,31300.0,32.99,33.04,32.89,32.93,31300.0
2012-06-25 15:45:00,32.93,32.97,32.92,32.93,27100.0,32.93,32.97,32.92,32.93,27100.0
2012-06-25 15:50:00,32.92,32.92,32.77,32.85,112000.0,32.92,32.92,32.77,32.85,112000.0
2012-06-25 15:55:00,32.84,32.86,32.8,32.8,143000.0,32.84,32.86,32.8,32.8,143000.0
2012-06-26 09:30:00,32.96,32.96,32.75,32.82,21000.0,32.96,32.96,32.75,32.82,21000.0
2012-06-26 09:35:00,32.81,33.09,32.79,33.07,19700.0,32.81,33.09,32.79,33.07,19700.0
2012-06-26 09:40:00,33.07,33.15,33.03,33.03,7700.0,33.07,33.15,33.03,33.03,7700.0
2012-06-26 09:45:00,33.03,33.05,32.94,32.94,10200.0,33.03,33.05,32.94,32.94,10200.0
2012-06-26 09:50:00,32.94,32.94,32.73,32.74,42000.0,32.94,32.94,32.73,32.74,42000.0
2012-06-26 09:55:00,32.75,32.75,32.66,32.67,23300.0,32.75,32.75,32.66,32.67,23300.0
2012-06-26 10:00:00,32.67,32.93,32.65,32.93,36400.0,32.67,32.93,32.65,32.93,36400.0
2012-06-26 10:05:00,32.94,33.09,32.92,32.97,22900.0,32.94,33.09,32.92,32.97,22900.0
2012-06-26 10:10:00,32.99,32.99,32.83,32.83,11600.0,32.99,32.99,32.83,32.83,11600.0
2012-06-26 10:15:00,32.82,32.82,32.61,32.62,20500.0,32.82,32.82,32.61,32.62,20500.0
2012-06-26 10:20:00,32.61,32.61,32.56,32.58,32000.0,32.61,32.61,32.56,32.58,32000.0
2012-06-26 10:25:00,32.58,32.65,32.58,32.65,28200.0,32.58,32.65,32.58,32.65,28200.0
2012-06-26 10:30:00,32.65,32.77,32.62,32.77,18100.0,32.65,32.77,32.62,32.77,18100.0
2012-06-26 10:35:00,32.76,32.88,32.74,32.87,13100.0,32.76,32.88,32.74,32.87,13100.0
2012-06-26 10:40:00,32.88,32.88,32.82,32.83,9700.0,32.88,32.88,32.82,32.83,9700.0
2012-06-26 10:45:00,32.83,32.83,32.73,32.74,10900.0,32.83,32.83,32.73,32.74,10900.0
2012-06-26 10:50:00,32.75,32.78,32.66,32.77,16600.0,32.75,32.78,32.66,32.77,16600.0
2012-06-26 10:55:00,32.77,32.84,32.77,32.8,12500.0,32.77,32.84,32.77,32.8,12500.0
2012-06-26 11:00:00,32.79,32.95,32.79,32.85,28600.0,32.79,32.95,32.79,32.85,28600.0
2012-06-26 11:05:00,32.85,32.86,32.62,32.67,20200.0,32.85,32.86,32.62,32.67,20200.0
2012-06-26 11:10:00,32.65,32.66,32.57,32.65,11400.0,32.65,32.66,32.57,32.65,11400.0
2012-06-26 11:15:00,32.65,32.69,32.6,32.67,13000.0,32.65,32.69,32.6,32.67,13000.0
2012-06-26 11:20:00,32.68,32.78,32.67,32.75,13000.0,32.68,32.78,32.67,32.75,13000.0
2012-06-26 11:25:00,32.76,32.84,32.75,32.81,9800.0,32.76,32.84,32.75,32.81,9800.0
2012-06-26 11:30:00,32.81,32.88,32.8,32.82,16000.0,32.81,32.88,32.8,32.82,16000.0
2012-06-26 11:35:00,32.83,32.87,32.79,32.8,18000.0,32.83,32.87,32.79,32.8,18000.0
2012-06-26 11:40:00,32.79,32.8,32.75,32.77,5300.0,32.79,32.8,32.75,32.77,5300.0
2012-06-26 11:45:00,32.76,32.82,32.76,32.81,9400.0,32.76,32.82,32.76,32.81,9400.0
2012-06-26 11:50:00,32.81,32.85,32.8,32.82,37400.0,32.81,32.85,32.8,32.82,37400.0
2012-06-26 11:55:00,32.82,32.82,32.76,32.76,10300.0,32.82,32.82,32.76,32.76,10300.0
2012-06-26 12:00:00,32.77,32.87,32.77,32.86,8400.0,32.77,32.87,32.77,32.86,8400.0
2012-06-26 12:05:00,32.86,32.93,32.85,32.85,7900.0,32.86,32.93,32.85,32.85,7900.0
2012-06-26 12:10:00,32.87,32.93,32.85,32.85,9300.0,32.87,32.93,32.85,32.85,9300.0
2012-06-26 12:15:00,32.85,32.87,32.84,32.85,7900.0,32.85,32.87,32.84,32.85,7900.0
2012-06-26 12:20:00,32.85,32.87,32.83,32.87,6000.0,32.85,32.87,32.83,32.87,6000.0
2012-06-26 12:25:00,32.88,32.88,32.84,32.87,3500.0,32.88,32.88,32.84,32.87,3500.0
2012-06-26 12:30:00,32.88,32.94,32.88,32.93,6800.0,32.88,32.94,32.88,32.93,6800.0
2012-06-26 12:35:00,32.93,32.93,32.91,32.93,19000.0,32.93,32.93,32.91,32.93,19000.0
2012-06-26 12:40:00,32.94,33.01,32.93,33.01,11500.0,32.94,33.01,32.93,33.01,11500.0
2012-06-26 12:45:00,33.01,33.04,32.98,33.01,12000.0,33.01,33.04,32.98,33.01,12000.0
2012-06-26 12:50:00,33.01,33.02,32.96,32.99,4100.0,33.01,33.02,32.96,32.99,4100.0
2012-06-26 12:55:00,33.0,33.0,32.9,32.91,4400.0,33.0,33.0,32.9,32.91,4400.0
2012-06-26 13:00:00,32.93,32.97,32.92,32.96,6900.0,32.93,32.97,32.92,32.96,6900.0
2012-06-26 13:05:00,32.95,32.96,32.93,32.96,3600.0,32.95,32.96,32.93,32.96,3600.0
2012-06-26 13:10:00,32.96,33.04,32.95,33.0,12000.0,32.96,33.04,32.95,33.0,12000.0
2012-06-26 13:15:00,32.98,33.0,32.98,32.98,4100.0,32.98,33.0,32.98,32.98,4100.0
2012-06-26 13:20:00,32.98,33.01,32.98,33.01,6100.0,32.98,33.01,32.98,33.01,6100.0
2012-06-26 13:25:00,33.01,33.02,33.0,33.02,6200.0,33.01,33.02,33.0,33.02,6200.0
2012-06-26 13:30:00,33.02,33.02,32.94,32.96,12400.0,33.02,33.02,32.94,32.96,12400.0
2012-06-26 13:35:00,32.96,33.04,32.95,33.03,7800.0,32.96,33.04,32.95,33.03,7800.0
2012-06-26 13:40:00,33.04,33.06,33.01,33.03,9800.0,33.04,33.06,33.01,33.03,9800.0
2012-06-26 13:45:00,33.03,33.05,33.01,33.04,14200.0,33.03,33.05,33.01,33.04,14200.0
2012-06-26 13:50:00,33.06,33.11,33.05,33.08,10700.0,33.06,33.11,33.05,33.08,10700.0
2012-06-26 13:55:00,33.07,33.08,33.05,33.06,6300.0,33.07,33.08,33.05,33.06,6300.0
2012-06-26 14:00:00,33.07,33.15,33.07,33.07,13500.0,33.07,33.15,33.07,33.07,13500.0
2012-06-26 14:05:00,33.07,33.16,33.07,33.14,9100.0,33.07,33.16,33.07,33.14,9100.0
2012-06-26 14:10:00,33.14,33.18,33.14,33.16,10800.0,33.14,33.18,33.14,33.16,10800.0
2012-06-26 14:15:00,33.16,33.23,33.15,33.23,10500.0,33.16,33.23,33.15,33.23,10500.0
2012-06-26 14:20:00,33.22,33.26,33.21,33.25,10700.0,33.22,33.26,33.21,33.25,10700.0
2012-06-26 14:25:00,33.25,33.26,33.22,33.25,11500.0,33.25,33.26,33.22,33.25,11500.0
2012-06-26 14:30:00,33.26,33.27,33.18,33.23,18900.0,33.26,33.27,33.18,33.23,18900.0
2012-06-26 14:35:00,33.23,33.24,33.15,33.19,11800.0,33.23,33.24,33.15,33.19,11800.0
2012-06-26 14:40:00,33.19,33.23,33.18,33.22,9400.0,33.19,33.23,33.18,33.22,9400.0
2012-06-26 14:45:00,33.22,33.24,33.18,33.18,13400.0,33.22,33.24,33.18,33.18,13400.0
2012-06-26 14:50:00,33.18,33.18,33.07,33.09,25700.0,33.18,33.18,33.07,33.09,25700.0
2012-06-26 14:55:00,33.07,33.17,33.07,33.16,14100.0,33.07,33.17,33.07,33.16,14100.0
2012-06-26 15:00:00,33.15,33.19,33.13,33.17,13300.0,33.15,33.19,33.13,33.17,13300.0
2012-06-26 15:05:00,33.16,33.18,33.11,33.14,14100.0,33.16,33.18,33.11,33.14,14100.0
2012-06-26 15:10:00,33.13,33.16,33.09,33.1,12500.0,33.13,33.16,33.09,33.1,12500.0
2012-06-26 15:15:00,33.1,33.17,33.08,33.09,20900.0,33.1,33.17,33.08,33.09,20900.0
2012-06-26 15:20:00,33.1,33.13,33.1,33.12,9600.0,33.1,33.13,33.1,33.12,9600.0
2012-06-26 15:25:00,33.13,33.13,33.0,33.09,21900.0,33.13,33.13,33.0,33.09,21900.0
2012-06-26 15:30:00,33.09,33.11,33.07,33.1,27400.0,33.09,33.11,33.07,33.1,27400.0
2012-06-26 15:35:00,33.1,33.17,33.09,33.11,23000.0,33.1,33.17,33.09,33.11,23000.0
2012-06-26 15:40:00,33.11,33.13,33.08,33.11,37800.0,33.11,33.13,33.08,33.11,37800.0
2012-06-26 15:45:00,33.11,33.11,33.03,33.07,30000.0,33.11,33.11,33.03,33.07,30000.0
2012-06-26 15:50:00,33.07,33.07,32.95,32.99,55900.0,33.07,33.07,32.95,32.99,55900.0
2012-06-26 15:55:00,32.99,32.99,32.94,32.94,97300.0,32.99,32.99,32.94,32.94,97300.0
2012-06-27 09:30:00,33.29,33.3,32.81,33.27,30400.0,33.29,33.3,32.81,33.27,30400.0
2012-06-27 09:35:00,33.26,33.3,33.17,33.26,16300.0,33.26,33.3,33.17,33.26,16300.0
2012-06-27 09:40:00,33.25,33.27,33.1,33.18,15700.0,33.25,33.27,33.1,33.18,15700.0
2012-06-27 09:45:00,33.19,33.19,32.94,33.0,23700.0,33.19,33.19,32.94,33.0,23700.0
2012-06-27 09:50:00,33.0,33.12,32.96,33.11,7600.0,33.0,33.12,32.96,33.11,7600.0
2012-06-27 09:55:00,33.11,33.14,33.03,33.14,13800.0,33.11,33.14,33.03,33.14,13800.0
2012-06-27 10:00:00,33.15,33.19,33.07,33.18,16300.0,33.15,33.19,33.07,33.18,16300.0
2012-06-27 10:05:00,33.17,33.34,33.16,33.33,18900.0,33.17,33.34,33.16,33.33,18900.0
2012-06-27 10:10:00,33.33,33.49,33.32,33.42,17700.0,33.33,33.49,33.32,33.42,17700.0
2012-06-27 10:15:00,33.42,33.47,33.33,33.42,13700.0,33.42,33.47,33.33,33.42,13700.0
2012-06-27 10:20:00,33.43,33.51,33.35,33.35,27400.0,33.43,33.51,33.35,33.35,27400.0
2012-06-27 10:25:00,33.36,33.38,33.3,33.31,10100.0,33.36,33.38,33.3,33.31,10100.0
2012-06-27 10:30:00,33.31,33.34,33.25,33.26,13300.0,33.31,33.34,33.25,33.26,13300.0
2012-06-27 10:35:00,33.27,33.3,33.24,33.3,11900.0,33.27,33.3,33.24,33.3,11900.0
2012-06-27 10:40:00,33.29,33.29,33.21,33.25,10700.0,33.29,33.29,33.21,33.25,10700.0
2012-06-27 10:45:00,33.24,33.26,33.18,33.21,8700.0,33.24,33.26,33.18,33.21,8700.0
2012-06-27 10:50:00,33.21,33.21,33.16,33.19,7400.0,33.21,33.21,33.16,33.19,7400.0
2012-06-27 10:55:00,33.19,33.3,33.16,33.28,22500.0,33.19,33.3,33.16,33.28,22500.0
2012-06-27 11:00:00,33.29,33.35,33.29,33.35,9200.0,33.29,33.35,33.29,33.35,9200.0
2012-06-27 11:05:00,33.35,33.39,33.35,33.35,8700.0,33.35,33.39,33.35,33.35,8700.0
2012-06-27 11:10:00,33.35,33.35,33.24,33.24,6700.0,33.35,33.35,33.24,33.24,6700.0
2012-06-27 11:15:00,33.23,33.24,33.2,33.24,16000.0,33.23,33.24,33.2,33.24,16000.0
2012-06-27 11:20:00,33.23,33.29,33.21,33.28,10500.0,33.23,33.29,33.21,33.28,10500.0
2012-06-27 11:25:00,33.27,33.27,33.21,33.25,8400.0,33.27,33.27,33.21,33.25,8400.0
2012-06-27 11:30:00,33.25,33.34,33.25,33.33,10000.0,33.25,33.34,33.25,33.33,10000.0
2012-06-27 11:35:00,33.31,33.4,33.31,33.36,8800.0,33.31,33.4,33.31,33.36,8800.0
2012-06-27 11:40:00,33.36,33.44,33.35,33.37,13500.0,33.36,33.44,33.35,33.37,13500.0
2012-06-27 11:45:00,33.36,33.37,33.3,33.3,5500.0,33.36,33.37,33.3,33.3,5500.0
2012-06-27 11:50:00,33.32,33.32,33.27,33.3,5800.0,33.32,33.32,33.27,33.3,5800.0
2012-06-27 11:55:00,33.3,33.33,33.28,33.3,5400.0,33.3,33.33,33.28,33.3,5400.0
2012-06-27 12:00:00,33.31,33.35,33.31,33.34,6100.0,33.31,33.35,33.31,33.34,6100.0
2012-06-27 12:05:00,33.35,33.48,33.35,33.45,26300.0,33.35,33.48,33.35,33.45,26300.0
2012-06-27 12:10:00,33.45,33.47,33.41,33.42,8100.0,33.45,33.47,33.41,33.42,8100.0
2012-06-27 12:15:00,33.41,33.42,33.38,33.42,5800.0,33.41,33.42,33.38,33.42,5800.0
2012-06-27 12:20:00,33.41,33.43,33.4,33.4,4000.0,33.41,33.43,33.4,33.4,4000.0
2012-06-27 12:25:00,33.4,33.5,33.4,33.47,9300.0,33.4,33.5,33.4,33.47,9300.0
2012-06-27 12:30:00,33.49,33.49,33.39,33.41,11300.0,33.49,33.49,33.39,33.41,11300.0
2012-06-27 12:35:00,33.42,33.47,33.42,33.46,2700.0,33.42,33.47,33.42,33.46,2700.0
2012-06-27 12:40:00,33.46,33.52,33.45,33.49,10300.0,33.46,33.52,33.45,33.49,10300.0
2012-06-27 12:45:00,33.49,33.5,33.44,33.44,4700.0,33.49,33.5,33.44,33.44,4700.0
2012-06-27 12:50:00,33.44,33.51,33.44,33.5,7800.0,33.44,33.51,33.44,33.5,7800.0
2012-06-27 12:55:00,33.5,33.5,33.48,33.5,4700.0,33.5,33.5,33.48,33.5,4700.0
2012-06-27 13:00:00,33.49,33.58,33.49,33.57,18100.0,33.49,33.58,33.49,33.57,18100.0
2012-06-27 13:05:00,33.58,33.6,33.53,33.6,15900.0,33.58,33.6,33.53,33.6,15900.0
2012-06-27 13:10:00,33.6,33.64,33.6,33.63,12700.0,33.6,33.64,33.6,33.63,12700.0
2012-06-27 13:15:00,33.62,33.63,33.59,33.63,18700.0,33.62,33.63,33.59,33.63,18700.0
2012-06-27 13:20:00,33.64,33.65,33.58,33.59,20700.0,33.64,33.65,33.58,33.59,20700.0
2012-06-27 13:25:00,33.59,33.59,33.56,33.56,15100.0,33.59,33.59,33.56,33.56,15100.0
2012-06-27 13:30:00,33.56,33.56,33.42,33.44,33500.0,33.56,33.56,33.42,33.44,33500.0
2012-06-27 13:35:00,33.44,33.44,33.41,33.43,23700.0,33.44,33.44,33.41,33.43,23700.0
2012-06-27 13:40:00,33.43,33.44,33.42,33.42,5900.0,33.43,33.44,33.42,33.42,5900.0
2012-06-27 13:45:00,33.41,33.41,33.36,33.39,5800.0,33.41,33.41,33.36,33.39,5800.0
2012-06-27 13:50:00,33.38,33.39,33.29,33.29,7700.0,33.38,33.39,33.29,33.29,7700.0
2012-06-27 13:55:00,33.3,33.38,33.3,33.36,5800.0,33.3,33.38,33.3,33.36,5800.0
2012-06-27 14:00:00,33.35,33.37,33.3,33.31,5200.0,33.35,33.37,33.3,33.31,5200.0
2012-06-27 14:05:00,33.31,33.31,33.26,33.31,12100.0,33.31,33.31,33.26,33.31,12100.0
2012-06-27 14:10:00,33.31,33.32,33.28,33.29,9000.0,33.31,33.32,33.28,33.29,9000.0
2012-06-27 14:15:00,33.28,33.31,33.26,33.26,15600.0,33.28,33.31,33.26,33.26,15600.0
2012-06-27 14:20:00,33.27,33.32,33.27,33.31,7900.0,33.27,33.32,33.27,33.31,7900.0
2012-06-27 14:25:00,33.31,33.31,33.28,33.29,11100.0,33.31,33.31,33.28,33.29,11100.0
2012-06-27 14:30:00,33.29,33.37,33.26,33.37,8500.0,33.29,33.37,33.26,33.37,8500.0
2012-06-27 14:35:00,33.37,33.37,33.31,33.31,7100.0,33.37,33.37,33.31,33.31,7100.0
2012-06-27 14:40:00,33.31,33.36,33.3,33.35,8100.0,33.31,33.36,33.3,33.35,8100.0
2012-06-27 14:45:00,33.34,33.41,33.34,33.38,50400.0,33.34,33.41,33.34,33.38,50400.0
2012-06-27 14:50:00,33.37,33.41,33.37,33.38,12700.0,33.37,33.41,33.37,33.38,12700.0
2012-06-27 14:55:00,33.38,33.38,33.33,33.35,17700.0,33.38,33.38,33.33,33.35,17700.0
2012-06-27 15:00:00,33.36,33.38,33.34,33.36,25500.0,33.36,33.38,33.34,33.36,25500.0
2012-06-27 15:05:00,33.36,33.44,33.36,33.41,20900.0,33.36,33.44,33.36,33.41,20900.0
2012-06-27 15:10:00,33.42,33.53,33.42,33.51,17300.0,33.42,33.53,33.42,33.51,17300.0
2012-06-27 15:15:00,33.52,33.56,33.51,33.53,12000.0,33.52,33.56,33.51,33.53,12000.0
2012-06-27 15:20:00,33.54,33.61,33.54,33.57,24200.0,33.54,33.61,33.54,33.57,24200.0
2012-06-27 15:25:00,33.58,33.63,33.56,33.59,12900.0,33.58,33.63,33.56,33.59,12900.0
2012-06-27 15:30:00,33.59,33.61,33.55,33.61,12900.0,33.59,33.61,33.55,33.61,12900.0
2012-06-27 15:35:00,33.59,33.66,33.55,33.65,19500.0,33.59,33.66,33.55,33.65,19500.0
2012-06-27 15:40:00,33.65,33.74,33.64,33.7,44400.0,33.65,33.74,33.64,33.7,44400.0
2012-06-27 15:45:00,33.68,33.7,33.6,33.61,66600.0,33.68,33.7,33.6,33.61,66600.0
2012-06-27 15:50:00,33.61,33.61,33.52,33.52,37600.0,33.61,33.61,33.52,33.52,37600.0
2012-06-27 15:55:00,33.52,33.56,33.5,33.56,68700.0,33.52,33.56,33.5,33.56,68700.0
2012-06-28 09:30:00,33.13,33.54,32.73,32.91,38600.0,33.13,33.54,32.73,32.91,38600.0
2012-06-28 09:35:00,32.87,32.93,32.86,32.93,8700.0,32.87,32.93,32.86,32.93,8700.0
2012-06-28 09:40:00,32.94,33.0,32.91,32.93,15300.0,32.94,33.0,32.91,32.93,15300.0
2012-06-28 09:45:00,32.97,33.22,32.97,33.15,15700.0,32.97,33.22,32.97,33.15,15700.0
2012-06-28 09:50:00,33.14,33.3,33.07,33.29,10000.0,33.14,33.3,33.07,33.29,10000.0
2012-06-28 09:55:00,33.28,33.33,33.17,33.25,12600.0,33.28,33.33,33.17,33.25,12600.0
2012-06-28 10:00:00,33.26,33.28,33.19,33.26,8000.0,33.26,33.28,33.19,33.26,8000.0
2012-06-28 10:05:00,33.28,33.29,32.98,33.08,21400.0,33.28,33.29,32.98,33.08,21400.0
2012-06-28 10:10:00,33.1,33.19,33.03,33.03,11400.0,33.1,33.19,33.03,33.03,11400.0
2012-06-28 10:15:00,33.03,33.15,32.96,33.14,12500.0,33.03,33.15,32.96,33.14,12500.0
2012-06-28 10:20:00,33.15,33.24,33.15,33.21,8600.0,33.15,33.24,33.15,33.21,8600.0
2012-06-28 10:25:00,33.21,33.21,33.01,33.01,9700.0,33.21,33.21,33.01,33.01,9700.0
2012-06-28 10:30:00,32.98,32.98,32.9,32.9,9000.0,32.98,32.98,32.9,32.9,9000.0
2012-06-28 10:35:00,32.91,32.91,32.64,32.69,33600.0,32.91,32.91,32.64,32.69,33600.0
2012-06-28 10:40:00,32.69,32.7,32.64,32.7,12200.0,32.69,32.7,32.64,32.7,12200.0
2012-06-28 10:45:00,32.71,32.76,32.66,32.72,9800.0,32.71,32.76,32.66,32.72,9800.0
2012-06-28 10:50:00,32.73,32.74,32.69,32.69,34000.0,32.73,32.74,32.69,32.69,34000.0
2012-06-28 10:55:00,32.67,32.71,32.66,32.7,8500.0,32.67,32.71,32.66,32.7,8500.0
2012-06-28 11:00:00,32.7,32.7,32.62,32.63,13000.0,32.7,32.7,32.62,32.63,13000.0
2012-06-28 11:05:00,32.63,32.65,32.62,32.62,13900.0,32.63,32.65,32.62,32.62,13900.0
2012-06-28 11:10:00,32.63,32.63,32.57,32.61,14800.0,32.63,32.63,32.57,32.61,14800.0
2012-06-28 11:15:00,32.6,32.6,32.52,32.54,19600.0,32.6,32.6,32.52,32.54,19600.0
2012-06-28 11:20:00,32.55,32.61,32.55,32.6,10000.0,32.55,32.61,32.55,32.6,10000.0
2012-06-28 11:25:00,32.6,32.67,32.6,32.63,17800.0,32.6,32.67,32.6,32.63,17800.0
2012-06-28 11:30:00,32.64,32.7,32.64,32.67,15400.0,32.64,32.7,32.64,32.67,15400.0
2012-06-28 11:35:00,32.66,32.7,32.64,32.67,10300.0,32.66,32.7,32.64,32.67,10300.0
2012-06-28 11:40:00,32.67,32.67,32.61,32.65,9000.0,32.67,32.67,32.61,32.65,9000.0
2012-06-28 11:45:00,32.64,32.64,32.56,32.56,17300.0,32.64,32.64,32.56,32.56,17300.0
2012-06-28 11:50:00,32.56,32.58,32.53,32.53,11000.0,32.56,32.58,32.53,32.53,11000.0
2012-06-28 11:55:00,32.52,32.58,32.52,32.56,10100.0,32.52,32.58,32.52,32.56,10100.0
2012-06-28 12:00:00,32.56,32.62,32.56,32.6,9400.0,32.56,32.62,32.56,32.6,9400.0
2012-06-28 12:05:00,32.61,32.62,32.54,32.55,18200.0,32.61,32.62,32.54,32.55,18200.0
2012-06-28 12:10:00,32.58,32.61,32.56,32.57,9300.0,32.58,32.61,32.56,32.57,9300.0
2012-06-28 12:15:00,32.57,32.57,32.45,32.45,8400.0,32.57,32.57,32.45,32.45,8400.0
2012-06-28 12:20:00,32.46,32.51,32.4,32.42,18700.0,32.46,32.51,32.4,32.42,18700.0
2012-06-28 12:25:00,32.42,32.44,32.42,32.44,4700.0,32.42,32.44,32.42,32.44,4700.0
2012-06-28 12:30:00,32.43,32.43,32.34,32.34,9000.0,32.43,32.43,32.34,32.34,9000.0
2012-06-28 12:35:00,32.34,32.35,32.32,32.34,4500.0,32.34,32.35,32.32,32.34,4500.0
2012-06-28 12:40:00,32.34,32.34,32.29,32.29,8800.0,32.34,32.34,32.29,32.29,8800.0
2012-06-28 12:45:00,32.29,32.29,32.25,32.27,8500.0,32.29,32.29,32.25,32.27,8500.0
2012-06-28 12:50:00,32.28,32.36,32.28,32.35,7000.0,32.28,32.36,32.28,32.35,7000.0
2012-06-28 12:55:00,32.35,32.35,32.31,32.32,10300.0,32.35,32.35,32.31,32.32,10300.0
2012-06-28 13:00:00,32.33,32.33,32.26,32.29,12700.0,32.33,32.33,32.26,32.29,12700.0
2012-06-28 13:05:00,32.29,32.35,32.29,32.35,6200.0,32.29,32.35,32.29,32.35,6200.0
2012-06-28 13:10:00,32.34,32.34,32.3,32.33,6600.0,32.34,32.34,32.3,32.33,6600.0
2012-06-28 13:15:00,32.33,32.33,32.26,32.26,7600.0,32.33,32.33,32.26,32.26,7600.0
2012-06-28 13:20:00,32.27,32.32,32.26,32.3,36700.0,32.27,32.32,32.26,32.3,36700.0
2012-06-28 13:25:00,32.3,32.34,32.28,32.3,21300.0,32.3,32.34,32.28,32.3,21300.0
2012-06-28 13:30:00,32.3,32.31,32.26,32.3,36900.0,32.3,32.31,32.26,32.3,36900.0
2012-06-28 13:35:00,32.3,32.31,32.29,32.3,26500.0,32.3,32.31,32.29,32.3,26500.0
2012-06-28 13:40:00,32.29,32.35,32.28,32.32,24900.0,32.29,32.35,32.28,32.32,24900.0
2012-06-28 13:45:00,32.33,32.33,32.28,32.29,7900.0,32.33,32.33,32.28,32.29,7900.0
2012-06-28 13:50:00,32.29,32.33,32.27,32.27,12400.0,32.29,32.33,32.27,32.27,12400.0
2012-06-28 13:55:00,32.26,32.39,32.26,32.37,9700.0,32.26,32.39,32.26,32.37,9700.0
2012-06-28 14:00:00,32.38,32.39,32.36,32.37,6000.0,32.38,32.39,32.36,32.37,6000.0
2012-06-28 14:05:00,32.37,32.37,32.29,32.29,10500.0,32.37,32.37,32.29,32.29,10500.0
2012-06-28 14:10:00,32.3,32.32,32.28,32.32,10700.0,32.3,32.32,32.28,32.32,10700.0
2012-06-28 14:15:00,32.32,32.32,32.24,32.31,22200.0,32.32,32.32,32.24,32.31,22200.0
2012-06-28 14:20:00,32.31,32.32,32.26,32.28,19900.0,32.31,32.32,32.26,32.28,19900.0
2012-06-28 14:25:00,32.27,32.32,32.27,32.32,8900.0,32.27,32.32,32.27,32.32,8900.0
2012-06-28 14:30:00,32.31,32.33,32.26,32.3,18700.0,32.31,32.33,32.26,32.3,18700.0
2012-06-28 14:35:00,32.31,32.34,32.29,32.29,14100.0,32.31,32.34,32.29,32.29,14100.0
2012-06-28 14:40:00,32.29,32.33,32.28,32.33,13800.0,32.29,32.33,32.28,32.33,13800.0
2012-06-28 14:45:00,32.33,32.36,32.3,32.33,11700.0,32.33,32.36,32.3,32.33,11700.0
2012-06-28 14:50:00,32.33,32.34,32.3,32.34,11200.0,32.33,32.34,32.3,32.34,11200.0
2012-06-28 14:55:00,32.34,32.38,32.33,32.37,13700.0,32.34,32.38,32.33,32.37,13700.0
2012-06-28 15:00:00,32.36,32.42,32.36,32.39,9800.0,32.36,32.42,32.36,32.39,9800.0
2012-06-28 15:05:00,32.39,32.47,32.38,32.45,15300.0,32.39,32.47,32.38,32.45,15300.0
2012-06-28 15:10:00,32.44,32.45,32.39,32.41,8000.0,32.44,32.45,32.39,32.41,8000.0
2012-06-28 15:15:00,32.4,32.45,32.4,32.43,12100.0,32.4,32.45,32.4,32.43,12100.0
2012-06-28 15:20:00,32.43,32.51,32.42,32.48,19400.0,32.43,32.51,32.42,32.48,19400.0
2012-06-28 15:25:00,32.48,32.51,32.43,32.51,21100.0,32.48,32.51,32.43,32.51,21100.0
2012-06-28 15:30:00,32.51,32.72,32.49,32.61,50400.0,32.51,32.72,32.49,32.61,50400.0
2012-06-28 15:35:00,32.63,32.83,32.62,32.78,39500.0,32.63,32.83,32.62,32.78,39500.0
2012-06-28 15:40:00,32.79,32.83,32.66,32.7,47000.0,32.79,32.83,32.66,32.7,47000.0
2012-06-28 15:45:00,32.7,32.85,32.7,32.8,52300.0,32.7,32.85,32.7,32.8,52300.0
2012-06-28 15:50:00,32.81,32.88,32.79,32.79,137900.0,32.81,32.88,32.79,32.79,137900.0
2012-06-28 15:55:00,32.8,32.88,32.79,32.81,101600.0,32.8,32.88,32.79,32.81,101600.0
2012-06-29 09:30:00,33.61,34.22,33.51,34.06,79300.0,33.61,34.22,33.51,34.06,79300.0
2012-06-29 09:35:00,34.06,34.06,33.87,33.91,31200.0,34.06,34.06,33.87,33.91,31200.0
2012-06-29 09:40:00,33.95,34.16,33.92,34.11,29600.0,33.95,34.16,33.92,34.11,29600.0
2012-06-29 09:45:00,34.06,34.22,34.06,34.14,26100.0,34.06,34.22,34.06,34.14,26100.0
2012-06-29 09:50:00,34.15,34.26,34.15,34.17,22800.0,34.15,34.26,34.15,34.17,22800.0
2012-06-29 09:55:00,34.15,34.3,34.11,34.28,16200.0,34.15,34.3,34.11,34.28,16200.0
2012-06-29 10:00:00,34.3,34.44,34.3,34.37,38500.0,34.3,34.44,34.3,34.37,38500.0
2012-06-29 10:05:00,34.38,34.4,34.33,34.37,17900.0,34.38,34.4,34.33,34.37,17900.0
2012-06-29 10:10:00,34.38,34.45,34.34,34.34,20800.0,34.38,34.45,34.34,34.34,20800.0
2012-06-29 10:15:00,34.35,34.49,34.34,34.47,42600.0,34.35,34.49,34.34,34.47,42600.0
2012-06-29 10:20:00,34.46,34.51,34.39,34.42,24700.0,34.46,34.51,34.39,34.42,24700.0
2012-06-29 10:25:00,34.4,34.41,34.35,34.38,23400.0,34.4,34.41,34.35,34.38,23400.0
2012-06-29 10:30:00,34.38,34.53,34.35,34.5,21600.0,34.38,34.53,34.35,34.5,21600.0
2012-06-29 10:35:00,34.48,34.48,34.37,34.42,13700.0,34.48,34.48,34.37,34.42,13700.0
2012-06-29 10:40:00,34.43,34.45,34.36,34.39,25600.0,34.43,34.45,34.36,34.39,25600.0
2012-06-29 10:45:00,34.4,34.43,34.29,34.29,40400.0,34.4,34.43,34.29,34.29,40400.0
2012-06-29 10:50:00,34.29,34.3,34.22,34.26,20500.0,34.29,34.3,34.22,34.26,20500.0
2012-06-29 10:55:00,34.26,34.38,34.26,34.38,12400.0,34.26,34.38,34.26,34.38,12400.0
2012-06-29 11:00:00,34.36,34.37,34.28,34.3,61400.0,34.36,34.37,34.28,34.3,61400.0
2012-06-29 11:05:00,34.3,34.36,34.28,34.32,26800.0,34.3,34.36,34.28,34.32,26800.0
2012-06-29 11:10:00,34.31,34.4,34.31,34.32,19600.0,34.31,34.4,34.31,34.32,19600.0
2012-06-29 11:15:00,34.33,34.44,34.33,34.43,17400.0,34.33,34.44,34.33,34.43,17400.0
2012-06-29 11:20:00,34.44,34.5,34.44,34.48,10600.0,34.44,34.5,34.44,34.48,10600.0
2012-06-29 11:25:00,34.48,34.48,34.39,34.44,49200.0,34.48,34.48,34.39,34.44,49200.0
2012-06-29 11:30:00,34.46,34.55,34.45,34.54,22100.0,34.46,34.55,34.45,34.54,22100.0
2012-06-29 11:35:00,34.52,34.53,34.49,34.49,15800.0,34.52,34.53,34.49,34.49,15800.0
2012-06-29 11:40:00,34.49,34.51,34.43,34.46,34400.0,34.49,34.51,34.43,34.46,34400.0
2012-06-29 11:45:00,34.46,34.47,34.44,34.45,6100.0,34.46,34.47,34.44,34.45,6100.0
2012-06-29 11:50:00,34.46,34.46,34.37,34.39,12500.0,34.46,34.46,34.37,34.39,12500.0
2012-06-29 11:55:00,34.39,34.4,34.35,34.38,19100.0,34.39,34.4,34.35,34.38,19100.0
2012-06-29 12:00:00,34.38,34.4,34.36,34.37,13500.0,34.38,34.4,34.36,34.37,13500.0
2012-06-29 12:05:00,34.39,34.43,34.38,34.41,18100.0,34.39,34.43,34.38,34.41,18100.0
2012-06-29 12:10:00,34.41,34.42,34.37,34.4,22100.0,34.41,34.42,34.37,34.4,22100.0
2012-06-29 12:15:00,34.4,34.43,34.38,34.41,14900.0,34.4,34.43,34.38,34.41,14900.0
2012-06-29 12:20:00,34.4,34.45,34.4,34.45,6600.0,34.4,34.45,34.4,34.45,6600.0
2012-06-29 12:25:00,34.45,34.51,34.45,34.5,5200.0,34.45,34.51,34.45,34.5,5200.0
2012-06-29 12:30:00,34.5,34.52,34.48,34.5,8000.0,34.5,34.52,34.48,34.5,8000.0
2012-06-29 12:35:00,34.5,34.55,34.5,34.55,12200.0,34.5,34.55,34.5,34.55,12200.0
2012-06-29 12:40:00,34.53,34.55,34.52,34.55,8100.0,34.53,34.55,34.52,34.55,8100.0
2012-06-29 12:45:00,34.54,34.64,34.54,34.64,19800.0,34.54,34.64,34.54,34.64,19800.0
2012-06-29 12:50:00,34.62,34.65,34.61,34.64,27100.0,34.62,34.65,34.61,34.64,27100.0
2012-06-29 12:55:00,34.65,34.72,34.64,34.7,16900.0,34.65,34.72,34.64,34.7,16900.0
2012-06-29 13:00:00,34.71,34.75,34.67,34.67,97200.0,34.71,34.75,34.67,34.67,97200.0
2012-06-29 13:05:00,34.67,34.71,34.66,34.69,15600.0,34.67,34.71,34.66,34.69,15600.0
2012-06-29 13:10:00,34.68,34.71,34.63,34.63,10500.0,34.68,34.71,34.63,34.63,10500.0
2012-06-29 13:15:00,34.64,34.73,34.63,34.68,20300.0,34.64,34.73,34.63,34.68,20300.0
2012-06-29 13:20:00,34.68,34.72,34.66,34.67,5900.0,34.68,34.72,34.66,34.67,5900.0
2012-06-29 13:25:00,34.67,34.7,34.66,34.66,6800.0,34.67,34.7,34.66,34.66,6800.0
2012-06-29 13:30:00,34.66,34.69,34.66,34.67,6400.0,34.66,34.69,34.66,34.67,6400.0
2012-06-29 13:35:00,34.68,34.7,34.67,34.67,6400.0,34.68,34.7,34.67,34.67,6400.0
2012-06-29 13:40:00,34.67,34.68,34.65,34.67,10800.0,34.67,34.68,34.65,34.67,10800.0
2012-06-29 13:45:00,34.67,34.74,34.67,34.72,16300.0,34.67,34.74,34.67,34.72,16300.0
2012-06-29 13:50:00,34.71,34.74,34.71,34.71,13200.0,34.71,34.74,34.71,34.71,13200.0
2012-06-29 13:55:00,34.72,34.75,34.7,34.7,13800.0,34.72,34.75,34.7,34.7,13800.0
2012-06-29 14:00:00,34.7,34.71,34.69,34.7,14100.0,34.7,34.71,34.69,34.7,14100.0
2012-06-29 14:05:00,34.71,34.73,34.7,34.7,10800.0,34.71,34.73,34.7,34.7,10800.0
2012-06-29 14:10:00,34.71,34.73,34.7,34.72,16300.0,34.71,34.73,34.7,34.72,16300.0
2012-06-29 14:15:00,34.72,34.74,34.71,34.73,17600.0,34.72,34.74,34.71,34.73,17600.0
2012-06-29 14:20:00,34.73,34.75,34.72,34.75,21700.0,34.73,34.75,34.72,34.75,21700.0
2012-06-29 14:25:00,34.75,34.75,34.7,34.73,54800.0,34.75,34.75,34.7,34.73,54800.0
2012-06-29 14:30:00,34.72,34.72,34.63,34.63,113800.0,34.72,34.72,34.63,34.63,113800.0
2012-06-29 14:35:00,34.62,34.72,34.59,34.7,56500.0,34.62,34.72,34.59,34.7,56500.0
2012-06-29 14:40:00,34.7,34.75,34.69,34.74,65300.0,34.7,34.75,34.69,34.74,65300.0
2012-06-29 14:45:00,34.73,34.75,34.72,34.74,27500.0,34.73,34.75,34.72,34.74,27500.0
2012-06-29 14:50:00,34.74,34.75,34.72,34.75,22100.0,34.74,34.75,34.72,34.75,22100.0
2012-06-29 14:55:00,34.75,34.77,34.74,34.75,20600.0,34.75,34.77,34.74,34.75,20600.0
2012-06-29 15:00:00,34.76,34.76,34.72,34.72,15700.0,34.76,34.76,34.72,34.72,15700.0
2012-06-29 15:05:00,34.72,34.73,34.72,34.72,25100.0,34.72,34.73,34.72,34.72,25100.0
2012-06-29 15:10:00,34.73,34.74,34.7,34.71,20800.0,34.73,34.74,34.7,34.71,20800.0
2012-06-29 15:15:00,34.7,34.71,34.68,34.7,35500.0,34.7,34.71,34.68,34.7,35500.0
2012-06-29 15:20:00,34.7,34.72,34.69,34.7,37500.0,34.7,34.72,34.69,34.7,37500.0
2012-06-29 15:25:00,34.7,34.75,34.7,34.75,45600.0,34.7,34.75,34.7,34.75,45600.0
2012-06-29 15:30:00,34.74,34.76,34.7,34.75,45100.0,34.74,34.76,34.7,34.75,45100.0
2012-06-29 15:35:00,34.75,34.84,34.75,34.83,104100.0,34.75,34.84,34.75,34.83,104100.0
2012-06-29 15:40:00,34.83,34.84,34.8,34.83,119500.0,34.83,34.84,34.8,34.83,119500.0
2012-06-29 15:45:00,34.83,34.9,34.8,34.89,119800.0,34.83,34.9,34.8,34.89,119800.0
2012-06-29 15:50:00,34.89,34.94,34.87,34.92,195000.0,34.89,34.94,34.87,34.92,195000.0
2012-06-29 15:55:00,34.93,35.0,34.89,35.0,388800.0,34.93,35.0,34.89,35.0,388800.0
2012-07-02 09:30:00,35.01,35.23,34.51,34.64,44500.0,35.01,35.23,34.51,34.64,44500.0
2012-07-02 09:35:00,34.62,34.86,34.58,34.59,24200.0,34.62,34.86,34.58,34.59,24200.0
2012-07-02 09:40:00,34.59,34.8,34.58,34.78,12600.0,34.59,34.8,34.58,34.78,12600.0
2012-07-02 09:45:00,34.77,34.85,34.72,34.85,14000.0,34.77,34.85,34.72,34.85,14000.0
2012-07-02 09:50:00,34.85,34.98,34.82,34.83,20400.0,34.85,34.98,34.82,34.83,20400.0
2012-07-02 09:55:00,34.84,34.88,34.67,34.71,12600.0,34.84,34.88,34.67,34.71,12600.0
2012-07-02 10:00:00,34.7,34.71,34.47,34.51,37200.0,34.7,34.71,34.47,34.51,37200.0
2012-07-02 10:05:00,34.51,34.57,34.4,34.43,18700.0,34.51,34.57,34.4,34.43,18700.0
2012-07-02 10:10:00,34.39,34.47,34.38,34.46,17800.0,34.39,34.47,34.38,34.46,17800.0
2012-07-02 10:15:00,34.46,34.59,34.45,34.57,20400.0,34.46,34.59,34.45,34.57,20400.0
2012-07-02 10:20:00,34.56,34.65,34.53,34.64,67900.0,34.56,34.65,34.53,34.64,67900.0
2012-07-02 10:25:00,34.62,34.74,34.62,34.66,32300.0,34.62,34.74,34.62,34.66,32300.0
2012-07-02 10:30:00,34.66,34.75,34.63,34.66,19600.0,34.66,34.75,34.63,34.66,19600.0
2012-07-02 10:35:00,34.65,34.66,34.58,34.58,8900.0,34.65,34.66,34.58,34.58,8900.0
2012-07-02 10:40:00,34.59,34.66,34.55,34.57,12400.0,34.59,34.66,34.55,34.57,12400.0
2012-07-02 10:45:00,34.58,34.72,34.58,34.68,11400.0,34.58,34.72,34.58,34.68,11400.0
2012-07-02 10:50:00,34.7,34.71,34.68,34.68,4400.0,34.7,34.71,34.68,34.68,4400.0
2012-07-02 10:55:00,34.68,34.68,34.58,34.59,4000.0,34.68,34.68,34.58,34.59,4000.0
2012-07-02 11:00:00,34.58,34.61,34.53,34.53,8700.0,34.58,34.61,34.53,34.53,8700.0
2012-07-02 11:05:00,34.52,34.56,34.5,34.51,6400.0,34.52,34.56,34.5,34.51,6400.0
2012-07-02 11:10:00,34.51,34.51,34.36,34.38,19300.0,34.51,34.51,34.36,34.38,19300.0
2012-07-02 11:15:00,34.38,34.49,34.38,34.44,9500.0,34.38,34.49,34.38,34.44,9500.0
2012-07-02 11:20:00,34.44,34.47,34.4,34.44,11700.0,34.44,34.47,34.4,34.44,11700.0
2012-07-02 11:25:00,34.43,34.44,34.34,34.36,24600.0,34.43,34.44,34.34,34.36,24600.0
2012-07-02 11:30:00,34.34,34.46,34.34,34.45,8300.0,34.34,34.46,34.34,34.45,8300.0
2012-07-02 11:35:00,34.46,34.55,34.46,34.49,8900.0,34.46,34.55,34.46,34.49,8900.0
2012-07-02 11:40:00,34.49,34.51,34.47,34.48,9900.0,34.49,34.51,34.47,34.48,9900.0
2012-07-02 11:45:00,34.48,34.48,34.46,34.47,11700.0,34.48,34.48,34.46,34.47,11700.0
2012-07-02 11:50:00,34.46,34.49,34.46,34.47,12600.0,34.46,34.49,34.46,34.47,12600.0
2012-07-02 11:55:00,34.48,34.5,34.46,34.46,5700.0,34.48,34.5,34.46,34.46,5700.0
2012-07-02 12:00:00,34.46,34.48,34.43,34.43,4900.0,34.46,34.48,34.43,34.43,4900.0
2012-07-02 12:05:00,34.44,34.44,34.4,34.4,5700.0,34.44,34.44,34.4,34.4,5700.0
2012-07-02 12:10:00,34.4,34.46,34.38,34.44,8300.0,34.4,34.46,34.38,34.44,8300.0
2012-07-02 12:15:00,34.45,34.47,34.44,34.44,6300.0,34.45,34.47,34.44,34.44,6300.0
2012-07-02 12:20:00,34.44,34.46,34.39,34.45,10200.0,34.44,34.46,34.39,34.45,10200.0
2012-07-02 12:25:00,34.44,34.45,34.41,34.41,27400.0,34.44,34.45,34.41,34.41,27400.0
2012-07-02 12:30:00,34.42,34.43,34.4,34.4,10100.0,34.42,34.43,34.4,34.4,10100.0
2012-07-02 12:35:00,34.4,34.45,34.4,34.41,12300.0,34.4,34.45,34.4,34.41,12300.0
2012-07-02 12:40:00,34.41,34.41,34.38,34.38,8100.0,34.41,34.41,34.38,34.38,8100.0
2012-07-02 12:45:00,34.39,34.44,34.39,34.42,14300.0,34.39,34.44,34.39,34.42,14300.0
2012-07-02 12:50:00,34.43,34.48,34.37,34.4,44800.0,34.43,34.48,34.37,34.4,44800.0
2012-07-02 12:55:00,34.39,34.4,34.38,34.39,5400.0,34.39,34.4,34.38,34.39,5400.0
2012-07-02 13:00:00,34.39,34.39,34.35,34.36,12200.0,34.39,34.39,34.35,34.36,12200.0
2012-07-02 13:05:00,34.37,34.37,34.33,34.34,5400.0,34.37,34.37,34.33,34.34,5400.0
2012-07-02 13:10:00,34.34,34.37,34.33,34.35,12800.0,34.34,34.37,34.33,34.35,12800.0
2012-07-02 13:15:00,34.35,34.36,34.32,34.34,17400.0,34.35,34.36,34.32,34.34,17400.0
2012-07-02 13:20:00,34.35,34.4,34.35,34.4,6600.0,34.35,34.4,34.35,34.4,6600.0
2012-07-02 13:25:00,34.4,34.42,34.38,34.42,16300.0,34.4,34.42,34.38,34.42,16300.0
2012-07-02 13:30:00,34.43,34.45,34.41,34.41,8800.0,34.43,34.45,34.41,34.41,8800.0
2012-07-02 13:35:00,34.42,34.42,34.35,34.37,5400.0,34.42,34.42,34.35,34.37,5400.0
2012-07-02 13:40:00,34.35,34.37,34.29,34.3,16400.0,34.35,34.37,34.29,34.3,16400.0
2012-07-02 13:45:00,34.32,34.32,34.29,34.3,8900.0,34.32,34.32,34.29,34.3,8900.0
2012-07-02 13:50:00,34.3,34.32,34.28,34.28,23800.0,34.3,34.32,34.28,34.28,23800.0
2012-07-02 13:55:00,34.28,34.32,34.28,34.3,13700.0,34.28,34.32,34.28,34.3,13700.0
2012-07-02 14:00:00,34.31,34.31,34.25,34.26,15200.0,34.31,34.31,34.25,34.26,15200.0
2012-07-02 14:05:00,34.27,34.35,34.25,34.34,15600.0,34.27,34.35,34.25,34.34,15600.0
2012-07-02 14:10:00,34.33,34.38,34.33,34.35,8400.0,34.33,34.38,34.33,34.35,8400.0
2012-07-02 14:15:00,34.35,34.42,34.34,34.41,12500.0,34.35,34.42,34.34,34.41,12500.0
2012-07-02 14:20:00,34.41,34.43,34.38,34.38,7700.0,34.41,34.43,34.38,34.38,7700.0
2012-07-02 14:25:00,34.39,34.42,34.37,34.39,12700.0,34.39,34.42,34.37,34.39,12700.0
2012-07-02 14:30:00,34.4,34.41,34.36,34.39,12600.0,34.4,34.41,34.36,34.39,12600.0
2012-07-02 14:35:00,34.39,34.42,34.38,34.39,14100.0,34.39,34.42,34.38,34.39,14100.0
2012-07-02 14:40:00,34.39,34.42,34.39,34.4,6900.0,34.39,34.42,34.39,34.4,6900.0
2012-07-02 14:45:00,34.4,34.41,34.36,34.38,9300.0,34.4,34.41,34.36,34.38,9300.0
2012-07-02 14:50:00,34.37,34.41,34.37,34.4,5400.0,34.37,34.41,34.37,34.4,5400.0
2012-07-02 14:55:00,34.4,34.42,34.4,34.41,3900.0,34.4,34.42,34.4,34.41,3900.0
2012-07-02 15:00:00,34.4,34.41,34.38,34.4,19200.0,34.4,34.41,34.38,34.4,19200.0
2012-07-02 15:05:00,34.4,34.41,34.31,34.31,17800.0,34.4,34.41,34.31,34.31,17800.0
2012-07-02 15:10:00,34.31,34.34,34.27,34.33,26000.0,34.31,34.34,34.27,34.33,26000.0
2012-07-02 15:15:00,34.33,34.34,34.3,34.32,15200.0,34.33,34.34,34.3,34.32,15200.0
2012-07-02 15:20:00,34.32,34.38,34.3,34.37,14800.0,34.32,34.38,34.3,34.37,14800.0
2012-07-02 15:25:00,34.38,34.38,34.33,34.35,18400.0,34.38,34.38,34.33,34.35,18400.0
2012-07-02 15:30:00,34.36,34.43,34.35,34.42,24300.0,34.36,34.43,34.35,34.42,24300.0
2012-07-02 15:35:00,34.43,34.47,34.43,34.45,12700.0,34.43,34.47,34.43,34.45,12700.0
2012-07-02 15:40:00,34.44,34.47,34.4,34.41,24600.0,34.44,34.47,34.4,34.41,24600.0
2012-07-02 15:45:00,34.41,34.47,34.4,34.44,27000.0,34.41,34.47,34.4,34.44,27000.0
2012-07-02 15:50:00,34.45,34.5,34.44,34.46,49000.0,34.45,34.5,34.44,34.46,49000.0
2012-07-02 15:55:00,34.46,34.54,34.46,34.5,85900.0,34.46,34.54,34.46,34.5,85900.0
2012-07-03 09:30:00,34.61,34.75,34.46,34.63,22700.0,34.61,34.75,34.46,34.63,22700.0
2012-07-03 09:35:00,34.64,34.64,34.54,34.55,9200.0,34.64,34.64,34.54,34.55,9200.0
2012-07-03 09:40:00,34.57,34.72,34.57,34.69,15000.0,34.57,34.72,34.57,34.69,15000.0
2012-07-03 09:45:00,34.7,34.7,34.62,34.62,19400.0,34.7,34.7,34.62,34.62,19400.0
2012-07-03 09:50:00,34.64,34.74,34.6,34.74,7800.0,34.64,34.74,34.6,34.74,7800.0
2012-07-03 09:55:00,34.74,34.75,34.63,34.64,26300.0,34.74,34.75,34.63,34.64,26300.0
2012-07-03 10:00:00,34.67,34.76,34.66,34.73,22200.0,34.67,34.76,34.66,34.73,22200.0
2012-07-03 10:05:00,34.73,34.76,34.7,34.74,13700.0,34.73,34.76,34.7,34.74,13700.0
2012-07-03 10:10:00,34.74,34.83,34.73,34.78,17600.0,34.74,34.83,34.73,34.78,17600.0
2012-07-03 10:15:00,34.77,34.81,34.76,34.78,10400.0,34.77,34.81,34.76,34.78,10400.0
2012-07-03 10:20:00,34.78,34.79,34.75,34.77,15000.0,34.78,34.79,34.75,34.77,15000.0
2012-07-03 10:25:00,34.78,34.84,34.77,34.81,9400.0,34.78,34.84,34.77,34.81,9400.0
2012-07-03 10:30:00,34.81,34.9,34.8,34.9,7400.0,34.81,34.9,34.8,34.9,7400.0
2012-07-03 10:35:00,34.89,34.9,34.86,34.87,6500.0,34.89,34.9,34.86,34.87,6500.0
2012-07-03 10:40:00,34.87,34.91,34.81,34.81,46000.0,34.87,34.91,34.81,34.81,46000.0
2012-07-03 10:45:00,34.83,34.86,34.82,34.82,2900.0,34.83,34.86,34.82,34.82,2900.0
2012-07-03 10:50:00,34.82,34.82,34.72,34.72,13700.0,34.82,34.82,34.72,34.72,13700.0
2012-07-03 10:55:00,34.72,34.72,34.67,34.7,15100.0,34.72,34.72,34.67,34.7,15100.0
2012-07-03 11:00:00,34.72,34.77,34.72,34.75,4700.0,34.72,34.77,34.72,34.75,4700.0
2012-07-03 11:05:00,34.73,34.78,34.73,34.75,18200.0,34.73,34.78,34.73,34.75,18200.0
2012-07-03 11:10:00,34.75,34.78,34.74,34.76,23000.0,34.75,34.78,34.74,34.76,23000.0
2012-07-03 11:15:00,34.75,34.77,34.75,34.75,22200.0,34.75,34.77,34.75,34.75,22200.0
2012-07-03 11:20:00,34.75,34.77,34.74,34.75,20100.0,34.75,34.77,34.74,34.75,20100.0
2012-07-03 11:25:00,34.75,34.78,34.73,34.75,26500.0,34.75,34.78,34.73,34.75,26500.0
2012-07-03 11:30:00,34.75,34.76,34.74,34.74,19500.0,34.75,34.76,34.74,34.74,19500.0
2012-07-03 11:35:00,34.74,34.76,34.73,34.73,13800.0,34.74,34.76,34.73,34.73,13800.0
2012-07-03 11:40:00,34.73,34.75,34.7,34.72,10100.0,34.73,34.75,34.7,34.72,10100.0
2012-07-03 11:45:00,34.73,34.75,34.71,34.75,12000.0,34.73,34.75,34.71,34.75,12000.0
2012-07-03 11:50:00,34.75,34.77,34.74,34.74,36600.0,34.75,34.77,34.74,34.74,36600.0
2012-07-03 11:55:00,34.75,34.8,34.74,34.74,14400.0,34.75,34.8,34.74,34.74,14400.0
2012-07-03 12:00:00,34.75,34.78,34.73,34.75,21200.0,34.75,34.78,34.73,34.75,21200.0
2012-07-03 12:05:00,34.73,34.75,34.73,34.74,2700.0,34.73,34.75,34.73,34.74,2700.0
2012-07-03 12:10:00,34.74,34.76,34.71,34.72,12500.0,34.74,34.76,34.71,34.72,12500.0
2012-07-03 12:15:00,34.72,34.74,34.7,34.71,13000.0,34.72,34.74,34.7,34.71,13000.0
2012-07-03 12:20:00,34.71,34.76,34.69,34.7,27200.0,34.71,34.76,34.69,34.7,27200.0
2012-07-03 12:25:00,34.7,34.72,34.67,34.71,8200.0,34.7,34.72,34.67,34.71,8200.0
2012-07-03 12:30:00,34.7,34.71,34.64,34.68,23900.0,34.7,34.71,34.64,34.68,23900.0
2012-07-03 12:35:00,34.7,34.72,34.68,34.7,22100.0,34.7,34.72,34.68,34.7,22100.0
2012-07-03 12:40:00,34.7,34.7,34.63,34.65,20600.0,34.7,34.7,34.63,34.65,20600.0
2012-07-03 12:45:00,34.65,34.7,34.63,34.68,19300.0,34.65,34.7,34.63,34.68,19300.0
2012-07-03 12:50:00,34.69,34.75,34.68,34.69,56500.0,34.69,34.75,34.68,34.69,56500.0
2012-07-03 12:55:00,34.7,34.7,34.68,34.7,57400.0,34.7,34.7,34.68,34.7,57400.0
2012-07-05 09:30:00,34.49,34.61,34.42,34.5,26700.0,34.49,34.61,34.42,34.5,26700.0
2012-07-05 09:35:00,34.49,34.58,34.43,34.51,19500.0,34.49,34.58,34.43,34.51,19500.0
2012-07-05 09:40:00,34.51,34.56,34.45,34.49,13200.0,34.51,34.56,34.45,34.49,13200.0
2012-07-05 09:45:00,34.52,34.53,34.44,34.46,9800.0,34.52,34.53,34.44,34.46,9800.0
2012-07-05 09:50:00,34.43,34.47,34.36,34.38,10700.0,34.43,34.47,34.36,34.38,10700.0
2012-07-05 09:55:00,34.36,34.38,34.24,34.32,13700.0,34.36,34.38,34.24,34.32,13700.0
2012-07-05 10:00:00,34.28,34.37,34.14,34.14,19100.0,34.28,34.37,34.14,34.14,19100.0
2012-07-05 10:05:00,34.16,34.18,34.07,34.07,23800.0,34.16,34.18,34.07,34.07,23800.0
2012-07-05 10:10:00,34.07,34.13,34.02,34.09,36900.0,34.07,34.13,34.02,34.09,36900.0
2012-07-05 10:15:00,34.12,34.2,34.11,34.17,18000.0,34.12,34.2,34.11,34.17,18000.0
2012-07-05 10:20:00,34.16,34.22,34.13,34.18,25900.0,34.16,34.22,34.13,34.18,25900.0
2012-07-05 10:25:00,34.21,34.28,34.17,34.24,25200.0,34.21,34.28,34.17,34.24,25200.0
2012-07-05 10:30:00,34.26,34.4,34.26,34.39,10900.0,34.26,34.4,34.26,34.39,10900.0
2012-07-05 10:35:00,34.37,34.43,34.37,34.42,9900.0,34.37,34.43,34.37,34.42,9900.0
2012-07-05 10:40:00,34.45,34.55,34.45,34.5,13800.0,34.45,34.55,34.45,34.5,13800.0
2012-07-05 10:45:00,34.51,34.56,34.5,34.54,7100.0,34.51,34.56,34.5,34.54,7100.0
2012-07-05 10:50:00,34.56,34.59,34.52,34.53,13900.0,34.56,34.59,34.52,34.53,13900.0
2012-07-05 10:55:00,34.55,34.6,34.53,34.59,14200.0,34.55,34.6,34.53,34.59,14200.0
2012-07-05 11:00:00,34.59,34.65,34.59,34.64,13800.0,34.59,34.65,34.59,34.64,13800.0
2012-07-05 11:05:00,34.65,34.71,34.65,34.68,9600.0,34.65,34.71,34.65,34.68,9600.0
2012-07-05 11:10:00,34.69,34.7,34.62,34.67,10800.0,34.69,34.7,34.62,34.67,10800.0
2012-07-05 11:15:00,34.65,34.7,34.63,34.69,4500.0,34.65,34.7,34.63,34.69,4500.0
2012-07-05 11:20:00,34.71,34.71,34.65,34.66,5500.0,34.71,34.71,34.65,34.66,5500.0
2012-07-05 11:25:00,34.66,34.68,34.62,34.68,4600.0,34.66,34.68,34.62,34.68,4600.0
2012-07-05 11:30:00,34.69,34.73,34.69,34.73,4700.0,34.69,34.73,34.69,34.73,4700.0
2012-07-05 11:35:00,34.72,34.72,34.62,34.62,7400.0,34.72,34.72,34.62,34.62,7400.0
2012-07-05 11:40:00,34.63,34.65,34.61,34.64,4300.0,34.63,34.65,34.61,34.64,4300.0
2012-07-05 11:45:00,34.64,34.68,34.64,34.66,6600.0,34.64,34.68,34.64,34.66,6600.0
2012-07-05 11:50:00,34.67,34.68,34.65,34.68,5000.0,34.67,34.68,34.65,34.68,5000.0
2012-07-05 11:55:00,34.68,34.69,34.67,34.68,2500.0,34.68,34.69,34.67,34.68,2500.0
2012-07-05 12:00:00,34.67,34.74,34.66,34.72,4900.0,34.67,34.74,34.66,34.72,4900.0
2012-07-05 12:05:00,34.72,34.73,34.7,34.7,2500.0,34.72,34.73,34.7,34.7,2500.0
2012-07-05 12:10:00,34.7,34.74,34.7,34.73,2300.0,34.7,34.74,34.7,34.73,2300.0
2012-07-05 12:15:00,34.73,34.74,34.7,34.71,3500.0,34.73,34.74,34.7,34.71,3500.0
2012-07-05 12:20:00,34.72,34.73,34.67,34.67,10200.0,34.72,34.73,34.67,34.67,10200.0
2012-07-05 12:25:00,34.67,34.7,34.67,34.68,5100.0,34.67,34.7,34.67,34.68,5100.0
2012-07-05 12:30:00,34.68,34.69,34.64,34.66,4700.0,34.68,34.69,34.64,34.66,4700.0
2012-07-05 12:35:00,34.65,34.69,34.65,34.69,2700.0,34.65,34.69,34.65,34.69,2700.0
2012-07-05 12:40:00,34.68,34.71,34.67,34.71,3200.0,34.68,34.71,34.67,34.71,3200.0
2012-07-05 12:45:00,34.71,34.73,34.66,34.66,5000.0,34.71,34.73,34.66,34.66,5000.0
2012-07-05 12:50:00,34.66,34.67,34.64,34.66,7700.0,34.66,34.67,34.64,34.66,7700.0
2012-07-05 12:55:00,34.65,34.66,34.63,34.64,2500.0,34.65,34.66,34.63,34.64,2500.0
2012-07-05 13:00:00,34.64,34.65,34.61,34.62,3800.0,34.64,34.65,34.61,34.62,3800.0
2012-07-05 13:05:00,34.62,34.68,34.62,34.68,4100.0,34.62,34.68,34.62,34.68,4100.0
2012-07-05 13:10:00,34.67,34.68,34.65,34.67,4300.0,34.67,34.68,34.65,34.67,4300.0
2012-07-05 13:15:00,34.66,34.68,34.63,34.68,3000.0,34.66,34.68,34.63,34.68,3000.0
2012-07-05 13:20:00,34.68,34.69,34.67,34.69,3400.0,34.68,34.69,34.67,34.69,3400.0
2012-07-05 13:25:00,34.69,34.71,34.69,34.71,2100.0,34.69,34.71,34.69,34.71,2100.0
2012-07-05 13:30:00,34.7,34.72,34.66,34.68,6400.0,34.7,34.72,34.66,34.68,6400.0
2012-07-05 13:35:00,34.69,34.72,34.69,34.71,2200.0,34.69,34.72,34.69,34.71,2200.0
2012-07-05 13:40:00,34.69,34.72,34.69,34.71,2100.0,34.69,34.72,34.69,34.71,2100.0
2012-07-05 13:45:00,34.72,34.77,34.71,34.74,25100.0,34.72,34.77,34.71,34.74,25100.0
2012-07-05 13:50:00,34.75,34.77,34.75,34.77,8400.0,34.75,34.77,34.75,34.77,8400.0
2012-07-05 13:55:00,34.76,34.76,34.74,34.76,12600.0,34.76,34.76,34.74,34.76,12600.0
2012-07-05 14:00:00,34.75,34.77,34.75,34.77,2900.0,34.75,34.77,34.75,34.77,2900.0
2012-07-05 14:05:00,34.76,34.79,34.7,34.71,9700.0,34.76,34.79,34.7,34.71,9700.0
2012-07-05 14:10:00,34.71,34.73,34.71,34.73,2200.0,34.71,34.73,34.71,34.73,2200.0
2012-07-05 14:15:00,34.72,34.75,34.72,34.75,6500.0,34.72,34.75,34.72,34.75,6500.0
2012-07-05 14:20:00,34.74,34.76,34.73,34.75,5900.0,34.74,34.76,34.73,34.75,5900.0
2012-07-05 14:25:00,34.75,34.78,34.75,34.76,3600.0,34.75,34.78,34.75,34.76,3600.0
2012-07-05 14:30:00,34.77,34.78,34.76,34.76,5800.0,34.77,34.78,34.76,34.76,5800.0
2012-07-05 14:35:00,34.75,34.75,34.71,34.72,13000.0,34.75,34.75,34.71,34.72,13000.0
2012-07-05 14:40:00,34.73,34.73,34.7,34.72,4200.0,34.73,34.73,34.7,34.72,4200.0
2012-07-05 14:45:00,34.72,34.73,34.71,34.71,15900.0,34.72,34.73,34.71,34.71,15900.0
2012-07-05 14:50:00,34.71,34.71,34.65,34.65,6800.0,34.71,34.71,34.65,34.65,6800.0
2012-07-05 14:55:00,34.64,34.65,34.63,34.63,8600.0,34.64,34.65,34.63,34.63,8600.0
2012-07-05 15:00:00,34.61,34.65,34.61,34.63,10400.0,34.61,34.65,34.61,34.63,10400.0
2012-07-05 15:05:00,34.64,34.67,34.63,34.66,5400.0,34.64,34.67,34.63,34.66,5400.0
2012-07-05 15:10:00,34.66,34.69,34.63,34.69,9900.0,34.66,34.69,34.63,34.69,9900.0
2012-07-05 15:15:00,34.68,34.69,34.62,34.63,10800.0,34.68,34.69,34.62,34.63,10800.0
2012-07-05 15:20:00,34.61,34.66,34.57,34.6,24800.0,34.61,34.66,34.57,34.6,24800.0
2012-07-05 15:25:00,34.59,34.67,34.59,34.67,4200.0,34.59,34.67,34.59,34.67,4200.0
2012-07-05 15:30:00,34.66,34.68,34.63,34.68,7700.0,34.66,34.68,34.63,34.68,7700.0
2012-07-05 15:35:00,34.69,34.7,34.64,34.66,9000.0,34.69,34.7,34.64,34.66,9000.0
2012-07-05 15:40:00,34.67,34.71,34.63,34.66,15800.0,34.67,34.71,34.63,34.66,15800.0
2012-07-05 15:45:00,34.66,34.69,34.64,34.68,12400.0,34.66,34.69,34.64,34.68,12400.0
2012-07-05 15:50:00,34.69,34.71,34.63,34.68,55600.0,34.69,34.71,34.63,34.68,55600.0
2012-07-05 15:55:00,34.67,34.68,34.61,34.65,76300.0,34.67,34.68,34.61,34.65,76300.0
2012-07-06 09:30:00,34.19,34.26,33.28,33.35,125600.0,34.19,34.26,33.28,33.35,125600.0
2012-07-06 09:35:00,33.37,33.48,33.33,33.37,43100.0,33.37,33.48,33.33,33.37,43100.0
2012-07-06 09:40:00,33.37,33.39,32.92,32.93,109500.0,33.37,33.39,32.92,32.93,109500.0
2012-07-06 09:45:00,32.93,32.94,32.75,32.85,74400.0,32.93,32.94,32.75,32.85,74400.0
2012-07-06 09:50:00,32.86,32.93,32.83,32.87,49900.0,32.86,32.93,32.83,32.87,49900.0
2012-07-06 09:55:00,32.85,32.86,32.62,32.65,95200.0,32.85,32.86,32.62,32.65,95200.0
2012-07-06 10:00:00,32.65,32.65,32.57,32.61,75400.0,32.65,32.65,32.57,32.61,75400.0
2012-07-06 10:05:00,32.61,32.63,32.41,32.47,118600.0,32.61,32.63,32.41,32.47,118600.0
2012-07-06 10:10:00,32.48,32.51,32.36,32.43,97900.0,32.48,32.51,32.36,32.43,97900.0
2012-07-06 10:15:00,32.42,32.43,32.23,32.23,98500.0,32.42,32.43,32.23,32.23,98500.0
2012-07-06 10:20:00,32.23,32.46,32.23,32.44,93200.0,32.23,32.46,32.23,32.44,93200.0
2012-07-06 10:25:00,32.44,32.45,32.34,32.36,38300.0,32.44,32.45,32.34,32.36,38300.0
2012-07-06 10:30:00,32.34,32.39,32.26,32.32,174600.0,32.34,32.39,32.26,32.32,174600.0
2012-07-06 10:35:00,32.32,32.42,32.31,32.38,60400.0,32.32,32.42,32.31,32.38,60400.0
2012-07-06 10:40:00,32.38,32.45,32.36,32.41,73000.0,32.38,32.45,32.36,32.41,73000.0
2012-07-06 10:45:00,32.41,32.42,32.17,32.32,123000.0,32.41,32.42,32.17,32.32,123000.0
2012-07-06 10:50:00,32.32,32.43,32.29,32.43,30300.0,32.32,32.43,32.29,32.43,30300.0
2012-07-06 10:55:00,32.44,32.52,32.44,32.5,37200.0,32.44,32.52,32.44,32.5,37200.0
2012-07-06 11:00:00,32.5,32.5,32.32,32.4,28700.0,32.5,32.5,32.32,32.4,28700.0
2012-07-06 11:05:00,32.4,32.48,32.39,32.45,18200.0,32.4,32.48,32.39,32.45,18200.0
2012-07-06 11:10:00,32.45,32.45,32.3,32.35,85000.0,32.45,32.45,32.3,32.35,85000.0
2012-07-06 11:15:00,32.35,32.41,32.33,32.4,51800.0,32.35,32.41,32.33,32.4,51800.0
2012-07-06 11:20:00,32.4,32.43,32.3,32.31,28200.0,32.4,32.43,32.3,32.31,28200.0
2012-07-06 11:25:00,32.31,32.32,32.27,32.3,33300.0,32.31,32.32,32.27,32.3,33300.0
2012-07-06 11:30:00,32.29,32.33,32.15,32.19,100100.0,32.29,32.33,32.15,32.19,100100.0
2012-07-06 11:35:00,32.19,32.31,32.17,32.26,141600.0,32.19,32.31,32.17,32.26,141600.0
2012-07-06 11:40:00,32.25,32.4,32.25,32.36,57800.0,32.25,32.4,32.25,32.36,57800.0
2012-07-06 11:45:00,32.36,32.48,32.36,32.44,34200.0,32.36,32.48,32.36,32.44,34200.0
2012-07-06 11:50:00,32.45,32.46,32.34,32.39,34100.0,32.45,32.46,32.34,32.39,34100.0
2012-07-06 11:55:00,32.39,32.39,32.33,32.35,20600.0,32.39,32.39,32.33,32.35,20600.0
2012-07-06 12:00:00,32.35,32.38,32.32,32.33,39200.0,32.35,32.38,32.32,32.33,39200.0
2012-07-06 12:05:00,32.33,32.37,32.25,32.37,53000.0,32.33,32.37,32.25,32.37,53000.0
2012-07-06 12:10:00,32.37,32.37,32.24,32.26,74700.0,32.37,32.37,32.24,32.26,74700.0
2012-07-06 12:15:00,32.25,32.3,32.25,32.25,23500.0,32.25,32.3,32.25,32.25,23500.0
2012-07-06 12:20:00,32.25,32.25,32.16,32.17,21100.0,32.25,32.25,32.16,32.17,21100.0
2012-07-06 12:25:00,32.17,32.17,32.0,32.01,76200.0,32.17,32.17,32.0,32.01,76200.0
2012-07-06 12:30:00,32.0,32.11,31.99,32.1,68400.0,32.0,32.11,31.99,32.1,68400.0
2012-07-06 12:35:00,32.09,32.09,32.07,32.07,20200.0,32.09,32.09,32.07,32.07,20200.0
2012-07-06 12:40:00,32.07,32.11,32.04,32.1,44000.0,32.07,32.11,32.04,32.1,44000.0
2012-07-06 12:45:00,32.1,32.12,32.07,32.09,39500.0,32.1,32.12,32.07,32.09,39500.0
2012-07-06 12:50:00,32.09,32.11,32.09,32.1,17600.0,32.09,32.11,32.09,32.1,17600.0
2012-07-06 12:55:00,32.1,32.11,32.05,32.1,19200.0,32.1,32.11,32.05,32.1,19200.0
2012-07-06 13:00:00,32.09,32.13,32.05,32.08,64700.0,32.09,32.13,32.05,32.08,64700.0
2012-07-06 13:05:00,32.09,32.11,32.06,32.11,15500.0,32.09,32.11,32.06,32.11,15500.0
2012-07-06 13:10:00,32.11,32.13,32.1,32.13,8600.0,32.11,32.13,32.1,32.13,8600.0
2012-07-06 13:15:00,32.12,32.26,32.11,32.24,26400.0,32.12,32.26,32.11,32.24,26400.0
2012-07-06 13:20:00,32.26,32.26,32.12,32.14,28800.0,32.26,32.26,32.12,32.14,28800.0
2012-07-06 13:25:00,32.14,32.15,32.1,32.13,17100.0,32.14,32.15,32.1,32.13,17100.0
2012-07-06 13:30:00,32.12,32.13,32.1,32.12,27500.0,32.12,32.13,32.1,32.12,27500.0
2012-07-06 13:35:00,32.12,32.13,32.1,32.1,13600.0,32.12,32.13,32.1,32.1,13600.0
2012-07-06 13:40:00,32.1,32.14,32.1,32.12,41500.0,32.1,32.14,32.1,32.12,41500.0
2012-07-06 13:45:00,32.12,32.16,32.11,32.13,24700.0,32.12,32.16,32.11,32.13,24700.0
2012-07-06 13:50:00,32.14,32.17,32.13,32.15,33500.0,32.14,32.17,32.13,32.15,33500.0
2012-07-06 13:55:00,32.15,32.16,32.1,32.15,28100.0,32.15,32.16,32.1,32.15,28100.0
2012-07-06 14:00:00,32.14,32.17,32.11,32.12,23700.0,32.14,32.17,32.11,32.12,23700.0
2012-07-06 14:05:00,32.12,32.12,32.11,32.11,15400.0,32.12,32.12,32.11,32.11,15400.0
2012-07-06 14:10:00,32.11,32.12,32.1,32.12,49900.0,32.11,32.12,32.1,32.12,49900.0
2012-07-06 14:15:00,32.12,32.13,32.11,32.12,35100.0,32.12,32.13,32.11,32.12,35100.0
2012-07-06 14:20:00,32.11,32.12,32.06,32.07,65100.0,32.11,32.12,32.06,32.07,65100.0
2012-07-06 14:25:00,32.07,32.09,32.02,32.02,45100.0,32.07,32.09,32.02,32.02,45100.0
2012-07-06 14:30:00,32.02,32.07,32.01,32.07,39400.0,32.02,32.07,32.01,32.07,39400.0
2012-07-06 14:35:00,32.06,32.1,32.06,32.09,42700.0,32.06,32.1,32.06,32.09,42700.0
2012-07-06 14:40:00,32.08,32.08,32.03,32.07,81500.0,32.08,32.08,32.03,32.07,81500.0
2012-07-06 14:45:00,32.08,32.09,32.06,32.08,21700.0,32.08,32.09,32.06,32.08,21700.0
2012-07-06 14:50:00,32.09,32.15,32.08,32.15,26700.0,32.09,32.15,32.08,32.15,26700.0
2012-07-06 14:55:00,32.14,32.16,32.1,32.13,25300.0,32.14,32.16,32.1,32.13,25300.0
2012-07-06 15:00:00,32.12,32.14,32.1,32.11,31100.0,32.12,32.14,32.1,32.11,31100.0
2012-07-06 15:05:00,32.11,32.15,32.1,32.15,31100.0,32.11,32.15,32.1,32.15,31100.0
2012-07-06 15:10:00,32.16,32.25,32.15,32.25,31300.0,32.16,32.25,32.15,32.25,31300.0
2012-07-06 15:15:00,32.26,32.37,32.22,32.35,57000.0,32.26,32.37,32.22,32.35,57000.0
2012-07-06 15:20:00,32.36,32.37,32.3,32.32,43800.0,32.36,32.37,32.3,32.32,43800.0
2012-07-06 15:25:00,32.32,32.33,32.18,32.29,133200.0,32.32,32.33,32.18,32.29,133200.0
2012-07-06 15:30:00,32.29,32.38,32.29,32.35,64400.0,32.29,32.38,32.29,32.35,64400.0
2012-07-06 15:35:00,32.36,32.36,32.23,32.23,62600.0,32.36,32.36,32.23,32.23,62600.0
2012-07-06 15:40:00,32.23,32.33,32.22,32.27,82000.0,32.23,32.33,32.22,32.27,82000.0
2012-07-06 15:45:00,32.3,32.36,32.27,32.28,127800.0,32.3,32.36,32.27,32.28,127800.0
2012-07-06 15:50:00,32.29,32.33,32.27,32.31,125300.0,32.29,32.33,32.27,32.31,125300.0
2012-07-06 15:55:00,32.33,32.36,32.29,32.34,198500.0,32.33,32.36,32.29,32.34,198500.0
2012-07-09 09:30:00,32.34,32.38,32.14,32.18,35100.0,32.34,32.38,32.14,32.18,35100.0
2012-07-09 09:35:00,32.17,32.29,32.15,32.17,23400.0,32.17,32.29,32.15,32.17,23400.0
2012-07-09 09:40:00,32.19,32.19,31.89,31.89,71100.0,32.19,32.19,31.89,31.89,71100.0
2012-07-09 09:45:00,31.9,31.92,31.7,31.75,58200.0,31.9,31.92,31.7,31.75,58200.0
2012-07-09 09:50:00,31.74,31.75,31.47,31.47,90300.0,31.74,31.75,31.47,31.47,90300.0
2012-07-09 09:55:00,31.47,31.5,31.37,31.4,134300.0,31.47,31.5,31.37,31.4,134300.0
2012-07-09 10:00:00,31.41,31.55,31.33,31.55,86400.0,31.41,31.55,31.33,31.55,86400.0
2012-07-09 10:05:00,31.54,31.54,31.42,31.45,104800.0,31.54,31.54,31.42,31.45,104800.0
2012-07-09 10:10:00,31.45,31.51,31.4,31.49,60000.0,31.45,31.51,31.4,31.49,60000.0
2012-07-09 10:15:00,31.5,31.5,31.39,31.41,104200.0,31.5,31.5,31.39,31.41,104200.0
2012-07-09 10:20:00,31.43,31.46,31.38,31.4,45500.0,31.43,31.46,31.38,31.4,45500.0
2012-07-09 10:25:00,31.39,31.5,31.39,31.45,32800.0,31.39,31.5,31.39,31.45,32800.0
2012-07-09 10:30:00,31.44,31.45,31.33,31.34,32500.0,31.44,31.45,31.33,31.34,32500.0
2012-07-09 10:35:00,31.35,31.42,31.34,31.41,28700.0,31.35,31.42,31.34,31.41,28700.0
2012-07-09 10:40:00,31.42,31.46,31.34,31.42,42100.0,31.42,31.46,31.34,31.42,42100.0
2012-07-09 10:45:00,31.42,31.49,31.39,31.49,23300.0,31.42,31.49,31.39,31.49,23300.0
2012-07-09 10:50:00,31.48,31.5,31.42,31.42,24000.0,31.48,31.5,31.42,31.42,24000.0
2012-07-09 10:55:00,31.43,31.44,31.35,31.36,46800.0,31.43,31.44,31.35,31.36,46800.0
2012-07-09 11:00:00,31.37,31.38,31.35,31.35,28500.0,31.37,31.38,31.35,31.35,28500.0
2012-07-09 11:05:00,31.36,31.39,31.35,31.38,22800.0,31.36,31.39,31.35,31.38,22800.0
2012-07-09 11:10:00,31.38,31.38,31.31,31.33,23200.0,31.38,31.38,31.31,31.33,23200.0
2012-07-09 11:15:00,31.33,31.43,31.31,31.38,31900.0,31.33,31.43,31.31,31.38,31900.0
2012-07-09 11:20:00,31.38,31.41,31.37,31.39,11000.0,31.38,31.41,31.37,31.39,11000.0
2012-07-09 11:25:00,31.38,31.39,31.34,31.35,11000.0,31.38,31.39,31.34,31.35,11000.0
2012-07-09 11:30:00,31.35,31.35,31.28,31.28,35900.0,31.35,31.35,31.28,31.28,35900.0
2012-07-09 11:35:00,31.28,31.29,31.19,31.2,35900.0,31.28,31.29,31.19,31.2,35900.0
2012-07-09 11:40:00,31.2,31.23,31.18,31.22,18100.0,31.2,31.23,31.18,31.22,18100.0
2012-07-09 11:45:00,31.22,31.22,31.12,31.12,36000.0,31.22,31.22,31.12,31.12,36000.0
2012-07-09 11:50:00,31.12,31.12,31.01,31.07,69000.0,31.12,31.12,31.01,31.07,69000.0
2012-07-09 11:55:00,31.08,31.11,31.07,31.09,36800.0,31.08,31.11,31.07,31.09,36800.0
2012-07-09 12:00:00,31.1,31.12,31.09,31.12,15300.0,31.1,31.12,31.09,31.12,15300.0
2012-07-09 12:05:00,31.11,31.17,31.11,31.13,36000.0,31.11,31.17,31.11,31.13,36000.0
2012-07-09 12:10:00,31.14,31.16,31.13,31.14,25900.0,31.14,31.16,31.13,31.14,25900.0
2012-07-09 12:15:00,31.13,31.14,31.09,31.13,17800.0,31.13,31.14,31.09,31.13,17800.0
2012-07-09 12:20:00,31.13,31.19,31.12,31.14,34000.0,31.13,31.19,31.12,31.14,34000.0
2012-07-09 12:25:00,31.14,31.17,31.12,31.12,11200.0,31.14,31.17,31.12,31.12,11200.0
2012-07-09 12:30:00,31.13,31.18,31.13,31.16,15500.0,31.13,31.18,31.13,31.16,15500.0
2012-07-09 12:35:00,31.18,31.18,31.14,31.18,38800.0,31.18,31.18,31.14,31.18,38800.0
2012-07-09 12:40:00,31.17,31.18,31.16,31.17,22100.0,31.17,31.18,31.16,31.17,22100.0
2012-07-09 12:45:00,31.16,31.16,31.12,31.14,28100.0,31.16,31.16,31.12,31.14,28100.0
2012-07-09 12:50:00,31.14,31.25,31.14,31.25,31900.0,31.14,31.25,31.14,31.25,31900.0
2012-07-09 12:55:00,31.25,31.28,31.25,31.27,35700.0,31.25,31.28,31.25,31.27,35700.0
2012-07-09 13:00:00,31.26,31.27,31.25,31.27,15300.0,31.26,31.27,31.25,31.27,15300.0
2012-07-09 13:05:00,31.27,31.3,31.25,31.27,11900.0,31.27,31.3,31.25,31.27,11900.0
2012-07-09 13:10:00,31.28,31.28,31.26,31.27,15600.0,31.28,31.28,31.26,31.27,15600.0
2012-07-09 13:15:00,31.26,31.29,31.26,31.27,16300.0,31.26,31.29,31.26,31.27,16300.0
2012-07-09 13:20:00,31.27,31.36,31.27,31.36,41100.0,31.27,31.36,31.27,31.36,41100.0
2012-07-09 13:25:00,31.35,31.4,31.33,31.4,22700.0,31.35,31.4,31.33,31.4,22700.0
2012-07-09 13:30:00,31.41,31.42,31.39,31.4,7400.0,31.41,31.42,31.39,31.4,7400.0
2012-07-09 13:35:00,31.4,31.42,31.39,31.42,39500.0,31.4,31.42,31.39,31.42,39500.0
2012-07-09 13:40:00,31.42,31.42,31.39,31.4,29800.0,31.42,31.42,31.39,31.4,29800.0
2012-07-09 13:45:00,31.39,31.42,31.39,31.41,29200.0,31.39,31.42,31.39,31.41,29200.0
2012-07-09 13:50:00,31.42,31.44,31.4,31.42,42900.0,31.42,31.44,31.4,31.42,42900.0
2012-07-09 13:55:00,31.41,31.43,31.4,31.43,23100.0,31.41,31.43,31.4,31.43,23100.0
2012-07-09 14:00:00,31.43,31.43,31.36,31.39,26800.0,31.43,31.43,31.36,31.39,26800.0
2012-07-09 14:05:00,31.39,31.43,31.39,31.41,20300.0,31.39,31.43,31.39,31.41,20300.0
2012-07-09 14:10:00,31.43,31.43,31.37,31.38,17400.0,31.43,31.43,31.37,31.38,17400.0
2012-07-09 14:15:00,31.38,31.38,31.31,31.34,24800.0,31.38,31.38,31.31,31.34,24800.0
2012-07-09 14:20:00,31.33,31.34,31.25,31.26,37300.0,31.33,31.34,31.25,31.26,37300.0
2012-07-09 14:25:00,31.26,31.26,31.21,31.26,38600.0,31.26,31.26,31.21,31.26,38600.0
2012-07-09 14:30:00,31.26,31.28,31.24,31.28,31900.0,31.26,31.28,31.24,31.28,31900.0
2012-07-09 14:35:00,31.28,31.31,31.27,31.31,10100.0,31.28,31.31,31.27,31.31,10100.0
2012-07-09 14:40:00,31.31,31.31,31.2,31.21,39800.0,31.31,31.31,31.2,31.21,39800.0
2012-07-09 14:45:00,31.22,31.22,31.17,31.2,25000.0,31.22,31.22,31.17,31.2,25000.0
2012-07-09 14:50:00,31.2,31.27,31.19,31.26,38200.0,31.2,31.27,31.19,31.26,38200.0
2012-07-09 14:55:00,31.25,31.3,31.21,31.3,45800.0,31.25,31.3,31.21,31.3,45800.0
2012-07-09 15:00:00,31.3,31.34,31.27,31.34,21300.0,31.3,31.34,31.27,31.34,21300.0
2012-07-09 15:05:00,31.34,31.35,31.29,31.3,32400.0,31.34,31.35,31.29,31.3,32400.0
2012-07-09 15:10:00,31.3,31.3,31.25,31.26,17600.0,31.3,31.3,31.25,31.26,17600.0
2012-07-09 15:15:00,31.26,31.28,31.24,31.26,46100.0,31.26,31.28,31.24,31.26,46100.0
2012-07-09 15:20:00,31.27,31.27,31.19,31.25,82100.0,31.27,31.27,31.19,31.25,82100.0
2012-07-09 15:25:00,31.25,31.31,31.22,31.26,53800.0,31.25,31.31,31.22,31.26,53800.0
2012-07-09 15:30:00,31.28,31.31,31.25,31.3,71300.0,31.28,31.31,31.25,31.3,71300.0
2012-07-09 15:35:00,31.31,31.35,31.3,31.3,62600.0,31.31,31.35,31.3,31.3,62600.0
2012-07-09 15:40:00,31.31,31.33,31.3,31.31,73000.0,31.31,31.33,31.3,31.31,73000.0
2012-07-09 15:45:00,31.3,31.36,31.3,31.36,53700.0,31.3,31.36,31.3,31.36,53700.0
2012-07-09 15:50:00,31.36,31.43,31.32,31.4,162700.0,31.36,31.43,31.32,31.4,162700.0
2012-07-09 15:55:00,31.4,31.43,31.38,31.41,219000.0,31.4,31.43,31.38,31.41,219000.0
2012-07-10 09:30:00,31.57,32.0,31.57,31.78,75400.0,31.57,32.0,31.57,31.78,75400.0
2012-07-10 09:35:00,31.79,31.85,31.69,31.77,30400.0,31.79,31.85,31.69,31.77,30400.0
2012-07-10 09:40:00,31.79,31.82,31.74,31.75,20100.0,31.79,31.82,31.74,31.75,20100.0
2012-07-10 09:45:00,31.74,31.76,31.57,31.61,14800.0,31.74,31.76,31.57,31.61,14800.0
2012-07-10 09:50:00,31.63,31.64,31.53,31.56,19600.0,31.63,31.64,31.53,31.56,19600.0
2012-07-10 09:55:00,31.56,31.59,31.41,31.42,24800.0,31.56,31.59,31.41,31.42,24800.0
2012-07-10 10:00:00,31.42,31.44,31.2,31.2,72600.0,31.42,31.44,31.2,31.2,72600.0
2012-07-10 10:05:00,31.19,31.19,31.05,31.05,53300.0,31.19,31.19,31.05,31.05,53300.0
2012-07-10 10:10:00,31.05,31.16,31.05,31.16,59800.0,31.05,31.16,31.05,31.16,59800.0
2012-07-10 10:15:00,31.16,31.19,31.05,31.05,92900.0,31.16,31.19,31.05,31.05,92900.0
2012-07-10 10:20:00,31.07,31.13,30.97,31.06,101400.0,31.07,31.13,30.97,31.06,101400.0
2012-07-10 10:25:00,31.05,31.08,30.93,31.05,52100.0,31.05,31.08,30.93,31.05,52100.0
2012-07-10 10:30:00,31.06,31.16,31.05,31.1,55800.0,31.06,31.16,31.05,31.1,55800.0
2012-07-10 10:35:00,31.09,31.09,30.89,30.9,56700.0,31.09,31.09,30.89,30.9,56700.0
2012-07-10 10:40:00,30.9,30.92,30.84,30.84,146000.0,30.9,30.92,30.84,30.84,146000.0
2012-07-10 10:45:00,30.85,30.85,30.79,30.8,100200.0,30.85,30.85,30.79,30.8,100200.0
2012-07-10 10:50:00,30.8,30.83,30.75,30.8,85200.0,30.8,30.83,30.75,30.8,85200.0
2012-07-10 10:55:00,30.8,30.85,30.7,30.81,112100.0,30.8,30.85,30.7,30.81,112100.0
2012-07-10 11:00:00,30.81,30.82,30.71,30.72,74800.0,30.81,30.82,30.71,30.72,74800.0
2012-07-10 11:05:00,30.73,30.75,30.57,30.59,103300.0,30.73,30.75,30.57,30.59,103300.0
2012-07-10 11:10:00,30.57,30.68,30.54,30.68,32900.0,30.57,30.68,30.54,30.68,32900.0
2012-07-10 11:15:00,30.67,30.71,30.65,30.69,33800.0,30.67,30.71,30.65,30.69,33800.0
2012-07-10 11:20:00,30.7,30.79,30.7,30.77,28800.0,30.7,30.79,30.7,30.77,28800.0
2012-07-10 11:25:00,30.77,30.8,30.74,30.75,27400.0,30.77,30.8,30.74,30.75,27400.0
2012-07-10 11:30:00,30.74,30.74,30.7,30.73,25000.0,30.74,30.74,30.7,30.73,25000.0
2012-07-10 11:35:00,30.72,30.74,30.71,30.74,27600.0,30.72,30.74,30.71,30.74,27600.0
2012-07-10 11:40:00,30.74,30.76,30.67,30.67,30500.0,30.74,30.76,30.67,30.67,30500.0
2012-07-10 11:45:00,30.66,30.67,30.62,30.63,38800.0,30.66,30.67,30.62,30.63,38800.0
2012-07-10 11:50:00,30.64,30.67,30.63,30.65,40000.0,30.64,30.67,30.63,30.65,40000.0
2012-07-10 11:55:00,30.65,30.68,30.65,30.66,27600.0,30.65,30.68,30.65,30.66,27600.0
2012-07-10 12:00:00,30.67,30.77,30.65,30.77,43800.0,30.67,30.77,30.65,30.77,43800.0
2012-07-10 12:05:00,30.77,30.85,30.77,30.77,51700.0,30.77,30.85,30.77,30.77,51700.0
2012-07-10 12:10:00,30.77,30.79,30.71,30.71,20300.0,30.77,30.79,30.71,30.71,20300.0
2012-07-10 12:15:00,30.71,30.72,30.65,30.65,15400.0,30.71,30.72,30.65,30.65,15400.0
2012-07-10 12:20:00,30.66,30.71,30.64,30.68,16000.0,30.66,30.71,30.64,30.68,16000.0
2012-07-10 12:25:00,30.68,30.68,30.65,30.65,19200.0,30.68,30.68,30.65,30.65,19200.0
2012-07-10 12:30:00,30.66,30.74,30.65,30.73,15800.0,30.66,30.74,30.65,30.73,15800.0
2012-07-10 12:35:00,30.74,30.76,30.73,30.76,16500.0,30.74,30.76,30.73,30.76,16500.0
2012-07-10 12:40:00,30.76,30.8,30.76,30.78,17200.0,30.76,30.8,30.76,30.78,17200.0
2012-07-10 12:45:00,30.77,30.81,30.75,30.76,19500.0,30.77,30.81,30.75,30.76,19500.0
2012-07-10 12:50:00,30.76,30.85,30.76,30.83,39800.0,30.76,30.85,30.76,30.83,39800.0
2012-07-10 12:55:00,30.84,30.85,30.81,30.81,17600.0,30.84,30.85,30.81,30.81,17600.0
2012-07-10 13:00:00,30.83,30.84,30.8,30.8,13800.0,30.83,30.84,30.8,30.8,13800.0
2012-07-10 13:05:00,30.8,30.83,30.79,30.81,10200.0,30.8,30.83,30.79,30.81,10200.0
2012-07-10 13:10:00,30.82,30.83,30.81,30.81,17900.0,30.82,30.83,30.81,30.81,17900.0
2012-07-10 13:15:00,30.81,30.83,30.79,30.8,35300.0,30.81,30.83,30.79,30.8,35300.0
2012-07-10 13:20:00,30.81,30.82,30.72,30.73,29600.0,30.81,30.82,30.72,30.73,29600.0
2012-07-10 13:25:00,30.72,30.76,30.69,30.73,21500.0,30.72,30.76,30.69,30.73,21500.0
2012-07-10 13:30:00,30.71,30.73,30.67,30.73,23100.0,30.71,30.73,30.67,30.73,23100.0
2012-07-10 13:35:00,30.74,30.76,30.69,30.69,20400.0,30.74,30.76,30.69,30.69,20400.0
2012-07-10 13:40:00,30.7,30.79,30.68,30.78,16900.0,30.7,30.79,30.68,30.78,16900.0
2012-07-10 13:45:00,30.78,30.8,30.73,30.73,20500.0,30.78,30.8,30.73,30.73,20500.0
2012-07-10 13:50:00,30.73,30.8,30.72,30.79,24200.0,30.73,30.8,30.72,30.79,24200.0
2012-07-10 13:55:00,30.79,30.8,30.7,30.7,21100.0,30.79,30.8,30.7,30.7,21100.0
2012-07-10 14:00:00,30.69,30.79,30.69,30.75,23800.0,30.69,30.79,30.69,30.75,23800.0
2012-07-10 14:05:00,30.74,30.76,30.72,30.74,17800.0,30.74,30.76,30.72,30.74,17800.0
2012-07-10 14:10:00,30.74,30.74,30.68,30.69,29300.0,30.74,30.74,30.68,30.69,29300.0
2012-07-10 14:15:00,30.69,30.7,30.63,30.65,28100.0,30.69,30.7,30.63,30.65,28100.0
2012-07-10 14:20:00,30.65,30.67,30.59,30.63,30200.0,30.65,30.67,30.59,30.63,30200.0
2012-07-10 14:25:00,30.64,30.68,30.63,30.67,22400.0,30.64,30.68,30.63,30.67,22400.0
2012-07-10 14:30:00,30.67,30.68,30.58,30.59,33100.0,30.67,30.68,30.58,30.59,33100.0
2012-07-10 14:35:00,30.6,30.65,30.58,30.65,21700.0,30.6,30.65,30.58,30.65,21700.0
2012-07-10 14:40:00,30.64,30.68,30.6,30.61,25300.0,30.64,30.68,30.6,30.61,25300.0
2012-07-10 14:45:00,30.6,30.65,30.58,30.58,22900.0,30.6,30.65,30.58,30.58,22900.0
2012-07-10 14:50:00,30.59,30.6,30.54,30.56,35400.0,30.59,30.6,30.54,30.56,35400.0
2012-07-10 14:55:00,30.56,30.59,30.54,30.57,35800.0,30.56,30.59,30.54,30.57,35800.0
2012-07-10 15:00:00,30.57,30.69,30.57,30.65,39400.0,30.57,30.69,30.57,30.65,39400.0
2012-07-10 15:05:00,30.65,30.73,30.62,30.62,30900.0,30.65,30.73,30.62,30.62,30900.0
2012-07-10 15:10:00,30.63,30.63,30.5,30.5,129600.0,30.63,30.63,30.5,30.5,129600.0
2012-07-10 15:15:00,30.51,30.55,30.49,30.5,99600.0,30.51,30.55,30.49,30.5,99600.0
2012-07-10 15:20:00,30.49,30.53,30.45,30.5,60700.0,30.49,30.53,30.45,30.5,60700.0
2012-07-10 15:25:00,30.49,30.53,30.45,30.45,42000.0,30.49,30.53,30.45,30.45,42000.0
2012-07-10 15:30:00,30.46,30.48,30.42,30.46,56800.0,30.46,30.48,30.42,30.46,56800.0
2012-07-10 15:35:00,30.46,30.47,30.43,30.45,63700.0,30.46,30.47,30.43,30.45,63700.0
2012-07-10 15:40:00,30.44,30.48,30.37,30.47,134000.0,30.44,30.48,30.37,30.47,134000.0
2012-07-10 15:45:00,30.48,30.54,30.47,30.5,95800.0,30.48,30.54,30.47,30.5,95800.0
2012-07-10 15:50:00,30.51,30.69,30.5,30.69,206500.0,30.51,30.69,30.5,30.69,206500.0
2012-07-10 15:55:00,30.69,30.72,30.62,30.65,199700.0,30.69,30.72,30.62,30.65,199700.0
2012-07-11 09:30:00,30.62,30.82,30.51,30.72,27400.0,30.62,30.82,30.51,30.72,27400.0
2012-07-11 09:35:00,30.72,30.8,30.65,30.76,15000.0,30.72,30.8,30.65,30.76,15000.0
2012-07-11 09:40:00,30.83,30.91,30.74,30.79,19900.0,30.83,30.91,30.74,30.79,19900.0
2012-07-11 09:45:00,30.77,30.85,30.68,30.85,5500.0,30.77,30.85,30.68,30.85,5500.0
2012-07-11 09:50:00,30.84,31.05,30.84,31.01,25700.0,30.84,31.05,30.84,31.01,25700.0
2012-07-11 09:55:00,30.98,31.04,30.95,30.98,21300.0,30.98,31.04,30.95,30.98,21300.0
2012-07-11 10:00:00,30.99,31.04,30.91,31.03,23600.0,30.99,31.04,30.91,31.03,23600.0
2012-07-11 10:05:00,31.03,31.28,31.02,31.22,68300.0,31.03,31.28,31.02,31.22,68300.0
2012-07-11 10:10:00,31.22,31.26,31.19,31.2,29200.0,31.22,31.26,31.19,31.2,29200.0
2012-07-11 10:15:00,31.2,31.2,31.13,31.15,51100.0,31.2,31.2,31.13,31.15,51100.0
2012-07-11 10:20:00,31.16,31.16,31.04,31.06,40400.0,31.16,31.16,31.04,31.06,40400.0
2012-07-11 10:25:00,31.07,31.07,30.88,30.92,244200.0,31.07,31.07,30.88,30.92,244200.0
2012-07-11 10:30:00,30.93,30.94,30.79,30.86,53600.0,30.93,30.94,30.79,30.86,53600.0
2012-07-11 10:35:00,30.86,30.89,30.83,30.84,31600.0,30.86,30.89,30.83,30.84,31600.0
2012-07-11 10:40:00,30.84,30.85,30.81,30.83,17300.0,30.84,30.85,30.81,30.83,17300.0
2012-07-11 10:45:00,30.84,30.88,30.77,30.87,58800.0,30.84,30.88,30.77,30.87,58800.0
2012-07-11 10:50:00,30.87,30.88,30.81,30.81,25100.0,30.87,30.88,30.81,30.81,25100.0
2012-07-11 10:55:00,30.81,30.81,30.74,30.75,19500.0,30.81,30.81,30.74,30.75,19500.0
2012-07-11 11:00:00,30.74,30.81,30.72,30.79,11900.0,30.74,30.81,30.72,30.79,11900.0
2012-07-11 11:05:00,30.79,30.8,30.75,30.77,14500.0,30.79,30.8,30.75,30.77,14500.0
2012-07-11 11:10:00,30.76,30.76,30.7,30.7,19800.0,30.76,30.76,30.7,30.7,19800.0
2012-07-11 11:15:00,30.71,30.74,30.67,30.67,26100.0,30.71,30.74,30.67,30.67,26100.0
2012-07-11 11:20:00,30.67,30.7,30.67,30.68,9000.0,30.67,30.7,30.67,30.68,9000.0
2012-07-11 11:25:00,30.68,30.71,30.57,30.6,41300.0,30.68,30.71,30.57,30.6,41300.0
2012-07-11 11:30:00,30.6,30.7,30.6,30.7,39100.0,30.6,30.7,30.6,30.7,39100.0
2012-07-11 11:35:00,30.7,30.79,30.7,30.75,24400.0,30.7,30.79,30.7,30.75,24400.0
2012-07-11 11:40:00,30.75,30.77,30.72,30.72,15000.0,30.75,30.77,30.72,30.72,15000.0
2012-07-11 11:45:00,30.72,30.73,30.66,30.7,16600.0,30.72,30.73,30.66,30.7,16600.0
2012-07-11 11:50:00,30.7,30.72,30.69,30.69,3700.0,30.7,30.72,30.69,30.69,3700.0
2012-07-11 11:55:00,30.7,30.72,30.7,30.7,6800.0,30.7,30.72,30.7,30.7,6800.0
2012-07-11 12:00:00,30.69,30.76,30.69,30.75,33500.0,30.69,30.76,30.69,30.75,33500.0
2012-07-11 12:05:00,30.75,30.76,30.7,30.7,14100.0,30.75,30.76,30.7,30.7,14100.0
2012-07-11 12:10:00,30.7,30.72,30.68,30.7,23500.0,30.7,30.72,30.68,30.7,23500.0
2012-07-11 12:15:00,30.7,30.7,30.68,30.68,21000.0,30.7,30.7,30.68,30.68,21000.0
2012-07-11 12:20:00,30.68,30.69,30.63,30.63,12000.0,30.68,30.69,30.63,30.63,12000.0
2012-07-11 12:25:00,30.63,30.65,30.6,30.61,23300.0,30.63,30.65,30.6,30.61,23300.0
2012-07-11 12:30:00,30.62,30.63,30.6,30.63,24800.0,30.62,30.63,30.6,30.63,24800.0
2012-07-11 12:35:00,30.63,30.63,30.6,30.61,17500.0,30.63,30.63,30.6,30.61,17500.0
2012-07-11 12:40:00,30.61,30.67,30.6,30.67,14500.0,30.61,30.67,30.6,30.67,14500.0
2012-07-11 12:45:00,30.67,30.69,30.64,30.65,11500.0,30.67,30.69,30.64,30.65,11500.0
2012-07-11 12:50:00,30.66,30.67,30.65,30.65,16600.0,30.66,30.67,30.65,30.65,16600.0
2012-07-11 12:55:00,30.64,30.67,30.62,30.65,6200.0,30.64,30.67,30.62,30.65,6200.0
2012-07-11 13:00:00,30.64,30.64,30.6,30.62,20400.0,30.64,30.64,30.6,30.62,20400.0
2012-07-11 13:05:00,30.62,30.64,30.61,30.61,4100.0,30.62,30.64,30.61,30.61,4100.0
2012-07-11 13:10:00,30.62,30.62,30.6,30.61,33500.0,30.62,30.62,30.6,30.61,33500.0
2012-07-11 13:15:00,30.61,30.61,30.51,30.51,16100.0,30.61,30.61,30.51,30.51,16100.0
2012-07-11 13:20:00,30.51,30.54,30.49,30.5,18000.0,30.51,30.54,30.49,30.5,18000.0
2012-07-11 13:25:00,30.5,30.53,30.49,30.51,12900.0,30.5,30.53,30.49,30.51,12900.0
2012-07-11 13:30:00,30.51,30.51,30.48,30.48,9600.0,30.51,30.51,30.48,30.48,9600.0
2012-07-11 13:35:00,30.48,30.49,30.45,30.48,15900.0,30.48,30.49,30.45,30.48,15900.0
2012-07-11 13:40:00,30.48,30.5,30.47,30.49,20800.0,30.48,30.5,30.47,30.49,20800.0
2012-07-11 13:45:00,30.49,30.5,30.49,30.5,11000.0,30.49,30.5,30.49,30.5,11000.0
2012-07-11 13:50:00,30.49,30.53,30.48,30.49,33700.0,30.49,30.53,30.48,30.49,33700.0
2012-07-11 13:55:00,30.5,30.51,30.49,30.5,23200.0,30.5,30.51,30.49,30.5,23200.0
2012-07-11 14:00:00,30.51,30.56,30.31,30.37,77800.0,30.51,30.56,30.31,30.37,77800.0
2012-07-11 14:05:00,30.36,30.41,30.3,30.37,43200.0,30.36,30.41,30.3,30.37,43200.0
2012-07-11 14:10:00,30.39,30.43,30.33,30.39,32600.0,30.39,30.43,30.33,30.39,32600.0
2012-07-11 14:15:00,30.38,30.45,30.34,30.37,24600.0,30.38,30.45,30.34,30.37,24600.0
2012-07-11 14:20:00,30.36,30.38,30.26,30.26,36200.0,30.36,30.38,30.26,30.26,36200.0
2012-07-11 14:25:00,30.26,30.27,30.22,30.24,38100.0,30.26,30.27,30.22,30.24,38100.0
2012-07-11 14:30:00,30.23,30.23,30.16,30.18,45900.0,30.23,30.23,30.16,30.18,45900.0
2012-07-11 14:35:00,30.18,30.25,30.18,30.23,25200.0,30.18,30.25,30.18,30.23,25200.0
2012-07-11 14:40:00,30.24,30.35,30.22,30.35,24400.0,30.24,30.35,30.22,30.35,24400.0
2012-07-11 14:45:00,30.34,30.41,30.31,30.37,28000.0,30.34,30.41,30.31,30.37,28000.0
2012-07-11 14:50:00,30.37,30.42,30.34,30.34,40000.0,30.37,30.42,30.34,30.34,40000.0
2012-07-11 14:55:00,30.33,30.39,30.32,30.32,19700.0,30.33,30.39,30.32,30.32,19700.0
2012-07-11 15:00:00,30.32,30.45,30.32,30.37,33900.0,30.32,30.45,30.32,30.37,33900.0
2012-07-11 15:05:00,30.37,30.43,30.37,30.41,64800.0,30.37,30.43,30.37,30.41,64800.0
2012-07-11 15:10:00,30.41,30.41,30.33,30.39,40800.0,30.41,30.41,30.33,30.39,40800.0
2012-07-11 15:15:00,30.39,30.44,30.35,30.41,63700.0,30.39,30.44,30.35,30.41,63700.0
2012-07-11 15:20:00,30.42,30.42,30.36,30.37,41700.0,30.42,30.42,30.36,30.37,41700.0
2012-07-11 15:25:00,30.38,30.41,30.31,30.36,41600.0,30.38,30.41,30.31,30.36,41600.0
2012-07-11 15:30:00,30.36,30.43,30.33,30.4,59100.0,30.36,30.43,30.33,30.4,59100.0
2012-07-11 15:35:00,30.4,30.43,30.35,30.4,70400.0,30.4,30.43,30.35,30.4,70400.0
2012-07-11 15:40:00,30.39,30.48,30.39,30.45,123300.0,30.39,30.48,30.39,30.45,123300.0
2012-07-11 15:45:00,30.45,30.6,30.45,30.6,80200.0,30.45,30.6,30.45,30.6,80200.0
2012-07-11 15:50:00,30.59,30.65,30.57,30.6,158800.0,30.59,30.65,30.57,30.6,158800.0
2012-07-11 15:55:00,30.6,30.6,30.48,30.53,152800.0,30.6,30.6,30.48,30.53,152800.0
2012-07-12 09:30:00,30.27,30.43,30.2,30.41,35700.0,30.27,30.43,30.2,30.41,35700.0
2012-07-12 09:35:00,30.43,30.43,30.19,30.3,116500.0,30.43,30.43,30.19,30.3,116500.0
2012-07-12 09:40:00,30.28,30.3,30.17,30.25,82300.0,30.28,30.3,30.17,30.25,82300.0
2012-07-12 09:45:00,30.26,30.35,30.23,30.26,44700.0,30.26,30.35,30.23,30.26,44700.0
2012-07-12 09:50:00,30.23,30.25,30.12,30.25,16600.0,30.23,30.25,30.12,30.25,16600.0
2012-07-12 09:55:00,30.3,30.35,30.25,30.31,14100.0,30.3,30.35,30.25,30.31,14100.0
2012-07-12 10:00:00,30.31,30.37,30.21,30.27,47700.0,30.31,30.37,30.21,30.27,47700.0
2012-07-12 10:05:00,30.26,30.28,30.19,30.24,22500.0,30.26,30.28,30.19,30.24,22500.0
2012-07-12 10:10:00,30.24,30.31,30.18,30.3,22500.0,30.24,30.31,30.18,30.3,22500.0
2012-07-12 10:15:00,30.29,30.29,30.21,30.24,8400.0,30.29,30.29,30.21,30.24,8400.0
2012-07-12 10:20:00,30.25,30.3,30.2,30.27,39400.0,30.25,30.3,30.2,30.27,39400.0
2012-07-12 10:25:00,30.28,30.3,30.2,30.3,50800.0,30.28,30.3,30.2,30.3,50800.0
2012-07-12 10:30:00,30.3,30.33,30.25,30.26,17300.0,30.3,30.33,30.25,30.26,17300.0
2012-07-12 10:35:00,30.26,30.27,30.2,30.25,19300.0,30.26,30.27,30.2,30.25,19300.0
2012-07-12 10:40:00,30.25,30.27,30.21,30.27,26700.0,30.25,30.27,30.21,30.27,26700.0
2012-07-12 10:45:00,30.27,30.36,30.26,30.28,70000.0,30.27,30.36,30.26,30.28,70000.0
2012-07-12 10:50:00,30.29,30.33,30.27,30.33,21600.0,30.29,30.33,30.27,30.33,21600.0
2012-07-12 10:55:00,30.34,30.38,30.27,30.37,14500.0,30.34,30.38,30.27,30.37,14500.0
2012-07-12 11:00:00,30.36,30.39,30.33,30.38,10400.0,30.36,30.39,30.33,30.38,10400.0
2012-07-12 11:05:00,30.37,30.39,30.35,30.38,26700.0,30.37,30.39,30.35,30.38,26700.0
2012-07-12 11:10:00,30.36,30.37,30.31,30.32,6200.0,30.36,30.37,30.31,30.32,6200.0
2012-07-12 11:15:00,30.31,30.32,30.29,30.29,25200.0,30.31,30.32,30.29,30.29,25200.0
2012-07-12 11:20:00,30.29,30.35,30.26,30.28,19600.0,30.29,30.35,30.26,30.28,19600.0
2012-07-12 11:25:00,30.29,30.42,30.28,30.41,30500.0,30.29,30.42,30.28,30.41,30500.0
2012-07-12 11:30:00,30.41,30.47,30.39,30.46,27500.0,30.41,30.47,30.39,30.46,27500.0
2012-07-12 11:35:00,30.47,30.49,30.44,30.46,42400.0,30.47,30.49,30.44,30.46,42400.0
2012-07-12 11:40:00,30.47,30.54,30.45,30.53,29100.0,30.47,30.54,30.45,30.53,29100.0
2012-07-12 11:45:00,30.54,30.6,30.52,30.6,24600.0,30.54,30.6,30.52,30.6,24600.0
2012-07-12 11:50:00,30.6,30.69,30.6,30.67,29600.0,30.6,30.69,30.6,30.67,29600.0
2012-07-12 11:55:00,30.68,30.73,30.64,30.71,143400.0,30.68,30.73,30.64,30.71,143400.0
2012-07-12 12:00:00,30.7,30.77,30.66,30.67,22700.0,30.7,30.77,30.66,30.67,22700.0
2012-07-12 12:05:00,30.68,30.69,30.64,30.65,10500.0,30.68,30.69,30.64,30.65,10500.0
2012-07-12 12:10:00,30.64,30.66,30.6,30.66,9900.0,30.64,30.66,30.6,30.66,9900.0
2012-07-12 12:15:00,30.66,30.66,30.62,30.63,27300.0,30.66,30.66,30.62,30.63,27300.0
2012-07-12 12:20:00,30.63,30.65,30.6,30.61,25600.0,30.63,30.65,30.6,30.61,25600.0
2012-07-12 12:25:00,30.61,30.66,30.6,30.66,27500.0,30.61,30.66,30.6,30.66,27500.0
2012-07-12 12:30:00,30.66,30.67,30.61,30.64,23700.0,30.66,30.67,30.61,30.64,23700.0
2012-07-12 12:35:00,30.64,30.68,30.64,30.66,14100.0,30.64,30.68,30.64,30.66,14100.0
2012-07-12 12:40:00,30.67,30.69,30.64,30.69,28200.0,30.67,30.69,30.64,30.69,28200.0
2012-07-12 12:45:00,30.69,30.7,30.64,30.69,21200.0,30.69,30.7,30.64,30.69,21200.0
2012-07-12 12:50:00,30.69,30.69,30.64,30.66,8300.0,30.69,30.69,30.64,30.66,8300.0
2012-07-12 12:55:00,30.65,30.67,30.64,30.66,33600.0,30.65,30.67,30.64,30.66,33600.0
2012-07-12 13:00:00,30.65,30.71,30.6,30.7,32400.0,30.65,30.71,30.6,30.7,32400.0
2012-07-12 13:05:00,30.7,30.9,30.7,30.89,63700.0,30.7,30.9,30.7,30.89,63700.0
2012-07-12 13:10:00,30.88,31.13,30.87,31.12,127500.0,30.88,31.13,30.87,31.12,127500.0
2012-07-12 13:15:00,31.11,31.18,31.1,31.17,56200.0,31.11,31.18,31.1,31.17,56200.0
2012-07-12 13:20:00,31.16,31.2,31.12,31.17,49200.0,31.16,31.2,31.12,31.17,49200.0
2012-07-12 13:25:00,31.18,31.21,31.07,31.1,28600.0,31.18,31.21,31.07,31.1,28600.0
2012-07-12 13:30:00,31.09,31.15,31.09,31.14,18500.0,31.09,31.15,31.09,31.14,18500.0
2012-07-12 13:35:00,31.14,31.17,31.13,31.13,12800.0,31.14,31.17,31.13,31.13,12800.0
2012-07-12 13:40:00,31.14,31.22,31.13,31.17,31100.0,31.14,31.22,31.13,31.17,31100.0
2012-07-12 13:45:00,31.18,31.26,31.17,31.26,18200.0,31.18,31.26,31.17,31.26,18200.0
2012-07-12 13:50:00,31.27,31.29,31.2,31.21,29900.0,31.27,31.29,31.2,31.21,29900.0
2012-07-12 13:55:00,31.2,31.22,31.18,31.19,28900.0,31.2,31.22,31.18,31.19,28900.0
2012-07-12 14:00:00,31.19,31.19,31.03,31.04,34500.0,31.19,31.19,31.03,31.04,34500.0
2012-07-12 14:05:00,31.05,31.25,31.04,31.24,36000.0,31.05,31.25,31.04,31.24,36000.0
2012-07-12 14:10:00,31.24,31.26,31.13,31.17,33900.0,31.24,31.26,31.13,31.17,33900.0
2012-07-12 14:15:00,31.16,31.25,31.15,31.18,19500.0,31.16,31.25,31.15,31.18,19500.0
2012-07-12 14:20:00,31.17,31.21,31.15,31.19,27700.0,31.17,31.21,31.15,31.19,27700.0
2012-07-12 14:25:00,31.19,31.28,31.19,31.28,36400.0,31.19,31.28,31.19,31.28,36400.0
2012-07-12 14:30:00,31.27,31.31,31.25,31.26,23000.0,31.27,31.31,31.25,31.26,23000.0
2012-07-12 14:35:00,31.25,31.35,31.25,31.35,28500.0,31.25,31.35,31.25,31.35,28500.0
2012-07-12 14:40:00,31.34,31.46,31.34,31.46,42500.0,31.34,31.46,31.34,31.46,42500.0
2012-07-12 14:45:00,31.46,31.47,31.35,31.37,57300.0,31.46,31.47,31.35,31.37,57300.0
2012-07-12 14:50:00,31.36,31.39,31.32,31.38,34900.0,31.36,31.39,31.32,31.38,34900.0
2012-07-12 14:55:00,31.37,31.46,31.37,31.43,28400.0,31.37,31.46,31.37,31.43,28400.0
2012-07-12 15:00:00,31.42,31.42,31.34,31.35,42900.0,31.42,31.42,31.34,31.35,42900.0
2012-07-12 15:05:00,31.35,31.41,31.32,31.38,45600.0,31.35,31.41,31.32,31.38,45600.0
2012-07-12 15:10:00,31.38,31.5,31.38,31.48,103500.0,31.38,31.5,31.38,31.48,103500.0
2012-07-12 15:15:00,31.48,31.54,31.4,31.42,95500.0,31.48,31.54,31.4,31.42,95500.0
2012-07-12 15:20:00,31.42,31.54,31.39,31.54,59900.0,31.42,31.54,31.39,31.54,59900.0
2012-07-12 15:25:00,31.53,31.58,31.51,31.52,62100.0,31.53,31.58,31.51,31.52,62100.0
2012-07-12 15:30:00,31.52,31.57,31.43,31.43,87500.0,31.52,31.57,31.43,31.43,87500.0
2012-07-12 15:35:00,31.44,31.46,31.37,31.38,55400.0,31.44,31.46,31.37,31.38,55400.0
2012-07-12 15:40:00,31.39,31.45,31.34,31.36,73800.0,31.39,31.45,31.34,31.36,73800.0
2012-07-12 15:45:00,31.36,31.38,31.26,31.28,105600.0,31.36,31.38,31.26,31.28,105600.0
2012-07-12 15:50:00,31.28,31.31,31.2,31.27,265900.0,31.28,31.31,31.2,31.27,265900.0
2012-07-12 15:55:00,31.25,31.28,31.2,31.26,232900.0,31.25,31.28,31.2,31.26,232900.0
2012-07-13 09:30:00,31.21,31.37,31.13,31.24,44100.0,31.21,31.37,31.13,31.24,44100.0
2012-07-13 09:35:00,31.23,31.32,31.2,31.32,19900.0,31.23,31.32,31.2,31.32,19900.0
2012-07-13 09:40:00,31.33,31.38,31.22,31.33,18500.0,31.33,31.38,31.22,31.33,18500.0
2012-07-13 09:45:00,31.34,31.37,31.25,31.36,17000.0,31.34,31.37,31.25,31.36,17000.0
2012-07-13 09:50:00,31.36,31.39,31.19,31.24,18000.0,31.36,31.39,31.19,31.24,18000.0
2012-07-13 09:55:00,31.18,31.38,31.13,31.35,11700.0,31.18,31.38,31.13,31.35,11700.0
2012-07-13 10:00:00,31.38,31.46,31.3,31.46,25100.0,31.38,31.46,31.3,31.46,25100.0
2012-07-13 10:05:00,31.47,31.61,31.47,31.49,28900.0,31.47,31.61,31.47,31.49,28900.0
2012-07-13 10:10:00,31.51,31.54,31.49,31.52,30300.0,31.51,31.54,31.49,31.52,30300.0
2012-07-13 10:15:00,31.53,31.55,31.49,31.52,23600.0,31.53,31.55,31.49,31.52,23600.0
2012-07-13 10:20:00,31.51,31.53,31.49,31.52,20500.0,31.51,31.53,31.49,31.52,20500.0
2012-07-13 10:25:00,31.51,31.52,31.46,31.52,26100.0,31.51,31.52,31.46,31.52,26100.0
2012-07-13 10:30:00,31.52,31.59,31.52,31.52,25800.0,31.52,31.59,31.52,31.52,25800.0
2012-07-13 10:35:00,31.53,31.56,31.51,31.56,10500.0,31.53,31.56,31.51,31.56,10500.0
2012-07-13 10:40:00,31.57,31.58,31.54,31.55,7200.0,31.57,31.58,31.54,31.55,7200.0
2012-07-13 10:45:00,31.55,31.6,31.53,31.53,10300.0,31.55,31.6,31.53,31.53,10300.0
2012-07-13 10:50:00,31.54,31.56,31.51,31.55,12700.0,31.54,31.56,31.51,31.55,12700.0
2012-07-13 10:55:00,31.54,31.54,31.49,31.51,22700.0,31.54,31.54,31.49,31.51,22700.0
2012-07-13 11:00:00,31.51,31.54,31.49,31.52,30600.0,31.51,31.54,31.49,31.52,30600.0
2012-07-13 11:05:00,31.52,31.59,31.51,31.58,36400.0,31.52,31.59,31.51,31.58,36400.0
2012-07-13 11:10:00,31.58,31.59,31.49,31.58,25800.0,31.58,31.59,31.49,31.58,25800.0
2012-07-13 11:15:00,31.57,31.62,31.56,31.57,25800.0,31.57,31.62,31.56,31.57,25800.0
2012-07-13 11:20:00,31.58,31.58,31.54,31.55,10300.0,31.58,31.58,31.54,31.55,10300.0
2012-07-13 11:25:00,31.54,31.55,31.51,31.52,18100.0,31.54,31.55,31.51,31.52,18100.0
2012-07-13 11:30:00,31.53,31.6,31.53,31.58,14500.0,31.53,31.6,31.53,31.58,14500.0
2012-07-13 11:35:00,31.58,31.59,31.56,31.56,6300.0,31.58,31.59,31.56,31.56,6300.0
2012-07-13 11:40:00,31.56,31.71,31.56,31.7,16800.0,31.56,31.71,31.56,31.7,16800.0
2012-07-13 11:45:00,31.7,31.76,31.7,31.73,26500.0,31.7,31.76,31.7,31.73,26500.0
2012-07-13 11:50:00,31.72,31.78,31.72,31.77,15200.0,31.72,31.78,31.72,31.77,15200.0
2012-07-13 11:55:00,31.76,31.8,31.76,31.8,13300.0,31.76,31.8,31.76,31.8,13300.0
2012-07-13 12:00:00,31.8,31.82,31.78,31.79,14700.0,31.8,31.82,31.78,31.79,14700.0
2012-07-13 12:05:00,31.8,31.8,31.77,31.77,9900.0,31.8,31.8,31.77,31.77,9900.0
2012-07-13 12:10:00,31.77,31.82,31.76,31.8,15500.0,31.77,31.82,31.76,31.8,15500.0
2012-07-13 12:15:00,31.8,31.84,31.79,31.79,9600.0,31.8,31.84,31.79,31.79,9600.0
2012-07-13 12:20:00,31.8,31.8,31.72,31.77,12000.0,31.8,31.8,31.72,31.77,12000.0
2012-07-13 12:25:00,31.78,31.78,31.74,31.76,9200.0,31.78,31.78,31.74,31.76,9200.0
2012-07-13 12:30:00,31.75,31.77,31.74,31.75,7400.0,31.75,31.77,31.74,31.75,7400.0
2012-07-13 12:35:00,31.75,31.77,31.72,31.75,8500.0,31.75,31.77,31.72,31.75,8500.0
2012-07-13 12:40:00,31.75,31.77,31.75,31.76,2900.0,31.75,31.77,31.75,31.76,2900.0
2012-07-13 12:45:00,31.76,31.77,31.74,31.75,5100.0,31.76,31.77,31.74,31.75,5100.0
2012-07-13 12:50:00,31.74,31.74,31.7,31.72,9100.0,31.74,31.74,31.7,31.72,9100.0
2012-07-13 12:55:00,31.72,31.72,31.66,31.68,13500.0,31.72,31.72,31.66,31.68,13500.0
2012-07-13 13:00:00,31.68,31.71,31.67,31.7,21400.0,31.68,31.71,31.67,31.7,21400.0
2012-07-13 13:05:00,31.7,31.72,31.69,31.71,7200.0,31.7,31.72,31.69,31.71,7200.0
2012-07-13 13:10:00,31.7,31.72,31.66,31.68,19800.0,31.7,31.72,31.66,31.68,19800.0
2012-07-13 13:15:00,31.69,31.72,31.68,31.71,8100.0,31.69,31.72,31.68,31.71,8100.0
2012-07-13 13:20:00,31.72,31.72,31.68,31.69,6300.0,31.72,31.72,31.68,31.69,6300.0
2012-07-13 13:25:00,31.68,31.69,31.63,31.63,10400.0,31.68,31.69,31.63,31.63,10400.0
2012-07-13 13:30:00,31.63,31.64,31.6,31.63,24500.0,31.63,31.64,31.6,31.63,24500.0
2012-07-13 13:35:00,31.63,31.63,31.6,31.62,11200.0,31.63,31.63,31.6,31.62,11200.0
2012-07-13 13:40:00,31.63,31.65,31.6,31.63,12900.0,31.63,31.65,31.6,31.63,12900.0
2012-07-13 13:45:00,31.64,31.65,31.63,31.64,7200.0,31.64,31.65,31.63,31.64,7200.0
2012-07-13 13:50:00,31.64,31.68,31.62,31.67,22400.0,31.64,31.68,31.62,31.67,22400.0
2012-07-13 13:55:00,31.67,31.68,31.63,31.64,17200.0,31.67,31.68,31.63,31.64,17200.0
2012-07-13 14:00:00,31.64,31.66,31.63,31.63,15600.0,31.64,31.66,31.63,31.63,15600.0
2012-07-13 14:05:00,31.63,31.64,31.62,31.63,11000.0,31.63,31.64,31.62,31.63,11000.0
2012-07-13 14:10:00,31.63,31.64,31.6,31.61,19500.0,31.63,31.64,31.6,31.61,19500.0
2012-07-13 14:15:00,31.6,31.66,31.6,31.66,10100.0,31.6,31.66,31.6,31.66,10100.0
2012-07-13 14:20:00,31.65,31.67,31.65,31.65,8200.0,31.65,31.67,31.65,31.65,8200.0
2012-07-13 14:25:00,31.64,31.66,31.63,31.64,8100.0,31.64,31.66,31.63,31.64,8100.0
2012-07-13 14:30:00,31.63,31.67,31.63,31.66,7800.0,31.63,31.67,31.63,31.66,7800.0
2012-07-13 14:35:00,31.66,31.66,31.61,31.61,5100.0,31.66,31.66,31.61,31.61,5100.0
2012-07-13 14:40:00,31.6,31.63,31.59,31.6,12900.0,31.6,31.63,31.59,31.6,12900.0
2012-07-13 14:45:00,31.6,31.61,31.58,31.6,4800.0,31.6,31.61,31.58,31.6,4800.0
2012-07-13 14:50:00,31.61,31.61,31.59,31.59,7700.0,31.61,31.61,31.59,31.59,7700.0
2012-07-13 14:55:00,31.59,31.59,31.56,31.57,11000.0,31.59,31.59,31.56,31.57,11000.0
2012-07-13 15:00:00,31.56,31.73,31.56,31.71,19700.0,31.56,31.73,31.56,31.71,19700.0
2012-07-13 15:05:00,31.71,31.71,31.67,31.69,16100.0,31.71,31.71,31.67,31.69,16100.0
2012-07-13 15:10:00,31.7,31.75,31.68,31.7,17800.0,31.7,31.75,31.68,31.7,17800.0
2012-07-13 15:15:00,31.71,31.71,31.68,31.69,9800.0,31.71,31.71,31.68,31.69,9800.0
2012-07-13 15:20:00,31.7,31.75,31.7,31.73,19800.0,31.7,31.75,31.7,31.73,19800.0
2012-07-13 15:25:00,31.74,31.75,31.69,31.73,11800.0,31.74,31.75,31.69,31.73,11800.0
2012-07-13 15:30:00,31.72,31.78,31.69,31.74,43100.0,31.72,31.78,31.69,31.74,43100.0
2012-07-13 15:35:00,31.74,31.78,31.74,31.76,39800.0,31.74,31.78,31.74,31.76,39800.0
2012-07-13 15:40:00,31.77,31.85,31.77,31.84,64200.0,31.77,31.85,31.77,31.84,64200.0
2012-07-13 15:45:00,31.84,31.84,31.76,31.8,71200.0,31.84,31.84,31.76,31.8,71200.0
2012-07-13 15:50:00,31.79,31.79,31.71,31.71,76700.0,31.79,31.79,31.71,31.71,76700.0
2012-07-13 15:55:00,31.71,31.74,31.7,31.73,89000.0,31.71,31.74,31.7,31.73,89000.0
2012-07-16 09:30:00,31.53,31.53,31.31,31.45,25100.0,31.53,31.53,31.31,31.45,25100.0
2012-07-16 09:35:00,31.47,31.53,31.32,31.35,16200.0,31.47,31.53,31.32,31.35,16200.0
2012-07-16 09:40:00,31.36,31.4,31.28,31.37,18900.0,31.36,31.4,31.28,31.37,18900.0
2012-07-16 09:45:00,31.37,31.37,31.2,31.2,5000.0,31.37,31.37,31.2,31.2,5000.0
2012-07-16 09:50:00,31.2,31.21,31.07,31.07,24500.0,31.2,31.21,31.07,31.07,24500.0
2012-07-16 09:55:00,31.1,31.1,30.94,30.98,61100.0,31.1,31.1,30.94,30.98,61100.0
2012-07-16 10:00:00,30.98,31.13,30.96,31.05,19000.0,30.98,31.13,30.96,31.05,19000.0
2012-07-16 10:05:00,31.05,31.05,31.0,31.01,22400.0,31.05,31.05,31.0,31.01,22400.0
2012-07-16 10:10:00,31.03,31.13,30.98,31.1,24400.0,31.03,31.13,30.98,31.1,24400.0
2012-07-16 10:15:00,31.1,31.23,31.1,31.22,19800.0,31.1,31.23,31.1,31.22,19800.0
2012-07-16 10:20:00,31.21,31.26,31.16,31.25,20600.0,31.21,31.26,31.16,31.25,20600.0
2012-07-16 10:25:00,31.26,31.31,31.23,31.31,27900.0,31.26,31.31,31.23,31.31,27900.0
2012-07-16 10:30:00,31.3,31.35,31.3,31.3,23300.0,31.3,31.35,31.3,31.3,23300.0
2012-07-16 10:35:00,31.31,31.39,31.31,31.37,11800.0,31.31,31.39,31.31,31.37,11800.0
2012-07-16 10:40:00,31.35,31.4,31.34,31.4,51500.0,31.35,31.4,31.34,31.4,51500.0
2012-07-16 10:45:00,31.4,31.43,31.35,31.35,27100.0,31.4,31.43,31.35,31.35,27100.0
2012-07-16 10:50:00,31.35,31.39,31.33,31.33,6400.0,31.35,31.39,31.33,31.33,6400.0
2012-07-16 10:55:00,31.36,31.37,31.29,31.31,18400.0,31.36,31.37,31.29,31.31,18400.0
2012-07-16 11:00:00,31.31,31.31,31.24,31.3,16800.0,31.31,31.31,31.24,31.3,16800.0
2012-07-16 11:05:00,31.3,31.3,31.24,31.3,15600.0,31.3,31.3,31.24,31.3,15600.0
2012-07-16 11:10:00,31.3,31.42,31.3,31.41,11400.0,31.3,31.42,31.3,31.41,11400.0
2012-07-16 11:15:00,31.42,31.49,31.42,31.47,13600.0,31.42,31.49,31.42,31.47,13600.0
2012-07-16 11:20:00,31.47,31.47,31.38,31.38,10400.0,31.47,31.47,31.38,31.38,10400.0
2012-07-16 11:25:00,31.38,31.42,31.38,31.39,17600.0,31.38,31.42,31.38,31.39,17600.0
2012-07-16 11:30:00,31.38,31.39,31.3,31.3,10000.0,31.38,31.39,31.3,31.3,10000.0
2012-07-16 11:35:00,31.3,31.34,31.29,31.32,5900.0,31.3,31.34,31.29,31.32,5900.0
2012-07-16 11:40:00,31.34,31.34,31.27,31.3,14700.0,31.34,31.34,31.27,31.3,14700.0
2012-07-16 11:45:00,31.29,31.37,31.29,31.34,11900.0,31.29,31.37,31.29,31.34,11900.0
2012-07-16 11:50:00,31.33,31.36,31.3,31.32,5800.0,31.33,31.36,31.3,31.32,5800.0
2012-07-16 11:55:00,31.33,31.37,31.3,31.35,13800.0,31.33,31.37,31.3,31.35,13800.0
2012-07-16 12:00:00,31.35,31.39,31.33,31.37,11600.0,31.35,31.39,31.33,31.37,11600.0
2012-07-16 12:05:00,31.37,31.4,31.34,31.34,8400.0,31.37,31.4,31.34,31.34,8400.0
2012-07-16 12:10:00,31.34,31.37,31.33,31.37,17100.0,31.34,31.37,31.33,31.37,17100.0
2012-07-16 12:15:00,31.37,31.37,31.29,31.35,28600.0,31.37,31.37,31.29,31.35,28600.0
2012-07-16 12:20:00,31.34,31.36,31.3,31.3,9700.0,31.34,31.36,31.3,31.3,9700.0
2012-07-16 12:25:00,31.29,31.34,31.28,31.34,16200.0,31.29,31.34,31.28,31.34,16200.0
2012-07-16 12:30:00,31.35,31.38,31.34,31.36,13100.0,31.35,31.38,31.34,31.36,13100.0
2012-07-16 12:35:00,31.36,31.36,31.21,31.21,23700.0,31.36,31.36,31.21,31.21,23700.0
2012-07-16 12:40:00,31.22,31.24,31.21,31.22,4900.0,31.22,31.24,31.21,31.22,4900.0
2012-07-16 12:45:00,31.23,31.27,31.23,31.27,7600.0,31.23,31.27,31.23,31.27,7600.0
2012-07-16 12:50:00,31.27,31.31,31.26,31.28,15500.0,31.27,31.31,31.26,31.28,15500.0
2012-07-16 12:55:00,31.3,31.36,31.3,31.34,8400.0,31.3,31.36,31.3,31.34,8400.0
2012-07-16 13:00:00,31.35,31.36,31.31,31.35,13900.0,31.35,31.36,31.31,31.35,13900.0
2012-07-16 13:05:00,31.35,31.37,31.34,31.35,9600.0,31.35,31.37,31.34,31.35,9600.0
2012-07-16 13:10:00,31.35,31.37,31.34,31.37,12400.0,31.35,31.37,31.34,31.37,12400.0
2012-07-16 13:15:00,31.36,31.39,31.34,31.39,17800.0,31.36,31.39,31.34,31.39,17800.0
2012-07-16 13:20:00,31.38,31.4,31.34,31.4,12800.0,31.38,31.4,31.34,31.4,12800.0
2012-07-16 13:25:00,31.41,31.49,31.41,31.49,5400.0,31.41,31.49,31.41,31.49,5400.0
2012-07-16 13:30:00,31.49,31.56,31.49,31.51,11300.0,31.49,31.56,31.49,31.51,11300.0
2012-07-16 13:35:00,31.51,31.52,31.5,31.51,7700.0,31.51,31.52,31.5,31.51,7700.0
2012-07-16 13:40:00,31.51,31.51,31.48,31.49,18000.0,31.51,31.51,31.48,31.49,18000.0
2012-07-16 13:45:00,31.48,31.55,31.48,31.5,69400.0,31.48,31.55,31.48,31.5,69400.0
2012-07-16 13:50:00,31.5,31.53,31.5,31.5,5400.0,31.5,31.53,31.5,31.5,5400.0
2012-07-16 13:55:00,31.52,31.52,31.49,31.49,8700.0,31.52,31.52,31.49,31.49,8700.0
2012-07-16 14:00:00,31.48,31.53,31.48,31.5,8400.0,31.48,31.53,31.48,31.5,8400.0
2012-07-16 14:05:00,31.5,31.5,31.49,31.5,17000.0,31.5,31.5,31.49,31.5,17000.0
2012-07-16 14:10:00,31.49,31.5,31.48,31.49,10500.0,31.49,31.5,31.48,31.49,10500.0
2012-07-16 14:15:00,31.48,31.51,31.47,31.51,16400.0,31.48,31.51,31.47,31.51,16400.0
2012-07-16 14:20:00,31.5,31.5,31.45,31.45,8600.0,31.5,31.5,31.45,31.45,8600.0
2012-07-16 14:25:00,31.45,31.46,31.43,31.44,16000.0,31.45,31.46,31.43,31.44,16000.0
2012-07-16 14:30:00,31.44,31.45,31.38,31.38,10700.0,31.44,31.45,31.38,31.38,10700.0
2012-07-16 14:35:00,31.39,31.43,31.38,31.42,6700.0,31.39,31.43,31.38,31.42,6700.0
2012-07-16 14:40:00,31.42,31.44,31.4,31.42,8300.0,31.42,31.44,31.4,31.42,8300.0
2012-07-16 14:45:00,31.42,31.44,31.41,31.42,12400.0,31.42,31.44,31.41,31.42,12400.0
2012-07-16 14:50:00,31.42,31.45,31.32,31.35,13800.0,31.42,31.45,31.32,31.35,13800.0
2012-07-16 14:55:00,31.36,31.41,31.36,31.39,16200.0,31.36,31.41,31.36,31.39,16200.0
2012-07-16 15:00:00,31.39,31.4,31.33,31.4,17300.0,31.39,31.4,31.33,31.4,17300.0
2012-07-16 15:05:00,31.4,31.4,31.37,31.37,18400.0,31.4,31.4,31.37,31.37,18400.0
2012-07-16 15:10:00,31.36,31.39,31.35,31.38,13900.0,31.36,31.39,31.35,31.38,13900.0
2012-07-16 15:15:00,31.39,31.39,31.34,31.38,23100.0,31.39,31.39,31.34,31.38,23100.0
2012-07-16 15:20:00,31.38,31.41,31.37,31.4,35800.0,31.38,31.41,31.37,31.4,35800.0
2012-07-16 15:25:00,31.4,31.4,31.37,31.37,20800.0,31.4,31.4,31.37,31.37,20800.0
2012-07-16 15:30:00,31.37,31.4,31.36,31.4,45300.0,31.37,31.4,31.36,31.4,45300.0
2012-07-16 15:35:00,31.4,31.4,31.3,31.32,30600.0,31.4,31.4,31.3,31.32,30600.0
2012-07-16 15:40:00,31.32,31.33,31.25,31.3,46700.0,31.32,31.33,31.25,31.3,46700.0
2012-07-16 15:45:00,31.32,31.35,31.26,31.33,59600.0,31.32,31.35,31.26,31.33,59600.0
2012-07-16 15:50:00,31.33,31.38,31.33,31.38,52800.0,31.33,31.38,31.33,31.38,52800.0
2012-07-16 15:55:00,31.38,31.39,31.31,31.39,108100.0,31.38,31.39,31.31,31.39,108100.0
2012-07-17 09:30:00,31.62,31.67,31.26,31.59,23400.0,31.62,31.67,31.26,31.59,23400.0
2012-07-17 09:35:00,31.64,31.64,31.5,31.55,11900.0,31.64,31.64,31.5,31.55,11900.0
2012-07-17 09:40:00,31.56,31.6,31.32,31.37,15300.0,31.56,31.6,31.32,31.37,15300.0
2012-07-17 09:45:00,31.37,31.41,31.23,31.27,11200.0,31.37,31.41,31.23,31.27,11200.0
2012-07-17 09:50:00,31.24,31.4,31.17,31.4,20300.0,31.24,31.4,31.17,31.4,20300.0
2012-07-17 09:55:00,31.41,31.51,31.41,31.46,15500.0,31.41,31.51,31.41,31.46,15500.0
2012-07-17 10:00:00,31.45,31.49,31.19,31.22,53100.0,31.45,31.49,31.19,31.22,53100.0
2012-07-17 10:05:00,31.21,31.26,31.15,31.21,25100.0,31.21,31.26,31.15,31.21,25100.0
2012-07-17 10:10:00,31.22,31.28,31.15,31.27,27900.0,31.22,31.28,31.15,31.27,27900.0
2012-07-17 10:15:00,31.26,31.26,31.15,31.2,16500.0,31.26,31.26,31.15,31.2,16500.0
2012-07-17 10:20:00,31.18,31.25,31.15,31.19,26100.0,31.18,31.25,31.15,31.19,26100.0
2012-07-17 10:25:00,31.2,31.2,31.11,31.14,39100.0,31.2,31.2,31.11,31.14,39100.0
2012-07-17 10:30:00,31.14,31.16,31.07,31.13,70600.0,31.14,31.16,31.07,31.13,70600.0
2012-07-17 10:35:00,31.13,31.13,30.86,30.9,58300.0,31.13,31.13,30.86,30.9,58300.0
2012-07-17 10:40:00,30.9,30.99,30.85,30.91,42600.0,30.9,30.99,30.85,30.91,42600.0
2012-07-17 10:45:00,30.94,31.03,30.86,31.02,49800.0,30.94,31.03,30.86,31.02,49800.0
2012-07-17 10:50:00,31.01,31.12,31.01,31.09,10300.0,31.01,31.12,31.01,31.09,10300.0
2012-07-17 10:55:00,31.1,31.13,31.04,31.1,14000.0,31.1,31.13,31.04,31.1,14000.0
2012-07-17 11:00:00,31.09,31.26,31.06,31.22,22300.0,31.09,31.26,31.06,31.22,22300.0
2012-07-17 11:05:00,31.22,31.31,31.19,31.29,22200.0,31.22,31.31,31.19,31.29,22200.0
2012-07-17 11:10:00,31.3,31.37,31.28,31.34,20600.0,31.3,31.37,31.28,31.34,20600.0
2012-07-17 11:15:00,31.34,31.37,31.3,31.32,17200.0,31.34,31.37,31.3,31.32,17200.0
2012-07-17 11:20:00,31.31,31.43,31.28,31.4,48700.0,31.31,31.43,31.28,31.4,48700.0
2012-07-17 11:25:00,31.4,31.42,31.31,31.34,9800.0,31.4,31.42,31.31,31.34,9800.0
2012-07-17 11:30:00,31.32,31.37,31.28,31.36,13900.0,31.32,31.37,31.28,31.36,13900.0
2012-07-17 11:35:00,31.36,31.55,31.36,31.52,18200.0,31.36,31.55,31.36,31.52,18200.0
2012-07-17 11:40:00,31.52,31.66,31.52,31.66,28600.0,31.52,31.66,31.52,31.66,28600.0
2012-07-17 11:45:00,31.67,31.67,31.59,31.6,17100.0,31.67,31.67,31.59,31.6,17100.0
2012-07-17 11:50:00,31.61,31.62,31.56,31.58,7500.0,31.61,31.62,31.56,31.58,7500.0
2012-07-17 11:55:00,31.57,31.7,31.55,31.7,21100.0,31.57,31.7,31.55,31.7,21100.0
2012-07-17 12:00:00,31.7,31.82,31.7,31.81,29300.0,31.7,31.82,31.7,31.81,29300.0
2012-07-17 12:05:00,31.81,31.94,31.81,31.94,37400.0,31.81,31.94,31.81,31.94,37400.0
2012-07-17 12:10:00,31.93,31.93,31.81,31.83,12200.0,31.93,31.93,31.81,31.83,12200.0
2012-07-17 12:15:00,31.84,31.88,31.84,31.86,9100.0,31.84,31.88,31.84,31.86,9100.0
2012-07-17 12:20:00,31.86,32.0,31.85,31.97,27900.0,31.86,32.0,31.85,31.97,27900.0
2012-07-17 12:25:00,31.97,32.01,31.93,31.96,17600.0,31.97,32.01,31.93,31.96,17600.0
2012-07-17 12:30:00,31.96,32.06,31.94,32.04,24900.0,31.96,32.06,31.94,32.04,24900.0
2012-07-17 12:35:00,32.02,32.06,32.01,32.02,17000.0,32.02,32.06,32.01,32.02,17000.0
2012-07-17 12:40:00,32.01,32.03,31.99,31.99,26800.0,32.01,32.03,31.99,31.99,26800.0
2012-07-17 12:45:00,32.01,32.05,31.98,31.98,31100.0,32.01,32.05,31.98,31.98,31100.0
2012-07-17 12:50:00,31.97,31.97,31.91,31.95,8600.0,31.97,31.97,31.91,31.95,8600.0
2012-07-17 12:55:00,31.93,31.93,31.82,31.82,6300.0,31.93,31.93,31.82,31.82,6300.0
2012-07-17 13:00:00,31.81,31.86,31.81,31.86,11300.0,31.81,31.86,31.81,31.86,11300.0
2012-07-17 13:05:00,31.83,31.83,31.78,31.79,7800.0,31.83,31.83,31.78,31.79,7800.0
2012-07-17 13:10:00,31.78,31.81,31.76,31.77,8700.0,31.78,31.81,31.76,31.77,8700.0
2012-07-17 13:15:00,31.77,31.86,31.77,31.86,11200.0,31.77,31.86,31.77,31.86,11200.0
2012-07-17 13:20:00,31.85,31.9,31.78,31.9,9700.0,31.85,31.9,31.78,31.9,9700.0
2012-07-17 13:25:00,31.91,31.98,31.9,31.9,4200.0,31.91,31.98,31.9,31.9,4200.0
2012-07-17 13:30:00,31.9,31.97,31.89,31.9,12700.0,31.9,31.97,31.89,31.9,12700.0
2012-07-17 13:35:00,31.9,31.93,31.89,31.89,7800.0,31.9,31.93,31.89,31.89,7800.0
2012-07-17 13:40:00,31.9,31.97,31.9,31.97,12100.0,31.9,31.97,31.9,31.97,12100.0
2012-07-17 13:45:00,31.96,31.96,31.91,31.95,3800.0,31.96,31.96,31.91,31.95,3800.0
2012-07-17 13:50:00,31.94,31.95,31.91,31.93,6900.0,31.94,31.95,31.91,31.93,6900.0
2012-07-17 13:55:00,31.92,31.94,31.9,31.9,5300.0,31.92,31.94,31.9,31.9,5300.0
2012-07-17 14:00:00,31.9,31.97,31.9,31.97,6300.0,31.9,31.97,31.9,31.97,6300.0
2012-07-17 14:05:00,31.95,32.0,31.94,31.98,11500.0,31.95,32.0,31.94,31.98,11500.0
2012-07-17 14:10:00,31.99,32.04,31.98,32.03,9400.0,31.99,32.04,31.98,32.03,9400.0
2012-07-17 14:15:00,32.03,32.03,31.96,31.96,10200.0,32.03,32.03,31.96,31.96,10200.0
2012-07-17 14:20:00,31.97,32.02,31.97,32.01,5800.0,31.97,32.02,31.97,32.01,5800.0
2012-07-17 14:25:00,32.01,32.05,31.95,32.05,15800.0,32.01,32.05,31.95,32.05,15800.0
2012-07-17 14:30:00,32.05,32.09,32.05,32.09,19200.0,32.05,32.09,32.05,32.09,19200.0
2012-07-17 14:35:00,32.08,32.09,32.03,32.03,15200.0,32.08,32.09,32.03,32.03,15200.0
2012-07-17 14:40:00,32.04,32.07,32.02,32.07,11900.0,32.04,32.07,32.02,32.07,11900.0
2012-07-17 14:45:00,32.07,32.1,32.01,32.05,23900.0,32.07,32.1,32.01,32.05,23900.0
2012-07-17 14:50:00,32.05,32.07,32.01,32.02,12400.0,32.05,32.07,32.01,32.02,12400.0
2012-07-17 14:55:00,32.02,32.1,32.01,32.09,33600.0,32.02,32.1,32.01,32.09,33600.0
2012-07-17 15:00:00,32.07,32.09,32.01,32.09,31800.0,32.07,32.09,32.01,32.09,31800.0
2012-07-17 15:05:00,32.09,32.12,32.05,32.06,38700.0,32.09,32.12,32.05,32.06,38700.0
2012-07-17 15:10:00,32.06,32.07,31.95,31.96,48300.0,32.06,32.07,31.95,31.96,48300.0
2012-07-17 15:15:00,31.96,31.99,31.94,31.94,58300.0,31.96,31.99,31.94,31.94,58300.0
2012-07-17 15:20:00,31.93,31.94,31.86,31.88,22100.0,31.93,31.94,31.86,31.88,22100.0
2012-07-17 15:25:00,31.88,31.88,31.78,31.82,134900.0,31.88,31.88,31.78,31.82,134900.0
2012-07-17 15:30:00,31.82,31.97,31.81,31.97,37100.0,31.82,31.97,31.81,31.97,37100.0
2012-07-17 15:35:00,31.96,31.96,31.81,31.84,31700.0,31.96,31.96,31.81,31.84,31700.0
2012-07-17 15:40:00,31.84,31.93,31.84,31.89,49300.0,31.84,31.93,31.84,31.89,49300.0
2012-07-17 15:45:00,31.89,31.99,31.88,31.97,52300.0,31.89,31.99,31.88,31.97,52300.0
2012-07-17 15:50:00,31.97,32.0,31.92,31.93,83900.0,31.97,32.0,31.92,31.93,83900.0
2012-07-17 15:55:00,31.93,31.95,31.91,31.95,104600.0,31.93,31.95,31.91,31.95,104600.0
2012-07-18 09:30:00,31.82,32.13,31.63,32.13,52900.0,31.82,32.13,31.63,32.13,52900.0
2012-07-18 09:35:00,32.14,32.32,32.03,32.32,37200.0,32.14,32.32,32.03,32.32,37200.0
2012-07-18 09:40:00,32.34,32.4,32.31,32.37,19600.0,32.34,32.4,32.31,32.37,19600.0
2012-07-18 09:45:00,32.39,32.43,32.32,32.34,23100.0,32.39,32.43,32.32,32.34,23100.0
2012-07-18 09:50:00,32.34,32.45,32.29,32.43,84600.0,32.34,32.45,32.29,32.43,84600.0
2012-07-18 09:55:00,32.43,32.54,32.41,32.42,55200.0,32.43,32.54,32.41,32.42,55200.0
2012-07-18 10:00:00,32.43,32.52,32.38,32.42,79100.0,32.43,32.52,32.38,32.42,79100.0
2012-07-18 10:05:00,32.41,32.41,32.28,32.28,25500.0,32.41,32.41,32.28,32.28,25500.0
2012-07-18 10:10:00,32.28,32.29,32.13,32.18,42300.0,32.28,32.29,32.13,32.18,42300.0
2012-07-18 10:15:00,32.19,32.19,32.09,32.13,36700.0,32.19,32.19,32.09,32.13,36700.0
2012-07-18 10:20:00,32.14,32.14,31.96,31.96,65000.0,32.14,32.14,31.96,31.96,65000.0
2012-07-18 10:25:00,31.96,31.99,31.79,31.79,109900.0,31.96,31.99,31.79,31.79,109900.0
2012-07-18 10:30:00,31.79,31.94,31.79,31.9,50600.0,31.79,31.94,31.79,31.9,50600.0
2012-07-18 10:35:00,31.89,31.97,31.88,31.96,25500.0,31.89,31.97,31.88,31.96,25500.0
2012-07-18 10:40:00,31.96,32.05,31.95,32.03,26300.0,31.96,32.05,31.95,32.03,26300.0
2012-07-18 10:45:00,32.03,32.03,31.91,31.96,34200.0,32.03,32.03,31.91,31.96,34200.0
2012-07-18 10:50:00,31.96,32.0,31.92,32.0,14400.0,31.96,32.0,31.92,32.0,14400.0
2012-07-18 10:55:00,31.99,32.01,31.97,31.98,38900.0,31.99,32.01,31.97,31.98,38900.0
2012-07-18 11:00:00,31.99,32.02,31.98,31.99,20600.0,31.99,32.02,31.98,31.99,20600.0
2012-07-18 11:05:00,31.99,32.0,31.96,31.99,11100.0,31.99,32.0,31.96,31.99,11100.0
2012-07-18 11:10:00,32.0,32.04,31.97,32.0,28500.0,32.0,32.04,31.97,32.0,28500.0
2012-07-18 11:15:00,32.0,32.03,31.98,32.01,13700.0,32.0,32.03,31.98,32.01,13700.0
2012-07-18 11:20:00,32.02,32.12,32.02,32.09,11900.0,32.02,32.12,32.02,32.09,11900.0
2012-07-18 11:25:00,32.09,32.1,32.06,32.07,14900.0,32.09,32.1,32.06,32.07,14900.0
2012-07-18 11:30:00,32.07,32.11,32.07,32.08,30500.0,32.07,32.11,32.07,32.08,30500.0
2012-07-18 11:35:00,32.09,32.12,32.05,32.09,13400.0,32.09,32.12,32.05,32.09,13400.0
2012-07-18 11:40:00,32.08,32.15,32.07,32.15,20200.0,32.08,32.15,32.07,32.15,20200.0
2012-07-18 11:45:00,32.15,32.2,32.13,32.19,12800.0,32.15,32.2,32.13,32.19,12800.0
2012-07-18 11:50:00,32.19,32.22,32.17,32.22,6500.0,32.19,32.22,32.17,32.22,6500.0
2012-07-18 11:55:00,32.22,32.23,32.19,32.22,11400.0,32.22,32.23,32.19,32.22,11400.0
2012-07-18 12:00:00,32.22,32.23,32.19,32.19,19400.0,32.22,32.23,32.19,32.19,19400.0
2012-07-18 12:05:00,32.2,32.21,32.18,32.18,48100.0,32.2,32.21,32.18,32.18,48100.0
2012-07-18 12:10:00,32.19,32.21,32.17,32.19,20300.0,32.19,32.21,32.17,32.19,20300.0
2012-07-18 12:15:00,32.19,32.25,32.17,32.25,19500.0,32.19,32.25,32.17,32.25,19500.0
2012-07-18 12:20:00,32.26,32.26,32.2,32.21,38000.0,32.26,32.26,32.2,32.21,38000.0
2012-07-18 12:25:00,32.21,32.21,32.14,32.15,15600.0,32.21,32.21,32.14,32.15,15600.0
2012-07-18 12:30:00,32.15,32.21,32.12,32.18,22800.0,32.15,32.21,32.12,32.18,22800.0
2012-07-18 12:35:00,32.18,32.18,32.12,32.13,11200.0,32.18,32.18,32.12,32.13,11200.0
2012-07-18 12:40:00,32.14,32.17,32.13,32.15,27200.0,32.14,32.17,32.13,32.15,27200.0
2012-07-18 12:45:00,32.15,32.21,32.14,32.14,22600.0,32.15,32.21,32.14,32.14,22600.0
2012-07-18 12:50:00,32.13,32.16,32.12,32.16,8800.0,32.13,32.16,32.12,32.16,8800.0
2012-07-18 12:55:00,32.15,32.18,32.14,32.17,22200.0,32.15,32.18,32.14,32.17,22200.0
2012-07-18 13:00:00,32.18,32.25,32.16,32.19,36500.0,32.18,32.25,32.16,32.19,36500.0
2012-07-18 13:05:00,32.2,32.29,32.19,32.27,18300.0,32.2,32.29,32.19,32.27,18300.0
2012-07-18 13:10:00,32.28,32.33,32.28,32.33,8300.0,32.28,32.33,32.28,32.33,8300.0
2012-07-18 13:15:00,32.34,32.34,32.3,32.3,8100.0,32.34,32.34,32.3,32.3,8100.0
2012-07-18 13:20:00,32.3,32.37,32.3,32.36,11300.0,32.3,32.37,32.3,32.36,11300.0
2012-07-18 13:25:00,32.35,32.39,32.34,32.38,11600.0,32.35,32.39,32.34,32.38,11600.0
2012-07-18 13:30:00,32.38,32.39,32.35,32.36,34400.0,32.38,32.39,32.35,32.36,34400.0
2012-07-18 13:35:00,32.37,32.42,32.37,32.41,15700.0,32.37,32.42,32.37,32.41,15700.0
2012-07-18 13:40:00,32.39,32.43,32.33,32.36,19300.0,32.39,32.43,32.33,32.36,19300.0
2012-07-18 13:45:00,32.36,32.39,32.35,32.39,10300.0,32.36,32.39,32.35,32.39,10300.0
2012-07-18 13:50:00,32.39,32.41,32.34,32.38,25100.0,32.39,32.41,32.34,32.38,25100.0
2012-07-18 13:55:00,32.38,32.38,32.32,32.34,25100.0,32.38,32.38,32.32,32.34,25100.0
2012-07-18 14:00:00,32.35,32.39,32.33,32.34,16000.0,32.35,32.39,32.33,32.34,16000.0
2012-07-18 14:05:00,32.35,32.38,32.28,32.28,18400.0,32.35,32.38,32.28,32.28,18400.0
2012-07-18 14:10:00,32.28,32.3,32.23,32.23,19400.0,32.28,32.3,32.23,32.23,19400.0
2012-07-18 14:15:00,32.23,32.29,32.22,32.29,21100.0,32.23,32.29,32.22,32.29,21100.0
2012-07-18 14:20:00,32.28,32.32,32.26,32.28,7500.0,32.28,32.32,32.26,32.28,7500.0
2012-07-18 14:25:00,32.28,32.29,32.22,32.23,18400.0,32.28,32.29,32.22,32.23,18400.0
2012-07-18 14:30:00,32.22,32.24,32.15,32.24,8500.0,32.22,32.24,32.15,32.24,8500.0
2012-07-18 14:35:00,32.23,32.25,32.15,32.17,38500.0,32.23,32.25,32.15,32.17,38500.0
2012-07-18 14:40:00,32.18,32.18,32.01,32.08,28900.0,32.18,32.18,32.01,32.08,28900.0
2012-07-18 14:45:00,32.08,32.12,32.06,32.09,15600.0,32.08,32.12,32.06,32.09,15600.0
2012-07-18 14:50:00,32.08,32.11,32.07,32.11,16400.0,32.08,32.11,32.07,32.11,16400.0
2012-07-18 14:55:00,32.1,32.11,32.03,32.04,58600.0,32.1,32.11,32.03,32.04,58600.0
2012-07-18 15:00:00,32.05,32.14,32.04,32.14,23700.0,32.05,32.14,32.04,32.14,23700.0
2012-07-18 15:05:00,32.14,32.18,32.11,32.15,22200.0,32.14,32.18,32.11,32.15,22200.0
2012-07-18 15:10:00,32.14,32.26,32.13,32.26,12300.0,32.14,32.26,32.13,32.26,12300.0
2012-07-18 15:15:00,32.26,32.26,32.19,32.21,21300.0,32.26,32.26,32.19,32.21,21300.0
2012-07-18 15:20:00,32.21,32.22,32.18,32.18,48500.0,32.21,32.22,32.18,32.18,48500.0
2012-07-18 15:25:00,32.19,32.22,32.15,32.2,28600.0,32.19,32.22,32.15,32.2,28600.0
2012-07-18 15:30:00,32.21,32.24,32.2,32.21,40000.0,32.21,32.24,32.2,32.21,40000.0
2012-07-18 15:35:00,32.21,32.21,32.19,32.19,25100.0,32.21,32.21,32.19,32.19,25100.0
2012-07-18 15:40:00,32.19,32.21,32.19,32.2,26700.0,32.19,32.21,32.19,32.2,26700.0
2012-07-18 15:45:00,32.19,32.19,32.14,32.17,59000.0,32.19,32.19,32.14,32.17,59000.0
2012-07-18 15:50:00,32.17,32.2,32.1,32.12,79000.0,32.17,32.2,32.1,32.12,79000.0
2012-07-18 15:55:00,32.13,32.22,32.12,32.21,122700.0,32.13,32.22,32.12,32.21,122700.0
2012-07-19 09:30:00,32.42,32.49,32.18,32.45,25600.0,32.42,32.49,32.18,32.45,25600.0
2012-07-19 09:35:00,32.44,32.7,32.44,32.65,20800.0,32.44,32.7,32.44,32.65,20800.0
2012-07-19 09:40:00,32.65,32.8,32.65,32.8,33500.0,32.65,32.8,32.65,32.8,33500.0
2012-07-19 09:45:00,32.8,32.89,32.76,32.84,96300.0,32.8,32.89,32.76,32.84,96300.0
2012-07-19 09:50:00,32.84,33.05,32.83,33.05,43600.0,32.84,33.05,32.83,33.05,43600.0
2012-07-19 09:55:00,33.03,33.17,33.03,33.17,35500.0,33.03,33.17,33.03,33.17,35500.0
2012-07-19 10:00:00,33.13,33.15,32.9,32.97,53400.0,33.13,33.15,32.9,32.97,53400.0
2012-07-19 10:05:00,32.96,32.96,32.75,32.84,37300.0,32.96,32.96,32.75,32.84,37300.0
2012-07-19 10:10:00,32.83,32.87,32.71,32.79,30500.0,32.83,32.87,32.71,32.79,30500.0
2012-07-19 10:15:00,32.8,32.92,32.8,32.92,20900.0,32.8,32.92,32.8,32.92,20900.0
2012-07-19 10:20:00,32.92,33.04,32.92,32.98,27300.0,32.92,33.04,32.92,32.98,27300.0
2012-07-19 10:25:00,33.0,33.0,32.91,32.92,14200.0,33.0,33.0,32.91,32.92,14200.0
2012-07-19 10:30:00,32.92,33.0,32.91,32.99,23100.0,32.92,33.0,32.91,32.99,23100.0
2012-07-19 10:35:00,32.98,32.99,32.78,32.84,28600.0,32.98,32.99,32.78,32.84,28600.0
2012-07-19 10:40:00,32.85,33.05,32.81,33.05,29600.0,32.85,33.05,32.81,33.05,29600.0
2012-07-19 10:45:00,33.05,33.23,33.04,33.22,33500.0,33.05,33.23,33.04,33.22,33500.0
2012-07-19 10:50:00,33.22,33.25,33.2,33.23,14800.0,33.22,33.25,33.2,33.23,14800.0
2012-07-19 10:55:00,33.24,33.27,33.2,33.23,48400.0,33.24,33.27,33.2,33.23,48400.0
2012-07-19 11:00:00,33.25,33.34,33.25,33.3,27800.0,33.25,33.34,33.25,33.3,27800.0
2012-07-19 11:05:00,33.3,33.33,33.27,33.33,7400.0,33.3,33.33,33.27,33.33,7400.0
2012-07-19 11:10:00,33.32,33.4,33.29,33.39,35900.0,33.32,33.4,33.29,33.39,35900.0
2012-07-19 11:15:00,33.39,33.39,33.34,33.34,27800.0,33.39,33.39,33.34,33.34,27800.0
2012-07-19 11:20:00,33.34,33.34,33.25,33.26,12600.0,33.34,33.34,33.25,33.26,12600.0
2012-07-19 11:25:00,33.26,33.31,33.26,33.31,17500.0,33.26,33.31,33.26,33.31,17500.0
2012-07-19 11:30:00,33.31,33.35,33.28,33.28,11000.0,33.31,33.35,33.28,33.28,11000.0
2012-07-19 11:35:00,33.3,33.36,33.3,33.35,9600.0,33.3,33.36,33.3,33.35,9600.0
2012-07-19 11:40:00,33.34,33.37,33.32,33.35,16400.0,33.34,33.37,33.32,33.35,16400.0
2012-07-19 11:45:00,33.34,33.35,33.26,33.35,11500.0,33.34,33.35,33.26,33.35,11500.0
2012-07-19 11:50:00,33.36,33.44,33.36,33.44,31400.0,33.36,33.44,33.36,33.44,31400.0
2012-07-19 11:55:00,33.45,33.45,33.37,33.38,13900.0,33.45,33.45,33.37,33.38,13900.0
2012-07-19 12:00:00,33.38,33.41,33.36,33.41,19000.0,33.38,33.41,33.36,33.41,19000.0
2012-07-19 12:05:00,33.4,33.43,33.35,33.36,12000.0,33.4,33.43,33.35,33.36,12000.0
2012-07-19 12:10:00,33.37,33.38,33.31,33.35,17500.0,33.37,33.38,33.31,33.35,17500.0
2012-07-19 12:15:00,33.35,33.41,33.34,33.39,20400.0,33.35,33.41,33.34,33.39,20400.0
2012-07-19 12:20:00,33.39,33.49,33.39,33.49,35600.0,33.39,33.49,33.39,33.49,35600.0
2012-07-19 12:25:00,33.49,33.54,33.48,33.52,26600.0,33.49,33.54,33.48,33.52,26600.0
2012-07-19 12:30:00,33.52,33.53,33.45,33.45,39500.0,33.52,33.53,33.45,33.45,39500.0
2012-07-19 12:35:00,33.45,33.5,33.43,33.43,11800.0,33.45,33.5,33.43,33.43,11800.0
2012-07-19 12:40:00,33.42,33.45,33.32,33.33,61400.0,33.42,33.45,33.32,33.33,61400.0
2012-07-19 12:45:00,33.32,33.4,33.32,33.36,11400.0,33.32,33.4,33.32,33.36,11400.0
2012-07-19 12:50:00,33.36,33.36,33.29,33.29,5200.0,33.36,33.36,33.29,33.29,5200.0
2012-07-19 12:55:00,33.3,33.3,33.25,33.28,9100.0,33.3,33.3,33.25,33.28,9100.0
2012-07-19 13:00:00,33.28,33.35,33.27,33.34,4500.0,33.28,33.35,33.27,33.34,4500.0
2012-07-19 13:05:00,33.34,33.37,33.34,33.36,5100.0,33.34,33.37,33.34,33.36,5100.0
2012-07-19 13:10:00,33.36,33.41,33.36,33.39,9500.0,33.36,33.41,33.36,33.39,9500.0
2012-07-19 13:15:00,33.4,33.43,33.39,33.39,7800.0,33.4,33.43,33.39,33.39,7800.0
2012-07-19 13:20:00,33.39,33.45,33.39,33.43,4900.0,33.39,33.45,33.39,33.43,4900.0
2012-07-19 13:25:00,33.41,33.46,33.41,33.45,14500.0,33.41,33.46,33.41,33.45,14500.0
2012-07-19 13:30:00,33.46,33.47,33.37,33.39,19500.0,33.46,33.47,33.37,33.39,19500.0
2012-07-19 13:35:00,33.39,33.42,33.37,33.4,13800.0,33.39,33.42,33.37,33.4,13800.0
2012-07-19 13:40:00,33.39,33.42,33.39,33.4,8000.0,33.39,33.42,33.39,33.4,8000.0
2012-07-19 13:45:00,33.38,33.39,33.28,33.33,22800.0,33.38,33.39,33.28,33.33,22800.0
2012-07-19 13:50:00,33.33,33.33,33.28,33.29,6100.0,33.33,33.33,33.28,33.29,6100.0
2012-07-19 13:55:00,33.3,33.3,33.13,33.21,17600.0,33.3,33.3,33.13,33.21,17600.0
2012-07-19 14:00:00,33.22,33.3,33.21,33.3,16700.0,33.22,33.3,33.21,33.3,16700.0
2012-07-19 14:05:00,33.3,33.33,33.25,33.31,12700.0,33.3,33.33,33.25,33.31,12700.0
2012-07-19 14:10:00,33.31,33.35,33.28,33.33,8800.0,33.31,33.35,33.28,33.33,8800.0
2012-07-19 14:15:00,33.33,33.34,33.3,33.31,8400.0,33.33,33.34,33.3,33.31,8400.0
2012-07-19 14:20:00,33.31,33.31,33.24,33.26,21600.0,33.31,33.31,33.24,33.26,21600.0
2012-07-19 14:25:00,33.25,33.26,33.21,33.23,9400.0,33.25,33.26,33.21,33.23,9400.0
2012-07-19 14:30:00,33.22,33.28,33.18,33.26,15600.0,33.22,33.28,33.18,33.26,15600.0
2012-07-19 14:35:00,33.26,33.39,33.26,33.38,11200.0,33.26,33.39,33.26,33.38,11200.0
2012-07-19 14:40:00,33.38,33.4,33.35,33.39,11600.0,33.38,33.4,33.35,33.39,11600.0
2012-07-19 14:45:00,33.39,33.41,33.35,33.37,18200.0,33.39,33.41,33.35,33.37,18200.0
2012-07-19 14:50:00,33.36,33.37,33.33,33.35,8000.0,33.36,33.37,33.33,33.35,8000.0
2012-07-19 14:55:00,33.36,33.42,33.36,33.4,9900.0,33.36,33.42,33.36,33.4,9900.0
2012-07-19 15:00:00,33.41,33.44,33.33,33.34,20300.0,33.41,33.44,33.33,33.34,20300.0
2012-07-19 15:05:00,33.35,33.39,33.32,33.39,11900.0,33.35,33.39,33.32,33.39,11900.0
2012-07-19 15:10:00,33.39,33.45,33.36,33.44,28300.0,33.39,33.45,33.36,33.44,28300.0
2012-07-19 15:15:00,33.43,33.46,33.42,33.46,16800.0,33.43,33.46,33.42,33.46,16800.0
2012-07-19 15:20:00,33.47,33.48,33.36,33.38,31900.0,33.47,33.48,33.36,33.38,31900.0
2012-07-19 15:25:00,33.38,33.41,33.34,33.35,25800.0,33.38,33.41,33.34,33.35,25800.0
2012-07-19 15:30:00,33.36,33.41,33.35,33.4,28000.0,33.36,33.41,33.35,33.4,28000.0
2012-07-19 15:35:00,33.39,33.45,33.37,33.42,68500.0,33.39,33.45,33.37,33.42,68500.0
2012-07-19 15:40:00,33.43,33.51,33.42,33.51,60100.0,33.43,33.51,33.42,33.51,60100.0
2012-07-19 15:45:00,33.52,33.54,33.48,33.54,64700.0,33.52,33.54,33.48,33.54,64700.0
2012-07-19 15:50:00,33.54,33.56,33.43,33.43,87100.0,33.54,33.56,33.43,33.43,87100.0
2012-07-19 15:55:00,33.43,33.48,33.42,33.44,96300.0,33.43,33.48,33.42,33.44,96300.0
2012-07-20 09:30:00,33.18,33.3,32.96,33.02,199300.0,33.18,33.3,32.96,33.02,199300.0
2012-07-20 09:35:00,33.05,33.2,32.93,33.2,32600.0,33.05,33.2,32.93,33.2,32600.0
2012-07-20 09:40:00,33.21,33.32,33.05,33.19,50500.0,33.21,33.32,33.05,33.19,50500.0
2012-07-20 09:45:00,33.21,33.21,33.07,33.07,18100.0,33.21,33.21,33.07,33.07,18100.0
2012-07-20 09:50:00,33.07,33.19,33.04,33.09,25800.0,33.07,33.19,33.04,33.09,25800.0
2012-07-20 09:55:00,33.09,33.1,32.98,33.04,37600.0,33.09,33.1,32.98,33.04,37600.0
2012-07-20 10:00:00,33.0,33.12,32.95,33.11,19100.0,33.0,33.12,32.95,33.11,19100.0
2012-07-20 10:05:00,33.11,33.16,33.06,33.08,30400.0,33.11,33.16,33.06,33.08,30400.0
2012-07-20 10:10:00,33.08,33.12,32.95,33.08,41800.0,33.08,33.12,32.95,33.08,41800.0
2012-07-20 10:15:00,33.08,33.08,33.01,33.06,16600.0,33.08,33.08,33.01,33.06,16600.0
2012-07-20 10:20:00,33.08,33.13,33.05,33.08,17900.0,33.08,33.13,33.05,33.08,17900.0
2012-07-20 10:25:00,33.08,33.15,33.08,33.13,8100.0,33.08,33.15,33.08,33.13,8100.0
2012-07-20 10:30:00,33.14,33.16,33.02,33.02,16300.0,33.14,33.16,33.02,33.02,16300.0
2012-07-20 10:35:00,33.02,33.02,32.88,32.89,10000.0,33.02,33.02,32.88,32.89,10000.0
2012-07-20 10:40:00,32.9,32.9,32.82,32.82,5900.0,32.9,32.9,32.82,32.82,5900.0
2012-07-20 10:45:00,32.83,32.84,32.79,32.81,7500.0,32.83,32.84,32.79,32.81,7500.0
2012-07-20 10:50:00,32.84,32.95,32.8,32.95,9800.0,32.84,32.95,32.8,32.95,9800.0
2012-07-20 10:55:00,32.96,32.97,32.93,32.97,9700.0,32.96,32.97,32.93,32.97,9700.0
2012-07-20 11:00:00,32.96,33.05,32.88,33.05,13900.0,32.96,33.05,32.88,33.05,13900.0
2012-07-20 11:05:00,33.02,33.12,33.02,33.09,30000.0,33.02,33.12,33.02,33.09,30000.0
2012-07-20 11:10:00,33.09,33.11,33.01,33.01,42100.0,33.09,33.11,33.01,33.01,42100.0
2012-07-20 11:15:00,33.02,33.1,32.88,32.88,10700.0,33.02,33.1,32.88,32.88,10700.0
2012-07-20 11:20:00,32.89,32.91,32.85,32.91,16600.0,32.89,32.91,32.85,32.91,16600.0
2012-07-20 11:25:00,32.89,32.9,32.83,32.87,9400.0,32.89,32.9,32.83,32.87,9400.0
2012-07-20 11:30:00,32.88,32.88,32.77,32.77,17400.0,32.88,32.88,32.77,32.77,17400.0
2012-07-20 11:35:00,32.77,32.82,32.77,32.81,9400.0,32.77,32.82,32.77,32.81,9400.0
2012-07-20 11:40:00,32.81,32.81,32.76,32.77,11900.0,32.81,32.81,32.76,32.77,11900.0
2012-07-20 11:45:00,32.77,32.89,32.71,32.89,16600.0,32.77,32.89,32.71,32.89,16600.0
2012-07-20 11:50:00,32.86,32.88,32.76,32.78,9700.0,32.86,32.88,32.76,32.78,9700.0
2012-07-20 11:55:00,32.8,32.8,32.75,32.77,4600.0,32.8,32.8,32.75,32.77,4600.0
2012-07-20 12:00:00,32.77,32.77,32.71,32.71,6200.0,32.77,32.77,32.71,32.71,6200.0
2012-07-20 12:05:00,32.68,32.69,32.58,32.61,14700.0,32.68,32.69,32.58,32.61,14700.0
2012-07-20 12:10:00,32.62,32.62,32.55,32.59,46500.0,32.62,32.62,32.55,32.59,46500.0
2012-07-20 12:15:00,32.59,32.61,32.5,32.52,15800.0,32.59,32.61,32.5,32.52,15800.0
2012-07-20 12:20:00,32.5,32.52,32.47,32.5,18500.0,32.5,32.52,32.47,32.5,18500.0
2012-07-20 12:25:00,32.51,32.54,32.48,32.5,11400.0,32.51,32.54,32.48,32.5,11400.0
2012-07-20 12:30:00,32.5,32.5,32.45,32.46,9900.0,32.5,32.5,32.45,32.46,9900.0
2012-07-20 12:35:00,32.46,32.49,32.42,32.47,8000.0,32.46,32.49,32.42,32.47,8000.0
2012-07-20 12:40:00,32.46,32.51,32.45,32.5,8200.0,32.46,32.51,32.45,32.5,8200.0
2012-07-20 12:45:00,32.48,32.5,32.45,32.45,11400.0,32.48,32.5,32.45,32.45,11400.0
2012-07-20 12:50:00,32.45,32.5,32.45,32.47,33700.0,32.45,32.5,32.45,32.47,33700.0
2012-07-20 12:55:00,32.46,32.5,32.45,32.47,11600.0,32.46,32.5,32.45,32.47,11600.0
2012-07-20 13:00:00,32.47,32.51,32.45,32.46,14800.0,32.47,32.51,32.45,32.46,14800.0
2012-07-20 13:05:00,32.46,32.47,32.41,32.43,10900.0,32.46,32.47,32.41,32.43,10900.0
2012-07-20 13:10:00,32.43,32.45,32.41,32.43,15400.0,32.43,32.45,32.41,32.43,15400.0
2012-07-20 13:15:00,32.42,32.42,32.39,32.41,12600.0,32.42,32.42,32.39,32.41,12600.0
2012-07-20 13:20:00,32.4,32.4,32.35,32.35,9700.0,32.4,32.4,32.35,32.35,9700.0
2012-07-20 13:25:00,32.36,32.36,32.28,32.36,45100.0,32.36,32.36,32.28,32.36,45100.0
2012-07-20 13:30:00,32.36,32.42,32.36,32.41,25100.0,32.36,32.42,32.36,32.41,25100.0
2012-07-20 13:35:00,32.41,32.42,32.36,32.42,17700.0,32.41,32.42,32.36,32.42,17700.0
2012-07-20 13:40:00,32.4,32.42,32.33,32.36,22600.0,32.4,32.42,32.33,32.36,22600.0
2012-07-20 13:45:00,32.36,32.39,32.34,32.37,10700.0,32.36,32.39,32.34,32.37,10700.0
2012-07-20 13:50:00,32.35,32.38,32.33,32.36,9100.0,32.35,32.38,32.33,32.36,9100.0
2012-07-20 13:55:00,32.37,32.42,32.36,32.4,9200.0,32.37,32.42,32.36,32.4,9200.0
2012-07-20 14:00:00,32.4,32.45,32.38,32.44,15700.0,32.4,32.45,32.38,32.44,15700.0
2012-07-20 14:05:00,32.45,32.5,32.44,32.44,28400.0,32.45,32.5,32.44,32.44,28400.0
2012-07-20 14:10:00,32.44,32.44,32.39,32.39,11900.0,32.44,32.44,32.39,32.39,11900.0
2012-07-20 14:15:00,32.38,32.44,32.38,32.43,10200.0,32.38,32.44,32.38,32.43,10200.0
2012-07-20 14:20:00,32.43,32.44,32.34,32.34,19400.0,32.43,32.44,32.34,32.34,19400.0
2012-07-20 14:25:00,32.36,32.37,32.34,32.34,11200.0,32.36,32.37,32.34,32.34,11200.0
2012-07-20 14:30:00,32.34,32.35,32.3,32.33,14700.0,32.34,32.35,32.3,32.33,14700.0
2012-07-20 14:35:00,32.32,32.33,32.26,32.32,33100.0,32.32,32.33,32.26,32.32,33100.0
2012-07-20 14:40:00,32.32,32.35,32.3,32.35,12200.0,32.32,32.35,32.3,32.35,12200.0
2012-07-20 14:45:00,32.35,32.38,32.34,32.35,15300.0,32.35,32.38,32.34,32.35,15300.0
2012-07-20 14:50:00,32.36,32.37,32.32,32.33,20000.0,32.36,32.37,32.32,32.33,20000.0
2012-07-20 14:55:00,32.32,32.33,32.27,32.28,26300.0,32.32,32.33,32.27,32.28,26300.0
2012-07-20 15:00:00,32.28,32.31,32.27,32.31,30300.0,32.28,32.31,32.27,32.31,30300.0
2012-07-20 15:05:00,32.31,32.35,32.26,32.35,35200.0,32.31,32.35,32.26,32.35,35200.0
2012-07-20 15:10:00,32.35,32.36,32.24,32.27,68000.0,32.35,32.36,32.24,32.27,68000.0
2012-07-20 15:15:00,32.27,32.34,32.27,32.29,17900.0,32.27,32.34,32.27,32.29,17900.0
2012-07-20 15:20:00,32.3,32.31,32.26,32.3,18800.0,32.3,32.31,32.26,32.3,18800.0
2012-07-20 15:25:00,32.31,32.31,32.24,32.25,29500.0,32.31,32.31,32.24,32.25,29500.0
2012-07-20 15:30:00,32.25,32.26,32.18,32.18,34600.0,32.25,32.26,32.18,32.18,34600.0
2012-07-20 15:35:00,32.18,32.27,32.18,32.2,59100.0,32.18,32.27,32.18,32.2,59100.0
2012-07-20 15:40:00,32.21,32.28,32.21,32.22,48100.0,32.21,32.28,32.21,32.22,48100.0
2012-07-20 15:45:00,32.22,32.25,32.16,32.16,87200.0,32.22,32.25,32.16,32.16,87200.0
2012-07-20 15:50:00,32.17,32.22,32.14,32.19,97800.0,32.17,32.22,32.14,32.19,97800.0
2012-07-20 15:55:00,32.19,32.19,32.12,32.15,146200.0,32.19,32.19,32.12,32.15,146200.0
2012-07-23 09:30:00,31.57,31.57,30.94,31.18,72500.0,31.57,31.57,30.94,31.18,72500.0
2012-07-23 09:35:00,31.2,31.4,31.15,31.33,33300.0,31.2,31.4,31.15,31.33,33300.0
2012-07-23 09:40:00,31.34,31.34,31.06,31.1,24200.0,31.34,31.34,31.06,31.1,24200.0
2012-07-23 09:45:00,31.07,31.1,30.95,31.1,28500.0,31.07,31.1,30.95,31.1,28500.0
2012-07-23 09:50:00,31.08,31.13,31.0,31.11,11100.0,31.08,31.13,31.0,31.11,11100.0
2012-07-23 09:55:00,31.11,31.19,31.09,31.16,8100.0,31.11,31.19,31.09,31.16,8100.0
2012-07-23 10:00:00,31.15,31.32,31.1,31.1,38600.0,31.15,31.32,31.1,31.1,38600.0
2012-07-23 10:05:00,31.12,31.21,31.1,31.19,11900.0,31.12,31.21,31.1,31.19,11900.0
2012-07-23 10:10:00,31.17,31.23,31.08,31.09,27800.0,31.17,31.23,31.08,31.09,27800.0
2012-07-23 10:15:00,31.07,31.19,31.03,31.19,30000.0,31.07,31.19,31.03,31.19,30000.0
2012-07-23 10:20:00,31.19,31.23,31.17,31.19,17500.0,31.19,31.23,31.17,31.19,17500.0
2012-07-23 10:25:00,31.21,31.28,31.2,31.25,16300.0,31.21,31.28,31.2,31.25,16300.0
2012-07-23 10:30:00,31.25,31.29,31.17,31.26,8600.0,31.25,31.29,31.17,31.26,8600.0
2012-07-23 10:35:00,31.26,31.42,31.25,31.39,12500.0,31.26,31.42,31.25,31.39,12500.0
2012-07-23 10:40:00,31.34,31.42,31.32,31.41,8400.0,31.34,31.42,31.32,31.41,8400.0
2012-07-23 10:45:00,31.4,31.4,31.36,31.36,3600.0,31.4,31.4,31.36,31.36,3600.0
2012-07-23 10:50:00,31.36,31.4,31.26,31.31,23400.0,31.36,31.4,31.26,31.31,23400.0
2012-07-23 10:55:00,31.34,31.4,31.31,31.33,12400.0,31.34,31.4,31.31,31.33,12400.0
2012-07-23 11:00:00,31.35,31.4,31.35,31.4,6400.0,31.35,31.4,31.35,31.4,6400.0
2012-07-23 11:05:00,31.38,31.41,31.34,31.38,32200.0,31.38,31.41,31.34,31.38,32200.0
2012-07-23 11:10:00,31.38,31.43,31.38,31.4,11100.0,31.38,31.43,31.38,31.4,11100.0
2012-07-23 11:15:00,31.41,31.42,31.35,31.35,3700.0,31.41,31.42,31.35,31.35,3700.0
2012-07-23 11:20:00,31.35,31.42,31.35,31.37,7700.0,31.35,31.42,31.35,31.37,7700.0
2012-07-23 11:25:00,31.36,31.48,31.36,31.47,9500.0,31.36,31.48,31.36,31.47,9500.0
2012-07-23 11:30:00,31.47,31.47,31.41,31.41,10100.0,31.47,31.47,31.41,31.41,10100.0
2012-07-23 11:35:00,31.4,31.4,31.29,31.29,16900.0,31.4,31.4,31.29,31.29,16900.0
2012-07-23 11:40:00,31.31,31.39,31.31,31.35,8100.0,31.31,31.39,31.31,31.35,8100.0
2012-07-23 11:45:00,31.33,31.4,31.33,31.38,8000.0,31.33,31.4,31.33,31.38,8000.0
2012-07-23 11:50:00,31.38,31.45,31.38,31.44,6000.0,31.38,31.45,31.38,31.44,6000.0
2012-07-23 11:55:00,31.44,31.44,31.38,31.38,4400.0,31.44,31.44,31.38,31.38,4400.0
2012-07-23 12:00:00,31.4,31.41,31.34,31.37,7500.0,31.4,31.41,31.34,31.37,7500.0
2012-07-23 12:05:00,31.37,31.39,31.36,31.36,4200.0,31.37,31.39,31.36,31.36,4200.0
2012-07-23 12:10:00,31.38,31.4,31.34,31.36,5800.0,31.38,31.4,31.34,31.36,5800.0
2012-07-23 12:15:00,31.35,31.38,31.3,31.36,20000.0,31.35,31.38,31.3,31.36,20000.0
2012-07-23 12:20:00,31.36,31.46,31.29,31.46,32200.0,31.36,31.46,31.29,31.46,32200.0
2012-07-23 12:25:00,31.45,31.46,31.42,31.45,10900.0,31.45,31.46,31.42,31.45,10900.0
2012-07-23 12:30:00,31.45,31.5,31.37,31.5,12400.0,31.45,31.5,31.37,31.5,12400.0
2012-07-23 12:35:00,31.51,31.58,31.51,31.55,13100.0,31.51,31.58,31.51,31.55,13100.0
2012-07-23 12:40:00,31.56,31.56,31.49,31.54,7800.0,31.56,31.56,31.49,31.54,7800.0
2012-07-23 12:45:00,31.54,31.64,31.54,31.64,14900.0,31.54,31.64,31.54,31.64,14900.0
2012-07-23 12:50:00,31.65,31.76,31.62,31.75,32200.0,31.65,31.76,31.62,31.75,32200.0
2012-07-23 12:55:00,31.75,31.77,31.65,31.65,25300.0,31.75,31.77,31.65,31.65,25300.0
2012-07-23 13:00:00,31.65,31.7,31.63,31.69,6100.0,31.65,31.7,31.63,31.69,6100.0
2012-07-23 13:05:00,31.7,31.73,31.68,31.71,7800.0,31.7,31.73,31.68,31.71,7800.0
2012-07-23 13:10:00,31.72,31.81,31.6,31.81,41100.0,31.72,31.81,31.6,31.81,41100.0
2012-07-23 13:15:00,31.81,31.84,31.76,31.79,10900.0,31.81,31.84,31.76,31.79,10900.0
2012-07-23 13:20:00,31.79,31.8,31.73,31.77,5400.0,31.79,31.8,31.73,31.77,5400.0
2012-07-23 13:25:00,31.76,31.78,31.75,31.77,7700.0,31.76,31.78,31.75,31.77,7700.0
2012-07-23 13:30:00,31.76,31.82,31.75,31.8,8500.0,31.76,31.82,31.75,31.8,8500.0
2012-07-23 13:35:00,31.81,31.82,31.76,31.78,4200.0,31.81,31.82,31.76,31.78,4200.0
2012-07-23 13:40:00,31.78,31.78,31.74,31.77,4700.0,31.78,31.78,31.74,31.77,4700.0
2012-07-23 13:45:00,31.76,31.8,31.75,31.78,6900.0,31.76,31.8,31.75,31.78,6900.0
2012-07-23 13:50:00,31.78,31.79,31.74,31.78,11400.0,31.78,31.79,31.74,31.78,11400.0
2012-07-23 13:55:00,31.77,31.85,31.77,31.81,7300.0,31.77,31.85,31.77,31.81,7300.0
2012-07-23 14:00:00,31.81,31.83,31.76,31.78,7700.0,31.81,31.83,31.76,31.78,7700.0
2012-07-23 14:05:00,31.81,31.86,31.8,31.83,9300.0,31.81,31.86,31.8,31.83,9300.0
2012-07-23 14:10:00,31.83,31.87,31.81,31.81,7200.0,31.83,31.87,31.81,31.81,7200.0
2012-07-23 14:15:00,31.81,31.83,31.76,31.78,11600.0,31.81,31.83,31.76,31.78,11600.0
2012-07-23 14:20:00,31.79,31.8,31.76,31.78,11400.0,31.79,31.8,31.76,31.78,11400.0
2012-07-23 14:25:00,31.79,31.82,31.76,31.78,7900.0,31.79,31.82,31.76,31.78,7900.0
2012-07-23 14:30:00,31.79,31.82,31.71,31.75,10500.0,31.79,31.82,31.71,31.75,10500.0
2012-07-23 14:35:00,31.75,31.76,31.73,31.76,5100.0,31.75,31.76,31.73,31.76,5100.0
2012-07-23 14:40:00,31.76,31.79,31.71,31.71,13800.0,31.76,31.79,31.71,31.71,13800.0
2012-07-23 14:45:00,31.72,31.76,31.7,31.76,13800.0,31.72,31.76,31.7,31.76,13800.0
2012-07-23 14:50:00,31.76,31.76,31.69,31.7,9100.0,31.76,31.76,31.69,31.7,9100.0
2012-07-23 14:55:00,31.7,31.74,31.69,31.72,7900.0,31.7,31.74,31.69,31.72,7900.0
2012-07-23 15:00:00,31.71,31.71,31.63,31.66,23800.0,31.71,31.71,31.63,31.66,23800.0
2012-07-23 15:05:00,31.66,31.77,31.65,31.72,17400.0,31.66,31.77,31.65,31.72,17400.0
2012-07-23 15:10:00,31.71,31.73,31.67,31.68,14200.0,31.71,31.73,31.67,31.68,14200.0
2012-07-23 15:15:00,31.7,31.8,31.7,31.76,10000.0,31.7,31.8,31.7,31.76,10000.0
2012-07-23 15:20:00,31.76,31.87,31.75,31.87,17700.0,31.76,31.87,31.75,31.87,17700.0
2012-07-23 15:25:00,31.88,31.98,31.88,31.96,19200.0,31.88,31.98,31.88,31.96,19200.0
2012-07-23 15:30:00,31.96,31.99,31.89,31.89,20600.0,31.96,31.99,31.89,31.89,20600.0
2012-07-23 15:35:00,31.89,31.9,31.86,31.87,13100.0,31.89,31.9,31.86,31.87,13100.0
2012-07-23 15:40:00,31.87,31.88,31.83,31.87,19600.0,31.87,31.88,31.83,31.87,19600.0
2012-07-23 15:45:00,31.86,31.91,31.85,31.89,26000.0,31.86,31.91,31.85,31.89,26000.0
2012-07-23 15:50:00,31.89,31.91,31.75,31.82,91900.0,31.89,31.91,31.75,31.82,91900.0
2012-07-23 15:55:00,31.83,31.86,31.78,31.8,61400.0,31.83,31.86,31.78,31.8,61400.0
2012-07-24 09:30:00,31.83,31.86,31.62,31.75,39700.0,31.83,31.86,31.62,31.75,39700.0
2012-07-24 09:35:00,31.74,31.76,31.53,31.6,35400.0,31.74,31.76,31.53,31.6,35400.0
2012-07-24 09:40:00,31.6,31.72,31.57,31.71,8100.0,31.6,31.72,31.57,31.71,8100.0
2012-07-24 09:45:00,31.68,31.73,31.59,31.64,20700.0,31.68,31.73,31.59,31.64,20700.0
2012-07-24 09:50:00,31.63,31.65,31.48,31.52,15900.0,31.63,31.65,31.48,31.52,15900.0
2012-07-24 09:55:00,31.5,31.68,31.5,31.58,11800.0,31.5,31.68,31.5,31.58,11800.0
2012-07-24 10:00:00,31.55,31.62,31.48,31.49,5800.0,31.55,31.62,31.48,31.49,5800.0
2012-07-24 10:05:00,31.48,31.5,31.43,31.43,14700.0,31.48,31.5,31.43,31.43,14700.0
2012-07-24 10:10:00,31.43,31.47,31.36,31.4,19000.0,31.43,31.47,31.36,31.4,19000.0
2012-07-24 10:15:00,31.4,31.43,31.35,31.41,17400.0,31.4,31.43,31.35,31.41,17400.0
2012-07-24 10:20:00,31.4,31.48,31.38,31.46,15000.0,31.4,31.48,31.38,31.46,15000.0
2012-07-24 10:25:00,31.45,31.5,31.38,31.5,8400.0,31.45,31.5,31.38,31.5,8400.0
2012-07-24 10:30:00,31.49,31.58,31.49,31.55,11300.0,31.49,31.58,31.49,31.55,11300.0
2012-07-24 10:35:00,31.55,31.67,31.55,31.65,10200.0,31.55,31.67,31.55,31.65,10200.0
2012-07-24 10:40:00,31.65,31.67,31.57,31.6,10600.0,31.65,31.67,31.57,31.6,10600.0
2012-07-24 10:45:00,31.59,31.59,31.47,31.56,17700.0,31.59,31.59,31.47,31.56,17700.0
2012-07-24 10:50:00,31.56,31.66,31.56,31.64,13100.0,31.56,31.66,31.56,31.64,13100.0
2012-07-24 10:55:00,31.64,31.7,31.59,31.69,21300.0,31.64,31.7,31.59,31.69,21300.0
2012-07-24 11:00:00,31.7,31.72,31.64,31.65,9700.0,31.7,31.72,31.64,31.65,9700.0
2012-07-24 11:05:00,31.64,31.65,31.53,31.55,4300.0,31.64,31.65,31.53,31.55,4300.0
2012-07-24 11:10:00,31.54,31.55,31.5,31.55,5600.0,31.54,31.55,31.5,31.55,5600.0
2012-07-24 11:15:00,31.53,31.63,31.52,31.6,6000.0,31.53,31.63,31.52,31.6,6000.0
2012-07-24 11:20:00,31.63,31.77,31.63,31.77,22400.0,31.63,31.77,31.63,31.77,22400.0
2012-07-24 11:25:00,31.77,31.83,31.68,31.71,26500.0,31.77,31.83,31.68,31.71,26500.0
2012-07-24 11:30:00,31.7,31.73,31.69,31.7,13300.0,31.7,31.73,31.69,31.7,13300.0
2012-07-24 11:35:00,31.68,31.71,31.53,31.56,21900.0,31.68,31.71,31.53,31.56,21900.0
2012-07-24 11:40:00,31.56,31.6,31.53,31.53,5400.0,31.56,31.6,31.53,31.53,5400.0
2012-07-24 11:45:00,31.53,31.6,31.53,31.6,2900.0,31.53,31.6,31.53,31.6,2900.0
2012-07-24 11:50:00,31.58,31.6,31.55,31.58,8300.0,31.58,31.6,31.55,31.58,8300.0
2012-07-24 11:55:00,31.57,31.6,31.54,31.55,2000.0,31.57,31.6,31.54,31.55,2000.0
2012-07-24 12:00:00,31.55,31.55,31.38,31.39,10100.0,31.55,31.55,31.38,31.39,10100.0
2012-07-24 12:05:00,31.38,31.44,31.36,31.42,12400.0,31.38,31.44,31.36,31.42,12400.0
2012-07-24 12:10:00,31.42,31.48,31.42,31.48,5300.0,31.42,31.48,31.42,31.48,5300.0
2012-07-24 12:15:00,31.45,31.5,31.41,31.44,20600.0,31.45,31.5,31.41,31.44,20600.0
2012-07-24 12:20:00,31.42,31.44,31.25,31.3,15700.0,31.42,31.44,31.25,31.3,15700.0
2012-07-24 12:25:00,31.3,31.42,31.28,31.41,47300.0,31.3,31.42,31.28,31.41,47300.0
2012-07-24 12:30:00,31.42,31.44,31.36,31.4,12000.0,31.42,31.44,31.36,31.4,12000.0
2012-07-24 12:35:00,31.39,31.47,31.33,31.47,34300.0,31.39,31.47,31.33,31.47,34300.0
2012-07-24 12:40:00,31.47,31.5,31.44,31.5,36000.0,31.47,31.5,31.44,31.5,36000.0
2012-07-24 12:45:00,31.49,31.5,31.46,31.5,18400.0,31.49,31.5,31.46,31.5,18400.0
2012-07-24 12:50:00,31.5,31.5,31.44,31.46,21000.0,31.5,31.5,31.44,31.46,21000.0
2012-07-24 12:55:00,31.44,31.54,31.44,31.51,10300.0,31.44,31.54,31.44,31.51,10300.0
2012-07-24 13:00:00,31.51,31.52,31.46,31.48,14400.0,31.51,31.52,31.46,31.48,14400.0
2012-07-24 13:05:00,31.48,31.5,31.45,31.45,10200.0,31.48,31.5,31.45,31.45,10200.0
2012-07-24 13:10:00,31.44,31.54,31.43,31.54,16300.0,31.44,31.54,31.43,31.54,16300.0
2012-07-24 13:15:00,31.54,31.54,31.4,31.4,7200.0,31.54,31.54,31.4,31.4,7200.0
2012-07-24 13:20:00,31.39,31.43,31.39,31.4,33400.0,31.39,31.43,31.39,31.4,33400.0
2012-07-24 13:25:00,31.4,31.41,31.31,31.38,25000.0,31.4,31.41,31.31,31.38,25000.0
2012-07-24 13:30:00,31.38,31.38,31.31,31.31,11200.0,31.38,31.38,31.31,31.31,11200.0
2012-07-24 13:35:00,31.34,31.34,31.27,31.33,14100.0,31.34,31.34,31.27,31.33,14100.0
2012-07-24 13:40:00,31.33,31.35,31.3,31.31,20500.0,31.33,31.35,31.3,31.31,20500.0
2012-07-24 13:45:00,31.33,31.34,31.29,31.29,34700.0,31.33,31.34,31.29,31.29,34700.0
2012-07-24 13:50:00,31.3,31.46,31.29,31.44,19900.0,31.3,31.46,31.29,31.44,19900.0
2012-07-24 13:55:00,31.42,31.47,31.39,31.4,8300.0,31.42,31.47,31.39,31.4,8300.0
2012-07-24 14:00:00,31.39,31.39,31.31,31.33,8000.0,31.39,31.39,31.31,31.33,8000.0
2012-07-24 14:05:00,31.34,31.39,31.31,31.34,12900.0,31.34,31.39,31.31,31.34,12900.0
2012-07-24 14:10:00,31.34,31.36,31.32,31.33,28900.0,31.34,31.36,31.32,31.33,28900.0
2012-07-24 14:15:00,31.35,31.36,31.28,31.28,41900.0,31.35,31.36,31.28,31.28,41900.0
2012-07-24 14:20:00,31.27,31.3,31.25,31.25,13000.0,31.27,31.3,31.25,31.25,13000.0
2012-07-24 14:25:00,31.26,31.27,31.14,31.2,25600.0,31.26,31.27,31.14,31.2,25600.0
2012-07-24 14:30:00,31.21,31.21,31.1,31.14,92800.0,31.21,31.21,31.1,31.14,92800.0
2012-07-24 14:35:00,31.13,31.19,31.12,31.18,38600.0,31.13,31.19,31.12,31.18,38600.0
2012-07-24 14:40:00,31.19,31.2,31.16,31.19,41400.0,31.19,31.2,31.16,31.19,41400.0
2012-07-24 14:45:00,31.17,31.23,31.17,31.21,19700.0,31.17,31.23,31.17,31.21,19700.0
2012-07-24 14:50:00,31.2,31.24,31.2,31.21,44200.0,31.2,31.24,31.2,31.21,44200.0
2012-07-24 14:55:00,31.2,31.24,31.2,31.23,31700.0,31.2,31.24,31.2,31.23,31700.0
2012-07-24 15:00:00,31.23,31.24,31.19,31.2,45700.0,31.23,31.24,31.19,31.2,45700.0
2012-07-24 15:05:00,31.19,31.23,31.07,31.08,25100.0,31.19,31.23,31.07,31.08,25100.0
2012-07-24 15:10:00,31.08,31.19,31.08,31.19,56800.0,31.08,31.19,31.08,31.19,56800.0
2012-07-24 15:15:00,31.18,31.21,31.12,31.13,46100.0,31.18,31.21,31.12,31.13,46100.0
2012-07-24 15:20:00,31.13,31.29,31.13,31.29,42600.0,31.13,31.29,31.13,31.29,42600.0
2012-07-24 15:25:00,31.29,31.35,31.25,31.34,77000.0,31.29,31.35,31.25,31.34,77000.0
2012-07-24 15:30:00,31.34,31.35,31.28,31.31,70500.0,31.34,31.35,31.28,31.31,70500.0
2012-07-24 15:35:00,31.29,31.34,31.24,31.34,62800.0,31.29,31.34,31.24,31.34,62800.0
2012-07-24 15:40:00,31.34,31.37,31.22,31.27,61500.0,31.34,31.37,31.22,31.27,61500.0
2012-07-24 15:45:00,31.27,31.29,31.17,31.21,52100.0,31.27,31.29,31.17,31.21,52100.0
2012-07-24 15:50:00,31.21,31.37,31.16,31.34,93300.0,31.21,31.37,31.16,31.34,93300.0
2012-07-24 15:55:00,31.35,31.41,31.32,31.37,148800.0,31.35,31.41,31.32,31.37,148800.0
2012-07-25 09:30:00,31.33,32.1,31.25,31.95,90800.0,31.33,32.1,31.25,31.95,90800.0
2012-07-25 09:35:00,31.98,32.41,31.96,32.35,37500.0,31.98,32.41,31.96,32.35,37500.0
2012-07-25 09:40:00,32.37,32.46,32.34,32.35,30100.0,32.37,32.46,32.34,32.35,30100.0
2012-07-25 09:45:00,32.31,32.37,32.19,32.19,19600.0,32.31,32.37,32.19,32.19,19600.0
2012-07-25 09:50:00,32.16,32.2,32.02,32.12,37200.0,32.16,32.2,32.02,32.12,37200.0
2012-07-25 09:55:00,32.13,32.29,32.04,32.25,17700.0,32.13,32.29,32.04,32.25,17700.0
2012-07-25 10:00:00,32.23,32.29,32.06,32.06,22100.0,32.23,32.29,32.06,32.06,22100.0
2012-07-25 10:05:00,32.03,32.04,31.94,31.96,26300.0,32.03,32.04,31.94,31.96,26300.0
2012-07-25 10:10:00,31.94,31.94,31.73,31.81,21000.0,31.94,31.94,31.73,31.81,21000.0
2012-07-25 10:15:00,31.83,31.96,31.8,31.86,20000.0,31.83,31.96,31.8,31.86,20000.0
2012-07-25 10:20:00,31.87,31.88,31.69,31.71,11500.0,31.87,31.88,31.69,31.71,11500.0
2012-07-25 10:25:00,31.72,31.72,31.64,31.72,5000.0,31.72,31.72,31.64,31.72,5000.0
2012-07-25 10:30:00,31.71,31.72,31.57,31.58,9600.0,31.71,31.72,31.57,31.58,9600.0
2012-07-25 10:35:00,31.59,31.63,31.52,31.62,21200.0,31.59,31.63,31.52,31.62,21200.0
2012-07-25 10:40:00,31.62,31.8,31.62,31.79,22500.0,31.62,31.8,31.62,31.79,22500.0
2012-07-25 10:45:00,31.77,31.77,31.66,31.73,18200.0,31.77,31.77,31.66,31.73,18200.0
2012-07-25 10:50:00,31.73,31.73,31.51,31.53,16700.0,31.73,31.73,31.51,31.53,16700.0
2012-07-25 10:55:00,31.54,31.62,31.5,31.62,45900.0,31.54,31.62,31.5,31.62,45900.0
2012-07-25 11:00:00,31.61,31.65,31.57,31.62,7100.0,31.61,31.65,31.57,31.62,7100.0
2012-07-25 11:05:00,31.61,31.69,31.56,31.68,8500.0,31.61,31.69,31.56,31.68,8500.0
2012-07-25 11:10:00,31.69,31.82,31.69,31.82,15700.0,31.69,31.82,31.69,31.82,15700.0
2012-07-25 11:15:00,31.82,31.95,31.8,31.83,28400.0,31.82,31.95,31.8,31.83,28400.0
2012-07-25 11:20:00,31.84,31.9,31.83,31.83,7000.0,31.84,31.9,31.83,31.83,7000.0
2012-07-25 11:25:00,31.82,31.84,31.74,31.78,18700.0,31.82,31.84,31.74,31.78,18700.0
2012-07-25 11:30:00,31.78,31.84,31.73,31.83,14300.0,31.78,31.84,31.73,31.83,14300.0
2012-07-25 11:35:00,31.84,31.95,31.81,31.91,19500.0,31.84,31.95,31.81,31.91,19500.0
2012-07-25 11:40:00,31.9,31.99,31.86,31.89,32400.0,31.9,31.99,31.86,31.89,32400.0
2012-07-25 11:45:00,31.91,32.0,31.9,31.95,16900.0,31.91,32.0,31.9,31.95,16900.0
2012-07-25 11:50:00,31.96,32.06,31.96,32.06,14600.0,31.96,32.06,31.96,32.06,14600.0
2012-07-25 11:55:00,32.05,32.05,31.98,31.99,11800.0,32.05,32.05,31.98,31.99,11800.0
2012-07-25 12:00:00,31.99,32.03,31.99,32.02,7200.0,31.99,32.03,31.99,32.02,7200.0
2012-07-25 12:05:00,32.02,32.04,31.97,31.97,16300.0,32.02,32.04,31.97,31.97,16300.0
2012-07-25 12:10:00,31.97,31.98,31.89,31.9,12900.0,31.97,31.98,31.89,31.9,12900.0
2012-07-25 12:15:00,31.91,31.96,31.89,31.92,9600.0,31.91,31.96,31.89,31.92,9600.0
2012-07-25 12:20:00,31.9,31.95,31.9,31.92,5500.0,31.9,31.95,31.9,31.92,5500.0
2012-07-25 12:25:00,31.91,31.91,31.81,31.83,15900.0,31.91,31.91,31.81,31.83,15900.0
2012-07-25 12:30:00,31.85,31.91,31.85,31.87,12000.0,31.85,31.91,31.85,31.87,12000.0
2012-07-25 12:35:00,31.87,31.9,31.85,31.9,7900.0,31.87,31.9,31.85,31.9,7900.0
2012-07-25 12:40:00,31.89,31.91,31.84,31.84,7500.0,31.89,31.91,31.84,31.84,7500.0
2012-07-25 12:45:00,31.84,31.91,31.84,31.85,11000.0,31.84,31.91,31.84,31.85,11000.0
2012-07-25 12:50:00,31.84,31.87,31.82,31.85,5500.0,31.84,31.87,31.82,31.85,5500.0
2012-07-25 12:55:00,31.84,31.85,31.82,31.82,6400.0,31.84,31.85,31.82,31.82,6400.0
2012-07-25 13:00:00,31.82,31.91,31.82,31.84,13000.0,31.82,31.91,31.82,31.84,13000.0
2012-07-25 13:05:00,31.83,31.89,31.83,31.89,5100.0,31.83,31.89,31.83,31.89,5100.0
2012-07-25 13:10:00,31.88,31.91,31.87,31.88,9700.0,31.88,31.91,31.87,31.88,9700.0
2012-07-25 13:15:00,31.88,31.92,31.88,31.9,18600.0,31.88,31.92,31.88,31.9,18600.0
2012-07-25 13:20:00,31.9,31.94,31.88,31.93,12500.0,31.9,31.94,31.88,31.93,12500.0
2012-07-25 13:25:00,31.93,31.96,31.88,31.93,17200.0,31.93,31.96,31.88,31.93,17200.0
2012-07-25 13:30:00,31.93,31.93,31.88,31.9,11800.0,31.93,31.93,31.88,31.9,11800.0
2012-07-25 13:35:00,31.91,32.03,31.91,32.0,10700.0,31.91,32.03,31.91,32.0,10700.0
2012-07-25 13:40:00,32.0,32.0,31.94,31.96,13900.0,32.0,32.0,31.94,31.96,13900.0
2012-07-25 13:45:00,31.95,32.0,31.85,31.85,35100.0,31.95,32.0,31.85,31.85,35100.0
2012-07-25 13:50:00,31.84,31.92,31.83,31.91,8300.0,31.84,31.92,31.83,31.91,8300.0
2012-07-25 13:55:00,31.92,31.98,31.92,31.96,6900.0,31.92,31.98,31.92,31.96,6900.0
2012-07-25 14:00:00,31.96,31.98,31.89,31.89,7600.0,31.96,31.98,31.89,31.89,7600.0
2012-07-25 14:05:00,31.89,31.95,31.88,31.91,14900.0,31.89,31.95,31.88,31.91,14900.0
2012-07-25 14:10:00,31.91,32.0,31.9,31.99,13300.0,31.91,32.0,31.9,31.99,13300.0
2012-07-25 14:15:00,31.99,32.01,31.95,31.96,81900.0,31.99,32.01,31.95,31.96,81900.0
2012-07-25 14:20:00,31.95,32.08,31.95,32.07,5800.0,31.95,32.08,31.95,32.07,5800.0
2012-07-25 14:25:00,32.07,32.1,32.06,32.08,10200.0,32.07,32.1,32.06,32.08,10200.0
2012-07-25 14:30:00,32.07,32.09,32.05,32.09,20000.0,32.07,32.09,32.05,32.09,20000.0
2012-07-25 14:35:00,32.1,32.15,32.08,32.09,20000.0,32.1,32.15,32.08,32.09,20000.0
2012-07-25 14:40:00,32.08,32.16,32.07,32.12,33100.0,32.08,32.16,32.07,32.12,33100.0
2012-07-25 14:45:00,32.12,32.14,32.09,32.1,12400.0,32.12,32.14,32.09,32.1,12400.0
2012-07-25 14:50:00,32.1,32.14,32.1,32.12,11200.0,32.1,32.14,32.1,32.12,11200.0
2012-07-25 14:55:00,32.13,32.13,32.08,32.08,24100.0,32.13,32.13,32.08,32.08,24100.0
2012-07-25 15:00:00,32.07,32.08,32.02,32.04,18800.0,32.07,32.08,32.02,32.04,18800.0
2012-07-25 15:05:00,32.04,32.06,32.02,32.02,26400.0,32.04,32.06,32.02,32.02,26400.0
2012-07-25 15:10:00,32.02,32.02,31.89,31.89,23600.0,32.02,32.02,31.89,31.89,23600.0
2012-07-25 15:15:00,31.89,31.92,31.87,31.88,18700.0,31.89,31.92,31.87,31.88,18700.0
2012-07-25 15:20:00,31.88,31.89,31.83,31.89,25900.0,31.88,31.89,31.83,31.89,25900.0
2012-07-25 15:25:00,31.9,31.97,31.86,31.96,38900.0,31.9,31.97,31.86,31.96,38900.0
2012-07-25 15:30:00,31.97,31.98,31.82,31.82,47200.0,31.97,31.98,31.82,31.82,47200.0
2012-07-25 15:35:00,31.83,31.87,31.83,31.83,22700.0,31.83,31.87,31.83,31.83,22700.0
2012-07-25 15:40:00,31.83,31.87,31.81,31.87,51800.0,31.83,31.87,31.81,31.87,51800.0
2012-07-25 15:45:00,31.86,31.92,31.83,31.91,42700.0,31.86,31.92,31.83,31.91,42700.0
2012-07-25 15:50:00,31.9,31.95,31.84,31.94,96900.0,31.9,31.95,31.84,31.94,96900.0
2012-07-25 15:55:00,31.94,31.96,31.86,31.95,171100.0,31.94,31.96,31.86,31.95,171100.0
2012-07-26 09:30:00,32.82,33.66,32.81,33.51,91100.0,32.82,33.66,32.81,33.51,91100.0
2012-07-26 09:35:00,33.56,33.83,33.34,33.73,50400.0,33.56,33.83,33.34,33.73,50400.0
2012-07-26 09:40:00,33.82,33.83,33.35,33.37,75900.0,33.82,33.83,33.35,33.37,75900.0
2012-07-26 09:45:00,33.37,33.45,33.29,33.33,40200.0,33.37,33.45,33.29,33.33,40200.0
2012-07-26 09:50:00,33.33,33.34,33.11,33.15,48100.0,33.33,33.34,33.11,33.15,48100.0
2012-07-26 09:55:00,33.16,33.44,33.13,33.17,40300.0,33.16,33.44,33.13,33.17,40300.0
2012-07-26 10:00:00,33.15,33.23,33.06,33.15,45200.0,33.15,33.23,33.06,33.15,45200.0
2012-07-26 10:05:00,33.16,33.35,33.11,33.31,120600.0,33.16,33.35,33.11,33.31,120600.0
2012-07-26 10:10:00,33.28,33.41,33.22,33.22,36300.0,33.28,33.41,33.22,33.22,36300.0
2012-07-26 10:15:00,33.23,33.27,33.2,33.23,31700.0,33.23,33.27,33.2,33.23,31700.0
2012-07-26 10:20:00,33.23,33.38,33.2,33.35,26200.0,33.23,33.38,33.2,33.35,26200.0
2012-07-26 10:25:00,33.35,33.45,33.24,33.29,50900.0,33.35,33.45,33.24,33.29,50900.0
2012-07-26 10:30:00,33.31,33.33,33.16,33.16,23800.0,33.31,33.33,33.16,33.16,23800.0
2012-07-26 10:35:00,33.16,33.17,32.96,32.98,61500.0,33.16,33.17,32.96,32.98,61500.0
2012-07-26 10:40:00,32.96,32.98,32.79,32.84,64600.0,32.96,32.98,32.79,32.84,64600.0
2012-07-26 10:45:00,32.84,32.87,32.74,32.78,31500.0,32.84,32.87,32.74,32.78,31500.0
2012-07-26 10:50:00,32.8,32.81,32.67,32.68,35100.0,32.8,32.81,32.67,32.68,35100.0
2012-07-26 10:55:00,32.68,32.97,32.68,32.96,43800.0,32.68,32.97,32.68,32.96,43800.0
2012-07-26 11:00:00,32.95,33.15,32.93,32.99,53700.0,32.95,33.15,32.93,32.99,53700.0
2012-07-26 11:05:00,32.97,32.97,32.85,32.95,37600.0,32.97,32.97,32.85,32.95,37600.0
2012-07-26 11:10:00,32.95,33.01,32.9,32.9,32200.0,32.95,33.01,32.9,32.9,32200.0
2012-07-26 11:15:00,32.9,33.02,32.87,32.99,17200.0,32.9,33.02,32.87,32.99,17200.0
2012-07-26 11:20:00,33.01,33.04,32.95,32.99,15600.0,33.01,33.04,32.95,32.99,15600.0
2012-07-26 11:25:00,32.99,33.02,32.87,33.01,30200.0,32.99,33.02,32.87,33.01,30200.0
2012-07-26 11:30:00,33.01,33.12,33.01,33.05,39600.0,33.01,33.12,33.01,33.05,39600.0
2012-07-26 11:35:00,33.04,33.04,32.97,32.99,17900.0,33.04,33.04,32.97,32.99,17900.0
2012-07-26 11:40:00,32.99,33.0,32.84,32.87,13100.0,32.99,33.0,32.84,32.87,13100.0
2012-07-26 11:45:00,32.87,32.87,32.81,32.86,11500.0,32.87,32.87,32.81,32.86,11500.0
2012-07-26 11:50:00,32.86,32.9,32.81,32.84,13000.0,32.86,32.9,32.81,32.84,13000.0
2012-07-26 11:55:00,32.83,32.9,32.83,32.89,18100.0,32.83,32.9,32.83,32.89,18100.0
2012-07-26 12:00:00,32.88,32.89,32.77,32.77,18000.0,32.88,32.89,32.77,32.77,18000.0
2012-07-26 12:05:00,32.75,32.84,32.72,32.84,21300.0,32.75,32.84,32.72,32.84,21300.0
2012-07-26 12:10:00,32.83,32.89,32.8,32.87,24000.0,32.83,32.89,32.8,32.87,24000.0
2012-07-26 12:15:00,32.88,32.95,32.87,32.95,35200.0,32.88,32.95,32.87,32.95,35200.0
2012-07-26 12:20:00,32.92,32.96,32.82,32.94,81700.0,32.92,32.96,32.82,32.94,81700.0
2012-07-26 12:25:00,32.94,33.0,32.91,32.97,142300.0,32.94,33.0,32.91,32.97,142300.0
2012-07-26 12:30:00,32.96,33.01,32.95,32.98,22000.0,32.96,33.01,32.95,32.98,22000.0
2012-07-26 12:35:00,32.95,32.99,32.89,32.99,14500.0,32.95,32.99,32.89,32.99,14500.0
2012-07-26 12:40:00,33.0,33.04,32.94,32.95,7600.0,33.0,33.04,32.94,32.95,7600.0
2012-07-26 12:45:00,32.94,32.96,32.92,32.94,15600.0,32.94,32.96,32.92,32.94,15600.0
2012-07-26 12:50:00,32.93,32.93,32.86,32.88,13200.0,32.93,32.93,32.86,32.88,13200.0
2012-07-26 12:55:00,32.89,33.0,32.88,33.0,35300.0,32.89,33.0,32.88,33.0,35300.0
2012-07-26 13:00:00,32.99,33.12,32.99,33.12,51300.0,32.99,33.12,32.99,33.12,51300.0
2012-07-26 13:05:00,33.1,33.15,33.08,33.12,18900.0,33.1,33.15,33.08,33.12,18900.0
2012-07-26 13:10:00,33.11,33.12,33.06,33.11,8700.0,33.11,33.12,33.06,33.11,8700.0
2012-07-26 13:15:00,33.11,33.15,33.07,33.08,13200.0,33.11,33.15,33.07,33.08,13200.0
2012-07-26 13:20:00,33.08,33.14,33.08,33.14,15100.0,33.08,33.14,33.08,33.14,15100.0
2012-07-26 13:25:00,33.14,33.25,33.14,33.22,28900.0,33.14,33.25,33.14,33.22,28900.0
2012-07-26 13:30:00,33.22,33.33,33.16,33.17,99800.0,33.22,33.33,33.16,33.17,99800.0
2012-07-26 13:35:00,33.17,33.18,33.13,33.16,22500.0,33.17,33.18,33.13,33.16,22500.0
2012-07-26 13:40:00,33.15,33.15,33.07,33.09,22300.0,33.15,33.15,33.07,33.09,22300.0
2012-07-26 13:45:00,33.09,33.1,33.08,33.09,11200.0,33.09,33.1,33.08,33.09,11200.0
2012-07-26 13:50:00,33.08,33.08,32.99,33.05,27100.0,33.08,33.08,32.99,33.05,27100.0
2012-07-26 13:55:00,33.05,33.06,33.02,33.05,19100.0,33.05,33.06,33.02,33.05,19100.0
2012-07-26 14:00:00,33.05,33.14,33.03,33.12,28200.0,33.05,33.14,33.03,33.12,28200.0
2012-07-26 14:05:00,33.12,33.22,33.12,33.22,22900.0,33.12,33.22,33.12,33.22,22900.0
2012-07-26 14:10:00,33.22,33.28,33.2,33.22,53900.0,33.22,33.28,33.2,33.22,53900.0
2012-07-26 14:15:00,33.22,33.24,33.15,33.16,36500.0,33.22,33.24,33.15,33.16,36500.0
2012-07-26 14:20:00,33.15,33.18,33.14,33.16,21400.0,33.15,33.18,33.14,33.16,21400.0
2012-07-26 14:25:00,33.16,33.2,33.16,33.19,16400.0,33.16,33.2,33.16,33.19,16400.0
2012-07-26 14:30:00,33.18,33.19,33.14,33.16,12800.0,33.18,33.19,33.14,33.16,12800.0
2012-07-26 14:35:00,33.18,33.29,33.18,33.28,19300.0,33.18,33.29,33.18,33.28,19300.0
2012-07-26 14:40:00,33.28,33.32,33.27,33.27,19200.0,33.28,33.32,33.27,33.27,19200.0
2012-07-26 14:45:00,33.27,33.37,33.27,33.35,26900.0,33.27,33.37,33.27,33.35,26900.0
2012-07-26 14:50:00,33.35,33.4,33.33,33.4,29400.0,33.35,33.4,33.33,33.4,29400.0
2012-07-26 14:55:00,33.4,33.41,33.3,33.3,37000.0,33.4,33.41,33.3,33.3,37000.0
2012-07-26 15:00:00,33.3,33.37,33.3,33.37,22500.0,33.3,33.37,33.3,33.37,22500.0
2012-07-26 15:05:00,33.37,33.38,33.31,33.33,22600.0,33.37,33.38,33.31,33.33,22600.0
2012-07-26 15:10:00,33.34,33.39,33.33,33.37,21600.0,33.34,33.39,33.33,33.37,21600.0
2012-07-26 15:15:00,33.37,33.38,33.35,33.38,10500.0,33.37,33.38,33.35,33.38,10500.0
2012-07-26 15:20:00,33.38,33.4,33.34,33.37,33800.0,33.38,33.4,33.34,33.37,33800.0
2012-07-26 15:25:00,33.37,33.47,33.36,33.47,34000.0,33.37,33.47,33.36,33.47,34000.0
2012-07-26 15:30:00,33.46,33.51,33.45,33.51,50600.0,33.46,33.51,33.45,33.51,50600.0
2012-07-26 15:35:00,33.5,33.59,33.49,33.54,51200.0,33.5,33.59,33.49,33.54,51200.0
2012-07-26 15:40:00,33.55,33.62,33.54,33.61,59600.0,33.55,33.62,33.54,33.61,59600.0
2012-07-26 15:45:00,33.61,33.67,33.57,33.6,95200.0,33.61,33.67,33.57,33.6,95200.0
2012-07-26 15:50:00,33.59,33.59,33.47,33.54,101100.0,33.59,33.59,33.47,33.54,101100.0
2012-07-26 15:55:00,33.54,33.59,33.48,33.48,196200.0,33.54,33.59,33.48,33.48,196200.0
2012-07-27 09:30:00,33.91,33.99,33.83,33.88,32400.0,33.91,33.99,33.83,33.88,32400.0
2012-07-27 09:35:00,33.88,33.96,33.84,33.87,23600.0,33.88,33.96,33.84,33.87,23600.0
2012-07-27 09:40:00,33.85,33.85,33.73,33.73,21400.0,33.85,33.85,33.73,33.73,21400.0
2012-07-27 09:45:00,33.74,33.85,33.69,33.82,26200.0,33.74,33.85,33.69,33.82,26200.0
2012-07-27 09:50:00,33.84,34.0,33.8,33.99,17800.0,33.84,34.0,33.8,33.99,17800.0
2012-07-27 09:55:00,33.98,34.01,33.92,33.98,23200.0,33.98,34.01,33.92,33.98,23200.0
2012-07-27 10:00:00,34.0,34.08,33.96,34.0,22500.0,34.0,34.08,33.96,34.0,22500.0
2012-07-27 10:05:00,34.01,34.04,33.95,33.96,24400.0,34.01,34.04,33.95,33.96,24400.0
2012-07-27 10:10:00,33.96,34.0,33.91,33.97,15700.0,33.96,34.0,33.91,33.97,15700.0
2012-07-27 10:15:00,33.97,34.04,33.95,34.04,13500.0,33.97,34.04,33.95,34.04,13500.0
2012-07-27 10:20:00,34.05,34.06,33.9,33.91,28000.0,34.05,34.06,33.9,33.91,28000.0
2012-07-27 10:25:00,33.91,34.06,33.91,33.99,26600.0,33.91,34.06,33.91,33.99,26600.0
2012-07-27 10:30:00,34.0,34.07,33.98,33.98,20000.0,34.0,34.07,33.98,33.98,20000.0
2012-07-27 10:35:00,33.98,34.02,33.97,33.99,23200.0,33.98,34.02,33.97,33.99,23200.0
2012-07-27 10:40:00,34.0,34.07,33.99,34.05,21800.0,34.0,34.07,33.99,34.05,21800.0
2012-07-27 10:45:00,34.06,34.15,34.06,34.1,34600.0,34.06,34.15,34.06,34.1,34600.0
2012-07-27 10:50:00,34.09,34.11,34.09,34.1,10200.0,34.09,34.11,34.09,34.1,10200.0
2012-07-27 10:55:00,34.11,34.26,34.1,34.21,47000.0,34.11,34.26,34.1,34.21,47000.0
2012-07-27 11:00:00,34.22,34.3,34.2,34.27,23500.0,34.22,34.3,34.2,34.27,23500.0
2012-07-27 11:05:00,34.27,34.41,34.25,34.33,69800.0,34.27,34.41,34.25,34.33,69800.0
2012-07-27 11:10:00,34.31,34.33,34.27,34.3,25700.0,34.31,34.33,34.27,34.3,25700.0
2012-07-27 11:15:00,34.3,34.37,34.27,34.37,20300.0,34.3,34.37,34.27,34.37,20300.0
2012-07-27 11:20:00,34.38,34.43,34.35,34.41,24400.0,34.38,34.43,34.35,34.41,24400.0
2012-07-27 11:25:00,34.4,34.41,34.21,34.23,28300.0,34.4,34.41,34.21,34.23,28300.0
2012-07-27 11:30:00,34.22,34.33,34.21,34.27,26700.0,34.22,34.33,34.21,34.27,26700.0
2012-07-27 11:35:00,34.27,34.28,34.15,34.15,16000.0,34.27,34.28,34.15,34.15,16000.0
2012-07-27 11:40:00,34.15,34.25,34.14,34.16,32500.0,34.15,34.25,34.14,34.16,32500.0
2012-07-27 11:45:00,34.15,34.21,34.14,34.19,12900.0,34.15,34.21,34.14,34.19,12900.0
2012-07-27 11:50:00,34.18,34.31,34.17,34.28,80200.0,34.18,34.31,34.17,34.28,80200.0
2012-07-27 11:55:00,34.27,34.34,34.26,34.32,20700.0,34.27,34.34,34.26,34.32,20700.0
2012-07-27 12:00:00,34.33,34.33,34.25,34.27,14700.0,34.33,34.33,34.25,34.27,14700.0
2012-07-27 12:05:00,34.29,34.33,34.28,34.32,9500.0,34.29,34.33,34.28,34.32,9500.0
2012-07-27 12:10:00,34.3,34.31,34.25,34.25,11000.0,34.3,34.31,34.25,34.25,11000.0
2012-07-27 12:15:00,34.25,34.26,34.13,34.15,14000.0,34.25,34.26,34.13,34.15,14000.0
2012-07-27 12:20:00,34.14,34.27,34.13,34.27,15700.0,34.14,34.27,34.13,34.27,15700.0
2012-07-27 12:25:00,34.27,34.36,34.25,34.34,71500.0,34.27,34.36,34.25,34.34,71500.0
2012-07-27 12:30:00,34.34,34.48,34.33,34.47,81800.0,34.34,34.48,34.33,34.47,81800.0
2012-07-27 12:35:00,34.47,34.47,34.32,34.34,125800.0,34.47,34.47,34.32,34.34,125800.0
2012-07-27 12:40:00,34.34,34.38,34.34,34.36,13300.0,34.34,34.38,34.34,34.36,13300.0
2012-07-27 12:45:00,34.36,34.41,34.36,34.41,29800.0,34.36,34.41,34.36,34.41,29800.0
2012-07-27 12:50:00,34.41,34.46,34.37,34.37,66500.0,34.41,34.46,34.37,34.37,66500.0
2012-07-27 12:55:00,34.37,34.37,34.27,34.3,21200.0,34.37,34.37,34.27,34.3,21200.0
2012-07-27 13:00:00,34.31,34.44,34.26,34.43,62300.0,34.31,34.44,34.26,34.43,62300.0
2012-07-27 13:05:00,34.44,34.45,34.38,34.39,22200.0,34.44,34.45,34.38,34.39,22200.0
2012-07-27 13:10:00,34.39,34.44,34.39,34.4,20100.0,34.39,34.44,34.39,34.4,20100.0
2012-07-27 13:15:00,34.41,34.5,34.4,34.46,70300.0,34.41,34.5,34.4,34.46,70300.0
2012-07-27 13:20:00,34.45,34.48,34.45,34.47,32300.0,34.45,34.48,34.45,34.47,32300.0
2012-07-27 13:25:00,34.48,34.77,34.48,34.75,59700.0,34.48,34.77,34.48,34.75,59700.0
2012-07-27 13:30:00,34.77,34.88,34.75,34.76,23600.0,34.77,34.88,34.75,34.76,23600.0
2012-07-27 13:35:00,34.78,34.98,34.78,34.96,43000.0,34.78,34.98,34.78,34.96,43000.0
2012-07-27 13:40:00,34.95,34.96,34.88,34.9,28000.0,34.95,34.96,34.88,34.9,28000.0
2012-07-27 13:45:00,34.9,34.9,34.82,34.83,25800.0,34.9,34.9,34.82,34.83,25800.0
2012-07-27 13:50:00,34.84,34.85,34.74,34.78,35500.0,34.84,34.85,34.74,34.78,35500.0
2012-07-27 13:55:00,34.78,34.86,34.75,34.76,37900.0,34.78,34.86,34.75,34.76,37900.0
2012-07-27 14:00:00,34.75,34.79,34.72,34.75,31400.0,34.75,34.79,34.72,34.75,31400.0
2012-07-27 14:05:00,34.74,34.8,34.71,34.72,43900.0,34.74,34.8,34.71,34.72,43900.0
2012-07-27 14:10:00,34.73,34.73,34.6,34.6,17300.0,34.73,34.73,34.6,34.6,17300.0
2012-07-27 14:15:00,34.6,34.7,34.6,34.66,13800.0,34.6,34.7,34.6,34.66,13800.0
2012-07-27 14:20:00,34.66,34.7,34.64,34.68,12800.0,34.66,34.7,34.64,34.68,12800.0
2012-07-27 14:25:00,34.68,34.76,34.65,34.69,26500.0,34.68,34.76,34.65,34.69,26500.0
2012-07-27 14:30:00,34.7,34.76,34.68,34.74,33400.0,34.7,34.76,34.68,34.74,33400.0
2012-07-27 14:35:00,34.73,34.74,34.67,34.71,18100.0,34.73,34.74,34.67,34.71,18100.0
2012-07-27 14:40:00,34.7,34.76,34.69,34.71,27100.0,34.7,34.76,34.69,34.71,27100.0
2012-07-27 14:45:00,34.72,34.72,34.68,34.72,8600.0,34.72,34.72,34.68,34.72,8600.0
2012-07-27 14:50:00,34.72,34.77,34.7,34.73,23800.0,34.72,34.77,34.7,34.73,23800.0
2012-07-27 14:55:00,34.73,34.76,34.7,34.71,14000.0,34.73,34.76,34.7,34.71,14000.0
2012-07-27 15:00:00,34.71,34.76,34.71,34.74,25800.0,34.71,34.76,34.71,34.74,25800.0
2012-07-27 15:05:00,34.74,34.77,34.73,34.74,87000.0,34.74,34.77,34.73,34.74,87000.0
2012-07-27 15:10:00,34.75,34.76,34.68,34.72,28900.0,34.75,34.76,34.68,34.72,28900.0
2012-07-27 15:15:00,34.72,34.76,34.71,34.73,32700.0,34.72,34.76,34.71,34.73,32700.0
2012-07-27 15:20:00,34.73,34.74,34.65,34.68,60100.0,34.73,34.74,34.65,34.68,60100.0
2012-07-27 15:25:00,34.68,34.76,34.67,34.76,71200.0,34.68,34.76,34.67,34.76,71200.0
2012-07-27 15:30:00,34.76,34.76,34.72,34.73,118400.0,34.76,34.76,34.72,34.73,118400.0
2012-07-27 15:35:00,34.73,34.74,34.63,34.65,91400.0,34.73,34.74,34.63,34.65,91400.0
2012-07-27 15:40:00,34.65,34.71,34.65,34.69,70300.0,34.65,34.71,34.65,34.69,70300.0
2012-07-27 15:45:00,34.69,34.74,34.69,34.71,72700.0,34.69,34.74,34.69,34.71,72700.0
2012-07-27 15:50:00,34.72,34.75,34.58,34.59,108400.0,34.72,34.75,34.58,34.59,108400.0
2012-07-27 15:55:00,34.6,34.64,34.54,34.63,179800.0,34.6,34.64,34.54,34.63,179800.0
2012-07-30 09:30:00,34.65,34.68,34.47,34.66,28300.0,34.65,34.68,34.47,34.66,28300.0
2012-07-30 09:35:00,34.58,34.68,34.53,34.53,7600.0,34.58,34.68,34.53,34.53,7600.0
2012-07-30 09:40:00,34.53,34.53,34.22,34.39,12800.0,34.53,34.53,34.22,34.39,12800.0
2012-07-30 09:45:00,34.37,34.46,34.34,34.41,14700.0,34.37,34.46,34.34,34.41,14700.0
2012-07-30 09:50:00,34.43,34.45,34.22,34.24,14900.0,34.43,34.45,34.22,34.24,14900.0
2012-07-30 09:55:00,34.22,34.36,34.21,34.33,14200.0,34.22,34.36,34.21,34.33,14200.0
2012-07-30 10:00:00,34.32,34.52,34.32,34.5,58900.0,34.32,34.52,34.32,34.5,58900.0
2012-07-30 10:05:00,34.52,34.52,34.31,34.33,13000.0,34.52,34.52,34.31,34.33,13000.0
2012-07-30 10:10:00,34.34,34.39,34.26,34.32,8700.0,34.34,34.39,34.26,34.32,8700.0
2012-07-30 10:15:00,34.31,34.32,34.08,34.18,23900.0,34.31,34.32,34.08,34.18,23900.0
2012-07-30 10:20:00,34.14,34.33,34.11,34.32,17600.0,34.14,34.33,34.11,34.32,17600.0
2012-07-30 10:25:00,34.32,34.41,34.32,34.34,6900.0,34.32,34.41,34.32,34.34,6900.0
2012-07-30 10:30:00,34.31,34.35,34.13,34.16,43500.0,34.31,34.35,34.13,34.16,43500.0
2012-07-30 10:35:00,34.15,34.22,34.1,34.17,19700.0,34.15,34.22,34.1,34.17,19700.0
2012-07-30 10:40:00,34.17,34.17,34.08,34.11,8200.0,34.17,34.17,34.08,34.11,8200.0
2012-07-30 10:45:00,34.11,34.14,34.07,34.09,6700.0,34.11,34.14,34.07,34.09,6700.0
2012-07-30 10:50:00,34.09,34.1,34.03,34.04,17000.0,34.09,34.1,34.03,34.04,17000.0
2012-07-30 10:55:00,34.04,34.04,33.93,33.96,18300.0,34.04,34.04,33.93,33.96,18300.0
2012-07-30 11:00:00,33.95,34.09,33.95,34.09,10100.0,33.95,34.09,33.95,34.09,10100.0
2012-07-30 11:05:00,34.09,34.14,34.08,34.12,7200.0,34.09,34.14,34.08,34.12,7200.0
2012-07-30 11:10:00,34.13,34.19,34.13,34.14,4200.0,34.13,34.19,34.13,34.14,4200.0
2012-07-30 11:15:00,34.14,34.14,33.9,33.9,20400.0,34.14,34.14,33.9,33.9,20400.0
2012-07-30 11:20:00,33.88,33.89,33.81,33.87,9900.0,33.88,33.89,33.81,33.87,9900.0
2012-07-30 11:25:00,33.87,33.92,33.85,33.9,7500.0,33.87,33.92,33.85,33.9,7500.0
2012-07-30 11:30:00,33.9,33.95,33.87,33.87,5000.0,33.9,33.95,33.87,33.87,5000.0
2012-07-30 11:35:00,33.87,33.94,33.87,33.94,3700.0,33.87,33.94,33.87,33.94,3700.0
2012-07-30 11:40:00,33.93,33.93,33.86,33.9,3600.0,33.93,33.93,33.86,33.9,3600.0
2012-07-30 11:45:00,33.92,33.92,33.88,33.89,8900.0,33.92,33.92,33.88,33.89,8900.0
2012-07-30 11:50:00,33.88,33.88,33.83,33.88,6800.0,33.88,33.88,33.83,33.88,6800.0
2012-07-30 11:55:00,33.87,33.88,33.81,33.85,26800.0,33.87,33.88,33.81,33.85,26800.0
2012-07-30 12:00:00,33.85,33.86,33.76,33.76,30000.0,33.85,33.86,33.76,33.76,30000.0
2012-07-30 12:05:00,33.75,33.78,33.69,33.76,11400.0,33.75,33.78,33.69,33.76,11400.0
2012-07-30 12:10:00,33.78,33.81,33.72,33.72,9400.0,33.78,33.81,33.72,33.72,9400.0
2012-07-30 12:15:00,33.72,33.73,33.62,33.66,17500.0,33.72,33.73,33.62,33.66,17500.0
2012-07-30 12:20:00,33.68,33.71,33.62,33.64,13400.0,33.68,33.71,33.62,33.64,13400.0
2012-07-30 12:25:00,33.64,33.7,33.64,33.68,49800.0,33.64,33.7,33.64,33.68,49800.0
2012-07-30 12:30:00,33.68,33.72,33.68,33.69,33600.0,33.68,33.72,33.68,33.69,33600.0
2012-07-30 12:35:00,33.67,33.72,33.65,33.71,6700.0,33.67,33.72,33.65,33.71,6700.0
2012-07-30 12:40:00,33.72,33.87,33.72,33.85,41100.0,33.72,33.87,33.72,33.85,41100.0
2012-07-30 12:45:00,33.87,33.93,33.84,33.86,9100.0,33.87,33.93,33.84,33.86,9100.0
2012-07-30 12:50:00,33.86,34.0,33.86,33.95,14400.0,33.86,34.0,33.86,33.95,14400.0
2012-07-30 12:55:00,33.95,33.97,33.74,33.77,74400.0,33.95,33.97,33.74,33.77,74400.0
2012-07-30 13:00:00,33.78,33.83,33.75,33.82,12900.0,33.78,33.83,33.75,33.82,12900.0
2012-07-30 13:05:00,33.82,33.94,33.82,33.93,14700.0,33.82,33.94,33.82,33.93,14700.0
2012-07-30 13:10:00,33.93,33.95,33.91,33.93,4400.0,33.93,33.95,33.91,33.93,4400.0
2012-07-30 13:15:00,33.93,33.97,33.89,33.91,9700.0,33.93,33.97,33.89,33.91,9700.0
2012-07-30 13:20:00,33.92,34.05,33.91,34.04,13600.0,33.92,34.05,33.91,34.04,13600.0
2012-07-30 13:25:00,34.05,34.08,34.0,34.02,9300.0,34.05,34.08,34.0,34.02,9300.0
2012-07-30 13:30:00,34.01,34.09,34.0,34.08,8900.0,34.01,34.09,34.0,34.08,8900.0
2012-07-30 13:35:00,34.08,34.09,34.0,34.0,4500.0,34.08,34.09,34.0,34.0,4500.0
2012-07-30 13:40:00,34.01,34.01,33.91,33.94,7800.0,34.01,34.01,33.91,33.94,7800.0
2012-07-30 13:45:00,33.92,33.96,33.92,33.94,3500.0,33.92,33.96,33.92,33.94,3500.0
2012-07-30 13:50:00,33.93,33.94,33.84,33.93,9600.0,33.93,33.94,33.84,33.93,9600.0
2012-07-30 13:55:00,33.94,33.98,33.94,33.94,4900.0,33.94,33.98,33.94,33.94,4900.0
2012-07-30 14:00:00,33.92,33.97,33.87,33.96,22600.0,33.92,33.97,33.87,33.96,22600.0
2012-07-30 14:05:00,33.97,33.97,33.94,33.96,6000.0,33.97,33.97,33.94,33.96,6000.0
2012-07-30 14:10:00,33.95,34.0,33.91,33.99,9200.0,33.95,34.0,33.91,33.99,9200.0
2012-07-30 14:15:00,34.0,34.04,33.99,34.01,11000.0,34.0,34.04,33.99,34.01,11000.0
2012-07-30 14:20:00,34.01,34.05,33.99,34.0,8800.0,34.01,34.05,33.99,34.0,8800.0
2012-07-30 14:25:00,33.99,34.07,33.99,34.07,7500.0,33.99,34.07,33.99,34.07,7500.0
2012-07-30 14:30:00,34.07,34.13,34.06,34.1,11800.0,34.07,34.13,34.06,34.1,11800.0
2012-07-30 14:35:00,34.09,34.14,34.08,34.14,5800.0,34.09,34.14,34.08,34.14,5800.0
2012-07-30 14:40:00,34.13,34.2,34.13,34.14,12800.0,34.13,34.2,34.13,34.14,12800.0
2012-07-30 14:45:00,34.14,34.16,34.13,34.15,5800.0,34.14,34.16,34.13,34.15,5800.0
2012-07-30 14:50:00,34.15,34.15,34.1,34.13,12300.0,34.15,34.15,34.1,34.13,12300.0
2012-07-30 14:55:00,34.12,34.15,34.09,34.09,16600.0,34.12,34.15,34.09,34.09,16600.0
2012-07-30 15:00:00,34.1,34.12,34.09,34.11,7400.0,34.1,34.12,34.09,34.11,7400.0
2012-07-30 15:05:00,34.1,34.12,33.98,33.98,8300.0,34.1,34.12,33.98,33.98,8300.0
2012-07-30 15:10:00,33.98,34.03,33.96,33.97,20600.0,33.98,34.03,33.96,33.97,20600.0
2012-07-30 15:15:00,33.97,34.08,33.97,34.08,13800.0,33.97,34.08,33.97,34.08,13800.0
2012-07-30 15:20:00,34.09,34.18,34.07,34.14,26100.0,34.09,34.18,34.07,34.14,26100.0
2012-07-30 15:25:00,34.16,34.18,34.1,34.16,16900.0,34.16,34.18,34.1,34.16,16900.0
2012-07-30 15:30:00,34.17,34.24,34.16,34.16,23200.0,34.17,34.24,34.16,34.16,23200.0
2012-07-30 15:35:00,34.17,34.17,34.07,34.09,25200.0,34.17,34.17,34.07,34.09,25200.0
2012-07-30 15:40:00,34.09,34.16,34.09,34.14,19300.0,34.09,34.16,34.09,34.14,19300.0
2012-07-30 15:45:00,34.14,34.16,34.08,34.14,18600.0,34.14,34.16,34.08,34.14,18600.0
2012-07-30 15:50:00,34.14,34.17,34.1,34.14,38200.0,34.14,34.17,34.1,34.14,38200.0
2012-07-30 15:55:00,34.13,34.14,34.08,34.11,58700.0,34.13,34.14,34.08,34.11,58700.0
2012-07-31 09:30:00,34.11,34.31,34.07,34.18,21500.0,34.11,34.31,34.07,34.18,21500.0
2012-07-31 09:35:00,34.2,34.22,34.13,34.14,19700.0,34.2,34.22,34.13,34.14,19700.0
2012-07-31 09:40:00,34.13,34.22,34.03,34.13,41100.0,34.13,34.22,34.03,34.13,41100.0
2012-07-31 09:45:00,34.14,34.16,33.94,34.01,8800.0,34.14,34.16,33.94,34.01,8800.0
2012-07-31 09:50:00,34.0,34.04,33.9,33.99,18200.0,34.0,34.04,33.9,33.99,18200.0
2012-07-31 09:55:00,33.99,34.02,33.87,33.97,18700.0,33.99,34.02,33.87,33.97,18700.0
2012-07-31 10:00:00,34.03,34.08,33.87,33.94,21700.0,34.03,34.08,33.87,33.94,21700.0
2012-07-31 10:05:00,33.91,33.95,33.85,33.89,78700.0,33.91,33.95,33.85,33.89,78700.0
2012-07-31 10:10:00,33.88,33.96,33.85,33.89,33200.0,33.88,33.96,33.85,33.89,33200.0
2012-07-31 10:15:00,33.9,34.12,33.9,34.08,17700.0,33.9,34.12,33.9,34.08,17700.0
2012-07-31 10:20:00,34.08,34.24,34.08,34.24,12500.0,34.08,34.24,34.08,34.24,12500.0
2012-07-31 10:25:00,34.21,34.33,34.21,34.31,7600.0,34.21,34.33,34.21,34.31,7600.0
2012-07-31 10:30:00,34.31,34.35,34.22,34.23,7300.0,34.31,34.35,34.22,34.23,7300.0
2012-07-31 10:35:00,34.2,34.22,34.1,34.15,11100.0,34.2,34.22,34.1,34.15,11100.0
2012-07-31 10:40:00,34.14,34.29,34.09,34.29,10100.0,34.14,34.29,34.09,34.29,10100.0
2012-07-31 10:45:00,34.29,34.33,34.23,34.28,15300.0,34.29,34.33,34.23,34.28,15300.0
2012-07-31 10:50:00,34.28,34.33,34.25,34.26,11300.0,34.28,34.33,34.25,34.26,11300.0
2012-07-31 10:55:00,34.27,34.27,34.16,34.18,9800.0,34.27,34.27,34.16,34.18,9800.0
2012-07-31 11:00:00,34.18,34.2,34.14,34.17,6800.0,34.18,34.2,34.14,34.17,6800.0
2012-07-31 11:05:00,34.18,34.2,34.15,34.19,6000.0,34.18,34.2,34.15,34.19,6000.0
2012-07-31 11:10:00,34.19,34.29,34.19,34.25,22600.0,34.19,34.29,34.19,34.25,22600.0
2012-07-31 11:15:00,34.25,34.26,34.18,34.21,8000.0,34.25,34.26,34.18,34.21,8000.0
2012-07-31 11:20:00,34.2,34.31,34.2,34.29,12000.0,34.2,34.31,34.2,34.29,12000.0
2012-07-31 11:25:00,34.29,34.32,34.24,34.28,11900.0,34.29,34.32,34.24,34.28,11900.0
2012-07-31 11:30:00,34.28,34.28,34.17,34.17,59800.0,34.28,34.28,34.17,34.17,59800.0
2012-07-31 11:35:00,34.18,34.2,34.16,34.18,66200.0,34.18,34.2,34.16,34.18,66200.0
2012-07-31 11:40:00,34.19,34.2,34.08,34.08,18800.0,34.19,34.2,34.08,34.08,18800.0
2012-07-31 11:45:00,34.09,34.09,34.01,34.04,16900.0,34.09,34.09,34.01,34.04,16900.0
2012-07-31 11:50:00,34.04,34.14,34.04,34.11,7000.0,34.04,34.14,34.04,34.11,7000.0
2012-07-31 11:55:00,34.11,34.16,34.07,34.15,10300.0,34.11,34.16,34.07,34.15,10300.0
2012-07-31 12:00:00,34.15,34.15,33.92,33.94,22500.0,34.15,34.15,33.92,33.94,22500.0
2012-07-31 12:05:00,33.95,34.05,33.94,34.05,11300.0,33.95,34.05,33.94,34.05,11300.0
2012-07-31 12:10:00,34.04,34.06,33.94,34.01,12900.0,34.04,34.06,33.94,34.01,12900.0
2012-07-31 12:15:00,34.0,34.04,33.99,34.03,6800.0,34.0,34.04,33.99,34.03,6800.0
2012-07-31 12:20:00,34.03,34.05,33.96,34.04,20300.0,34.03,34.05,33.96,34.04,20300.0
2012-07-31 12:25:00,34.04,34.05,34.01,34.05,8800.0,34.04,34.05,34.01,34.05,8800.0
2012-07-31 12:30:00,34.05,34.05,33.92,33.94,15000.0,34.05,34.05,33.92,33.94,15000.0
2012-07-31 12:35:00,33.93,33.98,33.93,33.93,14500.0,33.93,33.98,33.93,33.93,14500.0
2012-07-31 12:40:00,33.93,33.94,33.86,33.87,4900.0,33.93,33.94,33.86,33.87,4900.0
2012-07-31 12:45:00,33.86,33.88,33.82,33.88,8600.0,33.86,33.88,33.82,33.88,8600.0
2012-07-31 12:50:00,33.86,33.94,33.86,33.92,2700.0,33.86,33.94,33.86,33.92,2700.0
2012-07-31 12:55:00,33.91,33.91,33.84,33.87,16500.0,33.91,33.91,33.84,33.87,16500.0
2012-07-31 13:00:00,33.87,33.87,33.81,33.87,13800.0,33.87,33.87,33.81,33.87,13800.0
2012-07-31 13:05:00,33.87,33.99,33.86,33.98,8600.0,33.87,33.99,33.86,33.98,8600.0
2012-07-31 13:10:00,33.97,34.0,33.93,34.0,5300.0,33.97,34.0,33.93,34.0,5300.0
2012-07-31 13:15:00,33.99,34.02,33.97,34.0,6500.0,33.99,34.02,33.97,34.0,6500.0
2012-07-31 13:20:00,33.99,34.04,33.99,34.04,5500.0,33.99,34.04,33.99,34.04,5500.0
2012-07-31 13:25:00,34.05,34.2,34.01,34.13,110700.0,34.05,34.2,34.01,34.13,110700.0
2012-07-31 13:30:00,34.12,34.13,34.01,34.01,48700.0,34.12,34.13,34.01,34.01,48700.0
2012-07-31 13:35:00,34.03,34.11,34.03,34.11,15200.0,34.03,34.11,34.03,34.11,15200.0
2012-07-31 13:40:00,34.11,34.14,34.08,34.09,33000.0,34.11,34.14,34.08,34.09,33000.0
2012-07-31 13:45:00,34.08,34.1,34.06,34.09,7100.0,34.08,34.1,34.06,34.09,7100.0
2012-07-31 13:50:00,34.09,34.17,34.09,34.16,12100.0,34.09,34.17,34.09,34.16,12100.0
2012-07-31 13:55:00,34.15,34.16,34.09,34.09,18800.0,34.15,34.16,34.09,34.09,18800.0
2012-07-31 14:00:00,34.08,34.15,34.07,34.15,13600.0,34.08,34.15,34.07,34.15,13600.0
2012-07-31 14:05:00,34.15,34.17,34.14,34.17,16100.0,34.15,34.17,34.14,34.17,16100.0
2012-07-31 14:10:00,34.16,34.23,34.16,34.2,19300.0,34.16,34.23,34.16,34.2,19300.0
2012-07-31 14:15:00,34.21,34.22,34.17,34.22,22400.0,34.21,34.22,34.17,34.22,22400.0
2012-07-31 14:20:00,34.22,34.32,34.17,34.32,23500.0,34.22,34.32,34.17,34.32,23500.0
2012-07-31 14:25:00,34.32,34.32,34.27,34.3,36000.0,34.32,34.32,34.27,34.3,36000.0
2012-07-31 14:30:00,34.29,34.34,34.2,34.2,39900.0,34.29,34.34,34.2,34.2,39900.0
2012-07-31 14:35:00,34.2,34.22,34.15,34.18,28000.0,34.2,34.22,34.15,34.18,28000.0
2012-07-31 14:40:00,34.19,34.19,34.15,34.18,5600.0,34.19,34.19,34.15,34.18,5600.0
2012-07-31 14:45:00,34.17,34.27,34.17,34.22,17500.0,34.17,34.27,34.17,34.22,17500.0
2012-07-31 14:50:00,34.21,34.24,34.2,34.21,6600.0,34.21,34.24,34.2,34.21,6600.0
2012-07-31 14:55:00,34.22,34.23,34.09,34.09,8200.0,34.22,34.23,34.09,34.09,8200.0
2012-07-31 15:00:00,34.09,34.11,34.04,34.05,9300.0,34.09,34.11,34.04,34.05,9300.0
2012-07-31 15:05:00,34.06,34.14,34.04,34.14,11000.0,34.06,34.14,34.04,34.14,11000.0
2012-07-31 15:10:00,34.13,34.14,34.1,34.11,12700.0,34.13,34.14,34.1,34.11,12700.0
2012-07-31 15:15:00,34.1,34.12,34.08,34.11,10500.0,34.1,34.12,34.08,34.11,10500.0
2012-07-31 15:20:00,34.11,34.13,34.08,34.09,13300.0,34.11,34.13,34.08,34.09,13300.0
2012-07-31 15:25:00,34.09,34.13,34.08,34.12,30200.0,34.09,34.13,34.08,34.12,30200.0
2012-07-31 15:30:00,34.1,34.13,34.02,34.05,20000.0,34.1,34.13,34.02,34.05,20000.0
2012-07-31 15:35:00,34.05,34.06,33.97,33.97,29000.0,34.05,34.06,33.97,33.97,29000.0
2012-07-31 15:40:00,33.98,34.0,33.91,33.98,35200.0,33.98,34.0,33.91,33.98,35200.0
2012-07-31 15:45:00,34.0,34.0,33.94,33.95,26500.0,34.0,34.0,33.94,33.95,26500.0
2012-07-31 15:50:00,33.94,34.05,33.92,33.98,53800.0,33.94,34.05,33.92,33.98,53800.0
2012-07-31 15:55:00,33.98,34.01,33.91,33.92,97000.0,33.98,34.01,33.91,33.92,97000.0
2012-08-01 09:30:00,34.17,34.55,33.89,34.44,72500.0,34.17,34.55,33.89,34.44,72500.0
2012-08-01 09:35:00,34.4,34.45,34.26,34.36,23100.0,34.4,34.45,34.26,34.36,23100.0
2012-08-01 09:40:00,34.34,34.36,34.23,34.25,17900.0,34.34,34.36,34.23,34.25,17900.0
2012-08-01 09:45:00,34.25,34.28,34.16,34.27,12300.0,34.25,34.28,34.16,34.27,12300.0
2012-08-01 09:50:00,34.26,34.44,34.25,34.42,24700.0,34.26,34.44,34.25,34.42,24700.0
2012-08-01 09:55:00,34.44,34.55,34.43,34.52,20200.0,34.44,34.55,34.43,34.52,20200.0
2012-08-01 10:00:00,34.51,34.51,34.21,34.38,41300.0,34.51,34.51,34.21,34.38,41300.0
2012-08-01 10:05:00,34.37,34.5,34.37,34.46,13200.0,34.37,34.5,34.37,34.46,13200.0
2012-08-01 10:10:00,34.46,34.48,34.3,34.34,11000.0,34.46,34.48,34.3,34.34,11000.0
2012-08-01 10:15:00,34.34,34.38,34.24,34.24,17900.0,34.34,34.38,34.24,34.24,17900.0
2012-08-01 10:20:00,34.24,34.25,34.17,34.19,15500.0,34.24,34.25,34.17,34.19,15500.0
2012-08-01 10:25:00,34.19,34.29,34.11,34.12,31700.0,34.19,34.29,34.11,34.12,31700.0
2012-08-01 10:30:00,34.17,34.27,34.15,34.17,30500.0,34.17,34.27,34.15,34.17,30500.0
2012-08-01 10:35:00,34.21,34.38,34.18,34.36,26900.0,34.21,34.38,34.18,34.36,26900.0
2012-08-01 10:40:00,34.35,34.38,34.15,34.15,27100.0,34.35,34.38,34.15,34.15,27100.0
2012-08-01 10:45:00,34.16,34.3,34.16,34.3,8100.0,34.16,34.3,34.16,34.3,8100.0
2012-08-01 10:50:00,34.28,34.34,34.28,34.34,20900.0,34.28,34.34,34.28,34.34,20900.0
2012-08-01 10:55:00,34.32,34.39,34.24,34.26,23000.0,34.32,34.39,34.24,34.26,23000.0
2012-08-01 11:00:00,34.27,34.29,34.24,34.26,11600.0,34.27,34.29,34.24,34.26,11600.0
2012-08-01 11:05:00,34.26,34.28,34.2,34.26,14400.0,34.26,34.28,34.2,34.26,14400.0
2012-08-01 11:10:00,34.25,34.28,34.18,34.19,13100.0,34.25,34.28,34.18,34.19,13100.0
2012-08-01 11:15:00,34.19,34.22,34.17,34.19,8000.0,34.19,34.22,34.17,34.19,8000.0
2012-08-01 11:20:00,34.2,34.2,34.15,34.16,8100.0,34.2,34.2,34.15,34.16,8100.0
2012-08-01 11:25:00,34.15,34.19,34.13,34.19,7000.0,34.15,34.19,34.13,34.19,7000.0
2012-08-01 11:30:00,34.19,34.23,34.17,34.21,6400.0,34.19,34.23,34.17,34.21,6400.0
2012-08-01 11:35:00,34.2,34.21,34.14,34.18,6000.0,34.2,34.21,34.14,34.18,6000.0
2012-08-01 11:40:00,34.18,34.22,34.15,34.16,6400.0,34.18,34.22,34.15,34.16,6400.0
2012-08-01 11:45:00,34.16,34.18,34.1,34.18,8300.0,34.16,34.18,34.1,34.18,8300.0
2012-08-01 11:50:00,34.16,34.18,34.14,34.15,27000.0,34.16,34.18,34.14,34.15,27000.0
2012-08-01 11:55:00,34.15,34.16,34.12,34.15,5500.0,34.15,34.16,34.12,34.15,5500.0
2012-08-01 12:00:00,34.15,34.16,34.09,34.13,8400.0,34.15,34.16,34.09,34.13,8400.0
2012-08-01 12:05:00,34.14,34.2,34.1,34.1,37900.0,34.14,34.2,34.1,34.1,37900.0
2012-08-01 12:10:00,34.09,34.13,34.09,34.11,10900.0,34.09,34.13,34.09,34.11,10900.0
2012-08-01 12:15:00,34.13,34.17,34.12,34.16,27900.0,34.13,34.17,34.12,34.16,27900.0
2012-08-01 12:20:00,34.15,34.17,34.12,34.17,21600.0,34.15,34.17,34.12,34.17,21600.0
2012-08-01 12:25:00,34.2,34.25,34.2,34.23,6600.0,34.2,34.25,34.2,34.23,6600.0
2012-08-01 12:30:00,34.25,34.3,34.23,34.27,13400.0,34.25,34.3,34.23,34.27,13400.0
2012-08-01 12:35:00,34.24,34.25,34.22,34.23,5700.0,34.24,34.25,34.22,34.23,5700.0
2012-08-01 12:40:00,34.25,34.26,34.21,34.23,11900.0,34.25,34.26,34.21,34.23,11900.0
2012-08-01 12:45:00,34.22,34.23,34.18,34.18,36200.0,34.22,34.23,34.18,34.18,36200.0
2012-08-01 12:50:00,34.19,34.21,34.19,34.21,5300.0,34.19,34.21,34.19,34.21,5300.0
2012-08-01 12:55:00,34.21,34.25,34.21,34.23,5800.0,34.21,34.25,34.21,34.23,5800.0
2012-08-01 13:00:00,34.23,34.26,34.23,34.25,13500.0,34.23,34.26,34.23,34.25,13500.0
2012-08-01 13:05:00,34.25,34.27,34.2,34.23,17000.0,34.25,34.27,34.2,34.23,17000.0
2012-08-01 13:10:00,34.23,34.25,34.18,34.22,17800.0,34.23,34.25,34.18,34.22,17800.0
2012-08-01 13:15:00,34.22,34.22,34.09,34.12,15500.0,34.22,34.22,34.09,34.12,15500.0
2012-08-01 13:20:00,34.13,34.19,34.12,34.17,15600.0,34.13,34.19,34.12,34.17,15600.0
2012-08-01 13:25:00,34.17,34.18,34.1,34.1,13500.0,34.17,34.18,34.1,34.1,13500.0
2012-08-01 13:30:00,34.1,34.12,34.08,34.09,5000.0,34.1,34.12,34.08,34.09,5000.0
2012-08-01 13:35:00,34.09,34.14,34.09,34.13,8200.0,34.09,34.14,34.09,34.13,8200.0
2012-08-01 13:40:00,34.12,34.15,34.11,34.15,7500.0,34.12,34.15,34.11,34.15,7500.0
2012-08-01 13:45:00,34.16,34.19,34.16,34.17,5600.0,34.16,34.19,34.16,34.17,5600.0
2012-08-01 13:50:00,34.17,34.19,34.15,34.19,7500.0,34.17,34.19,34.15,34.19,7500.0
2012-08-01 13:55:00,34.18,34.19,34.13,34.14,7500.0,34.18,34.19,34.13,34.14,7500.0
2012-08-01 14:00:00,34.13,34.14,34.09,34.13,11400.0,34.13,34.14,34.09,34.13,11400.0
2012-08-01 14:05:00,34.13,34.13,34.07,34.1,13900.0,34.13,34.13,34.07,34.1,13900.0
2012-08-01 14:10:00,34.1,34.1,33.78,33.97,36600.0,34.1,34.1,33.78,33.97,36600.0
2012-08-01 14:15:00,33.99,34.02,33.82,33.92,21900.0,33.99,34.02,33.82,33.92,21900.0
2012-08-01 14:20:00,33.91,34.13,33.89,34.07,34700.0,33.91,34.13,33.89,34.07,34700.0
2012-08-01 14:25:00,34.06,34.19,34.02,34.18,29800.0,34.06,34.19,34.02,34.18,29800.0
2012-08-01 14:30:00,34.18,34.18,34.04,34.06,65000.0,34.18,34.18,34.04,34.06,65000.0
2012-08-01 14:35:00,34.05,34.16,34.05,34.09,29900.0,34.05,34.16,34.05,34.09,29900.0
2012-08-01 14:40:00,34.09,34.19,34.09,34.14,10400.0,34.09,34.19,34.09,34.14,10400.0
2012-08-01 14:45:00,34.13,34.15,34.02,34.07,10500.0,34.13,34.15,34.02,34.07,10500.0
2012-08-01 14:50:00,34.08,34.12,34.02,34.05,10800.0,34.08,34.12,34.02,34.05,10800.0
2012-08-01 14:55:00,34.06,34.11,34.02,34.1,11000.0,34.06,34.11,34.02,34.1,11000.0
2012-08-01 15:00:00,34.09,34.1,34.05,34.08,10900.0,34.09,34.1,34.05,34.08,10900.0
2012-08-01 15:05:00,34.08,34.16,34.05,34.13,20100.0,34.08,34.16,34.05,34.13,20100.0
2012-08-01 15:10:00,34.13,34.17,34.06,34.06,17900.0,34.13,34.17,34.06,34.06,17900.0
2012-08-01 15:15:00,34.04,34.11,34.03,34.09,12800.0,34.04,34.11,34.03,34.09,12800.0
2012-08-01 15:20:00,34.08,34.17,34.08,34.17,15100.0,34.08,34.17,34.08,34.17,15100.0
2012-08-01 15:25:00,34.18,34.33,34.16,34.26,25900.0,34.18,34.33,34.16,34.26,25900.0
2012-08-01 15:30:00,34.28,34.3,34.24,34.26,18900.0,34.28,34.3,34.24,34.26,18900.0
2012-08-01 15:35:00,34.27,34.3,34.08,34.13,43200.0,34.27,34.3,34.08,34.13,43200.0
2012-08-01 15:40:00,34.13,34.18,34.07,34.11,40100.0,34.13,34.18,34.07,34.11,40100.0
2012-08-01 15:45:00,34.11,34.12,34.0,34.05,44200.0,34.11,34.12,34.0,34.05,44200.0
2012-08-01 15:50:00,34.06,34.15,34.05,34.12,54800.0,34.06,34.15,34.05,34.12,54800.0
2012-08-01 15:55:00,34.11,34.12,33.99,34.03,87200.0,34.11,34.12,33.99,34.03,87200.0
2012-08-02 09:30:00,33.69,33.81,33.24,33.49,30000.0,33.69,33.81,33.24,33.49,30000.0
2012-08-02 09:35:00,33.44,33.79,33.44,33.74,30300.0,33.44,33.79,33.44,33.74,30300.0
2012-08-02 09:40:00,33.74,34.01,33.74,34.0,17500.0,33.74,34.01,33.74,34.0,17500.0
2012-08-02 09:45:00,33.99,34.17,33.98,34.0,23900.0,33.99,34.17,33.98,34.0,23900.0
2012-08-02 09:50:00,34.01,34.06,33.88,33.97,32700.0,34.01,34.06,33.88,33.97,32700.0
2012-08-02 09:55:00,33.97,34.11,33.93,34.11,17600.0,33.97,34.11,33.93,34.11,17600.0
2012-08-02 10:00:00,34.1,34.1,33.95,33.95,7500.0,34.1,34.1,33.95,33.95,7500.0
2012-08-02 10:05:00,33.94,34.22,33.94,34.21,10100.0,33.94,34.22,33.94,34.21,10100.0
2012-08-02 10:10:00,34.23,34.31,34.19,34.27,20200.0,34.23,34.31,34.19,34.27,20200.0
2012-08-02 10:15:00,34.27,34.29,34.04,34.07,33500.0,34.27,34.29,34.04,34.07,33500.0
2012-08-02 10:20:00,34.09,34.17,34.07,34.07,13000.0,34.09,34.17,34.07,34.07,13000.0
2012-08-02 10:25:00,34.08,34.17,34.05,34.15,50700.0,34.08,34.17,34.05,34.15,50700.0
2012-08-02 10:30:00,34.13,34.13,33.93,33.93,24700.0,34.13,34.13,33.93,33.93,24700.0
2012-08-02 10:35:00,33.96,34.02,33.96,34.0,13900.0,33.96,34.02,33.96,34.0,13900.0
2012-08-02 10:40:00,33.99,33.99,33.91,33.92,14500.0,33.99,33.99,33.91,33.92,14500.0
2012-08-02 10:45:00,33.94,33.99,33.92,33.97,12200.0,33.94,33.99,33.92,33.97,12200.0
2012-08-02 10:50:00,34.0,34.04,33.93,33.93,15200.0,34.0,34.04,33.93,33.93,15200.0
2012-08-02 10:55:00,33.95,33.95,33.69,33.81,42400.0,33.95,33.95,33.69,33.81,42400.0
2012-08-02 11:00:00,33.8,33.89,33.72,33.74,9200.0,33.8,33.89,33.72,33.74,9200.0
2012-08-02 11:05:00,33.74,33.81,33.71,33.71,18100.0,33.74,33.81,33.71,33.71,18100.0
2012-08-02 11:10:00,33.69,33.7,33.63,33.69,14300.0,33.69,33.7,33.63,33.69,14300.0
2012-08-02 11:15:00,33.69,33.7,33.58,33.64,18400.0,33.69,33.7,33.58,33.64,18400.0
2012-08-02 11:20:00,33.62,33.62,33.5,33.57,14200.0,33.62,33.62,33.5,33.57,14200.0
2012-08-02 11:25:00,33.56,33.71,33.51,33.7,24900.0,33.56,33.71,33.51,33.7,24900.0
2012-08-02 11:30:00,33.69,33.69,33.5,33.56,12900.0,33.69,33.69,33.5,33.56,12900.0
2012-08-02 11:35:00,33.55,33.63,33.44,33.46,18100.0,33.55,33.63,33.44,33.46,18100.0
2012-08-02 11:40:00,33.47,33.51,33.41,33.48,17400.0,33.47,33.51,33.41,33.48,17400.0
2012-08-02 11:45:00,33.52,33.52,33.46,33.47,12600.0,33.52,33.52,33.46,33.47,12600.0
2012-08-02 11:50:00,33.51,33.51,33.35,33.41,15900.0,33.51,33.51,33.35,33.41,15900.0
2012-08-02 11:55:00,33.41,33.52,33.36,33.5,13500.0,33.41,33.52,33.36,33.5,13500.0
2012-08-02 12:00:00,33.52,33.54,33.49,33.49,19700.0,33.52,33.54,33.49,33.49,19700.0
2012-08-02 12:05:00,33.49,33.51,33.45,33.51,18500.0,33.49,33.51,33.45,33.51,18500.0
2012-08-02 12:10:00,33.51,33.51,33.44,33.46,18900.0,33.51,33.51,33.44,33.46,18900.0
2012-08-02 12:15:00,33.45,33.49,33.39,33.44,18600.0,33.45,33.49,33.39,33.44,18600.0
2012-08-02 12:20:00,33.44,33.47,33.38,33.42,19400.0,33.44,33.47,33.38,33.42,19400.0
2012-08-02 12:25:00,33.42,33.42,33.33,33.36,22400.0,33.42,33.42,33.33,33.36,22400.0
2012-08-02 12:30:00,33.36,33.36,33.19,33.23,25900.0,33.36,33.36,33.19,33.23,25900.0
2012-08-02 12:35:00,33.21,33.33,33.2,33.32,14700.0,33.21,33.33,33.2,33.32,14700.0
2012-08-02 12:40:00,33.33,33.38,33.33,33.37,11500.0,33.33,33.38,33.33,33.37,11500.0
2012-08-02 12:45:00,33.36,33.36,33.3,33.33,8900.0,33.36,33.36,33.3,33.33,8900.0
2012-08-02 12:50:00,33.34,33.34,33.28,33.29,6100.0,33.34,33.34,33.28,33.29,6100.0
2012-08-02 12:55:00,33.3,33.4,33.28,33.39,9500.0,33.3,33.4,33.28,33.39,9500.0
2012-08-02 13:00:00,33.38,33.38,33.3,33.33,50100.0,33.38,33.38,33.3,33.33,50100.0
2012-08-02 13:05:00,33.33,33.43,33.3,33.41,20600.0,33.33,33.43,33.3,33.41,20600.0
2012-08-02 13:10:00,33.42,33.44,33.35,33.36,7800.0,33.42,33.44,33.35,33.36,7800.0
2012-08-02 13:15:00,33.35,33.38,33.3,33.31,7800.0,33.35,33.38,33.3,33.31,7800.0
2012-08-02 13:20:00,33.34,33.36,33.3,33.35,9900.0,33.34,33.36,33.3,33.35,9900.0
2012-08-02 13:25:00,33.37,33.39,33.35,33.37,21700.0,33.37,33.39,33.35,33.37,21700.0
2012-08-02 13:30:00,33.38,33.42,33.37,33.41,81400.0,33.38,33.42,33.37,33.41,81400.0
2012-08-02 13:35:00,33.4,33.41,33.38,33.39,29000.0,33.4,33.41,33.38,33.39,29000.0
2012-08-02 13:40:00,33.4,33.42,33.38,33.38,12100.0,33.4,33.42,33.38,33.38,12100.0
2012-08-02 13:45:00,33.38,33.43,33.38,33.38,14300.0,33.38,33.43,33.38,33.38,14300.0
2012-08-02 13:50:00,33.38,33.42,33.37,33.4,40100.0,33.38,33.42,33.37,33.4,40100.0
2012-08-02 13:55:00,33.39,33.39,33.32,33.33,19400.0,33.39,33.39,33.32,33.33,19400.0
2012-08-02 14:00:00,33.34,33.35,33.3,33.35,9600.0,33.34,33.35,33.3,33.35,9600.0
2012-08-02 14:05:00,33.36,33.4,33.34,33.4,10400.0,33.36,33.4,33.34,33.4,10400.0
2012-08-02 14:10:00,33.41,33.41,33.33,33.37,15700.0,33.41,33.41,33.33,33.37,15700.0
2012-08-02 14:15:00,33.37,33.38,33.34,33.36,7600.0,33.37,33.38,33.34,33.36,7600.0
2012-08-02 14:20:00,33.37,33.39,33.36,33.37,17000.0,33.37,33.39,33.36,33.37,17000.0
2012-08-02 14:25:00,33.37,33.39,33.35,33.36,23500.0,33.37,33.39,33.35,33.36,23500.0
2012-08-02 14:30:00,33.36,33.44,33.34,33.44,19300.0,33.36,33.44,33.34,33.44,19300.0
2012-08-02 14:35:00,33.45,33.57,33.43,33.56,19500.0,33.45,33.57,33.43,33.56,19500.0
2012-08-02 14:40:00,33.56,33.58,33.51,33.57,31100.0,33.56,33.58,33.51,33.57,31100.0
2012-08-02 14:45:00,33.57,33.6,33.55,33.57,34600.0,33.57,33.6,33.55,33.57,34600.0
2012-08-02 14:50:00,33.55,33.56,33.46,33.48,26300.0,33.55,33.56,33.46,33.48,26300.0
2012-08-02 14:55:00,33.49,33.54,33.46,33.52,69900.0,33.49,33.54,33.46,33.52,69900.0
2012-08-02 15:00:00,33.53,33.65,33.52,33.65,31000.0,33.53,33.65,33.52,33.65,31000.0
2012-08-02 15:05:00,33.66,33.74,33.64,33.65,26100.0,33.66,33.74,33.64,33.65,26100.0
2012-08-02 15:10:00,33.66,33.66,33.6,33.61,16800.0,33.66,33.66,33.6,33.61,16800.0
2012-08-02 15:15:00,33.61,33.62,33.55,33.62,16200.0,33.61,33.62,33.55,33.62,16200.0
2012-08-02 15:20:00,33.64,33.67,33.6,33.63,36300.0,33.64,33.67,33.6,33.63,36300.0
2012-08-02 15:25:00,33.63,33.68,33.61,33.62,20800.0,33.63,33.68,33.61,33.62,20800.0
2012-08-02 15:30:00,33.62,33.73,33.61,33.71,29800.0,33.62,33.73,33.61,33.71,29800.0
2012-08-02 15:35:00,33.71,33.73,33.65,33.7,67300.0,33.71,33.73,33.65,33.7,67300.0
2012-08-02 15:40:00,33.7,33.78,33.63,33.72,64000.0,33.7,33.78,33.63,33.72,64000.0
2012-08-02 15:45:00,33.72,33.73,33.65,33.69,78000.0,33.72,33.73,33.65,33.69,78000.0
2012-08-02 15:50:00,33.69,33.81,33.68,33.81,93800.0,33.69,33.81,33.68,33.81,93800.0
2012-08-02 15:55:00,33.82,33.85,33.77,33.77,113100.0,33.82,33.85,33.77,33.77,113100.0
2012-08-03 09:30:00,34.54,34.93,34.39,34.74,49800.0,34.54,34.93,34.39,34.74,49800.0
2012-08-03 09:35:00,34.74,34.81,34.53,34.56,12200.0,34.74,34.81,34.53,34.56,12200.0
2012-08-03 09:40:00,34.55,34.81,34.54,34.76,51600.0,34.55,34.81,34.54,34.76,51600.0
2012-08-03 09:45:00,34.76,34.86,34.75,34.84,62600.0,34.76,34.86,34.75,34.84,62600.0
2012-08-03 09:50:00,34.83,34.85,34.73,34.82,48100.0,34.83,34.85,34.73,34.82,48100.0
2012-08-03 09:55:00,34.81,34.82,34.7,34.76,40900.0,34.81,34.82,34.7,34.76,40900.0
2012-08-03 10:00:00,34.77,34.84,34.68,34.79,58800.0,34.77,34.84,34.68,34.79,58800.0
2012-08-03 10:05:00,34.77,34.81,34.72,34.72,33500.0,34.77,34.81,34.72,34.72,33500.0
2012-08-03 10:10:00,34.73,34.79,34.68,34.77,15700.0,34.73,34.79,34.68,34.77,15700.0
2012-08-03 10:15:00,34.77,34.83,34.73,34.74,20700.0,34.77,34.83,34.73,34.74,20700.0
2012-08-03 10:20:00,34.75,34.78,34.72,34.73,21100.0,34.75,34.78,34.72,34.73,21100.0
2012-08-03 10:25:00,34.74,34.82,34.72,34.8,28800.0,34.74,34.82,34.72,34.8,28800.0
2012-08-03 10:30:00,34.81,34.82,34.7,34.72,28300.0,34.81,34.82,34.7,34.72,28300.0
2012-08-03 10:35:00,34.72,34.75,34.66,34.66,11500.0,34.72,34.75,34.66,34.66,11500.0
2012-08-03 10:40:00,34.69,34.79,34.69,34.75,16300.0,34.69,34.79,34.69,34.75,16300.0
2012-08-03 10:45:00,34.74,34.77,34.7,34.75,12100.0,34.74,34.77,34.7,34.75,12100.0
2012-08-03 10:50:00,34.74,34.81,34.74,34.79,34200.0,34.74,34.81,34.74,34.79,34200.0
2012-08-03 10:55:00,34.77,34.85,34.76,34.83,50700.0,34.77,34.85,34.76,34.83,50700.0
2012-08-03 11:00:00,34.83,34.85,34.8,34.84,10100.0,34.83,34.85,34.8,34.84,10100.0
2012-08-03 11:05:00,34.86,34.92,34.84,34.88,23800.0,34.86,34.92,34.84,34.88,23800.0
2012-08-03 11:10:00,34.88,35.0,34.88,34.97,47900.0,34.88,35.0,34.88,34.97,47900.0
2012-08-03 11:15:00,34.97,34.99,34.92,34.94,19700.0,34.97,34.99,34.92,34.94,19700.0
2012-08-03 11:20:00,34.94,34.98,34.94,34.97,9500.0,34.94,34.98,34.94,34.97,9500.0
2012-08-03 11:25:00,34.97,35.0,34.96,34.99,33100.0,34.97,35.0,34.96,34.99,33100.0
2012-08-03 11:30:00,34.99,35.0,34.96,34.98,18100.0,34.99,35.0,34.96,34.98,18100.0
2012-08-03 11:35:00,34.97,35.03,34.96,34.99,35100.0,34.97,35.03,34.96,34.99,35100.0
2012-08-03 11:40:00,34.99,35.05,34.99,35.04,18000.0,34.99,35.05,34.99,35.04,18000.0
2012-08-03 11:45:00,35.04,35.08,35.01,35.02,22500.0,35.04,35.08,35.01,35.02,22500.0
2012-08-03 11:50:00,35.02,35.14,35.01,35.13,15700.0,35.02,35.14,35.01,35.13,15700.0
2012-08-03 11:55:00,35.14,35.18,35.12,35.16,18000.0,35.14,35.18,35.12,35.16,18000.0
2012-08-03 12:00:00,35.16,35.2,35.16,35.16,14500.0,35.16,35.2,35.16,35.16,14500.0
2012-08-03 12:05:00,35.17,35.19,35.12,35.13,16200.0,35.17,35.19,35.12,35.13,16200.0
2012-08-03 12:10:00,35.12,35.14,35.09,35.12,13100.0,35.12,35.14,35.09,35.12,13100.0
2012-08-03 12:15:00,35.11,35.12,35.06,35.12,11400.0,35.11,35.12,35.06,35.12,11400.0
2012-08-03 12:20:00,35.12,35.17,35.11,35.17,18300.0,35.12,35.17,35.11,35.17,18300.0
2012-08-03 12:25:00,35.16,35.23,35.16,35.22,12100.0,35.16,35.23,35.16,35.22,12100.0
2012-08-03 12:30:00,35.23,35.24,35.17,35.18,21000.0,35.23,35.24,35.17,35.18,21000.0
2012-08-03 12:35:00,35.18,35.21,35.16,35.18,14400.0,35.18,35.21,35.16,35.18,14400.0
2012-08-03 12:40:00,35.17,35.2,35.13,35.14,14700.0,35.17,35.2,35.13,35.14,14700.0
2012-08-03 12:45:00,35.13,35.13,35.08,35.09,10700.0,35.13,35.13,35.08,35.09,10700.0
2012-08-03 12:50:00,35.09,35.14,35.09,35.12,11900.0,35.09,35.14,35.09,35.12,11900.0
2012-08-03 12:55:00,35.11,35.12,35.06,35.08,13500.0,35.11,35.12,35.06,35.08,13500.0
2012-08-03 13:00:00,35.09,35.11,35.07,35.09,14700.0,35.09,35.11,35.07,35.09,14700.0
2012-08-03 13:05:00,35.08,35.09,35.08,35.08,7400.0,35.08,35.09,35.08,35.08,7400.0
2012-08-03 13:10:00,35.08,35.09,35.07,35.07,7900.0,35.08,35.09,35.07,35.07,7900.0
2012-08-03 13:15:00,35.07,35.09,35.06,35.06,15700.0,35.07,35.09,35.06,35.06,15700.0
2012-08-03 13:20:00,35.06,35.09,35.04,35.05,9000.0,35.06,35.09,35.04,35.05,9000.0
2012-08-03 13:25:00,35.05,35.12,35.04,35.12,4500.0,35.05,35.12,35.04,35.12,4500.0
2012-08-03 13:30:00,35.11,35.14,35.08,35.14,10600.0,35.11,35.14,35.08,35.14,10600.0
2012-08-03 13:35:00,35.13,35.13,35.07,35.1,13100.0,35.13,35.13,35.07,35.1,13100.0
2012-08-03 13:40:00,35.11,35.13,35.04,35.07,112500.0,35.11,35.13,35.04,35.07,112500.0
2012-08-03 13:45:00,35.07,35.08,35.01,35.07,55500.0,35.07,35.08,35.01,35.07,55500.0
2012-08-03 13:50:00,35.06,35.1,35.05,35.09,58800.0,35.06,35.1,35.05,35.09,58800.0
2012-08-03 13:55:00,35.1,35.14,35.05,35.14,40600.0,35.1,35.14,35.05,35.14,40600.0
2012-08-03 14:00:00,35.13,35.14,35.11,35.13,9200.0,35.13,35.14,35.11,35.13,9200.0
2012-08-03 14:05:00,35.12,35.15,35.11,35.12,15700.0,35.12,35.15,35.11,35.12,15700.0
2012-08-03 14:10:00,35.12,35.18,35.12,35.18,18000.0,35.12,35.18,35.12,35.18,18000.0
2012-08-03 14:15:00,35.19,35.2,35.16,35.19,31500.0,35.19,35.2,35.16,35.19,31500.0
2012-08-03 14:20:00,35.19,35.23,35.19,35.22,17200.0,35.19,35.23,35.19,35.22,17200.0
2012-08-03 14:25:00,35.21,35.21,35.16,35.17,9300.0,35.21,35.21,35.16,35.17,9300.0
2012-08-03 14:30:00,35.17,35.17,35.11,35.12,14700.0,35.17,35.17,35.11,35.12,14700.0
2012-08-03 14:35:00,35.12,35.16,35.12,35.13,14700.0,35.12,35.16,35.12,35.13,14700.0
2012-08-03 14:40:00,35.13,35.13,35.09,35.13,13800.0,35.13,35.13,35.09,35.13,13800.0
2012-08-03 14:45:00,35.13,35.15,35.11,35.11,12600.0,35.13,35.15,35.11,35.11,12600.0
2012-08-03 14:50:00,35.12,35.16,35.11,35.16,12800.0,35.12,35.16,35.11,35.16,12800.0
2012-08-03 14:55:00,35.15,35.19,35.15,35.16,10700.0,35.15,35.19,35.15,35.16,10700.0
2012-08-03 15:00:00,35.16,35.23,35.16,35.19,21100.0,35.16,35.23,35.16,35.19,21100.0
2012-08-03 15:05:00,35.2,35.2,35.15,35.16,32800.0,35.2,35.2,35.15,35.16,32800.0
2012-08-03 15:10:00,35.16,35.17,35.11,35.11,22900.0,35.16,35.17,35.11,35.11,22900.0
2012-08-03 15:15:00,35.11,35.12,35.09,35.12,19900.0,35.11,35.12,35.09,35.12,19900.0
2012-08-03 15:20:00,35.12,35.16,35.12,35.15,20600.0,35.12,35.16,35.12,35.15,20600.0
2012-08-03 15:25:00,35.17,35.17,35.06,35.07,40800.0,35.17,35.17,35.06,35.07,40800.0
2012-08-03 15:30:00,35.07,35.08,35.0,35.01,71700.0,35.07,35.08,35.0,35.01,71700.0
2012-08-03 15:35:00,35.01,35.03,34.92,34.98,72900.0,35.01,35.03,34.92,34.98,72900.0
2012-08-03 15:40:00,34.98,35.01,34.96,34.99,63100.0,34.98,35.01,34.96,34.99,63100.0
2012-08-03 15:45:00,34.99,35.03,34.97,35.03,136700.0,34.99,35.03,34.97,35.03,136700.0
2012-08-03 15:50:00,35.04,35.05,34.95,34.98,74800.0,35.04,35.05,34.95,34.98,74800.0
2012-08-03 15:55:00,34.97,34.99,34.91,34.97,227100.0,34.97,34.99,34.91,34.97,227100.0
2012-08-06 09:30:00,35.07,35.09,34.66,34.75,39300.0,35.07,35.09,34.66,34.75,39300.0
2012-08-06 09:35:00,34.76,34.84,34.65,34.67,33200.0,34.76,34.84,34.65,34.67,33200.0
2012-08-06 09:40:00,34.67,34.79,34.61,34.74,20100.0,34.67,34.79,34.61,34.74,20100.0
2012-08-06 09:45:00,34.78,34.9,34.73,34.9,32800.0,34.78,34.9,34.73,34.9,32800.0
2012-08-06 09:50:00,34.9,34.93,34.75,34.75,33300.0,34.9,34.93,34.75,34.75,33300.0
2012-08-06 09:55:00,34.73,34.81,34.69,34.78,21900.0,34.73,34.81,34.69,34.78,21900.0
2012-08-06 10:00:00,34.78,34.8,34.7,34.77,32200.0,34.78,34.8,34.7,34.77,32200.0
2012-08-06 10:05:00,34.81,34.98,34.81,34.94,11600.0,34.81,34.98,34.81,34.94,11600.0
2012-08-06 10:10:00,34.97,35.06,34.8,34.8,68900.0,34.97,35.06,34.8,34.8,68900.0
2012-08-06 10:15:00,34.8,34.96,34.79,34.94,39900.0,34.8,34.96,34.79,34.94,39900.0
2012-08-06 10:20:00,34.93,34.94,34.71,34.71,32500.0,34.93,34.94,34.71,34.71,32500.0
2012-08-06 10:25:00,34.71,34.78,34.7,34.74,16000.0,34.71,34.78,34.7,34.74,16000.0
2012-08-06 10:30:00,34.76,34.81,34.72,34.74,49600.0,34.76,34.81,34.72,34.74,49600.0
2012-08-06 10:35:00,34.73,34.78,34.7,34.76,29600.0,34.73,34.78,34.7,34.76,29600.0
2012-08-06 10:40:00,34.75,34.77,34.73,34.77,11100.0,34.75,34.77,34.73,34.77,11100.0
2012-08-06 10:45:00,34.73,34.75,34.69,34.72,12100.0,34.73,34.75,34.69,34.72,12100.0
2012-08-06 10:50:00,34.74,34.78,34.72,34.72,16000.0,34.74,34.78,34.72,34.72,16000.0
2012-08-06 10:55:00,34.73,34.78,34.72,34.73,13800.0,34.73,34.78,34.72,34.73,13800.0
2012-08-06 11:00:00,34.72,34.86,34.72,34.85,9000.0,34.72,34.86,34.72,34.85,9000.0
2012-08-06 11:05:00,34.86,34.86,34.79,34.79,11800.0,34.86,34.86,34.79,34.79,11800.0
2012-08-06 11:10:00,34.79,34.8,34.72,34.79,9300.0,34.79,34.8,34.72,34.79,9300.0
2012-08-06 11:15:00,34.78,34.8,34.72,34.77,30400.0,34.78,34.8,34.72,34.77,30400.0
2012-08-06 11:20:00,34.78,34.8,34.76,34.78,15800.0,34.78,34.8,34.76,34.78,15800.0
2012-08-06 11:25:00,34.8,34.84,34.74,34.74,15200.0,34.8,34.84,34.74,34.74,15200.0
2012-08-06 11:30:00,34.73,34.77,34.69,34.75,30700.0,34.73,34.77,34.69,34.75,30700.0
2012-08-06 11:35:00,34.77,34.77,34.73,34.75,30100.0,34.77,34.77,34.73,34.75,30100.0
2012-08-06 11:40:00,34.75,34.75,34.7,34.71,11700.0,34.75,34.75,34.7,34.71,11700.0
2012-08-06 11:45:00,34.72,34.76,34.71,34.75,13800.0,34.72,34.76,34.71,34.75,13800.0
2012-08-06 11:50:00,34.75,34.76,34.72,34.75,15200.0,34.75,34.76,34.72,34.75,15200.0
2012-08-06 11:55:00,34.75,34.77,34.74,34.75,21000.0,34.75,34.77,34.74,34.75,21000.0
2012-08-06 12:00:00,34.75,34.76,34.68,34.71,17600.0,34.75,34.76,34.68,34.71,17600.0
2012-08-06 12:05:00,34.73,34.76,34.71,34.73,11400.0,34.73,34.76,34.71,34.73,11400.0
2012-08-06 12:10:00,34.74,34.76,34.72,34.75,23600.0,34.74,34.76,34.72,34.75,23600.0
2012-08-06 12:15:00,34.75,34.76,34.73,34.74,13800.0,34.75,34.76,34.73,34.74,13800.0
2012-08-06 12:20:00,34.75,34.76,34.74,34.75,19300.0,34.75,34.76,34.74,34.75,19300.0
2012-08-06 12:25:00,34.74,34.75,34.73,34.74,8100.0,34.74,34.75,34.73,34.74,8100.0
2012-08-06 12:30:00,34.74,34.77,34.73,34.75,10600.0,34.74,34.77,34.73,34.75,10600.0
2012-08-06 12:35:00,34.75,34.77,34.74,34.74,20100.0,34.75,34.77,34.74,34.74,20100.0
2012-08-06 12:40:00,34.74,34.76,34.74,34.74,13300.0,34.74,34.76,34.74,34.74,13300.0
2012-08-06 12:45:00,34.74,34.76,34.72,34.75,24400.0,34.74,34.76,34.72,34.75,24400.0
2012-08-06 12:50:00,34.75,34.76,34.73,34.73,27700.0,34.75,34.76,34.73,34.73,27700.0
2012-08-06 12:55:00,34.74,34.76,34.72,34.75,11300.0,34.74,34.76,34.72,34.75,11300.0
2012-08-06 13:00:00,34.75,34.76,34.73,34.74,13300.0,34.75,34.76,34.73,34.74,13300.0
2012-08-06 13:05:00,34.75,34.76,34.74,34.75,12300.0,34.75,34.76,34.74,34.75,12300.0
2012-08-06 13:10:00,34.75,34.77,34.74,34.76,12400.0,34.75,34.77,34.74,34.76,12400.0
2012-08-06 13:15:00,34.75,34.77,34.74,34.74,10200.0,34.75,34.77,34.74,34.74,10200.0
2012-08-06 13:20:00,34.75,34.76,34.73,34.75,15100.0,34.75,34.76,34.73,34.75,15100.0
2012-08-06 13:25:00,34.74,34.76,34.74,34.74,10700.0,34.74,34.76,34.74,34.74,10700.0
2012-08-06 13:30:00,34.75,34.76,34.74,34.75,12500.0,34.75,34.76,34.74,34.75,12500.0
2012-08-06 13:35:00,34.75,34.76,34.7,34.7,16900.0,34.75,34.76,34.7,34.7,16900.0
2012-08-06 13:40:00,34.7,34.76,34.7,34.74,10000.0,34.7,34.76,34.7,34.74,10000.0
2012-08-06 13:45:00,34.75,34.76,34.72,34.73,17800.0,34.75,34.76,34.72,34.73,17800.0
2012-08-06 13:50:00,34.73,34.76,34.73,34.74,21400.0,34.73,34.76,34.73,34.74,21400.0
2012-08-06 13:55:00,34.74,34.75,34.73,34.74,11800.0,34.74,34.75,34.73,34.74,11800.0
2012-08-06 14:00:00,34.74,34.76,34.72,34.75,54100.0,34.74,34.76,34.72,34.75,54100.0
2012-08-06 14:05:00,34.74,34.75,34.74,34.75,11400.0,34.74,34.75,34.74,34.75,11400.0
2012-08-06 14:10:00,34.75,34.76,34.75,34.75,40500.0,34.75,34.76,34.75,34.75,40500.0
2012-08-06 14:15:00,34.75,34.76,34.74,34.75,13800.0,34.75,34.76,34.74,34.75,13800.0
2012-08-06 14:20:00,34.75,34.77,34.73,34.73,44300.0,34.75,34.77,34.73,34.73,44300.0
2012-08-06 14:25:00,34.75,34.8,34.75,34.8,42300.0,34.75,34.8,34.75,34.8,42300.0
2012-08-06 14:30:00,34.78,34.8,34.77,34.77,41800.0,34.78,34.8,34.77,34.77,41800.0
2012-08-06 14:35:00,34.77,34.84,34.77,34.84,24200.0,34.77,34.84,34.77,34.84,24200.0
2012-08-06 14:40:00,34.85,34.85,34.79,34.8,22700.0,34.85,34.85,34.79,34.8,22700.0
2012-08-06 14:45:00,34.8,34.82,34.78,34.8,30200.0,34.8,34.82,34.78,34.8,30200.0
2012-08-06 14:50:00,34.81,34.84,34.8,34.83,11800.0,34.81,34.84,34.8,34.83,11800.0
2012-08-06 14:55:00,34.83,34.83,34.78,34.8,31100.0,34.83,34.83,34.78,34.8,31100.0
2012-08-06 15:00:00,34.8,34.82,34.8,34.82,30200.0,34.8,34.82,34.8,34.82,30200.0
2012-08-06 15:05:00,34.82,34.82,34.76,34.77,40800.0,34.82,34.82,34.76,34.77,40800.0
2012-08-06 15:10:00,34.77,34.82,34.76,34.82,17100.0,34.77,34.82,34.76,34.82,17100.0
2012-08-06 15:15:00,34.81,34.83,34.79,34.8,35900.0,34.81,34.83,34.79,34.8,35900.0
2012-08-06 15:20:00,34.79,34.83,34.77,34.82,39800.0,34.79,34.83,34.77,34.82,39800.0
2012-08-06 15:25:00,34.82,34.86,34.82,34.86,25500.0,34.82,34.86,34.82,34.86,25500.0
2012-08-06 15:30:00,34.86,34.91,34.85,34.91,32600.0,34.86,34.91,34.85,34.91,32600.0
2012-08-06 15:35:00,34.91,34.92,34.85,34.85,52400.0,34.91,34.92,34.85,34.85,52400.0
2012-08-06 15:40:00,34.84,34.85,34.79,34.8,69200.0,34.84,34.85,34.79,34.8,69200.0
2012-08-06 15:45:00,34.79,34.8,34.74,34.74,95100.0,34.79,34.8,34.74,34.74,95100.0
2012-08-06 15:50:00,34.75,34.88,34.73,34.76,163400.0,34.75,34.88,34.73,34.76,163400.0
2012-08-06 15:55:00,34.76,34.76,34.65,34.69,173800.0,34.76,34.76,34.65,34.69,173800.0
2012-08-07 09:30:00,34.85,34.95,34.8,34.95,20700.0,34.85,34.95,34.8,34.95,20700.0
2012-08-07 09:35:00,34.95,34.98,34.85,34.9,43300.0,34.95,34.98,34.85,34.9,43300.0
2012-08-07 09:40:00,34.9,35.13,34.88,35.01,68000.0,34.9,35.13,34.88,35.01,68000.0
2012-08-07 09:45:00,35.01,35.08,34.87,34.92,53500.0,35.01,35.08,34.87,34.92,53500.0
2012-08-07 09:50:00,34.92,35.05,34.92,35.03,14300.0,34.92,35.05,34.92,35.03,14300.0
2012-08-07 09:55:00,35.07,35.15,35.04,35.07,19300.0,35.07,35.15,35.04,35.07,19300.0
2012-08-07 10:00:00,35.06,35.09,34.94,34.97,60100.0,35.06,35.09,34.94,34.97,60100.0
2012-08-07 10:05:00,34.98,35.0,34.9,34.95,58200.0,34.98,35.0,34.9,34.95,58200.0
2012-08-07 10:10:00,34.95,35.01,34.86,35.0,29800.0,34.95,35.01,34.86,35.0,29800.0
2012-08-07 10:15:00,35.0,35.02,34.88,34.89,55600.0,35.0,35.02,34.88,34.89,55600.0
2012-08-07 10:20:00,34.9,34.97,34.84,34.87,50200.0,34.9,34.97,34.84,34.87,50200.0
2012-08-07 10:25:00,34.87,34.95,34.84,34.9,39000.0,34.87,34.95,34.84,34.9,39000.0
2012-08-07 10:30:00,34.89,35.01,34.89,35.01,20600.0,34.89,35.01,34.89,35.01,20600.0
2012-08-07 10:35:00,35.01,35.01,34.93,34.99,15500.0,35.01,35.01,34.93,34.99,15500.0
2012-08-07 10:40:00,35.0,35.07,34.99,35.02,18100.0,35.0,35.07,34.99,35.02,18100.0
2012-08-07 10:45:00,35.02,35.02,34.91,34.93,13700.0,35.02,35.02,34.91,34.93,13700.0
2012-08-07 10:50:00,34.95,34.96,34.92,34.95,11100.0,34.95,34.96,34.92,34.95,11100.0
2012-08-07 10:55:00,34.97,35.02,34.96,34.96,19200.0,34.97,35.02,34.96,34.96,19200.0
2012-08-07 11:00:00,34.98,35.01,34.96,34.99,17300.0,34.98,35.01,34.96,34.99,17300.0
2012-08-07 11:05:00,34.99,34.99,34.92,34.96,27700.0,34.99,34.99,34.92,34.96,27700.0
2012-08-07 11:10:00,34.97,35.08,34.97,35.03,45200.0,34.97,35.08,34.97,35.03,45200.0
2012-08-07 11:15:00,35.04,35.09,35.02,35.02,19900.0,35.04,35.09,35.02,35.02,19900.0
2012-08-07 11:20:00,35.03,35.09,35.0,35.09,38200.0,35.03,35.09,35.0,35.09,38200.0
2012-08-07 11:25:00,35.09,35.25,35.06,35.17,52600.0,35.09,35.25,35.06,35.17,52600.0
2012-08-07 11:30:00,35.17,35.25,35.16,35.2,22500.0,35.17,35.25,35.16,35.2,22500.0
2012-08-07 11:35:00,35.2,35.23,35.1,35.2,35700.0,35.2,35.23,35.1,35.2,35700.0
2012-08-07 11:40:00,35.2,35.24,35.2,35.22,34400.0,35.2,35.24,35.2,35.22,34400.0
2012-08-07 11:45:00,35.21,35.22,35.16,35.19,33800.0,35.21,35.22,35.16,35.19,33800.0
2012-08-07 11:50:00,35.19,35.24,35.17,35.24,19700.0,35.19,35.24,35.17,35.24,19700.0
2012-08-07 11:55:00,35.24,35.24,35.17,35.2,19400.0,35.24,35.24,35.17,35.2,19400.0
2012-08-07 12:00:00,35.2,35.28,35.19,35.24,28900.0,35.2,35.28,35.19,35.24,28900.0
2012-08-07 12:05:00,35.24,35.26,35.19,35.2,33000.0,35.24,35.26,35.19,35.2,33000.0
2012-08-07 12:10:00,35.21,35.21,35.19,35.2,15700.0,35.21,35.21,35.19,35.2,15700.0
2012-08-07 12:15:00,35.2,35.24,35.2,35.24,21200.0,35.2,35.24,35.2,35.24,21200.0
2012-08-07 12:20:00,35.24,35.31,35.23,35.31,19800.0,35.24,35.31,35.23,35.31,19800.0
2012-08-07 12:25:00,35.32,35.36,35.28,35.28,22800.0,35.32,35.36,35.28,35.28,22800.0
2012-08-07 12:30:00,35.29,35.32,35.28,35.31,20800.0,35.29,35.32,35.28,35.31,20800.0
2012-08-07 12:35:00,35.3,35.35,35.27,35.33,26400.0,35.3,35.35,35.27,35.33,26400.0
2012-08-07 12:40:00,35.34,35.36,35.3,35.31,39300.0,35.34,35.36,35.3,35.31,39300.0
2012-08-07 12:45:00,35.31,35.35,35.29,35.34,10100.0,35.31,35.35,35.29,35.34,10100.0
2012-08-07 12:50:00,35.34,35.36,35.31,35.33,12500.0,35.34,35.36,35.31,35.33,12500.0
2012-08-07 12:55:00,35.33,35.36,35.32,35.36,11300.0,35.33,35.36,35.32,35.36,11300.0
2012-08-07 13:00:00,35.33,35.34,35.28,35.3,7600.0,35.33,35.34,35.28,35.3,7600.0
2012-08-07 13:05:00,35.29,35.32,35.27,35.32,10400.0,35.29,35.32,35.27,35.32,10400.0
2012-08-07 13:10:00,35.32,35.32,35.27,35.3,10400.0,35.32,35.32,35.27,35.3,10400.0
2012-08-07 13:15:00,35.3,35.32,35.28,35.29,10700.0,35.3,35.32,35.28,35.29,10700.0
2012-08-07 13:20:00,35.3,35.3,35.27,35.28,15200.0,35.3,35.3,35.27,35.28,15200.0
2012-08-07 13:25:00,35.28,35.35,35.28,35.35,11900.0,35.28,35.35,35.28,35.35,11900.0
2012-08-07 13:30:00,35.34,35.35,35.29,35.31,31500.0,35.34,35.35,35.29,35.31,31500.0
2012-08-07 13:35:00,35.33,35.37,35.32,35.34,15600.0,35.33,35.37,35.32,35.34,15600.0
2012-08-07 13:40:00,35.34,35.34,35.28,35.3,22300.0,35.34,35.34,35.28,35.3,22300.0
2012-08-07 13:45:00,35.3,35.36,35.3,35.36,12100.0,35.3,35.36,35.3,35.36,12100.0
2012-08-07 13:50:00,35.36,35.36,35.33,35.35,65700.0,35.36,35.36,35.33,35.35,65700.0
2012-08-07 13:55:00,35.35,35.35,35.31,35.31,11700.0,35.35,35.35,35.31,35.31,11700.0
2012-08-07 14:00:00,35.31,35.36,35.3,35.34,14300.0,35.31,35.36,35.3,35.34,14300.0
2012-08-07 14:05:00,35.34,35.34,35.3,35.3,14400.0,35.34,35.34,35.3,35.3,14400.0
2012-08-07 14:10:00,35.29,35.33,35.27,35.31,21700.0,35.29,35.33,35.27,35.31,21700.0
2012-08-07 14:15:00,35.31,35.31,35.27,35.28,73200.0,35.31,35.31,35.27,35.28,73200.0
2012-08-07 14:20:00,35.29,35.29,35.24,35.28,17200.0,35.29,35.29,35.24,35.28,17200.0
2012-08-07 14:25:00,35.28,35.29,35.23,35.25,13500.0,35.28,35.29,35.23,35.25,13500.0
2012-08-07 14:30:00,35.26,35.34,35.25,35.33,13500.0,35.26,35.34,35.25,35.33,13500.0
2012-08-07 14:35:00,35.32,35.4,35.32,35.37,15300.0,35.32,35.4,35.32,35.37,15300.0
2012-08-07 14:40:00,35.37,35.37,35.31,35.33,17200.0,35.37,35.37,35.31,35.33,17200.0
2012-08-07 14:45:00,35.33,35.36,35.33,35.35,6900.0,35.33,35.36,35.33,35.35,6900.0
2012-08-07 14:50:00,35.35,35.36,35.33,35.33,8200.0,35.35,35.36,35.33,35.33,8200.0
2012-08-07 14:55:00,35.33,35.34,35.28,35.32,20200.0,35.33,35.34,35.28,35.32,20200.0
2012-08-07 15:00:00,35.3,35.37,35.28,35.37,59400.0,35.3,35.37,35.28,35.37,59400.0
2012-08-07 15:05:00,35.36,35.38,35.27,35.33,36700.0,35.36,35.38,35.27,35.33,36700.0
2012-08-07 15:10:00,35.34,35.38,35.27,35.3,76800.0,35.34,35.38,35.27,35.3,76800.0
2012-08-07 15:15:00,35.29,35.33,35.28,35.33,21200.0,35.29,35.33,35.28,35.33,21200.0
2012-08-07 15:20:00,35.34,35.34,35.28,35.31,20300.0,35.34,35.34,35.28,35.31,20300.0
2012-08-07 15:25:00,35.3,35.39,35.3,35.33,29100.0,35.3,35.39,35.3,35.33,29100.0
2012-08-07 15:30:00,35.34,35.37,35.23,35.3,52600.0,35.34,35.37,35.23,35.3,52600.0
2012-08-07 15:35:00,35.29,35.33,35.24,35.31,29900.0,35.29,35.33,35.24,35.31,29900.0
2012-08-07 15:40:00,35.32,35.35,35.27,35.32,42500.0,35.32,35.35,35.27,35.32,42500.0
2012-08-07 15:45:00,35.32,35.35,35.24,35.25,61800.0,35.32,35.35,35.24,35.25,61800.0
2012-08-07 15:50:00,35.25,35.3,35.21,35.24,187200.0,35.25,35.3,35.21,35.24,187200.0
2012-08-07 15:55:00,35.24,35.26,35.21,35.23,183800.0,35.24,35.26,35.21,35.23,183800.0
2012-08-08 09:30:00,35.18,35.38,35.06,35.38,30800.0,35.18,35.38,35.06,35.38,30800.0
2012-08-08 09:35:00,35.39,35.4,35.29,35.37,21900.0,35.39,35.4,35.29,35.37,21900.0
2012-08-08 09:40:00,35.37,35.39,35.3,35.34,38200.0,35.37,35.39,35.3,35.34,38200.0
2012-08-08 09:45:00,35.32,35.34,35.16,35.24,11200.0,35.32,35.34,35.16,35.24,11200.0
2012-08-08 09:50:00,35.21,35.28,35.19,35.24,11600.0,35.21,35.28,35.19,35.24,11600.0
2012-08-08 09:55:00,35.27,35.3,35.22,35.3,7200.0,35.27,35.3,35.22,35.3,7200.0
2012-08-08 10:00:00,35.31,35.36,35.23,35.31,18800.0,35.31,35.36,35.23,35.31,18800.0
2012-08-08 10:05:00,35.32,35.36,35.29,35.36,16400.0,35.32,35.36,35.29,35.36,16400.0
2012-08-08 10:10:00,35.36,35.48,35.3,35.47,46600.0,35.36,35.48,35.3,35.47,46600.0
2012-08-08 10:15:00,35.47,35.51,35.45,35.5,29600.0,35.47,35.51,35.45,35.5,29600.0
2012-08-08 10:20:00,35.51,35.53,35.35,35.35,23800.0,35.51,35.53,35.35,35.35,23800.0
2012-08-08 10:25:00,35.36,35.37,35.23,35.24,11800.0,35.36,35.37,35.23,35.24,11800.0
2012-08-08 10:30:00,35.23,35.26,35.14,35.15,19300.0,35.23,35.26,35.14,35.15,19300.0
2012-08-08 10:35:00,35.15,35.2,35.14,35.2,11500.0,35.15,35.2,35.14,35.2,11500.0
2012-08-08 10:40:00,35.2,35.25,35.15,35.25,55000.0,35.2,35.25,35.15,35.25,55000.0
2012-08-08 10:45:00,35.25,35.33,35.22,35.32,31600.0,35.25,35.33,35.22,35.32,31600.0
2012-08-08 10:50:00,35.33,35.43,35.33,35.41,23100.0,35.33,35.43,35.33,35.41,23100.0
2012-08-08 10:55:00,35.41,35.46,35.27,35.28,29800.0,35.41,35.46,35.27,35.28,29800.0
2012-08-08 11:00:00,35.27,35.3,35.13,35.13,14300.0,35.27,35.3,35.13,35.13,14300.0
2012-08-08 11:05:00,35.14,35.16,35.09,35.14,16500.0,35.14,35.16,35.09,35.14,16500.0
2012-08-08 11:10:00,35.13,35.25,35.13,35.22,8500.0,35.13,35.25,35.13,35.22,8500.0
2012-08-08 11:15:00,35.24,35.36,35.22,35.35,14600.0,35.24,35.36,35.22,35.35,14600.0
2012-08-08 11:20:00,35.35,35.39,35.34,35.37,10700.0,35.35,35.39,35.34,35.37,10700.0
2012-08-08 11:25:00,35.38,35.46,35.38,35.44,6000.0,35.38,35.46,35.38,35.44,6000.0
2012-08-08 11:30:00,35.44,35.49,35.43,35.48,9200.0,35.44,35.49,35.43,35.48,9200.0
2012-08-08 11:35:00,35.48,35.51,35.46,35.46,8200.0,35.48,35.51,35.46,35.46,8200.0
2012-08-08 11:40:00,35.45,35.48,35.43,35.43,38100.0,35.45,35.48,35.43,35.43,38100.0
2012-08-08 11:45:00,35.44,35.44,35.36,35.36,20600.0,35.44,35.44,35.36,35.36,20600.0
2012-08-08 11:50:00,35.35,35.4,35.35,35.38,10500.0,35.35,35.4,35.35,35.38,10500.0
2012-08-08 11:55:00,35.39,35.41,35.3,35.3,10800.0,35.39,35.41,35.3,35.3,10800.0
2012-08-08 12:00:00,35.3,35.31,35.27,35.27,15900.0,35.3,35.31,35.27,35.27,15900.0
2012-08-08 12:05:00,35.27,35.3,35.25,35.27,15200.0,35.27,35.3,35.25,35.27,15200.0
2012-08-08 12:10:00,35.27,35.29,35.26,35.27,19200.0,35.27,35.29,35.26,35.27,19200.0
2012-08-08 12:15:00,35.28,35.34,35.27,35.34,7500.0,35.28,35.34,35.27,35.34,7500.0
2012-08-08 12:20:00,35.34,35.37,35.33,35.35,7300.0,35.34,35.37,35.33,35.35,7300.0
2012-08-08 12:25:00,35.33,35.4,35.33,35.33,15500.0,35.33,35.4,35.33,35.33,15500.0
2012-08-08 12:30:00,35.35,35.44,35.35,35.43,16500.0,35.35,35.44,35.35,35.43,16500.0
2012-08-08 12:35:00,35.44,35.48,35.41,35.47,11900.0,35.44,35.48,35.41,35.47,11900.0
2012-08-08 12:40:00,35.47,35.47,35.35,35.35,14700.0,35.47,35.47,35.35,35.35,14700.0
2012-08-08 12:45:00,35.35,35.36,35.31,35.32,5200.0,35.35,35.36,35.31,35.32,5200.0
2012-08-08 12:50:00,35.31,35.36,35.25,35.36,10900.0,35.31,35.36,35.25,35.36,10900.0
2012-08-08 12:55:00,35.37,35.46,35.37,35.46,10600.0,35.37,35.46,35.37,35.46,10600.0
2012-08-08 13:00:00,35.45,35.48,35.41,35.42,30300.0,35.45,35.48,35.41,35.42,30300.0
2012-08-08 13:05:00,35.41,35.43,35.34,35.36,17800.0,35.41,35.43,35.34,35.36,17800.0
2012-08-08 13:10:00,35.37,35.42,35.34,35.4,12400.0,35.37,35.42,35.34,35.4,12400.0
2012-08-08 13:15:00,35.4,35.41,35.38,35.38,6300.0,35.4,35.41,35.38,35.38,6300.0
2012-08-08 13:20:00,35.39,35.46,35.39,35.46,11700.0,35.39,35.46,35.39,35.46,11700.0
2012-08-08 13:25:00,35.46,35.49,35.44,35.49,13700.0,35.46,35.49,35.44,35.49,13700.0
2012-08-08 13:30:00,35.49,35.52,35.46,35.46,14100.0,35.49,35.52,35.46,35.46,14100.0
2012-08-08 13:35:00,35.46,35.48,35.46,35.47,8900.0,35.46,35.48,35.46,35.47,8900.0
2012-08-08 13:40:00,35.48,35.5,35.43,35.43,32800.0,35.48,35.5,35.43,35.43,32800.0
2012-08-08 13:45:00,35.44,35.51,35.44,35.49,13000.0,35.44,35.51,35.44,35.49,13000.0
2012-08-08 13:50:00,35.5,35.54,35.45,35.45,73500.0,35.5,35.54,35.45,35.45,73500.0
2012-08-08 13:55:00,35.45,35.48,35.45,35.45,7700.0,35.45,35.48,35.45,35.45,7700.0
2012-08-08 14:00:00,35.45,35.47,35.41,35.44,21700.0,35.45,35.47,35.41,35.44,21700.0
2012-08-08 14:05:00,35.43,35.46,35.39,35.42,18400.0,35.43,35.46,35.39,35.42,18400.0
2012-08-08 14:10:00,35.41,35.41,35.35,35.35,23100.0,35.41,35.41,35.35,35.35,23100.0
2012-08-08 14:15:00,35.34,35.35,35.26,35.27,26600.0,35.34,35.35,35.26,35.27,26600.0
2012-08-08 14:20:00,35.26,35.3,35.2,35.21,41300.0,35.26,35.3,35.2,35.21,41300.0
2012-08-08 14:25:00,35.22,35.28,35.2,35.24,45600.0,35.22,35.28,35.2,35.24,45600.0
2012-08-08 14:30:00,35.23,35.24,35.21,35.23,13700.0,35.23,35.24,35.21,35.23,13700.0
2012-08-08 14:35:00,35.22,35.26,35.21,35.24,17600.0,35.22,35.26,35.21,35.24,17600.0
2012-08-08 14:40:00,35.23,35.27,35.21,35.27,16900.0,35.23,35.27,35.21,35.27,16900.0
2012-08-08 14:45:00,35.26,35.27,35.2,35.2,22600.0,35.26,35.27,35.2,35.2,22600.0
2012-08-08 14:50:00,35.21,35.22,35.18,35.19,14400.0,35.21,35.22,35.18,35.19,14400.0
2012-08-08 14:55:00,35.18,35.22,35.16,35.17,56800.0,35.18,35.22,35.16,35.17,56800.0
2012-08-08 15:00:00,35.16,35.27,35.16,35.26,72700.0,35.16,35.27,35.16,35.26,72700.0
2012-08-08 15:05:00,35.26,35.29,35.25,35.29,15400.0,35.26,35.29,35.25,35.29,15400.0
2012-08-08 15:10:00,35.29,35.37,35.28,35.34,40400.0,35.29,35.37,35.28,35.34,40400.0
2012-08-08 15:15:00,35.34,35.37,35.31,35.32,35900.0,35.34,35.37,35.31,35.32,35900.0
2012-08-08 15:20:00,35.31,35.33,35.25,35.26,38100.0,35.31,35.33,35.25,35.26,38100.0
2012-08-08 15:25:00,35.26,35.3,35.24,35.29,45400.0,35.26,35.3,35.24,35.29,45400.0
2012-08-08 15:30:00,35.29,35.36,35.28,35.33,28500.0,35.29,35.36,35.28,35.33,28500.0
2012-08-08 15:35:00,35.32,35.32,35.26,35.26,30200.0,35.32,35.32,35.26,35.26,30200.0
2012-08-08 15:40:00,35.26,35.3,35.23,35.3,34600.0,35.26,35.3,35.23,35.3,34600.0
2012-08-08 15:45:00,35.31,35.33,35.27,35.29,37500.0,35.31,35.33,35.27,35.29,37500.0
2012-08-08 15:50:00,35.3,35.39,35.26,35.27,80800.0,35.3,35.39,35.26,35.27,80800.0
2012-08-08 15:55:00,35.27,35.31,35.22,35.31,115000.0,35.27,35.31,35.22,35.31,115000.0
2012-08-09 09:30:00,35.2,35.41,35.2,35.36,17100.0,35.2,35.41,35.2,35.36,17100.0
2012-08-09 09:35:00,35.37,35.49,35.35,35.4,15900.0,35.37,35.49,35.35,35.4,15900.0
2012-08-09 09:40:00,35.43,35.51,35.39,35.43,9500.0,35.43,35.51,35.39,35.43,9500.0
2012-08-09 09:45:00,35.46,35.47,35.38,35.44,12700.0,35.46,35.47,35.38,35.44,12700.0
2012-08-09 09:50:00,35.45,35.51,35.43,35.46,13400.0,35.45,35.51,35.43,35.46,13400.0
2012-08-09 09:55:00,35.48,35.48,35.43,35.43,9900.0,35.48,35.48,35.43,35.43,9900.0
2012-08-09 10:00:00,35.43,35.45,35.4,35.45,15900.0,35.43,35.45,35.4,35.45,15900.0
2012-08-09 10:05:00,35.45,35.46,35.39,35.44,6200.0,35.45,35.46,35.39,35.44,6200.0
2012-08-09 10:10:00,35.45,35.47,35.36,35.37,16300.0,35.45,35.47,35.36,35.37,16300.0
2012-08-09 10:15:00,35.39,35.41,35.36,35.39,9300.0,35.39,35.41,35.36,35.39,9300.0
2012-08-09 10:20:00,35.4,35.43,35.33,35.35,10500.0,35.4,35.43,35.33,35.35,10500.0
2012-08-09 10:25:00,35.36,35.36,35.26,35.27,18800.0,35.36,35.36,35.26,35.27,18800.0
2012-08-09 10:30:00,35.26,35.34,35.24,35.34,23600.0,35.26,35.34,35.24,35.34,23600.0
2012-08-09 10:35:00,35.34,35.37,35.32,35.33,8500.0,35.34,35.37,35.32,35.33,8500.0
2012-08-09 10:40:00,35.32,35.34,35.32,35.33,8300.0,35.32,35.34,35.32,35.33,8300.0
2012-08-09 10:45:00,35.34,35.36,35.31,35.35,15000.0,35.34,35.36,35.31,35.35,15000.0
2012-08-09 10:50:00,35.34,35.37,35.31,35.34,35300.0,35.34,35.37,35.31,35.34,35300.0
2012-08-09 10:55:00,35.33,35.33,35.28,35.29,13700.0,35.33,35.33,35.28,35.29,13700.0
2012-08-09 11:00:00,35.32,35.33,35.26,35.33,24200.0,35.32,35.33,35.26,35.33,24200.0
2012-08-09 11:05:00,35.32,35.37,35.31,35.35,13400.0,35.32,35.37,35.31,35.35,13400.0
2012-08-09 11:10:00,35.34,35.38,35.34,35.35,4900.0,35.34,35.38,35.34,35.35,4900.0
2012-08-09 11:15:00,35.36,35.37,35.33,35.37,3600.0,35.36,35.37,35.33,35.37,3600.0
2012-08-09 11:20:00,35.39,35.39,35.32,35.32,13300.0,35.39,35.39,35.32,35.32,13300.0
2012-08-09 11:25:00,35.3,35.3,35.23,35.26,16200.0,35.3,35.3,35.23,35.26,16200.0
2012-08-09 11:30:00,35.24,35.25,35.22,35.25,8500.0,35.24,35.25,35.22,35.25,8500.0
2012-08-09 11:35:00,35.26,35.26,35.22,35.24,6100.0,35.26,35.26,35.22,35.24,6100.0
2012-08-09 11:40:00,35.24,35.24,35.13,35.15,37200.0,35.24,35.24,35.13,35.15,37200.0
2012-08-09 11:45:00,35.15,35.15,35.09,35.09,10200.0,35.15,35.15,35.09,35.09,10200.0
2012-08-09 11:50:00,35.1,35.13,35.04,35.04,13500.0,35.1,35.13,35.04,35.04,13500.0
2012-08-09 11:55:00,35.06,35.1,35.0,35.08,7800.0,35.06,35.1,35.0,35.08,7800.0
2012-08-09 12:00:00,35.05,35.08,35.03,35.06,9400.0,35.05,35.08,35.03,35.06,9400.0
2012-08-09 12:05:00,35.06,35.11,35.05,35.11,8200.0,35.06,35.11,35.05,35.11,8200.0
2012-08-09 12:10:00,35.11,35.17,35.1,35.12,28100.0,35.11,35.17,35.1,35.12,28100.0
2012-08-09 12:15:00,35.12,35.15,35.1,35.12,23400.0,35.12,35.15,35.1,35.12,23400.0
2012-08-09 12:20:00,35.1,35.11,34.99,35.0,37100.0,35.1,35.11,34.99,35.0,37100.0
2012-08-09 12:25:00,35.0,35.02,34.97,34.99,20900.0,35.0,35.02,34.97,34.99,20900.0
2012-08-09 12:30:00,35.0,35.05,34.97,35.04,9700.0,35.0,35.05,34.97,35.04,9700.0
2012-08-09 12:35:00,35.03,35.05,35.01,35.04,3900.0,35.03,35.05,35.01,35.04,3900.0
2012-08-09 12:40:00,35.03,35.1,35.03,35.07,11200.0,35.03,35.1,35.03,35.07,11200.0
2012-08-09 12:45:00,35.06,35.1,35.06,35.09,5800.0,35.06,35.1,35.06,35.09,5800.0
2012-08-09 12:50:00,35.09,35.14,35.09,35.13,7100.0,35.09,35.14,35.09,35.13,7100.0
2012-08-09 12:55:00,35.12,35.19,35.12,35.18,9800.0,35.12,35.19,35.12,35.18,9800.0
2012-08-09 13:00:00,35.2,35.23,35.16,35.16,10500.0,35.2,35.23,35.16,35.16,10500.0
2012-08-09 13:05:00,35.17,35.18,35.15,35.17,13300.0,35.17,35.18,35.15,35.17,13300.0
2012-08-09 13:10:00,35.17,35.17,35.06,35.11,10600.0,35.17,35.17,35.06,35.11,10600.0
2012-08-09 13:15:00,35.1,35.13,35.09,35.13,3400.0,35.1,35.13,35.09,35.13,3400.0
2012-08-09 13:20:00,35.14,35.14,35.11,35.12,4300.0,35.14,35.14,35.11,35.12,4300.0
2012-08-09 13:25:00,35.12,35.12,35.08,35.09,11700.0,35.12,35.12,35.08,35.09,11700.0
2012-08-09 13:30:00,35.1,35.13,35.05,35.05,11400.0,35.1,35.13,35.05,35.05,11400.0
2012-08-09 13:35:00,35.05,35.11,35.05,35.09,6400.0,35.05,35.11,35.05,35.09,6400.0
2012-08-09 13:40:00,35.1,35.16,35.1,35.14,7500.0,35.1,35.16,35.1,35.14,7500.0
2012-08-09 13:45:00,35.13,35.14,35.09,35.09,6200.0,35.13,35.14,35.09,35.09,6200.0
2012-08-09 13:50:00,35.09,35.1,35.07,35.1,4600.0,35.09,35.1,35.07,35.1,4600.0
2012-08-09 13:55:00,35.1,35.1,35.06,35.07,3000.0,35.1,35.1,35.06,35.07,3000.0
2012-08-09 14:00:00,35.08,35.12,35.08,35.12,9900.0,35.08,35.12,35.08,35.12,9900.0
2012-08-09 14:05:00,35.12,35.13,35.07,35.12,8000.0,35.12,35.13,35.07,35.12,8000.0
2012-08-09 14:10:00,35.11,35.13,35.1,35.1,5900.0,35.11,35.13,35.1,35.1,5900.0
2012-08-09 14:15:00,35.09,35.12,35.08,35.12,4100.0,35.09,35.12,35.08,35.12,4100.0
2012-08-09 14:20:00,35.11,35.14,35.11,35.14,5000.0,35.11,35.14,35.11,35.14,5000.0
2012-08-09 14:25:00,35.14,35.17,35.12,35.17,11000.0,35.14,35.17,35.12,35.17,11000.0
2012-08-09 14:30:00,35.17,35.21,35.17,35.19,6300.0,35.17,35.21,35.17,35.19,6300.0
2012-08-09 14:35:00,35.2,35.23,35.16,35.19,10100.0,35.2,35.23,35.16,35.19,10100.0
2012-08-09 14:40:00,35.19,35.22,35.19,35.2,9300.0,35.19,35.22,35.19,35.2,9300.0
2012-08-09 14:45:00,35.2,35.22,35.19,35.22,9200.0,35.2,35.22,35.19,35.22,9200.0
2012-08-09 14:50:00,35.22,35.25,35.21,35.23,9000.0,35.22,35.25,35.21,35.23,9000.0
2012-08-09 14:55:00,35.24,35.25,35.23,35.24,8500.0,35.24,35.25,35.23,35.24,8500.0
2012-08-09 15:00:00,35.22,35.23,35.19,35.2,20700.0,35.22,35.23,35.19,35.2,20700.0
2012-08-09 15:05:00,35.2,35.21,35.16,35.17,17000.0,35.2,35.21,35.16,35.17,17000.0
2012-08-09 15:10:00,35.17,35.24,35.16,35.24,24700.0,35.17,35.24,35.16,35.24,24700.0
2012-08-09 15:15:00,35.25,35.28,35.22,35.23,10600.0,35.25,35.28,35.22,35.23,10600.0
2012-08-09 15:20:00,35.24,35.27,35.2,35.26,14500.0,35.24,35.27,35.2,35.26,14500.0
2012-08-09 15:25:00,35.26,35.28,35.23,35.24,18800.0,35.26,35.28,35.23,35.24,18800.0
2012-08-09 15:30:00,35.24,35.25,35.16,35.17,24200.0,35.24,35.25,35.16,35.17,24200.0
2012-08-09 15:35:00,35.17,35.23,35.17,35.22,28800.0,35.17,35.23,35.17,35.22,28800.0
2012-08-09 15:40:00,35.22,35.22,35.19,35.22,24800.0,35.22,35.22,35.19,35.22,24800.0
2012-08-09 15:45:00,35.21,35.21,35.14,35.18,34900.0,35.21,35.21,35.14,35.18,34900.0
2012-08-09 15:50:00,35.18,35.2,35.12,35.14,44500.0,35.18,35.2,35.12,35.14,44500.0
2012-08-09 15:55:00,35.14,35.16,35.12,35.16,73100.0,35.14,35.16,35.12,35.16,73100.0
2012-08-10 09:30:00,35.02,35.19,35.01,35.19,21700.0,35.02,35.19,35.01,35.19,21700.0
2012-08-10 09:35:00,35.16,35.19,35.13,35.19,6200.0,35.16,35.19,35.13,35.19,6200.0
2012-08-10 09:40:00,35.2,35.3,35.1,35.18,45700.0,35.2,35.3,35.1,35.18,45700.0
2012-08-10 09:45:00,35.2,35.22,35.11,35.11,7500.0,35.2,35.22,35.11,35.11,7500.0
2012-08-10 09:50:00,35.11,35.11,34.9,34.91,13300.0,35.11,35.11,34.9,34.91,13300.0
2012-08-10 09:55:00,34.9,34.94,34.81,34.86,9600.0,34.9,34.94,34.81,34.86,9600.0
2012-08-10 10:00:00,34.84,34.98,34.84,34.94,16900.0,34.84,34.98,34.84,34.94,16900.0
2012-08-10 10:05:00,34.94,35.02,34.94,35.01,16300.0,34.94,35.02,34.94,35.01,16300.0
2012-08-10 10:10:00,35.03,35.17,35.03,35.11,23600.0,35.03,35.17,35.03,35.11,23600.0
2012-08-10 10:15:00,35.12,35.13,34.93,34.95,13900.0,35.12,35.13,34.93,34.95,13900.0
2012-08-10 10:20:00,34.94,34.94,34.82,34.82,10900.0,34.94,34.94,34.82,34.82,10900.0
2012-08-10 10:25:00,34.84,34.95,34.84,34.9,11400.0,34.84,34.95,34.84,34.9,11400.0
2012-08-10 10:30:00,34.92,35.03,34.91,35.02,19300.0,34.92,35.03,34.91,35.02,19300.0
2012-08-10 10:35:00,35.01,35.04,34.95,34.99,9300.0,35.01,35.04,34.95,34.99,9300.0
2012-08-10 10:40:00,34.99,35.01,34.97,34.99,22100.0,34.99,35.01,34.97,34.99,22100.0
2012-08-10 10:45:00,35.0,35.0,34.95,34.97,10100.0,35.0,35.0,34.95,34.97,10100.0
2012-08-10 10:50:00,34.97,34.97,34.91,34.93,9300.0,34.97,34.97,34.91,34.93,9300.0
2012-08-10 10:55:00,34.93,34.95,34.9,34.93,7700.0,34.93,34.95,34.9,34.93,7700.0
2012-08-10 11:00:00,34.96,34.97,34.83,34.84,8500.0,34.96,34.97,34.83,34.84,8500.0
2012-08-10 11:05:00,34.83,34.91,34.75,34.89,36700.0,34.83,34.91,34.75,34.89,36700.0
2012-08-10 11:10:00,34.9,34.91,34.83,34.85,8600.0,34.9,34.91,34.83,34.85,8600.0
2012-08-10 11:15:00,34.88,34.9,34.86,34.87,5400.0,34.88,34.9,34.86,34.87,5400.0
2012-08-10 11:20:00,34.88,34.95,34.87,34.87,6000.0,34.88,34.95,34.87,34.87,6000.0
2012-08-10 11:25:00,34.89,34.99,34.88,34.96,16000.0,34.89,34.99,34.88,34.96,16000.0
2012-08-10 11:30:00,34.97,34.98,34.9,34.9,11100.0,34.97,34.98,34.9,34.9,11100.0
2012-08-10 11:35:00,34.9,34.95,34.89,34.91,12800.0,34.9,34.95,34.89,34.91,12800.0
2012-08-10 11:40:00,34.94,34.96,34.92,34.92,4500.0,34.94,34.96,34.92,34.92,4500.0
2012-08-10 11:45:00,34.93,34.93,34.87,34.88,4800.0,34.93,34.93,34.87,34.88,4800.0
2012-08-10 11:50:00,34.87,34.9,34.84,34.86,12400.0,34.87,34.9,34.84,34.86,12400.0
2012-08-10 11:55:00,34.87,34.91,34.87,34.9,18300.0,34.87,34.91,34.87,34.9,18300.0
2012-08-10 12:00:00,34.9,34.9,34.87,34.87,3100.0,34.9,34.9,34.87,34.87,3100.0
2012-08-10 12:05:00,34.85,34.85,34.82,34.82,7100.0,34.85,34.85,34.82,34.82,7100.0
2012-08-10 12:10:00,34.82,34.84,34.8,34.8,12100.0,34.82,34.84,34.8,34.8,12100.0
2012-08-10 12:15:00,34.81,34.82,34.79,34.79,6400.0,34.81,34.82,34.79,34.79,6400.0
2012-08-10 12:20:00,34.8,34.82,34.78,34.8,11800.0,34.8,34.82,34.78,34.8,11800.0
2012-08-10 12:25:00,34.8,34.84,34.79,34.84,4400.0,34.8,34.84,34.79,34.84,4400.0
2012-08-10 12:30:00,34.85,34.87,34.78,34.8,15000.0,34.85,34.87,34.78,34.8,15000.0
2012-08-10 12:35:00,34.79,34.81,34.76,34.79,7100.0,34.79,34.81,34.76,34.79,7100.0
2012-08-10 12:40:00,34.78,34.81,34.77,34.78,4400.0,34.78,34.81,34.77,34.78,4400.0
2012-08-10 12:45:00,34.79,34.81,34.75,34.75,14000.0,34.79,34.81,34.75,34.75,14000.0
2012-08-10 12:50:00,34.75,34.76,34.73,34.76,8100.0,34.75,34.76,34.73,34.76,8100.0
2012-08-10 12:55:00,34.75,34.78,34.74,34.78,8000.0,34.75,34.78,34.74,34.78,8000.0
2012-08-10 13:00:00,34.77,34.78,34.76,34.78,2500.0,34.77,34.78,34.76,34.78,2500.0
2012-08-10 13:05:00,34.77,34.78,34.71,34.73,19300.0,34.77,34.78,34.71,34.73,19300.0
2012-08-10 13:10:00,34.73,34.75,34.68,34.73,10900.0,34.73,34.75,34.68,34.73,10900.0
2012-08-10 13:15:00,34.75,34.75,34.72,34.72,11300.0,34.75,34.75,34.72,34.72,11300.0
2012-08-10 13:20:00,34.73,34.77,34.73,34.77,8300.0,34.73,34.77,34.73,34.77,8300.0
2012-08-10 13:25:00,34.77,34.77,34.74,34.74,7600.0,34.77,34.77,34.74,34.74,7600.0
2012-08-10 13:30:00,34.75,34.75,34.72,34.74,15500.0,34.75,34.75,34.72,34.74,15500.0
2012-08-10 13:35:00,34.74,34.77,34.74,34.74,16600.0,34.74,34.77,34.74,34.74,16600.0
2012-08-10 13:40:00,34.74,34.82,34.74,34.82,49000.0,34.74,34.82,34.74,34.82,49000.0
2012-08-10 13:45:00,34.83,34.84,34.81,34.82,10000.0,34.83,34.84,34.81,34.82,10000.0
2012-08-10 13:50:00,34.82,34.83,34.8,34.82,11000.0,34.82,34.83,34.8,34.82,11000.0
2012-08-10 13:55:00,34.82,34.82,34.79,34.8,15300.0,34.82,34.82,34.79,34.8,15300.0
2012-08-10 14:00:00,34.81,34.84,34.8,34.81,11800.0,34.81,34.84,34.8,34.81,11800.0
2012-08-10 14:05:00,34.81,34.83,34.78,34.79,19300.0,34.81,34.83,34.78,34.79,19300.0
2012-08-10 14:10:00,34.8,34.81,34.76,34.77,15000.0,34.8,34.81,34.76,34.77,15000.0
2012-08-10 14:15:00,34.77,34.83,34.77,34.81,23500.0,34.77,34.83,34.77,34.81,23500.0
2012-08-10 14:20:00,34.81,34.86,34.81,34.85,13500.0,34.81,34.86,34.81,34.85,13500.0
2012-08-10 14:25:00,34.85,34.88,34.85,34.88,6900.0,34.85,34.88,34.85,34.88,6900.0
2012-08-10 14:30:00,34.87,34.88,34.85,34.87,9700.0,34.87,34.88,34.85,34.87,9700.0
2012-08-10 14:35:00,34.87,34.88,34.83,34.84,9700.0,34.87,34.88,34.83,34.84,9700.0
2012-08-10 14:40:00,34.84,34.85,34.82,34.83,22600.0,34.84,34.85,34.82,34.83,22600.0
2012-08-10 14:45:00,34.83,34.84,34.81,34.84,21000.0,34.83,34.84,34.81,34.84,21000.0
2012-08-10 14:50:00,34.84,34.88,34.84,34.88,9700.0,34.84,34.88,34.84,34.88,9700.0
2012-08-10 14:55:00,34.88,34.91,34.86,34.88,12100.0,34.88,34.91,34.86,34.88,12100.0
2012-08-10 15:00:00,34.89,34.9,34.88,34.89,16000.0,34.89,34.9,34.88,34.89,16000.0
2012-08-10 15:05:00,34.89,34.9,34.88,34.9,20800.0,34.89,34.9,34.88,34.9,20800.0
2012-08-10 15:10:00,34.9,34.91,34.86,34.89,34300.0,34.9,34.91,34.86,34.89,34300.0
2012-08-10 15:15:00,34.9,34.95,34.9,34.94,18200.0,34.9,34.95,34.9,34.94,18200.0
2012-08-10 15:20:00,34.94,34.97,34.92,34.94,14600.0,34.94,34.97,34.92,34.94,14600.0
2012-08-10 15:25:00,34.95,34.99,34.95,34.98,7900.0,34.95,34.99,34.95,34.98,7900.0
2012-08-10 15:30:00,34.98,34.99,34.94,34.94,32100.0,34.98,34.99,34.94,34.94,32100.0
2012-08-10 15:35:00,34.94,34.95,34.85,34.88,23700.0,34.94,34.95,34.85,34.88,23700.0
2012-08-10 15:40:00,34.89,34.98,34.88,34.97,14600.0,34.89,34.98,34.88,34.97,14600.0
2012-08-10 15:45:00,34.97,34.98,34.93,34.95,43500.0,34.97,34.98,34.93,34.95,43500.0
2012-08-10 15:50:00,34.96,35.03,34.95,35.03,90800.0,34.96,35.03,34.95,35.03,90800.0
2012-08-10 15:55:00,35.04,35.04,34.98,35.01,101000.0,35.04,35.04,34.98,35.01,101000.0
2012-08-13 09:30:00,34.86,34.99,34.71,34.84,21000.0,34.86,34.99,34.71,34.84,21000.0
2012-08-13 09:35:00,34.81,34.93,34.81,34.92,10200.0,34.81,34.93,34.81,34.92,10200.0
2012-08-13 09:40:00,34.97,35.05,34.97,35.01,10100.0,34.97,35.05,34.97,35.01,10100.0
2012-08-13 09:45:00,35.0,35.04,34.97,34.98,4700.0,35.0,35.04,34.97,34.98,4700.0
2012-08-13 09:50:00,34.98,35.0,34.94,34.94,3600.0,34.98,35.0,34.94,34.94,3600.0
2012-08-13 09:55:00,34.94,34.94,34.81,34.81,19100.0,34.94,34.94,34.81,34.81,19100.0
2012-08-13 10:00:00,34.84,34.88,34.77,34.8,5700.0,34.84,34.88,34.77,34.8,5700.0
2012-08-13 10:05:00,34.79,34.79,34.69,34.69,4600.0,34.79,34.79,34.69,34.69,4600.0
2012-08-13 10:10:00,34.67,34.7,34.58,34.64,12500.0,34.67,34.7,34.58,34.64,12500.0
2012-08-13 10:15:00,34.64,34.66,34.61,34.64,4900.0,34.64,34.66,34.61,34.64,4900.0
2012-08-13 10:20:00,34.62,34.66,34.54,34.54,7200.0,34.62,34.66,34.54,34.54,7200.0
2012-08-13 10:25:00,34.52,34.6,34.47,34.6,6200.0,34.52,34.6,34.47,34.6,6200.0
2012-08-13 10:30:00,34.57,34.62,34.5,34.62,13300.0,34.57,34.62,34.5,34.62,13300.0
2012-08-13 10:35:00,34.64,34.64,34.57,34.6,6900.0,34.64,34.64,34.57,34.6,6900.0
2012-08-13 10:40:00,34.61,34.67,34.59,34.65,4700.0,34.61,34.67,34.59,34.65,4700.0
2012-08-13 10:45:00,34.66,34.66,34.57,34.6,5500.0,34.66,34.66,34.57,34.6,5500.0
2012-08-13 10:50:00,34.58,34.58,34.46,34.48,14600.0,34.58,34.58,34.46,34.48,14600.0
2012-08-13 10:55:00,34.51,34.53,34.43,34.43,42200.0,34.51,34.53,34.43,34.43,42200.0
2012-08-13 11:00:00,34.44,34.48,34.35,34.37,18700.0,34.44,34.48,34.35,34.37,18700.0
2012-08-13 11:05:00,34.37,34.38,34.32,34.36,4700.0,34.37,34.38,34.32,34.36,4700.0
2012-08-13 11:10:00,34.37,34.48,34.36,34.48,7000.0,34.37,34.48,34.36,34.48,7000.0
2012-08-13 11:15:00,34.48,34.53,34.44,34.47,10000.0,34.48,34.53,34.44,34.47,10000.0
2012-08-13 11:20:00,34.49,34.57,34.48,34.57,4600.0,34.49,34.57,34.48,34.57,4600.0
2012-08-13 11:25:00,34.6,34.6,34.55,34.59,24900.0,34.6,34.6,34.55,34.59,24900.0
2012-08-13 11:30:00,34.58,34.59,34.5,34.5,37000.0,34.58,34.59,34.5,34.5,37000.0
2012-08-13 11:35:00,34.52,34.61,34.51,34.61,4300.0,34.52,34.61,34.51,34.61,4300.0
2012-08-13 11:40:00,34.61,34.62,34.58,34.59,8400.0,34.61,34.62,34.58,34.59,8400.0
2012-08-13 11:45:00,34.61,34.63,34.57,34.58,9700.0,34.61,34.63,34.57,34.58,9700.0
2012-08-13 11:50:00,34.58,34.58,34.54,34.57,5000.0,34.58,34.58,34.54,34.57,5000.0
2012-08-13 11:55:00,34.56,34.57,34.53,34.54,5400.0,34.56,34.57,34.53,34.54,5400.0
2012-08-13 12:00:00,34.53,34.55,34.5,34.52,37900.0,34.53,34.55,34.5,34.52,37900.0
2012-08-13 12:05:00,34.5,34.52,34.48,34.49,4100.0,34.5,34.52,34.48,34.49,4100.0
2012-08-13 12:10:00,34.5,34.58,34.5,34.58,4500.0,34.5,34.58,34.5,34.58,4500.0
2012-08-13 12:15:00,34.59,34.61,34.55,34.55,6200.0,34.59,34.61,34.55,34.55,6200.0
2012-08-13 12:20:00,34.55,34.55,34.53,34.54,3200.0,34.55,34.55,34.53,34.54,3200.0
2012-08-13 12:25:00,34.54,34.54,34.51,34.52,7400.0,34.54,34.54,34.51,34.52,7400.0
2012-08-13 12:30:00,34.51,34.56,34.51,34.55,5000.0,34.51,34.56,34.51,34.55,5000.0
2012-08-13 12:35:00,34.54,34.56,34.52,34.56,6300.0,34.54,34.56,34.52,34.56,6300.0
2012-08-13 12:40:00,34.57,34.62,34.56,34.62,3900.0,34.57,34.62,34.56,34.62,3900.0
2012-08-13 12:45:00,34.61,34.66,34.58,34.65,7300.0,34.61,34.66,34.58,34.65,7300.0
2012-08-13 12:50:00,34.66,34.71,34.65,34.67,6100.0,34.66,34.71,34.65,34.67,6100.0
2012-08-13 12:55:00,34.69,34.74,34.69,34.74,5200.0,34.69,34.74,34.69,34.74,5200.0
2012-08-13 13:00:00,34.74,34.76,34.71,34.72,6500.0,34.74,34.76,34.71,34.72,6500.0
2012-08-13 13:05:00,34.73,34.74,34.7,34.7,7800.0,34.73,34.74,34.7,34.7,7800.0
2012-08-13 13:10:00,34.69,34.7,34.67,34.69,6900.0,34.69,34.7,34.67,34.69,6900.0
2012-08-13 13:15:00,34.69,34.73,34.69,34.73,2000.0,34.69,34.73,34.69,34.73,2000.0
2012-08-13 13:20:00,34.73,34.73,34.67,34.68,8100.0,34.73,34.73,34.67,34.68,8100.0
2012-08-13 13:25:00,34.69,34.7,34.67,34.69,5000.0,34.69,34.7,34.67,34.69,5000.0
2012-08-13 13:30:00,34.69,34.69,34.65,34.66,9400.0,34.69,34.69,34.65,34.66,9400.0
2012-08-13 13:35:00,34.66,34.71,34.66,34.68,9100.0,34.66,34.71,34.66,34.68,9100.0
2012-08-13 13:40:00,34.68,34.69,34.65,34.69,9500.0,34.68,34.69,34.65,34.69,9500.0
2012-08-13 13:45:00,34.69,34.7,34.67,34.7,4400.0,34.69,34.7,34.67,34.7,4400.0
2012-08-13 13:50:00,34.74,34.76,34.7,34.7,7300.0,34.74,34.76,34.7,34.7,7300.0
2012-08-13 13:55:00,34.7,34.7,34.62,34.65,12700.0,34.7,34.7,34.62,34.65,12700.0
2012-08-13 14:00:00,34.66,34.73,34.66,34.71,6600.0,34.66,34.73,34.66,34.71,6600.0
2012-08-13 14:05:00,34.71,34.72,34.69,34.69,5400.0,34.71,34.72,34.69,34.69,5400.0
2012-08-13 14:10:00,34.7,34.78,34.7,34.77,14900.0,34.7,34.78,34.7,34.77,14900.0
2012-08-13 14:15:00,34.76,34.76,34.73,34.74,8100.0,34.76,34.76,34.73,34.74,8100.0
2012-08-13 14:20:00,34.74,34.74,34.7,34.72,11800.0,34.74,34.74,34.7,34.72,11800.0
2012-08-13 14:25:00,34.73,34.76,34.67,34.68,15700.0,34.73,34.76,34.67,34.68,15700.0
2012-08-13 14:30:00,34.69,34.74,34.69,34.7,12200.0,34.69,34.74,34.69,34.7,12200.0
2012-08-13 14:35:00,34.71,34.71,34.66,34.7,13600.0,34.71,34.71,34.66,34.7,13600.0
2012-08-13 14:40:00,34.71,34.72,34.67,34.69,5800.0,34.71,34.72,34.67,34.69,5800.0
2012-08-13 14:45:00,34.68,34.69,34.65,34.66,20300.0,34.68,34.69,34.65,34.66,20300.0
2012-08-13 14:50:00,34.65,34.69,34.63,34.64,30800.0,34.65,34.69,34.63,34.64,30800.0
2012-08-13 14:55:00,34.65,34.68,34.63,34.65,28800.0,34.65,34.68,34.63,34.65,28800.0
2012-08-13 15:00:00,34.66,34.69,34.66,34.69,7800.0,34.66,34.69,34.66,34.69,7800.0
2012-08-13 15:05:00,34.69,34.7,34.66,34.67,11000.0,34.69,34.7,34.66,34.67,11000.0
2012-08-13 15:10:00,34.66,34.68,34.65,34.66,8400.0,34.66,34.68,34.65,34.66,8400.0
2012-08-13 15:15:00,34.65,34.68,34.62,34.64,11900.0,34.65,34.68,34.62,34.64,11900.0
2012-08-13 15:20:00,34.64,34.66,34.6,34.61,21900.0,34.64,34.66,34.6,34.61,21900.0
2012-08-13 15:25:00,34.61,34.62,34.59,34.6,15700.0,34.61,34.62,34.59,34.6,15700.0
2012-08-13 15:30:00,34.59,34.64,34.59,34.62,21600.0,34.59,34.64,34.59,34.62,21600.0
2012-08-13 15:35:00,34.61,34.67,34.59,34.65,28800.0,34.61,34.67,34.59,34.65,28800.0
2012-08-13 15:40:00,34.64,34.65,34.62,34.64,28300.0,34.64,34.65,34.62,34.64,28300.0
2012-08-13 15:45:00,34.65,34.67,34.63,34.65,31800.0,34.65,34.67,34.63,34.65,31800.0
2012-08-13 15:50:00,34.65,34.68,34.61,34.65,29300.0,34.65,34.68,34.61,34.65,29300.0
2012-08-13 15:55:00,34.66,34.68,34.63,34.68,62100.0,34.66,34.68,34.63,34.68,62100.0
2012-08-14 09:30:00,34.9,34.93,34.76,34.76,24700.0,34.9,34.93,34.76,34.76,24700.0
2012-08-14 09:35:00,34.76,34.76,34.57,34.68,70700.0,34.76,34.76,34.57,34.68,70700.0
2012-08-14 09:40:00,34.67,34.68,34.5,34.61,27300.0,34.67,34.68,34.5,34.61,27300.0
2012-08-14 09:45:00,34.63,34.65,34.53,34.65,17200.0,34.63,34.65,34.53,34.65,17200.0
2012-08-14 09:50:00,34.65,34.65,34.5,34.5,9100.0,34.65,34.65,34.5,34.5,9100.0
2012-08-14 09:55:00,34.5,34.58,34.45,34.51,8400.0,34.5,34.58,34.45,34.51,8400.0
2012-08-14 10:00:00,34.53,34.55,34.4,34.51,34200.0,34.53,34.55,34.4,34.51,34200.0
2012-08-14 10:05:00,34.51,34.52,34.44,34.47,12800.0,34.51,34.52,34.44,34.47,12800.0
2012-08-14 10:10:00,34.46,34.52,34.45,34.49,24100.0,34.46,34.52,34.45,34.49,24100.0
2012-08-14 10:15:00,34.48,34.48,34.35,34.37,13300.0,34.48,34.48,34.35,34.37,13300.0
2012-08-14 10:20:00,34.36,34.37,34.29,34.29,16200.0,34.36,34.37,34.29,34.29,16200.0
2012-08-14 10:25:00,34.3,34.41,34.24,34.39,17500.0,34.3,34.41,34.24,34.39,17500.0
2012-08-14 10:30:00,34.39,34.39,34.35,34.37,5300.0,34.39,34.39,34.35,34.37,5300.0
2012-08-14 10:35:00,34.38,34.43,34.35,34.4,7300.0,34.38,34.43,34.35,34.4,7300.0
2012-08-14 10:40:00,34.41,34.42,34.37,34.42,4500.0,34.41,34.42,34.37,34.42,4500.0
2012-08-14 10:45:00,34.41,34.46,34.41,34.46,3800.0,34.41,34.46,34.41,34.46,3800.0
2012-08-14 10:50:00,34.47,34.52,34.43,34.44,7900.0,34.47,34.52,34.43,34.44,7900.0
2012-08-14 10:55:00,34.45,34.47,34.43,34.47,4700.0,34.45,34.47,34.43,34.47,4700.0
2012-08-14 11:00:00,34.49,34.49,34.45,34.47,23300.0,34.49,34.49,34.45,34.47,23300.0
2012-08-14 11:05:00,34.49,34.55,34.46,34.51,42200.0,34.49,34.55,34.46,34.51,42200.0
2012-08-14 11:10:00,34.5,34.54,34.49,34.5,13900.0,34.5,34.54,34.49,34.5,13900.0
2012-08-14 11:15:00,34.5,34.52,34.44,34.44,15800.0,34.5,34.52,34.44,34.44,15800.0
2012-08-14 11:20:00,34.42,34.45,34.4,34.45,19000.0,34.42,34.45,34.4,34.45,19000.0
2012-08-14 11:25:00,34.45,34.52,34.44,34.5,20900.0,34.45,34.52,34.44,34.5,20900.0
2012-08-14 11:30:00,34.5,34.53,34.49,34.5,10500.0,34.5,34.53,34.49,34.5,10500.0
2012-08-14 11:35:00,34.51,34.53,34.47,34.48,5700.0,34.51,34.53,34.47,34.48,5700.0
2012-08-14 11:40:00,34.48,34.49,34.41,34.46,10900.0,34.48,34.49,34.41,34.46,10900.0
2012-08-14 11:45:00,34.48,34.53,34.46,34.46,11300.0,34.48,34.53,34.46,34.46,11300.0
2012-08-14 11:50:00,34.48,34.48,34.37,34.41,23000.0,34.48,34.48,34.37,34.41,23000.0
2012-08-14 11:55:00,34.42,34.47,34.42,34.44,4500.0,34.42,34.47,34.42,34.44,4500.0
2012-08-14 12:00:00,34.45,34.5,34.45,34.5,19500.0,34.45,34.5,34.45,34.5,19500.0
2012-08-14 12:05:00,34.5,34.5,34.43,34.45,58000.0,34.5,34.5,34.43,34.45,58000.0
2012-08-14 12:10:00,34.45,34.45,34.4,34.43,12700.0,34.45,34.45,34.4,34.43,12700.0
2012-08-14 12:15:00,34.44,34.45,34.41,34.43,28000.0,34.44,34.45,34.41,34.43,28000.0
2012-08-14 12:20:00,34.41,34.43,34.39,34.43,9000.0,34.41,34.43,34.39,34.43,9000.0
2012-08-14 12:25:00,34.44,34.44,34.41,34.43,7600.0,34.44,34.44,34.41,34.43,7600.0
2012-08-14 12:30:00,34.44,34.48,34.4,34.41,7200.0,34.44,34.48,34.4,34.41,7200.0
2012-08-14 12:35:00,34.4,34.4,34.28,34.3,12100.0,34.4,34.4,34.28,34.3,12100.0
2012-08-14 12:40:00,34.3,34.31,34.23,34.31,14000.0,34.3,34.31,34.23,34.31,14000.0
2012-08-14 12:45:00,34.31,34.37,34.3,34.37,8300.0,34.31,34.37,34.3,34.37,8300.0
2012-08-14 12:50:00,34.36,34.43,34.36,34.43,4800.0,34.36,34.43,34.36,34.43,4800.0
2012-08-14 12:55:00,34.42,34.45,34.4,34.4,9300.0,34.42,34.45,34.4,34.4,9300.0
2012-08-14 13:00:00,34.39,34.46,34.38,34.43,14000.0,34.39,34.46,34.38,34.43,14000.0
2012-08-14 13:05:00,34.43,34.43,34.35,34.35,8300.0,34.43,34.43,34.35,34.35,8300.0
2012-08-14 13:10:00,34.34,34.34,34.26,34.26,52100.0,34.34,34.34,34.26,34.26,52100.0
2012-08-14 13:15:00,34.27,34.29,34.25,34.29,18400.0,34.27,34.29,34.25,34.29,18400.0
2012-08-14 13:20:00,34.28,34.28,34.22,34.22,24400.0,34.28,34.28,34.22,34.22,24400.0
2012-08-14 13:25:00,34.22,34.22,34.14,34.19,29900.0,34.22,34.22,34.14,34.19,29900.0
2012-08-14 13:30:00,34.19,34.2,34.16,34.17,20400.0,34.19,34.2,34.16,34.17,20400.0
2012-08-14 13:35:00,34.16,34.22,34.15,34.22,9200.0,34.16,34.22,34.15,34.22,9200.0
2012-08-14 13:40:00,34.22,34.26,34.22,34.25,16300.0,34.22,34.26,34.22,34.25,16300.0
2012-08-14 13:45:00,34.24,34.29,34.24,34.28,12800.0,34.24,34.29,34.24,34.28,12800.0
2012-08-14 13:50:00,34.28,34.28,34.23,34.24,16500.0,34.28,34.28,34.23,34.24,16500.0
2012-08-14 13:55:00,34.23,34.25,34.2,34.24,19500.0,34.23,34.25,34.2,34.24,19500.0
2012-08-14 14:00:00,34.24,34.26,34.23,34.24,13800.0,34.24,34.26,34.23,34.24,13800.0
2012-08-14 14:05:00,34.24,34.25,34.22,34.24,12500.0,34.24,34.25,34.22,34.24,12500.0
2012-08-14 14:10:00,34.24,34.25,34.2,34.2,18500.0,34.24,34.25,34.2,34.2,18500.0
2012-08-14 14:15:00,34.21,34.22,34.16,34.19,34000.0,34.21,34.22,34.16,34.19,34000.0
2012-08-14 14:20:00,34.18,34.19,34.15,34.15,40900.0,34.18,34.19,34.15,34.15,40900.0
2012-08-14 14:25:00,34.14,34.16,34.1,34.12,16800.0,34.14,34.16,34.1,34.12,16800.0
2012-08-14 14:30:00,34.13,34.16,34.13,34.15,19000.0,34.13,34.16,34.13,34.15,19000.0
2012-08-14 14:35:00,34.15,34.15,34.09,34.09,16500.0,34.15,34.15,34.09,34.09,16500.0
2012-08-14 14:40:00,34.09,34.15,34.09,34.13,18600.0,34.09,34.15,34.09,34.13,18600.0
2012-08-14 14:45:00,34.13,34.17,34.12,34.16,21500.0,34.13,34.17,34.12,34.16,21500.0
2012-08-14 14:50:00,34.16,34.19,34.16,34.19,12400.0,34.16,34.19,34.16,34.19,12400.0
2012-08-14 14:55:00,34.19,34.24,34.18,34.23,14300.0,34.19,34.24,34.18,34.23,14300.0
2012-08-14 15:00:00,34.23,34.24,34.18,34.19,20600.0,34.23,34.24,34.18,34.19,20600.0
2012-08-14 15:05:00,34.19,34.21,34.12,34.13,42900.0,34.19,34.21,34.12,34.13,42900.0
2012-08-14 15:10:00,34.14,34.15,34.08,34.12,150000.0,34.14,34.15,34.08,34.12,150000.0
2012-08-14 15:15:00,34.12,34.13,34.06,34.1,128300.0,34.12,34.13,34.06,34.1,128300.0
2012-08-14 15:20:00,34.1,34.11,34.08,34.09,56700.0,34.1,34.11,34.08,34.09,56700.0
2012-08-14 15:25:00,34.08,34.09,34.05,34.07,47200.0,34.08,34.09,34.05,34.07,47200.0
2012-08-14 15:30:00,34.07,34.07,34.03,34.05,56700.0,34.07,34.07,34.03,34.05,56700.0
2012-08-14 15:35:00,34.05,34.06,33.99,34.04,87700.0,34.05,34.06,33.99,34.04,87700.0
2012-08-14 15:40:00,34.05,34.07,34.02,34.04,65000.0,34.05,34.07,34.02,34.04,65000.0
2012-08-14 15:45:00,34.04,34.1,34.04,34.09,58300.0,34.04,34.1,34.04,34.09,58300.0
2012-08-14 15:50:00,34.08,34.08,33.96,34.02,85900.0,34.08,34.08,33.96,34.02,85900.0
2012-08-14 15:55:00,34.02,34.21,34.02,34.17,303100.0,34.02,34.21,34.02,34.17,303100.0
2012-08-15 09:30:00,34.05,34.39,34.05,34.27,80400.0,34.05,34.39,34.05,34.27,80400.0
2012-08-15 09:35:00,34.28,34.39,34.27,34.3,52600.0,34.28,34.39,34.27,34.3,52600.0
2012-08-15 09:40:00,34.32,34.35,34.29,34.34,30700.0,34.32,34.35,34.29,34.34,30700.0
2012-08-15 09:45:00,34.33,34.33,34.16,34.33,47600.0,34.33,34.33,34.16,34.33,47600.0
2012-08-15 09:50:00,34.33,34.37,34.27,34.33,63500.0,34.33,34.37,34.27,34.33,63500.0
2012-08-15 09:55:00,34.33,34.4,34.33,34.37,20900.0,34.33,34.4,34.33,34.37,20900.0
2012-08-15 10:00:00,34.38,34.5,34.37,34.46,20000.0,34.38,34.5,34.37,34.46,20000.0
2012-08-15 10:05:00,34.46,34.46,34.3,34.32,62500.0,34.46,34.46,34.3,34.32,62500.0
2012-08-15 10:10:00,34.31,34.35,34.21,34.22,30200.0,34.31,34.35,34.21,34.22,30200.0
2012-08-15 10:15:00,34.25,34.26,34.16,34.18,9600.0,34.25,34.26,34.16,34.18,9600.0
2012-08-15 10:20:00,34.18,34.22,34.17,34.19,7000.0,34.18,34.22,34.17,34.19,7000.0
2012-08-15 10:25:00,34.2,34.24,34.15,34.15,114900.0,34.2,34.24,34.15,34.15,114900.0
2012-08-15 10:30:00,34.18,34.29,34.16,34.28,61100.0,34.18,34.29,34.16,34.28,61100.0
2012-08-15 10:35:00,34.28,34.28,34.21,34.24,22700.0,34.28,34.28,34.21,34.24,22700.0
2012-08-15 10:40:00,34.23,34.24,34.17,34.22,22100.0,34.23,34.24,34.17,34.22,22100.0
2012-08-15 10:45:00,34.22,34.3,34.19,34.29,5900.0,34.22,34.3,34.19,34.29,5900.0
2012-08-15 10:50:00,34.29,34.39,34.29,34.36,13800.0,34.29,34.39,34.29,34.36,13800.0
2012-08-15 10:55:00,34.37,34.37,34.3,34.3,38700.0,34.37,34.37,34.3,34.3,38700.0
2012-08-15 11:00:00,34.3,34.3,34.22,34.22,32000.0,34.3,34.3,34.22,34.22,32000.0
2012-08-15 11:05:00,34.22,34.28,34.22,34.28,35800.0,34.22,34.28,34.22,34.28,35800.0
2012-08-15 11:10:00,34.28,34.3,34.23,34.26,35200.0,34.28,34.3,34.23,34.26,35200.0
2012-08-15 11:15:00,34.26,34.32,34.26,34.31,48000.0,34.26,34.32,34.26,34.31,48000.0
2012-08-15 11:20:00,34.31,34.38,34.31,34.37,20500.0,34.31,34.38,34.31,34.37,20500.0
2012-08-15 11:25:00,34.37,34.37,34.23,34.23,23100.0,34.37,34.37,34.23,34.23,23100.0
2012-08-15 11:30:00,34.24,34.4,34.22,34.37,17400.0,34.24,34.4,34.22,34.37,17400.0
2012-08-15 11:35:00,34.36,34.45,34.35,34.45,28800.0,34.36,34.45,34.35,34.45,28800.0
2012-08-15 11:40:00,34.45,34.46,34.36,34.37,43700.0,34.45,34.46,34.36,34.37,43700.0
2012-08-15 11:45:00,34.37,34.42,34.36,34.37,22400.0,34.37,34.42,34.36,34.37,22400.0
2012-08-15 11:50:00,34.37,34.43,34.35,34.43,14700.0,34.37,34.43,34.35,34.43,14700.0
2012-08-15 11:55:00,34.44,34.45,34.41,34.44,21100.0,34.44,34.45,34.41,34.44,21100.0
2012-08-15 12:00:00,34.44,34.5,34.43,34.48,28300.0,34.44,34.5,34.43,34.48,28300.0
2012-08-15 12:05:00,34.47,34.49,34.46,34.49,17700.0,34.47,34.49,34.46,34.49,17700.0
2012-08-15 12:10:00,34.5,34.5,34.44,34.45,13200.0,34.5,34.5,34.44,34.45,13200.0
2012-08-15 12:15:00,34.45,34.45,34.43,34.43,43700.0,34.45,34.45,34.43,34.43,43700.0
2012-08-15 12:20:00,34.45,34.55,34.44,34.55,40400.0,34.45,34.55,34.44,34.55,40400.0
2012-08-15 12:25:00,34.55,34.57,34.55,34.56,15500.0,34.55,34.57,34.55,34.56,15500.0
2012-08-15 12:30:00,34.57,34.57,34.54,34.56,15300.0,34.57,34.57,34.54,34.56,15300.0
2012-08-15 12:35:00,34.56,34.57,34.51,34.51,22900.0,34.56,34.57,34.51,34.51,22900.0
2012-08-15 12:40:00,34.54,34.54,34.51,34.53,9500.0,34.54,34.54,34.51,34.53,9500.0
2012-08-15 12:45:00,34.54,34.54,34.51,34.53,10100.0,34.54,34.54,34.51,34.53,10100.0
2012-08-15 12:50:00,34.52,34.55,34.52,34.54,49600.0,34.52,34.55,34.52,34.54,49600.0
2012-08-15 12:55:00,34.55,34.55,34.53,34.53,15300.0,34.55,34.55,34.53,34.53,15300.0
2012-08-15 13:00:00,34.53,34.53,34.48,34.49,13200.0,34.53,34.53,34.48,34.49,13200.0
2012-08-15 13:05:00,34.48,34.55,34.45,34.55,35300.0,34.48,34.55,34.45,34.55,35300.0
2012-08-15 13:10:00,34.53,34.58,34.53,34.58,7700.0,34.53,34.58,34.53,34.58,7700.0
2012-08-15 13:15:00,34.58,34.58,34.56,34.56,10500.0,34.58,34.58,34.56,34.56,10500.0
2012-08-15 13:20:00,34.58,34.58,34.54,34.54,13600.0,34.58,34.58,34.54,34.54,13600.0
2012-08-15 13:25:00,34.53,34.54,34.51,34.51,35100.0,34.53,34.54,34.51,34.51,35100.0
2012-08-15 13:30:00,34.52,34.52,34.49,34.5,13800.0,34.52,34.52,34.49,34.5,13800.0
2012-08-15 13:35:00,34.5,34.53,34.47,34.53,9000.0,34.5,34.53,34.47,34.53,9000.0
2012-08-15 13:40:00,34.52,34.54,34.48,34.49,43500.0,34.52,34.54,34.48,34.49,43500.0
2012-08-15 13:45:00,34.48,34.51,34.46,34.51,32100.0,34.48,34.51,34.46,34.51,32100.0
2012-08-15 13:50:00,34.51,34.52,34.48,34.5,11200.0,34.51,34.52,34.48,34.5,11200.0
2012-08-15 13:55:00,34.5,34.5,34.42,34.44,13100.0,34.5,34.5,34.42,34.44,13100.0
2012-08-15 14:00:00,34.44,34.48,34.43,34.47,5900.0,34.44,34.48,34.43,34.47,5900.0
2012-08-15 14:05:00,34.46,34.48,34.44,34.44,5100.0,34.46,34.48,34.44,34.44,5100.0
2012-08-15 14:10:00,34.44,34.44,34.41,34.43,9800.0,34.44,34.44,34.41,34.43,9800.0
2012-08-15 14:15:00,34.43,34.46,34.4,34.46,62200.0,34.43,34.46,34.4,34.46,62200.0
2012-08-15 14:20:00,34.46,34.47,34.41,34.41,30600.0,34.46,34.47,34.41,34.41,30600.0
2012-08-15 14:25:00,34.41,34.44,34.39,34.41,16600.0,34.41,34.44,34.39,34.41,16600.0
2012-08-15 14:30:00,34.41,34.46,34.41,34.42,21100.0,34.41,34.46,34.41,34.42,21100.0
2012-08-15 14:35:00,34.43,34.5,34.43,34.48,16300.0,34.43,34.5,34.43,34.48,16300.0
2012-08-15 14:40:00,34.48,34.54,34.48,34.53,24500.0,34.48,34.54,34.48,34.53,24500.0
2012-08-15 14:45:00,34.53,34.54,34.52,34.52,13800.0,34.53,34.54,34.52,34.52,13800.0
2012-08-15 14:50:00,34.52,34.57,34.52,34.54,29600.0,34.52,34.57,34.52,34.54,29600.0
2012-08-15 14:55:00,34.53,34.55,34.5,34.52,51000.0,34.53,34.55,34.5,34.52,51000.0
2012-08-15 15:00:00,34.5,34.52,34.48,34.48,29900.0,34.5,34.52,34.48,34.48,29900.0
2012-08-15 15:05:00,34.48,34.54,34.46,34.54,14100.0,34.48,34.54,34.46,34.54,14100.0
2012-08-15 15:10:00,34.55,34.56,34.52,34.52,14900.0,34.55,34.56,34.52,34.52,14900.0
2012-08-15 15:15:00,34.53,34.54,34.48,34.51,24500.0,34.53,34.54,34.48,34.51,24500.0
2012-08-15 15:20:00,34.52,34.53,34.51,34.51,17500.0,34.52,34.53,34.51,34.51,17500.0
2012-08-15 15:25:00,34.52,34.53,34.43,34.45,37600.0,34.52,34.53,34.43,34.45,37600.0
2012-08-15 15:30:00,34.45,34.47,34.41,34.45,33200.0,34.45,34.47,34.41,34.45,33200.0
2012-08-15 15:35:00,34.45,34.51,34.45,34.48,16900.0,34.45,34.51,34.45,34.48,16900.0
2012-08-15 15:40:00,34.46,34.51,34.45,34.46,75700.0,34.46,34.51,34.45,34.46,75700.0
2012-08-15 15:45:00,34.47,34.53,34.47,34.51,21500.0,34.47,34.53,34.47,34.51,21500.0
2012-08-15 15:50:00,34.52,34.53,34.47,34.47,105600.0,34.52,34.53,34.47,34.47,105600.0
2012-08-15 15:55:00,34.47,34.48,34.42,34.45,142800.0,34.47,34.48,34.42,34.45,142800.0
2012-08-16 09:30:00,34.61,34.89,34.47,34.59,51800.0,34.61,34.89,34.47,34.59,51800.0
2012-08-16 09:35:00,34.54,34.57,34.35,34.49,72100.0,34.54,34.57,34.35,34.49,72100.0
2012-08-16 09:40:00,34.47,34.47,34.33,34.37,55000.0,34.47,34.47,34.33,34.37,55000.0
2012-08-16 09:45:00,34.38,34.44,34.35,34.36,31300.0,34.38,34.44,34.35,34.36,31300.0
2012-08-16 09:50:00,34.35,34.36,34.22,34.23,54900.0,34.35,34.36,34.22,34.23,54900.0
2012-08-16 09:55:00,34.23,34.24,34.02,34.04,58500.0,34.23,34.24,34.02,34.04,58500.0
2012-08-16 10:00:00,34.02,34.2,34.02,34.1,30500.0,34.02,34.2,34.02,34.1,30500.0
2012-08-16 10:05:00,34.1,34.32,34.08,34.29,34200.0,34.1,34.32,34.08,34.29,34200.0
2012-08-16 10:10:00,34.28,34.32,34.26,34.32,28100.0,34.28,34.32,34.26,34.32,28100.0
2012-08-16 10:15:00,34.32,34.37,34.24,34.28,56400.0,34.32,34.37,34.24,34.28,56400.0
2012-08-16 10:20:00,34.28,34.4,34.27,34.37,19800.0,34.28,34.4,34.27,34.37,19800.0
2012-08-16 10:25:00,34.37,34.37,34.32,34.32,26600.0,34.37,34.37,34.32,34.32,26600.0
2012-08-16 10:30:00,34.32,34.45,34.32,34.45,11700.0,34.32,34.45,34.32,34.45,11700.0
2012-08-16 10:35:00,34.46,34.49,34.41,34.49,40400.0,34.46,34.49,34.41,34.49,40400.0
2012-08-16 10:40:00,34.5,34.55,34.46,34.55,101800.0,34.5,34.55,34.46,34.55,101800.0
2012-08-16 10:45:00,34.55,34.55,34.5,34.52,18200.0,34.55,34.55,34.5,34.52,18200.0
2012-08-16 10:50:00,34.53,34.57,34.49,34.52,15500.0,34.53,34.57,34.49,34.52,15500.0
2012-08-16 10:55:00,34.51,34.52,34.4,34.4,24000.0,34.51,34.52,34.4,34.4,24000.0
2012-08-16 11:00:00,34.4,34.52,34.39,34.5,24400.0,34.4,34.52,34.39,34.5,24400.0
2012-08-16 11:05:00,34.5,34.5,34.45,34.45,6900.0,34.5,34.5,34.45,34.45,6900.0
2012-08-16 11:10:00,34.45,34.5,34.45,34.5,13900.0,34.45,34.5,34.45,34.5,13900.0
2012-08-16 11:15:00,34.5,34.52,34.45,34.47,85600.0,34.5,34.52,34.45,34.47,85600.0
2012-08-16 11:20:00,34.47,34.47,34.43,34.43,23600.0,34.47,34.47,34.43,34.43,23600.0
2012-08-16 11:25:00,34.43,34.46,34.41,34.45,36300.0,34.43,34.46,34.41,34.45,36300.0
2012-08-16 11:30:00,34.45,34.5,34.44,34.5,28100.0,34.45,34.5,34.44,34.5,28100.0
2012-08-16 11:35:00,34.48,34.58,34.48,34.57,48700.0,34.48,34.58,34.48,34.57,48700.0
2012-08-16 11:40:00,34.57,34.58,34.46,34.5,34400.0,34.57,34.58,34.46,34.5,34400.0
2012-08-16 11:45:00,34.5,34.57,34.49,34.52,44600.0,34.5,34.57,34.49,34.52,44600.0
2012-08-16 11:50:00,34.52,34.52,34.45,34.5,46500.0,34.52,34.52,34.45,34.5,46500.0
2012-08-16 11:55:00,34.51,34.51,34.49,34.5,25800.0,34.51,34.51,34.49,34.5,25800.0
2012-08-16 12:00:00,34.5,34.5,34.46,34.48,53100.0,34.5,34.5,34.46,34.48,53100.0
2012-08-16 12:05:00,34.49,34.54,34.48,34.54,56300.0,34.49,34.54,34.48,34.54,56300.0
2012-08-16 12:10:00,34.54,34.54,34.51,34.51,19200.0,34.54,34.54,34.51,34.51,19200.0
2012-08-16 12:15:00,34.51,34.55,34.49,34.55,18700.0,34.51,34.55,34.49,34.55,18700.0
2012-08-16 12:20:00,34.55,34.55,34.5,34.5,23700.0,34.55,34.55,34.5,34.5,23700.0
2012-08-16 12:25:00,34.51,34.54,34.51,34.53,30200.0,34.51,34.54,34.51,34.53,30200.0
2012-08-16 12:30:00,34.52,34.53,34.48,34.48,15500.0,34.52,34.53,34.48,34.48,15500.0
2012-08-16 12:35:00,34.48,34.49,34.45,34.48,32800.0,34.48,34.49,34.45,34.48,32800.0
2012-08-16 12:40:00,34.48,34.49,34.47,34.48,81300.0,34.48,34.49,34.47,34.48,81300.0
2012-08-16 12:45:00,34.48,34.49,34.47,34.47,18900.0,34.48,34.49,34.47,34.47,18900.0
2012-08-16 12:50:00,34.47,34.49,34.47,34.48,27600.0,34.47,34.49,34.47,34.48,27600.0
2012-08-16 12:55:00,34.49,34.49,34.45,34.47,41400.0,34.49,34.49,34.45,34.47,41400.0
2012-08-16 13:00:00,34.47,34.49,34.46,34.48,23700.0,34.47,34.49,34.46,34.48,23700.0
2012-08-16 13:05:00,34.49,34.53,34.48,34.53,18300.0,34.49,34.53,34.48,34.53,18300.0
2012-08-16 13:10:00,34.53,34.53,34.48,34.49,20300.0,34.53,34.53,34.48,34.49,20300.0
2012-08-16 13:15:00,34.48,34.52,34.48,34.49,44000.0,34.48,34.52,34.48,34.49,44000.0
2012-08-16 13:20:00,34.49,34.5,34.48,34.48,17100.0,34.49,34.5,34.48,34.48,17100.0
2012-08-16 13:25:00,34.49,34.5,34.48,34.49,15400.0,34.49,34.5,34.48,34.49,15400.0
2012-08-16 13:30:00,34.49,34.5,34.46,34.48,46100.0,34.49,34.5,34.46,34.48,46100.0
2012-08-16 13:35:00,34.48,34.48,34.45,34.48,24100.0,34.48,34.48,34.45,34.48,24100.0
2012-08-16 13:40:00,34.47,34.48,34.46,34.47,75200.0,34.47,34.48,34.46,34.47,75200.0
2012-08-16 13:45:00,34.47,34.47,34.44,34.47,36600.0,34.47,34.47,34.44,34.47,36600.0
2012-08-16 13:50:00,34.47,34.47,34.46,34.47,16200.0,34.47,34.47,34.46,34.47,16200.0
2012-08-16 13:55:00,34.47,34.48,34.44,34.45,33000.0,34.47,34.48,34.44,34.45,33000.0
2012-08-16 14:00:00,34.45,34.46,34.43,34.45,28300.0,34.45,34.46,34.43,34.45,28300.0
2012-08-16 14:05:00,34.45,34.51,34.45,34.51,50500.0,34.45,34.51,34.45,34.51,50500.0
2012-08-16 14:10:00,34.51,34.53,34.47,34.48,37000.0,34.51,34.53,34.47,34.48,37000.0
2012-08-16 14:15:00,34.48,34.51,34.48,34.5,19300.0,34.48,34.51,34.48,34.5,19300.0
2012-08-16 14:20:00,34.5,34.51,34.49,34.5,44400.0,34.5,34.51,34.49,34.5,44400.0
2012-08-16 14:25:00,34.49,34.53,34.49,34.53,88000.0,34.49,34.53,34.49,34.53,88000.0
2012-08-16 14:30:00,34.53,34.6,34.52,34.59,158300.0,34.53,34.6,34.52,34.59,158300.0
2012-08-16 14:35:00,34.59,34.65,34.59,34.65,51000.0,34.59,34.65,34.59,34.65,51000.0
2012-08-16 14:40:00,34.65,34.65,34.64,34.65,81600.0,34.65,34.65,34.64,34.65,81600.0
2012-08-16 14:45:00,34.65,34.74,34.64,34.71,106000.0,34.65,34.74,34.64,34.71,106000.0
2012-08-16 14:50:00,34.7,34.71,34.68,34.71,83100.0,34.7,34.71,34.68,34.71,83100.0
2012-08-16 14:55:00,34.7,34.71,34.64,34.64,63200.0,34.7,34.71,34.64,34.64,63200.0
2012-08-16 15:00:00,34.64,34.65,34.58,34.64,46100.0,34.64,34.65,34.58,34.64,46100.0
2012-08-16 15:05:00,34.64,34.65,34.63,34.64,38600.0,34.64,34.65,34.63,34.64,38600.0
2012-08-16 15:10:00,34.65,34.65,34.63,34.64,40000.0,34.65,34.65,34.63,34.64,40000.0
2012-08-16 15:15:00,34.64,34.65,34.62,34.65,60700.0,34.64,34.65,34.62,34.65,60700.0
2012-08-16 15:20:00,34.65,34.65,34.62,34.64,37100.0,34.65,34.65,34.62,34.64,37100.0
2012-08-16 15:25:00,34.64,34.66,34.63,34.64,116300.0,34.64,34.66,34.63,34.64,116300.0
2012-08-16 15:30:00,34.64,34.66,34.63,34.65,52300.0,34.64,34.66,34.63,34.65,52300.0
2012-08-16 15:35:00,34.65,34.72,34.64,34.72,30900.0,34.65,34.72,34.64,34.72,30900.0
2012-08-16 15:40:00,34.72,34.73,34.64,34.7,93100.0,34.72,34.73,34.64,34.7,93100.0
2012-08-16 15:45:00,34.7,34.74,34.69,34.74,67700.0,34.7,34.74,34.69,34.74,67700.0
2012-08-16 15:50:00,34.74,34.74,34.62,34.65,92400.0,34.74,34.74,34.62,34.65,92400.0
2012-08-16 15:55:00,34.66,34.66,34.61,34.66,111300.0,34.66,34.66,34.61,34.66,111300.0
2012-08-17 09:30:00,34.72,34.72,34.28,34.44,234000.0,34.72,34.72,34.28,34.44,234000.0
2012-08-17 09:35:00,34.47,34.88,34.44,34.84,82200.0,34.47,34.88,34.44,34.84,82200.0
2012-08-17 09:40:00,34.84,34.97,34.8,34.89,38100.0,34.84,34.97,34.8,34.89,38100.0
2012-08-17 09:45:00,34.9,35.07,34.83,35.05,37800.0,34.9,35.07,34.83,35.05,37800.0
2012-08-17 09:50:00,35.05,35.08,34.94,34.99,19100.0,35.05,35.08,34.94,34.99,19100.0
2012-08-17 09:55:00,35.01,35.06,34.88,34.88,29500.0,35.01,35.06,34.88,34.88,29500.0
2012-08-17 10:00:00,34.91,34.98,34.73,34.79,45900.0,34.91,34.98,34.73,34.79,45900.0
2012-08-17 10:05:00,34.78,34.89,34.78,34.84,31100.0,34.78,34.89,34.78,34.84,31100.0
2012-08-17 10:10:00,34.86,34.91,34.8,34.85,15700.0,34.86,34.91,34.8,34.85,15700.0
2012-08-17 10:15:00,34.85,34.9,34.79,34.8,37800.0,34.85,34.9,34.79,34.8,37800.0
2012-08-17 10:20:00,34.79,34.8,34.75,34.77,34200.0,34.79,34.8,34.75,34.77,34200.0
2012-08-17 10:25:00,34.75,34.76,34.67,34.67,44800.0,34.75,34.76,34.67,34.67,44800.0
2012-08-17 10:30:00,34.69,34.75,34.64,34.75,34400.0,34.69,34.75,34.64,34.75,34400.0
2012-08-17 10:35:00,34.75,34.84,34.72,34.82,44900.0,34.75,34.84,34.72,34.82,44900.0
2012-08-17 10:40:00,34.84,34.88,34.73,34.74,42800.0,34.84,34.88,34.73,34.74,42800.0
2012-08-17 10:45:00,34.74,34.79,34.67,34.68,21300.0,34.74,34.79,34.67,34.68,21300.0
2012-08-17 10:50:00,34.68,34.77,34.66,34.77,30900.0,34.68,34.77,34.66,34.77,30900.0
2012-08-17 10:55:00,34.77,34.91,34.77,34.89,23100.0,34.77,34.91,34.77,34.89,23100.0
2012-08-17 11:00:00,34.88,34.92,34.87,34.91,26500.0,34.88,34.92,34.87,34.91,26500.0
2012-08-17 11:05:00,34.91,34.92,34.87,34.87,13000.0,34.91,34.92,34.87,34.87,13000.0
2012-08-17 11:10:00,34.87,34.88,34.82,34.82,22800.0,34.87,34.88,34.82,34.82,22800.0
2012-08-17 11:15:00,34.83,34.84,34.78,34.81,18100.0,34.83,34.84,34.78,34.81,18100.0
2012-08-17 11:20:00,34.8,34.9,34.8,34.9,23400.0,34.8,34.9,34.8,34.9,23400.0
2012-08-17 11:25:00,34.9,34.97,34.87,34.96,22100.0,34.9,34.97,34.87,34.96,22100.0
2012-08-17 11:30:00,34.96,34.97,34.9,34.97,34000.0,34.96,34.97,34.9,34.97,34000.0
2012-08-17 11:35:00,34.97,35.0,34.95,35.0,15600.0,34.97,35.0,34.95,35.0,15600.0
2012-08-17 11:40:00,35.0,35.04,35.0,35.0,11800.0,35.0,35.04,35.0,35.0,11800.0
2012-08-17 11:45:00,35.0,35.01,34.94,34.96,24800.0,35.0,35.01,34.94,34.96,24800.0
2012-08-17 11:50:00,34.96,35.03,34.95,35.03,15400.0,34.96,35.03,34.95,35.03,15400.0
2012-08-17 11:55:00,35.03,35.03,34.98,34.99,54800.0,35.03,35.03,34.98,34.99,54800.0
2012-08-17 12:00:00,34.98,34.99,34.91,34.92,25100.0,34.98,34.99,34.91,34.92,25100.0
2012-08-17 12:05:00,34.92,34.93,34.86,34.87,16600.0,34.92,34.93,34.86,34.87,16600.0
2012-08-17 12:10:00,34.87,34.92,34.82,34.92,34200.0,34.87,34.92,34.82,34.92,34200.0
2012-08-17 12:15:00,34.92,34.98,34.91,34.93,21900.0,34.92,34.98,34.91,34.93,21900.0
2012-08-17 12:20:00,34.93,34.97,34.89,34.94,17700.0,34.93,34.97,34.89,34.94,17700.0
2012-08-17 12:25:00,34.93,34.94,34.89,34.89,8600.0,34.93,34.94,34.89,34.89,8600.0
2012-08-17 12:30:00,34.89,34.91,34.89,34.9,10600.0,34.89,34.91,34.89,34.9,10600.0
2012-08-17 12:35:00,34.9,34.9,34.85,34.87,21100.0,34.9,34.9,34.85,34.87,21100.0
2012-08-17 12:40:00,34.87,34.9,34.82,34.86,21000.0,34.87,34.9,34.82,34.86,21000.0
2012-08-17 12:45:00,34.86,34.89,34.82,34.85,70900.0,34.86,34.89,34.82,34.85,70900.0
2012-08-17 12:50:00,34.86,34.88,34.85,34.85,11800.0,34.86,34.88,34.85,34.85,11800.0
2012-08-17 12:55:00,34.84,34.94,34.84,34.89,68400.0,34.84,34.94,34.84,34.89,68400.0
2012-08-17 13:00:00,34.9,34.93,34.89,34.91,12900.0,34.9,34.93,34.89,34.91,12900.0
2012-08-17 13:05:00,34.91,34.95,34.88,34.92,15100.0,34.91,34.95,34.88,34.92,15100.0
2012-08-17 13:10:00,34.95,35.0,34.94,35.0,10400.0,34.95,35.0,34.94,35.0,10400.0
2012-08-17 13:15:00,35.0,35.04,34.99,35.03,36300.0,35.0,35.04,34.99,35.03,36300.0
2012-08-17 13:20:00,35.01,35.05,35.01,35.04,45100.0,35.01,35.05,35.01,35.04,45100.0
2012-08-17 13:25:00,35.05,35.07,35.03,35.06,14700.0,35.05,35.07,35.03,35.06,14700.0
2012-08-17 13:30:00,35.07,35.11,35.07,35.07,17500.0,35.07,35.11,35.07,35.07,17500.0
2012-08-17 13:35:00,35.07,35.09,35.01,35.03,29300.0,35.07,35.09,35.01,35.03,29300.0
2012-08-17 13:40:00,35.02,35.03,34.99,35.01,17000.0,35.02,35.03,34.99,35.01,17000.0
2012-08-17 13:45:00,35.02,35.03,34.99,35.01,13100.0,35.02,35.03,34.99,35.01,13100.0
2012-08-17 13:50:00,35.02,35.02,34.95,34.95,14800.0,35.02,35.02,34.95,34.95,14800.0
2012-08-17 13:55:00,34.97,34.99,34.95,34.98,9000.0,34.97,34.99,34.95,34.98,9000.0
2012-08-17 14:00:00,34.97,35.0,34.97,34.98,12900.0,34.97,35.0,34.97,34.98,12900.0
2012-08-17 14:05:00,34.98,35.03,34.98,35.0,53500.0,34.98,35.03,34.98,35.0,53500.0
2012-08-17 14:10:00,35.0,35.0,34.96,34.96,13800.0,35.0,35.0,34.96,34.96,13800.0
2012-08-17 14:15:00,34.95,34.97,34.93,34.97,11700.0,34.95,34.97,34.93,34.97,11700.0
2012-08-17 14:20:00,34.97,35.0,34.95,35.0,20600.0,34.97,35.0,34.95,35.0,20600.0
2012-08-17 14:25:00,35.0,35.05,34.98,35.02,26300.0,35.0,35.05,34.98,35.02,26300.0
2012-08-17 14:30:00,35.02,35.05,35.0,35.0,18500.0,35.02,35.05,35.0,35.0,18500.0
2012-08-17 14:35:00,35.01,35.03,34.98,35.03,13800.0,35.01,35.03,34.98,35.03,13800.0
2012-08-17 14:40:00,35.03,35.03,34.97,35.0,22300.0,35.03,35.03,34.97,35.0,22300.0
2012-08-17 14:45:00,35.01,35.01,34.99,35.01,19300.0,35.01,35.01,34.99,35.01,19300.0
2012-08-17 14:50:00,35.01,35.02,34.99,35.0,15800.0,35.01,35.02,34.99,35.0,15800.0
2012-08-17 14:55:00,35.0,35.02,34.98,34.99,22500.0,35.0,35.02,34.98,34.99,22500.0
2012-08-17 15:00:00,34.99,35.02,34.98,34.99,25000.0,34.99,35.02,34.98,34.99,25000.0
2012-08-17 15:05:00,34.99,35.01,34.97,34.97,20200.0,34.99,35.01,34.97,34.97,20200.0
2012-08-17 15:10:00,34.98,35.0,34.96,34.99,17000.0,34.98,35.0,34.96,34.99,17000.0
2012-08-17 15:15:00,34.99,35.0,34.95,34.95,26600.0,34.99,35.0,34.95,34.95,26600.0
2012-08-17 15:20:00,34.96,34.97,34.94,34.94,36700.0,34.96,34.97,34.94,34.94,36700.0
2012-08-17 15:25:00,34.94,34.96,34.91,34.92,45400.0,34.94,34.96,34.91,34.92,45400.0
2012-08-17 15:30:00,34.93,34.95,34.91,34.95,43800.0,34.93,34.95,34.91,34.95,43800.0
2012-08-17 15:35:00,34.95,34.98,34.9,34.93,57900.0,34.95,34.98,34.9,34.93,57900.0
2012-08-17 15:40:00,34.92,34.98,34.91,34.96,34000.0,34.92,34.98,34.91,34.96,34000.0
2012-08-17 15:45:00,34.97,34.98,34.93,34.98,45100.0,34.97,34.98,34.93,34.98,45100.0
2012-08-17 15:50:00,34.97,34.98,34.93,34.96,91400.0,34.97,34.98,34.93,34.96,91400.0
2012-08-17 15:55:00,34.95,35.02,34.92,34.98,149200.0,34.95,35.02,34.92,34.98,149200.0
2012-08-20 09:30:00,34.76,34.91,34.59,34.65,120900.0,34.76,34.91,34.59,34.65,120900.0
2012-08-20 09:35:00,34.65,34.65,34.36,34.36,31400.0,34.65,34.65,34.36,34.36,31400.0
2012-08-20 09:40:00,34.36,34.78,34.32,34.77,48500.0,34.36,34.78,34.32,34.77,48500.0
2012-08-20 09:45:00,34.78,34.9,34.63,34.63,29600.0,34.78,34.9,34.63,34.63,29600.0
2012-08-20 09:50:00,34.61,34.7,34.57,34.65,26400.0,34.61,34.7,34.57,34.65,26400.0
2012-08-20 09:55:00,34.64,34.64,34.35,34.43,29300.0,34.64,34.64,34.35,34.43,29300.0
2012-08-20 10:00:00,34.43,34.45,34.39,34.41,19300.0,34.43,34.45,34.39,34.41,19300.0
2012-08-20 10:05:00,34.41,34.49,34.34,34.49,22300.0,34.41,34.49,34.34,34.49,22300.0
2012-08-20 10:10:00,34.47,34.47,34.28,34.28,22700.0,34.47,34.47,34.28,34.28,22700.0
2012-08-20 10:15:00,34.28,34.3,34.17,34.17,53000.0,34.28,34.3,34.17,34.17,53000.0
2012-08-20 10:20:00,34.17,34.18,34.08,34.08,60900.0,34.17,34.18,34.08,34.08,60900.0
2012-08-20 10:25:00,34.08,34.24,34.08,34.15,37000.0,34.08,34.24,34.08,34.15,37000.0
2012-08-20 10:30:00,34.15,34.15,34.09,34.13,52400.0,34.15,34.15,34.09,34.13,52400.0
2012-08-20 10:35:00,34.13,34.18,33.99,33.99,93600.0,34.13,34.18,33.99,33.99,93600.0
2012-08-20 10:40:00,34.0,34.0,33.92,33.97,103800.0,34.0,34.0,33.92,33.97,103800.0
2012-08-20 10:45:00,33.97,34.12,33.97,34.09,30500.0,33.97,34.12,33.97,34.09,30500.0
2012-08-20 10:50:00,34.09,34.14,34.08,34.09,18400.0,34.09,34.14,34.08,34.09,18400.0
2012-08-20 10:55:00,34.08,34.13,34.0,34.01,44600.0,34.08,34.13,34.0,34.01,44600.0
2012-08-20 11:00:00,34.01,34.01,33.94,33.97,54500.0,34.01,34.01,33.94,33.97,54500.0
2012-08-20 11:05:00,33.98,34.01,33.96,34.0,41700.0,33.98,34.01,33.96,34.0,41700.0
2012-08-20 11:10:00,34.0,34.01,33.96,34.0,30700.0,34.0,34.01,33.96,34.0,30700.0
2012-08-20 11:15:00,34.0,34.01,33.95,33.95,50300.0,34.0,34.01,33.95,33.95,50300.0
2012-08-20 11:20:00,33.96,34.0,33.93,33.94,42900.0,33.96,34.0,33.93,33.94,42900.0
2012-08-20 11:25:00,33.93,33.94,33.86,33.86,34200.0,33.93,33.94,33.86,33.86,34200.0
2012-08-20 11:30:00,33.87,33.92,33.84,33.91,27100.0,33.87,33.92,33.84,33.91,27100.0
2012-08-20 11:35:00,33.91,33.93,33.88,33.89,27700.0,33.91,33.93,33.88,33.89,27700.0
2012-08-20 11:40:00,33.89,33.9,33.87,33.88,14300.0,33.89,33.9,33.87,33.88,14300.0
2012-08-20 11:45:00,33.89,33.89,33.85,33.87,21700.0,33.89,33.89,33.85,33.87,21700.0
2012-08-20 11:50:00,33.87,33.92,33.87,33.89,23900.0,33.87,33.92,33.87,33.89,23900.0
2012-08-20 11:55:00,33.89,33.94,33.86,33.94,198800.0,33.89,33.94,33.86,33.94,198800.0
2012-08-20 12:00:00,33.94,34.0,33.94,34.0,13100.0,33.94,34.0,33.94,34.0,13100.0
2012-08-20 12:05:00,34.0,34.02,33.99,34.0,57200.0,34.0,34.02,33.99,34.0,57200.0
2012-08-20 12:10:00,34.0,34.07,34.0,34.05,39100.0,34.0,34.07,34.0,34.05,39100.0
2012-08-20 12:15:00,34.05,34.06,34.05,34.05,22400.0,34.05,34.06,34.05,34.05,22400.0
2012-08-20 12:20:00,34.06,34.06,33.96,33.97,26600.0,34.06,34.06,33.96,33.97,26600.0
2012-08-20 12:25:00,33.97,33.98,33.95,33.96,13500.0,33.97,33.98,33.95,33.96,13500.0
2012-08-20 12:30:00,33.95,33.96,33.92,33.93,16000.0,33.95,33.96,33.92,33.93,16000.0
2012-08-20 12:35:00,33.93,33.93,33.91,33.91,11400.0,33.93,33.93,33.91,33.91,11400.0
2012-08-20 12:40:00,33.91,33.92,33.88,33.91,33200.0,33.91,33.92,33.88,33.91,33200.0
2012-08-20 12:45:00,33.91,33.94,33.88,33.9,27900.0,33.91,33.94,33.88,33.9,27900.0
2012-08-20 12:50:00,33.91,33.91,33.86,33.89,23200.0,33.91,33.91,33.86,33.89,23200.0
2012-08-20 12:55:00,33.9,33.92,33.87,33.91,20700.0,33.9,33.92,33.87,33.91,20700.0
2012-08-20 13:00:00,33.9,33.91,33.88,33.89,12200.0,33.9,33.91,33.88,33.89,12200.0
2012-08-20 13:05:00,33.89,33.93,33.89,33.9,10000.0,33.89,33.93,33.89,33.9,10000.0
2012-08-20 13:10:00,33.9,33.96,33.9,33.9,25900.0,33.9,33.96,33.9,33.9,25900.0
2012-08-20 13:15:00,33.9,33.92,33.86,33.87,24700.0,33.9,33.92,33.86,33.87,24700.0
2012-08-20 13:20:00,33.88,33.9,33.86,33.86,25500.0,33.88,33.9,33.86,33.86,25500.0
2012-08-20 13:25:00,33.86,33.9,33.84,33.85,24800.0,33.86,33.9,33.84,33.85,24800.0
2012-08-20 13:30:00,33.86,33.87,33.83,33.83,13900.0,33.86,33.87,33.83,33.83,13900.0
2012-08-20 13:35:00,33.84,33.86,33.8,33.81,21200.0,33.84,33.86,33.8,33.81,21200.0
2012-08-20 13:40:00,33.81,33.82,33.8,33.8,10700.0,33.81,33.82,33.8,33.8,10700.0
2012-08-20 13:45:00,33.81,33.83,33.79,33.82,23400.0,33.81,33.83,33.79,33.82,23400.0
2012-08-20 13:50:00,33.82,33.82,33.8,33.8,14600.0,33.82,33.82,33.8,33.8,14600.0
2012-08-20 13:55:00,33.81,33.82,33.79,33.79,19000.0,33.81,33.82,33.79,33.79,19000.0
2012-08-20 14:00:00,33.8,33.8,33.78,33.8,21800.0,33.8,33.8,33.78,33.8,21800.0
2012-08-20 14:05:00,33.79,33.82,33.77,33.78,62200.0,33.79,33.82,33.77,33.78,62200.0
2012-08-20 14:10:00,33.78,33.82,33.77,33.81,80300.0,33.78,33.82,33.77,33.81,80300.0
2012-08-20 14:15:00,33.81,33.82,33.77,33.77,33800.0,33.81,33.82,33.77,33.77,33800.0
2012-08-20 14:20:00,33.77,33.8,33.77,33.79,24400.0,33.77,33.8,33.77,33.79,24400.0
2012-08-20 14:25:00,33.78,33.81,33.76,33.81,26800.0,33.78,33.81,33.76,33.81,26800.0
2012-08-20 14:30:00,33.81,33.86,33.78,33.79,57200.0,33.81,33.86,33.78,33.79,57200.0
2012-08-20 14:35:00,33.79,33.8,33.76,33.79,41800.0,33.79,33.8,33.76,33.79,41800.0
2012-08-20 14:40:00,33.79,33.79,33.75,33.78,48100.0,33.79,33.79,33.75,33.78,48100.0
2012-08-20 14:45:00,33.77,33.78,33.72,33.75,44000.0,33.77,33.78,33.72,33.75,44000.0
2012-08-20 14:50:00,33.75,33.77,33.74,33.77,14200.0,33.75,33.77,33.74,33.77,14200.0
2012-08-20 14:55:00,33.77,33.88,33.77,33.88,13100.0,33.77,33.88,33.77,33.88,13100.0
2012-08-20 15:00:00,33.88,33.94,33.87,33.94,16800.0,33.88,33.94,33.87,33.94,16800.0
2012-08-20 15:05:00,33.94,33.95,33.92,33.92,48600.0,33.94,33.95,33.92,33.92,48600.0
2012-08-20 15:10:00,33.92,33.93,33.86,33.87,54200.0,33.92,33.93,33.86,33.87,54200.0
2012-08-20 15:15:00,33.87,33.87,33.8,33.85,50500.0,33.87,33.87,33.8,33.85,50500.0
2012-08-20 15:20:00,33.86,33.86,33.78,33.78,58700.0,33.86,33.86,33.78,33.78,58700.0
2012-08-20 15:25:00,33.79,33.84,33.79,33.83,50000.0,33.79,33.84,33.79,33.83,50000.0
2012-08-20 15:30:00,33.83,33.85,33.82,33.85,52700.0,33.83,33.85,33.82,33.85,52700.0
2012-08-20 15:35:00,33.85,33.89,33.84,33.87,81700.0,33.85,33.89,33.84,33.87,81700.0
2012-08-20 15:40:00,33.87,33.94,33.86,33.93,40400.0,33.87,33.94,33.86,33.93,40400.0
2012-08-20 15:45:00,33.93,33.99,33.93,33.99,92100.0,33.93,33.99,33.93,33.99,92100.0
2012-08-20 15:50:00,33.98,33.99,33.89,33.97,72700.0,33.98,33.99,33.89,33.97,72700.0
2012-08-20 15:55:00,33.96,33.97,33.89,33.95,131200.0,33.96,33.97,33.89,33.95,131200.0
2012-08-21 09:30:00,34.13,34.65,34.06,34.59,125800.0,34.13,34.65,34.06,34.59,125800.0
2012-08-21 09:35:00,34.63,34.92,34.63,34.84,58000.0,34.63,34.92,34.63,34.84,58000.0
2012-08-21 09:40:00,34.82,34.85,34.61,34.66,30200.0,34.82,34.85,34.61,34.66,30200.0
2012-08-21 09:45:00,34.62,34.82,34.54,34.79,35500.0,34.62,34.82,34.54,34.79,35500.0
2012-08-21 09:50:00,34.8,34.83,34.69,34.77,44600.0,34.8,34.83,34.69,34.77,44600.0
2012-08-21 09:55:00,34.79,34.82,34.67,34.77,26800.0,34.79,34.82,34.67,34.77,26800.0
2012-08-21 10:00:00,34.77,34.8,34.75,34.77,58000.0,34.77,34.8,34.75,34.77,58000.0
2012-08-21 10:05:00,34.76,34.93,34.76,34.93,44200.0,34.76,34.93,34.76,34.93,44200.0
2012-08-21 10:10:00,34.92,34.93,34.81,34.87,49100.0,34.92,34.93,34.81,34.87,49100.0
2012-08-21 10:15:00,34.87,35.0,34.87,34.88,60000.0,34.87,35.0,34.87,34.88,60000.0
2012-08-21 10:20:00,34.87,34.94,34.81,34.84,41300.0,34.87,34.94,34.81,34.84,41300.0
2012-08-21 10:25:00,34.84,34.9,34.84,34.88,31800.0,34.84,34.9,34.84,34.88,31800.0
2012-08-21 10:30:00,34.88,34.96,34.88,34.95,92900.0,34.88,34.96,34.88,34.95,92900.0
2012-08-21 10:35:00,34.94,35.01,34.94,35.01,105300.0,34.94,35.01,34.94,35.01,105300.0
2012-08-21 10:40:00,35.03,35.07,35.0,35.02,35200.0,35.03,35.07,35.0,35.02,35200.0
2012-08-21 10:45:00,35.0,35.02,34.89,34.91,25000.0,35.0,35.02,34.89,34.91,25000.0
2012-08-21 10:50:00,34.92,35.01,34.9,34.96,25200.0,34.92,35.01,34.9,34.96,25200.0
2012-08-21 10:55:00,34.96,35.02,34.94,34.95,28700.0,34.96,35.02,34.94,34.95,28700.0
2012-08-21 11:00:00,34.96,34.97,34.93,34.94,17800.0,34.96,34.97,34.93,34.94,17800.0
2012-08-21 11:05:00,34.93,34.94,34.77,34.78,33100.0,34.93,34.94,34.77,34.78,33100.0
2012-08-21 11:10:00,34.78,34.78,34.68,34.68,30200.0,34.78,34.78,34.68,34.68,30200.0
2012-08-21 11:15:00,34.69,34.77,34.65,34.77,57500.0,34.69,34.77,34.65,34.77,57500.0
2012-08-21 11:20:00,34.77,34.77,34.6,34.61,17300.0,34.77,34.77,34.6,34.61,17300.0
2012-08-21 11:25:00,34.61,34.64,34.57,34.63,13400.0,34.61,34.64,34.57,34.63,13400.0
2012-08-21 11:30:00,34.64,34.7,34.63,34.68,10100.0,34.64,34.7,34.63,34.68,10100.0
2012-08-21 11:35:00,34.66,34.69,34.61,34.67,13600.0,34.66,34.69,34.61,34.67,13600.0
2012-08-21 11:40:00,34.66,34.66,34.54,34.56,9700.0,34.66,34.66,34.54,34.56,9700.0
2012-08-21 11:45:00,34.56,34.65,34.55,34.65,22000.0,34.56,34.65,34.55,34.65,22000.0
2012-08-21 11:50:00,34.65,34.77,34.63,34.77,36100.0,34.65,34.77,34.63,34.77,36100.0
2012-08-21 11:55:00,34.75,34.77,34.71,34.72,23000.0,34.75,34.77,34.71,34.72,23000.0
2012-08-21 12:00:00,34.7,34.74,34.61,34.62,22700.0,34.7,34.74,34.61,34.62,22700.0
2012-08-21 12:05:00,34.61,34.66,34.58,34.65,14300.0,34.61,34.66,34.58,34.65,14300.0
2012-08-21 12:10:00,34.66,34.74,34.66,34.74,14500.0,34.66,34.74,34.66,34.74,14500.0
2012-08-21 12:15:00,34.74,34.74,34.67,34.7,15600.0,34.74,34.74,34.67,34.7,15600.0
2012-08-21 12:20:00,34.7,34.73,34.69,34.72,10600.0,34.7,34.73,34.69,34.72,10600.0
2012-08-21 12:25:00,34.72,34.77,34.72,34.75,37000.0,34.72,34.77,34.72,34.75,37000.0
2012-08-21 12:30:00,34.75,34.78,34.74,34.77,26900.0,34.75,34.78,34.74,34.77,26900.0
2012-08-21 12:35:00,34.78,34.85,34.78,34.85,15800.0,34.78,34.85,34.78,34.85,15800.0
2012-08-21 12:40:00,34.86,34.86,34.77,34.77,20200.0,34.86,34.86,34.77,34.77,20200.0
2012-08-21 12:45:00,34.75,34.75,34.66,34.69,18900.0,34.75,34.75,34.66,34.69,18900.0
2012-08-21 12:50:00,34.7,34.74,34.69,34.74,6400.0,34.7,34.74,34.69,34.74,6400.0
2012-08-21 12:55:00,34.74,34.77,34.7,34.75,12000.0,34.74,34.77,34.7,34.75,12000.0
2012-08-21 13:00:00,34.75,34.77,34.66,34.69,37500.0,34.75,34.77,34.66,34.69,37500.0
2012-08-21 13:05:00,34.7,34.73,34.7,34.73,6100.0,34.7,34.73,34.7,34.73,6100.0
2012-08-21 13:10:00,34.73,34.73,34.65,34.67,11700.0,34.73,34.73,34.65,34.67,11700.0
2012-08-21 13:15:00,34.67,34.72,34.67,34.72,57200.0,34.67,34.72,34.67,34.72,57200.0
2012-08-21 13:20:00,34.71,34.72,34.68,34.69,34000.0,34.71,34.72,34.68,34.69,34000.0
2012-08-21 13:25:00,34.69,34.69,34.66,34.67,10300.0,34.69,34.69,34.66,34.67,10300.0
2012-08-21 13:30:00,34.67,34.71,34.67,34.71,13600.0,34.67,34.71,34.67,34.71,13600.0
2012-08-21 13:35:00,34.7,34.7,34.69,34.7,3900.0,34.7,34.7,34.69,34.7,3900.0
2012-08-21 13:40:00,34.69,34.7,34.65,34.65,21400.0,34.69,34.7,34.65,34.65,21400.0
2012-08-21 13:45:00,34.63,34.65,34.58,34.58,16300.0,34.63,34.65,34.58,34.58,16300.0
2012-08-21 13:50:00,34.59,34.61,34.55,34.56,22500.0,34.59,34.61,34.55,34.56,22500.0
2012-08-21 13:55:00,34.56,34.6,34.56,34.6,41300.0,34.56,34.6,34.56,34.6,41300.0
2012-08-21 14:00:00,34.6,34.64,34.6,34.63,29000.0,34.6,34.64,34.6,34.63,29000.0
2012-08-21 14:05:00,34.64,34.66,34.61,34.63,22300.0,34.64,34.66,34.61,34.63,22300.0
2012-08-21 14:10:00,34.64,34.65,34.62,34.64,20500.0,34.64,34.65,34.62,34.64,20500.0
2012-08-21 14:15:00,34.64,34.66,34.57,34.57,29500.0,34.64,34.66,34.57,34.57,29500.0
2012-08-21 14:20:00,34.58,34.66,34.58,34.64,45300.0,34.58,34.66,34.58,34.64,45300.0
2012-08-21 14:25:00,34.65,34.66,34.54,34.54,35000.0,34.65,34.66,34.54,34.54,35000.0
2012-08-21 14:30:00,34.55,34.59,34.54,34.57,33600.0,34.55,34.59,34.54,34.57,33600.0
2012-08-21 14:35:00,34.57,34.6,34.47,34.5,46200.0,34.57,34.6,34.47,34.5,46200.0
2012-08-21 14:40:00,34.51,34.58,34.51,34.54,15200.0,34.51,34.58,34.51,34.54,15200.0
2012-08-21 14:45:00,34.54,34.58,34.52,34.58,17800.0,34.54,34.58,34.52,34.58,17800.0
2012-08-21 14:50:00,34.58,34.61,34.55,34.55,12900.0,34.58,34.61,34.55,34.55,12900.0
2012-08-21 14:55:00,34.55,34.57,34.55,34.56,18300.0,34.55,34.57,34.55,34.56,18300.0
2012-08-21 15:00:00,34.55,34.56,34.41,34.44,33200.0,34.55,34.56,34.41,34.44,33200.0
2012-08-21 15:05:00,34.44,34.46,34.43,34.44,34000.0,34.44,34.46,34.43,34.44,34000.0
2012-08-21 15:10:00,34.44,34.44,34.37,34.4,31900.0,34.44,34.44,34.37,34.4,31900.0
2012-08-21 15:15:00,34.4,34.4,34.33,34.34,35100.0,34.4,34.4,34.33,34.34,35100.0
2012-08-21 15:20:00,34.34,34.39,34.33,34.36,19500.0,34.34,34.39,34.33,34.36,19500.0
2012-08-21 15:25:00,34.34,34.34,34.29,34.33,50200.0,34.34,34.34,34.29,34.33,50200.0
2012-08-21 15:30:00,34.33,34.44,34.32,34.36,50100.0,34.33,34.44,34.32,34.36,50100.0
2012-08-21 15:35:00,34.37,34.53,34.37,34.53,52900.0,34.37,34.53,34.37,34.53,52900.0
2012-08-21 15:40:00,34.52,34.58,34.48,34.48,74300.0,34.52,34.58,34.48,34.48,74300.0
2012-08-21 15:45:00,34.48,34.55,34.46,34.53,35900.0,34.48,34.55,34.46,34.53,35900.0
2012-08-21 15:50:00,34.53,34.61,34.53,34.6,77900.0,34.53,34.61,34.53,34.6,77900.0
2012-08-21 15:55:00,34.6,34.6,34.54,34.6,162200.0,34.6,34.6,34.54,34.6,162200.0
2012-08-22 09:30:00,34.68,34.83,34.52,34.76,77600.0,34.68,34.83,34.52,34.76,77600.0
2012-08-22 09:35:00,34.78,34.85,34.71,34.71,26100.0,34.78,34.85,34.71,34.71,26100.0
2012-08-22 09:40:00,34.71,34.73,34.62,34.63,28300.0,34.71,34.73,34.62,34.63,28300.0
2012-08-22 09:45:00,34.63,34.93,34.63,34.91,40900.0,34.63,34.93,34.63,34.91,40900.0
2012-08-22 09:50:00,34.91,35.11,34.91,35.05,42100.0,34.91,35.11,34.91,35.05,42100.0
2012-08-22 09:55:00,35.04,35.19,34.92,35.11,69800.0,35.04,35.19,34.92,35.11,69800.0
2012-08-22 10:00:00,35.08,35.14,34.92,35.05,68500.0,35.08,35.14,34.92,35.05,68500.0
2012-08-22 10:05:00,35.06,35.24,35.02,35.19,32100.0,35.06,35.24,35.02,35.19,32100.0
2012-08-22 10:10:00,35.2,35.29,35.19,35.22,59500.0,35.2,35.29,35.19,35.22,59500.0
2012-08-22 10:15:00,35.22,35.31,35.19,35.3,40200.0,35.22,35.31,35.19,35.3,40200.0
2012-08-22 10:20:00,35.3,35.41,35.3,35.39,19700.0,35.3,35.41,35.3,35.39,19700.0
2012-08-22 10:25:00,35.38,35.42,35.35,35.4,14300.0,35.38,35.42,35.35,35.4,14300.0
2012-08-22 10:30:00,35.41,35.45,35.34,35.35,12300.0,35.41,35.45,35.34,35.35,12300.0
2012-08-22 10:35:00,35.34,35.35,35.2,35.32,121100.0,35.34,35.35,35.2,35.32,121100.0
2012-08-22 10:40:00,35.31,35.36,35.3,35.35,32100.0,35.31,35.36,35.3,35.35,32100.0
2012-08-22 10:45:00,35.35,35.42,35.3,35.32,94100.0,35.35,35.42,35.3,35.32,94100.0
2012-08-22 10:50:00,35.32,35.35,35.3,35.35,68600.0,35.32,35.35,35.3,35.35,68600.0
2012-08-22 10:55:00,35.35,35.39,35.34,35.35,29100.0,35.35,35.39,35.34,35.35,29100.0
2012-08-22 11:00:00,35.35,35.41,35.33,35.4,49200.0,35.35,35.41,35.33,35.4,49200.0
2012-08-22 11:05:00,35.39,35.47,35.39,35.46,41300.0,35.39,35.47,35.39,35.46,41300.0
2012-08-22 11:10:00,35.45,35.45,35.35,35.39,66900.0,35.45,35.45,35.35,35.39,66900.0
2012-08-22 11:15:00,35.38,35.42,35.38,35.38,21900.0,35.38,35.42,35.38,35.38,21900.0
2012-08-22 11:20:00,35.37,35.42,35.33,35.35,31800.0,35.37,35.42,35.33,35.35,31800.0
2012-08-22 11:25:00,35.35,35.35,35.26,35.26,14600.0,35.35,35.35,35.26,35.26,14600.0
2012-08-22 11:30:00,35.27,35.27,35.15,35.17,26800.0,35.27,35.27,35.15,35.17,26800.0
2012-08-22 11:35:00,35.17,35.28,35.17,35.26,16700.0,35.17,35.28,35.17,35.26,16700.0
2012-08-22 11:40:00,35.25,35.28,35.24,35.26,16800.0,35.25,35.28,35.24,35.26,16800.0
2012-08-22 11:45:00,35.27,35.27,35.18,35.2,12800.0,35.27,35.27,35.18,35.2,12800.0
2012-08-22 11:50:00,35.2,35.24,35.2,35.23,13800.0,35.2,35.24,35.2,35.23,13800.0
2012-08-22 11:55:00,35.22,35.28,35.22,35.28,13600.0,35.22,35.28,35.22,35.28,13600.0
2012-08-22 12:00:00,35.27,35.37,35.27,35.32,20800.0,35.27,35.37,35.27,35.32,20800.0
2012-08-22 12:05:00,35.32,35.32,35.22,35.23,16500.0,35.32,35.32,35.22,35.23,16500.0
2012-08-22 12:10:00,35.22,35.25,35.21,35.21,15300.0,35.22,35.25,35.21,35.21,15300.0
2012-08-22 12:15:00,35.21,35.21,35.17,35.18,4800.0,35.21,35.21,35.17,35.18,4800.0
2012-08-22 12:20:00,35.17,35.17,35.1,35.13,13000.0,35.17,35.17,35.1,35.13,13000.0
2012-08-22 12:25:00,35.13,35.24,35.13,35.23,10400.0,35.13,35.24,35.13,35.23,10400.0
2012-08-22 12:30:00,35.22,35.22,35.05,35.06,15000.0,35.22,35.22,35.05,35.06,15000.0
2012-08-22 12:35:00,35.07,35.08,34.98,35.04,11300.0,35.07,35.08,34.98,35.04,11300.0
2012-08-22 12:40:00,35.05,35.15,35.03,35.12,15700.0,35.05,35.15,35.03,35.12,15700.0
2012-08-22 12:45:00,35.12,35.15,35.11,35.15,3900.0,35.12,35.15,35.11,35.15,3900.0
2012-08-22 12:50:00,35.14,35.15,35.04,35.04,11700.0,35.14,35.15,35.04,35.04,11700.0
2012-08-22 12:55:00,35.03,35.04,34.98,34.99,10100.0,35.03,35.04,34.98,34.99,10100.0
2012-08-22 13:00:00,35.0,35.05,35.0,35.04,6800.0,35.0,35.05,35.0,35.04,6800.0
2012-08-22 13:05:00,35.03,35.04,34.98,35.03,20800.0,35.03,35.04,34.98,35.03,20800.0
2012-08-22 13:10:00,35.02,35.05,35.01,35.05,7100.0,35.02,35.05,35.01,35.05,7100.0
2012-08-22 13:15:00,35.05,35.05,35.03,35.04,8200.0,35.05,35.05,35.03,35.04,8200.0
2012-08-22 13:20:00,35.04,35.13,35.04,35.13,7100.0,35.04,35.13,35.04,35.13,7100.0
2012-08-22 13:25:00,35.13,35.19,35.13,35.18,12800.0,35.13,35.19,35.13,35.18,12800.0
2012-08-22 13:30:00,35.19,35.22,35.14,35.21,13100.0,35.19,35.22,35.14,35.21,13100.0
2012-08-22 13:35:00,35.21,35.21,35.13,35.17,17000.0,35.21,35.21,35.13,35.17,17000.0
2012-08-22 13:40:00,35.17,35.23,35.16,35.2,17400.0,35.17,35.23,35.16,35.2,17400.0
2012-08-22 13:45:00,35.2,35.23,35.16,35.16,11200.0,35.2,35.23,35.16,35.16,11200.0
2012-08-22 13:50:00,35.17,35.17,35.1,35.11,13500.0,35.17,35.17,35.1,35.11,13500.0
2012-08-22 13:55:00,35.11,35.15,35.06,35.12,17400.0,35.11,35.15,35.06,35.12,17400.0
2012-08-22 14:00:00,35.14,35.3,35.14,35.28,32300.0,35.14,35.3,35.14,35.28,32300.0
2012-08-22 14:05:00,35.28,35.31,35.13,35.16,16100.0,35.28,35.31,35.13,35.16,16100.0
2012-08-22 14:10:00,35.16,35.26,35.16,35.22,33600.0,35.16,35.26,35.16,35.22,33600.0
2012-08-22 14:15:00,35.18,35.21,35.04,35.09,80900.0,35.18,35.21,35.04,35.09,80900.0
2012-08-22 14:20:00,35.1,35.18,35.09,35.09,43000.0,35.1,35.18,35.09,35.09,43000.0
2012-08-22 14:25:00,35.1,35.2,35.08,35.18,38000.0,35.1,35.2,35.08,35.18,38000.0
2012-08-22 14:30:00,35.19,35.28,35.17,35.22,50000.0,35.19,35.28,35.17,35.22,50000.0
2012-08-22 14:35:00,35.24,35.35,35.2,35.34,35600.0,35.24,35.35,35.2,35.34,35600.0
2012-08-22 14:40:00,35.33,35.36,35.29,35.35,23900.0,35.33,35.36,35.29,35.35,23900.0
2012-08-22 14:45:00,35.36,35.5,35.36,35.47,44900.0,35.36,35.5,35.36,35.47,44900.0
2012-08-22 14:50:00,35.48,35.54,35.48,35.54,62900.0,35.48,35.54,35.48,35.54,62900.0
2012-08-22 14:55:00,35.54,35.64,35.51,35.62,55200.0,35.54,35.64,35.51,35.62,55200.0
2012-08-22 15:00:00,35.62,35.68,35.56,35.65,79500.0,35.62,35.68,35.56,35.65,79500.0
2012-08-22 15:05:00,35.65,35.68,35.62,35.68,70400.0,35.65,35.68,35.62,35.68,70400.0
2012-08-22 15:10:00,35.68,35.71,35.5,35.5,51600.0,35.68,35.71,35.5,35.5,51600.0
2012-08-22 15:15:00,35.5,35.53,35.37,35.39,54200.0,35.5,35.53,35.37,35.39,54200.0
2012-08-22 15:20:00,35.37,35.38,35.33,35.37,53700.0,35.37,35.38,35.33,35.37,53700.0
2012-08-22 15:25:00,35.37,35.45,35.33,35.42,43700.0,35.37,35.45,35.33,35.42,43700.0
2012-08-22 15:30:00,35.42,35.43,35.28,35.28,47000.0,35.42,35.43,35.28,35.28,47000.0
2012-08-22 15:35:00,35.28,35.36,35.27,35.36,71200.0,35.28,35.36,35.27,35.36,71200.0
2012-08-22 15:40:00,35.36,35.48,35.36,35.44,52000.0,35.36,35.48,35.36,35.44,52000.0
2012-08-22 15:45:00,35.44,35.48,35.37,35.48,68800.0,35.44,35.48,35.37,35.48,68800.0
2012-08-22 15:50:00,35.47,35.58,35.44,35.53,122400.0,35.47,35.58,35.44,35.53,122400.0
2012-08-22 15:55:00,35.54,35.54,35.46,35.49,162900.0,35.54,35.54,35.46,35.49,162900.0
2012-08-23 09:30:00,35.37,35.6,35.23,35.56,43300.0,35.37,35.6,35.23,35.56,43300.0
2012-08-23 09:35:00,35.48,35.61,35.29,35.61,33500.0,35.48,35.61,35.29,35.61,33500.0
2012-08-23 09:40:00,35.63,35.81,35.6,35.78,36200.0,35.63,35.81,35.6,35.78,36200.0
2012-08-23 09:45:00,35.78,35.84,35.69,35.73,44300.0,35.78,35.84,35.69,35.73,44300.0
2012-08-23 09:50:00,35.69,35.82,35.68,35.78,92900.0,35.69,35.82,35.68,35.78,92900.0
2012-08-23 09:55:00,35.78,35.82,35.4,35.49,42000.0,35.78,35.82,35.4,35.49,42000.0
2012-08-23 10:00:00,35.49,35.57,35.43,35.55,44100.0,35.49,35.57,35.43,35.55,44100.0
2012-08-23 10:05:00,35.54,35.62,35.47,35.47,32400.0,35.54,35.62,35.47,35.47,32400.0
2012-08-23 10:10:00,35.47,35.49,35.38,35.43,47700.0,35.47,35.49,35.38,35.43,47700.0
2012-08-23 10:15:00,35.44,35.55,35.44,35.53,41200.0,35.44,35.55,35.44,35.53,41200.0
2012-08-23 10:20:00,35.52,35.73,35.52,35.71,14300.0,35.52,35.73,35.52,35.71,14300.0
2012-08-23 10:25:00,35.71,35.93,35.69,35.91,61700.0,35.71,35.93,35.69,35.91,61700.0
2012-08-23 10:30:00,35.92,35.92,35.71,35.78,57600.0,35.92,35.92,35.71,35.78,57600.0
2012-08-23 10:35:00,35.76,35.9,35.75,35.83,71700.0,35.76,35.9,35.75,35.83,71700.0
2012-08-23 10:40:00,35.82,35.83,35.66,35.76,57600.0,35.82,35.83,35.66,35.76,57600.0
2012-08-23 10:45:00,35.75,35.92,35.75,35.91,23300.0,35.75,35.92,35.75,35.91,23300.0
2012-08-23 10:50:00,35.91,35.91,35.8,35.81,21500.0,35.91,35.91,35.8,35.81,21500.0
2012-08-23 10:55:00,35.82,35.82,35.74,35.82,19100.0,35.82,35.82,35.74,35.82,19100.0
2012-08-23 11:00:00,35.82,35.82,35.7,35.71,40400.0,35.82,35.82,35.7,35.71,40400.0
2012-08-23 11:05:00,35.72,36.03,35.72,36.01,60300.0,35.72,36.03,35.72,36.01,60300.0
2012-08-23 11:10:00,36.0,36.11,35.9,36.06,39800.0,36.0,36.11,35.9,36.06,39800.0
2012-08-23 11:15:00,36.06,36.14,35.93,35.94,34400.0,36.06,36.14,35.93,35.94,34400.0
2012-08-23 11:20:00,35.93,36.13,35.91,36.12,35500.0,35.93,36.13,35.91,36.12,35500.0
2012-08-23 11:25:00,36.12,36.21,36.05,36.17,49100.0,36.12,36.21,36.05,36.17,49100.0
2012-08-23 11:30:00,36.16,36.17,36.01,36.04,43400.0,36.16,36.17,36.01,36.04,43400.0
2012-08-23 11:35:00,36.03,36.03,35.82,35.82,28300.0,36.03,36.03,35.82,35.82,28300.0
2012-08-23 11:40:00,35.82,35.86,35.81,35.84,18100.0,35.82,35.86,35.81,35.84,18100.0
2012-08-23 11:45:00,35.84,35.87,35.72,35.75,25500.0,35.84,35.87,35.72,35.75,25500.0
2012-08-23 11:50:00,35.75,35.75,35.68,35.72,14300.0,35.75,35.75,35.68,35.72,14300.0
2012-08-23 11:55:00,35.72,35.91,35.72,35.91,28700.0,35.72,35.91,35.72,35.91,28700.0
2012-08-23 12:00:00,35.93,35.95,35.62,35.62,43600.0,35.93,35.95,35.62,35.62,43600.0
2012-08-23 12:05:00,35.61,35.68,35.57,35.63,21600.0,35.61,35.68,35.57,35.63,21600.0
2012-08-23 12:10:00,35.63,35.65,35.52,35.55,41700.0,35.63,35.65,35.52,35.55,41700.0
2012-08-23 12:15:00,35.56,35.57,35.45,35.49,77500.0,35.56,35.57,35.45,35.49,77500.0
2012-08-23 12:20:00,35.5,35.52,35.43,35.5,62600.0,35.5,35.52,35.43,35.5,62600.0
2012-08-23 12:25:00,35.5,35.5,35.43,35.5,9200.0,35.5,35.5,35.43,35.5,9200.0
2012-08-23 12:30:00,35.5,35.51,35.45,35.46,34400.0,35.5,35.51,35.45,35.46,34400.0
2012-08-23 12:35:00,35.46,35.46,35.31,35.34,41700.0,35.46,35.46,35.31,35.34,41700.0
2012-08-23 12:40:00,35.36,35.47,35.34,35.45,46800.0,35.36,35.47,35.34,35.45,46800.0
2012-08-23 12:45:00,35.44,35.5,35.42,35.5,22200.0,35.44,35.5,35.42,35.5,22200.0
2012-08-23 12:50:00,35.5,35.54,35.45,35.48,22700.0,35.5,35.54,35.45,35.48,22700.0
2012-08-23 12:55:00,35.47,35.47,35.3,35.39,132000.0,35.47,35.47,35.3,35.39,132000.0
2012-08-23 13:00:00,35.39,35.39,35.24,35.31,21300.0,35.39,35.39,35.24,35.31,21300.0
2012-08-23 13:05:00,35.32,35.33,35.22,35.25,16900.0,35.32,35.33,35.22,35.25,16900.0
2012-08-23 13:10:00,35.26,35.3,35.08,35.1,35100.0,35.26,35.3,35.08,35.1,35100.0
2012-08-23 13:15:00,35.08,35.15,35.04,35.06,38100.0,35.08,35.15,35.04,35.06,38100.0
2012-08-23 13:20:00,35.06,35.12,34.96,35.0,36300.0,35.06,35.12,34.96,35.0,36300.0
2012-08-23 13:25:00,34.99,35.14,34.97,35.04,49400.0,34.99,35.14,34.97,35.04,49400.0
2012-08-23 13:30:00,35.05,35.13,35.01,35.1,41000.0,35.05,35.13,35.01,35.1,41000.0
2012-08-23 13:35:00,35.09,35.14,35.04,35.04,26100.0,35.09,35.14,35.04,35.04,26100.0
2012-08-23 13:40:00,35.04,35.27,35.03,35.24,39900.0,35.04,35.27,35.03,35.24,39900.0
2012-08-23 13:45:00,35.24,35.3,35.24,35.3,27500.0,35.24,35.3,35.24,35.3,27500.0
2012-08-23 13:50:00,35.28,35.3,35.22,35.3,50200.0,35.28,35.3,35.22,35.3,50200.0
2012-08-23 13:55:00,35.29,35.3,35.18,35.19,37800.0,35.29,35.3,35.18,35.19,37800.0
2012-08-23 14:00:00,35.19,35.22,35.07,35.07,19500.0,35.19,35.22,35.07,35.07,19500.0
2012-08-23 14:05:00,35.07,35.14,35.05,35.12,33900.0,35.07,35.14,35.05,35.12,33900.0
2012-08-23 14:10:00,35.13,35.14,35.09,35.1,22600.0,35.13,35.14,35.09,35.1,22600.0
2012-08-23 14:15:00,35.11,35.12,35.04,35.05,13300.0,35.11,35.12,35.04,35.05,13300.0
2012-08-23 14:20:00,35.06,35.08,35.01,35.06,33600.0,35.06,35.08,35.01,35.06,33600.0
2012-08-23 14:25:00,35.06,35.09,35.01,35.05,26800.0,35.06,35.09,35.01,35.05,26800.0
2012-08-23 14:30:00,35.05,35.1,34.99,35.09,29100.0,35.05,35.1,34.99,35.09,29100.0
2012-08-23 14:35:00,35.09,35.22,35.06,35.21,33300.0,35.09,35.22,35.06,35.21,33300.0
2012-08-23 14:40:00,35.22,35.37,35.21,35.37,61400.0,35.22,35.37,35.21,35.37,61400.0
2012-08-23 14:45:00,35.37,35.57,35.36,35.56,58900.0,35.37,35.57,35.36,35.56,58900.0
2012-08-23 14:50:00,35.58,35.59,35.52,35.52,33800.0,35.58,35.59,35.52,35.52,33800.0
2012-08-23 14:55:00,35.54,35.55,35.48,35.52,45400.0,35.54,35.55,35.48,35.52,45400.0
2012-08-23 15:00:00,35.5,35.52,35.47,35.52,47400.0,35.5,35.52,35.47,35.52,47400.0
2012-08-23 15:05:00,35.52,35.78,35.52,35.78,60200.0,35.52,35.78,35.52,35.78,60200.0
2012-08-23 15:10:00,35.79,35.8,35.65,35.72,66200.0,35.79,35.8,35.65,35.72,66200.0
2012-08-23 15:15:00,35.72,35.72,35.62,35.62,38200.0,35.72,35.72,35.62,35.62,38200.0
2012-08-23 15:20:00,35.63,35.64,35.48,35.49,55500.0,35.63,35.64,35.48,35.49,55500.0
2012-08-23 15:25:00,35.51,35.69,35.48,35.66,38500.0,35.51,35.69,35.48,35.66,38500.0
2012-08-23 15:30:00,35.65,35.66,35.5,35.51,48300.0,35.65,35.66,35.5,35.51,48300.0
2012-08-23 15:35:00,35.52,35.71,35.48,35.68,79000.0,35.52,35.71,35.48,35.68,79000.0
2012-08-23 15:40:00,35.69,35.78,35.63,35.65,151900.0,35.69,35.78,35.63,35.65,151900.0
2012-08-23 15:45:00,35.65,35.68,35.51,35.51,75800.0,35.65,35.68,35.51,35.51,75800.0
2012-08-23 15:50:00,35.51,35.75,35.46,35.7,195400.0,35.51,35.75,35.46,35.7,195400.0
2012-08-23 15:55:00,35.71,35.73,35.68,35.71,266300.0,35.71,35.73,35.68,35.71,266300.0
2012-08-24 09:30:00,27.99,29.0,27.7,29.0,1927700.0,27.99,29.0,27.7,29.0,1927700.0
2012-08-24 09:35:00,29.0,29.59,28.87,29.5,1446700.0,29.0,29.59,28.87,29.5,1446700.0
2012-08-24 09:40:00,29.54,29.61,29.25,29.52,1784600.0,29.54,29.61,29.25,29.52,1784600.0
2012-08-24 09:45:00,29.51,31.04,29.5,30.11,1890000.0,29.51,31.04,29.5,30.11,1890000.0
2012-08-24 09:50:00,30.11,30.83,30.1,30.66,1379000.0,30.11,30.83,30.1,30.66,1379000.0
2012-08-24 09:55:00,30.66,31.24,30.66,30.92,1884300.0,30.66,31.24,30.66,30.92,1884300.0
2012-08-24 10:00:00,30.92,31.25,30.73,30.8,1565600.0,30.92,31.25,30.73,30.8,1565600.0
2012-08-24 10:05:00,30.81,30.89,30.3,30.44,770100.0,30.81,30.89,30.3,30.44,770100.0
2012-08-24 10:10:00,30.44,30.47,30.05,30.11,674500.0,30.44,30.47,30.05,30.11,674500.0
2012-08-24 10:15:00,30.11,30.43,30.05,30.1,606400.0,30.11,30.43,30.05,30.1,606400.0
2012-08-24 10:20:00,30.1,30.1,29.86,30.0,660500.0,30.1,30.1,29.86,30.0,660500.0
2012-08-24 10:25:00,29.99,30.25,29.91,30.03,813000.0,29.99,30.25,29.91,30.03,813000.0
2012-08-24 10:30:00,30.05,30.25,30.0,30.1,271900.0,30.05,30.25,30.0,30.1,271900.0
2012-08-24 10:35:00,30.1,30.12,29.92,29.98,359100.0,30.1,30.12,29.92,29.98,359100.0
2012-08-24 10:40:00,29.97,30.06,29.93,30.0,271200.0,29.97,30.06,29.93,30.0,271200.0
2012-08-24 10:45:00,30.0,30.4,29.99,30.29,406400.0,30.0,30.4,29.99,30.29,406400.0
2012-08-24 10:50:00,30.28,30.43,30.21,30.25,260000.0,30.28,30.43,30.21,30.25,260000.0
2012-08-24 10:55:00,30.26,30.48,30.25,30.29,239900.0,30.26,30.48,30.25,30.29,239900.0
2012-08-24 11:00:00,30.28,30.28,30.04,30.08,387300.0,30.28,30.28,30.04,30.08,387300.0
2012-08-24 11:05:00,30.08,30.08,29.99,30.0,323700.0,30.08,30.08,29.99,30.0,323700.0
2012-08-24 11:10:00,30.0,30.08,29.99,30.0,229700.0,30.0,30.08,29.99,30.0,229700.0
2012-08-24 11:15:00,30.0,30.18,29.99,30.05,206000.0,30.0,30.18,29.99,30.05,206000.0
2012-08-24 11:20:00,30.05,30.3,30.04,30.15,244800.0,30.05,30.3,30.04,30.15,244800.0
2012-08-24 11:25:00,30.16,30.24,30.15,30.23,126900.0,30.16,30.24,30.15,30.23,126900.0
2012-08-24 11:30:00,30.24,30.27,30.0,30.13,218000.0,30.24,30.27,30.0,30.13,218000.0
2012-08-24 11:35:00,30.12,30.2,30.0,30.15,168400.0,30.12,30.2,30.0,30.15,168400.0
2012-08-24 11:40:00,30.13,30.3,30.09,30.24,226500.0,30.13,30.3,30.09,30.24,226500.0
2012-08-24 11:45:00,30.24,30.25,30.14,30.24,122000.0,30.24,30.25,30.14,30.24,122000.0
2012-08-24 11:50:00,30.22,30.25,30.1,30.13,97400.0,30.22,30.25,30.1,30.13,97400.0
2012-08-24 11:55:00,30.13,30.14,29.99,30.01,187000.0,30.13,30.14,29.99,30.01,187000.0
2012-08-24 12:00:00,30.02,30.08,30.0,30.08,164100.0,30.02,30.08,30.0,30.08,164100.0
2012-08-24 12:05:00,30.07,30.19,30.04,30.15,95500.0,30.07,30.19,30.04,30.15,95500.0
2012-08-24 12:10:00,30.16,30.18,30.07,30.13,133100.0,30.16,30.18,30.07,30.13,133100.0
2012-08-24 12:15:00,30.14,30.14,30.1,30.11,63000.0,30.14,30.14,30.1,30.11,63000.0
2012-08-24 12:20:00,30.13,30.29,30.1,30.2,285100.0,30.13,30.29,30.1,30.2,285100.0
2012-08-24 12:25:00,30.2,30.23,30.16,30.17,173900.0,30.2,30.23,30.16,30.17,173900.0
2012-08-24 12:30:00,30.18,30.18,30.1,30.13,143000.0,30.18,30.18,30.1,30.13,143000.0
2012-08-24 12:35:00,30.14,30.25,30.14,30.15,98400.0,30.14,30.25,30.14,30.15,98400.0
2012-08-24 12:40:00,30.15,30.19,30.13,30.16,91400.0,30.15,30.19,30.13,30.16,91400.0
2012-08-24 12:45:00,30.16,30.2,30.15,30.19,80100.0,30.16,30.2,30.15,30.19,80100.0
2012-08-24 12:50:00,30.18,30.19,30.1,30.15,147000.0,30.18,30.19,30.1,30.15,147000.0
2012-08-24 12:55:00,30.15,30.2,30.13,30.2,104300.0,30.15,30.2,30.13,30.2,104300.0
2012-08-24 13:00:00,30.2,30.3,30.17,30.29,361900.0,30.2,30.3,30.17,30.29,361900.0
2012-08-24 13:05:00,30.29,30.57,30.25,30.46,347700.0,30.29,30.57,30.25,30.46,347700.0
2012-08-24 13:10:00,30.47,30.69,30.36,30.6,353100.0,30.47,30.69,30.36,30.6,353100.0
2012-08-24 13:15:00,30.59,30.75,30.52,30.58,498200.0,30.59,30.75,30.52,30.58,498200.0
2012-08-24 13:20:00,30.56,30.65,30.41,30.48,438300.0,30.56,30.65,30.41,30.48,438300.0
2012-08-24 13:25:00,30.49,30.7,30.44,30.65,365000.0,30.49,30.7,30.44,30.65,365000.0
2012-08-24 13:30:00,30.64,30.65,30.5,30.53,134800.0,30.64,30.65,30.5,30.53,134800.0
2012-08-24 13:35:00,30.53,30.53,30.42,30.51,145200.0,30.53,30.53,30.42,30.51,145200.0
2012-08-24 13:40:00,30.5,30.59,30.45,30.5,123300.0,30.5,30.59,30.45,30.5,123300.0
2012-08-24 13:45:00,30.5,30.5,30.4,30.43,139600.0,30.5,30.5,30.4,30.43,139600.0
2012-08-24 13:50:00,30.43,30.5,30.27,30.29,281800.0,30.43,30.5,30.27,30.29,281800.0
2012-08-24 13:55:00,30.28,30.29,30.11,30.14,323200.0,30.28,30.29,30.11,30.14,323200.0
2012-08-24 14:00:00,30.15,30.27,30.11,30.2,241100.0,30.15,30.27,30.11,30.2,241100.0
2012-08-24 14:05:00,30.19,30.19,30.11,30.13,235600.0,30.19,30.19,30.11,30.13,235600.0
2012-08-24 14:10:00,30.13,30.17,30.02,30.13,263300.0,30.13,30.17,30.02,30.13,263300.0
2012-08-24 14:15:00,30.13,30.15,30.06,30.09,116900.0,30.13,30.15,30.06,30.09,116900.0
2012-08-24 14:20:00,30.09,30.16,30.08,30.15,153300.0,30.09,30.16,30.08,30.15,153300.0
2012-08-24 14:25:00,30.15,30.15,30.07,30.08,236300.0,30.15,30.15,30.07,30.08,236300.0
2012-08-24 14:30:00,30.08,30.1,30.02,30.05,196600.0,30.08,30.1,30.02,30.05,196600.0
2012-08-24 14:35:00,30.05,30.05,29.85,29.91,561000.0,30.05,30.05,29.85,29.91,561000.0
2012-08-24 14:40:00,29.91,29.94,29.88,29.91,205900.0,29.91,29.94,29.88,29.91,205900.0
2012-08-24 14:45:00,29.91,29.92,29.78,29.85,382300.0,29.91,29.92,29.78,29.85,382300.0
2012-08-24 14:50:00,29.86,29.87,29.79,29.8,264900.0,29.86,29.87,29.79,29.8,264900.0
2012-08-24 14:55:00,29.8,30.08,29.79,30.08,437400.0,29.8,30.08,29.79,30.08,437400.0
2012-08-24 15:00:00,30.05,30.07,29.95,29.99,314400.0,30.05,30.07,29.95,29.99,314400.0
2012-08-24 15:05:00,30.0,30.04,29.97,30.02,223600.0,30.0,30.04,29.97,30.02,223600.0
2012-08-24 15:10:00,30.01,30.15,30.0,30.14,247600.0,30.01,30.15,30.0,30.14,247600.0
2012-08-24 15:15:00,30.12,30.16,30.05,30.08,190300.0,30.12,30.16,30.05,30.08,190300.0
2012-08-24 15:20:00,30.08,30.08,30.01,30.03,175800.0,30.08,30.08,30.01,30.03,175800.0
2012-08-24 15:25:00,30.03,30.08,30.03,30.05,188100.0,30.03,30.08,30.03,30.05,188100.0
2012-08-24 15:30:00,30.05,30.07,30.03,30.04,192100.0,30.05,30.07,30.03,30.04,192100.0
2012-08-24 15:35:00,30.04,30.1,30.04,30.05,213700.0,30.04,30.1,30.04,30.05,213700.0
2012-08-24 15:40:00,30.05,30.09,30.02,30.06,264800.0,30.05,30.09,30.02,30.06,264800.0
2012-08-24 15:45:00,30.05,30.36,30.05,30.18,545400.0,30.05,30.36,30.05,30.18,545400.0
2012-08-24 15:50:00,30.18,30.21,30.08,30.1,464400.0,30.18,30.21,30.08,30.1,464400.0
2012-08-24 15:55:00,30.09,30.18,30.06,30.12,762800.0,30.09,30.18,30.06,30.12,762800.0
2012-08-27 09:30:00,30.43,30.63,30.13,30.43,175900.0,30.43,30.63,30.13,30.43,175900.0
2012-08-27 09:35:00,30.42,30.48,29.82,29.82,176000.0,30.42,30.48,29.82,29.82,176000.0
2012-08-27 09:40:00,29.83,29.98,29.62,29.8,257300.0,29.83,29.98,29.62,29.8,257300.0
2012-08-27 09:45:00,29.8,29.86,29.57,29.75,139900.0,29.8,29.86,29.57,29.75,139900.0
2012-08-27 09:50:00,29.75,29.83,29.71,29.82,136400.0,29.75,29.83,29.71,29.82,136400.0
2012-08-27 09:55:00,29.81,29.81,29.76,29.81,91600.0,29.81,29.81,29.76,29.81,91600.0
2012-08-27 10:00:00,29.81,29.93,29.8,29.92,145600.0,29.81,29.93,29.8,29.92,145600.0
2012-08-27 10:05:00,29.91,29.94,29.82,29.92,78500.0,29.91,29.94,29.82,29.92,78500.0
2012-08-27 10:10:00,29.92,30.09,29.92,30.02,112000.0,29.92,30.09,29.92,30.02,112000.0
2012-08-27 10:15:00,30.01,30.12,30.0,30.04,40100.0,30.01,30.12,30.0,30.04,40100.0
2012-08-27 10:20:00,30.05,30.05,29.99,30.02,140100.0,30.05,30.05,29.99,30.02,140100.0
2012-08-27 10:25:00,30.02,30.07,29.99,30.07,67200.0,30.02,30.07,29.99,30.07,67200.0
2012-08-27 10:30:00,30.06,30.07,30.01,30.03,39200.0,30.06,30.07,30.01,30.03,39200.0
2012-08-27 10:35:00,30.01,30.11,30.01,30.08,30500.0,30.01,30.11,30.01,30.08,30500.0
2012-08-27 10:40:00,30.09,30.12,30.08,30.11,48600.0,30.09,30.12,30.08,30.11,48600.0
2012-08-27 10:45:00,30.11,30.27,30.11,30.25,118300.0,30.11,30.27,30.11,30.25,118300.0
2012-08-27 10:50:00,30.25,30.27,30.16,30.17,89400.0,30.25,30.27,30.16,30.17,89400.0
2012-08-27 10:55:00,30.17,30.23,30.14,30.23,44900.0,30.17,30.23,30.14,30.23,44900.0
2012-08-27 11:00:00,30.22,30.23,30.2,30.21,18500.0,30.22,30.23,30.2,30.21,18500.0
2012-08-27 11:05:00,30.21,30.26,30.2,30.22,46500.0,30.21,30.26,30.2,30.22,46500.0
2012-08-27 11:10:00,30.22,30.22,30.12,30.12,38900.0,30.22,30.22,30.12,30.12,38900.0
2012-08-27 11:15:00,30.12,30.16,30.12,30.13,36900.0,30.12,30.16,30.12,30.13,36900.0
2012-08-27 11:20:00,30.13,30.13,30.07,30.07,28400.0,30.13,30.13,30.07,30.07,28400.0
2012-08-27 11:25:00,30.06,30.08,30.05,30.06,21300.0,30.06,30.08,30.05,30.06,21300.0
2012-08-27 11:30:00,30.07,30.08,30.05,30.05,59900.0,30.07,30.08,30.05,30.05,59900.0
2012-08-27 11:35:00,30.05,30.08,30.05,30.08,26000.0,30.05,30.08,30.05,30.08,26000.0
2012-08-27 11:40:00,30.08,30.08,30.02,30.02,49700.0,30.08,30.08,30.02,30.02,49700.0
2012-08-27 11:45:00,30.03,30.04,30.02,30.03,29600.0,30.03,30.04,30.02,30.03,29600.0
2012-08-27 11:50:00,30.03,30.03,29.99,30.03,136200.0,30.03,30.03,29.99,30.03,136200.0
2012-08-27 11:55:00,30.03,30.09,30.01,30.01,62900.0,30.03,30.09,30.01,30.01,62900.0
2012-08-27 12:00:00,30.02,30.07,30.01,30.05,28000.0,30.02,30.07,30.01,30.05,28000.0
2012-08-27 12:05:00,30.05,30.05,30.04,30.04,8000.0,30.05,30.05,30.04,30.04,8000.0
2012-08-27 12:10:00,30.04,30.07,30.04,30.06,26200.0,30.04,30.07,30.04,30.06,26200.0
2012-08-27 12:15:00,30.07,30.07,30.05,30.05,16800.0,30.07,30.07,30.05,30.05,16800.0
2012-08-27 12:20:00,30.05,30.06,30.02,30.04,39600.0,30.05,30.06,30.02,30.04,39600.0
2012-08-27 12:25:00,30.04,30.06,30.04,30.05,47600.0,30.04,30.06,30.04,30.05,47600.0
2012-08-27 12:30:00,30.05,30.07,30.05,30.07,25800.0,30.05,30.07,30.05,30.07,25800.0
2012-08-27 12:35:00,30.07,30.1,30.05,30.09,24400.0,30.07,30.1,30.05,30.09,24400.0
2012-08-27 12:40:00,30.1,30.17,30.09,30.17,32400.0,30.1,30.17,30.09,30.17,32400.0
2012-08-27 12:45:00,30.18,30.18,30.12,30.13,24000.0,30.18,30.18,30.12,30.13,24000.0
2012-08-27 12:50:00,30.13,30.13,30.05,30.05,12500.0,30.13,30.13,30.05,30.05,12500.0
2012-08-27 12:55:00,30.05,30.1,30.05,30.07,28700.0,30.05,30.1,30.05,30.07,28700.0
2012-08-27 13:00:00,30.06,30.1,30.05,30.1,36100.0,30.06,30.1,30.05,30.1,36100.0
2012-08-27 13:05:00,30.1,30.11,30.09,30.09,16500.0,30.1,30.11,30.09,30.09,16500.0
2012-08-27 13:10:00,30.1,30.1,30.08,30.09,18800.0,30.1,30.1,30.08,30.09,18800.0
2012-08-27 13:15:00,30.09,30.12,30.07,30.09,44500.0,30.09,30.12,30.07,30.09,44500.0
2012-08-27 13:20:00,30.1,30.14,30.08,30.14,35100.0,30.1,30.14,30.08,30.14,35100.0
2012-08-27 13:25:00,30.14,30.14,30.09,30.11,42100.0,30.14,30.14,30.09,30.11,42100.0
2012-08-27 13:30:00,30.1,30.12,30.08,30.12,45400.0,30.1,30.12,30.08,30.12,45400.0
2012-08-27 13:35:00,30.12,30.16,30.11,30.16,30400.0,30.12,30.16,30.11,30.16,30400.0
2012-08-27 13:40:00,30.16,30.17,30.11,30.14,41700.0,30.16,30.17,30.11,30.14,41700.0
2012-08-27 13:45:00,30.15,30.18,30.15,30.18,65900.0,30.15,30.18,30.15,30.18,65900.0
2012-08-27 13:50:00,30.18,30.21,30.17,30.2,53400.0,30.18,30.21,30.17,30.2,53400.0
2012-08-27 13:55:00,30.2,30.21,30.19,30.2,21900.0,30.2,30.21,30.19,30.2,21900.0
2012-08-27 14:00:00,30.2,30.27,30.18,30.26,128900.0,30.2,30.27,30.18,30.26,128900.0
2012-08-27 14:05:00,30.27,30.33,30.26,30.29,72200.0,30.27,30.33,30.26,30.29,72200.0
2012-08-27 14:10:00,30.3,30.3,30.28,30.28,22200.0,30.3,30.3,30.28,30.28,22200.0
2012-08-27 14:15:00,30.29,30.29,30.21,30.23,59500.0,30.29,30.29,30.21,30.23,59500.0
2012-08-27 14:20:00,30.24,30.27,30.23,30.26,20900.0,30.24,30.27,30.23,30.26,20900.0
2012-08-27 14:25:00,30.27,30.3,30.25,30.25,42200.0,30.27,30.3,30.25,30.25,42200.0
2012-08-27 14:30:00,30.25,30.3,30.25,30.29,48200.0,30.25,30.3,30.25,30.29,48200.0
2012-08-27 14:35:00,30.3,30.38,30.29,30.37,96600.0,30.3,30.38,30.29,30.37,96600.0
2012-08-27 14:40:00,30.37,30.45,30.37,30.39,79400.0,30.37,30.45,30.37,30.39,79400.0
2012-08-27 14:45:00,30.4,30.44,30.37,30.42,62500.0,30.4,30.44,30.37,30.42,62500.0
2012-08-27 14:50:00,30.43,30.45,30.42,30.45,35600.0,30.43,30.45,30.42,30.45,35600.0
2012-08-27 14:55:00,30.44,30.47,30.4,30.41,64300.0,30.44,30.47,30.4,30.41,64300.0
2012-08-27 15:00:00,30.41,30.44,30.4,30.43,43800.0,30.41,30.44,30.4,30.43,43800.0
2012-08-27 15:05:00,30.43,30.43,30.38,30.4,75500.0,30.43,30.43,30.38,30.4,75500.0
2012-08-27 15:10:00,30.41,30.43,30.37,30.4,95000.0,30.41,30.43,30.37,30.4,95000.0
2012-08-27 15:15:00,30.4,30.43,30.39,30.43,51300.0,30.4,30.43,30.39,30.43,51300.0
2012-08-27 15:20:00,30.43,30.44,30.38,30.4,80900.0,30.43,30.44,30.38,30.4,80900.0
2012-08-27 15:25:00,30.4,30.41,30.38,30.4,90500.0,30.4,30.41,30.38,30.4,90500.0
2012-08-27 15:30:00,30.4,30.43,30.4,30.43,58500.0,30.4,30.43,30.4,30.43,58500.0
2012-08-27 15:35:00,30.43,30.46,30.39,30.4,103500.0,30.43,30.46,30.39,30.4,103500.0
2012-08-27 15:40:00,30.39,30.47,30.39,30.46,102100.0,30.39,30.47,30.39,30.46,102100.0
2012-08-27 15:45:00,30.45,30.46,30.41,30.41,75400.0,30.45,30.46,30.41,30.41,75400.0
2012-08-27 15:50:00,30.42,30.45,30.41,30.42,169300.0,30.42,30.45,30.41,30.42,169300.0
2012-08-27 15:55:00,30.42,30.51,30.4,30.5,357800.0,30.42,30.51,30.4,30.5,357800.0
2012-08-28 09:30:00,30.52,30.54,30.31,30.42,85200.0,30.52,30.54,30.31,30.42,85200.0
2012-08-28 09:35:00,30.39,30.46,30.22,30.42,75600.0,30.39,30.46,30.22,30.42,75600.0
2012-08-28 09:40:00,30.44,30.55,30.41,30.48,64000.0,30.44,30.55,30.41,30.48,64000.0
2012-08-28 09:45:00,30.48,30.55,30.44,30.49,185800.0,30.48,30.55,30.44,30.49,185800.0
2012-08-28 09:50:00,30.53,30.69,30.47,30.67,235200.0,30.53,30.69,30.47,30.67,235200.0
2012-08-28 09:55:00,30.67,30.7,30.59,30.69,166000.0,30.67,30.7,30.59,30.69,166000.0
2012-08-28 10:00:00,30.67,30.68,30.54,30.68,257000.0,30.67,30.68,30.54,30.68,257000.0
2012-08-28 10:05:00,30.68,30.86,30.64,30.82,148000.0,30.68,30.86,30.64,30.82,148000.0
2012-08-28 10:10:00,30.82,31.03,30.82,30.88,147000.0,30.82,31.03,30.82,30.88,147000.0
2012-08-28 10:15:00,30.87,31.2,30.87,31.19,231100.0,30.87,31.2,30.87,31.19,231100.0
2012-08-28 10:20:00,31.19,31.48,31.16,31.48,287400.0,31.19,31.48,31.16,31.48,287400.0
2012-08-28 10:25:00,31.48,31.64,31.41,31.64,291600.0,31.48,31.64,31.41,31.64,291600.0
2012-08-28 10:30:00,31.63,31.7,31.49,31.62,297300.0,31.63,31.7,31.49,31.62,297300.0
2012-08-28 10:35:00,31.62,31.87,31.6,31.71,250800.0,31.62,31.87,31.6,31.71,250800.0
2012-08-28 10:40:00,31.71,31.77,31.5,31.51,267800.0,31.71,31.77,31.5,31.51,267800.0
2012-08-28 10:45:00,31.51,31.57,31.36,31.45,130800.0,31.51,31.57,31.36,31.45,130800.0
2012-08-28 10:50:00,31.44,31.47,31.27,31.27,149200.0,31.44,31.47,31.27,31.27,149200.0
2012-08-28 10:55:00,31.27,31.31,31.22,31.23,131500.0,31.27,31.31,31.22,31.23,131500.0
2012-08-28 11:00:00,31.22,31.43,31.22,31.43,131800.0,31.22,31.43,31.22,31.43,131800.0
2012-08-28 11:05:00,31.41,31.6,31.35,31.59,116300.0,31.41,31.6,31.35,31.59,116300.0
2012-08-28 11:10:00,31.6,31.6,31.43,31.46,157400.0,31.6,31.6,31.43,31.46,157400.0
2012-08-28 11:15:00,31.45,31.58,31.2,31.58,306900.0,31.45,31.58,31.2,31.58,306900.0
2012-08-28 11:20:00,31.58,31.6,31.5,31.54,72500.0,31.58,31.6,31.5,31.54,72500.0
2012-08-28 11:25:00,31.56,31.58,31.32,31.42,110500.0,31.56,31.58,31.32,31.42,110500.0
2012-08-28 11:30:00,31.42,31.42,31.34,31.39,90200.0,31.42,31.42,31.34,31.39,90200.0
2012-08-28 11:35:00,31.38,31.56,31.38,31.48,72600.0,31.38,31.56,31.38,31.48,72600.0
2012-08-28 11:40:00,31.49,31.49,31.4,31.43,107900.0,31.49,31.49,31.4,31.43,107900.0
2012-08-28 11:45:00,31.44,31.5,31.44,31.48,54300.0,31.44,31.5,31.44,31.48,54300.0
2012-08-28 11:50:00,31.47,31.54,31.46,31.5,63100.0,31.47,31.54,31.46,31.5,63100.0
2012-08-28 11:55:00,31.51,31.54,31.49,31.51,55700.0,31.51,31.54,31.49,31.51,55700.0
2012-08-28 12:00:00,31.5,31.55,31.48,31.5,76900.0,31.5,31.55,31.48,31.5,76900.0
2012-08-28 12:05:00,31.5,31.55,31.5,31.5,54000.0,31.5,31.55,31.5,31.5,54000.0
2012-08-28 12:10:00,31.5,31.54,31.5,31.52,24900.0,31.5,31.54,31.5,31.52,24900.0
2012-08-28 12:15:00,31.53,31.67,31.51,31.63,107200.0,31.53,31.67,31.51,31.63,107200.0
2012-08-28 12:20:00,31.64,31.72,31.62,31.65,118700.0,31.64,31.72,31.62,31.65,118700.0
2012-08-28 12:25:00,31.64,31.8,31.63,31.77,129100.0,31.64,31.8,31.63,31.77,129100.0
2012-08-28 12:30:00,31.77,31.77,31.5,31.53,129700.0,31.77,31.77,31.5,31.53,129700.0
2012-08-28 12:35:00,31.53,31.58,31.51,31.54,49300.0,31.53,31.58,31.51,31.54,49300.0
2012-08-28 12:40:00,31.55,31.56,31.5,31.52,50400.0,31.55,31.56,31.5,31.52,50400.0
2012-08-28 12:45:00,31.51,31.63,31.51,31.54,65600.0,31.51,31.63,31.51,31.54,65600.0
2012-08-28 12:50:00,31.54,31.59,31.52,31.52,17700.0,31.54,31.59,31.52,31.52,17700.0
2012-08-28 12:55:00,31.52,31.53,31.5,31.52,28600.0,31.52,31.53,31.5,31.52,28600.0
2012-08-28 13:00:00,31.52,31.54,31.43,31.44,89500.0,31.52,31.54,31.43,31.44,89500.0
2012-08-28 13:05:00,31.44,31.49,31.43,31.49,41800.0,31.44,31.49,31.43,31.49,41800.0
2012-08-28 13:10:00,31.48,31.49,31.45,31.49,22100.0,31.48,31.49,31.45,31.49,22100.0
2012-08-28 13:15:00,31.49,31.52,31.46,31.48,48900.0,31.49,31.52,31.46,31.48,48900.0
2012-08-28 13:20:00,31.48,31.51,31.44,31.49,27700.0,31.48,31.51,31.44,31.49,27700.0
2012-08-28 13:25:00,31.49,31.51,31.48,31.49,37200.0,31.49,31.51,31.48,31.49,37200.0
2012-08-28 13:30:00,31.49,31.54,31.48,31.53,32600.0,31.49,31.54,31.48,31.53,32600.0
2012-08-28 13:35:00,31.53,31.53,31.48,31.51,33500.0,31.53,31.53,31.48,31.51,33500.0
2012-08-28 13:40:00,31.5,31.51,31.48,31.48,34400.0,31.5,31.51,31.48,31.48,34400.0
2012-08-28 13:45:00,31.48,31.5,31.45,31.45,26400.0,31.48,31.5,31.45,31.45,26400.0
2012-08-28 13:50:00,31.46,31.47,31.41,31.47,75000.0,31.46,31.47,31.41,31.47,75000.0
2012-08-28 13:55:00,31.47,31.49,31.45,31.47,33600.0,31.47,31.49,31.45,31.47,33600.0
2012-08-28 14:00:00,31.47,31.49,31.43,31.49,38900.0,31.47,31.49,31.43,31.49,38900.0
2012-08-28 14:05:00,31.48,31.52,31.46,31.5,33100.0,31.48,31.52,31.46,31.5,33100.0
2012-08-28 14:10:00,31.5,31.51,31.45,31.45,43100.0,31.5,31.51,31.45,31.45,43100.0
2012-08-28 14:15:00,31.45,31.46,31.43,31.45,35000.0,31.45,31.46,31.43,31.45,35000.0
2012-08-28 14:20:00,31.45,31.48,31.42,31.46,66900.0,31.45,31.48,31.42,31.46,66900.0
2012-08-28 14:25:00,31.45,31.45,31.42,31.43,29100.0,31.45,31.45,31.42,31.43,29100.0
2012-08-28 14:30:00,31.43,31.45,31.34,31.35,48100.0,31.43,31.45,31.34,31.35,48100.0
2012-08-28 14:35:00,31.34,31.36,31.3,31.33,90100.0,31.34,31.36,31.3,31.33,90100.0
2012-08-28 14:40:00,31.32,31.36,31.32,31.35,62000.0,31.32,31.36,31.32,31.35,62000.0
2012-08-28 14:45:00,31.35,31.35,31.28,31.3,45200.0,31.35,31.35,31.28,31.3,45200.0
2012-08-28 14:50:00,31.31,31.33,31.22,31.23,75600.0,31.31,31.33,31.22,31.23,75600.0
2012-08-28 14:55:00,31.23,31.28,31.2,31.24,221500.0,31.23,31.28,31.2,31.24,221500.0
2012-08-28 15:00:00,31.24,31.32,31.24,31.32,87900.0,31.24,31.32,31.24,31.32,87900.0
2012-08-28 15:05:00,31.32,31.36,31.29,31.32,86000.0,31.32,31.36,31.29,31.32,86000.0
2012-08-28 15:10:00,31.32,31.34,31.27,31.34,75300.0,31.32,31.34,31.27,31.34,75300.0
2012-08-28 15:15:00,31.35,31.42,31.3,31.32,83000.0,31.35,31.42,31.3,31.32,83000.0
2012-08-28 15:20:00,31.32,31.34,31.24,31.24,105800.0,31.32,31.34,31.24,31.24,105800.0
2012-08-28 15:25:00,31.25,31.25,31.15,31.16,134400.0,31.25,31.25,31.15,31.16,134400.0
2012-08-28 15:30:00,31.15,31.25,31.15,31.2,105600.0,31.15,31.25,31.15,31.2,105600.0
2012-08-28 15:35:00,31.2,31.28,31.19,31.27,74700.0,31.2,31.28,31.19,31.27,74700.0
2012-08-28 15:40:00,31.27,31.28,31.21,31.22,48000.0,31.27,31.28,31.21,31.22,48000.0
2012-08-28 15:45:00,31.22,31.27,31.21,31.24,85500.0,31.22,31.27,31.21,31.24,85500.0
2012-08-28 15:50:00,31.24,31.26,31.21,31.23,122200.0,31.24,31.26,31.21,31.23,122200.0
2012-08-28 15:55:00,31.22,31.24,31.17,31.21,179500.0,31.22,31.24,31.17,31.21,179500.0
2012-08-29 09:30:00,31.34,31.4,31.23,31.25,49500.0,31.34,31.4,31.23,31.25,49500.0
2012-08-29 09:35:00,31.27,31.51,31.25,31.49,48700.0,31.27,31.51,31.25,31.49,48700.0
2012-08-29 09:40:00,31.47,31.47,31.27,31.27,87600.0,31.47,31.47,31.27,31.27,87600.0
2012-08-29 09:45:00,31.26,31.3,31.13,31.14,59700.0,31.26,31.3,31.13,31.14,59700.0
2012-08-29 09:50:00,31.18,31.21,31.04,31.11,63200.0,31.18,31.21,31.04,31.11,63200.0
2012-08-29 09:55:00,31.11,31.11,31.0,31.07,40400.0,31.11,31.11,31.0,31.07,40400.0
2012-08-29 10:00:00,31.07,31.27,31.06,31.24,84900.0,31.07,31.27,31.06,31.24,84900.0
2012-08-29 10:05:00,31.24,31.25,31.09,31.09,82700.0,31.24,31.25,31.09,31.09,82700.0
2012-08-29 10:10:00,31.07,31.11,31.0,31.08,86400.0,31.07,31.11,31.0,31.08,86400.0
2012-08-29 10:15:00,31.09,31.12,30.91,30.94,47500.0,31.09,31.12,30.91,30.94,47500.0
2012-08-29 10:20:00,30.92,31.0,30.92,30.94,46200.0,30.92,31.0,30.92,30.94,46200.0
2012-08-29 10:25:00,30.94,30.98,30.92,30.93,33700.0,30.94,30.98,30.92,30.93,33700.0
2012-08-29 10:30:00,30.93,30.94,30.87,30.87,49800.0,30.93,30.94,30.87,30.87,49800.0
2012-08-29 10:35:00,30.87,30.94,30.85,30.85,43000.0,30.87,30.94,30.85,30.85,43000.0
2012-08-29 10:40:00,30.85,30.87,30.79,30.85,38900.0,30.85,30.87,30.79,30.85,38900.0
2012-08-29 10:45:00,30.85,30.86,30.7,30.7,54900.0,30.85,30.86,30.7,30.7,54900.0
2012-08-29 10:50:00,30.71,30.74,30.66,30.7,62600.0,30.71,30.74,30.66,30.7,62600.0
2012-08-29 10:55:00,30.69,30.71,30.68,30.71,57200.0,30.69,30.71,30.68,30.71,57200.0
2012-08-29 11:00:00,30.71,30.75,30.71,30.75,45900.0,30.71,30.75,30.71,30.75,45900.0
2012-08-29 11:05:00,30.76,30.79,30.72,30.78,53400.0,30.76,30.79,30.72,30.78,53400.0
2012-08-29 11:10:00,30.78,30.8,30.73,30.73,83000.0,30.78,30.8,30.73,30.73,83000.0
2012-08-29 11:15:00,30.73,30.8,30.71,30.8,37200.0,30.73,30.8,30.71,30.8,37200.0
2012-08-29 11:20:00,30.8,30.82,30.76,30.79,27800.0,30.8,30.82,30.76,30.79,27800.0
2012-08-29 11:25:00,30.79,30.81,30.7,30.74,48800.0,30.79,30.81,30.7,30.74,48800.0
2012-08-29 11:30:00,30.74,30.79,30.73,30.76,35800.0,30.74,30.79,30.73,30.76,35800.0
2012-08-29 11:35:00,30.76,30.78,30.75,30.76,31900.0,30.76,30.78,30.75,30.76,31900.0
2012-08-29 11:40:00,30.78,30.81,30.76,30.81,28200.0,30.78,30.81,30.76,30.81,28200.0
2012-08-29 11:45:00,30.81,30.87,30.8,30.86,35700.0,30.81,30.87,30.8,30.86,35700.0
2012-08-29 11:50:00,30.86,30.87,30.82,30.82,25300.0,30.86,30.87,30.82,30.82,25300.0
2012-08-29 11:55:00,30.82,30.84,30.78,30.78,20800.0,30.82,30.84,30.78,30.78,20800.0
2012-08-29 12:00:00,30.78,30.78,30.75,30.75,22400.0,30.78,30.78,30.75,30.75,22400.0
2012-08-29 12:05:00,30.75,30.75,30.71,30.74,24200.0,30.75,30.75,30.71,30.74,24200.0
2012-08-29 12:10:00,30.74,30.76,30.74,30.76,15800.0,30.74,30.76,30.74,30.76,15800.0
2012-08-29 12:15:00,30.76,30.78,30.74,30.76,30000.0,30.76,30.78,30.74,30.76,30000.0
2012-08-29 12:20:00,30.76,30.81,30.75,30.8,24700.0,30.76,30.81,30.75,30.8,24700.0
2012-08-29 12:25:00,30.8,30.87,30.79,30.81,59000.0,30.8,30.87,30.79,30.81,59000.0
2012-08-29 12:30:00,30.81,30.84,30.79,30.8,32900.0,30.81,30.84,30.79,30.8,32900.0
2012-08-29 12:35:00,30.8,30.8,30.78,30.8,31400.0,30.8,30.8,30.78,30.8,31400.0
2012-08-29 12:40:00,30.79,30.82,30.79,30.8,76400.0,30.79,30.82,30.79,30.8,76400.0
2012-08-29 12:45:00,30.8,30.89,30.8,30.88,123500.0,30.8,30.89,30.8,30.88,123500.0
2012-08-29 12:50:00,30.88,30.94,30.86,30.92,61500.0,30.88,30.94,30.86,30.92,61500.0
2012-08-29 12:55:00,30.92,30.98,30.89,30.97,100600.0,30.92,30.98,30.89,30.97,100600.0
2012-08-29 13:00:00,30.98,31.02,30.97,30.99,59500.0,30.98,31.02,30.97,30.99,59500.0
2012-08-29 13:05:00,30.99,31.01,30.97,30.97,33200.0,30.99,31.01,30.97,30.97,33200.0
2012-08-29 13:10:00,30.99,31.08,30.97,31.06,51900.0,30.99,31.08,30.97,31.06,51900.0
2012-08-29 13:15:00,31.05,31.05,30.93,30.94,32300.0,31.05,31.05,30.93,30.94,32300.0
2012-08-29 13:20:00,30.94,31.07,30.94,31.04,55700.0,30.94,31.07,30.94,31.04,55700.0
2012-08-29 13:25:00,31.05,31.06,30.97,30.99,69600.0,31.05,31.06,30.97,30.99,69600.0
2012-08-29 13:30:00,31.0,31.01,30.96,30.97,36100.0,31.0,31.01,30.96,30.97,36100.0
2012-08-29 13:35:00,30.97,30.99,30.94,30.95,37300.0,30.97,30.99,30.94,30.95,37300.0
2012-08-29 13:40:00,30.95,31.05,30.95,31.01,39500.0,30.95,31.05,30.95,31.01,39500.0
2012-08-29 13:45:00,31.0,31.08,31.0,31.05,18400.0,31.0,31.08,31.0,31.05,18400.0
2012-08-29 13:50:00,31.04,31.08,31.0,31.0,24100.0,31.04,31.08,31.0,31.0,24100.0
2012-08-29 13:55:00,31.0,31.07,31.0,31.07,38500.0,31.0,31.07,31.0,31.07,38500.0
2012-08-29 14:00:00,31.07,31.08,30.97,30.99,83600.0,31.07,31.08,30.97,30.99,83600.0
2012-08-29 14:05:00,31.0,31.03,30.98,31.03,34000.0,31.0,31.03,30.98,31.03,34000.0
2012-08-29 14:10:00,31.04,31.14,31.04,31.13,31600.0,31.04,31.14,31.04,31.13,31600.0
2012-08-29 14:15:00,31.13,31.15,31.12,31.13,22700.0,31.13,31.15,31.12,31.13,22700.0
2012-08-29 14:20:00,31.14,31.19,31.13,31.16,20700.0,31.14,31.19,31.13,31.16,20700.0
2012-08-29 14:25:00,31.16,31.19,31.15,31.16,68600.0,31.16,31.19,31.15,31.16,68600.0
2012-08-29 14:30:00,31.16,31.19,31.16,31.18,25100.0,31.16,31.19,31.16,31.18,25100.0
2012-08-29 14:35:00,31.17,31.2,31.11,31.11,52100.0,31.17,31.2,31.11,31.11,52100.0
2012-08-29 14:40:00,31.1,31.16,31.1,31.14,26000.0,31.1,31.16,31.1,31.14,26000.0
2012-08-29 14:45:00,31.15,31.16,31.12,31.13,38900.0,31.15,31.16,31.12,31.13,38900.0
2012-08-29 14:50:00,31.13,31.15,31.11,31.12,46700.0,31.13,31.15,31.11,31.12,46700.0
2012-08-29 14:55:00,31.11,31.13,31.07,31.09,31500.0,31.11,31.13,31.07,31.09,31500.0
2012-08-29 15:00:00,31.1,31.11,31.09,31.09,50400.0,31.1,31.11,31.09,31.09,50400.0
2012-08-29 15:05:00,31.09,31.09,31.02,31.02,44400.0,31.09,31.09,31.02,31.02,44400.0
2012-08-29 15:10:00,31.02,31.04,31.0,31.03,53900.0,31.02,31.04,31.0,31.03,53900.0
2012-08-29 15:15:00,31.03,31.04,31.0,31.0,56900.0,31.03,31.04,31.0,31.0,56900.0
2012-08-29 15:20:00,31.0,31.04,31.0,31.0,62800.0,31.0,31.04,31.0,31.0,62800.0
2012-08-29 15:25:00,31.01,31.03,30.98,31.02,100200.0,31.01,31.03,30.98,31.02,100200.0
2012-08-29 15:30:00,31.02,31.06,30.98,30.99,59400.0,31.02,31.06,30.98,30.99,59400.0
2012-08-29 15:35:00,30.99,31.01,30.98,31.0,49700.0,30.99,31.01,30.98,31.0,49700.0
2012-08-29 15:40:00,31.0,31.02,30.99,31.01,66100.0,31.0,31.02,30.99,31.01,66100.0
2012-08-29 15:45:00,31.0,31.01,30.92,30.97,95000.0,31.0,31.01,30.92,30.97,95000.0
2012-08-29 15:50:00,30.97,30.99,30.93,30.94,166800.0,30.97,30.99,30.93,30.94,166800.0
2012-08-29 15:55:00,30.93,30.95,30.9,30.91,137100.0,30.93,30.95,30.9,30.91,137100.0
2012-08-30 09:30:00,30.85,30.87,30.52,30.62,64600.0,30.85,30.87,30.52,30.62,64600.0
2012-08-30 09:35:00,30.57,30.64,30.51,30.56,35500.0,30.57,30.64,30.51,30.56,35500.0
2012-08-30 09:40:00,30.57,30.66,30.55,30.61,28700.0,30.57,30.66,30.55,30.61,28700.0
2012-08-30 09:45:00,30.59,30.66,30.58,30.6,55600.0,30.59,30.66,30.58,30.6,55600.0
2012-08-30 09:50:00,30.59,30.62,30.55,30.57,38300.0,30.59,30.62,30.55,30.57,38300.0
2012-08-30 09:55:00,30.56,30.59,30.46,30.53,60000.0,30.56,30.59,30.46,30.53,60000.0
2012-08-30 10:00:00,30.53,30.53,30.42,30.52,46600.0,30.53,30.53,30.42,30.52,46600.0
2012-08-30 10:05:00,30.52,30.59,30.52,30.58,31600.0,30.52,30.59,30.52,30.58,31600.0
2012-08-30 10:10:00,30.58,30.58,30.5,30.52,56200.0,30.58,30.58,30.5,30.52,56200.0
2012-08-30 10:15:00,30.52,30.52,30.45,30.49,28100.0,30.52,30.52,30.45,30.49,28100.0
2012-08-30 10:20:00,30.5,30.5,30.4,30.44,39100.0,30.5,30.5,30.4,30.44,39100.0
2012-08-30 10:25:00,30.45,30.45,30.35,30.36,19000.0,30.45,30.45,30.35,30.36,19000.0
2012-08-30 10:30:00,30.35,30.35,30.29,30.29,51400.0,30.35,30.35,30.29,30.29,51400.0
2012-08-30 10:35:00,30.29,30.31,30.25,30.29,41000.0,30.29,30.31,30.25,30.29,41000.0
2012-08-30 10:40:00,30.28,30.32,30.25,30.31,30700.0,30.28,30.32,30.25,30.31,30700.0
2012-08-30 10:45:00,30.32,30.37,30.29,30.34,31900.0,30.32,30.37,30.29,30.34,31900.0
2012-08-30 10:50:00,30.33,30.33,30.19,30.25,31600.0,30.33,30.33,30.19,30.25,31600.0
2012-08-30 10:55:00,30.25,30.36,30.25,30.35,29900.0,30.25,30.36,30.25,30.35,29900.0
2012-08-30 11:00:00,30.34,30.48,30.34,30.48,36900.0,30.34,30.48,30.34,30.48,36900.0
2012-08-30 11:05:00,30.48,30.48,30.43,30.45,27300.0,30.48,30.48,30.43,30.45,27300.0
2012-08-30 11:10:00,30.45,30.47,30.39,30.43,18500.0,30.45,30.47,30.39,30.43,18500.0
2012-08-30 11:15:00,30.43,30.5,30.37,30.37,171100.0,30.43,30.5,30.37,30.37,171100.0
2012-08-30 11:20:00,30.36,30.4,30.35,30.37,31700.0,30.36,30.4,30.35,30.37,31700.0
2012-08-30 11:25:00,30.37,30.4,30.34,30.37,18300.0,30.37,30.4,30.34,30.37,18300.0
2012-08-30 11:30:00,30.38,30.4,30.37,30.37,12900.0,30.38,30.4,30.37,30.37,12900.0
2012-08-30 11:35:00,30.37,30.39,30.33,30.38,17500.0,30.37,30.39,30.33,30.38,17500.0
2012-08-30 11:40:00,30.38,30.38,30.28,30.34,79100.0,30.38,30.38,30.28,30.34,79100.0
2012-08-30 11:45:00,30.34,30.41,30.34,30.41,21600.0,30.34,30.41,30.34,30.41,21600.0
2012-08-30 11:50:00,30.41,30.42,30.39,30.4,12200.0,30.41,30.42,30.39,30.4,12200.0
2012-08-30 11:55:00,30.4,30.41,30.36,30.36,14700.0,30.4,30.41,30.36,30.36,14700.0
2012-08-30 12:00:00,30.37,30.37,30.33,30.34,27600.0,30.37,30.37,30.33,30.34,27600.0
2012-08-30 12:05:00,30.35,30.36,30.32,30.32,24000.0,30.35,30.36,30.32,30.32,24000.0
2012-08-30 12:10:00,30.32,30.35,30.32,30.34,13700.0,30.32,30.35,30.32,30.34,13700.0
2012-08-30 12:15:00,30.34,30.34,30.29,30.3,36200.0,30.34,30.34,30.29,30.3,36200.0
2012-08-30 12:20:00,30.3,30.31,30.28,30.28,15200.0,30.3,30.31,30.28,30.28,15200.0
2012-08-30 12:25:00,30.29,30.3,30.22,30.24,65900.0,30.29,30.3,30.22,30.24,65900.0
2012-08-30 12:30:00,30.24,30.36,30.24,30.36,45100.0,30.24,30.36,30.24,30.36,45100.0
2012-08-30 12:35:00,30.36,30.38,30.34,30.37,46100.0,30.36,30.38,30.34,30.37,46100.0
2012-08-30 12:40:00,30.37,30.37,30.35,30.37,32100.0,30.37,30.37,30.35,30.37,32100.0
2012-08-30 12:45:00,30.37,30.37,30.34,30.36,24600.0,30.37,30.37,30.34,30.36,24600.0
2012-08-30 12:50:00,30.36,30.37,30.35,30.36,9700.0,30.36,30.37,30.35,30.36,9700.0
2012-08-30 12:55:00,30.36,30.37,30.35,30.35,8600.0,30.36,30.37,30.35,30.35,8600.0
2012-08-30 13:00:00,30.35,30.35,30.32,30.35,13100.0,30.35,30.35,30.32,30.35,13100.0
2012-08-30 13:05:00,30.36,30.38,30.35,30.36,21200.0,30.36,30.38,30.35,30.36,21200.0
2012-08-30 13:10:00,30.36,30.37,30.33,30.36,11000.0,30.36,30.37,30.33,30.36,11000.0
2012-08-30 13:15:00,30.36,30.38,30.34,30.35,11800.0,30.36,30.38,30.34,30.35,11800.0
2012-08-30 13:20:00,30.35,30.35,30.32,30.32,6900.0,30.35,30.35,30.32,30.32,6900.0
2012-08-30 13:25:00,30.32,30.33,30.26,30.29,23100.0,30.32,30.33,30.26,30.29,23100.0
2012-08-30 13:30:00,30.3,30.35,30.3,30.34,21300.0,30.3,30.35,30.3,30.34,21300.0
2012-08-30 13:35:00,30.34,30.39,30.34,30.37,28300.0,30.34,30.39,30.34,30.37,28300.0
2012-08-30 13:40:00,30.37,30.4,30.37,30.4,18400.0,30.37,30.4,30.37,30.4,18400.0
2012-08-30 13:45:00,30.4,30.42,30.38,30.42,18100.0,30.4,30.42,30.38,30.42,18100.0
2012-08-30 13:50:00,30.42,30.43,30.39,30.43,25300.0,30.42,30.43,30.39,30.43,25300.0
2012-08-30 13:55:00,30.43,30.43,30.39,30.43,15100.0,30.43,30.43,30.39,30.43,15100.0
2012-08-30 14:00:00,30.44,30.44,30.41,30.42,10800.0,30.44,30.44,30.41,30.42,10800.0
2012-08-30 14:05:00,30.42,30.52,30.42,30.49,23000.0,30.42,30.52,30.42,30.49,23000.0
2012-08-30 14:10:00,30.49,30.53,30.48,30.48,34800.0,30.49,30.53,30.48,30.48,34800.0
2012-08-30 14:15:00,30.49,30.49,30.46,30.47,28000.0,30.49,30.49,30.46,30.47,28000.0
2012-08-30 14:20:00,30.47,30.51,30.46,30.51,17300.0,30.47,30.51,30.46,30.51,17300.0
2012-08-30 14:25:00,30.51,30.51,30.44,30.46,28200.0,30.51,30.51,30.44,30.46,28200.0
2012-08-30 14:30:00,30.46,30.49,30.46,30.46,13100.0,30.46,30.49,30.46,30.46,13100.0
2012-08-30 14:35:00,30.46,30.47,30.43,30.43,14900.0,30.46,30.47,30.43,30.43,14900.0
2012-08-30 14:40:00,30.43,30.43,30.39,30.4,24700.0,30.43,30.43,30.39,30.4,24700.0
2012-08-30 14:45:00,30.4,30.43,30.39,30.42,21800.0,30.4,30.43,30.39,30.42,21800.0
2012-08-30 14:50:00,30.42,30.43,30.4,30.42,37800.0,30.42,30.43,30.4,30.42,37800.0
2012-08-30 14:55:00,30.42,30.44,30.41,30.43,18100.0,30.42,30.44,30.41,30.43,18100.0
2012-08-30 15:00:00,30.44,30.46,30.43,30.45,24600.0,30.44,30.46,30.43,30.45,24600.0
2012-08-30 15:05:00,30.46,30.46,30.43,30.43,22200.0,30.46,30.46,30.43,30.43,22200.0
2012-08-30 15:10:00,30.43,30.44,30.42,30.42,25400.0,30.43,30.44,30.42,30.42,25400.0
2012-08-30 15:15:00,30.43,30.43,30.41,30.41,53300.0,30.43,30.43,30.41,30.41,53300.0
2012-08-30 15:20:00,30.42,30.42,30.41,30.42,30800.0,30.42,30.42,30.41,30.42,30800.0
2012-08-30 15:25:00,30.41,30.51,30.41,30.5,50300.0,30.41,30.51,30.41,30.5,50300.0
2012-08-30 15:30:00,30.5,30.59,30.5,30.56,58600.0,30.5,30.59,30.5,30.56,58600.0
2012-08-30 15:35:00,30.57,30.57,30.54,30.56,39900.0,30.57,30.57,30.54,30.56,39900.0
2012-08-30 15:40:00,30.56,30.56,30.51,30.51,44400.0,30.56,30.56,30.51,30.51,44400.0
2012-08-30 15:45:00,30.51,30.51,30.39,30.43,59900.0,30.51,30.51,30.39,30.43,59900.0
2012-08-30 15:50:00,30.43,30.44,30.4,30.44,58100.0,30.43,30.44,30.4,30.44,58100.0
2012-08-30 15:55:00,30.43,30.44,30.38,30.43,119400.0,30.43,30.44,30.38,30.43,119400.0
2012-08-31 09:30:00,30.82,31.15,30.75,31.01,58100.0,30.82,31.15,30.75,31.01,58100.0
2012-08-31 09:35:00,30.98,31.11,30.95,30.98,95300.0,30.98,31.11,30.95,30.98,95300.0
2012-08-31 09:40:00,30.98,31.0,30.75,30.81,35300.0,30.98,31.0,30.75,30.81,35300.0
2012-08-31 09:45:00,30.8,30.83,30.75,30.78,73400.0,30.8,30.83,30.75,30.78,73400.0
2012-08-31 09:50:00,30.78,30.96,30.74,30.94,50700.0,30.78,30.96,30.74,30.94,50700.0
2012-08-31 09:55:00,30.95,30.96,30.86,30.88,29500.0,30.95,30.96,30.86,30.88,29500.0
2012-08-31 10:00:00,30.88,30.94,30.68,30.8,128000.0,30.88,30.94,30.68,30.8,128000.0
2012-08-31 10:05:00,30.79,30.79,30.55,30.61,77900.0,30.79,30.79,30.55,30.61,77900.0
2012-08-31 10:10:00,30.62,30.86,30.58,30.86,59500.0,30.62,30.86,30.58,30.86,59500.0
2012-08-31 10:15:00,30.86,31.07,30.8,31.06,53600.0,30.86,31.07,30.8,31.06,53600.0
2012-08-31 10:20:00,31.06,31.2,31.06,31.15,75000.0,31.06,31.2,31.06,31.15,75000.0
2012-08-31 10:25:00,31.15,31.16,31.08,31.09,33700.0,31.15,31.16,31.08,31.09,33700.0
2012-08-31 10:30:00,31.09,31.19,31.0,31.19,40900.0,31.09,31.19,31.0,31.19,40900.0
2012-08-31 10:35:00,31.19,31.21,31.06,31.09,63300.0,31.19,31.21,31.06,31.09,63300.0
2012-08-31 10:40:00,31.08,31.2,31.06,31.15,40900.0,31.08,31.2,31.06,31.15,40900.0
2012-08-31 10:45:00,31.16,31.25,31.16,31.22,64500.0,31.16,31.25,31.16,31.22,64500.0
2012-08-31 10:50:00,31.24,31.28,31.2,31.28,59900.0,31.24,31.28,31.2,31.28,59900.0
2012-08-31 10:55:00,31.27,31.39,31.26,31.34,46900.0,31.27,31.39,31.26,31.34,46900.0
2012-08-31 11:00:00,31.34,31.48,31.31,31.46,45000.0,31.34,31.48,31.31,31.46,45000.0
2012-08-31 11:05:00,31.46,31.46,31.37,31.42,34400.0,31.46,31.46,31.37,31.42,34400.0
2012-08-31 11:10:00,31.41,31.41,31.3,31.31,23600.0,31.41,31.41,31.3,31.31,23600.0
2012-08-31 11:15:00,31.3,31.33,31.26,31.32,38100.0,31.3,31.33,31.26,31.32,38100.0
2012-08-31 11:20:00,31.32,31.36,31.26,31.29,39600.0,31.32,31.36,31.26,31.29,39600.0
2012-08-31 11:25:00,31.29,31.29,31.15,31.15,29600.0,31.29,31.29,31.15,31.15,29600.0
2012-08-31 11:30:00,31.16,31.23,31.16,31.23,31600.0,31.16,31.23,31.16,31.23,31600.0
2012-08-31 11:35:00,31.22,31.23,31.16,31.19,19900.0,31.22,31.23,31.16,31.19,19900.0
2012-08-31 11:40:00,31.18,31.19,31.14,31.16,16700.0,31.18,31.19,31.14,31.16,16700.0
2012-08-31 11:45:00,31.16,31.18,31.11,31.12,29700.0,31.16,31.18,31.11,31.12,29700.0
2012-08-31 11:50:00,31.11,31.14,31.11,31.13,26800.0,31.11,31.14,31.11,31.13,26800.0
2012-08-31 11:55:00,31.13,31.13,31.06,31.06,30100.0,31.13,31.13,31.06,31.06,30100.0
2012-08-31 12:00:00,31.06,31.1,31.05,31.08,33500.0,31.06,31.1,31.05,31.08,33500.0
2012-08-31 12:05:00,31.08,31.09,30.95,31.0,62800.0,31.08,31.09,30.95,31.0,62800.0
2012-08-31 12:10:00,30.98,30.98,30.89,30.94,36700.0,30.98,30.98,30.89,30.94,36700.0
2012-08-31 12:15:00,30.94,30.99,30.92,30.98,28700.0,30.94,30.99,30.92,30.98,28700.0
2012-08-31 12:20:00,30.99,31.02,30.94,30.97,53700.0,30.99,31.02,30.94,30.97,53700.0
2012-08-31 12:25:00,30.97,30.99,30.93,30.95,22900.0,30.97,30.99,30.93,30.95,22900.0
2012-08-31 12:30:00,30.94,31.0,30.89,30.98,37300.0,30.94,31.0,30.89,30.98,37300.0
2012-08-31 12:35:00,30.97,30.99,30.92,30.92,20300.0,30.97,30.99,30.92,30.92,20300.0
2012-08-31 12:40:00,30.92,30.96,30.89,30.93,28500.0,30.92,30.96,30.89,30.93,28500.0
2012-08-31 12:45:00,30.92,30.93,30.88,30.92,19300.0,30.92,30.93,30.88,30.92,19300.0
2012-08-31 12:50:00,30.92,30.93,30.85,30.93,23400.0,30.92,30.93,30.85,30.93,23400.0
2012-08-31 12:55:00,30.93,30.98,30.93,30.95,24300.0,30.93,30.98,30.93,30.95,24300.0
2012-08-31 13:00:00,30.94,30.95,30.89,30.93,22300.0,30.94,30.95,30.89,30.93,22300.0
2012-08-31 13:05:00,30.93,30.95,30.89,30.89,16500.0,30.93,30.95,30.89,30.89,16500.0
2012-08-31 13:10:00,30.89,30.89,30.79,30.85,41500.0,30.89,30.89,30.79,30.85,41500.0
2012-08-31 13:15:00,30.86,30.87,30.8,30.81,18200.0,30.86,30.87,30.8,30.81,18200.0
2012-08-31 13:20:00,30.81,30.84,30.78,30.81,14800.0,30.81,30.84,30.78,30.81,14800.0
2012-08-31 13:25:00,30.81,30.84,30.78,30.8,18000.0,30.81,30.84,30.78,30.8,18000.0
2012-08-31 13:30:00,30.8,30.83,30.79,30.83,16800.0,30.8,30.83,30.79,30.83,16800.0
2012-08-31 13:35:00,30.82,30.85,30.8,30.82,19900.0,30.82,30.85,30.8,30.82,19900.0
2012-08-31 13:40:00,30.82,30.87,30.81,30.82,23000.0,30.82,30.87,30.81,30.82,23000.0
2012-08-31 13:45:00,30.82,30.86,30.82,30.86,17200.0,30.82,30.86,30.82,30.86,17200.0
2012-08-31 13:50:00,30.86,30.94,30.85,30.91,23100.0,30.86,30.94,30.85,30.91,23100.0
2012-08-31 13:55:00,30.93,30.94,30.89,30.91,27700.0,30.93,30.94,30.89,30.91,27700.0
2012-08-31 14:00:00,30.9,30.95,30.87,30.89,30600.0,30.9,30.95,30.87,30.89,30600.0
2012-08-31 14:05:00,30.89,30.95,30.89,30.95,25000.0,30.89,30.95,30.89,30.95,25000.0
2012-08-31 14:10:00,30.95,30.98,30.94,30.96,32500.0,30.95,30.98,30.94,30.96,32500.0
2012-08-31 14:15:00,30.96,31.09,30.96,31.08,52400.0,30.96,31.09,30.96,31.08,52400.0
2012-08-31 14:20:00,31.09,31.11,31.07,31.1,33000.0,31.09,31.11,31.07,31.1,33000.0
2012-08-31 14:25:00,31.1,31.12,31.09,31.11,28400.0,31.1,31.12,31.09,31.11,28400.0
2012-08-31 14:30:00,31.12,31.15,31.08,31.08,22500.0,31.12,31.15,31.08,31.08,22500.0
2012-08-31 14:35:00,31.08,31.1,31.07,31.09,28900.0,31.08,31.1,31.07,31.09,28900.0
2012-08-31 14:40:00,31.09,31.09,31.05,31.07,23400.0,31.09,31.09,31.05,31.07,23400.0
2012-08-31 14:45:00,31.06,31.1,31.06,31.1,31600.0,31.06,31.1,31.06,31.1,31600.0
2012-08-31 14:50:00,31.1,31.14,31.1,31.12,29400.0,31.1,31.14,31.1,31.12,29400.0
2012-08-31 14:55:00,31.12,31.17,31.11,31.15,51400.0,31.12,31.17,31.11,31.15,51400.0
2012-08-31 15:00:00,31.15,31.15,31.04,31.06,57300.0,31.15,31.15,31.04,31.06,57300.0
2012-08-31 15:05:00,31.06,31.07,31.0,31.01,34000.0,31.06,31.07,31.0,31.01,34000.0
2012-08-31 15:10:00,31.01,31.02,30.96,30.97,34100.0,31.01,31.02,30.96,30.97,34100.0
2012-08-31 15:15:00,30.96,31.04,30.94,31.03,45400.0,30.96,31.04,30.94,31.03,45400.0
2012-08-31 15:20:00,31.02,31.06,31.01,31.03,40000.0,31.02,31.06,31.01,31.03,40000.0
2012-08-31 15:25:00,31.03,31.08,31.01,31.02,49900.0,31.03,31.08,31.01,31.02,49900.0
2012-08-31 15:30:00,31.02,31.08,30.98,31.0,72700.0,31.02,31.08,30.98,31.0,72700.0
2012-08-31 15:35:00,31.01,31.06,31.0,31.0,51500.0,31.01,31.06,31.0,31.0,51500.0
2012-08-31 15:40:00,31.0,31.05,30.97,31.02,59200.0,31.0,31.05,30.97,31.02,59200.0
2012-08-31 15:45:00,31.01,31.08,31.01,31.07,50300.0,31.01,31.08,31.01,31.07,50300.0
2012-08-31 15:50:00,31.07,31.11,31.05,31.09,98700.0,31.07,31.11,31.05,31.09,98700.0
2012-08-31 15:55:00,31.09,31.14,31.05,31.06,222000.0,31.09,31.14,31.05,31.06,222000.0
2012-09-04 09:30:00,30.91,31.04,30.83,31.03,58700.0,30.91,31.04,30.83,31.03,58700.0
2012-09-04 09:35:00,31.02,31.25,30.92,31.16,65700.0,31.02,31.25,30.92,31.16,65700.0
2012-09-04 09:40:00,31.15,31.25,31.12,31.13,79100.0,31.15,31.25,31.12,31.13,79100.0
2012-09-04 09:45:00,31.12,31.42,31.12,31.42,61400.0,31.12,31.42,31.12,31.42,61400.0
2012-09-04 09:50:00,31.42,31.42,31.32,31.38,14600.0,31.42,31.42,31.32,31.38,14600.0
2012-09-04 09:55:00,31.38,31.46,31.37,31.45,33000.0,31.38,31.46,31.37,31.45,33000.0
2012-09-04 10:00:00,31.44,31.47,31.35,31.43,44600.0,31.44,31.47,31.35,31.43,44600.0
2012-09-04 10:05:00,31.43,31.45,31.27,31.27,84300.0,31.43,31.45,31.27,31.27,84300.0
2012-09-04 10:10:00,31.26,31.3,31.22,31.26,62200.0,31.26,31.3,31.22,31.26,62200.0
2012-09-04 10:15:00,31.26,31.33,31.26,31.29,34600.0,31.26,31.33,31.26,31.29,34600.0
2012-09-04 10:20:00,31.28,31.29,31.22,31.26,44000.0,31.28,31.29,31.22,31.26,44000.0
2012-09-04 10:25:00,31.25,31.28,31.22,31.23,27700.0,31.25,31.28,31.22,31.23,27700.0
2012-09-04 10:30:00,31.22,31.24,31.1,31.21,47100.0,31.22,31.24,31.1,31.21,47100.0
2012-09-04 10:35:00,31.22,31.39,31.21,31.3,55500.0,31.22,31.39,31.21,31.3,55500.0
2012-09-04 10:40:00,31.3,31.36,31.27,31.32,50100.0,31.3,31.36,31.27,31.32,50100.0
2012-09-04 10:45:00,31.32,31.34,31.26,31.26,32200.0,31.32,31.34,31.26,31.26,32200.0
2012-09-04 10:50:00,31.26,31.35,31.26,31.31,20300.0,31.26,31.35,31.26,31.31,20300.0
2012-09-04 10:55:00,31.31,31.31,31.18,31.24,72400.0,31.31,31.31,31.18,31.24,72400.0
2012-09-04 11:00:00,31.24,31.26,31.19,31.23,32100.0,31.24,31.26,31.19,31.23,32100.0
2012-09-04 11:05:00,31.22,31.23,31.08,31.09,35400.0,31.22,31.23,31.08,31.09,35400.0
2012-09-04 11:10:00,31.09,31.11,31.02,31.09,34700.0,31.09,31.11,31.02,31.09,34700.0
2012-09-04 11:15:00,31.1,31.21,31.09,31.21,64200.0,31.1,31.21,31.09,31.21,64200.0
2012-09-04 11:20:00,31.21,31.28,31.17,31.24,47600.0,31.21,31.28,31.17,31.24,47600.0
2012-09-04 11:25:00,31.24,31.28,31.24,31.28,35500.0,31.24,31.28,31.24,31.28,35500.0
2012-09-04 11:30:00,31.28,31.34,31.26,31.27,27900.0,31.28,31.34,31.26,31.27,27900.0
2012-09-04 11:35:00,31.26,31.33,31.25,31.33,50300.0,31.26,31.33,31.25,31.33,50300.0
2012-09-04 11:40:00,31.33,31.35,31.29,31.31,51100.0,31.33,31.35,31.29,31.31,51100.0
2012-09-04 11:45:00,31.29,31.3,31.22,31.3,38600.0,31.29,31.3,31.22,31.3,38600.0
2012-09-04 11:50:00,31.3,31.33,31.28,31.33,22900.0,31.3,31.33,31.28,31.33,22900.0
2012-09-04 11:55:00,31.31,31.42,31.31,31.42,63800.0,31.31,31.42,31.31,31.42,63800.0
2012-09-04 12:00:00,31.42,31.42,31.33,31.33,56900.0,31.42,31.42,31.33,31.33,56900.0
2012-09-04 12:05:00,31.32,31.33,31.26,31.27,25900.0,31.32,31.33,31.26,31.27,25900.0
2012-09-04 12:10:00,31.25,31.3,31.25,31.29,21600.0,31.25,31.3,31.25,31.29,21600.0
2012-09-04 12:15:00,31.28,31.29,31.24,31.25,16200.0,31.28,31.29,31.24,31.25,16200.0
2012-09-04 12:20:00,31.25,31.28,31.24,31.26,39400.0,31.25,31.28,31.24,31.26,39400.0
2012-09-04 12:25:00,31.25,31.28,31.24,31.26,24800.0,31.25,31.28,31.24,31.26,24800.0
2012-09-04 12:30:00,31.26,31.27,31.24,31.25,19800.0,31.26,31.27,31.24,31.25,19800.0
2012-09-04 12:35:00,31.25,31.28,31.24,31.27,27000.0,31.25,31.28,31.24,31.27,27000.0
2012-09-04 12:40:00,31.26,31.31,31.26,31.31,16400.0,31.26,31.31,31.26,31.31,16400.0
2012-09-04 12:45:00,31.31,31.32,31.28,31.29,10400.0,31.31,31.32,31.28,31.29,10400.0
2012-09-04 12:50:00,31.29,31.3,31.29,31.3,13700.0,31.29,31.3,31.29,31.3,13700.0
2012-09-04 12:55:00,31.29,31.35,31.28,31.33,25700.0,31.29,31.35,31.28,31.33,25700.0
2012-09-04 13:00:00,31.33,31.35,31.33,31.33,11100.0,31.33,31.35,31.33,31.33,11100.0
2012-09-04 13:05:00,31.33,31.33,31.29,31.31,14100.0,31.33,31.33,31.29,31.31,14100.0
2012-09-04 13:10:00,31.31,31.31,31.27,31.28,16600.0,31.31,31.31,31.27,31.28,16600.0
2012-09-04 13:15:00,31.28,31.29,31.27,31.28,6900.0,31.28,31.29,31.27,31.28,6900.0
2012-09-04 13:20:00,31.28,31.28,31.24,31.26,15700.0,31.28,31.28,31.24,31.26,15700.0
2012-09-04 13:25:00,31.26,31.27,31.24,31.26,47000.0,31.26,31.27,31.24,31.26,47000.0
2012-09-04 13:30:00,31.27,31.29,31.25,31.25,20600.0,31.27,31.29,31.25,31.25,20600.0
2012-09-04 13:35:00,31.25,31.27,31.25,31.25,14300.0,31.25,31.27,31.25,31.25,14300.0
2012-09-04 13:40:00,31.25,31.28,31.25,31.28,32300.0,31.25,31.28,31.25,31.28,32300.0
2012-09-04 13:45:00,31.27,31.27,31.21,31.21,42600.0,31.27,31.27,31.21,31.21,42600.0
2012-09-04 13:50:00,31.2,31.21,31.14,31.19,26100.0,31.2,31.21,31.14,31.19,26100.0
2012-09-04 13:55:00,31.19,31.2,31.17,31.19,19400.0,31.19,31.2,31.17,31.19,19400.0
2012-09-04 14:00:00,31.18,31.22,31.18,31.21,59300.0,31.18,31.22,31.18,31.21,59300.0
2012-09-04 14:05:00,31.21,31.33,31.21,31.33,65300.0,31.21,31.33,31.21,31.33,65300.0
2012-09-04 14:10:00,31.33,31.33,31.31,31.32,17600.0,31.33,31.33,31.31,31.32,17600.0
2012-09-04 14:15:00,31.32,31.39,31.31,31.38,22100.0,31.32,31.39,31.31,31.38,22100.0
2012-09-04 14:20:00,31.39,31.42,31.37,31.39,41000.0,31.39,31.42,31.37,31.39,41000.0
2012-09-04 14:25:00,31.38,31.44,31.36,31.44,28200.0,31.38,31.44,31.36,31.44,28200.0
2012-09-04 14:30:00,31.44,31.57,31.44,31.57,69900.0,31.44,31.57,31.44,31.57,69900.0
2012-09-04 14:35:00,31.57,31.66,31.55,31.57,120700.0,31.57,31.66,31.55,31.57,120700.0
2012-09-04 14:40:00,31.58,31.58,31.51,31.53,25400.0,31.58,31.58,31.51,31.53,25400.0
2012-09-04 14:45:00,31.53,31.53,31.46,31.5,59700.0,31.53,31.53,31.46,31.5,59700.0
2012-09-04 14:50:00,31.5,31.5,31.42,31.42,39400.0,31.5,31.5,31.42,31.42,39400.0
2012-09-04 14:55:00,31.41,31.5,31.4,31.4,31200.0,31.41,31.5,31.4,31.4,31200.0
2012-09-04 15:00:00,31.41,31.46,31.41,31.44,58100.0,31.41,31.46,31.41,31.44,58100.0
2012-09-04 15:05:00,31.45,31.49,31.42,31.49,62700.0,31.45,31.49,31.42,31.49,62700.0
2012-09-04 15:10:00,31.49,31.5,31.41,31.41,41900.0,31.49,31.5,31.41,31.41,41900.0
2012-09-04 15:15:00,31.4,31.49,31.4,31.46,53700.0,31.4,31.49,31.4,31.46,53700.0
2012-09-04 15:20:00,31.47,31.49,31.46,31.48,34000.0,31.47,31.49,31.46,31.48,34000.0
2012-09-04 15:25:00,31.47,31.52,31.45,31.49,71400.0,31.47,31.52,31.45,31.49,71400.0
2012-09-04 15:30:00,31.5,31.5,31.42,31.47,60700.0,31.5,31.5,31.42,31.47,60700.0
2012-09-04 15:35:00,31.47,31.51,31.45,31.48,107900.0,31.47,31.51,31.45,31.48,107900.0
2012-09-04 15:40:00,31.47,31.52,31.46,31.46,76900.0,31.47,31.52,31.46,31.46,76900.0
2012-09-04 15:45:00,31.46,31.51,31.42,31.49,81600.0,31.46,31.51,31.42,31.49,81600.0
2012-09-04 15:50:00,31.48,31.49,31.41,31.42,104900.0,31.48,31.49,31.41,31.42,104900.0
2012-09-04 15:55:00,31.42,31.44,31.4,31.41,113100.0,31.42,31.44,31.4,31.41,113100.0
2012-09-05 09:30:00,31.49,31.49,31.32,31.41,42400.0,31.49,31.49,31.32,31.41,42400.0
2012-09-05 09:35:00,31.4,31.4,31.15,31.21,26600.0,31.4,31.4,31.15,31.21,26600.0
2012-09-05 09:40:00,31.24,31.24,31.01,31.09,26500.0,31.24,31.24,31.01,31.09,26500.0
2012-09-05 09:45:00,31.08,31.2,31.02,31.2,18600.0,31.08,31.2,31.02,31.2,18600.0
2012-09-05 09:50:00,31.19,31.31,31.15,31.31,63100.0,31.19,31.31,31.15,31.31,63100.0
2012-09-05 09:55:00,31.31,31.5,31.31,31.44,23400.0,31.31,31.5,31.31,31.44,23400.0
2012-09-05 10:00:00,31.44,31.5,31.42,31.42,25800.0,31.44,31.5,31.42,31.42,25800.0
2012-09-05 10:05:00,31.41,31.51,31.39,31.43,48100.0,31.41,31.51,31.39,31.43,48100.0
2012-09-05 10:10:00,31.43,31.63,31.41,31.5,78000.0,31.43,31.63,31.41,31.5,78000.0
2012-09-05 10:15:00,31.52,31.55,31.38,31.38,20800.0,31.52,31.55,31.38,31.38,20800.0
2012-09-05 10:20:00,31.38,31.45,31.38,31.42,35000.0,31.38,31.45,31.38,31.42,35000.0
2012-09-05 10:25:00,31.43,31.5,31.38,31.4,20800.0,31.43,31.5,31.38,31.4,20800.0
2012-09-05 10:30:00,31.41,31.51,31.36,31.37,11500.0,31.41,31.51,31.36,31.37,11500.0
2012-09-05 10:35:00,31.39,31.4,31.31,31.37,25800.0,31.39,31.4,31.31,31.37,25800.0
2012-09-05 10:40:00,31.38,31.4,31.35,31.36,30000.0,31.38,31.4,31.35,31.36,30000.0
2012-09-05 10:45:00,31.35,31.35,31.17,31.17,26900.0,31.35,31.35,31.17,31.17,26900.0
2012-09-05 10:50:00,31.17,31.18,31.1,31.12,32800.0,31.17,31.18,31.1,31.12,32800.0
2012-09-05 10:55:00,31.13,31.2,31.11,31.15,42500.0,31.13,31.2,31.11,31.15,42500.0
2012-09-05 11:00:00,31.14,31.14,31.08,31.13,29400.0,31.14,31.14,31.08,31.13,29400.0
2012-09-05 11:05:00,31.13,31.24,31.13,31.22,20600.0,31.13,31.24,31.13,31.22,20600.0
2012-09-05 11:10:00,31.22,31.25,31.2,31.25,14800.0,31.22,31.25,31.2,31.25,14800.0
2012-09-05 11:15:00,31.26,31.26,31.19,31.24,14100.0,31.26,31.26,31.19,31.24,14100.0
2012-09-05 11:20:00,31.26,31.27,31.18,31.18,12600.0,31.26,31.27,31.18,31.18,12600.0
2012-09-05 11:25:00,31.18,31.28,31.15,31.27,25800.0,31.18,31.28,31.15,31.27,25800.0
2012-09-05 11:30:00,31.27,31.33,31.22,31.22,10700.0,31.27,31.33,31.22,31.22,10700.0
2012-09-05 11:35:00,31.22,31.29,31.22,31.25,15800.0,31.22,31.29,31.22,31.25,15800.0
2012-09-05 11:40:00,31.26,31.31,31.26,31.3,8300.0,31.26,31.31,31.26,31.3,8300.0
2012-09-05 11:45:00,31.3,31.3,31.21,31.24,8000.0,31.3,31.3,31.21,31.24,8000.0
2012-09-05 11:50:00,31.24,31.29,31.24,31.28,15400.0,31.24,31.29,31.24,31.28,15400.0
2012-09-05 11:55:00,31.29,31.3,31.23,31.26,9600.0,31.29,31.3,31.23,31.26,9600.0
2012-09-05 12:00:00,31.26,31.28,31.25,31.27,7200.0,31.26,31.28,31.25,31.27,7200.0
2012-09-05 12:05:00,31.27,31.36,31.26,31.36,12200.0,31.27,31.36,31.26,31.36,12200.0
2012-09-05 12:10:00,31.36,31.37,31.32,31.35,13800.0,31.36,31.37,31.32,31.35,13800.0
2012-09-05 12:15:00,31.34,31.34,31.3,31.34,8000.0,31.34,31.34,31.3,31.34,8000.0
2012-09-05 12:20:00,31.33,31.34,31.31,31.32,7300.0,31.33,31.34,31.31,31.32,7300.0
2012-09-05 12:25:00,31.32,31.35,31.32,31.35,6400.0,31.32,31.35,31.32,31.35,6400.0
2012-09-05 12:30:00,31.35,31.37,31.35,31.36,6000.0,31.35,31.37,31.35,31.36,6000.0
2012-09-05 12:35:00,31.36,31.36,31.32,31.35,6200.0,31.36,31.36,31.32,31.35,6200.0
2012-09-05 12:40:00,31.34,31.39,31.34,31.38,6700.0,31.34,31.39,31.34,31.38,6700.0
2012-09-05 12:45:00,31.38,31.4,31.37,31.39,5300.0,31.38,31.4,31.37,31.39,5300.0
2012-09-05 12:50:00,31.39,31.4,31.38,31.4,6700.0,31.39,31.4,31.38,31.4,6700.0
2012-09-05 12:55:00,31.4,31.41,31.38,31.38,17000.0,31.4,31.41,31.38,31.38,17000.0
2012-09-05 13:00:00,31.38,31.39,31.35,31.35,9100.0,31.38,31.39,31.35,31.35,9100.0
2012-09-05 13:05:00,31.36,31.37,31.33,31.33,10400.0,31.36,31.37,31.33,31.33,10400.0
2012-09-05 13:10:00,31.34,31.36,31.33,31.34,9100.0,31.34,31.36,31.33,31.34,9100.0
2012-09-05 13:15:00,31.34,31.37,31.34,31.36,3900.0,31.34,31.37,31.34,31.36,3900.0
2012-09-05 13:20:00,31.36,31.36,31.33,31.33,7800.0,31.36,31.36,31.33,31.33,7800.0
2012-09-05 13:25:00,31.33,31.35,31.3,31.31,11000.0,31.33,31.35,31.3,31.31,11000.0
2012-09-05 13:30:00,31.31,31.32,31.22,31.23,16600.0,31.31,31.32,31.22,31.23,16600.0
2012-09-05 13:35:00,31.23,31.23,31.2,31.21,10000.0,31.23,31.23,31.2,31.21,10000.0
2012-09-05 13:40:00,31.21,31.21,31.16,31.17,20200.0,31.21,31.21,31.16,31.17,20200.0
2012-09-05 13:45:00,31.17,31.19,31.12,31.18,16200.0,31.17,31.19,31.12,31.18,16200.0
2012-09-05 13:50:00,31.18,31.19,31.16,31.18,10800.0,31.18,31.19,31.16,31.18,10800.0
2012-09-05 13:55:00,31.17,31.22,31.15,31.18,17300.0,31.17,31.22,31.15,31.18,17300.0
2012-09-05 14:00:00,31.19,31.2,31.15,31.19,13300.0,31.19,31.2,31.15,31.19,13300.0
2012-09-05 14:05:00,31.18,31.19,31.15,31.19,10300.0,31.18,31.19,31.15,31.19,10300.0
2012-09-05 14:10:00,31.19,31.2,31.15,31.17,9300.0,31.19,31.2,31.15,31.17,9300.0
2012-09-05 14:15:00,31.17,31.21,31.16,31.18,28700.0,31.17,31.21,31.16,31.18,28700.0
2012-09-05 14:20:00,31.18,31.24,31.18,31.21,35300.0,31.18,31.24,31.18,31.21,35300.0
2012-09-05 14:25:00,31.23,31.26,31.22,31.26,24900.0,31.23,31.26,31.22,31.26,24900.0
2012-09-05 14:30:00,31.25,31.32,31.24,31.31,17200.0,31.25,31.32,31.24,31.31,17200.0
2012-09-05 14:35:00,31.32,31.35,31.31,31.33,21300.0,31.32,31.35,31.31,31.33,21300.0
2012-09-05 14:40:00,31.34,31.36,31.3,31.33,14500.0,31.34,31.36,31.3,31.33,14500.0
2012-09-05 14:45:00,31.34,31.35,31.31,31.32,12200.0,31.34,31.35,31.31,31.32,12200.0
2012-09-05 14:50:00,31.31,31.33,31.29,31.3,39000.0,31.31,31.33,31.29,31.3,39000.0
2012-09-05 14:55:00,31.31,31.32,31.28,31.3,14200.0,31.31,31.32,31.28,31.3,14200.0
2012-09-05 15:00:00,31.3,31.31,31.28,31.28,13200.0,31.3,31.31,31.28,31.28,13200.0
2012-09-05 15:05:00,31.27,31.27,31.21,31.27,17100.0,31.27,31.27,31.21,31.27,17100.0
2012-09-05 15:10:00,31.28,31.3,31.2,31.21,31500.0,31.28,31.3,31.2,31.21,31500.0
2012-09-05 15:15:00,31.22,31.26,31.19,31.26,16500.0,31.22,31.26,31.19,31.26,16500.0
2012-09-05 15:20:00,31.26,31.27,31.24,31.26,16700.0,31.26,31.27,31.24,31.26,16700.0
2012-09-05 15:25:00,31.27,31.31,31.27,31.29,20500.0,31.27,31.31,31.27,31.29,20500.0
2012-09-05 15:30:00,31.28,31.34,31.25,31.32,43900.0,31.28,31.34,31.25,31.32,43900.0
2012-09-05 15:35:00,31.31,31.31,31.28,31.3,31600.0,31.31,31.31,31.28,31.3,31600.0
2012-09-05 15:40:00,31.31,31.34,31.29,31.3,35800.0,31.31,31.34,31.29,31.3,35800.0
2012-09-05 15:45:00,31.29,31.29,31.22,31.26,27500.0,31.29,31.29,31.22,31.26,27500.0
2012-09-05 15:50:00,31.26,31.28,31.23,31.25,43400.0,31.26,31.28,31.23,31.25,43400.0
2012-09-05 15:55:00,31.26,31.31,31.25,31.31,98800.0,31.26,31.31,31.25,31.31,98800.0
2012-09-06 09:30:00,31.58,31.77,31.51,31.6,34000.0,31.58,31.77,31.51,31.6,34000.0
2012-09-06 09:35:00,31.62,32.0,31.62,32.0,91600.0,31.62,32.0,31.62,32.0,91600.0
2012-09-06 09:40:00,32.0,32.1,31.87,32.04,37800.0,32.0,32.1,31.87,32.04,37800.0
2012-09-06 09:45:00,32.04,32.2,32.01,32.16,39900.0,32.04,32.2,32.01,32.16,39900.0
2012-09-06 09:50:00,32.16,32.37,32.13,32.32,79100.0,32.16,32.37,32.13,32.32,79100.0
2012-09-06 09:55:00,32.33,32.47,32.32,32.37,68400.0,32.33,32.47,32.32,32.37,68400.0
2012-09-06 10:00:00,32.38,32.5,32.37,32.45,51600.0,32.38,32.5,32.37,32.45,51600.0
2012-09-06 10:05:00,32.45,32.49,32.35,32.37,74200.0,32.45,32.49,32.35,32.37,74200.0
2012-09-06 10:10:00,32.37,32.38,32.28,32.36,45100.0,32.37,32.38,32.28,32.36,45100.0
2012-09-06 10:15:00,32.36,32.42,32.28,32.31,73600.0,32.36,32.42,32.28,32.31,73600.0
2012-09-06 10:20:00,32.3,32.36,32.29,32.33,93600.0,32.3,32.36,32.29,32.33,93600.0
2012-09-06 10:25:00,32.33,32.38,32.29,32.34,44800.0,32.33,32.38,32.29,32.34,44800.0
2012-09-06 10:30:00,32.34,32.4,32.33,32.4,47500.0,32.34,32.4,32.33,32.4,47500.0
2012-09-06 10:35:00,32.4,32.5,32.4,32.48,42700.0,32.4,32.5,32.4,32.48,42700.0
2012-09-06 10:40:00,32.45,32.49,32.43,32.45,55700.0,32.45,32.49,32.43,32.45,55700.0
2012-09-06 10:45:00,32.46,32.54,32.44,32.52,45300.0,32.46,32.54,32.44,32.52,45300.0
2012-09-06 10:50:00,32.53,32.55,32.41,32.51,143000.0,32.53,32.55,32.41,32.51,143000.0
2012-09-06 10:55:00,32.51,32.6,32.51,32.58,52000.0,32.51,32.6,32.51,32.58,52000.0
2012-09-06 11:00:00,32.55,32.64,32.51,32.6,142700.0,32.55,32.64,32.51,32.6,142700.0
2012-09-06 11:05:00,32.59,32.65,32.54,32.65,133600.0,32.59,32.65,32.54,32.65,133600.0
2012-09-06 11:10:00,32.65,32.69,32.62,32.68,78700.0,32.65,32.69,32.62,32.68,78700.0
2012-09-06 11:15:00,32.68,32.73,32.66,32.69,23400.0,32.68,32.73,32.66,32.69,23400.0
2012-09-06 11:20:00,32.69,32.79,32.68,32.75,39200.0,32.69,32.79,32.68,32.75,39200.0
2012-09-06 11:25:00,32.75,32.8,32.74,32.79,44300.0,32.75,32.8,32.74,32.79,44300.0
2012-09-06 11:30:00,32.79,32.89,32.79,32.86,56500.0,32.79,32.89,32.79,32.86,56500.0
2012-09-06 11:35:00,32.86,32.88,32.8,32.84,17300.0,32.86,32.88,32.8,32.84,17300.0
2012-09-06 11:40:00,32.82,32.87,32.81,32.87,19900.0,32.82,32.87,32.81,32.87,19900.0
2012-09-06 11:45:00,32.85,32.91,32.83,32.84,17400.0,32.85,32.91,32.83,32.84,17400.0
2012-09-06 11:50:00,32.83,32.9,32.83,32.9,15100.0,32.83,32.9,32.83,32.9,15100.0
2012-09-06 11:55:00,32.91,32.93,32.78,32.8,31400.0,32.91,32.93,32.78,32.8,31400.0
2012-09-06 12:00:00,32.8,32.95,32.8,32.93,38300.0,32.8,32.95,32.8,32.93,38300.0
2012-09-06 12:05:00,32.92,32.95,32.91,32.92,27400.0,32.92,32.95,32.91,32.92,27400.0
2012-09-06 12:10:00,32.93,32.99,32.92,32.94,74900.0,32.93,32.99,32.92,32.94,74900.0
2012-09-06 12:15:00,32.95,32.97,32.9,32.92,135200.0,32.95,32.97,32.9,32.92,135200.0
2012-09-06 12:20:00,32.92,32.99,32.88,32.96,117400.0,32.92,32.99,32.88,32.96,117400.0
2012-09-06 12:25:00,32.92,33.0,32.92,32.95,59600.0,32.92,33.0,32.92,32.95,59600.0
2012-09-06 12:30:00,32.94,33.0,32.94,32.94,70100.0,32.94,33.0,32.94,32.94,70100.0
2012-09-06 12:35:00,32.94,33.05,32.94,33.02,75900.0,32.94,33.05,32.94,33.02,75900.0
2012-09-06 12:40:00,33.01,33.08,33.0,33.06,79000.0,33.01,33.08,33.0,33.06,79000.0
2012-09-06 12:45:00,33.05,33.07,32.94,32.94,229300.0,33.05,33.07,32.94,32.94,229300.0
2012-09-06 12:50:00,32.94,32.97,32.9,32.9,28700.0,32.94,32.97,32.9,32.9,28700.0
2012-09-06 12:55:00,32.9,32.9,32.81,32.82,25900.0,32.9,32.9,32.81,32.82,25900.0
2012-09-06 13:00:00,32.81,32.83,32.76,32.8,17100.0,32.81,32.83,32.76,32.8,17100.0
2012-09-06 13:05:00,32.81,32.81,32.71,32.72,22900.0,32.81,32.81,32.71,32.72,22900.0
2012-09-06 13:10:00,32.71,32.74,32.68,32.72,33900.0,32.71,32.74,32.68,32.72,33900.0
2012-09-06 13:15:00,32.72,32.74,32.67,32.68,19000.0,32.72,32.74,32.67,32.68,19000.0
2012-09-06 13:20:00,32.69,32.69,32.65,32.65,18300.0,32.69,32.69,32.65,32.65,18300.0
2012-09-06 13:25:00,32.66,32.66,32.61,32.63,23100.0,32.66,32.66,32.61,32.63,23100.0
2012-09-06 13:30:00,32.63,32.64,32.59,32.6,15300.0,32.63,32.64,32.59,32.6,15300.0
2012-09-06 13:35:00,32.59,32.64,32.59,32.62,19000.0,32.59,32.64,32.59,32.62,19000.0
2012-09-06 13:40:00,32.63,32.66,32.62,32.63,18600.0,32.63,32.66,32.62,32.63,18600.0
2012-09-06 13:45:00,32.64,32.78,32.64,32.74,219600.0,32.64,32.78,32.64,32.74,219600.0
2012-09-06 13:50:00,32.75,32.79,32.72,32.74,304700.0,32.75,32.79,32.72,32.74,304700.0
2012-09-06 13:55:00,32.73,32.75,32.72,32.72,25400.0,32.73,32.75,32.72,32.72,25400.0
2012-09-06 14:00:00,32.72,32.79,32.7,32.71,86400.0,32.72,32.79,32.7,32.71,86400.0
2012-09-06 14:05:00,32.72,32.73,32.65,32.66,13900.0,32.72,32.73,32.65,32.66,13900.0
2012-09-06 14:10:00,32.67,32.7,32.62,32.7,13200.0,32.67,32.7,32.62,32.7,13200.0
2012-09-06 14:15:00,32.69,32.75,32.69,32.73,118900.0,32.69,32.75,32.69,32.73,118900.0
2012-09-06 14:20:00,32.73,32.75,32.7,32.74,70200.0,32.73,32.75,32.7,32.74,70200.0
2012-09-06 14:25:00,32.73,32.76,32.71,32.72,27300.0,32.73,32.76,32.71,32.72,27300.0
2012-09-06 14:30:00,32.73,32.74,32.71,32.74,36200.0,32.73,32.74,32.71,32.74,36200.0
2012-09-06 14:35:00,32.75,32.76,32.71,32.73,43900.0,32.75,32.76,32.71,32.73,43900.0
2012-09-06 14:40:00,32.73,32.78,32.72,32.78,42500.0,32.73,32.78,32.72,32.78,42500.0
2012-09-06 14:45:00,32.77,32.89,32.76,32.87,132500.0,32.77,32.89,32.76,32.87,132500.0
2012-09-06 14:50:00,32.86,32.91,32.82,32.87,59000.0,32.86,32.91,32.82,32.87,59000.0
2012-09-06 14:55:00,32.91,32.91,32.78,32.81,43700.0,32.91,32.91,32.78,32.81,43700.0
2012-09-06 15:00:00,32.81,32.89,32.77,32.87,97700.0,32.81,32.89,32.77,32.87,97700.0
2012-09-06 15:05:00,32.87,32.93,32.82,32.83,110200.0,32.87,32.93,32.82,32.83,110200.0
2012-09-06 15:10:00,32.84,32.84,32.76,32.79,86400.0,32.84,32.84,32.76,32.79,86400.0
2012-09-06 15:15:00,32.79,32.88,32.77,32.88,102500.0,32.79,32.88,32.77,32.88,102500.0
2012-09-06 15:20:00,32.88,32.9,32.81,32.81,52600.0,32.88,32.9,32.81,32.81,52600.0
2012-09-06 15:25:00,32.81,32.84,32.78,32.79,41300.0,32.81,32.84,32.78,32.79,41300.0
2012-09-06 15:30:00,32.79,32.88,32.78,32.82,43300.0,32.79,32.88,32.78,32.82,43300.0
2012-09-06 15:35:00,32.82,32.82,32.77,32.78,65100.0,32.82,32.82,32.77,32.78,65100.0
2012-09-06 15:40:00,32.77,32.8,32.72,32.72,57100.0,32.77,32.8,32.72,32.72,57100.0
2012-09-06 15:45:00,32.73,32.77,32.71,32.71,43600.0,32.73,32.77,32.71,32.71,43600.0
2012-09-06 15:50:00,32.72,32.76,32.67,32.71,124600.0,32.72,32.76,32.67,32.71,124600.0
2012-09-06 15:55:00,32.71,32.78,32.69,32.75,188300.0,32.71,32.78,32.69,32.75,188300.0
2012-09-07 09:30:00,32.73,32.74,32.41,32.47,60500.0,32.73,32.74,32.41,32.47,60500.0
2012-09-07 09:35:00,32.43,32.64,32.38,32.48,61300.0,32.43,32.64,32.38,32.48,61300.0
2012-09-07 09:40:00,32.48,32.53,32.39,32.5,26100.0,32.48,32.53,32.39,32.5,26100.0
2012-09-07 09:45:00,32.51,32.59,32.45,32.48,29500.0,32.51,32.59,32.45,32.48,29500.0
2012-09-07 09:50:00,32.48,32.48,32.32,32.35,49400.0,32.48,32.48,32.32,32.35,49400.0
2012-09-07 09:55:00,32.34,32.4,32.29,32.35,31400.0,32.34,32.4,32.29,32.35,31400.0
2012-09-07 10:00:00,32.34,32.36,32.24,32.36,38300.0,32.34,32.36,32.24,32.36,38300.0
2012-09-07 10:05:00,32.36,32.39,32.28,32.34,25000.0,32.36,32.39,32.28,32.34,25000.0
2012-09-07 10:10:00,32.34,32.34,32.19,32.19,37100.0,32.34,32.34,32.19,32.19,37100.0
2012-09-07 10:15:00,32.18,32.26,32.18,32.24,34500.0,32.18,32.26,32.18,32.24,34500.0
2012-09-07 10:20:00,32.25,32.28,32.22,32.25,52900.0,32.25,32.28,32.22,32.25,52900.0
2012-09-07 10:25:00,32.25,32.26,32.19,32.22,48800.0,32.25,32.26,32.19,32.22,48800.0
2012-09-07 10:30:00,32.22,32.3,32.17,32.29,36600.0,32.22,32.3,32.17,32.29,36600.0
2012-09-07 10:35:00,32.29,32.38,32.27,32.3,61400.0,32.29,32.38,32.27,32.3,61400.0
2012-09-07 10:40:00,32.29,32.35,32.29,32.29,37800.0,32.29,32.35,32.29,32.29,37800.0
2012-09-07 10:45:00,32.28,32.34,32.28,32.33,98700.0,32.28,32.34,32.28,32.33,98700.0
2012-09-07 10:50:00,32.33,32.34,32.32,32.34,45700.0,32.33,32.34,32.32,32.34,45700.0
2012-09-07 10:55:00,32.34,32.38,32.32,32.34,23900.0,32.34,32.38,32.32,32.34,23900.0
2012-09-07 11:00:00,32.34,32.42,32.3,32.42,48400.0,32.34,32.42,32.3,32.42,48400.0
2012-09-07 11:05:00,32.41,32.42,32.36,32.38,78300.0,32.41,32.42,32.36,32.38,78300.0
2012-09-07 11:10:00,32.38,32.43,32.37,32.4,64500.0,32.38,32.43,32.37,32.4,64500.0
2012-09-07 11:15:00,32.39,32.41,32.3,32.32,82500.0,32.39,32.41,32.3,32.32,82500.0
2012-09-07 11:20:00,32.33,32.33,32.3,32.33,12800.0,32.33,32.33,32.3,32.33,12800.0
2012-09-07 11:25:00,32.34,32.35,32.32,32.33,20300.0,32.34,32.35,32.32,32.33,20300.0
2012-09-07 11:30:00,32.33,32.36,32.27,32.29,41300.0,32.33,32.36,32.27,32.29,41300.0
2012-09-07 11:35:00,32.3,32.35,32.27,32.32,19300.0,32.3,32.35,32.27,32.32,19300.0
2012-09-07 11:40:00,32.33,32.38,32.32,32.35,30800.0,32.33,32.38,32.32,32.35,30800.0
2012-09-07 11:45:00,32.35,32.4,32.32,32.33,65100.0,32.35,32.4,32.32,32.33,65100.0
2012-09-07 11:50:00,32.32,32.4,32.32,32.38,48000.0,32.32,32.4,32.32,32.38,48000.0
2012-09-07 11:55:00,32.38,32.39,32.35,32.35,26900.0,32.38,32.39,32.35,32.35,26900.0
2012-09-07 12:00:00,32.35,32.36,32.32,32.34,44900.0,32.35,32.36,32.32,32.34,44900.0
2012-09-07 12:05:00,32.34,32.35,32.32,32.34,42300.0,32.34,32.35,32.32,32.34,42300.0
2012-09-07 12:10:00,32.34,32.34,32.32,32.32,22000.0,32.34,32.34,32.32,32.32,22000.0
2012-09-07 12:15:00,32.33,32.33,32.31,32.31,12600.0,32.33,32.33,32.31,32.31,12600.0
2012-09-07 12:20:00,32.32,32.34,32.31,32.34,14100.0,32.32,32.34,32.31,32.34,14100.0
2012-09-07 12:25:00,32.34,32.36,32.31,32.31,57100.0,32.34,32.36,32.31,32.31,57100.0
2012-09-07 12:30:00,32.32,32.36,32.32,32.32,33900.0,32.32,32.36,32.32,32.32,33900.0
2012-09-07 12:35:00,32.32,32.35,32.32,32.34,22800.0,32.32,32.35,32.32,32.34,22800.0
2012-09-07 12:40:00,32.34,32.38,32.34,32.37,11900.0,32.34,32.38,32.34,32.37,11900.0
2012-09-07 12:45:00,32.37,32.44,32.37,32.44,30600.0,32.37,32.44,32.37,32.44,30600.0
2012-09-07 12:50:00,32.44,32.5,32.43,32.44,56700.0,32.44,32.5,32.43,32.44,56700.0
2012-09-07 12:55:00,32.44,32.45,32.31,32.31,66500.0,32.44,32.45,32.31,32.31,66500.0
2012-09-07 13:00:00,32.32,32.33,32.29,32.3,38700.0,32.32,32.33,32.29,32.3,38700.0
2012-09-07 13:05:00,32.3,32.36,32.3,32.35,28700.0,32.3,32.36,32.3,32.35,28700.0
2012-09-07 13:10:00,32.36,32.36,32.28,32.29,19600.0,32.36,32.36,32.28,32.29,19600.0
2012-09-07 13:15:00,32.29,32.32,32.23,32.27,32700.0,32.29,32.32,32.23,32.27,32700.0
2012-09-07 13:20:00,32.26,32.29,32.25,32.29,17900.0,32.26,32.29,32.25,32.29,17900.0
2012-09-07 13:25:00,32.3,32.33,32.28,32.3,18100.0,32.3,32.33,32.28,32.3,18100.0
2012-09-07 13:30:00,32.3,32.3,32.24,32.24,11600.0,32.3,32.3,32.24,32.24,11600.0
2012-09-07 13:35:00,32.25,32.26,32.2,32.2,20300.0,32.25,32.26,32.2,32.2,20300.0
2012-09-07 13:40:00,32.2,32.21,32.17,32.19,24200.0,32.2,32.21,32.17,32.19,24200.0
2012-09-07 13:45:00,32.2,32.21,32.18,32.18,8400.0,32.2,32.21,32.18,32.18,8400.0
2012-09-07 13:50:00,32.18,32.2,32.17,32.18,13800.0,32.18,32.2,32.17,32.18,13800.0
2012-09-07 13:55:00,32.18,32.2,32.17,32.18,12600.0,32.18,32.2,32.17,32.18,12600.0
2012-09-07 14:00:00,32.18,32.24,32.18,32.23,23800.0,32.18,32.24,32.18,32.23,23800.0
2012-09-07 14:05:00,32.22,32.24,32.19,32.22,24000.0,32.22,32.24,32.19,32.22,24000.0
2012-09-07 14:10:00,32.22,32.23,32.18,32.2,70500.0,32.22,32.23,32.18,32.2,70500.0
2012-09-07 14:15:00,32.2,32.21,32.17,32.2,62600.0,32.2,32.21,32.17,32.2,62600.0
2012-09-07 14:20:00,32.2,32.25,32.17,32.23,32900.0,32.2,32.25,32.17,32.23,32900.0
2012-09-07 14:25:00,32.23,32.26,32.23,32.26,24500.0,32.23,32.26,32.23,32.26,24500.0
2012-09-07 14:30:00,32.26,32.29,32.24,32.28,28100.0,32.26,32.29,32.24,32.28,28100.0
2012-09-07 14:35:00,32.28,32.31,32.25,32.3,21300.0,32.28,32.31,32.25,32.3,21300.0
2012-09-07 14:40:00,32.3,32.32,32.27,32.3,49400.0,32.3,32.32,32.27,32.3,49400.0
2012-09-07 14:45:00,32.3,32.32,32.28,32.29,55500.0,32.3,32.32,32.28,32.29,55500.0
2012-09-07 14:50:00,32.29,32.3,32.28,32.29,25600.0,32.29,32.3,32.28,32.29,25600.0
2012-09-07 14:55:00,32.28,32.29,32.24,32.24,58400.0,32.28,32.29,32.24,32.24,58400.0
2012-09-07 15:00:00,32.23,32.27,32.21,32.27,35500.0,32.23,32.27,32.21,32.27,35500.0
2012-09-07 15:05:00,32.27,32.27,32.24,32.24,27900.0,32.27,32.27,32.24,32.24,27900.0
2012-09-07 15:10:00,32.25,32.25,32.2,32.25,26900.0,32.25,32.25,32.2,32.25,26900.0
2012-09-07 15:15:00,32.24,32.25,32.22,32.23,27000.0,32.24,32.25,32.22,32.23,27000.0
2012-09-07 15:20:00,32.24,32.25,32.21,32.25,27700.0,32.24,32.25,32.21,32.25,27700.0
2012-09-07 15:25:00,32.25,32.25,32.22,32.24,24300.0,32.25,32.25,32.22,32.24,24300.0
2012-09-07 15:30:00,32.24,32.25,32.23,32.23,40100.0,32.24,32.25,32.23,32.23,40100.0
2012-09-07 15:35:00,32.24,32.25,32.2,32.22,35300.0,32.24,32.25,32.2,32.22,35300.0
2012-09-07 15:40:00,32.21,32.24,32.21,32.22,43000.0,32.21,32.24,32.21,32.22,43000.0
2012-09-07 15:45:00,32.22,32.26,32.19,32.23,81400.0,32.22,32.26,32.19,32.23,81400.0
2012-09-07 15:50:00,32.22,32.25,32.2,32.21,71000.0,32.22,32.25,32.2,32.21,71000.0
2012-09-07 15:55:00,32.2,32.23,32.19,32.21,148000.0,32.2,32.23,32.19,32.21,148000.0
2012-09-10 09:30:00,32.14,32.22,31.94,32.17,44700.0,32.14,32.22,31.94,32.17,44700.0
2012-09-10 09:35:00,32.18,32.19,31.9,31.97,28600.0,32.18,32.19,31.9,31.97,28600.0
2012-09-10 09:40:00,31.95,32.0,31.81,31.93,41900.0,31.95,32.0,31.81,31.93,41900.0
2012-09-10 09:45:00,31.93,32.02,31.88,31.88,45500.0,31.93,32.02,31.88,31.88,45500.0
2012-09-10 09:50:00,31.88,32.03,31.85,32.01,37500.0,31.88,32.03,31.85,32.01,37500.0
2012-09-10 09:55:00,32.01,32.06,31.96,31.97,32100.0,32.01,32.06,31.96,31.97,32100.0
2012-09-10 10:00:00,31.97,32.09,31.93,31.93,57900.0,31.97,32.09,31.93,31.93,57900.0
2012-09-10 10:05:00,31.94,32.02,31.89,31.9,64200.0,31.94,32.02,31.89,31.9,64200.0
2012-09-10 10:10:00,31.9,31.97,31.87,31.88,56900.0,31.9,31.97,31.87,31.88,56900.0
2012-09-10 10:15:00,31.88,31.94,31.88,31.94,25600.0,31.88,31.94,31.88,31.94,25600.0
2012-09-10 10:20:00,31.94,32.0,31.94,31.95,81100.0,31.94,32.0,31.94,31.95,81100.0
2012-09-10 10:25:00,31.96,31.98,31.92,31.95,21200.0,31.96,31.98,31.92,31.95,21200.0
2012-09-10 10:30:00,31.95,31.96,31.88,31.95,35900.0,31.95,31.96,31.88,31.95,35900.0
2012-09-10 10:35:00,31.94,31.95,31.89,31.94,41100.0,31.94,31.95,31.89,31.94,41100.0
2012-09-10 10:40:00,31.95,31.96,31.89,31.89,38400.0,31.95,31.96,31.89,31.89,38400.0
2012-09-10 10:45:00,31.89,31.91,31.87,31.89,33400.0,31.89,31.91,31.87,31.89,33400.0
2012-09-10 10:50:00,31.88,31.91,31.87,31.89,32600.0,31.88,31.91,31.87,31.89,32600.0
2012-09-10 10:55:00,31.89,31.93,31.82,31.83,38000.0,31.89,31.93,31.82,31.83,38000.0
2012-09-10 11:00:00,31.83,31.92,31.82,31.92,44000.0,31.83,31.92,31.82,31.92,44000.0
2012-09-10 11:05:00,31.93,31.94,31.88,31.93,48700.0,31.93,31.94,31.88,31.93,48700.0
2012-09-10 11:10:00,31.93,31.94,31.89,31.89,50200.0,31.93,31.94,31.89,31.89,50200.0
2012-09-10 11:15:00,31.89,31.89,31.82,31.85,47900.0,31.89,31.89,31.82,31.85,47900.0
2012-09-10 11:20:00,31.86,31.89,31.85,31.87,24200.0,31.86,31.89,31.85,31.87,24200.0
2012-09-10 11:25:00,31.88,31.88,31.77,31.78,50800.0,31.88,31.88,31.77,31.78,50800.0
2012-09-10 11:30:00,31.77,31.82,31.69,31.82,45600.0,31.77,31.82,31.69,31.82,45600.0
2012-09-10 11:35:00,31.83,31.85,31.81,31.84,127000.0,31.83,31.85,31.81,31.84,127000.0
2012-09-10 11:40:00,31.84,31.85,31.81,31.82,40100.0,31.84,31.85,31.81,31.82,40100.0
2012-09-10 11:45:00,31.82,31.83,31.81,31.82,41600.0,31.82,31.83,31.81,31.82,41600.0
2012-09-10 11:50:00,31.82,31.86,31.79,31.86,25000.0,31.82,31.86,31.79,31.86,25000.0
2012-09-10 11:55:00,31.86,31.95,31.86,31.95,19700.0,31.86,31.95,31.86,31.95,19700.0
2012-09-10 12:00:00,31.95,31.96,31.9,31.95,20000.0,31.95,31.96,31.9,31.95,20000.0
2012-09-10 12:05:00,31.95,31.96,31.87,31.88,24000.0,31.95,31.96,31.87,31.88,24000.0
2012-09-10 12:10:00,31.89,31.9,31.88,31.9,136700.0,31.89,31.9,31.88,31.9,136700.0
2012-09-10 12:15:00,31.89,31.9,31.88,31.9,275000.0,31.89,31.9,31.88,31.9,275000.0
2012-09-10 12:20:00,31.9,31.9,31.85,31.86,11700.0,31.9,31.9,31.85,31.86,11700.0
2012-09-10 12:25:00,31.87,31.89,31.83,31.85,22600.0,31.87,31.89,31.83,31.85,22600.0
2012-09-10 12:30:00,31.84,31.88,31.83,31.88,118000.0,31.84,31.88,31.83,31.88,118000.0
2012-09-10 12:35:00,31.88,31.88,31.88,31.88,18300.0,31.88,31.88,31.88,31.88,18300.0
2012-09-10 12:40:00,31.88,31.88,31.84,31.85,134200.0,31.88,31.88,31.84,31.85,134200.0
2012-09-10 12:45:00,31.86,31.88,31.85,31.88,9300.0,31.86,31.88,31.85,31.88,9300.0
2012-09-10 12:50:00,31.88,31.92,31.88,31.91,22300.0,31.88,31.92,31.88,31.91,22300.0
2012-09-10 12:55:00,31.91,31.92,31.9,31.92,215900.0,31.91,31.92,31.9,31.92,215900.0
2012-09-10 13:00:00,31.92,31.94,31.91,31.94,10300.0,31.92,31.94,31.91,31.94,10300.0
2012-09-10 13:05:00,31.94,32.01,31.94,32.01,16200.0,31.94,32.01,31.94,32.01,16200.0
2012-09-10 13:10:00,32.01,32.02,32.01,32.02,10300.0,32.01,32.02,32.01,32.02,10300.0
2012-09-10 13:15:00,32.02,32.02,32.01,32.02,6300.0,32.02,32.02,32.01,32.02,6300.0
2012-09-10 13:20:00,32.01,32.02,32.01,32.02,21600.0,32.01,32.02,32.01,32.02,21600.0
2012-09-10 13:25:00,32.02,32.02,31.98,32.0,39800.0,32.02,32.02,31.98,32.0,39800.0
2012-09-10 13:30:00,32.0,32.01,31.99,32.01,235600.0,32.0,32.01,31.99,32.01,235600.0
2012-09-10 13:35:00,32.01,32.02,31.97,31.97,13500.0,32.01,32.02,31.97,31.97,13500.0
2012-09-10 13:40:00,31.97,32.0,31.93,31.96,55700.0,31.97,32.0,31.93,31.96,55700.0
2012-09-10 13:45:00,31.96,32.0,31.95,31.95,12000.0,31.96,32.0,31.95,31.95,12000.0
2012-09-10 13:50:00,31.95,32.01,31.95,32.01,524000.0,31.95,32.01,31.95,32.01,524000.0
2012-09-10 13:55:00,32.02,32.02,31.95,31.95,22500.0,32.02,32.02,31.95,31.95,22500.0
2012-09-10 14:00:00,31.96,32.0,31.96,32.0,20000.0,31.96,32.0,31.96,32.0,20000.0
2012-09-10 14:05:00,32.0,32.03,31.99,32.03,61700.0,32.0,32.03,31.99,32.03,61700.0
2012-09-10 14:10:00,32.03,32.04,32.02,32.04,15800.0,32.03,32.04,32.02,32.04,15800.0
2012-09-10 14:15:00,32.04,32.05,32.02,32.05,23700.0,32.04,32.05,32.02,32.05,23700.0
2012-09-10 14:20:00,32.04,32.06,32.02,32.04,22200.0,32.04,32.06,32.02,32.04,22200.0
2012-09-10 14:25:00,32.04,32.06,32.02,32.03,19900.0,32.04,32.06,32.02,32.03,19900.0
2012-09-10 14:30:00,32.04,32.07,32.03,32.07,19400.0,32.04,32.07,32.03,32.07,19400.0
2012-09-10 14:35:00,32.07,32.08,32.0,32.01,19600.0,32.07,32.08,32.0,32.01,19600.0
2012-09-10 14:40:00,32.0,32.01,31.93,31.95,33300.0,32.0,32.01,31.93,31.95,33300.0
2012-09-10 14:45:00,31.96,31.98,31.93,31.94,16000.0,31.96,31.98,31.93,31.94,16000.0
2012-09-10 14:50:00,31.95,31.95,31.89,31.93,25800.0,31.95,31.95,31.89,31.93,25800.0
2012-09-10 14:55:00,31.94,32.0,31.93,31.94,22500.0,31.94,32.0,31.93,31.94,22500.0
2012-09-10 15:00:00,31.93,31.98,31.93,31.94,44800.0,31.93,31.98,31.93,31.94,44800.0
2012-09-10 15:05:00,31.95,31.98,31.94,31.98,31800.0,31.95,31.98,31.94,31.98,31800.0
2012-09-10 15:10:00,31.98,31.99,31.93,31.96,41500.0,31.98,31.99,31.93,31.96,41500.0
2012-09-10 15:15:00,31.96,31.98,31.93,31.96,30700.0,31.96,31.98,31.93,31.96,30700.0
2012-09-10 15:20:00,31.96,32.02,31.94,32.01,48500.0,31.96,32.02,31.94,32.01,48500.0
2012-09-10 15:25:00,32.02,32.04,32.0,32.01,30600.0,32.02,32.04,32.0,32.01,30600.0
2012-09-10 15:30:00,32.01,32.01,31.98,31.98,53600.0,32.01,32.01,31.98,31.98,53600.0
2012-09-10 15:35:00,31.98,32.01,31.97,32.0,48700.0,31.98,32.01,31.97,32.0,48700.0
2012-09-10 15:40:00,32.0,32.01,31.97,31.99,60600.0,32.0,32.01,31.97,31.99,60600.0
2012-09-10 15:45:00,31.99,32.0,31.94,31.98,76000.0,31.99,32.0,31.94,31.98,76000.0
2012-09-10 15:50:00,31.97,32.0,31.96,32.0,50800.0,31.97,32.0,31.96,32.0,50800.0
2012-09-10 15:55:00,31.99,32.0,31.93,31.98,342700.0,31.99,32.0,31.93,31.98,342700.0
2012-09-11 09:30:00,32.16,32.2,31.92,32.16,37900.0,32.16,32.2,31.92,32.16,37900.0
2012-09-11 09:35:00,32.16,32.18,32.06,32.14,20600.0,32.16,32.18,32.06,32.14,20600.0
2012-09-11 09:40:00,32.14,32.23,32.03,32.05,37300.0,32.14,32.23,32.03,32.05,37300.0
2012-09-11 09:45:00,32.07,32.22,32.07,32.22,34700.0,32.07,32.22,32.07,32.22,34700.0
2012-09-11 09:50:00,32.21,32.38,32.21,32.33,28800.0,32.21,32.38,32.21,32.33,28800.0
2012-09-11 09:55:00,32.34,32.35,32.27,32.33,21600.0,32.34,32.35,32.27,32.33,21600.0
2012-09-11 10:00:00,32.32,32.33,32.21,32.21,50000.0,32.32,32.33,32.21,32.21,50000.0
2012-09-11 10:05:00,32.22,32.25,32.15,32.16,30400.0,32.22,32.25,32.15,32.16,30400.0
2012-09-11 10:10:00,32.16,32.24,32.12,32.15,45800.0,32.16,32.24,32.12,32.15,45800.0
2012-09-11 10:15:00,32.15,32.16,32.13,32.15,36900.0,32.15,32.16,32.13,32.15,36900.0
2012-09-11 10:20:00,32.15,32.26,32.15,32.25,37900.0,32.15,32.26,32.15,32.25,37900.0
2012-09-11 10:25:00,32.25,32.28,32.23,32.25,14100.0,32.25,32.28,32.23,32.25,14100.0
2012-09-11 10:30:00,32.24,32.29,32.19,32.21,22000.0,32.24,32.29,32.19,32.21,22000.0
2012-09-11 10:35:00,32.21,32.24,32.17,32.21,64000.0,32.21,32.24,32.17,32.21,64000.0
2012-09-11 10:40:00,32.21,32.23,32.19,32.19,36000.0,32.21,32.23,32.19,32.19,36000.0
2012-09-11 10:45:00,32.19,32.24,32.13,32.14,68700.0,32.19,32.24,32.13,32.14,68700.0
2012-09-11 10:50:00,32.15,32.17,32.07,32.08,32400.0,32.15,32.17,32.07,32.08,32400.0
2012-09-11 10:55:00,32.08,32.12,32.06,32.07,26900.0,32.08,32.12,32.06,32.07,26900.0
2012-09-11 11:00:00,32.07,32.11,32.04,32.07,45600.0,32.07,32.11,32.04,32.07,45600.0
2012-09-11 11:05:00,32.08,32.08,32.0,32.01,25500.0,32.08,32.08,32.0,32.01,25500.0
2012-09-11 11:10:00,32.0,32.02,31.98,31.99,31300.0,32.0,32.02,31.98,31.99,31300.0
2012-09-11 11:15:00,31.99,32.02,31.98,32.02,22900.0,31.99,32.02,31.98,32.02,22900.0
2012-09-11 11:20:00,32.02,32.08,32.02,32.07,18100.0,32.02,32.08,32.02,32.07,18100.0
2012-09-11 11:25:00,32.07,32.09,32.04,32.09,13600.0,32.07,32.09,32.04,32.09,13600.0
2012-09-11 11:30:00,32.09,32.1,32.04,32.04,22900.0,32.09,32.1,32.04,32.04,22900.0
2012-09-11 11:35:00,32.04,32.1,32.04,32.1,27600.0,32.04,32.1,32.04,32.1,27600.0
2012-09-11 11:40:00,32.11,32.11,32.08,32.09,16600.0,32.11,32.11,32.08,32.09,16600.0
2012-09-11 11:45:00,32.09,32.13,32.07,32.12,33300.0,32.09,32.13,32.07,32.12,33300.0
2012-09-11 11:50:00,32.13,32.16,32.1,32.16,198100.0,32.13,32.16,32.1,32.16,198100.0
2012-09-11 11:55:00,32.16,32.22,32.16,32.2,88100.0,32.16,32.22,32.16,32.2,88100.0
2012-09-11 12:00:00,32.2,32.2,32.16,32.18,24000.0,32.2,32.2,32.16,32.18,24000.0
2012-09-11 12:05:00,32.17,32.17,32.14,32.15,185400.0,32.17,32.17,32.14,32.15,185400.0
2012-09-11 12:10:00,32.15,32.15,32.02,32.06,30900.0,32.15,32.15,32.02,32.06,30900.0
2012-09-11 12:15:00,32.05,32.12,32.05,32.12,32200.0,32.05,32.12,32.05,32.12,32200.0
2012-09-11 12:20:00,32.12,32.15,32.11,32.13,14300.0,32.12,32.15,32.11,32.13,14300.0
2012-09-11 12:25:00,32.13,32.14,32.11,32.12,13100.0,32.13,32.14,32.11,32.12,13100.0
2012-09-11 12:30:00,32.12,32.15,32.11,32.15,11000.0,32.12,32.15,32.11,32.15,11000.0
2012-09-11 12:35:00,32.15,32.17,32.13,32.16,71400.0,32.15,32.17,32.13,32.16,71400.0
2012-09-11 12:40:00,32.16,32.19,32.15,32.17,20100.0,32.16,32.19,32.15,32.17,20100.0
2012-09-11 12:45:00,32.16,32.17,32.12,32.12,72300.0,32.16,32.17,32.12,32.12,72300.0
2012-09-11 12:50:00,32.12,32.16,32.12,32.15,11400.0,32.12,32.16,32.12,32.15,11400.0
2012-09-11 12:55:00,32.14,32.17,32.13,32.14,21400.0,32.14,32.17,32.13,32.14,21400.0
2012-09-11 13:00:00,32.14,32.18,32.14,32.17,67600.0,32.14,32.18,32.14,32.17,67600.0
2012-09-11 13:05:00,32.16,32.17,32.14,32.15,14800.0,32.16,32.17,32.14,32.15,14800.0
2012-09-11 13:10:00,32.14,32.15,32.11,32.14,17000.0,32.14,32.15,32.11,32.14,17000.0
2012-09-11 13:15:00,32.13,32.2,32.13,32.15,59400.0,32.13,32.2,32.13,32.15,59400.0
2012-09-11 13:20:00,32.15,32.15,32.13,32.13,60500.0,32.15,32.15,32.13,32.13,60500.0
2012-09-11 13:25:00,32.13,32.15,32.12,32.13,20000.0,32.13,32.15,32.12,32.13,20000.0
2012-09-11 13:30:00,32.13,32.14,32.11,32.11,15100.0,32.13,32.14,32.11,32.11,15100.0
2012-09-11 13:35:00,32.12,32.14,32.11,32.14,30300.0,32.12,32.14,32.11,32.14,30300.0
2012-09-11 13:40:00,32.13,32.15,32.13,32.14,27300.0,32.13,32.15,32.13,32.14,27300.0
2012-09-11 13:45:00,32.13,32.14,32.1,32.12,26000.0,32.13,32.14,32.1,32.12,26000.0
2012-09-11 13:50:00,32.12,32.12,32.1,32.1,28900.0,32.12,32.12,32.1,32.1,28900.0
2012-09-11 13:55:00,32.1,32.11,32.1,32.1,8100.0,32.1,32.11,32.1,32.1,8100.0
2012-09-11 14:00:00,32.1,32.12,32.05,32.1,38500.0,32.1,32.12,32.05,32.1,38500.0
2012-09-11 14:05:00,32.1,32.14,32.09,32.14,16600.0,32.1,32.14,32.09,32.14,16600.0
2012-09-11 14:10:00,32.14,32.16,32.1,32.13,25300.0,32.14,32.16,32.1,32.13,25300.0
2012-09-11 14:15:00,32.13,32.15,32.11,32.13,26300.0,32.13,32.15,32.11,32.13,26300.0
2012-09-11 14:20:00,32.14,32.16,32.13,32.14,11100.0,32.14,32.16,32.13,32.14,11100.0
2012-09-11 14:25:00,32.15,32.15,32.13,32.15,10000.0,32.15,32.15,32.13,32.15,10000.0
2012-09-11 14:30:00,32.14,32.16,32.12,32.12,10600.0,32.14,32.16,32.12,32.12,10600.0
2012-09-11 14:35:00,32.11,32.12,32.09,32.11,12700.0,32.11,32.12,32.09,32.11,12700.0
2012-09-11 14:40:00,32.12,32.14,32.11,32.12,12800.0,32.12,32.14,32.11,32.12,12800.0
2012-09-11 14:45:00,32.11,32.13,32.1,32.12,529600.0,32.11,32.13,32.1,32.12,529600.0
2012-09-11 14:50:00,32.12,32.17,32.12,32.17,46400.0,32.12,32.17,32.12,32.17,46400.0
2012-09-11 14:55:00,32.17,32.22,32.16,32.19,29600.0,32.17,32.22,32.16,32.19,29600.0
2012-09-11 15:00:00,32.18,32.2,32.16,32.17,13400.0,32.18,32.2,32.16,32.17,13400.0
2012-09-11 15:05:00,32.17,32.23,32.17,32.2,28100.0,32.17,32.23,32.17,32.2,28100.0
2012-09-11 15:10:00,32.2,32.25,32.19,32.24,26000.0,32.2,32.25,32.19,32.24,26000.0
2012-09-11 15:15:00,32.24,32.26,32.22,32.24,21700.0,32.24,32.26,32.22,32.24,21700.0
2012-09-11 15:20:00,32.23,32.23,32.19,32.2,25000.0,32.23,32.23,32.19,32.2,25000.0
2012-09-11 15:25:00,32.2,32.24,32.18,32.21,26700.0,32.2,32.24,32.18,32.21,26700.0
2012-09-11 15:30:00,32.2,32.26,32.19,32.23,34100.0,32.2,32.26,32.19,32.23,34100.0
2012-09-11 15:35:00,32.23,32.24,32.18,32.19,14100.0,32.23,32.24,32.18,32.19,14100.0
2012-09-11 15:40:00,32.19,32.23,32.19,32.2,27800.0,32.19,32.23,32.19,32.2,27800.0
2012-09-11 15:45:00,32.2,32.26,32.14,32.25,46400.0,32.2,32.26,32.14,32.25,46400.0
2012-09-11 15:50:00,32.24,32.25,32.2,32.22,35100.0,32.24,32.25,32.2,32.22,35100.0
2012-09-11 15:55:00,32.22,32.22,32.18,32.19,90100.0,32.22,32.22,32.18,32.19,90100.0
2012-09-12 09:30:00,32.26,32.56,32.21,32.54,22900.0,32.26,32.56,32.21,32.54,22900.0
2012-09-12 09:35:00,32.5,32.59,32.42,32.57,59100.0,32.5,32.59,32.42,32.57,59100.0
2012-09-12 09:40:00,32.6,32.6,32.45,32.5,124900.0,32.6,32.6,32.45,32.5,124900.0
2012-09-12 09:45:00,32.48,32.58,32.4,32.5,212100.0,32.48,32.58,32.4,32.5,212100.0
2012-09-12 09:50:00,32.51,32.58,32.47,32.47,27300.0,32.51,32.58,32.47,32.47,27300.0
2012-09-12 09:55:00,32.48,32.71,32.48,32.7,73300.0,32.48,32.71,32.48,32.7,73300.0
2012-09-12 10:00:00,32.71,32.71,32.58,32.6,27700.0,32.71,32.71,32.58,32.6,27700.0
2012-09-12 10:05:00,32.58,32.59,32.5,32.56,16900.0,32.58,32.59,32.5,32.56,16900.0
2012-09-12 10:10:00,32.57,32.64,32.55,32.58,40000.0,32.57,32.64,32.55,32.58,40000.0
2012-09-12 10:15:00,32.57,32.58,32.45,32.49,24800.0,32.57,32.58,32.45,32.49,24800.0
2012-09-12 10:20:00,32.54,32.54,32.41,32.45,21300.0,32.54,32.54,32.41,32.45,21300.0
2012-09-12 10:25:00,32.45,32.55,32.44,32.51,99100.0,32.45,32.55,32.44,32.51,99100.0
2012-09-12 10:30:00,32.51,32.51,32.44,32.48,141100.0,32.51,32.51,32.44,32.48,141100.0
2012-09-12 10:35:00,32.48,32.51,32.45,32.48,137700.0,32.48,32.51,32.45,32.48,137700.0
2012-09-12 10:40:00,32.49,32.51,32.46,32.5,347600.0,32.49,32.51,32.46,32.5,347600.0
2012-09-12 10:45:00,32.5,32.51,32.44,32.48,62200.0,32.5,32.51,32.44,32.48,62200.0
2012-09-12 10:50:00,32.48,32.53,32.44,32.53,63500.0,32.48,32.53,32.44,32.53,63500.0
2012-09-12 10:55:00,32.52,32.59,32.5,32.51,36600.0,32.52,32.59,32.5,32.51,36600.0
2012-09-12 11:00:00,32.5,32.55,32.49,32.52,55500.0,32.5,32.55,32.49,32.52,55500.0
2012-09-12 11:05:00,32.53,32.58,32.5,32.55,76700.0,32.53,32.58,32.5,32.55,76700.0
2012-09-12 11:10:00,32.55,32.57,32.5,32.52,45600.0,32.55,32.57,32.5,32.52,45600.0
2012-09-12 11:15:00,32.52,32.53,32.5,32.53,7700.0,32.52,32.53,32.5,32.53,7700.0
2012-09-12 11:20:00,32.54,32.68,32.54,32.68,28600.0,32.54,32.68,32.54,32.68,28600.0
2012-09-12 11:25:00,32.68,32.71,32.65,32.68,44600.0,32.68,32.71,32.65,32.68,44600.0
2012-09-12 11:30:00,32.7,32.73,32.68,32.7,34600.0,32.7,32.73,32.68,32.7,34600.0
2012-09-12 11:35:00,32.68,32.73,32.68,32.71,47500.0,32.68,32.73,32.68,32.71,47500.0
2012-09-12 11:40:00,32.7,32.71,32.69,32.69,67400.0,32.7,32.71,32.69,32.69,67400.0
2012-09-12 11:45:00,32.69,32.72,32.66,32.69,61000.0,32.69,32.72,32.66,32.69,61000.0
2012-09-12 11:50:00,32.69,32.7,32.64,32.64,60500.0,32.69,32.7,32.64,32.64,60500.0
2012-09-12 11:55:00,32.64,32.64,32.52,32.6,32900.0,32.64,32.64,32.52,32.6,32900.0
2012-09-12 12:00:00,32.61,32.63,32.59,32.59,24400.0,32.61,32.63,32.59,32.59,24400.0
2012-09-12 12:05:00,32.59,32.62,32.56,32.56,48400.0,32.59,32.62,32.56,32.56,48400.0
2012-09-12 12:10:00,32.56,32.6,32.54,32.6,39500.0,32.56,32.6,32.54,32.6,39500.0
2012-09-12 12:15:00,32.61,32.66,32.6,32.66,21000.0,32.61,32.66,32.6,32.66,21000.0
2012-09-12 12:20:00,32.66,32.69,32.63,32.63,14100.0,32.66,32.69,32.63,32.63,14100.0
2012-09-12 12:25:00,32.64,32.65,32.62,32.63,7200.0,32.64,32.65,32.62,32.63,7200.0
2012-09-12 12:30:00,32.63,32.65,32.62,32.65,10000.0,32.63,32.65,32.62,32.65,10000.0
2012-09-12 12:35:00,32.65,32.66,32.64,32.64,38500.0,32.65,32.66,32.64,32.64,38500.0
2012-09-12 12:40:00,32.64,32.65,32.57,32.57,15600.0,32.64,32.65,32.57,32.57,15600.0
2012-09-12 12:45:00,32.56,32.59,32.55,32.57,17400.0,32.56,32.59,32.55,32.57,17400.0
2012-09-12 12:50:00,32.57,32.6,32.56,32.59,19100.0,32.57,32.6,32.56,32.59,19100.0
2012-09-12 12:55:00,32.6,32.62,32.58,32.59,12000.0,32.6,32.62,32.58,32.59,12000.0
2012-09-12 13:00:00,32.6,32.67,32.59,32.64,28000.0,32.6,32.67,32.59,32.64,28000.0
2012-09-12 13:05:00,32.65,32.7,32.64,32.69,35000.0,32.65,32.7,32.64,32.69,35000.0
2012-09-12 13:10:00,32.68,32.69,32.61,32.63,17900.0,32.68,32.69,32.61,32.63,17900.0
2012-09-12 13:15:00,32.64,32.64,32.59,32.6,14900.0,32.64,32.64,32.59,32.6,14900.0
2012-09-12 13:20:00,32.62,32.66,32.62,32.62,9400.0,32.62,32.66,32.62,32.62,9400.0
2012-09-12 13:25:00,32.64,32.65,32.6,32.61,7200.0,32.64,32.65,32.6,32.61,7200.0
2012-09-12 13:30:00,32.61,32.64,32.59,32.63,9400.0,32.61,32.64,32.59,32.63,9400.0
2012-09-12 13:35:00,32.63,32.67,32.62,32.64,11800.0,32.63,32.67,32.62,32.64,11800.0
2012-09-12 13:40:00,32.64,32.66,32.63,32.63,7900.0,32.64,32.66,32.63,32.63,7900.0
2012-09-12 13:45:00,32.63,32.65,32.6,32.61,18100.0,32.63,32.65,32.6,32.61,18100.0
2012-09-12 13:50:00,32.62,32.62,32.59,32.6,15500.0,32.62,32.62,32.59,32.6,15500.0
2012-09-12 13:55:00,32.61,32.63,32.6,32.63,9900.0,32.61,32.63,32.6,32.63,9900.0
2012-09-12 14:00:00,32.63,32.69,32.61,32.67,32300.0,32.63,32.69,32.61,32.67,32300.0
2012-09-12 14:05:00,32.66,32.66,32.62,32.66,24600.0,32.66,32.66,32.62,32.66,24600.0
2012-09-12 14:10:00,32.66,32.67,32.62,32.63,77800.0,32.66,32.67,32.62,32.63,77800.0
2012-09-12 14:15:00,32.63,32.65,32.61,32.64,37200.0,32.63,32.65,32.61,32.64,37200.0
2012-09-12 14:20:00,32.64,32.68,32.63,32.65,22800.0,32.64,32.68,32.63,32.65,22800.0
2012-09-12 14:25:00,32.65,32.66,32.63,32.63,21200.0,32.65,32.66,32.63,32.63,21200.0
2012-09-12 14:30:00,32.64,32.66,32.62,32.65,25700.0,32.64,32.66,32.62,32.65,25700.0
2012-09-12 14:35:00,32.64,32.65,32.6,32.61,60400.0,32.64,32.65,32.6,32.61,60400.0
2012-09-12 14:40:00,32.6,32.62,32.59,32.61,53700.0,32.6,32.62,32.59,32.61,53700.0
2012-09-12 14:45:00,32.61,32.62,32.59,32.59,23600.0,32.61,32.62,32.59,32.59,23600.0
2012-09-12 14:50:00,32.6,32.61,32.58,32.6,47300.0,32.6,32.61,32.58,32.6,47300.0
2012-09-12 14:55:00,32.59,32.61,32.58,32.6,34000.0,32.59,32.61,32.58,32.6,34000.0
2012-09-12 15:00:00,32.61,32.61,32.5,32.54,48900.0,32.61,32.61,32.5,32.54,48900.0
2012-09-12 15:05:00,32.54,32.54,32.48,32.48,67600.0,32.54,32.54,32.48,32.48,67600.0
2012-09-12 15:10:00,32.48,32.5,32.4,32.45,25200.0,32.48,32.5,32.4,32.45,25200.0
2012-09-12 15:15:00,32.45,32.48,32.44,32.45,28700.0,32.45,32.48,32.44,32.45,28700.0
2012-09-12 15:20:00,32.45,32.47,32.38,32.41,48600.0,32.45,32.47,32.38,32.41,48600.0
2012-09-12 15:25:00,32.41,32.44,32.39,32.43,33300.0,32.41,32.44,32.39,32.43,33300.0
2012-09-12 15:30:00,32.43,32.45,32.41,32.45,49600.0,32.43,32.45,32.41,32.45,49600.0
2012-09-12 15:35:00,32.45,32.51,32.43,32.5,56400.0,32.45,32.51,32.43,32.5,56400.0
2012-09-12 15:40:00,32.51,32.53,32.48,32.5,123100.0,32.51,32.53,32.48,32.5,123100.0
2012-09-12 15:45:00,32.5,32.5,32.49,32.5,167300.0,32.5,32.5,32.49,32.5,167300.0
2012-09-12 15:50:00,32.49,32.53,32.49,32.52,74200.0,32.49,32.53,32.49,32.52,74200.0
2012-09-12 15:55:00,32.52,32.58,32.51,32.58,84100.0,32.52,32.58,32.51,32.58,84100.0
2012-09-13 09:30:00,32.48,32.56,32.41,32.47,57100.0,32.48,32.56,32.41,32.47,57100.0
2012-09-13 09:35:00,32.48,32.51,32.39,32.4,23600.0,32.48,32.51,32.39,32.4,23600.0
2012-09-13 09:40:00,32.39,32.49,32.39,32.4,33200.0,32.39,32.49,32.39,32.4,33200.0
2012-09-13 09:45:00,32.38,32.42,32.29,32.35,33600.0,32.38,32.42,32.29,32.35,33600.0
2012-09-13 09:50:00,32.36,32.42,32.24,32.42,94900.0,32.36,32.42,32.24,32.42,94900.0
2012-09-13 09:55:00,32.42,32.45,32.36,32.4,23500.0,32.42,32.45,32.36,32.4,23500.0
2012-09-13 10:00:00,32.4,32.54,32.38,32.42,49100.0,32.4,32.54,32.38,32.42,49100.0
2012-09-13 10:05:00,32.41,32.45,32.34,32.34,15800.0,32.41,32.45,32.34,32.34,15800.0
2012-09-13 10:10:00,32.34,32.4,32.34,32.34,22800.0,32.34,32.4,32.34,32.34,22800.0
2012-09-13 10:15:00,32.34,32.39,32.28,32.28,16500.0,32.34,32.39,32.28,32.28,16500.0
2012-09-13 10:20:00,32.28,32.35,32.26,32.28,20500.0,32.28,32.35,32.26,32.28,20500.0
2012-09-13 10:25:00,32.28,32.31,32.22,32.23,16000.0,32.28,32.31,32.22,32.23,16000.0
2012-09-13 10:30:00,32.22,32.29,32.21,32.21,61500.0,32.22,32.29,32.21,32.21,61500.0
2012-09-13 10:35:00,32.22,32.25,32.21,32.24,23400.0,32.22,32.25,32.21,32.24,23400.0
2012-09-13 10:40:00,32.23,32.26,32.23,32.25,8900.0,32.23,32.26,32.23,32.25,8900.0
2012-09-13 10:45:00,32.24,32.29,32.22,32.29,12200.0,32.24,32.29,32.22,32.29,12200.0
2012-09-13 10:50:00,32.28,32.28,32.25,32.25,6400.0,32.28,32.28,32.25,32.25,6400.0
2012-09-13 10:55:00,32.25,32.27,32.24,32.27,6400.0,32.25,32.27,32.24,32.27,6400.0
2012-09-13 11:00:00,32.27,32.31,32.26,32.27,20300.0,32.27,32.31,32.26,32.27,20300.0
2012-09-13 11:05:00,32.27,32.28,32.26,32.26,5500.0,32.27,32.28,32.26,32.26,5500.0
2012-09-13 11:10:00,32.27,32.29,32.26,32.28,3900.0,32.27,32.29,32.26,32.28,3900.0
2012-09-13 11:15:00,32.28,32.3,32.28,32.29,2600.0,32.28,32.3,32.28,32.29,2600.0
2012-09-13 11:20:00,32.29,32.3,32.26,32.26,18700.0,32.29,32.3,32.26,32.26,18700.0
2012-09-13 11:25:00,32.27,32.27,32.24,32.26,21900.0,32.27,32.27,32.24,32.26,21900.0
2012-09-13 11:30:00,32.27,32.29,32.24,32.26,10600.0,32.27,32.29,32.24,32.26,10600.0
2012-09-13 11:35:00,32.25,32.25,32.23,32.23,12900.0,32.25,32.25,32.23,32.23,12900.0
2012-09-13 11:40:00,32.23,32.28,32.23,32.26,6300.0,32.23,32.28,32.23,32.26,6300.0
2012-09-13 11:45:00,32.27,32.29,32.22,32.23,18600.0,32.27,32.29,32.22,32.23,18600.0
2012-09-13 11:50:00,32.23,32.26,32.23,32.24,13600.0,32.23,32.26,32.23,32.24,13600.0
2012-09-13 11:55:00,32.23,32.29,32.23,32.27,13400.0,32.23,32.29,32.23,32.27,13400.0
2012-09-13 12:00:00,32.25,32.3,32.24,32.3,9800.0,32.25,32.3,32.24,32.3,9800.0
2012-09-13 12:05:00,32.3,32.36,32.29,32.35,15100.0,32.3,32.36,32.29,32.35,15100.0
2012-09-13 12:10:00,32.35,32.38,32.3,32.3,16700.0,32.35,32.38,32.3,32.3,16700.0
2012-09-13 12:15:00,32.3,32.3,32.27,32.27,11300.0,32.3,32.3,32.27,32.27,11300.0
2012-09-13 12:20:00,32.27,32.32,32.27,32.3,17000.0,32.27,32.32,32.27,32.3,17000.0
2012-09-13 12:25:00,32.29,32.3,32.25,32.27,12100.0,32.29,32.3,32.25,32.27,12100.0
2012-09-13 12:30:00,32.29,32.59,32.23,32.42,86600.0,32.29,32.59,32.23,32.42,86600.0
2012-09-13 12:35:00,32.38,32.47,32.28,32.47,31600.0,32.38,32.47,32.28,32.47,31600.0
2012-09-13 12:40:00,32.46,32.63,32.45,32.53,60700.0,32.46,32.63,32.45,32.53,60700.0
2012-09-13 12:45:00,32.55,32.59,32.46,32.5,37500.0,32.55,32.59,32.46,32.5,37500.0
2012-09-13 12:50:00,32.49,32.55,32.45,32.51,36900.0,32.49,32.55,32.45,32.51,36900.0
2012-09-13 12:55:00,32.51,32.66,32.51,32.61,13900.0,32.51,32.66,32.51,32.61,13900.0
2012-09-13 13:00:00,32.62,32.74,32.58,32.67,55800.0,32.62,32.74,32.58,32.67,55800.0
2012-09-13 13:05:00,32.68,32.7,32.6,32.63,35100.0,32.68,32.7,32.6,32.63,35100.0
2012-09-13 13:10:00,32.62,32.74,32.61,32.63,37800.0,32.62,32.74,32.61,32.63,37800.0
2012-09-13 13:15:00,32.62,32.68,32.62,32.65,38300.0,32.62,32.68,32.62,32.65,38300.0
2012-09-13 13:20:00,32.65,32.76,32.64,32.7,24000.0,32.65,32.76,32.64,32.7,24000.0
2012-09-13 13:25:00,32.7,32.8,32.68,32.8,27600.0,32.7,32.8,32.68,32.8,27600.0
2012-09-13 13:30:00,32.8,32.9,32.79,32.86,33600.0,32.8,32.9,32.79,32.86,33600.0
2012-09-13 13:35:00,32.86,32.87,32.83,32.84,29100.0,32.86,32.87,32.83,32.84,29100.0
2012-09-13 13:40:00,32.83,32.85,32.8,32.82,15800.0,32.83,32.85,32.8,32.82,15800.0
2012-09-13 13:45:00,32.82,32.86,32.8,32.83,19200.0,32.82,32.86,32.8,32.83,19200.0
2012-09-13 13:50:00,32.84,32.86,32.8,32.81,24800.0,32.84,32.86,32.8,32.81,24800.0
2012-09-13 13:55:00,32.8,32.81,32.74,32.75,14500.0,32.8,32.81,32.74,32.75,14500.0
2012-09-13 14:00:00,32.76,32.87,32.74,32.84,24800.0,32.76,32.87,32.74,32.84,24800.0
2012-09-13 14:05:00,32.84,32.85,32.78,32.8,27100.0,32.84,32.85,32.78,32.8,27100.0
2012-09-13 14:10:00,32.8,32.82,32.78,32.8,28300.0,32.8,32.82,32.78,32.8,28300.0
2012-09-13 14:15:00,32.79,32.81,32.75,32.78,16500.0,32.79,32.81,32.75,32.78,16500.0
2012-09-13 14:20:00,32.8,32.88,32.79,32.88,22400.0,32.8,32.88,32.79,32.88,22400.0
2012-09-13 14:25:00,32.89,32.97,32.88,32.9,39300.0,32.89,32.97,32.88,32.9,39300.0
2012-09-13 14:30:00,32.89,32.89,32.81,32.82,27500.0,32.89,32.89,32.81,32.82,27500.0
2012-09-13 14:35:00,32.83,32.91,32.8,32.81,52600.0,32.83,32.91,32.8,32.81,52600.0
2012-09-13 14:40:00,32.81,32.9,32.8,32.88,14400.0,32.81,32.9,32.8,32.88,14400.0
2012-09-13 14:45:00,32.89,32.94,32.88,32.91,14500.0,32.89,32.94,32.88,32.91,14500.0
2012-09-13 14:50:00,32.91,32.91,32.85,32.85,16500.0,32.91,32.91,32.85,32.85,16500.0
2012-09-13 14:55:00,32.85,32.85,32.81,32.84,15500.0,32.85,32.85,32.81,32.84,15500.0
2012-09-13 15:00:00,32.83,32.86,32.75,32.77,55400.0,32.83,32.86,32.75,32.77,55400.0
2012-09-13 15:05:00,32.77,32.81,32.76,32.78,31000.0,32.77,32.81,32.76,32.78,31000.0
2012-09-13 15:10:00,32.77,32.83,32.75,32.77,20200.0,32.77,32.83,32.75,32.77,20200.0
2012-09-13 15:15:00,32.78,32.78,32.7,32.71,24500.0,32.78,32.78,32.7,32.71,24500.0
2012-09-13 15:20:00,32.7,32.73,32.69,32.72,30300.0,32.7,32.73,32.69,32.72,30300.0
2012-09-13 15:25:00,32.73,32.78,32.71,32.71,22600.0,32.73,32.78,32.71,32.71,22600.0
2012-09-13 15:30:00,32.71,32.81,32.71,32.73,27400.0,32.71,32.81,32.71,32.73,27400.0
2012-09-13 15:35:00,32.74,32.82,32.74,32.79,22000.0,32.74,32.82,32.74,32.79,22000.0
2012-09-13 15:40:00,32.79,32.86,32.79,32.8,32800.0,32.79,32.86,32.79,32.8,32800.0
2012-09-13 15:45:00,32.79,32.8,32.69,32.73,47000.0,32.79,32.8,32.69,32.73,47000.0
2012-09-13 15:50:00,32.74,32.78,32.7,32.7,71400.0,32.74,32.78,32.7,32.7,71400.0
2012-09-13 15:55:00,32.7,32.77,32.69,32.77,100000.0,32.7,32.77,32.69,32.77,100000.0
2012-09-14 09:30:00,32.68,33.1,32.65,32.93,55700.0,32.68,33.1,32.65,32.93,55700.0
2012-09-14 09:35:00,32.98,33.04,32.83,32.95,85100.0,32.98,33.04,32.83,32.95,85100.0
2012-09-14 09:40:00,32.97,33.09,32.96,33.08,27300.0,32.97,33.09,32.96,33.08,27300.0
2012-09-14 09:45:00,33.02,33.1,33.02,33.06,24100.0,33.02,33.1,33.02,33.06,24100.0
2012-09-14 09:50:00,33.06,33.33,33.06,33.28,49400.0,33.06,33.33,33.06,33.28,49400.0
2012-09-14 09:55:00,33.27,33.3,33.01,33.07,69400.0,33.27,33.3,33.01,33.07,69400.0
2012-09-14 10:00:00,33.08,33.2,33.06,33.16,81200.0,33.08,33.2,33.06,33.16,81200.0
2012-09-14 10:05:00,33.15,33.2,33.07,33.19,89100.0,33.15,33.2,33.07,33.19,89100.0
2012-09-14 10:10:00,33.19,33.27,33.16,33.23,27900.0,33.19,33.27,33.16,33.23,27900.0
2012-09-14 10:15:00,33.23,33.25,33.19,33.21,25900.0,33.23,33.25,33.19,33.21,25900.0
2012-09-14 10:20:00,33.21,33.31,33.21,33.28,20700.0,33.21,33.31,33.21,33.28,20700.0
2012-09-14 10:25:00,33.26,33.26,33.2,33.2,10900.0,33.26,33.26,33.2,33.2,10900.0
2012-09-14 10:30:00,33.21,33.26,33.2,33.21,22400.0,33.21,33.26,33.2,33.21,22400.0
2012-09-14 10:35:00,33.21,33.29,33.2,33.26,27100.0,33.21,33.29,33.2,33.26,27100.0
2012-09-14 10:40:00,33.26,33.28,33.19,33.2,48700.0,33.26,33.28,33.19,33.2,48700.0
2012-09-14 10:45:00,33.2,33.25,33.19,33.22,25300.0,33.2,33.25,33.19,33.22,25300.0
2012-09-14 10:50:00,33.23,33.23,33.17,33.23,59100.0,33.23,33.23,33.17,33.23,59100.0
2012-09-14 10:55:00,33.23,33.32,33.23,33.32,14100.0,33.23,33.32,33.23,33.32,14100.0
2012-09-14 11:00:00,33.31,33.32,33.27,33.28,29600.0,33.31,33.32,33.27,33.28,29600.0
2012-09-14 11:05:00,33.27,33.3,33.23,33.29,20800.0,33.27,33.3,33.23,33.29,20800.0
2012-09-14 11:10:00,33.3,33.33,33.26,33.27,17100.0,33.3,33.33,33.26,33.27,17100.0
2012-09-14 11:15:00,33.25,33.31,33.24,33.31,26800.0,33.25,33.31,33.24,33.31,26800.0
2012-09-14 11:20:00,33.3,33.35,33.28,33.34,19200.0,33.3,33.35,33.28,33.34,19200.0
2012-09-14 11:25:00,33.34,33.42,33.32,33.41,18400.0,33.34,33.42,33.32,33.41,18400.0
2012-09-14 11:30:00,33.41,33.42,33.32,33.36,13700.0,33.41,33.42,33.32,33.36,13700.0
2012-09-14 11:35:00,33.36,33.44,33.34,33.38,18400.0,33.36,33.44,33.34,33.38,18400.0
2012-09-14 11:40:00,33.38,33.48,33.38,33.47,11300.0,33.38,33.48,33.38,33.47,11300.0
2012-09-14 11:45:00,33.46,33.5,33.46,33.46,19300.0,33.46,33.5,33.46,33.46,19300.0
2012-09-14 11:50:00,33.45,33.46,33.42,33.45,39800.0,33.45,33.46,33.42,33.45,39800.0
2012-09-14 11:55:00,33.43,33.46,33.4,33.41,23700.0,33.43,33.46,33.4,33.41,23700.0
2012-09-14 12:00:00,33.41,33.45,33.41,33.43,19700.0,33.41,33.45,33.41,33.43,19700.0
2012-09-14 12:05:00,33.43,33.43,33.39,33.43,16500.0,33.43,33.43,33.39,33.43,16500.0
2012-09-14 12:10:00,33.43,33.46,33.43,33.43,13000.0,33.43,33.46,33.43,33.43,13000.0
2012-09-14 12:15:00,33.42,33.48,33.42,33.47,16600.0,33.42,33.48,33.42,33.47,16600.0
2012-09-14 12:20:00,33.45,33.5,33.45,33.5,9000.0,33.45,33.5,33.45,33.5,9000.0
2012-09-14 12:25:00,33.5,33.51,33.48,33.49,13100.0,33.5,33.51,33.48,33.49,13100.0
2012-09-14 12:30:00,33.49,33.51,33.49,33.5,27200.0,33.49,33.51,33.49,33.5,27200.0
2012-09-14 12:35:00,33.49,33.5,33.49,33.5,13100.0,33.49,33.5,33.49,33.5,13100.0
2012-09-14 12:40:00,33.5,33.54,33.49,33.5,60000.0,33.5,33.54,33.49,33.5,60000.0
2012-09-14 12:45:00,33.5,33.51,33.49,33.5,18300.0,33.5,33.51,33.49,33.5,18300.0
2012-09-14 12:50:00,33.5,33.55,33.5,33.55,8500.0,33.5,33.55,33.5,33.55,8500.0
2012-09-14 12:55:00,33.54,33.55,33.5,33.5,10000.0,33.54,33.55,33.5,33.5,10000.0
2012-09-14 13:00:00,33.5,33.54,33.49,33.51,14800.0,33.5,33.54,33.49,33.51,14800.0
2012-09-14 13:05:00,33.52,33.55,33.5,33.52,17600.0,33.52,33.55,33.5,33.52,17600.0
2012-09-14 13:10:00,33.51,33.53,33.46,33.46,13700.0,33.51,33.53,33.46,33.46,13700.0
2012-09-14 13:15:00,33.45,33.5,33.43,33.46,24000.0,33.45,33.5,33.43,33.46,24000.0
2012-09-14 13:20:00,33.46,33.46,33.36,33.36,22500.0,33.46,33.46,33.36,33.36,22500.0
2012-09-14 13:25:00,33.37,33.4,33.34,33.37,26100.0,33.37,33.4,33.34,33.37,26100.0
2012-09-14 13:30:00,33.38,33.45,33.38,33.42,15800.0,33.38,33.45,33.38,33.42,15800.0
2012-09-14 13:35:00,33.41,33.41,33.37,33.37,36600.0,33.41,33.41,33.37,33.37,36600.0
2012-09-14 13:40:00,33.37,33.4,33.36,33.39,13700.0,33.37,33.4,33.36,33.39,13700.0
2012-09-14 13:45:00,33.38,33.4,33.35,33.37,13200.0,33.38,33.4,33.35,33.37,13200.0
2012-09-14 13:50:00,33.37,33.41,33.36,33.4,13600.0,33.37,33.41,33.36,33.4,13600.0
2012-09-14 13:55:00,33.4,33.46,33.39,33.43,44000.0,33.4,33.46,33.39,33.43,44000.0
2012-09-14 14:00:00,33.43,33.45,33.41,33.43,22000.0,33.43,33.45,33.41,33.43,22000.0
2012-09-14 14:05:00,33.44,33.44,33.38,33.41,16600.0,33.44,33.44,33.38,33.41,16600.0
2012-09-14 14:10:00,33.41,33.43,33.36,33.39,13400.0,33.41,33.43,33.36,33.39,13400.0
2012-09-14 14:15:00,33.38,33.38,33.36,33.37,12600.0,33.38,33.38,33.36,33.37,12600.0
2012-09-14 14:20:00,33.38,33.41,33.36,33.38,18900.0,33.38,33.41,33.36,33.38,18900.0
2012-09-14 14:25:00,33.38,33.41,33.37,33.38,12700.0,33.38,33.41,33.37,33.38,12700.0
2012-09-14 14:30:00,33.37,33.42,33.34,33.4,20800.0,33.37,33.42,33.34,33.4,20800.0
2012-09-14 14:35:00,33.39,33.41,33.38,33.4,14800.0,33.39,33.41,33.38,33.4,14800.0
2012-09-14 14:40:00,33.4,33.4,33.37,33.4,16200.0,33.4,33.4,33.37,33.4,16200.0
2012-09-14 14:45:00,33.39,33.41,33.38,33.4,15500.0,33.39,33.41,33.38,33.4,15500.0
2012-09-14 14:50:00,33.41,33.43,33.37,33.38,17100.0,33.41,33.43,33.37,33.38,17100.0
2012-09-14 14:55:00,33.39,33.46,33.39,33.41,30100.0,33.39,33.46,33.39,33.41,30100.0
2012-09-14 15:00:00,33.42,33.44,33.38,33.38,19100.0,33.42,33.44,33.38,33.38,19100.0
2012-09-14 15:05:00,33.38,33.41,33.37,33.39,17300.0,33.38,33.41,33.37,33.39,17300.0
2012-09-14 15:10:00,33.39,33.41,33.35,33.37,25500.0,33.39,33.41,33.35,33.37,25500.0
2012-09-14 15:15:00,33.36,33.37,33.31,33.36,16300.0,33.36,33.37,33.31,33.36,16300.0
2012-09-14 15:20:00,33.36,33.36,33.27,33.28,21500.0,33.36,33.36,33.27,33.28,21500.0
2012-09-14 15:25:00,33.27,33.37,33.27,33.37,22700.0,33.27,33.37,33.27,33.37,22700.0
2012-09-14 15:30:00,33.36,33.36,33.3,33.33,36400.0,33.36,33.36,33.3,33.33,36400.0
2012-09-14 15:35:00,33.32,33.44,33.32,33.43,45000.0,33.32,33.44,33.32,33.43,45000.0
2012-09-14 15:40:00,33.42,33.47,33.41,33.45,43700.0,33.42,33.47,33.41,33.45,43700.0
2012-09-14 15:45:00,33.45,33.45,33.37,33.4,55300.0,33.45,33.45,33.37,33.4,55300.0
2012-09-14 15:50:00,33.4,33.45,33.38,33.4,61200.0,33.4,33.45,33.38,33.4,61200.0
2012-09-14 15:55:00,33.41,33.48,33.39,33.48,114700.0,33.41,33.48,33.39,33.48,114700.0
2012-09-17 09:30:00,33.46,33.46,33.06,33.1,28700.0,33.46,33.46,33.06,33.1,28700.0
2012-09-17 09:35:00,33.16,33.37,33.15,33.25,11500.0,33.16,33.37,33.15,33.25,11500.0
2012-09-17 09:40:00,33.21,33.29,33.2,33.2,4500.0,33.21,33.29,33.2,33.2,4500.0
2012-09-17 09:45:00,33.2,33.2,33.07,33.09,15800.0,33.2,33.2,33.07,33.09,15800.0
2012-09-17 09:50:00,33.08,33.26,33.05,33.24,17400.0,33.08,33.26,33.05,33.24,17400.0
2012-09-17 09:55:00,33.23,33.29,33.23,33.27,24500.0,33.23,33.29,33.23,33.27,24500.0
2012-09-17 10:00:00,33.27,33.31,33.25,33.27,13100.0,33.27,33.31,33.25,33.27,13100.0
2012-09-17 10:05:00,33.27,33.27,33.21,33.24,22300.0,33.27,33.27,33.21,33.24,22300.0
2012-09-17 10:10:00,33.25,33.28,33.22,33.27,16300.0,33.25,33.28,33.22,33.27,16300.0
2012-09-17 10:15:00,33.28,33.37,33.28,33.37,16500.0,33.28,33.37,33.28,33.37,16500.0
2012-09-17 10:20:00,33.36,33.38,33.33,33.38,18700.0,33.36,33.38,33.33,33.38,18700.0
2012-09-17 10:25:00,33.39,33.45,33.36,33.4,7500.0,33.39,33.45,33.36,33.4,7500.0
2012-09-17 10:30:00,33.42,33.44,33.41,33.44,6800.0,33.42,33.44,33.41,33.44,6800.0
2012-09-17 10:35:00,33.42,33.44,33.35,33.35,15600.0,33.42,33.44,33.35,33.35,15600.0
2012-09-17 10:40:00,33.35,33.36,33.32,33.35,9700.0,33.35,33.36,33.32,33.35,9700.0
2012-09-17 10:45:00,33.35,33.36,33.3,33.3,9000.0,33.35,33.36,33.3,33.3,9000.0
2012-09-17 10:50:00,33.3,33.31,33.23,33.28,8300.0,33.3,33.31,33.23,33.28,8300.0
2012-09-17 10:55:00,33.28,33.31,33.28,33.29,13200.0,33.28,33.31,33.28,33.29,13200.0
2012-09-17 11:00:00,33.29,33.32,33.28,33.32,16700.0,33.29,33.32,33.28,33.32,16700.0
2012-09-17 11:05:00,33.29,33.3,33.25,33.27,17500.0,33.29,33.3,33.25,33.27,17500.0
2012-09-17 11:10:00,33.27,33.3,33.27,33.29,7500.0,33.27,33.3,33.27,33.29,7500.0
2012-09-17 11:15:00,33.29,33.29,33.25,33.25,9700.0,33.29,33.29,33.25,33.25,9700.0
2012-09-17 11:20:00,33.26,33.27,33.24,33.24,18500.0,33.26,33.27,33.24,33.24,18500.0
2012-09-17 11:25:00,33.24,33.26,33.24,33.25,7700.0,33.24,33.26,33.24,33.25,7700.0
2012-09-17 11:30:00,33.25,33.31,33.25,33.28,16300.0,33.25,33.31,33.25,33.28,16300.0
2012-09-17 11:35:00,33.28,33.3,33.27,33.27,7500.0,33.28,33.3,33.27,33.27,7500.0
2012-09-17 11:40:00,33.28,33.36,33.27,33.36,14000.0,33.28,33.36,33.27,33.36,14000.0
2012-09-17 11:45:00,33.36,33.36,33.33,33.33,11400.0,33.36,33.36,33.33,33.33,11400.0
2012-09-17 11:50:00,33.35,33.38,33.34,33.35,13100.0,33.35,33.38,33.34,33.35,13100.0
2012-09-17 11:55:00,33.35,33.36,33.32,33.35,8200.0,33.35,33.36,33.32,33.35,8200.0
2012-09-17 12:00:00,33.35,33.36,33.3,33.35,14600.0,33.35,33.36,33.3,33.35,14600.0
2012-09-17 12:05:00,33.36,33.39,33.34,33.39,25400.0,33.36,33.39,33.34,33.39,25400.0
2012-09-17 12:10:00,33.39,33.4,33.36,33.37,13100.0,33.39,33.4,33.36,33.37,13100.0
2012-09-17 12:15:00,33.36,33.36,33.31,33.31,10400.0,33.36,33.36,33.31,33.31,10400.0
2012-09-17 12:20:00,33.31,33.35,33.31,33.35,11100.0,33.31,33.35,33.31,33.35,11100.0
2012-09-17 12:25:00,33.34,33.39,33.33,33.38,18400.0,33.34,33.39,33.33,33.38,18400.0
2012-09-17 12:30:00,33.36,33.38,33.35,33.37,3600.0,33.36,33.38,33.35,33.37,3600.0
2012-09-17 12:35:00,33.35,33.38,33.31,33.36,32100.0,33.35,33.38,33.31,33.36,32100.0
2012-09-17 12:40:00,33.36,33.39,33.36,33.37,6000.0,33.36,33.39,33.36,33.37,6000.0
2012-09-17 12:45:00,33.37,33.37,33.35,33.37,3300.0,33.37,33.37,33.35,33.37,3300.0
2012-09-17 12:50:00,33.37,33.39,33.35,33.35,10800.0,33.37,33.39,33.35,33.35,10800.0
2012-09-17 12:55:00,33.34,33.35,33.33,33.33,9100.0,33.34,33.35,33.33,33.33,9100.0
2012-09-17 13:00:00,33.33,33.34,33.31,33.33,12700.0,33.33,33.34,33.31,33.33,12700.0
2012-09-17 13:05:00,33.32,33.37,33.32,33.34,11800.0,33.32,33.37,33.32,33.34,11800.0
2012-09-17 13:10:00,33.35,33.39,33.35,33.38,6400.0,33.35,33.39,33.35,33.38,6400.0
2012-09-17 13:15:00,33.38,33.4,33.37,33.37,20200.0,33.38,33.4,33.37,33.37,20200.0
2012-09-17 13:20:00,33.37,33.4,33.35,33.4,25600.0,33.37,33.4,33.35,33.4,25600.0
2012-09-17 13:25:00,33.4,33.4,33.36,33.39,10900.0,33.4,33.4,33.36,33.39,10900.0
2012-09-17 13:30:00,33.39,33.4,33.39,33.39,7300.0,33.39,33.4,33.39,33.39,7300.0
2012-09-17 13:35:00,33.39,33.41,33.39,33.4,7800.0,33.39,33.41,33.39,33.4,7800.0
2012-09-17 13:40:00,33.4,33.41,33.39,33.39,4800.0,33.4,33.41,33.39,33.39,4800.0
2012-09-17 13:45:00,33.39,33.4,33.37,33.37,15500.0,33.39,33.4,33.37,33.37,15500.0
2012-09-17 13:50:00,33.38,33.4,33.36,33.39,19100.0,33.38,33.4,33.36,33.39,19100.0
2012-09-17 13:55:00,33.39,33.44,33.38,33.43,18100.0,33.39,33.44,33.38,33.43,18100.0
2012-09-17 14:00:00,33.43,33.43,33.38,33.4,25900.0,33.43,33.43,33.38,33.4,25900.0
2012-09-17 14:05:00,33.38,33.38,33.3,33.34,56300.0,33.38,33.38,33.3,33.34,56300.0
2012-09-17 14:10:00,33.34,33.36,33.33,33.34,55500.0,33.34,33.36,33.33,33.34,55500.0
2012-09-17 14:15:00,33.35,33.37,33.33,33.36,34200.0,33.35,33.37,33.33,33.36,34200.0
2012-09-17 14:20:00,33.36,33.41,33.34,33.38,46200.0,33.36,33.41,33.34,33.38,46200.0
2012-09-17 14:25:00,33.37,33.4,33.35,33.38,43100.0,33.37,33.4,33.35,33.38,43100.0
2012-09-17 14:30:00,33.38,33.39,33.34,33.35,20700.0,33.38,33.39,33.34,33.35,20700.0
2012-09-17 14:35:00,33.36,33.41,33.36,33.41,17500.0,33.36,33.41,33.36,33.41,17500.0
2012-09-17 14:40:00,33.4,33.4,33.35,33.37,31700.0,33.4,33.4,33.35,33.37,31700.0
2012-09-17 14:45:00,33.38,33.41,33.36,33.39,22000.0,33.38,33.41,33.36,33.39,22000.0
2012-09-17 14:50:00,33.38,33.41,33.35,33.4,22900.0,33.38,33.41,33.35,33.4,22900.0
2012-09-17 14:55:00,33.39,33.4,33.36,33.37,18800.0,33.39,33.4,33.36,33.37,18800.0
2012-09-17 15:00:00,33.36,33.37,33.35,33.36,9400.0,33.36,33.37,33.35,33.36,9400.0
2012-09-17 15:05:00,33.36,33.42,33.36,33.41,40200.0,33.36,33.42,33.36,33.41,40200.0
2012-09-17 15:10:00,33.41,33.44,33.4,33.41,30000.0,33.41,33.44,33.4,33.41,30000.0
2012-09-17 15:15:00,33.41,33.44,33.4,33.43,24800.0,33.41,33.44,33.4,33.43,24800.0
2012-09-17 15:20:00,33.43,33.47,33.41,33.45,32100.0,33.43,33.47,33.41,33.45,32100.0
2012-09-17 15:25:00,33.46,33.46,33.41,33.43,41000.0,33.46,33.46,33.41,33.43,41000.0
2012-09-17 15:30:00,33.43,33.45,33.4,33.43,43000.0,33.43,33.45,33.4,33.43,43000.0
2012-09-17 15:35:00,33.42,33.5,33.42,33.5,43100.0,33.42,33.5,33.42,33.5,43100.0
2012-09-17 15:40:00,33.5,33.5,33.47,33.48,39900.0,33.5,33.5,33.47,33.48,39900.0
2012-09-17 15:45:00,33.47,33.55,33.47,33.54,54400.0,33.47,33.55,33.47,33.54,54400.0
2012-09-17 15:50:00,33.54,33.59,33.51,33.58,65400.0,33.54,33.59,33.51,33.58,65400.0
2012-09-17 15:55:00,33.58,33.59,33.54,33.59,127400.0,33.58,33.59,33.54,33.59,127400.0
2012-09-18 09:30:00,33.47,33.5,33.2,33.3,25100.0,33.47,33.5,33.2,33.3,25100.0
2012-09-18 09:35:00,33.34,33.35,33.14,33.26,35900.0,33.34,33.35,33.14,33.26,35900.0
2012-09-18 09:40:00,33.27,33.28,33.19,33.24,92000.0,33.27,33.28,33.19,33.24,92000.0
2012-09-18 09:45:00,33.24,33.46,33.21,33.36,128100.0,33.24,33.46,33.21,33.36,128100.0
2012-09-18 09:50:00,33.35,33.51,33.35,33.5,7400.0,33.35,33.51,33.35,33.5,7400.0
2012-09-18 09:55:00,33.5,33.54,33.45,33.54,27100.0,33.5,33.54,33.45,33.54,27100.0
2012-09-18 10:00:00,33.54,33.57,33.45,33.47,26700.0,33.54,33.57,33.45,33.47,26700.0
2012-09-18 10:05:00,33.47,33.49,33.38,33.41,35400.0,33.47,33.49,33.38,33.41,35400.0
2012-09-18 10:10:00,33.4,33.43,33.39,33.4,30000.0,33.4,33.43,33.39,33.4,30000.0
2012-09-18 10:15:00,33.4,33.45,33.39,33.42,31800.0,33.4,33.45,33.39,33.42,31800.0
2012-09-18 10:20:00,33.42,33.45,33.36,33.4,17200.0,33.42,33.45,33.36,33.4,17200.0
2012-09-18 10:25:00,33.38,33.41,33.31,33.41,14400.0,33.38,33.41,33.31,33.41,14400.0
2012-09-18 10:30:00,33.41,33.51,33.39,33.5,19900.0,33.41,33.51,33.39,33.5,19900.0
2012-09-18 10:35:00,33.49,33.5,33.43,33.43,20400.0,33.49,33.5,33.43,33.43,20400.0
2012-09-18 10:40:00,33.43,33.47,33.41,33.45,19100.0,33.43,33.47,33.41,33.45,19100.0
2012-09-18 10:45:00,33.45,33.46,33.38,33.4,11000.0,33.45,33.46,33.38,33.4,11000.0
2012-09-18 10:50:00,33.4,33.43,33.38,33.39,14700.0,33.4,33.43,33.38,33.39,14700.0
2012-09-18 10:55:00,33.39,33.44,33.38,33.44,15400.0,33.39,33.44,33.38,33.44,15400.0
2012-09-18 11:00:00,33.45,33.48,33.4,33.41,20600.0,33.45,33.48,33.4,33.41,20600.0
2012-09-18 11:05:00,33.4,33.42,33.37,33.41,15800.0,33.4,33.42,33.37,33.41,15800.0
2012-09-18 11:10:00,33.41,33.43,33.35,33.35,22800.0,33.41,33.43,33.35,33.35,22800.0
2012-09-18 11:15:00,33.35,33.42,33.34,33.39,29900.0,33.35,33.42,33.34,33.39,29900.0
2012-09-18 11:20:00,33.41,33.41,33.37,33.41,17900.0,33.41,33.41,33.37,33.41,17900.0
2012-09-18 11:25:00,33.41,33.43,33.4,33.41,11300.0,33.41,33.43,33.4,33.41,11300.0
2012-09-18 11:30:00,33.41,33.41,33.37,33.39,16100.0,33.41,33.41,33.37,33.39,16100.0
2012-09-18 11:35:00,33.39,33.46,33.39,33.44,58100.0,33.39,33.46,33.39,33.44,58100.0
2012-09-18 11:40:00,33.44,33.45,33.41,33.44,28800.0,33.44,33.45,33.41,33.44,28800.0
2012-09-18 11:45:00,33.44,33.45,33.43,33.43,11500.0,33.44,33.45,33.43,33.43,11500.0
2012-09-18 11:50:00,33.43,33.45,33.4,33.42,26800.0,33.43,33.45,33.4,33.42,26800.0
2012-09-18 11:55:00,33.41,33.45,33.41,33.45,9400.0,33.41,33.45,33.41,33.45,9400.0
2012-09-18 12:00:00,33.46,33.48,33.4,33.44,42900.0,33.46,33.48,33.4,33.44,42900.0
2012-09-18 12:05:00,33.43,33.44,33.38,33.39,20300.0,33.43,33.44,33.38,33.39,20300.0
2012-09-18 12:10:00,33.37,33.38,33.1,33.32,149800.0,33.37,33.38,33.1,33.32,149800.0
2012-09-18 12:15:00,33.29,33.33,33.25,33.3,17400.0,33.29,33.33,33.25,33.3,17400.0
2012-09-18 12:20:00,33.29,33.31,33.27,33.3,18100.0,33.29,33.31,33.27,33.3,18100.0
2012-09-18 12:25:00,33.28,33.3,33.27,33.29,10300.0,33.28,33.3,33.27,33.29,10300.0
2012-09-18 12:30:00,33.29,33.3,33.28,33.28,10100.0,33.29,33.3,33.28,33.28,10100.0
2012-09-18 12:35:00,33.28,33.33,33.28,33.33,20300.0,33.28,33.33,33.28,33.33,20300.0
2012-09-18 12:40:00,33.32,33.34,33.31,33.32,10300.0,33.32,33.34,33.31,33.32,10300.0
2012-09-18 12:45:00,33.34,33.38,33.34,33.38,5400.0,33.34,33.38,33.34,33.38,5400.0
2012-09-18 12:50:00,33.37,33.4,33.36,33.38,8400.0,33.37,33.4,33.36,33.38,8400.0
2012-09-18 12:55:00,33.39,33.4,33.34,33.34,9300.0,33.39,33.4,33.34,33.34,9300.0
2012-09-18 13:00:00,33.36,33.37,33.34,33.35,6500.0,33.36,33.37,33.34,33.35,6500.0
2012-09-18 13:05:00,33.35,33.36,33.3,33.36,11400.0,33.35,33.36,33.3,33.36,11400.0
2012-09-18 13:10:00,33.35,33.37,33.34,33.34,8300.0,33.35,33.37,33.34,33.34,8300.0
2012-09-18 13:15:00,33.34,33.38,33.31,33.33,17700.0,33.34,33.38,33.31,33.33,17700.0
2012-09-18 13:20:00,33.33,33.33,33.28,33.3,15900.0,33.33,33.33,33.28,33.3,15900.0
2012-09-18 13:25:00,33.3,33.37,33.3,33.35,71700.0,33.3,33.37,33.3,33.35,71700.0
2012-09-18 13:30:00,33.34,33.39,33.34,33.37,31400.0,33.34,33.39,33.34,33.37,31400.0
2012-09-18 13:35:00,33.37,33.38,33.36,33.36,18200.0,33.37,33.38,33.36,33.36,18200.0
2012-09-18 13:40:00,33.37,33.41,33.36,33.41,40100.0,33.37,33.41,33.36,33.41,40100.0
2012-09-18 13:45:00,33.41,33.42,33.4,33.41,17300.0,33.41,33.42,33.4,33.41,17300.0
2012-09-18 13:50:00,33.42,33.44,33.41,33.41,20100.0,33.42,33.44,33.41,33.41,20100.0
2012-09-18 13:55:00,33.41,33.42,33.39,33.41,16900.0,33.41,33.42,33.39,33.41,16900.0
2012-09-18 14:00:00,33.42,33.45,33.41,33.42,38400.0,33.42,33.45,33.41,33.42,38400.0
2012-09-18 14:05:00,33.4,33.43,33.39,33.43,19200.0,33.4,33.43,33.39,33.43,19200.0
2012-09-18 14:10:00,33.44,33.45,33.41,33.44,20900.0,33.44,33.45,33.41,33.44,20900.0
2012-09-18 14:15:00,33.44,33.46,33.41,33.41,31500.0,33.44,33.46,33.41,33.41,31500.0
2012-09-18 14:20:00,33.41,33.43,33.4,33.43,23600.0,33.41,33.43,33.4,33.43,23600.0
2012-09-18 14:25:00,33.44,33.45,33.39,33.44,87600.0,33.44,33.45,33.39,33.44,87600.0
2012-09-18 14:30:00,33.44,33.46,33.44,33.45,21400.0,33.44,33.46,33.44,33.45,21400.0
2012-09-18 14:35:00,33.45,33.47,33.44,33.44,42200.0,33.45,33.47,33.44,33.44,42200.0
2012-09-18 14:40:00,33.45,33.47,33.44,33.46,32100.0,33.45,33.47,33.44,33.46,32100.0
2012-09-18 14:45:00,33.45,33.49,33.44,33.46,35200.0,33.45,33.49,33.44,33.46,35200.0
2012-09-18 14:50:00,33.46,33.47,33.43,33.45,17700.0,33.46,33.47,33.43,33.45,17700.0
2012-09-18 14:55:00,33.44,33.49,33.44,33.48,12300.0,33.44,33.49,33.44,33.48,12300.0
2012-09-18 15:00:00,33.48,33.5,33.46,33.48,19700.0,33.48,33.5,33.46,33.48,19700.0
2012-09-18 15:05:00,33.49,33.49,33.47,33.48,28900.0,33.49,33.49,33.47,33.48,28900.0
2012-09-18 15:10:00,33.48,33.49,33.45,33.47,29100.0,33.48,33.49,33.45,33.47,29100.0
2012-09-18 15:15:00,33.46,33.47,33.42,33.44,30300.0,33.46,33.47,33.42,33.44,30300.0
2012-09-18 15:20:00,33.44,33.47,33.43,33.43,52400.0,33.44,33.47,33.43,33.43,52400.0
2012-09-18 15:25:00,33.43,33.44,33.42,33.43,36600.0,33.43,33.44,33.42,33.43,36600.0
2012-09-18 15:30:00,33.44,33.44,33.4,33.42,78800.0,33.44,33.44,33.4,33.42,78800.0
2012-09-18 15:35:00,33.41,33.41,33.36,33.41,60800.0,33.41,33.41,33.36,33.41,60800.0
2012-09-18 15:40:00,33.41,33.42,33.33,33.36,40800.0,33.41,33.42,33.33,33.36,40800.0
2012-09-18 15:45:00,33.36,33.4,33.36,33.4,35100.0,33.36,33.4,33.36,33.4,35100.0
2012-09-18 15:50:00,33.4,33.41,33.37,33.39,56900.0,33.4,33.41,33.37,33.39,56900.0
2012-09-18 15:55:00,33.4,33.5,33.36,33.5,249300.0,33.4,33.5,33.36,33.5,249300.0
2012-09-19 09:30:00,33.53,33.66,33.44,33.59,56600.0,33.53,33.66,33.44,33.59,56600.0
2012-09-19 09:35:00,33.56,33.65,33.49,33.64,49400.0,33.56,33.65,33.49,33.64,49400.0
2012-09-19 09:40:00,33.64,33.71,33.64,33.7,70600.0,33.64,33.71,33.64,33.7,70600.0
2012-09-19 09:45:00,33.68,33.7,33.48,33.52,303100.0,33.68,33.7,33.48,33.52,303100.0
2012-09-19 09:50:00,33.53,33.62,33.49,33.61,368600.0,33.53,33.62,33.49,33.61,368600.0
2012-09-19 09:55:00,33.62,33.65,33.55,33.61,203000.0,33.62,33.65,33.55,33.61,203000.0
2012-09-19 10:00:00,33.61,33.82,33.59,33.81,128800.0,33.61,33.82,33.59,33.81,128800.0
2012-09-19 10:05:00,33.8,33.8,33.65,33.67,69100.0,33.8,33.8,33.65,33.67,69100.0
2012-09-19 10:10:00,33.67,33.71,33.67,33.7,64500.0,33.67,33.71,33.67,33.7,64500.0
2012-09-19 10:15:00,33.7,33.73,33.67,33.73,56000.0,33.7,33.73,33.67,33.73,56000.0
2012-09-19 10:20:00,33.72,33.76,33.7,33.76,89500.0,33.72,33.76,33.7,33.76,89500.0
2012-09-19 10:25:00,33.75,33.77,33.75,33.77,50100.0,33.75,33.77,33.75,33.77,50100.0
2012-09-19 10:30:00,33.77,33.8,33.71,33.71,70400.0,33.77,33.8,33.71,33.71,70400.0
2012-09-19 10:35:00,33.71,33.76,33.67,33.74,49900.0,33.71,33.76,33.67,33.74,49900.0
2012-09-19 10:40:00,33.75,33.75,33.73,33.74,48500.0,33.75,33.75,33.73,33.74,48500.0
2012-09-19 10:45:00,33.74,33.77,33.72,33.75,37200.0,33.74,33.77,33.72,33.75,37200.0
2012-09-19 10:50:00,33.75,33.77,33.73,33.74,66300.0,33.75,33.77,33.73,33.74,66300.0
2012-09-19 10:55:00,33.74,33.78,33.74,33.75,40000.0,33.74,33.78,33.74,33.75,40000.0
2012-09-19 11:00:00,33.75,33.77,33.75,33.77,60700.0,33.75,33.77,33.75,33.77,60700.0
2012-09-19 11:05:00,33.76,33.82,33.76,33.8,64700.0,33.76,33.82,33.76,33.8,64700.0
2012-09-19 11:10:00,33.8,33.83,33.79,33.81,62900.0,33.8,33.83,33.79,33.81,62900.0
2012-09-19 11:15:00,33.81,33.81,33.77,33.79,99900.0,33.81,33.81,33.77,33.79,99900.0
2012-09-19 11:20:00,33.79,33.8,33.76,33.8,49000.0,33.79,33.8,33.76,33.8,49000.0
2012-09-19 11:25:00,33.8,33.84,33.8,33.82,80900.0,33.8,33.84,33.8,33.82,80900.0
2012-09-19 11:30:00,33.83,33.84,33.79,33.79,10300.0,33.83,33.84,33.79,33.79,10300.0
2012-09-19 11:35:00,33.79,33.82,33.78,33.78,6200.0,33.79,33.82,33.78,33.78,6200.0
2012-09-19 11:40:00,33.77,33.82,33.77,33.81,16100.0,33.77,33.82,33.77,33.81,16100.0
2012-09-19 11:45:00,33.82,33.86,33.81,33.85,24000.0,33.82,33.86,33.81,33.85,24000.0
2012-09-19 11:50:00,33.85,33.9,33.84,33.9,43000.0,33.85,33.9,33.84,33.9,43000.0
2012-09-19 11:55:00,33.91,33.91,33.88,33.89,28200.0,33.91,33.91,33.88,33.89,28200.0
2012-09-19 12:00:00,33.87,33.9,33.82,33.84,29200.0,33.87,33.9,33.82,33.84,29200.0
2012-09-19 12:05:00,33.86,33.89,33.82,33.87,24800.0,33.86,33.89,33.82,33.87,24800.0
2012-09-19 12:10:00,33.87,33.9,33.84,33.9,19600.0,33.87,33.9,33.84,33.9,19600.0
2012-09-19 12:15:00,33.89,33.89,33.86,33.86,13300.0,33.89,33.89,33.86,33.86,13300.0
2012-09-19 12:20:00,33.86,33.9,33.85,33.87,38300.0,33.86,33.9,33.85,33.87,38300.0
2012-09-19 12:25:00,33.88,33.99,33.88,33.99,79800.0,33.88,33.99,33.88,33.99,79800.0
2012-09-19 12:30:00,33.99,34.16,33.98,34.07,133200.0,33.99,34.16,33.98,34.07,133200.0
2012-09-19 12:35:00,34.07,34.07,33.98,33.98,11700.0,34.07,34.07,33.98,33.98,11700.0
2012-09-19 12:40:00,33.98,34.02,33.96,34.02,10200.0,33.98,34.02,33.96,34.02,10200.0
2012-09-19 12:45:00,34.01,34.02,34.0,34.0,4900.0,34.01,34.02,34.0,34.0,4900.0
2012-09-19 12:50:00,34.0,34.03,34.0,34.0,14900.0,34.0,34.03,34.0,34.0,14900.0
2012-09-19 12:55:00,33.99,33.99,33.95,33.95,25000.0,33.99,33.99,33.95,33.95,25000.0
2012-09-19 13:00:00,33.95,33.96,33.92,33.92,16100.0,33.95,33.96,33.92,33.92,16100.0
2012-09-19 13:05:00,33.93,33.96,33.87,33.89,11600.0,33.93,33.96,33.87,33.89,11600.0
2012-09-19 13:10:00,33.88,33.89,33.87,33.89,6300.0,33.88,33.89,33.87,33.89,6300.0
2012-09-19 13:15:00,33.87,33.87,33.83,33.83,5900.0,33.87,33.87,33.83,33.83,5900.0
2012-09-19 13:20:00,33.83,33.85,33.83,33.84,8800.0,33.83,33.85,33.83,33.84,8800.0
2012-09-19 13:25:00,33.84,33.84,33.8,33.8,7200.0,33.84,33.84,33.8,33.8,7200.0
2012-09-19 13:30:00,33.8,33.8,33.76,33.76,37900.0,33.8,33.8,33.76,33.76,37900.0
2012-09-19 13:35:00,33.77,33.78,33.71,33.72,10300.0,33.77,33.78,33.71,33.72,10300.0
2012-09-19 13:40:00,33.71,33.76,33.71,33.74,13800.0,33.71,33.76,33.71,33.74,13800.0
2012-09-19 13:45:00,33.74,33.74,33.72,33.72,18900.0,33.74,33.74,33.72,33.72,18900.0
2012-09-19 13:50:00,33.72,33.77,33.72,33.75,11500.0,33.72,33.77,33.72,33.75,11500.0
2012-09-19 13:55:00,33.76,33.77,33.72,33.75,70000.0,33.76,33.77,33.72,33.75,70000.0
2012-09-19 14:00:00,33.75,33.76,33.73,33.75,18100.0,33.75,33.76,33.73,33.75,18100.0
2012-09-19 14:05:00,33.74,33.77,33.73,33.76,10800.0,33.74,33.77,33.73,33.76,10800.0
2012-09-19 14:10:00,33.75,33.76,33.73,33.74,28900.0,33.75,33.76,33.73,33.74,28900.0
2012-09-19 14:15:00,33.75,33.76,33.73,33.76,25700.0,33.75,33.76,33.73,33.76,25700.0
2012-09-19 14:20:00,33.76,33.77,33.75,33.77,9500.0,33.76,33.77,33.75,33.77,9500.0
2012-09-19 14:25:00,33.77,33.8,33.73,33.74,39900.0,33.77,33.8,33.73,33.74,39900.0
2012-09-19 14:30:00,33.74,33.75,33.72,33.74,17000.0,33.74,33.75,33.72,33.74,17000.0
2012-09-19 14:35:00,33.74,33.76,33.72,33.75,24500.0,33.74,33.76,33.72,33.75,24500.0
2012-09-19 14:40:00,33.75,33.76,33.72,33.75,33200.0,33.75,33.76,33.72,33.75,33200.0
2012-09-19 14:45:00,33.76,33.77,33.72,33.74,29000.0,33.76,33.77,33.72,33.74,29000.0
2012-09-19 14:50:00,33.74,33.76,33.73,33.75,14400.0,33.74,33.76,33.73,33.75,14400.0
2012-09-19 14:55:00,33.75,33.77,33.74,33.75,21400.0,33.75,33.77,33.74,33.75,21400.0
2012-09-19 15:00:00,33.74,33.75,33.73,33.74,18300.0,33.74,33.75,33.73,33.74,18300.0
2012-09-19 15:05:00,33.74,33.77,33.73,33.75,32200.0,33.74,33.77,33.73,33.75,32200.0
2012-09-19 15:10:00,33.76,33.8,33.76,33.78,15700.0,33.76,33.8,33.76,33.78,15700.0
2012-09-19 15:15:00,33.78,33.78,33.73,33.73,15100.0,33.78,33.78,33.73,33.73,15100.0
2012-09-19 15:20:00,33.73,33.74,33.68,33.7,35500.0,33.73,33.74,33.68,33.7,35500.0
2012-09-19 15:25:00,33.69,33.74,33.69,33.73,19600.0,33.69,33.74,33.69,33.73,19600.0
2012-09-19 15:30:00,33.72,33.73,33.69,33.7,24800.0,33.72,33.73,33.69,33.7,24800.0
2012-09-19 15:35:00,33.72,33.75,33.68,33.73,47400.0,33.72,33.75,33.68,33.73,47400.0
2012-09-19 15:40:00,33.73,33.75,33.69,33.7,38200.0,33.73,33.75,33.69,33.7,38200.0
2012-09-19 15:45:00,33.71,33.71,33.64,33.68,53000.0,33.71,33.71,33.64,33.68,53000.0
2012-09-19 15:50:00,33.68,33.69,33.58,33.6,82700.0,33.68,33.69,33.58,33.6,82700.0
2012-09-19 15:55:00,33.61,33.61,33.54,33.57,131800.0,33.61,33.61,33.54,33.57,131800.0
2012-09-20 09:30:00,33.58,33.66,33.41,33.47,58500.0,33.58,33.66,33.41,33.47,58500.0
2012-09-20 09:35:00,33.45,33.55,33.43,33.55,25100.0,33.45,33.55,33.43,33.55,25100.0
2012-09-20 09:40:00,33.54,33.58,33.44,33.51,51600.0,33.54,33.58,33.44,33.51,51600.0
2012-09-20 09:45:00,33.49,33.53,33.45,33.48,100400.0,33.49,33.53,33.45,33.48,100400.0
2012-09-20 09:50:00,33.45,33.55,33.45,33.5,232400.0,33.45,33.55,33.45,33.5,232400.0
2012-09-20 09:55:00,33.5,33.52,33.5,33.52,17700.0,33.5,33.52,33.5,33.52,17700.0
2012-09-20 10:00:00,33.52,33.6,33.5,33.55,26500.0,33.52,33.6,33.5,33.55,26500.0
2012-09-20 10:05:00,33.53,33.55,33.5,33.54,23900.0,33.53,33.55,33.5,33.54,23900.0
2012-09-20 10:10:00,33.54,33.58,33.49,33.52,46500.0,33.54,33.58,33.49,33.52,46500.0
2012-09-20 10:15:00,33.5,33.53,33.48,33.49,24200.0,33.5,33.53,33.48,33.49,24200.0
2012-09-20 10:20:00,33.48,33.51,33.46,33.5,48900.0,33.48,33.51,33.46,33.5,48900.0
2012-09-20 10:25:00,33.47,33.52,33.47,33.52,22000.0,33.47,33.52,33.47,33.52,22000.0
2012-09-20 10:30:00,33.52,33.6,33.52,33.6,27700.0,33.52,33.6,33.52,33.6,27700.0
2012-09-20 10:35:00,33.61,33.65,33.6,33.64,10100.0,33.61,33.65,33.6,33.64,10100.0
2012-09-20 10:40:00,33.64,33.68,33.64,33.67,10000.0,33.64,33.68,33.64,33.67,10000.0
2012-09-20 10:45:00,33.67,33.7,33.66,33.67,4500.0,33.67,33.7,33.66,33.67,4500.0
2012-09-20 10:50:00,33.67,33.67,33.6,33.61,7200.0,33.67,33.67,33.6,33.61,7200.0
2012-09-20 10:55:00,33.62,33.67,33.59,33.66,22500.0,33.62,33.67,33.59,33.66,22500.0
2012-09-20 11:00:00,33.65,33.71,33.61,33.61,16000.0,33.65,33.71,33.61,33.61,16000.0
2012-09-20 11:05:00,33.6,33.63,33.58,33.61,19100.0,33.6,33.63,33.58,33.61,19100.0
2012-09-20 11:10:00,33.61,33.61,33.59,33.59,26800.0,33.61,33.61,33.59,33.59,26800.0
2012-09-20 11:15:00,33.59,33.62,33.57,33.59,46100.0,33.59,33.62,33.57,33.59,46100.0
2012-09-20 11:20:00,33.6,33.63,33.59,33.62,14800.0,33.6,33.63,33.59,33.62,14800.0
2012-09-20 11:25:00,33.63,33.69,33.62,33.65,19800.0,33.63,33.69,33.62,33.65,19800.0
2012-09-20 11:30:00,33.65,33.65,33.59,33.62,21500.0,33.65,33.65,33.59,33.62,21500.0
2012-09-20 11:35:00,33.62,33.64,33.6,33.6,18500.0,33.62,33.64,33.6,33.6,18500.0
2012-09-20 11:40:00,33.61,33.64,33.59,33.6,19000.0,33.61,33.64,33.59,33.6,19000.0
2012-09-20 11:45:00,33.6,33.61,33.56,33.56,17000.0,33.6,33.61,33.56,33.56,17000.0
2012-09-20 11:50:00,33.56,33.61,33.56,33.58,20200.0,33.56,33.61,33.56,33.58,20200.0
2012-09-20 11:55:00,33.59,33.62,33.57,33.61,22500.0,33.59,33.62,33.57,33.61,22500.0
2012-09-20 12:00:00,33.62,33.62,33.55,33.6,21700.0,33.62,33.62,33.55,33.6,21700.0
2012-09-20 12:05:00,33.6,33.6,33.52,33.52,35500.0,33.6,33.6,33.52,33.52,35500.0
2012-09-20 12:10:00,33.52,33.52,33.5,33.5,53900.0,33.52,33.52,33.5,33.5,53900.0
2012-09-20 12:15:00,33.5,33.53,33.49,33.51,66200.0,33.5,33.53,33.49,33.51,66200.0
2012-09-20 12:20:00,33.5,33.51,33.48,33.49,66700.0,33.5,33.51,33.48,33.49,66700.0
2012-09-20 12:25:00,33.49,33.51,33.47,33.5,121000.0,33.49,33.51,33.47,33.5,121000.0
2012-09-20 12:30:00,33.5,33.51,33.47,33.49,89900.0,33.5,33.51,33.47,33.49,89900.0
2012-09-20 12:35:00,33.48,33.49,33.45,33.49,35600.0,33.48,33.49,33.45,33.49,35600.0
2012-09-20 12:40:00,33.5,33.5,33.47,33.5,64400.0,33.5,33.5,33.47,33.5,64400.0
2012-09-20 12:45:00,33.49,33.51,33.47,33.48,89500.0,33.49,33.51,33.47,33.48,89500.0
2012-09-20 12:50:00,33.48,33.5,33.47,33.5,71500.0,33.48,33.5,33.47,33.5,71500.0
2012-09-20 12:55:00,33.5,33.55,33.5,33.54,17300.0,33.5,33.55,33.5,33.54,17300.0
2012-09-20 13:00:00,33.54,33.54,33.46,33.53,32500.0,33.54,33.54,33.46,33.53,32500.0
2012-09-20 13:05:00,33.52,33.57,33.51,33.57,10800.0,33.52,33.57,33.51,33.57,10800.0
2012-09-20 13:10:00,33.56,33.6,33.55,33.6,6600.0,33.56,33.6,33.55,33.6,6600.0
2012-09-20 13:15:00,33.6,33.6,33.54,33.57,12300.0,33.6,33.6,33.54,33.57,12300.0
2012-09-20 13:20:00,33.56,33.58,33.56,33.57,7900.0,33.56,33.58,33.56,33.57,7900.0
2012-09-20 13:25:00,33.57,33.61,33.56,33.6,12000.0,33.57,33.61,33.56,33.6,12000.0
2012-09-20 13:30:00,33.62,33.62,33.57,33.58,14000.0,33.62,33.62,33.57,33.58,14000.0
2012-09-20 13:35:00,33.58,33.62,33.57,33.59,15600.0,33.58,33.62,33.57,33.59,15600.0
2012-09-20 13:40:00,33.59,33.59,33.53,33.55,35300.0,33.59,33.59,33.53,33.55,35300.0
2012-09-20 13:45:00,33.54,33.57,33.54,33.57,9700.0,33.54,33.57,33.54,33.57,9700.0
2012-09-20 13:50:00,33.56,33.57,33.53,33.54,14600.0,33.56,33.57,33.53,33.54,14600.0
2012-09-20 13:55:00,33.55,33.57,33.49,33.5,20500.0,33.55,33.57,33.49,33.5,20500.0
2012-09-20 14:00:00,33.51,33.51,33.47,33.48,13600.0,33.51,33.51,33.47,33.48,13600.0
2012-09-20 14:05:00,33.48,33.5,33.47,33.48,11100.0,33.48,33.5,33.47,33.48,11100.0
2012-09-20 14:10:00,33.49,33.54,33.49,33.52,15800.0,33.49,33.54,33.49,33.52,15800.0
2012-09-20 14:15:00,33.52,33.55,33.46,33.47,21300.0,33.52,33.55,33.46,33.47,21300.0
2012-09-20 14:20:00,33.48,33.49,33.46,33.49,14300.0,33.48,33.49,33.46,33.49,14300.0
2012-09-20 14:25:00,33.49,33.54,33.47,33.47,22200.0,33.49,33.54,33.47,33.47,22200.0
2012-09-20 14:30:00,33.48,33.52,33.45,33.52,15300.0,33.48,33.52,33.45,33.52,15300.0
2012-09-20 14:35:00,33.52,33.52,33.45,33.46,15500.0,33.52,33.52,33.45,33.46,15500.0
2012-09-20 14:40:00,33.47,33.5,33.47,33.5,14500.0,33.47,33.5,33.47,33.5,14500.0
2012-09-20 14:45:00,33.5,33.51,33.48,33.48,14600.0,33.5,33.51,33.48,33.48,14600.0
2012-09-20 14:50:00,33.49,33.49,33.47,33.47,17800.0,33.49,33.49,33.47,33.47,17800.0
2012-09-20 14:55:00,33.48,33.51,33.45,33.5,17000.0,33.48,33.51,33.45,33.5,17000.0
2012-09-20 15:00:00,33.5,33.5,33.47,33.47,11100.0,33.5,33.5,33.47,33.47,11100.0
2012-09-20 15:05:00,33.47,33.5,33.44,33.5,28100.0,33.47,33.5,33.44,33.5,28100.0
2012-09-20 15:10:00,33.5,33.5,33.48,33.49,14500.0,33.5,33.5,33.48,33.49,14500.0
2012-09-20 15:15:00,33.5,33.55,33.49,33.55,15100.0,33.5,33.55,33.49,33.55,15100.0
2012-09-20 15:20:00,33.55,33.58,33.52,33.52,27500.0,33.55,33.58,33.52,33.52,27500.0
2012-09-20 15:25:00,33.52,33.56,33.5,33.55,18800.0,33.52,33.56,33.5,33.55,18800.0
2012-09-20 15:30:00,33.55,33.58,33.55,33.57,44300.0,33.55,33.58,33.55,33.57,44300.0
2012-09-20 15:35:00,33.58,33.59,33.54,33.56,39800.0,33.58,33.59,33.54,33.56,39800.0
2012-09-20 15:40:00,33.56,33.59,33.53,33.59,39200.0,33.56,33.59,33.53,33.59,39200.0
2012-09-20 15:45:00,33.59,33.59,33.54,33.55,79300.0,33.59,33.59,33.54,33.55,79300.0
2012-09-20 15:50:00,33.56,33.57,33.52,33.55,51000.0,33.56,33.57,33.52,33.55,51000.0
2012-09-20 15:55:00,33.55,33.62,33.53,33.62,87000.0,33.55,33.62,33.53,33.62,87000.0
2012-09-21 09:30:00,33.75,33.93,33.64,33.91,517100.0,33.75,33.93,33.64,33.91,517100.0
2012-09-21 09:35:00,33.91,34.0,33.85,33.96,31600.0,33.91,34.0,33.85,33.96,31600.0
2012-09-21 09:40:00,33.95,33.95,33.75,33.77,25400.0,33.95,33.95,33.75,33.77,25400.0
2012-09-21 09:45:00,33.77,33.85,33.75,33.85,16200.0,33.77,33.85,33.75,33.85,16200.0
2012-09-21 09:50:00,33.85,33.85,33.75,33.76,48800.0,33.85,33.85,33.75,33.76,48800.0
2012-09-21 09:55:00,33.76,33.81,33.75,33.78,30000.0,33.76,33.81,33.75,33.78,30000.0
2012-09-21 10:00:00,33.78,33.8,33.76,33.76,24900.0,33.78,33.8,33.76,33.76,24900.0
2012-09-21 10:05:00,33.76,33.83,33.75,33.83,28300.0,33.76,33.83,33.75,33.83,28300.0
2012-09-21 10:10:00,33.83,33.83,33.71,33.71,21900.0,33.83,33.83,33.71,33.71,21900.0
2012-09-21 10:15:00,33.71,33.73,33.69,33.72,12100.0,33.71,33.73,33.69,33.72,12100.0
2012-09-21 10:20:00,33.73,33.8,33.72,33.73,24600.0,33.73,33.8,33.72,33.73,24600.0
2012-09-21 10:25:00,33.74,33.78,33.72,33.78,8500.0,33.74,33.78,33.72,33.78,8500.0
2012-09-21 10:30:00,33.79,33.85,33.79,33.84,16200.0,33.79,33.85,33.79,33.84,16200.0
2012-09-21 10:35:00,33.84,33.85,33.83,33.85,10700.0,33.84,33.85,33.83,33.85,10700.0
2012-09-21 10:40:00,33.86,33.86,33.77,33.81,14200.0,33.86,33.86,33.77,33.81,14200.0
2012-09-21 10:45:00,33.81,33.82,33.76,33.8,15200.0,33.81,33.82,33.76,33.8,15200.0
2012-09-21 10:50:00,33.81,33.82,33.74,33.74,14900.0,33.81,33.82,33.74,33.74,14900.0
2012-09-21 10:55:00,33.73,33.75,33.71,33.72,11400.0,33.73,33.75,33.71,33.72,11400.0
2012-09-21 11:00:00,33.72,33.74,33.7,33.73,9600.0,33.72,33.74,33.7,33.73,9600.0
2012-09-21 11:05:00,33.73,33.79,33.73,33.77,22400.0,33.73,33.79,33.73,33.77,22400.0
2012-09-21 11:10:00,33.77,33.78,33.74,33.75,15500.0,33.77,33.78,33.74,33.75,15500.0
2012-09-21 11:15:00,33.76,33.8,33.75,33.79,9800.0,33.76,33.8,33.75,33.79,9800.0
2012-09-21 11:20:00,33.79,33.81,33.76,33.79,27400.0,33.79,33.81,33.76,33.79,27400.0
2012-09-21 11:25:00,33.8,33.8,33.7,33.71,29900.0,33.8,33.8,33.7,33.71,29900.0
2012-09-21 11:30:00,33.7,33.71,33.61,33.61,40400.0,33.7,33.71,33.61,33.61,40400.0
2012-09-21 11:35:00,33.62,33.63,33.59,33.6,23600.0,33.62,33.63,33.59,33.6,23600.0
2012-09-21 11:40:00,33.59,33.6,33.59,33.6,8000.0,33.59,33.6,33.59,33.6,8000.0
2012-09-21 11:45:00,33.6,33.64,33.6,33.63,21200.0,33.6,33.64,33.6,33.63,21200.0
2012-09-21 11:50:00,33.63,33.64,33.61,33.64,12300.0,33.63,33.64,33.61,33.64,12300.0
2012-09-21 11:55:00,33.65,33.69,33.64,33.68,13400.0,33.65,33.69,33.64,33.68,13400.0
2012-09-21 12:00:00,33.69,33.71,33.69,33.7,9700.0,33.69,33.71,33.69,33.7,9700.0
2012-09-21 12:05:00,33.7,33.7,33.66,33.66,23000.0,33.7,33.7,33.66,33.66,23000.0
2012-09-21 12:10:00,33.65,33.67,33.65,33.67,4900.0,33.65,33.67,33.65,33.67,4900.0
2012-09-21 12:15:00,33.68,33.69,33.66,33.66,17300.0,33.68,33.69,33.66,33.66,17300.0
2012-09-21 12:20:00,33.66,33.67,33.66,33.67,2600.0,33.66,33.67,33.66,33.67,2600.0
2012-09-21 12:25:00,33.66,33.69,33.64,33.65,22300.0,33.66,33.69,33.64,33.65,22300.0
2012-09-21 12:30:00,33.66,33.68,33.65,33.68,13800.0,33.66,33.68,33.65,33.68,13800.0
2012-09-21 12:35:00,33.68,33.69,33.66,33.68,18300.0,33.68,33.69,33.66,33.68,18300.0
2012-09-21 12:40:00,33.68,33.72,33.68,33.72,12500.0,33.68,33.72,33.68,33.72,12500.0
2012-09-21 12:45:00,33.72,33.76,33.72,33.76,20800.0,33.72,33.76,33.72,33.76,20800.0
2012-09-21 12:50:00,33.75,33.78,33.74,33.78,9600.0,33.75,33.78,33.74,33.78,9600.0
2012-09-21 12:55:00,33.78,33.8,33.77,33.79,16900.0,33.78,33.8,33.77,33.79,16900.0
2012-09-21 13:00:00,33.79,33.79,33.77,33.79,12400.0,33.79,33.79,33.77,33.79,12400.0
2012-09-21 13:05:00,33.8,33.8,33.78,33.78,6200.0,33.8,33.8,33.78,33.78,6200.0
2012-09-21 13:10:00,33.79,33.81,33.77,33.77,11500.0,33.79,33.81,33.77,33.77,11500.0
2012-09-21 13:15:00,33.77,33.77,33.76,33.76,14200.0,33.77,33.77,33.76,33.76,14200.0
2012-09-21 13:20:00,33.75,33.76,33.74,33.74,7100.0,33.75,33.76,33.74,33.74,7100.0
2012-09-21 13:25:00,33.74,33.74,33.69,33.69,12200.0,33.74,33.74,33.69,33.69,12200.0
2012-09-21 13:30:00,33.69,33.72,33.69,33.71,12400.0,33.69,33.72,33.69,33.71,12400.0
2012-09-21 13:35:00,33.71,33.75,33.71,33.74,8300.0,33.71,33.75,33.71,33.74,8300.0
2012-09-21 13:40:00,33.74,33.77,33.74,33.76,11300.0,33.74,33.77,33.74,33.76,11300.0
2012-09-21 13:45:00,33.76,33.77,33.72,33.73,13600.0,33.76,33.77,33.72,33.73,13600.0
2012-09-21 13:50:00,33.72,33.75,33.71,33.74,8500.0,33.72,33.75,33.71,33.74,8500.0
2012-09-21 13:55:00,33.74,33.76,33.74,33.75,10700.0,33.74,33.76,33.74,33.75,10700.0
2012-09-21 14:00:00,33.75,33.75,33.7,33.74,9600.0,33.75,33.75,33.7,33.74,9600.0
2012-09-21 14:05:00,33.74,33.75,33.73,33.73,12100.0,33.74,33.75,33.73,33.73,12100.0
2012-09-21 14:10:00,33.73,33.74,33.72,33.72,5000.0,33.73,33.74,33.72,33.72,5000.0
2012-09-21 14:15:00,33.72,33.72,33.67,33.68,11400.0,33.72,33.72,33.67,33.68,11400.0
2012-09-21 14:20:00,33.69,33.7,33.65,33.65,11800.0,33.69,33.7,33.65,33.65,11800.0
2012-09-21 14:25:00,33.65,33.68,33.64,33.67,15900.0,33.65,33.68,33.64,33.67,15900.0
2012-09-21 14:30:00,33.68,33.69,33.66,33.68,14700.0,33.68,33.69,33.66,33.68,14700.0
2012-09-21 14:35:00,33.67,33.68,33.65,33.65,29400.0,33.67,33.68,33.65,33.65,29400.0
2012-09-21 14:40:00,33.65,33.69,33.65,33.69,6700.0,33.65,33.69,33.65,33.69,6700.0
2012-09-21 14:45:00,33.69,33.73,33.68,33.71,17400.0,33.69,33.73,33.68,33.71,17400.0
2012-09-21 14:50:00,33.72,33.72,33.68,33.7,46900.0,33.72,33.72,33.68,33.7,46900.0
2012-09-21 14:55:00,33.7,33.7,33.69,33.7,15400.0,33.7,33.7,33.69,33.7,15400.0
2012-09-21 15:00:00,33.71,33.73,33.69,33.72,146600.0,33.71,33.73,33.69,33.72,146600.0
2012-09-21 15:05:00,33.72,33.73,33.68,33.69,25900.0,33.72,33.73,33.68,33.69,25900.0
2012-09-21 15:10:00,33.68,33.69,33.68,33.69,21300.0,33.68,33.69,33.68,33.69,21300.0
2012-09-21 15:15:00,33.69,33.7,33.67,33.69,31000.0,33.69,33.7,33.67,33.69,31000.0
2012-09-21 15:20:00,33.7,33.7,33.67,33.68,46100.0,33.7,33.7,33.67,33.68,46100.0
2012-09-21 15:25:00,33.67,33.69,33.64,33.65,28900.0,33.67,33.69,33.64,33.65,28900.0
2012-09-21 15:30:00,33.66,33.69,33.66,33.68,23700.0,33.66,33.69,33.66,33.68,23700.0
2012-09-21 15:35:00,33.68,33.72,33.68,33.72,38300.0,33.68,33.72,33.68,33.72,38300.0
2012-09-21 15:40:00,33.72,33.74,33.69,33.69,79500.0,33.72,33.74,33.69,33.69,79500.0
2012-09-21 15:45:00,33.71,33.71,33.66,33.67,47300.0,33.71,33.71,33.66,33.67,47300.0
2012-09-21 15:50:00,33.67,33.69,33.64,33.65,68800.0,33.67,33.69,33.64,33.65,68800.0
2012-09-21 15:55:00,33.64,33.69,33.64,33.69,105700.0,33.64,33.69,33.64,33.69,105700.0
2012-09-24 09:30:00,33.36,33.46,33.12,33.13,33500.0,33.36,33.46,33.12,33.13,33500.0
2012-09-24 09:35:00,33.13,33.3,33.13,33.3,25800.0,33.13,33.3,33.13,33.3,25800.0
2012-09-24 09:40:00,33.32,33.45,33.32,33.39,24300.0,33.32,33.45,33.32,33.39,24300.0
2012-09-24 09:45:00,33.38,33.45,33.38,33.38,16100.0,33.38,33.45,33.38,33.38,16100.0
2012-09-24 09:50:00,33.37,33.38,33.3,33.35,35600.0,33.37,33.38,33.3,33.35,35600.0
2012-09-24 09:55:00,33.35,33.45,33.35,33.4,17900.0,33.35,33.45,33.35,33.4,17900.0
2012-09-24 10:00:00,33.4,33.43,33.38,33.43,27400.0,33.4,33.43,33.38,33.43,27400.0
2012-09-24 10:05:00,33.43,33.46,33.41,33.41,23700.0,33.43,33.46,33.41,33.41,23700.0
2012-09-24 10:10:00,33.42,33.47,33.39,33.4,88200.0,33.42,33.47,33.39,33.4,88200.0
2012-09-24 10:15:00,33.41,33.48,33.39,33.46,70100.0,33.41,33.48,33.39,33.46,70100.0
2012-09-24 10:20:00,33.45,33.48,33.43,33.48,22900.0,33.45,33.48,33.43,33.48,22900.0
2012-09-24 10:25:00,33.48,33.52,33.4,33.51,48200.0,33.48,33.52,33.4,33.51,48200.0
2012-09-24 10:30:00,33.51,33.55,33.46,33.47,22900.0,33.51,33.55,33.46,33.47,22900.0
2012-09-24 10:35:00,33.46,33.51,33.45,33.48,24300.0,33.46,33.51,33.45,33.48,24300.0
2012-09-24 10:40:00,33.48,33.5,33.42,33.48,58600.0,33.48,33.5,33.42,33.48,58600.0
2012-09-24 10:45:00,33.47,33.48,33.45,33.47,12800.0,33.47,33.48,33.45,33.47,12800.0
2012-09-24 10:50:00,33.47,33.5,33.47,33.5,21000.0,33.47,33.5,33.47,33.5,21000.0
2012-09-24 10:55:00,33.49,33.53,33.48,33.49,22200.0,33.49,33.53,33.48,33.49,22200.0
2012-09-24 11:00:00,33.48,33.56,33.48,33.54,17900.0,33.48,33.56,33.48,33.54,17900.0
2012-09-24 11:05:00,33.54,33.55,33.52,33.53,6300.0,33.54,33.55,33.52,33.53,6300.0
2012-09-24 11:10:00,33.53,33.53,33.44,33.45,14200.0,33.53,33.53,33.44,33.45,14200.0
2012-09-24 11:15:00,33.44,33.47,33.43,33.46,4500.0,33.44,33.47,33.43,33.46,4500.0
2012-09-24 11:20:00,33.47,33.51,33.47,33.51,11400.0,33.47,33.51,33.47,33.51,11400.0
2012-09-24 11:25:00,33.52,33.52,33.45,33.51,25400.0,33.52,33.52,33.45,33.51,25400.0
2012-09-24 11:30:00,33.51,33.52,33.49,33.5,16700.0,33.51,33.52,33.49,33.5,16700.0
2012-09-24 11:35:00,33.51,33.54,33.47,33.48,42600.0,33.51,33.54,33.47,33.48,42600.0
2012-09-24 11:40:00,33.47,33.51,33.47,33.49,61600.0,33.47,33.51,33.47,33.49,61600.0
2012-09-24 11:45:00,33.5,33.5,33.48,33.49,13200.0,33.5,33.5,33.48,33.49,13200.0
2012-09-24 11:50:00,33.49,33.51,33.49,33.5,17900.0,33.49,33.51,33.49,33.5,17900.0
2012-09-24 11:55:00,33.51,33.51,33.48,33.49,29600.0,33.51,33.51,33.48,33.49,29600.0
2012-09-24 12:00:00,33.48,33.5,33.48,33.49,41800.0,33.48,33.5,33.48,33.49,41800.0
2012-09-24 12:05:00,33.49,33.51,33.48,33.5,29700.0,33.49,33.51,33.48,33.5,29700.0
2012-09-24 12:10:00,33.51,33.54,33.5,33.5,10900.0,33.51,33.54,33.5,33.5,10900.0
2012-09-24 12:15:00,33.5,33.52,33.5,33.52,9200.0,33.5,33.52,33.5,33.52,9200.0
2012-09-24 12:20:00,33.51,33.51,33.47,33.48,19300.0,33.51,33.51,33.47,33.48,19300.0
2012-09-24 12:25:00,33.47,33.51,33.47,33.48,29200.0,33.47,33.51,33.47,33.48,29200.0
2012-09-24 12:30:00,33.48,33.5,33.45,33.46,88500.0,33.48,33.5,33.45,33.46,88500.0
2012-09-24 12:35:00,33.45,33.46,33.38,33.39,17800.0,33.45,33.46,33.38,33.39,17800.0
2012-09-24 12:40:00,33.39,33.4,33.38,33.39,13500.0,33.39,33.4,33.38,33.39,13500.0
2012-09-24 12:45:00,33.38,33.43,33.38,33.41,18700.0,33.38,33.43,33.38,33.41,18700.0
2012-09-24 12:50:00,33.4,33.41,33.39,33.41,7700.0,33.4,33.41,33.39,33.41,7700.0
2012-09-24 12:55:00,33.4,33.41,33.37,33.41,15400.0,33.4,33.41,33.37,33.41,15400.0
2012-09-24 13:00:00,33.41,33.5,33.41,33.49,53100.0,33.41,33.5,33.41,33.49,53100.0
2012-09-24 13:05:00,33.48,33.5,33.45,33.5,28300.0,33.48,33.5,33.45,33.5,28300.0
2012-09-24 13:10:00,33.51,33.52,33.5,33.51,11800.0,33.51,33.52,33.5,33.51,11800.0
2012-09-24 13:15:00,33.49,33.49,33.47,33.47,13500.0,33.49,33.49,33.47,33.47,13500.0
2012-09-24 13:20:00,33.48,33.5,33.43,33.44,47500.0,33.48,33.5,33.43,33.44,47500.0
2012-09-24 13:25:00,33.44,33.48,33.44,33.46,10800.0,33.44,33.48,33.44,33.46,10800.0
2012-09-24 13:30:00,33.45,33.46,33.41,33.42,44000.0,33.45,33.46,33.41,33.42,44000.0
2012-09-24 13:35:00,33.41,33.41,33.37,33.37,5900.0,33.41,33.41,33.37,33.37,5900.0
2012-09-24 13:40:00,33.37,33.38,33.32,33.33,9300.0,33.37,33.38,33.32,33.33,9300.0
2012-09-24 13:45:00,33.33,33.33,33.28,33.31,28400.0,33.33,33.33,33.28,33.31,28400.0
2012-09-24 13:50:00,33.32,33.33,33.3,33.33,20900.0,33.32,33.33,33.3,33.33,20900.0
2012-09-24 13:55:00,33.33,33.33,33.25,33.27,18000.0,33.33,33.33,33.25,33.27,18000.0
2012-09-24 14:00:00,33.27,33.3,33.26,33.28,17900.0,33.27,33.3,33.26,33.28,17900.0
2012-09-24 14:05:00,33.27,33.29,33.27,33.29,11700.0,33.27,33.29,33.27,33.29,11700.0
2012-09-24 14:10:00,33.29,33.31,33.28,33.3,13200.0,33.29,33.31,33.28,33.3,13200.0
2012-09-24 14:15:00,33.3,33.35,33.3,33.35,15600.0,33.3,33.35,33.3,33.35,15600.0
2012-09-24 14:20:00,33.35,33.36,33.3,33.3,16100.0,33.35,33.36,33.3,33.3,16100.0
2012-09-24 14:25:00,33.31,33.35,33.31,33.35,16400.0,33.31,33.35,33.31,33.35,16400.0
2012-09-24 14:30:00,33.35,33.38,33.34,33.34,36700.0,33.35,33.38,33.34,33.34,36700.0
2012-09-24 14:35:00,33.34,33.36,33.34,33.36,17200.0,33.34,33.36,33.34,33.36,17200.0
2012-09-24 14:40:00,33.37,33.4,33.36,33.37,16200.0,33.37,33.4,33.36,33.37,16200.0
2012-09-24 14:45:00,33.38,33.38,33.36,33.37,10500.0,33.38,33.38,33.36,33.37,10500.0
2012-09-24 14:50:00,33.38,33.44,33.37,33.39,14900.0,33.38,33.44,33.37,33.39,14900.0
2012-09-24 14:55:00,33.4,33.46,33.4,33.45,47000.0,33.4,33.46,33.4,33.45,47000.0
2012-09-24 15:00:00,33.45,33.46,33.44,33.45,42200.0,33.45,33.46,33.44,33.45,42200.0
2012-09-24 15:05:00,33.45,33.48,33.45,33.47,18800.0,33.45,33.48,33.45,33.47,18800.0
2012-09-24 15:10:00,33.47,33.49,33.45,33.46,24200.0,33.47,33.49,33.45,33.46,24200.0
2012-09-24 15:15:00,33.47,33.47,33.45,33.45,15600.0,33.47,33.47,33.45,33.45,15600.0
2012-09-24 15:20:00,33.46,33.48,33.45,33.47,47700.0,33.46,33.48,33.45,33.47,47700.0
2012-09-24 15:25:00,33.47,33.52,33.44,33.45,69000.0,33.47,33.52,33.44,33.45,69000.0
2012-09-24 15:30:00,33.45,33.45,33.38,33.4,51200.0,33.45,33.45,33.38,33.4,51200.0
2012-09-24 15:35:00,33.4,33.48,33.39,33.46,44900.0,33.4,33.48,33.39,33.46,44900.0
2012-09-24 15:40:00,33.45,33.49,33.44,33.45,39000.0,33.45,33.49,33.44,33.45,39000.0
2012-09-24 15:45:00,33.45,33.47,33.44,33.45,46600.0,33.45,33.47,33.44,33.45,46600.0
2012-09-24 15:50:00,33.45,33.48,33.44,33.46,103500.0,33.45,33.48,33.44,33.46,103500.0
2012-09-24 15:55:00,33.45,33.51,33.43,33.51,155700.0,33.45,33.51,33.43,33.51,155700.0
2012-09-25 09:30:00,33.58,34.0,33.46,33.82,77600.0,33.58,34.0,33.46,33.82,77600.0
2012-09-25 09:35:00,33.81,33.86,33.66,33.68,85200.0,33.81,33.86,33.66,33.68,85200.0
2012-09-25 09:40:00,33.67,33.71,33.55,33.55,30300.0,33.67,33.71,33.55,33.55,30300.0
2012-09-25 09:45:00,33.52,33.6,33.5,33.58,33500.0,33.52,33.6,33.5,33.58,33500.0
2012-09-25 09:50:00,33.58,33.58,33.47,33.54,22300.0,33.58,33.58,33.47,33.54,22300.0
2012-09-25 09:55:00,33.54,33.55,33.48,33.52,15000.0,33.54,33.55,33.48,33.52,15000.0
2012-09-25 10:00:00,33.53,33.63,33.42,33.45,80700.0,33.53,33.63,33.42,33.45,80700.0
2012-09-25 10:05:00,33.45,33.59,33.45,33.59,26100.0,33.45,33.59,33.45,33.59,26100.0
2012-09-25 10:10:00,33.59,33.62,33.54,33.6,21100.0,33.59,33.62,33.54,33.6,21100.0
2012-09-25 10:15:00,33.61,33.63,33.52,33.52,16100.0,33.61,33.63,33.52,33.52,16100.0
2012-09-25 10:20:00,33.52,33.52,33.44,33.45,29700.0,33.52,33.52,33.44,33.45,29700.0
2012-09-25 10:25:00,33.45,33.5,33.42,33.47,24100.0,33.45,33.5,33.42,33.47,24100.0
2012-09-25 10:30:00,33.48,33.51,33.48,33.51,24700.0,33.48,33.51,33.48,33.51,24700.0
2012-09-25 10:35:00,33.51,33.52,33.45,33.45,18300.0,33.51,33.52,33.45,33.45,18300.0
2012-09-25 10:40:00,33.45,33.52,33.44,33.5,30700.0,33.45,33.52,33.44,33.5,30700.0
2012-09-25 10:45:00,33.5,33.56,33.47,33.48,22700.0,33.5,33.56,33.47,33.48,22700.0
2012-09-25 10:50:00,33.49,33.52,33.47,33.5,29000.0,33.49,33.52,33.47,33.5,29000.0
2012-09-25 10:55:00,33.5,33.52,33.48,33.52,9800.0,33.5,33.52,33.48,33.52,9800.0
2012-09-25 11:00:00,33.51,33.55,33.5,33.51,19600.0,33.51,33.55,33.5,33.51,19600.0
2012-09-25 11:05:00,33.51,33.54,33.45,33.45,27300.0,33.51,33.54,33.45,33.45,27300.0
2012-09-25 11:10:00,33.46,33.47,33.44,33.47,20900.0,33.46,33.47,33.44,33.47,20900.0
2012-09-25 11:15:00,33.47,33.5,33.47,33.5,24200.0,33.47,33.5,33.47,33.5,24200.0
2012-09-25 11:20:00,33.5,33.5,33.45,33.45,15600.0,33.5,33.5,33.45,33.45,15600.0
2012-09-25 11:25:00,33.45,33.45,33.35,33.36,46700.0,33.45,33.45,33.35,33.36,46700.0
2012-09-25 11:30:00,33.36,33.36,33.32,33.33,18300.0,33.36,33.36,33.32,33.33,18300.0
2012-09-25 11:35:00,33.33,33.33,33.3,33.3,16300.0,33.33,33.33,33.3,33.3,16300.0
2012-09-25 11:40:00,33.31,33.31,33.26,33.27,10900.0,33.31,33.31,33.26,33.27,10900.0
2012-09-25 11:45:00,33.26,33.29,33.24,33.27,25700.0,33.26,33.29,33.24,33.27,25700.0
2012-09-25 11:50:00,33.27,33.28,33.25,33.25,13600.0,33.27,33.28,33.25,33.25,13600.0
2012-09-25 11:55:00,33.26,33.27,33.23,33.24,21700.0,33.26,33.27,33.23,33.24,21700.0
2012-09-25 12:00:00,33.25,33.25,33.2,33.2,30000.0,33.25,33.25,33.2,33.2,30000.0
2012-09-25 12:05:00,33.2,33.23,33.18,33.23,22100.0,33.2,33.23,33.18,33.23,22100.0
2012-09-25 12:10:00,33.23,33.25,33.21,33.23,30000.0,33.23,33.25,33.21,33.23,30000.0
2012-09-25 12:15:00,33.23,33.23,33.15,33.16,44900.0,33.23,33.23,33.15,33.16,44900.0
2012-09-25 12:20:00,33.16,33.18,33.15,33.17,11000.0,33.16,33.18,33.15,33.17,11000.0
2012-09-25 12:25:00,33.17,33.19,33.16,33.18,30800.0,33.17,33.19,33.16,33.18,30800.0
2012-09-25 12:30:00,33.18,33.25,33.16,33.24,42800.0,33.18,33.25,33.16,33.24,42800.0
2012-09-25 12:35:00,33.23,33.23,33.15,33.15,25200.0,33.23,33.23,33.15,33.15,25200.0
2012-09-25 12:40:00,33.15,33.15,33.04,33.07,30600.0,33.15,33.15,33.04,33.07,30600.0
2012-09-25 12:45:00,33.08,33.1,33.05,33.08,12600.0,33.08,33.1,33.05,33.08,12600.0
2012-09-25 12:50:00,33.07,33.08,33.04,33.08,8500.0,33.07,33.08,33.04,33.08,8500.0
2012-09-25 12:55:00,33.08,33.12,33.07,33.12,8200.0,33.08,33.12,33.07,33.12,8200.0
2012-09-25 13:00:00,33.12,33.12,33.08,33.1,9000.0,33.12,33.12,33.08,33.1,9000.0
2012-09-25 13:05:00,33.11,33.13,33.09,33.09,5300.0,33.11,33.13,33.09,33.09,5300.0
2012-09-25 13:10:00,33.09,33.15,33.09,33.15,8300.0,33.09,33.15,33.09,33.15,8300.0
2012-09-25 13:15:00,33.14,33.14,33.09,33.1,9000.0,33.14,33.14,33.09,33.1,9000.0
2012-09-25 13:20:00,33.1,33.11,33.05,33.11,25800.0,33.1,33.11,33.05,33.11,25800.0
2012-09-25 13:25:00,33.11,33.11,33.07,33.07,14700.0,33.11,33.11,33.07,33.07,14700.0
2012-09-25 13:30:00,33.09,33.14,33.07,33.11,39500.0,33.09,33.14,33.07,33.11,39500.0
2012-09-25 13:35:00,33.12,33.15,33.07,33.07,27800.0,33.12,33.15,33.07,33.07,27800.0
2012-09-25 13:40:00,33.08,33.08,33.02,33.03,13500.0,33.08,33.08,33.02,33.03,13500.0
2012-09-25 13:45:00,33.04,33.08,33.03,33.07,22400.0,33.04,33.08,33.03,33.07,22400.0
2012-09-25 13:50:00,33.06,33.11,33.05,33.1,5400.0,33.06,33.11,33.05,33.1,5400.0
2012-09-25 13:55:00,33.1,33.14,33.09,33.12,5900.0,33.1,33.14,33.09,33.12,5900.0
2012-09-25 14:00:00,33.14,33.14,33.09,33.1,6200.0,33.14,33.14,33.09,33.1,6200.0
2012-09-25 14:05:00,33.1,33.11,33.08,33.09,19000.0,33.1,33.11,33.08,33.09,19000.0
2012-09-25 14:10:00,33.09,33.14,33.09,33.12,15400.0,33.09,33.14,33.09,33.12,15400.0
2012-09-25 14:15:00,33.11,33.15,33.07,33.09,24000.0,33.11,33.15,33.07,33.09,24000.0
2012-09-25 14:20:00,33.08,33.09,33.05,33.08,28400.0,33.08,33.09,33.05,33.08,28400.0
2012-09-25 14:25:00,33.08,33.1,33.05,33.07,40700.0,33.08,33.1,33.05,33.07,40700.0
2012-09-25 14:30:00,33.06,33.07,33.02,33.05,20400.0,33.06,33.07,33.02,33.05,20400.0
2012-09-25 14:35:00,33.05,33.05,33.03,33.05,12000.0,33.05,33.05,33.03,33.05,12000.0
2012-09-25 14:40:00,33.04,33.06,33.03,33.04,131700.0,33.04,33.06,33.03,33.04,131700.0
2012-09-25 14:45:00,33.04,33.06,33.01,33.04,98600.0,33.04,33.06,33.01,33.04,98600.0
2012-09-25 14:50:00,33.03,33.05,32.98,32.99,43600.0,33.03,33.05,32.98,32.99,43600.0
2012-09-25 14:55:00,33.0,33.02,32.88,32.89,63000.0,33.0,33.02,32.88,32.89,63000.0
2012-09-25 15:00:00,32.89,32.91,32.86,32.88,127800.0,32.89,32.91,32.86,32.88,127800.0
2012-09-25 15:05:00,32.88,32.88,32.82,32.86,61200.0,32.88,32.88,32.82,32.86,61200.0
2012-09-25 15:10:00,32.86,32.87,32.74,32.86,102200.0,32.86,32.87,32.74,32.86,102200.0
2012-09-25 15:15:00,32.86,32.89,32.86,32.87,28100.0,32.86,32.89,32.86,32.87,28100.0
2012-09-25 15:20:00,32.88,33.0,32.87,32.96,52200.0,32.88,33.0,32.87,32.96,52200.0
2012-09-25 15:25:00,32.96,32.98,32.9,32.92,34600.0,32.96,32.98,32.9,32.92,34600.0
2012-09-25 15:30:00,32.91,32.97,32.89,32.95,69500.0,32.91,32.97,32.89,32.95,69500.0
2012-09-25 15:35:00,32.95,32.98,32.88,32.89,152800.0,32.95,32.98,32.88,32.89,152800.0
2012-09-25 15:40:00,32.89,32.91,32.87,32.88,84300.0,32.89,32.91,32.87,32.88,84300.0
2012-09-25 15:45:00,32.89,32.92,32.88,32.89,110100.0,32.89,32.92,32.88,32.89,110100.0
2012-09-25 15:50:00,32.88,32.9,32.83,32.88,117700.0,32.88,32.9,32.83,32.88,117700.0
2012-09-25 15:55:00,32.88,32.95,32.81,32.88,331300.0,32.88,32.95,32.81,32.88,331300.0
2012-09-26 09:30:00,32.87,33.05,32.56,32.68,42500.0,32.87,33.05,32.56,32.68,42500.0
2012-09-26 09:35:00,32.73,32.77,32.59,32.74,32400.0,32.73,32.77,32.59,32.74,32400.0
2012-09-26 09:40:00,32.75,32.75,32.55,32.73,76400.0,32.75,32.75,32.55,32.73,76400.0
2012-09-26 09:45:00,32.73,32.76,32.65,32.74,55200.0,32.73,32.76,32.65,32.74,55200.0
2012-09-26 09:50:00,32.74,32.8,32.67,32.79,28900.0,32.74,32.8,32.67,32.79,28900.0
2012-09-26 09:55:00,32.79,32.81,32.7,32.73,11500.0,32.79,32.81,32.7,32.73,11500.0
2012-09-26 10:00:00,32.75,32.78,32.63,32.76,22900.0,32.75,32.78,32.63,32.76,22900.0
2012-09-26 10:05:00,32.75,32.75,32.69,32.73,22700.0,32.75,32.75,32.69,32.73,22700.0
2012-09-26 10:10:00,32.73,32.73,32.61,32.64,27300.0,32.73,32.73,32.61,32.64,27300.0
2012-09-26 10:15:00,32.64,32.64,32.5,32.56,77200.0,32.64,32.64,32.5,32.56,77200.0
2012-09-26 10:20:00,32.55,32.56,32.48,32.5,54400.0,32.55,32.56,32.48,32.5,54400.0
2012-09-26 10:25:00,32.49,32.49,32.39,32.39,34400.0,32.49,32.49,32.39,32.39,34400.0
2012-09-26 10:30:00,32.39,32.56,32.38,32.51,201100.0,32.39,32.56,32.38,32.51,201100.0
2012-09-26 10:35:00,32.5,32.51,32.34,32.39,38000.0,32.5,32.51,32.34,32.39,38000.0
2012-09-26 10:40:00,32.38,32.39,32.32,32.34,24600.0,32.38,32.39,32.32,32.34,24600.0
2012-09-26 10:45:00,32.34,32.34,32.19,32.26,46800.0,32.34,32.34,32.19,32.26,46800.0
2012-09-26 10:50:00,32.27,32.33,32.27,32.29,26700.0,32.27,32.33,32.27,32.29,26700.0
2012-09-26 10:55:00,32.29,32.3,32.22,32.22,11300.0,32.29,32.3,32.22,32.22,11300.0
2012-09-26 11:00:00,32.22,32.33,32.22,32.31,33500.0,32.22,32.33,32.22,32.31,33500.0
2012-09-26 11:05:00,32.31,32.39,32.31,32.39,35400.0,32.31,32.39,32.31,32.39,35400.0
2012-09-26 11:10:00,32.38,32.43,32.35,32.43,36300.0,32.38,32.43,32.35,32.43,36300.0
2012-09-26 11:15:00,32.44,32.56,32.41,32.56,37500.0,32.44,32.56,32.41,32.56,37500.0
2012-09-26 11:20:00,32.55,32.55,32.49,32.49,9700.0,32.55,32.55,32.49,32.49,9700.0
2012-09-26 11:25:00,32.5,32.54,32.49,32.52,7800.0,32.5,32.54,32.49,32.52,7800.0
2012-09-26 11:30:00,32.5,32.5,32.42,32.43,11100.0,32.5,32.5,32.42,32.43,11100.0
2012-09-26 11:35:00,32.43,32.48,32.43,32.47,11100.0,32.43,32.48,32.43,32.47,11100.0
2012-09-26 11:40:00,32.47,32.5,32.45,32.47,21600.0,32.47,32.5,32.45,32.47,21600.0
2012-09-26 11:45:00,32.48,32.52,32.45,32.48,27700.0,32.48,32.52,32.45,32.48,27700.0
2012-09-26 11:50:00,32.48,32.48,32.44,32.46,26800.0,32.48,32.48,32.44,32.46,26800.0
2012-09-26 11:55:00,32.46,32.47,32.43,32.45,25100.0,32.46,32.47,32.43,32.45,25100.0
2012-09-26 12:00:00,32.45,32.5,32.44,32.5,17000.0,32.45,32.5,32.44,32.5,17000.0
2012-09-26 12:05:00,32.49,32.52,32.48,32.51,20900.0,32.49,32.52,32.48,32.51,20900.0
2012-09-26 12:10:00,32.51,32.52,32.48,32.5,30400.0,32.51,32.52,32.48,32.5,30400.0
2012-09-26 12:15:00,32.49,32.51,32.48,32.49,19100.0,32.49,32.51,32.48,32.49,19100.0
2012-09-26 12:20:00,32.49,32.51,32.47,32.47,14400.0,32.49,32.51,32.47,32.47,14400.0
2012-09-26 12:25:00,32.48,32.51,32.48,32.5,19800.0,32.48,32.51,32.48,32.5,19800.0
2012-09-26 12:30:00,32.5,32.51,32.49,32.51,9900.0,32.5,32.51,32.49,32.51,9900.0
2012-09-26 12:35:00,32.51,32.53,32.5,32.52,6400.0,32.51,32.53,32.5,32.52,6400.0
2012-09-26 12:40:00,32.52,32.52,32.5,32.5,10300.0,32.52,32.52,32.5,32.5,10300.0
2012-09-26 12:45:00,32.5,32.52,32.47,32.47,19700.0,32.5,32.52,32.47,32.47,19700.0
2012-09-26 12:50:00,32.47,32.48,32.45,32.48,11600.0,32.47,32.48,32.45,32.48,11600.0
2012-09-26 12:55:00,32.48,32.55,32.48,32.51,19900.0,32.48,32.55,32.48,32.51,19900.0
2012-09-26 13:00:00,32.52,32.52,32.49,32.49,16400.0,32.52,32.52,32.49,32.49,16400.0
2012-09-26 13:05:00,32.49,32.54,32.48,32.51,37800.0,32.49,32.54,32.48,32.51,37800.0
2012-09-26 13:10:00,32.5,32.52,32.49,32.49,20800.0,32.5,32.52,32.49,32.49,20800.0
2012-09-26 13:15:00,32.49,32.53,32.48,32.51,28900.0,32.49,32.53,32.48,32.51,28900.0
2012-09-26 13:20:00,32.5,32.55,32.5,32.54,31200.0,32.5,32.55,32.5,32.54,31200.0
2012-09-26 13:25:00,32.55,32.58,32.52,32.55,25700.0,32.55,32.58,32.52,32.55,25700.0
2012-09-26 13:30:00,32.55,32.58,32.52,32.57,14700.0,32.55,32.58,32.52,32.57,14700.0
2012-09-26 13:35:00,32.56,32.56,32.53,32.56,10500.0,32.56,32.56,32.53,32.56,10500.0
2012-09-26 13:40:00,32.56,32.57,32.55,32.57,15900.0,32.56,32.57,32.55,32.57,15900.0
2012-09-26 13:45:00,32.56,32.56,32.49,32.52,23400.0,32.56,32.56,32.49,32.52,23400.0
2012-09-26 13:50:00,32.52,32.54,32.5,32.5,26500.0,32.52,32.54,32.5,32.5,26500.0
2012-09-26 13:55:00,32.51,32.51,32.45,32.45,33700.0,32.51,32.51,32.45,32.45,33700.0
2012-09-26 14:00:00,32.45,32.54,32.45,32.5,38100.0,32.45,32.54,32.45,32.5,38100.0
2012-09-26 14:05:00,32.51,32.55,32.49,32.51,46700.0,32.51,32.55,32.49,32.51,46700.0
2012-09-26 14:10:00,32.52,32.54,32.5,32.51,49100.0,32.52,32.54,32.5,32.51,49100.0
2012-09-26 14:15:00,32.51,32.53,32.5,32.53,11100.0,32.51,32.53,32.5,32.53,11100.0
2012-09-26 14:20:00,32.53,32.55,32.52,32.54,14200.0,32.53,32.55,32.52,32.54,14200.0
2012-09-26 14:25:00,32.54,32.57,32.51,32.51,15900.0,32.54,32.57,32.51,32.51,15900.0
2012-09-26 14:30:00,32.5,32.53,32.46,32.52,39800.0,32.5,32.53,32.46,32.52,39800.0
2012-09-26 14:35:00,32.52,32.52,32.49,32.5,25100.0,32.52,32.52,32.49,32.5,25100.0
2012-09-26 14:40:00,32.5,32.51,32.47,32.48,34500.0,32.5,32.51,32.47,32.48,34500.0
2012-09-26 14:45:00,32.49,32.51,32.47,32.5,26400.0,32.49,32.51,32.47,32.5,26400.0
2012-09-26 14:50:00,32.5,32.51,32.48,32.5,18700.0,32.5,32.51,32.48,32.5,18700.0
2012-09-26 14:55:00,32.5,32.52,32.46,32.5,31300.0,32.5,32.52,32.46,32.5,31300.0
2012-09-26 15:00:00,32.5,32.51,32.44,32.44,25600.0,32.5,32.51,32.44,32.44,25600.0
2012-09-26 15:05:00,32.45,32.46,32.39,32.41,47900.0,32.45,32.46,32.39,32.41,47900.0
2012-09-26 15:10:00,32.42,32.45,32.4,32.45,34200.0,32.42,32.45,32.4,32.45,34200.0
2012-09-26 15:15:00,32.45,32.5,32.44,32.45,50200.0,32.45,32.5,32.44,32.45,50200.0
2012-09-26 15:20:00,32.45,32.49,32.42,32.42,40100.0,32.45,32.49,32.42,32.42,40100.0
2012-09-26 15:25:00,32.42,32.46,32.37,32.38,45300.0,32.42,32.46,32.37,32.38,45300.0
2012-09-26 15:30:00,32.38,32.41,32.38,32.39,39100.0,32.38,32.41,32.38,32.39,39100.0
2012-09-26 15:35:00,32.39,32.44,32.35,32.43,61400.0,32.39,32.44,32.35,32.43,61400.0
2012-09-26 15:40:00,32.44,32.46,32.42,32.45,49300.0,32.44,32.46,32.42,32.45,49300.0
2012-09-26 15:45:00,32.44,32.44,32.39,32.41,57300.0,32.44,32.44,32.39,32.41,57300.0
2012-09-26 15:50:00,32.4,32.43,32.38,32.42,97600.0,32.4,32.43,32.38,32.42,97600.0
2012-09-26 15:55:00,32.41,32.43,32.37,32.4,241800.0,32.41,32.43,32.37,32.4,241800.0
2012-09-27 09:30:00,32.56,32.9,32.47,32.51,36500.0,32.56,32.9,32.47,32.51,36500.0
2012-09-27 09:35:00,32.46,32.5,32.37,32.39,48600.0,32.46,32.5,32.37,32.39,48600.0
2012-09-27 09:40:00,32.41,32.57,32.37,32.55,48500.0,32.41,32.57,32.37,32.55,48500.0
2012-09-27 09:45:00,32.54,32.67,32.51,32.58,28200.0,32.54,32.67,32.51,32.58,28200.0
2012-09-27 09:50:00,32.58,32.66,32.58,32.6,17900.0,32.58,32.66,32.58,32.6,17900.0
2012-09-27 09:55:00,32.6,32.65,32.56,32.64,15100.0,32.6,32.65,32.56,32.64,15100.0
2012-09-27 10:00:00,32.63,32.71,32.54,32.54,21200.0,32.63,32.71,32.54,32.54,21200.0
2012-09-27 10:05:00,32.55,32.6,32.55,32.58,16000.0,32.55,32.6,32.55,32.58,16000.0
2012-09-27 10:10:00,32.59,32.7,32.57,32.7,10900.0,32.59,32.7,32.57,32.7,10900.0
2012-09-27 10:15:00,32.71,32.77,32.71,32.73,16900.0,32.71,32.77,32.71,32.73,16900.0
2012-09-27 10:20:00,32.73,32.76,32.71,32.76,10100.0,32.73,32.76,32.71,32.76,10100.0
2012-09-27 10:25:00,32.75,32.78,32.71,32.76,12200.0,32.75,32.78,32.71,32.76,12200.0
2012-09-27 10:30:00,32.77,32.83,32.75,32.83,12600.0,32.77,32.83,32.75,32.83,12600.0
2012-09-27 10:35:00,32.84,32.85,32.77,32.8,12200.0,32.84,32.85,32.77,32.8,12200.0
2012-09-27 10:40:00,32.79,32.82,32.77,32.77,22400.0,32.79,32.82,32.77,32.77,22400.0
2012-09-27 10:45:00,32.77,32.84,32.74,32.84,25100.0,32.77,32.84,32.74,32.84,25100.0
2012-09-27 10:50:00,32.82,32.83,32.78,32.78,7600.0,32.82,32.83,32.78,32.78,7600.0
2012-09-27 10:55:00,32.78,32.86,32.77,32.81,10100.0,32.78,32.86,32.77,32.81,10100.0
2012-09-27 11:00:00,32.8,32.84,32.76,32.76,57600.0,32.8,32.84,32.76,32.76,57600.0
2012-09-27 11:05:00,32.77,32.77,32.7,32.72,22200.0,32.77,32.77,32.7,32.72,22200.0
2012-09-27 11:10:00,32.71,32.77,32.71,32.77,15800.0,32.71,32.77,32.71,32.77,15800.0
2012-09-27 11:15:00,32.77,32.8,32.75,32.8,8900.0,32.77,32.8,32.75,32.8,8900.0
2012-09-27 11:20:00,32.8,32.84,32.75,32.78,11600.0,32.8,32.84,32.75,32.78,11600.0
2012-09-27 11:25:00,32.78,32.82,32.75,32.82,9800.0,32.78,32.82,32.75,32.82,9800.0
2012-09-27 11:30:00,32.83,32.85,32.79,32.82,6300.0,32.83,32.85,32.79,32.82,6300.0
2012-09-27 11:35:00,32.82,32.84,32.82,32.84,10900.0,32.82,32.84,32.82,32.84,10900.0
2012-09-27 11:40:00,32.84,32.86,32.82,32.83,12500.0,32.84,32.86,32.82,32.83,12500.0
2012-09-27 11:45:00,32.82,32.85,32.82,32.82,6600.0,32.82,32.85,32.82,32.82,6600.0
2012-09-27 11:50:00,32.82,32.88,32.81,32.88,9000.0,32.82,32.88,32.81,32.88,9000.0
2012-09-27 11:55:00,32.87,33.0,32.87,32.99,27400.0,32.87,33.0,32.87,32.99,27400.0
2012-09-27 12:00:00,33.0,33.06,32.98,33.04,15000.0,33.0,33.06,32.98,33.04,15000.0
2012-09-27 12:05:00,33.06,33.08,33.03,33.04,15800.0,33.06,33.08,33.03,33.04,15800.0
2012-09-27 12:10:00,33.04,33.08,33.01,33.03,22100.0,33.04,33.08,33.01,33.03,22100.0
2012-09-27 12:15:00,33.03,33.05,33.02,33.05,3000.0,33.03,33.05,33.02,33.05,3000.0
2012-09-27 12:20:00,33.04,33.05,32.98,33.01,21700.0,33.04,33.05,32.98,33.01,21700.0
2012-09-27 12:25:00,33.02,33.16,33.02,33.12,19100.0,33.02,33.16,33.02,33.12,19100.0
2012-09-27 12:30:00,33.11,33.15,33.11,33.12,7700.0,33.11,33.15,33.11,33.12,7700.0
2012-09-27 12:35:00,33.12,33.12,33.05,33.09,11800.0,33.12,33.12,33.05,33.09,11800.0
2012-09-27 12:40:00,33.09,33.09,33.03,33.08,12700.0,33.09,33.09,33.03,33.08,12700.0
2012-09-27 12:45:00,33.1,33.14,33.1,33.11,9400.0,33.1,33.14,33.1,33.11,9400.0
2012-09-27 12:50:00,33.1,33.11,33.09,33.11,2400.0,33.1,33.11,33.09,33.11,2400.0
2012-09-27 12:55:00,33.1,33.13,33.09,33.09,17800.0,33.1,33.13,33.09,33.09,17800.0
2012-09-27 13:00:00,33.1,33.13,33.1,33.11,13100.0,33.1,33.13,33.1,33.11,13100.0
2012-09-27 13:05:00,33.12,33.14,33.12,33.12,8500.0,33.12,33.14,33.12,33.12,8500.0
2012-09-27 13:10:00,33.12,33.13,33.11,33.13,1100.0,33.12,33.13,33.11,33.13,1100.0
2012-09-27 13:15:00,33.11,33.17,33.11,33.12,8900.0,33.11,33.17,33.11,33.12,8900.0
2012-09-27 13:20:00,33.14,33.16,33.13,33.13,4800.0,33.14,33.16,33.13,33.13,4800.0
2012-09-27 13:25:00,33.13,33.16,33.11,33.16,33700.0,33.13,33.16,33.11,33.16,33700.0
2012-09-27 13:30:00,33.16,33.2,33.15,33.2,25800.0,33.16,33.2,33.15,33.2,25800.0
2012-09-27 13:35:00,33.2,33.31,33.2,33.31,16900.0,33.2,33.31,33.2,33.31,16900.0
2012-09-27 13:40:00,33.3,33.33,33.26,33.27,15700.0,33.3,33.33,33.26,33.27,15700.0
2012-09-27 13:45:00,33.27,33.3,33.27,33.28,6700.0,33.27,33.3,33.27,33.28,6700.0
2012-09-27 13:50:00,33.27,33.27,33.23,33.25,6600.0,33.27,33.27,33.23,33.25,6600.0
2012-09-27 13:55:00,33.24,33.28,33.24,33.27,11000.0,33.24,33.28,33.24,33.27,11000.0
2012-09-27 14:00:00,33.27,33.28,33.23,33.23,7700.0,33.27,33.28,33.23,33.23,7700.0
2012-09-27 14:05:00,33.24,33.28,33.23,33.26,7600.0,33.24,33.28,33.23,33.26,7600.0
2012-09-27 14:10:00,33.26,33.32,33.26,33.32,6500.0,33.26,33.32,33.26,33.32,6500.0
2012-09-27 14:15:00,33.3,33.31,33.27,33.31,6900.0,33.3,33.31,33.27,33.31,6900.0
2012-09-27 14:20:00,33.31,33.34,33.29,33.33,13400.0,33.31,33.34,33.29,33.33,13400.0
2012-09-27 14:25:00,33.33,33.33,33.3,33.31,9900.0,33.33,33.33,33.3,33.31,9900.0
2012-09-27 14:30:00,33.31,33.34,33.3,33.34,5700.0,33.31,33.34,33.3,33.34,5700.0
2012-09-27 14:35:00,33.35,33.36,33.32,33.32,13100.0,33.35,33.36,33.32,33.32,13100.0
2012-09-27 14:40:00,33.32,33.34,33.31,33.34,7800.0,33.32,33.34,33.31,33.34,7800.0
2012-09-27 14:45:00,33.33,33.33,33.3,33.31,11200.0,33.33,33.33,33.3,33.31,11200.0
2012-09-27 14:50:00,33.32,33.36,33.26,33.26,16800.0,33.32,33.36,33.26,33.26,16800.0
2012-09-27 14:55:00,33.27,33.29,33.27,33.28,5900.0,33.27,33.29,33.27,33.28,5900.0
2012-09-27 15:00:00,33.28,33.33,33.28,33.31,15900.0,33.28,33.33,33.28,33.31,15900.0
2012-09-27 15:05:00,33.31,33.31,33.29,33.31,7800.0,33.31,33.31,33.29,33.31,7800.0
2012-09-27 15:10:00,33.3,33.32,33.28,33.32,19200.0,33.3,33.32,33.28,33.32,19200.0
2012-09-27 15:15:00,33.3,33.32,33.29,33.3,28600.0,33.3,33.32,33.29,33.3,28600.0
2012-09-27 15:20:00,33.3,33.34,33.3,33.33,15600.0,33.3,33.34,33.3,33.33,15600.0
2012-09-27 15:25:00,33.33,33.37,33.32,33.33,18400.0,33.33,33.37,33.32,33.33,18400.0
2012-09-27 15:30:00,33.33,33.38,33.32,33.38,19800.0,33.33,33.38,33.32,33.38,19800.0
2012-09-27 15:35:00,33.38,33.41,33.33,33.34,34900.0,33.38,33.41,33.33,33.34,34900.0
2012-09-27 15:40:00,33.33,33.37,33.32,33.34,19800.0,33.33,33.37,33.32,33.34,19800.0
2012-09-27 15:45:00,33.34,33.34,33.29,33.32,23500.0,33.34,33.34,33.29,33.32,23500.0
2012-09-27 15:50:00,33.31,33.32,33.27,33.3,36900.0,33.31,33.32,33.27,33.3,36900.0
2012-09-27 15:55:00,33.3,33.33,33.27,33.32,106400.0,33.3,33.33,33.27,33.32,106400.0
2012-09-28 09:30:00,33.23,33.36,33.14,33.36,50100.0,33.23,33.36,33.14,33.36,50100.0
2012-09-28 09:35:00,33.32,33.72,33.31,33.65,67500.0,33.32,33.72,33.31,33.65,67500.0
2012-09-28 09:40:00,33.65,33.89,33.6,33.63,47800.0,33.65,33.89,33.6,33.63,47800.0
2012-09-28 09:45:00,33.63,33.63,33.34,33.38,44000.0,33.63,33.63,33.34,33.38,44000.0
2012-09-28 09:50:00,33.38,33.38,33.23,33.25,55500.0,33.38,33.38,33.23,33.25,55500.0
2012-09-28 09:55:00,33.25,33.32,33.18,33.21,45500.0,33.25,33.32,33.18,33.21,45500.0
2012-09-28 10:00:00,33.22,33.37,33.2,33.35,32000.0,33.22,33.37,33.2,33.35,32000.0
2012-09-28 10:05:00,33.34,33.37,33.25,33.25,31700.0,33.34,33.37,33.25,33.25,31700.0
2012-09-28 10:10:00,33.25,33.29,33.24,33.25,30800.0,33.25,33.29,33.24,33.25,30800.0
2012-09-28 10:15:00,33.24,33.27,33.17,33.21,23700.0,33.24,33.27,33.17,33.21,23700.0
2012-09-28 10:20:00,33.2,33.29,33.2,33.26,38900.0,33.2,33.29,33.2,33.26,38900.0
2012-09-28 10:25:00,33.26,33.27,33.16,33.21,45300.0,33.26,33.27,33.16,33.21,45300.0
2012-09-28 10:30:00,33.21,33.25,33.18,33.21,26300.0,33.21,33.25,33.18,33.21,26300.0
2012-09-28 10:35:00,33.2,33.2,33.13,33.13,51800.0,33.2,33.2,33.13,33.13,51800.0
2012-09-28 10:40:00,33.14,33.16,33.11,33.13,31800.0,33.14,33.16,33.11,33.13,31800.0
2012-09-28 10:45:00,33.12,33.24,33.1,33.21,27400.0,33.12,33.24,33.1,33.21,27400.0
2012-09-28 10:50:00,33.23,33.27,33.18,33.19,26200.0,33.23,33.27,33.18,33.19,26200.0
2012-09-28 10:55:00,33.2,33.25,33.18,33.24,16600.0,33.2,33.25,33.18,33.24,16600.0
2012-09-28 11:00:00,33.26,33.27,33.23,33.26,13800.0,33.26,33.27,33.23,33.26,13800.0
2012-09-28 11:05:00,33.28,33.35,33.27,33.35,39400.0,33.28,33.35,33.27,33.35,39400.0
2012-09-28 11:10:00,33.34,33.34,33.23,33.24,15000.0,33.34,33.34,33.23,33.24,15000.0
2012-09-28 11:15:00,33.24,33.28,33.23,33.24,7900.0,33.24,33.28,33.23,33.24,7900.0
2012-09-28 11:20:00,33.24,33.29,33.23,33.27,16200.0,33.24,33.29,33.23,33.27,16200.0
2012-09-28 11:25:00,33.27,33.27,33.22,33.23,31000.0,33.27,33.27,33.22,33.23,31000.0
2012-09-28 11:30:00,33.22,33.27,33.2,33.25,38300.0,33.22,33.27,33.2,33.25,38300.0
2012-09-28 11:35:00,33.24,33.25,33.19,33.22,16400.0,33.24,33.25,33.19,33.22,16400.0
2012-09-28 11:40:00,33.21,33.25,33.2,33.21,15100.0,33.21,33.25,33.2,33.21,15100.0
2012-09-28 11:45:00,33.21,33.35,33.21,33.31,41800.0,33.21,33.35,33.21,33.31,41800.0
2012-09-28 11:50:00,33.31,33.31,33.23,33.28,34200.0,33.31,33.31,33.23,33.28,34200.0
2012-09-28 11:55:00,33.28,33.3,33.27,33.29,14000.0,33.28,33.3,33.27,33.29,14000.0
2012-09-28 12:00:00,33.28,33.36,33.28,33.3,21500.0,33.28,33.36,33.28,33.3,21500.0
2012-09-28 12:05:00,33.3,33.45,33.3,33.42,30000.0,33.3,33.45,33.3,33.42,30000.0
2012-09-28 12:10:00,33.42,33.5,33.42,33.48,12200.0,33.42,33.5,33.42,33.48,12200.0
2012-09-28 12:15:00,33.48,33.53,33.47,33.51,28900.0,33.48,33.53,33.47,33.51,28900.0
2012-09-28 12:20:00,33.51,33.57,33.47,33.5,49100.0,33.51,33.57,33.47,33.5,49100.0
2012-09-28 12:25:00,33.5,33.51,33.46,33.48,34700.0,33.5,33.51,33.46,33.48,34700.0
2012-09-28 12:30:00,33.48,33.54,33.48,33.51,27900.0,33.48,33.54,33.48,33.51,27900.0
2012-09-28 12:35:00,33.52,33.56,33.48,33.49,39800.0,33.52,33.56,33.48,33.49,39800.0
2012-09-28 12:40:00,33.49,33.5,33.45,33.48,16600.0,33.49,33.5,33.45,33.48,16600.0
2012-09-28 12:45:00,33.46,33.5,33.46,33.48,12500.0,33.46,33.5,33.46,33.48,12500.0
2012-09-28 12:50:00,33.48,33.53,33.46,33.49,17500.0,33.48,33.53,33.46,33.49,17500.0
2012-09-28 12:55:00,33.49,33.51,33.48,33.51,8600.0,33.49,33.51,33.48,33.51,8600.0
2012-09-28 13:00:00,33.52,33.54,33.51,33.53,9000.0,33.52,33.54,33.51,33.53,9000.0
2012-09-28 13:05:00,33.53,33.53,33.47,33.49,7900.0,33.53,33.53,33.47,33.49,7900.0
2012-09-28 13:10:00,33.5,33.55,33.49,33.52,35800.0,33.5,33.55,33.49,33.52,35800.0
2012-09-28 13:15:00,33.52,33.54,33.51,33.53,18000.0,33.52,33.54,33.51,33.53,18000.0
2012-09-28 13:20:00,33.54,33.61,33.54,33.61,10500.0,33.54,33.61,33.54,33.61,10500.0
2012-09-28 13:25:00,33.6,33.61,33.58,33.59,8100.0,33.6,33.61,33.58,33.59,8100.0
2012-09-28 13:30:00,33.6,33.64,33.6,33.64,14200.0,33.6,33.64,33.6,33.64,14200.0
2012-09-28 13:35:00,33.63,33.75,33.62,33.75,21600.0,33.63,33.75,33.62,33.75,21600.0
2012-09-28 13:40:00,33.75,33.78,33.71,33.71,28900.0,33.75,33.78,33.71,33.71,28900.0
2012-09-28 13:45:00,33.7,33.72,33.65,33.66,16700.0,33.7,33.72,33.65,33.66,16700.0
2012-09-28 13:50:00,33.67,33.68,33.62,33.63,16000.0,33.67,33.68,33.62,33.63,16000.0
2012-09-28 13:55:00,33.63,33.64,33.61,33.62,15700.0,33.63,33.64,33.61,33.62,15700.0
2012-09-28 14:00:00,33.63,33.65,33.6,33.6,20300.0,33.63,33.65,33.6,33.6,20300.0
2012-09-28 14:05:00,33.6,33.61,33.55,33.55,14000.0,33.6,33.61,33.55,33.55,14000.0
2012-09-28 14:10:00,33.55,33.6,33.54,33.59,31100.0,33.55,33.6,33.54,33.59,31100.0
2012-09-28 14:15:00,33.59,33.59,33.52,33.55,23000.0,33.59,33.59,33.52,33.55,23000.0
2012-09-28 14:20:00,33.55,33.56,33.5,33.51,20500.0,33.55,33.56,33.5,33.51,20500.0
2012-09-28 14:25:00,33.51,33.54,33.46,33.49,28900.0,33.51,33.54,33.46,33.49,28900.0
2012-09-28 14:30:00,33.49,33.49,33.43,33.45,18900.0,33.49,33.49,33.43,33.45,18900.0
2012-09-28 14:35:00,33.45,33.46,33.4,33.41,39800.0,33.45,33.46,33.4,33.41,39800.0
2012-09-28 14:40:00,33.42,33.43,33.4,33.42,24300.0,33.42,33.43,33.4,33.42,24300.0
2012-09-28 14:45:00,33.42,33.43,33.4,33.41,27600.0,33.42,33.43,33.4,33.41,27600.0
2012-09-28 14:50:00,33.42,33.43,33.37,33.38,28400.0,33.42,33.43,33.37,33.38,28400.0
2012-09-28 14:55:00,33.38,33.42,33.37,33.41,21100.0,33.38,33.42,33.37,33.41,21100.0
2012-09-28 15:00:00,33.4,33.44,33.4,33.43,23300.0,33.4,33.44,33.4,33.43,23300.0
2012-09-28 15:05:00,33.42,33.43,33.38,33.41,26700.0,33.42,33.43,33.38,33.41,26700.0
2012-09-28 15:10:00,33.41,33.41,33.38,33.4,19900.0,33.41,33.41,33.38,33.4,19900.0
2012-09-28 15:15:00,33.4,33.42,33.32,33.32,34200.0,33.4,33.42,33.32,33.32,34200.0
2012-09-28 15:20:00,33.33,33.36,33.32,33.35,13800.0,33.33,33.36,33.32,33.35,13800.0
2012-09-28 15:25:00,33.35,33.35,33.29,33.34,21100.0,33.35,33.35,33.29,33.34,21100.0
2012-09-28 15:30:00,33.32,33.37,33.3,33.3,30300.0,33.32,33.37,33.3,33.3,30300.0
2012-09-28 15:35:00,33.3,33.32,33.27,33.3,31100.0,33.3,33.32,33.27,33.3,31100.0
2012-09-28 15:40:00,33.29,33.34,33.28,33.34,27500.0,33.29,33.34,33.28,33.34,27500.0
2012-09-28 15:45:00,33.34,33.44,33.33,33.41,71400.0,33.34,33.44,33.33,33.41,71400.0
2012-09-28 15:50:00,33.42,33.44,33.38,33.38,77200.0,33.42,33.44,33.38,33.38,77200.0
2012-09-28 15:55:00,33.39,33.4,33.34,33.36,135000.0,33.39,33.4,33.34,33.36,135000.0
2012-10-01 09:30:00,32.6,33.05,32.6,32.92,267400.0,32.6,33.05,32.6,32.92,267400.0
2012-10-01 09:35:00,32.96,33.05,32.85,33.03,44000.0,32.96,33.05,32.85,33.03,44000.0
2012-10-01 09:40:00,33.01,33.1,32.92,33.1,55400.0,33.01,33.1,32.92,33.1,55400.0
2012-10-01 09:45:00,33.12,33.13,33.02,33.03,33900.0,33.12,33.13,33.02,33.03,33900.0
2012-10-01 09:50:00,33.02,33.03,32.91,32.93,46400.0,33.02,33.03,32.91,32.93,46400.0
2012-10-01 09:55:00,32.93,33.05,32.93,33.04,28200.0,32.93,33.05,32.93,33.04,28200.0
2012-10-01 10:00:00,33.05,33.45,33.05,33.45,112400.0,33.05,33.45,33.05,33.45,112400.0
2012-10-01 10:05:00,33.43,33.6,33.43,33.59,73200.0,33.43,33.6,33.43,33.59,73200.0
2012-10-01 10:10:00,33.59,33.68,33.56,33.66,41800.0,33.59,33.68,33.56,33.66,41800.0
2012-10-01 10:15:00,33.66,33.74,33.54,33.56,38100.0,33.66,33.74,33.54,33.56,38100.0
2012-10-01 10:20:00,33.54,33.55,33.51,33.53,39100.0,33.54,33.55,33.51,33.53,39100.0
2012-10-01 10:25:00,33.52,33.56,33.5,33.51,43800.0,33.52,33.56,33.5,33.51,43800.0
2012-10-01 10:30:00,33.51,33.6,33.5,33.55,39100.0,33.51,33.6,33.5,33.55,39100.0
2012-10-01 10:35:00,33.56,33.56,33.5,33.52,26300.0,33.56,33.56,33.5,33.52,26300.0
2012-10-01 10:40:00,33.51,33.53,33.48,33.52,42700.0,33.51,33.53,33.48,33.52,42700.0
2012-10-01 10:45:00,33.51,33.52,33.4,33.43,23400.0,33.51,33.52,33.4,33.43,23400.0
2012-10-01 10:50:00,33.42,33.54,33.42,33.52,45400.0,33.42,33.54,33.42,33.52,45400.0
2012-10-01 10:55:00,33.53,33.55,33.48,33.51,20100.0,33.53,33.55,33.48,33.51,20100.0
2012-10-01 11:00:00,33.51,33.56,33.51,33.52,24900.0,33.51,33.56,33.51,33.52,24900.0
2012-10-01 11:05:00,33.52,33.53,33.48,33.5,21700.0,33.52,33.53,33.48,33.5,21700.0
2012-10-01 11:10:00,33.51,33.6,33.51,33.6,28400.0,33.51,33.6,33.51,33.6,28400.0
2012-10-01 11:15:00,33.6,33.7,33.6,33.67,53800.0,33.6,33.7,33.6,33.67,53800.0
2012-10-01 11:20:00,33.66,33.7,33.66,33.68,30300.0,33.66,33.7,33.66,33.68,30300.0
2012-10-01 11:25:00,33.67,33.74,33.63,33.63,60300.0,33.67,33.74,33.63,33.63,60300.0
2012-10-01 11:30:00,33.65,33.66,33.59,33.6,27500.0,33.65,33.66,33.59,33.6,27500.0
2012-10-01 11:35:00,33.61,33.62,33.57,33.6,21100.0,33.61,33.62,33.57,33.6,21100.0
2012-10-01 11:40:00,33.61,33.65,33.61,33.63,10600.0,33.61,33.65,33.61,33.63,10600.0
2012-10-01 11:45:00,33.63,33.63,33.55,33.57,19600.0,33.63,33.63,33.55,33.57,19600.0
2012-10-01 11:50:00,33.57,33.58,33.52,33.52,23800.0,33.57,33.58,33.52,33.52,23800.0
2012-10-01 11:55:00,33.51,33.51,33.43,33.47,24000.0,33.51,33.51,33.43,33.47,24000.0
2012-10-01 12:00:00,33.47,33.48,33.46,33.48,5600.0,33.47,33.48,33.46,33.48,5600.0
2012-10-01 12:05:00,33.47,33.48,33.43,33.43,11900.0,33.47,33.48,33.43,33.43,11900.0
2012-10-01 12:10:00,33.43,33.45,33.43,33.45,15600.0,33.43,33.45,33.43,33.45,15600.0
2012-10-01 12:15:00,33.45,33.48,33.44,33.45,25800.0,33.45,33.48,33.44,33.45,25800.0
2012-10-01 12:20:00,33.45,33.5,33.44,33.49,41000.0,33.45,33.5,33.44,33.49,41000.0
2012-10-01 12:25:00,33.49,33.5,33.48,33.5,11600.0,33.49,33.5,33.48,33.5,11600.0
2012-10-01 12:30:00,33.51,33.51,33.41,33.42,22200.0,33.51,33.51,33.41,33.42,22200.0
2012-10-01 12:35:00,33.43,33.44,33.4,33.43,17400.0,33.43,33.44,33.4,33.43,17400.0
2012-10-01 12:40:00,33.43,33.48,33.42,33.46,13900.0,33.43,33.48,33.42,33.46,13900.0
2012-10-01 12:45:00,33.46,33.48,33.35,33.35,30300.0,33.46,33.48,33.35,33.35,30300.0
2012-10-01 12:50:00,33.36,33.38,33.28,33.31,40500.0,33.36,33.38,33.28,33.31,40500.0
2012-10-01 12:55:00,33.32,33.37,33.31,33.37,27900.0,33.32,33.37,33.31,33.37,27900.0
2012-10-01 13:00:00,33.37,33.43,33.36,33.43,42700.0,33.37,33.43,33.36,33.43,42700.0
2012-10-01 13:05:00,33.43,33.45,33.39,33.4,22400.0,33.43,33.45,33.39,33.4,22400.0
2012-10-01 13:10:00,33.39,33.42,33.34,33.39,60200.0,33.39,33.42,33.34,33.39,60200.0
2012-10-01 13:15:00,33.39,33.4,33.35,33.37,26300.0,33.39,33.4,33.35,33.37,26300.0
2012-10-01 13:20:00,33.37,33.4,33.35,33.39,24000.0,33.37,33.4,33.35,33.39,24000.0
2012-10-01 13:25:00,33.38,33.5,33.38,33.49,36100.0,33.38,33.5,33.38,33.49,36100.0
2012-10-01 13:30:00,33.49,33.49,33.38,33.41,33600.0,33.49,33.49,33.38,33.41,33600.0
2012-10-01 13:35:00,33.42,33.46,33.42,33.44,14400.0,33.42,33.46,33.42,33.44,14400.0
2012-10-01 13:40:00,33.44,33.44,33.36,33.44,42900.0,33.44,33.44,33.36,33.44,42900.0
2012-10-01 13:45:00,33.45,33.48,33.44,33.48,15400.0,33.45,33.48,33.44,33.48,15400.0
2012-10-01 13:50:00,33.48,33.5,33.44,33.48,25200.0,33.48,33.5,33.44,33.48,25200.0
2012-10-01 13:55:00,33.47,33.51,33.47,33.5,32300.0,33.47,33.51,33.47,33.5,32300.0
2012-10-01 14:00:00,33.5,33.55,33.49,33.55,24200.0,33.5,33.55,33.49,33.55,24200.0
2012-10-01 14:05:00,33.54,33.55,33.49,33.51,18300.0,33.54,33.55,33.49,33.51,18300.0
2012-10-01 14:10:00,33.51,33.51,33.49,33.5,14100.0,33.51,33.51,33.49,33.5,14100.0
2012-10-01 14:15:00,33.5,33.51,33.43,33.46,20200.0,33.5,33.51,33.43,33.46,20200.0
2012-10-01 14:20:00,33.46,33.52,33.43,33.5,31800.0,33.46,33.52,33.43,33.5,31800.0
2012-10-01 14:25:00,33.5,33.51,33.48,33.51,19600.0,33.5,33.51,33.48,33.51,19600.0
2012-10-01 14:30:00,33.5,33.52,33.46,33.49,21000.0,33.5,33.52,33.46,33.49,21000.0
2012-10-01 14:35:00,33.49,33.54,33.49,33.5,18200.0,33.49,33.54,33.49,33.5,18200.0
2012-10-01 14:40:00,33.5,33.53,33.48,33.52,21100.0,33.5,33.53,33.48,33.52,21100.0
2012-10-01 14:45:00,33.52,33.52,33.49,33.5,13900.0,33.52,33.52,33.49,33.5,13900.0
2012-10-01 14:50:00,33.5,33.52,33.48,33.5,18900.0,33.5,33.52,33.48,33.5,18900.0
2012-10-01 14:55:00,33.5,33.54,33.48,33.53,20400.0,33.5,33.54,33.48,33.53,20400.0
2012-10-01 15:00:00,33.52,33.52,33.42,33.44,21600.0,33.52,33.52,33.42,33.44,21600.0
2012-10-01 15:05:00,33.43,33.5,33.43,33.48,59300.0,33.43,33.5,33.43,33.48,59300.0
2012-10-01 15:10:00,33.48,33.48,33.37,33.39,64100.0,33.48,33.48,33.37,33.39,64100.0
2012-10-01 15:15:00,33.39,33.44,33.38,33.39,76200.0,33.39,33.44,33.38,33.39,76200.0
2012-10-01 15:20:00,33.39,33.39,33.29,33.29,56000.0,33.39,33.39,33.29,33.29,56000.0
2012-10-01 15:25:00,33.28,33.39,33.26,33.38,41900.0,33.28,33.39,33.26,33.38,41900.0
2012-10-01 15:30:00,33.37,33.37,33.31,33.36,61400.0,33.37,33.37,33.31,33.36,61400.0
2012-10-01 15:35:00,33.35,33.37,33.28,33.34,45400.0,33.35,33.37,33.28,33.34,45400.0
2012-10-01 15:40:00,33.33,33.44,33.33,33.35,43200.0,33.33,33.44,33.33,33.35,43200.0
2012-10-01 15:45:00,33.35,33.38,33.31,33.34,56000.0,33.35,33.38,33.31,33.34,56000.0
2012-10-01 15:50:00,33.35,33.38,33.29,33.3,88300.0,33.35,33.38,33.29,33.3,88300.0
2012-10-01 15:55:00,33.31,33.38,33.31,33.38,102600.0,33.31,33.38,33.31,33.38,102600.0
2012-10-02 09:30:00,33.42,33.65,33.35,33.6,56600.0,33.42,33.65,33.35,33.6,56600.0
2012-10-02 09:35:00,33.57,33.69,33.4,33.52,36600.0,33.57,33.69,33.4,33.52,36600.0
2012-10-02 09:40:00,33.51,33.51,33.42,33.5,7700.0,33.51,33.51,33.42,33.5,7700.0
2012-10-02 09:45:00,33.51,33.53,33.41,33.41,27100.0,33.51,33.53,33.41,33.41,27100.0
2012-10-02 09:50:00,33.42,33.52,33.36,33.5,23500.0,33.42,33.52,33.36,33.5,23500.0
2012-10-02 09:55:00,33.51,33.52,33.4,33.51,50300.0,33.51,33.52,33.4,33.51,50300.0
2012-10-02 10:00:00,33.49,33.49,33.36,33.36,36900.0,33.49,33.49,33.36,33.36,36900.0
2012-10-02 10:05:00,33.36,33.41,33.25,33.4,44800.0,33.36,33.41,33.25,33.4,44800.0
2012-10-02 10:10:00,33.4,33.41,33.35,33.4,24200.0,33.4,33.41,33.35,33.4,24200.0
2012-10-02 10:15:00,33.4,33.45,33.36,33.45,32500.0,33.4,33.45,33.36,33.45,32500.0
2012-10-02 10:20:00,33.45,33.53,33.44,33.53,88300.0,33.45,33.53,33.44,33.53,88300.0
2012-10-02 10:25:00,33.52,33.52,33.45,33.52,26200.0,33.52,33.52,33.45,33.52,26200.0
2012-10-02 10:30:00,33.52,33.56,33.47,33.47,26500.0,33.52,33.56,33.47,33.47,26500.0
2012-10-02 10:35:00,33.48,33.53,33.48,33.51,15700.0,33.48,33.53,33.48,33.51,15700.0
2012-10-02 10:40:00,33.51,33.55,33.49,33.49,17500.0,33.51,33.55,33.49,33.49,17500.0
2012-10-02 10:45:00,33.5,33.55,33.48,33.5,12400.0,33.5,33.55,33.48,33.5,12400.0
2012-10-02 10:50:00,33.49,33.53,33.36,33.36,35100.0,33.49,33.53,33.36,33.36,35100.0
2012-10-02 10:55:00,33.37,33.41,33.35,33.37,44800.0,33.37,33.41,33.35,33.37,44800.0
2012-10-02 11:00:00,33.36,33.39,33.35,33.38,17100.0,33.36,33.39,33.35,33.38,17100.0
2012-10-02 11:05:00,33.38,33.4,33.35,33.38,26700.0,33.38,33.4,33.35,33.38,26700.0
2012-10-02 11:10:00,33.38,33.47,33.38,33.45,25200.0,33.38,33.47,33.38,33.45,25200.0
2012-10-02 11:15:00,33.45,33.48,33.42,33.43,13900.0,33.45,33.48,33.42,33.43,13900.0
2012-10-02 11:20:00,33.44,33.45,33.37,33.39,16400.0,33.44,33.45,33.37,33.39,16400.0
2012-10-02 11:25:00,33.39,33.43,33.39,33.42,15300.0,33.39,33.43,33.39,33.42,15300.0
2012-10-02 11:30:00,33.43,33.5,33.41,33.41,27000.0,33.43,33.5,33.41,33.41,27000.0
2012-10-02 11:35:00,33.42,33.44,33.27,33.34,53000.0,33.42,33.44,33.27,33.34,53000.0
2012-10-02 11:40:00,33.34,33.38,33.29,33.36,37600.0,33.34,33.38,33.29,33.36,37600.0
2012-10-02 11:45:00,33.37,33.4,33.36,33.39,13000.0,33.37,33.4,33.36,33.39,13000.0
2012-10-02 11:50:00,33.38,33.44,33.36,33.4,15000.0,33.38,33.44,33.36,33.4,15000.0
2012-10-02 11:55:00,33.39,33.4,33.35,33.37,36600.0,33.39,33.4,33.35,33.37,36600.0
2012-10-02 12:00:00,33.37,33.39,33.3,33.32,26200.0,33.37,33.39,33.3,33.32,26200.0
2012-10-02 12:05:00,33.32,33.32,33.27,33.29,15700.0,33.32,33.32,33.27,33.29,15700.0
2012-10-02 12:10:00,33.29,33.4,33.29,33.36,50000.0,33.29,33.4,33.29,33.36,50000.0
2012-10-02 12:15:00,33.36,33.42,33.35,33.36,15800.0,33.36,33.42,33.35,33.36,15800.0
2012-10-02 12:20:00,33.35,33.37,33.32,33.33,11700.0,33.35,33.37,33.32,33.33,11700.0
2012-10-02 12:25:00,33.33,33.34,33.3,33.33,20900.0,33.33,33.34,33.3,33.33,20900.0
2012-10-02 12:30:00,33.33,33.33,33.29,33.31,12600.0,33.33,33.33,33.29,33.31,12600.0
2012-10-02 12:35:00,33.32,33.35,33.31,33.32,26700.0,33.32,33.35,33.31,33.32,26700.0
2012-10-02 12:40:00,33.31,33.36,33.29,33.35,30500.0,33.31,33.36,33.29,33.35,30500.0
2012-10-02 12:45:00,33.35,33.37,33.3,33.3,16000.0,33.35,33.37,33.3,33.3,16000.0
2012-10-02 12:50:00,33.31,33.32,33.29,33.32,8300.0,33.31,33.32,33.29,33.32,8300.0
2012-10-02 12:55:00,33.32,33.34,33.29,33.29,23700.0,33.32,33.34,33.29,33.29,23700.0
2012-10-02 13:00:00,33.29,33.33,33.29,33.32,6000.0,33.29,33.33,33.29,33.32,6000.0
2012-10-02 13:05:00,33.33,33.35,33.33,33.34,27600.0,33.33,33.35,33.33,33.34,27600.0
2012-10-02 13:10:00,33.33,33.34,33.31,33.32,14500.0,33.33,33.34,33.31,33.32,14500.0
2012-10-02 13:15:00,33.32,33.38,33.32,33.38,19800.0,33.32,33.38,33.32,33.38,19800.0
2012-10-02 13:20:00,33.37,33.38,33.35,33.35,5100.0,33.37,33.38,33.35,33.35,5100.0
2012-10-02 13:25:00,33.35,33.36,33.32,33.35,14100.0,33.35,33.36,33.32,33.35,14100.0
2012-10-02 13:30:00,33.35,33.37,33.32,33.35,15300.0,33.35,33.37,33.32,33.35,15300.0
2012-10-02 13:35:00,33.35,33.37,33.34,33.36,30900.0,33.35,33.37,33.34,33.36,30900.0
2012-10-02 13:40:00,33.35,33.39,33.33,33.34,20500.0,33.35,33.39,33.33,33.34,20500.0
2012-10-02 13:45:00,33.35,33.36,33.33,33.34,10400.0,33.35,33.36,33.33,33.34,10400.0
2012-10-02 13:50:00,33.35,33.35,33.32,33.34,16800.0,33.35,33.35,33.32,33.34,16800.0
2012-10-02 13:55:00,33.34,33.36,33.27,33.34,38400.0,33.34,33.36,33.27,33.34,38400.0
2012-10-02 14:00:00,33.34,33.36,33.32,33.32,14300.0,33.34,33.36,33.32,33.32,14300.0
2012-10-02 14:05:00,33.31,33.34,33.28,33.32,22800.0,33.31,33.34,33.28,33.32,22800.0
2012-10-02 14:10:00,33.34,33.36,33.31,33.36,26900.0,33.34,33.36,33.31,33.36,26900.0
2012-10-02 14:15:00,33.36,33.36,33.31,33.32,27500.0,33.36,33.36,33.31,33.32,27500.0
2012-10-02 14:20:00,33.33,33.34,33.3,33.3,10700.0,33.33,33.34,33.3,33.3,10700.0
2012-10-02 14:25:00,33.3,33.32,33.26,33.28,37300.0,33.3,33.32,33.26,33.28,37300.0
2012-10-02 14:30:00,33.28,33.28,33.24,33.25,32100.0,33.28,33.28,33.24,33.25,32100.0
2012-10-02 14:35:00,33.25,33.28,33.22,33.22,14900.0,33.25,33.28,33.22,33.22,14900.0
2012-10-02 14:40:00,33.21,33.28,33.19,33.26,17100.0,33.21,33.28,33.19,33.26,17100.0
2012-10-02 14:45:00,33.26,33.29,33.2,33.28,15000.0,33.26,33.29,33.2,33.28,15000.0
2012-10-02 14:50:00,33.28,33.32,33.25,33.26,17100.0,33.28,33.32,33.25,33.26,17100.0
2012-10-02 14:55:00,33.26,33.26,33.22,33.25,36000.0,33.26,33.26,33.22,33.25,36000.0
2012-10-02 15:00:00,33.26,33.27,33.21,33.22,65800.0,33.26,33.27,33.21,33.22,65800.0
2012-10-02 15:05:00,33.22,33.27,33.22,33.26,34700.0,33.22,33.27,33.22,33.26,34700.0
2012-10-02 15:10:00,33.26,33.26,33.21,33.24,36100.0,33.26,33.26,33.21,33.24,36100.0
2012-10-02 15:15:00,33.24,33.33,33.23,33.33,26900.0,33.24,33.33,33.23,33.33,26900.0
2012-10-02 15:20:00,33.34,33.36,33.29,33.36,21000.0,33.34,33.36,33.29,33.36,21000.0
2012-10-02 15:25:00,33.35,33.38,33.34,33.37,18400.0,33.35,33.38,33.34,33.37,18400.0
2012-10-02 15:30:00,33.37,33.4,33.34,33.35,21700.0,33.37,33.4,33.34,33.35,21700.0
2012-10-02 15:35:00,33.36,33.42,33.35,33.4,30000.0,33.36,33.42,33.35,33.4,30000.0
2012-10-02 15:40:00,33.4,33.41,33.37,33.39,33400.0,33.4,33.41,33.37,33.39,33400.0
2012-10-02 15:45:00,33.39,33.43,33.36,33.36,41200.0,33.39,33.43,33.36,33.36,41200.0
2012-10-02 15:50:00,33.36,33.38,33.34,33.34,75300.0,33.36,33.38,33.34,33.34,75300.0
2012-10-02 15:55:00,33.35,33.42,33.34,33.4,94900.0,33.35,33.42,33.34,33.4,94900.0
2012-10-03 09:30:00,33.46,33.63,33.46,33.6,47700.0,33.46,33.63,33.46,33.6,47700.0
2012-10-03 09:35:00,33.6,33.65,33.54,33.54,30200.0,33.6,33.65,33.54,33.54,30200.0
2012-10-03 09:40:00,33.52,33.63,33.45,33.45,24900.0,33.52,33.63,33.45,33.45,24900.0
2012-10-03 09:45:00,33.45,33.53,33.44,33.5,15400.0,33.45,33.53,33.44,33.5,15400.0
2012-10-03 09:50:00,33.5,33.58,33.49,33.5,23400.0,33.5,33.58,33.49,33.5,23400.0
2012-10-03 09:55:00,33.49,33.55,33.46,33.54,18100.0,33.49,33.55,33.46,33.54,18100.0
2012-10-03 10:00:00,33.55,33.62,33.36,33.46,44100.0,33.55,33.62,33.36,33.46,44100.0
2012-10-03 10:05:00,33.45,33.58,33.45,33.57,25200.0,33.45,33.58,33.45,33.57,25200.0
2012-10-03 10:10:00,33.58,33.64,33.56,33.61,26300.0,33.58,33.64,33.56,33.61,26300.0
2012-10-03 10:15:00,33.63,33.8,33.6,33.74,41600.0,33.63,33.8,33.6,33.74,41600.0
2012-10-03 10:20:00,33.74,33.76,33.67,33.7,17600.0,33.74,33.76,33.67,33.7,17600.0
2012-10-03 10:25:00,33.69,33.73,33.67,33.72,17400.0,33.69,33.73,33.67,33.72,17400.0
2012-10-03 10:30:00,33.71,33.73,33.63,33.67,23200.0,33.71,33.73,33.63,33.67,23200.0
2012-10-03 10:35:00,33.68,33.69,33.62,33.66,11700.0,33.68,33.69,33.62,33.66,11700.0
2012-10-03 10:40:00,33.67,33.7,33.6,33.63,27300.0,33.67,33.7,33.6,33.63,27300.0
2012-10-03 10:45:00,33.63,33.67,33.61,33.62,10000.0,33.63,33.67,33.61,33.62,10000.0
2012-10-03 10:50:00,33.63,33.64,33.55,33.55,9000.0,33.63,33.64,33.55,33.55,9000.0
2012-10-03 10:55:00,33.53,33.58,33.53,33.57,8700.0,33.53,33.58,33.53,33.57,8700.0
2012-10-03 11:00:00,33.56,33.61,33.55,33.58,8500.0,33.56,33.61,33.55,33.58,8500.0
2012-10-03 11:05:00,33.57,33.65,33.57,33.6,14000.0,33.57,33.65,33.57,33.6,14000.0
2012-10-03 11:10:00,33.61,33.75,33.61,33.72,14200.0,33.61,33.75,33.61,33.72,14200.0
2012-10-03 11:15:00,33.74,33.76,33.65,33.65,11400.0,33.74,33.76,33.65,33.65,11400.0
2012-10-03 11:20:00,33.64,33.69,33.63,33.63,8200.0,33.64,33.69,33.63,33.63,8200.0
2012-10-03 11:25:00,33.64,33.64,33.6,33.64,8200.0,33.64,33.64,33.6,33.64,8200.0
2012-10-03 11:30:00,33.63,33.65,33.59,33.6,7200.0,33.63,33.65,33.59,33.6,7200.0
2012-10-03 11:35:00,33.59,33.59,33.54,33.55,10200.0,33.59,33.59,33.54,33.55,10200.0
2012-10-03 11:40:00,33.54,33.58,33.49,33.5,17800.0,33.54,33.58,33.49,33.5,17800.0
2012-10-03 11:45:00,33.51,33.62,33.5,33.54,26600.0,33.51,33.62,33.5,33.54,26600.0
2012-10-03 11:50:00,33.53,33.54,33.49,33.52,15800.0,33.53,33.54,33.49,33.52,15800.0
2012-10-03 11:55:00,33.51,33.59,33.5,33.52,12000.0,33.51,33.59,33.5,33.52,12000.0
2012-10-03 12:00:00,33.52,33.6,33.51,33.6,18200.0,33.52,33.6,33.51,33.6,18200.0
2012-10-03 12:05:00,33.6,33.62,33.58,33.58,7900.0,33.6,33.62,33.58,33.58,7900.0
2012-10-03 12:10:00,33.58,33.63,33.58,33.6,6000.0,33.58,33.63,33.58,33.6,6000.0
2012-10-03 12:15:00,33.61,33.65,33.59,33.61,6400.0,33.61,33.65,33.59,33.61,6400.0
2012-10-03 12:20:00,33.61,33.63,33.6,33.6,6500.0,33.61,33.63,33.6,33.6,6500.0
2012-10-03 12:25:00,33.61,33.67,33.61,33.67,7700.0,33.61,33.67,33.61,33.67,7700.0
2012-10-03 12:30:00,33.67,33.7,33.67,33.69,11300.0,33.67,33.7,33.67,33.69,11300.0
2012-10-03 12:35:00,33.68,33.7,33.67,33.7,9200.0,33.68,33.7,33.67,33.7,9200.0
2012-10-03 12:40:00,33.7,33.7,33.62,33.63,13700.0,33.7,33.7,33.62,33.63,13700.0
2012-10-03 12:45:00,33.64,33.67,33.62,33.65,9300.0,33.64,33.67,33.62,33.65,9300.0
2012-10-03 12:50:00,33.66,33.7,33.65,33.68,15900.0,33.66,33.7,33.65,33.68,15900.0
2012-10-03 12:55:00,33.69,33.69,33.62,33.62,9200.0,33.69,33.69,33.62,33.62,9200.0
2012-10-03 13:00:00,33.63,33.63,33.62,33.62,7600.0,33.63,33.63,33.62,33.62,7600.0
2012-10-03 13:05:00,33.61,33.63,33.59,33.61,18300.0,33.61,33.63,33.59,33.61,18300.0
2012-10-03 13:10:00,33.61,33.64,33.61,33.63,3300.0,33.61,33.64,33.61,33.63,3300.0
2012-10-03 13:15:00,33.63,33.66,33.62,33.64,11100.0,33.63,33.66,33.62,33.64,11100.0
2012-10-03 13:20:00,33.64,33.69,33.64,33.65,18700.0,33.64,33.69,33.64,33.65,18700.0
2012-10-03 13:25:00,33.65,33.66,33.63,33.66,9800.0,33.65,33.66,33.63,33.66,9800.0
2012-10-03 13:30:00,33.66,33.67,33.64,33.65,17000.0,33.66,33.67,33.64,33.65,17000.0
2012-10-03 13:35:00,33.64,33.65,33.54,33.55,60200.0,33.64,33.65,33.54,33.55,60200.0
2012-10-03 13:40:00,33.56,33.57,33.5,33.55,27700.0,33.56,33.57,33.5,33.55,27700.0
2012-10-03 13:45:00,33.54,33.59,33.54,33.56,13000.0,33.54,33.59,33.54,33.56,13000.0
2012-10-03 13:50:00,33.56,33.6,33.54,33.56,5400.0,33.56,33.6,33.54,33.56,5400.0
2012-10-03 13:55:00,33.56,33.58,33.52,33.55,9600.0,33.56,33.58,33.52,33.55,9600.0
2012-10-03 14:00:00,33.55,33.55,33.5,33.51,8800.0,33.55,33.55,33.5,33.51,8800.0
2012-10-03 14:05:00,33.52,33.58,33.5,33.57,16300.0,33.52,33.58,33.5,33.57,16300.0
2012-10-03 14:10:00,33.57,33.61,33.57,33.6,7500.0,33.57,33.61,33.57,33.6,7500.0
2012-10-03 14:15:00,33.6,33.6,33.56,33.56,14500.0,33.6,33.6,33.56,33.56,14500.0
2012-10-03 14:20:00,33.57,33.59,33.54,33.55,10800.0,33.57,33.59,33.54,33.55,10800.0
2012-10-03 14:25:00,33.56,33.58,33.5,33.53,12200.0,33.56,33.58,33.5,33.53,12200.0
2012-10-03 14:30:00,33.53,33.59,33.52,33.59,8700.0,33.53,33.59,33.52,33.59,8700.0
2012-10-03 14:35:00,33.59,33.65,33.59,33.62,8900.0,33.59,33.65,33.59,33.62,8900.0
2012-10-03 14:40:00,33.62,33.66,33.61,33.64,8000.0,33.62,33.66,33.61,33.64,8000.0
2012-10-03 14:45:00,33.65,33.66,33.62,33.64,18300.0,33.65,33.66,33.62,33.64,18300.0
2012-10-03 14:50:00,33.63,33.64,33.6,33.61,15400.0,33.63,33.64,33.6,33.61,15400.0
2012-10-03 14:55:00,33.61,33.63,33.58,33.62,9800.0,33.61,33.63,33.58,33.62,9800.0
2012-10-03 15:00:00,33.63,33.63,33.58,33.61,18800.0,33.63,33.63,33.58,33.61,18800.0
2012-10-03 15:05:00,33.61,33.62,33.57,33.6,12400.0,33.61,33.62,33.57,33.6,12400.0
2012-10-03 15:10:00,33.6,33.62,33.55,33.62,15400.0,33.6,33.62,33.55,33.62,15400.0
2012-10-03 15:15:00,33.63,33.67,33.59,33.61,29300.0,33.63,33.67,33.59,33.61,29300.0
2012-10-03 15:20:00,33.61,33.65,33.58,33.64,24700.0,33.61,33.65,33.58,33.64,24700.0
2012-10-03 15:25:00,33.64,33.71,33.61,33.69,31600.0,33.64,33.71,33.61,33.69,31600.0
2012-10-03 15:30:00,33.68,33.7,33.64,33.68,52700.0,33.68,33.7,33.64,33.68,52700.0
2012-10-03 15:35:00,33.68,33.74,33.67,33.73,39800.0,33.68,33.74,33.67,33.73,39800.0
2012-10-03 15:40:00,33.73,33.79,33.73,33.79,47900.0,33.73,33.79,33.73,33.79,47900.0
2012-10-03 15:45:00,33.8,33.81,33.77,33.8,79300.0,33.8,33.81,33.77,33.8,79300.0
2012-10-03 15:50:00,33.79,33.81,33.76,33.77,77700.0,33.79,33.81,33.76,33.77,77700.0
2012-10-03 15:55:00,33.77,33.8,33.76,33.79,148800.0,33.77,33.8,33.76,33.79,148800.0
2012-10-04 09:30:00,33.25,33.62,33.15,33.16,116600.0,33.25,33.62,33.15,33.16,116600.0
2012-10-04 09:35:00,33.19,33.27,32.88,32.88,105100.0,33.19,33.27,32.88,32.88,105100.0
2012-10-04 09:40:00,32.87,32.87,32.69,32.76,116100.0,32.87,32.87,32.69,32.76,116100.0
2012-10-04 09:45:00,32.77,32.94,32.73,32.88,63600.0,32.77,32.94,32.73,32.88,63600.0
2012-10-04 09:50:00,32.87,32.88,32.78,32.8,47100.0,32.87,32.88,32.78,32.8,47100.0
2012-10-04 09:55:00,32.81,32.93,32.77,32.84,68200.0,32.81,32.93,32.77,32.84,68200.0
2012-10-04 10:00:00,32.85,32.91,32.81,32.84,53500.0,32.85,32.91,32.81,32.84,53500.0
2012-10-04 10:05:00,32.84,32.97,32.83,32.94,22000.0,32.84,32.97,32.83,32.94,22000.0
2012-10-04 10:10:00,32.95,33.14,32.95,33.08,57700.0,32.95,33.14,32.95,33.08,57700.0
2012-10-04 10:15:00,33.08,33.12,33.02,33.03,135700.0,33.08,33.12,33.02,33.03,135700.0
2012-10-04 10:20:00,33.04,33.06,32.98,33.03,131800.0,33.04,33.06,32.98,33.03,131800.0
2012-10-04 10:25:00,33.02,33.09,33.02,33.05,63700.0,33.02,33.09,33.02,33.05,63700.0
2012-10-04 10:30:00,33.04,33.07,33.02,33.05,77200.0,33.04,33.07,33.02,33.05,77200.0
2012-10-04 10:35:00,33.05,33.08,33.02,33.03,103800.0,33.05,33.08,33.02,33.03,103800.0
2012-10-04 10:40:00,33.03,33.05,32.99,33.04,77800.0,33.03,33.05,32.99,33.04,77800.0
2012-10-04 10:45:00,33.02,33.08,32.99,33.07,47600.0,33.02,33.08,32.99,33.07,47600.0
2012-10-04 10:50:00,33.08,33.11,33.07,33.07,36800.0,33.08,33.11,33.07,33.07,36800.0
2012-10-04 10:55:00,33.06,33.08,33.05,33.07,26800.0,33.06,33.08,33.05,33.07,26800.0
2012-10-04 11:00:00,33.08,33.08,33.01,33.01,24700.0,33.08,33.08,33.01,33.01,24700.0
2012-10-04 11:05:00,33.0,33.0,32.9,32.91,63100.0,33.0,33.0,32.9,32.91,63100.0
2012-10-04 11:10:00,32.9,32.92,32.88,32.9,25300.0,32.9,32.92,32.88,32.9,25300.0
2012-10-04 11:15:00,32.89,32.9,32.84,32.86,24900.0,32.89,32.9,32.84,32.86,24900.0
2012-10-04 11:20:00,32.86,32.86,32.74,32.77,52200.0,32.86,32.86,32.74,32.77,52200.0
2012-10-04 11:25:00,32.77,32.78,32.74,32.75,24800.0,32.77,32.78,32.74,32.75,24800.0
2012-10-04 11:30:00,32.75,32.78,32.73,32.75,35900.0,32.75,32.78,32.73,32.75,35900.0
2012-10-04 11:35:00,32.75,32.78,32.72,32.74,23500.0,32.75,32.78,32.72,32.74,23500.0
2012-10-04 11:40:00,32.75,32.83,32.73,32.81,31500.0,32.75,32.83,32.73,32.81,31500.0
2012-10-04 11:45:00,32.82,32.86,32.81,32.82,17900.0,32.82,32.86,32.81,32.82,17900.0
2012-10-04 11:50:00,32.82,32.87,32.81,32.86,73400.0,32.82,32.87,32.81,32.86,73400.0
2012-10-04 11:55:00,32.86,32.87,32.85,32.85,63500.0,32.86,32.87,32.85,32.85,63500.0
2012-10-04 12:00:00,32.86,32.86,32.79,32.79,21200.0,32.86,32.86,32.79,32.79,21200.0
2012-10-04 12:05:00,32.8,32.96,32.8,32.96,76600.0,32.8,32.96,32.8,32.96,76600.0
2012-10-04 12:10:00,32.96,33.01,32.95,33.0,24400.0,32.96,33.01,32.95,33.0,24400.0
2012-10-04 12:15:00,33.0,33.02,32.97,32.97,9600.0,33.0,33.02,32.97,32.97,9600.0
2012-10-04 12:20:00,32.98,33.02,32.98,33.02,39100.0,32.98,33.02,32.98,33.02,39100.0
2012-10-04 12:25:00,33.02,33.03,32.99,33.02,17100.0,33.02,33.03,32.99,33.02,17100.0
2012-10-04 12:30:00,33.02,33.08,33.02,33.08,27500.0,33.02,33.08,33.02,33.08,27500.0
2012-10-04 12:35:00,33.08,33.09,33.05,33.05,28500.0,33.08,33.09,33.05,33.05,28500.0
2012-10-04 12:40:00,33.04,33.06,33.01,33.02,29000.0,33.04,33.06,33.01,33.02,29000.0
2012-10-04 12:45:00,33.02,33.02,32.98,32.98,21500.0,33.02,33.02,32.98,32.98,21500.0
2012-10-04 12:50:00,32.99,33.04,32.98,33.03,25100.0,32.99,33.04,32.98,33.03,25100.0
2012-10-04 12:55:00,33.04,33.11,33.04,33.1,28600.0,33.04,33.11,33.04,33.1,28600.0
2012-10-04 13:00:00,33.09,33.19,33.09,33.19,26200.0,33.09,33.19,33.09,33.19,26200.0
2012-10-04 13:05:00,33.19,33.2,33.15,33.18,26900.0,33.19,33.2,33.15,33.18,26900.0
2012-10-04 13:10:00,33.18,33.2,33.15,33.16,28100.0,33.18,33.2,33.15,33.16,28100.0
2012-10-04 13:15:00,33.16,33.2,33.15,33.19,17000.0,33.16,33.2,33.15,33.19,17000.0
2012-10-04 13:20:00,33.19,33.21,33.18,33.2,15200.0,33.19,33.21,33.18,33.2,15200.0
2012-10-04 13:25:00,33.2,33.22,33.19,33.21,29000.0,33.2,33.22,33.19,33.21,29000.0
2012-10-04 13:30:00,33.2,33.21,33.17,33.18,15500.0,33.2,33.21,33.17,33.18,15500.0
2012-10-04 13:35:00,33.18,33.18,33.15,33.16,30700.0,33.18,33.18,33.15,33.16,30700.0
2012-10-04 13:40:00,33.16,33.17,33.14,33.16,21100.0,33.16,33.17,33.14,33.16,21100.0
2012-10-04 13:45:00,33.16,33.16,33.13,33.14,25100.0,33.16,33.16,33.13,33.14,25100.0
2012-10-04 13:50:00,33.13,33.15,33.1,33.13,41100.0,33.13,33.15,33.1,33.13,41100.0
2012-10-04 13:55:00,33.13,33.16,33.12,33.16,44100.0,33.13,33.16,33.12,33.16,44100.0
2012-10-04 14:00:00,33.16,33.17,33.07,33.13,97000.0,33.16,33.17,33.07,33.13,97000.0
2012-10-04 14:05:00,33.13,33.14,33.09,33.12,42200.0,33.13,33.14,33.09,33.12,42200.0
2012-10-04 14:10:00,33.12,33.14,33.07,33.08,40900.0,33.12,33.14,33.07,33.08,40900.0
2012-10-04 14:15:00,33.07,33.09,33.04,33.06,17600.0,33.07,33.09,33.04,33.06,17600.0
2012-10-04 14:20:00,33.06,33.08,33.05,33.08,21700.0,33.06,33.08,33.05,33.08,21700.0
2012-10-04 14:25:00,33.07,33.08,33.04,33.05,23900.0,33.07,33.08,33.04,33.05,23900.0
2012-10-04 14:30:00,33.05,33.08,33.05,33.07,20600.0,33.05,33.08,33.05,33.07,20600.0
2012-10-04 14:35:00,33.08,33.13,33.07,33.13,17900.0,33.08,33.13,33.07,33.13,17900.0
2012-10-04 14:40:00,33.12,33.17,33.12,33.16,21100.0,33.12,33.17,33.12,33.16,21100.0
2012-10-04 14:45:00,33.15,33.2,33.15,33.19,14000.0,33.15,33.2,33.15,33.19,14000.0
2012-10-04 14:50:00,33.18,33.2,33.16,33.17,20000.0,33.18,33.2,33.16,33.17,20000.0
2012-10-04 14:55:00,33.18,33.2,33.18,33.19,12300.0,33.18,33.2,33.18,33.19,12300.0
2012-10-04 15:00:00,33.19,33.21,33.18,33.2,44300.0,33.19,33.21,33.18,33.2,44300.0
2012-10-04 15:05:00,33.2,33.21,33.17,33.19,40900.0,33.2,33.21,33.17,33.19,40900.0
2012-10-04 15:10:00,33.19,33.19,33.16,33.18,41400.0,33.19,33.19,33.16,33.18,41400.0
2012-10-04 15:15:00,33.18,33.23,33.18,33.2,97600.0,33.18,33.23,33.18,33.2,97600.0
2012-10-04 15:20:00,33.21,33.21,33.19,33.2,70700.0,33.21,33.21,33.19,33.2,70700.0
2012-10-04 15:25:00,33.2,33.21,33.17,33.2,226300.0,33.2,33.21,33.17,33.2,226300.0
2012-10-04 15:30:00,33.2,33.21,33.18,33.2,53300.0,33.2,33.21,33.18,33.2,53300.0
2012-10-04 15:35:00,33.2,33.21,33.15,33.16,100100.0,33.2,33.21,33.15,33.16,100100.0
2012-10-04 15:40:00,33.16,33.16,33.13,33.14,121300.0,33.16,33.16,33.13,33.14,121300.0
2012-10-04 15:45:00,33.14,33.16,33.13,33.14,162300.0,33.14,33.16,33.13,33.14,162300.0
2012-10-04 15:50:00,33.13,33.15,33.09,33.09,164700.0,33.13,33.15,33.09,33.09,164700.0
2012-10-04 15:55:00,33.09,33.2,33.08,33.19,392800.0,33.09,33.2,33.08,33.19,392800.0
2012-10-05 09:30:00,33.46,33.61,33.38,33.52,37400.0,33.46,33.61,33.38,33.52,37400.0
2012-10-05 09:35:00,33.51,33.55,33.46,33.5,35500.0,33.51,33.55,33.46,33.5,35500.0
2012-10-05 09:40:00,33.5,33.52,33.28,33.3,33500.0,33.5,33.52,33.28,33.3,33500.0
2012-10-05 09:45:00,33.31,33.35,33.25,33.35,23400.0,33.31,33.35,33.25,33.35,23400.0
2012-10-05 09:50:00,33.37,33.37,33.3,33.32,25700.0,33.37,33.37,33.3,33.32,25700.0
2012-10-05 09:55:00,33.33,33.38,33.33,33.35,13400.0,33.33,33.38,33.33,33.35,13400.0
2012-10-05 10:00:00,33.35,33.35,33.3,33.32,46400.0,33.35,33.35,33.3,33.32,46400.0
2012-10-05 10:05:00,33.32,33.33,33.3,33.31,54900.0,33.32,33.33,33.3,33.31,54900.0
2012-10-05 10:10:00,33.32,33.39,33.31,33.37,25200.0,33.32,33.39,33.31,33.37,25200.0
2012-10-05 10:15:00,33.37,33.44,33.37,33.42,24200.0,33.37,33.44,33.37,33.42,24200.0
2012-10-05 10:20:00,33.44,33.51,33.43,33.48,58300.0,33.44,33.51,33.43,33.48,58300.0
2012-10-05 10:25:00,33.48,33.49,33.38,33.38,130500.0,33.48,33.49,33.38,33.38,130500.0
2012-10-05 10:30:00,33.38,33.44,33.38,33.44,24700.0,33.38,33.44,33.38,33.44,24700.0
2012-10-05 10:35:00,33.43,33.44,33.38,33.38,35800.0,33.43,33.44,33.38,33.38,35800.0
2012-10-05 10:40:00,33.38,33.39,33.33,33.33,44200.0,33.38,33.39,33.33,33.33,44200.0
2012-10-05 10:45:00,33.34,33.37,33.3,33.31,26900.0,33.34,33.37,33.3,33.31,26900.0
2012-10-05 10:50:00,33.32,33.32,33.28,33.28,37400.0,33.32,33.32,33.28,33.28,37400.0
2012-10-05 10:55:00,33.29,33.32,33.27,33.28,27800.0,33.29,33.32,33.27,33.28,27800.0
2012-10-05 11:00:00,33.28,33.3,33.25,33.26,40500.0,33.28,33.3,33.25,33.26,40500.0
2012-10-05 11:05:00,33.26,33.27,33.24,33.26,10200.0,33.26,33.27,33.24,33.26,10200.0
2012-10-05 11:10:00,33.26,33.3,33.26,33.27,17600.0,33.26,33.3,33.26,33.27,17600.0
2012-10-05 11:15:00,33.27,33.27,33.25,33.26,10800.0,33.27,33.27,33.25,33.26,10800.0
2012-10-05 11:20:00,33.26,33.32,33.26,33.32,22500.0,33.26,33.32,33.26,33.32,22500.0
2012-10-05 11:25:00,33.32,33.34,33.3,33.34,21600.0,33.32,33.34,33.3,33.34,21600.0
2012-10-05 11:30:00,33.33,33.36,33.33,33.36,8800.0,33.33,33.36,33.33,33.36,8800.0
2012-10-05 11:35:00,33.36,33.36,33.28,33.28,10400.0,33.36,33.36,33.28,33.28,10400.0
2012-10-05 11:40:00,33.27,33.27,33.2,33.25,15000.0,33.27,33.27,33.2,33.25,15000.0
2012-10-05 11:45:00,33.25,33.28,33.25,33.26,18700.0,33.25,33.28,33.25,33.26,18700.0
2012-10-05 11:50:00,33.27,33.29,33.26,33.27,15300.0,33.27,33.29,33.26,33.27,15300.0
2012-10-05 11:55:00,33.28,33.31,33.28,33.3,29400.0,33.28,33.31,33.28,33.3,29400.0
2012-10-05 12:00:00,33.31,33.32,33.27,33.3,59600.0,33.31,33.32,33.27,33.3,59600.0
2012-10-05 12:05:00,33.29,33.3,33.22,33.23,22700.0,33.29,33.3,33.22,33.23,22700.0
2012-10-05 12:10:00,33.22,33.27,33.22,33.26,22300.0,33.22,33.27,33.22,33.26,22300.0
2012-10-05 12:15:00,33.27,33.33,33.27,33.29,60300.0,33.27,33.33,33.27,33.29,60300.0
2012-10-05 12:20:00,33.29,33.32,33.28,33.31,16300.0,33.29,33.32,33.28,33.31,16300.0
2012-10-05 12:25:00,33.31,33.34,33.3,33.3,19100.0,33.31,33.34,33.3,33.3,19100.0
2012-10-05 12:30:00,33.3,33.31,33.28,33.28,54600.0,33.3,33.31,33.28,33.28,54600.0
2012-10-05 12:35:00,33.29,33.29,33.24,33.24,14200.0,33.29,33.29,33.24,33.24,14200.0
2012-10-05 12:40:00,33.25,33.28,33.25,33.26,16400.0,33.25,33.28,33.25,33.26,16400.0
2012-10-05 12:45:00,33.26,33.26,33.14,33.14,35200.0,33.26,33.26,33.14,33.14,35200.0
2012-10-05 12:50:00,33.14,33.16,33.12,33.16,35700.0,33.14,33.16,33.12,33.16,35700.0
2012-10-05 12:55:00,33.15,33.16,33.11,33.16,69800.0,33.15,33.16,33.11,33.16,69800.0
2012-10-05 13:00:00,33.16,33.16,33.16,33.16,9500.0,33.16,33.16,33.16,33.16,9500.0
2012-10-05 13:05:00,33.16,33.2,33.16,33.2,11600.0,33.16,33.2,33.16,33.2,11600.0
2012-10-05 13:10:00,33.2,33.24,33.2,33.23,8200.0,33.2,33.24,33.2,33.23,8200.0
2012-10-05 13:15:00,33.22,33.25,33.22,33.25,2900.0,33.22,33.25,33.22,33.25,2900.0
2012-10-05 13:20:00,33.24,33.27,33.23,33.26,19600.0,33.24,33.27,33.23,33.26,19600.0
2012-10-05 13:25:00,33.26,33.26,33.17,33.17,20400.0,33.26,33.26,33.17,33.17,20400.0
2012-10-05 13:30:00,33.17,33.2,33.14,33.18,36000.0,33.17,33.2,33.14,33.18,36000.0
2012-10-05 13:35:00,33.18,33.21,33.18,33.2,19300.0,33.18,33.21,33.18,33.2,19300.0
2012-10-05 13:40:00,33.21,33.21,33.18,33.19,17500.0,33.21,33.21,33.18,33.19,17500.0
2012-10-05 13:45:00,33.19,33.19,33.1,33.1,24800.0,33.19,33.19,33.1,33.1,24800.0
2012-10-05 13:50:00,33.11,33.17,33.11,33.16,45900.0,33.11,33.17,33.11,33.16,45900.0
2012-10-05 13:55:00,33.16,33.18,33.13,33.13,9900.0,33.16,33.18,33.13,33.13,9900.0
2012-10-05 14:00:00,33.14,33.19,33.13,33.17,26100.0,33.14,33.19,33.13,33.17,26100.0
2012-10-05 14:05:00,33.17,33.19,33.15,33.18,20000.0,33.17,33.19,33.15,33.18,20000.0
2012-10-05 14:10:00,33.18,33.19,33.15,33.18,22500.0,33.18,33.19,33.15,33.18,22500.0
2012-10-05 14:15:00,33.19,33.2,33.15,33.16,33600.0,33.19,33.2,33.15,33.16,33600.0
2012-10-05 14:20:00,33.16,33.17,33.14,33.15,15800.0,33.16,33.17,33.14,33.15,15800.0
2012-10-05 14:25:00,33.14,33.16,33.13,33.15,23100.0,33.14,33.16,33.13,33.15,23100.0
2012-10-05 14:30:00,33.15,33.16,33.14,33.15,32500.0,33.15,33.16,33.14,33.15,32500.0
2012-10-05 14:35:00,33.14,33.15,33.11,33.11,25100.0,33.14,33.15,33.11,33.11,25100.0
2012-10-05 14:40:00,33.11,33.11,33.08,33.09,12500.0,33.11,33.11,33.08,33.09,12500.0
2012-10-05 14:45:00,33.1,33.11,33.05,33.05,22900.0,33.1,33.11,33.05,33.05,22900.0
2012-10-05 14:50:00,33.05,33.07,32.94,32.94,50000.0,33.05,33.07,32.94,32.94,50000.0
2012-10-05 14:55:00,32.95,32.96,32.89,32.9,85100.0,32.95,32.96,32.89,32.9,85100.0
2012-10-05 15:00:00,32.9,32.92,32.87,32.91,19700.0,32.9,32.92,32.87,32.91,19700.0
2012-10-05 15:05:00,32.91,32.93,32.88,32.92,56700.0,32.91,32.93,32.88,32.92,56700.0
2012-10-05 15:10:00,32.92,32.98,32.9,32.98,54000.0,32.92,32.98,32.9,32.98,54000.0
2012-10-05 15:15:00,32.98,33.04,32.97,33.04,24500.0,32.98,33.04,32.97,33.04,24500.0
2012-10-05 15:20:00,33.04,33.07,33.0,33.07,39500.0,33.04,33.07,33.0,33.07,39500.0
2012-10-05 15:25:00,33.07,33.07,33.0,33.01,28000.0,33.07,33.07,33.0,33.01,28000.0
2012-10-05 15:30:00,33.0,33.01,32.94,32.99,70500.0,33.0,33.01,32.94,32.99,70500.0
2012-10-05 15:35:00,33.0,33.03,32.98,32.99,96100.0,33.0,33.03,32.98,32.99,96100.0
2012-10-05 15:40:00,32.99,33.03,32.98,33.0,57500.0,32.99,33.03,32.98,33.0,57500.0
2012-10-05 15:45:00,33.0,33.04,32.99,33.03,30400.0,33.0,33.04,32.99,33.03,30400.0
2012-10-05 15:50:00,33.03,33.04,33.0,33.04,34300.0,33.03,33.04,33.0,33.04,34300.0
2012-10-05 15:55:00,33.04,33.13,33.03,33.09,200500.0,33.04,33.13,33.03,33.09,200500.0
2012-10-08 09:30:00,33.0,33.07,32.85,32.95,81200.0,33.0,33.07,32.85,32.95,81200.0
2012-10-08 09:35:00,32.95,33.07,32.93,33.01,11000.0,32.95,33.07,32.93,33.01,11000.0
2012-10-08 09:40:00,33.0,33.11,32.9,33.0,105600.0,33.0,33.11,32.9,33.0,105600.0
2012-10-08 09:45:00,33.01,33.03,32.86,32.86,90400.0,33.01,33.03,32.86,32.86,90400.0
2012-10-08 09:50:00,32.87,32.93,32.82,32.93,37800.0,32.87,32.93,32.82,32.93,37800.0
2012-10-08 09:55:00,32.93,33.1,32.92,33.04,35800.0,32.93,33.1,32.92,33.04,35800.0
2012-10-08 10:00:00,33.06,33.16,33.05,33.1,20000.0,33.06,33.16,33.05,33.1,20000.0
2012-10-08 10:05:00,33.12,33.14,33.05,33.12,16800.0,33.12,33.14,33.05,33.12,16800.0
2012-10-08 10:10:00,33.11,33.15,33.01,33.06,32200.0,33.11,33.15,33.01,33.06,32200.0
2012-10-08 10:15:00,33.05,33.08,33.0,33.04,80400.0,33.05,33.08,33.0,33.04,80400.0
2012-10-08 10:20:00,33.03,33.04,32.89,32.89,75800.0,33.03,33.04,32.89,32.89,75800.0
2012-10-08 10:25:00,32.89,32.9,32.75,32.76,37200.0,32.89,32.9,32.75,32.76,37200.0
2012-10-08 10:30:00,32.75,32.84,32.74,32.8,68600.0,32.75,32.84,32.74,32.8,68600.0
2012-10-08 10:35:00,32.8,32.85,32.8,32.85,18800.0,32.8,32.85,32.8,32.85,18800.0
2012-10-08 10:40:00,32.84,32.92,32.8,32.89,22600.0,32.84,32.92,32.8,32.89,22600.0
2012-10-08 10:45:00,32.89,32.95,32.88,32.95,28800.0,32.89,32.95,32.88,32.95,28800.0
2012-10-08 10:50:00,32.95,33.0,32.93,33.0,24800.0,32.95,33.0,32.93,33.0,24800.0
2012-10-08 10:55:00,32.99,33.0,32.93,32.93,38800.0,32.99,33.0,32.93,32.93,38800.0
2012-10-08 11:00:00,32.93,32.96,32.92,32.94,14400.0,32.93,32.96,32.92,32.94,14400.0
2012-10-08 11:05:00,32.94,32.95,32.88,32.89,34600.0,32.94,32.95,32.88,32.89,34600.0
2012-10-08 11:10:00,32.87,32.89,32.84,32.87,27800.0,32.87,32.89,32.84,32.87,27800.0
2012-10-08 11:15:00,32.88,32.89,32.78,32.81,32000.0,32.88,32.89,32.78,32.81,32000.0
2012-10-08 11:20:00,32.8,32.81,32.76,32.77,31800.0,32.8,32.81,32.76,32.77,31800.0
2012-10-08 11:25:00,32.77,32.8,32.76,32.78,19000.0,32.77,32.8,32.76,32.78,19000.0
2012-10-08 11:30:00,32.78,32.78,32.66,32.66,38600.0,32.78,32.78,32.66,32.66,38600.0
2012-10-08 11:35:00,32.66,32.68,32.58,32.59,87600.0,32.66,32.68,32.58,32.59,87600.0
2012-10-08 11:40:00,32.6,32.63,32.59,32.61,29800.0,32.6,32.63,32.59,32.61,29800.0
2012-10-08 11:45:00,32.59,32.63,32.59,32.61,19400.0,32.59,32.63,32.59,32.61,19400.0
2012-10-08 11:50:00,32.61,32.65,32.58,32.65,26200.0,32.61,32.65,32.58,32.65,26200.0
2012-10-08 11:55:00,32.65,32.67,32.64,32.67,29400.0,32.65,32.67,32.64,32.67,29400.0
2012-10-08 12:00:00,32.68,32.68,32.61,32.64,28800.0,32.68,32.68,32.61,32.64,28800.0
2012-10-08 12:05:00,32.62,32.67,32.61,32.65,51800.0,32.62,32.67,32.61,32.65,51800.0
2012-10-08 12:10:00,32.66,32.7,32.65,32.68,36000.0,32.66,32.7,32.65,32.68,36000.0
2012-10-08 12:15:00,32.69,32.69,32.63,32.64,50600.0,32.69,32.69,32.63,32.64,50600.0
2012-10-08 12:20:00,32.65,32.65,32.62,32.63,17400.0,32.65,32.65,32.62,32.63,17400.0
2012-10-08 12:25:00,32.63,32.65,32.62,32.63,21600.0,32.63,32.65,32.62,32.63,21600.0
2012-10-08 12:30:00,32.64,32.66,32.62,32.62,24800.0,32.64,32.66,32.62,32.62,24800.0
2012-10-08 12:35:00,32.62,32.63,32.6,32.62,38600.0,32.62,32.63,32.6,32.62,38600.0
2012-10-08 12:40:00,32.63,32.64,32.61,32.61,24200.0,32.63,32.64,32.61,32.61,24200.0
2012-10-08 12:45:00,32.62,32.63,32.59,32.62,39600.0,32.62,32.63,32.59,32.62,39600.0
2012-10-08 12:50:00,32.62,32.64,32.59,32.59,78600.0,32.62,32.64,32.59,32.59,78600.0
2012-10-08 12:55:00,32.6,32.62,32.58,32.6,38400.0,32.6,32.62,32.58,32.6,38400.0
2012-10-08 13:00:00,32.6,32.62,32.54,32.54,56000.0,32.6,32.62,32.54,32.54,56000.0
2012-10-08 13:05:00,32.53,32.54,32.47,32.47,55600.0,32.53,32.54,32.47,32.47,55600.0
2012-10-08 13:10:00,32.48,32.5,32.43,32.43,87600.0,32.48,32.5,32.43,32.43,87600.0
2012-10-08 13:15:00,32.43,32.44,32.4,32.41,110000.0,32.43,32.44,32.4,32.41,110000.0
2012-10-08 13:20:00,32.41,32.45,32.38,32.4,134200.0,32.41,32.45,32.38,32.4,134200.0
2012-10-08 13:25:00,32.41,32.41,32.37,32.37,60000.0,32.41,32.41,32.37,32.37,60000.0
2012-10-08 13:30:00,32.38,32.43,32.38,32.4,137400.0,32.38,32.43,32.38,32.4,137400.0
2012-10-08 13:35:00,32.4,32.41,32.39,32.4,60600.0,32.4,32.41,32.39,32.4,60600.0
2012-10-08 13:40:00,32.4,32.5,32.4,32.5,84000.0,32.4,32.5,32.4,32.5,84000.0
2012-10-08 13:45:00,32.5,32.51,32.49,32.49,18800.0,32.5,32.51,32.49,32.49,18800.0
2012-10-08 13:50:00,32.5,32.51,32.49,32.51,49000.0,32.5,32.51,32.49,32.51,49000.0
2012-10-08 13:55:00,32.51,32.51,32.47,32.5,41400.0,32.51,32.51,32.47,32.5,41400.0
2012-10-08 14:00:00,32.5,32.52,32.49,32.52,46600.0,32.5,32.52,32.49,32.52,46600.0
2012-10-08 14:05:00,32.51,32.52,32.48,32.5,60000.0,32.51,32.52,32.48,32.5,60000.0
2012-10-08 14:10:00,32.5,32.51,32.48,32.5,20600.0,32.5,32.51,32.48,32.5,20600.0
2012-10-08 14:15:00,32.5,32.52,32.49,32.5,40800.0,32.5,32.52,32.49,32.5,40800.0
2012-10-08 14:20:00,32.5,32.51,32.49,32.51,59200.0,32.5,32.51,32.49,32.51,59200.0
2012-10-08 14:25:00,32.51,32.52,32.5,32.52,40000.0,32.51,32.52,32.5,32.52,40000.0
2012-10-08 14:30:00,32.52,32.55,32.51,32.53,61400.0,32.52,32.55,32.51,32.53,61400.0
2012-10-08 14:35:00,32.54,32.56,32.52,32.53,40600.0,32.54,32.56,32.52,32.53,40600.0
2012-10-08 14:40:00,32.54,32.55,32.43,32.48,45800.0,32.54,32.55,32.43,32.48,45800.0
2012-10-08 14:45:00,32.49,32.5,32.44,32.45,36400.0,32.49,32.5,32.44,32.45,36400.0
2012-10-08 14:50:00,32.46,32.47,32.43,32.47,22800.0,32.46,32.47,32.43,32.47,22800.0
2012-10-08 14:55:00,32.46,32.48,32.43,32.43,42400.0,32.46,32.48,32.43,32.43,42400.0
2012-10-08 15:00:00,32.43,32.48,32.43,32.48,69600.0,32.43,32.48,32.43,32.48,69600.0
2012-10-08 15:05:00,32.49,32.53,32.48,32.5,96600.0,32.49,32.53,32.48,32.5,96600.0
2012-10-08 15:10:00,32.51,32.52,32.47,32.48,173400.0,32.51,32.52,32.47,32.48,173400.0
2012-10-08 15:15:00,32.48,32.54,32.48,32.5,74800.0,32.48,32.54,32.48,32.5,74800.0
2012-10-08 15:20:00,32.5,32.51,32.46,32.46,78400.0,32.5,32.51,32.46,32.46,78400.0
2012-10-08 15:25:00,32.47,32.48,32.42,32.42,97800.0,32.47,32.48,32.42,32.42,97800.0
2012-10-08 15:30:00,32.43,32.47,32.42,32.45,120000.0,32.43,32.47,32.42,32.45,120000.0
2012-10-08 15:35:00,32.45,32.47,32.44,32.44,82000.0,32.45,32.47,32.44,32.44,82000.0
2012-10-08 15:40:00,32.44,32.46,32.4,32.44,129400.0,32.44,32.46,32.4,32.44,129400.0
2012-10-08 15:45:00,32.45,32.46,32.41,32.42,165400.0,32.45,32.46,32.41,32.42,165400.0
2012-10-08 15:50:00,32.43,32.46,32.42,32.45,179600.0,32.43,32.46,32.42,32.45,179600.0
2012-10-08 15:55:00,32.45,32.47,32.43,32.45,378200.0,32.45,32.47,32.43,32.45,378200.0
2012-10-09 09:30:00,32.38,32.44,32.13,32.25,48100.0,32.38,32.44,32.13,32.25,48100.0
2012-10-09 09:35:00,32.24,32.33,32.2,32.28,60800.0,32.24,32.33,32.2,32.28,60800.0
2012-10-09 09:40:00,32.29,32.31,32.21,32.25,75400.0,32.29,32.31,32.21,32.25,75400.0
2012-10-09 09:45:00,32.25,32.3,32.08,32.08,40800.0,32.25,32.3,32.08,32.08,40800.0
2012-10-09 09:50:00,32.08,32.14,32.07,32.1,15300.0,32.08,32.14,32.07,32.1,15300.0
2012-10-09 09:55:00,32.1,32.12,32.02,32.11,25800.0,32.1,32.12,32.02,32.11,25800.0
2012-10-09 10:00:00,32.11,32.18,32.09,32.1,40300.0,32.11,32.18,32.09,32.1,40300.0
2012-10-09 10:05:00,32.1,32.14,32.08,32.13,50900.0,32.1,32.14,32.08,32.13,50900.0
2012-10-09 10:10:00,32.13,32.2,32.08,32.08,51300.0,32.13,32.2,32.08,32.08,51300.0
2012-10-09 10:15:00,32.09,32.13,32.06,32.06,29800.0,32.09,32.13,32.06,32.06,29800.0
2012-10-09 10:20:00,32.08,32.16,32.07,32.08,41900.0,32.08,32.16,32.07,32.08,41900.0
2012-10-09 10:25:00,32.07,32.1,32.02,32.03,45700.0,32.07,32.1,32.02,32.03,45700.0
2012-10-09 10:30:00,32.03,32.07,32.02,32.03,41500.0,32.03,32.07,32.02,32.03,41500.0
2012-10-09 10:35:00,32.03,32.05,31.91,31.92,48900.0,32.03,32.05,31.91,31.92,48900.0
2012-10-09 10:40:00,31.92,31.95,31.84,31.86,35800.0,31.92,31.95,31.84,31.86,35800.0
2012-10-09 10:45:00,31.85,31.92,31.77,31.77,40800.0,31.85,31.92,31.77,31.77,40800.0
2012-10-09 10:50:00,31.76,31.76,31.63,31.72,33600.0,31.76,31.76,31.63,31.72,33600.0
2012-10-09 10:55:00,31.73,31.78,31.72,31.76,35100.0,31.73,31.78,31.72,31.76,35100.0
2012-10-09 11:00:00,31.75,31.82,31.72,31.78,42800.0,31.75,31.82,31.72,31.78,42800.0
2012-10-09 11:05:00,31.78,31.82,31.77,31.82,30200.0,31.78,31.82,31.77,31.82,30200.0
2012-10-09 11:10:00,31.82,31.82,31.73,31.74,26800.0,31.82,31.82,31.73,31.74,26800.0
2012-10-09 11:15:00,31.74,31.74,31.63,31.65,34900.0,31.74,31.74,31.63,31.65,34900.0
2012-10-09 11:20:00,31.65,31.71,31.64,31.67,27100.0,31.65,31.71,31.64,31.67,27100.0
2012-10-09 11:25:00,31.67,31.68,31.6,31.61,29900.0,31.67,31.68,31.6,31.61,29900.0
2012-10-09 11:30:00,31.6,31.72,31.58,31.71,28700.0,31.6,31.72,31.58,31.71,28700.0
2012-10-09 11:35:00,31.7,31.72,31.68,31.71,9800.0,31.7,31.72,31.68,31.71,9800.0
2012-10-09 11:40:00,31.7,31.71,31.61,31.64,33000.0,31.7,31.71,31.61,31.64,33000.0
2012-10-09 11:45:00,31.63,31.63,31.52,31.57,58600.0,31.63,31.63,31.52,31.57,58600.0
2012-10-09 11:50:00,31.56,31.56,31.52,31.52,24800.0,31.56,31.56,31.52,31.52,24800.0
2012-10-09 11:55:00,31.52,31.54,31.49,31.49,30600.0,31.52,31.54,31.49,31.49,30600.0
2012-10-09 12:00:00,31.5,31.55,31.5,31.53,41600.0,31.5,31.55,31.5,31.53,41600.0
2012-10-09 12:05:00,31.52,31.53,31.5,31.53,31200.0,31.52,31.53,31.5,31.53,31200.0
2012-10-09 12:10:00,31.52,31.6,31.51,31.57,34400.0,31.52,31.6,31.51,31.57,34400.0
2012-10-09 12:15:00,31.56,31.59,31.53,31.58,31300.0,31.56,31.59,31.53,31.58,31300.0
2012-10-09 12:20:00,31.57,31.58,31.48,31.5,31900.0,31.57,31.58,31.48,31.5,31900.0
2012-10-09 12:25:00,31.5,31.52,31.47,31.48,22900.0,31.5,31.52,31.47,31.48,22900.0
2012-10-09 12:30:00,31.47,31.49,31.44,31.46,36000.0,31.47,31.49,31.44,31.46,36000.0
2012-10-09 12:35:00,31.45,31.51,31.44,31.5,53200.0,31.45,31.51,31.44,31.5,53200.0
2012-10-09 12:40:00,31.5,31.51,31.47,31.49,35700.0,31.5,31.51,31.47,31.49,35700.0
2012-10-09 12:45:00,31.49,31.49,31.46,31.48,42200.0,31.49,31.49,31.46,31.48,42200.0
2012-10-09 12:50:00,31.48,31.49,31.43,31.47,39500.0,31.48,31.49,31.43,31.47,39500.0
2012-10-09 12:55:00,31.49,31.49,31.42,31.43,31900.0,31.49,31.49,31.42,31.43,31900.0
2012-10-09 13:00:00,31.44,31.52,31.43,31.48,46300.0,31.44,31.52,31.43,31.48,46300.0
2012-10-09 13:05:00,31.47,31.49,31.44,31.44,24000.0,31.47,31.49,31.44,31.44,24000.0
2012-10-09 13:10:00,31.45,31.53,31.44,31.52,26300.0,31.45,31.53,31.44,31.52,26300.0
2012-10-09 13:15:00,31.54,31.56,31.49,31.51,35900.0,31.54,31.56,31.49,31.51,35900.0
2012-10-09 13:20:00,31.51,31.55,31.48,31.49,35300.0,31.51,31.55,31.48,31.49,35300.0
2012-10-09 13:25:00,31.5,31.52,31.48,31.5,41800.0,31.5,31.52,31.48,31.5,41800.0
2012-10-09 13:30:00,31.51,31.55,31.49,31.49,68100.0,31.51,31.55,31.49,31.49,68100.0
2012-10-09 13:35:00,31.5,31.54,31.49,31.5,45100.0,31.5,31.54,31.49,31.5,45100.0
2012-10-09 13:40:00,31.49,31.5,31.48,31.5,18700.0,31.49,31.5,31.48,31.5,18700.0
2012-10-09 13:45:00,31.5,31.53,31.49,31.52,28200.0,31.5,31.53,31.49,31.52,28200.0
2012-10-09 13:50:00,31.52,31.58,31.52,31.56,32500.0,31.52,31.58,31.52,31.56,32500.0
2012-10-09 13:55:00,31.57,31.59,31.55,31.55,34100.0,31.57,31.59,31.55,31.55,34100.0
2012-10-09 14:00:00,31.55,31.6,31.54,31.57,47200.0,31.55,31.6,31.54,31.57,47200.0
2012-10-09 14:05:00,31.57,31.6,31.54,31.59,46300.0,31.57,31.6,31.54,31.59,46300.0
2012-10-09 14:10:00,31.59,31.59,31.55,31.57,39200.0,31.59,31.59,31.55,31.57,39200.0
2012-10-09 14:15:00,31.57,31.6,31.52,31.6,32700.0,31.57,31.6,31.52,31.6,32700.0
2012-10-09 14:20:00,31.59,31.61,31.56,31.57,36700.0,31.59,31.61,31.56,31.57,36700.0
2012-10-09 14:25:00,31.56,31.61,31.55,31.58,41100.0,31.56,31.61,31.55,31.58,41100.0
2012-10-09 14:30:00,31.58,31.58,31.51,31.51,35600.0,31.58,31.58,31.51,31.51,35600.0
2012-10-09 14:35:00,31.52,31.54,31.46,31.46,38700.0,31.52,31.54,31.46,31.46,38700.0
2012-10-09 14:40:00,31.46,31.49,31.42,31.46,67400.0,31.46,31.49,31.42,31.46,67400.0
2012-10-09 14:45:00,31.47,31.52,31.45,31.49,31300.0,31.47,31.52,31.45,31.49,31300.0
2012-10-09 14:50:00,31.49,31.51,31.47,31.48,24700.0,31.49,31.51,31.47,31.48,24700.0
2012-10-09 14:55:00,31.48,31.5,31.47,31.5,28900.0,31.48,31.5,31.47,31.5,28900.0
2012-10-09 15:00:00,31.5,31.52,31.47,31.48,43200.0,31.5,31.52,31.47,31.48,43200.0
2012-10-09 15:05:00,31.48,31.5,31.47,31.49,39000.0,31.48,31.5,31.47,31.49,39000.0
2012-10-09 15:10:00,31.49,31.5,31.46,31.46,67600.0,31.49,31.5,31.46,31.46,67600.0
2012-10-09 15:15:00,31.47,31.5,31.44,31.44,35800.0,31.47,31.5,31.44,31.44,35800.0
2012-10-09 15:20:00,31.44,31.44,31.38,31.39,47100.0,31.44,31.44,31.38,31.39,47100.0
2012-10-09 15:25:00,31.4,31.41,31.32,31.34,50900.0,31.4,31.41,31.32,31.34,50900.0
2012-10-09 15:30:00,31.35,31.37,31.32,31.34,62300.0,31.35,31.37,31.32,31.34,62300.0
2012-10-09 15:35:00,31.34,31.37,31.33,31.36,54400.0,31.34,31.37,31.33,31.36,54400.0
2012-10-09 15:40:00,31.36,31.42,31.35,31.41,108100.0,31.36,31.42,31.35,31.41,108100.0
2012-10-09 15:45:00,31.42,31.44,31.4,31.42,93200.0,31.42,31.44,31.4,31.42,93200.0
2012-10-09 15:50:00,31.42,31.45,31.41,31.44,83500.0,31.42,31.45,31.41,31.44,83500.0
2012-10-09 15:55:00,31.43,31.47,31.43,31.47,132900.0,31.43,31.47,31.43,31.47,132900.0
2012-10-10 09:30:00,31.44,31.47,31.23,31.25,75800.0,31.44,31.47,31.23,31.25,75800.0
2012-10-10 09:35:00,31.24,31.42,31.24,31.42,52600.0,31.24,31.42,31.24,31.42,52600.0
2012-10-10 09:40:00,31.43,31.59,31.29,31.59,109100.0,31.43,31.59,31.29,31.59,109100.0
2012-10-10 09:45:00,31.58,31.7,31.56,31.66,20400.0,31.58,31.7,31.56,31.66,20400.0
2012-10-10 09:50:00,31.67,31.75,31.64,31.65,44000.0,31.67,31.75,31.64,31.65,44000.0
2012-10-10 09:55:00,31.64,31.66,31.57,31.63,21400.0,31.64,31.66,31.57,31.63,21400.0
2012-10-10 10:00:00,31.64,31.7,31.61,31.63,58700.0,31.64,31.7,31.61,31.63,58700.0
2012-10-10 10:05:00,31.64,31.67,31.55,31.64,16700.0,31.64,31.67,31.55,31.64,16700.0
2012-10-10 10:10:00,31.64,31.69,31.59,31.63,53500.0,31.64,31.69,31.59,31.63,53500.0
2012-10-10 10:15:00,31.64,31.65,31.57,31.61,45400.0,31.64,31.65,31.57,31.61,45400.0
2012-10-10 10:20:00,31.6,31.66,31.55,31.56,55600.0,31.6,31.66,31.55,31.56,55600.0
2012-10-10 10:25:00,31.57,31.59,31.53,31.58,19900.0,31.57,31.59,31.53,31.58,19900.0
2012-10-10 10:30:00,31.58,31.59,31.54,31.54,25300.0,31.58,31.59,31.54,31.54,25300.0
2012-10-10 10:35:00,31.54,31.54,31.43,31.45,25700.0,31.54,31.54,31.43,31.45,25700.0
2012-10-10 10:40:00,31.44,31.46,31.26,31.26,33800.0,31.44,31.46,31.26,31.26,33800.0
2012-10-10 10:45:00,31.27,31.31,31.25,31.28,18700.0,31.27,31.31,31.25,31.28,18700.0
2012-10-10 10:50:00,31.28,31.31,31.27,31.29,12900.0,31.28,31.31,31.27,31.29,12900.0
2012-10-10 10:55:00,31.3,31.36,31.29,31.29,33200.0,31.3,31.36,31.29,31.29,33200.0
2012-10-10 11:00:00,31.3,31.3,31.19,31.23,61200.0,31.3,31.3,31.19,31.23,61200.0
2012-10-10 11:05:00,31.24,31.27,31.23,31.26,19700.0,31.24,31.27,31.23,31.26,19700.0
2012-10-10 11:10:00,31.26,31.28,31.22,31.26,18400.0,31.26,31.28,31.22,31.26,18400.0
2012-10-10 11:15:00,31.26,31.28,31.17,31.18,21500.0,31.26,31.28,31.17,31.18,21500.0
2012-10-10 11:20:00,31.19,31.2,31.17,31.19,7300.0,31.19,31.2,31.17,31.19,7300.0
2012-10-10 11:25:00,31.2,31.24,31.2,31.23,7300.0,31.2,31.24,31.2,31.23,7300.0
2012-10-10 11:30:00,31.21,31.25,31.2,31.21,31400.0,31.21,31.25,31.2,31.21,31400.0
2012-10-10 11:35:00,31.2,31.22,31.16,31.2,16700.0,31.2,31.22,31.16,31.2,16700.0
2012-10-10 11:40:00,31.2,31.24,31.19,31.23,11600.0,31.2,31.24,31.19,31.23,11600.0
2012-10-10 11:45:00,31.22,31.24,31.22,31.23,6400.0,31.22,31.24,31.22,31.23,6400.0
2012-10-10 11:50:00,31.22,31.22,31.12,31.14,16700.0,31.22,31.22,31.12,31.14,16700.0
2012-10-10 11:55:00,31.14,31.19,31.14,31.18,12100.0,31.14,31.19,31.14,31.18,12100.0
2012-10-10 12:00:00,31.17,31.22,31.16,31.22,13600.0,31.17,31.22,31.16,31.22,13600.0
2012-10-10 12:05:00,31.22,31.26,31.19,31.25,10400.0,31.22,31.26,31.19,31.25,10400.0
2012-10-10 12:10:00,31.24,31.3,31.23,31.23,26900.0,31.24,31.3,31.23,31.23,26900.0
2012-10-10 12:15:00,31.23,31.24,31.15,31.15,12300.0,31.23,31.24,31.15,31.15,12300.0
2012-10-10 12:20:00,31.15,31.18,31.12,31.17,13100.0,31.15,31.18,31.12,31.17,13100.0
2012-10-10 12:25:00,31.17,31.21,31.16,31.19,11600.0,31.17,31.21,31.16,31.19,11600.0
2012-10-10 12:30:00,31.19,31.19,31.08,31.1,83300.0,31.19,31.19,31.08,31.1,83300.0
2012-10-10 12:35:00,31.1,31.11,31.02,31.11,32400.0,31.1,31.11,31.02,31.11,32400.0
2012-10-10 12:40:00,31.08,31.12,31.08,31.12,7400.0,31.08,31.12,31.08,31.12,7400.0
2012-10-10 12:45:00,31.11,31.14,31.07,31.12,13400.0,31.11,31.14,31.07,31.12,13400.0
2012-10-10 12:50:00,31.13,31.15,31.09,31.12,20400.0,31.13,31.15,31.09,31.12,20400.0
2012-10-10 12:55:00,31.12,31.12,31.05,31.09,13800.0,31.12,31.12,31.05,31.09,13800.0
2012-10-10 13:00:00,31.1,31.1,31.05,31.06,14700.0,31.1,31.1,31.05,31.06,14700.0
2012-10-10 13:05:00,31.05,31.06,31.03,31.05,13000.0,31.05,31.06,31.03,31.05,13000.0
2012-10-10 13:10:00,31.06,31.1,31.03,31.05,15300.0,31.06,31.1,31.03,31.05,15300.0
2012-10-10 13:15:00,31.05,31.07,31.01,31.02,13500.0,31.05,31.07,31.01,31.02,13500.0
2012-10-10 13:20:00,31.02,31.04,30.99,31.01,43700.0,31.02,31.04,30.99,31.01,43700.0
2012-10-10 13:25:00,31.01,31.02,30.98,31.0,11000.0,31.01,31.02,30.98,31.0,11000.0
2012-10-10 13:30:00,31.0,31.05,30.98,31.03,37600.0,31.0,31.05,30.98,31.03,37600.0
2012-10-10 13:35:00,31.03,31.05,31.0,31.04,35800.0,31.03,31.05,31.0,31.04,35800.0
2012-10-10 13:40:00,31.04,31.07,31.02,31.07,44800.0,31.04,31.07,31.02,31.07,44800.0
2012-10-10 13:45:00,31.07,31.08,31.03,31.07,35900.0,31.07,31.08,31.03,31.07,35900.0
2012-10-10 13:50:00,31.07,31.1,31.05,31.08,33600.0,31.07,31.1,31.05,31.08,33600.0
2012-10-10 13:55:00,31.08,31.12,31.07,31.1,28300.0,31.08,31.12,31.07,31.1,28300.0
2012-10-10 14:00:00,31.11,31.17,31.1,31.12,32700.0,31.11,31.17,31.1,31.12,32700.0
2012-10-10 14:05:00,31.12,31.15,31.1,31.12,26700.0,31.12,31.15,31.1,31.12,26700.0
2012-10-10 14:10:00,31.13,31.13,31.07,31.1,22200.0,31.13,31.13,31.07,31.1,22200.0
2012-10-10 14:15:00,31.09,31.13,31.08,31.13,21300.0,31.09,31.13,31.08,31.13,21300.0
2012-10-10 14:20:00,31.12,31.12,31.06,31.08,39300.0,31.12,31.12,31.06,31.08,39300.0
2012-10-10 14:25:00,31.08,31.1,31.06,31.08,21700.0,31.08,31.1,31.06,31.08,21700.0
2012-10-10 14:30:00,31.09,31.14,31.08,31.12,28100.0,31.09,31.14,31.08,31.12,28100.0
2012-10-10 14:35:00,31.12,31.12,31.03,31.08,47600.0,31.12,31.12,31.03,31.08,47600.0
2012-10-10 14:40:00,31.07,31.1,31.05,31.1,25400.0,31.07,31.1,31.05,31.1,25400.0
2012-10-10 14:45:00,31.1,31.12,31.06,31.08,33500.0,31.1,31.12,31.06,31.08,33500.0
2012-10-10 14:50:00,31.08,31.12,31.07,31.1,28900.0,31.08,31.12,31.07,31.1,28900.0
2012-10-10 14:55:00,31.09,31.1,31.05,31.05,20600.0,31.09,31.1,31.05,31.05,20600.0
2012-10-10 15:00:00,31.05,31.06,31.01,31.01,51900.0,31.05,31.06,31.01,31.01,51900.0
2012-10-10 15:05:00,31.01,31.01,30.98,30.99,88100.0,31.01,31.01,30.98,30.99,88100.0
2012-10-10 15:10:00,30.99,31.0,30.97,31.0,102300.0,30.99,31.0,30.97,31.0,102300.0
2012-10-10 15:15:00,31.0,31.0,30.95,30.99,49600.0,31.0,31.0,30.95,30.99,49600.0
2012-10-10 15:20:00,30.99,31.01,30.98,30.99,63100.0,30.99,31.01,30.98,30.99,63100.0
2012-10-10 15:25:00,30.99,31.05,30.99,31.01,44000.0,30.99,31.05,30.99,31.01,44000.0
2012-10-10 15:30:00,31.0,31.01,30.97,30.98,63500.0,31.0,31.01,30.97,30.98,63500.0
2012-10-10 15:35:00,30.98,31.0,30.96,31.0,49400.0,30.98,31.0,30.96,31.0,49400.0
2012-10-10 15:40:00,31.0,31.01,30.99,31.0,144700.0,31.0,31.01,30.99,31.0,144700.0
2012-10-10 15:45:00,31.0,31.02,30.98,31.0,71700.0,31.0,31.02,30.98,31.0,71700.0
2012-10-10 15:50:00,31.0,31.01,30.95,31.0,171800.0,31.0,31.01,30.95,31.0,171800.0
2012-10-10 15:55:00,31.0,31.04,30.99,31.03,208300.0,31.0,31.04,30.99,31.03,208300.0
2012-10-11 09:30:00,31.29,31.41,31.16,31.24,37100.0,31.29,31.41,31.16,31.24,37100.0
2012-10-11 09:35:00,31.27,31.34,31.22,31.28,24900.0,31.27,31.34,31.22,31.28,24900.0
2012-10-11 09:40:00,31.28,31.28,31.17,31.21,21500.0,31.28,31.28,31.17,31.21,21500.0
2012-10-11 09:45:00,31.2,31.23,31.14,31.21,11400.0,31.2,31.23,31.14,31.21,11400.0
2012-10-11 09:50:00,31.2,31.24,31.17,31.17,11100.0,31.2,31.24,31.17,31.17,11100.0
2012-10-11 09:55:00,31.16,31.16,31.08,31.12,81800.0,31.16,31.16,31.08,31.12,81800.0
2012-10-11 10:00:00,31.12,31.15,31.05,31.05,66300.0,31.12,31.15,31.05,31.05,66300.0
2012-10-11 10:05:00,31.05,31.1,31.05,31.09,34700.0,31.05,31.1,31.05,31.09,34700.0
2012-10-11 10:10:00,31.08,31.13,31.08,31.11,21000.0,31.08,31.13,31.08,31.11,21000.0
2012-10-11 10:15:00,31.11,31.15,31.1,31.14,48600.0,31.11,31.15,31.1,31.14,48600.0
2012-10-11 10:20:00,31.16,31.26,31.15,31.25,46400.0,31.16,31.26,31.15,31.25,46400.0
2012-10-11 10:25:00,31.25,31.28,31.24,31.28,30000.0,31.25,31.28,31.24,31.28,30000.0
2012-10-11 10:30:00,31.28,31.3,31.25,31.29,19600.0,31.28,31.3,31.25,31.29,19600.0
2012-10-11 10:35:00,31.3,31.3,31.23,31.25,22100.0,31.3,31.3,31.23,31.25,22100.0
2012-10-11 10:40:00,31.25,31.35,31.25,31.28,24900.0,31.25,31.35,31.25,31.28,24900.0
2012-10-11 10:45:00,31.28,31.31,31.28,31.29,11900.0,31.28,31.31,31.28,31.29,11900.0
2012-10-11 10:50:00,31.29,31.37,31.29,31.31,378400.0,31.29,31.37,31.29,31.31,378400.0
2012-10-11 10:55:00,31.31,31.32,31.27,31.29,30500.0,31.31,31.32,31.27,31.29,30500.0
2012-10-11 11:00:00,31.29,31.3,31.23,31.24,28200.0,31.29,31.3,31.23,31.24,28200.0
2012-10-11 11:05:00,31.23,31.23,31.11,31.12,17100.0,31.23,31.23,31.11,31.12,17100.0
2012-10-11 11:10:00,31.13,31.19,31.11,31.19,14300.0,31.13,31.19,31.11,31.19,14300.0
2012-10-11 11:15:00,31.18,31.21,31.12,31.13,31300.0,31.18,31.21,31.12,31.13,31300.0
2012-10-11 11:20:00,31.12,31.16,31.11,31.15,13700.0,31.12,31.16,31.11,31.15,13700.0
2012-10-11 11:25:00,31.16,31.22,31.16,31.21,17600.0,31.16,31.22,31.16,31.21,17600.0
2012-10-11 11:30:00,31.22,31.22,31.15,31.16,14900.0,31.22,31.22,31.15,31.16,14900.0
2012-10-11 11:35:00,31.16,31.18,31.14,31.14,24500.0,31.16,31.18,31.14,31.14,24500.0
2012-10-11 11:40:00,31.14,31.14,31.05,31.06,16400.0,31.14,31.14,31.05,31.06,16400.0
2012-10-11 11:45:00,31.06,31.08,31.04,31.07,15000.0,31.06,31.08,31.04,31.07,15000.0
2012-10-11 11:50:00,31.07,31.07,31.0,31.03,28500.0,31.07,31.07,31.0,31.03,28500.0
2012-10-11 11:55:00,31.03,31.08,31.02,31.07,14800.0,31.03,31.08,31.02,31.07,14800.0
2012-10-11 12:00:00,31.07,31.08,31.02,31.04,17700.0,31.07,31.08,31.02,31.04,17700.0
2012-10-11 12:05:00,31.03,31.07,31.03,31.05,15300.0,31.03,31.07,31.03,31.05,15300.0
2012-10-11 12:10:00,31.05,31.1,31.04,31.06,37400.0,31.05,31.1,31.04,31.06,37400.0
2012-10-11 12:15:00,31.06,31.09,31.03,31.03,18000.0,31.06,31.09,31.03,31.03,18000.0
2012-10-11 12:20:00,31.02,31.02,30.99,31.0,7700.0,31.02,31.02,30.99,31.0,7700.0
2012-10-11 12:25:00,30.99,31.01,30.99,31.01,9700.0,30.99,31.01,30.99,31.01,9700.0
2012-10-11 12:30:00,31.02,31.03,31.0,31.02,8900.0,31.02,31.03,31.0,31.02,8900.0
2012-10-11 12:35:00,31.01,31.06,31.01,31.06,8800.0,31.01,31.06,31.01,31.06,8800.0
2012-10-11 12:40:00,31.05,31.05,31.0,31.0,8600.0,31.05,31.05,31.0,31.0,8600.0
2012-10-11 12:45:00,31.0,31.06,31.0,31.04,18100.0,31.0,31.06,31.0,31.04,18100.0
2012-10-11 12:50:00,31.06,31.07,31.03,31.03,18900.0,31.06,31.07,31.03,31.03,18900.0
2012-10-11 12:55:00,31.03,31.03,31.0,31.0,17400.0,31.03,31.03,31.0,31.0,17400.0
2012-10-11 13:00:00,31.0,31.04,30.99,31.03,18600.0,31.0,31.04,30.99,31.03,18600.0
2012-10-11 13:05:00,31.02,31.04,31.01,31.04,14800.0,31.02,31.04,31.01,31.04,14800.0
2012-10-11 13:10:00,31.04,31.06,31.03,31.06,17300.0,31.04,31.06,31.03,31.06,17300.0
2012-10-11 13:15:00,31.05,31.07,31.04,31.06,19900.0,31.05,31.07,31.04,31.06,19900.0
2012-10-11 13:20:00,31.06,31.06,31.0,31.02,11000.0,31.06,31.06,31.0,31.02,11000.0
2012-10-11 13:25:00,31.02,31.04,31.01,31.01,12600.0,31.02,31.04,31.01,31.01,12600.0
2012-10-11 13:30:00,31.0,31.0,30.98,31.0,11500.0,31.0,31.0,30.98,31.0,11500.0
2012-10-11 13:35:00,30.99,31.0,30.97,30.99,28800.0,30.99,31.0,30.97,30.99,28800.0
2012-10-11 13:40:00,30.99,31.0,30.94,30.95,60700.0,30.99,31.0,30.94,30.95,60700.0
2012-10-11 13:45:00,30.94,30.97,30.94,30.94,9800.0,30.94,30.97,30.94,30.94,9800.0
2012-10-11 13:50:00,30.94,30.97,30.92,30.95,28200.0,30.94,30.97,30.92,30.95,28200.0
2012-10-11 13:55:00,30.95,30.99,30.95,30.96,19200.0,30.95,30.99,30.95,30.96,19200.0
2012-10-11 14:00:00,30.95,31.01,30.95,31.0,24300.0,30.95,31.01,30.95,31.0,24300.0
2012-10-11 14:05:00,31.0,31.02,30.99,31.0,26500.0,31.0,31.02,30.99,31.0,26500.0
2012-10-11 14:10:00,31.0,31.08,31.0,31.08,27800.0,31.0,31.08,31.0,31.08,27800.0
2012-10-11 14:15:00,31.08,31.1,31.04,31.04,18100.0,31.08,31.1,31.04,31.04,18100.0
2012-10-11 14:20:00,31.04,31.04,31.0,31.02,15400.0,31.04,31.04,31.0,31.02,15400.0
2012-10-11 14:25:00,31.03,31.09,31.03,31.07,11400.0,31.03,31.09,31.03,31.07,11400.0
2012-10-11 14:30:00,31.07,31.08,31.04,31.04,11500.0,31.07,31.08,31.04,31.04,11500.0
2012-10-11 14:35:00,31.04,31.04,31.0,31.02,18000.0,31.04,31.04,31.0,31.02,18000.0
2012-10-11 14:40:00,31.01,31.01,30.99,31.01,43100.0,31.01,31.01,30.99,31.01,43100.0
2012-10-11 14:45:00,31.01,31.02,30.99,31.01,14900.0,31.01,31.02,30.99,31.01,14900.0
2012-10-11 14:50:00,31.02,31.05,31.01,31.02,23700.0,31.02,31.05,31.01,31.02,23700.0
2012-10-11 14:55:00,31.03,31.05,31.01,31.03,12500.0,31.03,31.05,31.01,31.03,12500.0
2012-10-11 15:00:00,31.03,31.06,31.02,31.03,20900.0,31.03,31.06,31.02,31.03,20900.0
2012-10-11 15:05:00,31.02,31.05,31.01,31.01,27000.0,31.02,31.05,31.01,31.01,27000.0
2012-10-11 15:10:00,31.01,31.06,31.01,31.05,57700.0,31.01,31.06,31.01,31.05,57700.0
2012-10-11 15:15:00,31.05,31.06,31.02,31.03,17800.0,31.05,31.06,31.02,31.03,17800.0
2012-10-11 15:20:00,31.04,31.06,31.01,31.06,21200.0,31.04,31.06,31.01,31.06,21200.0
2012-10-11 15:25:00,31.06,31.06,31.04,31.05,53900.0,31.06,31.06,31.04,31.05,53900.0
2012-10-11 15:30:00,31.05,31.05,31.01,31.01,38500.0,31.05,31.05,31.01,31.01,38500.0
2012-10-11 15:35:00,31.01,31.01,30.99,30.99,42500.0,31.01,31.01,30.99,30.99,42500.0
2012-10-11 15:40:00,31.0,31.01,30.99,30.99,35200.0,31.0,31.01,30.99,30.99,35200.0
2012-10-11 15:45:00,30.99,31.0,30.98,30.99,122400.0,30.99,31.0,30.98,30.99,122400.0
2012-10-11 15:50:00,30.99,31.02,30.99,31.02,79300.0,30.99,31.02,30.99,31.02,79300.0
2012-10-11 15:55:00,31.02,31.04,31.0,31.0,224100.0,31.02,31.04,31.0,31.0,224100.0
2012-10-12 09:30:00,31.02,31.12,30.98,31.1,19300.0,31.02,31.12,30.98,31.1,19300.0
2012-10-12 09:35:00,31.07,31.24,31.07,31.21,20100.0,31.07,31.24,31.07,31.21,20100.0
2012-10-12 09:40:00,31.22,31.25,31.01,31.01,15300.0,31.22,31.25,31.01,31.01,15300.0
2012-10-12 09:45:00,31.01,31.09,31.0,31.05,22700.0,31.01,31.09,31.0,31.05,22700.0
2012-10-12 09:50:00,31.06,31.1,31.04,31.08,8600.0,31.06,31.1,31.04,31.08,8600.0
2012-10-12 09:55:00,31.1,31.23,31.05,31.2,16900.0,31.1,31.23,31.05,31.2,16900.0
2012-10-12 10:00:00,31.2,31.26,31.19,31.2,24600.0,31.2,31.26,31.19,31.2,24600.0
2012-10-12 10:05:00,31.21,31.24,31.15,31.16,31100.0,31.21,31.24,31.15,31.16,31100.0
2012-10-12 10:10:00,31.16,31.18,31.1,31.17,21100.0,31.16,31.18,31.1,31.17,21100.0
2012-10-12 10:15:00,31.17,31.18,31.06,31.07,24900.0,31.17,31.18,31.06,31.07,24900.0
2012-10-12 10:20:00,31.06,31.09,31.03,31.08,39800.0,31.06,31.09,31.03,31.08,39800.0
2012-10-12 10:25:00,31.08,31.15,31.05,31.11,51800.0,31.08,31.15,31.05,31.11,51800.0
2012-10-12 10:30:00,31.12,31.21,31.09,31.19,27200.0,31.12,31.21,31.09,31.19,27200.0
2012-10-12 10:35:00,31.18,31.29,31.17,31.28,14400.0,31.18,31.29,31.17,31.28,14400.0
2012-10-12 10:40:00,31.27,31.36,31.27,31.33,20600.0,31.27,31.36,31.27,31.33,20600.0
2012-10-12 10:45:00,31.33,31.33,31.23,31.3,31100.0,31.33,31.33,31.23,31.3,31100.0
2012-10-12 10:50:00,31.32,31.34,31.26,31.32,19800.0,31.32,31.34,31.26,31.32,19800.0
2012-10-12 10:55:00,31.31,31.41,31.31,31.37,42300.0,31.31,31.41,31.31,31.37,42300.0
2012-10-12 11:00:00,31.38,31.42,31.36,31.38,20900.0,31.38,31.42,31.36,31.38,20900.0
2012-10-12 11:05:00,31.37,31.43,31.37,31.39,21500.0,31.37,31.43,31.37,31.39,21500.0
2012-10-12 11:10:00,31.39,31.39,31.25,31.25,30200.0,31.39,31.39,31.25,31.25,30200.0
2012-10-12 11:15:00,31.24,31.25,31.21,31.22,15100.0,31.24,31.25,31.21,31.22,15100.0
2012-10-12 11:20:00,31.23,31.28,31.23,31.25,20100.0,31.23,31.28,31.23,31.25,20100.0
2012-10-12 11:25:00,31.25,31.27,31.16,31.16,36300.0,31.25,31.27,31.16,31.16,36300.0
2012-10-12 11:30:00,31.17,31.2,31.09,31.16,35900.0,31.17,31.2,31.09,31.16,35900.0
2012-10-12 11:35:00,31.16,31.18,31.14,31.17,9700.0,31.16,31.18,31.14,31.17,9700.0
2012-10-12 11:40:00,31.18,31.2,31.13,31.19,27200.0,31.18,31.2,31.13,31.19,27200.0
2012-10-12 11:45:00,31.19,31.27,31.19,31.26,36500.0,31.19,31.27,31.19,31.26,36500.0
2012-10-12 11:50:00,31.26,31.31,31.23,31.3,37400.0,31.26,31.31,31.23,31.3,37400.0
2012-10-12 11:55:00,31.29,31.33,31.29,31.33,22200.0,31.29,31.33,31.29,31.33,22200.0
2012-10-12 12:00:00,31.33,31.33,31.29,31.31,28400.0,31.33,31.33,31.29,31.31,28400.0
2012-10-12 12:05:00,31.31,31.32,31.25,31.26,16200.0,31.31,31.32,31.25,31.26,16200.0
2012-10-12 12:10:00,31.25,31.25,31.19,31.19,11900.0,31.25,31.25,31.19,31.19,11900.0
2012-10-12 12:15:00,31.19,31.19,31.12,31.13,13000.0,31.19,31.19,31.12,31.13,13000.0
2012-10-12 12:20:00,31.13,31.15,31.11,31.12,14000.0,31.13,31.15,31.11,31.12,14000.0
2012-10-12 12:25:00,31.12,31.12,31.07,31.08,10800.0,31.12,31.12,31.07,31.08,10800.0
2012-10-12 12:30:00,31.09,31.16,31.08,31.14,18700.0,31.09,31.16,31.08,31.14,18700.0
2012-10-12 12:35:00,31.12,31.15,31.1,31.13,5600.0,31.12,31.15,31.1,31.13,5600.0
2012-10-12 12:40:00,31.13,31.13,31.09,31.11,10300.0,31.13,31.13,31.09,31.11,10300.0
2012-10-12 12:45:00,31.1,31.13,31.09,31.13,6800.0,31.1,31.13,31.09,31.13,6800.0
2012-10-12 12:50:00,31.11,31.13,31.09,31.11,7900.0,31.11,31.13,31.09,31.11,7900.0
2012-10-12 12:55:00,31.1,31.13,31.09,31.1,9000.0,31.1,31.13,31.09,31.1,9000.0
2012-10-12 13:00:00,31.1,31.1,31.05,31.07,25900.0,31.1,31.1,31.05,31.07,25900.0
2012-10-12 13:05:00,31.07,31.1,31.06,31.07,7000.0,31.07,31.1,31.06,31.07,7000.0
2012-10-12 13:10:00,31.07,31.12,31.06,31.12,19200.0,31.07,31.12,31.06,31.12,19200.0
2012-10-12 13:15:00,31.12,31.18,31.12,31.15,21800.0,31.12,31.18,31.12,31.15,21800.0
2012-10-12 13:20:00,31.15,31.19,31.15,31.18,17200.0,31.15,31.19,31.15,31.18,17200.0
2012-10-12 13:25:00,31.18,31.22,31.18,31.21,11200.0,31.18,31.22,31.18,31.21,11200.0
2012-10-12 13:30:00,31.21,31.25,31.2,31.24,12200.0,31.21,31.25,31.2,31.24,12200.0
2012-10-12 13:35:00,31.24,31.25,31.18,31.23,14300.0,31.24,31.25,31.18,31.23,14300.0
2012-10-12 13:40:00,31.24,31.24,31.19,31.2,9200.0,31.24,31.24,31.19,31.2,9200.0
2012-10-12 13:45:00,31.2,31.2,31.17,31.17,4700.0,31.2,31.2,31.17,31.17,4700.0
2012-10-12 13:50:00,31.17,31.18,31.16,31.18,8400.0,31.17,31.18,31.16,31.18,8400.0
2012-10-12 13:55:00,31.18,31.23,31.18,31.21,16400.0,31.18,31.23,31.18,31.21,16400.0
2012-10-12 14:00:00,31.21,31.21,31.16,31.21,9500.0,31.21,31.21,31.16,31.21,9500.0
2012-10-12 14:05:00,31.2,31.22,31.18,31.2,13500.0,31.2,31.22,31.18,31.2,13500.0
2012-10-12 14:10:00,31.2,31.24,31.2,31.22,14600.0,31.2,31.24,31.2,31.22,14600.0
2012-10-12 14:15:00,31.21,31.21,31.17,31.19,12700.0,31.21,31.21,31.17,31.19,12700.0
2012-10-12 14:20:00,31.19,31.23,31.18,31.2,8300.0,31.19,31.23,31.18,31.2,8300.0
2012-10-12 14:25:00,31.19,31.21,31.18,31.21,11800.0,31.19,31.21,31.18,31.21,11800.0
2012-10-12 14:30:00,31.21,31.24,31.2,31.24,16800.0,31.21,31.24,31.2,31.24,16800.0
2012-10-12 14:35:00,31.23,31.23,31.2,31.23,15600.0,31.23,31.23,31.2,31.23,15600.0
2012-10-12 14:40:00,31.23,31.23,31.19,31.21,10000.0,31.23,31.23,31.19,31.21,10000.0
2012-10-12 14:45:00,31.21,31.22,31.19,31.22,10200.0,31.21,31.22,31.19,31.22,10200.0
2012-10-12 14:50:00,31.22,31.3,31.21,31.29,24000.0,31.22,31.3,31.21,31.29,24000.0
2012-10-12 14:55:00,31.28,31.28,31.25,31.27,12200.0,31.28,31.28,31.25,31.27,12200.0
2012-10-12 15:00:00,31.27,31.27,31.23,31.23,17500.0,31.27,31.27,31.23,31.23,17500.0
2012-10-12 15:05:00,31.22,31.24,31.2,31.24,17000.0,31.22,31.24,31.2,31.24,17000.0
2012-10-12 15:10:00,31.22,31.26,31.22,31.26,34900.0,31.22,31.26,31.22,31.26,34900.0
2012-10-12 15:15:00,31.25,31.28,31.23,31.26,22500.0,31.25,31.28,31.23,31.26,22500.0
2012-10-12 15:20:00,31.27,31.27,31.24,31.25,28200.0,31.27,31.27,31.24,31.25,28200.0
2012-10-12 15:25:00,31.26,31.28,31.24,31.26,16600.0,31.26,31.28,31.24,31.26,16600.0
2012-10-12 15:30:00,31.26,31.26,31.2,31.22,21500.0,31.26,31.26,31.2,31.22,21500.0
2012-10-12 15:35:00,31.22,31.23,31.18,31.2,22000.0,31.22,31.23,31.18,31.2,22000.0
2012-10-12 15:40:00,31.2,31.23,31.18,31.22,28500.0,31.2,31.23,31.18,31.22,28500.0
2012-10-12 15:45:00,31.22,31.23,31.16,31.17,37100.0,31.22,31.23,31.16,31.17,37100.0
2012-10-12 15:50:00,31.17,31.22,31.17,31.2,29700.0,31.17,31.22,31.17,31.2,29700.0
2012-10-12 15:55:00,31.19,31.23,31.18,31.19,61300.0,31.19,31.23,31.18,31.19,61300.0
2012-10-15 09:30:00,31.28,31.35,31.22,31.31,42400.0,31.28,31.35,31.22,31.31,42400.0
2012-10-15 09:35:00,31.33,31.55,31.32,31.55,38600.0,31.33,31.55,31.32,31.55,38600.0
2012-10-15 09:40:00,31.54,31.65,31.49,31.49,43300.0,31.54,31.65,31.49,31.49,43300.0
2012-10-15 09:45:00,31.49,31.51,31.37,31.44,28300.0,31.49,31.51,31.37,31.44,28300.0
2012-10-15 09:50:00,31.44,31.45,31.34,31.35,19900.0,31.44,31.45,31.34,31.35,19900.0
2012-10-15 09:55:00,31.34,31.42,31.29,31.35,31200.0,31.34,31.42,31.29,31.35,31200.0
2012-10-15 10:00:00,31.35,31.43,31.28,31.39,47600.0,31.35,31.43,31.28,31.39,47600.0
2012-10-15 10:05:00,31.38,31.42,31.36,31.41,21200.0,31.38,31.42,31.36,31.41,21200.0
2012-10-15 10:10:00,31.42,31.44,31.25,31.25,23700.0,31.42,31.44,31.25,31.25,23700.0
2012-10-15 10:15:00,31.26,31.3,31.23,31.27,28100.0,31.26,31.3,31.23,31.27,28100.0
2012-10-15 10:20:00,31.27,31.32,31.22,31.32,16200.0,31.27,31.32,31.22,31.32,16200.0
2012-10-15 10:25:00,31.33,31.34,31.28,31.29,16300.0,31.33,31.34,31.28,31.29,16300.0
2012-10-15 10:30:00,31.28,31.38,31.28,31.36,22800.0,31.28,31.38,31.28,31.36,22800.0
2012-10-15 10:35:00,31.34,31.36,31.32,31.34,11400.0,31.34,31.36,31.32,31.34,11400.0
2012-10-15 10:40:00,31.33,31.37,31.32,31.34,15100.0,31.33,31.37,31.32,31.34,15100.0
2012-10-15 10:45:00,31.34,31.4,31.32,31.39,40100.0,31.34,31.4,31.32,31.39,40100.0
2012-10-15 10:50:00,31.39,31.42,31.38,31.41,23400.0,31.39,31.42,31.38,31.41,23400.0
2012-10-15 10:55:00,31.39,31.43,31.37,31.43,13600.0,31.39,31.43,31.37,31.43,13600.0
2012-10-15 11:00:00,31.43,31.44,31.38,31.38,8400.0,31.43,31.44,31.38,31.38,8400.0
2012-10-15 11:05:00,31.39,31.52,31.39,31.5,20800.0,31.39,31.52,31.39,31.5,20800.0
2012-10-15 11:10:00,31.5,31.53,31.5,31.5,9700.0,31.5,31.53,31.5,31.5,9700.0
2012-10-15 11:15:00,31.5,31.52,31.48,31.5,13000.0,31.5,31.52,31.48,31.5,13000.0
2012-10-15 11:20:00,31.52,31.54,31.5,31.53,8000.0,31.52,31.54,31.5,31.53,8000.0
2012-10-15 11:25:00,31.53,31.62,31.53,31.61,42600.0,31.53,31.62,31.53,31.61,42600.0
2012-10-15 11:30:00,31.62,31.67,31.61,31.66,18300.0,31.62,31.67,31.61,31.66,18300.0
2012-10-15 11:35:00,31.67,31.79,31.67,31.75,78600.0,31.67,31.79,31.67,31.75,78600.0
2012-10-15 11:40:00,31.76,31.78,31.72,31.72,21700.0,31.76,31.78,31.72,31.72,21700.0
2012-10-15 11:45:00,31.73,31.74,31.69,31.71,12700.0,31.73,31.74,31.69,31.71,12700.0
2012-10-15 11:50:00,31.71,31.71,31.65,31.65,9700.0,31.71,31.71,31.65,31.65,9700.0
2012-10-15 11:55:00,31.65,31.65,31.62,31.64,9200.0,31.65,31.65,31.62,31.64,9200.0
2012-10-15 12:00:00,31.64,31.64,31.59,31.62,12500.0,31.64,31.64,31.59,31.62,12500.0
2012-10-15 12:05:00,31.62,31.65,31.58,31.64,18400.0,31.62,31.65,31.58,31.64,18400.0
2012-10-15 12:10:00,31.63,31.64,31.6,31.61,11500.0,31.63,31.64,31.6,31.61,11500.0
2012-10-15 12:15:00,31.61,31.62,31.61,31.62,3600.0,31.61,31.62,31.61,31.62,3600.0
2012-10-15 12:20:00,31.63,31.64,31.6,31.63,10700.0,31.63,31.64,31.6,31.63,10700.0
2012-10-15 12:25:00,31.61,31.71,31.61,31.71,13500.0,31.61,31.71,31.61,31.71,13500.0
2012-10-15 12:30:00,31.71,31.72,31.64,31.66,7600.0,31.71,31.72,31.64,31.66,7600.0
2012-10-15 12:35:00,31.67,31.76,31.67,31.76,20000.0,31.67,31.76,31.67,31.76,20000.0
2012-10-15 12:40:00,31.77,31.78,31.74,31.75,12200.0,31.77,31.78,31.74,31.75,12200.0
2012-10-15 12:45:00,31.74,31.76,31.7,31.72,16200.0,31.74,31.76,31.7,31.72,16200.0
2012-10-15 12:50:00,31.72,31.73,31.68,31.71,13900.0,31.72,31.73,31.68,31.71,13900.0
2012-10-15 12:55:00,31.71,31.74,31.7,31.73,21600.0,31.71,31.74,31.7,31.73,21600.0
2012-10-15 13:00:00,31.74,31.81,31.74,31.81,23600.0,31.74,31.81,31.74,31.81,23600.0
2012-10-15 13:05:00,31.81,31.85,31.81,31.84,18600.0,31.81,31.85,31.81,31.84,18600.0
2012-10-15 13:10:00,31.84,31.87,31.84,31.85,18600.0,31.84,31.87,31.84,31.85,18600.0
2012-10-15 13:15:00,31.84,31.85,31.81,31.84,13100.0,31.84,31.85,31.81,31.84,13100.0
2012-10-15 13:20:00,31.84,31.85,31.81,31.81,10200.0,31.84,31.85,31.81,31.81,10200.0
2012-10-15 13:25:00,31.8,31.8,31.76,31.78,11800.0,31.8,31.8,31.76,31.78,11800.0
2012-10-15 13:30:00,31.77,31.8,31.75,31.75,14500.0,31.77,31.8,31.75,31.75,14500.0
2012-10-15 13:35:00,31.75,31.76,31.69,31.71,8200.0,31.75,31.76,31.69,31.71,8200.0
2012-10-15 13:40:00,31.71,31.73,31.71,31.73,7900.0,31.71,31.73,31.71,31.73,7900.0
2012-10-15 13:45:00,31.73,31.76,31.73,31.76,6500.0,31.73,31.76,31.73,31.76,6500.0
2012-10-15 13:50:00,31.76,31.77,31.74,31.74,12600.0,31.76,31.77,31.74,31.74,12600.0
2012-10-15 13:55:00,31.74,31.76,31.72,31.72,14400.0,31.74,31.76,31.72,31.72,14400.0
2012-10-15 14:00:00,31.73,31.74,31.72,31.73,7600.0,31.73,31.74,31.72,31.73,7600.0
2012-10-15 14:05:00,31.74,31.75,31.72,31.75,19100.0,31.74,31.75,31.72,31.75,19100.0
2012-10-15 14:10:00,31.75,31.76,31.73,31.75,18600.0,31.75,31.76,31.73,31.75,18600.0
2012-10-15 14:15:00,31.74,31.75,31.72,31.73,13200.0,31.74,31.75,31.72,31.73,13200.0
2012-10-15 14:20:00,31.72,31.75,31.7,31.75,13000.0,31.72,31.75,31.7,31.75,13000.0
2012-10-15 14:25:00,31.75,31.76,31.72,31.72,11300.0,31.75,31.76,31.72,31.72,11300.0
2012-10-15 14:30:00,31.72,31.72,31.68,31.69,13400.0,31.72,31.72,31.68,31.69,13400.0
2012-10-15 14:35:00,31.7,31.75,31.7,31.75,14400.0,31.7,31.75,31.7,31.75,14400.0
2012-10-15 14:40:00,31.74,31.75,31.69,31.71,25100.0,31.74,31.75,31.69,31.71,25100.0
2012-10-15 14:45:00,31.7,31.73,31.7,31.73,13500.0,31.7,31.73,31.7,31.73,13500.0
2012-10-15 14:50:00,31.73,31.78,31.73,31.76,18500.0,31.73,31.78,31.73,31.76,18500.0
2012-10-15 14:55:00,31.77,31.77,31.75,31.76,25500.0,31.77,31.77,31.75,31.76,25500.0
2012-10-15 15:00:00,31.76,31.79,31.75,31.76,28600.0,31.76,31.79,31.75,31.76,28600.0
2012-10-15 15:05:00,31.76,31.79,31.75,31.78,31000.0,31.76,31.79,31.75,31.78,31000.0
2012-10-15 15:10:00,31.78,31.85,31.77,31.78,34200.0,31.78,31.85,31.77,31.78,34200.0
2012-10-15 15:15:00,31.78,31.83,31.77,31.83,24000.0,31.78,31.83,31.77,31.83,24000.0
2012-10-15 15:20:00,31.82,31.83,31.79,31.82,15500.0,31.82,31.83,31.79,31.82,15500.0
2012-10-15 15:25:00,31.82,31.83,31.78,31.83,23500.0,31.82,31.83,31.78,31.83,23500.0
2012-10-15 15:30:00,31.83,31.86,31.8,31.84,31500.0,31.83,31.86,31.8,31.84,31500.0
2012-10-15 15:35:00,31.83,31.86,31.83,31.84,21600.0,31.83,31.86,31.83,31.84,21600.0
2012-10-15 15:40:00,31.84,31.87,31.84,31.86,28100.0,31.84,31.87,31.84,31.86,28100.0
2012-10-15 15:45:00,31.87,31.91,31.85,31.86,44900.0,31.87,31.91,31.85,31.86,44900.0
2012-10-15 15:50:00,31.87,31.93,31.87,31.92,69200.0,31.87,31.93,31.87,31.92,69200.0
2012-10-15 15:55:00,31.92,31.94,31.87,31.88,87300.0,31.92,31.94,31.87,31.88,87300.0
2012-10-16 09:30:00,31.92,32.1,31.82,32.01,74000.0,31.92,32.1,31.82,32.01,74000.0
2012-10-16 09:35:00,32.0,32.19,32.0,32.16,79600.0,32.0,32.19,32.0,32.16,79600.0
2012-10-16 09:40:00,32.16,32.3,32.11,32.29,105600.0,32.16,32.3,32.11,32.29,105600.0
2012-10-16 09:45:00,32.28,32.37,32.25,32.37,87400.0,32.28,32.37,32.25,32.37,87400.0
2012-10-16 09:50:00,32.37,32.43,32.37,32.42,56800.0,32.37,32.43,32.37,32.42,56800.0
2012-10-16 09:55:00,32.43,32.55,32.43,32.53,66400.0,32.43,32.55,32.43,32.53,66400.0
2012-10-16 10:00:00,32.52,32.61,32.51,32.57,70200.0,32.52,32.61,32.51,32.57,70200.0
2012-10-16 10:05:00,32.57,32.66,32.53,32.64,134000.0,32.57,32.66,32.53,32.64,134000.0
2012-10-16 10:10:00,32.65,32.74,32.61,32.72,135800.0,32.65,32.74,32.61,32.72,135800.0
2012-10-16 10:15:00,32.73,32.78,32.7,32.73,106600.0,32.73,32.78,32.7,32.73,106600.0
2012-10-16 10:20:00,32.72,32.73,32.6,32.61,120800.0,32.72,32.73,32.6,32.61,120800.0
2012-10-16 10:25:00,32.6,32.63,32.5,32.52,176200.0,32.6,32.63,32.5,32.52,176200.0
2012-10-16 10:30:00,32.52,32.62,32.52,32.61,74000.0,32.52,32.62,32.52,32.61,74000.0
2012-10-16 10:35:00,32.61,32.62,32.61,32.62,69600.0,32.61,32.62,32.61,32.62,69600.0
2012-10-16 10:40:00,32.61,32.65,32.61,32.63,97200.0,32.61,32.65,32.61,32.63,97200.0
2012-10-16 10:45:00,32.64,32.68,32.62,32.68,51600.0,32.64,32.68,32.62,32.68,51600.0
2012-10-16 10:50:00,32.69,32.76,32.66,32.75,129600.0,32.69,32.76,32.66,32.75,129600.0
2012-10-16 10:55:00,32.75,32.89,32.75,32.85,150600.0,32.75,32.89,32.75,32.85,150600.0
2012-10-16 11:00:00,32.86,32.86,32.8,32.8,72000.0,32.86,32.86,32.8,32.8,72000.0
2012-10-16 11:05:00,32.79,32.79,32.71,32.74,40600.0,32.79,32.79,32.71,32.74,40600.0
2012-10-16 11:10:00,32.74,32.75,32.7,32.72,34000.0,32.74,32.75,32.7,32.72,34000.0
2012-10-16 11:15:00,32.72,32.74,32.7,32.73,26400.0,32.72,32.74,32.7,32.73,26400.0
2012-10-16 11:20:00,32.73,32.79,32.71,32.78,23600.0,32.73,32.79,32.71,32.78,23600.0
2012-10-16 11:25:00,32.78,32.84,32.78,32.84,18200.0,32.78,32.84,32.78,32.84,18200.0
2012-10-16 11:30:00,32.84,32.88,32.83,32.84,60000.0,32.84,32.88,32.83,32.84,60000.0
2012-10-16 11:35:00,32.83,32.88,32.81,32.86,27000.0,32.83,32.88,32.81,32.86,27000.0
2012-10-16 11:40:00,32.86,32.87,32.84,32.84,24800.0,32.86,32.87,32.84,32.84,24800.0
2012-10-16 11:45:00,32.84,32.89,32.84,32.86,60600.0,32.84,32.89,32.84,32.86,60600.0
2012-10-16 11:50:00,32.87,32.87,32.82,32.84,63000.0,32.87,32.87,32.82,32.84,63000.0
2012-10-16 11:55:00,32.85,32.89,32.84,32.89,24800.0,32.85,32.89,32.84,32.89,24800.0
2012-10-16 12:00:00,32.88,32.93,32.86,32.89,46400.0,32.88,32.93,32.86,32.89,46400.0
2012-10-16 12:05:00,32.88,32.98,32.88,32.95,70600.0,32.88,32.98,32.88,32.95,70600.0
2012-10-16 12:10:00,32.96,32.99,32.94,32.95,50400.0,32.96,32.99,32.94,32.95,50400.0
2012-10-16 12:15:00,32.95,32.96,32.88,32.88,42800.0,32.95,32.96,32.88,32.88,42800.0
2012-10-16 12:20:00,32.87,32.87,32.81,32.82,19000.0,32.87,32.87,32.81,32.82,19000.0
2012-10-16 12:25:00,32.82,32.82,32.81,32.81,11200.0,32.82,32.82,32.81,32.81,11200.0
2012-10-16 12:30:00,32.82,32.85,32.81,32.81,36600.0,32.82,32.85,32.81,32.81,36600.0
2012-10-16 12:35:00,32.81,32.85,32.8,32.83,71400.0,32.81,32.85,32.8,32.83,71400.0
2012-10-16 12:40:00,32.83,32.84,32.82,32.84,10400.0,32.83,32.84,32.82,32.84,10400.0
2012-10-16 12:45:00,32.83,32.84,32.81,32.81,7600.0,32.83,32.84,32.81,32.81,7600.0
2012-10-16 12:50:00,32.82,32.82,32.81,32.81,17000.0,32.82,32.82,32.81,32.81,17000.0
2012-10-16 12:55:00,32.82,32.82,32.8,32.8,21800.0,32.82,32.82,32.8,32.8,21800.0
2012-10-16 13:00:00,32.8,32.83,32.8,32.83,51800.0,32.8,32.83,32.8,32.83,51800.0
2012-10-16 13:05:00,32.83,32.9,32.83,32.88,40600.0,32.83,32.9,32.83,32.88,40600.0
2012-10-16 13:10:00,32.88,32.89,32.86,32.88,20600.0,32.88,32.89,32.86,32.88,20600.0
2012-10-16 13:15:00,32.88,32.93,32.88,32.93,15000.0,32.88,32.93,32.88,32.93,15000.0
2012-10-16 13:20:00,32.93,32.94,32.92,32.93,11000.0,32.93,32.94,32.92,32.93,11000.0
2012-10-16 13:25:00,32.93,32.93,32.91,32.93,18400.0,32.93,32.93,32.91,32.93,18400.0
2012-10-16 13:30:00,32.93,32.93,32.89,32.9,34800.0,32.93,32.93,32.89,32.9,34800.0
2012-10-16 13:35:00,32.89,32.91,32.88,32.88,37400.0,32.89,32.91,32.88,32.88,37400.0
2012-10-16 13:40:00,32.88,32.89,32.86,32.87,24800.0,32.88,32.89,32.86,32.87,24800.0
2012-10-16 13:45:00,32.87,32.88,32.85,32.85,37000.0,32.87,32.88,32.85,32.85,37000.0
2012-10-16 13:50:00,32.85,32.86,32.84,32.86,18800.0,32.85,32.86,32.84,32.86,18800.0
2012-10-16 13:55:00,32.87,32.87,32.83,32.84,27200.0,32.87,32.87,32.83,32.84,27200.0
2012-10-16 14:00:00,32.84,32.85,32.83,32.85,20800.0,32.84,32.85,32.83,32.85,20800.0
2012-10-16 14:05:00,32.84,32.84,32.78,32.8,23200.0,32.84,32.84,32.78,32.8,23200.0
2012-10-16 14:10:00,32.8,32.8,32.73,32.75,70200.0,32.8,32.8,32.73,32.75,70200.0
2012-10-16 14:15:00,32.75,32.75,32.7,32.71,47600.0,32.75,32.75,32.7,32.71,47600.0
2012-10-16 14:20:00,32.7,32.72,32.68,32.69,41000.0,32.7,32.72,32.68,32.69,41000.0
2012-10-16 14:25:00,32.69,32.71,32.69,32.7,36200.0,32.69,32.71,32.69,32.7,36200.0
2012-10-16 14:30:00,32.71,32.71,32.69,32.69,26200.0,32.71,32.71,32.69,32.69,26200.0
2012-10-16 14:35:00,32.69,32.72,32.64,32.64,49000.0,32.69,32.72,32.64,32.64,49000.0
2012-10-16 14:40:00,32.64,32.64,32.62,32.62,27600.0,32.64,32.64,32.62,32.62,27600.0
2012-10-16 14:45:00,32.63,32.63,32.6,32.61,20400.0,32.63,32.63,32.6,32.61,20400.0
2012-10-16 14:50:00,32.61,32.62,32.55,32.56,61200.0,32.61,32.62,32.55,32.56,61200.0
2012-10-16 14:55:00,32.56,32.61,32.55,32.61,58600.0,32.56,32.61,32.55,32.61,58600.0
2012-10-16 15:00:00,32.6,32.63,32.59,32.6,39600.0,32.6,32.63,32.59,32.6,39600.0
2012-10-16 15:05:00,32.6,32.61,32.57,32.59,55800.0,32.6,32.61,32.57,32.59,55800.0
2012-10-16 15:10:00,32.59,32.61,32.58,32.61,28600.0,32.59,32.61,32.58,32.61,28600.0
2012-10-16 15:15:00,32.61,32.64,32.6,32.6,59000.0,32.61,32.64,32.6,32.6,59000.0
2012-10-16 15:20:00,32.6,32.62,32.6,32.62,50600.0,32.6,32.62,32.6,32.62,50600.0
2012-10-16 15:25:00,32.62,32.63,32.59,32.63,80200.0,32.62,32.63,32.59,32.63,80200.0
2012-10-16 15:30:00,32.63,32.63,32.61,32.62,56200.0,32.63,32.63,32.61,32.62,56200.0
2012-10-16 15:35:00,32.62,32.66,32.61,32.65,69400.0,32.62,32.66,32.61,32.65,69400.0
2012-10-16 15:40:00,32.65,32.69,32.65,32.69,113000.0,32.65,32.69,32.65,32.69,113000.0
2012-10-16 15:45:00,32.69,32.7,32.67,32.67,106000.0,32.69,32.7,32.67,32.67,106000.0
2012-10-16 15:50:00,32.68,32.75,32.68,32.75,175800.0,32.68,32.75,32.68,32.75,175800.0
2012-10-16 15:55:00,32.75,32.75,32.66,32.68,238800.0,32.75,32.75,32.66,32.68,238800.0
2012-10-17 09:30:00,32.55,32.56,32.37,32.45,37000.0,32.55,32.56,32.37,32.45,37000.0
2012-10-17 09:35:00,32.43,32.46,32.26,32.41,22500.0,32.43,32.46,32.26,32.41,22500.0
2012-10-17 09:40:00,32.42,32.45,32.24,32.39,34800.0,32.42,32.45,32.24,32.39,34800.0
2012-10-17 09:45:00,32.39,32.57,32.38,32.57,33400.0,32.39,32.57,32.38,32.57,33400.0
2012-10-17 09:50:00,32.56,32.56,32.48,32.52,18000.0,32.56,32.56,32.48,32.52,18000.0
2012-10-17 09:55:00,32.53,32.59,32.52,32.59,15000.0,32.53,32.59,32.52,32.59,15000.0
2012-10-17 10:00:00,32.56,32.67,32.53,32.62,24500.0,32.56,32.67,32.53,32.62,24500.0
2012-10-17 10:05:00,32.61,32.61,32.55,32.6,21000.0,32.61,32.61,32.55,32.6,21000.0
2012-10-17 10:10:00,32.6,32.62,32.55,32.6,24000.0,32.6,32.62,32.55,32.6,24000.0
2012-10-17 10:15:00,32.59,32.67,32.59,32.61,38000.0,32.59,32.67,32.59,32.61,38000.0
2012-10-17 10:20:00,32.6,32.61,32.52,32.55,15700.0,32.6,32.61,32.52,32.55,15700.0
2012-10-17 10:25:00,32.55,32.57,32.5,32.52,11900.0,32.55,32.57,32.5,32.52,11900.0
2012-10-17 10:30:00,32.53,32.53,32.45,32.46,39000.0,32.53,32.53,32.45,32.46,39000.0
2012-10-17 10:35:00,32.46,32.5,32.45,32.5,26500.0,32.46,32.5,32.45,32.5,26500.0
2012-10-17 10:40:00,32.51,32.51,32.47,32.47,33800.0,32.51,32.51,32.47,32.47,33800.0
2012-10-17 10:45:00,32.48,32.51,32.47,32.51,16500.0,32.48,32.51,32.47,32.51,16500.0
2012-10-17 10:50:00,32.5,32.51,32.44,32.45,16500.0,32.5,32.51,32.44,32.45,16500.0
2012-10-17 10:55:00,32.46,32.47,32.41,32.47,23900.0,32.46,32.47,32.41,32.47,23900.0
2012-10-17 11:00:00,32.45,32.47,32.41,32.41,13400.0,32.45,32.47,32.41,32.41,13400.0
2012-10-17 11:05:00,32.41,32.41,32.38,32.38,18100.0,32.41,32.41,32.38,32.38,18100.0
2012-10-17 11:10:00,32.38,32.41,32.38,32.39,16400.0,32.38,32.41,32.38,32.39,16400.0
2012-10-17 11:15:00,32.39,32.41,32.38,32.4,13500.0,32.39,32.41,32.38,32.4,13500.0
2012-10-17 11:20:00,32.4,32.4,32.34,32.34,78100.0,32.4,32.4,32.34,32.34,78100.0
2012-10-17 11:25:00,32.35,32.38,32.34,32.37,28700.0,32.35,32.38,32.34,32.37,28700.0
2012-10-17 11:30:00,32.36,32.37,32.34,32.37,25100.0,32.36,32.37,32.34,32.37,25100.0
2012-10-17 11:35:00,32.36,32.39,32.29,32.37,19700.0,32.36,32.39,32.29,32.37,19700.0
2012-10-17 11:40:00,32.38,32.38,32.32,32.33,19900.0,32.38,32.38,32.32,32.33,19900.0
2012-10-17 11:45:00,32.33,32.33,32.28,32.29,16000.0,32.33,32.33,32.28,32.29,16000.0
2012-10-17 11:50:00,32.29,32.33,32.28,32.29,12300.0,32.29,32.33,32.28,32.29,12300.0
2012-10-17 11:55:00,32.3,32.3,32.25,32.27,15300.0,32.3,32.3,32.25,32.27,15300.0
2012-10-17 12:00:00,32.26,32.27,32.26,32.26,8600.0,32.26,32.27,32.26,32.26,8600.0
2012-10-17 12:05:00,32.27,32.3,32.26,32.26,17000.0,32.27,32.3,32.26,32.26,17000.0
2012-10-17 12:10:00,32.26,32.29,32.22,32.23,41200.0,32.26,32.29,32.22,32.23,41200.0
2012-10-17 12:15:00,32.24,32.26,32.23,32.26,14900.0,32.24,32.26,32.23,32.26,14900.0
2012-10-17 12:20:00,32.27,32.3,32.26,32.29,25300.0,32.27,32.3,32.26,32.29,25300.0
2012-10-17 12:25:00,32.28,32.29,32.26,32.28,10400.0,32.28,32.29,32.26,32.28,10400.0
2012-10-17 12:30:00,32.28,32.29,32.27,32.28,7600.0,32.28,32.29,32.27,32.28,7600.0
2012-10-17 12:35:00,32.28,32.3,32.27,32.28,6900.0,32.28,32.3,32.27,32.28,6900.0
2012-10-17 12:40:00,32.29,32.29,32.25,32.27,45100.0,32.29,32.29,32.25,32.27,45100.0
2012-10-17 12:45:00,32.28,32.28,32.27,32.28,6000.0,32.28,32.28,32.27,32.28,6000.0
2012-10-17 12:50:00,32.28,32.28,32.23,32.26,38800.0,32.28,32.28,32.23,32.26,38800.0
2012-10-17 12:55:00,32.26,32.27,32.23,32.23,12700.0,32.26,32.27,32.23,32.23,12700.0
2012-10-17 13:00:00,32.24,32.27,32.22,32.22,26000.0,32.24,32.27,32.22,32.22,26000.0
2012-10-17 13:05:00,32.23,32.26,32.23,32.25,27000.0,32.23,32.26,32.23,32.25,27000.0
2012-10-17 13:10:00,32.25,32.25,32.22,32.23,12200.0,32.25,32.25,32.22,32.23,12200.0
2012-10-17 13:15:00,32.24,32.24,32.19,32.2,18500.0,32.24,32.24,32.19,32.2,18500.0
2012-10-17 13:20:00,32.19,32.19,32.13,32.13,42900.0,32.19,32.19,32.13,32.13,42900.0
2012-10-17 13:25:00,32.13,32.15,32.11,32.11,31600.0,32.13,32.15,32.11,32.11,31600.0
2012-10-17 13:30:00,32.12,32.14,32.09,32.1,13800.0,32.12,32.14,32.09,32.1,13800.0
2012-10-17 13:35:00,32.1,32.12,32.08,32.08,17600.0,32.1,32.12,32.08,32.08,17600.0
2012-10-17 13:40:00,32.09,32.09,32.02,32.08,44400.0,32.09,32.09,32.02,32.08,44400.0
2012-10-17 13:45:00,32.06,32.06,31.94,31.94,47200.0,32.06,32.06,31.94,31.94,47200.0
2012-10-17 13:50:00,31.94,31.95,31.91,31.91,21800.0,31.94,31.95,31.91,31.91,21800.0
2012-10-17 13:55:00,31.91,31.94,31.91,31.94,15500.0,31.91,31.94,31.91,31.94,15500.0
2012-10-17 14:00:00,31.93,31.94,31.93,31.94,14500.0,31.93,31.94,31.93,31.94,14500.0
2012-10-17 14:05:00,31.94,31.97,31.94,31.97,27100.0,31.94,31.97,31.94,31.97,27100.0
2012-10-17 14:10:00,31.97,31.98,31.93,31.95,66600.0,31.97,31.98,31.93,31.95,66600.0
2012-10-17 14:15:00,31.95,31.95,31.92,31.92,28100.0,31.95,31.95,31.92,31.92,28100.0
2012-10-17 14:20:00,31.92,31.96,31.92,31.96,25900.0,31.92,31.96,31.92,31.96,25900.0
2012-10-17 14:25:00,31.96,31.98,31.95,31.96,19000.0,31.96,31.98,31.95,31.96,19000.0
2012-10-17 14:30:00,31.96,31.99,31.95,31.95,20700.0,31.96,31.99,31.95,31.95,20700.0
2012-10-17 14:35:00,31.95,32.0,31.95,31.98,19100.0,31.95,32.0,31.95,31.98,19100.0
2012-10-17 14:40:00,31.97,31.97,31.94,31.97,25400.0,31.97,31.97,31.94,31.97,25400.0
2012-10-17 14:45:00,31.97,32.0,31.96,31.99,12300.0,31.97,32.0,31.96,31.99,12300.0
2012-10-17 14:50:00,31.99,32.04,31.99,32.02,39700.0,31.99,32.04,31.99,32.02,39700.0
2012-10-17 14:55:00,32.02,32.06,32.02,32.06,12700.0,32.02,32.06,32.02,32.06,12700.0
2012-10-17 15:00:00,32.06,32.09,32.05,32.09,20100.0,32.06,32.09,32.05,32.09,20100.0
2012-10-17 15:05:00,32.09,32.17,32.08,32.17,38200.0,32.09,32.17,32.08,32.17,38200.0
2012-10-17 15:10:00,32.17,32.18,32.14,32.16,22500.0,32.17,32.18,32.14,32.16,22500.0
2012-10-17 15:15:00,32.16,32.19,32.15,32.17,39700.0,32.16,32.19,32.15,32.17,39700.0
2012-10-17 15:20:00,32.17,32.22,32.16,32.2,50600.0,32.17,32.22,32.16,32.2,50600.0
2012-10-17 15:25:00,32.2,32.21,32.17,32.19,24700.0,32.2,32.21,32.17,32.19,24700.0
2012-10-17 15:30:00,32.19,32.2,32.18,32.2,22500.0,32.19,32.2,32.18,32.2,22500.0
2012-10-17 15:35:00,32.2,32.23,32.19,32.22,39100.0,32.2,32.23,32.19,32.22,39100.0
2012-10-17 15:40:00,32.21,32.3,32.21,32.29,129500.0,32.21,32.3,32.21,32.29,129500.0
2012-10-17 15:45:00,32.29,32.3,32.2,32.2,46600.0,32.29,32.3,32.2,32.2,46600.0
2012-10-17 15:50:00,32.21,32.22,32.19,32.19,36300.0,32.21,32.22,32.19,32.19,36300.0
2012-10-17 15:55:00,32.2,32.2,32.15,32.2,79000.0,32.2,32.2,32.15,32.2,79000.0
2012-10-18 09:30:00,32.29,32.35,32.05,32.09,21100.0,32.29,32.35,32.05,32.09,21100.0
2012-10-18 09:35:00,32.09,32.09,31.68,31.69,66300.0,32.09,32.09,31.68,31.69,66300.0
2012-10-18 09:40:00,31.69,31.74,31.43,31.57,52900.0,31.69,31.74,31.43,31.57,52900.0
2012-10-18 09:45:00,31.59,31.69,31.59,31.64,14600.0,31.59,31.69,31.59,31.64,14600.0
2012-10-18 09:50:00,31.65,31.79,31.65,31.78,34100.0,31.65,31.79,31.65,31.78,34100.0
2012-10-18 09:55:00,31.76,31.82,31.76,31.77,33000.0,31.76,31.82,31.76,31.77,33000.0
2012-10-18 10:00:00,31.76,31.83,31.72,31.81,39100.0,31.76,31.83,31.72,31.81,39100.0
2012-10-18 10:05:00,31.8,31.81,31.73,31.79,24500.0,31.8,31.81,31.73,31.79,24500.0
2012-10-18 10:10:00,31.8,31.81,31.72,31.75,33000.0,31.8,31.81,31.72,31.75,33000.0
2012-10-18 10:15:00,31.74,31.75,31.54,31.57,20500.0,31.74,31.75,31.54,31.57,20500.0
2012-10-18 10:20:00,31.57,31.58,31.52,31.52,27300.0,31.57,31.58,31.52,31.52,27300.0
2012-10-18 10:25:00,31.53,31.61,31.49,31.6,17400.0,31.53,31.61,31.49,31.6,17400.0
2012-10-18 10:30:00,31.59,31.69,31.56,31.69,31700.0,31.59,31.69,31.56,31.69,31700.0
2012-10-18 10:35:00,31.69,31.69,31.57,31.58,23400.0,31.69,31.69,31.57,31.58,23400.0
2012-10-18 10:40:00,31.58,31.59,31.51,31.54,19500.0,31.58,31.59,31.51,31.54,19500.0
2012-10-18 10:45:00,31.54,31.55,31.48,31.52,33100.0,31.54,31.55,31.48,31.52,33100.0
2012-10-18 10:50:00,31.51,31.59,31.5,31.56,28900.0,31.51,31.59,31.5,31.56,28900.0
2012-10-18 10:55:00,31.56,31.64,31.55,31.6,18700.0,31.56,31.64,31.55,31.6,18700.0
2012-10-18 11:00:00,31.6,31.71,31.6,31.68,28200.0,31.6,31.71,31.6,31.68,28200.0
2012-10-18 11:05:00,31.69,31.71,31.65,31.66,16300.0,31.69,31.71,31.65,31.66,16300.0
2012-10-18 11:10:00,31.67,31.7,31.67,31.68,18900.0,31.67,31.7,31.67,31.68,18900.0
2012-10-18 11:15:00,31.67,31.73,31.67,31.73,16100.0,31.67,31.73,31.67,31.73,16100.0
2012-10-18 11:20:00,31.72,31.73,31.65,31.66,32200.0,31.72,31.73,31.65,31.66,32200.0
2012-10-18 11:25:00,31.66,31.69,31.64,31.65,14400.0,31.66,31.69,31.64,31.65,14400.0
2012-10-18 11:30:00,31.66,31.69,31.65,31.65,16400.0,31.66,31.69,31.65,31.65,16400.0
2012-10-18 11:35:00,31.65,31.7,31.65,31.7,20800.0,31.65,31.7,31.65,31.7,20800.0
2012-10-18 11:40:00,31.7,31.73,31.7,31.73,16600.0,31.7,31.73,31.7,31.73,16600.0
2012-10-18 11:45:00,31.72,31.76,31.71,31.75,11600.0,31.72,31.76,31.71,31.75,11600.0
2012-10-18 11:50:00,31.76,31.8,31.75,31.8,22000.0,31.76,31.8,31.75,31.8,22000.0
2012-10-18 11:55:00,31.8,31.85,31.8,31.82,29700.0,31.8,31.85,31.8,31.82,29700.0
2012-10-18 12:00:00,31.82,31.87,31.79,31.8,40400.0,31.82,31.87,31.79,31.8,40400.0
2012-10-18 12:05:00,31.8,31.82,31.77,31.77,64900.0,31.8,31.82,31.77,31.77,64900.0
2012-10-18 12:10:00,31.79,31.81,31.75,31.81,26300.0,31.79,31.81,31.75,31.81,26300.0
2012-10-18 12:15:00,31.81,31.81,31.76,31.76,18400.0,31.81,31.81,31.76,31.76,18400.0
2012-10-18 12:20:00,31.77,31.81,31.75,31.81,17500.0,31.77,31.81,31.75,31.81,17500.0
2012-10-18 12:25:00,31.8,31.8,31.78,31.79,11400.0,31.8,31.8,31.78,31.79,11400.0
2012-10-18 12:30:00,31.8,31.81,31.63,31.71,57400.0,31.8,31.81,31.63,31.71,57400.0
2012-10-18 12:35:00,31.69,31.76,31.65,31.76,34400.0,31.69,31.76,31.65,31.76,34400.0
2012-10-18 12:40:00,31.75,31.79,31.74,31.76,19300.0,31.75,31.79,31.74,31.76,19300.0
2012-10-18 12:45:00,31.77,31.81,31.74,31.79,17700.0,31.77,31.81,31.74,31.79,17700.0
2012-10-18 12:50:00,31.78,31.83,31.76,31.8,16900.0,31.78,31.83,31.76,31.8,16900.0
2012-10-18 12:55:00,31.79,31.79,31.72,31.78,15300.0,31.79,31.79,31.72,31.78,15300.0
2012-10-18 13:00:00,31.77,31.81,31.75,31.79,13600.0,31.77,31.81,31.75,31.79,13600.0
2012-10-18 13:05:00,31.79,31.8,31.72,31.73,13600.0,31.79,31.8,31.72,31.73,13600.0
2012-10-18 13:10:00,31.72,31.72,31.66,31.69,13400.0,31.72,31.72,31.66,31.69,13400.0
2012-10-18 13:15:00,31.69,31.69,31.64,31.67,12200.0,31.69,31.69,31.64,31.67,12200.0
2012-10-18 13:20:00,31.68,31.75,31.68,31.68,12000.0,31.68,31.75,31.68,31.68,12000.0
2012-10-18 13:25:00,31.69,31.82,31.69,31.8,22300.0,31.69,31.82,31.69,31.8,22300.0
2012-10-18 13:30:00,31.78,31.78,31.73,31.74,5200.0,31.78,31.78,31.73,31.74,5200.0
2012-10-18 13:35:00,31.72,31.79,31.72,31.72,12300.0,31.72,31.79,31.72,31.72,12300.0
2012-10-18 13:40:00,31.73,31.75,31.7,31.74,6600.0,31.73,31.75,31.7,31.74,6600.0
2012-10-18 13:45:00,31.75,31.78,31.66,31.68,20200.0,31.75,31.78,31.66,31.68,20200.0
2012-10-18 13:50:00,31.68,31.69,31.63,31.63,15700.0,31.68,31.69,31.63,31.63,15700.0
2012-10-18 13:55:00,31.63,31.64,31.51,31.6,64400.0,31.63,31.64,31.51,31.6,64400.0
2012-10-18 14:00:00,31.59,31.6,31.57,31.59,72900.0,31.59,31.6,31.57,31.59,72900.0
2012-10-18 14:05:00,31.59,31.6,31.56,31.57,50000.0,31.59,31.6,31.56,31.57,50000.0
2012-10-18 14:10:00,31.58,31.59,31.56,31.58,26100.0,31.58,31.59,31.56,31.58,26100.0
2012-10-18 14:15:00,31.59,31.63,31.59,31.59,19100.0,31.59,31.63,31.59,31.59,19100.0
2012-10-18 14:20:00,31.59,31.62,31.58,31.6,24000.0,31.59,31.62,31.58,31.6,24000.0
2012-10-18 14:25:00,31.59,31.6,31.55,31.56,35500.0,31.59,31.6,31.55,31.56,35500.0
2012-10-18 14:30:00,31.57,31.6,31.56,31.56,32100.0,31.57,31.6,31.56,31.56,32100.0
2012-10-18 14:35:00,31.56,31.56,31.48,31.52,36700.0,31.56,31.56,31.48,31.52,36700.0
2012-10-18 14:40:00,31.51,31.52,31.46,31.47,21000.0,31.51,31.52,31.46,31.47,21000.0
2012-10-18 14:45:00,31.47,31.55,31.47,31.49,20100.0,31.47,31.55,31.47,31.49,20100.0
2012-10-18 14:50:00,31.5,31.52,31.48,31.5,18600.0,31.5,31.52,31.48,31.5,18600.0
2012-10-18 14:55:00,31.5,31.54,31.49,31.5,39700.0,31.5,31.54,31.49,31.5,39700.0
2012-10-18 15:00:00,31.49,31.51,31.47,31.5,32100.0,31.49,31.51,31.47,31.5,32100.0
2012-10-18 15:05:00,31.5,31.54,31.47,31.54,30000.0,31.5,31.54,31.47,31.54,30000.0
2012-10-18 15:10:00,31.55,31.58,31.53,31.56,24500.0,31.55,31.58,31.53,31.56,24500.0
2012-10-18 15:15:00,31.55,31.56,31.5,31.53,43600.0,31.55,31.56,31.5,31.53,43600.0
2012-10-18 15:20:00,31.52,31.64,31.52,31.64,72600.0,31.52,31.64,31.52,31.64,72600.0
2012-10-18 15:25:00,31.63,31.66,31.6,31.63,40000.0,31.63,31.66,31.6,31.63,40000.0
2012-10-18 15:30:00,31.63,31.67,31.62,31.63,39000.0,31.63,31.67,31.62,31.63,39000.0
2012-10-18 15:35:00,31.63,31.65,31.6,31.63,42200.0,31.63,31.65,31.6,31.63,42200.0
2012-10-18 15:40:00,31.63,31.68,31.62,31.67,47800.0,31.63,31.68,31.62,31.67,47800.0
2012-10-18 15:45:00,31.67,31.69,31.65,31.66,36600.0,31.67,31.69,31.65,31.66,36600.0
2012-10-18 15:50:00,31.66,31.69,31.64,31.65,68700.0,31.66,31.69,31.64,31.65,68700.0
2012-10-18 15:55:00,31.65,31.67,31.57,31.6,109100.0,31.65,31.67,31.57,31.6,109100.0
2012-10-19 09:30:00,31.57,31.6,31.34,31.4,313600.0,31.57,31.6,31.34,31.4,313600.0
2012-10-19 09:35:00,31.39,31.42,31.2,31.25,26800.0,31.39,31.42,31.2,31.25,26800.0
2012-10-19 09:40:00,31.25,31.27,31.12,31.13,35500.0,31.25,31.27,31.12,31.13,35500.0
2012-10-19 09:45:00,31.13,31.18,31.11,31.16,54500.0,31.13,31.18,31.11,31.16,54500.0
2012-10-19 09:50:00,31.16,31.21,31.15,31.18,41900.0,31.16,31.21,31.15,31.18,41900.0
2012-10-19 09:55:00,31.18,31.22,31.15,31.19,40900.0,31.18,31.22,31.15,31.19,40900.0
2012-10-19 10:00:00,31.18,31.2,31.11,31.15,52100.0,31.18,31.2,31.11,31.15,52100.0
2012-10-19 10:05:00,31.17,31.17,31.07,31.12,28400.0,31.17,31.17,31.07,31.12,28400.0
2012-10-19 10:10:00,31.11,31.13,31.03,31.07,57200.0,31.11,31.13,31.03,31.07,57200.0
2012-10-19 10:15:00,31.06,31.12,30.96,30.97,43500.0,31.06,31.12,30.96,30.97,43500.0
2012-10-19 10:20:00,30.97,31.03,30.95,30.99,35300.0,30.97,31.03,30.95,30.99,35300.0
2012-10-19 10:25:00,31.0,31.11,30.99,31.11,31600.0,31.0,31.11,30.99,31.11,31600.0
2012-10-19 10:30:00,31.11,31.11,31.02,31.04,50200.0,31.11,31.11,31.02,31.04,50200.0
2012-10-19 10:35:00,31.05,31.08,31.03,31.08,11500.0,31.05,31.08,31.03,31.08,11500.0
2012-10-19 10:40:00,31.07,31.09,31.02,31.05,30800.0,31.07,31.09,31.02,31.05,30800.0
2012-10-19 10:45:00,31.05,31.05,30.98,30.99,51400.0,31.05,31.05,30.98,30.99,51400.0
2012-10-19 10:50:00,30.99,31.03,30.99,31.0,36800.0,30.99,31.03,30.99,31.0,36800.0
2012-10-19 10:55:00,31.0,31.01,30.98,30.99,31700.0,31.0,31.01,30.98,30.99,31700.0
2012-10-19 11:00:00,31.0,31.01,30.99,31.0,54100.0,31.0,31.01,30.99,31.0,54100.0
2012-10-19 11:05:00,31.0,31.01,30.96,30.99,70100.0,31.0,31.01,30.96,30.99,70100.0
2012-10-19 11:10:00,31.0,31.01,30.87,30.87,63500.0,31.0,31.01,30.87,30.87,63500.0
2012-10-19 11:15:00,30.87,30.88,30.83,30.87,25000.0,30.87,30.88,30.83,30.87,25000.0
2012-10-19 11:20:00,30.87,30.99,30.87,30.98,75600.0,30.87,30.99,30.87,30.98,75600.0
2012-10-19 11:25:00,30.98,31.03,30.98,31.02,120200.0,30.98,31.03,30.98,31.02,120200.0
2012-10-19 11:30:00,31.02,31.02,30.97,31.0,53100.0,31.02,31.02,30.97,31.0,53100.0
2012-10-19 11:35:00,31.0,31.03,30.99,31.01,41300.0,31.0,31.03,30.99,31.01,41300.0
2012-10-19 11:40:00,31.01,31.01,30.97,30.98,16700.0,31.01,31.01,30.97,30.98,16700.0
2012-10-19 11:45:00,30.99,30.99,30.9,30.93,46900.0,30.99,30.99,30.9,30.93,46900.0
2012-10-19 11:50:00,30.93,30.96,30.89,30.91,142000.0,30.93,30.96,30.89,30.91,142000.0
2012-10-19 11:55:00,30.91,30.93,30.89,30.92,31900.0,30.91,30.93,30.89,30.92,31900.0
2012-10-19 12:00:00,30.92,30.95,30.89,30.92,230900.0,30.92,30.95,30.89,30.92,230900.0
2012-10-19 12:05:00,30.91,30.93,30.89,30.92,77700.0,30.91,30.93,30.89,30.92,77700.0
2012-10-19 12:10:00,30.92,30.92,30.85,30.89,38900.0,30.92,30.92,30.85,30.89,38900.0
2012-10-19 12:15:00,30.88,30.89,30.83,30.83,25700.0,30.88,30.89,30.83,30.83,25700.0
2012-10-19 12:20:00,30.83,30.92,30.82,30.89,29100.0,30.83,30.92,30.82,30.89,29100.0
2012-10-19 12:25:00,30.89,30.89,30.77,30.8,23500.0,30.89,30.89,30.77,30.8,23500.0
2012-10-19 12:30:00,30.79,30.87,30.79,30.87,14500.0,30.79,30.87,30.79,30.87,14500.0
2012-10-19 12:35:00,30.87,30.91,30.84,30.89,22700.0,30.87,30.91,30.84,30.89,22700.0
2012-10-19 12:40:00,30.89,30.91,30.87,30.91,37700.0,30.89,30.91,30.87,30.91,37700.0
2012-10-19 12:45:00,30.92,30.92,30.88,30.88,12100.0,30.92,30.92,30.88,30.88,12100.0
2012-10-19 12:50:00,30.88,30.9,30.84,30.84,18900.0,30.88,30.9,30.84,30.84,18900.0
2012-10-19 12:55:00,30.84,30.84,30.77,30.8,25900.0,30.84,30.84,30.77,30.8,25900.0
2012-10-19 13:00:00,30.79,30.8,30.74,30.78,19600.0,30.79,30.8,30.74,30.78,19600.0
2012-10-19 13:05:00,30.77,30.84,30.76,30.84,21700.0,30.77,30.84,30.76,30.84,21700.0
2012-10-19 13:10:00,30.84,30.88,30.83,30.88,22500.0,30.84,30.88,30.83,30.88,22500.0
2012-10-19 13:15:00,30.88,30.89,30.82,30.82,22200.0,30.88,30.89,30.82,30.82,22200.0
2012-10-19 13:20:00,30.82,30.82,30.79,30.8,16100.0,30.82,30.82,30.79,30.8,16100.0
2012-10-19 13:25:00,30.79,30.79,30.75,30.76,42600.0,30.79,30.79,30.75,30.76,42600.0
2012-10-19 13:30:00,30.76,30.8,30.76,30.8,15000.0,30.76,30.8,30.76,30.8,15000.0
2012-10-19 13:35:00,30.78,30.79,30.71,30.71,18000.0,30.78,30.79,30.71,30.71,18000.0
2012-10-19 13:40:00,30.72,30.72,30.67,30.69,39000.0,30.72,30.72,30.67,30.69,39000.0
2012-10-19 13:45:00,30.69,30.69,30.61,30.62,46900.0,30.69,30.69,30.61,30.62,46900.0
2012-10-19 13:50:00,30.61,30.67,30.6,30.67,38700.0,30.61,30.67,30.6,30.67,38700.0
2012-10-19 13:55:00,30.67,30.67,30.61,30.66,53700.0,30.67,30.67,30.61,30.66,53700.0
2012-10-19 14:00:00,30.67,30.71,30.66,30.69,44900.0,30.67,30.71,30.66,30.69,44900.0
2012-10-19 14:05:00,30.69,30.7,30.68,30.69,21600.0,30.69,30.7,30.68,30.69,21600.0
2012-10-19 14:10:00,30.69,30.7,30.67,30.68,31200.0,30.69,30.7,30.67,30.68,31200.0
2012-10-19 14:15:00,30.68,30.69,30.66,30.66,31700.0,30.68,30.69,30.66,30.66,31700.0
2012-10-19 14:20:00,30.66,30.67,30.64,30.65,19700.0,30.66,30.67,30.64,30.65,19700.0
2012-10-19 14:25:00,30.65,30.68,30.63,30.67,87400.0,30.65,30.68,30.63,30.67,87400.0
2012-10-19 14:30:00,30.68,30.68,30.62,30.62,88900.0,30.68,30.68,30.62,30.62,88900.0
2012-10-19 14:35:00,30.63,30.66,30.59,30.59,78500.0,30.63,30.66,30.59,30.59,78500.0
2012-10-19 14:40:00,30.59,30.6,30.53,30.6,60200.0,30.59,30.6,30.53,30.6,60200.0
2012-10-19 14:45:00,30.6,30.6,30.54,30.57,81500.0,30.6,30.6,30.54,30.57,81500.0
2012-10-19 14:50:00,30.58,30.58,30.52,30.52,57100.0,30.58,30.58,30.52,30.52,57100.0
2012-10-19 14:55:00,30.52,30.6,30.51,30.59,69700.0,30.52,30.6,30.51,30.59,69700.0
2012-10-19 15:00:00,30.59,30.59,30.55,30.55,80700.0,30.59,30.59,30.55,30.55,80700.0
2012-10-19 15:05:00,30.56,30.56,30.48,30.48,94900.0,30.56,30.56,30.48,30.48,94900.0
2012-10-19 15:10:00,30.48,30.5,30.48,30.49,56400.0,30.48,30.5,30.48,30.49,56400.0
2012-10-19 15:15:00,30.5,30.51,30.47,30.51,53900.0,30.5,30.51,30.47,30.51,53900.0
2012-10-19 15:20:00,30.5,30.55,30.5,30.55,55100.0,30.5,30.55,30.5,30.55,55100.0
2012-10-19 15:25:00,30.55,30.58,30.51,30.52,53300.0,30.55,30.58,30.51,30.52,53300.0
2012-10-19 15:30:00,30.52,30.53,30.48,30.5,119200.0,30.52,30.53,30.48,30.5,119200.0
2012-10-19 15:35:00,30.49,30.52,30.47,30.49,150000.0,30.49,30.52,30.47,30.49,150000.0
2012-10-19 15:40:00,30.49,30.5,30.43,30.47,224800.0,30.49,30.5,30.43,30.47,224800.0
2012-10-19 15:45:00,30.46,30.5,30.44,30.45,109700.0,30.46,30.5,30.44,30.45,109700.0
2012-10-19 15:50:00,30.45,30.48,30.44,30.48,339800.0,30.45,30.48,30.44,30.48,339800.0
2012-10-19 15:55:00,30.47,30.49,30.42,30.46,371500.0,30.47,30.49,30.42,30.46,371500.0
2012-10-22 09:30:00,30.56,30.6,30.2,30.33,137500.0,30.56,30.6,30.2,30.33,137500.0
2012-10-22 09:35:00,30.33,30.48,30.27,30.3,99200.0,30.33,30.48,30.27,30.3,99200.0
2012-10-22 09:40:00,30.32,30.37,30.28,30.37,88300.0,30.32,30.37,30.28,30.37,88300.0
2012-10-22 09:45:00,30.37,30.41,30.34,30.41,60300.0,30.37,30.41,30.34,30.41,60300.0
2012-10-22 09:50:00,30.4,30.45,30.35,30.36,55500.0,30.4,30.45,30.35,30.36,55500.0
2012-10-22 09:55:00,30.36,30.41,30.34,30.4,67700.0,30.36,30.41,30.34,30.4,67700.0
2012-10-22 10:00:00,30.4,30.45,30.35,30.44,202900.0,30.4,30.45,30.35,30.44,202900.0
2012-10-22 10:05:00,30.43,30.52,30.43,30.51,57600.0,30.43,30.52,30.43,30.51,57600.0
2012-10-22 10:10:00,30.51,30.58,30.5,30.55,42500.0,30.51,30.58,30.5,30.55,42500.0
2012-10-22 10:15:00,30.55,30.56,30.48,30.51,61300.0,30.55,30.56,30.48,30.51,61300.0
2012-10-22 10:20:00,30.5,30.53,30.47,30.5,104400.0,30.5,30.53,30.47,30.5,104400.0
2012-10-22 10:25:00,30.5,30.51,30.48,30.5,57700.0,30.5,30.51,30.48,30.5,57700.0
2012-10-22 10:30:00,30.5,30.51,30.44,30.44,69800.0,30.5,30.51,30.44,30.44,69800.0
2012-10-22 10:35:00,30.44,30.46,30.37,30.37,50000.0,30.44,30.46,30.37,30.37,50000.0
2012-10-22 10:40:00,30.37,30.45,30.37,30.41,84300.0,30.37,30.45,30.37,30.41,84300.0
2012-10-22 10:45:00,30.41,30.41,30.38,30.4,94800.0,30.41,30.41,30.38,30.4,94800.0
2012-10-22 10:50:00,30.41,30.43,30.41,30.42,38500.0,30.41,30.43,30.41,30.42,38500.0
2012-10-22 10:55:00,30.42,30.45,30.41,30.45,24500.0,30.42,30.45,30.41,30.45,24500.0
2012-10-22 11:00:00,30.44,30.51,30.43,30.5,27500.0,30.44,30.51,30.43,30.5,27500.0
2012-10-22 11:05:00,30.51,30.51,30.49,30.5,30300.0,30.51,30.51,30.49,30.5,30300.0
2012-10-22 11:10:00,30.5,30.51,30.45,30.46,19300.0,30.5,30.51,30.45,30.46,19300.0
2012-10-22 11:15:00,30.46,30.46,30.39,30.39,25300.0,30.46,30.46,30.39,30.39,25300.0
2012-10-22 11:20:00,30.4,30.43,30.39,30.42,29900.0,30.4,30.43,30.39,30.42,29900.0
2012-10-22 11:25:00,30.43,30.47,30.42,30.47,13600.0,30.43,30.47,30.42,30.47,13600.0
2012-10-22 11:30:00,30.48,30.48,30.44,30.46,8900.0,30.48,30.48,30.44,30.46,8900.0
2012-10-22 11:35:00,30.46,30.52,30.46,30.5,16400.0,30.46,30.52,30.46,30.5,16400.0
2012-10-22 11:40:00,30.49,30.61,30.49,30.61,32900.0,30.49,30.61,30.49,30.61,32900.0
2012-10-22 11:45:00,30.61,30.63,30.58,30.59,34100.0,30.61,30.63,30.58,30.59,34100.0
2012-10-22 11:50:00,30.59,30.61,30.58,30.6,24200.0,30.59,30.61,30.58,30.6,24200.0
2012-10-22 11:55:00,30.6,30.6,30.56,30.6,40800.0,30.6,30.6,30.56,30.6,40800.0
2012-10-22 12:00:00,30.59,30.6,30.56,30.57,35000.0,30.59,30.6,30.56,30.57,35000.0
2012-10-22 12:05:00,30.59,30.68,30.56,30.68,32900.0,30.59,30.68,30.56,30.68,32900.0
2012-10-22 12:10:00,30.67,30.68,30.64,30.67,34800.0,30.67,30.68,30.64,30.67,34800.0
2012-10-22 12:15:00,30.67,30.73,30.67,30.7,19800.0,30.67,30.73,30.67,30.7,19800.0
2012-10-22 12:20:00,30.69,30.73,30.68,30.73,27700.0,30.69,30.73,30.68,30.73,27700.0
2012-10-22 12:25:00,30.73,30.73,30.66,30.67,22100.0,30.73,30.73,30.66,30.67,22100.0
2012-10-22 12:30:00,30.67,30.68,30.61,30.62,20700.0,30.67,30.68,30.61,30.62,20700.0
2012-10-22 12:35:00,30.62,30.63,30.59,30.62,18300.0,30.62,30.63,30.59,30.62,18300.0
2012-10-22 12:40:00,30.63,30.63,30.58,30.58,21900.0,30.63,30.63,30.58,30.58,21900.0
2012-10-22 12:45:00,30.58,30.68,30.58,30.66,25000.0,30.58,30.68,30.58,30.66,25000.0
2012-10-22 12:50:00,30.66,30.67,30.62,30.63,12000.0,30.66,30.67,30.62,30.63,12000.0
2012-10-22 12:55:00,30.63,30.67,30.62,30.62,19700.0,30.63,30.67,30.62,30.62,19700.0
2012-10-22 13:00:00,30.62,30.67,30.61,30.66,13000.0,30.62,30.67,30.61,30.66,13000.0
2012-10-22 13:05:00,30.65,30.65,30.6,30.62,19700.0,30.65,30.65,30.6,30.62,19700.0
2012-10-22 13:10:00,30.62,30.62,30.52,30.6,30400.0,30.62,30.62,30.52,30.6,30400.0
2012-10-22 13:15:00,30.59,30.63,30.59,30.6,9000.0,30.59,30.63,30.59,30.6,9000.0
2012-10-22 13:20:00,30.59,30.59,30.53,30.57,21000.0,30.59,30.59,30.53,30.57,21000.0
2012-10-22 13:25:00,30.57,30.61,30.56,30.6,151100.0,30.57,30.61,30.56,30.6,151100.0
2012-10-22 13:30:00,30.6,30.63,30.59,30.62,25200.0,30.6,30.63,30.59,30.62,25200.0
2012-10-22 13:35:00,30.61,30.62,30.59,30.6,44800.0,30.61,30.62,30.59,30.6,44800.0
2012-10-22 13:40:00,30.6,30.63,30.57,30.63,45800.0,30.6,30.63,30.57,30.63,45800.0
2012-10-22 13:45:00,30.62,30.68,30.61,30.67,17300.0,30.62,30.68,30.61,30.67,17300.0
2012-10-22 13:50:00,30.67,30.72,30.66,30.69,21900.0,30.67,30.72,30.66,30.69,21900.0
2012-10-22 13:55:00,30.68,30.71,30.66,30.7,21700.0,30.68,30.71,30.66,30.7,21700.0
2012-10-22 14:00:00,30.71,30.78,30.7,30.78,49200.0,30.71,30.78,30.7,30.78,49200.0
2012-10-22 14:05:00,30.77,30.78,30.74,30.77,21500.0,30.77,30.78,30.74,30.77,21500.0
2012-10-22 14:10:00,30.76,30.79,30.75,30.78,17300.0,30.76,30.79,30.75,30.78,17300.0
2012-10-22 14:15:00,30.79,30.86,30.78,30.78,35900.0,30.79,30.86,30.78,30.78,35900.0
2012-10-22 14:20:00,30.78,30.79,30.74,30.75,23300.0,30.78,30.79,30.74,30.75,23300.0
2012-10-22 14:25:00,30.75,30.78,30.73,30.76,40500.0,30.75,30.78,30.73,30.76,40500.0
2012-10-22 14:30:00,30.77,30.81,30.75,30.77,23600.0,30.77,30.81,30.75,30.77,23600.0
2012-10-22 14:35:00,30.76,30.78,30.75,30.76,45100.0,30.76,30.78,30.75,30.76,45100.0
2012-10-22 14:40:00,30.75,30.78,30.75,30.75,42700.0,30.75,30.78,30.75,30.75,42700.0
2012-10-22 14:45:00,30.75,30.75,30.71,30.72,34400.0,30.75,30.75,30.71,30.72,34400.0
2012-10-22 14:50:00,30.73,30.75,30.68,30.75,28900.0,30.73,30.75,30.68,30.75,28900.0
2012-10-22 14:55:00,30.74,30.78,30.74,30.77,34000.0,30.74,30.78,30.74,30.77,34000.0
2012-10-22 15:00:00,30.78,30.79,30.72,30.74,39400.0,30.78,30.79,30.72,30.74,39400.0
2012-10-22 15:05:00,30.75,30.78,30.74,30.77,20700.0,30.75,30.78,30.74,30.77,20700.0
2012-10-22 15:10:00,30.78,30.92,30.78,30.88,56200.0,30.78,30.92,30.78,30.88,56200.0
2012-10-22 15:15:00,30.88,30.91,30.85,30.86,27100.0,30.88,30.91,30.85,30.86,27100.0
2012-10-22 15:20:00,30.85,30.86,30.81,30.83,31200.0,30.85,30.86,30.81,30.83,31200.0
2012-10-22 15:25:00,30.83,30.88,30.81,30.86,46500.0,30.83,30.88,30.81,30.86,46500.0
2012-10-22 15:30:00,30.86,30.87,30.83,30.86,117000.0,30.86,30.87,30.83,30.86,117000.0
2012-10-22 15:35:00,30.87,30.93,30.86,30.92,46500.0,30.87,30.93,30.86,30.92,46500.0
2012-10-22 15:40:00,30.92,30.93,30.88,30.91,58400.0,30.92,30.93,30.88,30.91,58400.0
2012-10-22 15:45:00,30.91,30.97,30.91,30.97,48600.0,30.91,30.97,30.91,30.97,48600.0
2012-10-22 15:50:00,30.97,30.98,30.94,30.97,62300.0,30.97,30.98,30.94,30.97,62300.0
2012-10-22 15:55:00,30.98,31.05,30.94,30.95,139800.0,30.98,31.05,30.94,30.95,139800.0
2012-10-23 09:30:00,30.62,30.67,30.44,30.66,43000.0,30.62,30.67,30.44,30.66,43000.0
2012-10-23 09:35:00,30.65,30.79,30.57,30.74,84200.0,30.65,30.79,30.57,30.74,84200.0
2012-10-23 09:40:00,30.75,30.8,30.68,30.78,26800.0,30.75,30.8,30.68,30.78,26800.0
2012-10-23 09:45:00,30.78,30.87,30.72,30.86,15000.0,30.78,30.87,30.72,30.86,15000.0
2012-10-23 09:50:00,30.86,30.96,30.84,30.91,68700.0,30.86,30.96,30.84,30.91,68700.0
2012-10-23 09:55:00,30.91,30.91,30.83,30.85,15300.0,30.91,30.91,30.83,30.85,15300.0
2012-10-23 10:00:00,30.84,30.88,30.78,30.85,14400.0,30.84,30.88,30.78,30.85,14400.0
2012-10-23 10:05:00,30.84,30.87,30.83,30.85,10400.0,30.84,30.87,30.83,30.85,10400.0
2012-10-23 10:10:00,30.84,30.86,30.75,30.78,10200.0,30.84,30.86,30.75,30.78,10200.0
2012-10-23 10:15:00,30.79,30.84,30.74,30.83,57600.0,30.79,30.84,30.74,30.83,57600.0
2012-10-23 10:20:00,30.83,30.87,30.81,30.81,10500.0,30.83,30.87,30.81,30.81,10500.0
2012-10-23 10:25:00,30.79,30.82,30.76,30.8,10500.0,30.79,30.82,30.76,30.8,10500.0
2012-10-23 10:30:00,30.8,30.8,30.74,30.8,40200.0,30.8,30.8,30.74,30.8,40200.0
2012-10-23 10:35:00,30.8,30.82,30.73,30.76,92900.0,30.8,30.82,30.73,30.76,92900.0
2012-10-23 10:40:00,30.76,30.8,30.76,30.8,27300.0,30.76,30.8,30.76,30.8,27300.0
2012-10-23 10:45:00,30.8,30.83,30.79,30.83,15200.0,30.8,30.83,30.79,30.83,15200.0
2012-10-23 10:50:00,30.82,30.85,30.8,30.84,33300.0,30.82,30.85,30.8,30.84,33300.0
2012-10-23 10:55:00,30.85,30.88,30.83,30.87,7800.0,30.85,30.88,30.83,30.87,7800.0
2012-10-23 11:00:00,30.87,30.96,30.84,30.91,31300.0,30.87,30.96,30.84,30.91,31300.0
2012-10-23 11:05:00,30.91,30.97,30.9,30.9,23900.0,30.91,30.97,30.9,30.9,23900.0
2012-10-23 11:10:00,30.9,31.01,30.9,30.99,20200.0,30.9,31.01,30.9,30.99,20200.0
2012-10-23 11:15:00,30.98,30.98,30.91,30.95,11500.0,30.98,30.98,30.91,30.95,11500.0
2012-10-23 11:20:00,30.95,31.04,30.94,31.02,27600.0,30.95,31.04,30.94,31.02,27600.0
2012-10-23 11:25:00,31.01,31.05,30.99,31.01,25500.0,31.01,31.05,30.99,31.01,25500.0
2012-10-23 11:30:00,31.02,31.06,30.99,31.05,19800.0,31.02,31.06,30.99,31.05,19800.0
2012-10-23 11:35:00,31.04,31.11,31.02,31.1,26000.0,31.04,31.11,31.02,31.1,26000.0
2012-10-23 11:40:00,31.12,31.14,31.1,31.1,31100.0,31.12,31.14,31.1,31.1,31100.0
2012-10-23 11:45:00,31.1,31.18,31.09,31.17,28400.0,31.1,31.18,31.09,31.17,28400.0
2012-10-23 11:50:00,31.18,31.23,31.17,31.23,32600.0,31.18,31.23,31.17,31.23,32600.0
2012-10-23 11:55:00,31.22,31.27,31.21,31.25,23700.0,31.22,31.27,31.21,31.25,23700.0
2012-10-23 12:00:00,31.25,31.3,31.23,31.23,32400.0,31.25,31.3,31.23,31.23,32400.0
2012-10-23 12:05:00,31.24,31.3,31.24,31.28,19800.0,31.24,31.3,31.24,31.28,19800.0
2012-10-23 12:10:00,31.28,31.33,31.27,31.32,24300.0,31.28,31.33,31.27,31.32,24300.0
2012-10-23 12:15:00,31.32,31.33,31.23,31.23,17300.0,31.32,31.33,31.23,31.23,17300.0
2012-10-23 12:20:00,31.23,31.23,31.18,31.19,21500.0,31.23,31.23,31.18,31.19,21500.0
2012-10-23 12:25:00,31.18,31.19,31.17,31.17,9500.0,31.18,31.19,31.17,31.17,9500.0
2012-10-23 12:30:00,31.17,31.19,31.15,31.16,14800.0,31.17,31.19,31.15,31.16,14800.0
2012-10-23 12:35:00,31.17,31.24,31.16,31.2,18100.0,31.17,31.24,31.16,31.2,18100.0
2012-10-23 12:40:00,31.21,31.34,31.21,31.32,11200.0,31.21,31.34,31.21,31.32,11200.0
2012-10-23 12:45:00,31.32,31.39,31.31,31.38,17400.0,31.32,31.39,31.31,31.38,17400.0
2012-10-23 12:50:00,31.39,31.39,31.31,31.34,15800.0,31.39,31.39,31.31,31.34,15800.0
2012-10-23 12:55:00,31.34,31.36,31.29,31.3,21900.0,31.34,31.36,31.29,31.3,21900.0
2012-10-23 13:00:00,31.31,31.38,31.29,31.38,15300.0,31.31,31.38,31.29,31.38,15300.0
2012-10-23 13:05:00,31.37,31.37,31.33,31.33,10500.0,31.37,31.37,31.33,31.33,10500.0
2012-10-23 13:10:00,31.34,31.35,31.31,31.31,12900.0,31.34,31.35,31.31,31.31,12900.0
2012-10-23 13:15:00,31.33,31.39,31.27,31.27,24000.0,31.33,31.39,31.27,31.27,24000.0
2012-10-23 13:20:00,31.27,31.28,31.24,31.25,13500.0,31.27,31.28,31.24,31.25,13500.0
2012-10-23 13:25:00,31.26,31.27,31.23,31.24,18100.0,31.26,31.27,31.23,31.24,18100.0
2012-10-23 13:30:00,31.24,31.27,31.23,31.23,14300.0,31.24,31.27,31.23,31.23,14300.0
2012-10-23 13:35:00,31.24,31.25,31.22,31.22,16600.0,31.24,31.25,31.22,31.22,16600.0
2012-10-23 13:40:00,31.22,31.23,31.2,31.23,13100.0,31.22,31.23,31.2,31.23,13100.0
2012-10-23 13:45:00,31.23,31.25,31.22,31.25,17700.0,31.23,31.25,31.22,31.25,17700.0
2012-10-23 13:50:00,31.25,31.28,31.22,31.28,17900.0,31.25,31.28,31.22,31.28,17900.0
2012-10-23 13:55:00,31.28,31.31,31.25,31.28,12800.0,31.28,31.31,31.25,31.28,12800.0
2012-10-23 14:00:00,31.29,31.32,31.29,31.3,12100.0,31.29,31.32,31.29,31.3,12100.0
2012-10-23 14:05:00,31.3,31.3,31.19,31.21,33800.0,31.3,31.3,31.19,31.21,33800.0
2012-10-23 14:10:00,31.2,31.22,31.11,31.13,22000.0,31.2,31.22,31.11,31.13,22000.0
2012-10-23 14:15:00,31.13,31.18,31.11,31.17,28000.0,31.13,31.18,31.11,31.17,28000.0
2012-10-23 14:20:00,31.16,31.21,31.12,31.21,16300.0,31.16,31.21,31.12,31.21,16300.0
2012-10-23 14:25:00,31.21,31.25,31.21,31.22,16700.0,31.21,31.25,31.21,31.22,16700.0
2012-10-23 14:30:00,31.22,31.23,31.18,31.21,15100.0,31.22,31.23,31.18,31.21,15100.0
2012-10-23 14:35:00,31.21,31.28,31.2,31.24,21100.0,31.21,31.28,31.2,31.24,21100.0
2012-10-23 14:40:00,31.24,31.28,31.23,31.26,14100.0,31.24,31.28,31.23,31.26,14100.0
2012-10-23 14:45:00,31.26,31.34,31.25,31.34,20600.0,31.26,31.34,31.25,31.34,20600.0
2012-10-23 14:50:00,31.33,31.36,31.32,31.34,18700.0,31.33,31.36,31.32,31.34,18700.0
2012-10-23 14:55:00,31.34,31.39,31.33,31.38,8600.0,31.34,31.39,31.33,31.38,8600.0
2012-10-23 15:00:00,31.37,31.45,31.36,31.4,19300.0,31.37,31.45,31.36,31.4,19300.0
2012-10-23 15:05:00,31.41,31.43,31.38,31.41,32600.0,31.41,31.43,31.38,31.41,32600.0
2012-10-23 15:10:00,31.41,31.45,31.39,31.41,48100.0,31.41,31.45,31.39,31.41,48100.0
2012-10-23 15:15:00,31.4,31.5,31.4,31.5,33100.0,31.4,31.5,31.4,31.5,33100.0
2012-10-23 15:20:00,31.5,31.52,31.47,31.49,40200.0,31.5,31.52,31.47,31.49,40200.0
2012-10-23 15:25:00,31.49,31.5,31.41,31.42,35600.0,31.49,31.5,31.41,31.42,35600.0
2012-10-23 15:30:00,31.42,31.43,31.37,31.4,33600.0,31.42,31.43,31.37,31.4,33600.0
2012-10-23 15:35:00,31.4,31.42,31.36,31.36,36900.0,31.4,31.42,31.36,31.36,36900.0
2012-10-23 15:40:00,31.35,31.37,31.33,31.33,40400.0,31.35,31.37,31.33,31.33,40400.0
2012-10-23 15:45:00,31.33,31.43,31.33,31.37,51600.0,31.33,31.43,31.33,31.37,51600.0
2012-10-23 15:50:00,31.37,31.41,31.34,31.4,111600.0,31.37,31.41,31.34,31.4,111600.0
2012-10-23 15:55:00,31.4,31.42,31.37,31.37,128700.0,31.4,31.42,31.37,31.37,128700.0
2012-10-24 09:30:00,31.68,31.84,31.5,31.83,52800.0,31.68,31.84,31.5,31.83,52800.0
2012-10-24 09:35:00,31.82,31.82,31.57,31.7,54400.0,31.82,31.82,31.57,31.7,54400.0
2012-10-24 09:40:00,31.72,31.75,31.68,31.73,49800.0,31.72,31.75,31.68,31.73,49800.0
2012-10-24 09:45:00,31.73,31.77,31.55,31.61,36200.0,31.73,31.77,31.55,31.61,36200.0
2012-10-24 09:50:00,31.6,31.64,31.47,31.53,22300.0,31.6,31.64,31.47,31.53,22300.0
2012-10-24 09:55:00,31.54,31.64,31.53,31.63,57100.0,31.54,31.64,31.53,31.63,57100.0
2012-10-24 10:00:00,31.63,31.69,31.43,31.46,44900.0,31.63,31.69,31.43,31.46,44900.0
2012-10-24 10:05:00,31.46,31.47,31.33,31.33,33800.0,31.46,31.47,31.33,31.33,33800.0
2012-10-24 10:10:00,31.34,31.45,31.33,31.39,20000.0,31.34,31.45,31.33,31.39,20000.0
2012-10-24 10:15:00,31.39,31.51,31.37,31.37,29000.0,31.39,31.51,31.37,31.37,29000.0
2012-10-24 10:20:00,31.37,31.44,31.36,31.38,10200.0,31.37,31.44,31.36,31.38,10200.0
2012-10-24 10:25:00,31.39,31.48,31.39,31.42,12300.0,31.39,31.48,31.39,31.42,12300.0
2012-10-24 10:30:00,31.41,31.52,31.36,31.48,21600.0,31.41,31.52,31.36,31.48,21600.0
2012-10-24 10:35:00,31.47,31.47,31.37,31.42,25800.0,31.47,31.47,31.37,31.42,25800.0
2012-10-24 10:40:00,31.42,31.5,31.41,31.49,10600.0,31.42,31.5,31.41,31.49,10600.0
2012-10-24 10:45:00,31.48,31.52,31.44,31.5,24100.0,31.48,31.52,31.44,31.5,24100.0
2012-10-24 10:50:00,31.5,31.51,31.44,31.46,61100.0,31.5,31.51,31.44,31.46,61100.0
2012-10-24 10:55:00,31.46,31.48,31.42,31.42,6300.0,31.46,31.48,31.42,31.42,6300.0
2012-10-24 11:00:00,31.44,31.48,31.44,31.44,11200.0,31.44,31.48,31.44,31.44,11200.0
2012-10-24 11:05:00,31.44,31.45,31.33,31.37,22400.0,31.44,31.45,31.33,31.37,22400.0
2012-10-24 11:10:00,31.37,31.37,31.3,31.31,21100.0,31.37,31.37,31.3,31.31,21100.0
2012-10-24 11:15:00,31.3,31.32,31.27,31.27,11800.0,31.3,31.32,31.27,31.27,11800.0
2012-10-24 11:20:00,31.28,31.31,31.27,31.31,9100.0,31.28,31.31,31.27,31.31,9100.0
2012-10-24 11:25:00,31.31,31.33,31.28,31.3,8000.0,31.31,31.33,31.28,31.3,8000.0
2012-10-24 11:30:00,31.3,31.32,31.25,31.26,19300.0,31.3,31.32,31.25,31.26,19300.0
2012-10-24 11:35:00,31.26,31.4,31.23,31.29,30600.0,31.26,31.4,31.23,31.29,30600.0
2012-10-24 11:40:00,31.29,31.4,31.29,31.4,54400.0,31.29,31.4,31.29,31.4,54400.0
2012-10-24 11:45:00,31.39,31.39,31.29,31.31,8500.0,31.39,31.39,31.29,31.31,8500.0
2012-10-24 11:50:00,31.31,31.33,31.31,31.32,6000.0,31.31,31.33,31.31,31.32,6000.0
2012-10-24 11:55:00,31.33,31.33,31.27,31.3,5000.0,31.33,31.33,31.27,31.3,5000.0
2012-10-24 12:00:00,31.27,31.35,31.27,31.32,14900.0,31.27,31.35,31.27,31.32,14900.0
2012-10-24 12:05:00,31.32,31.32,31.27,31.31,9100.0,31.32,31.32,31.27,31.31,9100.0
2012-10-24 12:10:00,31.31,31.38,31.3,31.38,11100.0,31.31,31.38,31.3,31.38,11100.0
2012-10-24 12:15:00,31.38,31.42,31.38,31.42,12000.0,31.38,31.42,31.38,31.42,12000.0
2012-10-24 12:20:00,31.41,31.42,31.37,31.4,14700.0,31.41,31.42,31.37,31.4,14700.0
2012-10-24 12:25:00,31.4,31.42,31.37,31.41,16000.0,31.4,31.42,31.37,31.41,16000.0
2012-10-24 12:30:00,31.41,31.46,31.4,31.45,22500.0,31.41,31.46,31.4,31.45,22500.0
2012-10-24 12:35:00,31.45,31.47,31.42,31.44,12200.0,31.45,31.47,31.42,31.44,12200.0
2012-10-24 12:40:00,31.44,31.49,31.42,31.47,14100.0,31.44,31.49,31.42,31.47,14100.0
2012-10-24 12:45:00,31.47,31.47,31.44,31.47,11600.0,31.47,31.47,31.44,31.47,11600.0
2012-10-24 12:50:00,31.47,31.51,31.47,31.5,7900.0,31.47,31.51,31.47,31.5,7900.0
2012-10-24 12:55:00,31.5,31.5,31.47,31.48,9600.0,31.5,31.5,31.47,31.48,9600.0
2012-10-24 13:00:00,31.48,31.51,31.48,31.5,8200.0,31.48,31.51,31.48,31.5,8200.0
2012-10-24 13:05:00,31.49,31.51,31.48,31.48,10800.0,31.49,31.51,31.48,31.48,10800.0
2012-10-24 13:10:00,31.48,31.5,31.46,31.46,17300.0,31.48,31.5,31.46,31.46,17300.0
2012-10-24 13:15:00,31.46,31.52,31.46,31.52,23600.0,31.46,31.52,31.46,31.52,23600.0
2012-10-24 13:20:00,31.52,31.54,31.5,31.51,17300.0,31.52,31.54,31.5,31.51,17300.0
2012-10-24 13:25:00,31.5,31.55,31.5,31.53,26700.0,31.5,31.55,31.5,31.53,26700.0
2012-10-24 13:30:00,31.52,31.53,31.5,31.51,18400.0,31.52,31.53,31.5,31.51,18400.0
2012-10-24 13:35:00,31.52,31.55,31.51,31.53,10700.0,31.52,31.55,31.51,31.53,10700.0
2012-10-24 13:40:00,31.54,31.56,31.53,31.54,8800.0,31.54,31.56,31.53,31.54,8800.0
2012-10-24 13:45:00,31.54,31.58,31.54,31.55,10200.0,31.54,31.58,31.54,31.55,10200.0
2012-10-24 13:50:00,31.55,31.59,31.54,31.58,12500.0,31.55,31.59,31.54,31.58,12500.0
2012-10-24 13:55:00,31.58,31.6,31.55,31.56,13800.0,31.58,31.6,31.55,31.56,13800.0
2012-10-24 14:00:00,31.56,31.61,31.56,31.6,10500.0,31.56,31.61,31.56,31.6,10500.0
2012-10-24 14:05:00,31.6,31.62,31.6,31.6,17400.0,31.6,31.62,31.6,31.6,17400.0
2012-10-24 14:10:00,31.6,31.69,31.59,31.68,22600.0,31.6,31.69,31.59,31.68,22600.0
2012-10-24 14:15:00,31.69,31.7,31.47,31.62,40000.0,31.69,31.7,31.47,31.62,40000.0
2012-10-24 14:20:00,31.61,31.65,31.56,31.58,39400.0,31.61,31.65,31.56,31.58,39400.0
2012-10-24 14:25:00,31.58,31.71,31.58,31.65,25300.0,31.58,31.71,31.58,31.65,25300.0
2012-10-24 14:30:00,31.65,31.65,31.56,31.57,15700.0,31.65,31.65,31.56,31.57,15700.0
2012-10-24 14:35:00,31.57,31.62,31.55,31.55,15600.0,31.57,31.62,31.55,31.55,15600.0
2012-10-24 14:40:00,31.55,31.61,31.51,31.59,21200.0,31.55,31.61,31.51,31.59,21200.0
2012-10-24 14:45:00,31.59,31.59,31.52,31.54,20700.0,31.59,31.59,31.52,31.54,20700.0
2012-10-24 14:50:00,31.55,31.6,31.53,31.53,15100.0,31.55,31.6,31.53,31.53,15100.0
2012-10-24 14:55:00,31.53,31.57,31.51,31.51,16200.0,31.53,31.57,31.51,31.51,16200.0
2012-10-24 15:00:00,31.52,31.55,31.46,31.49,28000.0,31.52,31.55,31.46,31.49,28000.0
2012-10-24 15:05:00,31.49,31.51,31.45,31.51,20100.0,31.49,31.51,31.45,31.51,20100.0
2012-10-24 15:10:00,31.51,31.51,31.45,31.46,27100.0,31.51,31.51,31.45,31.46,27100.0
2012-10-24 15:15:00,31.45,31.47,31.4,31.44,20500.0,31.45,31.47,31.4,31.44,20500.0
2012-10-24 15:20:00,31.43,31.48,31.42,31.48,34500.0,31.43,31.48,31.42,31.48,34500.0
2012-10-24 15:25:00,31.46,31.54,31.45,31.54,31900.0,31.46,31.54,31.45,31.54,31900.0
2012-10-24 15:30:00,31.55,31.56,31.5,31.5,14500.0,31.55,31.56,31.5,31.5,14500.0
2012-10-24 15:35:00,31.49,31.52,31.46,31.46,24400.0,31.49,31.52,31.46,31.46,24400.0
2012-10-24 15:40:00,31.46,31.49,31.44,31.48,32600.0,31.46,31.49,31.44,31.48,32600.0
2012-10-24 15:45:00,31.48,31.5,31.44,31.47,38800.0,31.48,31.5,31.44,31.47,38800.0
2012-10-24 15:50:00,31.46,31.48,31.42,31.46,51200.0,31.46,31.48,31.42,31.46,51200.0
2012-10-24 15:55:00,31.46,31.51,31.45,31.47,145800.0,31.46,31.51,31.45,31.47,145800.0
2012-10-25 09:30:00,31.85,31.97,31.73,31.93,97200.0,31.85,31.97,31.73,31.93,97200.0
2012-10-25 09:35:00,31.94,32.04,31.91,31.93,127000.0,31.94,32.04,31.91,31.93,127000.0
2012-10-25 09:40:00,31.93,31.93,31.82,31.87,75200.0,31.93,31.93,31.82,31.87,75200.0
2012-10-25 09:45:00,31.88,31.88,31.79,31.85,58400.0,31.88,31.88,31.79,31.85,58400.0
2012-10-25 09:50:00,31.86,31.95,31.86,31.93,119400.0,31.86,31.95,31.86,31.93,119400.0
2012-10-25 09:55:00,31.93,32.07,31.93,32.05,65800.0,31.93,32.07,31.93,32.05,65800.0
2012-10-25 10:00:00,32.05,32.05,31.92,31.96,61000.0,32.05,32.05,31.92,31.96,61000.0
2012-10-25 10:05:00,31.96,32.09,31.96,32.07,68800.0,31.96,32.09,31.96,32.07,68800.0
2012-10-25 10:10:00,32.06,32.17,32.06,32.14,97000.0,32.06,32.17,32.06,32.14,97000.0
2012-10-25 10:15:00,32.14,32.25,32.11,32.24,94400.0,32.14,32.25,32.11,32.24,94400.0
2012-10-25 10:20:00,32.25,32.29,32.23,32.26,65800.0,32.25,32.29,32.23,32.26,65800.0
2012-10-25 10:25:00,32.25,32.27,32.2,32.27,123200.0,32.25,32.27,32.2,32.27,123200.0
2012-10-25 10:30:00,32.26,32.3,32.21,32.25,160400.0,32.26,32.3,32.21,32.25,160400.0
2012-10-25 10:35:00,32.25,32.27,32.19,32.2,121600.0,32.25,32.27,32.19,32.2,121600.0
2012-10-25 10:40:00,32.19,32.19,32.14,32.19,93200.0,32.19,32.19,32.14,32.19,93200.0
2012-10-25 10:45:00,32.17,32.18,32.07,32.09,90400.0,32.17,32.18,32.07,32.09,90400.0
2012-10-25 10:50:00,32.09,32.12,31.97,32.07,112200.0,32.09,32.12,31.97,32.07,112200.0
2012-10-25 10:55:00,32.05,32.18,32.05,32.12,100200.0,32.05,32.18,32.05,32.12,100200.0
2012-10-25 11:00:00,32.12,32.21,32.11,32.21,74600.0,32.12,32.21,32.11,32.21,74600.0
2012-10-25 11:05:00,32.2,32.2,32.08,32.13,143000.0,32.2,32.2,32.08,32.13,143000.0
2012-10-25 11:10:00,32.13,32.15,32.1,32.14,49200.0,32.13,32.15,32.1,32.14,49200.0
2012-10-25 11:15:00,32.14,32.16,32.11,32.16,93400.0,32.14,32.16,32.11,32.16,93400.0
2012-10-25 11:20:00,32.16,32.16,32.09,32.1,54000.0,32.16,32.16,32.09,32.1,54000.0
2012-10-25 11:25:00,32.1,32.11,32.07,32.1,94800.0,32.1,32.11,32.07,32.1,94800.0
2012-10-25 11:30:00,32.11,32.14,32.09,32.09,70000.0,32.11,32.14,32.09,32.09,70000.0
2012-10-25 11:35:00,32.09,32.12,32.06,32.08,325600.0,32.09,32.12,32.06,32.08,325600.0
2012-10-25 11:40:00,32.07,32.13,32.06,32.07,208200.0,32.07,32.13,32.06,32.07,208200.0
2012-10-25 11:45:00,32.08,32.09,32.01,32.02,79400.0,32.08,32.09,32.01,32.02,79400.0
2012-10-25 11:50:00,32.02,32.15,31.99,32.15,315400.0,32.02,32.15,31.99,32.15,315400.0
2012-10-25 11:55:00,32.14,32.2,32.13,32.16,43600.0,32.14,32.2,32.13,32.16,43600.0
2012-10-25 12:00:00,32.15,32.17,32.12,32.15,74600.0,32.15,32.17,32.12,32.15,74600.0
2012-10-25 12:05:00,32.14,32.22,32.09,32.21,59200.0,32.14,32.22,32.09,32.21,59200.0
2012-10-25 12:10:00,32.21,32.21,32.08,32.11,39600.0,32.21,32.21,32.08,32.11,39600.0
2012-10-25 12:15:00,32.11,32.11,32.07,32.1,46200.0,32.11,32.11,32.07,32.1,46200.0
2012-10-25 12:20:00,32.11,32.15,32.1,32.14,132800.0,32.11,32.15,32.1,32.14,132800.0
2012-10-25 12:25:00,32.13,32.13,32.1,32.1,58200.0,32.13,32.13,32.1,32.1,58200.0
2012-10-25 12:30:00,32.1,32.12,32.09,32.11,65400.0,32.1,32.12,32.09,32.11,65400.0
2012-10-25 12:35:00,32.11,32.14,32.09,32.14,58200.0,32.11,32.14,32.09,32.14,58200.0
2012-10-25 12:40:00,32.14,32.14,32.05,32.07,45600.0,32.14,32.14,32.05,32.07,45600.0
2012-10-25 12:45:00,32.07,32.15,32.05,32.15,153200.0,32.07,32.15,32.05,32.15,153200.0
2012-10-25 12:50:00,32.16,32.16,32.05,32.06,52000.0,32.16,32.16,32.05,32.06,52000.0
2012-10-25 12:55:00,32.06,32.14,32.03,32.13,96400.0,32.06,32.14,32.03,32.13,96400.0
2012-10-25 13:00:00,32.13,32.16,32.12,32.12,20000.0,32.13,32.16,32.12,32.12,20000.0
2012-10-25 13:05:00,32.12,32.12,32.06,32.06,24000.0,32.12,32.12,32.06,32.06,24000.0
2012-10-25 13:10:00,32.05,32.1,32.05,32.1,29600.0,32.05,32.1,32.05,32.1,29600.0
2012-10-25 13:15:00,32.11,32.15,32.09,32.11,36200.0,32.11,32.15,32.09,32.11,36200.0
2012-10-25 13:20:00,32.1,32.13,32.1,32.12,94400.0,32.1,32.13,32.1,32.12,94400.0
2012-10-25 13:25:00,32.13,32.17,32.12,32.15,37400.0,32.13,32.17,32.12,32.15,37400.0
2012-10-25 13:30:00,32.15,32.15,32.08,32.08,30200.0,32.15,32.15,32.08,32.08,30200.0
2012-10-25 13:35:00,32.08,32.1,32.08,32.1,32600.0,32.08,32.1,32.08,32.1,32600.0
2012-10-25 13:40:00,32.1,32.13,32.09,32.13,34800.0,32.1,32.13,32.09,32.13,34800.0
2012-10-25 13:45:00,32.13,32.16,32.13,32.16,22600.0,32.13,32.16,32.13,32.16,22600.0
2012-10-25 13:50:00,32.15,32.18,32.13,32.16,30400.0,32.15,32.18,32.13,32.16,30400.0
2012-10-25 13:55:00,32.14,32.21,32.14,32.21,91600.0,32.14,32.21,32.14,32.21,91600.0
2012-10-25 14:00:00,32.21,32.21,32.11,32.11,43800.0,32.21,32.21,32.11,32.11,43800.0
2012-10-25 14:05:00,32.11,32.13,32.1,32.11,30200.0,32.11,32.13,32.1,32.11,30200.0
2012-10-25 14:10:00,32.1,32.13,32.07,32.08,42400.0,32.1,32.13,32.07,32.08,42400.0
2012-10-25 14:15:00,32.08,32.09,32.05,32.09,61800.0,32.08,32.09,32.05,32.09,61800.0
2012-10-25 14:20:00,32.09,32.16,32.08,32.13,120800.0,32.09,32.16,32.08,32.13,120800.0
2012-10-25 14:25:00,32.13,32.14,32.1,32.14,42400.0,32.13,32.14,32.1,32.14,42400.0
2012-10-25 14:30:00,32.13,32.14,32.11,32.12,47200.0,32.13,32.14,32.11,32.12,47200.0
2012-10-25 14:35:00,32.11,32.15,32.11,32.15,25600.0,32.11,32.15,32.11,32.15,25600.0
2012-10-25 14:40:00,32.15,32.23,32.15,32.23,50800.0,32.15,32.23,32.15,32.23,50800.0
2012-10-25 14:45:00,32.23,32.23,32.2,32.21,32200.0,32.23,32.23,32.2,32.21,32200.0
2012-10-25 14:50:00,32.2,32.2,32.15,32.16,60400.0,32.2,32.2,32.15,32.16,60400.0
2012-10-25 14:55:00,32.17,32.17,32.11,32.12,39800.0,32.17,32.17,32.11,32.12,39800.0
2012-10-25 15:00:00,32.12,32.12,32.09,32.1,56800.0,32.12,32.12,32.09,32.1,56800.0
2012-10-25 15:05:00,32.09,32.1,32.06,32.09,109000.0,32.09,32.1,32.06,32.09,109000.0
2012-10-25 15:10:00,32.09,32.11,32.06,32.11,37400.0,32.09,32.11,32.06,32.11,37400.0
2012-10-25 15:15:00,32.1,32.12,32.07,32.07,51800.0,32.1,32.12,32.07,32.07,51800.0
2012-10-25 15:20:00,32.06,32.11,32.05,32.1,208800.0,32.06,32.11,32.05,32.1,208800.0
2012-10-25 15:25:00,32.1,32.12,32.07,32.09,73800.0,32.1,32.12,32.07,32.09,73800.0
2012-10-25 15:30:00,32.09,32.1,32.03,32.08,56400.0,32.09,32.1,32.03,32.08,56400.0
2012-10-25 15:35:00,32.09,32.09,32.03,32.06,51200.0,32.09,32.09,32.03,32.06,51200.0
2012-10-25 15:40:00,32.05,32.07,32.05,32.06,49800.0,32.05,32.07,32.05,32.06,49800.0
2012-10-25 15:45:00,32.07,32.08,32.04,32.05,83400.0,32.07,32.08,32.04,32.05,83400.0
2012-10-25 15:50:00,32.05,32.1,32.04,32.08,177200.0,32.05,32.1,32.04,32.08,177200.0
2012-10-25 15:55:00,32.09,32.15,32.08,32.1,353600.0,32.09,32.15,32.08,32.1,353600.0
2012-10-26 09:30:00,32.05,32.05,31.9,31.95,119200.0,32.05,32.05,31.9,31.95,119200.0
2012-10-26 09:35:00,31.95,32.23,31.95,32.23,48200.0,31.95,32.23,31.95,32.23,48200.0
2012-10-26 09:40:00,32.22,32.29,32.16,32.18,26600.0,32.22,32.29,32.16,32.18,26600.0
2012-10-26 09:45:00,32.19,32.22,32.16,32.21,35600.0,32.19,32.22,32.16,32.21,35600.0
2012-10-26 09:50:00,32.2,32.21,32.07,32.08,58800.0,32.2,32.21,32.07,32.08,58800.0
2012-10-26 09:55:00,32.1,32.17,32.04,32.04,48000.0,32.1,32.17,32.04,32.04,48000.0
2012-10-26 10:00:00,32.06,32.12,32.04,32.09,96200.0,32.06,32.12,32.04,32.09,96200.0
2012-10-26 10:05:00,32.09,32.15,32.08,32.11,64400.0,32.09,32.15,32.08,32.11,64400.0
2012-10-26 10:10:00,32.11,32.22,32.07,32.2,55000.0,32.11,32.22,32.07,32.2,55000.0
2012-10-26 10:15:00,32.19,32.22,32.11,32.11,25800.0,32.19,32.22,32.11,32.11,25800.0
2012-10-26 10:20:00,32.11,32.14,32.05,32.05,68000.0,32.11,32.14,32.05,32.05,68000.0
2012-10-26 10:25:00,32.05,32.14,32.05,32.1,278200.0,32.05,32.14,32.05,32.1,278200.0
2012-10-26 10:30:00,32.1,32.19,32.09,32.18,54800.0,32.1,32.19,32.09,32.18,54800.0
2012-10-26 10:35:00,32.19,32.3,32.16,32.3,65400.0,32.19,32.3,32.16,32.3,65400.0
2012-10-26 10:40:00,32.3,32.32,32.25,32.29,41400.0,32.3,32.32,32.25,32.29,41400.0
2012-10-26 10:45:00,32.29,32.29,32.19,32.23,48000.0,32.29,32.29,32.19,32.23,48000.0
2012-10-26 10:50:00,32.23,32.25,32.14,32.2,60400.0,32.23,32.25,32.14,32.2,60400.0
2012-10-26 10:55:00,32.2,32.26,32.2,32.24,38600.0,32.2,32.26,32.2,32.24,38600.0
2012-10-26 11:00:00,32.23,32.23,32.15,32.22,44400.0,32.23,32.23,32.15,32.22,44400.0
2012-10-26 11:05:00,32.22,32.27,32.21,32.21,38400.0,32.22,32.27,32.21,32.21,38400.0
2012-10-26 11:10:00,32.21,32.28,32.19,32.26,21000.0,32.21,32.28,32.19,32.26,21000.0
2012-10-26 11:15:00,32.27,32.27,32.2,32.23,85400.0,32.27,32.27,32.2,32.23,85400.0
2012-10-26 11:20:00,32.22,32.22,32.17,32.2,50000.0,32.22,32.22,32.17,32.2,50000.0
2012-10-26 11:25:00,32.2,32.22,32.17,32.18,58800.0,32.2,32.22,32.17,32.18,58800.0
2012-10-26 11:30:00,32.19,32.21,32.15,32.15,47000.0,32.19,32.21,32.15,32.15,47000.0
2012-10-26 11:35:00,32.15,32.17,32.11,32.17,29200.0,32.15,32.17,32.11,32.17,29200.0
2012-10-26 11:40:00,32.16,32.17,32.06,32.13,144200.0,32.16,32.17,32.06,32.13,144200.0
2012-10-26 11:45:00,32.13,32.16,32.13,32.13,263400.0,32.13,32.16,32.13,32.13,263400.0
2012-10-26 11:50:00,32.13,32.2,32.13,32.17,43800.0,32.13,32.2,32.13,32.17,43800.0
2012-10-26 11:55:00,32.18,32.23,32.13,32.13,41400.0,32.18,32.23,32.13,32.13,41400.0
2012-10-26 12:00:00,32.13,32.19,32.1,32.12,174400.0,32.13,32.19,32.1,32.12,174400.0
2012-10-26 12:05:00,32.12,32.14,32.06,32.14,286600.0,32.12,32.14,32.06,32.14,286600.0
2012-10-26 12:10:00,32.13,32.18,32.12,32.12,27000.0,32.13,32.18,32.12,32.12,27000.0
2012-10-26 12:15:00,32.12,32.14,32.1,32.12,36000.0,32.12,32.14,32.1,32.12,36000.0
2012-10-26 12:20:00,32.12,32.22,32.12,32.2,95400.0,32.12,32.22,32.12,32.2,95400.0
2012-10-26 12:25:00,32.2,32.25,32.16,32.24,30000.0,32.2,32.25,32.16,32.24,30000.0
2012-10-26 12:30:00,32.25,32.25,32.14,32.14,53200.0,32.25,32.25,32.14,32.14,53200.0
2012-10-26 12:35:00,32.15,32.2,32.14,32.14,26800.0,32.15,32.2,32.14,32.14,26800.0
2012-10-26 12:40:00,32.15,32.2,32.12,32.12,37200.0,32.15,32.2,32.12,32.12,37200.0
2012-10-26 12:45:00,32.13,32.15,32.1,32.11,27200.0,32.13,32.15,32.1,32.11,27200.0
2012-10-26 12:50:00,32.12,32.15,32.12,32.12,21800.0,32.12,32.15,32.12,32.12,21800.0
2012-10-26 12:55:00,32.13,32.24,32.13,32.24,61000.0,32.13,32.24,32.13,32.24,61000.0
2012-10-26 13:00:00,32.24,32.24,32.12,32.14,44600.0,32.24,32.24,32.12,32.14,44600.0
2012-10-26 13:05:00,32.14,32.16,32.11,32.13,40400.0,32.14,32.16,32.11,32.13,40400.0
2012-10-26 13:10:00,32.13,32.24,32.11,32.18,94200.0,32.13,32.24,32.11,32.18,94200.0
2012-10-26 13:15:00,32.17,32.17,32.11,32.15,22200.0,32.17,32.17,32.11,32.15,22200.0
2012-10-26 13:20:00,32.13,32.13,32.1,32.13,37800.0,32.13,32.13,32.1,32.13,37800.0
2012-10-26 13:25:00,32.13,32.23,32.13,32.23,21000.0,32.13,32.23,32.13,32.23,21000.0
2012-10-26 13:30:00,32.23,32.35,32.15,32.3,109000.0,32.23,32.35,32.15,32.3,109000.0
2012-10-26 13:35:00,32.32,32.34,32.28,32.32,32600.0,32.32,32.34,32.28,32.32,32600.0
2012-10-26 13:40:00,32.32,32.37,32.29,32.36,36200.0,32.32,32.37,32.29,32.36,36200.0
2012-10-26 13:45:00,32.34,32.39,32.32,32.34,33000.0,32.34,32.39,32.32,32.34,33000.0
2012-10-26 13:50:00,32.33,32.34,32.29,32.34,22400.0,32.33,32.34,32.29,32.34,22400.0
2012-10-26 13:55:00,32.35,32.4,32.31,32.32,26200.0,32.35,32.4,32.31,32.32,26200.0
2012-10-26 14:00:00,32.33,32.33,32.28,32.28,14000.0,32.33,32.33,32.28,32.28,14000.0
2012-10-26 14:05:00,32.28,32.31,32.27,32.3,23200.0,32.28,32.31,32.27,32.3,23200.0
2012-10-26 14:10:00,32.31,32.32,32.26,32.27,26400.0,32.31,32.32,32.26,32.27,26400.0
2012-10-26 14:15:00,32.27,32.3,32.26,32.3,21000.0,32.27,32.3,32.26,32.3,21000.0
2012-10-26 14:20:00,32.3,32.3,32.26,32.27,15200.0,32.3,32.3,32.26,32.27,15200.0
2012-10-26 14:25:00,32.28,32.32,32.28,32.29,22800.0,32.28,32.32,32.28,32.29,22800.0
2012-10-26 14:30:00,32.28,32.38,32.27,32.35,67000.0,32.28,32.38,32.27,32.35,67000.0
2012-10-26 14:35:00,32.35,32.37,32.29,32.32,54400.0,32.35,32.37,32.29,32.32,54400.0
2012-10-26 14:40:00,32.32,32.33,32.27,32.3,26000.0,32.32,32.33,32.27,32.3,26000.0
2012-10-26 14:45:00,32.29,32.3,32.27,32.28,19800.0,32.29,32.3,32.27,32.28,19800.0
2012-10-26 14:50:00,32.27,32.34,32.27,32.33,21000.0,32.27,32.34,32.27,32.33,21000.0
2012-10-26 14:55:00,32.33,32.33,32.28,32.3,24200.0,32.33,32.33,32.28,32.3,24200.0
2012-10-26 15:00:00,32.29,32.32,32.29,32.29,42000.0,32.29,32.32,32.29,32.29,42000.0
2012-10-26 15:05:00,32.3,32.39,32.3,32.39,54600.0,32.3,32.39,32.3,32.39,54600.0
2012-10-26 15:10:00,32.39,32.55,32.39,32.55,140000.0,32.39,32.55,32.39,32.55,140000.0
2012-10-26 15:15:00,32.54,32.56,32.48,32.51,81400.0,32.54,32.56,32.48,32.51,81400.0
2012-10-26 15:20:00,32.51,32.52,32.44,32.49,65800.0,32.51,32.52,32.44,32.49,65800.0
2012-10-26 15:25:00,32.5,32.51,32.43,32.46,47600.0,32.5,32.51,32.43,32.46,47600.0
2012-10-26 15:30:00,32.47,32.52,32.41,32.41,70800.0,32.47,32.52,32.41,32.41,70800.0
2012-10-26 15:35:00,32.4,32.4,32.31,32.33,54000.0,32.4,32.4,32.31,32.33,54000.0
2012-10-26 15:40:00,32.34,32.38,32.33,32.38,48600.0,32.34,32.38,32.33,32.38,48600.0
2012-10-26 15:45:00,32.38,32.4,32.32,32.34,122400.0,32.38,32.4,32.32,32.34,122400.0
2012-10-26 15:50:00,32.34,32.37,32.32,32.34,269200.0,32.34,32.37,32.32,32.34,269200.0
2012-10-26 15:55:00,32.35,32.35,32.29,32.32,310400.0,32.35,32.35,32.29,32.32,310400.0
2012-10-31 09:30:00,32.28,32.5,32.28,32.4,44100.0,32.28,32.5,32.28,32.4,44100.0
2012-10-31 09:35:00,32.33,32.5,32.29,32.46,21700.0,32.33,32.5,32.29,32.46,21700.0
2012-10-31 09:40:00,32.48,32.51,32.34,32.47,40200.0,32.48,32.51,32.34,32.47,40200.0
2012-10-31 09:45:00,32.45,32.5,32.35,32.46,31500.0,32.45,32.5,32.35,32.46,31500.0
2012-10-31 09:50:00,32.42,32.44,32.3,32.34,35800.0,32.42,32.44,32.3,32.34,35800.0
2012-10-31 09:55:00,32.35,32.39,32.35,32.38,45400.0,32.35,32.39,32.35,32.38,45400.0
2012-10-31 10:00:00,32.38,32.5,32.31,32.46,90700.0,32.38,32.5,32.31,32.46,90700.0
2012-10-31 10:05:00,32.46,32.47,32.34,32.34,22300.0,32.46,32.47,32.34,32.34,22300.0
2012-10-31 10:10:00,32.34,32.34,32.21,32.29,68700.0,32.34,32.34,32.21,32.29,68700.0
2012-10-31 10:15:00,32.29,32.3,32.13,32.13,51100.0,32.29,32.3,32.13,32.13,51100.0
2012-10-31 10:20:00,32.15,32.22,32.15,32.19,27600.0,32.15,32.22,32.15,32.19,27600.0
2012-10-31 10:25:00,32.19,32.23,32.07,32.12,40300.0,32.19,32.23,32.07,32.12,40300.0
2012-10-31 10:30:00,32.12,32.21,32.1,32.2,81100.0,32.12,32.21,32.1,32.2,81100.0
2012-10-31 10:35:00,32.2,32.27,32.11,32.16,51500.0,32.2,32.27,32.11,32.16,51500.0
2012-10-31 10:40:00,32.15,32.15,32.05,32.07,31100.0,32.15,32.15,32.05,32.07,31100.0
2012-10-31 10:45:00,32.05,32.14,32.03,32.12,25400.0,32.05,32.14,32.03,32.12,25400.0
2012-10-31 10:50:00,32.11,32.16,32.08,32.15,79800.0,32.11,32.16,32.08,32.15,79800.0
2012-10-31 10:55:00,32.13,32.23,32.13,32.23,43200.0,32.13,32.23,32.13,32.23,43200.0
2012-10-31 11:00:00,32.21,32.25,32.2,32.25,77700.0,32.21,32.25,32.2,32.25,77700.0
2012-10-31 11:05:00,32.25,32.31,32.23,32.27,36300.0,32.25,32.31,32.23,32.27,36300.0
2012-10-31 11:10:00,32.29,32.29,32.2,32.22,95400.0,32.29,32.29,32.2,32.22,95400.0
2012-10-31 11:15:00,32.22,32.29,32.22,32.29,31900.0,32.22,32.29,32.22,32.29,31900.0
2012-10-31 11:20:00,32.28,32.28,32.2,32.25,53900.0,32.28,32.28,32.2,32.25,53900.0
2012-10-31 11:25:00,32.24,32.25,32.23,32.24,45400.0,32.24,32.25,32.23,32.24,45400.0
2012-10-31 11:30:00,32.24,32.26,32.23,32.25,81400.0,32.24,32.26,32.23,32.25,81400.0
2012-10-31 11:35:00,32.25,32.25,32.21,32.24,52600.0,32.25,32.25,32.21,32.24,52600.0
2012-10-31 11:40:00,32.24,32.25,32.21,32.25,24400.0,32.24,32.25,32.21,32.25,24400.0
2012-10-31 11:45:00,32.25,32.26,32.2,32.26,83200.0,32.25,32.26,32.2,32.26,83200.0
2012-10-31 11:50:00,32.25,32.25,32.18,32.21,25300.0,32.25,32.25,32.18,32.21,25300.0
2012-10-31 11:55:00,32.21,32.26,32.21,32.24,39700.0,32.21,32.26,32.21,32.24,39700.0
2012-10-31 12:00:00,32.24,32.26,32.18,32.19,62600.0,32.24,32.26,32.18,32.19,62600.0
2012-10-31 12:05:00,32.19,32.2,32.16,32.2,43100.0,32.19,32.2,32.16,32.2,43100.0
2012-10-31 12:10:00,32.2,32.2,32.14,32.17,16200.0,32.2,32.2,32.14,32.17,16200.0
2012-10-31 12:15:00,32.17,32.19,32.15,32.18,14800.0,32.17,32.19,32.15,32.18,14800.0
2012-10-31 12:20:00,32.16,32.18,32.12,32.17,16000.0,32.16,32.18,32.12,32.17,16000.0
2012-10-31 12:25:00,32.17,32.21,32.17,32.17,31900.0,32.17,32.21,32.17,32.17,31900.0
2012-10-31 12:30:00,32.17,32.21,32.12,32.19,50000.0,32.17,32.21,32.12,32.19,50000.0
2012-10-31 12:35:00,32.18,32.2,32.11,32.15,17200.0,32.18,32.2,32.11,32.15,17200.0
2012-10-31 12:40:00,32.13,32.17,32.12,32.12,14300.0,32.13,32.17,32.12,32.12,14300.0
2012-10-31 12:45:00,32.12,32.15,32.08,32.08,12400.0,32.12,32.15,32.08,32.08,12400.0
2012-10-31 12:50:00,32.08,32.15,32.08,32.1,21400.0,32.08,32.15,32.08,32.1,21400.0
2012-10-31 12:55:00,32.1,32.13,32.08,32.08,65500.0,32.1,32.13,32.08,32.08,65500.0
2012-10-31 13:00:00,32.07,32.09,31.95,32.04,70200.0,32.07,32.09,31.95,32.04,70200.0
2012-10-31 13:05:00,32.05,32.05,31.95,31.97,92200.0,32.05,32.05,31.95,31.97,92200.0
2012-10-31 13:10:00,31.99,32.01,31.96,32.0,27200.0,31.99,32.01,31.96,32.0,27200.0
2012-10-31 13:15:00,32.0,32.01,31.98,32.0,83700.0,32.0,32.01,31.98,32.0,83700.0
2012-10-31 13:20:00,32.0,32.01,31.96,32.0,38300.0,32.0,32.01,31.96,32.0,38300.0
2012-10-31 13:25:00,32.01,32.01,31.96,31.99,18100.0,32.01,32.01,31.96,31.99,18100.0
2012-10-31 13:30:00,31.99,32.01,31.96,31.96,15400.0,31.99,32.01,31.96,31.96,15400.0
2012-10-31 13:35:00,31.96,31.96,31.9,31.92,10800.0,31.96,31.96,31.9,31.92,10800.0
2012-10-31 13:40:00,31.91,31.96,31.91,31.94,27200.0,31.91,31.96,31.91,31.94,27200.0
2012-10-31 13:45:00,31.94,31.98,31.84,31.84,65300.0,31.94,31.98,31.84,31.84,65300.0
2012-10-31 13:50:00,31.84,31.85,31.8,31.8,20200.0,31.84,31.85,31.8,31.8,20200.0
2012-10-31 13:55:00,31.8,31.84,31.77,31.78,59600.0,31.8,31.84,31.77,31.78,59600.0
2012-10-31 14:00:00,31.79,31.85,31.79,31.83,20900.0,31.79,31.85,31.79,31.83,20900.0
2012-10-31 14:05:00,31.83,31.83,31.77,31.77,26400.0,31.83,31.83,31.77,31.77,26400.0
2012-10-31 14:10:00,31.78,31.79,31.71,31.73,32800.0,31.78,31.79,31.71,31.73,32800.0
2012-10-31 14:15:00,31.74,31.82,31.74,31.82,15300.0,31.74,31.82,31.74,31.82,15300.0
2012-10-31 14:20:00,31.83,31.84,31.8,31.81,20400.0,31.83,31.84,31.8,31.81,20400.0
2012-10-31 14:25:00,31.81,31.84,31.75,31.75,33100.0,31.81,31.84,31.75,31.75,33100.0
2012-10-31 14:30:00,31.75,31.76,31.72,31.74,92900.0,31.75,31.76,31.72,31.74,92900.0
2012-10-31 14:35:00,31.75,31.75,31.71,31.73,34100.0,31.75,31.75,31.71,31.73,34100.0
2012-10-31 14:40:00,31.72,31.73,31.69,31.72,25900.0,31.72,31.73,31.69,31.72,25900.0
2012-10-31 14:45:00,31.71,31.74,31.71,31.71,21900.0,31.71,31.74,31.71,31.71,21900.0
2012-10-31 14:50:00,31.71,31.72,31.69,31.71,34500.0,31.71,31.72,31.69,31.71,34500.0
2012-10-31 14:55:00,31.71,31.74,31.66,31.72,34600.0,31.71,31.74,31.66,31.72,34600.0
2012-10-31 15:00:00,31.72,31.75,31.69,31.75,27000.0,31.72,31.75,31.69,31.75,27000.0
2012-10-31 15:05:00,31.74,31.75,31.71,31.75,28300.0,31.74,31.75,31.71,31.75,28300.0
2012-10-31 15:10:00,31.74,31.82,31.73,31.79,143400.0,31.74,31.82,31.73,31.79,143400.0
2012-10-31 15:15:00,31.81,31.83,31.76,31.76,30400.0,31.81,31.83,31.76,31.76,30400.0
2012-10-31 15:20:00,31.77,31.83,31.77,31.78,75400.0,31.77,31.83,31.77,31.78,75400.0
2012-10-31 15:25:00,31.78,31.84,31.78,31.83,30900.0,31.78,31.84,31.78,31.83,30900.0
2012-10-31 15:30:00,31.82,31.83,31.73,31.78,73400.0,31.82,31.83,31.73,31.78,73400.0
2012-10-31 15:35:00,31.79,31.79,31.75,31.75,41300.0,31.79,31.79,31.75,31.75,41300.0
2012-10-31 15:40:00,31.75,31.79,31.74,31.79,189400.0,31.75,31.79,31.74,31.79,189400.0
2012-10-31 15:45:00,31.78,31.8,31.77,31.8,80500.0,31.78,31.8,31.77,31.8,80500.0
2012-10-31 15:50:00,31.8,31.88,31.8,31.87,147800.0,31.8,31.88,31.8,31.87,147800.0
2012-10-31 15:55:00,31.88,31.91,31.83,31.84,186000.0,31.88,31.91,31.83,31.84,186000.0
2012-11-01 09:30:00,32.05,32.05,31.09,31.26,120900.0,32.05,32.05,31.09,31.26,120900.0
2012-11-01 09:35:00,31.27,31.31,30.96,30.99,111200.0,31.27,31.31,30.96,30.99,111200.0
2012-11-01 09:40:00,31.0,31.26,31.0,31.24,54300.0,31.0,31.26,31.0,31.24,54300.0
2012-11-01 09:45:00,31.24,31.27,31.19,31.21,48600.0,31.24,31.27,31.19,31.21,48600.0
2012-11-01 09:50:00,31.2,31.22,31.15,31.18,48900.0,31.2,31.22,31.15,31.18,48900.0
2012-11-01 09:55:00,31.18,31.29,31.18,31.28,36500.0,31.18,31.29,31.18,31.28,36500.0
2012-11-01 10:00:00,31.31,31.45,31.25,31.34,102800.0,31.31,31.45,31.25,31.34,102800.0
2012-11-01 10:05:00,31.34,31.48,31.32,31.46,51700.0,31.34,31.48,31.32,31.46,51700.0
2012-11-01 10:10:00,31.46,31.55,31.45,31.52,79300.0,31.46,31.55,31.45,31.52,79300.0
2012-11-01 10:15:00,31.53,31.53,31.45,31.49,77200.0,31.53,31.53,31.45,31.49,77200.0
2012-11-01 10:20:00,31.48,31.64,31.48,31.59,56200.0,31.48,31.64,31.48,31.59,56200.0
2012-11-01 10:25:00,31.58,31.6,31.49,31.56,45900.0,31.58,31.6,31.49,31.56,45900.0
2012-11-01 10:30:00,31.56,31.68,31.56,31.64,50100.0,31.56,31.68,31.56,31.64,50100.0
2012-11-01 10:35:00,31.64,31.82,31.62,31.82,81500.0,31.64,31.82,31.62,31.82,81500.0
2012-11-01 10:40:00,31.83,32.0,31.82,31.97,77500.0,31.83,32.0,31.82,31.97,77500.0
2012-11-01 10:45:00,31.98,32.06,31.97,32.01,62800.0,31.98,32.06,31.97,32.01,62800.0
2012-11-01 10:50:00,32.0,32.07,31.99,31.99,48200.0,32.0,32.07,31.99,31.99,48200.0
2012-11-01 10:55:00,31.99,32.01,31.95,32.0,38400.0,31.99,32.01,31.95,32.0,38400.0
2012-11-01 11:00:00,32.0,32.05,31.96,32.03,37100.0,32.0,32.05,31.96,32.03,37100.0
2012-11-01 11:05:00,32.03,32.13,32.03,32.11,26200.0,32.03,32.13,32.03,32.11,26200.0
2012-11-01 11:10:00,32.12,32.18,32.07,32.1,45600.0,32.12,32.18,32.07,32.1,45600.0
2012-11-01 11:15:00,32.1,32.12,32.05,32.05,37300.0,32.1,32.12,32.05,32.05,37300.0
2012-11-01 11:20:00,32.05,32.15,32.04,32.15,28500.0,32.05,32.15,32.04,32.15,28500.0
2012-11-01 11:25:00,32.15,32.17,32.12,32.14,30900.0,32.15,32.17,32.12,32.14,30900.0
2012-11-01 11:30:00,32.15,32.21,32.12,32.14,37100.0,32.15,32.21,32.12,32.14,37100.0
2012-11-01 11:35:00,32.14,32.22,32.11,32.22,18100.0,32.14,32.22,32.11,32.22,18100.0
2012-11-01 11:40:00,32.23,32.27,32.22,32.25,49100.0,32.23,32.27,32.22,32.25,49100.0
2012-11-01 11:45:00,32.25,32.32,32.23,32.3,47900.0,32.25,32.32,32.23,32.3,47900.0
2012-11-01 11:50:00,32.3,32.33,32.3,32.32,48000.0,32.3,32.33,32.3,32.32,48000.0
2012-11-01 11:55:00,32.32,32.42,32.32,32.35,46200.0,32.32,32.42,32.32,32.35,46200.0
2012-11-01 12:00:00,32.36,32.39,32.33,32.34,25200.0,32.36,32.39,32.33,32.34,25200.0
2012-11-01 12:05:00,32.33,32.34,32.27,32.28,26500.0,32.33,32.34,32.27,32.28,26500.0
2012-11-01 12:10:00,32.28,32.3,32.23,32.23,26300.0,32.28,32.3,32.23,32.23,26300.0
2012-11-01 12:15:00,32.23,32.27,32.23,32.27,32800.0,32.23,32.27,32.23,32.27,32800.0
2012-11-01 12:20:00,32.26,32.29,32.26,32.29,25100.0,32.26,32.29,32.26,32.29,25100.0
2012-11-01 12:25:00,32.29,32.34,32.24,32.24,46000.0,32.29,32.34,32.24,32.24,46000.0
2012-11-01 12:30:00,32.25,32.3,32.24,32.25,39100.0,32.25,32.3,32.24,32.25,39100.0
2012-11-01 12:35:00,32.25,32.27,32.2,32.23,25600.0,32.25,32.27,32.2,32.23,25600.0
2012-11-01 12:40:00,32.24,32.25,32.09,32.16,61900.0,32.24,32.25,32.09,32.16,61900.0
2012-11-01 12:45:00,32.17,32.27,32.15,32.15,30100.0,32.17,32.27,32.15,32.15,30100.0
2012-11-01 12:50:00,32.16,32.16,32.15,32.16,13400.0,32.16,32.16,32.15,32.16,13400.0
2012-11-01 12:55:00,32.18,32.25,32.17,32.24,22200.0,32.18,32.25,32.17,32.24,22200.0
2012-11-01 13:00:00,32.25,32.28,32.23,32.23,11500.0,32.25,32.28,32.23,32.23,11500.0
2012-11-01 13:05:00,32.24,32.3,32.2,32.21,24800.0,32.24,32.3,32.2,32.21,24800.0
2012-11-01 13:10:00,32.21,32.21,32.15,32.17,27500.0,32.21,32.21,32.15,32.17,27500.0
2012-11-01 13:15:00,32.18,32.25,32.17,32.2,25100.0,32.18,32.25,32.17,32.2,25100.0
2012-11-01 13:20:00,32.2,32.24,32.18,32.21,36300.0,32.2,32.24,32.18,32.21,36300.0
2012-11-01 13:25:00,32.22,32.23,32.21,32.22,14100.0,32.22,32.23,32.21,32.22,14100.0
2012-11-01 13:30:00,32.22,32.32,32.22,32.3,9700.0,32.22,32.32,32.22,32.3,9700.0
2012-11-01 13:35:00,32.3,32.39,32.29,32.35,13900.0,32.3,32.39,32.29,32.35,13900.0
2012-11-01 13:40:00,32.35,32.42,32.32,32.41,24400.0,32.35,32.42,32.32,32.41,24400.0
2012-11-01 13:45:00,32.41,32.46,32.4,32.45,15900.0,32.41,32.46,32.4,32.45,15900.0
2012-11-01 13:50:00,32.45,32.48,32.44,32.47,18700.0,32.45,32.48,32.44,32.47,18700.0
2012-11-01 13:55:00,32.48,32.48,32.44,32.44,23100.0,32.48,32.48,32.44,32.44,23100.0
2012-11-01 14:00:00,32.44,32.46,32.42,32.43,21500.0,32.44,32.46,32.42,32.43,21500.0
2012-11-01 14:05:00,32.43,32.45,32.41,32.43,21500.0,32.43,32.45,32.41,32.43,21500.0
2012-11-01 14:10:00,32.41,32.43,32.37,32.39,14800.0,32.41,32.43,32.37,32.39,14800.0
2012-11-01 14:15:00,32.39,32.4,32.35,32.37,17100.0,32.39,32.4,32.35,32.37,17100.0
2012-11-01 14:20:00,32.36,32.39,32.34,32.36,25900.0,32.36,32.39,32.34,32.36,25900.0
2012-11-01 14:25:00,32.35,32.37,32.33,32.33,13100.0,32.35,32.37,32.33,32.33,13100.0
2012-11-01 14:30:00,32.33,32.35,32.29,32.34,17800.0,32.33,32.35,32.29,32.34,17800.0
2012-11-01 14:35:00,32.34,32.39,32.33,32.38,15200.0,32.34,32.39,32.33,32.38,15200.0
2012-11-01 14:40:00,32.37,32.41,32.35,32.36,11500.0,32.37,32.41,32.35,32.36,11500.0
2012-11-01 14:45:00,32.36,32.38,32.33,32.38,13900.0,32.36,32.38,32.33,32.38,13900.0
2012-11-01 14:50:00,32.37,32.4,32.35,32.39,18200.0,32.37,32.4,32.35,32.39,18200.0
2012-11-01 14:55:00,32.38,32.4,32.37,32.38,15500.0,32.38,32.4,32.37,32.38,15500.0
2012-11-01 15:00:00,32.38,32.42,32.36,32.41,27400.0,32.38,32.42,32.36,32.41,27400.0
2012-11-01 15:05:00,32.41,32.43,32.4,32.42,31500.0,32.41,32.43,32.4,32.42,31500.0
2012-11-01 15:10:00,32.43,32.44,32.4,32.42,24900.0,32.43,32.44,32.4,32.42,24900.0
2012-11-01 15:15:00,32.41,32.43,32.4,32.42,23900.0,32.41,32.43,32.4,32.42,23900.0
2012-11-01 15:20:00,32.41,32.43,32.37,32.41,27400.0,32.41,32.43,32.37,32.41,27400.0
2012-11-01 15:25:00,32.41,32.47,32.41,32.44,20900.0,32.41,32.47,32.41,32.44,20900.0
2012-11-01 15:30:00,32.45,32.48,32.44,32.48,15700.0,32.45,32.48,32.44,32.48,15700.0
2012-11-01 15:35:00,32.47,32.47,32.41,32.43,38500.0,32.47,32.47,32.41,32.43,38500.0
2012-11-01 15:40:00,32.44,32.47,32.42,32.44,52700.0,32.44,32.47,32.42,32.44,52700.0
2012-11-01 15:45:00,32.44,32.46,32.4,32.41,90700.0,32.44,32.46,32.4,32.41,90700.0
2012-11-01 15:50:00,32.42,32.45,32.39,32.44,129900.0,32.42,32.45,32.39,32.44,129900.0
2012-11-01 15:55:00,32.44,32.46,32.34,32.39,234700.0,32.44,32.46,32.34,32.39,234700.0
2012-11-02 09:30:00,32.56,32.56,32.15,32.28,94400.0,32.56,32.56,32.15,32.28,94400.0
2012-11-02 09:35:00,32.33,32.48,32.24,32.45,55500.0,32.33,32.48,32.24,32.45,55500.0
2012-11-02 09:40:00,32.45,32.49,32.36,32.4,21900.0,32.45,32.49,32.36,32.4,21900.0
2012-11-02 09:45:00,32.39,32.44,32.36,32.4,18000.0,32.39,32.44,32.36,32.4,18000.0
2012-11-02 09:50:00,32.4,32.51,32.33,32.5,27600.0,32.4,32.51,32.33,32.5,27600.0
2012-11-02 09:55:00,32.51,32.7,32.46,32.7,23000.0,32.51,32.7,32.46,32.7,23000.0
2012-11-02 10:00:00,32.71,32.71,32.58,32.62,41600.0,32.71,32.71,32.58,32.62,41600.0
2012-11-02 10:05:00,32.63,32.63,32.55,32.59,15700.0,32.63,32.63,32.55,32.59,15700.0
2012-11-02 10:10:00,32.6,32.64,32.52,32.54,29200.0,32.6,32.64,32.52,32.54,29200.0
2012-11-02 10:15:00,32.55,32.56,32.46,32.46,24500.0,32.55,32.56,32.46,32.46,24500.0
2012-11-02 10:20:00,32.46,32.53,32.43,32.47,56400.0,32.46,32.53,32.43,32.47,56400.0
2012-11-02 10:25:00,32.47,32.5,32.42,32.44,30000.0,32.47,32.5,32.42,32.44,30000.0
2012-11-02 10:30:00,32.44,32.59,32.4,32.58,21300.0,32.44,32.59,32.4,32.58,21300.0
2012-11-02 10:35:00,32.59,32.61,32.53,32.58,41300.0,32.59,32.61,32.53,32.58,41300.0
2012-11-02 10:40:00,32.57,32.59,32.46,32.52,17000.0,32.57,32.59,32.46,32.52,17000.0
2012-11-02 10:45:00,32.52,32.6,32.47,32.6,21600.0,32.52,32.6,32.47,32.6,21600.0
2012-11-02 10:50:00,32.59,32.6,32.51,32.6,15800.0,32.59,32.6,32.51,32.6,15800.0
2012-11-02 10:55:00,32.6,32.6,32.48,32.48,27000.0,32.6,32.6,32.48,32.48,27000.0
2012-11-02 11:00:00,32.48,32.48,32.36,32.39,29700.0,32.48,32.48,32.36,32.39,29700.0
2012-11-02 11:05:00,32.39,32.46,32.39,32.44,13400.0,32.39,32.46,32.39,32.44,13400.0
2012-11-02 11:10:00,32.45,32.51,32.43,32.49,16100.0,32.45,32.51,32.43,32.49,16100.0
2012-11-02 11:15:00,32.5,32.5,32.46,32.49,12400.0,32.5,32.5,32.46,32.49,12400.0
2012-11-02 11:20:00,32.5,32.56,32.46,32.46,12800.0,32.5,32.56,32.46,32.46,12800.0
2012-11-02 11:25:00,32.46,32.52,32.46,32.5,16400.0,32.46,32.52,32.46,32.5,16400.0
2012-11-02 11:30:00,32.49,32.51,32.42,32.51,11600.0,32.49,32.51,32.42,32.51,11600.0
2012-11-02 11:35:00,32.52,32.6,32.52,32.53,16500.0,32.52,32.6,32.52,32.53,16500.0
2012-11-02 11:40:00,32.51,32.55,32.51,32.54,8100.0,32.51,32.55,32.51,32.54,8100.0
2012-11-02 11:45:00,32.54,32.55,32.48,32.49,11000.0,32.54,32.55,32.48,32.49,11000.0
2012-11-02 11:50:00,32.49,32.55,32.47,32.55,8900.0,32.49,32.55,32.47,32.55,8900.0
2012-11-02 11:55:00,32.57,32.58,32.55,32.57,19500.0,32.57,32.58,32.55,32.57,19500.0
2012-11-02 12:00:00,32.56,32.58,32.52,32.55,14200.0,32.56,32.58,32.52,32.55,14200.0
2012-11-02 12:05:00,32.55,32.58,32.52,32.55,11800.0,32.55,32.58,32.52,32.55,11800.0
2012-11-02 12:10:00,32.54,32.58,32.54,32.57,13400.0,32.54,32.58,32.54,32.57,13400.0
2012-11-02 12:15:00,32.57,32.63,32.57,32.62,12000.0,32.57,32.63,32.57,32.62,12000.0
2012-11-02 12:20:00,32.63,32.64,32.59,32.61,7000.0,32.63,32.64,32.59,32.61,7000.0
2012-11-02 12:25:00,32.61,32.62,32.57,32.59,14100.0,32.61,32.62,32.57,32.59,14100.0
2012-11-02 12:30:00,32.58,32.63,32.58,32.59,9300.0,32.58,32.63,32.58,32.59,9300.0
2012-11-02 12:35:00,32.58,32.6,32.54,32.54,8700.0,32.58,32.6,32.54,32.54,8700.0
2012-11-02 12:40:00,32.54,32.55,32.51,32.52,9200.0,32.54,32.55,32.51,32.52,9200.0
2012-11-02 12:45:00,32.52,32.58,32.52,32.57,6900.0,32.52,32.58,32.52,32.57,6900.0
2012-11-02 12:50:00,32.57,32.61,32.57,32.59,6400.0,32.57,32.61,32.57,32.59,6400.0
2012-11-02 12:55:00,32.59,32.59,32.55,32.58,9000.0,32.59,32.59,32.55,32.58,9000.0
2012-11-02 13:00:00,32.56,32.58,32.52,32.53,12700.0,32.56,32.58,32.52,32.53,12700.0
2012-11-02 13:05:00,32.53,32.53,32.5,32.5,5500.0,32.53,32.53,32.5,32.5,5500.0
2012-11-02 13:10:00,32.5,32.51,32.48,32.48,10400.0,32.5,32.51,32.48,32.48,10400.0
2012-11-02 13:15:00,32.48,32.48,32.42,32.43,17300.0,32.48,32.48,32.42,32.43,17300.0
2012-11-02 13:20:00,32.42,32.43,32.39,32.4,34500.0,32.42,32.43,32.39,32.4,34500.0
2012-11-02 13:25:00,32.4,32.41,32.39,32.41,6500.0,32.4,32.41,32.39,32.41,6500.0
2012-11-02 13:30:00,32.41,32.46,32.41,32.44,18000.0,32.41,32.46,32.41,32.44,18000.0
2012-11-02 13:35:00,32.44,32.46,32.41,32.41,15900.0,32.44,32.46,32.41,32.41,15900.0
2012-11-02 13:40:00,32.41,32.42,32.37,32.39,13900.0,32.41,32.42,32.37,32.39,13900.0
2012-11-02 13:45:00,32.41,32.41,32.38,32.39,7200.0,32.41,32.41,32.38,32.39,7200.0
2012-11-02 13:50:00,32.39,32.39,32.3,32.32,18300.0,32.39,32.39,32.3,32.32,18300.0
2012-11-02 13:55:00,32.32,32.36,32.32,32.35,12400.0,32.32,32.36,32.32,32.35,12400.0
2012-11-02 14:00:00,32.35,32.35,32.3,32.3,12000.0,32.35,32.35,32.3,32.3,12000.0
2012-11-02 14:05:00,32.3,32.34,32.27,32.34,25300.0,32.3,32.34,32.27,32.34,25300.0
2012-11-02 14:10:00,32.36,32.36,32.32,32.34,10600.0,32.36,32.36,32.32,32.34,10600.0
2012-11-02 14:15:00,32.34,32.35,32.32,32.35,5300.0,32.34,32.35,32.32,32.35,5300.0
2012-11-02 14:20:00,32.34,32.34,32.27,32.29,25400.0,32.34,32.34,32.27,32.29,25400.0
2012-11-02 14:25:00,32.28,32.33,32.28,32.32,12000.0,32.28,32.33,32.28,32.32,12000.0
2012-11-02 14:30:00,32.32,32.32,32.25,32.29,15400.0,32.32,32.32,32.25,32.29,15400.0
2012-11-02 14:35:00,32.29,32.29,32.2,32.21,38600.0,32.29,32.29,32.2,32.21,38600.0
2012-11-02 14:40:00,32.2,32.22,32.17,32.2,21600.0,32.2,32.22,32.17,32.2,21600.0
2012-11-02 14:45:00,32.2,32.2,32.13,32.15,14400.0,32.2,32.2,32.13,32.15,14400.0
2012-11-02 14:50:00,32.16,32.2,32.13,32.18,10200.0,32.16,32.2,32.13,32.18,10200.0
2012-11-02 14:55:00,32.18,32.19,32.15,32.18,14800.0,32.18,32.19,32.15,32.18,14800.0
2012-11-02 15:00:00,32.19,32.21,32.15,32.2,34100.0,32.19,32.21,32.15,32.2,34100.0
2012-11-02 15:05:00,32.21,32.25,32.2,32.23,35900.0,32.21,32.25,32.2,32.23,35900.0
2012-11-02 15:10:00,32.23,32.26,32.21,32.23,26200.0,32.23,32.26,32.21,32.23,26200.0
2012-11-02 15:15:00,32.23,32.31,32.22,32.25,29500.0,32.23,32.31,32.22,32.25,29500.0
2012-11-02 15:20:00,32.25,32.31,32.21,32.21,30200.0,32.25,32.31,32.21,32.21,30200.0
2012-11-02 15:25:00,32.22,32.27,32.22,32.23,29300.0,32.22,32.27,32.22,32.23,29300.0
2012-11-02 15:30:00,32.24,32.24,32.13,32.19,47500.0,32.24,32.24,32.13,32.19,47500.0
2012-11-02 15:35:00,32.18,32.2,32.15,32.16,56300.0,32.18,32.2,32.15,32.16,56300.0
2012-11-02 15:40:00,32.17,32.24,32.16,32.24,44600.0,32.17,32.24,32.16,32.24,44600.0
2012-11-02 15:45:00,32.23,32.23,32.1,32.19,77900.0,32.23,32.23,32.1,32.19,77900.0
2012-11-02 15:50:00,32.19,32.2,32.14,32.16,79000.0,32.19,32.2,32.14,32.16,79000.0
2012-11-02 15:55:00,32.16,32.23,32.14,32.15,281900.0,32.16,32.23,32.14,32.15,281900.0
2012-11-05 09:30:00,32.25,32.3,31.73,31.97,35600.0,32.25,32.3,31.73,31.97,35600.0
2012-11-05 09:35:00,31.97,32.0,31.78,31.92,27800.0,31.97,32.0,31.78,31.92,27800.0
2012-11-05 09:40:00,31.92,32.0,31.91,31.97,14300.0,31.92,32.0,31.91,31.97,14300.0
2012-11-05 09:45:00,31.97,32.03,31.92,32.0,9300.0,31.97,32.03,31.92,32.0,9300.0
2012-11-05 09:50:00,32.02,32.08,31.91,31.92,13300.0,32.02,32.08,31.91,31.92,13300.0
2012-11-05 09:55:00,31.94,32.16,31.94,32.13,14400.0,31.94,32.16,31.94,32.13,14400.0
2012-11-05 10:00:00,32.15,32.24,32.09,32.12,22600.0,32.15,32.24,32.09,32.12,22600.0
2012-11-05 10:05:00,32.13,32.13,31.97,32.01,21400.0,32.13,32.13,31.97,32.01,21400.0
2012-11-05 10:10:00,32.01,32.08,32.0,32.05,11600.0,32.01,32.08,32.0,32.05,11600.0
2012-11-05 10:15:00,32.05,32.12,32.03,32.08,9700.0,32.05,32.12,32.03,32.08,9700.0
2012-11-05 10:20:00,32.08,32.16,32.07,32.15,12800.0,32.08,32.16,32.07,32.15,12800.0
2012-11-05 10:25:00,32.15,32.15,32.04,32.04,16900.0,32.15,32.15,32.04,32.04,16900.0
2012-11-05 10:30:00,32.04,32.06,31.99,32.06,21900.0,32.04,32.06,31.99,32.06,21900.0
2012-11-05 10:35:00,32.05,32.07,31.96,32.07,19300.0,32.05,32.07,31.96,32.07,19300.0
2012-11-05 10:40:00,32.07,32.14,32.05,32.07,30800.0,32.07,32.14,32.05,32.07,30800.0
2012-11-05 10:45:00,32.08,32.08,32.03,32.06,10400.0,32.08,32.08,32.03,32.06,10400.0
2012-11-05 10:50:00,32.06,32.12,32.03,32.1,27800.0,32.06,32.12,32.03,32.1,27800.0
2012-11-05 10:55:00,32.12,32.12,32.05,32.06,7800.0,32.12,32.12,32.05,32.06,7800.0
2012-11-05 11:00:00,32.06,32.09,32.03,32.05,17600.0,32.06,32.09,32.03,32.05,17600.0
2012-11-05 11:05:00,32.06,32.08,32.03,32.04,11900.0,32.06,32.08,32.03,32.04,11900.0
2012-11-05 11:10:00,32.05,32.06,32.03,32.06,12800.0,32.05,32.06,32.03,32.06,12800.0
2012-11-05 11:15:00,32.07,32.08,32.01,32.01,18100.0,32.07,32.08,32.01,32.01,18100.0
2012-11-05 11:20:00,32.01,32.01,31.97,31.97,18800.0,32.01,32.01,31.97,31.97,18800.0
2012-11-05 11:25:00,31.97,31.98,31.94,31.97,9700.0,31.97,31.98,31.94,31.97,9700.0
2012-11-05 11:30:00,31.98,32.0,31.95,31.96,12800.0,31.98,32.0,31.95,31.96,12800.0
2012-11-05 11:35:00,31.96,31.97,31.94,31.97,10800.0,31.96,31.97,31.94,31.97,10800.0
2012-11-05 11:40:00,31.96,31.98,31.95,31.95,10700.0,31.96,31.98,31.95,31.95,10700.0
2012-11-05 11:45:00,31.95,31.95,31.9,31.93,13900.0,31.95,31.95,31.9,31.93,13900.0
2012-11-05 11:50:00,31.92,31.93,31.85,31.85,12100.0,31.92,31.93,31.85,31.85,12100.0
2012-11-05 11:55:00,31.85,31.89,31.85,31.86,15300.0,31.85,31.89,31.85,31.86,15300.0
2012-11-05 12:00:00,31.86,31.89,31.86,31.88,17800.0,31.86,31.89,31.86,31.88,17800.0
2012-11-05 12:05:00,31.89,31.91,31.88,31.91,4000.0,31.89,31.91,31.88,31.91,4000.0
2012-11-05 12:10:00,31.9,31.94,31.9,31.92,17300.0,31.9,31.94,31.9,31.92,17300.0
2012-11-05 12:15:00,31.93,31.93,31.9,31.92,11400.0,31.93,31.93,31.9,31.92,11400.0
2012-11-05 12:20:00,31.93,31.94,31.86,31.86,21600.0,31.93,31.94,31.86,31.86,21600.0
2012-11-05 12:25:00,31.86,31.87,31.84,31.84,2800.0,31.86,31.87,31.84,31.84,2800.0
2012-11-05 12:30:00,31.85,31.89,31.82,31.89,9200.0,31.85,31.89,31.82,31.89,9200.0
2012-11-05 12:35:00,31.9,31.91,31.88,31.89,10200.0,31.9,31.91,31.88,31.89,10200.0
2012-11-05 12:40:00,31.89,31.91,31.84,31.84,11500.0,31.89,31.91,31.84,31.84,11500.0
2012-11-05 12:45:00,31.87,31.87,31.81,31.85,13000.0,31.87,31.87,31.81,31.85,13000.0
2012-11-05 12:50:00,31.85,31.86,31.81,31.83,22400.0,31.85,31.86,31.81,31.83,22400.0
2012-11-05 12:55:00,31.83,31.85,31.82,31.85,7900.0,31.83,31.85,31.82,31.85,7900.0
2012-11-05 13:00:00,31.85,31.86,31.84,31.84,6500.0,31.85,31.86,31.84,31.84,6500.0
2012-11-05 13:05:00,31.85,31.89,31.84,31.88,14500.0,31.85,31.89,31.84,31.88,14500.0
2012-11-05 13:10:00,31.89,31.92,31.87,31.87,15000.0,31.89,31.92,31.87,31.87,15000.0
2012-11-05 13:15:00,31.88,31.9,31.87,31.89,11200.0,31.88,31.9,31.87,31.89,11200.0
2012-11-05 13:20:00,31.91,31.93,31.88,31.92,8900.0,31.91,31.93,31.88,31.92,8900.0
2012-11-05 13:25:00,31.92,31.97,31.89,31.91,27100.0,31.92,31.97,31.89,31.91,27100.0
2012-11-05 13:30:00,31.91,31.95,31.89,31.93,10400.0,31.91,31.95,31.89,31.93,10400.0
2012-11-05 13:35:00,31.93,31.97,31.92,31.93,20200.0,31.93,31.97,31.92,31.93,20200.0
2012-11-05 13:40:00,31.93,31.93,31.89,31.9,9000.0,31.93,31.93,31.89,31.9,9000.0
2012-11-05 13:45:00,31.91,31.91,31.86,31.88,9600.0,31.91,31.91,31.86,31.88,9600.0
2012-11-05 13:50:00,31.88,31.88,31.84,31.86,72700.0,31.88,31.88,31.84,31.86,72700.0
2012-11-05 13:55:00,31.86,31.88,31.85,31.85,12100.0,31.86,31.88,31.85,31.85,12100.0
2012-11-05 14:00:00,31.86,31.88,31.85,31.87,25900.0,31.86,31.88,31.85,31.87,25900.0
2012-11-05 14:05:00,31.86,31.87,31.84,31.84,12300.0,31.86,31.87,31.84,31.84,12300.0
2012-11-05 14:10:00,31.84,31.84,31.81,31.82,19900.0,31.84,31.84,31.81,31.82,19900.0
2012-11-05 14:15:00,31.83,31.84,31.82,31.83,6000.0,31.83,31.84,31.82,31.83,6000.0
2012-11-05 14:20:00,31.84,31.86,31.83,31.85,10000.0,31.84,31.86,31.83,31.85,10000.0
2012-11-05 14:25:00,31.86,31.88,31.86,31.87,12500.0,31.86,31.88,31.86,31.87,12500.0
2012-11-05 14:30:00,31.87,31.89,31.84,31.86,24000.0,31.87,31.89,31.84,31.86,24000.0
2012-11-05 14:35:00,31.85,31.87,31.85,31.85,5100.0,31.85,31.87,31.85,31.85,5100.0
2012-11-05 14:40:00,31.86,31.93,31.86,31.93,11000.0,31.86,31.93,31.86,31.93,11000.0
2012-11-05 14:45:00,31.94,31.96,31.93,31.95,9200.0,31.94,31.96,31.93,31.95,9200.0
2012-11-05 14:50:00,31.95,31.99,31.95,31.96,11400.0,31.95,31.99,31.95,31.96,11400.0
2012-11-05 14:55:00,31.96,31.98,31.96,31.96,14200.0,31.96,31.98,31.96,31.96,14200.0
2012-11-05 15:00:00,31.96,32.01,31.96,32.01,13700.0,31.96,32.01,31.96,32.01,13700.0
2012-11-05 15:05:00,32.01,32.01,31.98,32.0,15300.0,32.01,32.01,31.98,32.0,15300.0
2012-11-05 15:10:00,32.01,32.01,31.97,31.99,25400.0,32.01,32.01,31.97,31.99,25400.0
2012-11-05 15:15:00,31.99,32.01,31.98,31.98,15500.0,31.99,32.01,31.98,31.98,15500.0
2012-11-05 15:20:00,31.98,32.01,31.97,31.98,26400.0,31.98,32.01,31.97,31.98,26400.0
2012-11-05 15:25:00,31.99,32.01,31.98,31.98,18500.0,31.99,32.01,31.98,31.98,18500.0
2012-11-05 15:30:00,31.99,32.01,31.95,31.95,39600.0,31.99,32.01,31.95,31.95,39600.0
2012-11-05 15:35:00,31.96,32.02,31.95,32.01,35400.0,31.96,32.02,31.95,32.01,35400.0
2012-11-05 15:40:00,32.02,32.08,32.02,32.08,44000.0,32.02,32.08,32.02,32.08,44000.0
2012-11-05 15:45:00,32.07,32.11,32.06,32.08,53900.0,32.07,32.11,32.06,32.08,53900.0
2012-11-05 15:50:00,32.09,32.11,32.04,32.06,90500.0,32.09,32.11,32.04,32.06,90500.0
2012-11-05 15:55:00,32.06,32.07,31.98,32.0,122300.0,32.06,32.07,31.98,32.0,122300.0
2012-11-06 09:30:00,32.27,32.27,32.04,32.12,24900.0,32.27,32.27,32.04,32.12,24900.0
2012-11-06 09:35:00,32.14,32.21,32.09,32.2,23100.0,32.14,32.21,32.09,32.2,23100.0
2012-11-06 09:40:00,32.19,32.3,32.16,32.22,13000.0,32.19,32.3,32.16,32.22,13000.0
2012-11-06 09:45:00,32.23,32.34,32.22,32.25,15100.0,32.23,32.34,32.22,32.25,15100.0
2012-11-06 09:50:00,32.25,32.29,32.17,32.26,11700.0,32.25,32.29,32.17,32.26,11700.0
2012-11-06 09:55:00,32.26,32.33,32.22,32.27,37900.0,32.26,32.33,32.22,32.27,37900.0
2012-11-06 10:00:00,32.29,32.3,32.24,32.26,46600.0,32.29,32.3,32.24,32.26,46600.0
2012-11-06 10:05:00,32.27,32.27,32.16,32.2,55000.0,32.27,32.27,32.16,32.2,55000.0
2012-11-06 10:10:00,32.19,32.21,32.13,32.13,33700.0,32.19,32.21,32.13,32.13,33700.0
2012-11-06 10:15:00,32.13,32.2,32.13,32.18,8000.0,32.13,32.2,32.13,32.18,8000.0
2012-11-06 10:20:00,32.19,32.26,32.19,32.25,15300.0,32.19,32.26,32.19,32.25,15300.0
2012-11-06 10:25:00,32.24,32.24,32.18,32.22,10300.0,32.24,32.24,32.18,32.22,10300.0
2012-11-06 10:30:00,32.22,32.24,32.16,32.17,17600.0,32.22,32.24,32.16,32.17,17600.0
2012-11-06 10:35:00,32.17,32.27,32.16,32.24,22700.0,32.17,32.27,32.16,32.24,22700.0
2012-11-06 10:40:00,32.24,32.26,32.2,32.21,24000.0,32.24,32.26,32.2,32.21,24000.0
2012-11-06 10:45:00,32.2,32.27,32.2,32.21,28900.0,32.2,32.27,32.2,32.21,28900.0
2012-11-06 10:50:00,32.21,32.25,32.21,32.22,13500.0,32.21,32.25,32.21,32.22,13500.0
2012-11-06 10:55:00,32.21,32.23,32.19,32.19,17500.0,32.21,32.23,32.19,32.19,17500.0
2012-11-06 11:00:00,32.2,32.27,32.19,32.25,7000.0,32.2,32.27,32.19,32.25,7000.0
2012-11-06 11:05:00,32.26,32.28,32.24,32.26,15200.0,32.26,32.28,32.24,32.26,15200.0
2012-11-06 11:10:00,32.28,32.28,32.16,32.21,41700.0,32.28,32.28,32.16,32.21,41700.0
2012-11-06 11:15:00,32.22,32.26,32.18,32.26,20500.0,32.22,32.26,32.18,32.26,20500.0
2012-11-06 11:20:00,32.26,32.26,32.15,32.17,9100.0,32.26,32.26,32.15,32.17,9100.0
2012-11-06 11:25:00,32.18,32.26,32.18,32.22,12700.0,32.18,32.26,32.18,32.22,12700.0
2012-11-06 11:30:00,32.24,32.26,32.21,32.23,23200.0,32.24,32.26,32.21,32.23,23200.0
2012-11-06 11:35:00,32.23,32.34,32.22,32.22,73800.0,32.23,32.34,32.22,32.22,73800.0
2012-11-06 11:40:00,32.23,32.32,32.23,32.31,28300.0,32.23,32.32,32.23,32.31,28300.0
2012-11-06 11:45:00,32.32,32.35,32.28,32.3,32100.0,32.32,32.35,32.28,32.3,32100.0
2012-11-06 11:50:00,32.29,32.33,32.27,32.3,44300.0,32.29,32.33,32.27,32.3,44300.0
2012-11-06 11:55:00,32.31,32.41,32.31,32.34,36600.0,32.31,32.41,32.31,32.34,36600.0
2012-11-06 12:00:00,32.34,32.45,32.33,32.44,56100.0,32.34,32.45,32.33,32.44,56100.0
2012-11-06 12:05:00,32.43,32.44,32.37,32.39,23200.0,32.43,32.44,32.37,32.39,23200.0
2012-11-06 12:10:00,32.41,32.44,32.41,32.41,31600.0,32.41,32.44,32.41,32.41,31600.0
2012-11-06 12:15:00,32.4,32.45,32.4,32.45,18700.0,32.4,32.45,32.4,32.45,18700.0
2012-11-06 12:20:00,32.44,32.5,32.44,32.5,20100.0,32.44,32.5,32.44,32.5,20100.0
2012-11-06 12:25:00,32.5,32.5,32.42,32.46,16100.0,32.5,32.5,32.42,32.46,16100.0
2012-11-06 12:30:00,32.47,32.52,32.46,32.49,18900.0,32.47,32.52,32.46,32.49,18900.0
2012-11-06 12:35:00,32.48,32.5,32.46,32.46,11000.0,32.48,32.5,32.46,32.46,11000.0
2012-11-06 12:40:00,32.45,32.5,32.42,32.43,25000.0,32.45,32.5,32.42,32.43,25000.0
2012-11-06 12:45:00,32.43,32.43,32.36,32.36,11200.0,32.43,32.43,32.36,32.36,11200.0
2012-11-06 12:50:00,32.37,32.4,32.36,32.4,8400.0,32.37,32.4,32.36,32.4,8400.0
2012-11-06 12:55:00,32.4,32.42,32.38,32.39,34500.0,32.4,32.42,32.38,32.39,34500.0
2012-11-06 13:00:00,32.41,32.42,32.38,32.4,6300.0,32.41,32.42,32.38,32.4,6300.0
2012-11-06 13:05:00,32.41,32.51,32.41,32.51,5700.0,32.41,32.51,32.41,32.51,5700.0
2012-11-06 13:10:00,32.51,32.52,32.46,32.5,27800.0,32.51,32.52,32.46,32.5,27800.0
2012-11-06 13:15:00,32.5,32.5,32.45,32.45,13900.0,32.5,32.5,32.45,32.45,13900.0
2012-11-06 13:20:00,32.44,32.48,32.43,32.43,13500.0,32.44,32.48,32.43,32.43,13500.0
2012-11-06 13:25:00,32.43,32.47,32.43,32.45,14900.0,32.43,32.47,32.43,32.45,14900.0
2012-11-06 13:30:00,32.45,32.46,32.42,32.45,9300.0,32.45,32.46,32.42,32.45,9300.0
2012-11-06 13:35:00,32.46,32.52,32.45,32.5,13400.0,32.46,32.52,32.45,32.5,13400.0
2012-11-06 13:40:00,32.49,32.49,32.45,32.49,10600.0,32.49,32.49,32.45,32.49,10600.0
2012-11-06 13:45:00,32.48,32.49,32.46,32.49,9700.0,32.48,32.49,32.46,32.49,9700.0
2012-11-06 13:50:00,32.49,32.49,32.42,32.42,12400.0,32.49,32.49,32.42,32.42,12400.0
2012-11-06 13:55:00,32.43,32.43,32.36,32.37,7900.0,32.43,32.43,32.36,32.37,7900.0
2012-11-06 14:00:00,32.37,32.42,32.37,32.4,13100.0,32.37,32.42,32.37,32.4,13100.0
2012-11-06 14:05:00,32.4,32.43,32.39,32.42,6100.0,32.4,32.43,32.39,32.42,6100.0
2012-11-06 14:10:00,32.42,32.42,32.38,32.39,14300.0,32.42,32.42,32.38,32.39,14300.0
2012-11-06 14:15:00,32.4,32.41,32.37,32.41,5300.0,32.4,32.41,32.37,32.41,5300.0
2012-11-06 14:20:00,32.4,32.45,32.37,32.37,32600.0,32.4,32.45,32.37,32.37,32600.0
2012-11-06 14:25:00,32.37,32.4,32.37,32.38,10300.0,32.37,32.4,32.37,32.38,10300.0
2012-11-06 14:30:00,32.38,32.43,32.38,32.42,5600.0,32.38,32.43,32.38,32.42,5600.0
2012-11-06 14:35:00,32.43,32.46,32.43,32.45,10300.0,32.43,32.46,32.43,32.45,10300.0
2012-11-06 14:40:00,32.45,32.46,32.43,32.45,11500.0,32.45,32.46,32.43,32.45,11500.0
2012-11-06 14:45:00,32.45,32.48,32.42,32.44,17900.0,32.45,32.48,32.42,32.44,17900.0
2012-11-06 14:50:00,32.44,32.49,32.38,32.38,15400.0,32.44,32.49,32.38,32.38,15400.0
2012-11-06 14:55:00,32.38,32.41,32.36,32.4,13700.0,32.38,32.41,32.36,32.4,13700.0
2012-11-06 15:00:00,32.42,32.45,32.4,32.43,18700.0,32.42,32.45,32.4,32.43,18700.0
2012-11-06 15:05:00,32.43,32.47,32.42,32.44,13900.0,32.43,32.47,32.42,32.44,13900.0
2012-11-06 15:10:00,32.44,32.46,32.43,32.44,17500.0,32.44,32.46,32.43,32.44,17500.0
2012-11-06 15:15:00,32.45,32.47,32.44,32.46,20200.0,32.45,32.47,32.44,32.46,20200.0
2012-11-06 15:20:00,32.47,32.52,32.45,32.5,35400.0,32.47,32.52,32.45,32.5,35400.0
2012-11-06 15:25:00,32.51,32.52,32.46,32.49,46800.0,32.51,32.52,32.46,32.49,46800.0
2012-11-06 15:30:00,32.49,32.5,32.46,32.47,53600.0,32.49,32.5,32.46,32.47,53600.0
2012-11-06 15:35:00,32.47,32.48,32.42,32.43,34600.0,32.47,32.48,32.42,32.43,34600.0
2012-11-06 15:40:00,32.43,32.44,32.4,32.43,21900.0,32.43,32.44,32.4,32.43,21900.0
2012-11-06 15:45:00,32.43,32.5,32.41,32.49,32200.0,32.43,32.5,32.41,32.49,32200.0
2012-11-06 15:50:00,32.49,32.49,32.37,32.38,47300.0,32.49,32.49,32.37,32.38,47300.0
2012-11-06 15:55:00,32.38,32.43,32.34,32.42,177200.0,32.38,32.43,32.34,32.42,177200.0
2012-11-07 09:30:00,31.98,32.02,31.68,31.74,48600.0,31.98,32.02,31.68,31.74,48600.0
2012-11-07 09:35:00,31.73,31.78,31.65,31.75,70600.0,31.73,31.78,31.65,31.75,70600.0
2012-11-07 09:40:00,31.75,31.83,31.66,31.77,85400.0,31.75,31.83,31.66,31.77,85400.0
2012-11-07 09:45:00,31.77,32.01,31.76,32.0,25600.0,31.77,32.01,31.76,32.0,25600.0
2012-11-07 09:50:00,32.01,32.01,31.93,31.93,22600.0,32.01,32.01,31.93,31.93,22600.0
2012-11-07 09:55:00,31.91,31.94,31.87,31.9,10200.0,31.91,31.94,31.87,31.9,10200.0
2012-11-07 10:00:00,31.88,31.9,31.78,31.8,37000.0,31.88,31.9,31.78,31.8,37000.0
2012-11-07 10:05:00,31.82,31.84,31.78,31.81,12800.0,31.82,31.84,31.78,31.81,12800.0
2012-11-07 10:10:00,31.81,31.81,31.75,31.78,21600.0,31.81,31.81,31.75,31.78,21600.0
2012-11-07 10:15:00,31.79,31.79,31.62,31.62,45000.0,31.79,31.79,31.62,31.62,45000.0
2012-11-07 10:20:00,31.61,31.7,31.59,31.65,209800.0,31.61,31.7,31.59,31.65,209800.0
2012-11-07 10:25:00,31.65,31.77,31.63,31.77,41600.0,31.65,31.77,31.63,31.77,41600.0
2012-11-07 10:30:00,31.74,31.74,31.64,31.66,77400.0,31.74,31.74,31.64,31.66,77400.0
2012-11-07 10:35:00,31.66,31.66,31.6,31.62,60400.0,31.66,31.66,31.6,31.62,60400.0
2012-11-07 10:40:00,31.62,31.62,31.57,31.58,49600.0,31.62,31.62,31.57,31.58,49600.0
2012-11-07 10:45:00,31.57,31.57,31.52,31.54,29000.0,31.57,31.57,31.52,31.54,29000.0
2012-11-07 10:50:00,31.53,31.55,31.47,31.48,58000.0,31.53,31.55,31.47,31.48,58000.0
2012-11-07 10:55:00,31.48,31.49,31.28,31.28,97800.0,31.48,31.49,31.28,31.28,97800.0
2012-11-07 11:00:00,31.29,31.38,31.29,31.35,101000.0,31.29,31.38,31.29,31.35,101000.0
2012-11-07 11:05:00,31.35,31.38,31.25,31.26,172200.0,31.35,31.38,31.25,31.26,172200.0
2012-11-07 11:10:00,31.25,31.31,31.21,31.29,110600.0,31.25,31.31,31.21,31.29,110600.0
2012-11-07 11:15:00,31.28,31.45,31.26,31.45,253400.0,31.28,31.45,31.26,31.45,253400.0
2012-11-07 11:20:00,31.45,31.57,31.44,31.53,196200.0,31.45,31.57,31.44,31.53,196200.0
2012-11-07 11:25:00,31.51,31.58,31.47,31.56,142600.0,31.51,31.58,31.47,31.56,142600.0
2012-11-07 11:30:00,31.54,31.61,31.46,31.57,179400.0,31.54,31.61,31.46,31.57,179400.0
2012-11-07 11:35:00,31.57,31.64,31.56,31.58,51600.0,31.57,31.64,31.56,31.58,51600.0
2012-11-07 11:40:00,31.58,31.66,31.53,31.6,44600.0,31.58,31.66,31.53,31.6,44600.0
2012-11-07 11:45:00,31.61,31.68,31.57,31.66,71200.0,31.61,31.68,31.57,31.66,71200.0
2012-11-07 11:50:00,31.67,31.75,31.62,31.75,50600.0,31.67,31.75,31.62,31.75,50600.0
2012-11-07 11:55:00,31.75,31.82,31.71,31.76,67200.0,31.75,31.82,31.71,31.76,67200.0
2012-11-07 12:00:00,31.77,31.79,31.71,31.73,66600.0,31.77,31.79,31.71,31.73,66600.0
2012-11-07 12:05:00,31.75,31.77,31.71,31.74,71400.0,31.75,31.77,31.71,31.74,71400.0
2012-11-07 12:10:00,31.74,31.74,31.63,31.63,46800.0,31.74,31.74,31.63,31.63,46800.0
2012-11-07 12:15:00,31.63,31.77,31.61,31.77,56800.0,31.63,31.77,31.61,31.77,56800.0
2012-11-07 12:20:00,31.76,31.77,31.7,31.75,120000.0,31.76,31.77,31.7,31.75,120000.0
2012-11-07 12:25:00,31.75,31.75,31.68,31.68,33800.0,31.75,31.75,31.68,31.68,33800.0
2012-11-07 12:30:00,31.68,31.69,31.64,31.64,29200.0,31.68,31.69,31.64,31.64,29200.0
2012-11-07 12:35:00,31.65,31.66,31.63,31.65,27800.0,31.65,31.66,31.63,31.65,27800.0
2012-11-07 12:40:00,31.65,31.65,31.57,31.61,43600.0,31.65,31.65,31.57,31.61,43600.0
2012-11-07 12:45:00,31.61,31.63,31.52,31.53,42200.0,31.61,31.63,31.52,31.53,42200.0
2012-11-07 12:50:00,31.54,31.54,31.47,31.47,25000.0,31.54,31.54,31.47,31.47,25000.0
2012-11-07 12:55:00,31.48,31.49,31.45,31.49,26400.0,31.48,31.49,31.45,31.49,26400.0
2012-11-07 13:00:00,31.48,31.51,31.42,31.43,34400.0,31.48,31.51,31.42,31.43,34400.0
2012-11-07 13:05:00,31.44,31.57,31.44,31.56,113000.0,31.44,31.57,31.44,31.56,113000.0
2012-11-07 13:10:00,31.57,31.58,31.53,31.56,66400.0,31.57,31.58,31.53,31.56,66400.0
2012-11-07 13:15:00,31.56,31.59,31.49,31.5,53400.0,31.56,31.59,31.49,31.5,53400.0
2012-11-07 13:20:00,31.5,31.61,31.5,31.6,73400.0,31.5,31.61,31.5,31.6,73400.0
2012-11-07 13:25:00,31.6,31.62,31.57,31.57,59200.0,31.6,31.62,31.57,31.57,59200.0
2012-11-07 13:30:00,31.58,31.61,31.58,31.59,78000.0,31.58,31.61,31.58,31.59,78000.0
2012-11-07 13:35:00,31.58,31.72,31.58,31.71,25200.0,31.58,31.72,31.58,31.71,25200.0
2012-11-07 13:40:00,31.69,31.71,31.62,31.71,35400.0,31.69,31.71,31.62,31.71,35400.0
2012-11-07 13:45:00,31.71,31.73,31.67,31.71,39600.0,31.71,31.73,31.67,31.71,39600.0
2012-11-07 13:50:00,31.71,31.78,31.68,31.77,54600.0,31.71,31.78,31.68,31.77,54600.0
2012-11-07 13:55:00,31.77,31.77,31.72,31.72,65600.0,31.77,31.77,31.72,31.72,65600.0
2012-11-07 14:00:00,31.73,31.78,31.72,31.75,53400.0,31.73,31.78,31.72,31.75,53400.0
2012-11-07 14:05:00,31.75,31.84,31.73,31.83,47400.0,31.75,31.84,31.73,31.83,47400.0
2012-11-07 14:10:00,31.81,31.84,31.72,31.74,67000.0,31.81,31.84,31.72,31.74,67000.0
2012-11-07 14:15:00,31.73,31.75,31.68,31.7,61000.0,31.73,31.75,31.68,31.7,61000.0
2012-11-07 14:20:00,31.7,31.71,31.68,31.7,50800.0,31.7,31.71,31.68,31.7,50800.0
2012-11-07 14:25:00,31.7,31.7,31.64,31.67,64400.0,31.7,31.7,31.64,31.67,64400.0
2012-11-07 14:30:00,31.68,31.69,31.63,31.69,33200.0,31.68,31.69,31.63,31.69,33200.0
2012-11-07 14:35:00,31.68,31.72,31.63,31.66,43000.0,31.68,31.72,31.63,31.66,43000.0
2012-11-07 14:40:00,31.66,31.66,31.59,31.63,41600.0,31.66,31.66,31.59,31.63,41600.0
2012-11-07 14:45:00,31.63,31.64,31.58,31.62,35600.0,31.63,31.64,31.58,31.62,35600.0
2012-11-07 14:50:00,31.62,31.64,31.6,31.62,34000.0,31.62,31.64,31.6,31.62,34000.0
2012-11-07 14:55:00,31.62,31.74,31.62,31.71,50000.0,31.62,31.74,31.62,31.71,50000.0
2012-11-07 15:00:00,31.71,31.72,31.62,31.64,39600.0,31.71,31.72,31.62,31.64,39600.0
2012-11-07 15:05:00,31.63,31.66,31.6,31.63,57000.0,31.63,31.66,31.6,31.63,57000.0
2012-11-07 15:10:00,31.62,31.71,31.61,31.63,56600.0,31.62,31.71,31.61,31.63,56600.0
2012-11-07 15:15:00,31.64,31.65,31.6,31.64,43600.0,31.64,31.65,31.6,31.64,43600.0
2012-11-07 15:20:00,31.64,31.74,31.63,31.73,37200.0,31.64,31.74,31.63,31.73,37200.0
2012-11-07 15:25:00,31.71,31.79,31.71,31.73,70400.0,31.71,31.79,31.71,31.73,70400.0
2012-11-07 15:30:00,31.74,31.76,31.71,31.74,56600.0,31.74,31.76,31.71,31.74,56600.0
2012-11-07 15:35:00,31.75,31.75,31.64,31.64,48000.0,31.75,31.75,31.64,31.64,48000.0
2012-11-07 15:40:00,31.66,31.73,31.66,31.71,70400.0,31.66,31.73,31.66,31.71,70400.0
2012-11-07 15:45:00,31.72,31.76,31.65,31.67,122000.0,31.72,31.76,31.65,31.67,122000.0
2012-11-07 15:50:00,31.67,31.72,31.65,31.68,92400.0,31.67,31.72,31.65,31.68,92400.0
2012-11-07 15:55:00,31.68,31.69,31.56,31.57,206400.0,31.68,31.69,31.56,31.57,206400.0
2012-11-08 09:30:00,30.99,31.1,30.89,31.03,379200.0,30.99,31.1,30.89,31.03,379200.0
2012-11-08 09:35:00,31.02,31.1,30.9,31.08,248000.0,31.02,31.1,30.9,31.08,248000.0
2012-11-08 09:40:00,31.09,31.24,31.07,31.1,169000.0,31.09,31.24,31.07,31.1,169000.0
2012-11-08 09:45:00,31.1,31.13,31.06,31.12,116200.0,31.1,31.13,31.06,31.12,116200.0
2012-11-08 09:50:00,31.11,31.15,31.08,31.13,122200.0,31.11,31.15,31.08,31.13,122200.0
2012-11-08 09:55:00,31.14,31.17,31.06,31.13,212200.0,31.14,31.17,31.06,31.13,212200.0
2012-11-08 10:00:00,31.12,31.13,31.02,31.02,106000.0,31.12,31.13,31.02,31.02,106000.0
2012-11-08 10:05:00,31.02,31.06,30.95,31.01,155600.0,31.02,31.06,30.95,31.01,155600.0
2012-11-08 10:10:00,31.01,31.06,30.98,31.03,119200.0,31.01,31.06,30.98,31.03,119200.0
2012-11-08 10:15:00,31.02,31.04,30.97,31.01,162200.0,31.02,31.04,30.97,31.01,162200.0
2012-11-08 10:20:00,31.0,31.02,30.98,31.01,102800.0,31.0,31.02,30.98,31.01,102800.0
2012-11-08 10:25:00,31.01,31.05,31.01,31.05,74400.0,31.01,31.05,31.01,31.05,74400.0
2012-11-08 10:30:00,31.05,31.07,31.01,31.02,246000.0,31.05,31.07,31.01,31.02,246000.0
2012-11-08 10:35:00,31.02,31.04,31.01,31.02,143600.0,31.02,31.04,31.01,31.02,143600.0
2012-11-08 10:40:00,31.02,31.07,30.97,31.06,310600.0,31.02,31.07,30.97,31.06,310600.0
2012-11-08 10:45:00,31.05,31.08,31.0,31.03,180200.0,31.05,31.08,31.0,31.03,180200.0
2012-11-08 10:50:00,31.03,31.04,31.0,31.02,236800.0,31.03,31.04,31.0,31.02,236800.0
2012-11-08 10:55:00,31.02,31.04,30.91,31.0,148800.0,31.02,31.04,30.91,31.0,148800.0
2012-11-08 11:00:00,31.0,31.01,30.91,30.91,270000.0,31.0,31.01,30.91,30.91,270000.0
2012-11-08 11:05:00,30.91,31.0,30.9,30.97,80200.0,30.91,31.0,30.9,30.97,80200.0
2012-11-08 11:10:00,30.96,30.96,30.9,30.95,63000.0,30.96,30.96,30.9,30.95,63000.0
2012-11-08 11:15:00,30.94,30.95,30.88,30.91,83400.0,30.94,30.95,30.88,30.91,83400.0
2012-11-08 11:20:00,30.9,30.96,30.87,30.92,136600.0,30.9,30.96,30.87,30.92,136600.0
2012-11-08 11:25:00,30.91,30.92,30.81,30.84,132000.0,30.91,30.92,30.81,30.84,132000.0
2012-11-08 11:30:00,30.84,30.86,30.8,30.83,68000.0,30.84,30.86,30.8,30.83,68000.0
2012-11-08 11:35:00,30.83,30.9,30.8,30.89,184600.0,30.83,30.9,30.8,30.89,184600.0
2012-11-08 11:40:00,30.89,30.99,30.87,30.97,148400.0,30.89,30.99,30.87,30.97,148400.0
2012-11-08 11:45:00,30.97,30.97,30.85,30.86,37800.0,30.97,30.97,30.85,30.86,37800.0
2012-11-08 11:50:00,30.85,30.92,30.85,30.92,52800.0,30.85,30.92,30.85,30.92,52800.0
2012-11-08 11:55:00,30.92,30.92,30.85,30.85,37800.0,30.92,30.92,30.85,30.85,37800.0
2012-11-08 12:00:00,30.86,30.89,30.83,30.84,62200.0,30.86,30.89,30.83,30.84,62200.0
2012-11-08 12:05:00,30.85,30.87,30.82,30.84,45400.0,30.85,30.87,30.82,30.84,45400.0
2012-11-08 12:10:00,30.84,30.86,30.79,30.86,80800.0,30.84,30.86,30.79,30.86,80800.0
2012-11-08 12:15:00,30.85,30.91,30.83,30.84,89400.0,30.85,30.91,30.83,30.84,89400.0
2012-11-08 12:20:00,30.84,30.86,30.8,30.8,66000.0,30.84,30.86,30.8,30.8,66000.0
2012-11-08 12:25:00,30.8,30.86,30.79,30.82,45000.0,30.8,30.86,30.79,30.82,45000.0
2012-11-08 12:30:00,30.82,30.87,30.79,30.86,126600.0,30.82,30.87,30.79,30.86,126600.0
2012-11-08 12:35:00,30.86,30.88,30.85,30.86,118000.0,30.86,30.88,30.85,30.86,118000.0
2012-11-08 12:40:00,30.85,30.88,30.83,30.83,73400.0,30.85,30.88,30.83,30.83,73400.0
2012-11-08 12:45:00,30.83,30.83,30.75,30.75,72800.0,30.83,30.83,30.75,30.75,72800.0
2012-11-08 12:50:00,30.76,30.76,30.72,30.75,38400.0,30.76,30.76,30.72,30.75,38400.0
2012-11-08 12:55:00,30.75,30.83,30.75,30.8,42600.0,30.75,30.83,30.75,30.8,42600.0
2012-11-08 13:00:00,30.79,30.82,30.77,30.77,48800.0,30.79,30.82,30.77,30.77,48800.0
2012-11-08 13:05:00,30.77,30.81,30.75,30.79,70600.0,30.77,30.81,30.75,30.79,70600.0
2012-11-08 13:10:00,30.79,30.82,30.75,30.81,461800.0,30.79,30.82,30.75,30.81,461800.0
2012-11-08 13:15:00,30.81,30.88,30.8,30.86,123800.0,30.81,30.88,30.8,30.86,123800.0
2012-11-08 13:20:00,30.85,30.86,30.79,30.82,152600.0,30.85,30.86,30.79,30.82,152600.0
2012-11-08 13:25:00,30.81,30.84,30.77,30.81,83600.0,30.81,30.84,30.77,30.81,83600.0
2012-11-08 13:30:00,30.8,30.83,30.78,30.81,263400.0,30.8,30.83,30.78,30.81,263400.0
2012-11-08 13:35:00,30.81,30.82,30.78,30.79,87800.0,30.81,30.82,30.78,30.79,87800.0
2012-11-08 13:40:00,30.78,30.85,30.75,30.85,89800.0,30.78,30.85,30.75,30.85,89800.0
2012-11-08 13:45:00,30.84,30.86,30.8,30.86,100000.0,30.84,30.86,30.8,30.86,100000.0
2012-11-08 13:50:00,30.86,30.88,30.83,30.86,121600.0,30.86,30.88,30.83,30.86,121600.0
2012-11-08 13:55:00,30.86,30.88,30.85,30.87,60600.0,30.86,30.88,30.85,30.87,60600.0
2012-11-08 14:00:00,30.87,30.91,30.83,30.88,150800.0,30.87,30.91,30.83,30.88,150800.0
2012-11-08 14:05:00,30.88,30.92,30.86,30.92,376600.0,30.88,30.92,30.86,30.92,376600.0
2012-11-08 14:10:00,30.92,30.95,30.89,30.94,138800.0,30.92,30.95,30.89,30.94,138800.0
2012-11-08 14:15:00,30.94,30.95,30.86,30.87,154800.0,30.94,30.95,30.86,30.87,154800.0
2012-11-08 14:20:00,30.87,30.89,30.84,30.88,51800.0,30.87,30.89,30.84,30.88,51800.0
2012-11-08 14:25:00,30.88,30.93,30.84,30.89,313800.0,30.88,30.93,30.84,30.89,313800.0
2012-11-08 14:30:00,30.89,30.91,30.85,30.9,103800.0,30.89,30.91,30.85,30.9,103800.0
2012-11-08 14:35:00,30.91,30.92,30.89,30.92,88400.0,30.91,30.92,30.89,30.92,88400.0
2012-11-08 14:40:00,30.91,30.95,30.89,30.89,127200.0,30.91,30.95,30.89,30.89,127200.0
2012-11-08 14:45:00,30.89,30.93,30.88,30.92,43400.0,30.89,30.93,30.88,30.92,43400.0
2012-11-08 14:50:00,30.92,30.96,30.91,30.91,151600.0,30.92,30.96,30.91,30.91,151600.0
2012-11-08 14:55:00,30.92,30.94,30.89,30.9,59800.0,30.92,30.94,30.89,30.9,59800.0
2012-11-08 15:00:00,30.89,30.91,30.88,30.9,67800.0,30.89,30.91,30.88,30.9,67800.0
2012-11-08 15:05:00,30.9,30.91,30.87,30.9,62000.0,30.9,30.91,30.87,30.9,62000.0
2012-11-08 15:10:00,30.91,30.94,30.89,30.92,95400.0,30.91,30.94,30.89,30.92,95400.0
2012-11-08 15:15:00,30.91,30.94,30.88,30.92,86600.0,30.91,30.94,30.88,30.92,86600.0
2012-11-08 15:20:00,30.93,30.94,30.87,30.89,94000.0,30.93,30.94,30.87,30.89,94000.0
2012-11-08 15:25:00,30.89,30.91,30.87,30.9,193400.0,30.89,30.91,30.87,30.9,193400.0
2012-11-08 15:30:00,30.9,30.91,30.85,30.9,142600.0,30.9,30.91,30.85,30.9,142600.0
2012-11-08 15:35:00,30.9,30.91,30.88,30.9,173200.0,30.9,30.91,30.88,30.9,173200.0
2012-11-08 15:40:00,30.9,30.92,30.82,30.85,97800.0,30.9,30.92,30.82,30.85,97800.0
2012-11-08 15:45:00,30.84,30.9,30.82,30.83,191400.0,30.84,30.9,30.82,30.83,191400.0
2012-11-08 15:50:00,30.82,30.9,30.81,30.86,246800.0,30.82,30.9,30.81,30.86,246800.0
2012-11-08 15:55:00,30.87,30.87,30.72,30.75,610000.0,30.87,30.87,30.72,30.75,610000.0
2012-11-09 09:30:00,30.61,30.83,30.5,30.83,61500.0,30.61,30.83,30.5,30.83,61500.0
2012-11-09 09:35:00,30.81,31.0,30.76,30.76,56500.0,30.81,31.0,30.76,30.76,56500.0
2012-11-09 09:40:00,30.77,30.89,30.76,30.83,34000.0,30.77,30.89,30.76,30.83,34000.0
2012-11-09 09:45:00,30.83,30.83,30.67,30.77,22600.0,30.83,30.83,30.67,30.77,22600.0
2012-11-09 09:50:00,30.77,30.77,30.69,30.75,39600.0,30.77,30.77,30.69,30.75,39600.0
2012-11-09 09:55:00,30.75,30.84,30.72,30.77,55000.0,30.75,30.84,30.72,30.77,55000.0
2012-11-09 10:00:00,30.76,30.82,30.74,30.77,26900.0,30.76,30.82,30.74,30.77,26900.0
2012-11-09 10:05:00,30.76,30.83,30.71,30.83,28900.0,30.76,30.83,30.71,30.83,28900.0
2012-11-09 10:10:00,30.83,30.88,30.81,30.88,49300.0,30.83,30.88,30.81,30.88,49300.0
2012-11-09 10:15:00,30.9,30.9,30.78,30.8,33600.0,30.9,30.9,30.78,30.8,33600.0
2012-11-09 10:20:00,30.8,30.89,30.79,30.85,27400.0,30.8,30.89,30.79,30.85,27400.0
2012-11-09 10:25:00,30.84,30.84,30.74,30.76,51000.0,30.84,30.84,30.74,30.76,51000.0
2012-11-09 10:30:00,30.76,30.79,30.73,30.78,52300.0,30.76,30.79,30.73,30.78,52300.0
2012-11-09 10:35:00,30.79,30.82,30.75,30.75,34400.0,30.79,30.82,30.75,30.75,34400.0
2012-11-09 10:40:00,30.75,30.83,30.75,30.83,16900.0,30.75,30.83,30.75,30.83,16900.0
2012-11-09 10:45:00,30.82,30.87,30.82,30.85,30100.0,30.82,30.87,30.82,30.85,30100.0
2012-11-09 10:50:00,30.85,30.97,30.83,30.92,120300.0,30.85,30.97,30.83,30.92,120300.0
2012-11-09 10:55:00,30.92,31.02,30.9,30.98,99000.0,30.92,31.02,30.9,30.98,99000.0
2012-11-09 11:00:00,31.0,31.06,30.98,31.01,31300.0,31.0,31.06,30.98,31.01,31300.0
2012-11-09 11:05:00,31.0,31.05,30.99,31.03,38200.0,31.0,31.05,30.99,31.03,38200.0
2012-11-09 11:10:00,31.05,31.05,31.0,31.0,19600.0,31.05,31.05,31.0,31.0,19600.0
2012-11-09 11:15:00,31.01,31.05,31.0,31.04,24000.0,31.01,31.05,31.0,31.04,24000.0
2012-11-09 11:20:00,31.04,31.05,30.98,31.0,29500.0,31.04,31.05,30.98,31.0,29500.0
2012-11-09 11:25:00,31.01,31.07,30.98,31.07,11700.0,31.01,31.07,30.98,31.07,11700.0
2012-11-09 11:30:00,31.06,31.08,31.02,31.04,19900.0,31.06,31.08,31.02,31.04,19900.0
2012-11-09 11:35:00,31.03,31.09,31.03,31.04,35900.0,31.03,31.09,31.03,31.04,35900.0
2012-11-09 11:40:00,31.04,31.1,31.04,31.09,19000.0,31.04,31.1,31.04,31.09,19000.0
2012-11-09 11:45:00,31.09,31.14,31.07,31.12,17600.0,31.09,31.14,31.07,31.12,17600.0
2012-11-09 11:50:00,31.13,31.14,31.06,31.08,18900.0,31.13,31.14,31.06,31.08,18900.0
2012-11-09 11:55:00,31.08,31.13,31.08,31.1,20300.0,31.08,31.13,31.08,31.1,20300.0
2012-11-09 12:00:00,31.12,31.26,31.11,31.25,43500.0,31.12,31.26,31.11,31.25,43500.0
2012-11-09 12:05:00,31.25,31.27,31.2,31.23,23900.0,31.25,31.27,31.2,31.23,23900.0
2012-11-09 12:10:00,31.23,31.33,31.22,31.32,35700.0,31.23,31.33,31.22,31.32,35700.0
2012-11-09 12:15:00,31.32,31.38,31.31,31.36,34600.0,31.32,31.38,31.31,31.36,34600.0
2012-11-09 12:20:00,31.36,31.38,31.32,31.36,27600.0,31.36,31.38,31.32,31.36,27600.0
2012-11-09 12:25:00,31.36,31.38,31.3,31.32,19200.0,31.36,31.38,31.3,31.32,19200.0
2012-11-09 12:30:00,31.33,31.34,31.29,31.33,16000.0,31.33,31.34,31.29,31.33,16000.0
2012-11-09 12:35:00,31.34,31.36,31.32,31.34,9500.0,31.34,31.36,31.32,31.34,9500.0
2012-11-09 12:40:00,31.34,31.35,31.29,31.3,7600.0,31.34,31.35,31.29,31.3,7600.0
2012-11-09 12:45:00,31.31,31.34,31.3,31.32,16200.0,31.31,31.34,31.3,31.32,16200.0
2012-11-09 12:50:00,31.34,31.34,31.29,31.3,15800.0,31.34,31.34,31.29,31.3,15800.0
2012-11-09 12:55:00,31.29,31.3,31.22,31.24,10000.0,31.29,31.3,31.22,31.24,10000.0
2012-11-09 13:00:00,31.26,31.3,31.25,31.28,13000.0,31.26,31.3,31.25,31.28,13000.0
2012-11-09 13:05:00,31.27,31.27,31.21,31.21,13600.0,31.27,31.27,31.21,31.21,13600.0
2012-11-09 13:10:00,31.2,31.2,31.06,31.09,40900.0,31.2,31.2,31.06,31.09,40900.0
2012-11-09 13:15:00,31.1,31.15,31.08,31.13,16900.0,31.1,31.15,31.08,31.13,16900.0
2012-11-09 13:20:00,31.12,31.13,31.05,31.05,18500.0,31.12,31.13,31.05,31.05,18500.0
2012-11-09 13:25:00,31.05,31.05,30.98,30.99,29000.0,31.05,31.05,30.98,30.99,29000.0
2012-11-09 13:30:00,30.99,31.03,30.96,31.02,32000.0,30.99,31.03,30.96,31.02,32000.0
2012-11-09 13:35:00,31.02,31.05,30.98,31.0,23300.0,31.02,31.05,30.98,31.0,23300.0
2012-11-09 13:40:00,31.02,31.03,30.94,30.98,28400.0,31.02,31.03,30.94,30.98,28400.0
2012-11-09 13:45:00,30.99,31.01,30.98,30.99,19300.0,30.99,31.01,30.98,30.99,19300.0
2012-11-09 13:50:00,30.99,31.05,30.97,31.0,45200.0,30.99,31.05,30.97,31.0,45200.0
2012-11-09 13:55:00,31.01,31.06,30.99,31.04,9600.0,31.01,31.06,30.99,31.04,9600.0
2012-11-09 14:00:00,31.03,31.03,30.99,30.99,20400.0,31.03,31.03,30.99,30.99,20400.0
2012-11-09 14:05:00,30.99,31.01,30.98,30.99,36900.0,30.99,31.01,30.98,30.99,36900.0
2012-11-09 14:10:00,30.99,31.01,30.98,31.0,19700.0,30.99,31.01,30.98,31.0,19700.0
2012-11-09 14:15:00,31.02,31.08,31.01,31.04,20800.0,31.02,31.08,31.01,31.04,20800.0
2012-11-09 14:20:00,31.04,31.05,31.01,31.01,21500.0,31.04,31.05,31.01,31.01,21500.0
2012-11-09 14:25:00,31.01,31.05,31.0,31.05,21700.0,31.01,31.05,31.0,31.05,21700.0
2012-11-09 14:30:00,31.05,31.11,31.03,31.09,30900.0,31.05,31.11,31.03,31.09,30900.0
2012-11-09 14:35:00,31.09,31.12,31.04,31.04,13400.0,31.09,31.12,31.04,31.04,13400.0
2012-11-09 14:40:00,31.04,31.06,31.02,31.03,9300.0,31.04,31.06,31.02,31.03,9300.0
2012-11-09 14:45:00,31.04,31.04,30.99,31.02,18400.0,31.04,31.04,30.99,31.02,18400.0
2012-11-09 14:50:00,31.02,31.04,30.98,30.99,12500.0,31.02,31.04,30.98,30.99,12500.0
2012-11-09 14:55:00,30.99,31.02,30.98,31.0,27100.0,30.99,31.02,30.98,31.0,27100.0
2012-11-09 15:00:00,31.0,31.01,30.97,30.98,16600.0,31.0,31.01,30.97,30.98,16600.0
2012-11-09 15:05:00,30.98,31.02,30.98,31.01,29200.0,30.98,31.02,30.98,31.01,29200.0
2012-11-09 15:10:00,31.02,31.06,31.0,31.02,15400.0,31.02,31.06,31.0,31.02,15400.0
2012-11-09 15:15:00,31.02,31.02,30.98,31.01,18700.0,31.02,31.02,30.98,31.01,18700.0
2012-11-09 15:20:00,31.01,31.05,31.0,31.04,14300.0,31.01,31.05,31.0,31.04,14300.0
2012-11-09 15:25:00,31.03,31.05,31.01,31.04,18300.0,31.03,31.05,31.01,31.04,18300.0
2012-11-09 15:30:00,31.05,31.05,30.99,30.99,33000.0,31.05,31.05,30.99,30.99,33000.0
2012-11-09 15:35:00,30.99,31.01,30.98,31.0,70000.0,30.99,31.01,30.98,31.0,70000.0
2012-11-09 15:40:00,31.01,31.06,31.01,31.05,47300.0,31.01,31.06,31.01,31.05,47300.0
2012-11-09 15:45:00,31.05,31.11,31.03,31.04,53100.0,31.05,31.11,31.03,31.04,53100.0
2012-11-09 15:50:00,31.04,31.05,30.99,31.01,50400.0,31.04,31.05,30.99,31.01,50400.0
2012-11-09 15:55:00,31.0,31.01,30.92,30.94,103900.0,31.0,31.01,30.92,30.94,103900.0
2012-11-12 09:30:00,31.0,31.03,30.81,30.95,63000.0,31.0,31.03,30.81,30.95,63000.0
2012-11-12 09:35:00,30.95,30.96,30.87,30.92,44600.0,30.95,30.96,30.87,30.92,44600.0
2012-11-12 09:40:00,30.92,30.98,30.87,30.97,67200.0,30.92,30.98,30.87,30.97,67200.0
2012-11-12 09:45:00,30.97,31.02,30.94,30.99,29700.0,30.97,31.02,30.94,30.99,29700.0
2012-11-12 09:50:00,30.99,30.99,30.86,30.92,23900.0,30.99,30.99,30.86,30.92,23900.0
2012-11-12 09:55:00,30.93,30.96,30.9,30.94,59900.0,30.93,30.96,30.9,30.94,59900.0
2012-11-12 10:00:00,30.93,30.98,30.92,30.96,56000.0,30.93,30.98,30.92,30.96,56000.0
2012-11-12 10:05:00,30.97,30.97,30.87,30.9,13200.0,30.97,30.97,30.87,30.9,13200.0
2012-11-12 10:10:00,30.89,30.93,30.87,30.9,28600.0,30.89,30.93,30.87,30.9,28600.0
2012-11-12 10:15:00,30.9,30.94,30.9,30.93,21800.0,30.9,30.94,30.9,30.93,21800.0
2012-11-12 10:20:00,30.92,30.94,30.89,30.92,42300.0,30.92,30.94,30.89,30.92,42300.0
2012-11-12 10:25:00,30.92,30.97,30.91,30.91,58900.0,30.92,30.97,30.91,30.91,58900.0
2012-11-12 10:30:00,30.9,31.01,30.87,30.91,120500.0,30.9,31.01,30.87,30.91,120500.0
2012-11-12 10:35:00,30.91,30.92,30.89,30.9,23500.0,30.91,30.92,30.89,30.9,23500.0
2012-11-12 10:40:00,30.91,30.92,30.87,30.89,43000.0,30.91,30.92,30.87,30.89,43000.0
2012-11-12 10:45:00,30.9,30.9,30.83,30.86,26400.0,30.9,30.9,30.83,30.86,26400.0
2012-11-12 10:50:00,30.85,30.86,30.79,30.79,20100.0,30.85,30.86,30.79,30.79,20100.0
2012-11-12 10:55:00,30.8,30.82,30.78,30.81,25100.0,30.8,30.82,30.78,30.81,25100.0
2012-11-12 11:00:00,30.81,30.84,30.8,30.83,24000.0,30.81,30.84,30.8,30.83,24000.0
2012-11-12 11:05:00,30.84,30.88,30.83,30.87,18800.0,30.84,30.88,30.83,30.87,18800.0
2012-11-12 11:10:00,30.88,30.88,30.85,30.86,6100.0,30.88,30.88,30.85,30.86,6100.0
2012-11-12 11:15:00,30.86,30.86,30.83,30.85,9900.0,30.86,30.86,30.83,30.85,9900.0
2012-11-12 11:20:00,30.86,30.86,30.83,30.84,5900.0,30.86,30.86,30.83,30.84,5900.0
2012-11-12 11:25:00,30.84,30.87,30.81,30.86,12700.0,30.84,30.87,30.81,30.86,12700.0
2012-11-12 11:30:00,30.85,30.88,30.82,30.82,11600.0,30.85,30.88,30.82,30.82,11600.0
2012-11-12 11:35:00,30.82,30.88,30.82,30.85,13100.0,30.82,30.88,30.82,30.85,13100.0
2012-11-12 11:40:00,30.86,30.86,30.82,30.84,7000.0,30.86,30.86,30.82,30.84,7000.0
2012-11-12 11:45:00,30.83,30.91,30.83,30.89,27000.0,30.83,30.91,30.83,30.89,27000.0
2012-11-12 11:50:00,30.9,30.92,30.88,30.91,9000.0,30.9,30.92,30.88,30.91,9000.0
2012-11-12 11:55:00,30.9,30.91,30.86,30.86,7600.0,30.9,30.91,30.86,30.86,7600.0
2012-11-12 12:00:00,30.88,30.96,30.87,30.94,28300.0,30.88,30.96,30.87,30.94,28300.0
2012-11-12 12:05:00,30.95,30.99,30.93,30.95,27500.0,30.95,30.99,30.93,30.95,27500.0
2012-11-12 12:10:00,30.94,30.97,30.94,30.97,7900.0,30.94,30.97,30.94,30.97,7900.0
2012-11-12 12:15:00,30.96,31.05,30.95,31.05,24500.0,30.96,31.05,30.95,31.05,24500.0
2012-11-12 12:20:00,31.05,31.09,31.04,31.07,17800.0,31.05,31.09,31.04,31.07,17800.0
2012-11-12 12:25:00,31.08,31.12,31.08,31.1,26700.0,31.08,31.12,31.08,31.1,26700.0
2012-11-12 12:30:00,31.1,31.13,31.09,31.11,14700.0,31.1,31.13,31.09,31.11,14700.0
2012-11-12 12:35:00,31.12,31.13,31.08,31.08,15300.0,31.12,31.13,31.08,31.08,15300.0
2012-11-12 12:40:00,31.09,31.16,31.09,31.12,9300.0,31.09,31.16,31.09,31.12,9300.0
2012-11-12 12:45:00,31.13,31.14,31.1,31.14,18200.0,31.13,31.14,31.1,31.14,18200.0
2012-11-12 12:50:00,31.14,31.15,31.12,31.12,3000.0,31.14,31.15,31.12,31.12,3000.0
2012-11-12 12:55:00,31.13,31.16,31.12,31.15,15100.0,31.13,31.16,31.12,31.15,15100.0
2012-11-12 13:00:00,31.14,31.2,31.14,31.2,23700.0,31.14,31.2,31.14,31.2,23700.0
2012-11-12 13:05:00,31.21,31.23,31.18,31.22,18600.0,31.21,31.23,31.18,31.22,18600.0
2012-11-12 13:10:00,31.22,31.26,31.21,31.24,10000.0,31.22,31.26,31.21,31.24,10000.0
2012-11-12 13:15:00,31.22,31.25,31.21,31.21,14100.0,31.22,31.25,31.21,31.21,14100.0
2012-11-12 13:20:00,31.21,31.24,31.21,31.21,8700.0,31.21,31.24,31.21,31.21,8700.0
2012-11-12 13:25:00,31.21,31.25,31.2,31.22,21800.0,31.21,31.25,31.2,31.22,21800.0
2012-11-12 13:30:00,31.23,31.23,31.16,31.16,22700.0,31.23,31.23,31.16,31.16,22700.0
2012-11-12 13:35:00,31.16,31.17,31.12,31.15,17300.0,31.16,31.17,31.12,31.15,17300.0
2012-11-12 13:40:00,31.14,31.15,31.07,31.08,18900.0,31.14,31.15,31.07,31.08,18900.0
2012-11-12 13:45:00,31.08,31.09,31.07,31.09,7000.0,31.08,31.09,31.07,31.09,7000.0
2012-11-12 13:50:00,31.09,31.1,31.09,31.09,13100.0,31.09,31.1,31.09,31.09,13100.0
2012-11-12 13:55:00,31.1,31.12,31.09,31.09,20500.0,31.1,31.12,31.09,31.09,20500.0
2012-11-12 14:00:00,31.09,31.1,31.03,31.05,12000.0,31.09,31.1,31.03,31.05,12000.0
2012-11-12 14:05:00,31.05,31.06,31.02,31.05,8600.0,31.05,31.06,31.02,31.05,8600.0
2012-11-12 14:10:00,31.06,31.08,31.05,31.07,5900.0,31.06,31.08,31.05,31.07,5900.0
2012-11-12 14:15:00,31.07,31.1,31.06,31.07,21600.0,31.07,31.1,31.06,31.07,21600.0
2012-11-12 14:20:00,31.07,31.1,31.07,31.08,10800.0,31.07,31.1,31.07,31.08,10800.0
2012-11-12 14:25:00,31.09,31.1,31.03,31.05,8500.0,31.09,31.1,31.03,31.05,8500.0
2012-11-12 14:30:00,31.05,31.07,31.03,31.04,12600.0,31.05,31.07,31.03,31.04,12600.0
2012-11-12 14:35:00,31.04,31.06,31.01,31.01,10300.0,31.04,31.06,31.01,31.01,10300.0
2012-11-12 14:40:00,31.01,31.04,31.01,31.01,9600.0,31.01,31.04,31.01,31.01,9600.0
2012-11-12 14:45:00,31.0,31.05,31.0,31.04,9500.0,31.0,31.05,31.0,31.04,9500.0
2012-11-12 14:50:00,31.04,31.05,31.03,31.04,7000.0,31.04,31.05,31.03,31.04,7000.0
2012-11-12 14:55:00,31.04,31.07,31.02,31.05,12200.0,31.04,31.07,31.02,31.05,12200.0
2012-11-12 15:00:00,31.05,31.1,31.05,31.08,7800.0,31.05,31.1,31.05,31.08,7800.0
2012-11-12 15:05:00,31.09,31.09,31.04,31.05,14400.0,31.09,31.09,31.04,31.05,14400.0
2012-11-12 15:10:00,31.05,31.08,31.0,31.01,20100.0,31.05,31.08,31.0,31.01,20100.0
2012-11-12 15:15:00,31.02,31.05,31.01,31.03,24600.0,31.02,31.05,31.01,31.03,24600.0
2012-11-12 15:20:00,31.03,31.09,31.02,31.07,23700.0,31.03,31.09,31.02,31.07,23700.0
2012-11-12 15:25:00,31.07,31.09,31.06,31.06,9000.0,31.07,31.09,31.06,31.06,9000.0
2012-11-12 15:30:00,31.07,31.08,31.02,31.05,19900.0,31.07,31.08,31.02,31.05,19900.0
2012-11-12 15:35:00,31.04,31.06,31.03,31.05,21500.0,31.04,31.06,31.03,31.05,21500.0
2012-11-12 15:40:00,31.05,31.07,31.03,31.03,36000.0,31.05,31.07,31.03,31.03,36000.0
2012-11-12 15:45:00,31.04,31.06,31.0,31.01,67900.0,31.04,31.06,31.0,31.01,67900.0
2012-11-12 15:50:00,31.01,31.03,30.99,31.01,40200.0,31.01,31.03,30.99,31.01,40200.0
2012-11-12 15:55:00,31.01,31.01,30.99,31.0,63100.0,31.01,31.01,30.99,31.0,63100.0
2012-11-13 09:30:00,30.86,31.05,30.79,31.0,114400.0,30.86,31.05,30.79,31.0,114400.0
2012-11-13 09:35:00,30.96,31.08,30.94,31.02,74800.0,30.96,31.08,30.94,31.02,74800.0
2012-11-13 09:40:00,31.03,31.06,30.99,31.02,134200.0,31.03,31.06,30.99,31.02,134200.0
2012-11-13 09:45:00,31.03,31.13,31.03,31.13,29600.0,31.03,31.13,31.03,31.13,29600.0
2012-11-13 09:50:00,31.13,31.14,31.03,31.06,28200.0,31.13,31.14,31.03,31.06,28200.0
2012-11-13 09:55:00,31.07,31.28,31.06,31.2,59400.0,31.07,31.28,31.06,31.2,59400.0
2012-11-13 10:00:00,31.21,31.24,31.15,31.18,75400.0,31.21,31.24,31.15,31.18,75400.0
2012-11-13 10:05:00,31.15,31.22,31.11,31.19,36200.0,31.15,31.22,31.11,31.19,36200.0
2012-11-13 10:10:00,31.17,31.23,31.1,31.15,27600.0,31.17,31.23,31.1,31.15,27600.0
2012-11-13 10:15:00,31.16,31.18,31.05,31.1,29200.0,31.16,31.18,31.05,31.1,29200.0
2012-11-13 10:20:00,31.11,31.2,31.08,31.1,54600.0,31.11,31.2,31.08,31.1,54600.0
2012-11-13 10:25:00,31.1,31.14,31.07,31.09,30000.0,31.1,31.14,31.07,31.09,30000.0
2012-11-13 10:30:00,31.1,31.17,31.03,31.17,106200.0,31.1,31.17,31.03,31.17,106200.0
2012-11-13 10:35:00,31.16,31.31,31.1,31.1,397800.0,31.16,31.31,31.1,31.1,397800.0
2012-11-13 10:40:00,31.11,31.13,31.02,31.06,304400.0,31.11,31.13,31.02,31.06,304400.0
2012-11-13 10:45:00,31.06,31.19,31.05,31.18,122800.0,31.06,31.19,31.05,31.18,122800.0
2012-11-13 10:50:00,31.18,31.26,31.14,31.24,91800.0,31.18,31.26,31.14,31.24,91800.0
2012-11-13 10:55:00,31.26,31.27,31.2,31.24,28400.0,31.26,31.27,31.2,31.24,28400.0
2012-11-13 11:00:00,31.24,31.28,31.21,31.22,31800.0,31.24,31.28,31.21,31.22,31800.0
2012-11-13 11:05:00,31.22,31.28,31.21,31.22,34600.0,31.22,31.28,31.21,31.22,34600.0
2012-11-13 11:10:00,31.21,31.22,31.17,31.18,19000.0,31.21,31.22,31.17,31.18,19000.0
2012-11-13 11:15:00,31.18,31.22,31.17,31.21,27000.0,31.18,31.22,31.17,31.21,27000.0
2012-11-13 11:20:00,31.22,31.25,31.16,31.16,17800.0,31.22,31.25,31.16,31.16,17800.0
2012-11-13 11:25:00,31.17,31.2,31.13,31.14,42800.0,31.17,31.2,31.13,31.14,42800.0
2012-11-13 11:30:00,31.15,31.19,31.08,31.08,19000.0,31.15,31.19,31.08,31.08,19000.0
2012-11-13 11:35:00,31.08,31.11,31.04,31.09,91400.0,31.08,31.11,31.04,31.09,91400.0
2012-11-13 11:40:00,31.1,31.1,31.06,31.08,16600.0,31.1,31.1,31.06,31.08,16600.0
2012-11-13 11:45:00,31.07,31.12,31.06,31.09,49000.0,31.07,31.12,31.06,31.09,49000.0
2012-11-13 11:50:00,31.08,31.1,31.05,31.09,24400.0,31.08,31.1,31.05,31.09,24400.0
2012-11-13 11:55:00,31.09,31.1,31.05,31.08,14800.0,31.09,31.1,31.05,31.08,14800.0
2012-11-13 12:00:00,31.07,31.1,31.05,31.1,273200.0,31.07,31.1,31.05,31.1,273200.0
2012-11-13 12:05:00,31.1,31.25,31.08,31.1,248200.0,31.1,31.25,31.08,31.1,248200.0
2012-11-13 12:10:00,31.1,31.16,31.07,31.12,92400.0,31.1,31.16,31.07,31.12,92400.0
2012-11-13 12:15:00,31.13,31.13,31.06,31.13,73600.0,31.13,31.13,31.06,31.13,73600.0
2012-11-13 12:20:00,31.13,31.17,31.12,31.13,17600.0,31.13,31.17,31.12,31.13,17600.0
2012-11-13 12:25:00,31.1,31.14,31.06,31.12,154200.0,31.1,31.14,31.06,31.12,154200.0
2012-11-13 12:30:00,31.13,31.13,31.09,31.1,70000.0,31.13,31.13,31.09,31.1,70000.0
2012-11-13 12:35:00,31.1,31.13,30.99,31.0,222400.0,31.1,31.13,30.99,31.0,222400.0
2012-11-13 12:40:00,31.0,31.0,30.94,30.96,33600.0,31.0,31.0,30.94,30.96,33600.0
2012-11-13 12:45:00,30.96,31.01,30.96,31.0,20000.0,30.96,31.01,30.96,31.0,20000.0
2012-11-13 12:50:00,31.0,31.04,31.0,31.03,25000.0,31.0,31.04,31.0,31.03,25000.0
2012-11-13 12:55:00,31.03,31.03,30.99,31.01,21600.0,31.03,31.03,30.99,31.01,21600.0
2012-11-13 13:00:00,31.02,31.02,30.99,31.01,15000.0,31.02,31.02,30.99,31.01,15000.0
2012-11-13 13:05:00,31.03,31.07,31.03,31.05,10800.0,31.03,31.07,31.03,31.05,10800.0
2012-11-13 13:10:00,31.07,31.07,31.03,31.07,26200.0,31.07,31.07,31.03,31.07,26200.0
2012-11-13 13:15:00,31.1,31.13,31.09,31.11,8000.0,31.1,31.13,31.09,31.11,8000.0
2012-11-13 13:20:00,31.11,31.11,31.07,31.08,15600.0,31.11,31.11,31.07,31.08,15600.0
2012-11-13 13:25:00,31.1,31.12,31.09,31.1,12800.0,31.1,31.12,31.09,31.1,12800.0
2012-11-13 13:30:00,31.09,31.09,31.03,31.05,86200.0,31.09,31.09,31.03,31.05,86200.0
2012-11-13 13:35:00,31.04,31.04,30.99,31.01,158200.0,31.04,31.04,30.99,31.01,158200.0
2012-11-13 13:40:00,31.0,31.04,31.0,31.03,25200.0,31.0,31.04,31.0,31.03,25200.0
2012-11-13 13:45:00,31.02,31.02,30.98,31.01,37000.0,31.02,31.02,30.98,31.01,37000.0
2012-11-13 13:50:00,31.01,31.09,31.01,31.05,43800.0,31.01,31.09,31.01,31.05,43800.0
2012-11-13 13:55:00,31.05,31.07,31.03,31.04,28800.0,31.05,31.07,31.03,31.04,28800.0
2012-11-13 14:00:00,31.04,31.07,30.99,30.99,48800.0,31.04,31.07,30.99,30.99,48800.0
2012-11-13 14:05:00,30.99,31.0,30.96,30.97,35600.0,30.99,31.0,30.96,30.97,35600.0
2012-11-13 14:10:00,30.97,30.99,30.95,30.96,29000.0,30.97,30.99,30.95,30.96,29000.0
2012-11-13 14:15:00,30.96,30.99,30.95,30.99,33800.0,30.96,30.99,30.95,30.99,33800.0
2012-11-13 14:20:00,30.98,31.02,30.95,30.95,59800.0,30.98,31.02,30.95,30.95,59800.0
2012-11-13 14:25:00,30.96,30.96,30.91,30.94,56400.0,30.96,30.96,30.91,30.94,56400.0
2012-11-13 14:30:00,30.95,30.96,30.92,30.94,93400.0,30.95,30.96,30.92,30.94,93400.0
2012-11-13 14:35:00,30.94,30.94,30.89,30.9,47400.0,30.94,30.94,30.89,30.9,47400.0
2012-11-13 14:40:00,30.91,30.94,30.88,30.88,34400.0,30.91,30.94,30.88,30.88,34400.0
2012-11-13 14:45:00,30.87,30.9,30.85,30.89,77600.0,30.87,30.9,30.85,30.89,77600.0
2012-11-13 14:50:00,30.89,30.92,30.88,30.9,88800.0,30.89,30.92,30.88,30.9,88800.0
2012-11-13 14:55:00,30.9,30.91,30.85,30.86,48000.0,30.9,30.91,30.85,30.86,48000.0
2012-11-13 15:00:00,30.86,30.9,30.86,30.87,30800.0,30.86,30.9,30.86,30.87,30800.0
2012-11-13 15:05:00,30.87,30.89,30.84,30.85,107400.0,30.87,30.89,30.84,30.85,107400.0
2012-11-13 15:10:00,30.86,30.86,30.79,30.8,141000.0,30.86,30.86,30.79,30.8,141000.0
2012-11-13 15:15:00,30.81,30.86,30.81,30.85,66400.0,30.81,30.86,30.81,30.85,66400.0
2012-11-13 15:20:00,30.84,30.85,30.74,30.76,105600.0,30.84,30.85,30.74,30.76,105600.0
2012-11-13 15:25:00,30.76,30.77,30.74,30.74,48600.0,30.76,30.77,30.74,30.74,48600.0
2012-11-13 15:30:00,30.74,30.79,30.72,30.75,78800.0,30.74,30.79,30.72,30.75,78800.0
2012-11-13 15:35:00,30.75,30.75,30.72,30.73,73800.0,30.75,30.75,30.72,30.73,73800.0
2012-11-13 15:40:00,30.74,30.74,30.67,30.67,84600.0,30.74,30.74,30.67,30.67,84600.0
2012-11-13 15:45:00,30.67,30.67,30.64,30.65,154200.0,30.67,30.67,30.64,30.65,154200.0
2012-11-13 15:50:00,30.65,30.68,30.61,30.64,254800.0,30.65,30.68,30.61,30.64,254800.0
2012-11-13 15:55:00,30.63,30.66,30.61,30.65,193000.0,30.63,30.66,30.61,30.65,193000.0
2012-11-14 09:30:00,30.73,31.01,30.56,30.75,104000.0,30.73,31.01,30.56,30.75,104000.0
2012-11-14 09:35:00,30.77,31.18,30.65,31.04,159500.0,30.77,31.18,30.65,31.04,159500.0
2012-11-14 09:40:00,31.07,31.12,30.97,31.12,31300.0,31.07,31.12,30.97,31.12,31300.0
2012-11-14 09:45:00,31.13,31.44,31.06,31.29,90100.0,31.13,31.44,31.06,31.29,90100.0
2012-11-14 09:50:00,31.29,31.3,31.04,31.06,29400.0,31.29,31.3,31.04,31.06,29400.0
2012-11-14 09:55:00,31.05,31.06,30.95,30.95,24500.0,31.05,31.06,30.95,30.95,24500.0
2012-11-14 10:00:00,30.95,31.02,30.71,30.95,69400.0,30.95,31.02,30.71,30.95,69400.0
2012-11-14 10:05:00,30.96,30.97,30.91,30.95,56900.0,30.96,30.97,30.91,30.95,56900.0
2012-11-14 10:10:00,30.95,31.07,30.91,30.96,66300.0,30.95,31.07,30.91,30.96,66300.0
2012-11-14 10:15:00,30.97,30.98,30.79,30.84,40800.0,30.97,30.98,30.79,30.84,40800.0
2012-11-14 10:20:00,30.84,30.84,30.76,30.8,23600.0,30.84,30.84,30.76,30.8,23600.0
2012-11-14 10:25:00,30.8,30.8,30.7,30.71,39400.0,30.8,30.8,30.7,30.71,39400.0
2012-11-14 10:30:00,30.71,30.71,30.68,30.7,20600.0,30.71,30.71,30.68,30.7,20600.0
2012-11-14 10:35:00,30.71,30.75,30.64,30.69,29900.0,30.71,30.75,30.64,30.69,29900.0
2012-11-14 10:40:00,30.68,30.69,30.62,30.67,12600.0,30.68,30.69,30.62,30.67,12600.0
2012-11-14 10:45:00,30.67,30.7,30.62,30.62,22800.0,30.67,30.7,30.62,30.62,22800.0
2012-11-14 10:50:00,30.61,30.64,30.54,30.57,22200.0,30.61,30.64,30.54,30.57,22200.0
2012-11-14 10:55:00,30.58,30.58,30.44,30.53,38000.0,30.58,30.58,30.44,30.53,38000.0
2012-11-14 11:00:00,30.53,30.56,30.45,30.53,21500.0,30.53,30.56,30.45,30.53,21500.0
2012-11-14 11:05:00,30.54,30.62,30.5,30.59,176400.0,30.54,30.62,30.5,30.59,176400.0
2012-11-14 11:10:00,30.58,30.67,30.56,30.65,15600.0,30.58,30.67,30.56,30.65,15600.0
2012-11-14 11:15:00,30.65,30.65,30.55,30.62,22000.0,30.65,30.65,30.55,30.62,22000.0
2012-11-14 11:20:00,30.63,30.65,30.58,30.62,15200.0,30.63,30.65,30.58,30.62,15200.0
2012-11-14 11:25:00,30.64,30.69,30.62,30.67,38900.0,30.64,30.69,30.62,30.67,38900.0
2012-11-14 11:30:00,30.67,30.7,30.59,30.59,36400.0,30.67,30.7,30.59,30.59,36400.0
2012-11-14 11:35:00,30.59,30.63,30.57,30.59,18000.0,30.59,30.63,30.57,30.59,18000.0
2012-11-14 11:40:00,30.6,30.68,30.57,30.67,30100.0,30.6,30.68,30.57,30.67,30100.0
2012-11-14 11:45:00,30.68,30.7,30.66,30.69,44700.0,30.68,30.7,30.66,30.69,44700.0
2012-11-14 11:50:00,30.69,30.71,30.68,30.7,17300.0,30.69,30.71,30.68,30.7,17300.0
2012-11-14 11:55:00,30.69,30.8,30.69,30.75,43700.0,30.69,30.8,30.69,30.75,43700.0
2012-11-14 12:00:00,30.76,30.78,30.72,30.74,9000.0,30.76,30.78,30.72,30.74,9000.0
2012-11-14 12:05:00,30.75,30.75,30.68,30.68,16000.0,30.75,30.75,30.68,30.68,16000.0
2012-11-14 12:10:00,30.7,30.74,30.67,30.73,46800.0,30.7,30.74,30.67,30.73,46800.0
2012-11-14 12:15:00,30.74,30.78,30.7,30.7,8100.0,30.74,30.78,30.7,30.7,8100.0
2012-11-14 12:20:00,30.71,30.72,30.68,30.69,22600.0,30.71,30.72,30.68,30.69,22600.0
2012-11-14 12:25:00,30.7,30.8,30.68,30.8,22900.0,30.7,30.8,30.68,30.8,22900.0
2012-11-14 12:30:00,30.79,30.84,30.77,30.78,9000.0,30.79,30.84,30.77,30.78,9000.0
2012-11-14 12:35:00,30.76,30.83,30.71,30.72,15200.0,30.76,30.83,30.71,30.72,15200.0
2012-11-14 12:40:00,30.74,30.76,30.7,30.75,5900.0,30.74,30.76,30.7,30.75,5900.0
2012-11-14 12:45:00,30.75,30.75,30.69,30.74,8500.0,30.75,30.75,30.69,30.74,8500.0
2012-11-14 12:50:00,30.74,30.89,30.74,30.87,42700.0,30.74,30.89,30.74,30.87,42700.0
2012-11-14 12:55:00,30.86,30.92,30.84,30.87,31800.0,30.86,30.92,30.84,30.87,31800.0
2012-11-14 13:00:00,30.86,30.86,30.82,30.86,9500.0,30.86,30.86,30.82,30.86,9500.0
2012-11-14 13:05:00,30.84,30.84,30.79,30.81,14100.0,30.84,30.84,30.79,30.81,14100.0
2012-11-14 13:10:00,30.82,30.83,30.77,30.77,29800.0,30.82,30.83,30.77,30.77,29800.0
2012-11-14 13:15:00,30.78,30.89,30.78,30.89,28200.0,30.78,30.89,30.78,30.89,28200.0
2012-11-14 13:20:00,30.89,30.93,30.87,30.91,25300.0,30.89,30.93,30.87,30.91,25300.0
2012-11-14 13:25:00,30.9,30.93,30.86,30.86,14900.0,30.9,30.93,30.86,30.86,14900.0
2012-11-14 13:30:00,30.87,30.89,30.8,30.86,34400.0,30.87,30.89,30.8,30.86,34400.0
2012-11-14 13:35:00,30.86,30.93,30.86,30.9,37600.0,30.86,30.93,30.86,30.9,37600.0
2012-11-14 13:40:00,30.9,30.92,30.86,30.88,20100.0,30.9,30.92,30.86,30.88,20100.0
2012-11-14 13:45:00,30.89,30.89,30.83,30.86,17900.0,30.89,30.89,30.83,30.86,17900.0
2012-11-14 13:50:00,30.86,30.89,30.84,30.88,25900.0,30.86,30.89,30.84,30.88,25900.0
2012-11-14 13:55:00,30.89,30.91,30.86,30.9,22700.0,30.89,30.91,30.86,30.9,22700.0
2012-11-14 14:00:00,30.89,30.91,30.86,30.87,29500.0,30.89,30.91,30.86,30.87,29500.0
2012-11-14 14:05:00,30.88,30.89,30.79,30.81,27900.0,30.88,30.89,30.79,30.81,27900.0
2012-11-14 14:10:00,30.81,30.83,30.75,30.78,34400.0,30.81,30.83,30.75,30.78,34400.0
2012-11-14 14:15:00,30.78,30.83,30.74,30.77,28000.0,30.78,30.83,30.74,30.77,28000.0
2012-11-14 14:20:00,30.77,30.81,30.76,30.78,54100.0,30.77,30.81,30.76,30.78,54100.0
2012-11-14 14:25:00,30.78,30.82,30.74,30.79,34200.0,30.78,30.82,30.74,30.79,34200.0
2012-11-14 14:30:00,30.78,30.79,30.74,30.74,27600.0,30.78,30.79,30.74,30.74,27600.0
2012-11-14 14:35:00,30.75,30.79,30.74,30.76,28000.0,30.75,30.79,30.74,30.76,28000.0
2012-11-14 14:40:00,30.77,30.79,30.72,30.74,33100.0,30.77,30.79,30.72,30.74,33100.0
2012-11-14 14:45:00,30.74,30.76,30.72,30.72,27200.0,30.74,30.76,30.72,30.72,27200.0
2012-11-14 14:50:00,30.73,30.75,30.72,30.73,20200.0,30.73,30.75,30.72,30.73,20200.0
2012-11-14 14:55:00,30.73,30.74,30.67,30.7,42200.0,30.73,30.74,30.67,30.7,42200.0
2012-11-14 15:00:00,30.7,30.7,30.64,30.64,40300.0,30.7,30.7,30.64,30.64,40300.0
2012-11-14 15:05:00,30.65,30.65,30.53,30.59,76100.0,30.65,30.65,30.53,30.59,76100.0
2012-11-14 15:10:00,30.58,30.63,30.57,30.63,54000.0,30.58,30.63,30.57,30.63,54000.0
2012-11-14 15:15:00,30.62,30.64,30.55,30.58,44500.0,30.62,30.64,30.55,30.58,44500.0
2012-11-14 15:20:00,30.57,30.61,30.56,30.58,32200.0,30.57,30.61,30.56,30.58,32200.0
2012-11-14 15:25:00,30.59,30.63,30.58,30.61,45100.0,30.59,30.63,30.58,30.61,45100.0
2012-11-14 15:30:00,30.6,30.6,30.52,30.53,61600.0,30.6,30.6,30.52,30.53,61600.0
2012-11-14 15:35:00,30.52,30.54,30.44,30.44,48900.0,30.52,30.54,30.44,30.44,48900.0
2012-11-14 15:40:00,30.45,30.5,30.43,30.47,64100.0,30.45,30.5,30.43,30.47,64100.0
2012-11-14 15:45:00,30.46,30.46,30.42,30.44,71400.0,30.46,30.46,30.42,30.44,71400.0
2012-11-14 15:50:00,30.44,30.46,30.39,30.4,62900.0,30.44,30.46,30.39,30.4,62900.0
2012-11-14 15:55:00,30.4,30.45,30.39,30.44,127800.0,30.4,30.45,30.39,30.44,127800.0
2012-11-15 09:30:00,30.47,30.73,30.3,30.36,109200.0,30.47,30.73,30.3,30.36,109200.0
2012-11-15 09:35:00,30.33,30.54,30.31,30.5,198800.0,30.33,30.54,30.31,30.5,198800.0
2012-11-15 09:40:00,30.49,30.5,30.39,30.48,55800.0,30.49,30.5,30.39,30.48,55800.0
2012-11-15 09:45:00,30.46,30.52,30.43,30.49,60600.0,30.46,30.52,30.43,30.49,60600.0
2012-11-15 09:50:00,30.49,30.53,30.46,30.52,76400.0,30.49,30.53,30.46,30.52,76400.0
2012-11-15 09:55:00,30.53,30.55,30.48,30.52,117000.0,30.53,30.55,30.48,30.52,117000.0
2012-11-15 10:00:00,30.51,30.51,30.41,30.46,221800.0,30.51,30.51,30.41,30.46,221800.0
2012-11-15 10:05:00,30.45,30.53,30.42,30.52,238000.0,30.45,30.53,30.42,30.52,238000.0
2012-11-15 10:10:00,30.52,30.59,30.51,30.55,139200.0,30.52,30.59,30.51,30.55,139200.0
2012-11-15 10:15:00,30.55,30.57,30.51,30.51,133400.0,30.55,30.57,30.51,30.51,133400.0
2012-11-15 10:20:00,30.51,30.53,30.49,30.49,112200.0,30.51,30.53,30.49,30.49,112200.0
2012-11-15 10:25:00,30.5,30.51,30.48,30.5,81800.0,30.5,30.51,30.48,30.5,81800.0
2012-11-15 10:30:00,30.5,30.51,30.45,30.46,160000.0,30.5,30.51,30.45,30.46,160000.0
2012-11-15 10:35:00,30.47,30.49,30.35,30.38,76200.0,30.47,30.49,30.35,30.38,76200.0
2012-11-15 10:40:00,30.39,30.52,30.36,30.48,60600.0,30.39,30.52,30.36,30.48,60600.0
2012-11-15 10:45:00,30.48,30.51,30.43,30.5,34400.0,30.48,30.51,30.43,30.5,34400.0
2012-11-15 10:50:00,30.5,30.51,30.4,30.41,39800.0,30.5,30.51,30.4,30.41,39800.0
2012-11-15 10:55:00,30.4,30.4,30.26,30.26,50200.0,30.4,30.4,30.26,30.26,50200.0
2012-11-15 11:00:00,30.27,30.32,30.26,30.32,46200.0,30.27,30.32,30.26,30.32,46200.0
2012-11-15 11:05:00,30.31,30.32,30.24,30.25,83200.0,30.31,30.32,30.24,30.25,83200.0
2012-11-15 11:10:00,30.26,30.35,30.25,30.31,38000.0,30.26,30.35,30.25,30.31,38000.0
2012-11-15 11:15:00,30.31,30.31,30.24,30.25,48000.0,30.31,30.31,30.24,30.25,48000.0
2012-11-15 11:20:00,30.25,30.38,30.25,30.35,61200.0,30.25,30.38,30.25,30.35,61200.0
2012-11-15 11:25:00,30.34,30.35,30.29,30.29,59800.0,30.34,30.35,30.29,30.29,59800.0
2012-11-15 11:30:00,30.3,30.35,30.29,30.32,36400.0,30.3,30.35,30.29,30.32,36400.0
2012-11-15 11:35:00,30.31,30.32,30.28,30.31,27200.0,30.31,30.32,30.28,30.31,27200.0
2012-11-15 11:40:00,30.32,30.33,30.26,30.31,42200.0,30.32,30.33,30.26,30.31,42200.0
2012-11-15 11:45:00,30.31,30.31,30.22,30.3,97000.0,30.31,30.31,30.22,30.3,97000.0
2012-11-15 11:50:00,30.31,30.34,30.3,30.33,33800.0,30.31,30.34,30.3,30.33,33800.0
2012-11-15 11:55:00,30.33,30.34,30.28,30.28,67800.0,30.33,30.34,30.28,30.28,67800.0
2012-11-15 12:00:00,30.27,30.28,30.24,30.27,41800.0,30.27,30.28,30.24,30.27,41800.0
2012-11-15 12:05:00,30.27,30.27,30.22,30.25,25400.0,30.27,30.27,30.22,30.25,25400.0
2012-11-15 12:10:00,30.24,30.28,30.23,30.28,38600.0,30.24,30.28,30.23,30.28,38600.0
2012-11-15 12:15:00,30.26,30.29,30.25,30.27,14600.0,30.26,30.29,30.25,30.27,14600.0
2012-11-15 12:20:00,30.26,30.3,30.24,30.26,66600.0,30.26,30.3,30.24,30.26,66600.0
2012-11-15 12:25:00,30.25,30.3,30.23,30.3,20800.0,30.25,30.3,30.23,30.3,20800.0
2012-11-15 12:30:00,30.29,30.3,30.26,30.3,16000.0,30.29,30.3,30.26,30.3,16000.0
2012-11-15 12:35:00,30.31,30.37,30.31,30.36,29600.0,30.31,30.37,30.31,30.36,29600.0
2012-11-15 12:40:00,30.35,30.38,30.34,30.34,25400.0,30.35,30.38,30.34,30.34,25400.0
2012-11-15 12:45:00,30.33,30.39,30.32,30.38,47800.0,30.33,30.39,30.32,30.38,47800.0
2012-11-15 12:50:00,30.39,30.42,30.33,30.41,23200.0,30.39,30.42,30.33,30.41,23200.0
2012-11-15 12:55:00,30.4,30.4,30.35,30.38,19200.0,30.4,30.4,30.35,30.38,19200.0
2012-11-15 13:00:00,30.38,30.39,30.35,30.36,35200.0,30.38,30.39,30.35,30.36,35200.0
2012-11-15 13:05:00,30.35,30.37,30.33,30.35,92000.0,30.35,30.37,30.33,30.35,92000.0
2012-11-15 13:10:00,30.34,30.37,30.34,30.35,81200.0,30.34,30.37,30.34,30.35,81200.0
2012-11-15 13:15:00,30.36,30.37,30.27,30.3,128600.0,30.36,30.37,30.27,30.3,128600.0
2012-11-15 13:20:00,30.3,30.3,30.27,30.3,66400.0,30.3,30.3,30.27,30.3,66400.0
2012-11-15 13:25:00,30.3,30.32,30.25,30.3,37800.0,30.3,30.32,30.25,30.3,37800.0
2012-11-15 13:30:00,30.31,30.35,30.26,30.34,52000.0,30.31,30.35,30.26,30.34,52000.0
2012-11-15 13:35:00,30.34,30.4,30.33,30.38,37200.0,30.34,30.4,30.33,30.38,37200.0
2012-11-15 13:40:00,30.38,30.41,30.36,30.38,28000.0,30.38,30.41,30.36,30.38,28000.0
2012-11-15 13:45:00,30.39,30.43,30.28,30.3,173600.0,30.39,30.43,30.28,30.3,173600.0
2012-11-15 13:50:00,30.3,30.36,30.27,30.29,142200.0,30.3,30.36,30.27,30.29,142200.0
2012-11-15 13:55:00,30.3,30.39,30.28,30.39,71600.0,30.3,30.39,30.28,30.39,71600.0
2012-11-15 14:00:00,30.39,30.41,30.36,30.4,73800.0,30.39,30.41,30.36,30.4,73800.0
2012-11-15 14:05:00,30.39,30.4,30.36,30.38,83200.0,30.39,30.4,30.36,30.38,83200.0
2012-11-15 14:10:00,30.39,30.41,30.38,30.4,84200.0,30.39,30.41,30.38,30.4,84200.0
2012-11-15 14:15:00,30.4,30.41,30.37,30.4,82200.0,30.4,30.41,30.37,30.4,82200.0
2012-11-15 14:20:00,30.4,30.5,30.39,30.5,52200.0,30.4,30.5,30.39,30.5,52200.0
2012-11-15 14:25:00,30.5,30.55,30.48,30.54,42800.0,30.5,30.55,30.48,30.54,42800.0
2012-11-15 14:30:00,30.53,30.54,30.49,30.53,31200.0,30.53,30.54,30.49,30.53,31200.0
2012-11-15 14:35:00,30.54,30.54,30.48,30.52,29600.0,30.54,30.54,30.48,30.52,29600.0
2012-11-15 14:40:00,30.52,30.58,30.52,30.56,62800.0,30.52,30.58,30.52,30.56,62800.0
2012-11-15 14:45:00,30.56,30.62,30.54,30.6,62400.0,30.56,30.62,30.54,30.6,62400.0
2012-11-15 14:50:00,30.6,30.64,30.59,30.59,73800.0,30.6,30.64,30.59,30.59,73800.0
2012-11-15 14:55:00,30.58,30.6,30.55,30.58,84200.0,30.58,30.6,30.55,30.58,84200.0
2012-11-15 15:00:00,30.57,30.57,30.48,30.48,117000.0,30.57,30.57,30.48,30.48,117000.0
2012-11-15 15:05:00,30.49,30.55,30.48,30.53,114600.0,30.49,30.55,30.48,30.53,114600.0
2012-11-15 15:10:00,30.53,30.56,30.45,30.48,181200.0,30.53,30.56,30.45,30.48,181200.0
2012-11-15 15:15:00,30.47,30.5,30.43,30.44,120000.0,30.47,30.5,30.43,30.44,120000.0
2012-11-15 15:20:00,30.45,30.46,30.36,30.38,151000.0,30.45,30.46,30.36,30.38,151000.0
2012-11-15 15:25:00,30.37,30.43,30.37,30.4,78600.0,30.37,30.43,30.37,30.4,78600.0
2012-11-15 15:30:00,30.41,30.41,30.39,30.4,82800.0,30.41,30.41,30.39,30.4,82800.0
2012-11-15 15:35:00,30.4,30.41,30.35,30.36,265200.0,30.4,30.41,30.35,30.36,265200.0
2012-11-15 15:40:00,30.36,30.36,30.34,30.36,268600.0,30.36,30.36,30.34,30.36,268600.0
2012-11-15 15:45:00,30.36,30.36,30.34,30.36,664200.0,30.36,30.36,30.34,30.36,664200.0
2012-11-15 15:50:00,30.35,30.56,30.35,30.56,397200.0,30.35,30.56,30.35,30.56,397200.0
2012-11-15 15:55:00,30.55,30.59,30.49,30.5,435600.0,30.55,30.59,30.49,30.5,435600.0
2012-11-16 09:30:00,30.84,31.99,30.8,31.25,824200.0,30.84,31.99,30.8,31.25,824200.0
2012-11-16 09:35:00,31.24,31.5,30.68,30.85,582000.0,31.24,31.5,30.68,30.85,582000.0
2012-11-16 09:40:00,30.85,31.19,30.53,30.74,448400.0,30.85,31.19,30.53,30.74,448400.0
2012-11-16 09:45:00,30.76,31.07,30.72,30.89,511000.0,30.76,31.07,30.72,30.89,511000.0
2012-11-16 09:50:00,30.9,31.08,30.87,31.03,303000.0,30.9,31.08,30.87,31.03,303000.0
2012-11-16 09:55:00,31.02,31.26,30.98,31.15,223200.0,31.02,31.26,30.98,31.15,223200.0
2012-11-16 10:00:00,31.14,31.38,31.13,31.14,340800.0,31.14,31.38,31.13,31.14,340800.0
2012-11-16 10:05:00,31.15,31.17,31.02,31.05,396800.0,31.15,31.17,31.02,31.05,396800.0
2012-11-16 10:10:00,31.05,31.17,30.95,31.13,326800.0,31.05,31.17,30.95,31.13,326800.0
2012-11-16 10:15:00,31.12,31.17,31.0,31.06,265000.0,31.12,31.17,31.0,31.06,265000.0
2012-11-16 10:20:00,31.05,31.16,31.05,31.07,162800.0,31.05,31.16,31.05,31.07,162800.0
2012-11-16 10:25:00,31.09,31.16,31.08,31.12,325800.0,31.09,31.16,31.08,31.12,325800.0
2012-11-16 10:30:00,31.13,31.17,31.05,31.11,198400.0,31.13,31.17,31.05,31.11,198400.0
2012-11-16 10:35:00,31.12,31.27,31.07,31.26,277600.0,31.12,31.27,31.07,31.26,277600.0
2012-11-16 10:40:00,31.25,31.39,31.25,31.38,155200.0,31.25,31.39,31.25,31.38,155200.0
2012-11-16 10:45:00,31.38,31.38,31.31,31.31,244200.0,31.38,31.38,31.31,31.31,244200.0
2012-11-16 10:50:00,31.32,31.35,31.22,31.33,132400.0,31.32,31.35,31.22,31.33,132400.0
2012-11-16 10:55:00,31.32,31.34,31.22,31.28,80200.0,31.32,31.34,31.22,31.28,80200.0
2012-11-16 11:00:00,31.28,31.35,31.27,31.29,97200.0,31.28,31.35,31.27,31.29,97200.0
2012-11-16 11:05:00,31.29,31.29,31.2,31.2,80400.0,31.29,31.29,31.2,31.2,80400.0
2012-11-16 11:10:00,31.2,31.25,31.15,31.25,66400.0,31.2,31.25,31.15,31.25,66400.0
2012-11-16 11:15:00,31.24,31.24,31.02,31.12,165200.0,31.24,31.24,31.02,31.12,165200.0
2012-11-16 11:20:00,31.12,31.18,30.99,30.99,174600.0,31.12,31.18,30.99,30.99,174600.0
2012-11-16 11:25:00,30.99,31.06,30.99,31.02,316600.0,30.99,31.06,30.99,31.02,316600.0
2012-11-16 11:30:00,31.03,31.04,30.99,31.0,124600.0,31.03,31.04,30.99,31.0,124600.0
2012-11-16 11:35:00,31.0,31.06,31.0,31.01,184600.0,31.0,31.06,31.0,31.01,184600.0
2012-11-16 11:40:00,31.0,31.21,30.99,31.1,363200.0,31.0,31.21,30.99,31.1,363200.0
2012-11-16 11:45:00,31.11,31.27,31.08,31.22,188600.0,31.11,31.27,31.08,31.22,188600.0
2012-11-16 11:50:00,31.23,31.29,31.19,31.23,69800.0,31.23,31.29,31.19,31.23,69800.0
2012-11-16 11:55:00,31.22,31.33,31.16,31.26,66000.0,31.22,31.33,31.16,31.26,66000.0
2012-11-16 12:00:00,31.27,31.34,31.22,31.32,110000.0,31.27,31.34,31.22,31.32,110000.0
2012-11-16 12:05:00,31.32,31.46,31.24,31.44,128400.0,31.32,31.46,31.24,31.44,128400.0
2012-11-16 12:10:00,31.44,31.55,31.41,31.53,99000.0,31.44,31.55,31.41,31.53,99000.0
2012-11-16 12:15:00,31.54,31.62,31.49,31.59,75200.0,31.54,31.62,31.49,31.59,75200.0
2012-11-16 12:20:00,31.6,31.67,31.56,31.67,53000.0,31.6,31.67,31.56,31.67,53000.0
2012-11-16 12:25:00,31.68,31.75,31.6,31.69,145000.0,31.68,31.75,31.6,31.69,145000.0
2012-11-16 12:30:00,31.69,31.69,31.58,31.65,105000.0,31.69,31.69,31.58,31.65,105000.0
2012-11-16 12:35:00,31.65,31.66,31.61,31.65,196600.0,31.65,31.66,31.61,31.65,196600.0
2012-11-16 12:40:00,31.65,31.65,31.55,31.57,115200.0,31.65,31.65,31.55,31.57,115200.0
2012-11-16 12:45:00,31.58,31.63,31.58,31.62,51800.0,31.58,31.63,31.58,31.62,51800.0
2012-11-16 12:50:00,31.63,31.63,31.57,31.6,219200.0,31.63,31.63,31.57,31.6,219200.0
2012-11-16 12:55:00,31.6,31.61,31.49,31.55,172000.0,31.6,31.61,31.49,31.55,172000.0
2012-11-16 13:00:00,31.55,31.6,31.55,31.58,46200.0,31.55,31.6,31.55,31.58,46200.0
2012-11-16 13:05:00,31.58,31.61,31.57,31.6,69600.0,31.58,31.61,31.57,31.6,69600.0
2012-11-16 13:10:00,31.59,31.6,31.55,31.55,118600.0,31.59,31.6,31.55,31.55,118600.0
2012-11-16 13:15:00,31.57,31.6,31.55,31.55,51400.0,31.57,31.6,31.55,31.55,51400.0
2012-11-16 13:20:00,31.55,31.6,31.55,31.59,51000.0,31.55,31.6,31.55,31.59,51000.0
2012-11-16 13:25:00,31.6,31.61,31.58,31.6,151800.0,31.6,31.61,31.58,31.6,151800.0
2012-11-16 13:30:00,31.59,31.7,31.58,31.66,293800.0,31.59,31.7,31.58,31.66,293800.0
2012-11-16 13:35:00,31.65,31.68,31.6,31.6,177800.0,31.65,31.68,31.6,31.6,177800.0
2012-11-16 13:40:00,31.6,31.64,31.55,31.64,58400.0,31.6,31.64,31.55,31.64,58400.0
2012-11-16 13:45:00,31.64,31.68,31.58,31.67,222000.0,31.64,31.68,31.58,31.67,222000.0
2012-11-16 13:50:00,31.66,31.73,31.64,31.71,110000.0,31.66,31.73,31.64,31.71,110000.0
2012-11-16 13:55:00,31.71,31.77,31.63,31.64,167600.0,31.71,31.77,31.63,31.64,167600.0
2012-11-16 14:00:00,31.63,31.65,31.55,31.6,81400.0,31.63,31.65,31.55,31.6,81400.0
2012-11-16 14:05:00,31.6,31.65,31.54,31.57,113000.0,31.6,31.65,31.54,31.57,113000.0
2012-11-16 14:10:00,31.57,31.57,31.47,31.5,152400.0,31.57,31.57,31.47,31.5,152400.0
2012-11-16 14:15:00,31.5,31.5,31.47,31.5,58600.0,31.5,31.5,31.47,31.5,58600.0
2012-11-16 14:20:00,31.5,31.5,31.41,31.43,83800.0,31.5,31.5,31.41,31.43,83800.0
2012-11-16 14:25:00,31.45,31.47,31.41,31.42,75400.0,31.45,31.47,31.41,31.42,75400.0
2012-11-16 14:30:00,31.42,31.46,31.38,31.45,186400.0,31.42,31.46,31.38,31.45,186400.0
2012-11-16 14:35:00,31.44,31.44,31.38,31.41,80000.0,31.44,31.44,31.38,31.41,80000.0
2012-11-16 14:40:00,31.4,31.46,31.38,31.4,151600.0,31.4,31.46,31.38,31.4,151600.0
2012-11-16 14:45:00,31.41,31.48,31.41,31.45,52600.0,31.41,31.48,31.41,31.45,52600.0
2012-11-16 14:50:00,31.44,31.5,31.44,31.46,53400.0,31.44,31.5,31.44,31.46,53400.0
2012-11-16 14:55:00,31.46,31.5,31.41,31.47,196200.0,31.46,31.5,31.41,31.47,196200.0
2012-11-16 15:00:00,31.48,31.49,31.44,31.47,156000.0,31.48,31.49,31.44,31.47,156000.0
2012-11-16 15:05:00,31.47,31.48,31.46,31.47,143800.0,31.47,31.48,31.46,31.47,143800.0
2012-11-16 15:10:00,31.46,31.47,31.45,31.46,135000.0,31.46,31.47,31.45,31.46,135000.0
2012-11-16 15:15:00,31.46,31.48,31.45,31.47,207400.0,31.46,31.48,31.45,31.47,207400.0
2012-11-16 15:20:00,31.47,31.51,31.45,31.47,274200.0,31.47,31.51,31.45,31.47,274200.0
2012-11-16 15:25:00,31.47,31.51,31.44,31.49,268800.0,31.47,31.51,31.44,31.49,268800.0
2012-11-16 15:30:00,31.5,31.59,31.5,31.58,189000.0,31.5,31.59,31.5,31.58,189000.0
2012-11-16 15:35:00,31.57,31.61,31.52,31.61,301600.0,31.57,31.61,31.52,31.61,301600.0
2012-11-16 15:40:00,31.6,31.66,31.58,31.63,224200.0,31.6,31.66,31.58,31.63,224200.0
2012-11-16 15:45:00,31.62,31.64,31.47,31.49,337800.0,31.62,31.64,31.47,31.49,337800.0
2012-11-16 15:50:00,31.48,31.51,31.42,31.46,562200.0,31.48,31.51,31.42,31.46,562200.0
2012-11-16 15:55:00,31.46,31.5,31.44,31.49,599200.0,31.46,31.5,31.44,31.49,599200.0
2012-11-19 09:30:00,31.81,31.86,31.68,31.71,84900.0,31.81,31.86,31.68,31.71,84900.0
2012-11-19 09:35:00,31.71,31.79,31.65,31.77,60600.0,31.71,31.79,31.65,31.77,60600.0
2012-11-19 09:40:00,31.78,31.81,31.66,31.66,58400.0,31.78,31.81,31.66,31.66,58400.0
2012-11-19 09:45:00,31.67,31.7,31.6,31.61,102000.0,31.67,31.7,31.6,31.61,102000.0
2012-11-19 09:50:00,31.62,31.65,31.56,31.59,35800.0,31.62,31.65,31.56,31.59,35800.0
2012-11-19 09:55:00,31.59,31.6,31.44,31.44,78300.0,31.59,31.6,31.44,31.44,78300.0
2012-11-19 10:00:00,31.44,31.51,31.28,31.3,76600.0,31.44,31.51,31.28,31.3,76600.0
2012-11-19 10:05:00,31.32,31.38,31.28,31.28,36800.0,31.32,31.38,31.28,31.28,36800.0
2012-11-19 10:10:00,31.28,31.3,31.13,31.18,61700.0,31.28,31.3,31.13,31.18,61700.0
2012-11-19 10:15:00,31.18,31.35,31.18,31.33,38500.0,31.18,31.35,31.18,31.33,38500.0
2012-11-19 10:20:00,31.32,31.34,31.23,31.24,48300.0,31.32,31.34,31.23,31.24,48300.0
2012-11-19 10:25:00,31.25,31.34,31.21,31.25,93300.0,31.25,31.34,31.21,31.25,93300.0
2012-11-19 10:30:00,31.26,31.26,31.18,31.2,32400.0,31.26,31.26,31.18,31.2,32400.0
2012-11-19 10:35:00,31.19,31.3,31.17,31.25,40700.0,31.19,31.3,31.17,31.25,40700.0
2012-11-19 10:40:00,31.25,31.29,31.22,31.26,58400.0,31.25,31.29,31.22,31.26,58400.0
2012-11-19 10:45:00,31.25,31.29,31.24,31.26,21800.0,31.25,31.29,31.24,31.26,21800.0
2012-11-19 10:50:00,31.26,31.3,31.24,31.25,38800.0,31.26,31.3,31.24,31.25,38800.0
2012-11-19 10:55:00,31.24,31.28,31.24,31.24,15900.0,31.24,31.28,31.24,31.24,15900.0
2012-11-19 11:00:00,31.24,31.3,31.24,31.25,34500.0,31.24,31.3,31.24,31.25,34500.0
2012-11-19 11:05:00,31.25,31.3,31.24,31.29,18200.0,31.25,31.3,31.24,31.29,18200.0
2012-11-19 11:10:00,31.3,31.36,31.28,31.34,17000.0,31.3,31.36,31.28,31.34,17000.0
2012-11-19 11:15:00,31.35,31.4,31.35,31.37,20700.0,31.35,31.4,31.35,31.37,20700.0
2012-11-19 11:20:00,31.38,31.38,31.35,31.38,13100.0,31.38,31.38,31.35,31.38,13100.0
2012-11-19 11:25:00,31.38,31.4,31.37,31.38,12300.0,31.38,31.4,31.37,31.38,12300.0
2012-11-19 11:30:00,31.39,31.4,31.35,31.38,20300.0,31.39,31.4,31.35,31.38,20300.0
2012-11-19 11:35:00,31.39,31.4,31.37,31.37,19400.0,31.39,31.4,31.37,31.37,19400.0
2012-11-19 11:40:00,31.37,31.41,31.37,31.41,25200.0,31.37,31.41,31.37,31.41,25200.0
2012-11-19 11:45:00,31.43,31.43,31.37,31.39,8500.0,31.43,31.43,31.37,31.39,8500.0
2012-11-19 11:50:00,31.39,31.4,31.37,31.38,23300.0,31.39,31.4,31.37,31.38,23300.0
2012-11-19 11:55:00,31.37,31.4,31.36,31.37,14200.0,31.37,31.4,31.36,31.37,14200.0
2012-11-19 12:00:00,31.38,31.42,31.36,31.38,20400.0,31.38,31.42,31.36,31.38,20400.0
2012-11-19 12:05:00,31.39,31.41,31.37,31.37,19900.0,31.39,31.41,31.37,31.37,19900.0
2012-11-19 12:10:00,31.38,31.4,31.38,31.4,8800.0,31.38,31.4,31.38,31.4,8800.0
2012-11-19 12:15:00,31.39,31.42,31.37,31.41,18900.0,31.39,31.42,31.37,31.41,18900.0
2012-11-19 12:20:00,31.41,31.42,31.39,31.41,10800.0,31.41,31.42,31.39,31.41,10800.0
2012-11-19 12:25:00,31.41,31.41,31.38,31.4,13200.0,31.41,31.41,31.38,31.4,13200.0
2012-11-19 12:30:00,31.4,31.42,31.4,31.41,6900.0,31.4,31.42,31.4,31.41,6900.0
2012-11-19 12:35:00,31.42,31.46,31.42,31.44,13800.0,31.42,31.46,31.42,31.44,13800.0
2012-11-19 12:40:00,31.44,31.49,31.42,31.46,19300.0,31.44,31.49,31.42,31.46,19300.0
2012-11-19 12:45:00,31.46,31.46,31.44,31.45,7500.0,31.46,31.46,31.44,31.45,7500.0
2012-11-19 12:50:00,31.45,31.46,31.43,31.44,7400.0,31.45,31.46,31.43,31.44,7400.0
2012-11-19 12:55:00,31.44,31.5,31.42,31.48,18100.0,31.44,31.5,31.42,31.48,18100.0
2012-11-19 13:00:00,31.48,31.52,31.48,31.52,12000.0,31.48,31.52,31.48,31.52,12000.0
2012-11-19 13:05:00,31.52,31.54,31.51,31.52,10400.0,31.52,31.54,31.51,31.52,10400.0
2012-11-19 13:10:00,31.52,31.53,31.5,31.5,15500.0,31.52,31.53,31.5,31.5,15500.0
2012-11-19 13:15:00,31.5,31.52,31.49,31.51,14900.0,31.5,31.52,31.49,31.51,14900.0
2012-11-19 13:20:00,31.51,31.53,31.49,31.49,15500.0,31.51,31.53,31.49,31.49,15500.0
2012-11-19 13:25:00,31.5,31.5,31.45,31.46,14400.0,31.5,31.5,31.45,31.46,14400.0
2012-11-19 13:30:00,31.46,31.49,31.45,31.49,8200.0,31.46,31.49,31.45,31.49,8200.0
2012-11-19 13:35:00,31.5,31.51,31.47,31.48,8300.0,31.5,31.51,31.47,31.48,8300.0
2012-11-19 13:40:00,31.47,31.53,31.46,31.51,17900.0,31.47,31.53,31.46,31.51,17900.0
2012-11-19 13:45:00,31.51,31.51,31.48,31.48,16500.0,31.51,31.51,31.48,31.48,16500.0
2012-11-19 13:50:00,31.47,31.48,31.46,31.47,36000.0,31.47,31.48,31.46,31.47,36000.0
2012-11-19 13:55:00,31.47,31.48,31.45,31.47,25500.0,31.47,31.48,31.45,31.47,25500.0
2012-11-19 14:00:00,31.47,31.5,31.47,31.48,30000.0,31.47,31.5,31.47,31.48,30000.0
2012-11-19 14:05:00,31.48,31.49,31.47,31.49,16100.0,31.48,31.49,31.47,31.49,16100.0
2012-11-19 14:10:00,31.48,31.48,31.47,31.48,15600.0,31.48,31.48,31.47,31.48,15600.0
2012-11-19 14:15:00,31.47,31.48,31.44,31.45,28000.0,31.47,31.48,31.44,31.45,28000.0
2012-11-19 14:20:00,31.45,31.45,31.41,31.42,115300.0,31.45,31.45,31.41,31.42,115300.0
2012-11-19 14:25:00,31.42,31.42,31.4,31.42,31500.0,31.42,31.42,31.4,31.42,31500.0
2012-11-19 14:30:00,31.42,31.42,31.4,31.4,26800.0,31.42,31.42,31.4,31.4,26800.0
2012-11-19 14:35:00,31.41,31.41,31.36,31.38,32800.0,31.41,31.41,31.36,31.38,32800.0
2012-11-19 14:40:00,31.38,31.39,31.35,31.39,28300.0,31.38,31.39,31.35,31.39,28300.0
2012-11-19 14:45:00,31.38,31.39,31.36,31.39,22800.0,31.38,31.39,31.36,31.39,22800.0
2012-11-19 14:50:00,31.39,31.4,31.37,31.38,29400.0,31.39,31.4,31.37,31.38,29400.0
2012-11-19 14:55:00,31.38,31.38,31.36,31.36,26700.0,31.38,31.38,31.36,31.36,26700.0
2012-11-19 15:00:00,31.36,31.39,31.35,31.36,30800.0,31.36,31.39,31.35,31.36,30800.0
2012-11-19 15:05:00,31.37,31.37,31.33,31.34,46400.0,31.37,31.37,31.33,31.34,46400.0
2012-11-19 15:10:00,31.34,31.37,31.34,31.35,39700.0,31.34,31.37,31.34,31.35,39700.0
2012-11-19 15:15:00,31.35,31.35,31.33,31.34,24300.0,31.35,31.35,31.33,31.34,24300.0
2012-11-19 15:20:00,31.34,31.39,31.34,31.35,59100.0,31.34,31.39,31.34,31.35,59100.0
2012-11-19 15:25:00,31.35,31.36,31.34,31.35,37800.0,31.35,31.36,31.34,31.35,37800.0
2012-11-19 15:30:00,31.34,31.37,31.34,31.37,55800.0,31.34,31.37,31.34,31.37,55800.0
2012-11-19 15:35:00,31.37,31.38,31.33,31.35,152500.0,31.37,31.38,31.33,31.35,152500.0
2012-11-19 15:40:00,31.35,31.36,31.32,31.35,89700.0,31.35,31.36,31.32,31.35,89700.0
2012-11-19 15:45:00,31.35,31.37,31.34,31.35,67100.0,31.35,31.37,31.34,31.35,67100.0
2012-11-19 15:50:00,31.36,31.4,31.34,31.38,261700.0,31.36,31.4,31.34,31.38,261700.0
2012-11-19 15:55:00,31.38,31.39,31.26,31.31,436300.0,31.38,31.39,31.26,31.31,436300.0
2012-11-20 09:30:00,31.31,31.4,31.21,31.34,40800.0,31.31,31.4,31.21,31.34,40800.0
2012-11-20 09:35:00,31.33,31.42,31.24,31.39,39600.0,31.33,31.42,31.24,31.39,39600.0
2012-11-20 09:40:00,31.4,31.41,31.31,31.37,27100.0,31.4,31.41,31.31,31.37,27100.0
2012-11-20 09:45:00,31.38,31.41,31.22,31.23,42700.0,31.38,31.41,31.22,31.23,42700.0
2012-11-20 09:50:00,31.24,31.3,31.19,31.2,35300.0,31.24,31.3,31.19,31.2,35300.0
2012-11-20 09:55:00,31.18,31.23,31.18,31.21,30000.0,31.18,31.23,31.18,31.21,30000.0
2012-11-20 10:00:00,31.23,31.27,31.12,31.12,25200.0,31.23,31.27,31.12,31.12,25200.0
2012-11-20 10:05:00,31.13,31.13,31.04,31.08,50600.0,31.13,31.13,31.04,31.08,50600.0
2012-11-20 10:10:00,31.08,31.08,31.05,31.06,35200.0,31.08,31.08,31.05,31.06,35200.0
2012-11-20 10:15:00,31.06,31.08,31.05,31.07,24500.0,31.06,31.08,31.05,31.07,24500.0
2012-11-20 10:20:00,31.06,31.06,31.04,31.06,17500.0,31.06,31.06,31.04,31.06,17500.0
2012-11-20 10:25:00,31.06,31.1,31.06,31.09,14300.0,31.06,31.1,31.06,31.09,14300.0
2012-11-20 10:30:00,31.08,31.09,31.06,31.08,19000.0,31.08,31.09,31.06,31.08,19000.0
2012-11-20 10:35:00,31.08,31.08,31.02,31.03,64700.0,31.08,31.08,31.02,31.03,64700.0
2012-11-20 10:40:00,31.04,31.05,31.02,31.04,28400.0,31.04,31.05,31.02,31.04,28400.0
2012-11-20 10:45:00,31.04,31.05,31.03,31.05,7300.0,31.04,31.05,31.03,31.05,7300.0
2012-11-20 10:50:00,31.04,31.05,31.03,31.04,16200.0,31.04,31.05,31.03,31.04,16200.0
2012-11-20 10:55:00,31.04,31.06,31.04,31.05,29500.0,31.04,31.06,31.04,31.05,29500.0
2012-11-20 11:00:00,31.04,31.07,31.04,31.07,22100.0,31.04,31.07,31.04,31.07,22100.0
2012-11-20 11:05:00,31.07,31.09,31.02,31.03,21800.0,31.07,31.09,31.02,31.03,21800.0
2012-11-20 11:10:00,31.03,31.03,30.99,31.0,83700.0,31.03,31.03,30.99,31.0,83700.0
2012-11-20 11:15:00,31.0,31.01,30.99,31.0,43500.0,31.0,31.01,30.99,31.0,43500.0
2012-11-20 11:20:00,31.01,31.03,31.0,31.01,28100.0,31.01,31.03,31.0,31.01,28100.0
2012-11-20 11:25:00,31.01,31.01,30.99,30.99,18200.0,31.01,31.01,30.99,30.99,18200.0
2012-11-20 11:30:00,30.99,31.01,30.97,30.99,35300.0,30.99,31.01,30.97,30.99,35300.0
2012-11-20 11:35:00,30.99,31.02,30.95,30.95,37600.0,30.99,31.02,30.95,30.95,37600.0
2012-11-20 11:40:00,30.95,30.99,30.93,30.99,42100.0,30.95,30.99,30.93,30.99,42100.0
2012-11-20 11:45:00,30.99,31.0,30.95,30.95,21600.0,30.99,31.0,30.95,30.95,21600.0
2012-11-20 11:50:00,30.96,31.01,30.94,31.0,36900.0,30.96,31.01,30.94,31.0,36900.0
2012-11-20 11:55:00,31.0,31.03,30.98,30.99,31000.0,31.0,31.03,30.98,30.99,31000.0
2012-11-20 12:00:00,30.99,31.01,30.98,31.0,18400.0,30.99,31.01,30.98,31.0,18400.0
2012-11-20 12:05:00,30.99,31.0,30.96,30.99,19600.0,30.99,31.0,30.96,30.99,19600.0
2012-11-20 12:10:00,30.98,31.0,30.97,30.99,7900.0,30.98,31.0,30.97,30.99,7900.0
2012-11-20 12:15:00,30.99,30.99,30.95,30.96,25600.0,30.99,30.99,30.95,30.96,25600.0
2012-11-20 12:20:00,30.95,30.96,30.92,30.92,22300.0,30.95,30.96,30.92,30.92,22300.0
2012-11-20 12:25:00,30.92,30.94,30.89,30.9,42500.0,30.92,30.94,30.89,30.9,42500.0
2012-11-20 12:30:00,30.9,30.91,30.85,30.87,30500.0,30.9,30.91,30.85,30.87,30500.0
2012-11-20 12:35:00,30.86,30.9,30.85,30.9,22000.0,30.86,30.9,30.85,30.9,22000.0
2012-11-20 12:40:00,30.89,30.9,30.87,30.88,24400.0,30.89,30.9,30.87,30.88,24400.0
2012-11-20 12:45:00,30.89,30.9,30.85,30.85,16800.0,30.89,30.9,30.85,30.85,16800.0
2012-11-20 12:50:00,30.86,30.89,30.85,30.88,13200.0,30.86,30.89,30.85,30.88,13200.0
2012-11-20 12:55:00,30.89,30.93,30.89,30.92,18700.0,30.89,30.93,30.89,30.92,18700.0
2012-11-20 13:00:00,30.91,30.92,30.85,30.86,90600.0,30.91,30.92,30.85,30.86,90600.0
2012-11-20 13:05:00,30.87,30.88,30.83,30.84,75600.0,30.87,30.88,30.83,30.84,75600.0
2012-11-20 13:10:00,30.83,30.84,30.77,30.84,57200.0,30.83,30.84,30.77,30.84,57200.0
2012-11-20 13:15:00,30.84,30.87,30.82,30.84,22300.0,30.84,30.87,30.82,30.84,22300.0
2012-11-20 13:20:00,30.84,30.88,30.84,30.85,13000.0,30.84,30.88,30.84,30.85,13000.0
2012-11-20 13:25:00,30.84,30.85,30.81,30.81,44200.0,30.84,30.85,30.81,30.81,44200.0
2012-11-20 13:30:00,30.8,30.87,30.8,30.87,19200.0,30.8,30.87,30.8,30.87,19200.0
2012-11-20 13:35:00,30.87,30.91,30.86,30.9,12300.0,30.87,30.91,30.86,30.9,12300.0
2012-11-20 13:40:00,30.9,30.9,30.87,30.87,15000.0,30.9,30.9,30.87,30.87,15000.0
2012-11-20 13:45:00,30.88,30.92,30.85,30.92,32000.0,30.88,30.92,30.85,30.92,32000.0
2012-11-20 13:50:00,30.92,30.93,30.9,30.91,10200.0,30.92,30.93,30.9,30.91,10200.0
2012-11-20 13:55:00,30.91,30.98,30.9,30.96,15300.0,30.91,30.98,30.9,30.96,15300.0
2012-11-20 14:00:00,30.96,30.96,30.92,30.93,10800.0,30.96,30.96,30.92,30.93,10800.0
2012-11-20 14:05:00,30.92,30.94,30.9,30.9,7400.0,30.92,30.94,30.9,30.9,7400.0
2012-11-20 14:10:00,30.91,30.96,30.91,30.95,17900.0,30.91,30.96,30.91,30.95,17900.0
2012-11-20 14:15:00,30.95,30.98,30.95,30.96,11000.0,30.95,30.98,30.95,30.96,11000.0
2012-11-20 14:20:00,30.95,30.99,30.94,30.97,15600.0,30.95,30.99,30.94,30.97,15600.0
2012-11-20 14:25:00,30.97,31.0,30.97,30.98,13100.0,30.97,31.0,30.97,30.98,13100.0
2012-11-20 14:30:00,30.97,30.99,30.97,30.97,8200.0,30.97,30.99,30.97,30.97,8200.0
2012-11-20 14:35:00,30.98,30.98,30.91,30.92,21400.0,30.98,30.98,30.91,30.92,21400.0
2012-11-20 14:40:00,30.92,30.93,30.9,30.9,12800.0,30.92,30.93,30.9,30.9,12800.0
2012-11-20 14:45:00,30.9,30.95,30.9,30.91,22400.0,30.9,30.95,30.9,30.91,22400.0
2012-11-20 14:50:00,30.91,30.93,30.88,30.9,12600.0,30.91,30.93,30.88,30.9,12600.0
2012-11-20 14:55:00,30.89,30.89,30.84,30.86,34700.0,30.89,30.89,30.84,30.86,34700.0
2012-11-20 15:00:00,30.85,30.89,30.84,30.88,43900.0,30.85,30.89,30.84,30.88,43900.0
2012-11-20 15:05:00,30.87,30.91,30.87,30.9,96800.0,30.87,30.91,30.87,30.9,96800.0
2012-11-20 15:10:00,30.9,30.95,30.9,30.94,25800.0,30.9,30.95,30.9,30.94,25800.0
2012-11-20 15:15:00,30.94,30.95,30.89,30.9,23500.0,30.94,30.95,30.89,30.9,23500.0
2012-11-20 15:20:00,30.91,30.94,30.9,30.94,67300.0,30.91,30.94,30.9,30.94,67300.0
2012-11-20 15:25:00,30.93,30.93,30.88,30.89,34100.0,30.93,30.93,30.88,30.89,34100.0
2012-11-20 15:30:00,30.88,30.91,30.87,30.88,86900.0,30.88,30.91,30.87,30.88,86900.0
2012-11-20 15:35:00,30.89,30.89,30.82,30.83,44500.0,30.89,30.89,30.82,30.83,44500.0
2012-11-20 15:40:00,30.83,30.85,30.82,30.82,49700.0,30.83,30.85,30.82,30.82,49700.0
2012-11-20 15:45:00,30.82,30.86,30.81,30.85,83600.0,30.82,30.86,30.81,30.85,83600.0
2012-11-20 15:50:00,30.85,30.89,30.84,30.89,150300.0,30.85,30.89,30.84,30.89,150300.0
2012-11-20 15:55:00,30.89,30.89,30.83,30.87,220500.0,30.89,30.89,30.83,30.87,220500.0
2012-11-21 09:30:00,30.99,31.23,30.92,31.16,31100.0,30.99,31.23,30.92,31.16,31100.0
2012-11-21 09:35:00,31.16,31.29,31.16,31.29,50800.0,31.16,31.29,31.16,31.29,50800.0
2012-11-21 09:40:00,31.31,31.46,31.28,31.33,54400.0,31.31,31.46,31.28,31.33,54400.0
2012-11-21 09:45:00,31.32,31.32,31.17,31.19,50800.0,31.32,31.32,31.17,31.19,50800.0
2012-11-21 09:50:00,31.18,31.25,31.16,31.18,43800.0,31.18,31.25,31.16,31.18,43800.0
2012-11-21 09:55:00,31.18,31.23,31.18,31.2,31500.0,31.18,31.23,31.18,31.2,31500.0
2012-11-21 10:00:00,31.19,31.2,31.14,31.17,138500.0,31.19,31.2,31.14,31.17,138500.0
2012-11-21 10:05:00,31.17,31.18,31.14,31.14,21300.0,31.17,31.18,31.14,31.14,21300.0
2012-11-21 10:10:00,31.14,31.16,31.11,31.14,15600.0,31.14,31.16,31.11,31.14,15600.0
2012-11-21 10:15:00,31.13,31.18,31.13,31.16,9600.0,31.13,31.18,31.13,31.16,9600.0
2012-11-21 10:20:00,31.15,31.2,31.15,31.19,25200.0,31.15,31.2,31.15,31.19,25200.0
2012-11-21 10:25:00,31.18,31.18,31.09,31.13,18000.0,31.18,31.18,31.09,31.13,18000.0
2012-11-21 10:30:00,31.13,31.14,31.1,31.14,25100.0,31.13,31.14,31.1,31.14,25100.0
2012-11-21 10:35:00,31.14,31.15,31.1,31.1,18200.0,31.14,31.15,31.1,31.1,18200.0
2012-11-21 10:40:00,31.11,31.12,31.08,31.09,34200.0,31.11,31.12,31.08,31.09,34200.0
2012-11-21 10:45:00,31.08,31.1,31.02,31.02,10300.0,31.08,31.1,31.02,31.02,10300.0
2012-11-21 10:50:00,31.02,31.04,31.01,31.04,17500.0,31.02,31.04,31.01,31.04,17500.0
2012-11-21 10:55:00,31.04,31.11,31.04,31.11,18900.0,31.04,31.11,31.04,31.11,18900.0
2012-11-21 11:00:00,31.11,31.14,31.08,31.14,9500.0,31.11,31.14,31.08,31.14,9500.0
2012-11-21 11:05:00,31.13,31.19,31.13,31.17,21700.0,31.13,31.19,31.13,31.17,21700.0
2012-11-21 11:10:00,31.16,31.2,31.16,31.18,15500.0,31.16,31.2,31.16,31.18,15500.0
2012-11-21 11:15:00,31.18,31.2,31.14,31.15,20600.0,31.18,31.2,31.14,31.15,20600.0
2012-11-21 11:20:00,31.15,31.21,31.15,31.19,31400.0,31.15,31.21,31.15,31.19,31400.0
2012-11-21 11:25:00,31.19,31.28,31.19,31.25,29200.0,31.19,31.28,31.19,31.25,29200.0
2012-11-21 11:30:00,31.25,31.26,31.2,31.21,15200.0,31.25,31.26,31.2,31.21,15200.0
2012-11-21 11:35:00,31.22,31.25,31.21,31.25,9200.0,31.22,31.25,31.21,31.25,9200.0
2012-11-21 11:40:00,31.24,31.25,31.22,31.25,19100.0,31.24,31.25,31.22,31.25,19100.0
2012-11-21 11:45:00,31.25,31.26,31.2,31.2,10600.0,31.25,31.26,31.2,31.2,10600.0
2012-11-21 11:50:00,31.2,31.23,31.2,31.22,12200.0,31.2,31.23,31.2,31.22,12200.0
2012-11-21 11:55:00,31.21,31.21,31.18,31.18,20100.0,31.21,31.21,31.18,31.18,20100.0
2012-11-21 12:00:00,31.18,31.19,31.15,31.15,13800.0,31.18,31.19,31.15,31.15,13800.0
2012-11-21 12:05:00,31.15,31.18,31.14,31.16,9000.0,31.15,31.18,31.14,31.16,9000.0
2012-11-21 12:10:00,31.16,31.21,31.16,31.2,20700.0,31.16,31.21,31.16,31.2,20700.0
2012-11-21 12:15:00,31.2,31.21,31.19,31.19,9400.0,31.2,31.21,31.19,31.19,9400.0
2012-11-21 12:20:00,31.2,31.24,31.19,31.23,12500.0,31.2,31.24,31.19,31.23,12500.0
2012-11-21 12:25:00,31.23,31.24,31.2,31.21,14700.0,31.23,31.24,31.2,31.21,14700.0
2012-11-21 12:30:00,31.2,31.2,31.16,31.16,11900.0,31.2,31.2,31.16,31.16,11900.0
2012-11-21 12:35:00,31.17,31.17,31.14,31.16,9400.0,31.17,31.17,31.14,31.16,9400.0
2012-11-21 12:40:00,31.17,31.21,31.16,31.18,12700.0,31.17,31.21,31.16,31.18,12700.0
2012-11-21 12:45:00,31.19,31.22,31.18,31.21,24600.0,31.19,31.22,31.18,31.21,24600.0
2012-11-21 12:50:00,31.21,31.22,31.2,31.21,16700.0,31.21,31.22,31.2,31.21,16700.0
2012-11-21 12:55:00,31.21,31.21,31.19,31.21,28400.0,31.21,31.21,31.19,31.21,28400.0
2012-11-21 13:00:00,31.21,31.21,31.13,31.13,12000.0,31.21,31.21,31.13,31.13,12000.0
2012-11-21 13:05:00,31.13,31.16,31.13,31.16,5800.0,31.13,31.16,31.13,31.16,5800.0
2012-11-21 13:10:00,31.16,31.17,31.15,31.17,9600.0,31.16,31.17,31.15,31.17,9600.0
2012-11-21 13:15:00,31.17,31.17,31.14,31.14,3400.0,31.17,31.17,31.14,31.14,3400.0
2012-11-21 13:20:00,31.15,31.15,31.1,31.12,62300.0,31.15,31.15,31.1,31.12,62300.0
2012-11-21 13:25:00,31.12,31.13,31.1,31.1,22500.0,31.12,31.13,31.1,31.1,22500.0
2012-11-21 13:30:00,31.09,31.11,31.09,31.1,20400.0,31.09,31.11,31.09,31.1,20400.0
2012-11-21 13:35:00,31.09,31.14,31.09,31.14,10300.0,31.09,31.14,31.09,31.14,10300.0
2012-11-21 13:40:00,31.14,31.15,31.13,31.15,5100.0,31.14,31.15,31.13,31.15,5100.0
2012-11-21 13:45:00,31.15,31.17,31.14,31.16,9500.0,31.15,31.17,31.14,31.16,9500.0
2012-11-21 13:50:00,31.16,31.18,31.16,31.17,19400.0,31.16,31.18,31.16,31.17,19400.0
2012-11-21 13:55:00,31.18,31.2,31.17,31.2,11300.0,31.18,31.2,31.17,31.2,11300.0
2012-11-21 14:00:00,31.2,31.25,31.2,31.24,168100.0,31.2,31.25,31.2,31.24,168100.0
2012-11-21 14:05:00,31.25,31.3,31.25,31.3,6600.0,31.25,31.3,31.25,31.3,6600.0
2012-11-21 14:10:00,31.29,31.32,31.29,31.3,17000.0,31.29,31.32,31.29,31.3,17000.0
2012-11-21 14:15:00,31.3,31.32,31.3,31.3,9000.0,31.3,31.32,31.3,31.3,9000.0
2012-11-21 14:20:00,31.31,31.33,31.3,31.32,5900.0,31.31,31.33,31.3,31.32,5900.0
2012-11-21 14:25:00,31.32,31.37,31.3,31.37,20600.0,31.32,31.37,31.3,31.37,20600.0
2012-11-21 14:30:00,31.37,31.38,31.36,31.37,7700.0,31.37,31.38,31.36,31.37,7700.0
2012-11-21 14:35:00,31.36,31.39,31.36,31.39,7600.0,31.36,31.39,31.36,31.39,7600.0
2012-11-21 14:40:00,31.39,31.39,31.36,31.38,9800.0,31.39,31.39,31.36,31.38,9800.0
2012-11-21 14:45:00,31.37,31.39,31.37,31.38,9900.0,31.37,31.39,31.37,31.38,9900.0
2012-11-21 14:50:00,31.37,31.39,31.37,31.38,5100.0,31.37,31.39,31.37,31.38,5100.0
2012-11-21 14:55:00,31.38,31.38,31.36,31.37,13700.0,31.38,31.38,31.36,31.37,13700.0
2012-11-21 15:00:00,31.37,31.4,31.37,31.39,17000.0,31.37,31.4,31.37,31.39,17000.0
2012-11-21 15:05:00,31.39,31.41,31.38,31.4,10300.0,31.39,31.41,31.38,31.4,10300.0
2012-11-21 15:10:00,31.4,31.41,31.39,31.4,20000.0,31.4,31.41,31.39,31.4,20000.0
2012-11-21 15:15:00,31.4,31.41,31.38,31.39,23300.0,31.4,31.41,31.38,31.39,23300.0
2012-11-21 15:20:00,31.39,31.39,31.35,31.35,14100.0,31.39,31.39,31.35,31.35,14100.0
2012-11-21 15:25:00,31.35,31.35,31.31,31.33,37800.0,31.35,31.35,31.31,31.33,37800.0
2012-11-21 15:30:00,31.33,31.33,31.31,31.31,18100.0,31.33,31.33,31.31,31.31,18100.0
2012-11-21 15:35:00,31.31,31.36,31.31,31.35,30500.0,31.31,31.36,31.31,31.35,30500.0
2012-11-21 15:40:00,31.35,31.39,31.35,31.37,28900.0,31.35,31.39,31.35,31.37,28900.0
2012-11-21 15:45:00,31.36,31.37,31.34,31.34,43300.0,31.36,31.37,31.34,31.34,43300.0
2012-11-21 15:50:00,31.34,31.34,31.31,31.31,44000.0,31.34,31.34,31.31,31.31,44000.0
2012-11-21 15:55:00,31.31,31.35,31.3,31.34,100300.0,31.31,31.35,31.3,31.34,100300.0
2012-11-23 09:30:00,31.51,31.51,31.38,31.49,39100.0,31.51,31.51,31.38,31.49,39100.0
2012-11-23 09:35:00,31.46,31.5,31.42,31.44,90700.0,31.46,31.5,31.42,31.44,90700.0
2012-11-23 09:40:00,31.45,31.5,31.42,31.42,23700.0,31.45,31.5,31.42,31.42,23700.0
2012-11-23 09:45:00,31.42,31.5,31.42,31.5,17500.0,31.42,31.5,31.42,31.5,17500.0
2012-11-23 09:50:00,31.5,31.67,31.5,31.66,22700.0,31.5,31.67,31.5,31.66,22700.0
2012-11-23 09:55:00,31.65,31.67,31.56,31.56,11200.0,31.65,31.67,31.56,31.56,11200.0
2012-11-23 10:00:00,31.55,31.62,31.53,31.56,15200.0,31.55,31.62,31.53,31.56,15200.0
2012-11-23 10:05:00,31.56,31.57,31.52,31.57,8600.0,31.56,31.57,31.52,31.57,8600.0
2012-11-23 10:10:00,31.57,31.58,31.55,31.58,8400.0,31.57,31.58,31.55,31.58,8400.0
2012-11-23 10:15:00,31.59,31.66,31.59,31.66,7100.0,31.59,31.66,31.59,31.66,7100.0
2012-11-23 10:20:00,31.66,31.73,31.66,31.73,11200.0,31.66,31.73,31.66,31.73,11200.0
2012-11-23 10:25:00,31.72,31.78,31.72,31.74,13100.0,31.72,31.78,31.72,31.74,13100.0
2012-11-23 10:30:00,31.73,31.76,31.73,31.74,6900.0,31.73,31.76,31.73,31.74,6900.0
2012-11-23 10:35:00,31.74,31.79,31.74,31.75,27700.0,31.74,31.79,31.74,31.75,27700.0
2012-11-23 10:40:00,31.75,31.77,31.74,31.74,59800.0,31.75,31.77,31.74,31.74,59800.0
2012-11-23 10:45:00,31.73,31.73,31.69,31.69,9600.0,31.73,31.73,31.69,31.69,9600.0
2012-11-23 10:50:00,31.7,31.75,31.69,31.74,12000.0,31.7,31.75,31.69,31.74,12000.0
2012-11-23 10:55:00,31.71,31.76,31.71,31.74,8700.0,31.71,31.76,31.71,31.74,8700.0
2012-11-23 11:00:00,31.73,31.74,31.71,31.73,10800.0,31.73,31.74,31.71,31.73,10800.0
2012-11-23 11:05:00,31.72,31.76,31.72,31.72,9700.0,31.72,31.76,31.72,31.72,9700.0
2012-11-23 11:10:00,31.73,31.76,31.72,31.76,3400.0,31.73,31.76,31.72,31.76,3400.0
2012-11-23 11:15:00,31.77,31.77,31.73,31.74,4700.0,31.77,31.77,31.73,31.74,4700.0
2012-11-23 11:20:00,31.73,31.76,31.69,31.76,17800.0,31.73,31.76,31.69,31.76,17800.0
2012-11-23 11:25:00,31.76,31.77,31.74,31.76,11400.0,31.76,31.77,31.74,31.76,11400.0
2012-11-23 11:30:00,31.76,31.8,31.75,31.8,9600.0,31.76,31.8,31.75,31.8,9600.0
2012-11-23 11:35:00,31.79,31.81,31.73,31.75,24900.0,31.79,31.81,31.73,31.75,24900.0
2012-11-23 11:40:00,31.75,31.78,31.75,31.76,7000.0,31.75,31.78,31.75,31.76,7000.0
2012-11-23 11:45:00,31.76,31.83,31.76,31.81,14600.0,31.76,31.83,31.76,31.81,14600.0
2012-11-23 11:50:00,31.8,31.81,31.77,31.78,11900.0,31.8,31.81,31.77,31.78,11900.0
2012-11-23 11:55:00,31.79,31.79,31.76,31.77,4400.0,31.79,31.79,31.76,31.77,4400.0
2012-11-23 12:00:00,31.78,31.8,31.73,31.75,12900.0,31.78,31.8,31.73,31.75,12900.0
2012-11-23 12:05:00,31.73,31.77,31.72,31.74,7200.0,31.73,31.77,31.72,31.74,7200.0
2012-11-23 12:10:00,31.73,31.74,31.71,31.71,4300.0,31.73,31.74,31.71,31.71,4300.0
2012-11-23 12:15:00,31.69,31.73,31.69,31.7,5900.0,31.69,31.73,31.69,31.7,5900.0
2012-11-23 12:20:00,31.7,31.71,31.68,31.68,9200.0,31.7,31.71,31.68,31.68,9200.0
2012-11-23 12:25:00,31.68,31.71,31.68,31.71,5600.0,31.68,31.71,31.68,31.71,5600.0
2012-11-23 12:30:00,31.7,31.74,31.69,31.73,20800.0,31.7,31.74,31.69,31.73,20800.0
2012-11-23 12:35:00,31.73,31.8,31.73,31.8,15800.0,31.73,31.8,31.73,31.8,15800.0
2012-11-23 12:40:00,31.8,31.81,31.75,31.79,22200.0,31.8,31.81,31.75,31.79,22200.0
2012-11-23 12:45:00,31.78,31.8,31.74,31.76,13200.0,31.78,31.8,31.74,31.76,13200.0
2012-11-23 12:50:00,31.75,31.78,31.74,31.78,17200.0,31.75,31.78,31.74,31.78,17200.0
2012-11-23 12:55:00,31.78,31.83,31.77,31.81,68000.0,31.78,31.83,31.77,31.81,68000.0
2012-11-26 09:30:00,31.66,31.75,31.57,31.74,52900.0,31.66,31.75,31.57,31.74,52900.0
2012-11-26 09:35:00,31.7,31.74,31.68,31.73,16100.0,31.7,31.74,31.68,31.73,16100.0
2012-11-26 09:40:00,31.71,31.82,31.71,31.78,15300.0,31.71,31.82,31.71,31.78,15300.0
2012-11-26 09:45:00,31.8,31.86,31.78,31.79,15500.0,31.8,31.86,31.78,31.79,15500.0
2012-11-26 09:50:00,31.81,31.85,31.81,31.82,5700.0,31.81,31.85,31.81,31.82,5700.0
2012-11-26 09:55:00,31.81,31.82,31.72,31.77,153700.0,31.81,31.82,31.72,31.77,153700.0
2012-11-26 10:00:00,31.77,31.79,31.7,31.77,18800.0,31.77,31.79,31.7,31.77,18800.0
2012-11-26 10:05:00,31.77,31.79,31.74,31.77,22700.0,31.77,31.79,31.74,31.77,22700.0
2012-11-26 10:10:00,31.76,31.78,31.68,31.72,64700.0,31.76,31.78,31.68,31.72,64700.0
2012-11-26 10:15:00,31.72,31.77,31.72,31.75,28100.0,31.72,31.77,31.72,31.75,28100.0
2012-11-26 10:20:00,31.75,31.75,31.71,31.71,10400.0,31.75,31.75,31.71,31.71,10400.0
2012-11-26 10:25:00,31.69,31.73,31.68,31.72,7300.0,31.69,31.73,31.68,31.72,7300.0
2012-11-26 10:30:00,31.7,31.74,31.69,31.73,7400.0,31.7,31.74,31.69,31.73,7400.0
2012-11-26 10:35:00,31.72,31.73,31.7,31.7,56700.0,31.72,31.73,31.7,31.7,56700.0
2012-11-26 10:40:00,31.7,31.77,31.7,31.75,16600.0,31.7,31.77,31.7,31.75,16600.0
2012-11-26 10:45:00,31.75,31.82,31.75,31.76,71400.0,31.75,31.82,31.75,31.76,71400.0
2012-11-26 10:50:00,31.76,31.79,31.74,31.77,30900.0,31.76,31.79,31.74,31.77,30900.0
2012-11-26 10:55:00,31.76,31.78,31.75,31.75,20500.0,31.76,31.78,31.75,31.75,20500.0
2012-11-26 11:00:00,31.75,31.8,31.75,31.75,24600.0,31.75,31.8,31.75,31.75,24600.0
2012-11-26 11:05:00,31.75,31.79,31.74,31.79,31700.0,31.75,31.79,31.74,31.79,31700.0
2012-11-26 11:10:00,31.78,31.8,31.77,31.79,30100.0,31.78,31.8,31.77,31.79,30100.0
2012-11-26 11:15:00,31.8,31.8,31.76,31.76,9300.0,31.8,31.8,31.76,31.76,9300.0
2012-11-26 11:20:00,31.77,31.78,31.75,31.75,16300.0,31.77,31.78,31.75,31.75,16300.0
2012-11-26 11:25:00,31.75,31.8,31.74,31.78,31000.0,31.75,31.8,31.74,31.78,31000.0
2012-11-26 11:30:00,31.78,31.81,31.77,31.79,16400.0,31.78,31.81,31.77,31.79,16400.0
2012-11-26 11:35:00,31.8,31.82,31.76,31.8,28500.0,31.8,31.82,31.76,31.8,28500.0
2012-11-26 11:40:00,31.81,31.86,31.8,31.84,20200.0,31.81,31.86,31.8,31.84,20200.0
2012-11-26 11:45:00,31.83,31.89,31.83,31.89,26500.0,31.83,31.89,31.83,31.89,26500.0
2012-11-26 11:50:00,31.88,31.91,31.86,31.87,12300.0,31.88,31.91,31.86,31.87,12300.0
2012-11-26 11:55:00,31.87,31.9,31.87,31.88,7800.0,31.87,31.9,31.87,31.88,7800.0
2012-11-26 12:00:00,31.88,31.9,31.87,31.88,9000.0,31.88,31.9,31.87,31.88,9000.0
2012-11-26 12:05:00,31.88,31.95,31.88,31.94,199600.0,31.88,31.95,31.88,31.94,199600.0
2012-11-26 12:10:00,31.93,31.96,31.93,31.95,5400.0,31.93,31.96,31.93,31.95,5400.0
2012-11-26 12:15:00,31.95,32.02,31.93,31.98,41700.0,31.95,32.02,31.93,31.98,41700.0
2012-11-26 12:20:00,31.98,31.99,31.93,31.94,13000.0,31.98,31.99,31.93,31.94,13000.0
2012-11-26 12:25:00,31.95,31.96,31.9,31.92,30800.0,31.95,31.96,31.9,31.92,30800.0
2012-11-26 12:30:00,31.93,31.94,31.87,31.89,23500.0,31.93,31.94,31.87,31.89,23500.0
2012-11-26 12:35:00,31.89,31.9,31.87,31.87,16700.0,31.89,31.9,31.87,31.87,16700.0
2012-11-26 12:40:00,31.86,31.95,31.86,31.94,26300.0,31.86,31.95,31.86,31.94,26300.0
2012-11-26 12:45:00,31.94,31.99,31.94,31.98,14600.0,31.94,31.99,31.94,31.98,14600.0
2012-11-26 12:50:00,31.99,32.0,31.96,31.99,27700.0,31.99,32.0,31.96,31.99,27700.0
2012-11-26 12:55:00,31.98,31.99,31.93,31.93,13100.0,31.98,31.99,31.93,31.93,13100.0
2012-11-26 13:00:00,31.93,31.95,31.92,31.95,35600.0,31.93,31.95,31.92,31.95,35600.0
2012-11-26 13:05:00,31.94,31.97,31.93,31.93,13500.0,31.94,31.97,31.93,31.93,13500.0
2012-11-26 13:10:00,31.94,31.99,31.92,31.98,10000.0,31.94,31.99,31.92,31.98,10000.0
2012-11-26 13:15:00,31.98,32.0,31.93,32.0,22100.0,31.98,32.0,31.93,32.0,22100.0
2012-11-26 13:20:00,32.0,32.03,31.97,31.99,26400.0,32.0,32.03,31.97,31.99,26400.0
2012-11-26 13:25:00,31.99,32.06,31.99,32.05,16900.0,31.99,32.06,31.99,32.05,16900.0
2012-11-26 13:30:00,32.05,32.09,32.05,32.07,19000.0,32.05,32.09,32.05,32.07,19000.0
2012-11-26 13:35:00,32.07,32.09,32.06,32.07,19500.0,32.07,32.09,32.06,32.07,19500.0
2012-11-26 13:40:00,32.08,32.1,32.04,32.09,18200.0,32.08,32.1,32.04,32.09,18200.0
2012-11-26 13:45:00,32.09,32.14,32.07,32.08,98400.0,32.09,32.14,32.07,32.08,98400.0
2012-11-26 13:50:00,32.08,32.13,32.07,32.12,18000.0,32.08,32.13,32.07,32.12,18000.0
2012-11-26 13:55:00,32.12,32.13,32.08,32.1,15500.0,32.12,32.13,32.08,32.1,15500.0
2012-11-26 14:00:00,32.09,32.09,32.01,32.06,17300.0,32.09,32.09,32.01,32.06,17300.0
2012-11-26 14:05:00,32.06,32.08,32.03,32.08,7900.0,32.06,32.08,32.03,32.08,7900.0
2012-11-26 14:10:00,32.08,32.09,32.02,32.02,11100.0,32.08,32.09,32.02,32.02,11100.0
2012-11-26 14:15:00,32.03,32.07,32.02,32.04,13600.0,32.03,32.07,32.02,32.04,13600.0
2012-11-26 14:20:00,32.04,32.06,32.02,32.02,12300.0,32.04,32.06,32.02,32.02,12300.0
2012-11-26 14:25:00,32.02,32.02,31.96,31.96,36300.0,32.02,32.02,31.96,31.96,36300.0
2012-11-26 14:30:00,31.97,31.98,31.91,31.93,56000.0,31.97,31.98,31.91,31.93,56000.0
2012-11-26 14:35:00,31.94,32.02,31.93,32.02,14400.0,31.94,32.02,31.93,32.02,14400.0
2012-11-26 14:40:00,32.02,32.07,32.01,32.07,13400.0,32.02,32.07,32.01,32.07,13400.0
2012-11-26 14:45:00,32.07,32.09,32.04,32.07,22100.0,32.07,32.09,32.04,32.07,22100.0
2012-11-26 14:50:00,32.08,32.21,32.07,32.19,33500.0,32.08,32.21,32.07,32.19,33500.0
2012-11-26 14:55:00,32.18,32.18,32.12,32.16,26200.0,32.18,32.18,32.12,32.16,26200.0
2012-11-26 15:00:00,32.17,32.17,32.1,32.11,20700.0,32.17,32.17,32.1,32.11,20700.0
2012-11-26 15:05:00,32.11,32.13,32.09,32.12,29100.0,32.11,32.13,32.09,32.12,29100.0
2012-11-26 15:10:00,32.12,32.15,32.11,32.13,24800.0,32.12,32.15,32.11,32.13,24800.0
2012-11-26 15:15:00,32.13,32.14,32.09,32.12,33500.0,32.13,32.14,32.09,32.12,33500.0
2012-11-26 15:20:00,32.11,32.15,32.09,32.15,30600.0,32.11,32.15,32.09,32.15,30600.0
2012-11-26 15:25:00,32.15,32.17,32.12,32.16,33500.0,32.15,32.17,32.12,32.16,33500.0
2012-11-26 15:30:00,32.15,32.15,32.07,32.11,58200.0,32.15,32.15,32.07,32.11,58200.0
2012-11-26 15:35:00,32.11,32.13,32.1,32.13,39200.0,32.11,32.13,32.1,32.13,39200.0
2012-11-26 15:40:00,32.13,32.17,32.13,32.15,40600.0,32.13,32.17,32.13,32.15,40600.0
2012-11-26 15:45:00,32.14,32.19,32.13,32.18,81300.0,32.14,32.19,32.13,32.18,81300.0
2012-11-26 15:50:00,32.18,32.21,32.16,32.2,143000.0,32.18,32.21,32.16,32.2,143000.0
2012-11-26 15:55:00,32.2,32.24,32.16,32.23,170900.0,32.2,32.24,32.16,32.23,170900.0
2012-11-27 09:30:00,32.21,32.24,31.97,31.97,21700.0,32.21,32.24,31.97,31.97,21700.0
2012-11-27 09:35:00,31.94,32.01,31.82,31.97,55200.0,31.94,32.01,31.82,31.97,55200.0
2012-11-27 09:40:00,31.97,32.0,31.85,31.95,27400.0,31.97,32.0,31.85,31.95,27400.0
2012-11-27 09:45:00,31.95,32.06,31.93,32.05,39800.0,31.95,32.06,31.93,32.05,39800.0
2012-11-27 09:50:00,32.05,32.11,32.03,32.1,72800.0,32.05,32.11,32.03,32.1,72800.0
2012-11-27 09:55:00,32.1,32.11,32.0,32.05,24200.0,32.1,32.11,32.0,32.05,24200.0
2012-11-27 10:00:00,32.08,32.08,31.94,31.94,32900.0,32.08,32.08,31.94,31.94,32900.0
2012-11-27 10:05:00,31.92,31.96,31.85,31.9,37800.0,31.92,31.96,31.85,31.9,37800.0
2012-11-27 10:10:00,31.9,31.9,31.84,31.85,29700.0,31.9,31.9,31.84,31.85,29700.0
2012-11-27 10:15:00,31.85,31.93,31.84,31.89,21200.0,31.85,31.93,31.84,31.89,21200.0
2012-11-27 10:20:00,31.89,31.9,31.83,31.88,28100.0,31.89,31.9,31.83,31.88,28100.0
2012-11-27 10:25:00,31.88,31.91,31.88,31.89,11300.0,31.88,31.91,31.88,31.89,11300.0
2012-11-27 10:30:00,31.89,31.94,31.85,31.93,30900.0,31.89,31.94,31.85,31.93,30900.0
2012-11-27 10:35:00,31.91,31.93,31.87,31.87,20200.0,31.91,31.93,31.87,31.87,20200.0
2012-11-27 10:40:00,31.87,31.87,31.85,31.85,25400.0,31.87,31.87,31.85,31.85,25400.0
2012-11-27 10:45:00,31.84,31.91,31.83,31.89,17700.0,31.84,31.91,31.83,31.89,17700.0
2012-11-27 10:50:00,31.89,31.94,31.88,31.9,14800.0,31.89,31.94,31.88,31.9,14800.0
2012-11-27 10:55:00,31.9,31.9,31.86,31.87,9600.0,31.9,31.9,31.86,31.87,9600.0
2012-11-27 11:00:00,31.87,31.91,31.86,31.89,12400.0,31.87,31.91,31.86,31.89,12400.0
2012-11-27 11:05:00,31.88,31.93,31.88,31.91,18500.0,31.88,31.93,31.88,31.91,18500.0
2012-11-27 11:10:00,31.9,31.98,31.9,31.94,10300.0,31.9,31.98,31.9,31.94,10300.0
2012-11-27 11:15:00,31.95,31.96,31.95,31.96,6300.0,31.95,31.96,31.95,31.96,6300.0
2012-11-27 11:20:00,31.97,31.97,31.93,31.93,12300.0,31.97,31.97,31.93,31.93,12300.0
2012-11-27 11:25:00,31.93,31.93,31.89,31.9,62200.0,31.93,31.93,31.89,31.9,62200.0
2012-11-27 11:30:00,31.9,31.92,31.9,31.91,19900.0,31.9,31.92,31.9,31.91,19900.0
2012-11-27 11:35:00,31.92,32.0,31.91,31.98,38000.0,31.92,32.0,31.91,31.98,38000.0
2012-11-27 11:40:00,31.98,32.0,31.96,31.99,27800.0,31.98,32.0,31.96,31.99,27800.0
2012-11-27 11:45:00,31.99,31.99,31.96,31.96,8300.0,31.99,31.99,31.96,31.96,8300.0
2012-11-27 11:50:00,31.96,31.99,31.93,31.96,12500.0,31.96,31.99,31.93,31.96,12500.0
2012-11-27 11:55:00,31.97,32.0,31.96,31.99,5900.0,31.97,32.0,31.96,31.99,5900.0
2012-11-27 12:00:00,31.98,32.0,31.93,31.94,70200.0,31.98,32.0,31.93,31.94,70200.0
2012-11-27 12:05:00,31.94,31.94,31.92,31.92,20000.0,31.94,31.94,31.92,31.92,20000.0
2012-11-27 12:10:00,31.92,31.92,31.9,31.9,7800.0,31.92,31.92,31.9,31.9,7800.0
2012-11-27 12:15:00,31.9,31.91,31.87,31.88,10300.0,31.9,31.91,31.87,31.88,10300.0
2012-11-27 12:20:00,31.88,31.89,31.87,31.88,5200.0,31.88,31.89,31.87,31.88,5200.0
2012-11-27 12:25:00,31.88,31.92,31.88,31.9,10800.0,31.88,31.92,31.88,31.9,10800.0
2012-11-27 12:30:00,31.9,31.9,31.85,31.86,21900.0,31.9,31.9,31.85,31.86,21900.0
2012-11-27 12:35:00,31.86,31.89,31.85,31.88,7700.0,31.86,31.89,31.85,31.88,7700.0
2012-11-27 12:40:00,31.88,31.89,31.86,31.89,13100.0,31.88,31.89,31.86,31.89,13100.0
2012-11-27 12:45:00,31.88,31.91,31.88,31.89,7200.0,31.88,31.91,31.88,31.89,7200.0
2012-11-27 12:50:00,31.89,31.9,31.88,31.89,21300.0,31.89,31.9,31.88,31.89,21300.0
2012-11-27 12:55:00,31.89,31.9,31.87,31.88,13700.0,31.89,31.9,31.87,31.88,13700.0
2012-11-27 13:00:00,31.88,31.89,31.8,31.83,16400.0,31.88,31.89,31.8,31.83,16400.0
2012-11-27 13:05:00,31.83,31.83,31.81,31.81,16200.0,31.83,31.83,31.81,31.81,16200.0
2012-11-27 13:10:00,31.81,31.83,31.8,31.81,8800.0,31.81,31.83,31.8,31.81,8800.0
2012-11-27 13:15:00,31.81,31.83,31.79,31.81,12500.0,31.81,31.83,31.79,31.81,12500.0
2012-11-27 13:20:00,31.81,31.81,31.78,31.81,7900.0,31.81,31.81,31.78,31.81,7900.0
2012-11-27 13:25:00,31.8,31.82,31.78,31.82,13400.0,31.8,31.82,31.78,31.82,13400.0
2012-11-27 13:30:00,31.83,31.84,31.8,31.83,8400.0,31.83,31.84,31.8,31.83,8400.0
2012-11-27 13:35:00,31.84,31.88,31.84,31.85,7900.0,31.84,31.88,31.84,31.85,7900.0
2012-11-27 13:40:00,31.85,31.92,31.85,31.92,16600.0,31.85,31.92,31.85,31.92,16600.0
2012-11-27 13:45:00,31.92,31.92,31.89,31.9,8300.0,31.92,31.92,31.89,31.9,8300.0
2012-11-27 13:50:00,31.89,31.9,31.86,31.87,15100.0,31.89,31.9,31.86,31.87,15100.0
2012-11-27 13:55:00,31.87,31.9,31.87,31.89,13000.0,31.87,31.9,31.87,31.89,13000.0
2012-11-27 14:00:00,31.89,31.91,31.88,31.89,21800.0,31.89,31.91,31.88,31.89,21800.0
2012-11-27 14:05:00,31.89,31.95,31.89,31.93,34100.0,31.89,31.95,31.89,31.93,34100.0
2012-11-27 14:10:00,31.92,31.97,31.92,31.96,11600.0,31.92,31.97,31.92,31.96,11600.0
2012-11-27 14:15:00,31.95,32.0,31.95,31.99,33600.0,31.95,32.0,31.95,31.99,33600.0
2012-11-27 14:20:00,31.98,32.0,31.93,31.95,70300.0,31.98,32.0,31.93,31.95,70300.0
2012-11-27 14:25:00,31.95,31.97,31.92,31.93,27400.0,31.95,31.97,31.92,31.93,27400.0
2012-11-27 14:30:00,31.93,31.96,31.92,31.94,40200.0,31.93,31.96,31.92,31.94,40200.0
2012-11-27 14:35:00,31.94,31.94,31.9,31.92,18700.0,31.94,31.94,31.9,31.92,18700.0
2012-11-27 14:40:00,31.93,31.93,31.88,31.88,11700.0,31.93,31.93,31.88,31.88,11700.0
2012-11-27 14:45:00,31.88,31.89,31.84,31.89,23300.0,31.88,31.89,31.84,31.89,23300.0
2012-11-27 14:50:00,31.89,31.9,31.85,31.86,18700.0,31.89,31.9,31.85,31.86,18700.0
2012-11-27 14:55:00,31.86,31.91,31.85,31.88,17800.0,31.86,31.91,31.85,31.88,17800.0
2012-11-27 15:00:00,31.89,31.93,31.88,31.89,17400.0,31.89,31.93,31.88,31.89,17400.0
2012-11-27 15:05:00,31.88,31.92,31.87,31.9,17500.0,31.88,31.92,31.87,31.9,17500.0
2012-11-27 15:10:00,31.9,31.91,31.88,31.88,16700.0,31.9,31.91,31.88,31.88,16700.0
2012-11-27 15:15:00,31.89,31.89,31.86,31.87,21700.0,31.89,31.89,31.86,31.87,21700.0
2012-11-27 15:20:00,31.86,31.92,31.85,31.92,24500.0,31.86,31.92,31.85,31.92,24500.0
2012-11-27 15:25:00,31.92,31.92,31.85,31.88,18900.0,31.92,31.92,31.85,31.88,18900.0
2012-11-27 15:30:00,31.89,31.91,31.87,31.9,34900.0,31.89,31.91,31.87,31.9,34900.0
2012-11-27 15:35:00,31.89,31.92,31.88,31.91,56500.0,31.89,31.92,31.88,31.91,56500.0
2012-11-27 15:40:00,31.9,31.93,31.9,31.92,40300.0,31.9,31.93,31.9,31.92,40300.0
2012-11-27 15:45:00,31.91,31.95,31.9,31.92,44500.0,31.91,31.95,31.9,31.92,44500.0
2012-11-27 15:50:00,31.93,31.94,31.9,31.9,76400.0,31.93,31.94,31.9,31.9,76400.0
2012-11-27 15:55:00,31.91,31.92,31.9,31.92,119600.0,31.91,31.92,31.9,31.92,119600.0
2012-11-28 09:30:00,31.78,31.8,31.73,31.75,84000.0,31.78,31.8,31.73,31.75,84000.0
2012-11-28 09:35:00,31.76,31.8,31.74,31.75,73000.0,31.76,31.8,31.74,31.75,73000.0
2012-11-28 09:40:00,31.75,31.84,31.71,31.79,125400.0,31.75,31.84,31.71,31.79,125400.0
2012-11-28 09:45:00,31.79,31.8,31.74,31.79,141600.0,31.79,31.8,31.74,31.79,141600.0
2012-11-28 09:50:00,31.78,31.84,31.75,31.82,136400.0,31.78,31.84,31.75,31.82,136400.0
2012-11-28 09:55:00,31.82,31.96,31.8,31.96,41000.0,31.82,31.96,31.8,31.96,41000.0
2012-11-28 10:00:00,31.95,31.96,31.76,31.8,103600.0,31.95,31.96,31.76,31.8,103600.0
2012-11-28 10:05:00,31.79,31.83,31.78,31.81,74200.0,31.79,31.83,31.78,31.81,74200.0
2012-11-28 10:10:00,31.81,31.88,31.81,31.88,31400.0,31.81,31.88,31.81,31.88,31400.0
2012-11-28 10:15:00,31.88,31.91,31.86,31.87,48400.0,31.88,31.91,31.86,31.87,48400.0
2012-11-28 10:20:00,31.86,32.08,31.84,32.06,79200.0,31.86,32.08,31.84,32.06,79200.0
2012-11-28 10:25:00,32.05,32.07,32.03,32.03,33800.0,32.05,32.07,32.03,32.03,33800.0
2012-11-28 10:30:00,32.02,32.08,32.02,32.06,37000.0,32.02,32.08,32.02,32.06,37000.0
2012-11-28 10:35:00,32.06,32.17,32.06,32.14,81400.0,32.06,32.17,32.06,32.14,81400.0
2012-11-28 10:40:00,32.15,32.18,32.1,32.1,43000.0,32.15,32.18,32.1,32.1,43000.0
2012-11-28 10:45:00,32.11,32.16,32.1,32.13,51000.0,32.11,32.16,32.1,32.13,51000.0
2012-11-28 10:50:00,32.13,32.13,32.08,32.11,25800.0,32.13,32.13,32.08,32.11,25800.0
2012-11-28 10:55:00,32.1,32.13,32.1,32.12,44400.0,32.1,32.13,32.1,32.12,44400.0
2012-11-28 11:00:00,32.11,32.17,32.11,32.16,68000.0,32.11,32.17,32.11,32.16,68000.0
2012-11-28 11:05:00,32.16,32.23,32.16,32.22,40200.0,32.16,32.23,32.16,32.22,40200.0
2012-11-28 11:10:00,32.22,32.27,32.22,32.26,34000.0,32.22,32.27,32.22,32.26,34000.0
2012-11-28 11:15:00,32.25,32.31,32.23,32.31,53600.0,32.25,32.31,32.23,32.31,53600.0
2012-11-28 11:20:00,32.3,32.32,32.26,32.26,26400.0,32.3,32.32,32.26,32.26,26400.0
2012-11-28 11:25:00,32.25,32.29,32.24,32.29,39600.0,32.25,32.29,32.24,32.29,39600.0
2012-11-28 11:30:00,32.3,32.31,32.28,32.3,41500.0,32.3,32.31,32.28,32.3,41500.0
2012-11-28 11:35:00,32.3,32.34,32.3,32.33,58000.0,32.3,32.34,32.3,32.33,58000.0
2012-11-28 11:40:00,32.32,32.33,32.3,32.32,31800.0,32.32,32.33,32.3,32.32,31800.0
2012-11-28 11:45:00,32.31,32.34,32.3,32.34,24000.0,32.31,32.34,32.3,32.34,24000.0
2012-11-28 11:50:00,32.34,32.36,32.27,32.28,41600.0,32.34,32.36,32.27,32.28,41600.0
2012-11-28 11:55:00,32.28,32.33,32.28,32.31,34800.0,32.28,32.33,32.28,32.31,34800.0
2012-11-28 12:00:00,32.3,32.31,32.22,32.25,52400.0,32.3,32.31,32.22,32.25,52400.0
2012-11-28 12:05:00,32.26,32.3,32.23,32.3,97600.0,32.26,32.3,32.23,32.3,97600.0
2012-11-28 12:10:00,32.29,32.4,32.28,32.38,145200.0,32.29,32.4,32.28,32.38,145200.0
2012-11-28 12:15:00,32.38,32.5,32.36,32.47,115000.0,32.38,32.5,32.36,32.47,115000.0
2012-11-28 12:20:00,32.48,32.48,32.42,32.44,41400.0,32.48,32.48,32.42,32.44,41400.0
2012-11-28 12:25:00,32.45,32.48,32.44,32.46,33800.0,32.45,32.48,32.44,32.46,33800.0
2012-11-28 12:30:00,32.46,32.5,32.46,32.49,64800.0,32.46,32.5,32.46,32.49,64800.0
2012-11-28 12:35:00,32.5,32.58,32.5,32.58,36800.0,32.5,32.58,32.5,32.58,36800.0
2012-11-28 12:40:00,32.58,32.62,32.58,32.62,50600.0,32.58,32.62,32.58,32.62,50600.0
2012-11-28 12:45:00,32.61,32.63,32.6,32.6,60400.0,32.61,32.63,32.6,32.6,60400.0
2012-11-28 12:50:00,32.6,32.61,32.58,32.58,30400.0,32.6,32.61,32.58,32.58,30400.0
2012-11-28 12:55:00,32.58,32.63,32.58,32.62,74600.0,32.58,32.63,32.58,32.62,74600.0
2012-11-28 13:00:00,32.62,32.63,32.59,32.59,41800.0,32.62,32.63,32.59,32.59,41800.0
2012-11-28 13:05:00,32.59,32.59,32.54,32.55,76000.0,32.59,32.59,32.54,32.55,76000.0
2012-11-28 13:10:00,32.54,32.58,32.54,32.55,41600.0,32.54,32.58,32.54,32.55,41600.0
2012-11-28 13:15:00,32.55,32.59,32.55,32.57,22400.0,32.55,32.59,32.55,32.57,22400.0
2012-11-28 13:20:00,32.57,32.59,32.56,32.59,31000.0,32.57,32.59,32.56,32.59,31000.0
2012-11-28 13:25:00,32.59,32.62,32.57,32.62,49800.0,32.59,32.62,32.57,32.62,49800.0
2012-11-28 13:30:00,32.62,32.67,32.62,32.66,29800.0,32.62,32.67,32.62,32.66,29800.0
2012-11-28 13:35:00,32.66,32.74,32.66,32.72,84200.0,32.66,32.74,32.66,32.72,84200.0
2012-11-28 13:40:00,32.73,32.77,32.71,32.75,38600.0,32.73,32.77,32.71,32.75,38600.0
2012-11-28 13:45:00,32.75,32.78,32.74,32.77,40200.0,32.75,32.78,32.74,32.77,40200.0
2012-11-28 13:50:00,32.77,32.81,32.76,32.8,47200.0,32.77,32.81,32.76,32.8,47200.0
2012-11-28 13:55:00,32.79,32.8,32.77,32.78,46600.0,32.79,32.8,32.77,32.78,46600.0
2012-11-28 14:00:00,32.78,32.82,32.75,32.77,81400.0,32.78,32.82,32.75,32.77,81400.0
2012-11-28 14:05:00,32.76,32.78,32.75,32.77,34800.0,32.76,32.78,32.75,32.77,34800.0
2012-11-28 14:10:00,32.76,32.79,32.75,32.79,90400.0,32.76,32.79,32.75,32.79,90400.0
2012-11-28 14:15:00,32.79,32.83,32.78,32.82,79800.0,32.79,32.83,32.78,32.82,79800.0
2012-11-28 14:20:00,32.82,32.82,32.77,32.78,74800.0,32.82,32.82,32.77,32.78,74800.0
2012-11-28 14:25:00,32.78,32.81,32.78,32.8,79400.0,32.78,32.81,32.78,32.8,79400.0
2012-11-28 14:30:00,32.8,32.87,32.79,32.86,111000.0,32.8,32.87,32.79,32.86,111000.0
2012-11-28 14:35:00,32.86,32.88,32.85,32.86,86200.0,32.86,32.88,32.85,32.86,86200.0
2012-11-28 14:40:00,32.85,32.91,32.85,32.89,119600.0,32.85,32.91,32.85,32.89,119600.0
2012-11-28 14:45:00,32.9,32.9,32.85,32.86,24800.0,32.9,32.9,32.85,32.86,24800.0
2012-11-28 14:50:00,32.87,32.88,32.83,32.84,37200.0,32.87,32.88,32.83,32.84,37200.0
2012-11-28 14:55:00,32.84,32.85,32.83,32.85,60000.0,32.84,32.85,32.83,32.85,60000.0
2012-11-28 15:00:00,32.84,32.9,32.84,32.9,81000.0,32.84,32.9,32.84,32.9,81000.0
2012-11-28 15:05:00,32.89,32.98,32.89,32.97,78000.0,32.89,32.98,32.89,32.97,78000.0
2012-11-28 15:10:00,32.96,32.97,32.94,32.95,53000.0,32.96,32.97,32.94,32.95,53000.0
2012-11-28 15:15:00,32.96,32.96,32.9,32.92,132000.0,32.96,32.96,32.9,32.92,132000.0
2012-11-28 15:20:00,32.92,32.95,32.92,32.94,134400.0,32.92,32.95,32.92,32.94,134400.0
2012-11-28 15:25:00,32.94,33.09,32.94,33.09,251400.0,32.94,33.09,32.94,33.09,251400.0
2012-11-28 15:30:00,33.09,33.14,33.08,33.12,149000.0,33.09,33.14,33.08,33.12,149000.0
2012-11-28 15:35:00,33.11,33.17,33.11,33.16,154400.0,33.11,33.17,33.11,33.16,154400.0
2012-11-28 15:40:00,33.17,33.17,33.11,33.11,169000.0,33.17,33.17,33.11,33.11,169000.0
2012-11-28 15:45:00,33.11,33.16,33.1,33.13,171400.0,33.11,33.16,33.1,33.13,171400.0
2012-11-28 15:50:00,33.13,33.13,33.1,33.11,199800.0,33.13,33.13,33.1,33.11,199800.0
2012-11-28 15:55:00,33.11,33.13,33.07,33.1,254000.0,33.11,33.13,33.07,33.1,254000.0
2012-11-29 09:30:00,33.32,33.48,33.22,33.47,50800.0,33.32,33.48,33.22,33.47,50800.0
2012-11-29 09:35:00,33.46,33.46,33.3,33.41,30800.0,33.46,33.46,33.3,33.41,30800.0
2012-11-29 09:40:00,33.41,33.54,33.4,33.54,41700.0,33.41,33.54,33.4,33.54,41700.0
2012-11-29 09:45:00,33.53,33.54,33.42,33.44,43500.0,33.53,33.54,33.42,33.44,43500.0
2012-11-29 09:50:00,33.44,33.45,33.41,33.41,18400.0,33.44,33.45,33.41,33.41,18400.0
2012-11-29 09:55:00,33.41,33.46,33.4,33.46,14700.0,33.41,33.46,33.4,33.46,14700.0
2012-11-29 10:00:00,33.46,33.54,33.46,33.47,29400.0,33.46,33.54,33.46,33.47,29400.0
2012-11-29 10:05:00,33.48,33.53,33.42,33.45,39800.0,33.48,33.53,33.42,33.45,39800.0
2012-11-29 10:10:00,33.45,33.5,33.41,33.49,31900.0,33.45,33.5,33.41,33.49,31900.0
2012-11-29 10:15:00,33.5,33.51,33.43,33.47,39200.0,33.5,33.51,33.43,33.47,39200.0
2012-11-29 10:20:00,33.48,33.48,33.42,33.42,29500.0,33.48,33.48,33.42,33.42,29500.0
2012-11-29 10:25:00,33.42,33.5,33.4,33.45,24100.0,33.42,33.5,33.4,33.45,24100.0
2012-11-29 10:30:00,33.44,33.48,33.4,33.41,31900.0,33.44,33.48,33.4,33.41,31900.0
2012-11-29 10:35:00,33.42,33.42,33.31,33.33,40700.0,33.42,33.42,33.31,33.33,40700.0
2012-11-29 10:40:00,33.32,33.35,33.28,33.35,31300.0,33.32,33.35,33.28,33.35,31300.0
2012-11-29 10:45:00,33.36,33.41,33.35,33.41,80200.0,33.36,33.41,33.35,33.41,80200.0
2012-11-29 10:50:00,33.42,33.51,33.42,33.51,21400.0,33.42,33.51,33.42,33.51,21400.0
2012-11-29 10:55:00,33.5,33.51,33.49,33.49,12100.0,33.5,33.51,33.49,33.49,12100.0
2012-11-29 11:00:00,33.49,33.5,33.47,33.48,12600.0,33.49,33.5,33.47,33.48,12600.0
2012-11-29 11:05:00,33.49,33.5,33.47,33.49,9800.0,33.49,33.5,33.47,33.49,9800.0
2012-11-29 11:10:00,33.48,33.53,33.48,33.52,20700.0,33.48,33.53,33.48,33.52,20700.0
2012-11-29 11:15:00,33.52,33.52,33.49,33.5,13400.0,33.52,33.52,33.49,33.5,13400.0
2012-11-29 11:20:00,33.5,33.5,33.42,33.42,10700.0,33.5,33.5,33.42,33.42,10700.0
2012-11-29 11:25:00,33.41,33.44,33.38,33.39,40600.0,33.41,33.44,33.38,33.39,40600.0
2012-11-29 11:30:00,33.39,33.43,33.38,33.4,15300.0,33.39,33.43,33.38,33.4,15300.0
2012-11-29 11:35:00,33.4,33.42,33.38,33.42,13600.0,33.4,33.42,33.38,33.42,13600.0
2012-11-29 11:40:00,33.41,33.41,33.26,33.33,137900.0,33.41,33.41,33.26,33.33,137900.0
2012-11-29 11:45:00,33.34,33.38,33.3,33.35,40400.0,33.34,33.38,33.3,33.35,40400.0
2012-11-29 11:50:00,33.35,33.36,33.3,33.33,58100.0,33.35,33.36,33.3,33.33,58100.0
2012-11-29 11:55:00,33.34,33.35,33.27,33.3,32400.0,33.34,33.35,33.27,33.3,32400.0
2012-11-29 12:00:00,33.3,33.34,33.29,33.32,21900.0,33.3,33.34,33.29,33.32,21900.0
2012-11-29 12:05:00,33.32,33.35,33.27,33.35,33700.0,33.32,33.35,33.27,33.35,33700.0
2012-11-29 12:10:00,33.35,33.42,33.32,33.41,61600.0,33.35,33.42,33.32,33.41,61600.0
2012-11-29 12:15:00,33.41,33.43,33.37,33.38,18600.0,33.41,33.43,33.37,33.38,18600.0
2012-11-29 12:20:00,33.38,33.46,33.38,33.46,15900.0,33.38,33.46,33.38,33.46,15900.0
2012-11-29 12:25:00,33.45,33.45,33.4,33.4,10600.0,33.45,33.45,33.4,33.4,10600.0
2012-11-29 12:30:00,33.41,33.44,33.41,33.43,10600.0,33.41,33.44,33.41,33.43,10600.0
2012-11-29 12:35:00,33.44,33.46,33.4,33.44,17600.0,33.44,33.46,33.4,33.44,17600.0
2012-11-29 12:40:00,33.43,33.43,33.39,33.4,8100.0,33.43,33.43,33.39,33.4,8100.0
2012-11-29 12:45:00,33.41,33.42,33.4,33.41,14600.0,33.41,33.42,33.4,33.41,14600.0
2012-11-29 12:50:00,33.41,33.41,33.39,33.4,5600.0,33.41,33.41,33.39,33.4,5600.0
2012-11-29 12:55:00,33.4,33.42,33.39,33.41,12800.0,33.4,33.42,33.39,33.41,12800.0
2012-11-29 13:00:00,33.41,33.45,33.41,33.43,9600.0,33.41,33.45,33.41,33.43,9600.0
2012-11-29 13:05:00,33.44,33.45,33.4,33.4,10100.0,33.44,33.45,33.4,33.4,10100.0
2012-11-29 13:10:00,33.4,33.4,33.37,33.38,16100.0,33.4,33.4,33.37,33.38,16100.0
2012-11-29 13:15:00,33.39,33.4,33.37,33.39,12100.0,33.39,33.4,33.37,33.39,12100.0
2012-11-29 13:20:00,33.38,33.39,33.38,33.38,5900.0,33.38,33.39,33.38,33.38,5900.0
2012-11-29 13:25:00,33.39,33.39,33.32,33.32,10800.0,33.39,33.39,33.32,33.32,10800.0
2012-11-29 13:30:00,33.32,33.38,33.32,33.35,13800.0,33.32,33.38,33.32,33.35,13800.0
2012-11-29 13:35:00,33.34,33.4,33.34,33.4,17600.0,33.34,33.4,33.34,33.4,17600.0
2012-11-29 13:40:00,33.4,33.42,33.38,33.39,9700.0,33.4,33.42,33.38,33.39,9700.0
2012-11-29 13:45:00,33.38,33.45,33.38,33.44,10900.0,33.38,33.45,33.38,33.44,10900.0
2012-11-29 13:50:00,33.43,33.47,33.43,33.46,13200.0,33.43,33.47,33.43,33.46,13200.0
2012-11-29 13:55:00,33.46,33.46,33.43,33.43,11000.0,33.46,33.46,33.43,33.43,11000.0
2012-11-29 14:00:00,33.43,33.44,33.42,33.43,9300.0,33.43,33.44,33.42,33.43,9300.0
2012-11-29 14:05:00,33.42,33.43,33.4,33.43,22900.0,33.42,33.43,33.4,33.43,22900.0
2012-11-29 14:10:00,33.43,33.46,33.42,33.45,58600.0,33.43,33.46,33.42,33.45,58600.0
2012-11-29 14:15:00,33.45,33.47,33.44,33.46,21000.0,33.45,33.47,33.44,33.46,21000.0
2012-11-29 14:20:00,33.46,33.48,33.43,33.44,28700.0,33.46,33.48,33.43,33.44,28700.0
2012-11-29 14:25:00,33.44,33.45,33.42,33.42,14800.0,33.44,33.45,33.42,33.42,14800.0
2012-11-29 14:30:00,33.42,33.45,33.42,33.45,23300.0,33.42,33.45,33.42,33.45,23300.0
2012-11-29 14:35:00,33.45,33.45,33.42,33.44,17900.0,33.45,33.45,33.42,33.44,17900.0
2012-11-29 14:40:00,33.45,33.46,33.44,33.44,10300.0,33.45,33.46,33.44,33.44,10300.0
2012-11-29 14:45:00,33.44,33.5,33.44,33.48,31000.0,33.44,33.5,33.44,33.48,31000.0
2012-11-29 14:50:00,33.49,33.49,33.45,33.45,11400.0,33.49,33.49,33.45,33.45,11400.0
2012-11-29 14:55:00,33.45,33.47,33.44,33.45,18500.0,33.45,33.47,33.44,33.45,18500.0
2012-11-29 15:00:00,33.45,33.47,33.44,33.45,20400.0,33.45,33.47,33.44,33.45,20400.0
2012-11-29 15:05:00,33.45,33.48,33.42,33.46,42600.0,33.45,33.48,33.42,33.46,42600.0
2012-11-29 15:10:00,33.45,33.45,33.41,33.44,25200.0,33.45,33.45,33.41,33.44,25200.0
2012-11-29 15:15:00,33.43,33.44,33.42,33.43,14700.0,33.43,33.44,33.42,33.43,14700.0
2012-11-29 15:20:00,33.43,33.45,33.37,33.4,55400.0,33.43,33.45,33.37,33.4,55400.0
2012-11-29 15:25:00,33.4,33.44,33.38,33.43,25900.0,33.4,33.44,33.38,33.43,25900.0
2012-11-29 15:30:00,33.44,33.48,33.43,33.47,21000.0,33.44,33.48,33.43,33.47,21000.0
2012-11-29 15:35:00,33.47,33.53,33.46,33.53,62200.0,33.47,33.53,33.46,33.53,62200.0
2012-11-29 15:40:00,33.54,33.63,33.53,33.62,77700.0,33.54,33.63,33.53,33.62,77700.0
2012-11-29 15:45:00,33.62,33.63,33.57,33.58,51500.0,33.62,33.63,33.57,33.58,51500.0
2012-11-29 15:50:00,33.58,33.58,33.51,33.52,100100.0,33.58,33.58,33.51,33.52,100100.0
2012-11-29 15:55:00,33.52,33.54,33.49,33.54,102800.0,33.52,33.54,33.49,33.54,102800.0
2012-11-30 09:30:00,33.49,33.61,33.41,33.61,33700.0,33.49,33.61,33.41,33.61,33700.0
2012-11-30 09:35:00,33.59,33.6,33.35,33.35,40200.0,33.59,33.6,33.35,33.35,40200.0
2012-11-30 09:40:00,33.36,33.48,33.34,33.39,24400.0,33.36,33.48,33.34,33.39,24400.0
2012-11-30 09:45:00,33.35,33.39,33.26,33.28,27800.0,33.35,33.39,33.26,33.28,27800.0
2012-11-30 09:50:00,33.29,33.34,33.24,33.34,23600.0,33.29,33.34,33.24,33.34,23600.0
2012-11-30 09:55:00,33.33,33.33,33.22,33.23,35400.0,33.33,33.33,33.22,33.23,35400.0
2012-11-30 10:00:00,33.22,33.3,33.19,33.29,32200.0,33.22,33.3,33.19,33.29,32200.0
2012-11-30 10:05:00,33.29,33.32,33.27,33.27,56900.0,33.29,33.32,33.27,33.27,56900.0
2012-11-30 10:10:00,33.27,33.29,33.23,33.27,90400.0,33.27,33.29,33.23,33.27,90400.0
2012-11-30 10:15:00,33.27,33.28,33.2,33.2,42500.0,33.27,33.28,33.2,33.2,42500.0
2012-11-30 10:20:00,33.2,33.22,33.14,33.18,56000.0,33.2,33.22,33.14,33.18,56000.0
2012-11-30 10:25:00,33.18,33.2,33.16,33.19,13800.0,33.18,33.2,33.16,33.19,13800.0
2012-11-30 10:30:00,33.2,33.25,33.18,33.25,19500.0,33.2,33.25,33.18,33.25,19500.0
2012-11-30 10:35:00,33.25,33.26,33.23,33.26,34800.0,33.25,33.26,33.23,33.26,34800.0
2012-11-30 10:40:00,33.25,33.29,33.22,33.22,78300.0,33.25,33.29,33.22,33.22,78300.0
2012-11-30 10:45:00,33.23,33.23,33.2,33.2,13900.0,33.23,33.23,33.2,33.2,13900.0
2012-11-30 10:50:00,33.19,33.22,33.16,33.22,15000.0,33.19,33.22,33.16,33.22,15000.0
2012-11-30 10:55:00,33.23,33.25,33.21,33.25,28000.0,33.23,33.25,33.21,33.25,28000.0
2012-11-30 11:00:00,33.25,33.27,33.22,33.26,26900.0,33.25,33.27,33.22,33.26,26900.0
2012-11-30 11:05:00,33.25,33.26,33.23,33.24,3300.0,33.25,33.26,33.23,33.24,3300.0
2012-11-30 11:10:00,33.24,33.27,33.23,33.24,18000.0,33.24,33.27,33.23,33.24,18000.0
2012-11-30 11:15:00,33.23,33.28,33.18,33.18,15900.0,33.23,33.28,33.18,33.18,15900.0
2012-11-30 11:20:00,33.15,33.15,33.13,33.13,6800.0,33.15,33.15,33.13,33.13,6800.0
2012-11-30 11:25:00,33.14,33.16,33.13,33.15,9400.0,33.14,33.16,33.13,33.15,9400.0
2012-11-30 11:30:00,33.14,33.15,33.11,33.11,14500.0,33.14,33.15,33.11,33.11,14500.0
2012-11-30 11:35:00,33.11,33.16,33.11,33.15,12100.0,33.11,33.16,33.11,33.15,12100.0
2012-11-30 11:40:00,33.15,33.17,33.14,33.14,11700.0,33.15,33.17,33.14,33.14,11700.0
2012-11-30 11:45:00,33.13,33.21,33.13,33.18,9500.0,33.13,33.21,33.13,33.18,9500.0
2012-11-30 11:50:00,33.18,33.18,33.14,33.16,20200.0,33.18,33.18,33.14,33.16,20200.0
2012-11-30 11:55:00,33.16,33.17,33.13,33.15,33800.0,33.16,33.17,33.13,33.15,33800.0
2012-11-30 12:00:00,33.15,33.16,33.12,33.13,9700.0,33.15,33.16,33.12,33.13,9700.0
2012-11-30 12:05:00,33.14,33.14,33.08,33.09,15200.0,33.14,33.14,33.08,33.09,15200.0
2012-11-30 12:10:00,33.1,33.11,33.05,33.08,16100.0,33.1,33.11,33.05,33.08,16100.0
2012-11-30 12:15:00,33.09,33.11,33.09,33.09,4500.0,33.09,33.11,33.09,33.09,4500.0
2012-11-30 12:20:00,33.09,33.1,33.09,33.1,6900.0,33.09,33.1,33.09,33.1,6900.0
2012-11-30 12:25:00,33.11,33.12,33.1,33.1,3600.0,33.11,33.12,33.1,33.1,3600.0
2012-11-30 12:30:00,33.11,33.15,33.11,33.11,10400.0,33.11,33.15,33.11,33.11,10400.0
2012-11-30 12:35:00,33.12,33.18,33.12,33.17,11100.0,33.12,33.18,33.12,33.17,11100.0
2012-11-30 12:40:00,33.17,33.2,33.16,33.2,48400.0,33.17,33.2,33.16,33.2,48400.0
2012-11-30 12:45:00,33.19,33.19,33.11,33.19,16200.0,33.19,33.19,33.11,33.19,16200.0
2012-11-30 12:50:00,33.19,33.22,33.16,33.2,79200.0,33.19,33.22,33.16,33.2,79200.0
2012-11-30 12:55:00,33.2,33.23,33.19,33.22,25000.0,33.2,33.23,33.19,33.22,25000.0
2012-11-30 13:00:00,33.22,33.26,33.16,33.16,56400.0,33.22,33.26,33.16,33.16,56400.0
2012-11-30 13:05:00,33.16,33.18,33.11,33.11,25600.0,33.16,33.18,33.11,33.11,25600.0
2012-11-30 13:10:00,33.11,33.12,33.07,33.09,19100.0,33.11,33.12,33.07,33.09,19100.0
2012-11-30 13:15:00,33.1,33.1,33.05,33.06,8100.0,33.1,33.1,33.05,33.06,8100.0
2012-11-30 13:20:00,33.06,33.11,33.05,33.1,17300.0,33.06,33.11,33.05,33.1,17300.0
2012-11-30 13:25:00,33.1,33.11,33.06,33.08,14000.0,33.1,33.11,33.06,33.08,14000.0
2012-11-30 13:30:00,33.07,33.11,33.07,33.09,14900.0,33.07,33.11,33.07,33.09,14900.0
2012-11-30 13:35:00,33.09,33.09,33.05,33.06,6800.0,33.09,33.09,33.05,33.06,6800.0
2012-11-30 13:40:00,33.08,33.08,33.05,33.05,7300.0,33.08,33.08,33.05,33.05,7300.0
2012-11-30 13:45:00,33.05,33.09,33.05,33.07,13600.0,33.05,33.09,33.05,33.07,13600.0
2012-11-30 13:50:00,33.08,33.08,33.06,33.06,14900.0,33.08,33.08,33.06,33.06,14900.0
2012-11-30 13:55:00,33.07,33.09,33.05,33.05,21900.0,33.07,33.09,33.05,33.05,21900.0
2012-11-30 14:00:00,33.06,33.08,33.04,33.07,37600.0,33.06,33.08,33.04,33.07,37600.0
2012-11-30 14:05:00,33.07,33.15,33.07,33.14,16300.0,33.07,33.15,33.07,33.14,16300.0
2012-11-30 14:10:00,33.13,33.16,33.12,33.15,15100.0,33.13,33.16,33.12,33.15,15100.0
2012-11-30 14:15:00,33.16,33.17,33.14,33.16,7400.0,33.16,33.17,33.14,33.16,7400.0
2012-11-30 14:20:00,33.16,33.22,33.16,33.21,14800.0,33.16,33.22,33.16,33.21,14800.0
2012-11-30 14:25:00,33.21,33.26,33.2,33.2,41800.0,33.21,33.26,33.2,33.2,41800.0
2012-11-30 14:30:00,33.21,33.21,33.16,33.17,17300.0,33.21,33.21,33.16,33.17,17300.0
2012-11-30 14:35:00,33.17,33.17,33.09,33.09,23000.0,33.17,33.17,33.09,33.09,23000.0
2012-11-30 14:40:00,33.09,33.1,33.07,33.07,16500.0,33.09,33.1,33.07,33.07,16500.0
2012-11-30 14:45:00,33.08,33.1,33.04,33.08,49400.0,33.08,33.1,33.04,33.08,49400.0
2012-11-30 14:50:00,33.09,33.09,33.05,33.05,12900.0,33.09,33.09,33.05,33.05,12900.0
2012-11-30 14:55:00,33.06,33.06,33.05,33.06,8600.0,33.06,33.06,33.05,33.06,8600.0
2012-11-30 15:00:00,33.05,33.09,33.04,33.08,83500.0,33.05,33.09,33.04,33.08,83500.0
2012-11-30 15:05:00,33.08,33.11,33.06,33.08,26500.0,33.08,33.11,33.06,33.08,26500.0
2012-11-30 15:10:00,33.08,33.13,33.08,33.13,20700.0,33.08,33.13,33.08,33.13,20700.0
2012-11-30 15:15:00,33.13,33.15,33.11,33.11,30100.0,33.13,33.15,33.11,33.11,30100.0
2012-11-30 15:20:00,33.12,33.16,33.11,33.13,26600.0,33.12,33.16,33.11,33.13,26600.0
2012-11-30 15:25:00,33.12,33.13,33.11,33.12,26400.0,33.12,33.13,33.11,33.12,26400.0
2012-11-30 15:30:00,33.12,33.13,33.07,33.08,49000.0,33.12,33.13,33.07,33.08,49000.0
2012-11-30 15:35:00,33.08,33.11,33.07,33.09,17200.0,33.08,33.11,33.07,33.09,17200.0
2012-11-30 15:40:00,33.09,33.11,33.09,33.09,21700.0,33.09,33.11,33.09,33.09,21700.0
2012-11-30 15:45:00,33.09,33.15,33.08,33.12,53700.0,33.09,33.15,33.08,33.12,53700.0
2012-11-30 15:50:00,33.13,33.22,33.13,33.21,35200.0,33.13,33.22,33.13,33.21,35200.0
2012-11-30 15:55:00,33.21,33.24,33.11,33.12,156000.0,33.21,33.24,33.11,33.12,156000.0
2012-12-03 09:30:00,33.35,33.5,33.24,33.46,75400.0,33.35,33.5,33.24,33.46,75400.0
2012-12-03 09:35:00,33.45,33.49,33.42,33.46,39600.0,33.45,33.49,33.42,33.46,39600.0
2012-12-03 09:40:00,33.46,33.48,33.4,33.41,29100.0,33.46,33.48,33.4,33.41,29100.0
2012-12-03 09:45:00,33.42,33.42,33.3,33.36,41000.0,33.42,33.42,33.3,33.36,41000.0
2012-12-03 09:50:00,33.36,33.39,33.35,33.39,16500.0,33.36,33.39,33.35,33.39,16500.0
2012-12-03 09:55:00,33.39,33.42,33.36,33.42,21600.0,33.39,33.42,33.36,33.42,21600.0
2012-12-03 10:00:00,33.42,33.42,33.21,33.25,26600.0,33.42,33.42,33.21,33.25,26600.0
2012-12-03 10:05:00,33.24,33.27,33.2,33.22,39200.0,33.24,33.27,33.2,33.22,39200.0
2012-12-03 10:10:00,33.2,33.27,33.16,33.26,27500.0,33.2,33.27,33.16,33.26,27500.0
2012-12-03 10:15:00,33.26,33.34,33.25,33.34,31400.0,33.26,33.34,33.25,33.34,31400.0
2012-12-03 10:20:00,33.34,33.45,33.34,33.45,11500.0,33.34,33.45,33.34,33.45,11500.0
2012-12-03 10:25:00,33.45,33.45,33.38,33.38,21200.0,33.45,33.45,33.38,33.38,21200.0
2012-12-03 10:30:00,33.39,33.41,33.35,33.36,16900.0,33.39,33.41,33.35,33.36,16900.0
2012-12-03 10:35:00,33.34,33.34,33.25,33.31,14600.0,33.34,33.34,33.25,33.31,14600.0
2012-12-03 10:40:00,33.31,33.33,33.3,33.32,18100.0,33.31,33.33,33.3,33.32,18100.0
2012-12-03 10:45:00,33.31,33.32,33.28,33.32,9500.0,33.31,33.32,33.28,33.32,9500.0
2012-12-03 10:50:00,33.31,33.32,33.17,33.18,16000.0,33.31,33.32,33.17,33.18,16000.0
2012-12-03 10:55:00,33.16,33.2,33.15,33.18,9100.0,33.16,33.2,33.15,33.18,9100.0
2012-12-03 11:00:00,33.19,33.2,33.1,33.11,20300.0,33.19,33.2,33.1,33.11,20300.0
2012-12-03 11:05:00,33.1,33.13,33.08,33.12,7700.0,33.1,33.13,33.08,33.12,7700.0
2012-12-03 11:10:00,33.12,33.13,33.11,33.12,4100.0,33.12,33.13,33.11,33.12,4100.0
2012-12-03 11:15:00,33.12,33.13,33.11,33.12,7100.0,33.12,33.13,33.11,33.12,7100.0
2012-12-03 11:20:00,33.12,33.12,33.05,33.05,13900.0,33.12,33.12,33.05,33.05,13900.0
2012-12-03 11:25:00,33.05,33.11,33.05,33.11,9900.0,33.05,33.11,33.05,33.11,9900.0
2012-12-03 11:30:00,33.09,33.11,33.05,33.08,26500.0,33.09,33.11,33.05,33.08,26500.0
2012-12-03 11:35:00,33.07,33.08,33.05,33.08,14200.0,33.07,33.08,33.05,33.08,14200.0
2012-12-03 11:40:00,33.09,33.12,33.09,33.09,16500.0,33.09,33.12,33.09,33.09,16500.0
2012-12-03 11:45:00,33.1,33.11,33.05,33.07,56000.0,33.1,33.11,33.05,33.07,56000.0
2012-12-03 11:50:00,33.08,33.12,33.08,33.12,14300.0,33.08,33.12,33.08,33.12,14300.0
2012-12-03 11:55:00,33.12,33.14,33.12,33.12,12800.0,33.12,33.14,33.12,33.12,12800.0
2012-12-03 12:00:00,33.13,33.14,33.12,33.14,11000.0,33.13,33.14,33.12,33.14,11000.0
2012-12-03 12:05:00,33.15,33.16,33.13,33.13,12800.0,33.15,33.16,33.13,33.13,12800.0
2012-12-03 12:10:00,33.13,33.14,33.12,33.12,6700.0,33.13,33.14,33.12,33.12,6700.0
2012-12-03 12:15:00,33.12,33.12,33.08,33.08,3300.0,33.12,33.12,33.08,33.08,3300.0
2012-12-03 12:20:00,33.08,33.1,33.08,33.08,9700.0,33.08,33.1,33.08,33.08,9700.0
2012-12-03 12:25:00,33.08,33.09,33.08,33.09,7700.0,33.08,33.09,33.08,33.09,7700.0
2012-12-03 12:30:00,33.07,33.09,33.05,33.05,13800.0,33.07,33.09,33.05,33.05,13800.0
2012-12-03 12:35:00,33.05,33.07,33.05,33.05,8200.0,33.05,33.07,33.05,33.05,8200.0
2012-12-03 12:40:00,33.05,33.05,32.97,32.98,32200.0,33.05,33.05,32.97,32.98,32200.0
2012-12-03 12:45:00,32.98,33.0,32.97,32.99,8000.0,32.98,33.0,32.97,32.99,8000.0
2012-12-03 12:50:00,32.99,33.01,32.98,32.98,15500.0,32.99,33.01,32.98,32.98,15500.0
2012-12-03 12:55:00,32.98,32.98,32.95,32.97,9500.0,32.98,32.98,32.95,32.97,9500.0
2012-12-03 13:00:00,32.96,32.97,32.91,32.91,16400.0,32.96,32.97,32.91,32.91,16400.0
2012-12-03 13:05:00,32.92,32.94,32.9,32.9,4300.0,32.92,32.94,32.9,32.9,4300.0
2012-12-03 13:10:00,32.91,32.93,32.9,32.92,3900.0,32.91,32.93,32.9,32.92,3900.0
2012-12-03 13:15:00,32.92,32.93,32.9,32.91,10800.0,32.92,32.93,32.9,32.91,10800.0
2012-12-03 13:20:00,32.92,32.93,32.91,32.92,2400.0,32.92,32.93,32.91,32.92,2400.0
2012-12-03 13:25:00,32.93,32.93,32.92,32.93,2400.0,32.93,32.93,32.92,32.93,2400.0
2012-12-03 13:30:00,32.92,32.93,32.87,32.89,21900.0,32.92,32.93,32.87,32.89,21900.0
2012-12-03 13:35:00,32.88,32.9,32.85,32.88,18200.0,32.88,32.9,32.85,32.88,18200.0
2012-12-03 13:40:00,32.87,32.88,32.87,32.88,6700.0,32.87,32.88,32.87,32.88,6700.0
2012-12-03 13:45:00,32.87,32.9,32.87,32.9,8000.0,32.87,32.9,32.87,32.9,8000.0
2012-12-03 13:50:00,32.9,32.91,32.89,32.9,11900.0,32.9,32.91,32.89,32.9,11900.0
2012-12-03 13:55:00,32.9,32.92,32.9,32.91,8300.0,32.9,32.92,32.9,32.91,8300.0
2012-12-03 14:00:00,32.91,32.94,32.91,32.94,19600.0,32.91,32.94,32.91,32.94,19600.0
2012-12-03 14:05:00,32.93,32.99,32.93,32.99,13900.0,32.93,32.99,32.93,32.99,13900.0
2012-12-03 14:10:00,32.99,33.0,32.97,32.99,11000.0,32.99,33.0,32.97,32.99,11000.0
2012-12-03 14:15:00,33.0,33.02,33.0,33.0,19000.0,33.0,33.02,33.0,33.0,19000.0
2012-12-03 14:20:00,33.01,33.02,32.99,32.99,12000.0,33.01,33.02,32.99,32.99,12000.0
2012-12-03 14:25:00,33.0,33.0,32.99,32.99,2600.0,33.0,33.0,32.99,32.99,2600.0
2012-12-03 14:30:00,32.99,33.02,32.99,33.02,10200.0,32.99,33.02,32.99,33.02,10200.0
2012-12-03 14:35:00,33.02,33.02,32.96,32.96,12300.0,33.02,33.02,32.96,32.96,12300.0
2012-12-03 14:40:00,32.97,32.99,32.96,32.98,11200.0,32.97,32.99,32.96,32.98,11200.0
2012-12-03 14:45:00,32.98,32.98,32.95,32.95,11700.0,32.98,32.98,32.95,32.95,11700.0
2012-12-03 14:50:00,32.95,32.96,32.94,32.96,12100.0,32.95,32.96,32.94,32.96,12100.0
2012-12-03 14:55:00,32.97,32.97,32.94,32.97,17400.0,32.97,32.97,32.94,32.97,17400.0
2012-12-03 15:00:00,32.97,33.05,32.97,33.04,70200.0,32.97,33.05,32.97,33.04,70200.0
2012-12-03 15:05:00,33.03,33.06,33.01,33.02,23600.0,33.03,33.06,33.01,33.02,23600.0
2012-12-03 15:10:00,33.02,33.03,33.0,33.01,20900.0,33.02,33.03,33.0,33.01,20900.0
2012-12-03 15:15:00,33.01,33.02,32.95,32.96,35100.0,33.01,33.02,32.95,32.96,35100.0
2012-12-03 15:20:00,32.96,33.0,32.96,32.99,23400.0,32.96,33.0,32.96,32.99,23400.0
2012-12-03 15:25:00,32.98,33.01,32.95,32.95,19700.0,32.98,33.01,32.95,32.95,19700.0
2012-12-03 15:30:00,32.95,33.01,32.95,33.0,14100.0,32.95,33.01,32.95,33.0,14100.0
2012-12-03 15:35:00,33.0,33.02,32.99,32.99,15900.0,33.0,33.02,32.99,32.99,15900.0
2012-12-03 15:40:00,33.0,33.03,33.0,33.03,23800.0,33.0,33.03,33.0,33.03,23800.0
2012-12-03 15:45:00,33.03,33.04,32.98,32.98,24000.0,33.03,33.04,32.98,32.98,24000.0
2012-12-03 15:50:00,32.98,33.04,32.98,33.03,37100.0,32.98,33.04,32.98,33.03,37100.0
2012-12-03 15:55:00,33.04,33.04,32.95,32.99,70700.0,33.04,33.04,32.95,32.99,70700.0
2012-12-04 09:30:00,33.04,33.16,33.01,33.14,20700.0,33.04,33.16,33.01,33.14,20700.0
2012-12-04 09:35:00,33.11,33.14,33.02,33.12,7400.0,33.11,33.14,33.02,33.12,7400.0
2012-12-04 09:40:00,33.16,33.2,33.09,33.09,11000.0,33.16,33.2,33.09,33.09,11000.0
2012-12-04 09:45:00,33.11,33.12,33.02,33.04,20400.0,33.11,33.12,33.02,33.04,20400.0
2012-12-04 09:50:00,33.05,33.19,33.05,33.15,14600.0,33.05,33.19,33.05,33.15,14600.0
2012-12-04 09:55:00,33.14,33.18,33.1,33.1,8900.0,33.14,33.18,33.1,33.1,8900.0
2012-12-04 10:00:00,33.11,33.11,32.97,32.97,9200.0,33.11,33.11,32.97,32.97,9200.0
2012-12-04 10:05:00,32.97,33.13,32.97,33.11,13900.0,32.97,33.13,32.97,33.11,13900.0
2012-12-04 10:10:00,33.1,33.17,33.09,33.14,8700.0,33.1,33.17,33.09,33.14,8700.0
2012-12-04 10:15:00,33.14,33.14,33.07,33.08,11400.0,33.14,33.14,33.07,33.08,11400.0
2012-12-04 10:20:00,33.08,33.09,32.98,32.98,11700.0,33.08,33.09,32.98,32.98,11700.0
2012-12-04 10:25:00,32.99,33.0,32.87,32.89,24400.0,32.99,33.0,32.87,32.89,24400.0
2012-12-04 10:30:00,32.9,32.9,32.87,32.87,3400.0,32.9,32.9,32.87,32.87,3400.0
2012-12-04 10:35:00,32.88,32.92,32.84,32.92,9800.0,32.88,32.92,32.84,32.92,9800.0
2012-12-04 10:40:00,32.92,33.01,32.92,32.97,59400.0,32.92,33.01,32.92,32.97,59400.0
2012-12-04 10:45:00,32.97,32.99,32.94,32.98,7200.0,32.97,32.99,32.94,32.98,7200.0
2012-12-04 10:50:00,32.98,32.99,32.97,32.98,7500.0,32.98,32.99,32.97,32.98,7500.0
2012-12-04 10:55:00,32.98,33.03,32.96,33.02,11400.0,32.98,33.03,32.96,33.02,11400.0
2012-12-04 11:00:00,33.02,33.02,33.0,33.01,9600.0,33.02,33.02,33.0,33.01,9600.0
2012-12-04 11:05:00,33.01,33.01,32.91,32.93,11800.0,33.01,33.01,32.91,32.93,11800.0
2012-12-04 11:10:00,32.92,32.92,32.88,32.9,16000.0,32.92,32.92,32.88,32.9,16000.0
2012-12-04 11:15:00,32.91,32.96,32.91,32.96,8400.0,32.91,32.96,32.91,32.96,8400.0
2012-12-04 11:20:00,32.95,32.97,32.94,32.95,8000.0,32.95,32.97,32.94,32.95,8000.0
2012-12-04 11:25:00,32.95,32.96,32.92,32.92,5400.0,32.95,32.96,32.92,32.92,5400.0
2012-12-04 11:30:00,32.92,32.94,32.89,32.94,9300.0,32.92,32.94,32.89,32.94,9300.0
2012-12-04 11:35:00,32.95,32.95,32.91,32.92,12300.0,32.95,32.95,32.91,32.92,12300.0
2012-12-04 11:40:00,32.91,33.0,32.91,33.0,19300.0,32.91,33.0,32.91,33.0,19300.0
2012-12-04 11:45:00,33.0,33.07,32.97,33.0,24600.0,33.0,33.07,32.97,33.0,24600.0
2012-12-04 11:50:00,33.0,33.03,33.0,33.0,5500.0,33.0,33.03,33.0,33.0,5500.0
2012-12-04 11:55:00,32.99,33.01,32.97,32.98,7800.0,32.99,33.01,32.97,32.98,7800.0
2012-12-04 12:00:00,33.0,33.0,32.91,32.91,7900.0,33.0,33.0,32.91,32.91,7900.0
2012-12-04 12:05:00,32.91,32.91,32.87,32.89,6600.0,32.91,32.91,32.87,32.89,6600.0
2012-12-04 12:10:00,32.89,32.91,32.87,32.87,8100.0,32.89,32.91,32.87,32.87,8100.0
2012-12-04 12:15:00,32.88,32.9,32.87,32.9,6500.0,32.88,32.9,32.87,32.9,6500.0
2012-12-04 12:20:00,32.9,32.93,32.9,32.9,7300.0,32.9,32.93,32.9,32.9,7300.0
2012-12-04 12:25:00,32.9,32.99,32.87,32.96,31900.0,32.9,32.99,32.87,32.96,31900.0
2012-12-04 12:30:00,32.97,32.98,32.94,32.96,7900.0,32.97,32.98,32.94,32.96,7900.0
2012-12-04 12:35:00,32.95,32.99,32.93,32.93,14700.0,32.95,32.99,32.93,32.93,14700.0
2012-12-04 12:40:00,32.94,32.95,32.91,32.92,6100.0,32.94,32.95,32.91,32.92,6100.0
2012-12-04 12:45:00,32.91,32.93,32.89,32.9,17000.0,32.91,32.93,32.89,32.9,17000.0
2012-12-04 12:50:00,32.9,32.9,32.86,32.86,11600.0,32.9,32.9,32.86,32.86,11600.0
2012-12-04 12:55:00,32.87,32.87,32.85,32.86,5600.0,32.87,32.87,32.85,32.86,5600.0
2012-12-04 13:00:00,32.85,32.87,32.84,32.86,83300.0,32.85,32.87,32.84,32.86,83300.0
2012-12-04 13:05:00,32.86,32.92,32.85,32.89,12000.0,32.86,32.92,32.85,32.89,12000.0
2012-12-04 13:10:00,32.88,32.92,32.88,32.91,3800.0,32.88,32.92,32.88,32.91,3800.0
2012-12-04 13:15:00,32.91,32.92,32.9,32.91,6400.0,32.91,32.92,32.9,32.91,6400.0
2012-12-04 13:20:00,32.9,32.97,32.89,32.94,13600.0,32.9,32.97,32.89,32.94,13600.0
2012-12-04 13:25:00,32.94,33.01,32.92,32.94,46300.0,32.94,33.01,32.92,32.94,46300.0
2012-12-04 13:30:00,32.95,32.95,32.87,32.89,17000.0,32.95,32.95,32.87,32.89,17000.0
2012-12-04 13:35:00,32.88,32.91,32.88,32.89,17800.0,32.88,32.91,32.88,32.89,17800.0
2012-12-04 13:40:00,32.9,32.93,32.9,32.92,54000.0,32.9,32.93,32.9,32.92,54000.0
2012-12-04 13:45:00,32.91,32.97,32.91,32.97,10100.0,32.91,32.97,32.91,32.97,10100.0
2012-12-04 13:50:00,32.97,33.02,32.97,33.0,44200.0,32.97,33.02,32.97,33.0,44200.0
2012-12-04 13:55:00,33.01,33.03,33.0,33.0,18300.0,33.01,33.03,33.0,33.0,18300.0
2012-12-04 14:00:00,33.02,33.06,33.02,33.06,14100.0,33.02,33.06,33.02,33.06,14100.0
2012-12-04 14:05:00,33.05,33.07,33.04,33.04,13500.0,33.05,33.07,33.04,33.04,13500.0
2012-12-04 14:10:00,33.04,33.07,33.03,33.03,5400.0,33.04,33.07,33.03,33.03,5400.0
2012-12-04 14:15:00,33.02,33.04,33.01,33.02,11500.0,33.02,33.04,33.01,33.02,11500.0
2012-12-04 14:20:00,33.02,33.04,33.0,33.02,24400.0,33.02,33.04,33.0,33.02,24400.0
2012-12-04 14:25:00,33.02,33.02,32.98,32.98,7300.0,33.02,33.02,32.98,32.98,7300.0
2012-12-04 14:30:00,32.99,32.99,32.91,32.91,45400.0,32.99,32.99,32.91,32.91,45400.0
2012-12-04 14:35:00,32.92,32.94,32.92,32.92,44600.0,32.92,32.94,32.92,32.92,44600.0
2012-12-04 14:40:00,32.93,33.04,32.93,33.02,15500.0,32.93,33.04,32.93,33.02,15500.0
2012-12-04 14:45:00,33.02,33.02,33.01,33.02,7600.0,33.02,33.02,33.01,33.02,7600.0
2012-12-04 14:50:00,33.02,33.06,33.01,33.01,19400.0,33.02,33.06,33.01,33.01,19400.0
2012-12-04 14:55:00,33.01,33.02,32.99,33.01,12400.0,33.01,33.02,32.99,33.01,12400.0
2012-12-04 15:00:00,33.03,33.08,33.03,33.07,21300.0,33.03,33.08,33.03,33.07,21300.0
2012-12-04 15:05:00,33.07,33.17,33.07,33.16,22800.0,33.07,33.17,33.07,33.16,22800.0
2012-12-04 15:10:00,33.16,33.16,33.15,33.16,6300.0,33.16,33.16,33.15,33.16,6300.0
2012-12-04 15:15:00,33.16,33.2,33.16,33.2,33300.0,33.16,33.2,33.16,33.2,33300.0
2012-12-04 15:20:00,33.19,33.19,33.15,33.16,27200.0,33.19,33.19,33.15,33.16,27200.0
2012-12-04 15:25:00,33.16,33.2,33.14,33.15,33000.0,33.16,33.2,33.14,33.15,33000.0
2012-12-04 15:30:00,33.15,33.17,33.14,33.15,50800.0,33.15,33.17,33.14,33.15,50800.0
2012-12-04 15:35:00,33.16,33.18,33.13,33.16,48100.0,33.16,33.18,33.13,33.16,48100.0
2012-12-04 15:40:00,33.16,33.18,33.15,33.17,21500.0,33.16,33.18,33.15,33.17,21500.0
2012-12-04 15:45:00,33.18,33.19,33.14,33.15,94700.0,33.18,33.19,33.14,33.15,94700.0
2012-12-04 15:50:00,33.15,33.15,33.08,33.09,53700.0,33.15,33.15,33.08,33.09,53700.0
2012-12-04 15:55:00,33.09,33.11,33.08,33.09,121800.0,33.09,33.11,33.08,33.09,121800.0
2012-12-05 09:30:00,33.08,33.19,33.02,33.05,60200.0,33.08,33.19,33.02,33.05,60200.0
2012-12-05 09:35:00,33.05,33.09,32.99,33.08,31600.0,33.05,33.09,32.99,33.08,31600.0
2012-12-05 09:40:00,33.08,33.08,33.0,33.05,46700.0,33.08,33.08,33.0,33.05,46700.0
2012-12-05 09:45:00,33.04,33.05,32.9,33.01,51700.0,33.04,33.05,32.9,33.01,51700.0
2012-12-05 09:50:00,33.0,33.03,32.98,33.0,77600.0,33.0,33.03,32.98,33.0,77600.0
2012-12-05 09:55:00,33.01,33.02,32.9,32.92,20200.0,33.01,33.02,32.9,32.92,20200.0
2012-12-05 10:00:00,32.92,32.95,32.85,32.87,26400.0,32.92,32.95,32.85,32.87,26400.0
2012-12-05 10:05:00,32.87,32.99,32.87,32.96,18600.0,32.87,32.99,32.87,32.96,18600.0
2012-12-05 10:10:00,32.95,32.97,32.9,32.95,28600.0,32.95,32.97,32.9,32.95,28600.0
2012-12-05 10:15:00,32.97,33.0,32.97,33.0,18700.0,32.97,33.0,32.97,33.0,18700.0
2012-12-05 10:20:00,32.99,33.01,32.94,32.95,38700.0,32.99,33.01,32.94,32.95,38700.0
2012-12-05 10:25:00,32.94,33.0,32.93,32.93,34400.0,32.94,33.0,32.93,32.93,34400.0
2012-12-05 10:30:00,32.94,33.0,32.91,32.98,42100.0,32.94,33.0,32.91,32.98,42100.0
2012-12-05 10:35:00,32.96,33.0,32.95,32.95,14500.0,32.96,33.0,32.95,32.95,14500.0
2012-12-05 10:40:00,32.94,32.97,32.9,32.93,83900.0,32.94,32.97,32.9,32.93,83900.0
2012-12-05 10:45:00,32.93,32.94,32.85,32.86,29000.0,32.93,32.94,32.85,32.86,29000.0
2012-12-05 10:50:00,32.87,32.9,32.86,32.86,103500.0,32.87,32.9,32.86,32.86,103500.0
2012-12-05 10:55:00,32.86,32.88,32.77,32.88,91600.0,32.86,32.88,32.77,32.88,91600.0
2012-12-05 11:00:00,32.89,32.93,32.84,32.93,18700.0,32.89,32.93,32.84,32.93,18700.0
2012-12-05 11:05:00,32.95,32.98,32.92,32.96,20600.0,32.95,32.98,32.92,32.96,20600.0
2012-12-05 11:10:00,32.96,33.01,32.95,32.97,30200.0,32.96,33.01,32.95,32.97,30200.0
2012-12-05 11:15:00,32.98,32.98,32.89,32.89,22700.0,32.98,32.98,32.89,32.89,22700.0
2012-12-05 11:20:00,32.88,32.93,32.88,32.93,12800.0,32.88,32.93,32.88,32.93,12800.0
2012-12-05 11:25:00,32.92,32.94,32.88,32.88,39200.0,32.92,32.94,32.88,32.88,39200.0
2012-12-05 11:30:00,32.88,32.98,32.84,32.97,39500.0,32.88,32.98,32.84,32.97,39500.0
2012-12-05 11:35:00,32.96,33.0,32.95,33.0,74200.0,32.96,33.0,32.95,33.0,74200.0
2012-12-05 11:40:00,33.0,33.07,33.0,33.06,24100.0,33.0,33.07,33.0,33.06,24100.0
2012-12-05 11:45:00,33.06,33.08,33.05,33.07,36100.0,33.06,33.08,33.05,33.07,36100.0
2012-12-05 11:50:00,33.07,33.14,33.05,33.14,11700.0,33.07,33.14,33.05,33.14,11700.0
2012-12-05 11:55:00,33.13,33.23,33.13,33.22,54800.0,33.13,33.23,33.13,33.22,54800.0
2012-12-05 12:00:00,33.23,33.39,33.23,33.35,49200.0,33.23,33.39,33.23,33.35,49200.0
2012-12-05 12:05:00,33.37,33.43,33.34,33.34,22800.0,33.37,33.43,33.34,33.34,22800.0
2012-12-05 12:10:00,33.36,33.38,33.33,33.34,25400.0,33.36,33.38,33.33,33.34,25400.0
2012-12-05 12:15:00,33.33,33.37,33.33,33.34,9900.0,33.33,33.37,33.33,33.34,9900.0
2012-12-05 12:20:00,33.34,33.42,33.34,33.41,20400.0,33.34,33.42,33.34,33.41,20400.0
2012-12-05 12:25:00,33.4,33.45,33.4,33.45,15700.0,33.4,33.45,33.4,33.45,15700.0
2012-12-05 12:30:00,33.45,33.49,33.44,33.48,33500.0,33.45,33.49,33.44,33.48,33500.0
2012-12-05 12:35:00,33.48,33.55,33.48,33.55,31700.0,33.48,33.55,33.48,33.55,31700.0
2012-12-05 12:40:00,33.54,33.57,33.53,33.55,19700.0,33.54,33.57,33.53,33.55,19700.0
2012-12-05 12:45:00,33.55,33.58,33.51,33.51,29300.0,33.55,33.58,33.51,33.51,29300.0
2012-12-05 12:50:00,33.52,33.52,33.51,33.52,10500.0,33.52,33.52,33.51,33.52,10500.0
2012-12-05 12:55:00,33.53,33.54,33.52,33.53,10600.0,33.53,33.54,33.52,33.53,10600.0
2012-12-05 13:00:00,33.54,33.55,33.53,33.53,17400.0,33.54,33.55,33.53,33.53,17400.0
2012-12-05 13:05:00,33.53,33.56,33.52,33.56,17700.0,33.53,33.56,33.52,33.56,17700.0
2012-12-05 13:10:00,33.55,33.58,33.54,33.58,31600.0,33.55,33.58,33.54,33.58,31600.0
2012-12-05 13:15:00,33.58,33.6,33.54,33.56,20600.0,33.58,33.6,33.54,33.56,20600.0
2012-12-05 13:20:00,33.56,33.58,33.55,33.57,17000.0,33.56,33.58,33.55,33.57,17000.0
2012-12-05 13:25:00,33.58,33.62,33.58,33.61,24000.0,33.58,33.62,33.58,33.61,24000.0
2012-12-05 13:30:00,33.61,33.62,33.56,33.57,28500.0,33.61,33.62,33.56,33.57,28500.0
2012-12-05 13:35:00,33.57,33.62,33.57,33.6,32400.0,33.57,33.62,33.57,33.6,32400.0
2012-12-05 13:40:00,33.59,33.61,33.53,33.55,42400.0,33.59,33.61,33.53,33.55,42400.0
2012-12-05 13:45:00,33.54,33.57,33.51,33.55,19300.0,33.54,33.57,33.51,33.55,19300.0
2012-12-05 13:50:00,33.57,33.6,33.56,33.6,19000.0,33.57,33.6,33.56,33.6,19000.0
2012-12-05 13:55:00,33.59,33.61,33.58,33.6,21200.0,33.59,33.61,33.58,33.6,21200.0
2012-12-05 14:00:00,33.6,33.64,33.6,33.62,31800.0,33.6,33.64,33.6,33.62,31800.0
2012-12-05 14:05:00,33.62,33.65,33.61,33.64,20500.0,33.62,33.65,33.61,33.64,20500.0
2012-12-05 14:10:00,33.65,33.66,33.63,33.64,29200.0,33.65,33.66,33.63,33.64,29200.0
2012-12-05 14:15:00,33.63,33.67,33.63,33.64,36500.0,33.63,33.67,33.63,33.64,36500.0
2012-12-05 14:20:00,33.64,33.67,33.64,33.67,21100.0,33.64,33.67,33.64,33.67,21100.0
2012-12-05 14:25:00,33.67,33.68,33.61,33.62,17100.0,33.67,33.68,33.61,33.62,17100.0
2012-12-05 14:30:00,33.62,33.69,33.61,33.69,43900.0,33.62,33.69,33.61,33.69,43900.0
2012-12-05 14:35:00,33.68,33.72,33.67,33.71,42100.0,33.68,33.72,33.67,33.71,42100.0
2012-12-05 14:40:00,33.72,33.78,33.71,33.77,45100.0,33.72,33.78,33.71,33.77,45100.0
2012-12-05 14:45:00,33.76,33.79,33.73,33.78,42900.0,33.76,33.79,33.73,33.78,42900.0
2012-12-05 14:50:00,33.78,33.81,33.78,33.8,68500.0,33.78,33.81,33.78,33.8,68500.0
2012-12-05 14:55:00,33.8,33.81,33.79,33.79,66500.0,33.8,33.81,33.79,33.79,66500.0
2012-12-05 15:00:00,33.78,33.82,33.78,33.82,45500.0,33.78,33.82,33.78,33.82,45500.0
2012-12-05 15:05:00,33.82,33.83,33.76,33.77,24300.0,33.82,33.83,33.76,33.77,24300.0
2012-12-05 15:10:00,33.76,33.81,33.76,33.8,57400.0,33.76,33.81,33.76,33.8,57400.0
2012-12-05 15:15:00,33.81,33.81,33.78,33.78,62700.0,33.81,33.81,33.78,33.78,62700.0
2012-12-05 15:20:00,33.78,33.79,33.71,33.72,36800.0,33.78,33.79,33.71,33.72,36800.0
2012-12-05 15:25:00,33.72,33.72,33.68,33.69,28900.0,33.72,33.72,33.68,33.69,28900.0
2012-12-05 15:30:00,33.68,33.71,33.68,33.7,45200.0,33.68,33.71,33.68,33.7,45200.0
2012-12-05 15:35:00,33.7,33.7,33.62,33.63,38800.0,33.7,33.7,33.62,33.63,38800.0
2012-12-05 15:40:00,33.63,33.66,33.58,33.6,45100.0,33.63,33.66,33.58,33.6,45100.0
2012-12-05 15:45:00,33.6,33.6,33.55,33.56,46400.0,33.6,33.6,33.55,33.56,46400.0
2012-12-05 15:50:00,33.56,33.65,33.55,33.65,67800.0,33.56,33.65,33.55,33.65,67800.0
2012-12-05 15:55:00,33.65,33.65,33.54,33.62,125900.0,33.65,33.65,33.54,33.62,125900.0
2012-12-06 09:30:00,33.5,33.68,33.43,33.68,43300.0,33.5,33.68,33.43,33.68,43300.0
2012-12-06 09:35:00,33.68,33.78,33.67,33.75,17600.0,33.68,33.78,33.67,33.75,17600.0
2012-12-06 09:40:00,33.77,33.78,33.65,33.66,22100.0,33.77,33.78,33.65,33.66,22100.0
2012-12-06 09:45:00,33.65,33.68,33.56,33.61,24800.0,33.65,33.68,33.56,33.61,24800.0
2012-12-06 09:50:00,33.59,33.67,33.59,33.63,20600.0,33.59,33.67,33.59,33.63,20600.0
2012-12-06 09:55:00,33.62,33.68,33.61,33.65,24400.0,33.62,33.68,33.61,33.65,24400.0
2012-12-06 10:00:00,33.66,33.73,33.63,33.72,36800.0,33.66,33.73,33.63,33.72,36800.0
2012-12-06 10:05:00,33.72,33.77,33.7,33.74,20600.0,33.72,33.77,33.7,33.74,20600.0
2012-12-06 10:10:00,33.74,33.74,33.65,33.7,21300.0,33.74,33.74,33.65,33.7,21300.0
2012-12-06 10:15:00,33.71,33.73,33.64,33.66,22700.0,33.71,33.73,33.64,33.66,22700.0
2012-12-06 10:20:00,33.66,33.69,33.57,33.69,21700.0,33.66,33.69,33.57,33.69,21700.0
2012-12-06 10:25:00,33.68,33.69,33.64,33.66,13400.0,33.68,33.69,33.64,33.66,13400.0
2012-12-06 10:30:00,33.66,33.7,33.64,33.69,19800.0,33.66,33.7,33.64,33.69,19800.0
2012-12-06 10:35:00,33.69,33.79,33.68,33.79,22800.0,33.69,33.79,33.68,33.79,22800.0
2012-12-06 10:40:00,33.78,33.8,33.77,33.8,24800.0,33.78,33.8,33.77,33.8,24800.0
2012-12-06 10:45:00,33.79,33.92,33.79,33.92,30100.0,33.79,33.92,33.79,33.92,30100.0
2012-12-06 10:50:00,33.92,33.94,33.89,33.9,17900.0,33.92,33.94,33.89,33.9,17900.0
2012-12-06 10:55:00,33.91,33.92,33.89,33.91,16100.0,33.91,33.92,33.89,33.91,16100.0
2012-12-06 11:00:00,33.91,33.93,33.87,33.9,38300.0,33.91,33.93,33.87,33.9,38300.0
2012-12-06 11:05:00,33.9,33.9,33.8,33.81,72500.0,33.9,33.9,33.8,33.81,72500.0
2012-12-06 11:10:00,33.82,33.89,33.77,33.81,161400.0,33.82,33.89,33.77,33.81,161400.0
2012-12-06 11:15:00,33.81,33.83,33.8,33.82,16700.0,33.81,33.83,33.8,33.82,16700.0
2012-12-06 11:20:00,33.82,33.84,33.81,33.83,15300.0,33.82,33.84,33.81,33.83,15300.0
2012-12-06 11:25:00,33.84,33.85,33.81,33.82,24300.0,33.84,33.85,33.81,33.82,24300.0
2012-12-06 11:30:00,33.82,33.88,33.82,33.87,19400.0,33.82,33.88,33.82,33.87,19400.0
2012-12-06 11:35:00,33.86,33.95,33.85,33.94,24200.0,33.86,33.95,33.85,33.94,24200.0
2012-12-06 11:40:00,33.94,33.94,33.88,33.92,46600.0,33.94,33.94,33.88,33.92,46600.0
2012-12-06 11:45:00,33.92,33.94,33.91,33.91,10200.0,33.92,33.94,33.91,33.91,10200.0
2012-12-06 11:50:00,33.92,33.96,33.92,33.95,20100.0,33.92,33.96,33.92,33.95,20100.0
2012-12-06 11:55:00,33.95,33.95,33.88,33.88,13500.0,33.95,33.95,33.88,33.88,13500.0
2012-12-06 12:00:00,33.88,33.89,33.87,33.87,4900.0,33.88,33.89,33.87,33.87,4900.0
2012-12-06 12:05:00,33.88,33.92,33.86,33.9,27300.0,33.88,33.92,33.86,33.9,27300.0
2012-12-06 12:10:00,33.9,33.91,33.89,33.89,5200.0,33.9,33.91,33.89,33.89,5200.0
2012-12-06 12:15:00,33.89,33.89,33.86,33.86,5200.0,33.89,33.89,33.86,33.86,5200.0
2012-12-06 12:20:00,33.86,33.86,33.82,33.82,10700.0,33.86,33.86,33.82,33.82,10700.0
2012-12-06 12:25:00,33.81,33.81,33.71,33.71,15300.0,33.81,33.81,33.71,33.71,15300.0
2012-12-06 12:30:00,33.7,33.7,33.65,33.66,14000.0,33.7,33.7,33.65,33.66,14000.0
2012-12-06 12:35:00,33.65,33.67,33.63,33.66,11700.0,33.65,33.67,33.63,33.66,11700.0
2012-12-06 12:40:00,33.66,33.66,33.58,33.62,20700.0,33.66,33.66,33.58,33.62,20700.0
2012-12-06 12:45:00,33.62,33.63,33.6,33.62,13100.0,33.62,33.63,33.6,33.62,13100.0
2012-12-06 12:50:00,33.63,33.63,33.6,33.6,9900.0,33.63,33.63,33.6,33.6,9900.0
2012-12-06 12:55:00,33.6,33.62,33.57,33.61,26000.0,33.6,33.62,33.57,33.61,26000.0
2012-12-06 13:00:00,33.6,33.65,33.59,33.65,20300.0,33.6,33.65,33.59,33.65,20300.0
2012-12-06 13:05:00,33.65,33.66,33.63,33.65,7500.0,33.65,33.66,33.63,33.65,7500.0
2012-12-06 13:10:00,33.64,33.67,33.64,33.67,10700.0,33.64,33.67,33.64,33.67,10700.0
2012-12-06 13:15:00,33.67,33.73,33.66,33.73,17800.0,33.67,33.73,33.66,33.73,17800.0
2012-12-06 13:20:00,33.73,33.77,33.72,33.75,11200.0,33.73,33.77,33.72,33.75,11200.0
2012-12-06 13:25:00,33.76,33.76,33.71,33.71,8400.0,33.76,33.76,33.71,33.71,8400.0
2012-12-06 13:30:00,33.7,33.74,33.7,33.72,15300.0,33.7,33.74,33.7,33.72,15300.0
2012-12-06 13:35:00,33.73,33.76,33.71,33.74,16700.0,33.73,33.76,33.71,33.74,16700.0
2012-12-06 13:40:00,33.73,33.74,33.71,33.72,11000.0,33.73,33.74,33.71,33.72,11000.0
2012-12-06 13:45:00,33.72,33.76,33.72,33.76,5500.0,33.72,33.76,33.72,33.76,5500.0
2012-12-06 13:50:00,33.75,33.77,33.74,33.75,11000.0,33.75,33.77,33.74,33.75,11000.0
2012-12-06 13:55:00,33.75,33.77,33.74,33.77,8200.0,33.75,33.77,33.74,33.77,8200.0
2012-12-06 14:00:00,33.77,33.78,33.71,33.71,13500.0,33.77,33.78,33.71,33.71,13500.0
2012-12-06 14:05:00,33.71,33.73,33.7,33.71,22300.0,33.71,33.73,33.7,33.71,22300.0
2012-12-06 14:10:00,33.71,33.74,33.71,33.74,7900.0,33.71,33.74,33.71,33.74,7900.0
2012-12-06 14:15:00,33.73,33.74,33.71,33.72,11900.0,33.73,33.74,33.71,33.72,11900.0
2012-12-06 14:20:00,33.71,33.72,33.7,33.7,4900.0,33.71,33.72,33.7,33.7,4900.0
2012-12-06 14:25:00,33.71,33.73,33.7,33.73,3900.0,33.71,33.73,33.7,33.73,3900.0
2012-12-06 14:30:00,33.72,33.76,33.71,33.74,7600.0,33.72,33.76,33.71,33.74,7600.0
2012-12-06 14:35:00,33.75,33.75,33.72,33.74,9000.0,33.75,33.75,33.72,33.74,9000.0
2012-12-06 14:40:00,33.75,33.75,33.72,33.72,6700.0,33.75,33.75,33.72,33.72,6700.0
2012-12-06 14:45:00,33.72,33.73,33.71,33.73,4900.0,33.72,33.73,33.71,33.73,4900.0
2012-12-06 14:50:00,33.72,33.74,33.71,33.72,10800.0,33.72,33.74,33.71,33.72,10800.0
2012-12-06 14:55:00,33.73,33.76,33.73,33.76,27900.0,33.73,33.76,33.73,33.76,27900.0
2012-12-06 15:00:00,33.76,33.77,33.74,33.74,21300.0,33.76,33.77,33.74,33.74,21300.0
2012-12-06 15:05:00,33.75,33.76,33.73,33.75,23300.0,33.75,33.76,33.73,33.75,23300.0
2012-12-06 15:10:00,33.75,33.76,33.72,33.72,46200.0,33.75,33.76,33.72,33.72,46200.0
2012-12-06 15:15:00,33.72,33.75,33.7,33.71,16000.0,33.72,33.75,33.7,33.71,16000.0
2012-12-06 15:20:00,33.71,33.73,33.68,33.7,15600.0,33.71,33.73,33.68,33.7,15600.0
2012-12-06 15:25:00,33.7,33.71,33.69,33.7,14000.0,33.7,33.71,33.69,33.7,14000.0
2012-12-06 15:30:00,33.7,33.75,33.69,33.75,33000.0,33.7,33.75,33.69,33.75,33000.0
2012-12-06 15:35:00,33.76,33.79,33.75,33.77,24100.0,33.76,33.79,33.75,33.77,24100.0
2012-12-06 15:40:00,33.77,33.77,33.75,33.76,16700.0,33.77,33.77,33.75,33.76,16700.0
2012-12-06 15:45:00,33.75,33.77,33.73,33.75,24500.0,33.75,33.77,33.73,33.75,24500.0
2012-12-06 15:50:00,33.76,33.8,33.76,33.79,35000.0,33.76,33.8,33.76,33.79,35000.0
2012-12-06 15:55:00,33.8,33.81,33.76,33.8,65200.0,33.8,33.81,33.76,33.8,65200.0
2012-12-07 09:30:00,33.94,33.96,33.83,33.93,19700.0,33.94,33.96,33.83,33.93,19700.0
2012-12-07 09:35:00,33.91,33.92,33.84,33.84,27300.0,33.91,33.92,33.84,33.84,27300.0
2012-12-07 09:40:00,33.84,33.88,33.72,33.88,22100.0,33.84,33.88,33.72,33.88,22100.0
2012-12-07 09:45:00,33.89,33.94,33.78,33.8,70700.0,33.89,33.94,33.78,33.8,70700.0
2012-12-07 09:50:00,33.78,33.78,33.67,33.67,20800.0,33.78,33.78,33.67,33.67,20800.0
2012-12-07 09:55:00,33.64,33.7,33.58,33.59,13300.0,33.64,33.7,33.58,33.59,13300.0
2012-12-07 10:00:00,33.6,33.76,33.6,33.73,27900.0,33.6,33.76,33.6,33.73,27900.0
2012-12-07 10:05:00,33.71,33.77,33.68,33.77,9400.0,33.71,33.77,33.68,33.77,9400.0
2012-12-07 10:10:00,33.76,33.78,33.66,33.67,11800.0,33.76,33.78,33.66,33.67,11800.0
2012-12-07 10:15:00,33.67,33.69,33.65,33.65,13400.0,33.67,33.69,33.65,33.65,13400.0
2012-12-07 10:20:00,33.62,33.66,33.58,33.58,12200.0,33.62,33.66,33.58,33.58,12200.0
2012-12-07 10:25:00,33.6,33.63,33.56,33.6,7600.0,33.6,33.63,33.56,33.6,7600.0
2012-12-07 10:30:00,33.59,33.59,33.5,33.5,15600.0,33.59,33.59,33.5,33.5,15600.0
2012-12-07 10:35:00,33.49,33.56,33.49,33.56,9400.0,33.49,33.56,33.49,33.56,9400.0
2012-12-07 10:40:00,33.56,33.56,33.51,33.55,11400.0,33.56,33.56,33.51,33.55,11400.0
2012-12-07 10:45:00,33.55,33.62,33.55,33.57,7300.0,33.55,33.62,33.55,33.57,7300.0
2012-12-07 10:50:00,33.56,33.57,33.52,33.54,18900.0,33.56,33.57,33.52,33.54,18900.0
2012-12-07 10:55:00,33.53,33.58,33.5,33.5,7000.0,33.53,33.58,33.5,33.5,7000.0
2012-12-07 11:00:00,33.52,33.55,33.42,33.48,27500.0,33.52,33.55,33.42,33.48,27500.0
2012-12-07 11:05:00,33.48,33.52,33.47,33.48,15200.0,33.48,33.52,33.47,33.48,15200.0
2012-12-07 11:10:00,33.49,33.49,33.45,33.49,5600.0,33.49,33.49,33.45,33.49,5600.0
2012-12-07 11:15:00,33.48,33.53,33.47,33.49,19600.0,33.48,33.53,33.47,33.49,19600.0
2012-12-07 11:20:00,33.48,33.51,33.46,33.46,4100.0,33.48,33.51,33.46,33.46,4100.0
2012-12-07 11:25:00,33.46,33.51,33.46,33.48,13300.0,33.46,33.51,33.46,33.48,13300.0
2012-12-07 11:30:00,33.47,33.5,33.45,33.49,10200.0,33.47,33.5,33.45,33.49,10200.0
2012-12-07 11:35:00,33.49,33.53,33.48,33.52,11200.0,33.49,33.53,33.48,33.52,11200.0
2012-12-07 11:40:00,33.52,33.57,33.5,33.57,7700.0,33.52,33.57,33.5,33.57,7700.0
2012-12-07 11:45:00,33.57,33.63,33.55,33.56,17100.0,33.57,33.63,33.55,33.56,17100.0
2012-12-07 11:50:00,33.55,33.55,33.49,33.5,14700.0,33.55,33.55,33.49,33.5,14700.0
2012-12-07 11:55:00,33.51,33.51,33.47,33.47,7400.0,33.51,33.51,33.47,33.47,7400.0
2012-12-07 12:00:00,33.48,33.53,33.48,33.53,9400.0,33.48,33.53,33.48,33.53,9400.0
2012-12-07 12:05:00,33.53,33.54,33.5,33.53,6000.0,33.53,33.54,33.5,33.53,6000.0
2012-12-07 12:10:00,33.54,33.55,33.49,33.49,6800.0,33.54,33.55,33.49,33.49,6800.0
2012-12-07 12:15:00,33.49,33.56,33.48,33.55,6600.0,33.49,33.56,33.48,33.55,6600.0
2012-12-07 12:20:00,33.57,33.57,33.53,33.54,4400.0,33.57,33.57,33.53,33.54,4400.0
2012-12-07 12:25:00,33.53,33.57,33.53,33.57,6600.0,33.53,33.57,33.53,33.57,6600.0
2012-12-07 12:30:00,33.57,33.57,33.56,33.57,3300.0,33.57,33.57,33.56,33.57,3300.0
2012-12-07 12:35:00,33.58,33.59,33.5,33.51,7400.0,33.58,33.59,33.5,33.51,7400.0
2012-12-07 12:40:00,33.5,33.55,33.5,33.55,8200.0,33.5,33.55,33.5,33.55,8200.0
2012-12-07 12:45:00,33.55,33.55,33.52,33.52,14700.0,33.55,33.55,33.52,33.52,14700.0
2012-12-07 12:50:00,33.52,33.53,33.5,33.51,7600.0,33.52,33.53,33.5,33.51,7600.0
2012-12-07 12:55:00,33.5,33.51,33.5,33.5,9100.0,33.5,33.51,33.5,33.5,9100.0
2012-12-07 13:00:00,33.51,33.56,33.5,33.52,15500.0,33.51,33.56,33.5,33.52,15500.0
2012-12-07 13:05:00,33.52,33.55,33.52,33.52,8300.0,33.52,33.55,33.52,33.52,8300.0
2012-12-07 13:10:00,33.53,33.54,33.52,33.52,4100.0,33.53,33.54,33.52,33.52,4100.0
2012-12-07 13:15:00,33.52,33.55,33.51,33.53,5200.0,33.52,33.55,33.51,33.53,5200.0
2012-12-07 13:20:00,33.52,33.52,33.51,33.51,6100.0,33.52,33.52,33.51,33.51,6100.0
2012-12-07 13:25:00,33.52,33.54,33.51,33.51,18500.0,33.52,33.54,33.51,33.51,18500.0
2012-12-07 13:30:00,33.5,33.52,33.48,33.52,14500.0,33.5,33.52,33.48,33.52,14500.0
2012-12-07 13:35:00,33.51,33.54,33.5,33.54,28600.0,33.51,33.54,33.5,33.54,28600.0
2012-12-07 13:40:00,33.53,33.56,33.51,33.53,28900.0,33.53,33.56,33.51,33.53,28900.0
2012-12-07 13:45:00,33.54,33.54,33.52,33.54,10400.0,33.54,33.54,33.52,33.54,10400.0
2012-12-07 13:50:00,33.53,33.55,33.53,33.54,9200.0,33.53,33.55,33.53,33.54,9200.0
2012-12-07 13:55:00,33.55,33.56,33.54,33.56,3500.0,33.55,33.56,33.54,33.56,3500.0
2012-12-07 14:00:00,33.56,33.57,33.55,33.55,7900.0,33.56,33.57,33.55,33.55,7900.0
2012-12-07 14:05:00,33.55,33.56,33.54,33.55,13500.0,33.55,33.56,33.54,33.55,13500.0
2012-12-07 14:10:00,33.55,33.6,33.55,33.6,8700.0,33.55,33.6,33.55,33.6,8700.0
2012-12-07 14:15:00,33.59,33.63,33.58,33.63,14100.0,33.59,33.63,33.58,33.63,14100.0
2012-12-07 14:20:00,33.63,33.68,33.61,33.68,15800.0,33.63,33.68,33.61,33.68,15800.0
2012-12-07 14:25:00,33.68,33.7,33.67,33.69,9400.0,33.68,33.7,33.67,33.69,9400.0
2012-12-07 14:30:00,33.7,33.74,33.7,33.73,11100.0,33.7,33.74,33.7,33.73,11100.0
2012-12-07 14:35:00,33.74,33.77,33.73,33.75,16300.0,33.74,33.77,33.73,33.75,16300.0
2012-12-07 14:40:00,33.75,33.75,33.7,33.71,22000.0,33.75,33.75,33.7,33.71,22000.0
2012-12-07 14:45:00,33.71,33.75,33.71,33.72,6900.0,33.71,33.75,33.71,33.72,6900.0
2012-12-07 14:50:00,33.73,33.75,33.72,33.73,10700.0,33.73,33.75,33.72,33.73,10700.0
2012-12-07 14:55:00,33.73,33.76,33.73,33.76,13800.0,33.73,33.76,33.73,33.76,13800.0
2012-12-07 15:00:00,33.75,33.78,33.74,33.77,22600.0,33.75,33.78,33.74,33.77,22600.0
2012-12-07 15:05:00,33.78,33.8,33.75,33.78,15200.0,33.78,33.8,33.75,33.78,15200.0
2012-12-07 15:10:00,33.79,33.8,33.78,33.78,13700.0,33.79,33.8,33.78,33.78,13700.0
2012-12-07 15:15:00,33.79,33.8,33.78,33.79,12300.0,33.79,33.8,33.78,33.79,12300.0
2012-12-07 15:20:00,33.79,33.8,33.77,33.8,19700.0,33.79,33.8,33.77,33.8,19700.0
2012-12-07 15:25:00,33.8,33.81,33.79,33.81,17400.0,33.8,33.81,33.79,33.81,17400.0
2012-12-07 15:30:00,33.82,33.86,33.81,33.84,25500.0,33.82,33.86,33.81,33.84,25500.0
2012-12-07 15:35:00,33.84,33.85,33.81,33.82,20000.0,33.84,33.85,33.81,33.82,20000.0
2012-12-07 15:40:00,33.82,33.86,33.82,33.82,29200.0,33.82,33.86,33.82,33.82,29200.0
2012-12-07 15:45:00,33.83,33.85,33.8,33.8,30600.0,33.83,33.85,33.8,33.8,30600.0
2012-12-07 15:50:00,33.81,33.85,33.78,33.78,75400.0,33.81,33.85,33.78,33.78,75400.0
2012-12-07 15:55:00,33.78,33.79,33.73,33.76,139300.0,33.78,33.79,33.73,33.76,139300.0
2012-12-10 09:30:00,33.48,33.74,33.43,33.74,92200.0,33.48,33.74,33.43,33.74,92200.0
2012-12-10 09:35:00,33.72,33.73,33.65,33.72,29900.0,33.72,33.73,33.65,33.72,29900.0
2012-12-10 09:40:00,33.72,33.85,33.71,33.78,40200.0,33.72,33.85,33.71,33.78,40200.0
2012-12-10 09:45:00,33.78,33.91,33.77,33.9,41300.0,33.78,33.91,33.77,33.9,41300.0
2012-12-10 09:50:00,33.89,33.95,33.87,33.88,28600.0,33.89,33.95,33.87,33.88,28600.0
2012-12-10 09:55:00,33.88,33.88,33.78,33.8,23200.0,33.88,33.88,33.78,33.8,23200.0
2012-12-10 10:00:00,33.81,33.9,33.81,33.89,27600.0,33.81,33.9,33.81,33.89,27600.0
2012-12-10 10:05:00,33.88,33.88,33.83,33.83,15300.0,33.88,33.88,33.83,33.83,15300.0
2012-12-10 10:10:00,33.83,33.85,33.8,33.81,21300.0,33.83,33.85,33.8,33.81,21300.0
2012-12-10 10:15:00,33.81,33.81,33.77,33.8,20300.0,33.81,33.81,33.77,33.8,20300.0
2012-12-10 10:20:00,33.81,33.85,33.8,33.85,15800.0,33.81,33.85,33.8,33.85,15800.0
2012-12-10 10:25:00,33.85,33.89,33.84,33.87,15600.0,33.85,33.89,33.84,33.87,15600.0
2012-12-10 10:30:00,33.87,33.88,33.84,33.86,16000.0,33.87,33.88,33.84,33.86,16000.0
2012-12-10 10:35:00,33.85,33.86,33.82,33.84,8700.0,33.85,33.86,33.82,33.84,8700.0
2012-12-10 10:40:00,33.83,33.83,33.78,33.78,16800.0,33.83,33.83,33.78,33.78,16800.0
2012-12-10 10:45:00,33.79,33.82,33.79,33.81,12100.0,33.79,33.82,33.79,33.81,12100.0
2012-12-10 10:50:00,33.8,33.87,33.78,33.87,45700.0,33.8,33.87,33.78,33.87,45700.0
2012-12-10 10:55:00,33.86,33.93,33.8,33.92,50200.0,33.86,33.93,33.8,33.92,50200.0
2012-12-10 11:00:00,33.92,33.94,33.91,33.94,20100.0,33.92,33.94,33.91,33.94,20100.0
2012-12-10 11:05:00,33.93,33.95,33.93,33.94,10100.0,33.93,33.95,33.93,33.94,10100.0
2012-12-10 11:10:00,33.94,33.95,33.92,33.93,9800.0,33.94,33.95,33.92,33.93,9800.0
2012-12-10 11:15:00,33.93,33.95,33.92,33.95,4600.0,33.93,33.95,33.92,33.95,4600.0
2012-12-10 11:20:00,33.95,33.96,33.92,33.94,10300.0,33.95,33.96,33.92,33.94,10300.0
2012-12-10 11:25:00,33.93,33.95,33.92,33.94,7100.0,33.93,33.95,33.92,33.94,7100.0
2012-12-10 11:30:00,33.95,33.98,33.95,33.97,7000.0,33.95,33.98,33.95,33.97,7000.0
2012-12-10 11:35:00,33.96,33.98,33.96,33.97,6500.0,33.96,33.98,33.96,33.97,6500.0
2012-12-10 11:40:00,33.97,33.97,33.96,33.97,3800.0,33.97,33.97,33.96,33.97,3800.0
2012-12-10 11:45:00,33.97,33.99,33.95,33.98,13700.0,33.97,33.99,33.95,33.98,13700.0
2012-12-10 11:50:00,33.97,33.97,33.94,33.94,4600.0,33.97,33.97,33.94,33.94,4600.0
2012-12-10 11:55:00,33.93,33.94,33.92,33.93,11800.0,33.93,33.94,33.92,33.93,11800.0
2012-12-10 12:00:00,33.93,33.94,33.92,33.93,18000.0,33.93,33.94,33.92,33.93,18000.0
2012-12-10 12:05:00,33.92,33.95,33.92,33.95,2800.0,33.92,33.95,33.92,33.95,2800.0
2012-12-10 12:10:00,33.95,33.96,33.92,33.95,14600.0,33.95,33.96,33.92,33.95,14600.0
2012-12-10 12:15:00,33.96,33.97,33.95,33.95,6000.0,33.96,33.97,33.95,33.95,6000.0
2012-12-10 12:20:00,33.95,33.98,33.94,33.95,15500.0,33.95,33.98,33.94,33.95,15500.0
2012-12-10 12:25:00,33.95,33.99,33.95,33.99,10600.0,33.95,33.99,33.95,33.99,10600.0
2012-12-10 12:30:00,33.99,34.0,33.98,33.98,6600.0,33.99,34.0,33.98,33.98,6600.0
2012-12-10 12:35:00,33.97,33.98,33.95,33.95,6100.0,33.97,33.98,33.95,33.95,6100.0
2012-12-10 12:40:00,33.96,33.96,33.94,33.95,17600.0,33.96,33.96,33.94,33.95,17600.0
2012-12-10 12:45:00,33.95,33.95,33.94,33.95,5800.0,33.95,33.95,33.94,33.95,5800.0
2012-12-10 12:50:00,33.95,33.96,33.94,33.96,16500.0,33.95,33.96,33.94,33.96,16500.0
2012-12-10 12:55:00,33.96,33.97,33.95,33.95,6200.0,33.96,33.97,33.95,33.95,6200.0
2012-12-10 13:00:00,33.96,33.96,33.94,33.94,16300.0,33.96,33.96,33.94,33.94,16300.0
2012-12-10 13:05:00,33.95,33.95,33.93,33.95,24800.0,33.95,33.95,33.93,33.95,24800.0
2012-12-10 13:10:00,33.94,33.97,33.94,33.97,9200.0,33.94,33.97,33.94,33.97,9200.0
2012-12-10 13:15:00,33.97,33.99,33.96,33.98,8500.0,33.97,33.99,33.96,33.98,8500.0
2012-12-10 13:20:00,33.99,34.0,33.97,33.98,6500.0,33.99,34.0,33.97,33.98,6500.0
2012-12-10 13:25:00,33.98,33.99,33.96,33.96,7300.0,33.98,33.99,33.96,33.96,7300.0
2012-12-10 13:30:00,33.96,33.97,33.95,33.96,7500.0,33.96,33.97,33.95,33.96,7500.0
2012-12-10 13:35:00,33.96,33.97,33.95,33.96,5000.0,33.96,33.97,33.95,33.96,5000.0
2012-12-10 13:40:00,33.96,33.98,33.95,33.96,9400.0,33.96,33.98,33.95,33.96,9400.0
2012-12-10 13:45:00,33.97,33.97,33.96,33.97,2300.0,33.97,33.97,33.96,33.97,2300.0
2012-12-10 13:50:00,33.96,33.98,33.96,33.97,7800.0,33.96,33.98,33.96,33.97,7800.0
2012-12-10 13:55:00,33.96,33.97,33.96,33.96,1800.0,33.96,33.97,33.96,33.96,1800.0
2012-12-10 14:00:00,33.97,33.97,33.96,33.96,5200.0,33.97,33.97,33.96,33.96,5200.0
2012-12-10 14:05:00,33.97,33.98,33.95,33.96,19800.0,33.97,33.98,33.95,33.96,19800.0
2012-12-10 14:10:00,33.96,33.96,33.95,33.96,1500.0,33.96,33.96,33.95,33.96,1500.0
2012-12-10 14:15:00,33.95,33.98,33.95,33.97,11200.0,33.95,33.98,33.95,33.97,11200.0
2012-12-10 14:20:00,33.96,33.96,33.95,33.96,3300.0,33.96,33.96,33.95,33.96,3300.0
2012-12-10 14:25:00,33.96,33.97,33.95,33.97,13000.0,33.96,33.97,33.95,33.97,13000.0
2012-12-10 14:30:00,33.97,33.97,33.92,33.95,29200.0,33.97,33.97,33.92,33.95,29200.0
2012-12-10 14:35:00,33.95,33.95,33.9,33.9,17400.0,33.95,33.95,33.9,33.9,17400.0
2012-12-10 14:40:00,33.9,33.93,33.9,33.92,10800.0,33.9,33.93,33.9,33.92,10800.0
2012-12-10 14:45:00,33.92,33.93,33.91,33.92,9100.0,33.92,33.93,33.91,33.92,9100.0
2012-12-10 14:50:00,33.93,33.94,33.92,33.93,9300.0,33.93,33.94,33.92,33.93,9300.0
2012-12-10 14:55:00,33.93,33.98,33.92,33.98,42100.0,33.93,33.98,33.92,33.98,42100.0
2012-12-10 15:00:00,33.97,33.99,33.97,33.99,22000.0,33.97,33.99,33.97,33.99,22000.0
2012-12-10 15:05:00,33.99,34.0,33.98,33.99,42500.0,33.99,34.0,33.98,33.99,42500.0
2012-12-10 15:10:00,34.0,34.0,33.98,33.99,45900.0,34.0,34.0,33.98,33.99,45900.0
2012-12-10 15:15:00,33.99,34.0,33.95,33.96,27800.0,33.99,34.0,33.95,33.96,27800.0
2012-12-10 15:20:00,33.96,33.99,33.95,33.97,20900.0,33.96,33.99,33.95,33.97,20900.0
2012-12-10 15:25:00,33.98,34.0,33.97,34.0,24700.0,33.98,34.0,33.97,34.0,24700.0
2012-12-10 15:30:00,34.0,34.03,33.98,34.0,46800.0,34.0,34.03,33.98,34.0,46800.0
2012-12-10 15:35:00,33.99,34.01,33.99,34.0,24800.0,33.99,34.01,33.99,34.0,24800.0
2012-12-10 15:40:00,34.01,34.01,33.99,34.0,23200.0,34.01,34.01,33.99,34.0,23200.0
2012-12-10 15:45:00,34.0,34.02,34.0,34.01,26800.0,34.0,34.02,34.0,34.01,26800.0
2012-12-10 15:50:00,34.01,34.02,33.96,33.96,40200.0,34.01,34.02,33.96,33.96,40200.0
2012-12-10 15:55:00,33.96,33.98,33.94,33.96,97500.0,33.96,33.98,33.94,33.96,97500.0
2012-12-11 09:30:00,33.72,34.0,33.72,33.97,239200.0,33.72,34.0,33.72,33.97,239200.0
2012-12-11 09:35:00,34.0,34.37,33.99,34.33,147600.0,34.0,34.37,33.99,34.33,147600.0
2012-12-11 09:40:00,34.34,34.34,34.25,34.29,58000.0,34.34,34.34,34.25,34.29,58000.0
2012-12-11 09:45:00,34.29,34.37,34.26,34.37,69400.0,34.29,34.37,34.26,34.37,69400.0
2012-12-11 09:50:00,34.38,34.5,34.38,34.49,94800.0,34.38,34.5,34.38,34.49,94800.0
2012-12-11 09:55:00,34.49,34.56,34.47,34.56,102600.0,34.49,34.56,34.47,34.56,102600.0
2012-12-11 10:00:00,34.55,34.65,34.55,34.58,106600.0,34.55,34.65,34.55,34.58,106600.0
2012-12-11 10:05:00,34.58,34.66,34.57,34.65,87800.0,34.58,34.66,34.57,34.65,87800.0
2012-12-11 10:10:00,34.64,34.7,34.64,34.69,56200.0,34.64,34.7,34.64,34.69,56200.0
2012-12-11 10:15:00,34.7,34.74,34.66,34.67,85400.0,34.7,34.74,34.66,34.67,85400.0
2012-12-11 10:20:00,34.67,34.69,34.66,34.68,36400.0,34.67,34.69,34.66,34.68,36400.0
2012-12-11 10:25:00,34.69,34.78,34.68,34.77,80400.0,34.69,34.78,34.68,34.77,80400.0
2012-12-11 10:30:00,34.77,34.86,34.77,34.81,89800.0,34.77,34.86,34.77,34.81,89800.0
2012-12-11 10:35:00,34.82,34.88,34.81,34.88,42200.0,34.82,34.88,34.81,34.88,42200.0
2012-12-11 10:40:00,34.88,34.9,34.83,34.83,95800.0,34.88,34.9,34.83,34.83,95800.0
2012-12-11 10:45:00,34.82,34.83,34.77,34.77,75800.0,34.82,34.83,34.77,34.77,75800.0
2012-12-11 10:50:00,34.77,34.8,34.74,34.74,55400.0,34.77,34.8,34.74,34.74,55400.0
2012-12-11 10:55:00,34.74,34.87,34.73,34.87,88600.0,34.74,34.87,34.73,34.87,88600.0
2012-12-11 11:00:00,34.86,34.88,34.82,34.84,46800.0,34.86,34.88,34.82,34.84,46800.0
2012-12-11 11:05:00,34.84,34.84,34.73,34.73,58600.0,34.84,34.84,34.73,34.73,58600.0
2012-12-11 11:10:00,34.74,34.74,34.69,34.69,50400.0,34.74,34.74,34.69,34.69,50400.0
2012-12-11 11:15:00,34.68,34.71,34.64,34.64,32600.0,34.68,34.71,34.64,34.64,32600.0
2012-12-11 11:20:00,34.65,34.74,34.64,34.71,49600.0,34.65,34.74,34.64,34.71,49600.0
2012-12-11 11:25:00,34.7,34.73,34.67,34.7,20600.0,34.7,34.73,34.67,34.7,20600.0
2012-12-11 11:30:00,34.71,34.73,34.7,34.72,22000.0,34.71,34.73,34.7,34.72,22000.0
2012-12-11 11:35:00,34.74,34.75,34.7,34.71,13800.0,34.74,34.75,34.7,34.71,13800.0
2012-12-11 11:40:00,34.7,34.72,34.68,34.71,17000.0,34.7,34.72,34.68,34.71,17000.0
2012-12-11 11:45:00,34.71,34.74,34.7,34.73,15000.0,34.71,34.74,34.7,34.73,15000.0
2012-12-11 11:50:00,34.74,34.75,34.71,34.72,13600.0,34.74,34.75,34.71,34.72,13600.0
2012-12-11 11:55:00,34.71,34.71,34.66,34.68,30000.0,34.71,34.71,34.66,34.68,30000.0
2012-12-11 12:00:00,34.68,34.69,34.61,34.67,44800.0,34.68,34.69,34.61,34.67,44800.0
2012-12-11 12:05:00,34.69,34.71,34.68,34.69,31600.0,34.69,34.71,34.68,34.69,31600.0
2012-12-11 12:10:00,34.7,34.73,34.7,34.73,13200.0,34.7,34.73,34.7,34.73,13200.0
2012-12-11 12:15:00,34.71,34.72,34.67,34.72,17400.0,34.71,34.72,34.67,34.72,17400.0
2012-12-11 12:20:00,34.7,34.75,34.7,34.73,42800.0,34.7,34.75,34.7,34.73,42800.0
2012-12-11 12:25:00,34.73,34.73,34.68,34.68,9800.0,34.73,34.73,34.68,34.68,9800.0
2012-12-11 12:30:00,34.68,34.7,34.68,34.7,10200.0,34.68,34.7,34.68,34.7,10200.0
2012-12-11 12:35:00,34.7,34.73,34.7,34.73,11000.0,34.7,34.73,34.7,34.73,11000.0
2012-12-11 12:40:00,34.72,34.73,34.7,34.73,27200.0,34.72,34.73,34.7,34.73,27200.0
2012-12-11 12:45:00,34.72,34.72,34.67,34.68,20800.0,34.72,34.72,34.67,34.68,20800.0
2012-12-11 12:50:00,34.68,34.71,34.68,34.7,16800.0,34.68,34.71,34.68,34.7,16800.0
2012-12-11 12:55:00,34.7,34.72,34.7,34.71,32800.0,34.7,34.72,34.7,34.71,32800.0
2012-12-11 13:00:00,34.7,34.71,34.66,34.66,15400.0,34.7,34.71,34.66,34.66,15400.0
2012-12-11 13:05:00,34.66,34.68,34.61,34.62,14200.0,34.66,34.68,34.61,34.62,14200.0
2012-12-11 13:10:00,34.62,34.63,34.6,34.6,18600.0,34.62,34.63,34.6,34.6,18600.0
2012-12-11 13:15:00,34.6,34.62,34.6,34.62,18600.0,34.6,34.62,34.6,34.62,18600.0
2012-12-11 13:20:00,34.62,34.64,34.62,34.64,13600.0,34.62,34.64,34.62,34.64,13600.0
2012-12-11 13:25:00,34.64,34.64,34.63,34.64,5200.0,34.64,34.64,34.63,34.64,5200.0
2012-12-11 13:30:00,34.64,34.64,34.61,34.61,17000.0,34.64,34.64,34.61,34.61,17000.0
2012-12-11 13:35:00,34.62,34.62,34.58,34.59,47400.0,34.62,34.62,34.58,34.59,47400.0
2012-12-11 13:40:00,34.6,34.61,34.59,34.61,17000.0,34.6,34.61,34.59,34.61,17000.0
2012-12-11 13:45:00,34.61,34.61,34.6,34.61,7800.0,34.61,34.61,34.6,34.61,7800.0
2012-12-11 13:50:00,34.61,34.61,34.6,34.61,16600.0,34.61,34.61,34.6,34.61,16600.0
2012-12-11 13:55:00,34.61,34.61,34.6,34.61,12600.0,34.61,34.61,34.6,34.61,12600.0
2012-12-11 14:00:00,34.61,34.65,34.6,34.65,29600.0,34.61,34.65,34.6,34.65,29600.0
2012-12-11 14:05:00,34.65,34.65,34.62,34.63,21800.0,34.65,34.65,34.62,34.63,21800.0
2012-12-11 14:10:00,34.63,34.65,34.63,34.64,23200.0,34.63,34.65,34.63,34.64,23200.0
2012-12-11 14:15:00,34.64,34.64,34.63,34.64,8400.0,34.64,34.64,34.63,34.64,8400.0
2012-12-11 14:20:00,34.63,34.66,34.63,34.66,25600.0,34.63,34.66,34.63,34.66,25600.0
2012-12-11 14:25:00,34.65,34.68,34.65,34.68,20800.0,34.65,34.68,34.65,34.68,20800.0
2012-12-11 14:30:00,34.68,34.68,34.63,34.65,34200.0,34.68,34.68,34.63,34.65,34200.0
2012-12-11 14:35:00,34.65,34.66,34.63,34.64,25800.0,34.65,34.66,34.63,34.64,25800.0
2012-12-11 14:40:00,34.64,34.66,34.64,34.65,17200.0,34.64,34.66,34.64,34.65,17200.0
2012-12-11 14:45:00,34.64,34.64,34.59,34.61,19000.0,34.64,34.64,34.59,34.61,19000.0
2012-12-11 14:50:00,34.6,34.63,34.6,34.61,34000.0,34.6,34.63,34.6,34.61,34000.0
2012-12-11 14:55:00,34.61,34.63,34.61,34.62,31800.0,34.61,34.63,34.61,34.62,31800.0
2012-12-11 15:00:00,34.62,34.62,34.58,34.59,42400.0,34.62,34.62,34.58,34.59,42400.0
2012-12-11 15:05:00,34.59,34.59,34.52,34.57,48400.0,34.59,34.59,34.52,34.57,48400.0
2012-12-11 15:10:00,34.57,34.58,34.55,34.58,42200.0,34.57,34.58,34.55,34.58,42200.0
2012-12-11 15:15:00,34.58,34.58,34.5,34.52,47800.0,34.58,34.58,34.5,34.52,47800.0
2012-12-11 15:20:00,34.52,34.54,34.51,34.53,42400.0,34.52,34.54,34.51,34.53,42400.0
2012-12-11 15:25:00,34.53,34.54,34.5,34.54,39600.0,34.53,34.54,34.5,34.54,39600.0
2012-12-11 15:30:00,34.54,34.55,34.53,34.54,55200.0,34.54,34.55,34.53,34.54,55200.0
2012-12-11 15:35:00,34.54,34.56,34.53,34.55,83400.0,34.54,34.56,34.53,34.55,83400.0
2012-12-11 15:40:00,34.55,34.6,34.55,34.58,66200.0,34.55,34.6,34.55,34.58,66200.0
2012-12-11 15:45:00,34.59,34.59,34.55,34.57,41800.0,34.59,34.59,34.55,34.57,41800.0
2012-12-11 15:50:00,34.56,34.61,34.53,34.59,153000.0,34.56,34.61,34.53,34.59,153000.0
2012-12-11 15:55:00,34.59,34.65,34.57,34.63,293000.0,34.59,34.65,34.57,34.63,293000.0
2012-12-12 09:30:00,34.77,34.94,34.72,34.85,31400.0,34.77,34.94,34.72,34.85,31400.0
2012-12-12 09:35:00,34.94,34.95,34.87,34.92,20400.0,34.94,34.95,34.87,34.92,20400.0
2012-12-12 09:40:00,34.93,34.98,34.89,34.89,17400.0,34.93,34.98,34.89,34.89,17400.0
2012-12-12 09:45:00,34.9,34.9,34.83,34.85,12800.0,34.9,34.9,34.83,34.85,12800.0
2012-12-12 09:50:00,34.85,34.85,34.76,34.79,10300.0,34.85,34.85,34.76,34.79,10300.0
2012-12-12 09:55:00,34.78,34.79,34.72,34.72,13000.0,34.78,34.79,34.72,34.72,13000.0
2012-12-12 10:00:00,34.71,34.71,34.62,34.65,14600.0,34.71,34.71,34.62,34.65,14600.0
2012-12-12 10:05:00,34.66,34.67,34.62,34.65,8500.0,34.66,34.67,34.62,34.65,8500.0
2012-12-12 10:10:00,34.67,34.7,34.63,34.63,9200.0,34.67,34.7,34.63,34.63,9200.0
2012-12-12 10:15:00,34.62,34.67,34.62,34.67,7100.0,34.62,34.67,34.62,34.67,7100.0
2012-12-12 10:20:00,34.67,34.7,34.67,34.68,7900.0,34.67,34.7,34.67,34.68,7900.0
2012-12-12 10:25:00,34.7,34.74,34.7,34.74,12200.0,34.7,34.74,34.7,34.74,12200.0
2012-12-12 10:30:00,34.75,34.76,34.7,34.71,6800.0,34.75,34.76,34.7,34.71,6800.0
2012-12-12 10:35:00,34.71,34.71,34.66,34.68,4900.0,34.71,34.71,34.66,34.68,4900.0
2012-12-12 10:40:00,34.68,34.7,34.68,34.7,8800.0,34.68,34.7,34.68,34.7,8800.0
2012-12-12 10:45:00,34.68,34.69,34.66,34.69,6200.0,34.68,34.69,34.66,34.69,6200.0
2012-12-12 10:50:00,34.68,34.71,34.62,34.63,18300.0,34.68,34.71,34.62,34.63,18300.0
2012-12-12 10:55:00,34.63,34.65,34.62,34.65,9900.0,34.63,34.65,34.62,34.65,9900.0
2012-12-12 11:00:00,34.65,34.66,34.63,34.65,5300.0,34.65,34.66,34.63,34.65,5300.0
2012-12-12 11:05:00,34.66,34.66,34.6,34.61,8500.0,34.66,34.66,34.6,34.61,8500.0
2012-12-12 11:10:00,34.62,34.67,34.62,34.66,8800.0,34.62,34.67,34.62,34.66,8800.0
2012-12-12 11:15:00,34.66,34.7,34.65,34.69,9800.0,34.66,34.7,34.65,34.69,9800.0
2012-12-12 11:20:00,34.69,34.72,34.69,34.72,9200.0,34.69,34.72,34.69,34.72,9200.0
2012-12-12 11:25:00,34.72,34.74,34.7,34.72,12000.0,34.72,34.74,34.7,34.72,12000.0
2012-12-12 11:30:00,34.72,34.72,34.69,34.7,7400.0,34.72,34.72,34.69,34.7,7400.0
2012-12-12 11:35:00,34.7,34.71,34.69,34.71,12700.0,34.7,34.71,34.69,34.71,12700.0
2012-12-12 11:40:00,34.7,34.7,34.64,34.64,8600.0,34.7,34.7,34.64,34.64,8600.0
2012-12-12 11:45:00,34.64,34.64,34.58,34.58,10100.0,34.64,34.64,34.58,34.58,10100.0
2012-12-12 11:50:00,34.58,34.62,34.58,34.59,19700.0,34.58,34.62,34.58,34.59,19700.0
2012-12-12 11:55:00,34.58,34.59,34.51,34.52,13700.0,34.58,34.59,34.51,34.52,13700.0
2012-12-12 12:00:00,34.52,34.56,34.52,34.56,13100.0,34.52,34.56,34.52,34.56,13100.0
2012-12-12 12:05:00,34.56,34.57,34.54,34.55,11500.0,34.56,34.57,34.54,34.55,11500.0
2012-12-12 12:10:00,34.55,34.55,34.53,34.54,16700.0,34.55,34.55,34.53,34.54,16700.0
2012-12-12 12:15:00,34.55,34.55,34.47,34.5,10400.0,34.55,34.55,34.47,34.5,10400.0
2012-12-12 12:20:00,34.5,34.51,34.47,34.48,18200.0,34.5,34.51,34.47,34.48,18200.0
2012-12-12 12:25:00,34.48,34.52,34.48,34.51,12100.0,34.48,34.52,34.48,34.51,12100.0
2012-12-12 12:30:00,34.51,34.64,34.43,34.54,24500.0,34.51,34.64,34.43,34.54,24500.0
2012-12-12 12:35:00,34.56,34.62,34.5,34.62,19300.0,34.56,34.62,34.5,34.62,19300.0
2012-12-12 12:40:00,34.63,34.64,34.57,34.64,18800.0,34.63,34.64,34.57,34.64,18800.0
2012-12-12 12:45:00,34.64,34.68,34.62,34.65,34900.0,34.64,34.68,34.62,34.65,34900.0
2012-12-12 12:50:00,34.67,34.74,34.65,34.72,18800.0,34.67,34.74,34.65,34.72,18800.0
2012-12-12 12:55:00,34.73,34.75,34.66,34.7,6800.0,34.73,34.75,34.66,34.7,6800.0
2012-12-12 13:00:00,34.69,34.73,34.65,34.65,9800.0,34.69,34.73,34.65,34.65,9800.0
2012-12-12 13:05:00,34.64,34.65,34.61,34.63,8500.0,34.64,34.65,34.61,34.63,8500.0
2012-12-12 13:10:00,34.63,34.63,34.53,34.56,17000.0,34.63,34.63,34.53,34.56,17000.0
2012-12-12 13:15:00,34.56,34.62,34.56,34.6,12700.0,34.56,34.62,34.56,34.6,12700.0
2012-12-12 13:20:00,34.6,34.67,34.6,34.65,15300.0,34.6,34.67,34.6,34.65,15300.0
2012-12-12 13:25:00,34.63,34.63,34.6,34.61,7200.0,34.63,34.63,34.6,34.61,7200.0
2012-12-12 13:30:00,34.61,34.65,34.6,34.61,11900.0,34.61,34.65,34.6,34.61,11900.0
2012-12-12 13:35:00,34.61,34.61,34.56,34.58,23900.0,34.61,34.61,34.56,34.58,23900.0
2012-12-12 13:40:00,34.58,34.59,34.56,34.58,9600.0,34.58,34.59,34.56,34.58,9600.0
2012-12-12 13:45:00,34.58,34.62,34.58,34.62,6300.0,34.58,34.62,34.58,34.62,6300.0
2012-12-12 13:50:00,34.62,34.63,34.61,34.62,14800.0,34.62,34.63,34.61,34.62,14800.0
2012-12-12 13:55:00,34.62,34.63,34.62,34.62,9800.0,34.62,34.63,34.62,34.62,9800.0
2012-12-12 14:00:00,34.63,34.65,34.6,34.63,10000.0,34.63,34.65,34.6,34.63,10000.0
2012-12-12 14:05:00,34.62,34.65,34.62,34.64,4000.0,34.62,34.65,34.62,34.64,4000.0
2012-12-12 14:10:00,34.65,34.66,34.63,34.66,4800.0,34.65,34.66,34.63,34.66,4800.0
2012-12-12 14:15:00,34.66,34.67,34.66,34.67,2900.0,34.66,34.67,34.66,34.67,2900.0
2012-12-12 14:20:00,34.67,34.7,34.63,34.65,16200.0,34.67,34.7,34.63,34.65,16200.0
2012-12-12 14:25:00,34.66,34.66,34.58,34.61,8300.0,34.66,34.66,34.58,34.61,8300.0
2012-12-12 14:30:00,34.61,34.62,34.58,34.6,5800.0,34.61,34.62,34.58,34.6,5800.0
2012-12-12 14:35:00,34.6,34.63,34.59,34.62,5200.0,34.6,34.63,34.59,34.62,5200.0
2012-12-12 14:40:00,34.6,34.61,34.58,34.59,8600.0,34.6,34.61,34.58,34.59,8600.0
2012-12-12 14:45:00,34.59,34.64,34.58,34.63,8600.0,34.59,34.64,34.58,34.63,8600.0
2012-12-12 14:50:00,34.63,34.63,34.59,34.59,12500.0,34.63,34.63,34.59,34.59,12500.0
2012-12-12 14:55:00,34.59,34.61,34.55,34.59,18100.0,34.59,34.61,34.55,34.59,18100.0
2012-12-12 15:00:00,34.59,34.59,34.48,34.5,14600.0,34.59,34.59,34.48,34.5,14600.0
2012-12-12 15:05:00,34.49,34.57,34.49,34.55,17000.0,34.49,34.57,34.49,34.55,17000.0
2012-12-12 15:10:00,34.55,34.56,34.47,34.48,15800.0,34.55,34.56,34.47,34.48,15800.0
2012-12-12 15:15:00,34.47,34.51,34.47,34.51,22600.0,34.47,34.51,34.47,34.51,22600.0
2012-12-12 15:20:00,34.51,34.53,34.48,34.48,18700.0,34.51,34.53,34.48,34.48,18700.0
2012-12-12 15:25:00,34.48,34.49,34.37,34.41,11000.0,34.48,34.49,34.37,34.41,11000.0
2012-12-12 15:30:00,34.41,34.42,34.37,34.37,15800.0,34.41,34.42,34.37,34.37,15800.0
2012-12-12 15:35:00,34.38,34.38,34.3,34.3,23900.0,34.38,34.38,34.3,34.3,23900.0
2012-12-12 15:40:00,34.31,34.32,34.29,34.29,38600.0,34.31,34.32,34.29,34.29,38600.0
2012-12-12 15:45:00,34.29,34.32,34.27,34.32,40100.0,34.29,34.32,34.27,34.32,40100.0
2012-12-12 15:50:00,34.32,34.32,34.29,34.29,124900.0,34.32,34.32,34.29,34.29,124900.0
2012-12-12 15:55:00,34.29,34.31,34.24,34.29,86300.0,34.29,34.31,34.24,34.29,86300.0
2012-12-13 09:30:00,34.28,34.33,34.2,34.3,41100.0,34.28,34.33,34.2,34.3,41100.0
2012-12-13 09:35:00,34.31,34.32,34.28,34.3,29200.0,34.31,34.32,34.28,34.3,29200.0
2012-12-13 09:40:00,34.3,34.3,34.15,34.18,23200.0,34.3,34.3,34.15,34.18,23200.0
2012-12-13 09:45:00,34.18,34.18,34.09,34.13,28600.0,34.18,34.18,34.09,34.13,28600.0
2012-12-13 09:50:00,34.13,34.16,34.05,34.07,20000.0,34.13,34.16,34.05,34.07,20000.0
2012-12-13 09:55:00,34.06,34.11,34.05,34.06,32200.0,34.06,34.11,34.05,34.06,32200.0
2012-12-13 10:00:00,34.06,34.06,33.97,33.97,106300.0,34.06,34.06,33.97,33.97,106300.0
2012-12-13 10:05:00,33.97,34.0,33.96,33.99,24100.0,33.97,34.0,33.96,33.99,24100.0
2012-12-13 10:10:00,34.0,34.11,34.0,34.08,63000.0,34.0,34.11,34.0,34.08,63000.0
2012-12-13 10:15:00,34.09,34.25,34.07,34.25,114600.0,34.09,34.25,34.07,34.25,114600.0
2012-12-13 10:20:00,34.25,34.27,34.21,34.22,40000.0,34.25,34.27,34.21,34.22,40000.0
2012-12-13 10:25:00,34.23,34.25,34.22,34.23,79500.0,34.23,34.25,34.22,34.23,79500.0
2012-12-13 10:30:00,34.23,34.25,34.19,34.19,52300.0,34.23,34.25,34.19,34.19,52300.0
2012-12-13 10:35:00,34.19,34.21,34.18,34.18,25000.0,34.19,34.21,34.18,34.18,25000.0
2012-12-13 10:40:00,34.19,34.2,34.1,34.1,36400.0,34.19,34.2,34.1,34.1,36400.0
2012-12-13 10:45:00,34.1,34.13,34.08,34.09,23200.0,34.1,34.13,34.08,34.09,23200.0
2012-12-13 10:50:00,34.1,34.1,34.04,34.05,27200.0,34.1,34.1,34.04,34.05,27200.0
2012-12-13 10:55:00,34.05,34.11,34.05,34.09,16600.0,34.05,34.11,34.05,34.09,16600.0
2012-12-13 11:00:00,34.1,34.13,34.1,34.12,8500.0,34.1,34.13,34.1,34.12,8500.0
2012-12-13 11:05:00,34.12,34.12,34.07,34.08,11300.0,34.12,34.12,34.07,34.08,11300.0
2012-12-13 11:10:00,34.08,34.11,33.97,33.98,19200.0,34.08,34.11,33.97,33.98,19200.0
2012-12-13 11:15:00,33.97,33.97,33.9,33.94,24600.0,33.97,33.97,33.9,33.94,24600.0
2012-12-13 11:20:00,33.95,33.95,33.87,33.87,16900.0,33.95,33.95,33.87,33.87,16900.0
2012-12-13 11:25:00,33.87,33.88,33.8,33.87,26900.0,33.87,33.88,33.8,33.87,26900.0
2012-12-13 11:30:00,33.87,33.9,33.85,33.9,11900.0,33.87,33.9,33.85,33.9,11900.0
2012-12-13 11:35:00,33.9,33.95,33.9,33.93,25200.0,33.9,33.95,33.9,33.93,25200.0
2012-12-13 11:40:00,33.94,33.94,33.89,33.89,14100.0,33.94,33.94,33.89,33.89,14100.0
2012-12-13 11:45:00,33.88,33.88,33.82,33.82,13800.0,33.88,33.88,33.82,33.82,13800.0
2012-12-13 11:50:00,33.83,33.87,33.82,33.87,14200.0,33.83,33.87,33.82,33.87,14200.0
2012-12-13 11:55:00,33.87,33.87,33.85,33.87,5700.0,33.87,33.87,33.85,33.87,5700.0
2012-12-13 12:00:00,33.88,33.88,33.87,33.88,10700.0,33.88,33.88,33.87,33.88,10700.0
2012-12-13 12:05:00,33.87,33.92,33.87,33.91,40900.0,33.87,33.92,33.87,33.91,40900.0
2012-12-13 12:10:00,33.91,33.93,33.82,33.82,19100.0,33.91,33.93,33.82,33.82,19100.0
2012-12-13 12:15:00,33.83,33.83,33.75,33.76,14800.0,33.83,33.83,33.75,33.76,14800.0
2012-12-13 12:20:00,33.75,33.77,33.72,33.73,17100.0,33.75,33.77,33.72,33.73,17100.0
2012-12-13 12:25:00,33.73,33.73,33.63,33.63,17700.0,33.73,33.73,33.63,33.63,17700.0
2012-12-13 12:30:00,33.64,33.64,33.6,33.62,25200.0,33.64,33.64,33.6,33.62,25200.0
2012-12-13 12:35:00,33.62,33.62,33.6,33.6,22200.0,33.62,33.62,33.6,33.6,22200.0
2012-12-13 12:40:00,33.6,33.6,33.55,33.58,31500.0,33.6,33.6,33.55,33.58,31500.0
2012-12-13 12:45:00,33.58,33.59,33.57,33.58,10900.0,33.58,33.59,33.57,33.58,10900.0
2012-12-13 12:50:00,33.59,33.62,33.59,33.62,10800.0,33.59,33.62,33.59,33.62,10800.0
2012-12-13 12:55:00,33.61,33.62,33.59,33.6,11400.0,33.61,33.62,33.59,33.6,11400.0
2012-12-13 13:00:00,33.6,33.6,33.56,33.59,15800.0,33.6,33.6,33.56,33.59,15800.0
2012-12-13 13:05:00,33.59,33.6,33.54,33.56,14600.0,33.59,33.6,33.54,33.56,14600.0
2012-12-13 13:10:00,33.57,33.58,33.53,33.55,17300.0,33.57,33.58,33.53,33.55,17300.0
2012-12-13 13:15:00,33.56,33.58,33.55,33.57,8900.0,33.56,33.58,33.55,33.57,8900.0
2012-12-13 13:20:00,33.58,33.6,33.58,33.6,11800.0,33.58,33.6,33.58,33.6,11800.0
2012-12-13 13:25:00,33.6,33.63,33.6,33.62,17800.0,33.6,33.63,33.6,33.62,17800.0
2012-12-13 13:30:00,33.63,33.63,33.61,33.62,8500.0,33.63,33.63,33.61,33.62,8500.0
2012-12-13 13:35:00,33.62,33.63,33.6,33.61,14400.0,33.62,33.63,33.6,33.61,14400.0
2012-12-13 13:40:00,33.61,33.62,33.59,33.6,20100.0,33.61,33.62,33.59,33.6,20100.0
2012-12-13 13:45:00,33.6,33.61,33.6,33.6,19700.0,33.6,33.61,33.6,33.6,19700.0
2012-12-13 13:50:00,33.6,33.61,33.6,33.6,14600.0,33.6,33.61,33.6,33.6,14600.0
2012-12-13 13:55:00,33.6,33.63,33.6,33.63,12600.0,33.6,33.63,33.6,33.63,12600.0
2012-12-13 14:00:00,33.63,33.64,33.59,33.6,51400.0,33.63,33.64,33.59,33.6,51400.0
2012-12-13 14:05:00,33.6,33.62,33.59,33.62,16100.0,33.6,33.62,33.59,33.62,16100.0
2012-12-13 14:10:00,33.62,33.63,33.62,33.62,23900.0,33.62,33.63,33.62,33.62,23900.0
2012-12-13 14:15:00,33.62,33.63,33.62,33.62,15200.0,33.62,33.63,33.62,33.62,15200.0
2012-12-13 14:20:00,33.62,33.66,33.62,33.65,17600.0,33.62,33.66,33.62,33.65,17600.0
2012-12-13 14:25:00,33.66,33.69,33.65,33.69,16100.0,33.66,33.69,33.65,33.69,16100.0
2012-12-13 14:30:00,33.7,33.71,33.68,33.71,10100.0,33.7,33.71,33.68,33.71,10100.0
2012-12-13 14:35:00,33.71,33.75,33.7,33.75,27900.0,33.71,33.75,33.7,33.75,27900.0
2012-12-13 14:40:00,33.75,33.79,33.74,33.79,16700.0,33.75,33.79,33.74,33.79,16700.0
2012-12-13 14:45:00,33.79,33.8,33.77,33.79,10900.0,33.79,33.8,33.77,33.79,10900.0
2012-12-13 14:50:00,33.78,33.8,33.78,33.78,5600.0,33.78,33.8,33.78,33.78,5600.0
2012-12-13 14:55:00,33.78,33.78,33.75,33.76,8900.0,33.78,33.78,33.75,33.76,8900.0
2012-12-13 15:00:00,33.77,33.79,33.76,33.79,7700.0,33.77,33.79,33.76,33.79,7700.0
2012-12-13 15:05:00,33.78,33.83,33.78,33.8,27300.0,33.78,33.83,33.78,33.8,27300.0
2012-12-13 15:10:00,33.8,33.81,33.76,33.78,23200.0,33.8,33.81,33.76,33.78,23200.0
2012-12-13 15:15:00,33.78,33.79,33.77,33.78,19700.0,33.78,33.79,33.77,33.78,19700.0
2012-12-13 15:20:00,33.77,33.8,33.77,33.8,19800.0,33.77,33.8,33.77,33.8,19800.0
2012-12-13 15:25:00,33.8,33.82,33.79,33.82,17400.0,33.8,33.82,33.79,33.82,17400.0
2012-12-13 15:30:00,33.82,33.88,33.81,33.85,18400.0,33.82,33.88,33.81,33.85,18400.0
2012-12-13 15:35:00,33.85,33.95,33.83,33.91,51400.0,33.85,33.95,33.83,33.91,51400.0
2012-12-13 15:40:00,33.92,33.98,33.91,33.93,39900.0,33.92,33.98,33.91,33.93,39900.0
2012-12-13 15:45:00,33.93,33.94,33.84,33.86,33600.0,33.93,33.94,33.84,33.86,33600.0
2012-12-13 15:50:00,33.86,33.9,33.86,33.87,37200.0,33.86,33.9,33.86,33.87,37200.0
2012-12-13 15:55:00,33.88,33.88,33.83,33.87,106700.0,33.88,33.88,33.83,33.87,106700.0
2012-12-14 09:30:00,33.83,33.96,33.82,33.83,33300.0,33.83,33.96,33.82,33.83,33300.0
2012-12-14 09:35:00,33.81,33.89,33.8,33.82,15800.0,33.81,33.89,33.8,33.82,15800.0
2012-12-14 09:40:00,33.84,33.92,33.84,33.9,25600.0,33.84,33.92,33.84,33.9,25600.0
2012-12-14 09:45:00,33.9,33.91,33.88,33.89,46500.0,33.9,33.91,33.88,33.89,46500.0
2012-12-14 09:50:00,33.9,33.9,33.86,33.87,12200.0,33.9,33.9,33.86,33.87,12200.0
2012-12-14 09:55:00,33.87,33.9,33.86,33.88,23600.0,33.87,33.9,33.86,33.88,23600.0
2012-12-14 10:00:00,33.88,34.05,33.86,34.02,88900.0,33.88,34.05,33.86,34.02,88900.0
2012-12-14 10:05:00,34.0,34.06,33.99,34.02,47500.0,34.0,34.06,33.99,34.02,47500.0
2012-12-14 10:10:00,34.02,34.13,33.96,34.09,32500.0,34.02,34.13,33.96,34.09,32500.0
2012-12-14 10:15:00,34.09,34.09,34.02,34.06,12400.0,34.09,34.09,34.02,34.06,12400.0
2012-12-14 10:20:00,34.07,34.11,34.05,34.07,59600.0,34.07,34.11,34.05,34.07,59600.0
2012-12-14 10:25:00,34.07,34.1,34.05,34.08,36200.0,34.07,34.1,34.05,34.08,36200.0
2012-12-14 10:30:00,34.09,34.11,34.06,34.09,46500.0,34.09,34.11,34.06,34.09,46500.0
2012-12-14 10:35:00,34.09,34.11,34.08,34.1,27200.0,34.09,34.11,34.08,34.1,27200.0
2012-12-14 10:40:00,34.09,34.18,34.03,34.18,42900.0,34.09,34.18,34.03,34.18,42900.0
2012-12-14 10:45:00,34.2,34.25,34.19,34.24,20200.0,34.2,34.25,34.19,34.24,20200.0
2012-12-14 10:50:00,34.24,34.24,34.2,34.2,39900.0,34.24,34.24,34.2,34.2,39900.0
2012-12-14 10:55:00,34.2,34.21,34.16,34.18,107400.0,34.2,34.21,34.16,34.18,107400.0
2012-12-14 11:00:00,34.19,34.2,34.18,34.2,18800.0,34.19,34.2,34.18,34.2,18800.0
2012-12-14 11:05:00,34.2,34.21,34.19,34.2,17700.0,34.2,34.21,34.19,34.2,17700.0
2012-12-14 11:10:00,34.2,34.2,34.16,34.18,21400.0,34.2,34.2,34.16,34.18,21400.0
2012-12-14 11:15:00,34.19,34.2,34.16,34.16,9000.0,34.19,34.2,34.16,34.16,9000.0
2012-12-14 11:20:00,34.17,34.18,34.15,34.16,11400.0,34.17,34.18,34.15,34.16,11400.0
2012-12-14 11:25:00,34.15,34.16,34.1,34.12,13600.0,34.15,34.16,34.1,34.12,13600.0
2012-12-14 11:30:00,34.13,34.15,34.11,34.14,6900.0,34.13,34.15,34.11,34.14,6900.0
2012-12-14 11:35:00,34.14,34.2,34.14,34.19,27800.0,34.14,34.2,34.14,34.19,27800.0
2012-12-14 11:40:00,34.2,34.23,34.19,34.2,41400.0,34.2,34.23,34.19,34.2,41400.0
2012-12-14 11:45:00,34.2,34.2,34.15,34.16,15800.0,34.2,34.2,34.15,34.16,15800.0
2012-12-14 11:50:00,34.16,34.16,34.09,34.09,440200.0,34.16,34.16,34.09,34.09,440200.0
2012-12-14 11:55:00,34.08,34.12,34.08,34.11,13500.0,34.08,34.12,34.08,34.11,13500.0
2012-12-14 12:00:00,34.11,34.15,34.1,34.15,38000.0,34.11,34.15,34.1,34.15,38000.0
2012-12-14 12:05:00,34.15,34.16,34.14,34.16,47100.0,34.15,34.16,34.14,34.16,47100.0
2012-12-14 12:10:00,34.16,34.18,34.14,34.18,18800.0,34.16,34.18,34.14,34.18,18800.0
2012-12-14 12:15:00,34.19,34.21,34.17,34.17,9500.0,34.19,34.21,34.17,34.17,9500.0
2012-12-14 12:20:00,34.16,34.21,34.16,34.2,4400.0,34.16,34.21,34.16,34.2,4400.0
2012-12-14 12:25:00,34.2,34.25,34.2,34.24,11700.0,34.2,34.25,34.2,34.24,11700.0
2012-12-14 12:30:00,34.24,34.25,34.23,34.25,7700.0,34.24,34.25,34.23,34.25,7700.0
2012-12-14 12:35:00,34.25,34.26,34.24,34.26,12300.0,34.25,34.26,34.24,34.26,12300.0
2012-12-14 12:40:00,34.26,34.32,34.26,34.31,9900.0,34.26,34.32,34.26,34.31,9900.0
2012-12-14 12:45:00,34.32,34.36,34.32,34.34,13400.0,34.32,34.36,34.32,34.34,13400.0
2012-12-14 12:50:00,34.32,34.33,34.3,34.3,3200.0,34.32,34.33,34.3,34.3,3200.0
2012-12-14 12:55:00,34.3,34.34,34.3,34.34,6800.0,34.3,34.34,34.3,34.34,6800.0
2012-12-14 13:00:00,34.34,34.36,34.34,34.36,10200.0,34.34,34.36,34.34,34.36,10200.0
2012-12-14 13:05:00,34.35,34.37,34.3,34.32,15600.0,34.35,34.37,34.3,34.32,15600.0
2012-12-14 13:10:00,34.31,34.31,34.26,34.28,6400.0,34.31,34.31,34.26,34.28,6400.0
2012-12-14 13:15:00,34.27,34.31,34.27,34.28,41000.0,34.27,34.31,34.27,34.28,41000.0
2012-12-14 13:20:00,34.27,34.29,34.25,34.29,17100.0,34.27,34.29,34.25,34.29,17100.0
2012-12-14 13:25:00,34.29,34.3,34.27,34.3,10800.0,34.29,34.3,34.27,34.3,10800.0
2012-12-14 13:30:00,34.3,34.31,34.28,34.29,24700.0,34.3,34.31,34.28,34.29,24700.0
2012-12-14 13:35:00,34.3,34.31,34.27,34.28,21400.0,34.3,34.31,34.27,34.28,21400.0
2012-12-14 13:40:00,34.28,34.32,34.27,34.27,22000.0,34.28,34.32,34.27,34.27,22000.0
2012-12-14 13:45:00,34.28,34.34,34.27,34.34,16600.0,34.28,34.34,34.27,34.34,16600.0
2012-12-14 13:50:00,34.33,34.36,34.33,34.36,10400.0,34.33,34.36,34.33,34.36,10400.0
2012-12-14 13:55:00,34.35,34.38,34.35,34.38,10100.0,34.35,34.38,34.35,34.38,10100.0
2012-12-14 14:00:00,34.38,34.39,34.38,34.38,10500.0,34.38,34.39,34.38,34.38,10500.0
2012-12-14 14:05:00,34.38,34.43,34.38,34.42,25600.0,34.38,34.43,34.38,34.42,25600.0
2012-12-14 14:10:00,34.42,34.43,34.38,34.38,24600.0,34.42,34.43,34.38,34.38,24600.0
2012-12-14 14:15:00,34.39,34.39,34.38,34.38,19300.0,34.39,34.39,34.38,34.38,19300.0
2012-12-14 14:20:00,34.38,34.39,34.35,34.37,26500.0,34.38,34.39,34.35,34.37,26500.0
2012-12-14 14:25:00,34.37,34.37,34.36,34.36,14400.0,34.37,34.37,34.36,34.36,14400.0
2012-12-14 14:30:00,34.36,34.37,34.34,34.37,25500.0,34.36,34.37,34.34,34.37,25500.0
2012-12-14 14:35:00,34.37,34.42,34.37,34.42,25100.0,34.37,34.42,34.37,34.42,25100.0
2012-12-14 14:40:00,34.41,34.41,34.36,34.37,18100.0,34.41,34.41,34.36,34.37,18100.0
2012-12-14 14:45:00,34.37,34.38,34.35,34.35,9000.0,34.37,34.38,34.35,34.35,9000.0
2012-12-14 14:50:00,34.35,34.37,34.32,34.32,17100.0,34.35,34.37,34.32,34.32,17100.0
2012-12-14 14:55:00,34.32,34.33,34.17,34.18,24100.0,34.32,34.33,34.17,34.18,24100.0
2012-12-14 15:00:00,34.17,34.23,34.17,34.22,18100.0,34.17,34.23,34.17,34.22,18100.0
2012-12-14 15:05:00,34.22,34.23,34.17,34.2,33700.0,34.22,34.23,34.17,34.2,33700.0
2012-12-14 15:10:00,34.21,34.25,34.2,34.24,26400.0,34.21,34.25,34.2,34.24,26400.0
2012-12-14 15:15:00,34.24,34.25,34.21,34.22,27500.0,34.24,34.25,34.21,34.22,27500.0
2012-12-14 15:20:00,34.21,34.25,34.21,34.23,40800.0,34.21,34.25,34.21,34.23,40800.0
2012-12-14 15:25:00,34.23,34.23,34.2,34.22,25300.0,34.23,34.23,34.2,34.22,25300.0
2012-12-14 15:30:00,34.22,34.27,34.22,34.27,41200.0,34.22,34.27,34.22,34.27,41200.0
2012-12-14 15:35:00,34.26,34.28,34.26,34.26,36300.0,34.26,34.28,34.26,34.26,36300.0
2012-12-14 15:40:00,34.26,34.27,34.23,34.25,37300.0,34.26,34.27,34.23,34.25,37300.0
2012-12-14 15:45:00,34.25,34.28,34.24,34.24,51500.0,34.25,34.28,34.24,34.24,51500.0
2012-12-14 15:50:00,34.23,34.24,34.17,34.2,131900.0,34.23,34.24,34.17,34.2,131900.0
2012-12-14 15:55:00,34.2,34.24,34.17,34.23,185300.0,34.2,34.24,34.17,34.23,185300.0
2012-12-17 09:30:00,34.24,34.38,34.21,34.33,31800.0,34.24,34.38,34.21,34.33,31800.0
2012-12-17 09:35:00,34.36,34.61,34.36,34.53,74200.0,34.36,34.61,34.36,34.53,74200.0
2012-12-17 09:40:00,34.54,34.66,34.49,34.62,51200.0,34.54,34.66,34.49,34.62,51200.0
2012-12-17 09:45:00,34.63,34.64,34.51,34.54,31300.0,34.63,34.64,34.51,34.54,31300.0
2012-12-17 09:50:00,34.53,34.54,34.43,34.47,67300.0,34.53,34.54,34.43,34.47,67300.0
2012-12-17 09:55:00,34.47,34.55,34.45,34.55,47400.0,34.47,34.55,34.45,34.55,47400.0
2012-12-17 10:00:00,34.55,34.58,34.51,34.53,66600.0,34.55,34.58,34.51,34.53,66600.0
2012-12-17 10:05:00,34.52,34.61,34.52,34.6,41700.0,34.52,34.61,34.52,34.6,41700.0
2012-12-17 10:10:00,34.59,34.62,34.58,34.6,26400.0,34.59,34.62,34.58,34.6,26400.0
2012-12-17 10:15:00,34.61,34.62,34.56,34.6,30100.0,34.61,34.62,34.56,34.6,30100.0
2012-12-17 10:20:00,34.6,34.61,34.57,34.57,43900.0,34.6,34.61,34.57,34.57,43900.0
2012-12-17 10:25:00,34.58,34.58,34.54,34.58,13100.0,34.58,34.58,34.54,34.58,13100.0
2012-12-17 10:30:00,34.58,34.64,34.57,34.64,18200.0,34.58,34.64,34.57,34.64,18200.0
2012-12-17 10:35:00,34.65,34.68,34.63,34.68,15400.0,34.65,34.68,34.63,34.68,15400.0
2012-12-17 10:40:00,34.66,34.72,34.63,34.71,24800.0,34.66,34.72,34.63,34.71,24800.0
2012-12-17 10:45:00,34.72,34.77,34.71,34.76,27300.0,34.72,34.77,34.71,34.76,27300.0
2012-12-17 10:50:00,34.76,34.82,34.75,34.8,29100.0,34.76,34.82,34.75,34.8,29100.0
2012-12-17 10:55:00,34.8,34.87,34.78,34.87,28000.0,34.8,34.87,34.78,34.87,28000.0
2012-12-17 11:00:00,34.86,34.98,34.85,34.97,49100.0,34.86,34.98,34.85,34.97,49100.0
2012-12-17 11:05:00,34.97,35.13,34.97,35.13,104400.0,34.97,35.13,34.97,35.13,104400.0
2012-12-17 11:10:00,35.13,35.15,35.03,35.03,50900.0,35.13,35.15,35.03,35.03,50900.0
2012-12-17 11:15:00,35.03,35.13,35.02,35.09,29900.0,35.03,35.13,35.02,35.09,29900.0
2012-12-17 11:20:00,35.09,35.1,35.07,35.08,23900.0,35.09,35.1,35.07,35.08,23900.0
2012-12-17 11:25:00,35.08,35.08,34.97,34.98,29600.0,35.08,35.08,34.97,34.98,29600.0
2012-12-17 11:30:00,34.98,35.12,34.98,35.1,20700.0,34.98,35.12,34.98,35.1,20700.0
2012-12-17 11:35:00,35.11,35.14,35.07,35.11,13800.0,35.11,35.14,35.07,35.11,13800.0
2012-12-17 11:40:00,35.12,35.2,35.12,35.16,19200.0,35.12,35.2,35.12,35.16,19200.0
2012-12-17 11:45:00,35.16,35.2,35.15,35.17,20500.0,35.16,35.2,35.15,35.17,20500.0
2012-12-17 11:50:00,35.17,35.19,35.12,35.16,41600.0,35.17,35.19,35.12,35.16,41600.0
2012-12-17 11:55:00,35.19,35.2,35.12,35.12,33400.0,35.19,35.2,35.12,35.12,33400.0
2012-12-17 12:00:00,35.12,35.13,35.07,35.08,28400.0,35.12,35.13,35.07,35.08,28400.0
2012-12-17 12:05:00,35.08,35.11,35.07,35.11,24300.0,35.08,35.11,35.07,35.11,24300.0
2012-12-17 12:10:00,35.11,35.11,35.03,35.04,11900.0,35.11,35.11,35.03,35.04,11900.0
2012-12-17 12:15:00,35.04,35.05,34.99,34.99,13300.0,35.04,35.05,34.99,34.99,13300.0
2012-12-17 12:20:00,35.0,35.07,34.98,35.07,25300.0,35.0,35.07,34.98,35.07,25300.0
2012-12-17 12:25:00,35.08,35.09,35.03,35.03,7600.0,35.08,35.09,35.03,35.03,7600.0
2012-12-17 12:30:00,35.04,35.04,34.99,34.99,6300.0,35.04,35.04,34.99,34.99,6300.0
2012-12-17 12:35:00,34.98,34.99,34.93,34.94,19700.0,34.98,34.99,34.93,34.94,19700.0
2012-12-17 12:40:00,34.94,34.96,34.93,34.94,11300.0,34.94,34.96,34.93,34.94,11300.0
2012-12-17 12:45:00,34.93,34.95,34.89,34.91,9500.0,34.93,34.95,34.89,34.91,9500.0
2012-12-17 12:50:00,34.91,34.92,34.89,34.9,8700.0,34.91,34.92,34.89,34.9,8700.0
2012-12-17 12:55:00,34.9,34.91,34.9,34.9,3500.0,34.9,34.91,34.9,34.9,3500.0
2012-12-17 13:00:00,34.87,34.88,34.82,34.82,10900.0,34.87,34.88,34.82,34.82,10900.0
2012-12-17 13:05:00,34.83,34.84,34.82,34.83,6000.0,34.83,34.84,34.82,34.83,6000.0
2012-12-17 13:10:00,34.83,34.86,34.83,34.85,29500.0,34.83,34.86,34.83,34.85,29500.0
2012-12-17 13:15:00,34.85,34.87,34.79,34.8,46500.0,34.85,34.87,34.79,34.8,46500.0
2012-12-17 13:20:00,34.79,34.8,34.77,34.78,30300.0,34.79,34.8,34.77,34.78,30300.0
2012-12-17 13:25:00,34.78,34.83,34.77,34.82,8400.0,34.78,34.83,34.77,34.82,8400.0
2012-12-17 13:30:00,34.81,34.82,34.75,34.79,14100.0,34.81,34.82,34.75,34.79,14100.0
2012-12-17 13:35:00,34.78,34.8,34.76,34.77,10800.0,34.78,34.8,34.76,34.77,10800.0
2012-12-17 13:40:00,34.77,34.79,34.75,34.76,9800.0,34.77,34.79,34.75,34.76,9800.0
2012-12-17 13:45:00,34.76,34.8,34.76,34.8,11700.0,34.76,34.8,34.76,34.8,11700.0
2012-12-17 13:50:00,34.79,34.8,34.77,34.77,4100.0,34.79,34.8,34.77,34.77,4100.0
2012-12-17 13:55:00,34.76,34.76,34.74,34.75,12100.0,34.76,34.76,34.74,34.75,12100.0
2012-12-17 14:00:00,34.75,34.78,34.71,34.75,12600.0,34.75,34.78,34.71,34.75,12600.0
2012-12-17 14:05:00,34.74,34.76,34.69,34.71,32200.0,34.74,34.76,34.69,34.71,32200.0
2012-12-17 14:10:00,34.72,34.72,34.68,34.69,11000.0,34.72,34.72,34.68,34.69,11000.0
2012-12-17 14:15:00,34.7,34.7,34.63,34.64,8600.0,34.7,34.7,34.63,34.64,8600.0
2012-12-17 14:20:00,34.63,34.63,34.58,34.59,14000.0,34.63,34.63,34.58,34.59,14000.0
2012-12-17 14:25:00,34.59,34.63,34.58,34.63,4100.0,34.59,34.63,34.58,34.63,4100.0
2012-12-17 14:30:00,34.62,34.69,34.62,34.69,33200.0,34.62,34.69,34.62,34.69,33200.0
2012-12-17 14:35:00,34.68,34.73,34.68,34.72,7800.0,34.68,34.73,34.68,34.72,7800.0
2012-12-17 14:40:00,34.71,34.72,34.68,34.71,8700.0,34.71,34.72,34.68,34.71,8700.0
2012-12-17 14:45:00,34.72,34.72,34.71,34.71,7800.0,34.72,34.72,34.71,34.71,7800.0
2012-12-17 14:50:00,34.72,34.73,34.7,34.72,10900.0,34.72,34.73,34.7,34.72,10900.0
2012-12-17 14:55:00,34.72,34.73,34.7,34.71,10300.0,34.72,34.73,34.7,34.71,10300.0
2012-12-17 15:00:00,34.71,34.78,34.71,34.77,21400.0,34.71,34.78,34.71,34.77,21400.0
2012-12-17 15:05:00,34.77,34.84,34.73,34.82,23500.0,34.77,34.84,34.73,34.82,23500.0
2012-12-17 15:10:00,34.83,34.83,34.78,34.79,8200.0,34.83,34.83,34.78,34.79,8200.0
2012-12-17 15:15:00,34.78,34.79,34.75,34.75,7300.0,34.78,34.79,34.75,34.75,7300.0
2012-12-17 15:20:00,34.75,34.78,34.75,34.75,21800.0,34.75,34.78,34.75,34.75,21800.0
2012-12-17 15:25:00,34.75,34.77,34.75,34.76,14000.0,34.75,34.77,34.75,34.76,14000.0
2012-12-17 15:30:00,34.77,34.8,34.76,34.8,16300.0,34.77,34.8,34.76,34.8,16300.0
2012-12-17 15:35:00,34.8,34.85,34.8,34.84,95600.0,34.8,34.85,34.8,34.84,95600.0
2012-12-17 15:40:00,34.84,34.84,34.82,34.84,31700.0,34.84,34.84,34.82,34.84,31700.0
2012-12-17 15:45:00,34.84,34.87,34.83,34.87,36300.0,34.84,34.87,34.83,34.87,36300.0
2012-12-17 15:50:00,34.86,34.87,34.72,34.84,219200.0,34.86,34.87,34.72,34.84,219200.0
2012-12-17 15:55:00,34.84,34.89,34.81,34.89,167600.0,34.84,34.89,34.81,34.89,167600.0
2012-12-18 09:30:00,34.97,35.05,34.91,35.01,45400.0,34.97,35.05,34.91,35.01,45400.0
2012-12-18 09:35:00,34.99,35.12,34.94,35.09,53100.0,34.99,35.12,34.94,35.09,53100.0
2012-12-18 09:40:00,35.1,35.25,35.09,35.24,45100.0,35.1,35.25,35.09,35.24,45100.0
2012-12-18 09:45:00,35.24,35.35,35.24,35.34,57300.0,35.24,35.35,35.24,35.34,57300.0
2012-12-18 09:50:00,35.35,35.41,35.34,35.37,34300.0,35.35,35.41,35.34,35.37,34300.0
2012-12-18 09:55:00,35.38,35.4,35.3,35.3,29700.0,35.38,35.4,35.3,35.3,29700.0
2012-12-18 10:00:00,35.3,35.36,35.3,35.34,26600.0,35.3,35.36,35.3,35.34,26600.0
2012-12-18 10:05:00,35.33,35.33,35.26,35.33,26200.0,35.33,35.33,35.26,35.33,26200.0
2012-12-18 10:10:00,35.33,35.47,35.33,35.46,26600.0,35.33,35.47,35.33,35.46,26600.0
2012-12-18 10:15:00,35.46,35.51,35.42,35.43,42200.0,35.46,35.51,35.42,35.43,42200.0
2012-12-18 10:20:00,35.42,35.42,35.37,35.4,37500.0,35.42,35.42,35.37,35.4,37500.0
2012-12-18 10:25:00,35.4,35.4,35.32,35.4,27300.0,35.4,35.4,35.32,35.4,27300.0
2012-12-18 10:30:00,35.4,35.51,35.4,35.5,21800.0,35.4,35.51,35.4,35.5,21800.0
2012-12-18 10:35:00,35.5,35.51,35.46,35.5,22700.0,35.5,35.51,35.46,35.5,22700.0
2012-12-18 10:40:00,35.5,35.51,35.48,35.48,14500.0,35.5,35.51,35.48,35.48,14500.0
2012-12-18 10:45:00,35.5,35.6,35.49,35.58,44800.0,35.5,35.6,35.49,35.58,44800.0
2012-12-18 10:50:00,35.59,35.6,35.54,35.59,17800.0,35.59,35.6,35.54,35.59,17800.0
2012-12-18 10:55:00,35.59,35.63,35.58,35.61,9900.0,35.59,35.63,35.58,35.61,9900.0
2012-12-18 11:00:00,35.59,35.62,35.52,35.52,14200.0,35.59,35.62,35.52,35.52,14200.0
2012-12-18 11:05:00,35.52,35.54,35.5,35.51,21600.0,35.52,35.54,35.5,35.51,21600.0
2012-12-18 11:10:00,35.51,35.55,35.5,35.53,18000.0,35.51,35.55,35.5,35.53,18000.0
2012-12-18 11:15:00,35.54,35.56,35.53,35.56,25800.0,35.54,35.56,35.53,35.56,25800.0
2012-12-18 11:20:00,35.55,35.55,35.53,35.53,13000.0,35.55,35.55,35.53,35.53,13000.0
2012-12-18 11:25:00,35.53,35.55,35.52,35.54,13800.0,35.53,35.55,35.52,35.54,13800.0
2012-12-18 11:30:00,35.55,35.61,35.55,35.61,18400.0,35.55,35.61,35.55,35.61,18400.0
2012-12-18 11:35:00,35.6,35.62,35.55,35.57,27300.0,35.6,35.62,35.55,35.57,27300.0
2012-12-18 11:40:00,35.59,35.63,35.57,35.57,51200.0,35.59,35.63,35.57,35.57,51200.0
2012-12-18 11:45:00,35.57,35.64,35.57,35.59,32900.0,35.57,35.64,35.57,35.59,32900.0
2012-12-18 11:50:00,35.6,35.6,35.56,35.57,9200.0,35.6,35.6,35.56,35.57,9200.0
2012-12-18 11:55:00,35.57,35.6,35.57,35.59,7600.0,35.57,35.6,35.57,35.59,7600.0
2012-12-18 12:00:00,35.6,35.61,35.58,35.59,14100.0,35.6,35.61,35.58,35.59,14100.0
2012-12-18 12:05:00,35.59,35.6,35.58,35.59,12800.0,35.59,35.6,35.58,35.59,12800.0
2012-12-18 12:10:00,35.59,35.6,35.59,35.59,14600.0,35.59,35.6,35.59,35.59,14600.0
2012-12-18 12:15:00,35.59,35.61,35.59,35.6,9900.0,35.59,35.61,35.59,35.6,9900.0
2012-12-18 12:20:00,35.6,35.62,35.59,35.59,17100.0,35.6,35.62,35.59,35.59,17100.0
2012-12-18 12:25:00,35.6,35.62,35.59,35.59,13700.0,35.6,35.62,35.59,35.59,13700.0
2012-12-18 12:30:00,35.59,35.62,35.59,35.6,9300.0,35.59,35.62,35.59,35.6,9300.0
2012-12-18 12:35:00,35.6,35.72,35.6,35.71,24200.0,35.6,35.72,35.6,35.71,24200.0
2012-12-18 12:40:00,35.7,35.76,35.69,35.74,15200.0,35.7,35.76,35.69,35.74,15200.0
2012-12-18 12:45:00,35.73,35.73,35.65,35.69,15200.0,35.73,35.73,35.65,35.69,15200.0
2012-12-18 12:50:00,35.69,35.7,35.66,35.68,11800.0,35.69,35.7,35.66,35.68,11800.0
2012-12-18 12:55:00,35.69,35.72,35.67,35.7,6100.0,35.69,35.72,35.67,35.7,6100.0
2012-12-18 13:00:00,35.71,35.71,35.68,35.7,7500.0,35.71,35.71,35.68,35.7,7500.0
2012-12-18 13:05:00,35.71,35.72,35.68,35.72,11700.0,35.71,35.72,35.68,35.72,11700.0
2012-12-18 13:10:00,35.72,35.75,35.68,35.68,25300.0,35.72,35.75,35.68,35.68,25300.0
2012-12-18 13:15:00,35.67,35.68,35.65,35.68,13600.0,35.67,35.68,35.65,35.68,13600.0
2012-12-18 13:20:00,35.67,35.68,35.62,35.65,10000.0,35.67,35.68,35.62,35.65,10000.0
2012-12-18 13:25:00,35.64,35.67,35.64,35.66,5900.0,35.64,35.67,35.64,35.66,5900.0
2012-12-18 13:30:00,35.66,35.69,35.66,35.68,11800.0,35.66,35.69,35.66,35.68,11800.0
2012-12-18 13:35:00,35.69,35.72,35.69,35.7,7500.0,35.69,35.72,35.69,35.7,7500.0
2012-12-18 13:40:00,35.69,35.69,35.65,35.67,8600.0,35.69,35.69,35.65,35.67,8600.0
2012-12-18 13:45:00,35.67,35.7,35.66,35.66,8800.0,35.67,35.7,35.66,35.66,8800.0
2012-12-18 13:50:00,35.67,35.68,35.63,35.63,8800.0,35.67,35.68,35.63,35.63,8800.0
2012-12-18 13:55:00,35.64,35.7,35.64,35.69,13600.0,35.64,35.7,35.64,35.69,13600.0
2012-12-18 14:00:00,35.69,35.69,35.65,35.69,18800.0,35.69,35.69,35.65,35.69,18800.0
2012-12-18 14:05:00,35.69,35.71,35.68,35.71,11800.0,35.69,35.71,35.68,35.71,11800.0
2012-12-18 14:10:00,35.71,35.76,35.7,35.74,23600.0,35.71,35.76,35.7,35.74,23600.0
2012-12-18 14:15:00,35.75,35.75,35.7,35.72,12100.0,35.75,35.75,35.7,35.72,12100.0
2012-12-18 14:20:00,35.71,35.72,35.68,35.68,3400.0,35.71,35.72,35.68,35.68,3400.0
2012-12-18 14:25:00,35.68,35.7,35.66,35.69,17700.0,35.68,35.7,35.66,35.69,17700.0
2012-12-18 14:30:00,35.69,35.69,35.65,35.68,8000.0,35.69,35.69,35.65,35.68,8000.0
2012-12-18 14:35:00,35.68,35.69,35.65,35.69,19300.0,35.68,35.69,35.65,35.69,19300.0
2012-12-18 14:40:00,35.7,35.71,35.68,35.7,13800.0,35.7,35.71,35.68,35.7,13800.0
2012-12-18 14:45:00,35.7,35.73,35.7,35.72,8000.0,35.7,35.73,35.7,35.72,8000.0
2012-12-18 14:50:00,35.72,35.73,35.64,35.66,37100.0,35.72,35.73,35.64,35.66,37100.0
2012-12-18 14:55:00,35.65,35.66,35.65,35.66,11000.0,35.65,35.66,35.65,35.66,11000.0
2012-12-18 15:00:00,35.66,35.67,35.65,35.67,6500.0,35.66,35.67,35.65,35.67,6500.0
2012-12-18 15:05:00,35.67,35.68,35.66,35.66,16800.0,35.67,35.68,35.66,35.66,16800.0
2012-12-18 15:10:00,35.66,35.68,35.66,35.68,13600.0,35.66,35.68,35.66,35.68,13600.0
2012-12-18 15:15:00,35.68,35.69,35.67,35.68,19600.0,35.68,35.69,35.67,35.68,19600.0
2012-12-18 15:20:00,35.68,35.72,35.68,35.69,35600.0,35.68,35.72,35.68,35.69,35600.0
2012-12-18 15:25:00,35.7,35.7,35.67,35.68,19700.0,35.7,35.7,35.67,35.68,19700.0
2012-12-18 15:30:00,35.67,35.69,35.66,35.68,29800.0,35.67,35.69,35.66,35.68,29800.0
2012-12-18 15:35:00,35.69,35.73,35.68,35.72,20100.0,35.69,35.73,35.68,35.72,20100.0
2012-12-18 15:40:00,35.73,35.75,35.72,35.73,35800.0,35.73,35.75,35.72,35.73,35800.0
2012-12-18 15:45:00,35.73,35.75,35.7,35.73,59500.0,35.73,35.75,35.7,35.73,59500.0
2012-12-18 15:50:00,35.74,35.75,35.69,35.75,88900.0,35.74,35.75,35.69,35.75,88900.0
2012-12-18 15:55:00,35.75,35.77,35.7,35.73,126100.0,35.75,35.77,35.7,35.73,126100.0
2012-12-19 09:30:00,35.97,36.49,35.73,36.45,165900.0,35.97,36.49,35.73,36.45,165900.0
2012-12-19 09:35:00,36.47,36.55,36.45,36.53,81700.0,36.47,36.55,36.45,36.53,81700.0
2012-12-19 09:40:00,36.53,36.7,36.53,36.66,86600.0,36.53,36.7,36.53,36.66,86600.0
2012-12-19 09:45:00,36.66,36.89,36.66,36.87,120700.0,36.66,36.89,36.66,36.87,120700.0
2012-12-19 09:50:00,36.87,36.89,36.68,36.77,176100.0,36.87,36.89,36.68,36.77,176100.0
2012-12-19 09:55:00,36.76,36.88,36.73,36.88,81400.0,36.76,36.88,36.73,36.88,81400.0
2012-12-19 10:00:00,36.87,36.95,36.87,36.91,107500.0,36.87,36.95,36.87,36.91,107500.0
2012-12-19 10:05:00,36.91,36.95,36.91,36.94,67800.0,36.91,36.95,36.91,36.94,67800.0
2012-12-19 10:10:00,36.93,36.96,36.82,36.83,69600.0,36.93,36.96,36.82,36.83,69600.0
2012-12-19 10:15:00,36.83,36.84,36.62,36.62,45500.0,36.83,36.84,36.62,36.62,45500.0
2012-12-19 10:20:00,36.62,36.7,36.6,36.65,68900.0,36.62,36.7,36.6,36.65,68900.0
2012-12-19 10:25:00,36.65,36.69,36.64,36.69,243100.0,36.65,36.69,36.64,36.69,243100.0
2012-12-19 10:30:00,36.68,36.78,36.67,36.73,87900.0,36.68,36.78,36.67,36.73,87900.0
2012-12-19 10:35:00,36.73,36.77,36.69,36.76,117700.0,36.73,36.77,36.69,36.76,117700.0
2012-12-19 10:40:00,36.77,36.78,36.72,36.74,61600.0,36.77,36.78,36.72,36.74,61600.0
2012-12-19 10:45:00,36.75,36.75,36.67,36.7,132000.0,36.75,36.75,36.67,36.7,132000.0
2012-12-19 10:50:00,36.69,36.7,36.68,36.7,181400.0,36.69,36.7,36.68,36.7,181400.0
2012-12-19 10:55:00,36.7,36.7,36.55,36.56,98200.0,36.7,36.7,36.55,36.56,98200.0
2012-12-19 11:00:00,36.55,36.56,36.46,36.47,114000.0,36.55,36.56,36.46,36.47,114000.0
2012-12-19 11:05:00,36.47,36.52,36.45,36.48,155100.0,36.47,36.52,36.45,36.48,155100.0
2012-12-19 11:10:00,36.48,36.58,36.48,36.57,85000.0,36.48,36.58,36.48,36.57,85000.0
2012-12-19 11:15:00,36.57,36.66,36.57,36.66,123900.0,36.57,36.66,36.57,36.66,123900.0
2012-12-19 11:20:00,36.66,36.66,36.55,36.55,118200.0,36.66,36.66,36.55,36.55,118200.0
2012-12-19 11:25:00,36.55,36.61,36.53,36.6,43300.0,36.55,36.61,36.53,36.6,43300.0
2012-12-19 11:30:00,36.61,36.63,36.56,36.59,42200.0,36.61,36.63,36.56,36.59,42200.0
2012-12-19 11:35:00,36.59,36.65,36.57,36.57,112200.0,36.59,36.65,36.57,36.57,112200.0
2012-12-19 11:40:00,36.57,36.58,36.51,36.54,119400.0,36.57,36.58,36.51,36.54,119400.0
2012-12-19 11:45:00,36.53,36.55,36.52,36.54,49600.0,36.53,36.55,36.52,36.54,49600.0
2012-12-19 11:50:00,36.54,36.55,36.47,36.5,26000.0,36.54,36.55,36.47,36.5,26000.0
2012-12-19 11:55:00,36.5,36.51,36.36,36.38,62300.0,36.5,36.51,36.36,36.38,62300.0
2012-12-19 12:00:00,36.38,36.53,36.38,36.45,76300.0,36.38,36.53,36.38,36.45,76300.0
2012-12-19 12:05:00,36.44,36.45,36.35,36.43,39000.0,36.44,36.45,36.35,36.43,39000.0
2012-12-19 12:10:00,36.43,36.49,36.39,36.44,47400.0,36.43,36.49,36.39,36.44,47400.0
2012-12-19 12:15:00,36.44,36.46,36.4,36.4,29100.0,36.44,36.46,36.4,36.4,29100.0
2012-12-19 12:20:00,36.4,36.41,36.37,36.41,22300.0,36.4,36.41,36.37,36.41,22300.0
2012-12-19 12:25:00,36.4,36.41,36.37,36.4,34000.0,36.4,36.41,36.37,36.4,34000.0
2012-12-19 12:30:00,36.4,36.43,36.36,36.41,156200.0,36.4,36.43,36.36,36.41,156200.0
2012-12-19 12:35:00,36.4,36.44,36.4,36.41,159400.0,36.4,36.44,36.4,36.41,159400.0
2012-12-19 12:40:00,36.41,36.45,36.4,36.45,46800.0,36.41,36.45,36.4,36.45,46800.0
2012-12-19 12:45:00,36.45,36.46,36.41,36.45,21900.0,36.45,36.46,36.41,36.45,21900.0
2012-12-19 12:50:00,36.45,36.45,36.41,36.41,18100.0,36.45,36.45,36.41,36.41,18100.0
2012-12-19 12:55:00,36.41,36.44,36.37,36.37,29700.0,36.41,36.44,36.37,36.37,29700.0
2012-12-19 13:00:00,36.38,36.43,36.38,36.39,80500.0,36.38,36.43,36.38,36.39,80500.0
2012-12-19 13:05:00,36.4,36.41,36.39,36.4,24800.0,36.4,36.41,36.39,36.4,24800.0
2012-12-19 13:10:00,36.4,36.4,36.34,36.37,86800.0,36.4,36.4,36.34,36.37,86800.0
2012-12-19 13:15:00,36.36,36.37,36.27,36.3,37800.0,36.36,36.37,36.27,36.3,37800.0
2012-12-19 13:20:00,36.3,36.3,36.28,36.3,36100.0,36.3,36.3,36.28,36.3,36100.0
2012-12-19 13:25:00,36.3,36.34,36.29,36.29,22400.0,36.3,36.34,36.29,36.29,22400.0
2012-12-19 13:30:00,36.3,36.32,36.28,36.3,39700.0,36.3,36.32,36.28,36.3,39700.0
2012-12-19 13:35:00,36.31,36.33,36.18,36.18,91700.0,36.31,36.33,36.18,36.18,91700.0
2012-12-19 13:40:00,36.18,36.2,36.06,36.06,80600.0,36.18,36.2,36.06,36.06,80600.0
2012-12-19 13:45:00,36.07,36.16,36.05,36.16,58400.0,36.07,36.16,36.05,36.16,58400.0
2012-12-19 13:50:00,36.16,36.2,36.12,36.16,129700.0,36.16,36.2,36.12,36.16,129700.0
2012-12-19 13:55:00,36.16,36.21,36.16,36.19,55800.0,36.16,36.21,36.16,36.19,55800.0
2012-12-19 14:00:00,36.19,36.21,36.15,36.19,34600.0,36.19,36.21,36.15,36.19,34600.0
2012-12-19 14:05:00,36.2,36.2,36.13,36.17,89600.0,36.2,36.2,36.13,36.17,89600.0
2012-12-19 14:10:00,36.18,36.2,36.16,36.2,33900.0,36.18,36.2,36.16,36.2,33900.0
2012-12-19 14:15:00,36.2,36.2,36.13,36.18,63400.0,36.2,36.2,36.13,36.18,63400.0
2012-12-19 14:20:00,36.18,36.18,36.16,36.18,41700.0,36.18,36.18,36.16,36.18,41700.0
2012-12-19 14:25:00,36.18,36.2,36.16,36.2,82000.0,36.18,36.2,36.16,36.2,82000.0
2012-12-19 14:30:00,36.2,36.21,36.19,36.19,60400.0,36.2,36.21,36.19,36.19,60400.0
2012-12-19 14:35:00,36.18,36.28,36.17,36.2,120100.0,36.18,36.28,36.17,36.2,120100.0
2012-12-19 14:40:00,36.21,36.22,36.16,36.18,56500.0,36.21,36.22,36.16,36.18,56500.0
2012-12-19 14:45:00,36.18,36.19,36.15,36.16,27600.0,36.18,36.19,36.15,36.16,27600.0
2012-12-19 14:50:00,36.17,36.18,36.1,36.14,29000.0,36.17,36.18,36.1,36.14,29000.0
2012-12-19 14:55:00,36.15,36.18,36.15,36.17,141800.0,36.15,36.18,36.15,36.17,141800.0
2012-12-19 15:00:00,36.16,36.18,36.16,36.17,56400.0,36.16,36.18,36.16,36.17,56400.0
2012-12-19 15:05:00,36.16,36.17,36.13,36.16,68400.0,36.16,36.17,36.13,36.16,68400.0
2012-12-19 15:10:00,36.16,36.18,36.14,36.14,75800.0,36.16,36.18,36.14,36.14,75800.0
2012-12-19 15:15:00,36.14,36.16,36.08,36.08,152100.0,36.14,36.16,36.08,36.08,152100.0
2012-12-19 15:20:00,36.09,36.13,36.07,36.08,98500.0,36.09,36.13,36.07,36.08,98500.0
2012-12-19 15:25:00,36.09,36.12,36.08,36.11,86800.0,36.09,36.12,36.08,36.11,86800.0
2012-12-19 15:30:00,36.12,36.13,36.09,36.1,78000.0,36.12,36.13,36.09,36.1,78000.0
2012-12-19 15:35:00,36.09,36.12,36.09,36.12,123700.0,36.09,36.12,36.09,36.12,123700.0
2012-12-19 15:40:00,36.11,36.15,36.11,36.14,61800.0,36.11,36.15,36.11,36.14,61800.0
2012-12-19 15:45:00,36.15,36.15,36.1,36.13,81900.0,36.15,36.15,36.1,36.13,81900.0
2012-12-19 15:50:00,36.12,36.12,36.04,36.07,113700.0,36.12,36.12,36.04,36.07,113700.0
2012-12-19 15:55:00,36.07,36.1,36.0,36.0,158800.0,36.07,36.1,36.0,36.0,158800.0
2012-12-20 09:30:00,36.06,36.11,36.01,36.03,59000.0,36.06,36.11,36.01,36.03,59000.0
2012-12-20 09:35:00,36.0,36.14,36.0,36.06,84000.0,36.0,36.14,36.0,36.06,84000.0
2012-12-20 09:40:00,36.05,36.05,35.89,35.94,72200.0,36.05,36.05,35.89,35.94,72200.0
2012-12-20 09:45:00,35.92,36.04,35.92,36.0,37800.0,35.92,36.04,35.92,36.0,37800.0
2012-12-20 09:50:00,36.0,36.06,35.99,36.02,42600.0,36.0,36.06,35.99,36.02,42600.0
2012-12-20 09:55:00,36.01,36.04,35.9,35.94,41600.0,36.01,36.04,35.9,35.94,41600.0
2012-12-20 10:00:00,35.95,36.08,35.95,36.0,63800.0,35.95,36.08,35.95,36.0,63800.0
2012-12-20 10:05:00,35.99,36.09,35.96,36.04,114000.0,35.99,36.09,35.96,36.04,114000.0
2012-12-20 10:10:00,36.03,36.05,35.96,36.0,97400.0,36.03,36.05,35.96,36.0,97400.0
2012-12-20 10:15:00,35.99,36.02,35.95,35.95,38000.0,35.99,36.02,35.95,35.95,38000.0
2012-12-20 10:20:00,35.95,35.99,35.91,35.91,30800.0,35.95,35.99,35.91,35.91,30800.0
2012-12-20 10:25:00,35.92,35.96,35.89,35.91,37800.0,35.92,35.96,35.89,35.91,37800.0
2012-12-20 10:30:00,35.9,35.92,35.9,35.92,16800.0,35.9,35.92,35.9,35.92,16800.0
2012-12-20 10:35:00,35.93,36.01,35.93,35.95,79800.0,35.93,36.01,35.93,35.95,79800.0
2012-12-20 10:40:00,35.95,36.01,35.95,35.99,24000.0,35.95,36.01,35.95,35.99,24000.0
2012-12-20 10:45:00,35.99,36.01,35.97,35.98,27800.0,35.99,36.01,35.97,35.98,27800.0
2012-12-20 10:50:00,35.98,36.0,35.96,36.0,27600.0,35.98,36.0,35.96,36.0,27600.0
2012-12-20 10:55:00,36.0,36.01,35.96,36.0,37200.0,36.0,36.01,35.96,36.0,37200.0
2012-12-20 11:00:00,36.0,36.01,35.98,36.0,74400.0,36.0,36.01,35.98,36.0,74400.0
2012-12-20 11:05:00,36.0,36.05,36.0,36.04,38800.0,36.0,36.05,36.0,36.04,38800.0
2012-12-20 11:10:00,36.05,36.07,36.02,36.02,33400.0,36.05,36.07,36.02,36.02,33400.0
2012-12-20 11:15:00,36.02,36.04,35.99,36.0,43400.0,36.02,36.04,35.99,36.0,43400.0
2012-12-20 11:20:00,36.0,36.01,35.96,35.96,59600.0,36.0,36.01,35.96,35.96,59600.0
2012-12-20 11:25:00,35.96,35.97,35.91,35.92,33600.0,35.96,35.97,35.91,35.92,33600.0
2012-12-20 11:30:00,35.92,35.96,35.92,35.94,29200.0,35.92,35.96,35.92,35.94,29200.0
2012-12-20 11:35:00,35.96,35.99,35.92,35.92,64800.0,35.96,35.99,35.92,35.92,64800.0
2012-12-20 11:40:00,35.92,35.93,35.89,35.91,146400.0,35.92,35.93,35.89,35.91,146400.0
2012-12-20 11:45:00,35.91,35.94,35.91,35.91,44400.0,35.91,35.94,35.91,35.91,44400.0
2012-12-20 11:50:00,35.91,35.91,35.86,35.86,41600.0,35.91,35.91,35.86,35.86,41600.0
2012-12-20 11:55:00,35.87,35.88,35.83,35.84,16200.0,35.87,35.88,35.83,35.84,16200.0
2012-12-20 12:00:00,35.84,35.87,35.83,35.86,37200.0,35.84,35.87,35.83,35.86,37200.0
2012-12-20 12:05:00,35.86,35.86,35.82,35.84,22600.0,35.86,35.86,35.82,35.84,22600.0
2012-12-20 12:10:00,35.84,35.87,35.84,35.86,20800.0,35.84,35.87,35.84,35.86,20800.0
2012-12-20 12:15:00,35.85,35.86,35.84,35.85,29800.0,35.85,35.86,35.84,35.85,29800.0
2012-12-20 12:20:00,35.85,35.86,35.83,35.86,36000.0,35.85,35.86,35.83,35.86,36000.0
2012-12-20 12:25:00,35.85,35.88,35.81,35.84,46400.0,35.85,35.88,35.81,35.84,46400.0
2012-12-20 12:30:00,35.86,35.88,35.84,35.84,23800.0,35.86,35.88,35.84,35.84,23800.0
2012-12-20 12:35:00,35.85,35.86,35.83,35.84,18600.0,35.85,35.86,35.83,35.84,18600.0
2012-12-20 12:40:00,35.84,35.86,35.83,35.85,25400.0,35.84,35.86,35.83,35.85,25400.0
2012-12-20 12:45:00,35.86,35.86,35.82,35.83,21000.0,35.86,35.86,35.82,35.83,21000.0
2012-12-20 12:50:00,35.83,35.87,35.83,35.85,24600.0,35.83,35.87,35.83,35.85,24600.0
2012-12-20 12:55:00,35.84,35.86,35.84,35.86,15800.0,35.84,35.86,35.84,35.86,15800.0
2012-12-20 13:00:00,35.85,35.85,35.78,35.8,34200.0,35.85,35.85,35.78,35.8,34200.0
2012-12-20 13:05:00,35.8,35.85,35.8,35.85,31200.0,35.8,35.85,35.8,35.85,31200.0
2012-12-20 13:10:00,35.85,35.86,35.82,35.86,12400.0,35.85,35.86,35.82,35.86,12400.0
2012-12-20 13:15:00,35.86,35.86,35.78,35.79,30200.0,35.86,35.86,35.78,35.79,30200.0
2012-12-20 13:20:00,35.79,35.8,35.77,35.79,25000.0,35.79,35.8,35.77,35.79,25000.0
2012-12-20 13:25:00,35.8,35.86,35.8,35.84,35600.0,35.8,35.86,35.8,35.84,35600.0
2012-12-20 13:30:00,35.84,35.86,35.81,35.82,28200.0,35.84,35.86,35.81,35.82,28200.0
2012-12-20 13:35:00,35.82,35.89,35.82,35.88,32200.0,35.82,35.89,35.82,35.88,32200.0
2012-12-20 13:40:00,35.88,35.89,35.84,35.87,45800.0,35.88,35.89,35.84,35.87,45800.0
2012-12-20 13:45:00,35.87,35.95,35.87,35.91,35800.0,35.87,35.95,35.87,35.91,35800.0
2012-12-20 13:50:00,35.91,35.92,35.87,35.87,41800.0,35.91,35.92,35.87,35.87,41800.0
2012-12-20 13:55:00,35.87,35.89,35.86,35.88,45200.0,35.87,35.89,35.86,35.88,45200.0
2012-12-20 14:00:00,35.88,35.89,35.86,35.87,31800.0,35.88,35.89,35.86,35.87,31800.0
2012-12-20 14:05:00,35.87,35.89,35.82,35.83,42800.0,35.87,35.89,35.82,35.83,42800.0
2012-12-20 14:10:00,35.83,35.89,35.83,35.89,16200.0,35.83,35.89,35.83,35.89,16200.0
2012-12-20 14:15:00,35.89,35.93,35.86,35.86,46000.0,35.89,35.93,35.86,35.86,46000.0
2012-12-20 14:20:00,35.85,35.87,35.85,35.86,27600.0,35.85,35.87,35.85,35.86,27600.0
2012-12-20 14:25:00,35.85,35.88,35.84,35.88,16600.0,35.85,35.88,35.84,35.88,16600.0
2012-12-20 14:30:00,35.89,35.92,35.85,35.92,60000.0,35.89,35.92,35.85,35.92,60000.0
2012-12-20 14:35:00,35.92,35.92,35.86,35.88,55200.0,35.92,35.92,35.86,35.88,55200.0
2012-12-20 14:40:00,35.87,35.9,35.84,35.9,77800.0,35.87,35.9,35.84,35.9,77800.0
2012-12-20 14:45:00,35.9,35.9,35.87,35.87,48400.0,35.9,35.9,35.87,35.87,48400.0
2012-12-20 14:50:00,35.87,35.88,35.86,35.88,8200.0,35.87,35.88,35.86,35.88,8200.0
2012-12-20 14:55:00,35.88,35.88,35.84,35.84,38200.0,35.88,35.88,35.84,35.84,38200.0
2012-12-20 15:00:00,35.85,35.85,35.81,35.84,63200.0,35.85,35.85,35.81,35.84,63200.0
2012-12-20 15:05:00,35.85,35.86,35.84,35.85,27600.0,35.85,35.86,35.84,35.85,27600.0
2012-12-20 15:10:00,35.86,35.88,35.84,35.86,69400.0,35.86,35.88,35.84,35.86,69400.0
2012-12-20 15:15:00,35.86,35.86,35.83,35.84,40800.0,35.86,35.86,35.83,35.84,40800.0
2012-12-20 15:20:00,35.83,35.84,35.8,35.81,46000.0,35.83,35.84,35.8,35.81,46000.0
2012-12-20 15:25:00,35.81,35.82,35.8,35.82,26600.0,35.81,35.82,35.8,35.82,26600.0
2012-12-20 15:30:00,35.82,35.84,35.82,35.83,57000.0,35.82,35.84,35.82,35.83,57000.0
2012-12-20 15:35:00,35.82,35.89,35.82,35.87,111400.0,35.82,35.89,35.82,35.87,111400.0
2012-12-20 15:40:00,35.88,35.92,35.88,35.9,80000.0,35.88,35.92,35.88,35.9,80000.0
2012-12-20 15:45:00,35.9,35.93,35.9,35.9,124000.0,35.9,35.93,35.9,35.9,124000.0
2012-12-20 15:50:00,35.91,35.91,35.87,35.88,39200.0,35.91,35.91,35.87,35.88,39200.0
2012-12-20 15:55:00,35.88,35.91,35.87,35.89,239600.0,35.88,35.91,35.87,35.89,239600.0
2012-12-21 09:30:00,35.32,35.35,34.73,34.9,776800.0,35.32,35.35,34.73,34.9,776800.0
2012-12-21 09:35:00,34.91,34.99,34.83,34.87,44200.0,34.91,34.99,34.83,34.87,44200.0
2012-12-21 09:40:00,34.86,35.26,34.86,35.23,78200.0,34.86,35.26,34.86,35.23,78200.0
2012-12-21 09:45:00,35.24,35.24,35.16,35.2,63300.0,35.24,35.24,35.16,35.2,63300.0
2012-12-21 09:50:00,35.2,35.26,35.11,35.13,60200.0,35.2,35.26,35.11,35.13,60200.0
2012-12-21 09:55:00,35.13,35.3,35.12,35.22,126000.0,35.13,35.3,35.12,35.22,126000.0
2012-12-21 10:00:00,35.23,35.25,35.13,35.16,66800.0,35.23,35.25,35.13,35.16,66800.0
2012-12-21 10:05:00,35.16,35.2,35.12,35.16,34100.0,35.16,35.2,35.12,35.16,34100.0
2012-12-21 10:10:00,35.16,35.25,35.15,35.24,60600.0,35.16,35.25,35.15,35.24,60600.0
2012-12-21 10:15:00,35.27,35.33,35.16,35.28,48800.0,35.27,35.33,35.16,35.28,48800.0
2012-12-21 10:20:00,35.28,35.37,35.28,35.32,31000.0,35.28,35.37,35.28,35.32,31000.0
2012-12-21 10:25:00,35.32,35.37,35.31,35.35,35100.0,35.32,35.37,35.31,35.35,35100.0
2012-12-21 10:30:00,35.37,35.41,35.36,35.4,31200.0,35.37,35.41,35.36,35.4,31200.0
2012-12-21 10:35:00,35.41,35.45,35.41,35.45,36600.0,35.41,35.45,35.41,35.45,36600.0
2012-12-21 10:40:00,35.45,35.48,35.39,35.48,29100.0,35.45,35.48,35.39,35.48,29100.0
2012-12-21 10:45:00,35.48,35.56,35.43,35.56,29200.0,35.48,35.56,35.43,35.56,29200.0
2012-12-21 10:50:00,35.55,35.55,35.47,35.52,20400.0,35.55,35.55,35.47,35.52,20400.0
2012-12-21 10:55:00,35.52,35.58,35.51,35.56,26900.0,35.52,35.58,35.51,35.56,26900.0
2012-12-21 11:00:00,35.57,35.6,35.57,35.59,20600.0,35.57,35.6,35.57,35.59,20600.0
2012-12-21 11:05:00,35.6,35.6,35.45,35.5,20900.0,35.6,35.6,35.45,35.5,20900.0
2012-12-21 11:10:00,35.5,35.54,35.49,35.54,10100.0,35.5,35.54,35.49,35.54,10100.0
2012-12-21 11:15:00,35.54,35.54,35.46,35.46,17700.0,35.54,35.54,35.46,35.46,17700.0
2012-12-21 11:20:00,35.45,35.51,35.43,35.49,18000.0,35.45,35.51,35.43,35.49,18000.0
2012-12-21 11:25:00,35.49,35.52,35.49,35.49,10800.0,35.49,35.52,35.49,35.49,10800.0
2012-12-21 11:30:00,35.49,35.5,35.43,35.43,15300.0,35.49,35.5,35.43,35.43,15300.0
2012-12-21 11:35:00,35.43,35.44,35.32,35.41,27800.0,35.43,35.44,35.32,35.41,27800.0
2012-12-21 11:40:00,35.41,35.43,35.39,35.39,13000.0,35.41,35.43,35.39,35.39,13000.0
2012-12-21 11:45:00,35.39,35.44,35.36,35.44,15300.0,35.39,35.44,35.36,35.44,15300.0
2012-12-21 11:50:00,35.43,35.49,35.43,35.43,12400.0,35.43,35.49,35.43,35.43,12400.0
2012-12-21 11:55:00,35.42,35.5,35.42,35.48,12500.0,35.42,35.5,35.42,35.48,12500.0
2012-12-21 12:00:00,35.48,35.48,35.38,35.39,26200.0,35.48,35.48,35.38,35.39,26200.0
2012-12-21 12:05:00,35.39,35.41,35.38,35.41,25200.0,35.39,35.41,35.38,35.41,25200.0
2012-12-21 12:10:00,35.41,35.42,35.34,35.34,22300.0,35.41,35.42,35.34,35.34,22300.0
2012-12-21 12:15:00,35.34,35.34,35.29,35.32,28000.0,35.34,35.34,35.29,35.32,28000.0
2012-12-21 12:20:00,35.32,35.33,35.3,35.3,19000.0,35.32,35.33,35.3,35.3,19000.0
2012-12-21 12:25:00,35.3,35.31,35.3,35.3,15300.0,35.3,35.31,35.3,35.3,15300.0
2012-12-21 12:30:00,35.3,35.38,35.3,35.38,22800.0,35.3,35.38,35.3,35.38,22800.0
2012-12-21 12:35:00,35.38,35.41,35.31,35.32,25100.0,35.38,35.41,35.31,35.32,25100.0
2012-12-21 12:40:00,35.33,35.35,35.31,35.35,11400.0,35.33,35.35,35.31,35.35,11400.0
2012-12-21 12:45:00,35.35,35.44,35.35,35.43,15200.0,35.35,35.44,35.35,35.43,15200.0
2012-12-21 12:50:00,35.44,35.48,35.43,35.43,34400.0,35.44,35.48,35.43,35.43,34400.0
2012-12-21 12:55:00,35.44,35.48,35.44,35.48,14100.0,35.44,35.48,35.44,35.48,14100.0
2012-12-21 13:00:00,35.48,35.53,35.47,35.47,29300.0,35.48,35.53,35.47,35.47,29300.0
2012-12-21 13:05:00,35.47,35.49,35.43,35.43,19100.0,35.47,35.49,35.43,35.43,19100.0
2012-12-21 13:10:00,35.44,35.44,35.41,35.41,12900.0,35.44,35.44,35.41,35.41,12900.0
2012-12-21 13:15:00,35.4,35.47,35.4,35.47,18600.0,35.4,35.47,35.4,35.47,18600.0
2012-12-21 13:20:00,35.49,35.54,35.49,35.52,20000.0,35.49,35.54,35.49,35.52,20000.0
2012-12-21 13:25:00,35.51,35.52,35.47,35.48,22500.0,35.51,35.52,35.47,35.48,22500.0
2012-12-21 13:30:00,35.48,35.5,35.45,35.46,11600.0,35.48,35.5,35.45,35.46,11600.0
2012-12-21 13:35:00,35.46,35.53,35.45,35.53,28100.0,35.46,35.53,35.45,35.53,28100.0
2012-12-21 13:40:00,35.53,35.58,35.51,35.55,26600.0,35.53,35.58,35.51,35.55,26600.0
2012-12-21 13:45:00,35.55,35.57,35.52,35.57,16200.0,35.55,35.57,35.52,35.57,16200.0
2012-12-21 13:50:00,35.57,35.58,35.56,35.56,13200.0,35.57,35.58,35.56,35.56,13200.0
2012-12-21 13:55:00,35.56,35.58,35.54,35.58,10300.0,35.56,35.58,35.54,35.58,10300.0
2012-12-21 14:00:00,35.58,35.62,35.58,35.62,10500.0,35.58,35.62,35.58,35.62,10500.0
2012-12-21 14:05:00,35.61,35.61,35.58,35.59,18400.0,35.61,35.61,35.58,35.59,18400.0
2012-12-21 14:10:00,35.59,35.6,35.56,35.58,22100.0,35.59,35.6,35.56,35.58,22100.0
2012-12-21 14:15:00,35.58,35.58,35.54,35.54,13800.0,35.58,35.58,35.54,35.54,13800.0
2012-12-21 14:20:00,35.55,35.58,35.53,35.54,15500.0,35.55,35.58,35.53,35.54,15500.0
2012-12-21 14:25:00,35.54,35.58,35.53,35.56,18800.0,35.54,35.58,35.53,35.56,18800.0
2012-12-21 14:30:00,35.56,35.57,35.5,35.56,22300.0,35.56,35.57,35.5,35.56,22300.0
2012-12-21 14:35:00,35.57,35.58,35.54,35.56,13000.0,35.57,35.58,35.54,35.56,13000.0
2012-12-21 14:40:00,35.56,35.57,35.52,35.55,31500.0,35.56,35.57,35.52,35.55,31500.0
2012-12-21 14:45:00,35.55,35.6,35.54,35.59,22200.0,35.55,35.6,35.54,35.59,22200.0
2012-12-21 14:50:00,35.6,35.61,35.57,35.57,20600.0,35.6,35.61,35.57,35.57,20600.0
2012-12-21 14:55:00,35.57,35.58,35.55,35.56,17600.0,35.57,35.58,35.55,35.56,17600.0
2012-12-21 15:00:00,35.55,35.57,35.53,35.57,20900.0,35.55,35.57,35.53,35.57,20900.0
2012-12-21 15:05:00,35.56,35.56,35.48,35.49,27100.0,35.56,35.56,35.48,35.49,27100.0
2012-12-21 15:10:00,35.49,35.49,35.43,35.47,30600.0,35.49,35.49,35.43,35.47,30600.0
2012-12-21 15:15:00,35.48,35.53,35.48,35.53,35500.0,35.48,35.53,35.48,35.53,35500.0
2012-12-21 15:20:00,35.54,35.55,35.51,35.53,27300.0,35.54,35.55,35.51,35.53,27300.0
2012-12-21 15:25:00,35.54,35.58,35.52,35.55,45500.0,35.54,35.58,35.52,35.55,45500.0
2012-12-21 15:30:00,35.55,35.59,35.52,35.53,60500.0,35.55,35.59,35.52,35.53,60500.0
2012-12-21 15:35:00,35.53,35.55,35.49,35.54,88000.0,35.53,35.55,35.49,35.54,88000.0
2012-12-21 15:40:00,35.55,35.55,35.49,35.5,43800.0,35.55,35.55,35.49,35.5,43800.0
2012-12-21 15:45:00,35.49,35.49,35.42,35.45,51900.0,35.49,35.49,35.42,35.45,51900.0
2012-12-21 15:50:00,35.45,35.47,35.4,35.46,56700.0,35.45,35.47,35.4,35.46,56700.0
2012-12-21 15:55:00,35.47,35.53,35.46,35.5,105800.0,35.47,35.53,35.46,35.5,105800.0
2012-12-24 09:30:00,35.3,35.49,35.25,35.3,27300.0,35.3,35.49,35.25,35.3,27300.0
2012-12-24 09:35:00,35.3,35.39,35.28,35.36,28500.0,35.3,35.39,35.28,35.36,28500.0
2012-12-24 09:40:00,35.38,35.48,35.38,35.46,9600.0,35.38,35.48,35.38,35.46,9600.0
2012-12-24 09:45:00,35.46,35.55,35.43,35.49,22100.0,35.46,35.55,35.43,35.49,22100.0
2012-12-24 09:50:00,35.48,35.48,35.37,35.39,16000.0,35.48,35.48,35.37,35.39,16000.0
2012-12-24 09:55:00,35.37,35.41,35.32,35.35,7400.0,35.37,35.41,35.32,35.35,7400.0
2012-12-24 10:00:00,35.34,35.44,35.34,35.41,10000.0,35.34,35.44,35.34,35.41,10000.0
2012-12-24 10:05:00,35.41,35.44,35.31,35.32,10700.0,35.41,35.44,35.31,35.32,10700.0
2012-12-24 10:10:00,35.31,35.4,35.3,35.37,11300.0,35.31,35.4,35.3,35.37,11300.0
2012-12-24 10:15:00,35.37,35.52,35.37,35.51,14800.0,35.37,35.52,35.37,35.51,14800.0
2012-12-24 10:20:00,35.51,35.52,35.45,35.47,10600.0,35.51,35.52,35.45,35.47,10600.0
2012-12-24 10:25:00,35.47,35.5,35.47,35.5,7000.0,35.47,35.5,35.47,35.5,7000.0
2012-12-24 10:30:00,35.51,35.53,35.47,35.49,28900.0,35.51,35.53,35.47,35.49,28900.0
2012-12-24 10:35:00,35.48,35.5,35.44,35.49,10200.0,35.48,35.5,35.44,35.49,10200.0
2012-12-24 10:40:00,35.5,35.55,35.5,35.55,15400.0,35.5,35.55,35.5,35.55,15400.0
2012-12-24 10:45:00,35.55,35.57,35.54,35.55,16600.0,35.55,35.57,35.54,35.55,16600.0
2012-12-24 10:50:00,35.54,35.55,35.51,35.55,17500.0,35.54,35.55,35.51,35.55,17500.0
2012-12-24 10:55:00,35.56,35.57,35.54,35.55,17000.0,35.56,35.57,35.54,35.55,17000.0
2012-12-24 11:00:00,35.55,35.59,35.53,35.59,10600.0,35.55,35.59,35.53,35.59,10600.0
2012-12-24 11:05:00,35.6,35.64,35.6,35.63,16000.0,35.6,35.64,35.6,35.63,16000.0
2012-12-24 11:10:00,35.64,35.7,35.64,35.7,16200.0,35.64,35.7,35.64,35.7,16200.0
2012-12-24 11:15:00,35.69,35.71,35.68,35.7,10500.0,35.69,35.71,35.68,35.7,10500.0
2012-12-24 11:20:00,35.7,35.74,35.69,35.74,19600.0,35.7,35.74,35.69,35.74,19600.0
2012-12-24 11:25:00,35.74,35.79,35.72,35.79,16600.0,35.74,35.79,35.72,35.79,16600.0
2012-12-24 11:30:00,35.8,35.83,35.79,35.83,18600.0,35.8,35.83,35.79,35.83,18600.0
2012-12-24 11:35:00,35.83,35.84,35.78,35.82,13200.0,35.83,35.84,35.78,35.82,13200.0
2012-12-24 11:40:00,35.82,35.84,35.82,35.84,11400.0,35.82,35.84,35.82,35.84,11400.0
2012-12-24 11:45:00,35.84,35.86,35.8,35.81,15500.0,35.84,35.86,35.8,35.81,15500.0
2012-12-24 11:50:00,35.81,35.85,35.8,35.85,11500.0,35.81,35.85,35.8,35.85,11500.0
2012-12-24 11:55:00,35.86,35.87,35.83,35.83,10000.0,35.86,35.87,35.83,35.83,10000.0
2012-12-24 12:00:00,35.83,35.85,35.8,35.8,17500.0,35.83,35.85,35.8,35.8,17500.0
2012-12-24 12:05:00,35.8,35.81,35.8,35.81,9200.0,35.8,35.81,35.8,35.81,9200.0
2012-12-24 12:10:00,35.81,35.82,35.73,35.74,33400.0,35.81,35.82,35.73,35.74,33400.0
2012-12-24 12:15:00,35.74,35.75,35.72,35.75,16000.0,35.74,35.75,35.72,35.75,16000.0
2012-12-24 12:20:00,35.75,35.78,35.75,35.78,13900.0,35.75,35.78,35.75,35.78,13900.0
2012-12-24 12:25:00,35.78,35.83,35.78,35.83,10600.0,35.78,35.83,35.78,35.83,10600.0
2012-12-24 12:30:00,35.83,35.89,35.83,35.89,12800.0,35.83,35.89,35.83,35.89,12800.0
2012-12-24 12:35:00,35.89,35.89,35.83,35.83,11600.0,35.89,35.89,35.83,35.83,11600.0
2012-12-24 12:40:00,35.83,35.9,35.83,35.86,21100.0,35.83,35.9,35.83,35.86,21100.0
2012-12-24 12:45:00,35.86,35.86,35.8,35.81,12100.0,35.86,35.86,35.8,35.81,12100.0
2012-12-24 12:50:00,35.8,35.8,35.69,35.69,63100.0,35.8,35.8,35.69,35.69,63100.0
2012-12-24 12:55:00,35.69,35.7,35.63,35.69,48100.0,35.69,35.7,35.63,35.69,48100.0
2012-12-26 09:30:00,35.75,35.97,35.71,35.94,18100.0,35.75,35.97,35.71,35.94,18100.0
2012-12-26 09:35:00,35.91,36.0,35.87,35.93,13200.0,35.91,36.0,35.87,35.93,13200.0
2012-12-26 09:40:00,35.97,35.99,35.77,35.78,18200.0,35.97,35.99,35.77,35.78,18200.0
2012-12-26 09:45:00,35.77,35.8,35.71,35.71,22800.0,35.77,35.8,35.71,35.71,22800.0
2012-12-26 09:50:00,35.7,35.77,35.69,35.74,32400.0,35.7,35.77,35.69,35.74,32400.0
2012-12-26 09:55:00,35.75,35.76,35.67,35.75,26900.0,35.75,35.76,35.67,35.75,26900.0
2012-12-26 10:00:00,35.76,35.91,35.74,35.91,21300.0,35.76,35.91,35.74,35.91,21300.0
2012-12-26 10:05:00,35.92,35.96,35.9,35.9,44100.0,35.92,35.96,35.9,35.9,44100.0
2012-12-26 10:10:00,35.9,35.9,35.84,35.84,11000.0,35.9,35.9,35.84,35.84,11000.0
2012-12-26 10:15:00,35.84,35.89,35.79,35.79,28500.0,35.84,35.89,35.79,35.79,28500.0
2012-12-26 10:20:00,35.79,35.8,35.73,35.73,11400.0,35.79,35.8,35.73,35.73,11400.0
2012-12-26 10:25:00,35.73,35.73,35.68,35.7,16500.0,35.73,35.73,35.68,35.7,16500.0
2012-12-26 10:30:00,35.7,35.71,35.65,35.68,17800.0,35.7,35.71,35.65,35.68,17800.0
2012-12-26 10:35:00,35.68,35.69,35.61,35.62,13200.0,35.68,35.69,35.61,35.62,13200.0
2012-12-26 10:40:00,35.61,35.62,35.57,35.62,11300.0,35.61,35.62,35.57,35.62,11300.0
2012-12-26 10:45:00,35.62,35.66,35.56,35.57,13300.0,35.62,35.66,35.56,35.57,13300.0
2012-12-26 10:50:00,35.57,35.57,35.49,35.5,10500.0,35.57,35.57,35.49,35.5,10500.0
2012-12-26 10:55:00,35.49,35.53,35.38,35.39,66900.0,35.49,35.53,35.38,35.39,66900.0
2012-12-26 11:00:00,35.38,35.4,35.3,35.34,30100.0,35.38,35.4,35.3,35.34,30100.0
2012-12-26 11:05:00,35.35,35.35,35.27,35.3,15400.0,35.35,35.35,35.27,35.3,15400.0
2012-12-26 11:10:00,35.3,35.34,35.26,35.31,20700.0,35.3,35.34,35.26,35.31,20700.0
2012-12-26 11:15:00,35.32,35.34,35.26,35.26,16500.0,35.32,35.34,35.26,35.26,16500.0
2012-12-26 11:20:00,35.27,35.28,35.24,35.26,10900.0,35.27,35.28,35.24,35.26,10900.0
2012-12-26 11:25:00,35.26,35.27,35.17,35.18,12200.0,35.26,35.27,35.17,35.18,12200.0
2012-12-26 11:30:00,35.17,35.26,35.1,35.26,24100.0,35.17,35.26,35.1,35.26,24100.0
2012-12-26 11:35:00,35.25,35.26,35.24,35.25,18800.0,35.25,35.26,35.24,35.25,18800.0
2012-12-26 11:40:00,35.25,35.26,35.23,35.25,20600.0,35.25,35.26,35.23,35.25,20600.0
2012-12-26 11:45:00,35.25,35.25,35.22,35.23,15200.0,35.25,35.25,35.22,35.23,15200.0
2012-12-26 11:50:00,35.22,35.25,35.22,35.24,18300.0,35.22,35.25,35.22,35.24,18300.0
2012-12-26 11:55:00,35.25,35.3,35.24,35.28,20900.0,35.25,35.3,35.24,35.28,20900.0
2012-12-26 12:00:00,35.29,35.29,35.24,35.26,21300.0,35.29,35.29,35.24,35.26,21300.0
2012-12-26 12:05:00,35.26,35.27,35.21,35.23,16000.0,35.26,35.27,35.21,35.23,16000.0
2012-12-26 12:10:00,35.23,35.28,35.23,35.26,18800.0,35.23,35.28,35.23,35.26,18800.0
2012-12-26 12:15:00,35.27,35.27,35.22,35.27,15300.0,35.27,35.27,35.22,35.27,15300.0
2012-12-26 12:20:00,35.27,35.28,35.24,35.26,13600.0,35.27,35.28,35.24,35.26,13600.0
2012-12-26 12:25:00,35.28,35.28,35.21,35.23,14500.0,35.28,35.28,35.21,35.23,14500.0
2012-12-26 12:30:00,35.22,35.23,35.17,35.23,16900.0,35.22,35.23,35.17,35.23,16900.0
2012-12-26 12:35:00,35.23,35.23,35.2,35.22,9800.0,35.23,35.23,35.2,35.22,9800.0
2012-12-26 12:40:00,35.21,35.24,35.2,35.22,10200.0,35.21,35.24,35.2,35.22,10200.0
2012-12-26 12:45:00,35.23,35.23,35.21,35.23,5800.0,35.23,35.23,35.21,35.23,5800.0
2012-12-26 12:50:00,35.23,35.26,35.23,35.25,5500.0,35.23,35.26,35.23,35.25,5500.0
2012-12-26 12:55:00,35.25,35.26,35.24,35.25,10600.0,35.25,35.26,35.24,35.25,10600.0
2012-12-26 13:00:00,35.25,35.25,35.2,35.21,62500.0,35.25,35.25,35.2,35.21,62500.0
2012-12-26 13:05:00,35.21,35.21,35.19,35.2,6700.0,35.21,35.21,35.19,35.2,6700.0
2012-12-26 13:10:00,35.2,35.24,35.2,35.23,6600.0,35.2,35.24,35.2,35.23,6600.0
2012-12-26 13:15:00,35.23,35.24,35.2,35.24,10000.0,35.23,35.24,35.2,35.24,10000.0
2012-12-26 13:20:00,35.24,35.25,35.22,35.23,5300.0,35.24,35.25,35.22,35.23,5300.0
2012-12-26 13:25:00,35.23,35.27,35.22,35.27,8800.0,35.23,35.27,35.22,35.27,8800.0
2012-12-26 13:30:00,35.27,35.27,35.23,35.26,8800.0,35.27,35.27,35.23,35.26,8800.0
2012-12-26 13:35:00,35.26,35.28,35.26,35.27,9100.0,35.26,35.28,35.26,35.27,9100.0
2012-12-26 13:40:00,35.28,35.28,35.24,35.25,13600.0,35.28,35.28,35.24,35.25,13600.0
2012-12-26 13:45:00,35.25,35.26,35.24,35.24,8900.0,35.25,35.26,35.24,35.24,8900.0
2012-12-26 13:50:00,35.24,35.26,35.23,35.25,7000.0,35.24,35.26,35.23,35.25,7000.0
2012-12-26 13:55:00,35.26,35.26,35.25,35.25,2800.0,35.26,35.26,35.25,35.25,2800.0
2012-12-26 14:00:00,35.25,35.27,35.25,35.26,31800.0,35.25,35.27,35.25,35.26,31800.0
2012-12-26 14:05:00,35.26,35.27,35.25,35.25,8600.0,35.26,35.27,35.25,35.25,8600.0
2012-12-26 14:10:00,35.25,35.27,35.25,35.26,5900.0,35.25,35.27,35.25,35.26,5900.0
2012-12-26 14:15:00,35.26,35.27,35.24,35.24,24200.0,35.26,35.27,35.24,35.24,24200.0
2012-12-26 14:20:00,35.24,35.25,35.23,35.23,14100.0,35.24,35.25,35.23,35.23,14100.0
2012-12-26 14:25:00,35.24,35.24,35.2,35.21,14200.0,35.24,35.24,35.2,35.21,14200.0
2012-12-26 14:30:00,35.21,35.21,35.19,35.21,12200.0,35.21,35.21,35.19,35.21,12200.0
2012-12-26 14:35:00,35.21,35.21,35.2,35.21,4500.0,35.21,35.21,35.2,35.21,4500.0
2012-12-26 14:40:00,35.2,35.21,35.15,35.15,18400.0,35.2,35.21,35.15,35.15,18400.0
2012-12-26 14:45:00,35.16,35.19,35.15,35.18,22900.0,35.16,35.19,35.15,35.18,22900.0
2012-12-26 14:50:00,35.18,35.22,35.17,35.21,24000.0,35.18,35.22,35.17,35.21,24000.0
2012-12-26 14:55:00,35.21,35.24,35.21,35.22,17900.0,35.21,35.24,35.21,35.22,17900.0
2012-12-26 15:00:00,35.23,35.23,35.22,35.23,7600.0,35.23,35.23,35.22,35.23,7600.0
2012-12-26 15:05:00,35.23,35.23,35.21,35.21,33800.0,35.23,35.23,35.21,35.21,33800.0
2012-12-26 15:10:00,35.22,35.22,35.21,35.22,11100.0,35.22,35.22,35.21,35.22,11100.0
2012-12-26 15:15:00,35.22,35.23,35.18,35.19,24300.0,35.22,35.23,35.18,35.19,24300.0
2012-12-26 15:20:00,35.18,35.19,35.18,35.19,12300.0,35.18,35.19,35.18,35.19,12300.0
2012-12-26 15:25:00,35.18,35.25,35.18,35.23,26600.0,35.18,35.25,35.18,35.23,26600.0
2012-12-26 15:30:00,35.23,35.24,35.18,35.18,42400.0,35.23,35.24,35.18,35.18,42400.0
2012-12-26 15:35:00,35.19,35.19,35.13,35.13,68500.0,35.19,35.19,35.13,35.13,68500.0
2012-12-26 15:40:00,35.13,35.14,35.1,35.12,24600.0,35.13,35.14,35.1,35.12,24600.0
2012-12-26 15:45:00,35.11,35.13,35.11,35.12,31400.0,35.11,35.13,35.11,35.12,31400.0
2012-12-26 15:50:00,35.13,35.13,35.1,35.13,41400.0,35.13,35.13,35.1,35.13,41400.0
2012-12-26 15:55:00,35.13,35.15,35.13,35.14,105700.0,35.13,35.15,35.13,35.14,105700.0
2012-12-27 09:30:00,35.13,35.17,34.92,35.05,33400.0,35.13,35.17,34.92,35.05,33400.0
2012-12-27 09:35:00,35.07,35.13,35.05,35.12,16600.0,35.07,35.13,35.05,35.12,16600.0
2012-12-27 09:40:00,35.13,35.2,35.11,35.14,17100.0,35.13,35.2,35.11,35.14,17100.0
2012-12-27 09:45:00,35.15,35.24,35.12,35.23,21300.0,35.15,35.24,35.12,35.23,21300.0
2012-12-27 09:50:00,35.24,35.25,35.11,35.15,40200.0,35.24,35.25,35.11,35.15,40200.0
2012-12-27 09:55:00,35.14,35.19,35.12,35.19,30200.0,35.14,35.19,35.12,35.19,30200.0
2012-12-27 10:00:00,35.19,35.23,35.09,35.2,47600.0,35.19,35.23,35.09,35.2,47600.0
2012-12-27 10:05:00,35.19,35.2,35.05,35.09,42700.0,35.19,35.2,35.05,35.09,42700.0
2012-12-27 10:10:00,35.08,35.14,35.06,35.11,30200.0,35.08,35.14,35.06,35.11,30200.0
2012-12-27 10:15:00,35.11,35.13,34.9,34.9,32900.0,35.11,35.13,34.9,34.9,32900.0
2012-12-27 10:20:00,34.9,34.94,34.78,34.89,52700.0,34.9,34.94,34.78,34.89,52700.0
2012-12-27 10:25:00,34.9,34.91,34.8,34.83,20000.0,34.9,34.91,34.8,34.83,20000.0
2012-12-27 10:30:00,34.82,34.84,34.75,34.84,34200.0,34.82,34.84,34.75,34.84,34200.0
2012-12-27 10:35:00,34.85,34.88,34.83,34.87,27700.0,34.85,34.88,34.83,34.87,27700.0
2012-12-27 10:40:00,34.87,34.93,34.87,34.93,27200.0,34.87,34.93,34.87,34.93,27200.0
2012-12-27 10:45:00,34.93,35.0,34.85,35.0,41800.0,34.93,35.0,34.85,35.0,41800.0
2012-12-27 10:50:00,35.0,35.0,34.85,34.87,40200.0,35.0,35.0,34.85,34.87,40200.0
2012-12-27 10:55:00,34.88,34.94,34.88,34.93,37000.0,34.88,34.94,34.88,34.93,37000.0
2012-12-27 11:00:00,34.93,34.99,34.93,34.97,29500.0,34.93,34.99,34.93,34.97,29500.0
2012-12-27 11:05:00,34.97,34.97,34.86,34.86,32000.0,34.97,34.97,34.86,34.86,32000.0
2012-12-27 11:10:00,34.87,34.87,34.81,34.84,34100.0,34.87,34.87,34.81,34.84,34100.0
2012-12-27 11:15:00,34.84,34.85,34.75,34.75,13700.0,34.84,34.85,34.75,34.75,13700.0
2012-12-27 11:20:00,34.75,34.76,34.72,34.72,21300.0,34.75,34.76,34.72,34.72,21300.0
2012-12-27 11:25:00,34.72,34.73,34.66,34.66,35400.0,34.72,34.73,34.66,34.66,35400.0
2012-12-27 11:30:00,34.65,34.73,34.64,34.7,28600.0,34.65,34.73,34.64,34.7,28600.0
2012-12-27 11:35:00,34.7,34.76,34.69,34.75,22200.0,34.7,34.76,34.69,34.75,22200.0
2012-12-27 11:40:00,34.74,34.83,34.74,34.79,30900.0,34.74,34.83,34.74,34.79,30900.0
2012-12-27 11:45:00,34.79,34.82,34.75,34.78,22000.0,34.79,34.82,34.75,34.78,22000.0
2012-12-27 11:50:00,34.79,34.8,34.72,34.74,19800.0,34.79,34.8,34.72,34.74,19800.0
2012-12-27 11:55:00,34.74,34.75,34.63,34.67,38400.0,34.74,34.75,34.63,34.67,38400.0
2012-12-27 12:00:00,34.66,34.72,34.64,34.64,47900.0,34.66,34.72,34.64,34.64,47900.0
2012-12-27 12:05:00,34.64,34.66,34.64,34.65,39500.0,34.64,34.66,34.64,34.65,39500.0
2012-12-27 12:10:00,34.65,34.69,34.64,34.67,37100.0,34.65,34.69,34.64,34.67,37100.0
2012-12-27 12:15:00,34.67,34.69,34.62,34.62,31300.0,34.67,34.69,34.62,34.62,31300.0
2012-12-27 12:20:00,34.62,34.64,34.53,34.55,35300.0,34.62,34.64,34.53,34.55,35300.0
2012-12-27 12:25:00,34.55,34.59,34.55,34.56,61200.0,34.55,34.59,34.55,34.56,61200.0
2012-12-27 12:30:00,34.56,34.57,34.49,34.49,71600.0,34.56,34.57,34.49,34.49,71600.0
2012-12-27 12:35:00,34.48,34.5,34.43,34.5,30000.0,34.48,34.5,34.43,34.5,30000.0
2012-12-27 12:40:00,34.5,34.5,34.43,34.44,39400.0,34.5,34.5,34.43,34.44,39400.0
2012-12-27 12:45:00,34.42,34.45,34.4,34.41,54400.0,34.42,34.45,34.4,34.41,54400.0
2012-12-27 12:50:00,34.41,34.42,34.32,34.37,48400.0,34.41,34.42,34.32,34.37,48400.0
2012-12-27 12:55:00,34.37,34.49,34.34,34.49,59600.0,34.37,34.49,34.34,34.49,59600.0
2012-12-27 13:00:00,34.49,34.58,34.44,34.57,40000.0,34.49,34.58,34.44,34.57,40000.0
2012-12-27 13:05:00,34.58,34.62,34.53,34.62,23900.0,34.58,34.62,34.53,34.62,23900.0
2012-12-27 13:10:00,34.62,34.7,34.61,34.67,16700.0,34.62,34.7,34.61,34.67,16700.0
2012-12-27 13:15:00,34.67,34.75,34.67,34.72,17300.0,34.67,34.75,34.67,34.72,17300.0
2012-12-27 13:20:00,34.73,34.73,34.66,34.69,26600.0,34.73,34.73,34.66,34.69,26600.0
2012-12-27 13:25:00,34.69,34.73,34.67,34.73,19000.0,34.69,34.73,34.67,34.73,19000.0
2012-12-27 13:30:00,34.73,34.74,34.68,34.69,13500.0,34.73,34.74,34.68,34.69,13500.0
2012-12-27 13:35:00,34.69,34.75,34.67,34.67,20800.0,34.69,34.75,34.67,34.67,20800.0
2012-12-27 13:40:00,34.67,34.71,34.64,34.65,36100.0,34.67,34.71,34.64,34.65,36100.0
2012-12-27 13:45:00,34.65,34.67,34.61,34.63,17300.0,34.65,34.67,34.61,34.63,17300.0
2012-12-27 13:50:00,34.63,34.67,34.59,34.66,22800.0,34.63,34.67,34.59,34.66,22800.0
2012-12-27 13:55:00,34.66,34.69,34.66,34.68,16400.0,34.66,34.69,34.66,34.68,16400.0
2012-12-27 14:00:00,34.68,34.69,34.62,34.62,23000.0,34.68,34.69,34.62,34.62,23000.0
2012-12-27 14:05:00,34.61,34.64,34.56,34.64,25700.0,34.61,34.64,34.56,34.64,25700.0
2012-12-27 14:10:00,34.63,34.66,34.62,34.65,16000.0,34.63,34.66,34.62,34.65,16000.0
2012-12-27 14:15:00,34.65,34.75,34.65,34.74,34400.0,34.65,34.75,34.65,34.74,34400.0
2012-12-27 14:20:00,34.73,34.78,34.73,34.74,17600.0,34.73,34.78,34.73,34.74,17600.0
2012-12-27 14:25:00,34.74,34.75,34.68,34.68,19700.0,34.74,34.75,34.68,34.68,19700.0
2012-12-27 14:30:00,34.68,34.72,34.66,34.69,24800.0,34.68,34.72,34.66,34.69,24800.0
2012-12-27 14:35:00,34.69,34.8,34.69,34.8,25500.0,34.69,34.8,34.69,34.8,25500.0
2012-12-27 14:40:00,34.8,34.9,34.79,34.89,31000.0,34.8,34.9,34.79,34.89,31000.0
2012-12-27 14:45:00,34.91,35.04,34.89,34.94,49600.0,34.91,35.04,34.89,34.94,49600.0
2012-12-27 14:50:00,34.93,34.98,34.9,34.9,33700.0,34.93,34.98,34.9,34.9,33700.0
2012-12-27 14:55:00,34.9,34.99,34.89,34.96,29200.0,34.9,34.99,34.89,34.96,29200.0
2012-12-27 15:00:00,34.96,34.99,34.94,34.99,36600.0,34.96,34.99,34.94,34.99,36600.0
2012-12-27 15:05:00,35.0,35.09,35.0,35.08,42900.0,35.0,35.09,35.0,35.08,42900.0
2012-12-27 15:10:00,35.09,35.13,35.08,35.09,48500.0,35.09,35.13,35.08,35.09,48500.0
2012-12-27 15:15:00,35.09,35.15,35.04,35.14,39200.0,35.09,35.15,35.04,35.14,39200.0
2012-12-27 15:20:00,35.14,35.25,35.14,35.22,73800.0,35.14,35.25,35.14,35.22,73800.0
2012-12-27 15:25:00,35.22,35.23,35.14,35.16,25200.0,35.22,35.23,35.14,35.16,25200.0
2012-12-27 15:30:00,35.16,35.25,35.16,35.25,56400.0,35.16,35.25,35.16,35.25,56400.0
2012-12-27 15:35:00,35.25,35.25,35.22,35.22,32500.0,35.25,35.25,35.22,35.22,32500.0
2012-12-27 15:40:00,35.22,35.26,35.22,35.24,66900.0,35.22,35.26,35.22,35.24,66900.0
2012-12-27 15:45:00,35.25,35.26,35.17,35.18,18600.0,35.25,35.26,35.17,35.18,18600.0
2012-12-27 15:50:00,35.18,35.21,35.15,35.19,23800.0,35.18,35.21,35.15,35.19,23800.0
2012-12-27 15:55:00,35.2,35.25,35.1,35.12,113000.0,35.2,35.25,35.1,35.12,113000.0
2012-12-28 09:30:00,34.8,34.83,34.69,34.74,36200.0,34.8,34.83,34.69,34.74,36200.0
2012-12-28 09:35:00,34.73,34.98,34.73,34.94,50600.0,34.73,34.98,34.73,34.94,50600.0
2012-12-28 09:40:00,34.94,35.07,34.9,35.07,48400.0,34.94,35.07,34.9,35.07,48400.0
2012-12-28 09:45:00,35.07,35.08,34.96,35.04,41600.0,35.07,35.08,34.96,35.04,41600.0
2012-12-28 09:50:00,35.04,35.14,35.02,35.11,38800.0,35.04,35.14,35.02,35.11,38800.0
2012-12-28 09:55:00,35.08,35.23,35.04,35.22,28200.0,35.08,35.23,35.04,35.22,28200.0
2012-12-28 10:00:00,35.23,35.25,35.16,35.24,83800.0,35.23,35.25,35.16,35.24,83800.0
2012-12-28 10:05:00,35.25,35.25,35.1,35.1,110800.0,35.25,35.25,35.1,35.1,110800.0
2012-12-28 10:10:00,35.11,35.14,34.98,35.03,57600.0,35.11,35.14,34.98,35.03,57600.0
2012-12-28 10:15:00,35.03,35.24,35.03,35.24,80400.0,35.03,35.24,35.03,35.24,80400.0
2012-12-28 10:20:00,35.18,35.25,35.18,35.24,93600.0,35.18,35.25,35.18,35.24,93600.0
2012-12-28 10:25:00,35.24,35.25,35.18,35.22,96800.0,35.24,35.25,35.18,35.22,96800.0
2012-12-28 10:30:00,35.24,35.26,35.21,35.21,128800.0,35.24,35.26,35.21,35.21,128800.0
2012-12-28 10:35:00,35.21,35.25,35.2,35.23,77200.0,35.21,35.25,35.2,35.23,77200.0
2012-12-28 10:40:00,35.23,35.26,35.17,35.2,204200.0,35.23,35.26,35.17,35.2,204200.0
2012-12-28 10:45:00,35.21,35.26,35.19,35.19,142400.0,35.21,35.26,35.19,35.19,142400.0
2012-12-28 10:50:00,35.19,35.24,35.15,35.24,64600.0,35.19,35.24,35.15,35.24,64600.0
2012-12-28 10:55:00,35.24,35.25,35.19,35.19,81000.0,35.24,35.25,35.19,35.19,81000.0
2012-12-28 11:00:00,35.19,35.25,35.18,35.24,62400.0,35.19,35.25,35.18,35.24,62400.0
2012-12-28 11:05:00,35.25,35.25,35.2,35.23,78200.0,35.25,35.25,35.2,35.23,78200.0
2012-12-28 11:10:00,35.23,35.25,35.22,35.24,74400.0,35.23,35.25,35.22,35.24,74400.0
2012-12-28 11:15:00,35.25,35.25,35.23,35.25,74000.0,35.25,35.25,35.23,35.25,74000.0
2012-12-28 11:20:00,35.25,35.25,35.21,35.21,44800.0,35.25,35.25,35.21,35.21,44800.0
2012-12-28 11:25:00,35.21,35.23,35.16,35.18,50600.0,35.21,35.23,35.16,35.18,50600.0
2012-12-28 11:30:00,35.18,35.21,35.11,35.11,70000.0,35.18,35.21,35.11,35.11,70000.0
2012-12-28 11:35:00,35.11,35.15,35.08,35.09,99000.0,35.11,35.15,35.08,35.09,99000.0
2012-12-28 11:40:00,35.1,35.18,35.05,35.13,87800.0,35.1,35.18,35.05,35.13,87800.0
2012-12-28 11:45:00,35.13,35.14,35.06,35.07,63400.0,35.13,35.14,35.06,35.07,63400.0
2012-12-28 11:50:00,35.06,35.09,35.02,35.09,57800.0,35.06,35.09,35.02,35.09,57800.0
2012-12-28 11:55:00,35.09,35.1,35.01,35.02,40600.0,35.09,35.1,35.01,35.02,40600.0
2012-12-28 12:00:00,35.02,35.12,35.02,35.11,54600.0,35.02,35.12,35.02,35.11,54600.0
2012-12-28 12:05:00,35.1,35.15,35.06,35.15,59200.0,35.1,35.15,35.06,35.15,59200.0
2012-12-28 12:10:00,35.15,35.24,35.12,35.23,81000.0,35.15,35.24,35.12,35.23,81000.0
2012-12-28 12:15:00,35.23,35.31,35.23,35.28,108800.0,35.23,35.31,35.23,35.28,108800.0
2012-12-28 12:20:00,35.29,35.3,35.25,35.29,47000.0,35.29,35.3,35.25,35.29,47000.0
2012-12-28 12:25:00,35.29,35.3,35.27,35.3,39000.0,35.29,35.3,35.27,35.3,39000.0
2012-12-28 12:30:00,35.29,35.3,35.23,35.25,49400.0,35.29,35.3,35.23,35.25,49400.0
2012-12-28 12:35:00,35.25,35.26,35.16,35.18,50000.0,35.25,35.26,35.16,35.18,50000.0
2012-12-28 12:40:00,35.18,35.23,35.17,35.2,42600.0,35.18,35.23,35.17,35.2,42600.0
2012-12-28 12:45:00,35.2,35.2,35.15,35.18,21200.0,35.2,35.2,35.15,35.18,21200.0
2012-12-28 12:50:00,35.19,35.23,35.19,35.21,28000.0,35.19,35.23,35.19,35.21,28000.0
2012-12-28 12:55:00,35.21,35.23,35.2,35.21,25400.0,35.21,35.23,35.2,35.21,25400.0
2012-12-28 13:00:00,35.21,35.26,35.21,35.22,54400.0,35.21,35.26,35.21,35.22,54400.0
2012-12-28 13:05:00,35.22,35.23,35.2,35.21,30800.0,35.22,35.23,35.2,35.21,30800.0
2012-12-28 13:10:00,35.24,35.25,35.24,35.25,27600.0,35.24,35.25,35.24,35.25,27600.0
2012-12-28 13:15:00,35.23,35.25,35.22,35.23,30400.0,35.23,35.25,35.22,35.23,30400.0
2012-12-28 13:20:00,35.22,35.23,35.19,35.2,24800.0,35.22,35.23,35.19,35.2,24800.0
2012-12-28 13:25:00,35.2,35.24,35.2,35.22,36200.0,35.2,35.24,35.2,35.22,36200.0
2012-12-28 13:30:00,35.22,35.24,35.21,35.24,30200.0,35.22,35.24,35.21,35.24,30200.0
2012-12-28 13:35:00,35.24,35.25,35.22,35.23,30400.0,35.24,35.25,35.22,35.23,30400.0
2012-12-28 13:40:00,35.23,35.25,35.23,35.25,50800.0,35.23,35.25,35.23,35.25,50800.0
2012-12-28 13:45:00,35.25,35.25,35.24,35.24,29400.0,35.25,35.25,35.24,35.24,29400.0
2012-12-28 13:50:00,35.24,35.25,35.23,35.23,42200.0,35.24,35.25,35.23,35.23,42200.0
2012-12-28 13:55:00,35.23,35.24,35.2,35.22,43800.0,35.23,35.24,35.2,35.22,43800.0
2012-12-28 14:00:00,35.22,35.27,35.21,35.26,52800.0,35.22,35.27,35.21,35.26,52800.0
2012-12-28 14:05:00,35.27,35.27,35.22,35.25,55000.0,35.27,35.27,35.22,35.25,55000.0
2012-12-28 14:10:00,35.26,35.28,35.25,35.25,38000.0,35.26,35.28,35.25,35.25,38000.0
2012-12-28 14:15:00,35.25,35.29,35.25,35.28,42200.0,35.25,35.29,35.25,35.28,42200.0
2012-12-28 14:20:00,35.29,35.29,35.28,35.29,34200.0,35.29,35.29,35.28,35.29,34200.0
2012-12-28 14:25:00,35.29,35.3,35.21,35.21,51200.0,35.29,35.3,35.21,35.21,51200.0
2012-12-28 14:30:00,35.22,35.22,35.2,35.2,56800.0,35.22,35.22,35.2,35.2,56800.0
2012-12-28 14:35:00,35.2,35.22,35.2,35.2,52000.0,35.2,35.22,35.2,35.2,52000.0
2012-12-28 14:40:00,35.2,35.25,35.18,35.25,56200.0,35.2,35.25,35.18,35.25,56200.0
2012-12-28 14:45:00,35.24,35.25,35.16,35.17,44600.0,35.24,35.25,35.16,35.17,44600.0
2012-12-28 14:50:00,35.17,35.18,35.14,35.17,41000.0,35.17,35.18,35.14,35.17,41000.0
2012-12-28 14:55:00,35.17,35.18,35.16,35.17,52200.0,35.17,35.18,35.16,35.17,52200.0
2012-12-28 15:00:00,35.18,35.22,35.18,35.22,22000.0,35.18,35.22,35.18,35.22,22000.0
2012-12-28 15:05:00,35.22,35.22,35.19,35.2,34400.0,35.22,35.22,35.19,35.2,34400.0
2012-12-28 15:10:00,35.19,35.2,35.16,35.18,25200.0,35.19,35.2,35.16,35.18,25200.0
2012-12-28 15:15:00,35.19,35.26,35.19,35.25,88200.0,35.19,35.26,35.19,35.25,88200.0
2012-12-28 15:20:00,35.25,35.25,35.2,35.25,45600.0,35.25,35.25,35.2,35.25,45600.0
2012-12-28 15:25:00,35.25,35.25,35.22,35.24,68600.0,35.25,35.25,35.22,35.24,68600.0
2012-12-28 15:30:00,35.24,35.25,35.23,35.25,51400.0,35.24,35.25,35.23,35.25,51400.0
2012-12-28 15:35:00,35.25,35.28,35.03,35.08,140200.0,35.25,35.28,35.03,35.08,140200.0
2012-12-28 15:40:00,35.08,35.13,35.08,35.1,75200.0,35.08,35.13,35.08,35.1,75200.0
2012-12-28 15:45:00,35.1,35.1,35.01,35.05,126400.0,35.1,35.1,35.01,35.05,126400.0
2012-12-28 15:50:00,35.04,35.06,34.95,35.06,92800.0,35.04,35.06,34.95,35.06,92800.0
2012-12-28 15:55:00,35.06,35.1,34.98,34.98,163000.0,35.06,35.1,34.98,34.98,163000.0
2012-12-31 09:30:00,34.84,34.92,34.61,34.73,101000.0,34.84,34.92,34.61,34.73,101000.0
2012-12-31 09:35:00,34.72,34.89,34.72,34.89,102400.0,34.72,34.89,34.72,34.89,102400.0
2012-12-31 09:40:00,34.89,34.98,34.85,34.97,28400.0,34.89,34.98,34.85,34.97,28400.0
2012-12-31 09:45:00,34.96,34.97,34.89,34.9,47600.0,34.96,34.97,34.89,34.9,47600.0
2012-12-31 09:50:00,34.89,34.9,34.82,34.86,24200.0,34.89,34.9,34.82,34.86,24200.0
2012-12-31 09:55:00,34.86,35.0,34.83,34.97,31800.0,34.86,35.0,34.83,34.97,31800.0
2012-12-31 10:00:00,34.98,34.99,34.88,34.88,21800.0,34.98,34.99,34.88,34.88,21800.0
2012-12-31 10:05:00,34.88,34.98,34.88,34.93,29000.0,34.88,34.98,34.88,34.93,29000.0
2012-12-31 10:10:00,34.93,34.95,34.87,34.9,21600.0,34.93,34.95,34.87,34.9,21600.0
2012-12-31 10:15:00,34.89,34.93,34.87,34.88,21800.0,34.89,34.93,34.87,34.88,21800.0
2012-12-31 10:20:00,34.88,34.92,34.87,34.91,41200.0,34.88,34.92,34.87,34.91,41200.0
2012-12-31 10:25:00,34.91,35.02,34.91,34.94,70600.0,34.91,35.02,34.91,34.94,70600.0
2012-12-31 10:30:00,34.95,35.04,34.95,35.02,76400.0,34.95,35.04,34.95,35.02,76400.0
2012-12-31 10:35:00,35.02,35.09,35.01,35.04,32000.0,35.02,35.09,35.01,35.04,32000.0
2012-12-31 10:40:00,35.02,35.04,35.0,35.02,38800.0,35.02,35.04,35.0,35.02,38800.0
2012-12-31 10:45:00,35.0,35.04,34.99,35.0,48200.0,35.0,35.04,34.99,35.0,48200.0
2012-12-31 10:50:00,35.0,35.05,34.99,35.04,58800.0,35.0,35.05,34.99,35.04,58800.0
2012-12-31 10:55:00,35.05,35.05,35.0,35.0,22600.0,35.05,35.05,35.0,35.0,22600.0
2012-12-31 11:00:00,35.0,35.15,35.0,35.15,40600.0,35.0,35.15,35.0,35.15,40600.0
2012-12-31 11:05:00,35.13,35.13,35.01,35.05,21400.0,35.13,35.13,35.01,35.05,21400.0
2012-12-31 11:10:00,35.04,35.14,35.04,35.14,15000.0,35.04,35.14,35.04,35.14,15000.0
2012-12-31 11:15:00,35.14,35.15,35.1,35.11,18000.0,35.14,35.15,35.1,35.11,18000.0
2012-12-31 11:20:00,35.12,35.15,35.08,35.09,25200.0,35.12,35.15,35.08,35.09,25200.0
2012-12-31 11:25:00,35.1,35.13,35.07,35.12,19200.0,35.1,35.13,35.07,35.12,19200.0
2012-12-31 11:30:00,35.11,35.13,35.08,35.09,88200.0,35.11,35.13,35.08,35.09,88200.0
2012-12-31 11:35:00,35.09,35.1,35.05,35.08,29000.0,35.09,35.1,35.05,35.08,29000.0
2012-12-31 11:40:00,35.07,35.09,35.06,35.07,15000.0,35.07,35.09,35.06,35.07,15000.0
2012-12-31 11:45:00,35.05,35.09,35.04,35.07,19000.0,35.05,35.09,35.04,35.07,19000.0
2012-12-31 11:50:00,35.06,35.07,35.04,35.05,19400.0,35.06,35.07,35.04,35.05,19400.0
2012-12-31 11:55:00,35.03,35.07,35.03,35.07,22200.0,35.03,35.07,35.03,35.07,22200.0
2012-12-31 12:00:00,35.07,35.12,35.05,35.12,36800.0,35.07,35.12,35.05,35.12,36800.0
2012-12-31 12:05:00,35.11,35.13,35.09,35.11,19400.0,35.11,35.13,35.09,35.11,19400.0
2012-12-31 12:10:00,35.11,35.13,35.1,35.13,12600.0,35.11,35.13,35.1,35.13,12600.0
2012-12-31 12:15:00,35.12,35.13,35.11,35.12,8600.0,35.12,35.13,35.11,35.12,8600.0
2012-12-31 12:20:00,35.11,35.15,35.11,35.15,31800.0,35.11,35.15,35.11,35.15,31800.0
2012-12-31 12:25:00,35.15,35.17,35.15,35.16,16200.0,35.15,35.17,35.15,35.16,16200.0
2012-12-31 12:30:00,35.15,35.2,35.14,35.15,28200.0,35.15,35.2,35.14,35.15,28200.0
2012-12-31 12:35:00,35.16,35.19,35.16,35.19,10200.0,35.16,35.19,35.16,35.19,10200.0
2012-12-31 12:40:00,35.19,35.26,35.19,35.19,94000.0,35.19,35.26,35.19,35.19,94000.0
2012-12-31 12:45:00,35.19,35.29,35.19,35.23,334200.0,35.19,35.29,35.19,35.23,334200.0
2012-12-31 12:50:00,35.23,35.26,35.18,35.19,33400.0,35.23,35.26,35.18,35.19,33400.0
2012-12-31 12:55:00,35.2,35.23,35.09,35.14,48600.0,35.2,35.23,35.09,35.14,48600.0
2012-12-31 13:00:00,35.16,35.2,35.13,35.14,42600.0,35.16,35.2,35.13,35.14,42600.0
2012-12-31 13:05:00,35.14,35.14,35.05,35.12,45800.0,35.14,35.14,35.05,35.12,45800.0
2012-12-31 13:10:00,35.14,35.23,35.14,35.2,35200.0,35.14,35.23,35.14,35.2,35200.0
2012-12-31 13:15:00,35.24,35.25,35.18,35.18,31800.0,35.24,35.25,35.18,35.18,31800.0
2012-12-31 13:20:00,35.18,35.22,35.17,35.22,24200.0,35.18,35.22,35.17,35.22,24200.0
2012-12-31 13:25:00,35.21,35.21,35.2,35.2,37400.0,35.21,35.21,35.2,35.2,37400.0
2012-12-31 13:30:00,35.2,35.22,35.18,35.2,17400.0,35.2,35.22,35.18,35.2,17400.0
2012-12-31 13:35:00,35.2,35.22,35.19,35.2,18200.0,35.2,35.22,35.19,35.2,18200.0
2012-12-31 13:40:00,35.2,35.26,35.2,35.21,54600.0,35.2,35.26,35.2,35.21,54600.0
2012-12-31 13:45:00,35.21,35.31,35.02,35.08,175800.0,35.21,35.31,35.02,35.08,175800.0
2012-12-31 13:50:00,35.09,35.14,35.04,35.14,35000.0,35.09,35.14,35.04,35.14,35000.0
2012-12-31 13:55:00,35.13,35.21,35.11,35.17,46800.0,35.13,35.21,35.11,35.17,46800.0
2012-12-31 14:00:00,35.16,35.22,35.12,35.21,37200.0,35.16,35.22,35.12,35.21,37200.0
2012-12-31 14:05:00,35.2,35.27,35.2,35.24,33200.0,35.2,35.27,35.2,35.24,33200.0
2012-12-31 14:10:00,35.24,35.25,35.2,35.23,23800.0,35.24,35.25,35.2,35.23,23800.0
2012-12-31 14:15:00,35.24,35.28,35.23,35.25,33400.0,35.24,35.28,35.23,35.25,33400.0
2012-12-31 14:20:00,35.25,35.29,35.24,35.29,31000.0,35.25,35.29,35.24,35.29,31000.0
2012-12-31 14:25:00,35.28,35.32,35.25,35.32,30000.0,35.28,35.32,35.25,35.32,30000.0
2012-12-31 14:30:00,35.32,35.38,35.29,35.29,78000.0,35.32,35.38,35.29,35.29,78000.0
2012-12-31 14:35:00,35.3,35.3,35.25,35.3,34200.0,35.3,35.3,35.25,35.3,34200.0
2012-12-31 14:40:00,35.3,35.4,35.29,35.38,68000.0,35.3,35.4,35.29,35.38,68000.0
2012-12-31 14:45:00,35.38,35.45,35.35,35.4,117600.0,35.38,35.45,35.35,35.4,117600.0
2012-12-31 14:50:00,35.39,35.47,35.36,35.38,53200.0,35.39,35.47,35.36,35.38,53200.0
2012-12-31 14:55:00,35.4,35.52,35.39,35.45,127800.0,35.4,35.52,35.39,35.45,127800.0
2012-12-31 15:00:00,35.46,35.52,35.42,35.44,164000.0,35.46,35.52,35.42,35.44,164000.0
2012-12-31 15:05:00,35.44,35.47,35.4,35.4,48600.0,35.44,35.47,35.4,35.4,48600.0
2012-12-31 15:10:00,35.4,35.41,35.33,35.33,100200.0,35.4,35.41,35.33,35.33,100200.0
2012-12-31 15:15:00,35.33,35.38,35.29,35.3,107000.0,35.33,35.38,35.29,35.3,107000.0
2012-12-31 15:20:00,35.3,35.34,35.3,35.32,61800.0,35.3,35.34,35.3,35.32,61800.0
2012-12-31 15:25:00,35.32,35.37,35.21,35.25,169600.0,35.32,35.37,35.21,35.25,169600.0
2012-12-31 15:30:00,35.26,35.32,35.26,35.31,40600.0,35.26,35.32,35.26,35.31,40600.0
2012-12-31 15:35:00,35.31,35.38,35.31,35.36,61400.0,35.31,35.38,35.31,35.36,61400.0
2012-12-31 15:40:00,35.37,35.37,35.24,35.27,154800.0,35.37,35.37,35.24,35.27,154800.0
2012-12-31 15:45:00,35.27,35.3,35.23,35.25,197800.0,35.27,35.3,35.23,35.25,197800.0
2012-12-31 15:50:00,35.25,35.31,35.24,35.24,248400.0,35.25,35.31,35.24,35.24,248400.0
2012-12-31 15:55:00,35.25,35.35,35.21,35.33,391800.0,35.25,35.35,35.21,35.33,391800.0
2013-01-02 09:30:00,36.01,36.78,36.01,36.78,101900.0,36.01,36.78,36.01,36.78,101900.0
2013-01-02 09:35:00,36.74,36.89,36.73,36.8,85600.0,36.74,36.89,36.73,36.8,85600.0
2013-01-02 09:40:00,36.8,36.82,36.6,36.6,71300.0,36.8,36.82,36.6,36.6,71300.0
2013-01-02 09:45:00,36.62,36.9,36.6,36.89,92700.0,36.62,36.9,36.6,36.89,92700.0
2013-01-02 09:50:00,36.9,36.9,36.79,36.88,89600.0,36.9,36.9,36.79,36.88,89600.0
2013-01-02 09:55:00,36.87,36.89,36.77,36.8,30900.0,36.87,36.89,36.77,36.8,30900.0
2013-01-02 10:00:00,36.79,36.86,36.73,36.78,33700.0,36.79,36.86,36.73,36.78,33700.0
2013-01-02 10:05:00,36.78,36.78,36.62,36.65,41000.0,36.78,36.78,36.62,36.65,41000.0
2013-01-02 10:10:00,36.64,36.7,36.63,36.68,40100.0,36.64,36.7,36.63,36.68,40100.0
2013-01-02 10:15:00,36.69,36.78,36.68,36.78,83200.0,36.69,36.78,36.68,36.78,83200.0
2013-01-02 10:20:00,36.79,36.8,36.72,36.72,45600.0,36.79,36.8,36.72,36.72,45600.0
2013-01-02 10:25:00,36.74,36.78,36.7,36.71,34600.0,36.74,36.78,36.7,36.71,34600.0
2013-01-02 10:30:00,36.7,36.7,36.59,36.68,37600.0,36.7,36.7,36.59,36.68,37600.0
2013-01-02 10:35:00,36.69,36.7,36.65,36.68,73000.0,36.69,36.7,36.65,36.68,73000.0
2013-01-02 10:40:00,36.69,36.69,36.61,36.63,49300.0,36.69,36.69,36.61,36.63,49300.0
2013-01-02 10:45:00,36.63,36.64,36.51,36.54,38600.0,36.63,36.64,36.51,36.54,38600.0
2013-01-02 10:50:00,36.54,36.58,36.51,36.51,31300.0,36.54,36.58,36.51,36.51,31300.0
2013-01-02 10:55:00,36.51,36.66,36.5,36.66,108300.0,36.51,36.66,36.5,36.66,108300.0
2013-01-02 11:00:00,36.65,36.7,36.62,36.64,46400.0,36.65,36.7,36.62,36.64,46400.0
2013-01-02 11:05:00,36.64,36.7,36.63,36.65,38500.0,36.64,36.7,36.63,36.65,38500.0
2013-01-02 11:10:00,36.64,36.7,36.63,36.63,16400.0,36.64,36.7,36.63,36.63,16400.0
2013-01-02 11:15:00,36.62,36.63,36.57,36.58,31600.0,36.62,36.63,36.57,36.58,31600.0
2013-01-02 11:20:00,36.57,36.59,36.56,36.57,10200.0,36.57,36.59,36.56,36.57,10200.0
2013-01-02 11:25:00,36.56,36.63,36.55,36.62,20500.0,36.56,36.63,36.55,36.62,20500.0
2013-01-02 11:30:00,36.62,36.65,36.6,36.64,26700.0,36.62,36.65,36.6,36.64,26700.0
2013-01-02 11:35:00,36.62,36.65,36.59,36.61,27000.0,36.62,36.65,36.59,36.61,27000.0
2013-01-02 11:40:00,36.6,36.63,36.59,36.61,27400.0,36.6,36.63,36.59,36.61,27400.0
2013-01-02 11:45:00,36.61,36.64,36.6,36.6,25100.0,36.61,36.64,36.6,36.6,25100.0
2013-01-02 11:50:00,36.6,36.61,36.58,36.6,12500.0,36.6,36.61,36.58,36.6,12500.0
2013-01-02 11:55:00,36.59,36.59,36.55,36.57,29000.0,36.59,36.59,36.55,36.57,29000.0
2013-01-02 12:00:00,36.57,36.6,36.55,36.55,11500.0,36.57,36.6,36.55,36.55,11500.0
2013-01-02 12:05:00,36.55,36.58,36.55,36.57,15700.0,36.55,36.58,36.55,36.57,15700.0
2013-01-02 12:10:00,36.58,36.6,36.55,36.59,21500.0,36.58,36.6,36.55,36.59,21500.0
2013-01-02 12:15:00,36.57,36.58,36.52,36.52,14200.0,36.57,36.58,36.52,36.52,14200.0
2013-01-02 12:20:00,36.5,36.51,36.47,36.49,16600.0,36.5,36.51,36.47,36.49,16600.0
2013-01-02 12:25:00,36.49,36.53,36.48,36.52,13800.0,36.49,36.53,36.48,36.52,13800.0
2013-01-02 12:30:00,36.52,36.52,36.45,36.45,21300.0,36.52,36.52,36.45,36.45,21300.0
2013-01-02 12:35:00,36.45,36.48,36.45,36.47,26900.0,36.45,36.48,36.45,36.47,26900.0
2013-01-02 12:40:00,36.46,36.46,36.4,36.42,15200.0,36.46,36.46,36.4,36.42,15200.0
2013-01-02 12:45:00,36.42,36.43,36.4,36.41,14200.0,36.42,36.43,36.4,36.41,14200.0
2013-01-02 12:50:00,36.4,36.41,36.38,36.41,15200.0,36.4,36.41,36.38,36.41,15200.0
2013-01-02 12:55:00,36.41,36.45,36.41,36.43,14200.0,36.41,36.45,36.41,36.43,14200.0
2013-01-02 13:00:00,36.43,36.45,36.4,36.42,15300.0,36.43,36.45,36.4,36.42,15300.0
2013-01-02 13:05:00,36.42,36.5,36.42,36.5,12800.0,36.42,36.5,36.42,36.5,12800.0
2013-01-02 13:10:00,36.5,36.5,36.45,36.48,17700.0,36.5,36.5,36.45,36.48,17700.0
2013-01-02 13:15:00,36.48,36.5,36.48,36.5,6500.0,36.48,36.5,36.48,36.5,6500.0
2013-01-02 13:20:00,36.5,36.5,36.47,36.48,13300.0,36.5,36.5,36.47,36.48,13300.0
2013-01-02 13:25:00,36.48,36.51,36.46,36.46,23800.0,36.48,36.51,36.46,36.46,23800.0
2013-01-02 13:30:00,36.46,36.52,36.46,36.5,11500.0,36.46,36.52,36.46,36.5,11500.0
2013-01-02 13:35:00,36.51,36.52,36.48,36.5,12700.0,36.51,36.52,36.48,36.5,12700.0
2013-01-02 13:40:00,36.49,36.5,36.48,36.49,13200.0,36.49,36.5,36.48,36.49,13200.0
2013-01-02 13:45:00,36.49,36.52,36.46,36.52,14500.0,36.49,36.52,36.46,36.52,14500.0
2013-01-02 13:50:00,36.53,36.54,36.5,36.52,14900.0,36.53,36.54,36.5,36.52,14900.0
2013-01-02 13:55:00,36.52,36.54,36.51,36.52,25700.0,36.52,36.54,36.51,36.52,25700.0
2013-01-02 14:00:00,36.52,36.54,36.49,36.53,29500.0,36.52,36.54,36.49,36.53,29500.0
2013-01-02 14:05:00,36.53,36.54,36.5,36.53,16300.0,36.53,36.54,36.5,36.53,16300.0
2013-01-02 14:10:00,36.53,36.54,36.49,36.54,35800.0,36.53,36.54,36.49,36.54,35800.0
2013-01-02 14:15:00,36.53,36.59,36.52,36.59,34200.0,36.53,36.59,36.52,36.59,34200.0
2013-01-02 14:20:00,36.59,36.62,36.56,36.62,19400.0,36.59,36.62,36.56,36.62,19400.0
2013-01-02 14:25:00,36.62,36.63,36.6,36.63,11300.0,36.62,36.63,36.6,36.63,11300.0
2013-01-02 14:30:00,36.62,36.63,36.57,36.59,20900.0,36.62,36.63,36.57,36.59,20900.0
2013-01-02 14:35:00,36.58,36.59,36.55,36.57,19000.0,36.58,36.59,36.55,36.57,19000.0
2013-01-02 14:40:00,36.56,36.57,36.54,36.56,7300.0,36.56,36.57,36.54,36.56,7300.0
2013-01-02 14:45:00,36.56,36.57,36.53,36.55,15100.0,36.56,36.57,36.53,36.55,15100.0
2013-01-02 14:50:00,36.57,36.59,36.55,36.55,20500.0,36.57,36.59,36.55,36.55,20500.0
2013-01-02 14:55:00,36.54,36.6,36.54,36.58,18200.0,36.54,36.6,36.54,36.58,18200.0
2013-01-02 15:00:00,36.58,36.62,36.58,36.6,23500.0,36.58,36.62,36.58,36.6,23500.0
2013-01-02 15:05:00,36.61,36.65,36.61,36.65,27000.0,36.61,36.65,36.61,36.65,27000.0
2013-01-02 15:10:00,36.66,36.66,36.64,36.66,11300.0,36.66,36.66,36.64,36.66,11300.0
2013-01-02 15:15:00,36.66,36.7,36.64,36.7,17900.0,36.66,36.7,36.64,36.7,17900.0
2013-01-02 15:20:00,36.69,36.72,36.68,36.69,46600.0,36.69,36.72,36.68,36.69,46600.0
2013-01-02 15:25:00,36.69,36.71,36.65,36.68,33600.0,36.69,36.71,36.65,36.68,33600.0
2013-01-02 15:30:00,36.69,36.72,36.69,36.71,46600.0,36.69,36.72,36.69,36.71,46600.0
2013-01-02 15:35:00,36.7,36.75,36.7,36.74,80600.0,36.7,36.75,36.7,36.74,80600.0
2013-01-02 15:40:00,36.75,36.78,36.74,36.78,48700.0,36.75,36.78,36.74,36.78,48700.0
2013-01-02 15:45:00,36.78,36.81,36.75,36.8,83700.0,36.78,36.81,36.75,36.8,83700.0
2013-01-02 15:50:00,36.8,36.91,36.8,36.9,89100.0,36.8,36.91,36.8,36.9,89100.0
2013-01-02 15:55:00,36.91,36.95,36.87,36.94,197900.0,36.91,36.95,36.87,36.94,197900.0
2013-01-03 09:30:00,36.75,36.82,36.5,36.68,37500.0,36.75,36.82,36.5,36.68,37500.0
2013-01-03 09:35:00,36.68,36.82,36.67,36.8,13000.0,36.68,36.82,36.67,36.8,13000.0
2013-01-03 09:40:00,36.8,36.83,36.7,36.76,22600.0,36.8,36.83,36.7,36.76,22600.0
2013-01-03 09:45:00,36.76,36.83,36.75,36.82,17200.0,36.76,36.83,36.75,36.82,17200.0
2013-01-03 09:50:00,36.82,36.82,36.67,36.68,18400.0,36.82,36.82,36.67,36.68,18400.0
2013-01-03 09:55:00,36.69,36.81,36.68,36.8,11400.0,36.69,36.81,36.68,36.8,11400.0
2013-01-03 10:00:00,36.79,36.85,36.74,36.78,19000.0,36.79,36.85,36.74,36.78,19000.0
2013-01-03 10:05:00,36.79,36.8,36.75,36.79,34300.0,36.79,36.8,36.75,36.79,34300.0
2013-01-03 10:10:00,36.79,36.81,36.76,36.77,25500.0,36.79,36.81,36.76,36.77,25500.0
2013-01-03 10:15:00,36.78,36.82,36.77,36.81,26200.0,36.78,36.82,36.77,36.81,26200.0
2013-01-03 10:20:00,36.82,36.87,36.81,36.87,21600.0,36.82,36.87,36.81,36.87,21600.0
2013-01-03 10:25:00,36.87,36.89,36.85,36.85,20700.0,36.87,36.89,36.85,36.85,20700.0
2013-01-03 10:30:00,36.86,36.92,36.85,36.88,19000.0,36.86,36.92,36.85,36.88,19000.0
2013-01-03 10:35:00,36.88,36.89,36.82,36.83,15600.0,36.88,36.89,36.82,36.83,15600.0
2013-01-03 10:40:00,36.83,36.88,36.81,36.83,16000.0,36.83,36.88,36.81,36.83,16000.0
2013-01-03 10:45:00,36.83,36.85,36.76,36.76,20200.0,36.83,36.85,36.76,36.76,20200.0
2013-01-03 10:50:00,36.75,36.8,36.75,36.79,6100.0,36.75,36.8,36.75,36.79,6100.0
2013-01-03 10:55:00,36.78,36.79,36.73,36.73,10900.0,36.78,36.79,36.73,36.73,10900.0
2013-01-03 11:00:00,36.72,36.74,36.69,36.72,25800.0,36.72,36.74,36.69,36.72,25800.0
2013-01-03 11:05:00,36.71,36.74,36.7,36.74,16200.0,36.71,36.74,36.7,36.74,16200.0
2013-01-03 11:10:00,36.74,36.76,36.71,36.72,14900.0,36.74,36.76,36.71,36.72,14900.0
2013-01-03 11:15:00,36.7,36.73,36.69,36.7,8900.0,36.7,36.73,36.69,36.7,8900.0
2013-01-03 11:20:00,36.7,36.73,36.67,36.73,11100.0,36.7,36.73,36.67,36.73,11100.0
2013-01-03 11:25:00,36.71,36.72,36.68,36.7,9200.0,36.71,36.72,36.68,36.7,9200.0
2013-01-03 11:30:00,36.7,36.75,36.7,36.74,12900.0,36.7,36.75,36.7,36.74,12900.0
2013-01-03 11:35:00,36.73,36.77,36.73,36.77,9800.0,36.73,36.77,36.73,36.77,9800.0
2013-01-03 11:40:00,36.75,36.79,36.74,36.75,7400.0,36.75,36.79,36.74,36.75,7400.0
2013-01-03 11:45:00,36.74,36.75,36.72,36.72,9700.0,36.74,36.75,36.72,36.72,9700.0
2013-01-03 11:50:00,36.73,36.76,36.72,36.75,7700.0,36.73,36.76,36.72,36.75,7700.0
2013-01-03 11:55:00,36.74,36.75,36.68,36.68,10900.0,36.74,36.75,36.68,36.68,10900.0
2013-01-03 12:00:00,36.68,36.69,36.64,36.65,20100.0,36.68,36.69,36.64,36.65,20100.0
2013-01-03 12:05:00,36.65,36.68,36.65,36.67,6800.0,36.65,36.68,36.65,36.67,6800.0
2013-01-03 12:10:00,36.68,36.69,36.64,36.69,18700.0,36.68,36.69,36.64,36.69,18700.0
2013-01-03 12:15:00,36.69,36.7,36.66,36.69,6800.0,36.69,36.7,36.66,36.69,6800.0
2013-01-03 12:20:00,36.69,36.72,36.68,36.69,6400.0,36.69,36.72,36.68,36.69,6400.0
2013-01-03 12:25:00,36.71,36.72,36.7,36.7,3800.0,36.71,36.72,36.7,36.7,3800.0
2013-01-03 12:30:00,36.71,36.73,36.65,36.65,9200.0,36.71,36.73,36.65,36.65,9200.0
2013-01-03 12:35:00,36.64,36.68,36.64,36.67,25000.0,36.64,36.68,36.64,36.67,25000.0
2013-01-03 12:40:00,36.66,36.7,36.66,36.68,25400.0,36.66,36.7,36.66,36.68,25400.0
2013-01-03 12:45:00,36.69,36.69,36.66,36.66,3000.0,36.69,36.69,36.66,36.66,3000.0
2013-01-03 12:50:00,36.67,36.69,36.65,36.66,19400.0,36.67,36.69,36.65,36.66,19400.0
2013-01-03 12:55:00,36.66,36.68,36.63,36.65,10800.0,36.66,36.68,36.63,36.65,10800.0
2013-01-03 13:00:00,36.65,36.66,36.6,36.6,12800.0,36.65,36.66,36.6,36.6,12800.0
2013-01-03 13:05:00,36.6,36.61,36.59,36.59,7700.0,36.6,36.61,36.59,36.59,7700.0
2013-01-03 13:10:00,36.6,36.61,36.55,36.55,8100.0,36.6,36.61,36.55,36.55,8100.0
2013-01-03 13:15:00,36.55,36.56,36.49,36.5,19100.0,36.55,36.56,36.49,36.5,19100.0
2013-01-03 13:20:00,36.49,36.52,36.49,36.5,13700.0,36.49,36.52,36.49,36.5,13700.0
2013-01-03 13:25:00,36.5,36.54,36.5,36.53,37500.0,36.5,36.54,36.5,36.53,37500.0
2013-01-03 13:30:00,36.52,36.57,36.52,36.54,11400.0,36.52,36.57,36.52,36.54,11400.0
2013-01-03 13:35:00,36.54,36.55,36.54,36.54,1500.0,36.54,36.55,36.54,36.54,1500.0
2013-01-03 13:40:00,36.54,36.54,36.54,36.54,0.0,36.54,36.54,36.54,36.54,0.0
2013-01-03 13:45:00,36.54,36.54,36.54,36.54,0.0,36.54,36.54,36.54,36.54,0.0
2013-01-03 13:50:00,36.54,36.57,36.54,36.55,9800.0,36.54,36.57,36.54,36.55,9800.0
2013-01-03 13:55:00,36.56,36.59,36.56,36.58,4300.0,36.56,36.59,36.56,36.58,4300.0
2013-01-03 14:00:00,36.58,36.6,36.48,36.53,21200.0,36.58,36.6,36.48,36.53,21200.0
2013-01-03 14:05:00,36.52,36.54,36.48,36.49,25000.0,36.52,36.54,36.48,36.49,25000.0
2013-01-03 14:10:00,36.5,36.59,36.47,36.59,21500.0,36.5,36.59,36.47,36.59,21500.0
2013-01-03 14:15:00,36.51,36.58,36.49,36.53,29900.0,36.51,36.58,36.49,36.53,29900.0
2013-01-03 14:20:00,36.51,36.59,36.48,36.48,26900.0,36.51,36.59,36.48,36.48,26900.0
2013-01-03 14:25:00,36.49,36.52,36.48,36.51,9800.0,36.49,36.52,36.48,36.51,9800.0
2013-01-03 14:30:00,36.51,36.52,36.44,36.45,25900.0,36.51,36.52,36.44,36.45,25900.0
2013-01-03 14:35:00,36.45,36.47,36.4,36.4,21800.0,36.45,36.47,36.4,36.4,21800.0
2013-01-03 14:40:00,36.4,36.46,36.4,36.45,22500.0,36.4,36.46,36.4,36.45,22500.0
2013-01-03 14:45:00,36.45,36.46,36.41,36.45,16100.0,36.45,36.46,36.41,36.45,16100.0
2013-01-03 14:50:00,36.44,36.49,36.44,36.45,17600.0,36.44,36.49,36.44,36.45,17600.0
2013-01-03 14:55:00,36.44,36.47,36.44,36.46,21000.0,36.44,36.47,36.44,36.46,21000.0
2013-01-03 15:00:00,36.45,36.48,36.43,36.48,20300.0,36.45,36.48,36.43,36.48,20300.0
2013-01-03 15:05:00,36.48,36.48,36.43,36.43,20200.0,36.48,36.48,36.43,36.43,20200.0
2013-01-03 15:10:00,36.44,36.45,36.39,36.39,22700.0,36.44,36.45,36.39,36.39,22700.0
2013-01-03 15:15:00,36.4,36.41,36.35,36.37,37100.0,36.4,36.41,36.35,36.37,37100.0
2013-01-03 15:20:00,36.37,36.41,36.33,36.35,42000.0,36.37,36.41,36.33,36.35,42000.0
2013-01-03 15:25:00,36.34,36.38,36.3,36.33,47100.0,36.34,36.38,36.3,36.33,47100.0
2013-01-03 15:30:00,36.33,36.33,36.27,36.28,29500.0,36.33,36.33,36.27,36.28,29500.0
2013-01-03 15:35:00,36.27,36.3,36.27,36.29,39500.0,36.27,36.3,36.27,36.29,39500.0
2013-01-03 15:40:00,36.29,36.33,36.29,36.33,34800.0,36.29,36.33,36.29,36.33,34800.0
2013-01-03 15:45:00,36.33,36.35,36.32,36.35,49600.0,36.33,36.35,36.32,36.35,49600.0
2013-01-03 15:50:00,36.35,36.35,36.27,36.28,89500.0,36.35,36.35,36.27,36.28,89500.0
2013-01-03 15:55:00,36.28,36.37,36.28,36.37,111800.0,36.28,36.37,36.28,36.37,111800.0
2013-01-04 09:30:00,36.53,36.64,36.44,36.45,23000.0,36.53,36.64,36.44,36.45,23000.0
2013-01-04 09:35:00,36.46,36.49,36.36,36.4,18200.0,36.46,36.49,36.36,36.4,18200.0
2013-01-04 09:40:00,36.41,36.47,36.37,36.47,5000.0,36.41,36.47,36.37,36.47,5000.0
2013-01-04 09:45:00,36.47,36.56,36.47,36.56,20600.0,36.47,36.56,36.47,36.56,20600.0
2013-01-04 09:50:00,36.53,36.58,36.49,36.55,9000.0,36.53,36.58,36.49,36.55,9000.0
2013-01-04 09:55:00,36.54,36.62,36.54,36.61,13900.0,36.54,36.62,36.54,36.61,13900.0
2013-01-04 10:00:00,36.62,36.67,36.48,36.49,27100.0,36.62,36.67,36.48,36.49,27100.0
2013-01-04 10:05:00,36.5,36.51,36.42,36.46,13800.0,36.5,36.51,36.42,36.46,13800.0
2013-01-04 10:10:00,36.47,36.59,36.47,36.55,28500.0,36.47,36.59,36.47,36.55,28500.0
2013-01-04 10:15:00,36.52,36.56,36.52,36.52,19400.0,36.52,36.56,36.52,36.52,19400.0
2013-01-04 10:20:00,36.51,36.55,36.49,36.51,28100.0,36.51,36.55,36.49,36.51,28100.0
2013-01-04 10:25:00,36.51,36.55,36.48,36.52,12500.0,36.51,36.55,36.48,36.52,12500.0
2013-01-04 10:30:00,36.51,36.51,36.4,36.41,16900.0,36.51,36.51,36.4,36.41,16900.0
2013-01-04 10:35:00,36.41,36.45,36.4,36.45,24400.0,36.41,36.45,36.4,36.45,24400.0
2013-01-04 10:40:00,36.45,36.5,36.36,36.36,47600.0,36.45,36.5,36.36,36.36,47600.0
2013-01-04 10:45:00,36.36,36.41,36.36,36.41,10300.0,36.36,36.41,36.36,36.41,10300.0
2013-01-04 10:50:00,36.41,36.44,36.4,36.42,16000.0,36.41,36.44,36.4,36.42,16000.0
2013-01-04 10:55:00,36.42,36.43,36.39,36.4,7300.0,36.42,36.43,36.39,36.4,7300.0
2013-01-04 11:00:00,36.4,36.48,36.4,36.44,12200.0,36.4,36.48,36.4,36.44,12200.0
2013-01-04 11:05:00,36.43,36.45,36.4,36.4,19400.0,36.43,36.45,36.4,36.4,19400.0
2013-01-04 11:10:00,36.4,36.4,36.36,36.36,21300.0,36.4,36.4,36.36,36.36,21300.0
2013-01-04 11:15:00,36.36,36.39,36.36,36.37,8400.0,36.36,36.39,36.36,36.37,8400.0
2013-01-04 11:20:00,36.37,36.4,36.36,36.39,5100.0,36.37,36.4,36.36,36.39,5100.0
2013-01-04 11:25:00,36.4,36.43,36.36,36.37,9000.0,36.4,36.43,36.36,36.37,9000.0
2013-01-04 11:30:00,36.36,36.39,36.34,36.39,16100.0,36.36,36.39,36.34,36.39,16100.0
2013-01-04 11:35:00,36.41,36.43,36.38,36.39,6800.0,36.41,36.43,36.38,36.39,6800.0
2013-01-04 11:40:00,36.39,36.41,36.37,36.37,7300.0,36.39,36.41,36.37,36.37,7300.0
2013-01-04 11:45:00,36.36,36.4,36.35,36.36,14900.0,36.36,36.4,36.35,36.36,14900.0
2013-01-04 11:50:00,36.35,36.41,36.35,36.41,15000.0,36.35,36.41,36.35,36.41,15000.0
2013-01-04 11:55:00,36.41,36.44,36.4,36.4,8300.0,36.41,36.44,36.4,36.4,8300.0
2013-01-04 12:00:00,36.4,36.42,36.39,36.4,4800.0,36.4,36.42,36.39,36.4,4800.0
2013-01-04 12:05:00,36.4,36.4,36.38,36.38,6000.0,36.4,36.4,36.38,36.38,6000.0
2013-01-04 12:10:00,36.38,36.41,36.38,36.41,5100.0,36.38,36.41,36.38,36.41,5100.0
2013-01-04 12:15:00,36.41,36.41,36.39,36.39,3900.0,36.41,36.41,36.39,36.39,3900.0
2013-01-04 12:20:00,36.39,36.39,36.34,36.34,7500.0,36.39,36.39,36.34,36.34,7500.0
2013-01-04 12:25:00,36.35,36.37,36.34,36.37,4300.0,36.35,36.37,36.34,36.37,4300.0
2013-01-04 12:30:00,36.37,36.4,36.34,36.4,14500.0,36.37,36.4,36.34,36.4,14500.0
2013-01-04 12:35:00,36.4,36.4,36.34,36.34,10500.0,36.4,36.4,36.34,36.34,10500.0
2013-01-04 12:40:00,36.34,36.34,36.33,36.33,6700.0,36.34,36.34,36.33,36.33,6700.0
2013-01-04 12:45:00,36.34,36.35,36.33,36.34,6100.0,36.34,36.35,36.33,36.34,6100.0
2013-01-04 12:50:00,36.34,36.34,36.31,36.32,6700.0,36.34,36.34,36.31,36.32,6700.0
2013-01-04 12:55:00,36.32,36.32,36.3,36.32,5100.0,36.32,36.32,36.3,36.32,5100.0
2013-01-04 13:00:00,36.31,36.32,36.3,36.3,4000.0,36.31,36.32,36.3,36.3,4000.0
2013-01-04 13:05:00,36.3,36.31,36.29,36.3,9300.0,36.3,36.31,36.29,36.3,9300.0
2013-01-04 13:10:00,36.3,36.33,36.29,36.33,10100.0,36.3,36.33,36.29,36.33,10100.0
2013-01-04 13:15:00,36.33,36.34,36.33,36.34,6800.0,36.33,36.34,36.33,36.34,6800.0
2013-01-04 13:20:00,36.34,36.35,36.33,36.34,8600.0,36.34,36.35,36.33,36.34,8600.0
2013-01-04 13:25:00,36.34,36.38,36.34,36.38,8200.0,36.34,36.38,36.34,36.38,8200.0
2013-01-04 13:30:00,36.39,36.41,36.38,36.41,9300.0,36.39,36.41,36.38,36.41,9300.0
2013-01-04 13:35:00,36.41,36.43,36.41,36.42,11600.0,36.41,36.43,36.41,36.42,11600.0
2013-01-04 13:40:00,36.41,36.43,36.41,36.41,7100.0,36.41,36.43,36.41,36.41,7100.0
2013-01-04 13:45:00,36.42,36.45,36.41,36.43,10300.0,36.42,36.45,36.41,36.43,10300.0
2013-01-04 13:50:00,36.43,36.44,36.38,36.4,38100.0,36.43,36.44,36.38,36.4,38100.0
2013-01-04 13:55:00,36.38,36.42,36.38,36.42,5700.0,36.38,36.42,36.38,36.42,5700.0
2013-01-04 14:00:00,36.42,36.44,36.4,36.4,6600.0,36.42,36.44,36.4,36.4,6600.0
2013-01-04 14:05:00,36.41,36.45,36.41,36.42,5200.0,36.41,36.45,36.41,36.42,5200.0
2013-01-04 14:10:00,36.43,36.48,36.42,36.48,49700.0,36.43,36.48,36.42,36.48,49700.0
2013-01-04 14:15:00,36.48,36.51,36.48,36.48,21400.0,36.48,36.51,36.48,36.48,21400.0
2013-01-04 14:20:00,36.47,36.47,36.46,36.46,5200.0,36.47,36.47,36.46,36.46,5200.0
2013-01-04 14:25:00,36.45,36.48,36.44,36.47,15500.0,36.45,36.48,36.44,36.47,15500.0
2013-01-04 14:30:00,36.48,36.48,36.46,36.46,7200.0,36.48,36.48,36.46,36.46,7200.0
2013-01-04 14:35:00,36.47,36.48,36.45,36.46,12700.0,36.47,36.48,36.45,36.46,12700.0
2013-01-04 14:40:00,36.45,36.45,36.42,36.44,4100.0,36.45,36.45,36.42,36.44,4100.0
2013-01-04 14:45:00,36.44,36.44,36.4,36.4,3300.0,36.44,36.44,36.4,36.4,3300.0
2013-01-04 14:50:00,36.41,36.41,36.35,36.37,19700.0,36.41,36.41,36.35,36.37,19700.0
2013-01-04 14:55:00,36.37,36.4,36.37,36.4,9500.0,36.37,36.4,36.37,36.4,9500.0
2013-01-04 15:00:00,36.4,36.43,36.39,36.4,12900.0,36.4,36.43,36.39,36.4,12900.0
2013-01-04 15:05:00,36.41,36.42,36.39,36.4,14100.0,36.41,36.42,36.39,36.4,14100.0
2013-01-04 15:10:00,36.4,36.4,36.37,36.39,16900.0,36.4,36.4,36.37,36.39,16900.0
2013-01-04 15:15:00,36.38,36.39,36.37,36.37,11000.0,36.38,36.39,36.37,36.37,11000.0
2013-01-04 15:20:00,36.37,36.42,36.37,36.41,17600.0,36.37,36.42,36.37,36.41,17600.0
2013-01-04 15:25:00,36.4,36.43,36.4,36.43,14300.0,36.4,36.43,36.4,36.43,14300.0
2013-01-04 15:30:00,36.42,36.42,36.38,36.41,19300.0,36.42,36.42,36.38,36.41,19300.0
2013-01-04 15:35:00,36.41,36.44,36.41,36.44,33700.0,36.41,36.44,36.41,36.44,33700.0
2013-01-04 15:40:00,36.44,36.45,36.41,36.41,16300.0,36.44,36.45,36.41,36.41,16300.0
2013-01-04 15:45:00,36.41,36.41,36.33,36.35,36800.0,36.41,36.41,36.33,36.35,36800.0
2013-01-04 15:50:00,36.35,36.4,36.35,36.4,57600.0,36.35,36.4,36.35,36.4,57600.0
2013-01-04 15:55:00,36.4,36.4,36.36,36.37,58700.0,36.4,36.4,36.36,36.37,58700.0
2013-01-07 09:30:00,36.0,36.11,35.9,36.0,58000.0,36.0,36.11,35.9,36.0,58000.0
2013-01-07 09:35:00,35.98,36.04,35.91,35.93,39000.0,35.98,36.04,35.91,35.93,39000.0
2013-01-07 09:40:00,35.91,36.0,35.9,35.98,47400.0,35.91,36.0,35.9,35.98,47400.0
2013-01-07 09:45:00,35.98,36.02,35.95,36.0,47400.0,35.98,36.02,35.95,36.0,47400.0
2013-01-07 09:50:00,36.0,36.0,35.86,35.93,38200.0,36.0,36.0,35.86,35.93,38200.0
2013-01-07 09:55:00,35.93,36.01,35.93,35.96,63600.0,35.93,36.01,35.93,35.96,63600.0
2013-01-07 10:00:00,35.97,36.02,35.96,36.0,103200.0,35.97,36.02,35.96,36.0,103200.0
2013-01-07 10:05:00,36.0,36.01,35.96,35.99,35600.0,36.0,36.01,35.96,35.99,35600.0
2013-01-07 10:10:00,36.0,36.01,35.97,35.98,31200.0,36.0,36.01,35.97,35.98,31200.0
2013-01-07 10:15:00,35.99,36.03,35.99,36.03,133000.0,35.99,36.03,35.99,36.03,133000.0
2013-01-07 10:20:00,36.02,36.05,35.99,36.01,52400.0,36.02,36.05,35.99,36.01,52400.0
2013-01-07 10:25:00,36.02,36.05,36.0,36.01,50600.0,36.02,36.05,36.0,36.01,50600.0
2013-01-07 10:30:00,36.01,36.03,36.0,36.02,42200.0,36.01,36.03,36.0,36.02,42200.0
2013-01-07 10:35:00,36.0,36.0,35.97,35.99,31000.0,36.0,36.0,35.97,35.99,31000.0
2013-01-07 10:40:00,35.99,36.01,35.98,36.0,123200.0,35.99,36.01,35.98,36.0,123200.0
2013-01-07 10:45:00,36.0,36.08,36.0,36.07,62400.0,36.0,36.08,36.0,36.07,62400.0
2013-01-07 10:50:00,36.07,36.08,36.0,36.03,31400.0,36.07,36.08,36.0,36.03,31400.0
2013-01-07 10:55:00,36.03,36.05,35.98,35.98,19600.0,36.03,36.05,35.98,35.98,19600.0
2013-01-07 11:00:00,35.98,36.04,35.98,35.99,28600.0,35.98,36.04,35.98,35.99,28600.0
2013-01-07 11:05:00,35.98,35.99,35.95,35.95,30800.0,35.98,35.99,35.95,35.95,30800.0
2013-01-07 11:10:00,35.96,35.96,35.92,35.95,24800.0,35.96,35.96,35.92,35.95,24800.0
2013-01-07 11:15:00,35.96,35.98,35.94,35.98,18000.0,35.96,35.98,35.94,35.98,18000.0
2013-01-07 11:20:00,35.99,35.99,35.94,35.97,12800.0,35.99,35.99,35.94,35.97,12800.0
2013-01-07 11:25:00,35.98,35.99,35.92,35.93,29400.0,35.98,35.99,35.92,35.93,29400.0
2013-01-07 11:30:00,35.93,35.98,35.93,35.98,19600.0,35.93,35.98,35.93,35.98,19600.0
2013-01-07 11:35:00,35.98,35.98,35.95,35.95,30000.0,35.98,35.98,35.95,35.95,30000.0
2013-01-07 11:40:00,35.95,35.95,35.9,35.92,92000.0,35.95,35.95,35.9,35.92,92000.0
2013-01-07 11:45:00,35.93,35.95,35.9,35.91,30400.0,35.93,35.95,35.9,35.91,30400.0
2013-01-07 11:50:00,35.91,35.92,35.86,35.87,20600.0,35.91,35.92,35.86,35.87,20600.0
2013-01-07 11:55:00,35.86,35.88,35.85,35.87,22800.0,35.86,35.88,35.85,35.87,22800.0
2013-01-07 12:00:00,35.88,35.89,35.86,35.86,21800.0,35.88,35.89,35.86,35.86,21800.0
2013-01-07 12:05:00,35.86,35.87,35.84,35.86,14200.0,35.86,35.87,35.84,35.86,14200.0
2013-01-07 12:10:00,35.87,35.88,35.85,35.88,9400.0,35.87,35.88,35.85,35.88,9400.0
2013-01-07 12:15:00,35.89,35.93,35.89,35.92,37000.0,35.89,35.93,35.89,35.92,37000.0
2013-01-07 12:20:00,35.92,35.92,35.89,35.9,38800.0,35.92,35.92,35.89,35.9,38800.0
2013-01-07 12:25:00,35.89,35.9,35.86,35.88,40600.0,35.89,35.9,35.86,35.88,40600.0
2013-01-07 12:30:00,35.88,35.93,35.88,35.89,25000.0,35.88,35.93,35.88,35.89,25000.0
2013-01-07 12:35:00,35.9,35.91,35.89,35.91,6000.0,35.9,35.91,35.89,35.91,6000.0
2013-01-07 12:40:00,35.92,35.93,35.91,35.93,4600.0,35.92,35.93,35.91,35.93,4600.0
2013-01-07 12:45:00,35.93,35.96,35.93,35.95,10400.0,35.93,35.96,35.93,35.95,10400.0
2013-01-07 12:50:00,35.95,35.97,35.94,35.94,15000.0,35.95,35.97,35.94,35.94,15000.0
2013-01-07 12:55:00,35.94,35.97,35.94,35.95,12800.0,35.94,35.97,35.94,35.95,12800.0
2013-01-07 13:00:00,35.95,35.96,35.94,35.95,12600.0,35.95,35.96,35.94,35.95,12600.0
2013-01-07 13:05:00,35.95,35.97,35.94,35.94,17600.0,35.95,35.97,35.94,35.94,17600.0
2013-01-07 13:10:00,35.95,35.95,35.95,35.95,17800.0,35.95,35.95,35.95,35.95,17800.0
2013-01-07 13:15:00,35.95,35.95,35.92,35.94,14400.0,35.95,35.95,35.92,35.94,14400.0
2013-01-07 13:20:00,35.94,35.95,35.9,35.9,24600.0,35.94,35.95,35.9,35.9,24600.0
2013-01-07 13:25:00,35.9,35.91,35.9,35.91,16200.0,35.9,35.91,35.9,35.91,16200.0
2013-01-07 13:30:00,35.91,35.94,35.91,35.93,20200.0,35.91,35.94,35.91,35.93,20200.0
2013-01-07 13:35:00,35.94,35.94,35.91,35.93,11600.0,35.94,35.94,35.91,35.93,11600.0
2013-01-07 13:40:00,35.92,35.93,35.89,35.9,43200.0,35.92,35.93,35.89,35.9,43200.0
2013-01-07 13:45:00,35.9,35.91,35.89,35.89,10800.0,35.9,35.91,35.89,35.89,10800.0
2013-01-07 13:50:00,35.89,35.94,35.89,35.94,28800.0,35.89,35.94,35.89,35.94,28800.0
2013-01-07 13:55:00,35.93,35.95,35.93,35.93,11000.0,35.93,35.95,35.93,35.93,11000.0
2013-01-07 14:00:00,35.93,35.96,35.93,35.95,13800.0,35.93,35.96,35.93,35.95,13800.0
2013-01-07 14:05:00,35.95,35.97,35.95,35.96,14800.0,35.95,35.97,35.95,35.96,14800.0
2013-01-07 14:10:00,35.97,35.97,35.94,35.95,11800.0,35.97,35.97,35.94,35.95,11800.0
2013-01-07 14:15:00,35.95,35.95,35.94,35.94,16200.0,35.95,35.95,35.94,35.94,16200.0
2013-01-07 14:20:00,35.94,35.97,35.94,35.96,48400.0,35.94,35.97,35.94,35.96,48400.0
2013-01-07 14:25:00,35.96,35.99,35.95,35.98,103200.0,35.96,35.99,35.95,35.98,103200.0
2013-01-07 14:30:00,35.97,36.0,35.97,36.0,208200.0,35.97,36.0,35.97,36.0,208200.0
2013-01-07 14:35:00,36.0,36.04,36.0,36.04,64400.0,36.0,36.04,36.0,36.04,64400.0
2013-01-07 14:40:00,36.04,36.04,35.99,36.0,46800.0,36.04,36.04,35.99,36.0,46800.0
2013-01-07 14:45:00,35.99,36.05,35.99,36.02,112800.0,35.99,36.05,35.99,36.02,112800.0
2013-01-07 14:50:00,36.03,36.04,36.01,36.03,33000.0,36.03,36.04,36.01,36.03,33000.0
2013-01-07 14:55:00,36.02,36.02,35.99,36.0,169400.0,36.02,36.02,35.99,36.0,169400.0
2013-01-07 15:00:00,36.0,36.02,35.99,36.0,36200.0,36.0,36.02,35.99,36.0,36200.0
2013-01-07 15:05:00,36.0,36.01,35.99,36.0,28000.0,36.0,36.01,35.99,36.0,28000.0
2013-01-07 15:10:00,35.99,36.05,35.99,36.02,202200.0,35.99,36.05,35.99,36.02,202200.0
2013-01-07 15:15:00,36.03,36.1,36.02,36.05,47000.0,36.03,36.1,36.02,36.05,47000.0
2013-01-07 15:20:00,36.05,36.05,35.99,36.02,80400.0,36.05,36.05,35.99,36.02,80400.0
2013-01-07 15:25:00,36.03,36.08,36.02,36.05,53400.0,36.03,36.08,36.02,36.05,53400.0
2013-01-07 15:30:00,36.06,36.09,36.05,36.08,47200.0,36.06,36.09,36.05,36.08,47200.0
2013-01-07 15:35:00,36.08,36.08,36.04,36.06,53800.0,36.08,36.08,36.04,36.06,53800.0
2013-01-07 15:40:00,36.05,36.09,36.04,36.08,46600.0,36.05,36.09,36.04,36.08,46600.0
2013-01-07 15:45:00,36.07,36.11,36.07,36.09,58400.0,36.07,36.11,36.07,36.09,58400.0
2013-01-07 15:50:00,36.1,36.14,36.09,36.11,152800.0,36.1,36.14,36.09,36.11,152800.0
2013-01-07 15:55:00,36.11,36.13,36.08,36.1,144800.0,36.11,36.13,36.08,36.1,144800.0
2013-01-08 09:30:00,36.15,36.22,36.04,36.08,31200.0,36.15,36.22,36.04,36.08,31200.0
2013-01-08 09:35:00,36.08,36.26,36.08,36.23,10700.0,36.08,36.26,36.08,36.23,10700.0
2013-01-08 09:40:00,36.23,36.37,36.23,36.35,22700.0,36.23,36.37,36.23,36.35,22700.0
2013-01-08 09:45:00,36.35,36.42,36.3,36.33,36100.0,36.35,36.42,36.3,36.33,36100.0
2013-01-08 09:50:00,36.35,36.38,36.32,36.35,18100.0,36.35,36.38,36.32,36.35,18100.0
2013-01-08 09:55:00,36.35,36.38,36.3,36.32,10800.0,36.35,36.38,36.3,36.32,10800.0
2013-01-08 10:00:00,36.33,36.39,36.32,36.36,31600.0,36.33,36.39,36.32,36.36,31600.0
2013-01-08 10:05:00,36.35,36.37,36.32,36.37,14800.0,36.35,36.37,36.32,36.37,14800.0
2013-01-08 10:10:00,36.38,36.39,36.3,36.3,27800.0,36.38,36.39,36.3,36.3,27800.0
2013-01-08 10:15:00,36.3,36.33,36.29,36.29,12600.0,36.3,36.33,36.29,36.29,12600.0
2013-01-08 10:20:00,36.27,36.29,36.2,36.26,19600.0,36.27,36.29,36.2,36.26,19600.0
2013-01-08 10:25:00,36.27,36.28,36.2,36.22,7800.0,36.27,36.28,36.2,36.22,7800.0
2013-01-08 10:30:00,36.24,36.25,36.2,36.22,14300.0,36.24,36.25,36.2,36.22,14300.0
2013-01-08 10:35:00,36.23,36.23,36.08,36.08,21200.0,36.23,36.23,36.08,36.08,21200.0
2013-01-08 10:40:00,36.08,36.09,36.04,36.09,9700.0,36.08,36.09,36.04,36.09,9700.0
2013-01-08 10:45:00,36.09,36.11,36.08,36.11,6300.0,36.09,36.11,36.08,36.11,6300.0
2013-01-08 10:50:00,36.11,36.12,36.06,36.06,4600.0,36.11,36.12,36.06,36.06,4600.0
2013-01-08 10:55:00,36.07,36.07,36.04,36.04,3700.0,36.07,36.07,36.04,36.04,3700.0
2013-01-08 11:00:00,36.04,36.07,36.02,36.07,12400.0,36.04,36.07,36.02,36.07,12400.0
2013-01-08 11:05:00,36.07,36.1,36.03,36.05,11800.0,36.07,36.1,36.03,36.05,11800.0
2013-01-08 11:10:00,36.04,36.05,36.01,36.01,15800.0,36.04,36.05,36.01,36.01,15800.0
2013-01-08 11:15:00,36.02,36.03,35.99,35.99,6400.0,36.02,36.03,35.99,35.99,6400.0
2013-01-08 11:20:00,35.99,36.01,35.97,36.0,5300.0,35.99,36.01,35.97,36.0,5300.0
2013-01-08 11:25:00,35.97,35.99,35.96,35.99,4200.0,35.97,35.99,35.96,35.99,4200.0
2013-01-08 11:30:00,36.0,36.04,35.97,36.01,44400.0,36.0,36.04,35.97,36.01,44400.0
2013-01-08 11:35:00,36.02,36.09,36.01,36.09,72200.0,36.02,36.09,36.01,36.09,72200.0
2013-01-08 11:40:00,36.09,36.09,36.07,36.07,8000.0,36.09,36.09,36.07,36.07,8000.0
2013-01-08 11:45:00,36.06,36.13,36.06,36.13,8600.0,36.06,36.13,36.06,36.13,8600.0
2013-01-08 11:50:00,36.13,36.13,36.08,36.09,5600.0,36.13,36.13,36.08,36.09,5600.0
2013-01-08 11:55:00,36.09,36.11,36.08,36.09,3700.0,36.09,36.11,36.08,36.09,3700.0
2013-01-08 12:00:00,36.1,36.11,36.07,36.11,26600.0,36.1,36.11,36.07,36.11,26600.0
2013-01-08 12:05:00,36.12,36.12,36.09,36.11,13100.0,36.12,36.12,36.09,36.11,13100.0
2013-01-08 12:10:00,36.1,36.12,36.09,36.1,19600.0,36.1,36.12,36.09,36.1,19600.0
2013-01-08 12:15:00,36.11,36.12,36.08,36.09,9800.0,36.11,36.12,36.08,36.09,9800.0
2013-01-08 12:20:00,36.08,36.1,36.08,36.1,4500.0,36.08,36.1,36.08,36.1,4500.0
2013-01-08 12:25:00,36.09,36.1,36.06,36.1,12800.0,36.09,36.1,36.06,36.1,12800.0
2013-01-08 12:30:00,36.11,36.12,36.1,36.1,5200.0,36.11,36.12,36.1,36.1,5200.0
2013-01-08 12:35:00,36.1,36.11,36.08,36.09,11700.0,36.1,36.11,36.08,36.09,11700.0
2013-01-08 12:40:00,36.09,36.11,36.08,36.1,4100.0,36.09,36.11,36.08,36.1,4100.0
2013-01-08 12:45:00,36.09,36.1,36.08,36.09,3200.0,36.09,36.1,36.08,36.09,3200.0
2013-01-08 12:50:00,36.09,36.11,36.09,36.11,7600.0,36.09,36.11,36.09,36.11,7600.0
2013-01-08 12:55:00,36.11,36.11,36.07,36.08,7200.0,36.11,36.11,36.07,36.08,7200.0
2013-01-08 13:00:00,36.09,36.11,36.08,36.08,3800.0,36.09,36.11,36.08,36.08,3800.0
2013-01-08 13:05:00,36.08,36.1,36.05,36.05,4000.0,36.08,36.1,36.05,36.05,4000.0
2013-01-08 13:10:00,36.05,36.07,36.04,36.06,6400.0,36.05,36.07,36.04,36.06,6400.0
2013-01-08 13:15:00,36.06,36.13,36.06,36.13,20000.0,36.06,36.13,36.06,36.13,20000.0
2013-01-08 13:20:00,36.12,36.13,36.12,36.12,2300.0,36.12,36.13,36.12,36.12,2300.0
2013-01-08 13:25:00,36.12,36.17,36.12,36.17,11200.0,36.12,36.17,36.12,36.17,11200.0
2013-01-08 13:30:00,36.15,36.2,36.15,36.2,8100.0,36.15,36.2,36.15,36.2,8100.0
2013-01-08 13:35:00,36.21,36.22,36.18,36.18,5400.0,36.21,36.22,36.18,36.18,5400.0
2013-01-08 13:40:00,36.18,36.19,36.16,36.16,5100.0,36.18,36.19,36.16,36.16,5100.0
2013-01-08 13:45:00,36.17,36.17,36.14,36.17,7900.0,36.17,36.17,36.14,36.17,7900.0
2013-01-08 13:50:00,36.16,36.16,36.13,36.15,6200.0,36.16,36.16,36.13,36.15,6200.0
2013-01-08 13:55:00,36.16,36.19,36.16,36.18,8300.0,36.16,36.19,36.16,36.18,8300.0
2013-01-08 14:00:00,36.18,36.24,36.17,36.22,13800.0,36.18,36.24,36.17,36.22,13800.0
2013-01-08 14:05:00,36.23,36.25,36.2,36.21,16000.0,36.23,36.25,36.2,36.21,16000.0
2013-01-08 14:10:00,36.21,36.23,36.2,36.23,7800.0,36.21,36.23,36.2,36.23,7800.0
2013-01-08 14:15:00,36.22,36.22,36.19,36.19,3400.0,36.22,36.22,36.19,36.19,3400.0
2013-01-08 14:20:00,36.19,36.27,36.18,36.26,41200.0,36.19,36.27,36.18,36.26,41200.0
2013-01-08 14:25:00,36.26,36.3,36.24,36.27,35000.0,36.26,36.3,36.24,36.27,35000.0
2013-01-08 14:30:00,36.27,36.27,36.26,36.26,5700.0,36.27,36.27,36.26,36.26,5700.0
2013-01-08 14:35:00,36.25,36.25,36.21,36.21,5100.0,36.25,36.25,36.21,36.21,5100.0
2013-01-08 14:40:00,36.21,36.21,36.16,36.17,5100.0,36.21,36.21,36.16,36.17,5100.0
2013-01-08 14:45:00,36.17,36.22,36.17,36.22,9900.0,36.17,36.22,36.17,36.22,9900.0
2013-01-08 14:50:00,36.22,36.22,36.2,36.21,5600.0,36.22,36.22,36.2,36.21,5600.0
2013-01-08 14:55:00,36.21,36.22,36.18,36.19,5900.0,36.21,36.22,36.18,36.19,5900.0
2013-01-08 15:00:00,36.18,36.23,36.17,36.23,11800.0,36.18,36.23,36.17,36.23,11800.0
2013-01-08 15:05:00,36.23,36.24,36.2,36.23,12000.0,36.23,36.24,36.2,36.23,12000.0
2013-01-08 15:10:00,36.24,36.25,36.21,36.24,20500.0,36.24,36.25,36.21,36.24,20500.0
2013-01-08 15:15:00,36.24,36.25,36.21,36.24,10600.0,36.24,36.25,36.21,36.24,10600.0
2013-01-08 15:20:00,36.24,36.28,36.23,36.24,17000.0,36.24,36.28,36.23,36.24,17000.0
2013-01-08 15:25:00,36.25,36.27,36.25,36.26,21600.0,36.25,36.27,36.25,36.26,21600.0
2013-01-08 15:30:00,36.26,36.28,36.26,36.27,20500.0,36.26,36.28,36.26,36.27,20500.0
2013-01-08 15:35:00,36.26,36.29,36.25,36.27,53500.0,36.26,36.29,36.25,36.27,53500.0
2013-01-08 15:40:00,36.27,36.27,36.24,36.27,39800.0,36.27,36.27,36.24,36.27,39800.0
2013-01-08 15:45:00,36.26,36.28,36.24,36.26,65200.0,36.26,36.28,36.24,36.26,65200.0
2013-01-08 15:50:00,36.26,36.3,36.24,36.28,96400.0,36.26,36.3,36.24,36.28,96400.0
2013-01-08 15:55:00,36.28,36.36,36.27,36.31,171500.0,36.28,36.36,36.27,36.31,171500.0
2013-01-09 09:30:00,36.34,36.42,36.23,36.26,24700.0,36.34,36.42,36.23,36.26,24700.0
2013-01-09 09:35:00,36.28,36.47,36.26,36.47,24300.0,36.28,36.47,36.26,36.47,24300.0
2013-01-09 09:40:00,36.47,36.47,36.31,36.31,31900.0,36.47,36.47,36.31,36.31,31900.0
2013-01-09 09:45:00,36.31,36.46,36.31,36.43,11700.0,36.31,36.46,36.31,36.43,11700.0
2013-01-09 09:50:00,36.45,36.52,36.44,36.5,9700.0,36.45,36.52,36.44,36.5,9700.0
2013-01-09 09:55:00,36.49,36.59,36.49,36.56,8200.0,36.49,36.59,36.49,36.56,8200.0
2013-01-09 10:00:00,36.58,36.62,36.54,36.62,16200.0,36.58,36.62,36.54,36.62,16200.0
2013-01-09 10:05:00,36.63,36.66,36.54,36.58,19100.0,36.63,36.66,36.54,36.58,19100.0
2013-01-09 10:10:00,36.58,36.73,36.56,36.73,18800.0,36.58,36.73,36.56,36.73,18800.0
2013-01-09 10:15:00,36.73,36.8,36.73,36.78,20300.0,36.73,36.8,36.73,36.78,20300.0
2013-01-09 10:20:00,36.77,36.81,36.75,36.81,22600.0,36.77,36.81,36.75,36.81,22600.0
2013-01-09 10:25:00,36.81,36.98,36.81,36.94,52700.0,36.81,36.98,36.81,36.94,52700.0
2013-01-09 10:30:00,36.93,37.0,36.88,37.0,40300.0,36.93,37.0,36.88,37.0,40300.0
2013-01-09 10:35:00,37.0,37.05,36.96,36.97,144600.0,37.0,37.05,36.96,36.97,144600.0
2013-01-09 10:40:00,36.97,36.99,36.92,36.99,36200.0,36.97,36.99,36.92,36.99,36200.0
2013-01-09 10:45:00,36.99,37.0,36.93,36.94,53800.0,36.99,37.0,36.93,36.94,53800.0
2013-01-09 10:50:00,36.93,36.93,36.83,36.86,33400.0,36.93,36.93,36.83,36.86,33400.0
2013-01-09 10:55:00,36.86,36.86,36.84,36.84,16700.0,36.86,36.86,36.84,36.84,16700.0
2013-01-09 11:00:00,36.85,36.85,36.76,36.77,16000.0,36.85,36.85,36.76,36.77,16000.0
2013-01-09 11:05:00,36.78,36.83,36.77,36.82,17000.0,36.78,36.83,36.77,36.82,17000.0
2013-01-09 11:10:00,36.82,36.85,36.82,36.85,22400.0,36.82,36.85,36.82,36.85,22400.0
2013-01-09 11:15:00,36.84,36.85,36.84,36.85,21200.0,36.84,36.85,36.84,36.85,21200.0
2013-01-09 11:20:00,36.84,36.86,36.83,36.83,65200.0,36.84,36.86,36.83,36.83,65200.0
2013-01-09 11:25:00,36.83,36.85,36.83,36.84,19400.0,36.83,36.85,36.83,36.84,19400.0
2013-01-09 11:30:00,36.85,36.86,36.69,36.71,47300.0,36.85,36.86,36.69,36.71,47300.0
2013-01-09 11:35:00,36.7,36.78,36.7,36.72,35500.0,36.7,36.78,36.7,36.72,35500.0
2013-01-09 11:40:00,36.72,36.75,36.64,36.64,12700.0,36.72,36.75,36.64,36.64,12700.0
2013-01-09 11:45:00,36.63,36.66,36.62,36.65,12100.0,36.63,36.66,36.62,36.65,12100.0
2013-01-09 11:50:00,36.65,36.68,36.62,36.63,9300.0,36.65,36.68,36.62,36.63,9300.0
2013-01-09 11:55:00,36.63,36.68,36.62,36.68,5800.0,36.63,36.68,36.62,36.68,5800.0
2013-01-09 12:00:00,36.68,36.72,36.67,36.72,13700.0,36.68,36.72,36.67,36.72,13700.0
2013-01-09 12:05:00,36.71,36.73,36.71,36.71,16500.0,36.71,36.73,36.71,36.71,16500.0
2013-01-09 12:10:00,36.71,36.75,36.71,36.72,12900.0,36.71,36.75,36.71,36.72,12900.0
2013-01-09 12:15:00,36.72,36.72,36.7,36.72,10500.0,36.72,36.72,36.7,36.72,10500.0
2013-01-09 12:20:00,36.73,36.75,36.71,36.72,15400.0,36.73,36.75,36.71,36.72,15400.0
2013-01-09 12:25:00,36.72,36.73,36.71,36.71,9200.0,36.72,36.73,36.71,36.71,9200.0
2013-01-09 12:30:00,36.71,36.74,36.71,36.73,13000.0,36.71,36.74,36.71,36.73,13000.0
2013-01-09 12:35:00,36.72,36.73,36.7,36.73,7200.0,36.72,36.73,36.7,36.73,7200.0
2013-01-09 12:40:00,36.72,36.73,36.62,36.62,11300.0,36.72,36.73,36.62,36.62,11300.0
2013-01-09 12:45:00,36.62,36.67,36.61,36.67,8700.0,36.62,36.67,36.61,36.67,8700.0
2013-01-09 12:50:00,36.68,36.68,36.64,36.65,6900.0,36.68,36.68,36.64,36.65,6900.0
2013-01-09 12:55:00,36.65,36.66,36.62,36.66,5600.0,36.65,36.66,36.62,36.66,5600.0
2013-01-09 13:00:00,36.66,36.66,36.61,36.63,6200.0,36.66,36.66,36.61,36.63,6200.0
2013-01-09 13:05:00,36.63,36.65,36.62,36.63,9200.0,36.63,36.65,36.62,36.63,9200.0
2013-01-09 13:10:00,36.63,36.65,36.62,36.63,12100.0,36.63,36.65,36.62,36.63,12100.0
2013-01-09 13:15:00,36.64,36.66,36.63,36.65,9200.0,36.64,36.66,36.63,36.65,9200.0
2013-01-09 13:20:00,36.65,36.66,36.64,36.66,9000.0,36.65,36.66,36.64,36.66,9000.0
2013-01-09 13:25:00,36.66,36.69,36.66,36.68,6700.0,36.66,36.69,36.66,36.68,6700.0
2013-01-09 13:30:00,36.68,36.69,36.65,36.65,16000.0,36.68,36.69,36.65,36.65,16000.0
2013-01-09 13:35:00,36.65,36.67,36.62,36.66,10000.0,36.65,36.67,36.62,36.66,10000.0
2013-01-09 13:40:00,36.66,36.68,36.65,36.66,11600.0,36.66,36.68,36.65,36.66,11600.0
2013-01-09 13:45:00,36.67,36.7,36.67,36.68,3500.0,36.67,36.7,36.67,36.68,3500.0
2013-01-09 13:50:00,36.69,36.69,36.65,36.67,5600.0,36.69,36.69,36.65,36.67,5600.0
2013-01-09 13:55:00,36.67,36.69,36.65,36.66,7000.0,36.67,36.69,36.65,36.66,7000.0
2013-01-09 14:00:00,36.67,36.67,36.65,36.67,3300.0,36.67,36.67,36.65,36.67,3300.0
2013-01-09 14:05:00,36.67,36.67,36.62,36.62,5400.0,36.67,36.67,36.62,36.62,5400.0
2013-01-09 14:10:00,36.62,36.63,36.61,36.63,3700.0,36.62,36.63,36.61,36.63,3700.0
2013-01-09 14:15:00,36.63,36.64,36.62,36.62,2500.0,36.63,36.64,36.62,36.62,2500.0
2013-01-09 14:20:00,36.62,36.62,36.58,36.59,16100.0,36.62,36.62,36.58,36.59,16100.0
2013-01-09 14:25:00,36.59,36.61,36.58,36.6,7800.0,36.59,36.61,36.58,36.6,7800.0
2013-01-09 14:30:00,36.61,36.62,36.59,36.6,15900.0,36.61,36.62,36.59,36.6,15900.0
2013-01-09 14:35:00,36.61,36.63,36.57,36.59,15700.0,36.61,36.63,36.57,36.59,15700.0
2013-01-09 14:40:00,36.59,36.6,36.57,36.57,7700.0,36.59,36.6,36.57,36.57,7700.0
2013-01-09 14:45:00,36.57,36.61,36.57,36.58,9200.0,36.57,36.61,36.57,36.58,9200.0
2013-01-09 14:50:00,36.58,36.61,36.56,36.57,10400.0,36.58,36.61,36.56,36.57,10400.0
2013-01-09 14:55:00,36.57,36.59,36.56,36.59,17000.0,36.57,36.59,36.56,36.59,17000.0
2013-01-09 15:00:00,36.58,36.61,36.55,36.61,21400.0,36.58,36.61,36.55,36.61,21400.0
2013-01-09 15:05:00,36.59,36.6,36.56,36.56,14600.0,36.59,36.6,36.56,36.56,14600.0
2013-01-09 15:10:00,36.56,36.62,36.55,36.62,28400.0,36.56,36.62,36.55,36.62,28400.0
2013-01-09 15:15:00,36.61,36.63,36.61,36.63,12600.0,36.61,36.63,36.61,36.63,12600.0
2013-01-09 15:20:00,36.63,36.67,36.62,36.66,20200.0,36.63,36.67,36.62,36.66,20200.0
2013-01-09 15:25:00,36.66,36.68,36.66,36.68,15600.0,36.66,36.68,36.66,36.68,15600.0
2013-01-09 15:30:00,36.68,36.69,36.65,36.65,31600.0,36.68,36.69,36.65,36.65,31600.0
2013-01-09 15:35:00,36.65,36.67,36.64,36.64,30300.0,36.65,36.67,36.64,36.64,30300.0
2013-01-09 15:40:00,36.65,36.65,36.62,36.62,18100.0,36.65,36.65,36.62,36.62,18100.0
2013-01-09 15:45:00,36.62,36.67,36.62,36.63,28000.0,36.62,36.67,36.62,36.63,28000.0
2013-01-09 15:50:00,36.63,36.68,36.62,36.65,27200.0,36.63,36.68,36.62,36.65,27200.0
2013-01-09 15:55:00,36.66,36.7,36.62,36.67,91700.0,36.66,36.7,36.62,36.67,91700.0
2013-01-10 09:30:00,36.89,36.94,36.73,36.94,16600.0,36.89,36.94,36.73,36.94,16600.0
2013-01-10 09:35:00,36.91,36.91,36.78,36.82,22100.0,36.91,36.91,36.78,36.82,22100.0
2013-01-10 09:40:00,36.84,36.86,36.8,36.82,6900.0,36.84,36.86,36.8,36.82,6900.0
2013-01-10 09:45:00,36.85,36.86,36.77,36.79,4100.0,36.85,36.86,36.77,36.79,4100.0
2013-01-10 09:50:00,36.78,36.79,36.71,36.76,4300.0,36.78,36.79,36.71,36.76,4300.0
2013-01-10 09:55:00,36.78,36.8,36.72,36.8,4700.0,36.78,36.8,36.72,36.8,4700.0
2013-01-10 10:00:00,36.82,36.83,36.7,36.73,7900.0,36.82,36.83,36.7,36.73,7900.0
2013-01-10 10:05:00,36.74,36.74,36.64,36.68,7900.0,36.74,36.74,36.64,36.68,7900.0
2013-01-10 10:10:00,36.7,36.7,36.57,36.59,24400.0,36.7,36.7,36.57,36.59,24400.0
2013-01-10 10:15:00,36.58,36.58,36.5,36.54,10000.0,36.58,36.58,36.5,36.54,10000.0
2013-01-10 10:20:00,36.56,36.57,36.52,36.56,4700.0,36.56,36.57,36.52,36.56,4700.0
2013-01-10 10:25:00,36.56,36.61,36.55,36.55,4100.0,36.56,36.61,36.55,36.55,4100.0
2013-01-10 10:30:00,36.53,36.53,36.4,36.42,13700.0,36.53,36.53,36.4,36.42,13700.0
2013-01-10 10:35:00,36.42,36.44,36.34,36.44,7300.0,36.42,36.44,36.34,36.44,7300.0
2013-01-10 10:40:00,36.43,36.44,36.38,36.4,8100.0,36.43,36.44,36.38,36.4,8100.0
2013-01-10 10:45:00,36.39,36.42,36.35,36.39,7400.0,36.39,36.42,36.35,36.39,7400.0
2013-01-10 10:50:00,36.39,36.4,36.35,36.39,4200.0,36.39,36.4,36.35,36.39,4200.0
2013-01-10 10:55:00,36.37,36.42,36.31,36.31,15700.0,36.37,36.42,36.31,36.31,15700.0
2013-01-10 11:00:00,36.31,36.32,36.25,36.26,21000.0,36.31,36.32,36.25,36.26,21000.0
2013-01-10 11:05:00,36.27,36.31,36.16,36.16,51200.0,36.27,36.31,36.16,36.16,51200.0
2013-01-10 11:10:00,36.18,36.21,36.07,36.07,14600.0,36.18,36.21,36.07,36.07,14600.0
2013-01-10 11:15:00,36.07,36.1,36.03,36.09,16000.0,36.07,36.1,36.03,36.09,16000.0
2013-01-10 11:20:00,36.09,36.15,36.09,36.13,6800.0,36.09,36.15,36.09,36.13,6800.0
2013-01-10 11:25:00,36.14,36.2,36.14,36.18,6500.0,36.14,36.2,36.14,36.18,6500.0
2013-01-10 11:30:00,36.2,36.25,36.16,36.24,7300.0,36.2,36.25,36.16,36.24,7300.0
2013-01-10 11:35:00,36.23,36.26,36.22,36.24,7800.0,36.23,36.26,36.22,36.24,7800.0
2013-01-10 11:40:00,36.24,36.24,36.2,36.24,14700.0,36.24,36.24,36.2,36.24,14700.0
2013-01-10 11:45:00,36.24,36.27,36.2,36.22,8100.0,36.24,36.27,36.2,36.22,8100.0
2013-01-10 11:50:00,36.21,36.24,36.2,36.22,4100.0,36.21,36.24,36.2,36.22,4100.0
2013-01-10 11:55:00,36.23,36.29,36.22,36.29,7800.0,36.23,36.29,36.22,36.29,7800.0
2013-01-10 12:00:00,36.28,36.28,36.23,36.24,4900.0,36.28,36.28,36.23,36.24,4900.0
2013-01-10 12:05:00,36.25,36.26,36.24,36.25,2700.0,36.25,36.26,36.24,36.25,2700.0
2013-01-10 12:10:00,36.24,36.32,36.24,36.29,12600.0,36.24,36.32,36.24,36.29,12600.0
2013-01-10 12:15:00,36.28,36.32,36.25,36.32,5800.0,36.28,36.32,36.25,36.32,5800.0
2013-01-10 12:20:00,36.34,36.36,36.23,36.23,7700.0,36.34,36.36,36.23,36.23,7700.0
2013-01-10 12:25:00,36.24,36.27,36.24,36.26,2700.0,36.24,36.27,36.24,36.26,2700.0
2013-01-10 12:30:00,36.27,36.29,36.26,36.28,2400.0,36.27,36.29,36.26,36.28,2400.0
2013-01-10 12:35:00,36.28,36.28,36.25,36.25,2800.0,36.28,36.28,36.25,36.25,2800.0
2013-01-10 12:40:00,36.26,36.28,36.23,36.23,4700.0,36.26,36.28,36.23,36.23,4700.0
2013-01-10 12:45:00,36.23,36.25,36.21,36.23,5100.0,36.23,36.25,36.21,36.23,5100.0
2013-01-10 12:50:00,36.25,36.25,36.18,36.19,9500.0,36.25,36.25,36.18,36.19,9500.0
2013-01-10 12:55:00,36.19,36.24,36.18,36.23,18800.0,36.19,36.24,36.18,36.23,18800.0
2013-01-10 13:00:00,36.24,36.25,36.2,36.23,11400.0,36.24,36.25,36.2,36.23,11400.0
2013-01-10 13:05:00,36.23,36.28,36.22,36.25,13700.0,36.23,36.28,36.22,36.25,13700.0
2013-01-10 13:10:00,36.26,36.26,36.23,36.25,3300.0,36.26,36.26,36.23,36.25,3300.0
2013-01-10 13:15:00,36.24,36.28,36.23,36.28,8500.0,36.24,36.28,36.23,36.28,8500.0
2013-01-10 13:20:00,36.28,36.33,36.27,36.32,8900.0,36.28,36.33,36.27,36.32,8900.0
2013-01-10 13:25:00,36.33,36.34,36.31,36.31,3800.0,36.33,36.34,36.31,36.31,3800.0
2013-01-10 13:30:00,36.31,36.35,36.31,36.35,4300.0,36.31,36.35,36.31,36.35,4300.0
2013-01-10 13:35:00,36.35,36.36,36.32,36.33,3100.0,36.35,36.36,36.32,36.33,3100.0
2013-01-10 13:40:00,36.33,36.34,36.32,36.33,5700.0,36.33,36.34,36.32,36.33,5700.0
2013-01-10 13:45:00,36.33,36.36,36.32,36.35,9900.0,36.33,36.36,36.32,36.35,9900.0
2013-01-10 13:50:00,36.34,36.35,36.32,36.34,5800.0,36.34,36.35,36.32,36.34,5800.0
2013-01-10 13:55:00,36.34,36.4,36.33,36.4,38100.0,36.34,36.4,36.33,36.4,38100.0
2013-01-10 14:00:00,36.39,36.4,36.38,36.4,4900.0,36.39,36.4,36.38,36.4,4900.0
2013-01-10 14:05:00,36.39,36.43,36.39,36.41,7800.0,36.39,36.43,36.39,36.41,7800.0
2013-01-10 14:10:00,36.4,36.42,36.38,36.39,7600.0,36.4,36.42,36.38,36.39,7600.0
2013-01-10 14:15:00,36.4,36.43,36.4,36.42,2800.0,36.4,36.43,36.4,36.42,2800.0
2013-01-10 14:20:00,36.42,36.43,36.39,36.39,5500.0,36.42,36.43,36.39,36.39,5500.0
2013-01-10 14:25:00,36.39,36.4,36.36,36.37,10100.0,36.39,36.4,36.36,36.37,10100.0
2013-01-10 14:30:00,36.38,36.4,36.37,36.38,6800.0,36.38,36.4,36.37,36.38,6800.0
2013-01-10 14:35:00,36.38,36.4,36.38,36.4,7400.0,36.38,36.4,36.38,36.4,7400.0
2013-01-10 14:40:00,36.4,36.47,36.4,36.47,13100.0,36.4,36.47,36.4,36.47,13100.0
2013-01-10 14:45:00,36.47,36.5,36.46,36.5,8500.0,36.47,36.5,36.46,36.5,8500.0
2013-01-10 14:50:00,36.5,36.55,36.49,36.53,15900.0,36.5,36.55,36.49,36.53,15900.0
2013-01-10 14:55:00,36.53,36.55,36.51,36.52,11100.0,36.53,36.55,36.51,36.52,11100.0
2013-01-10 15:00:00,36.52,36.57,36.52,36.55,21900.0,36.52,36.57,36.52,36.55,21900.0
2013-01-10 15:05:00,36.56,36.57,36.55,36.56,13000.0,36.56,36.57,36.55,36.56,13000.0
2013-01-10 15:10:00,36.56,36.6,36.55,36.59,26600.0,36.56,36.6,36.55,36.59,26600.0
2013-01-10 15:15:00,36.59,36.61,36.58,36.6,29100.0,36.59,36.61,36.58,36.6,29100.0
2013-01-10 15:20:00,36.61,36.65,36.6,36.65,30500.0,36.61,36.65,36.6,36.65,30500.0
2013-01-10 15:25:00,36.65,36.68,36.63,36.67,25400.0,36.65,36.68,36.63,36.67,25400.0
2013-01-10 15:30:00,36.67,36.7,36.66,36.67,42300.0,36.67,36.7,36.66,36.67,42300.0
2013-01-10 15:35:00,36.67,36.67,36.64,36.66,25200.0,36.67,36.67,36.64,36.66,25200.0
2013-01-10 15:40:00,36.65,36.65,36.63,36.65,21900.0,36.65,36.65,36.63,36.65,21900.0
2013-01-10 15:45:00,36.65,36.66,36.59,36.59,37100.0,36.65,36.66,36.59,36.59,37100.0
2013-01-10 15:50:00,36.6,36.6,36.51,36.52,168100.0,36.6,36.6,36.51,36.52,168100.0
2013-01-10 15:55:00,36.53,36.53,36.47,36.52,136500.0,36.53,36.53,36.47,36.52,136500.0
2013-01-11 09:30:00,36.67,36.75,36.28,36.66,47500.0,36.67,36.75,36.28,36.66,47500.0
2013-01-11 09:35:00,36.65,36.85,36.64,36.78,64600.0,36.65,36.85,36.64,36.78,64600.0
2013-01-11 09:40:00,36.78,36.93,36.78,36.84,44700.0,36.78,36.93,36.78,36.84,44700.0
2013-01-11 09:45:00,36.85,36.97,36.85,36.94,26900.0,36.85,36.97,36.85,36.94,26900.0
2013-01-11 09:50:00,36.94,36.95,36.81,36.81,35500.0,36.94,36.95,36.81,36.81,35500.0
2013-01-11 09:55:00,36.81,36.82,36.78,36.79,44600.0,36.81,36.82,36.78,36.79,44600.0
2013-01-11 10:00:00,36.8,36.87,36.79,36.87,16400.0,36.8,36.87,36.79,36.87,16400.0
2013-01-11 10:05:00,36.86,36.89,36.8,36.82,24500.0,36.86,36.89,36.8,36.82,24500.0
2013-01-11 10:10:00,36.82,36.84,36.8,36.82,14400.0,36.82,36.84,36.8,36.82,14400.0
2013-01-11 10:15:00,36.81,36.83,36.78,36.78,23800.0,36.81,36.83,36.78,36.78,23800.0
2013-01-11 10:20:00,36.78,36.78,36.73,36.76,16000.0,36.78,36.78,36.73,36.76,16000.0
2013-01-11 10:25:00,36.75,36.76,36.72,36.73,17200.0,36.75,36.76,36.72,36.73,17200.0
2013-01-11 10:30:00,36.73,36.77,36.71,36.72,10400.0,36.73,36.77,36.71,36.72,10400.0
2013-01-11 10:35:00,36.73,36.76,36.72,36.75,5800.0,36.73,36.76,36.72,36.75,5800.0
2013-01-11 10:40:00,36.75,36.79,36.74,36.79,22000.0,36.75,36.79,36.74,36.79,22000.0
2013-01-11 10:45:00,36.79,36.8,36.7,36.73,46000.0,36.79,36.8,36.7,36.73,46000.0
2013-01-11 10:50:00,36.71,36.75,36.66,36.67,31700.0,36.71,36.75,36.66,36.67,31700.0
2013-01-11 10:55:00,36.67,36.7,36.65,36.69,10600.0,36.67,36.7,36.65,36.69,10600.0
2013-01-11 11:00:00,36.68,36.71,36.68,36.7,4400.0,36.68,36.71,36.68,36.7,4400.0
2013-01-11 11:05:00,36.71,36.76,36.68,36.72,21300.0,36.71,36.76,36.68,36.72,21300.0
2013-01-11 11:10:00,36.73,36.75,36.71,36.74,4100.0,36.73,36.75,36.71,36.74,4100.0
2013-01-11 11:15:00,36.74,36.77,36.7,36.7,11300.0,36.74,36.77,36.7,36.7,11300.0
2013-01-11 11:20:00,36.71,36.76,36.71,36.73,4400.0,36.71,36.76,36.71,36.73,4400.0
2013-01-11 11:25:00,36.72,36.72,36.63,36.64,18500.0,36.72,36.72,36.63,36.64,18500.0
2013-01-11 11:30:00,36.63,36.64,36.57,36.6,8600.0,36.63,36.64,36.57,36.6,8600.0
2013-01-11 11:35:00,36.6,36.66,36.58,36.64,12800.0,36.6,36.66,36.58,36.64,12800.0
2013-01-11 11:40:00,36.64,36.66,36.59,36.66,6900.0,36.64,36.66,36.59,36.66,6900.0
2013-01-11 11:45:00,36.64,36.65,36.6,36.63,4600.0,36.64,36.65,36.6,36.63,4600.0
2013-01-11 11:50:00,36.62,36.7,36.62,36.68,8000.0,36.62,36.7,36.62,36.68,8000.0
2013-01-11 11:55:00,36.69,36.72,36.68,36.71,6600.0,36.69,36.72,36.68,36.71,6600.0
2013-01-11 12:00:00,36.72,36.73,36.71,36.72,2700.0,36.72,36.73,36.71,36.72,2700.0
2013-01-11 12:05:00,36.72,36.74,36.72,36.73,4200.0,36.72,36.74,36.72,36.73,4200.0
2013-01-11 12:10:00,36.73,36.73,36.7,36.7,4500.0,36.73,36.73,36.7,36.7,4500.0
2013-01-11 12:15:00,36.7,36.7,36.66,36.67,5000.0,36.7,36.7,36.66,36.67,5000.0
2013-01-11 12:20:00,36.67,36.68,36.65,36.66,4600.0,36.67,36.68,36.65,36.66,4600.0
2013-01-11 12:25:00,36.65,36.66,36.61,36.61,12400.0,36.65,36.66,36.61,36.61,12400.0
2013-01-11 12:30:00,36.62,36.62,36.56,36.56,9900.0,36.62,36.62,36.56,36.56,9900.0
2013-01-11 12:35:00,36.56,36.58,36.55,36.57,12700.0,36.56,36.58,36.55,36.57,12700.0
2013-01-11 12:40:00,36.58,36.58,36.57,36.57,7000.0,36.58,36.58,36.57,36.57,7000.0
2013-01-11 12:45:00,36.57,36.57,36.55,36.56,9200.0,36.57,36.57,36.55,36.56,9200.0
2013-01-11 12:50:00,36.57,36.6,36.55,36.56,8200.0,36.57,36.6,36.55,36.56,8200.0
2013-01-11 12:55:00,36.56,36.57,36.55,36.56,15900.0,36.56,36.57,36.55,36.56,15900.0
2013-01-11 13:00:00,36.56,36.57,36.55,36.57,5100.0,36.56,36.57,36.55,36.57,5100.0
2013-01-11 13:05:00,36.56,36.56,36.54,36.55,6800.0,36.56,36.56,36.54,36.55,6800.0
2013-01-11 13:10:00,36.53,36.55,36.52,36.55,8200.0,36.53,36.55,36.52,36.55,8200.0
2013-01-11 13:15:00,36.54,36.58,36.54,36.55,7700.0,36.54,36.58,36.54,36.55,7700.0
2013-01-11 13:20:00,36.56,36.58,36.55,36.57,3100.0,36.56,36.58,36.55,36.57,3100.0
2013-01-11 13:25:00,36.56,36.58,36.55,36.58,4100.0,36.56,36.58,36.55,36.58,4100.0
2013-01-11 13:30:00,36.58,36.66,36.57,36.66,18500.0,36.58,36.66,36.57,36.66,18500.0
2013-01-11 13:35:00,36.66,36.7,36.66,36.68,11600.0,36.66,36.7,36.66,36.68,11600.0
2013-01-11 13:40:00,36.69,36.71,36.65,36.65,33600.0,36.69,36.71,36.65,36.65,33600.0
2013-01-11 13:45:00,36.65,36.65,36.6,36.63,10600.0,36.65,36.65,36.6,36.63,10600.0
2013-01-11 13:50:00,36.64,36.65,36.62,36.63,3300.0,36.64,36.65,36.62,36.63,3300.0
2013-01-11 13:55:00,36.63,36.64,36.61,36.61,6700.0,36.63,36.64,36.61,36.61,6700.0
2013-01-11 14:00:00,36.62,36.65,36.62,36.62,8000.0,36.62,36.65,36.62,36.62,8000.0
2013-01-11 14:05:00,36.61,36.67,36.6,36.66,6000.0,36.61,36.67,36.6,36.66,6000.0
2013-01-11 14:10:00,36.66,36.72,36.65,36.69,6500.0,36.66,36.72,36.65,36.69,6500.0
2013-01-11 14:15:00,36.7,36.7,36.69,36.69,2800.0,36.7,36.7,36.69,36.69,2800.0
2013-01-11 14:20:00,36.7,36.71,36.69,36.69,14500.0,36.7,36.71,36.69,36.69,14500.0
2013-01-11 14:25:00,36.69,36.7,36.67,36.68,5100.0,36.69,36.7,36.67,36.68,5100.0
2013-01-11 14:30:00,36.69,36.73,36.69,36.73,6700.0,36.69,36.73,36.69,36.73,6700.0
2013-01-11 14:35:00,36.73,36.74,36.72,36.73,11300.0,36.73,36.74,36.72,36.73,11300.0
2013-01-11 14:40:00,36.74,36.74,36.72,36.73,6700.0,36.74,36.74,36.72,36.73,6700.0
2013-01-11 14:45:00,36.72,36.74,36.72,36.73,8300.0,36.72,36.74,36.72,36.73,8300.0
2013-01-11 14:50:00,36.72,36.74,36.72,36.74,4500.0,36.72,36.74,36.72,36.74,4500.0
2013-01-11 14:55:00,36.74,36.74,36.73,36.73,4600.0,36.74,36.74,36.73,36.73,4600.0
2013-01-11 15:00:00,36.73,36.74,36.71,36.73,23600.0,36.73,36.74,36.71,36.73,23600.0
2013-01-11 15:05:00,36.73,36.73,36.7,36.72,8600.0,36.73,36.73,36.7,36.72,8600.0
2013-01-11 15:10:00,36.71,36.75,36.7,36.74,8600.0,36.71,36.75,36.7,36.74,8600.0
2013-01-11 15:15:00,36.74,36.78,36.73,36.77,33900.0,36.74,36.78,36.73,36.77,33900.0
2013-01-11 15:20:00,36.78,36.8,36.75,36.75,25500.0,36.78,36.8,36.75,36.75,25500.0
2013-01-11 15:25:00,36.75,36.76,36.74,36.75,10700.0,36.75,36.76,36.74,36.75,10700.0
2013-01-11 15:30:00,36.75,36.76,36.72,36.73,16300.0,36.75,36.76,36.72,36.73,16300.0
2013-01-11 15:35:00,36.73,36.75,36.72,36.74,16400.0,36.73,36.75,36.72,36.74,16400.0
2013-01-11 15:40:00,36.73,36.76,36.73,36.76,11300.0,36.73,36.76,36.73,36.76,11300.0
2013-01-11 15:45:00,36.76,36.8,36.76,36.8,34700.0,36.76,36.8,36.76,36.8,34700.0
2013-01-11 15:50:00,36.8,36.81,36.78,36.78,57100.0,36.8,36.81,36.78,36.78,57100.0
2013-01-11 15:55:00,36.79,36.79,36.74,36.79,72900.0,36.79,36.79,36.74,36.79,72900.0
2013-01-14 09:30:00,36.64,36.83,36.64,36.74,17100.0,36.64,36.83,36.64,36.74,17100.0
2013-01-14 09:35:00,36.74,36.94,36.74,36.94,3200.0,36.74,36.94,36.74,36.94,3200.0
2013-01-14 09:40:00,36.93,36.98,36.89,36.93,5400.0,36.93,36.98,36.89,36.93,5400.0
2013-01-14 09:45:00,36.91,36.93,36.85,36.9,16500.0,36.91,36.93,36.85,36.9,16500.0
2013-01-14 09:50:00,36.88,36.89,36.77,36.77,7400.0,36.88,36.89,36.77,36.77,7400.0
2013-01-14 09:55:00,36.78,36.87,36.78,36.87,6000.0,36.78,36.87,36.78,36.87,6000.0
2013-01-14 10:00:00,36.87,36.89,36.81,36.89,19000.0,36.87,36.89,36.81,36.89,19000.0
2013-01-14 10:05:00,36.88,36.88,36.83,36.83,6800.0,36.88,36.88,36.83,36.83,6800.0
2013-01-14 10:10:00,36.82,36.86,36.78,36.78,14100.0,36.82,36.86,36.78,36.78,14100.0
2013-01-14 10:15:00,36.77,36.84,36.77,36.83,8100.0,36.77,36.84,36.77,36.83,8100.0
2013-01-14 10:20:00,36.82,36.82,36.79,36.79,3700.0,36.82,36.82,36.79,36.79,3700.0
2013-01-14 10:25:00,36.79,36.79,36.76,36.78,7700.0,36.79,36.79,36.76,36.78,7700.0
2013-01-14 10:30:00,36.77,36.78,36.75,36.75,6900.0,36.77,36.78,36.75,36.75,6900.0
2013-01-14 10:35:00,36.74,36.76,36.73,36.75,7500.0,36.74,36.76,36.73,36.75,7500.0
2013-01-14 10:40:00,36.74,36.77,36.71,36.77,16400.0,36.74,36.77,36.71,36.77,16400.0
2013-01-14 10:45:00,36.76,36.76,36.72,36.74,4400.0,36.76,36.76,36.72,36.74,4400.0
2013-01-14 10:50:00,36.74,36.76,36.71,36.72,5100.0,36.74,36.76,36.71,36.72,5100.0
2013-01-14 10:55:00,36.73,36.73,36.66,36.67,11800.0,36.73,36.73,36.66,36.67,11800.0
2013-01-14 11:00:00,36.67,36.72,36.67,36.69,6300.0,36.67,36.72,36.67,36.69,6300.0
2013-01-14 11:05:00,36.7,36.77,36.69,36.76,9000.0,36.7,36.77,36.69,36.76,9000.0
2013-01-14 11:10:00,36.74,36.8,36.73,36.77,10800.0,36.74,36.8,36.73,36.77,10800.0
2013-01-14 11:15:00,36.77,36.8,36.74,36.77,15200.0,36.77,36.8,36.74,36.77,15200.0
2013-01-14 11:20:00,36.76,36.77,36.7,36.7,9400.0,36.76,36.77,36.7,36.7,9400.0
2013-01-14 11:25:00,36.72,36.74,36.7,36.72,7900.0,36.72,36.74,36.7,36.72,7900.0
2013-01-14 11:30:00,36.74,36.75,36.72,36.73,7200.0,36.74,36.75,36.72,36.73,7200.0
2013-01-14 11:35:00,36.73,36.75,36.73,36.74,7200.0,36.73,36.75,36.73,36.74,7200.0
2013-01-14 11:40:00,36.74,36.75,36.72,36.74,4600.0,36.74,36.75,36.72,36.74,4600.0
2013-01-14 11:45:00,36.74,36.84,36.74,36.84,10000.0,36.74,36.84,36.74,36.84,10000.0
2013-01-14 11:50:00,36.82,36.84,36.81,36.82,10900.0,36.82,36.84,36.81,36.82,10900.0
2013-01-14 11:55:00,36.82,36.84,36.81,36.81,6500.0,36.82,36.84,36.81,36.81,6500.0
2013-01-14 12:00:00,36.83,36.84,36.8,36.81,10300.0,36.83,36.84,36.8,36.81,10300.0
2013-01-14 12:05:00,36.81,36.82,36.71,36.71,28400.0,36.81,36.82,36.71,36.71,28400.0
2013-01-14 12:10:00,36.72,36.72,36.66,36.66,9800.0,36.72,36.72,36.66,36.66,9800.0
2013-01-14 12:15:00,36.67,36.69,36.64,36.65,13300.0,36.67,36.69,36.64,36.65,13300.0
2013-01-14 12:20:00,36.65,36.68,36.64,36.67,9000.0,36.65,36.68,36.64,36.67,9000.0
2013-01-14 12:25:00,36.66,36.68,36.66,36.67,4000.0,36.66,36.68,36.66,36.67,4000.0
2013-01-14 12:30:00,36.68,36.69,36.66,36.66,7800.0,36.68,36.69,36.66,36.66,7800.0
2013-01-14 12:35:00,36.65,36.66,36.63,36.65,9500.0,36.65,36.66,36.63,36.65,9500.0
2013-01-14 12:40:00,36.64,36.66,36.63,36.66,10500.0,36.64,36.66,36.63,36.66,10500.0
2013-01-14 12:45:00,36.67,36.7,36.65,36.67,8800.0,36.67,36.7,36.65,36.67,8800.0
2013-01-14 12:50:00,36.68,36.68,36.66,36.66,3700.0,36.68,36.68,36.66,36.66,3700.0
2013-01-14 12:55:00,36.67,36.67,36.64,36.66,9300.0,36.67,36.67,36.64,36.66,9300.0
2013-01-14 13:00:00,36.66,36.67,36.63,36.67,8200.0,36.66,36.67,36.63,36.67,8200.0
2013-01-14 13:05:00,36.66,36.7,36.66,36.69,7300.0,36.66,36.7,36.66,36.69,7300.0
2013-01-14 13:10:00,36.68,36.71,36.67,36.71,9100.0,36.68,36.71,36.67,36.71,9100.0
2013-01-14 13:15:00,36.72,36.77,36.72,36.77,5200.0,36.72,36.77,36.72,36.77,5200.0
2013-01-14 13:20:00,36.76,36.78,36.76,36.77,4000.0,36.76,36.78,36.76,36.77,4000.0
2013-01-14 13:25:00,36.77,36.77,36.75,36.77,4700.0,36.77,36.77,36.75,36.77,4700.0
2013-01-14 13:30:00,36.75,36.77,36.75,36.77,3100.0,36.75,36.77,36.75,36.77,3100.0
2013-01-14 13:35:00,36.77,36.77,36.75,36.76,2900.0,36.77,36.77,36.75,36.76,2900.0
2013-01-14 13:40:00,36.77,36.78,36.76,36.78,4900.0,36.77,36.78,36.76,36.78,4900.0
2013-01-14 13:45:00,36.77,36.77,36.74,36.75,10400.0,36.77,36.77,36.74,36.75,10400.0
2013-01-14 13:50:00,36.75,36.75,36.75,36.75,300.0,36.75,36.75,36.75,36.75,300.0
2013-01-14 13:55:00,36.74,36.76,36.73,36.74,6400.0,36.74,36.76,36.73,36.74,6400.0
2013-01-14 14:00:00,36.74,36.82,36.73,36.82,14400.0,36.74,36.82,36.73,36.82,14400.0
2013-01-14 14:05:00,36.82,36.83,36.77,36.83,12600.0,36.82,36.83,36.77,36.83,12600.0
2013-01-14 14:10:00,36.83,36.87,36.81,36.81,14100.0,36.83,36.87,36.81,36.81,14100.0
2013-01-14 14:15:00,36.81,36.83,36.74,36.75,62900.0,36.81,36.83,36.74,36.75,62900.0
2013-01-14 14:20:00,36.75,36.75,36.72,36.74,13600.0,36.75,36.75,36.72,36.74,13600.0
2013-01-14 14:25:00,36.75,36.76,36.74,36.75,22200.0,36.75,36.76,36.74,36.75,22200.0
2013-01-14 14:30:00,36.75,36.8,36.75,36.79,17300.0,36.75,36.8,36.75,36.79,17300.0
2013-01-14 14:35:00,36.78,36.79,36.76,36.78,14000.0,36.78,36.79,36.76,36.78,14000.0
2013-01-14 14:40:00,36.78,36.8,36.78,36.78,5700.0,36.78,36.8,36.78,36.78,5700.0
2013-01-14 14:45:00,36.78,36.79,36.74,36.77,9300.0,36.78,36.79,36.74,36.77,9300.0
2013-01-14 14:50:00,36.77,36.79,36.77,36.77,10300.0,36.77,36.79,36.77,36.77,10300.0
2013-01-14 14:55:00,36.77,36.78,36.76,36.76,6900.0,36.77,36.78,36.76,36.76,6900.0
2013-01-14 15:00:00,36.77,36.78,36.77,36.78,7600.0,36.77,36.78,36.77,36.78,7600.0
2013-01-14 15:05:00,36.78,36.8,36.78,36.8,7700.0,36.78,36.8,36.78,36.8,7700.0
2013-01-14 15:10:00,36.8,36.8,36.78,36.8,9900.0,36.8,36.8,36.78,36.8,9900.0
2013-01-14 15:15:00,36.79,36.81,36.79,36.8,108400.0,36.79,36.81,36.79,36.8,108400.0
2013-01-14 15:20:00,36.8,36.83,36.79,36.82,11200.0,36.8,36.83,36.79,36.82,11200.0
2013-01-14 15:25:00,36.82,36.83,36.81,36.83,14500.0,36.82,36.83,36.81,36.83,14500.0
2013-01-14 15:30:00,36.83,36.84,36.81,36.83,17300.0,36.83,36.84,36.81,36.83,17300.0
2013-01-14 15:35:00,36.83,36.85,36.82,36.85,152000.0,36.83,36.85,36.82,36.85,152000.0
2013-01-14 15:40:00,36.85,36.86,36.84,36.85,22800.0,36.85,36.86,36.84,36.85,22800.0
2013-01-14 15:45:00,36.84,36.86,36.83,36.85,21600.0,36.84,36.86,36.83,36.85,21600.0
2013-01-14 15:50:00,36.84,36.84,36.79,36.8,54500.0,36.84,36.84,36.79,36.8,54500.0
2013-01-14 15:55:00,36.8,36.85,36.79,36.85,109100.0,36.8,36.85,36.79,36.85,109100.0
2013-01-15 09:30:00,36.53,36.63,36.47,36.51,57900.0,36.53,36.63,36.47,36.51,57900.0
2013-01-15 09:35:00,36.51,36.63,36.46,36.47,27500.0,36.51,36.63,36.46,36.47,27500.0
2013-01-15 09:40:00,36.47,36.58,36.45,36.57,14600.0,36.47,36.58,36.45,36.57,14600.0
2013-01-15 09:45:00,36.54,36.54,36.42,36.42,21000.0,36.54,36.54,36.42,36.42,21000.0
2013-01-15 09:50:00,36.42,36.49,36.39,36.47,24500.0,36.42,36.49,36.39,36.47,24500.0
2013-01-15 09:55:00,36.47,36.62,36.47,36.59,25200.0,36.47,36.62,36.47,36.59,25200.0
2013-01-15 10:00:00,36.58,36.6,36.54,36.6,15400.0,36.58,36.6,36.54,36.6,15400.0
2013-01-15 10:05:00,36.59,36.59,36.53,36.55,12000.0,36.59,36.59,36.53,36.55,12000.0
2013-01-15 10:10:00,36.54,36.6,36.53,36.59,27300.0,36.54,36.6,36.53,36.59,27300.0
2013-01-15 10:15:00,36.59,36.6,36.55,36.56,16000.0,36.59,36.6,36.55,36.56,16000.0
2013-01-15 10:20:00,36.57,36.59,36.57,36.58,5600.0,36.57,36.59,36.57,36.58,5600.0
2013-01-15 10:25:00,36.59,36.6,36.55,36.55,6800.0,36.59,36.6,36.55,36.55,6800.0
2013-01-15 10:30:00,36.54,36.6,36.54,36.57,15700.0,36.54,36.6,36.54,36.57,15700.0
2013-01-15 10:35:00,36.58,36.59,36.54,36.55,6000.0,36.58,36.59,36.54,36.55,6000.0
2013-01-15 10:40:00,36.55,36.6,36.55,36.6,8100.0,36.55,36.6,36.55,36.6,8100.0
2013-01-15 10:45:00,36.59,36.6,36.59,36.59,8900.0,36.59,36.6,36.59,36.59,8900.0
2013-01-15 10:50:00,36.58,36.6,36.58,36.59,4100.0,36.58,36.6,36.58,36.59,4100.0
2013-01-15 10:55:00,36.59,36.6,36.58,36.59,19400.0,36.59,36.6,36.58,36.59,19400.0
2013-01-15 11:00:00,36.59,36.64,36.58,36.64,10600.0,36.59,36.64,36.58,36.64,10600.0
2013-01-15 11:05:00,36.64,36.74,36.63,36.73,19700.0,36.64,36.74,36.63,36.73,19700.0
2013-01-15 11:10:00,36.73,36.73,36.7,36.7,14200.0,36.73,36.73,36.7,36.7,14200.0
2013-01-15 11:15:00,36.69,36.7,36.62,36.63,7600.0,36.69,36.7,36.62,36.63,7600.0
2013-01-15 11:20:00,36.62,36.66,36.62,36.63,3500.0,36.62,36.66,36.62,36.63,3500.0
2013-01-15 11:25:00,36.64,36.65,36.63,36.64,5300.0,36.64,36.65,36.63,36.64,5300.0
2013-01-15 11:30:00,36.64,36.66,36.63,36.64,8700.0,36.64,36.66,36.63,36.64,8700.0
2013-01-15 11:35:00,36.65,36.67,36.6,36.63,20100.0,36.65,36.67,36.6,36.63,20100.0
2013-01-15 11:40:00,36.63,36.64,36.59,36.6,7000.0,36.63,36.64,36.59,36.6,7000.0
2013-01-15 11:45:00,36.6,36.61,36.58,36.59,5600.0,36.6,36.61,36.58,36.59,5600.0
2013-01-15 11:50:00,36.6,36.63,36.59,36.61,5400.0,36.6,36.63,36.59,36.61,5400.0
2013-01-15 11:55:00,36.61,36.62,36.6,36.62,4700.0,36.61,36.62,36.6,36.62,4700.0
2013-01-15 12:00:00,36.62,36.63,36.61,36.61,3000.0,36.62,36.63,36.61,36.61,3000.0
2013-01-15 12:05:00,36.61,36.62,36.6,36.61,2200.0,36.61,36.62,36.6,36.61,2200.0
2013-01-15 12:10:00,36.61,36.65,36.61,36.65,3000.0,36.61,36.65,36.61,36.65,3000.0
2013-01-15 12:15:00,36.65,36.69,36.65,36.67,4600.0,36.65,36.69,36.65,36.67,4600.0
2013-01-15 12:20:00,36.69,36.71,36.69,36.7,5300.0,36.69,36.71,36.69,36.7,5300.0
2013-01-15 12:25:00,36.69,36.69,36.66,36.68,4300.0,36.69,36.69,36.66,36.68,4300.0
2013-01-15 12:30:00,36.69,36.71,36.69,36.7,8100.0,36.69,36.71,36.69,36.7,8100.0
2013-01-15 12:35:00,36.69,36.7,36.67,36.67,9900.0,36.69,36.7,36.67,36.67,9900.0
2013-01-15 12:40:00,36.68,36.7,36.68,36.69,5100.0,36.68,36.7,36.68,36.69,5100.0
2013-01-15 12:45:00,36.69,36.69,36.68,36.68,5400.0,36.69,36.69,36.68,36.68,5400.0
2013-01-15 12:50:00,36.68,36.69,36.68,36.69,1000.0,36.68,36.69,36.68,36.69,1000.0
2013-01-15 12:55:00,36.69,36.7,36.68,36.68,2500.0,36.69,36.7,36.68,36.68,2500.0
2013-01-15 13:00:00,36.68,36.69,36.67,36.69,6500.0,36.68,36.69,36.67,36.69,6500.0
2013-01-15 13:05:00,36.67,36.72,36.67,36.7,17200.0,36.67,36.72,36.67,36.7,17200.0
2013-01-15 13:10:00,36.69,36.7,36.68,36.7,4200.0,36.69,36.7,36.68,36.7,4200.0
2013-01-15 13:15:00,36.71,36.72,36.69,36.7,12300.0,36.71,36.72,36.69,36.7,12300.0
2013-01-15 13:20:00,36.72,36.72,36.69,36.71,5400.0,36.72,36.72,36.69,36.71,5400.0
2013-01-15 13:25:00,36.7,36.71,36.68,36.68,5900.0,36.7,36.71,36.68,36.68,5900.0
2013-01-15 13:30:00,36.68,36.68,36.66,36.67,7900.0,36.68,36.68,36.66,36.67,7900.0
2013-01-15 13:35:00,36.68,36.72,36.67,36.72,5900.0,36.68,36.72,36.67,36.72,5900.0
2013-01-15 13:40:00,36.71,36.72,36.66,36.68,6900.0,36.71,36.72,36.66,36.68,6900.0
2013-01-15 13:45:00,36.69,36.7,36.67,36.69,8600.0,36.69,36.7,36.67,36.69,8600.0
2013-01-15 13:50:00,36.68,36.7,36.66,36.68,10100.0,36.68,36.7,36.66,36.68,10100.0
2013-01-15 13:55:00,36.68,36.69,36.63,36.65,8300.0,36.68,36.69,36.63,36.65,8300.0
2013-01-15 14:00:00,36.66,36.66,36.64,36.65,8000.0,36.66,36.66,36.64,36.65,8000.0
2013-01-15 14:05:00,36.65,36.67,36.63,36.65,55100.0,36.65,36.67,36.63,36.65,55100.0
2013-01-15 14:10:00,36.65,36.67,36.62,36.63,14300.0,36.65,36.67,36.62,36.63,14300.0
2013-01-15 14:15:00,36.63,36.64,36.61,36.61,12300.0,36.63,36.64,36.61,36.61,12300.0
2013-01-15 14:20:00,36.61,36.63,36.57,36.57,11000.0,36.61,36.63,36.57,36.57,11000.0
2013-01-15 14:25:00,36.58,36.58,36.55,36.55,7000.0,36.58,36.58,36.55,36.55,7000.0
2013-01-15 14:30:00,36.56,36.59,36.56,36.57,6600.0,36.56,36.59,36.56,36.57,6600.0
2013-01-15 14:35:00,36.57,36.6,36.57,36.59,3100.0,36.57,36.6,36.57,36.59,3100.0
2013-01-15 14:40:00,36.6,36.64,36.6,36.63,6200.0,36.6,36.64,36.6,36.63,6200.0
2013-01-15 14:45:00,36.63,36.68,36.63,36.66,8100.0,36.63,36.68,36.63,36.66,8100.0
2013-01-15 14:50:00,36.66,36.7,36.66,36.68,7900.0,36.66,36.7,36.66,36.68,7900.0
2013-01-15 14:55:00,36.68,36.73,36.68,36.73,4200.0,36.68,36.73,36.68,36.73,4200.0
2013-01-15 15:00:00,36.73,36.76,36.73,36.73,15500.0,36.73,36.76,36.73,36.73,15500.0
2013-01-15 15:05:00,36.73,36.76,36.73,36.75,9100.0,36.73,36.76,36.73,36.75,9100.0
2013-01-15 15:10:00,36.75,36.75,36.73,36.74,28100.0,36.75,36.75,36.73,36.74,28100.0
2013-01-15 15:15:00,36.75,36.76,36.72,36.75,15400.0,36.75,36.76,36.72,36.75,15400.0
2013-01-15 15:20:00,36.75,36.77,36.73,36.75,12100.0,36.75,36.77,36.73,36.75,12100.0
2013-01-15 15:25:00,36.75,36.76,36.73,36.75,10700.0,36.75,36.76,36.73,36.75,10700.0
2013-01-15 15:30:00,36.75,36.77,36.74,36.75,29500.0,36.75,36.77,36.74,36.75,29500.0
2013-01-15 15:35:00,36.75,36.82,36.75,36.8,43400.0,36.75,36.82,36.75,36.8,43400.0
2013-01-15 15:40:00,36.79,36.82,36.76,36.82,43400.0,36.79,36.82,36.76,36.82,43400.0
2013-01-15 15:45:00,36.82,36.82,36.74,36.75,26600.0,36.82,36.82,36.74,36.75,26600.0
2013-01-15 15:50:00,36.74,36.75,36.71,36.75,55100.0,36.74,36.75,36.71,36.75,55100.0
2013-01-15 15:55:00,36.74,36.75,36.7,36.71,89500.0,36.74,36.75,36.7,36.71,89500.0
2013-01-16 09:30:00,36.76,36.76,36.5,36.52,28100.0,36.76,36.76,36.5,36.52,28100.0
2013-01-16 09:35:00,36.54,36.56,36.43,36.45,7200.0,36.54,36.56,36.43,36.45,7200.0
2013-01-16 09:40:00,36.44,36.69,36.43,36.66,26600.0,36.44,36.69,36.43,36.66,26600.0
2013-01-16 09:45:00,36.65,36.79,36.65,36.78,15900.0,36.65,36.79,36.65,36.78,15900.0
2013-01-16 09:50:00,36.78,36.84,36.78,36.83,22700.0,36.78,36.84,36.78,36.83,22700.0
2013-01-16 09:55:00,36.84,36.84,36.67,36.67,16200.0,36.84,36.84,36.67,36.67,16200.0
2013-01-16 10:00:00,36.68,36.7,36.63,36.65,25200.0,36.68,36.7,36.63,36.65,25200.0
2013-01-16 10:05:00,36.64,36.65,36.53,36.53,26900.0,36.64,36.65,36.53,36.53,26900.0
2013-01-16 10:10:00,36.54,36.61,36.54,36.6,14000.0,36.54,36.61,36.54,36.6,14000.0
2013-01-16 10:15:00,36.58,36.63,36.56,36.6,9100.0,36.58,36.63,36.56,36.6,9100.0
2013-01-16 10:20:00,36.61,36.66,36.61,36.66,8400.0,36.61,36.66,36.61,36.66,8400.0
2013-01-16 10:25:00,36.67,36.7,36.65,36.67,21000.0,36.67,36.7,36.65,36.67,21000.0
2013-01-16 10:30:00,36.66,36.67,36.62,36.63,12000.0,36.66,36.67,36.62,36.63,12000.0
2013-01-16 10:35:00,36.63,36.65,36.62,36.65,10300.0,36.63,36.65,36.62,36.65,10300.0
2013-01-16 10:40:00,36.65,36.69,36.65,36.66,12100.0,36.65,36.69,36.65,36.66,12100.0
2013-01-16 10:45:00,36.66,36.67,36.65,36.65,8500.0,36.66,36.67,36.65,36.65,8500.0
2013-01-16 10:50:00,36.66,36.68,36.66,36.68,4800.0,36.66,36.68,36.66,36.68,4800.0
2013-01-16 10:55:00,36.68,36.68,36.66,36.66,1700.0,36.68,36.68,36.66,36.66,1700.0
2013-01-16 11:00:00,36.65,36.69,36.65,36.68,4500.0,36.65,36.69,36.65,36.68,4500.0
2013-01-16 11:05:00,36.67,36.7,36.67,36.7,2500.0,36.67,36.7,36.67,36.7,2500.0
2013-01-16 11:10:00,36.71,36.72,36.71,36.72,5900.0,36.71,36.72,36.71,36.72,5900.0
2013-01-16 11:15:00,36.73,36.74,36.71,36.71,2800.0,36.73,36.74,36.71,36.71,2800.0
2013-01-16 11:20:00,36.7,36.74,36.7,36.72,9800.0,36.7,36.74,36.7,36.72,9800.0
2013-01-16 11:25:00,36.72,36.75,36.72,36.72,4900.0,36.72,36.75,36.72,36.72,4900.0
2013-01-16 11:30:00,36.72,36.73,36.71,36.72,3800.0,36.72,36.73,36.71,36.72,3800.0
2013-01-16 11:35:00,36.72,36.72,36.71,36.72,5900.0,36.72,36.72,36.71,36.72,5900.0
2013-01-16 11:40:00,36.72,36.73,36.71,36.72,3500.0,36.72,36.73,36.71,36.72,3500.0
2013-01-16 11:45:00,36.72,36.78,36.72,36.76,20700.0,36.72,36.78,36.72,36.76,20700.0
2013-01-16 11:50:00,36.76,36.77,36.73,36.74,8200.0,36.76,36.77,36.73,36.74,8200.0
2013-01-16 11:55:00,36.75,36.75,36.73,36.74,8000.0,36.75,36.75,36.73,36.74,8000.0
2013-01-16 12:00:00,36.75,36.75,36.73,36.74,2400.0,36.75,36.75,36.73,36.74,2400.0
2013-01-16 12:05:00,36.74,36.75,36.73,36.75,7400.0,36.74,36.75,36.73,36.75,7400.0
2013-01-16 12:10:00,36.75,36.76,36.74,36.76,4700.0,36.75,36.76,36.74,36.76,4700.0
2013-01-16 12:15:00,36.75,36.77,36.75,36.77,3100.0,36.75,36.77,36.75,36.77,3100.0
2013-01-16 12:20:00,36.77,36.79,36.76,36.78,6600.0,36.77,36.79,36.76,36.78,6600.0
2013-01-16 12:25:00,36.78,36.8,36.75,36.76,5900.0,36.78,36.8,36.75,36.76,5900.0
2013-01-16 12:30:00,36.76,36.76,36.74,36.76,13000.0,36.76,36.76,36.74,36.76,13000.0
2013-01-16 12:35:00,36.76,36.78,36.76,36.78,4600.0,36.76,36.78,36.76,36.78,4600.0
2013-01-16 12:40:00,36.79,36.79,36.75,36.75,5100.0,36.79,36.79,36.75,36.75,5100.0
2013-01-16 12:45:00,36.75,36.77,36.75,36.77,1000.0,36.75,36.77,36.75,36.77,1000.0
2013-01-16 12:50:00,36.77,36.77,36.76,36.76,1000.0,36.77,36.77,36.76,36.76,1000.0
2013-01-16 12:55:00,36.76,36.78,36.76,36.78,4400.0,36.76,36.78,36.76,36.78,4400.0
2013-01-16 13:00:00,36.78,36.79,36.77,36.79,3700.0,36.78,36.79,36.77,36.79,3700.0
2013-01-16 13:05:00,36.79,36.8,36.76,36.77,3900.0,36.79,36.8,36.76,36.77,3900.0
2013-01-16 13:10:00,36.77,36.81,36.75,36.75,7300.0,36.77,36.81,36.75,36.75,7300.0
2013-01-16 13:15:00,36.76,36.77,36.72,36.75,26000.0,36.76,36.77,36.72,36.75,26000.0
2013-01-16 13:20:00,36.75,36.78,36.75,36.77,12200.0,36.75,36.78,36.75,36.77,12200.0
2013-01-16 13:25:00,36.77,36.79,36.75,36.79,15800.0,36.77,36.79,36.75,36.79,15800.0
2013-01-16 13:30:00,36.79,36.83,36.78,36.83,11000.0,36.79,36.83,36.78,36.83,11000.0
2013-01-16 13:35:00,36.83,36.85,36.83,36.84,4800.0,36.83,36.85,36.83,36.84,4800.0
2013-01-16 13:40:00,36.84,36.88,36.83,36.85,12600.0,36.84,36.88,36.83,36.85,12600.0
2013-01-16 13:45:00,36.85,36.9,36.85,36.88,6600.0,36.85,36.9,36.85,36.88,6600.0
2013-01-16 13:50:00,36.88,36.89,36.86,36.89,13500.0,36.88,36.89,36.86,36.89,13500.0
2013-01-16 13:55:00,36.88,36.89,36.85,36.88,5800.0,36.88,36.89,36.85,36.88,5800.0
2013-01-16 14:00:00,36.88,36.89,36.82,36.89,45500.0,36.88,36.89,36.82,36.89,45500.0
2013-01-16 14:05:00,36.89,36.89,36.82,36.83,22800.0,36.89,36.89,36.82,36.83,22800.0
2013-01-16 14:10:00,36.82,36.84,36.79,36.8,13000.0,36.82,36.84,36.79,36.8,13000.0
2013-01-16 14:15:00,36.8,36.81,36.79,36.81,22800.0,36.8,36.81,36.79,36.81,22800.0
2013-01-16 14:20:00,36.81,36.84,36.8,36.83,8400.0,36.81,36.84,36.8,36.83,8400.0
2013-01-16 14:25:00,36.83,36.87,36.83,36.87,32600.0,36.83,36.87,36.83,36.87,32600.0
2013-01-16 14:30:00,36.87,36.87,36.83,36.86,12600.0,36.87,36.87,36.83,36.86,12600.0
2013-01-16 14:35:00,36.85,36.86,36.84,36.84,4400.0,36.85,36.86,36.84,36.84,4400.0
2013-01-16 14:40:00,36.84,36.86,36.84,36.86,8200.0,36.84,36.86,36.84,36.86,8200.0
2013-01-16 14:45:00,36.85,36.86,36.8,36.8,26900.0,36.85,36.86,36.8,36.8,26900.0
2013-01-16 14:50:00,36.8,36.8,36.79,36.8,5500.0,36.8,36.8,36.79,36.8,5500.0
2013-01-16 14:55:00,36.8,36.81,36.79,36.8,12900.0,36.8,36.81,36.79,36.8,12900.0
2013-01-16 15:00:00,36.8,36.8,36.76,36.78,6800.0,36.8,36.8,36.76,36.78,6800.0
2013-01-16 15:05:00,36.78,36.79,36.77,36.77,14600.0,36.78,36.79,36.77,36.77,14600.0
2013-01-16 15:10:00,36.77,36.78,36.76,36.77,6300.0,36.77,36.78,36.76,36.77,6300.0
2013-01-16 15:15:00,36.77,36.77,36.75,36.77,11700.0,36.77,36.77,36.75,36.77,11700.0
2013-01-16 15:20:00,36.76,36.77,36.73,36.75,23300.0,36.76,36.77,36.73,36.75,23300.0
2013-01-16 15:25:00,36.74,36.77,36.72,36.73,23100.0,36.74,36.77,36.72,36.73,23100.0
2013-01-16 15:30:00,36.73,36.76,36.72,36.75,17800.0,36.73,36.76,36.72,36.75,17800.0
2013-01-16 15:35:00,36.75,36.79,36.75,36.79,9600.0,36.75,36.79,36.75,36.79,9600.0
2013-01-16 15:40:00,36.78,36.81,36.78,36.8,36000.0,36.78,36.81,36.78,36.8,36000.0
2013-01-16 15:45:00,36.8,36.81,36.77,36.77,31100.0,36.8,36.81,36.77,36.77,31100.0
2013-01-16 15:50:00,36.77,36.78,36.74,36.74,34300.0,36.77,36.78,36.74,36.74,34300.0
2013-01-16 15:55:00,36.74,36.77,36.72,36.74,72000.0,36.74,36.77,36.72,36.74,72000.0
2013-01-17 09:30:00,36.77,36.98,36.73,36.98,26100.0,36.77,36.98,36.73,36.98,26100.0
2013-01-17 09:35:00,36.97,37.21,36.9,37.16,48100.0,36.97,37.21,36.9,37.16,48100.0
2013-01-17 09:40:00,37.17,37.2,37.11,37.15,19400.0,37.17,37.2,37.11,37.15,19400.0
2013-01-17 09:45:00,37.12,37.13,37.08,37.13,13100.0,37.12,37.13,37.08,37.13,13100.0
2013-01-17 09:50:00,37.11,37.2,37.1,37.2,20900.0,37.11,37.2,37.1,37.2,20900.0
2013-01-17 09:55:00,37.21,37.28,37.2,37.25,34000.0,37.21,37.28,37.2,37.25,34000.0
2013-01-17 10:00:00,37.25,37.25,37.14,37.19,45100.0,37.25,37.25,37.14,37.19,45100.0
2013-01-17 10:05:00,37.19,37.22,37.15,37.2,9500.0,37.19,37.22,37.15,37.2,9500.0
2013-01-17 10:10:00,37.19,37.25,37.16,37.24,24400.0,37.19,37.25,37.16,37.24,24400.0
2013-01-17 10:15:00,37.25,37.34,37.21,37.21,29000.0,37.25,37.34,37.21,37.21,29000.0
2013-01-17 10:20:00,37.21,37.27,37.2,37.2,28900.0,37.21,37.27,37.2,37.2,28900.0
2013-01-17 10:25:00,37.18,37.22,37.16,37.19,16000.0,37.18,37.22,37.16,37.19,16000.0
2013-01-17 10:30:00,37.19,37.21,37.12,37.12,7800.0,37.19,37.21,37.12,37.12,7800.0
2013-01-17 10:35:00,37.12,37.13,37.08,37.08,8100.0,37.12,37.13,37.08,37.08,8100.0
2013-01-17 10:40:00,37.07,37.09,37.01,37.03,27700.0,37.07,37.09,37.01,37.03,27700.0
2013-01-17 10:45:00,37.04,37.04,37.01,37.02,10800.0,37.04,37.04,37.01,37.02,10800.0
2013-01-17 10:50:00,37.03,37.12,37.03,37.07,7500.0,37.03,37.12,37.03,37.07,7500.0
2013-01-17 10:55:00,37.07,37.07,37.0,37.03,6300.0,37.07,37.07,37.0,37.03,6300.0
2013-01-17 11:00:00,37.03,37.04,37.0,37.03,8800.0,37.03,37.04,37.0,37.03,8800.0
2013-01-17 11:05:00,37.03,37.05,37.02,37.05,16800.0,37.03,37.05,37.02,37.05,16800.0
2013-01-17 11:10:00,37.05,37.12,37.05,37.12,22400.0,37.05,37.12,37.05,37.12,22400.0
2013-01-17 11:15:00,37.13,37.17,37.12,37.16,2600.0,37.13,37.17,37.12,37.16,2600.0
2013-01-17 11:20:00,37.16,37.21,37.16,37.2,11500.0,37.16,37.21,37.16,37.2,11500.0
2013-01-17 11:25:00,37.2,37.26,37.2,37.25,58500.0,37.2,37.26,37.2,37.25,58500.0
2013-01-17 11:30:00,37.25,37.3,37.24,37.3,20800.0,37.25,37.3,37.24,37.3,20800.0
2013-01-17 11:35:00,37.3,37.32,37.3,37.31,12100.0,37.3,37.32,37.3,37.31,12100.0
2013-01-17 11:40:00,37.3,37.35,37.29,37.34,16200.0,37.3,37.35,37.29,37.34,16200.0
2013-01-17 11:45:00,37.35,37.35,37.32,37.34,16900.0,37.35,37.35,37.32,37.34,16900.0
2013-01-17 11:50:00,37.35,37.37,37.32,37.32,18900.0,37.35,37.37,37.32,37.32,18900.0
2013-01-17 11:55:00,37.33,37.36,37.31,37.31,16800.0,37.33,37.36,37.31,37.31,16800.0
2013-01-17 12:00:00,37.32,37.36,37.32,37.34,37800.0,37.32,37.36,37.32,37.34,37800.0
2013-01-17 12:05:00,37.33,37.34,37.3,37.31,11400.0,37.33,37.34,37.3,37.31,11400.0
2013-01-17 12:10:00,37.31,37.33,37.3,37.32,9900.0,37.31,37.33,37.3,37.32,9900.0
2013-01-17 12:15:00,37.32,37.34,37.32,37.34,12300.0,37.32,37.34,37.32,37.34,12300.0
2013-01-17 12:20:00,37.33,37.37,37.32,37.37,10700.0,37.33,37.37,37.32,37.37,10700.0
2013-01-17 12:25:00,37.36,37.38,37.34,37.35,12800.0,37.36,37.38,37.34,37.35,12800.0
2013-01-17 12:30:00,37.34,37.34,37.29,37.31,8500.0,37.34,37.34,37.29,37.31,8500.0
2013-01-17 12:35:00,37.32,37.39,37.32,37.37,24200.0,37.32,37.39,37.32,37.37,24200.0
2013-01-17 12:40:00,37.38,37.41,37.37,37.41,14700.0,37.38,37.41,37.37,37.41,14700.0
2013-01-17 12:45:00,37.41,37.42,37.39,37.41,15500.0,37.41,37.42,37.39,37.41,15500.0
2013-01-17 12:50:00,37.41,37.42,37.41,37.41,7400.0,37.41,37.42,37.41,37.41,7400.0
2013-01-17 12:55:00,37.41,37.43,37.41,37.42,14600.0,37.41,37.43,37.41,37.42,14600.0
2013-01-17 13:00:00,37.42,37.43,37.42,37.42,6100.0,37.42,37.43,37.42,37.42,6100.0
2013-01-17 13:05:00,37.43,37.43,37.4,37.41,15300.0,37.43,37.43,37.4,37.41,15300.0
2013-01-17 13:10:00,37.41,37.42,37.4,37.42,11700.0,37.41,37.42,37.4,37.42,11700.0
2013-01-17 13:15:00,37.42,37.43,37.41,37.42,10200.0,37.42,37.43,37.41,37.42,10200.0
2013-01-17 13:20:00,37.42,37.42,37.4,37.41,10000.0,37.42,37.42,37.4,37.41,10000.0
2013-01-17 13:25:00,37.42,37.43,37.4,37.43,10800.0,37.42,37.43,37.4,37.43,10800.0
2013-01-17 13:30:00,37.43,37.45,37.42,37.45,24400.0,37.43,37.45,37.42,37.45,24400.0
2013-01-17 13:35:00,37.45,37.47,37.43,37.46,27100.0,37.45,37.47,37.43,37.46,27100.0
2013-01-17 13:40:00,37.47,37.49,37.46,37.47,9300.0,37.47,37.49,37.46,37.47,9300.0
2013-01-17 13:45:00,37.48,37.48,37.47,37.47,12000.0,37.48,37.48,37.47,37.47,12000.0
2013-01-17 13:50:00,37.47,37.49,37.46,37.49,13500.0,37.47,37.49,37.46,37.49,13500.0
2013-01-17 13:55:00,37.49,37.5,37.48,37.48,13100.0,37.49,37.5,37.48,37.48,13100.0
2013-01-17 14:00:00,37.48,37.5,37.44,37.48,27200.0,37.48,37.5,37.44,37.48,27200.0
2013-01-17 14:05:00,37.48,37.5,37.47,37.5,10100.0,37.48,37.5,37.47,37.5,10100.0
2013-01-17 14:10:00,37.49,37.53,37.48,37.52,28100.0,37.49,37.53,37.48,37.52,28100.0
2013-01-17 14:15:00,37.52,37.54,37.49,37.54,8700.0,37.52,37.54,37.49,37.54,8700.0
2013-01-17 14:20:00,37.54,37.58,37.54,37.58,27300.0,37.54,37.58,37.54,37.58,27300.0
2013-01-17 14:25:00,37.57,37.58,37.55,37.56,14600.0,37.57,37.58,37.55,37.56,14600.0
2013-01-17 14:30:00,37.55,37.57,37.55,37.57,17900.0,37.55,37.57,37.55,37.57,17900.0
2013-01-17 14:35:00,37.57,37.65,37.56,37.65,52700.0,37.57,37.65,37.56,37.65,52700.0
2013-01-17 14:40:00,37.65,37.68,37.62,37.62,29600.0,37.65,37.68,37.62,37.62,29600.0
2013-01-17 14:45:00,37.61,37.62,37.58,37.58,13600.0,37.61,37.62,37.58,37.58,13600.0
2013-01-17 14:50:00,37.58,37.6,37.52,37.52,15800.0,37.58,37.6,37.52,37.52,15800.0
2013-01-17 14:55:00,37.52,37.53,37.5,37.51,10500.0,37.52,37.53,37.5,37.51,10500.0
2013-01-17 15:00:00,37.51,37.53,37.51,37.52,19800.0,37.51,37.53,37.51,37.52,19800.0
2013-01-17 15:05:00,37.52,37.53,37.52,37.52,8300.0,37.52,37.53,37.52,37.52,8300.0
2013-01-17 15:10:00,37.53,37.55,37.51,37.52,16800.0,37.53,37.55,37.51,37.52,16800.0
2013-01-17 15:15:00,37.53,37.55,37.52,37.55,25300.0,37.53,37.55,37.52,37.55,25300.0
2013-01-17 15:20:00,37.54,37.55,37.47,37.48,26600.0,37.54,37.55,37.47,37.48,26600.0
2013-01-17 15:25:00,37.48,37.5,37.43,37.45,54700.0,37.48,37.5,37.43,37.45,54700.0
2013-01-17 15:30:00,37.45,37.46,37.44,37.44,34700.0,37.45,37.46,37.44,37.44,34700.0
2013-01-17 15:35:00,37.44,37.45,37.42,37.43,28600.0,37.44,37.45,37.42,37.43,28600.0
2013-01-17 15:40:00,37.43,37.45,37.42,37.45,33400.0,37.43,37.45,37.42,37.45,33400.0
2013-01-17 15:45:00,37.45,37.45,37.41,37.42,57000.0,37.45,37.45,37.41,37.42,57000.0
2013-01-17 15:50:00,37.42,37.42,37.33,37.35,86900.0,37.42,37.42,37.33,37.35,86900.0
2013-01-17 15:55:00,37.34,37.38,37.33,37.33,172800.0,37.34,37.38,37.33,37.33,172800.0
2013-01-18 09:30:00,37.25,37.39,37.25,37.34,252300.0,37.25,37.39,37.25,37.34,252300.0
2013-01-18 09:35:00,37.33,37.33,37.21,37.29,24300.0,37.33,37.33,37.21,37.29,24300.0
2013-01-18 09:40:00,37.29,37.35,37.23,37.3,9600.0,37.29,37.35,37.23,37.3,9600.0
2013-01-18 09:45:00,37.3,37.35,37.3,37.32,22900.0,37.3,37.35,37.3,37.32,22900.0
2013-01-18 09:50:00,37.32,37.35,37.29,37.31,20100.0,37.32,37.35,37.29,37.31,20100.0
2013-01-18 09:55:00,37.3,37.35,37.25,37.34,24200.0,37.3,37.35,37.25,37.34,24200.0
2013-01-18 10:00:00,37.34,37.34,37.26,37.32,22000.0,37.34,37.34,37.26,37.32,22000.0
2013-01-18 10:05:00,37.31,37.39,37.29,37.39,29600.0,37.31,37.39,37.29,37.39,29600.0
2013-01-18 10:10:00,37.38,37.44,37.36,37.43,12400.0,37.38,37.44,37.36,37.43,12400.0
2013-01-18 10:15:00,37.42,37.47,37.35,37.47,53800.0,37.42,37.47,37.35,37.47,53800.0
2013-01-18 10:20:00,37.45,37.47,37.43,37.47,10500.0,37.45,37.47,37.43,37.47,10500.0
2013-01-18 10:25:00,37.47,37.49,37.46,37.48,10600.0,37.47,37.49,37.46,37.48,10600.0
2013-01-18 10:30:00,37.46,37.48,37.44,37.47,16800.0,37.46,37.48,37.44,37.47,16800.0
2013-01-18 10:35:00,37.48,37.49,37.45,37.47,7800.0,37.48,37.49,37.45,37.47,7800.0
2013-01-18 10:40:00,37.48,37.49,37.44,37.46,10900.0,37.48,37.49,37.44,37.46,10900.0
2013-01-18 10:45:00,37.47,37.5,37.47,37.49,7100.0,37.47,37.5,37.47,37.49,7100.0
2013-01-18 10:50:00,37.49,37.5,37.38,37.39,36600.0,37.49,37.5,37.38,37.39,36600.0
2013-01-18 10:55:00,37.38,37.39,37.35,37.36,7700.0,37.38,37.39,37.35,37.36,7700.0
2013-01-18 11:00:00,37.37,37.37,37.27,37.27,13700.0,37.37,37.37,37.27,37.27,13700.0
2013-01-18 11:05:00,37.27,37.28,37.23,37.23,24200.0,37.27,37.28,37.23,37.23,24200.0
2013-01-18 11:10:00,37.25,37.26,37.2,37.22,10100.0,37.25,37.26,37.2,37.22,10100.0
2013-01-18 11:15:00,37.23,37.3,37.22,37.28,13800.0,37.23,37.3,37.22,37.28,13800.0
2013-01-18 11:20:00,37.29,37.32,37.28,37.3,6500.0,37.29,37.32,37.28,37.3,6500.0
2013-01-18 11:25:00,37.3,37.32,37.26,37.26,4200.0,37.3,37.32,37.26,37.26,4200.0
2013-01-18 11:30:00,37.27,37.27,37.23,37.24,7500.0,37.27,37.27,37.23,37.24,7500.0
2013-01-18 11:35:00,37.24,37.26,37.2,37.26,16600.0,37.24,37.26,37.2,37.26,16600.0
2013-01-18 11:40:00,37.26,37.28,37.24,37.25,6800.0,37.26,37.28,37.24,37.25,6800.0
2013-01-18 11:45:00,37.24,37.25,37.17,37.25,70400.0,37.24,37.25,37.17,37.25,70400.0
2013-01-18 11:50:00,37.25,37.25,37.17,37.17,2200.0,37.25,37.25,37.17,37.17,2200.0
2013-01-18 11:55:00,37.18,37.18,37.14,37.17,12100.0,37.18,37.18,37.14,37.17,12100.0
2013-01-18 12:00:00,37.16,37.24,37.15,37.23,16000.0,37.16,37.24,37.15,37.23,16000.0
2013-01-18 12:05:00,37.23,37.23,37.17,37.18,3000.0,37.23,37.23,37.17,37.18,3000.0
2013-01-18 12:10:00,37.19,37.21,37.17,37.2,5200.0,37.19,37.21,37.17,37.2,5200.0
2013-01-18 12:15:00,37.2,37.21,37.17,37.19,4200.0,37.2,37.21,37.17,37.19,4200.0
2013-01-18 12:20:00,37.17,37.21,37.17,37.2,8100.0,37.17,37.21,37.17,37.2,8100.0
2013-01-18 12:25:00,37.2,37.21,37.18,37.18,2900.0,37.2,37.21,37.18,37.18,2900.0
2013-01-18 12:30:00,37.18,37.2,37.15,37.19,5900.0,37.18,37.2,37.15,37.19,5900.0
2013-01-18 12:35:00,37.2,37.22,37.16,37.16,13300.0,37.2,37.22,37.16,37.16,13300.0
2013-01-18 12:40:00,37.16,37.17,37.14,37.15,26000.0,37.16,37.17,37.14,37.15,26000.0
2013-01-18 12:45:00,37.15,37.17,37.15,37.15,14400.0,37.15,37.17,37.15,37.15,14400.0
2013-01-18 12:50:00,37.15,37.21,37.14,37.18,19000.0,37.15,37.21,37.14,37.18,19000.0
2013-01-18 12:55:00,37.18,37.19,37.16,37.19,9900.0,37.18,37.19,37.16,37.19,9900.0
2013-01-18 13:00:00,37.19,37.2,37.16,37.19,8500.0,37.19,37.2,37.16,37.19,8500.0
2013-01-18 13:05:00,37.19,37.19,37.17,37.18,5100.0,37.19,37.19,37.17,37.18,5100.0
2013-01-18 13:10:00,37.18,37.19,37.15,37.15,17400.0,37.18,37.19,37.15,37.15,17400.0
2013-01-18 13:15:00,37.15,37.2,37.15,37.2,9700.0,37.15,37.2,37.15,37.2,9700.0
2013-01-18 13:20:00,37.2,37.2,37.18,37.18,8600.0,37.2,37.2,37.18,37.18,8600.0
2013-01-18 13:25:00,37.18,37.21,37.18,37.19,6400.0,37.18,37.21,37.18,37.19,6400.0
2013-01-18 13:30:00,37.2,37.2,37.17,37.17,2300.0,37.2,37.2,37.17,37.17,2300.0
2013-01-18 13:35:00,37.18,37.18,37.16,37.16,3900.0,37.18,37.18,37.16,37.16,3900.0
2013-01-18 13:40:00,37.18,37.18,37.15,37.17,4500.0,37.18,37.18,37.15,37.17,4500.0
2013-01-18 13:45:00,37.17,37.19,37.16,37.18,4700.0,37.17,37.19,37.16,37.18,4700.0
2013-01-18 13:50:00,37.18,37.18,37.15,37.16,3900.0,37.18,37.18,37.15,37.16,3900.0
2013-01-18 13:55:00,37.16,37.17,37.15,37.17,3800.0,37.16,37.17,37.15,37.17,3800.0
2013-01-18 14:00:00,37.17,37.18,37.15,37.16,8600.0,37.17,37.18,37.15,37.16,8600.0
2013-01-18 14:05:00,37.17,37.18,37.15,37.16,6000.0,37.17,37.18,37.15,37.16,6000.0
2013-01-18 14:10:00,37.17,37.18,37.15,37.16,4200.0,37.17,37.18,37.15,37.16,4200.0
2013-01-18 14:15:00,37.16,37.19,37.15,37.18,18800.0,37.16,37.19,37.15,37.18,18800.0
2013-01-18 14:20:00,37.19,37.22,37.19,37.22,10500.0,37.19,37.22,37.19,37.22,10500.0
2013-01-18 14:25:00,37.22,37.23,37.21,37.23,6800.0,37.22,37.23,37.21,37.23,6800.0
2013-01-18 14:30:00,37.23,37.27,37.22,37.26,15100.0,37.23,37.27,37.22,37.26,15100.0
2013-01-18 14:35:00,37.26,37.28,37.23,37.27,7700.0,37.26,37.28,37.23,37.27,7700.0
2013-01-18 14:40:00,37.27,37.3,37.27,37.29,8800.0,37.27,37.3,37.27,37.29,8800.0
2013-01-18 14:45:00,37.28,37.29,37.27,37.28,21600.0,37.28,37.29,37.27,37.28,21600.0
2013-01-18 14:50:00,37.28,37.31,37.27,37.31,8200.0,37.28,37.31,37.27,37.31,8200.0
2013-01-18 14:55:00,37.3,37.33,37.3,37.32,15800.0,37.3,37.33,37.3,37.32,15800.0
2013-01-18 15:00:00,37.31,37.32,37.3,37.32,7700.0,37.31,37.32,37.3,37.32,7700.0
2013-01-18 15:05:00,37.32,37.33,37.31,37.33,4000.0,37.32,37.33,37.31,37.33,4000.0
2013-01-18 15:10:00,37.32,37.34,37.32,37.34,12000.0,37.32,37.34,37.32,37.34,12000.0
2013-01-18 15:15:00,37.34,37.37,37.32,37.36,29000.0,37.34,37.37,37.32,37.36,29000.0
2013-01-18 15:20:00,37.36,37.4,37.36,37.4,13200.0,37.36,37.4,37.36,37.4,13200.0
2013-01-18 15:25:00,37.39,37.41,37.38,37.41,19700.0,37.39,37.41,37.38,37.41,19700.0
2013-01-18 15:30:00,37.41,37.45,37.41,37.44,21900.0,37.41,37.45,37.41,37.44,21900.0
2013-01-18 15:35:00,37.45,37.48,37.45,37.47,22500.0,37.45,37.48,37.45,37.47,22500.0
2013-01-18 15:40:00,37.47,37.49,37.43,37.48,41200.0,37.47,37.49,37.43,37.48,41200.0
2013-01-18 15:45:00,37.48,37.51,37.47,37.51,51700.0,37.48,37.51,37.47,37.51,51700.0
2013-01-18 15:50:00,37.5,37.53,37.49,37.5,86300.0,37.5,37.53,37.49,37.5,86300.0
2013-01-18 15:55:00,37.5,37.51,37.48,37.5,79900.0,37.5,37.51,37.48,37.5,79900.0
2013-01-22 09:30:00,37.4,37.58,37.3,37.3,29500.0,37.4,37.58,37.3,37.3,29500.0
2013-01-22 09:35:00,37.3,37.51,37.3,37.41,10100.0,37.3,37.51,37.3,37.41,10100.0
2013-01-22 09:40:00,37.4,37.41,37.34,37.4,5100.0,37.4,37.41,37.34,37.4,5100.0
2013-01-22 09:45:00,37.4,37.46,37.4,37.43,11400.0,37.4,37.46,37.4,37.43,11400.0
2013-01-22 09:50:00,37.43,37.43,37.35,37.37,11500.0,37.43,37.43,37.35,37.37,11500.0
2013-01-22 09:55:00,37.39,37.41,37.31,37.31,17900.0,37.39,37.41,37.31,37.31,17900.0
2013-01-22 10:00:00,37.31,37.31,37.16,37.18,51600.0,37.31,37.31,37.16,37.18,51600.0
2013-01-22 10:05:00,37.18,37.2,37.14,37.15,39300.0,37.18,37.2,37.14,37.15,39300.0
2013-01-22 10:10:00,37.15,37.15,37.0,37.05,66600.0,37.15,37.15,37.0,37.05,66600.0
2013-01-22 10:15:00,37.04,37.08,36.92,36.98,50300.0,37.04,37.08,36.92,36.98,50300.0
2013-01-22 10:20:00,36.98,37.04,36.97,37.01,21400.0,36.98,37.04,36.97,37.01,21400.0
2013-01-22 10:25:00,37.02,37.02,36.84,36.85,93900.0,37.02,37.02,36.84,36.85,93900.0
2013-01-22 10:30:00,36.85,36.88,36.74,36.77,59200.0,36.85,36.88,36.74,36.77,59200.0
2013-01-22 10:35:00,36.78,36.82,36.7,36.71,43100.0,36.78,36.82,36.7,36.71,43100.0
2013-01-22 10:40:00,36.72,36.75,36.7,36.7,40100.0,36.72,36.75,36.7,36.7,40100.0
2013-01-22 10:45:00,36.71,36.72,36.68,36.71,28200.0,36.71,36.72,36.68,36.71,28200.0
2013-01-22 10:50:00,36.71,36.71,36.58,36.65,59300.0,36.71,36.71,36.58,36.65,59300.0
2013-01-22 10:55:00,36.65,36.68,36.63,36.64,32100.0,36.65,36.68,36.63,36.64,32100.0
2013-01-22 11:00:00,36.63,36.65,36.52,36.52,50700.0,36.63,36.65,36.52,36.52,50700.0
2013-01-22 11:05:00,36.52,36.52,36.46,36.47,56500.0,36.52,36.52,36.46,36.47,56500.0
2013-01-22 11:10:00,36.47,36.48,36.41,36.43,85000.0,36.47,36.48,36.41,36.43,85000.0
2013-01-22 11:15:00,36.42,36.54,36.4,36.51,129500.0,36.42,36.54,36.4,36.51,129500.0
2013-01-22 11:20:00,36.51,36.59,36.47,36.55,43700.0,36.51,36.59,36.47,36.55,43700.0
2013-01-22 11:25:00,36.55,36.56,36.53,36.55,20000.0,36.55,36.56,36.53,36.55,20000.0
2013-01-22 11:30:00,36.55,36.57,36.54,36.55,17400.0,36.55,36.57,36.54,36.55,17400.0
2013-01-22 11:35:00,36.55,36.55,36.46,36.47,59200.0,36.55,36.55,36.46,36.47,59200.0
2013-01-22 11:40:00,36.46,36.46,36.32,36.32,36700.0,36.46,36.46,36.32,36.32,36700.0
2013-01-22 11:45:00,36.32,36.33,36.19,36.2,58300.0,36.32,36.33,36.19,36.2,58300.0
2013-01-22 11:50:00,36.2,36.35,36.19,36.32,85600.0,36.2,36.35,36.19,36.32,85600.0
2013-01-22 11:55:00,36.32,36.36,36.28,36.29,47900.0,36.32,36.36,36.28,36.29,47900.0
2013-01-22 12:00:00,36.3,36.41,36.3,36.39,37300.0,36.3,36.41,36.3,36.39,37300.0
2013-01-22 12:05:00,36.39,36.4,36.35,36.36,17200.0,36.39,36.4,36.35,36.36,17200.0
2013-01-22 12:10:00,36.35,36.36,36.3,36.33,20100.0,36.35,36.36,36.3,36.33,20100.0
2013-01-22 12:15:00,36.33,36.42,36.32,36.4,40100.0,36.33,36.42,36.32,36.4,40100.0
2013-01-22 12:20:00,36.41,36.43,36.4,36.41,38600.0,36.41,36.43,36.4,36.41,38600.0
2013-01-22 12:25:00,36.41,36.41,36.39,36.4,18900.0,36.41,36.41,36.39,36.4,18900.0
2013-01-22 12:30:00,36.4,36.46,36.4,36.46,16600.0,36.4,36.46,36.4,36.46,16600.0
2013-01-22 12:35:00,36.46,36.5,36.45,36.47,19500.0,36.46,36.5,36.45,36.47,19500.0
2013-01-22 12:40:00,36.48,36.53,36.46,36.52,17900.0,36.48,36.53,36.46,36.52,17900.0
2013-01-22 12:45:00,36.53,36.53,36.42,36.47,28000.0,36.53,36.53,36.42,36.47,28000.0
2013-01-22 12:50:00,36.47,36.5,36.42,36.46,21800.0,36.47,36.5,36.42,36.46,21800.0
2013-01-22 12:55:00,36.46,36.46,36.34,36.35,27500.0,36.46,36.46,36.34,36.35,27500.0
2013-01-22 13:00:00,36.35,36.36,36.32,36.34,17100.0,36.35,36.36,36.32,36.34,17100.0
2013-01-22 13:05:00,36.34,36.38,36.33,36.33,16100.0,36.34,36.38,36.33,36.33,16100.0
2013-01-22 13:10:00,36.33,36.34,36.31,36.32,12600.0,36.33,36.34,36.31,36.32,12600.0
2013-01-22 13:15:00,36.31,36.41,36.31,36.39,15200.0,36.31,36.41,36.31,36.39,15200.0
2013-01-22 13:20:00,36.4,36.41,36.4,36.41,7400.0,36.4,36.41,36.4,36.41,7400.0
2013-01-22 13:25:00,36.41,36.41,36.37,36.38,38700.0,36.41,36.41,36.37,36.38,38700.0
2013-01-22 13:30:00,36.38,36.45,36.38,36.45,31900.0,36.38,36.45,36.38,36.45,31900.0
2013-01-22 13:35:00,36.45,36.5,36.45,36.47,41900.0,36.45,36.5,36.45,36.47,41900.0
2013-01-22 13:40:00,36.47,36.48,36.39,36.39,24000.0,36.47,36.48,36.39,36.39,24000.0
2013-01-22 13:45:00,36.39,36.39,36.34,36.35,13700.0,36.39,36.39,36.34,36.35,13700.0
2013-01-22 13:50:00,36.35,36.4,36.32,36.38,36000.0,36.35,36.4,36.32,36.38,36000.0
2013-01-22 13:55:00,36.39,36.4,36.36,36.39,28500.0,36.39,36.4,36.36,36.39,28500.0
2013-01-22 14:00:00,36.4,36.4,36.38,36.39,23200.0,36.4,36.4,36.38,36.39,23200.0
2013-01-22 14:05:00,36.4,36.49,36.39,36.47,23900.0,36.4,36.49,36.39,36.47,23900.0
2013-01-22 14:10:00,36.47,36.51,36.46,36.5,12200.0,36.47,36.51,36.46,36.5,12200.0
2013-01-22 14:15:00,36.51,36.53,36.5,36.51,8800.0,36.51,36.53,36.5,36.51,8800.0
2013-01-22 14:20:00,36.5,36.51,36.5,36.5,4600.0,36.5,36.51,36.5,36.5,4600.0
2013-01-22 14:25:00,36.5,36.51,36.46,36.46,15000.0,36.5,36.51,36.46,36.46,15000.0
2013-01-22 14:30:00,36.46,36.48,36.46,36.48,24500.0,36.46,36.48,36.46,36.48,24500.0
2013-01-22 14:35:00,36.47,36.48,36.4,36.4,10700.0,36.47,36.48,36.4,36.4,10700.0
2013-01-22 14:40:00,36.4,36.46,36.38,36.46,24700.0,36.4,36.46,36.38,36.46,24700.0
2013-01-22 14:45:00,36.45,36.51,36.45,36.5,11400.0,36.45,36.51,36.45,36.5,11400.0
2013-01-22 14:50:00,36.51,36.51,36.44,36.47,25400.0,36.51,36.51,36.44,36.47,25400.0
2013-01-22 14:55:00,36.47,36.48,36.42,36.43,14100.0,36.47,36.48,36.42,36.43,14100.0
2013-01-22 15:00:00,36.44,36.51,36.44,36.51,25400.0,36.44,36.51,36.44,36.51,25400.0
2013-01-22 15:05:00,36.51,36.51,36.46,36.47,23800.0,36.51,36.51,36.46,36.47,23800.0
2013-01-22 15:10:00,36.47,36.48,36.41,36.42,20600.0,36.47,36.48,36.41,36.42,20600.0
2013-01-22 15:15:00,36.43,36.45,36.42,36.45,17100.0,36.43,36.45,36.42,36.45,17100.0
2013-01-22 15:20:00,36.45,36.45,36.4,36.44,20100.0,36.45,36.45,36.4,36.44,20100.0
2013-01-22 15:25:00,36.44,36.46,36.41,36.45,26400.0,36.44,36.46,36.41,36.45,26400.0
2013-01-22 15:30:00,36.45,36.48,36.44,36.47,17100.0,36.45,36.48,36.44,36.47,17100.0
2013-01-22 15:35:00,36.48,36.49,36.47,36.49,13800.0,36.48,36.49,36.47,36.49,13800.0
2013-01-22 15:40:00,36.48,36.49,36.46,36.48,50400.0,36.48,36.49,36.46,36.48,50400.0
2013-01-22 15:45:00,36.47,36.47,36.43,36.43,26200.0,36.47,36.47,36.43,36.43,26200.0
2013-01-22 15:50:00,36.44,36.52,36.44,36.51,64300.0,36.44,36.52,36.44,36.51,64300.0
2013-01-22 15:55:00,36.51,36.55,36.51,36.55,95200.0,36.51,36.55,36.51,36.55,95200.0
2013-01-23 09:30:00,36.71,36.75,36.61,36.75,40000.0,36.71,36.75,36.61,36.75,40000.0
2013-01-23 09:35:00,36.75,36.81,36.7,36.79,17500.0,36.75,36.81,36.7,36.79,17500.0
2013-01-23 09:40:00,36.82,36.91,36.8,36.87,14900.0,36.82,36.91,36.8,36.87,14900.0
2013-01-23 09:45:00,36.88,36.98,36.85,36.95,34200.0,36.88,36.98,36.85,36.95,34200.0
2013-01-23 09:50:00,36.96,36.96,36.91,36.91,19800.0,36.96,36.96,36.91,36.91,19800.0
2013-01-23 09:55:00,36.92,37.0,36.92,36.97,25500.0,36.92,37.0,36.92,36.97,25500.0
2013-01-23 10:00:00,36.97,37.05,36.97,37.02,86400.0,36.97,37.05,36.97,37.02,86400.0
2013-01-23 10:05:00,37.01,37.02,36.96,36.96,24500.0,37.01,37.02,36.96,36.96,24500.0
2013-01-23 10:10:00,36.98,37.01,36.94,36.97,47200.0,36.98,37.01,36.94,36.97,47200.0
2013-01-23 10:15:00,36.98,36.99,36.91,36.91,21200.0,36.98,36.99,36.91,36.91,21200.0
2013-01-23 10:20:00,36.92,36.93,36.83,36.83,21900.0,36.92,36.93,36.83,36.83,21900.0
2013-01-23 10:25:00,36.84,36.85,36.8,36.82,34900.0,36.84,36.85,36.8,36.82,34900.0
2013-01-23 10:30:00,36.82,36.83,36.73,36.8,19600.0,36.82,36.83,36.73,36.8,19600.0
2013-01-23 10:35:00,36.79,36.82,36.78,36.8,20600.0,36.79,36.82,36.78,36.8,20600.0
2013-01-23 10:40:00,36.8,36.85,36.8,36.82,22600.0,36.8,36.85,36.8,36.82,22600.0
2013-01-23 10:45:00,36.81,36.84,36.81,36.83,30100.0,36.81,36.84,36.81,36.83,30100.0
2013-01-23 10:50:00,36.84,36.92,36.84,36.89,17000.0,36.84,36.92,36.84,36.89,17000.0
2013-01-23 10:55:00,36.9,36.9,36.85,36.85,56600.0,36.9,36.9,36.85,36.85,56600.0
2013-01-23 11:00:00,36.85,36.9,36.85,36.9,46800.0,36.85,36.9,36.85,36.9,46800.0
2013-01-23 11:05:00,36.9,36.9,36.88,36.88,20300.0,36.9,36.9,36.88,36.88,20300.0
2013-01-23 11:10:00,36.88,36.9,36.88,36.89,35700.0,36.88,36.9,36.88,36.89,35700.0
2013-01-23 11:15:00,36.89,36.9,36.85,36.85,23300.0,36.89,36.9,36.85,36.85,23300.0
2013-01-23 11:20:00,36.86,36.87,36.83,36.84,20700.0,36.86,36.87,36.83,36.84,20700.0
2013-01-23 11:25:00,36.84,36.84,36.79,36.81,14900.0,36.84,36.84,36.79,36.81,14900.0
2013-01-23 11:30:00,36.81,36.85,36.81,36.82,9100.0,36.81,36.85,36.81,36.82,9100.0
2013-01-23 11:35:00,36.82,36.83,36.79,36.82,13200.0,36.82,36.83,36.79,36.82,13200.0
2013-01-23 11:40:00,36.82,36.84,36.78,36.78,5200.0,36.82,36.84,36.78,36.78,5200.0
2013-01-23 11:45:00,36.78,36.78,36.74,36.76,7100.0,36.78,36.78,36.74,36.76,7100.0
2013-01-23 11:50:00,36.76,36.83,36.76,36.8,18200.0,36.76,36.83,36.76,36.8,18200.0
2013-01-23 11:55:00,36.78,36.8,36.75,36.76,11700.0,36.78,36.8,36.75,36.76,11700.0
2013-01-23 12:00:00,36.76,36.79,36.76,36.78,17400.0,36.76,36.79,36.76,36.78,17400.0
2013-01-23 12:05:00,36.79,36.82,36.79,36.8,9200.0,36.79,36.82,36.79,36.8,9200.0
2013-01-23 12:10:00,36.79,36.83,36.79,36.82,12500.0,36.79,36.83,36.79,36.82,12500.0
2013-01-23 12:15:00,36.82,36.82,36.76,36.76,8700.0,36.82,36.82,36.76,36.76,8700.0
2013-01-23 12:20:00,36.77,36.77,36.75,36.76,5400.0,36.77,36.77,36.75,36.76,5400.0
2013-01-23 12:25:00,36.76,36.76,36.73,36.75,19800.0,36.76,36.76,36.73,36.75,19800.0
2013-01-23 12:30:00,36.75,36.78,36.74,36.78,12800.0,36.75,36.78,36.74,36.78,12800.0
2013-01-23 12:35:00,36.77,36.79,36.76,36.77,11900.0,36.77,36.79,36.76,36.77,11900.0
2013-01-23 12:40:00,36.77,36.77,36.73,36.75,4300.0,36.77,36.77,36.73,36.75,4300.0
2013-01-23 12:45:00,36.76,36.78,36.75,36.77,10900.0,36.76,36.78,36.75,36.77,10900.0
2013-01-23 12:50:00,36.77,36.78,36.76,36.77,4000.0,36.77,36.78,36.76,36.77,4000.0
2013-01-23 12:55:00,36.78,36.85,36.78,36.85,17800.0,36.78,36.85,36.78,36.85,17800.0
2013-01-23 13:00:00,36.85,36.87,36.85,36.86,14900.0,36.85,36.87,36.85,36.86,14900.0
2013-01-23 13:05:00,36.85,36.88,36.85,36.87,8300.0,36.85,36.88,36.85,36.87,8300.0
2013-01-23 13:10:00,36.87,36.89,36.86,36.88,5000.0,36.87,36.89,36.86,36.88,5000.0
2013-01-23 13:15:00,36.88,36.89,36.87,36.87,6300.0,36.88,36.89,36.87,36.87,6300.0
2013-01-23 13:20:00,36.87,36.92,36.87,36.92,9700.0,36.87,36.92,36.87,36.92,9700.0
2013-01-23 13:25:00,36.91,36.91,36.88,36.9,25200.0,36.91,36.91,36.88,36.9,25200.0
2013-01-23 13:30:00,36.9,36.9,36.87,36.88,8200.0,36.9,36.9,36.87,36.88,8200.0
2013-01-23 13:35:00,36.88,36.88,36.87,36.87,1000.0,36.88,36.88,36.87,36.87,1000.0
2013-01-23 13:40:00,36.87,36.88,36.86,36.86,6800.0,36.87,36.88,36.86,36.86,6800.0
2013-01-23 13:45:00,36.87,36.88,36.86,36.87,7200.0,36.87,36.88,36.86,36.87,7200.0
2013-01-23 13:50:00,36.87,36.87,36.84,36.84,3000.0,36.87,36.87,36.84,36.84,3000.0
2013-01-23 13:55:00,36.85,36.89,36.84,36.89,16900.0,36.85,36.89,36.84,36.89,16900.0
2013-01-23 14:00:00,36.89,36.91,36.89,36.91,11200.0,36.89,36.91,36.89,36.91,11200.0
2013-01-23 14:05:00,36.92,36.93,36.9,36.9,10900.0,36.92,36.93,36.9,36.9,10900.0
2013-01-23 14:10:00,36.91,36.92,36.9,36.92,4300.0,36.91,36.92,36.9,36.92,4300.0
2013-01-23 14:15:00,36.92,36.92,36.9,36.91,7500.0,36.92,36.92,36.9,36.91,7500.0
2013-01-23 14:20:00,36.92,36.93,36.91,36.93,4700.0,36.92,36.93,36.91,36.93,4700.0
2013-01-23 14:25:00,36.92,36.93,36.92,36.93,1900.0,36.92,36.93,36.92,36.93,1900.0
2013-01-23 14:30:00,36.93,36.97,36.92,36.96,13800.0,36.93,36.97,36.92,36.96,13800.0
2013-01-23 14:35:00,36.95,36.98,36.95,36.98,8400.0,36.95,36.98,36.95,36.98,8400.0
2013-01-23 14:40:00,36.98,36.99,36.97,36.98,4500.0,36.98,36.99,36.97,36.98,4500.0
2013-01-23 14:45:00,36.98,36.98,36.96,36.98,14900.0,36.98,36.98,36.96,36.98,14900.0
2013-01-23 14:50:00,36.98,36.98,36.96,36.96,9400.0,36.98,36.98,36.96,36.96,9400.0
2013-01-23 14:55:00,36.96,36.97,36.96,36.97,4400.0,36.96,36.97,36.96,36.97,4400.0
2013-01-23 15:00:00,36.97,36.97,36.96,36.97,17700.0,36.97,36.97,36.96,36.97,17700.0
2013-01-23 15:05:00,36.96,37.0,36.96,36.99,15300.0,36.96,37.0,36.96,36.99,15300.0
2013-01-23 15:10:00,36.99,37.03,36.98,36.98,28000.0,36.99,37.03,36.98,36.98,28000.0
2013-01-23 15:15:00,36.98,36.99,36.95,36.95,12300.0,36.98,36.99,36.95,36.95,12300.0
2013-01-23 15:20:00,36.95,36.96,36.91,36.91,11300.0,36.95,36.96,36.91,36.91,11300.0
2013-01-23 15:25:00,36.92,36.94,36.91,36.92,7400.0,36.92,36.94,36.91,36.92,7400.0
2013-01-23 15:30:00,36.92,36.92,36.87,36.87,20700.0,36.92,36.92,36.87,36.87,20700.0
2013-01-23 15:35:00,36.87,36.9,36.87,36.9,20500.0,36.87,36.9,36.87,36.9,20500.0
2013-01-23 15:40:00,36.89,36.9,36.82,36.82,31700.0,36.89,36.9,36.82,36.82,31700.0
2013-01-23 15:45:00,36.83,36.83,36.81,36.82,35900.0,36.83,36.83,36.81,36.82,35900.0
2013-01-23 15:50:00,36.82,36.86,36.79,36.85,80700.0,36.82,36.86,36.79,36.85,80700.0
2013-01-23 15:55:00,36.84,36.87,36.81,36.87,85200.0,36.84,36.87,36.81,36.87,85200.0
2013-01-24 09:30:00,37.46,37.46,37.11,37.36,172400.0,37.46,37.46,37.11,37.36,172400.0
2013-01-24 09:35:00,37.36,37.79,37.33,37.79,86800.0,37.36,37.79,37.33,37.79,86800.0
2013-01-24 09:40:00,37.81,38.0,37.79,37.97,211200.0,37.81,38.0,37.79,37.97,211200.0
2013-01-24 09:45:00,37.96,38.0,37.76,37.82,109400.0,37.96,38.0,37.76,37.82,109400.0
2013-01-24 09:50:00,37.82,37.95,37.81,37.83,254200.0,37.82,37.95,37.81,37.83,254200.0
2013-01-24 09:55:00,37.83,37.91,37.82,37.9,169000.0,37.83,37.91,37.82,37.9,169000.0
2013-01-24 10:00:00,37.9,37.96,37.86,37.89,128800.0,37.9,37.96,37.86,37.89,128800.0
2013-01-24 10:05:00,37.9,37.93,37.84,37.88,94400.0,37.9,37.93,37.84,37.88,94400.0
2013-01-24 10:10:00,37.89,37.94,37.82,37.88,74800.0,37.89,37.94,37.82,37.88,74800.0
2013-01-24 10:15:00,37.88,37.9,37.82,37.82,131000.0,37.88,37.9,37.82,37.82,131000.0
2013-01-24 10:20:00,37.82,37.82,37.74,37.79,154400.0,37.82,37.82,37.74,37.79,154400.0
2013-01-24 10:25:00,37.8,37.9,37.8,37.85,156800.0,37.8,37.9,37.8,37.85,156800.0
2013-01-24 10:30:00,37.85,37.88,37.84,37.86,49800.0,37.85,37.88,37.84,37.86,49800.0
2013-01-24 10:35:00,37.86,37.86,37.79,37.84,49200.0,37.86,37.86,37.79,37.84,49200.0
2013-01-24 10:40:00,37.84,37.9,37.8,37.89,71800.0,37.84,37.9,37.8,37.89,71800.0
2013-01-24 10:45:00,37.9,37.92,37.84,37.85,193600.0,37.9,37.92,37.84,37.85,193600.0
2013-01-24 10:50:00,37.84,37.84,37.81,37.83,31800.0,37.84,37.84,37.81,37.83,31800.0
2013-01-24 10:55:00,37.83,37.83,37.79,37.79,54400.0,37.83,37.83,37.79,37.79,54400.0
2013-01-24 11:00:00,37.79,37.89,37.79,37.88,41800.0,37.79,37.89,37.79,37.88,41800.0
2013-01-24 11:05:00,37.89,37.89,37.8,37.81,39800.0,37.89,37.89,37.8,37.81,39800.0
2013-01-24 11:10:00,37.81,37.89,37.76,37.88,60600.0,37.81,37.89,37.76,37.88,60600.0
2013-01-24 11:15:00,37.89,37.91,37.86,37.89,105800.0,37.89,37.91,37.86,37.89,105800.0
2013-01-24 11:20:00,37.89,37.95,37.89,37.95,58000.0,37.89,37.95,37.89,37.95,58000.0
2013-01-24 11:25:00,37.95,37.96,37.92,37.92,58800.0,37.95,37.96,37.92,37.92,58800.0
2013-01-24 11:30:00,37.92,37.95,37.89,37.93,22000.0,37.92,37.95,37.89,37.93,22000.0
2013-01-24 11:35:00,37.92,37.92,37.8,37.8,59600.0,37.92,37.92,37.8,37.8,59600.0
2013-01-24 11:40:00,37.8,37.81,37.78,37.8,21000.0,37.8,37.81,37.78,37.8,21000.0
2013-01-24 11:45:00,37.8,37.81,37.74,37.75,85000.0,37.8,37.81,37.74,37.75,85000.0
2013-01-24 11:50:00,37.74,37.8,37.73,37.73,88800.0,37.74,37.8,37.73,37.73,88800.0
2013-01-24 11:55:00,37.73,37.79,37.69,37.71,95600.0,37.73,37.79,37.69,37.71,95600.0
2013-01-24 12:00:00,37.71,37.75,37.7,37.72,63800.0,37.71,37.75,37.7,37.72,63800.0
2013-01-24 12:05:00,37.72,37.75,37.7,37.74,65000.0,37.72,37.75,37.7,37.74,65000.0
2013-01-24 12:10:00,37.75,37.77,37.73,37.74,36400.0,37.75,37.77,37.73,37.74,36400.0
2013-01-24 12:15:00,37.74,37.75,37.72,37.74,35000.0,37.74,37.75,37.72,37.74,35000.0
2013-01-24 12:20:00,37.74,37.77,37.73,37.74,15600.0,37.74,37.77,37.73,37.74,15600.0
2013-01-24 12:25:00,37.75,37.76,37.74,37.74,27800.0,37.75,37.76,37.74,37.74,27800.0
2013-01-24 12:30:00,37.74,37.75,37.7,37.74,38400.0,37.74,37.75,37.7,37.74,38400.0
2013-01-24 12:35:00,37.74,37.75,37.7,37.7,29600.0,37.74,37.75,37.7,37.7,29600.0
2013-01-24 12:40:00,37.7,37.72,37.65,37.65,39400.0,37.7,37.72,37.65,37.65,39400.0
2013-01-24 12:45:00,37.65,37.67,37.6,37.6,38200.0,37.65,37.67,37.6,37.6,38200.0
2013-01-24 12:50:00,37.61,37.62,37.58,37.59,32800.0,37.61,37.62,37.58,37.59,32800.0
2013-01-24 12:55:00,37.58,37.59,37.51,37.53,51800.0,37.58,37.59,37.51,37.53,51800.0
2013-01-24 13:00:00,37.53,37.58,37.49,37.58,56800.0,37.53,37.58,37.49,37.58,56800.0
2013-01-24 13:05:00,37.57,37.59,37.54,37.58,48200.0,37.57,37.59,37.54,37.58,48200.0
2013-01-24 13:10:00,37.58,37.6,37.58,37.58,65200.0,37.58,37.6,37.58,37.58,65200.0
2013-01-24 13:15:00,37.58,37.64,37.58,37.64,76600.0,37.58,37.64,37.58,37.64,76600.0
2013-01-24 13:20:00,37.64,37.72,37.64,37.69,40000.0,37.64,37.72,37.64,37.69,40000.0
2013-01-24 13:25:00,37.69,37.71,37.68,37.68,25000.0,37.69,37.71,37.68,37.68,25000.0
2013-01-24 13:30:00,37.69,37.7,37.61,37.61,56800.0,37.69,37.7,37.61,37.61,56800.0
2013-01-24 13:35:00,37.61,37.64,37.58,37.59,50400.0,37.61,37.64,37.58,37.59,50400.0
2013-01-24 13:40:00,37.58,37.6,37.54,37.58,95000.0,37.58,37.6,37.54,37.58,95000.0
2013-01-24 13:45:00,37.58,37.59,37.44,37.46,48400.0,37.58,37.59,37.44,37.46,48400.0
2013-01-24 13:50:00,37.47,37.5,37.45,37.48,34600.0,37.47,37.5,37.45,37.48,34600.0
2013-01-24 13:55:00,37.48,37.5,37.43,37.45,27200.0,37.48,37.5,37.43,37.45,27200.0
2013-01-24 14:00:00,37.45,37.46,37.39,37.42,43000.0,37.45,37.46,37.39,37.42,43000.0
2013-01-24 14:05:00,37.41,37.48,37.4,37.48,43400.0,37.41,37.48,37.4,37.48,43400.0
2013-01-24 14:10:00,37.48,37.5,37.46,37.46,29000.0,37.48,37.5,37.46,37.46,29000.0
2013-01-24 14:15:00,37.46,37.5,37.46,37.48,41800.0,37.46,37.5,37.46,37.48,41800.0
2013-01-24 14:20:00,37.48,37.5,37.48,37.5,31600.0,37.48,37.5,37.48,37.5,31600.0
2013-01-24 14:25:00,37.5,37.5,37.48,37.49,22000.0,37.5,37.5,37.48,37.49,22000.0
2013-01-24 14:30:00,37.5,37.51,37.48,37.5,79600.0,37.5,37.51,37.48,37.5,79600.0
2013-01-24 14:35:00,37.51,37.58,37.5,37.56,72600.0,37.51,37.58,37.5,37.56,72600.0
2013-01-24 14:40:00,37.56,37.61,37.54,37.58,96000.0,37.56,37.61,37.54,37.58,96000.0
2013-01-24 14:45:00,37.58,37.6,37.53,37.55,33800.0,37.58,37.6,37.53,37.55,33800.0
2013-01-24 14:50:00,37.55,37.56,37.51,37.52,25600.0,37.55,37.56,37.51,37.52,25600.0
2013-01-24 14:55:00,37.52,37.53,37.46,37.46,30600.0,37.52,37.53,37.46,37.46,30600.0
2013-01-24 15:00:00,37.46,37.52,37.43,37.5,57600.0,37.46,37.52,37.43,37.5,57600.0
2013-01-24 15:05:00,37.5,37.53,37.48,37.51,30400.0,37.5,37.53,37.48,37.51,30400.0
2013-01-24 15:10:00,37.51,37.56,37.5,37.56,112800.0,37.51,37.56,37.5,37.56,112800.0
2013-01-24 15:15:00,37.55,37.63,37.55,37.62,59400.0,37.55,37.63,37.55,37.62,59400.0
2013-01-24 15:20:00,37.62,37.65,37.59,37.64,181000.0,37.62,37.65,37.59,37.64,181000.0
2013-01-24 15:25:00,37.65,37.72,37.64,37.71,97000.0,37.65,37.72,37.64,37.71,97000.0
2013-01-24 15:30:00,37.71,37.73,37.67,37.7,256200.0,37.71,37.73,37.67,37.7,256200.0
2013-01-24 15:35:00,37.7,37.8,37.69,37.79,145400.0,37.7,37.8,37.69,37.79,145400.0
2013-01-24 15:40:00,37.79,37.8,37.76,37.77,98800.0,37.79,37.8,37.76,37.77,98800.0
2013-01-24 15:45:00,37.77,37.78,37.7,37.72,97200.0,37.77,37.78,37.7,37.72,97200.0
2013-01-24 15:50:00,37.72,37.72,37.64,37.64,105200.0,37.72,37.72,37.64,37.64,105200.0
2013-01-24 15:55:00,37.64,37.67,37.59,37.59,514000.0,37.64,37.67,37.59,37.59,514000.0
2013-01-25 09:30:00,39.51,40.0,39.5,39.77,830400.0,39.51,40.0,39.5,39.77,830400.0
2013-01-25 09:35:00,39.77,39.8,39.26,39.31,398600.0,39.77,39.8,39.26,39.31,398600.0
2013-01-25 09:40:00,39.3,39.6,39.3,39.42,188800.0,39.3,39.6,39.3,39.42,188800.0
2013-01-25 09:45:00,39.43,39.47,39.36,39.46,192200.0,39.43,39.47,39.36,39.46,192200.0
2013-01-25 09:50:00,39.47,39.7,39.47,39.64,237100.0,39.47,39.7,39.47,39.64,237100.0
2013-01-25 09:55:00,39.65,39.79,39.63,39.79,292000.0,39.65,39.79,39.63,39.79,292000.0
2013-01-25 10:00:00,39.77,39.81,39.69,39.8,128900.0,39.77,39.81,39.69,39.8,128900.0
2013-01-25 10:05:00,39.79,39.8,39.73,39.78,116900.0,39.79,39.8,39.73,39.78,116900.0
2013-01-25 10:10:00,39.78,39.8,39.59,39.59,137400.0,39.78,39.8,39.59,39.59,137400.0
2013-01-25 10:15:00,39.58,39.72,39.53,39.55,120500.0,39.58,39.72,39.53,39.55,120500.0
2013-01-25 10:20:00,39.54,39.6,39.5,39.55,100100.0,39.54,39.6,39.5,39.55,100100.0
2013-01-25 10:25:00,39.55,39.56,39.4,39.42,74600.0,39.55,39.56,39.4,39.42,74600.0
2013-01-25 10:30:00,39.41,39.44,39.39,39.44,149300.0,39.41,39.44,39.39,39.44,149300.0
2013-01-25 10:35:00,39.44,39.5,39.43,39.43,86000.0,39.44,39.5,39.43,39.43,86000.0
2013-01-25 10:40:00,39.43,39.45,39.4,39.42,58100.0,39.43,39.45,39.4,39.42,58100.0
2013-01-25 10:45:00,39.43,39.44,39.35,39.39,66600.0,39.43,39.44,39.35,39.39,66600.0
2013-01-25 10:50:00,39.39,39.39,39.32,39.34,90700.0,39.39,39.39,39.32,39.34,90700.0
2013-01-25 10:55:00,39.34,39.36,39.3,39.35,129900.0,39.34,39.36,39.3,39.35,129900.0
2013-01-25 11:00:00,39.35,39.45,39.34,39.4,72100.0,39.35,39.45,39.34,39.4,72100.0
2013-01-25 11:05:00,39.4,39.5,39.4,39.44,263700.0,39.4,39.5,39.4,39.44,263700.0
2013-01-25 11:10:00,39.45,39.46,39.34,39.36,82900.0,39.45,39.46,39.34,39.36,82900.0
2013-01-25 11:15:00,39.36,39.4,39.29,39.32,57900.0,39.36,39.4,39.29,39.32,57900.0
2013-01-25 11:20:00,39.31,39.32,39.2,39.25,44200.0,39.31,39.32,39.2,39.25,44200.0
2013-01-25 11:25:00,39.24,39.28,39.23,39.27,113500.0,39.24,39.28,39.23,39.27,113500.0
2013-01-25 11:30:00,39.27,39.27,39.21,39.25,84400.0,39.27,39.27,39.21,39.25,84400.0
2013-01-25 11:35:00,39.26,39.26,39.23,39.24,29800.0,39.26,39.26,39.23,39.24,29800.0
2013-01-25 11:40:00,39.25,39.26,39.19,39.23,26700.0,39.25,39.26,39.19,39.23,26700.0
2013-01-25 11:45:00,39.22,39.31,39.22,39.31,31700.0,39.22,39.31,39.22,39.31,31700.0
2013-01-25 11:50:00,39.31,39.33,39.24,39.26,33600.0,39.31,39.33,39.24,39.26,33600.0
2013-01-25 11:55:00,39.27,39.27,39.22,39.23,24300.0,39.27,39.27,39.22,39.23,24300.0
2013-01-25 12:00:00,39.23,39.29,39.23,39.28,38900.0,39.23,39.29,39.23,39.28,38900.0
2013-01-25 12:05:00,39.28,39.3,39.21,39.23,43900.0,39.28,39.3,39.21,39.23,43900.0
2013-01-25 12:10:00,39.23,39.23,39.15,39.16,30700.0,39.23,39.23,39.15,39.16,30700.0
2013-01-25 12:15:00,39.15,39.21,39.13,39.21,20500.0,39.15,39.21,39.13,39.21,20500.0
2013-01-25 12:20:00,39.2,39.2,39.16,39.2,28900.0,39.2,39.2,39.16,39.2,28900.0
2013-01-25 12:25:00,39.2,39.2,39.14,39.14,23900.0,39.2,39.2,39.14,39.14,23900.0
2013-01-25 12:30:00,39.14,39.2,39.14,39.2,16100.0,39.14,39.2,39.14,39.2,16100.0
2013-01-25 12:35:00,39.19,39.21,39.16,39.21,18300.0,39.19,39.21,39.16,39.21,18300.0
2013-01-25 12:40:00,39.2,39.21,39.18,39.2,33700.0,39.2,39.21,39.18,39.2,33700.0
2013-01-25 12:45:00,39.19,39.24,39.19,39.24,37500.0,39.19,39.24,39.19,39.24,37500.0
2013-01-25 12:50:00,39.23,39.27,39.22,39.23,52700.0,39.23,39.27,39.22,39.23,52700.0
2013-01-25 12:55:00,39.23,39.23,39.16,39.17,31600.0,39.23,39.23,39.16,39.17,31600.0
2013-01-25 13:00:00,39.18,39.19,39.14,39.14,26800.0,39.18,39.19,39.14,39.14,26800.0
2013-01-25 13:05:00,39.15,39.2,39.13,39.19,32900.0,39.15,39.2,39.13,39.19,32900.0
2013-01-25 13:10:00,39.2,39.21,39.11,39.13,41600.0,39.2,39.21,39.11,39.13,41600.0
2013-01-25 13:15:00,39.13,39.15,39.09,39.11,32500.0,39.13,39.15,39.09,39.11,32500.0
2013-01-25 13:20:00,39.1,39.14,39.07,39.14,29800.0,39.1,39.14,39.07,39.14,29800.0
2013-01-25 13:25:00,39.13,39.15,39.09,39.1,26800.0,39.13,39.15,39.09,39.1,26800.0
2013-01-25 13:30:00,39.11,39.14,39.08,39.08,21100.0,39.11,39.14,39.08,39.08,21100.0
2013-01-25 13:35:00,39.08,39.09,39.01,39.06,60700.0,39.08,39.09,39.01,39.06,60700.0
2013-01-25 13:40:00,39.06,39.13,39.06,39.09,92700.0,39.06,39.13,39.06,39.09,92700.0
2013-01-25 13:45:00,39.09,39.11,39.05,39.05,36400.0,39.09,39.11,39.05,39.05,36400.0
2013-01-25 13:50:00,39.06,39.13,39.04,39.06,24400.0,39.06,39.13,39.04,39.06,24400.0
2013-01-25 13:55:00,39.07,39.07,39.02,39.05,33500.0,39.07,39.07,39.02,39.05,33500.0
2013-01-25 14:00:00,39.06,39.06,39.0,39.02,56500.0,39.06,39.06,39.0,39.02,56500.0
2013-01-25 14:05:00,39.03,39.05,39.0,39.01,82300.0,39.03,39.05,39.0,39.01,82300.0
2013-01-25 14:10:00,39.01,39.03,38.98,39.0,78000.0,39.01,39.03,38.98,39.0,78000.0
2013-01-25 14:15:00,38.99,39.01,38.99,39.01,24800.0,38.99,39.01,38.99,39.01,24800.0
2013-01-25 14:20:00,39.0,39.01,38.98,38.98,36600.0,39.0,39.01,38.98,38.98,36600.0
2013-01-25 14:25:00,38.99,39.01,38.99,39.01,121300.0,38.99,39.01,38.99,39.01,121300.0
2013-01-25 14:30:00,39.01,39.01,38.96,38.99,45500.0,39.01,39.01,38.96,38.99,45500.0
2013-01-25 14:35:00,39.0,39.01,38.96,38.98,35800.0,39.0,39.01,38.96,38.98,35800.0
2013-01-25 14:40:00,38.98,39.0,38.97,39.0,178900.0,38.98,39.0,38.97,39.0,178900.0
2013-01-25 14:45:00,39.0,39.1,38.96,39.07,312000.0,39.0,39.1,38.96,39.07,312000.0
2013-01-25 14:50:00,39.08,39.09,38.98,39.0,41800.0,39.08,39.09,38.98,39.0,41800.0
2013-01-25 14:55:00,39.01,39.02,38.98,38.99,33600.0,39.01,39.02,38.98,38.99,33600.0
2013-01-25 15:00:00,38.98,39.01,38.95,38.95,44100.0,38.98,39.01,38.95,38.95,44100.0
2013-01-25 15:05:00,38.95,38.95,38.9,38.95,47700.0,38.95,38.95,38.9,38.95,47700.0
2013-01-25 15:10:00,38.95,38.98,38.92,38.95,45700.0,38.95,38.98,38.92,38.95,45700.0
2013-01-25 15:15:00,38.95,39.0,38.92,38.99,74900.0,38.95,39.0,38.92,38.99,74900.0
2013-01-25 15:20:00,39.0,39.0,38.98,38.99,48000.0,39.0,39.0,38.98,38.99,48000.0
2013-01-25 15:25:00,38.98,39.01,38.98,39.01,57100.0,38.98,39.01,38.98,39.01,57100.0
2013-01-25 15:30:00,39.01,39.03,38.98,39.03,70100.0,39.01,39.03,38.98,39.03,70100.0
2013-01-25 15:35:00,39.02,39.02,38.98,39.01,52100.0,39.02,39.02,38.98,39.01,52100.0
2013-01-25 15:40:00,39.01,39.08,38.98,39.05,144500.0,39.01,39.08,38.98,39.05,144500.0
2013-01-25 15:45:00,39.05,39.11,38.98,39.07,258800.0,39.05,39.11,38.98,39.07,258800.0
2013-01-25 15:50:00,39.06,39.06,38.99,39.01,286000.0,39.06,39.06,38.99,39.01,286000.0
2013-01-25 15:55:00,39.0,39.02,38.95,38.99,271100.0,39.0,39.02,38.95,38.99,271100.0
2013-01-28 09:30:00,39.11,39.21,38.98,39.0,76900.0,39.11,39.21,38.98,39.0,76900.0
2013-01-28 09:35:00,39.0,39.05,38.93,39.02,30100.0,39.0,39.05,38.93,39.02,30100.0
2013-01-28 09:40:00,39.02,39.08,38.97,39.0,33600.0,39.02,39.08,38.97,39.0,33600.0
2013-01-28 09:45:00,38.99,39.01,38.91,38.95,38600.0,38.99,39.01,38.91,38.95,38600.0
2013-01-28 09:50:00,38.96,38.99,38.95,38.98,11000.0,38.96,38.99,38.95,38.98,11000.0
2013-01-28 09:55:00,38.99,39.04,38.91,38.91,20500.0,38.99,39.04,38.91,38.91,20500.0
2013-01-28 10:00:00,38.92,39.02,38.81,38.98,33900.0,38.92,39.02,38.81,38.98,33900.0
2013-01-28 10:05:00,38.97,38.99,38.77,38.77,28300.0,38.97,38.99,38.77,38.77,28300.0
2013-01-28 10:10:00,38.78,38.84,38.77,38.81,21500.0,38.78,38.84,38.77,38.81,21500.0
2013-01-28 10:15:00,38.8,38.82,38.77,38.81,48400.0,38.8,38.82,38.77,38.81,48400.0
2013-01-28 10:20:00,38.8,38.9,38.8,38.9,33200.0,38.8,38.9,38.8,38.9,33200.0
2013-01-28 10:25:00,38.91,38.97,38.86,38.87,33800.0,38.91,38.97,38.86,38.87,33800.0
2013-01-28 10:30:00,38.87,38.89,38.85,38.85,17500.0,38.87,38.89,38.85,38.85,17500.0
2013-01-28 10:35:00,38.87,38.87,38.77,38.81,15600.0,38.87,38.87,38.77,38.81,15600.0
2013-01-28 10:40:00,38.81,38.86,38.78,38.86,16300.0,38.81,38.86,38.78,38.86,16300.0
2013-01-28 10:45:00,38.87,38.91,38.86,38.9,14800.0,38.87,38.91,38.86,38.9,14800.0
2013-01-28 10:50:00,38.91,38.91,38.86,38.87,10500.0,38.91,38.91,38.86,38.87,10500.0
2013-01-28 10:55:00,38.87,38.89,38.79,38.88,27600.0,38.87,38.89,38.79,38.88,27600.0
2013-01-28 11:00:00,38.89,38.92,38.87,38.89,27600.0,38.89,38.92,38.87,38.89,27600.0
2013-01-28 11:05:00,38.88,38.9,38.85,38.85,24800.0,38.88,38.9,38.85,38.85,24800.0
2013-01-28 11:10:00,38.86,38.86,38.79,38.83,12600.0,38.86,38.86,38.79,38.83,12600.0
2013-01-28 11:15:00,38.81,38.81,38.75,38.77,15600.0,38.81,38.81,38.75,38.77,15600.0
2013-01-28 11:20:00,38.77,38.87,38.77,38.82,26400.0,38.77,38.87,38.77,38.82,26400.0
2013-01-28 11:25:00,38.82,38.91,38.82,38.9,25400.0,38.82,38.91,38.82,38.9,25400.0
2013-01-28 11:30:00,38.89,38.94,38.89,38.91,11000.0,38.89,38.94,38.89,38.91,11000.0
2013-01-28 11:35:00,38.9,38.94,38.88,38.94,20000.0,38.9,38.94,38.88,38.94,20000.0
2013-01-28 11:40:00,38.93,39.01,38.93,39.0,34700.0,38.93,39.01,38.93,39.0,34700.0
2013-01-28 11:45:00,39.0,39.04,38.99,39.0,82300.0,39.0,39.04,38.99,39.0,82300.0
2013-01-28 11:50:00,39.01,39.01,38.97,38.98,17000.0,39.01,39.01,38.97,38.98,17000.0
2013-01-28 11:55:00,38.97,38.98,38.95,38.95,3600.0,38.97,38.98,38.95,38.95,3600.0
2013-01-28 12:00:00,38.96,38.98,38.92,38.96,11100.0,38.96,38.98,38.92,38.96,11100.0
2013-01-28 12:05:00,38.98,39.0,38.97,38.98,27900.0,38.98,39.0,38.97,38.98,27900.0
2013-01-28 12:10:00,38.97,38.99,38.94,38.95,10000.0,38.97,38.99,38.94,38.95,10000.0
2013-01-28 12:15:00,38.95,38.97,38.93,38.96,7000.0,38.95,38.97,38.93,38.96,7000.0
2013-01-28 12:20:00,38.94,38.94,38.88,38.9,6900.0,38.94,38.94,38.88,38.9,6900.0
2013-01-28 12:25:00,38.91,38.92,38.88,38.91,9100.0,38.91,38.92,38.88,38.91,9100.0
2013-01-28 12:30:00,38.91,38.93,38.89,38.93,15700.0,38.91,38.93,38.89,38.93,15700.0
2013-01-28 12:35:00,38.93,38.94,38.91,38.92,16100.0,38.93,38.94,38.91,38.92,16100.0
2013-01-28 12:40:00,38.93,38.94,38.9,38.9,6200.0,38.93,38.94,38.9,38.9,6200.0
2013-01-28 12:45:00,38.91,38.94,38.88,38.92,29200.0,38.91,38.94,38.88,38.92,29200.0
2013-01-28 12:50:00,38.92,38.94,38.89,38.92,10900.0,38.92,38.94,38.89,38.92,10900.0
2013-01-28 12:55:00,38.92,38.92,38.83,38.83,22200.0,38.92,38.92,38.83,38.83,22200.0
2013-01-28 13:00:00,38.83,38.84,38.78,38.81,11400.0,38.83,38.84,38.78,38.81,11400.0
2013-01-28 13:05:00,38.81,38.81,38.75,38.76,6600.0,38.81,38.81,38.75,38.76,6600.0
2013-01-28 13:10:00,38.76,38.8,38.75,38.8,10100.0,38.76,38.8,38.75,38.8,10100.0
2013-01-28 13:15:00,38.81,38.81,38.76,38.79,30700.0,38.81,38.81,38.76,38.79,30700.0
2013-01-28 13:20:00,38.78,38.84,38.77,38.83,11600.0,38.78,38.84,38.77,38.83,11600.0
2013-01-28 13:25:00,38.83,38.84,38.81,38.81,5400.0,38.83,38.84,38.81,38.81,5400.0
2013-01-28 13:30:00,38.8,38.87,38.8,38.86,12300.0,38.8,38.87,38.8,38.86,12300.0
2013-01-28 13:35:00,38.85,38.91,38.85,38.9,8000.0,38.85,38.91,38.85,38.9,8000.0
2013-01-28 13:40:00,38.89,38.94,38.89,38.92,5600.0,38.89,38.94,38.89,38.92,5600.0
2013-01-28 13:45:00,38.93,38.95,38.93,38.95,4600.0,38.93,38.95,38.93,38.95,4600.0
2013-01-28 13:50:00,38.94,38.95,38.9,38.94,9700.0,38.94,38.95,38.9,38.94,9700.0
2013-01-28 13:55:00,38.95,38.97,38.94,38.95,6300.0,38.95,38.97,38.94,38.95,6300.0
2013-01-28 14:00:00,38.96,38.97,38.94,38.96,8400.0,38.96,38.97,38.94,38.96,8400.0
2013-01-28 14:05:00,38.97,39.03,38.97,39.01,38000.0,38.97,39.03,38.97,39.01,38000.0
2013-01-28 14:10:00,39.01,39.01,38.99,39.01,22700.0,39.01,39.01,38.99,39.01,22700.0
2013-01-28 14:15:00,39.01,39.01,38.98,39.01,6100.0,39.01,39.01,38.98,39.01,6100.0
2013-01-28 14:20:00,39.01,39.01,38.99,39.01,10300.0,39.01,39.01,38.99,39.01,10300.0
2013-01-28 14:25:00,39.01,39.01,39.0,39.0,12400.0,39.01,39.01,39.0,39.0,12400.0
2013-01-28 14:30:00,39.0,39.04,38.99,38.99,20500.0,39.0,39.04,38.99,38.99,20500.0
2013-01-28 14:35:00,38.99,38.99,38.96,38.97,6800.0,38.99,38.99,38.96,38.97,6800.0
2013-01-28 14:40:00,38.96,38.97,38.95,38.96,6400.0,38.96,38.97,38.95,38.96,6400.0
2013-01-28 14:45:00,38.95,39.0,38.94,38.96,10000.0,38.95,39.0,38.94,38.96,10000.0
2013-01-28 14:50:00,38.95,39.01,38.95,39.0,15400.0,38.95,39.01,38.95,39.0,15400.0
2013-01-28 14:55:00,39.0,39.0,38.95,38.95,4400.0,39.0,39.0,38.95,38.95,4400.0
2013-01-28 15:00:00,38.96,39.01,38.95,39.0,16900.0,38.96,39.01,38.95,39.0,16900.0
2013-01-28 15:05:00,38.99,39.0,38.93,38.95,17900.0,38.99,39.0,38.93,38.95,17900.0
2013-01-28 15:10:00,38.96,38.98,38.94,38.97,22500.0,38.96,38.98,38.94,38.97,22500.0
2013-01-28 15:15:00,38.97,39.02,38.97,39.0,51600.0,38.97,39.02,38.97,39.0,51600.0
2013-01-28 15:20:00,39.0,39.0,38.9,38.92,37100.0,39.0,39.0,38.9,38.92,37100.0
2013-01-28 15:25:00,38.92,38.92,38.86,38.87,19900.0,38.92,38.92,38.86,38.87,19900.0
2013-01-28 15:30:00,38.87,38.91,38.87,38.9,21400.0,38.87,38.91,38.87,38.9,21400.0
2013-01-28 15:35:00,38.9,38.91,38.87,38.89,50200.0,38.9,38.91,38.87,38.89,50200.0
2013-01-28 15:40:00,38.88,38.89,38.86,38.89,30700.0,38.88,38.89,38.86,38.89,30700.0
2013-01-28 15:45:00,38.89,38.9,38.86,38.89,30100.0,38.89,38.9,38.86,38.89,30100.0
2013-01-28 15:50:00,38.89,38.9,38.83,38.86,47300.0,38.89,38.9,38.83,38.86,47300.0
2013-01-28 15:55:00,38.86,38.87,38.8,38.85,107000.0,38.86,38.87,38.8,38.85,107000.0
2013-01-29 09:30:00,38.65,38.67,38.08,38.25,53100.0,38.65,38.67,38.08,38.25,53100.0
2013-01-29 09:35:00,38.22,38.3,38.02,38.17,17600.0,38.22,38.3,38.02,38.17,17600.0
2013-01-29 09:40:00,38.15,38.31,38.15,38.22,25100.0,38.15,38.31,38.15,38.22,25100.0
2013-01-29 09:45:00,38.22,38.38,38.22,38.38,16900.0,38.22,38.38,38.22,38.38,16900.0
2013-01-29 09:50:00,38.39,38.55,38.39,38.55,29700.0,38.39,38.55,38.39,38.55,29700.0
2013-01-29 09:55:00,38.55,38.64,38.49,38.49,38600.0,38.55,38.64,38.49,38.49,38600.0
2013-01-29 10:00:00,38.49,38.5,38.37,38.4,53800.0,38.49,38.5,38.37,38.4,53800.0
2013-01-29 10:05:00,38.39,38.41,38.37,38.41,57500.0,38.39,38.41,38.37,38.41,57500.0
2013-01-29 10:10:00,38.4,38.47,38.4,38.43,29800.0,38.4,38.47,38.4,38.43,29800.0
2013-01-29 10:15:00,38.43,38.53,38.43,38.53,30800.0,38.43,38.53,38.43,38.53,30800.0
2013-01-29 10:20:00,38.53,38.71,38.53,38.69,57700.0,38.53,38.71,38.53,38.69,57700.0
2013-01-29 10:25:00,38.7,38.71,38.68,38.7,30600.0,38.7,38.71,38.68,38.7,30600.0
2013-01-29 10:30:00,38.67,38.69,38.62,38.63,36500.0,38.67,38.69,38.62,38.63,36500.0
2013-01-29 10:35:00,38.63,38.66,38.61,38.64,56800.0,38.63,38.66,38.61,38.64,56800.0
2013-01-29 10:40:00,38.64,38.8,38.64,38.79,16300.0,38.64,38.8,38.64,38.79,16300.0
2013-01-29 10:45:00,38.8,38.88,38.77,38.77,47500.0,38.8,38.88,38.77,38.77,47500.0
2013-01-29 10:50:00,38.77,38.88,38.77,38.86,33700.0,38.77,38.88,38.77,38.86,33700.0
2013-01-29 10:55:00,38.86,38.87,38.8,38.85,14600.0,38.86,38.87,38.8,38.85,14600.0
2013-01-29 11:00:00,38.85,38.87,38.84,38.86,11700.0,38.85,38.87,38.84,38.86,11700.0
2013-01-29 11:05:00,38.85,38.94,38.83,38.94,35400.0,38.85,38.94,38.83,38.94,35400.0
2013-01-29 11:10:00,38.94,38.98,38.92,38.98,49000.0,38.94,38.98,38.92,38.98,49000.0
2013-01-29 11:15:00,38.97,39.09,38.97,39.09,42100.0,38.97,39.09,38.97,39.09,42100.0
2013-01-29 11:20:00,39.09,39.11,39.02,39.05,61600.0,39.09,39.11,39.02,39.05,61600.0
2013-01-29 11:25:00,39.05,39.05,38.97,38.99,18300.0,39.05,39.05,38.97,38.99,18300.0
2013-01-29 11:30:00,39.01,39.04,38.99,39.02,5600.0,39.01,39.04,38.99,39.02,5600.0
2013-01-29 11:35:00,39.02,39.03,38.99,39.03,6100.0,39.02,39.03,38.99,39.03,6100.0
2013-01-29 11:40:00,39.02,39.04,39.01,39.01,3500.0,39.02,39.04,39.01,39.01,3500.0
2013-01-29 11:45:00,39.01,39.02,38.97,38.99,40200.0,39.01,39.02,38.97,38.99,40200.0
2013-01-29 11:50:00,39.0,39.0,38.98,38.99,11700.0,39.0,39.0,38.98,38.99,11700.0
2013-01-29 11:55:00,38.98,39.0,38.98,38.99,20100.0,38.98,39.0,38.98,38.99,20100.0
2013-01-29 12:00:00,38.98,39.0,38.95,38.96,10500.0,38.98,39.0,38.95,38.96,10500.0
2013-01-29 12:05:00,38.95,38.98,38.94,38.97,7700.0,38.95,38.98,38.94,38.97,7700.0
2013-01-29 12:10:00,38.97,38.98,38.96,38.98,4100.0,38.97,38.98,38.96,38.98,4100.0
2013-01-29 12:15:00,38.96,39.01,38.96,39.0,10600.0,38.96,39.01,38.96,39.0,10600.0
2013-01-29 12:20:00,38.99,39.0,38.96,38.98,12600.0,38.99,39.0,38.96,38.98,12600.0
2013-01-29 12:25:00,38.98,39.01,38.97,38.99,16000.0,38.98,39.01,38.97,38.99,16000.0
2013-01-29 12:30:00,38.98,39.0,38.98,39.0,21600.0,38.98,39.0,38.98,39.0,21600.0
2013-01-29 12:35:00,38.99,39.01,38.99,38.99,13900.0,38.99,39.01,38.99,38.99,13900.0
2013-01-29 12:40:00,39.0,39.02,38.99,39.0,21800.0,39.0,39.02,38.99,39.0,21800.0
2013-01-29 12:45:00,38.99,39.01,38.98,38.99,6100.0,38.99,39.01,38.98,38.99,6100.0
2013-01-29 12:50:00,38.99,39.01,38.98,39.0,14300.0,38.99,39.01,38.98,39.0,14300.0
2013-01-29 12:55:00,39.0,39.02,38.99,39.01,14900.0,39.0,39.02,38.99,39.01,14900.0
2013-01-29 13:00:00,38.99,39.01,38.99,38.99,12800.0,38.99,39.01,38.99,38.99,12800.0
2013-01-29 13:05:00,38.99,39.0,38.99,38.99,19200.0,38.99,39.0,38.99,38.99,19200.0
2013-01-29 13:10:00,39.0,39.0,38.99,38.99,17500.0,39.0,39.0,38.99,38.99,17500.0
2013-01-29 13:15:00,38.99,39.01,38.99,39.01,39300.0,38.99,39.01,38.99,39.01,39300.0
2013-01-29 13:20:00,39.0,39.0,38.99,38.99,7900.0,39.0,39.0,38.99,38.99,7900.0
2013-01-29 13:25:00,38.99,39.0,38.98,39.0,22500.0,38.99,39.0,38.98,39.0,22500.0
2013-01-29 13:30:00,39.0,39.01,38.99,38.99,18600.0,39.0,39.01,38.99,38.99,18600.0
2013-01-29 13:35:00,38.99,39.01,38.99,39.0,24700.0,38.99,39.01,38.99,39.0,24700.0
2013-01-29 13:40:00,38.99,39.05,38.99,39.02,66000.0,38.99,39.05,38.99,39.02,66000.0
2013-01-29 13:45:00,39.01,39.02,39.0,39.0,32600.0,39.01,39.02,39.0,39.0,32600.0
2013-01-29 13:50:00,38.99,39.02,38.99,38.99,5400.0,38.99,39.02,38.99,38.99,5400.0
2013-01-29 13:55:00,38.99,39.02,38.99,39.0,7300.0,38.99,39.02,38.99,39.0,7300.0
2013-01-29 14:00:00,39.0,39.01,38.99,38.99,59800.0,39.0,39.01,38.99,38.99,59800.0
2013-01-29 14:05:00,39.0,39.01,38.99,39.0,16400.0,39.0,39.01,38.99,39.0,16400.0
2013-01-29 14:10:00,39.0,39.01,38.99,39.0,12800.0,39.0,39.01,38.99,39.0,12800.0
2013-01-29 14:15:00,39.0,39.0,38.99,38.99,21200.0,39.0,39.0,38.99,38.99,21200.0
2013-01-29 14:20:00,38.99,39.01,38.99,38.99,19200.0,38.99,39.01,38.99,38.99,19200.0
2013-01-29 14:25:00,38.99,39.0,38.99,38.99,24400.0,38.99,39.0,38.99,38.99,24400.0
2013-01-29 14:30:00,38.99,39.01,38.99,39.0,25300.0,38.99,39.01,38.99,39.0,25300.0
2013-01-29 14:35:00,39.0,39.01,38.99,38.99,27800.0,39.0,39.01,38.99,38.99,27800.0
2013-01-29 14:40:00,39.0,39.0,38.92,38.93,31800.0,39.0,39.0,38.92,38.93,31800.0
2013-01-29 14:45:00,38.93,38.94,38.9,38.9,9700.0,38.93,38.94,38.9,38.9,9700.0
2013-01-29 14:50:00,38.9,38.91,38.9,38.91,18600.0,38.9,38.91,38.9,38.91,18600.0
2013-01-29 14:55:00,38.91,38.95,38.9,38.95,18600.0,38.91,38.95,38.9,38.95,18600.0
2013-01-29 15:00:00,38.94,38.96,38.94,38.95,20700.0,38.94,38.96,38.94,38.95,20700.0
2013-01-29 15:05:00,38.95,38.96,38.92,38.95,14400.0,38.95,38.96,38.92,38.95,14400.0
2013-01-29 15:10:00,38.94,39.0,38.94,38.95,27500.0,38.94,39.0,38.94,38.95,27500.0
2013-01-29 15:15:00,38.96,38.96,38.93,38.96,17900.0,38.96,38.96,38.93,38.96,17900.0
2013-01-29 15:20:00,38.95,39.0,38.95,38.97,19900.0,38.95,39.0,38.95,38.97,19900.0
2013-01-29 15:25:00,38.97,39.03,38.97,39.0,122400.0,38.97,39.03,38.97,39.0,122400.0
2013-01-29 15:30:00,39.0,39.01,38.95,38.95,38500.0,39.0,39.01,38.95,38.95,38500.0
2013-01-29 15:35:00,38.96,39.0,38.94,39.0,57200.0,38.96,39.0,38.94,39.0,57200.0
2013-01-29 15:40:00,38.99,38.99,38.96,38.98,27100.0,38.99,38.99,38.96,38.98,27100.0
2013-01-29 15:45:00,38.98,39.03,38.97,38.97,115500.0,38.98,39.03,38.97,38.97,115500.0
2013-01-29 15:50:00,38.97,38.97,38.89,38.91,73000.0,38.97,38.97,38.89,38.91,73000.0
2013-01-29 15:55:00,38.91,38.93,38.85,38.86,162900.0,38.91,38.93,38.85,38.86,162900.0
2013-01-30 09:30:00,39.5,39.5,38.9,38.98,167400.0,39.5,39.5,38.9,38.98,167400.0
2013-01-30 09:35:00,39.0,39.23,38.96,39.22,93000.0,39.0,39.23,38.96,39.22,93000.0
2013-01-30 09:40:00,39.22,39.35,39.19,39.35,82500.0,39.22,39.35,39.19,39.35,82500.0
2013-01-30 09:45:00,39.34,39.36,39.28,39.36,42000.0,39.34,39.36,39.28,39.36,42000.0
2013-01-30 09:50:00,39.35,39.36,39.13,39.13,72400.0,39.35,39.36,39.13,39.13,72400.0
2013-01-30 09:55:00,39.13,39.19,39.09,39.18,86800.0,39.13,39.19,39.09,39.18,86800.0
2013-01-30 10:00:00,39.18,39.19,39.06,39.07,72400.0,39.18,39.19,39.06,39.07,72400.0
2013-01-30 10:05:00,39.07,39.11,39.06,39.1,56700.0,39.07,39.11,39.06,39.1,56700.0
2013-01-30 10:10:00,39.1,39.12,39.06,39.06,53600.0,39.1,39.12,39.06,39.06,53600.0
2013-01-30 10:15:00,39.07,39.07,38.99,39.02,33100.0,39.07,39.07,38.99,39.02,33100.0
2013-01-30 10:20:00,39.02,39.03,38.94,38.95,53500.0,39.02,39.03,38.94,38.95,53500.0
2013-01-30 10:25:00,38.95,38.96,38.91,38.95,34700.0,38.95,38.96,38.91,38.95,34700.0
2013-01-30 10:30:00,38.93,39.0,38.92,39.0,21100.0,38.93,39.0,38.92,39.0,21100.0
2013-01-30 10:35:00,38.99,38.99,38.92,38.93,23200.0,38.99,38.99,38.92,38.93,23200.0
2013-01-30 10:40:00,38.92,39.0,38.91,38.95,45800.0,38.92,39.0,38.91,38.95,45800.0
2013-01-30 10:45:00,38.96,39.0,38.93,39.0,24000.0,38.96,39.0,38.93,39.0,24000.0
2013-01-30 10:50:00,39.0,39.01,38.99,38.99,126200.0,39.0,39.01,38.99,38.99,126200.0
2013-01-30 10:55:00,39.0,39.02,38.99,39.0,27500.0,39.0,39.02,38.99,39.0,27500.0
2013-01-30 11:00:00,39.0,39.01,38.97,39.0,41200.0,39.0,39.01,38.97,39.0,41200.0
2013-01-30 11:05:00,39.0,39.0,38.98,39.0,114800.0,39.0,39.0,38.98,39.0,114800.0
2013-01-30 11:10:00,39.0,39.01,38.97,39.0,27700.0,39.0,39.01,38.97,39.0,27700.0
2013-01-30 11:15:00,39.0,39.11,39.0,39.11,207400.0,39.0,39.11,39.0,39.11,207400.0
2013-01-30 11:20:00,39.11,39.18,39.04,39.14,66400.0,39.11,39.18,39.04,39.14,66400.0
2013-01-30 11:25:00,39.13,39.14,39.08,39.1,10300.0,39.13,39.14,39.08,39.1,10300.0
2013-01-30 11:30:00,39.11,39.2,39.1,39.2,37800.0,39.11,39.2,39.1,39.2,37800.0
2013-01-30 11:35:00,39.21,39.32,39.21,39.32,28200.0,39.21,39.32,39.21,39.32,28200.0
2013-01-30 11:40:00,39.32,39.35,39.29,39.34,25700.0,39.32,39.35,39.29,39.34,25700.0
2013-01-30 11:45:00,39.35,39.37,39.33,39.36,26100.0,39.35,39.37,39.33,39.36,26100.0
2013-01-30 11:50:00,39.36,39.38,39.35,39.36,28300.0,39.36,39.38,39.35,39.36,28300.0
2013-01-30 11:55:00,39.35,39.37,39.27,39.29,32500.0,39.35,39.37,39.27,39.29,32500.0
2013-01-30 12:00:00,39.28,39.28,39.21,39.23,14200.0,39.28,39.28,39.21,39.23,14200.0
2013-01-30 12:05:00,39.23,39.23,39.17,39.18,17000.0,39.23,39.23,39.17,39.18,17000.0
2013-01-30 12:10:00,39.18,39.22,39.18,39.2,19000.0,39.18,39.22,39.18,39.2,19000.0
2013-01-30 12:15:00,39.19,39.21,39.16,39.18,75500.0,39.19,39.21,39.16,39.18,75500.0
2013-01-30 12:20:00,39.19,39.19,39.14,39.17,32400.0,39.19,39.19,39.14,39.17,32400.0
2013-01-30 12:25:00,39.16,39.16,39.1,39.1,6500.0,39.16,39.16,39.1,39.1,6500.0
2013-01-30 12:30:00,39.1,39.14,39.1,39.12,7400.0,39.1,39.14,39.1,39.12,7400.0
2013-01-30 12:35:00,39.11,39.12,39.1,39.11,6800.0,39.11,39.12,39.1,39.11,6800.0
2013-01-30 12:40:00,39.1,39.15,39.1,39.12,20000.0,39.1,39.15,39.1,39.12,20000.0
2013-01-30 12:45:00,39.11,39.18,39.1,39.16,201400.0,39.11,39.18,39.1,39.16,201400.0
2013-01-30 12:50:00,39.17,39.18,39.12,39.12,65500.0,39.17,39.18,39.12,39.12,65500.0
2013-01-30 12:55:00,39.13,39.14,39.11,39.11,45100.0,39.13,39.14,39.11,39.11,45100.0
2013-01-30 13:00:00,39.13,39.13,39.05,39.07,17100.0,39.13,39.13,39.05,39.07,17100.0
2013-01-30 13:05:00,39.07,39.1,39.02,39.08,119300.0,39.07,39.1,39.02,39.08,119300.0
2013-01-30 13:10:00,39.06,39.07,39.03,39.04,5000.0,39.06,39.07,39.03,39.04,5000.0
2013-01-30 13:15:00,39.02,39.03,38.99,38.99,187600.0,39.02,39.03,38.99,38.99,187600.0
2013-01-30 13:20:00,39.0,39.03,38.98,39.01,51400.0,39.0,39.03,38.98,39.01,51400.0
2013-01-30 13:25:00,39.02,39.04,39.0,39.0,33800.0,39.02,39.04,39.0,39.0,33800.0
2013-01-30 13:30:00,39.01,39.02,39.0,39.01,24000.0,39.01,39.02,39.0,39.01,24000.0
2013-01-30 13:35:00,39.02,39.02,39.0,39.0,21100.0,39.02,39.02,39.0,39.0,21100.0
2013-01-30 13:40:00,39.0,39.04,39.0,39.02,16900.0,39.0,39.04,39.0,39.02,16900.0
2013-01-30 13:45:00,39.02,39.07,39.02,39.02,13800.0,39.02,39.07,39.02,39.02,13800.0
2013-01-30 13:50:00,39.02,39.06,39.01,39.05,18900.0,39.02,39.06,39.01,39.05,18900.0
2013-01-30 13:55:00,39.04,39.07,39.04,39.05,20000.0,39.04,39.07,39.04,39.05,20000.0
2013-01-30 14:00:00,39.05,39.08,39.04,39.04,15100.0,39.05,39.08,39.04,39.04,15100.0
2013-01-30 14:05:00,39.05,39.05,39.02,39.04,20800.0,39.05,39.05,39.02,39.04,20800.0
2013-01-30 14:10:00,39.03,39.04,39.0,39.02,22600.0,39.03,39.04,39.0,39.02,22600.0
2013-01-30 14:15:00,39.03,39.1,39.0,39.04,105200.0,39.03,39.1,39.0,39.04,105200.0
2013-01-30 14:20:00,39.04,39.05,39.0,39.03,101600.0,39.04,39.05,39.0,39.03,101600.0
2013-01-30 14:25:00,39.02,39.03,38.98,39.0,50600.0,39.02,39.03,38.98,39.0,50600.0
2013-01-30 14:30:00,39.0,39.04,38.96,39.0,181300.0,39.0,39.04,38.96,39.0,181300.0
2013-01-30 14:35:00,39.0,39.02,38.98,39.02,37600.0,39.0,39.02,38.98,39.02,37600.0
2013-01-30 14:40:00,39.02,39.04,38.99,38.99,37400.0,39.02,39.04,38.99,38.99,37400.0
2013-01-30 14:45:00,38.98,38.99,38.86,38.89,30700.0,38.98,38.99,38.86,38.89,30700.0
2013-01-30 14:50:00,38.89,38.92,38.87,38.89,75500.0,38.89,38.92,38.87,38.89,75500.0
2013-01-30 14:55:00,38.89,38.94,38.89,38.91,20800.0,38.89,38.94,38.89,38.91,20800.0
2013-01-30 15:00:00,38.92,38.94,38.87,38.87,32200.0,38.92,38.94,38.87,38.87,32200.0
2013-01-30 15:05:00,38.88,38.94,38.88,38.9,23600.0,38.88,38.94,38.88,38.9,23600.0
2013-01-30 15:10:00,38.9,38.9,38.87,38.87,38700.0,38.9,38.9,38.87,38.87,38700.0
2013-01-30 15:15:00,38.87,38.89,38.83,38.86,40600.0,38.87,38.89,38.83,38.86,40600.0
2013-01-30 15:20:00,38.86,38.87,38.78,38.79,41900.0,38.86,38.87,38.78,38.79,41900.0
2013-01-30 15:25:00,38.79,38.8,38.76,38.76,26900.0,38.79,38.8,38.76,38.76,26900.0
2013-01-30 15:30:00,38.76,38.77,38.68,38.71,51700.0,38.76,38.77,38.68,38.71,51700.0
2013-01-30 15:35:00,38.7,38.7,38.6,38.63,90800.0,38.7,38.7,38.6,38.63,90800.0
2013-01-30 15:40:00,38.64,38.66,38.62,38.63,90800.0,38.64,38.66,38.62,38.63,90800.0
2013-01-30 15:45:00,38.63,38.71,38.62,38.68,45600.0,38.63,38.71,38.62,38.68,45600.0
2013-01-30 15:50:00,38.68,38.71,38.65,38.7,71500.0,38.68,38.71,38.65,38.7,71500.0
2013-01-30 15:55:00,38.7,38.72,38.66,38.71,128900.0,38.7,38.72,38.66,38.71,128900.0
2013-01-31 09:30:00,38.82,39.06,38.77,39.04,45900.0,38.82,39.06,38.77,39.04,45900.0
2013-01-31 09:35:00,39.03,39.16,39.0,39.08,33300.0,39.03,39.16,39.0,39.08,33300.0
2013-01-31 09:40:00,39.08,39.26,39.07,39.23,20300.0,39.08,39.26,39.07,39.23,20300.0
2013-01-31 09:45:00,39.24,39.3,39.22,39.25,27400.0,39.24,39.3,39.22,39.25,27400.0
2013-01-31 09:50:00,39.25,39.25,39.19,39.22,30400.0,39.25,39.25,39.19,39.22,30400.0
2013-01-31 09:55:00,39.22,39.27,39.13,39.14,36300.0,39.22,39.27,39.13,39.14,36300.0
2013-01-31 10:00:00,39.14,39.15,39.03,39.03,52800.0,39.14,39.15,39.03,39.03,52800.0
2013-01-31 10:05:00,39.03,39.16,39.03,39.16,33900.0,39.03,39.16,39.03,39.16,33900.0
2013-01-31 10:10:00,39.15,39.18,39.08,39.08,24100.0,39.15,39.18,39.08,39.08,24100.0
2013-01-31 10:15:00,39.08,39.1,38.99,38.99,24000.0,39.08,39.1,38.99,38.99,24000.0
2013-01-31 10:20:00,38.98,39.01,38.96,38.97,75600.0,38.98,39.01,38.96,38.97,75600.0
2013-01-31 10:25:00,38.97,38.98,38.9,38.9,28100.0,38.97,38.98,38.9,38.9,28100.0
2013-01-31 10:30:00,38.89,39.03,38.88,39.03,24300.0,38.89,39.03,38.88,39.03,24300.0
2013-01-31 10:35:00,39.03,39.07,39.0,39.04,49900.0,39.03,39.07,39.0,39.04,49900.0
2013-01-31 10:40:00,39.03,39.07,38.94,39.0,57600.0,39.03,39.07,38.94,39.0,57600.0
2013-01-31 10:45:00,39.0,39.0,38.93,38.93,30600.0,39.0,39.0,38.93,38.93,30600.0
2013-01-31 10:50:00,38.93,38.96,38.91,38.95,14000.0,38.93,38.96,38.91,38.95,14000.0
2013-01-31 10:55:00,38.95,38.98,38.92,38.93,11300.0,38.95,38.98,38.92,38.93,11300.0
2013-01-31 11:00:00,38.93,38.97,38.89,38.89,19800.0,38.93,38.97,38.89,38.89,19800.0
2013-01-31 11:05:00,38.88,38.88,38.83,38.83,16500.0,38.88,38.88,38.83,38.83,16500.0
2013-01-31 11:10:00,38.82,38.83,38.74,38.76,21100.0,38.82,38.83,38.74,38.76,21100.0
2013-01-31 11:15:00,38.76,38.76,38.71,38.72,23600.0,38.76,38.76,38.71,38.72,23600.0
2013-01-31 11:20:00,38.73,38.73,38.66,38.66,27700.0,38.73,38.73,38.66,38.66,27700.0
2013-01-31 11:25:00,38.66,38.67,38.64,38.64,12600.0,38.66,38.67,38.64,38.64,12600.0
2013-01-31 11:30:00,38.64,38.68,38.62,38.66,32000.0,38.64,38.68,38.62,38.66,32000.0
2013-01-31 11:35:00,38.65,38.7,38.64,38.64,41100.0,38.65,38.7,38.64,38.64,41100.0
2013-01-31 11:40:00,38.64,38.7,38.63,38.7,25600.0,38.64,38.7,38.63,38.7,25600.0
2013-01-31 11:45:00,38.7,38.8,38.69,38.75,20500.0,38.7,38.8,38.69,38.75,20500.0
2013-01-31 11:50:00,38.76,38.76,38.66,38.71,24200.0,38.76,38.76,38.66,38.71,24200.0
2013-01-31 11:55:00,38.7,38.74,38.69,38.72,60600.0,38.7,38.74,38.69,38.72,60600.0
2013-01-31 12:00:00,38.72,38.76,38.72,38.73,7000.0,38.72,38.76,38.72,38.73,7000.0
2013-01-31 12:05:00,38.74,38.78,38.73,38.73,12000.0,38.74,38.78,38.73,38.73,12000.0
2013-01-31 12:10:00,38.73,38.78,38.73,38.78,26800.0,38.73,38.78,38.73,38.78,26800.0
2013-01-31 12:15:00,38.79,38.85,38.78,38.78,14400.0,38.79,38.85,38.78,38.78,14400.0
2013-01-31 12:20:00,38.78,38.81,38.74,38.74,30100.0,38.78,38.81,38.74,38.74,30100.0
2013-01-31 12:25:00,38.74,38.79,38.73,38.74,12400.0,38.74,38.79,38.73,38.74,12400.0
2013-01-31 12:30:00,38.74,38.76,38.73,38.76,6200.0,38.74,38.76,38.73,38.76,6200.0
2013-01-31 12:35:00,38.78,38.84,38.78,38.84,8400.0,38.78,38.84,38.78,38.84,8400.0
2013-01-31 12:40:00,38.84,38.85,38.82,38.83,15900.0,38.84,38.85,38.82,38.83,15900.0
2013-01-31 12:45:00,38.83,38.98,38.79,38.96,346800.0,38.83,38.98,38.79,38.96,346800.0
2013-01-31 12:50:00,38.95,38.99,38.89,38.9,63900.0,38.95,38.99,38.89,38.9,63900.0
2013-01-31 12:55:00,38.88,38.92,38.85,38.91,21800.0,38.88,38.92,38.85,38.91,21800.0
2013-01-31 13:00:00,38.91,38.92,38.85,38.86,13600.0,38.91,38.92,38.85,38.86,13600.0
2013-01-31 13:05:00,38.86,38.88,38.79,38.8,25200.0,38.86,38.88,38.79,38.8,25200.0
2013-01-31 13:10:00,38.8,38.81,38.78,38.81,15300.0,38.8,38.81,38.78,38.81,15300.0
2013-01-31 13:15:00,38.8,38.81,38.78,38.8,12300.0,38.8,38.81,38.78,38.8,12300.0
2013-01-31 13:20:00,38.8,38.81,38.77,38.77,12900.0,38.8,38.81,38.77,38.77,12900.0
2013-01-31 13:25:00,38.77,38.8,38.76,38.79,15200.0,38.77,38.8,38.76,38.79,15200.0
2013-01-31 13:30:00,38.8,38.83,38.79,38.83,17000.0,38.8,38.83,38.79,38.83,17000.0
2013-01-31 13:35:00,38.83,38.86,38.81,38.84,19200.0,38.83,38.86,38.81,38.84,19200.0
2013-01-31 13:40:00,38.85,38.87,38.84,38.85,12700.0,38.85,38.87,38.84,38.85,12700.0
2013-01-31 13:45:00,38.85,38.86,38.84,38.84,15600.0,38.85,38.86,38.84,38.84,15600.0
2013-01-31 13:50:00,38.84,38.84,38.82,38.83,8100.0,38.84,38.84,38.82,38.83,8100.0
2013-01-31 13:55:00,38.83,38.83,38.79,38.8,24100.0,38.83,38.83,38.79,38.8,24100.0
2013-01-31 14:00:00,38.79,38.8,38.78,38.8,37500.0,38.79,38.8,38.78,38.8,37500.0
2013-01-31 14:05:00,38.79,38.82,38.77,38.82,19500.0,38.79,38.82,38.77,38.82,19500.0
2013-01-31 14:10:00,38.83,38.86,38.81,38.85,32400.0,38.83,38.86,38.81,38.85,32400.0
2013-01-31 14:15:00,38.86,38.91,38.86,38.91,8900.0,38.86,38.91,38.86,38.91,8900.0
2013-01-31 14:20:00,38.92,38.92,38.89,38.92,18400.0,38.92,38.92,38.89,38.92,18400.0
2013-01-31 14:25:00,38.92,38.95,38.91,38.95,13900.0,38.92,38.95,38.91,38.95,13900.0
2013-01-31 14:30:00,38.96,39.0,38.95,39.0,24600.0,38.96,39.0,38.95,39.0,24600.0
2013-01-31 14:35:00,39.0,39.0,38.99,38.99,19700.0,39.0,39.0,38.99,38.99,19700.0
2013-01-31 14:40:00,39.0,39.0,38.99,39.0,37800.0,39.0,39.0,38.99,39.0,37800.0
2013-01-31 14:45:00,39.0,39.0,38.99,38.99,12700.0,39.0,39.0,38.99,38.99,12700.0
2013-01-31 14:50:00,38.99,39.0,38.99,39.0,11200.0,38.99,39.0,38.99,39.0,11200.0
2013-01-31 14:55:00,39.0,39.0,38.97,38.97,22100.0,39.0,39.0,38.97,38.97,22100.0
2013-01-31 15:00:00,38.97,38.98,38.86,38.86,43800.0,38.97,38.98,38.86,38.86,43800.0
2013-01-31 15:05:00,38.86,38.87,38.85,38.85,11600.0,38.86,38.87,38.85,38.85,11600.0
2013-01-31 15:10:00,38.85,38.86,38.84,38.85,35600.0,38.85,38.86,38.84,38.85,35600.0
2013-01-31 15:15:00,38.84,38.84,38.82,38.82,11200.0,38.84,38.84,38.82,38.82,11200.0
2013-01-31 15:20:00,38.83,38.83,38.8,38.8,35200.0,38.83,38.83,38.8,38.8,35200.0
2013-01-31 15:25:00,38.8,38.84,38.78,38.83,37400.0,38.8,38.84,38.78,38.83,37400.0
2013-01-31 15:30:00,38.83,38.9,38.79,38.9,42000.0,38.83,38.9,38.79,38.9,42000.0
2013-01-31 15:35:00,38.9,38.93,38.89,38.91,41700.0,38.9,38.93,38.89,38.91,41700.0
2013-01-31 15:40:00,38.91,38.95,38.9,38.94,43900.0,38.91,38.95,38.9,38.94,43900.0
2013-01-31 15:45:00,38.93,38.96,38.93,38.94,65300.0,38.93,38.96,38.93,38.94,65300.0
2013-01-31 15:50:00,38.93,38.97,38.89,38.96,76400.0,38.93,38.97,38.89,38.96,76400.0
2013-01-31 15:55:00,38.96,38.98,38.88,38.89,98000.0,38.96,38.98,38.88,38.89,98000.0
2013-02-01 09:30:00,39.39,39.39,38.88,38.94,62100.0,39.39,39.39,38.88,38.94,62100.0
2013-02-01 09:35:00,38.96,39.04,38.91,39.03,81400.0,38.96,39.04,38.91,39.03,81400.0
2013-02-01 09:40:00,39.03,39.1,39.03,39.05,25000.0,39.03,39.1,39.03,39.05,25000.0
2013-02-01 09:45:00,39.05,39.1,39.03,39.06,58100.0,39.05,39.1,39.03,39.06,58100.0
2013-02-01 09:50:00,39.05,39.1,38.97,39.07,30100.0,39.05,39.1,38.97,39.07,30100.0
2013-02-01 09:55:00,39.09,39.12,39.0,39.03,20300.0,39.09,39.12,39.0,39.03,20300.0
2013-02-01 10:00:00,39.04,39.12,39.04,39.1,69400.0,39.04,39.12,39.04,39.1,69400.0
2013-02-01 10:05:00,39.09,39.21,39.07,39.14,93600.0,39.09,39.21,39.07,39.14,93600.0
2013-02-01 10:10:00,39.14,39.21,39.13,39.16,41400.0,39.14,39.21,39.13,39.16,41400.0
2013-02-01 10:15:00,39.16,39.21,39.15,39.16,31200.0,39.16,39.21,39.15,39.16,31200.0
2013-02-01 10:20:00,39.16,39.2,39.16,39.16,84300.0,39.16,39.2,39.16,39.16,84300.0
2013-02-01 10:25:00,39.17,39.18,39.09,39.1,31400.0,39.17,39.18,39.09,39.1,31400.0
2013-02-01 10:30:00,39.09,39.12,39.08,39.12,15000.0,39.09,39.12,39.08,39.12,15000.0
2013-02-01 10:35:00,39.11,39.19,39.1,39.16,13700.0,39.11,39.19,39.1,39.16,13700.0
2013-02-01 10:40:00,39.16,39.18,39.15,39.18,7300.0,39.16,39.18,39.15,39.18,7300.0
2013-02-01 10:45:00,39.18,39.21,39.16,39.16,37300.0,39.18,39.21,39.16,39.16,37300.0
2013-02-01 10:50:00,39.17,39.17,39.13,39.14,11000.0,39.17,39.17,39.13,39.14,11000.0
2013-02-01 10:55:00,39.14,39.21,39.14,39.21,58700.0,39.14,39.21,39.14,39.21,58700.0
2013-02-01 11:00:00,39.22,39.26,39.22,39.22,12400.0,39.22,39.26,39.22,39.22,12400.0
2013-02-01 11:05:00,39.22,39.25,39.2,39.21,16400.0,39.22,39.25,39.2,39.21,16400.0
2013-02-01 11:10:00,39.22,39.25,39.21,39.22,12100.0,39.22,39.25,39.21,39.22,12100.0
2013-02-01 11:15:00,39.22,39.26,39.22,39.23,12400.0,39.22,39.26,39.22,39.23,12400.0
2013-02-01 11:20:00,39.23,39.24,39.21,39.21,11800.0,39.23,39.24,39.21,39.21,11800.0
2013-02-01 11:25:00,39.22,39.24,39.16,39.16,18700.0,39.22,39.24,39.16,39.16,18700.0
2013-02-01 11:30:00,39.16,39.22,39.16,39.22,23200.0,39.16,39.22,39.16,39.22,23200.0
2013-02-01 11:35:00,39.22,39.22,39.21,39.21,6000.0,39.22,39.22,39.21,39.21,6000.0
2013-02-01 11:40:00,39.22,39.31,39.21,39.25,126000.0,39.22,39.31,39.21,39.25,126000.0
2013-02-01 11:45:00,39.24,39.24,39.19,39.19,26500.0,39.24,39.24,39.19,39.19,26500.0
2013-02-01 11:50:00,39.2,39.21,39.18,39.2,18700.0,39.2,39.21,39.18,39.2,18700.0
2013-02-01 11:55:00,39.2,39.21,39.19,39.2,21900.0,39.2,39.21,39.19,39.2,21900.0
2013-02-01 12:00:00,39.2,39.23,39.2,39.21,14200.0,39.2,39.23,39.2,39.21,14200.0
2013-02-01 12:05:00,39.22,39.22,39.2,39.22,21300.0,39.22,39.22,39.2,39.22,21300.0
2013-02-01 12:10:00,39.21,39.22,39.18,39.19,11000.0,39.21,39.22,39.18,39.19,11000.0
2013-02-01 12:15:00,39.19,39.19,39.16,39.17,22700.0,39.19,39.19,39.16,39.17,22700.0
2013-02-01 12:20:00,39.17,39.19,39.17,39.18,8400.0,39.17,39.19,39.17,39.18,8400.0
2013-02-01 12:25:00,39.18,39.19,39.17,39.19,7900.0,39.18,39.19,39.17,39.19,7900.0
2013-02-01 12:30:00,39.18,39.2,39.15,39.18,44800.0,39.18,39.2,39.15,39.18,44800.0
2013-02-01 12:35:00,39.17,39.18,39.13,39.13,26300.0,39.17,39.18,39.13,39.13,26300.0
2013-02-01 12:40:00,39.13,39.15,39.12,39.12,18500.0,39.13,39.15,39.12,39.12,18500.0
2013-02-01 12:45:00,39.13,39.14,39.12,39.12,11200.0,39.13,39.14,39.12,39.12,11200.0
2013-02-01 12:50:00,39.12,39.12,39.09,39.11,34200.0,39.12,39.12,39.09,39.11,34200.0
2013-02-01 12:55:00,39.11,39.11,39.09,39.1,18500.0,39.11,39.11,39.09,39.1,18500.0
2013-02-01 13:00:00,39.11,39.13,39.1,39.1,17100.0,39.11,39.13,39.1,39.1,17100.0
2013-02-01 13:05:00,39.1,39.13,39.09,39.12,21200.0,39.1,39.13,39.09,39.12,21200.0
2013-02-01 13:10:00,39.13,39.14,39.11,39.14,17800.0,39.13,39.14,39.11,39.14,17800.0
2013-02-01 13:15:00,39.14,39.15,39.09,39.09,32400.0,39.14,39.15,39.09,39.09,32400.0
2013-02-01 13:20:00,39.1,39.1,39.06,39.07,13600.0,39.1,39.1,39.06,39.07,13600.0
2013-02-01 13:25:00,39.06,39.09,39.06,39.08,11700.0,39.06,39.09,39.06,39.08,11700.0
2013-02-01 13:30:00,39.08,39.13,39.07,39.13,22000.0,39.08,39.13,39.07,39.13,22000.0
2013-02-01 13:35:00,39.12,39.14,39.08,39.11,46600.0,39.12,39.14,39.08,39.11,46600.0
2013-02-01 13:40:00,39.1,39.11,39.1,39.11,2200.0,39.1,39.11,39.1,39.11,2200.0
2013-02-01 13:45:00,39.1,39.14,39.1,39.12,25200.0,39.1,39.14,39.1,39.12,25200.0
2013-02-01 13:50:00,39.11,39.12,39.07,39.08,21000.0,39.11,39.12,39.07,39.08,21000.0
2013-02-01 13:55:00,39.08,39.09,39.06,39.08,29400.0,39.08,39.09,39.06,39.08,29400.0
2013-02-01 14:00:00,39.08,39.09,39.07,39.08,14500.0,39.08,39.09,39.07,39.08,14500.0
2013-02-01 14:05:00,39.07,39.11,39.07,39.11,14000.0,39.07,39.11,39.07,39.11,14000.0
2013-02-01 14:10:00,39.11,39.11,39.1,39.1,7800.0,39.11,39.11,39.1,39.1,7800.0
2013-02-01 14:15:00,39.1,39.12,39.1,39.12,18400.0,39.1,39.12,39.1,39.12,18400.0
2013-02-01 14:20:00,39.12,39.14,39.09,39.14,44000.0,39.12,39.14,39.09,39.14,44000.0
2013-02-01 14:25:00,39.14,39.16,39.13,39.16,20800.0,39.14,39.16,39.13,39.16,20800.0
2013-02-01 14:30:00,39.16,39.16,39.11,39.11,20700.0,39.16,39.16,39.11,39.11,20700.0
2013-02-01 14:35:00,39.12,39.12,39.06,39.11,27700.0,39.12,39.12,39.06,39.11,27700.0
2013-02-01 14:40:00,39.12,39.14,39.11,39.14,13500.0,39.12,39.14,39.11,39.14,13500.0
2013-02-01 14:45:00,39.13,39.17,39.13,39.16,86100.0,39.13,39.17,39.13,39.16,86100.0
2013-02-01 14:50:00,39.16,39.19,39.15,39.18,98100.0,39.16,39.19,39.15,39.18,98100.0
2013-02-01 14:55:00,39.18,39.19,39.14,39.15,13600.0,39.18,39.19,39.14,39.15,13600.0
2013-02-01 15:00:00,39.16,39.16,39.11,39.14,60200.0,39.16,39.16,39.11,39.14,60200.0
2013-02-01 15:05:00,39.14,39.15,39.1,39.1,24800.0,39.14,39.15,39.1,39.1,24800.0
2013-02-01 15:10:00,39.1,39.11,39.09,39.09,29100.0,39.1,39.11,39.09,39.09,29100.0
2013-02-01 15:15:00,39.09,39.1,39.0,39.0,43600.0,39.09,39.1,39.0,39.0,43600.0
2013-02-01 15:20:00,39.0,39.05,38.97,38.97,47600.0,39.0,39.05,38.97,38.97,47600.0
2013-02-01 15:25:00,38.98,39.01,38.95,38.95,24300.0,38.98,39.01,38.95,38.95,24300.0
2013-02-01 15:30:00,38.94,39.02,38.93,39.02,36900.0,38.94,39.02,38.93,39.02,36900.0
2013-02-01 15:35:00,39.02,39.03,38.98,38.98,16600.0,39.02,39.03,38.98,38.98,16600.0
2013-02-01 15:40:00,38.98,39.01,38.95,38.97,94900.0,38.98,39.01,38.95,38.97,94900.0
2013-02-01 15:45:00,38.97,39.01,38.96,38.97,71900.0,38.97,39.01,38.96,38.97,71900.0
2013-02-01 15:50:00,38.98,38.99,38.94,38.95,96500.0,38.98,38.99,38.94,38.95,96500.0
2013-02-01 15:55:00,38.95,38.96,38.9,38.92,163200.0,38.95,38.96,38.9,38.92,163200.0
2013-02-04 09:30:00,38.75,38.76,38.5,38.55,47700.0,38.75,38.76,38.5,38.55,47700.0
2013-02-04 09:35:00,38.53,38.62,38.5,38.61,15400.0,38.53,38.62,38.5,38.61,15400.0
2013-02-04 09:40:00,38.61,38.97,38.61,38.82,44100.0,38.61,38.97,38.61,38.82,44100.0
2013-02-04 09:45:00,38.83,38.94,38.7,38.94,73900.0,38.83,38.94,38.7,38.94,73900.0
2013-02-04 09:50:00,38.96,39.18,38.91,39.08,30400.0,38.96,39.18,38.91,39.08,30400.0
2013-02-04 09:55:00,39.09,39.13,38.98,38.98,27700.0,39.09,39.13,38.98,38.98,27700.0
2013-02-04 10:00:00,39.01,39.1,38.92,38.92,23400.0,39.01,39.1,38.92,38.92,23400.0
2013-02-04 10:05:00,38.94,39.09,38.92,39.06,35000.0,38.94,39.09,38.92,39.06,35000.0
2013-02-04 10:10:00,39.05,39.07,38.99,39.06,33700.0,39.05,39.07,38.99,39.06,33700.0
2013-02-04 10:15:00,39.06,39.07,38.99,39.0,14100.0,39.06,39.07,38.99,39.0,14100.0
2013-02-04 10:20:00,39.0,39.05,38.98,39.04,16600.0,39.0,39.05,38.98,39.04,16600.0
2013-02-04 10:25:00,39.05,39.07,39.01,39.07,16600.0,39.05,39.07,39.01,39.07,16600.0
2013-02-04 10:30:00,39.06,39.06,38.97,39.0,17900.0,39.06,39.06,38.97,39.0,17900.0
2013-02-04 10:35:00,39.0,39.02,38.93,38.98,17000.0,39.0,39.02,38.93,38.98,17000.0
2013-02-04 10:40:00,38.96,38.99,38.87,38.88,23900.0,38.96,38.99,38.87,38.88,23900.0
2013-02-04 10:45:00,38.88,38.92,38.85,38.87,33400.0,38.88,38.92,38.85,38.87,33400.0
2013-02-04 10:50:00,38.89,38.9,38.79,38.85,195400.0,38.89,38.9,38.79,38.85,195400.0
2013-02-04 10:55:00,38.83,38.84,38.8,38.82,43400.0,38.83,38.84,38.8,38.82,43400.0
2013-02-04 11:00:00,38.83,38.9,38.79,38.9,17400.0,38.83,38.9,38.79,38.9,17400.0
2013-02-04 11:05:00,38.89,38.89,38.83,38.86,11000.0,38.89,38.89,38.83,38.86,11000.0
2013-02-04 11:10:00,38.86,38.89,38.84,38.85,9000.0,38.86,38.89,38.84,38.85,9000.0
2013-02-04 11:15:00,38.86,38.86,38.8,38.81,7400.0,38.86,38.86,38.8,38.81,7400.0
2013-02-04 11:20:00,38.81,38.86,38.77,38.79,7100.0,38.81,38.86,38.77,38.79,7100.0
2013-02-04 11:25:00,38.78,38.78,38.7,38.71,15400.0,38.78,38.78,38.7,38.71,15400.0
2013-02-04 11:30:00,38.69,38.69,38.49,38.57,51500.0,38.69,38.69,38.49,38.57,51500.0
2013-02-04 11:35:00,38.56,38.59,38.48,38.48,21800.0,38.56,38.59,38.48,38.48,21800.0
2013-02-04 11:40:00,38.5,38.52,38.44,38.46,10700.0,38.5,38.52,38.44,38.46,10700.0
2013-02-04 11:45:00,38.47,38.57,38.46,38.57,9300.0,38.47,38.57,38.46,38.57,9300.0
2013-02-04 11:50:00,38.58,38.59,38.53,38.56,12700.0,38.58,38.59,38.53,38.56,12700.0
2013-02-04 11:55:00,38.54,38.56,38.5,38.52,11700.0,38.54,38.56,38.5,38.52,11700.0
2013-02-04 12:00:00,38.52,38.52,38.49,38.5,3800.0,38.52,38.52,38.49,38.5,3800.0
2013-02-04 12:05:00,38.51,38.51,38.4,38.41,15900.0,38.51,38.51,38.4,38.41,15900.0
2013-02-04 12:10:00,38.4,38.51,38.4,38.5,15800.0,38.4,38.51,38.4,38.5,15800.0
2013-02-04 12:15:00,38.49,38.55,38.49,38.54,5300.0,38.49,38.55,38.49,38.54,5300.0
2013-02-04 12:20:00,38.55,38.56,38.51,38.53,7500.0,38.55,38.56,38.51,38.53,7500.0
2013-02-04 12:25:00,38.54,38.59,38.53,38.58,6100.0,38.54,38.59,38.53,38.58,6100.0
2013-02-04 12:30:00,38.56,38.6,38.56,38.59,4700.0,38.56,38.6,38.56,38.59,4700.0
2013-02-04 12:35:00,38.58,38.62,38.58,38.62,6300.0,38.58,38.62,38.58,38.62,6300.0
2013-02-04 12:40:00,38.62,38.63,38.59,38.6,7000.0,38.62,38.63,38.59,38.6,7000.0
2013-02-04 12:45:00,38.61,38.63,38.58,38.63,6500.0,38.61,38.63,38.58,38.63,6500.0
2013-02-04 12:50:00,38.62,38.63,38.59,38.59,15000.0,38.62,38.63,38.59,38.59,15000.0
2013-02-04 12:55:00,38.59,38.61,38.57,38.59,9400.0,38.59,38.61,38.57,38.59,9400.0
2013-02-04 13:00:00,38.59,38.61,38.57,38.6,12500.0,38.59,38.61,38.57,38.6,12500.0
2013-02-04 13:05:00,38.6,38.65,38.59,38.65,7600.0,38.6,38.65,38.59,38.65,7600.0
2013-02-04 13:10:00,38.64,38.66,38.63,38.66,7800.0,38.64,38.66,38.63,38.66,7800.0
2013-02-04 13:15:00,38.65,38.65,38.59,38.64,6100.0,38.65,38.65,38.59,38.64,6100.0
2013-02-04 13:20:00,38.66,38.69,38.66,38.67,4100.0,38.66,38.69,38.66,38.67,4100.0
2013-02-04 13:25:00,38.68,38.69,38.63,38.64,11500.0,38.68,38.69,38.63,38.64,11500.0
2013-02-04 13:30:00,38.65,38.65,38.62,38.62,15700.0,38.65,38.65,38.62,38.62,15700.0
2013-02-04 13:35:00,38.62,38.64,38.62,38.64,7700.0,38.62,38.64,38.62,38.64,7700.0
2013-02-04 13:40:00,38.64,38.66,38.62,38.65,8900.0,38.64,38.66,38.62,38.65,8900.0
2013-02-04 13:45:00,38.64,38.64,38.59,38.63,12800.0,38.64,38.64,38.59,38.63,12800.0
2013-02-04 13:50:00,38.62,38.63,38.59,38.62,8700.0,38.62,38.63,38.59,38.62,8700.0
2013-02-04 13:55:00,38.63,38.65,38.63,38.64,8700.0,38.63,38.65,38.63,38.64,8700.0
2013-02-04 14:00:00,38.65,38.66,38.62,38.65,12000.0,38.65,38.66,38.62,38.65,12000.0
2013-02-04 14:05:00,38.64,38.66,38.63,38.63,12300.0,38.64,38.66,38.63,38.63,12300.0
2013-02-04 14:10:00,38.63,38.65,38.63,38.63,7000.0,38.63,38.65,38.63,38.63,7000.0
2013-02-04 14:15:00,38.63,38.68,38.63,38.64,14500.0,38.63,38.68,38.63,38.64,14500.0
2013-02-04 14:20:00,38.64,38.66,38.64,38.66,15600.0,38.64,38.66,38.64,38.66,15600.0
2013-02-04 14:25:00,38.66,38.71,38.64,38.71,24600.0,38.66,38.71,38.64,38.71,24600.0
2013-02-04 14:30:00,38.71,38.73,38.69,38.69,24600.0,38.71,38.73,38.69,38.69,24600.0
2013-02-04 14:35:00,38.7,38.71,38.69,38.71,9700.0,38.7,38.71,38.69,38.71,9700.0
2013-02-04 14:40:00,38.71,38.71,38.68,38.7,15400.0,38.71,38.71,38.68,38.7,15400.0
2013-02-04 14:45:00,38.7,38.7,38.64,38.64,28500.0,38.7,38.7,38.64,38.64,28500.0
2013-02-04 14:50:00,38.65,38.7,38.64,38.7,19700.0,38.65,38.7,38.64,38.7,19700.0
2013-02-04 14:55:00,38.71,38.77,38.69,38.76,14800.0,38.71,38.77,38.69,38.76,14800.0
2013-02-04 15:00:00,38.75,38.75,38.7,38.7,13600.0,38.75,38.75,38.7,38.7,13600.0
2013-02-04 15:05:00,38.69,38.73,38.69,38.7,21200.0,38.69,38.73,38.69,38.7,21200.0
2013-02-04 15:10:00,38.7,38.71,38.67,38.7,40900.0,38.7,38.71,38.67,38.7,40900.0
2013-02-04 15:15:00,38.7,38.71,38.67,38.68,45000.0,38.7,38.71,38.67,38.68,45000.0
2013-02-04 15:20:00,38.68,38.69,38.62,38.64,22000.0,38.68,38.69,38.62,38.64,22000.0
2013-02-04 15:25:00,38.64,38.72,38.64,38.7,9700.0,38.64,38.72,38.64,38.7,9700.0
2013-02-04 15:30:00,38.7,38.71,38.64,38.66,17800.0,38.7,38.71,38.64,38.66,17800.0
2013-02-04 15:35:00,38.66,38.66,38.58,38.6,14300.0,38.66,38.66,38.58,38.6,14300.0
2013-02-04 15:40:00,38.6,38.64,38.6,38.6,29400.0,38.6,38.64,38.6,38.6,29400.0
2013-02-04 15:45:00,38.6,38.63,38.59,38.6,50800.0,38.6,38.63,38.59,38.6,50800.0
2013-02-04 15:50:00,38.6,38.61,38.55,38.61,41700.0,38.6,38.61,38.55,38.61,41700.0
2013-02-04 15:55:00,38.6,38.61,38.53,38.54,62100.0,38.6,38.61,38.53,38.54,62100.0
2013-02-05 09:30:00,38.77,38.81,38.62,38.71,19700.0,38.77,38.81,38.62,38.71,19700.0
2013-02-05 09:35:00,38.76,38.8,38.69,38.77,19500.0,38.76,38.8,38.69,38.77,19500.0
2013-02-05 09:40:00,38.78,38.88,38.73,38.88,21900.0,38.78,38.88,38.73,38.88,21900.0
2013-02-05 09:45:00,38.87,38.88,38.81,38.83,10500.0,38.87,38.88,38.81,38.83,10500.0
2013-02-05 09:50:00,38.85,38.95,38.85,38.9,16800.0,38.85,38.95,38.85,38.9,16800.0
2013-02-05 09:55:00,38.92,39.0,38.92,39.0,67400.0,38.92,39.0,38.92,39.0,67400.0
2013-02-05 10:00:00,39.0,39.02,38.95,39.0,48400.0,39.0,39.02,38.95,39.0,48400.0
2013-02-05 10:05:00,38.97,39.0,38.91,38.91,16900.0,38.97,39.0,38.91,38.91,16900.0
2013-02-05 10:10:00,38.91,39.0,38.91,38.99,10200.0,38.91,39.0,38.91,38.99,10200.0
2013-02-05 10:15:00,38.99,39.02,38.9,38.9,15800.0,38.99,39.02,38.9,38.9,15800.0
2013-02-05 10:20:00,38.9,38.97,38.9,38.95,8000.0,38.9,38.97,38.9,38.95,8000.0
2013-02-05 10:25:00,38.98,39.08,38.97,39.0,41800.0,38.98,39.08,38.97,39.0,41800.0
2013-02-05 10:30:00,39.01,39.05,39.0,39.04,15800.0,39.01,39.05,39.0,39.04,15800.0
2013-02-05 10:35:00,39.04,39.09,39.03,39.05,30600.0,39.04,39.09,39.03,39.05,30600.0
2013-02-05 10:40:00,39.05,39.11,39.05,39.08,49900.0,39.05,39.11,39.05,39.08,49900.0
2013-02-05 10:45:00,39.07,39.07,38.96,38.97,12100.0,39.07,39.07,38.96,38.97,12100.0
2013-02-05 10:50:00,39.0,39.05,38.99,39.04,37100.0,39.0,39.05,38.99,39.04,37100.0
2013-02-05 10:55:00,39.03,39.14,39.01,39.12,38200.0,39.03,39.14,39.01,39.12,38200.0
2013-02-05 11:00:00,39.12,39.24,39.04,39.23,112200.0,39.12,39.24,39.04,39.23,112200.0
2013-02-05 11:05:00,39.23,39.25,39.14,39.14,16100.0,39.23,39.25,39.14,39.14,16100.0
2013-02-05 11:10:00,39.14,39.16,39.12,39.14,8800.0,39.14,39.16,39.12,39.14,8800.0
2013-02-05 11:15:00,39.15,39.17,39.13,39.14,12800.0,39.15,39.17,39.13,39.14,12800.0
2013-02-05 11:20:00,39.13,39.16,39.13,39.16,17800.0,39.13,39.16,39.13,39.16,17800.0
2013-02-05 11:25:00,39.16,39.17,39.12,39.12,19600.0,39.16,39.17,39.12,39.12,19600.0
2013-02-05 11:30:00,39.1,39.15,39.1,39.11,21400.0,39.1,39.15,39.1,39.11,21400.0
2013-02-05 11:35:00,39.12,39.13,39.07,39.08,8500.0,39.12,39.13,39.07,39.08,8500.0
2013-02-05 11:40:00,39.07,39.13,39.07,39.07,48800.0,39.07,39.13,39.07,39.07,48800.0
2013-02-05 11:45:00,39.07,39.13,39.06,39.12,23900.0,39.07,39.13,39.06,39.12,23900.0
2013-02-05 11:50:00,39.12,39.13,39.1,39.12,10400.0,39.12,39.13,39.1,39.12,10400.0
2013-02-05 11:55:00,39.13,39.13,39.1,39.1,11000.0,39.13,39.13,39.1,39.1,11000.0
2013-02-05 12:00:00,39.1,39.18,39.1,39.15,17600.0,39.1,39.18,39.1,39.15,17600.0
2013-02-05 12:05:00,39.16,39.18,39.12,39.12,13200.0,39.16,39.18,39.12,39.12,13200.0
2013-02-05 12:10:00,39.12,39.15,39.12,39.15,14500.0,39.12,39.15,39.12,39.15,14500.0
2013-02-05 12:15:00,39.15,39.19,39.14,39.18,8500.0,39.15,39.19,39.14,39.18,8500.0
2013-02-05 12:20:00,39.17,39.17,39.09,39.13,28400.0,39.17,39.17,39.09,39.13,28400.0
2013-02-05 12:25:00,39.14,39.16,39.13,39.13,8500.0,39.14,39.16,39.13,39.13,8500.0
2013-02-05 12:30:00,39.13,39.16,39.1,39.12,39300.0,39.13,39.16,39.1,39.12,39300.0
2013-02-05 12:35:00,39.13,39.2,39.13,39.16,14100.0,39.13,39.2,39.13,39.16,14100.0
2013-02-05 12:40:00,39.18,39.21,39.15,39.16,26500.0,39.18,39.21,39.15,39.16,26500.0
2013-02-05 12:45:00,39.16,39.22,39.16,39.21,6500.0,39.16,39.22,39.16,39.21,6500.0
2013-02-05 12:50:00,39.21,39.21,39.15,39.19,14200.0,39.21,39.21,39.15,39.19,14200.0
2013-02-05 12:55:00,39.19,39.2,39.13,39.15,17200.0,39.19,39.2,39.13,39.15,17200.0
2013-02-05 13:00:00,39.14,39.15,39.09,39.09,28900.0,39.14,39.15,39.09,39.09,28900.0
2013-02-05 13:05:00,39.1,39.1,39.09,39.1,17300.0,39.1,39.1,39.09,39.1,17300.0
2013-02-05 13:10:00,39.09,39.11,39.09,39.09,18800.0,39.09,39.11,39.09,39.09,18800.0
2013-02-05 13:15:00,39.09,39.1,39.07,39.08,12800.0,39.09,39.1,39.07,39.08,12800.0
2013-02-05 13:20:00,39.07,39.1,39.07,39.09,6100.0,39.07,39.1,39.07,39.09,6100.0
2013-02-05 13:25:00,39.08,39.11,39.08,39.1,22400.0,39.08,39.11,39.08,39.1,22400.0
2013-02-05 13:30:00,39.09,39.11,39.07,39.09,16100.0,39.09,39.11,39.07,39.09,16100.0
2013-02-05 13:35:00,39.1,39.13,39.09,39.1,31000.0,39.1,39.13,39.09,39.1,31000.0
2013-02-05 13:40:00,39.1,39.12,39.1,39.1,12900.0,39.1,39.12,39.1,39.1,12900.0
2013-02-05 13:45:00,39.1,39.13,39.09,39.13,12400.0,39.1,39.13,39.09,39.13,12400.0
2013-02-05 13:50:00,39.13,39.15,39.11,39.12,30900.0,39.13,39.15,39.11,39.12,30900.0
2013-02-05 13:55:00,39.11,39.11,39.07,39.11,5500.0,39.11,39.11,39.07,39.11,5500.0
2013-02-05 14:00:00,39.1,39.1,39.08,39.09,2800.0,39.1,39.1,39.08,39.09,2800.0
2013-02-05 14:05:00,39.09,39.11,39.07,39.08,28800.0,39.09,39.11,39.07,39.08,28800.0
2013-02-05 14:10:00,39.07,39.07,39.05,39.06,10600.0,39.07,39.07,39.05,39.06,10600.0
2013-02-05 14:15:00,39.05,39.15,39.05,39.15,20100.0,39.05,39.15,39.05,39.15,20100.0
2013-02-05 14:20:00,39.13,39.14,39.1,39.1,15900.0,39.13,39.14,39.1,39.1,15900.0
2013-02-05 14:25:00,39.1,39.1,39.08,39.1,12900.0,39.1,39.1,39.08,39.1,12900.0
2013-02-05 14:30:00,39.1,39.1,39.07,39.09,28800.0,39.1,39.1,39.07,39.09,28800.0
2013-02-05 14:35:00,39.09,39.11,39.08,39.09,28100.0,39.09,39.11,39.08,39.09,28100.0
2013-02-05 14:40:00,39.1,39.11,39.06,39.1,11900.0,39.1,39.11,39.06,39.1,11900.0
2013-02-05 14:45:00,39.11,39.15,39.11,39.13,16300.0,39.11,39.15,39.11,39.13,16300.0
2013-02-05 14:50:00,39.13,39.15,39.13,39.13,5700.0,39.13,39.15,39.13,39.13,5700.0
2013-02-05 14:55:00,39.12,39.12,39.08,39.1,7600.0,39.12,39.12,39.08,39.1,7600.0
2013-02-05 15:00:00,39.09,39.11,39.09,39.1,8500.0,39.09,39.11,39.09,39.1,8500.0
2013-02-05 15:05:00,39.09,39.12,39.08,39.1,29800.0,39.09,39.12,39.08,39.1,29800.0
2013-02-05 15:10:00,39.1,39.12,39.1,39.11,34100.0,39.1,39.12,39.1,39.11,34100.0
2013-02-05 15:15:00,39.11,39.12,39.08,39.09,26800.0,39.11,39.12,39.08,39.09,26800.0
2013-02-05 15:20:00,39.08,39.1,39.06,39.1,24300.0,39.08,39.1,39.06,39.1,24300.0
2013-02-05 15:25:00,39.09,39.13,39.08,39.12,34900.0,39.09,39.13,39.08,39.12,34900.0
2013-02-05 15:30:00,39.11,39.13,39.09,39.12,14600.0,39.11,39.13,39.09,39.12,14600.0
2013-02-05 15:35:00,39.12,39.12,39.08,39.1,57700.0,39.12,39.12,39.08,39.1,57700.0
2013-02-05 15:40:00,39.1,39.12,39.09,39.09,37600.0,39.1,39.12,39.09,39.09,37600.0
2013-02-05 15:45:00,39.09,39.1,39.06,39.09,30400.0,39.09,39.1,39.06,39.09,30400.0
2013-02-05 15:50:00,39.09,39.11,39.03,39.04,47000.0,39.09,39.11,39.03,39.04,47000.0
2013-02-05 15:55:00,39.05,39.07,39.02,39.06,42700.0,39.05,39.07,39.02,39.06,42700.0
2013-02-06 09:30:00,38.9,38.92,38.64,38.65,58600.0,38.9,38.92,38.64,38.65,58600.0
2013-02-06 09:35:00,38.66,38.75,38.59,38.73,43200.0,38.66,38.75,38.59,38.73,43200.0
2013-02-06 09:40:00,38.74,38.92,38.74,38.85,31000.0,38.74,38.92,38.74,38.85,31000.0
2013-02-06 09:45:00,38.83,38.84,38.64,38.7,119600.0,38.83,38.84,38.64,38.7,119600.0
2013-02-06 09:50:00,38.72,38.98,38.72,38.89,47600.0,38.72,38.98,38.72,38.89,47600.0
2013-02-06 09:55:00,38.89,39.03,38.88,38.98,29000.0,38.89,39.03,38.88,38.98,29000.0
2013-02-06 10:00:00,38.99,39.01,38.92,38.95,38800.0,38.99,39.01,38.92,38.95,38800.0
2013-02-06 10:05:00,38.96,39.02,38.92,38.97,57600.0,38.96,39.02,38.92,38.97,57600.0
2013-02-06 10:10:00,38.98,39.02,38.95,38.97,92000.0,38.98,39.02,38.95,38.97,92000.0
2013-02-06 10:15:00,38.95,38.96,38.89,38.95,29400.0,38.95,38.96,38.89,38.95,29400.0
2013-02-06 10:20:00,38.95,39.0,38.94,38.99,25400.0,38.95,39.0,38.94,38.99,25400.0
2013-02-06 10:25:00,38.99,39.01,38.92,38.95,23800.0,38.99,39.01,38.92,38.95,23800.0
2013-02-06 10:30:00,38.95,38.98,38.88,38.88,10800.0,38.95,38.98,38.88,38.88,10800.0
2013-02-06 10:35:00,38.88,38.94,38.88,38.89,14800.0,38.88,38.94,38.88,38.89,14800.0
2013-02-06 10:40:00,38.88,38.95,38.87,38.94,31600.0,38.88,38.95,38.87,38.94,31600.0
2013-02-06 10:45:00,38.94,38.95,38.88,38.93,71400.0,38.94,38.95,38.88,38.93,71400.0
2013-02-06 10:50:00,38.92,38.94,38.88,38.94,21800.0,38.92,38.94,38.88,38.94,21800.0
2013-02-06 10:55:00,38.92,38.94,38.91,38.94,27200.0,38.92,38.94,38.91,38.94,27200.0
2013-02-06 11:00:00,38.93,39.0,38.93,39.0,63200.0,38.93,39.0,38.93,39.0,63200.0
2013-02-06 11:05:00,38.99,39.01,38.98,38.99,56400.0,38.99,39.01,38.98,38.99,56400.0
2013-02-06 11:10:00,39.0,39.02,38.99,39.0,75400.0,39.0,39.02,38.99,39.0,75400.0
2013-02-06 11:15:00,38.99,39.0,38.95,39.0,50800.0,38.99,39.0,38.95,39.0,50800.0
2013-02-06 11:20:00,39.01,39.01,38.96,38.97,42800.0,39.01,39.01,38.96,38.97,42800.0
2013-02-06 11:25:00,38.98,39.0,38.94,38.94,97200.0,38.98,39.0,38.94,38.94,97200.0
2013-02-06 11:30:00,38.93,38.94,38.93,38.94,17400.0,38.93,38.94,38.93,38.94,17400.0
2013-02-06 11:35:00,38.94,38.95,38.9,38.92,18000.0,38.94,38.95,38.9,38.92,18000.0
2013-02-06 11:40:00,38.92,38.93,38.91,38.92,59400.0,38.92,38.93,38.91,38.92,59400.0
2013-02-06 11:45:00,38.91,38.97,38.9,38.95,96200.0,38.91,38.97,38.9,38.95,96200.0
2013-02-06 11:50:00,38.96,38.97,38.95,38.95,12200.0,38.96,38.97,38.95,38.95,12200.0
2013-02-06 11:55:00,38.95,38.98,38.95,38.98,18200.0,38.95,38.98,38.95,38.98,18200.0
2013-02-06 12:00:00,38.98,39.01,38.94,38.94,56200.0,38.98,39.01,38.94,38.94,56200.0
2013-02-06 12:05:00,38.95,38.99,38.95,38.97,14600.0,38.95,38.99,38.95,38.97,14600.0
2013-02-06 12:10:00,38.97,38.99,38.96,38.98,11600.0,38.97,38.99,38.96,38.98,11600.0
2013-02-06 12:15:00,38.97,38.97,38.9,38.91,118000.0,38.97,38.97,38.9,38.91,118000.0
2013-02-06 12:20:00,38.91,38.91,38.87,38.88,47400.0,38.91,38.91,38.87,38.88,47400.0
2013-02-06 12:25:00,38.89,38.89,38.85,38.85,28600.0,38.89,38.89,38.85,38.85,28600.0
2013-02-06 12:30:00,38.86,38.86,38.83,38.83,27400.0,38.86,38.86,38.83,38.83,27400.0
2013-02-06 12:35:00,38.84,38.88,38.83,38.85,40200.0,38.84,38.88,38.83,38.85,40200.0
2013-02-06 12:40:00,38.86,38.92,38.85,38.9,116800.0,38.86,38.92,38.85,38.9,116800.0
2013-02-06 12:45:00,38.9,38.9,38.85,38.85,26000.0,38.9,38.9,38.85,38.85,26000.0
2013-02-06 12:50:00,38.85,38.86,38.82,38.82,26000.0,38.85,38.86,38.82,38.82,26000.0
2013-02-06 12:55:00,38.81,38.82,38.77,38.79,34600.0,38.81,38.82,38.77,38.79,34600.0
2013-02-06 13:00:00,38.78,38.78,38.74,38.78,12400.0,38.78,38.78,38.74,38.78,12400.0
2013-02-06 13:05:00,38.77,38.79,38.75,38.78,256200.0,38.77,38.79,38.75,38.78,256200.0
2013-02-06 13:10:00,38.78,38.79,38.75,38.77,32400.0,38.78,38.79,38.75,38.77,32400.0
2013-02-06 13:15:00,38.77,38.8,38.76,38.79,63200.0,38.77,38.8,38.76,38.79,63200.0
2013-02-06 13:20:00,38.79,38.79,38.71,38.71,37200.0,38.79,38.79,38.71,38.71,37200.0
2013-02-06 13:25:00,38.7,38.71,38.63,38.66,40800.0,38.7,38.71,38.63,38.66,40800.0
2013-02-06 13:30:00,38.65,38.65,38.55,38.59,50200.0,38.65,38.65,38.55,38.59,50200.0
2013-02-06 13:35:00,38.59,38.59,38.55,38.57,61200.0,38.59,38.59,38.55,38.57,61200.0
2013-02-06 13:40:00,38.58,38.61,38.55,38.61,29400.0,38.58,38.61,38.55,38.61,29400.0
2013-02-06 13:45:00,38.6,38.63,38.59,38.61,26400.0,38.6,38.63,38.59,38.61,26400.0
2013-02-06 13:50:00,38.62,38.63,38.59,38.63,14400.0,38.62,38.63,38.59,38.63,14400.0
2013-02-06 13:55:00,38.64,38.66,38.61,38.61,12800.0,38.64,38.66,38.61,38.61,12800.0
2013-02-06 14:00:00,38.6,38.62,38.58,38.6,40800.0,38.6,38.62,38.58,38.6,40800.0
2013-02-06 14:05:00,38.6,38.6,38.58,38.59,152600.0,38.6,38.6,38.58,38.59,152600.0
2013-02-06 14:10:00,38.59,38.6,38.58,38.59,27400.0,38.59,38.6,38.58,38.59,27400.0
2013-02-06 14:15:00,38.59,38.6,38.58,38.59,24000.0,38.59,38.6,38.58,38.59,24000.0
2013-02-06 14:20:00,38.59,38.61,38.58,38.58,67800.0,38.59,38.61,38.58,38.58,67800.0
2013-02-06 14:25:00,38.58,38.59,38.52,38.52,104200.0,38.58,38.59,38.52,38.52,104200.0
2013-02-06 14:30:00,38.53,38.58,38.52,38.57,51600.0,38.53,38.58,38.52,38.57,51600.0
2013-02-06 14:35:00,38.57,38.57,38.52,38.54,86600.0,38.57,38.57,38.52,38.54,86600.0
2013-02-06 14:40:00,38.55,38.58,38.55,38.56,63400.0,38.55,38.58,38.55,38.56,63400.0
2013-02-06 14:45:00,38.56,38.57,38.55,38.56,14400.0,38.56,38.57,38.55,38.56,14400.0
2013-02-06 14:50:00,38.55,38.57,38.53,38.55,53200.0,38.55,38.57,38.53,38.55,53200.0
2013-02-06 14:55:00,38.55,38.58,38.55,38.57,46800.0,38.55,38.58,38.55,38.57,46800.0
2013-02-06 15:00:00,38.57,38.59,38.54,38.55,107600.0,38.57,38.59,38.54,38.55,107600.0
2013-02-06 15:05:00,38.55,38.57,38.53,38.54,33800.0,38.55,38.57,38.53,38.54,33800.0
2013-02-06 15:10:00,38.54,38.55,38.51,38.54,110200.0,38.54,38.55,38.51,38.54,110200.0
2013-02-06 15:15:00,38.54,38.59,38.54,38.59,123400.0,38.54,38.59,38.54,38.59,123400.0
2013-02-06 15:20:00,38.58,38.62,38.58,38.62,60200.0,38.58,38.62,38.58,38.62,60200.0
2013-02-06 15:25:00,38.62,38.64,38.6,38.63,40600.0,38.62,38.64,38.6,38.63,40600.0
2013-02-06 15:30:00,38.64,38.65,38.61,38.62,63000.0,38.64,38.65,38.61,38.62,63000.0
2013-02-06 15:35:00,38.63,38.63,38.61,38.61,66600.0,38.63,38.63,38.61,38.61,66600.0
2013-02-06 15:40:00,38.61,38.66,38.61,38.66,122000.0,38.61,38.66,38.61,38.66,122000.0
2013-02-06 15:45:00,38.66,38.7,38.66,38.69,84600.0,38.66,38.7,38.66,38.69,84600.0
2013-02-06 15:50:00,38.7,38.74,38.69,38.7,150600.0,38.7,38.74,38.69,38.7,150600.0
2013-02-06 15:55:00,38.7,38.73,38.69,38.71,129800.0,38.7,38.73,38.69,38.71,129800.0
2013-02-07 09:30:00,38.61,38.71,38.48,38.5,31300.0,38.61,38.71,38.48,38.5,31300.0
2013-02-07 09:35:00,38.5,38.59,38.47,38.49,32900.0,38.5,38.59,38.47,38.49,32900.0
2013-02-07 09:40:00,38.47,38.61,38.43,38.5,31100.0,38.47,38.61,38.43,38.5,31100.0
2013-02-07 09:45:00,38.51,38.65,38.51,38.6,17300.0,38.51,38.65,38.51,38.6,17300.0
2013-02-07 09:50:00,38.6,38.6,38.48,38.5,19800.0,38.6,38.6,38.48,38.5,19800.0
2013-02-07 09:55:00,38.49,38.57,38.49,38.55,13200.0,38.49,38.57,38.49,38.55,13200.0
2013-02-07 10:00:00,38.55,38.63,38.52,38.61,25500.0,38.55,38.63,38.52,38.61,25500.0
2013-02-07 10:05:00,38.6,38.65,38.57,38.6,35100.0,38.6,38.65,38.57,38.6,35100.0
2013-02-07 10:10:00,38.6,38.64,38.54,38.56,36400.0,38.6,38.64,38.54,38.56,36400.0
2013-02-07 10:15:00,38.56,38.56,38.5,38.51,42400.0,38.56,38.56,38.5,38.51,42400.0
2013-02-07 10:20:00,38.52,38.52,38.33,38.38,36700.0,38.52,38.52,38.33,38.38,36700.0
2013-02-07 10:25:00,38.39,38.39,38.23,38.23,48200.0,38.39,38.39,38.23,38.23,48200.0
2013-02-07 10:30:00,38.24,38.29,38.19,38.22,50100.0,38.24,38.29,38.19,38.22,50100.0
2013-02-07 10:35:00,38.2,38.21,38.1,38.17,58600.0,38.2,38.21,38.1,38.17,58600.0
2013-02-07 10:40:00,38.17,38.26,38.17,38.23,14500.0,38.17,38.26,38.17,38.23,14500.0
2013-02-07 10:45:00,38.23,38.28,38.18,38.28,40600.0,38.23,38.28,38.18,38.28,40600.0
2013-02-07 10:50:00,38.28,38.31,38.1,38.2,21200.0,38.28,38.31,38.1,38.2,21200.0
2013-02-07 10:55:00,38.19,38.26,38.16,38.25,24600.0,38.19,38.26,38.16,38.25,24600.0
2013-02-07 11:00:00,38.27,38.27,38.23,38.24,17300.0,38.27,38.27,38.23,38.24,17300.0
2013-02-07 11:05:00,38.24,38.33,38.22,38.32,16800.0,38.24,38.33,38.22,38.32,16800.0
2013-02-07 11:10:00,38.32,38.32,38.24,38.26,14400.0,38.32,38.32,38.24,38.26,14400.0
2013-02-07 11:15:00,38.25,38.25,38.21,38.21,18900.0,38.25,38.25,38.21,38.21,18900.0
2013-02-07 11:20:00,38.21,38.28,38.2,38.27,15400.0,38.21,38.28,38.2,38.27,15400.0
2013-02-07 11:25:00,38.25,38.26,38.21,38.22,14300.0,38.25,38.26,38.21,38.22,14300.0
2013-02-07 11:30:00,38.22,38.26,38.21,38.22,9700.0,38.22,38.26,38.21,38.22,9700.0
2013-02-07 11:35:00,38.21,38.23,38.16,38.19,22500.0,38.21,38.23,38.16,38.19,22500.0
2013-02-07 11:40:00,38.19,38.21,38.16,38.17,13300.0,38.19,38.21,38.16,38.17,13300.0
2013-02-07 11:45:00,38.17,38.21,38.17,38.19,12200.0,38.17,38.21,38.17,38.19,12200.0
2013-02-07 11:50:00,38.2,38.21,38.17,38.19,9600.0,38.2,38.21,38.17,38.19,9600.0
2013-02-07 11:55:00,38.18,38.18,38.12,38.17,21000.0,38.18,38.18,38.12,38.17,21000.0
2013-02-07 12:00:00,38.16,38.24,38.15,38.24,13800.0,38.16,38.24,38.15,38.24,13800.0
2013-02-07 12:05:00,38.24,38.29,38.22,38.29,11800.0,38.24,38.29,38.22,38.29,11800.0
2013-02-07 12:10:00,38.29,38.36,38.28,38.36,8800.0,38.29,38.36,38.28,38.36,8800.0
2013-02-07 12:15:00,38.35,38.38,38.33,38.38,24400.0,38.35,38.38,38.33,38.38,24400.0
2013-02-07 12:20:00,38.38,38.42,38.36,38.42,21400.0,38.38,38.42,38.36,38.42,21400.0
2013-02-07 12:25:00,38.42,38.45,38.39,38.45,15300.0,38.42,38.45,38.39,38.45,15300.0
2013-02-07 12:30:00,38.46,38.51,38.44,38.51,33900.0,38.46,38.51,38.44,38.51,33900.0
2013-02-07 12:35:00,38.51,38.55,38.48,38.49,12500.0,38.51,38.55,38.48,38.49,12500.0
2013-02-07 12:40:00,38.5,38.52,38.45,38.45,17100.0,38.5,38.52,38.45,38.45,17100.0
2013-02-07 12:45:00,38.46,38.49,38.46,38.47,24200.0,38.46,38.49,38.46,38.47,24200.0
2013-02-07 12:50:00,38.49,38.49,38.43,38.47,5700.0,38.49,38.49,38.43,38.47,5700.0
2013-02-07 12:55:00,38.47,38.48,38.47,38.47,4600.0,38.47,38.48,38.47,38.47,4600.0
2013-02-07 13:00:00,38.46,38.49,38.45,38.46,24800.0,38.46,38.49,38.45,38.46,24800.0
2013-02-07 13:05:00,38.45,38.46,38.38,38.41,11700.0,38.45,38.46,38.38,38.41,11700.0
2013-02-07 13:10:00,38.41,38.48,38.41,38.46,16300.0,38.41,38.48,38.41,38.46,16300.0
2013-02-07 13:15:00,38.47,38.49,38.45,38.49,6100.0,38.47,38.49,38.45,38.49,6100.0
2013-02-07 13:20:00,38.49,38.53,38.47,38.51,80600.0,38.49,38.53,38.47,38.51,80600.0
2013-02-07 13:25:00,38.51,38.52,38.48,38.49,32500.0,38.51,38.52,38.48,38.49,32500.0
2013-02-07 13:30:00,38.5,38.5,38.46,38.47,6000.0,38.5,38.5,38.46,38.47,6000.0
2013-02-07 13:35:00,38.47,38.48,38.42,38.42,9700.0,38.47,38.48,38.42,38.42,9700.0
2013-02-07 13:40:00,38.41,38.51,38.41,38.5,20600.0,38.41,38.51,38.41,38.5,20600.0
2013-02-07 13:45:00,38.51,38.52,38.48,38.5,45800.0,38.51,38.52,38.48,38.5,45800.0
2013-02-07 13:50:00,38.51,38.55,38.48,38.55,13200.0,38.51,38.55,38.48,38.55,13200.0
2013-02-07 13:55:00,38.54,38.59,38.54,38.56,29000.0,38.54,38.59,38.54,38.56,29000.0
2013-02-07 14:00:00,38.57,38.62,38.57,38.59,30400.0,38.57,38.62,38.57,38.59,30400.0
2013-02-07 14:05:00,38.59,38.61,38.53,38.54,24400.0,38.59,38.61,38.53,38.54,24400.0
2013-02-07 14:10:00,38.54,38.55,38.5,38.5,19000.0,38.54,38.55,38.5,38.5,19000.0
2013-02-07 14:15:00,38.49,38.54,38.49,38.51,10000.0,38.49,38.54,38.49,38.51,10000.0
2013-02-07 14:20:00,38.52,38.52,38.48,38.48,10700.0,38.52,38.52,38.48,38.48,10700.0
2013-02-07 14:25:00,38.48,38.56,38.48,38.56,28200.0,38.48,38.56,38.48,38.56,28200.0
2013-02-07 14:30:00,38.56,38.58,38.54,38.55,36500.0,38.56,38.58,38.54,38.55,36500.0
2013-02-07 14:35:00,38.55,38.57,38.52,38.55,35600.0,38.55,38.57,38.52,38.55,35600.0
2013-02-07 14:40:00,38.55,38.6,38.55,38.57,20900.0,38.55,38.6,38.55,38.57,20900.0
2013-02-07 14:45:00,38.57,38.59,38.55,38.57,52400.0,38.57,38.59,38.55,38.57,52400.0
2013-02-07 14:50:00,38.57,38.64,38.56,38.59,28700.0,38.57,38.64,38.56,38.59,28700.0
2013-02-07 14:55:00,38.61,38.71,38.61,38.7,28800.0,38.61,38.71,38.61,38.7,28800.0
2013-02-07 15:00:00,38.7,38.71,38.6,38.65,27800.0,38.7,38.71,38.6,38.65,27800.0
2013-02-07 15:05:00,38.65,38.67,38.64,38.65,31300.0,38.65,38.67,38.64,38.65,31300.0
2013-02-07 15:10:00,38.65,38.71,38.65,38.67,39800.0,38.65,38.71,38.65,38.67,39800.0
2013-02-07 15:15:00,38.67,38.73,38.66,38.71,40200.0,38.67,38.73,38.66,38.71,40200.0
2013-02-07 15:20:00,38.7,38.71,38.65,38.68,52600.0,38.7,38.71,38.65,38.68,52600.0
2013-02-07 15:25:00,38.68,38.69,38.64,38.68,32700.0,38.68,38.69,38.64,38.68,32700.0
2013-02-07 15:30:00,38.69,38.7,38.62,38.63,27000.0,38.69,38.7,38.62,38.63,27000.0
2013-02-07 15:35:00,38.64,38.7,38.6,38.67,52700.0,38.64,38.7,38.6,38.67,52700.0
2013-02-07 15:40:00,38.67,38.73,38.64,38.67,44200.0,38.67,38.73,38.64,38.67,44200.0
2013-02-07 15:45:00,38.67,38.69,38.62,38.69,83600.0,38.67,38.69,38.62,38.69,83600.0
2013-02-07 15:50:00,38.68,38.74,38.67,38.73,100200.0,38.68,38.74,38.67,38.73,100200.0
2013-02-07 15:55:00,38.73,38.76,38.65,38.65,230400.0,38.73,38.76,38.65,38.65,230400.0
2013-02-08 09:30:00,38.79,38.85,38.69,38.74,26900.0,38.79,38.85,38.69,38.74,26900.0
2013-02-08 09:35:00,38.74,38.89,38.72,38.87,25300.0,38.74,38.89,38.72,38.87,25300.0
2013-02-08 09:40:00,38.89,39.0,38.89,38.93,52300.0,38.89,39.0,38.89,38.93,52300.0
2013-02-08 09:45:00,38.94,39.0,38.77,38.78,35200.0,38.94,39.0,38.77,38.78,35200.0
2013-02-08 09:50:00,38.77,38.84,38.77,38.84,8100.0,38.77,38.84,38.77,38.84,8100.0
2013-02-08 09:55:00,38.84,38.85,38.79,38.83,8200.0,38.84,38.85,38.79,38.83,8200.0
2013-02-08 10:00:00,38.82,38.96,38.82,38.9,12200.0,38.82,38.96,38.82,38.9,12200.0
2013-02-08 10:05:00,38.92,38.95,38.85,38.87,32300.0,38.92,38.95,38.85,38.87,32300.0
2013-02-08 10:10:00,38.87,38.87,38.79,38.82,23800.0,38.87,38.87,38.79,38.82,23800.0
2013-02-08 10:15:00,38.81,38.83,38.8,38.82,15000.0,38.81,38.83,38.8,38.82,15000.0
2013-02-08 10:20:00,38.81,38.82,38.8,38.81,19600.0,38.81,38.82,38.8,38.81,19600.0
2013-02-08 10:25:00,38.82,38.83,38.8,38.81,12200.0,38.82,38.83,38.8,38.81,12200.0
2013-02-08 10:30:00,38.81,38.84,38.79,38.83,5400.0,38.81,38.84,38.79,38.83,5400.0
2013-02-08 10:35:00,38.83,38.91,38.82,38.88,8300.0,38.83,38.91,38.82,38.88,8300.0
2013-02-08 10:40:00,38.88,38.91,38.84,38.86,29800.0,38.88,38.91,38.84,38.86,29800.0
2013-02-08 10:45:00,38.86,38.86,38.8,38.84,17300.0,38.86,38.86,38.8,38.84,17300.0
2013-02-08 10:50:00,38.85,38.91,38.83,38.9,9000.0,38.85,38.91,38.83,38.9,9000.0
2013-02-08 10:55:00,38.9,38.94,38.89,38.91,11900.0,38.9,38.94,38.89,38.91,11900.0
2013-02-08 11:00:00,38.92,38.97,38.92,38.93,10700.0,38.92,38.97,38.92,38.93,10700.0
2013-02-08 11:05:00,38.94,38.96,38.92,38.92,10000.0,38.94,38.96,38.92,38.92,10000.0
2013-02-08 11:10:00,38.92,38.93,38.82,38.82,97300.0,38.92,38.93,38.82,38.82,97300.0
2013-02-08 11:15:00,38.83,38.84,38.75,38.78,24600.0,38.83,38.84,38.75,38.78,24600.0
2013-02-08 11:20:00,38.78,38.78,38.74,38.76,20900.0,38.78,38.78,38.74,38.76,20900.0
2013-02-08 11:25:00,38.76,38.81,38.76,38.81,23800.0,38.76,38.81,38.76,38.81,23800.0
2013-02-08 11:30:00,38.81,38.82,38.78,38.79,11100.0,38.81,38.82,38.78,38.79,11100.0
2013-02-08 11:35:00,38.8,38.81,38.78,38.8,10400.0,38.8,38.81,38.78,38.8,10400.0
2013-02-08 11:40:00,38.8,38.83,38.8,38.82,19400.0,38.8,38.83,38.8,38.82,19400.0
2013-02-08 11:45:00,38.82,38.82,38.79,38.79,6000.0,38.82,38.82,38.79,38.79,6000.0
2013-02-08 11:50:00,38.8,38.82,38.79,38.81,7400.0,38.8,38.82,38.79,38.81,7400.0
2013-02-08 11:55:00,38.81,38.82,38.8,38.81,11900.0,38.81,38.82,38.8,38.81,11900.0
2013-02-08 12:00:00,38.82,38.85,38.81,38.85,6700.0,38.82,38.85,38.81,38.85,6700.0
2013-02-08 12:05:00,38.84,38.86,38.84,38.85,2700.0,38.84,38.86,38.84,38.85,2700.0
2013-02-08 12:10:00,38.86,38.88,38.84,38.84,8100.0,38.86,38.88,38.84,38.84,8100.0
2013-02-08 12:15:00,38.85,38.9,38.85,38.86,13600.0,38.85,38.9,38.85,38.86,13600.0
2013-02-08 12:20:00,38.86,38.87,38.86,38.86,9300.0,38.86,38.87,38.86,38.86,9300.0
2013-02-08 12:25:00,38.85,38.87,38.85,38.87,9000.0,38.85,38.87,38.85,38.87,9000.0
2013-02-08 12:30:00,38.87,38.89,38.83,38.87,86700.0,38.87,38.89,38.83,38.87,86700.0
2013-02-08 12:35:00,38.88,38.93,38.87,38.92,24900.0,38.88,38.93,38.87,38.92,24900.0
2013-02-08 12:40:00,38.92,38.92,38.84,38.84,36800.0,38.92,38.92,38.84,38.84,36800.0
2013-02-08 12:45:00,38.84,38.87,38.83,38.87,9600.0,38.84,38.87,38.83,38.87,9600.0
2013-02-08 12:50:00,38.87,38.89,38.87,38.88,7300.0,38.87,38.89,38.87,38.88,7300.0
2013-02-08 12:55:00,38.88,38.89,38.86,38.88,8200.0,38.88,38.89,38.86,38.88,8200.0
2013-02-08 13:00:00,38.89,38.91,38.88,38.91,5700.0,38.89,38.91,38.88,38.91,5700.0
2013-02-08 13:05:00,38.91,38.96,38.91,38.93,10700.0,38.91,38.96,38.91,38.93,10700.0
2013-02-08 13:10:00,38.94,38.97,38.94,38.97,8100.0,38.94,38.97,38.94,38.97,8100.0
2013-02-08 13:15:00,38.97,38.97,38.94,38.97,6400.0,38.97,38.97,38.94,38.97,6400.0
2013-02-08 13:20:00,38.96,38.97,38.93,38.94,10400.0,38.96,38.97,38.93,38.94,10400.0
2013-02-08 13:25:00,38.94,38.95,38.91,38.91,2600.0,38.94,38.95,38.91,38.91,2600.0
2013-02-08 13:30:00,38.91,38.95,38.91,38.94,4500.0,38.91,38.95,38.91,38.94,4500.0
2013-02-08 13:35:00,38.94,38.96,38.93,38.95,8200.0,38.94,38.96,38.93,38.95,8200.0
2013-02-08 13:40:00,38.95,38.99,38.95,38.99,6300.0,38.95,38.99,38.95,38.99,6300.0
2013-02-08 13:45:00,38.98,38.99,38.94,38.95,18600.0,38.98,38.99,38.94,38.95,18600.0
2013-02-08 13:50:00,38.96,38.96,38.92,38.93,11600.0,38.96,38.96,38.92,38.93,11600.0
2013-02-08 13:55:00,38.92,38.92,38.9,38.9,5800.0,38.92,38.92,38.9,38.9,5800.0
2013-02-08 14:00:00,38.9,38.91,38.89,38.89,5600.0,38.9,38.91,38.89,38.89,5600.0
2013-02-08 14:05:00,38.89,38.91,38.89,38.89,7400.0,38.89,38.91,38.89,38.89,7400.0
2013-02-08 14:10:00,38.89,38.9,38.89,38.89,4000.0,38.89,38.9,38.89,38.89,4000.0
2013-02-08 14:15:00,38.88,38.89,38.87,38.89,7400.0,38.88,38.89,38.87,38.89,7400.0
2013-02-08 14:20:00,38.89,38.9,38.88,38.89,5600.0,38.89,38.9,38.88,38.89,5600.0
2013-02-08 14:25:00,38.89,38.91,38.88,38.91,5000.0,38.89,38.91,38.88,38.91,5000.0
2013-02-08 14:30:00,38.91,38.91,38.88,38.9,14800.0,38.91,38.91,38.88,38.9,14800.0
2013-02-08 14:35:00,38.89,38.89,38.88,38.88,5800.0,38.89,38.89,38.88,38.88,5800.0
2013-02-08 14:40:00,38.89,38.89,38.88,38.89,4400.0,38.89,38.89,38.88,38.89,4400.0
2013-02-08 14:45:00,38.89,38.9,38.87,38.87,19600.0,38.89,38.9,38.87,38.87,19600.0
2013-02-08 14:50:00,38.87,38.88,38.81,38.82,12800.0,38.87,38.88,38.81,38.82,12800.0
2013-02-08 14:55:00,38.83,38.83,38.8,38.8,4800.0,38.83,38.83,38.8,38.8,4800.0
2013-02-08 15:00:00,38.81,38.84,38.8,38.84,9600.0,38.81,38.84,38.8,38.84,9600.0
2013-02-08 15:05:00,38.85,38.91,38.85,38.91,24700.0,38.85,38.91,38.85,38.91,24700.0
2013-02-08 15:10:00,38.91,38.94,38.9,38.94,24700.0,38.91,38.94,38.9,38.94,24700.0
2013-02-08 15:15:00,38.93,38.94,38.87,38.87,43200.0,38.93,38.94,38.87,38.87,43200.0
2013-02-08 15:20:00,38.87,38.92,38.86,38.92,15500.0,38.87,38.92,38.86,38.92,15500.0
2013-02-08 15:25:00,38.92,38.94,38.89,38.91,66000.0,38.92,38.94,38.89,38.91,66000.0
2013-02-08 15:30:00,38.91,38.91,38.84,38.85,15800.0,38.91,38.91,38.84,38.85,15800.0
2013-02-08 15:35:00,38.85,38.86,38.82,38.85,11100.0,38.85,38.86,38.82,38.85,11100.0
2013-02-08 15:40:00,38.85,38.88,38.84,38.85,13900.0,38.85,38.88,38.84,38.85,13900.0
2013-02-08 15:45:00,38.85,38.88,38.84,38.87,26400.0,38.85,38.88,38.84,38.87,26400.0
2013-02-08 15:50:00,38.87,38.91,38.86,38.88,43900.0,38.87,38.91,38.86,38.88,43900.0
2013-02-08 15:55:00,38.89,38.89,38.85,38.88,115900.0,38.89,38.89,38.85,38.88,115900.0
2013-02-11 09:30:00,39.07,39.21,38.91,39.1,123600.0,39.07,39.21,38.91,39.1,123600.0
2013-02-11 09:35:00,39.08,39.15,39.07,39.08,63900.0,39.08,39.15,39.07,39.08,63900.0
2013-02-11 09:40:00,39.07,39.08,38.85,38.86,38700.0,39.07,39.08,38.85,38.86,38700.0
2013-02-11 09:45:00,38.85,38.85,38.73,38.76,15000.0,38.85,38.85,38.73,38.76,15000.0
2013-02-11 09:50:00,38.78,38.83,38.75,38.83,22400.0,38.78,38.83,38.75,38.83,22400.0
2013-02-11 09:55:00,38.82,38.82,38.75,38.77,24000.0,38.82,38.82,38.75,38.77,24000.0
2013-02-11 10:00:00,38.77,38.81,38.75,38.75,17300.0,38.77,38.81,38.75,38.75,17300.0
2013-02-11 10:05:00,38.75,38.84,38.75,38.75,26900.0,38.75,38.84,38.75,38.75,26900.0
2013-02-11 10:10:00,38.75,38.75,38.66,38.67,12000.0,38.75,38.75,38.66,38.67,12000.0
2013-02-11 10:15:00,38.65,38.7,38.63,38.7,23100.0,38.65,38.7,38.63,38.7,23100.0
2013-02-11 10:20:00,38.7,38.76,38.7,38.74,9600.0,38.7,38.76,38.7,38.74,9600.0
2013-02-11 10:25:00,38.74,38.78,38.72,38.78,8800.0,38.74,38.78,38.72,38.78,8800.0
2013-02-11 10:30:00,38.77,38.79,38.76,38.78,7400.0,38.77,38.79,38.76,38.78,7400.0
2013-02-11 10:35:00,38.79,38.8,38.75,38.76,19600.0,38.79,38.8,38.75,38.76,19600.0
2013-02-11 10:40:00,38.76,38.88,38.76,38.88,16300.0,38.76,38.88,38.76,38.88,16300.0
2013-02-11 10:45:00,38.87,38.99,38.86,38.96,53400.0,38.87,38.99,38.86,38.96,53400.0
2013-02-11 10:50:00,38.96,38.96,38.91,38.92,10200.0,38.96,38.96,38.91,38.92,10200.0
2013-02-11 10:55:00,38.93,38.94,38.9,38.93,10300.0,38.93,38.94,38.9,38.93,10300.0
2013-02-11 11:00:00,38.93,38.94,38.87,38.89,10800.0,38.93,38.94,38.87,38.89,10800.0
2013-02-11 11:05:00,38.88,38.89,38.86,38.88,6200.0,38.88,38.89,38.86,38.88,6200.0
2013-02-11 11:10:00,38.87,38.91,38.86,38.9,11400.0,38.87,38.91,38.86,38.9,11400.0
2013-02-11 11:15:00,38.9,38.92,38.9,38.91,3700.0,38.9,38.92,38.9,38.91,3700.0
2013-02-11 11:20:00,38.92,38.94,38.91,38.93,14100.0,38.92,38.94,38.91,38.93,14100.0
2013-02-11 11:25:00,38.93,38.93,38.9,38.92,16100.0,38.93,38.93,38.9,38.92,16100.0
2013-02-11 11:30:00,38.91,38.96,38.91,38.96,6500.0,38.91,38.96,38.91,38.96,6500.0
2013-02-11 11:35:00,38.96,38.98,38.96,38.97,14400.0,38.96,38.98,38.96,38.97,14400.0
2013-02-11 11:40:00,38.96,39.01,38.96,39.0,12500.0,38.96,39.01,38.96,39.0,12500.0
2013-02-11 11:45:00,39.01,39.01,38.93,38.95,26500.0,39.01,39.01,38.93,38.95,26500.0
2013-02-11 11:50:00,38.96,38.96,38.91,38.91,24100.0,38.96,38.96,38.91,38.91,24100.0
2013-02-11 11:55:00,38.91,38.91,38.9,38.91,6700.0,38.91,38.91,38.9,38.91,6700.0
2013-02-11 12:00:00,38.91,38.91,38.85,38.86,21900.0,38.91,38.91,38.85,38.86,21900.0
2013-02-11 12:05:00,38.86,38.88,38.86,38.87,4700.0,38.86,38.88,38.86,38.87,4700.0
2013-02-11 12:10:00,38.86,38.86,38.81,38.82,26800.0,38.86,38.86,38.81,38.82,26800.0
2013-02-11 12:15:00,38.81,38.82,38.8,38.81,1300.0,38.81,38.82,38.8,38.81,1300.0
2013-02-11 12:20:00,38.82,38.87,38.8,38.87,48500.0,38.82,38.87,38.8,38.87,48500.0
2013-02-11 12:25:00,38.87,38.88,38.83,38.83,47900.0,38.87,38.88,38.83,38.83,47900.0
2013-02-11 12:30:00,38.83,38.84,38.79,38.8,7800.0,38.83,38.84,38.79,38.8,7800.0
2013-02-11 12:35:00,38.79,38.8,38.75,38.75,4600.0,38.79,38.8,38.75,38.75,4600.0
2013-02-11 12:40:00,38.75,38.75,38.73,38.74,2500.0,38.75,38.75,38.73,38.74,2500.0
2013-02-11 12:45:00,38.74,38.74,38.74,38.74,1700.0,38.74,38.74,38.74,38.74,1700.0
2013-02-11 12:50:00,38.74,38.76,38.74,38.76,1500.0,38.74,38.76,38.74,38.76,1500.0
2013-02-11 12:55:00,38.76,38.77,38.75,38.75,5800.0,38.76,38.77,38.75,38.75,5800.0
2013-02-11 13:00:00,38.75,38.8,38.75,38.77,5500.0,38.75,38.8,38.75,38.77,5500.0
2013-02-11 13:05:00,38.77,38.78,38.75,38.76,2600.0,38.77,38.78,38.75,38.76,2600.0
2013-02-11 13:10:00,38.76,38.78,38.76,38.76,1500.0,38.76,38.78,38.76,38.76,1500.0
2013-02-11 13:15:00,38.75,38.77,38.74,38.76,7500.0,38.75,38.77,38.74,38.76,7500.0
2013-02-11 13:20:00,38.76,38.79,38.76,38.78,3200.0,38.76,38.79,38.76,38.78,3200.0
2013-02-11 13:25:00,38.78,38.8,38.78,38.8,9300.0,38.78,38.8,38.78,38.8,9300.0
2013-02-11 13:30:00,38.79,38.8,38.79,38.8,1400.0,38.79,38.8,38.79,38.8,1400.0
2013-02-11 13:35:00,38.79,38.8,38.78,38.78,9000.0,38.79,38.8,38.78,38.78,9000.0
2013-02-11 13:40:00,38.78,38.78,38.78,38.78,800.0,38.78,38.78,38.78,38.78,800.0
2013-02-11 13:45:00,38.78,38.8,38.78,38.79,3400.0,38.78,38.8,38.78,38.79,3400.0
2013-02-11 13:50:00,38.8,38.83,38.8,38.83,4500.0,38.8,38.83,38.8,38.83,4500.0
2013-02-11 13:55:00,38.83,38.84,38.82,38.83,3600.0,38.83,38.84,38.82,38.83,3600.0
2013-02-11 14:00:00,38.83,38.83,38.79,38.79,7500.0,38.83,38.83,38.79,38.79,7500.0
2013-02-11 14:05:00,38.8,38.82,38.8,38.8,16400.0,38.8,38.82,38.8,38.8,16400.0
2013-02-11 14:10:00,38.81,38.81,38.8,38.81,2900.0,38.81,38.81,38.8,38.81,2900.0
2013-02-11 14:15:00,38.8,38.8,38.78,38.79,8300.0,38.8,38.8,38.78,38.79,8300.0
2013-02-11 14:20:00,38.79,38.81,38.78,38.8,11700.0,38.79,38.81,38.78,38.8,11700.0
2013-02-11 14:25:00,38.8,38.81,38.8,38.81,900.0,38.8,38.81,38.8,38.81,900.0
2013-02-11 14:30:00,38.8,38.81,38.78,38.8,52700.0,38.8,38.81,38.78,38.8,52700.0
2013-02-11 14:35:00,38.8,38.81,38.79,38.8,4600.0,38.8,38.81,38.79,38.8,4600.0
2013-02-11 14:40:00,38.8,38.81,38.79,38.8,3400.0,38.8,38.81,38.79,38.8,3400.0
2013-02-11 14:45:00,38.79,38.81,38.79,38.79,7800.0,38.79,38.81,38.79,38.79,7800.0
2013-02-11 14:50:00,38.8,38.8,38.76,38.77,9700.0,38.8,38.8,38.76,38.77,9700.0
2013-02-11 14:55:00,38.78,38.8,38.78,38.79,3700.0,38.78,38.8,38.78,38.79,3700.0
2013-02-11 15:00:00,38.79,38.84,38.79,38.83,8300.0,38.79,38.84,38.79,38.83,8300.0
2013-02-11 15:05:00,38.84,38.84,38.82,38.83,4400.0,38.84,38.84,38.82,38.83,4400.0
2013-02-11 15:10:00,38.83,38.88,38.83,38.88,36500.0,38.83,38.88,38.83,38.88,36500.0
2013-02-11 15:15:00,38.89,38.91,38.86,38.89,18800.0,38.89,38.91,38.86,38.89,18800.0
2013-02-11 15:20:00,38.89,38.94,38.89,38.93,19200.0,38.89,38.94,38.89,38.93,19200.0
2013-02-11 15:25:00,38.94,38.94,38.92,38.93,21500.0,38.94,38.94,38.92,38.93,21500.0
2013-02-11 15:30:00,38.93,38.94,38.9,38.94,18000.0,38.93,38.94,38.9,38.94,18000.0
2013-02-11 15:35:00,38.94,38.95,38.92,38.94,15600.0,38.94,38.95,38.92,38.94,15600.0
2013-02-11 15:40:00,38.95,38.96,38.92,38.93,15900.0,38.95,38.96,38.92,38.93,15900.0
2013-02-11 15:45:00,38.94,38.95,38.93,38.95,34600.0,38.94,38.95,38.93,38.95,34600.0
2013-02-11 15:50:00,38.94,38.95,38.9,38.9,42000.0,38.94,38.95,38.9,38.9,42000.0
2013-02-11 15:55:00,38.9,38.91,38.89,38.89,58400.0,38.9,38.91,38.89,38.89,58400.0
2013-02-12 09:30:00,38.91,38.95,38.8,38.8,15700.0,38.91,38.95,38.8,38.8,15700.0
2013-02-12 09:35:00,38.84,39.0,38.84,38.92,15000.0,38.84,39.0,38.84,38.92,15000.0
2013-02-12 09:40:00,38.92,39.03,38.81,38.9,73100.0,38.92,39.03,38.81,38.9,73100.0
2013-02-12 09:45:00,38.91,39.01,38.9,39.0,12100.0,38.91,39.01,38.9,39.0,12100.0
2013-02-12 09:50:00,38.99,39.1,38.99,39.02,18400.0,38.99,39.1,38.99,39.02,18400.0
2013-02-12 09:55:00,39.01,39.02,38.95,38.96,37100.0,39.01,39.02,38.95,38.96,37100.0
2013-02-12 10:00:00,38.97,39.02,38.94,38.98,25100.0,38.97,39.02,38.94,38.98,25100.0
2013-02-12 10:05:00,38.98,39.06,38.98,39.05,67700.0,38.98,39.06,38.98,39.05,67700.0
2013-02-12 10:10:00,39.05,39.1,39.05,39.09,39200.0,39.05,39.1,39.05,39.09,39200.0
2013-02-12 10:15:00,39.08,39.11,39.07,39.07,23100.0,39.08,39.11,39.07,39.07,23100.0
2013-02-12 10:20:00,39.07,39.2,39.05,39.2,59200.0,39.07,39.2,39.05,39.2,59200.0
2013-02-12 10:25:00,39.19,39.2,39.1,39.11,22400.0,39.19,39.2,39.1,39.11,22400.0
2013-02-12 10:30:00,39.11,39.16,39.1,39.16,45700.0,39.11,39.16,39.1,39.16,45700.0
2013-02-12 10:35:00,39.16,39.24,39.15,39.23,92100.0,39.16,39.24,39.15,39.23,92100.0
2013-02-12 10:40:00,39.22,39.22,39.13,39.14,70900.0,39.22,39.22,39.13,39.14,70900.0
2013-02-12 10:45:00,39.14,39.14,39.09,39.1,7000.0,39.14,39.14,39.09,39.1,7000.0
2013-02-12 10:50:00,39.09,39.18,39.09,39.16,26500.0,39.09,39.18,39.09,39.16,26500.0
2013-02-12 10:55:00,39.16,39.2,39.16,39.18,36000.0,39.16,39.2,39.16,39.18,36000.0
2013-02-12 11:00:00,39.2,39.2,39.14,39.19,32800.0,39.2,39.2,39.14,39.19,32800.0
2013-02-12 11:05:00,39.18,39.2,39.14,39.15,16200.0,39.18,39.2,39.14,39.15,16200.0
2013-02-12 11:10:00,39.16,39.18,39.12,39.14,24100.0,39.16,39.18,39.12,39.14,24100.0
2013-02-12 11:15:00,39.13,39.14,39.1,39.11,14200.0,39.13,39.14,39.1,39.11,14200.0
2013-02-12 11:20:00,39.12,39.14,39.08,39.09,8800.0,39.12,39.14,39.08,39.09,8800.0
2013-02-12 11:25:00,39.08,39.12,39.08,39.09,72900.0,39.08,39.12,39.08,39.09,72900.0
2013-02-12 11:30:00,39.09,39.12,39.09,39.12,14800.0,39.09,39.12,39.09,39.12,14800.0
2013-02-12 11:35:00,39.12,39.12,39.08,39.09,10400.0,39.12,39.12,39.08,39.09,10400.0
2013-02-12 11:40:00,39.09,39.1,39.08,39.1,9500.0,39.09,39.1,39.08,39.1,9500.0
2013-02-12 11:45:00,39.11,39.11,39.02,39.03,8600.0,39.11,39.11,39.02,39.03,8600.0
2013-02-12 11:50:00,39.02,39.06,39.01,39.06,3400.0,39.02,39.06,39.01,39.06,3400.0
2013-02-12 11:55:00,39.05,39.09,39.04,39.06,8600.0,39.05,39.09,39.04,39.06,8600.0
2013-02-12 12:00:00,39.08,39.09,39.07,39.09,7600.0,39.08,39.09,39.07,39.09,7600.0
2013-02-12 12:05:00,39.08,39.08,39.04,39.04,28400.0,39.08,39.08,39.04,39.04,28400.0
2013-02-12 12:10:00,39.04,39.08,39.04,39.06,16900.0,39.04,39.08,39.04,39.06,16900.0
2013-02-12 12:15:00,39.08,39.11,39.08,39.1,5700.0,39.08,39.11,39.08,39.1,5700.0
2013-02-12 12:20:00,39.1,39.12,39.08,39.08,9300.0,39.1,39.12,39.08,39.08,9300.0
2013-02-12 12:25:00,39.09,39.09,39.05,39.06,17700.0,39.09,39.09,39.05,39.06,17700.0
2013-02-12 12:30:00,39.06,39.07,39.04,39.05,61400.0,39.06,39.07,39.04,39.05,61400.0
2013-02-12 12:35:00,39.05,39.06,39.04,39.06,19400.0,39.05,39.06,39.04,39.06,19400.0
2013-02-12 12:40:00,39.05,39.08,39.05,39.07,20100.0,39.05,39.08,39.05,39.07,20100.0
2013-02-12 12:45:00,39.07,39.07,39.05,39.07,7000.0,39.07,39.07,39.05,39.07,7000.0
2013-02-12 12:50:00,39.06,39.08,39.05,39.07,23600.0,39.06,39.08,39.05,39.07,23600.0
2013-02-12 12:55:00,39.07,39.09,39.07,39.08,9700.0,39.07,39.09,39.07,39.08,9700.0
2013-02-12 13:00:00,39.09,39.13,39.09,39.11,13400.0,39.09,39.13,39.09,39.11,13400.0
2013-02-12 13:05:00,39.12,39.12,39.1,39.1,6000.0,39.12,39.12,39.1,39.1,6000.0
2013-02-12 13:10:00,39.11,39.11,39.09,39.1,6900.0,39.11,39.11,39.09,39.1,6900.0
2013-02-12 13:15:00,39.1,39.11,39.05,39.06,24600.0,39.1,39.11,39.05,39.06,24600.0
2013-02-12 13:20:00,39.06,39.08,39.06,39.07,4400.0,39.06,39.08,39.06,39.07,4400.0
2013-02-12 13:25:00,39.07,39.09,39.07,39.08,12600.0,39.07,39.09,39.07,39.08,12600.0
2013-02-12 13:30:00,39.08,39.08,39.06,39.08,11300.0,39.08,39.08,39.06,39.08,11300.0
2013-02-12 13:35:00,39.08,39.08,39.06,39.07,13500.0,39.08,39.08,39.06,39.07,13500.0
2013-02-12 13:40:00,39.07,39.08,39.06,39.07,21600.0,39.07,39.08,39.06,39.07,21600.0
2013-02-12 13:45:00,39.06,39.08,39.05,39.05,21600.0,39.06,39.08,39.05,39.05,21600.0
2013-02-12 13:50:00,39.04,39.07,39.01,39.03,18900.0,39.04,39.07,39.01,39.03,18900.0
2013-02-12 13:55:00,39.03,39.04,39.03,39.03,4100.0,39.03,39.04,39.03,39.03,4100.0
2013-02-12 14:00:00,39.03,39.05,39.03,39.04,7500.0,39.03,39.05,39.03,39.04,7500.0
2013-02-12 14:05:00,39.04,39.05,39.03,39.04,12400.0,39.04,39.05,39.03,39.04,12400.0
2013-02-12 14:10:00,39.04,39.04,38.98,38.99,27500.0,39.04,39.04,38.98,38.99,27500.0
2013-02-12 14:15:00,38.98,39.01,38.98,39.01,3400.0,38.98,39.01,38.98,39.01,3400.0
2013-02-12 14:20:00,39.01,39.01,38.97,38.97,14900.0,39.01,39.01,38.97,38.97,14900.0
2013-02-12 14:25:00,38.97,38.99,38.97,38.99,6200.0,38.97,38.99,38.97,38.99,6200.0
2013-02-12 14:30:00,38.99,39.01,38.99,39.0,6400.0,38.99,39.01,38.99,39.0,6400.0
2013-02-12 14:35:00,39.0,39.0,38.97,38.98,11400.0,39.0,39.0,38.97,38.98,11400.0
2013-02-12 14:40:00,38.98,38.99,38.95,38.95,10500.0,38.98,38.99,38.95,38.95,10500.0
2013-02-12 14:45:00,38.96,38.96,38.9,38.9,45800.0,38.96,38.96,38.9,38.9,45800.0
2013-02-12 14:50:00,38.91,38.92,38.89,38.92,12000.0,38.91,38.92,38.89,38.92,12000.0
2013-02-12 14:55:00,38.91,38.93,38.89,38.9,22000.0,38.91,38.93,38.89,38.9,22000.0
2013-02-12 15:00:00,38.91,38.94,38.9,38.91,18200.0,38.91,38.94,38.9,38.91,18200.0
2013-02-12 15:05:00,38.91,38.93,38.91,38.92,6200.0,38.91,38.93,38.91,38.92,6200.0
2013-02-12 15:10:00,38.92,38.93,38.92,38.92,7900.0,38.92,38.93,38.92,38.92,7900.0
2013-02-12 15:15:00,38.93,38.96,38.92,38.96,12000.0,38.93,38.96,38.92,38.96,12000.0
2013-02-12 15:20:00,38.96,38.98,38.94,38.94,13700.0,38.96,38.98,38.94,38.94,13700.0
2013-02-12 15:25:00,38.94,38.95,38.93,38.94,48800.0,38.94,38.95,38.93,38.94,48800.0
2013-02-12 15:30:00,38.94,38.96,38.92,38.94,18100.0,38.94,38.96,38.92,38.94,18100.0
2013-02-12 15:35:00,38.95,38.96,38.9,38.93,37600.0,38.95,38.96,38.9,38.93,37600.0
2013-02-12 15:40:00,38.93,38.94,38.91,38.94,18000.0,38.93,38.94,38.91,38.94,18000.0
2013-02-12 15:45:00,38.93,38.93,38.89,38.92,26900.0,38.93,38.93,38.89,38.92,26900.0
2013-02-12 15:50:00,38.92,38.92,38.89,38.91,37400.0,38.92,38.92,38.89,38.91,37400.0
2013-02-12 15:55:00,38.9,38.92,38.89,38.91,80700.0,38.9,38.92,38.89,38.91,80700.0
2013-02-13 09:30:00,38.82,39.0,38.82,38.97,16400.0,38.82,39.0,38.82,38.97,16400.0
2013-02-13 09:35:00,38.99,39.01,38.94,38.99,8300.0,38.99,39.01,38.94,38.99,8300.0
2013-02-13 09:40:00,38.99,39.01,38.98,38.99,6600.0,38.99,39.01,38.98,38.99,6600.0
2013-02-13 09:45:00,38.98,39.0,38.94,38.97,11000.0,38.98,39.0,38.94,38.97,11000.0
2013-02-13 09:50:00,38.96,39.01,38.94,39.0,6700.0,38.96,39.01,38.94,39.0,6700.0
2013-02-13 09:55:00,39.0,39.13,39.0,39.12,14800.0,39.0,39.13,39.0,39.12,14800.0
2013-02-13 10:00:00,39.13,39.17,39.12,39.14,16100.0,39.13,39.17,39.12,39.14,16100.0
2013-02-13 10:05:00,39.14,39.16,39.07,39.07,18700.0,39.14,39.16,39.07,39.07,18700.0
2013-02-13 10:10:00,39.09,39.13,39.05,39.05,25800.0,39.09,39.13,39.05,39.05,25800.0
2013-02-13 10:15:00,39.05,39.07,39.0,39.0,27200.0,39.05,39.07,39.0,39.0,27200.0
2013-02-13 10:20:00,39.01,39.03,38.99,38.99,24100.0,39.01,39.03,38.99,38.99,24100.0
2013-02-13 10:25:00,38.99,39.0,38.97,38.99,19400.0,38.99,39.0,38.97,38.99,19400.0
2013-02-13 10:30:00,39.0,39.01,38.98,38.99,20800.0,39.0,39.01,38.98,38.99,20800.0
2013-02-13 10:35:00,38.99,39.0,38.98,39.0,5700.0,38.99,39.0,38.98,39.0,5700.0
2013-02-13 10:40:00,39.0,39.03,38.99,39.03,11100.0,39.0,39.03,38.99,39.03,11100.0
2013-02-13 10:45:00,39.03,39.03,38.95,38.97,9900.0,39.03,39.03,38.95,38.97,9900.0
2013-02-13 10:50:00,38.97,38.98,38.92,38.94,14300.0,38.97,38.98,38.92,38.94,14300.0
2013-02-13 10:55:00,38.94,38.97,38.9,38.9,29600.0,38.94,38.97,38.9,38.9,29600.0
2013-02-13 11:00:00,38.91,38.91,38.88,38.91,6900.0,38.91,38.91,38.88,38.91,6900.0
2013-02-13 11:05:00,38.9,38.91,38.86,38.87,32800.0,38.9,38.91,38.86,38.87,32800.0
2013-02-13 11:10:00,38.87,38.87,38.82,38.83,14300.0,38.87,38.87,38.82,38.83,14300.0
2013-02-13 11:15:00,38.83,38.83,38.71,38.71,11000.0,38.83,38.83,38.71,38.71,11000.0
2013-02-13 11:20:00,38.71,38.74,38.65,38.66,13600.0,38.71,38.74,38.65,38.66,13600.0
2013-02-13 11:25:00,38.64,38.73,38.64,38.7,31100.0,38.64,38.73,38.64,38.7,31100.0
2013-02-13 11:30:00,38.72,38.76,38.67,38.69,69900.0,38.72,38.76,38.67,38.69,69900.0
2013-02-13 11:35:00,38.7,38.73,38.66,38.67,54700.0,38.7,38.73,38.66,38.67,54700.0
2013-02-13 11:40:00,38.66,38.66,38.61,38.62,20500.0,38.66,38.66,38.61,38.62,20500.0
2013-02-13 11:45:00,38.63,38.65,38.55,38.57,25600.0,38.63,38.65,38.55,38.57,25600.0
2013-02-13 11:50:00,38.58,38.6,38.53,38.53,25600.0,38.58,38.6,38.53,38.53,25600.0
2013-02-13 11:55:00,38.54,38.59,38.54,38.58,10600.0,38.54,38.59,38.54,38.58,10600.0
2013-02-13 12:00:00,38.58,38.62,38.58,38.61,7100.0,38.58,38.62,38.58,38.61,7100.0
2013-02-13 12:05:00,38.61,38.62,38.58,38.59,13200.0,38.61,38.62,38.58,38.59,13200.0
2013-02-13 12:10:00,38.6,38.62,38.6,38.61,6700.0,38.6,38.62,38.6,38.61,6700.0
2013-02-13 12:15:00,38.6,38.63,38.59,38.61,15800.0,38.6,38.63,38.59,38.61,15800.0
2013-02-13 12:20:00,38.61,38.61,38.58,38.58,5400.0,38.61,38.61,38.58,38.58,5400.0
2013-02-13 12:25:00,38.58,38.59,38.56,38.58,5200.0,38.58,38.59,38.56,38.58,5200.0
2013-02-13 12:30:00,38.58,38.59,38.53,38.55,9700.0,38.58,38.59,38.53,38.55,9700.0
2013-02-13 12:35:00,38.55,38.6,38.54,38.58,34600.0,38.55,38.6,38.54,38.58,34600.0
2013-02-13 12:40:00,38.57,38.58,38.56,38.56,6200.0,38.57,38.58,38.56,38.56,6200.0
2013-02-13 12:45:00,38.57,38.6,38.57,38.58,14800.0,38.57,38.6,38.57,38.58,14800.0
2013-02-13 12:50:00,38.58,38.59,38.57,38.59,11200.0,38.58,38.59,38.57,38.59,11200.0
2013-02-13 12:55:00,38.59,38.6,38.56,38.56,12700.0,38.59,38.6,38.56,38.56,12700.0
2013-02-13 13:00:00,38.55,38.58,38.54,38.56,15400.0,38.55,38.58,38.54,38.56,15400.0
2013-02-13 13:05:00,38.56,38.57,38.54,38.56,17100.0,38.56,38.57,38.54,38.56,17100.0
2013-02-13 13:10:00,38.56,38.57,38.54,38.57,15000.0,38.56,38.57,38.54,38.57,15000.0
2013-02-13 13:15:00,38.57,38.57,38.55,38.57,9600.0,38.57,38.57,38.55,38.57,9600.0
2013-02-13 13:20:00,38.57,38.58,38.56,38.58,13700.0,38.57,38.58,38.56,38.58,13700.0
2013-02-13 13:25:00,38.58,38.6,38.57,38.58,14700.0,38.58,38.6,38.57,38.58,14700.0
2013-02-13 13:30:00,38.58,38.59,38.56,38.57,24000.0,38.58,38.59,38.56,38.57,24000.0
2013-02-13 13:35:00,38.57,38.63,38.55,38.63,20600.0,38.57,38.63,38.55,38.63,20600.0
2013-02-13 13:40:00,38.64,38.68,38.64,38.67,8800.0,38.64,38.68,38.64,38.67,8800.0
2013-02-13 13:45:00,38.68,38.73,38.68,38.73,6600.0,38.68,38.73,38.68,38.73,6600.0
2013-02-13 13:50:00,38.73,38.74,38.71,38.73,15000.0,38.73,38.74,38.71,38.73,15000.0
2013-02-13 13:55:00,38.75,38.77,38.75,38.76,8000.0,38.75,38.77,38.75,38.76,8000.0
2013-02-13 14:00:00,38.76,38.77,38.74,38.75,15500.0,38.76,38.77,38.74,38.75,15500.0
2013-02-13 14:05:00,38.75,38.75,38.72,38.73,15600.0,38.75,38.75,38.72,38.73,15600.0
2013-02-13 14:10:00,38.73,38.73,38.71,38.73,13800.0,38.73,38.73,38.71,38.73,13800.0
2013-02-13 14:15:00,38.73,38.75,38.73,38.73,23000.0,38.73,38.75,38.73,38.73,23000.0
2013-02-13 14:20:00,38.73,38.77,38.73,38.75,20500.0,38.73,38.77,38.73,38.75,20500.0
2013-02-13 14:25:00,38.74,38.75,38.72,38.73,13800.0,38.74,38.75,38.72,38.73,13800.0
2013-02-13 14:30:00,38.74,38.75,38.66,38.67,11700.0,38.74,38.75,38.66,38.67,11700.0
2013-02-13 14:35:00,38.66,38.7,38.66,38.68,15300.0,38.66,38.7,38.66,38.68,15300.0
2013-02-13 14:40:00,38.67,38.68,38.66,38.68,11900.0,38.67,38.68,38.66,38.68,11900.0
2013-02-13 14:45:00,38.69,38.73,38.69,38.73,47700.0,38.69,38.73,38.69,38.73,47700.0
2013-02-13 14:50:00,38.73,38.74,38.68,38.68,8100.0,38.73,38.74,38.68,38.68,8100.0
2013-02-13 14:55:00,38.67,38.69,38.66,38.69,9400.0,38.67,38.69,38.66,38.69,9400.0
2013-02-13 15:00:00,38.69,38.73,38.68,38.69,19500.0,38.69,38.73,38.68,38.69,19500.0
2013-02-13 15:05:00,38.69,38.71,38.67,38.68,13500.0,38.69,38.71,38.67,38.68,13500.0
2013-02-13 15:10:00,38.67,38.67,38.65,38.65,19000.0,38.67,38.67,38.65,38.65,19000.0
2013-02-13 15:15:00,38.64,38.68,38.63,38.67,16100.0,38.64,38.68,38.63,38.67,16100.0
2013-02-13 15:20:00,38.67,38.7,38.64,38.66,61500.0,38.67,38.7,38.64,38.66,61500.0
2013-02-13 15:25:00,38.66,38.68,38.65,38.68,21100.0,38.66,38.68,38.65,38.68,21100.0
2013-02-13 15:30:00,38.69,38.71,38.63,38.65,38100.0,38.69,38.71,38.63,38.65,38100.0
2013-02-13 15:35:00,38.66,38.68,38.66,38.66,21600.0,38.66,38.68,38.66,38.66,21600.0
2013-02-13 15:40:00,38.67,38.68,38.66,38.66,29100.0,38.67,38.68,38.66,38.66,29100.0
2013-02-13 15:45:00,38.67,38.68,38.62,38.64,35300.0,38.67,38.68,38.62,38.64,35300.0
2013-02-13 15:50:00,38.64,38.68,38.64,38.65,20900.0,38.64,38.68,38.64,38.65,20900.0
2013-02-13 15:55:00,38.66,38.67,38.64,38.65,99300.0,38.66,38.67,38.64,38.65,99300.0
2013-02-14 09:30:00,38.54,38.64,38.53,38.53,79200.0,38.54,38.64,38.53,38.53,79200.0
2013-02-14 09:35:00,38.59,38.62,38.37,38.45,34400.0,38.59,38.62,38.37,38.45,34400.0
2013-02-14 09:40:00,38.46,38.58,38.45,38.47,20200.0,38.46,38.58,38.45,38.47,20200.0
2013-02-14 09:45:00,38.47,38.65,38.45,38.59,62300.0,38.47,38.65,38.45,38.59,62300.0
2013-02-14 09:50:00,38.58,38.66,38.58,38.63,21500.0,38.58,38.66,38.58,38.63,21500.0
2013-02-14 09:55:00,38.61,38.62,38.43,38.43,47300.0,38.61,38.62,38.43,38.43,47300.0
2013-02-14 10:00:00,38.41,38.41,38.37,38.38,22200.0,38.41,38.41,38.37,38.38,22200.0
2013-02-14 10:05:00,38.37,38.37,38.28,38.29,36400.0,38.37,38.37,38.28,38.29,36400.0
2013-02-14 10:10:00,38.29,38.32,38.24,38.26,23200.0,38.29,38.32,38.24,38.26,23200.0
2013-02-14 10:15:00,38.26,38.42,38.22,38.36,66500.0,38.26,38.42,38.22,38.36,66500.0
2013-02-14 10:20:00,38.36,38.41,38.32,38.41,25300.0,38.36,38.41,38.32,38.41,25300.0
2013-02-14 10:25:00,38.41,38.42,38.39,38.4,20000.0,38.41,38.42,38.39,38.4,20000.0
2013-02-14 10:30:00,38.4,38.43,38.39,38.42,11600.0,38.4,38.43,38.39,38.42,11600.0
2013-02-14 10:35:00,38.42,38.47,38.42,38.46,12400.0,38.42,38.47,38.42,38.46,12400.0
2013-02-14 10:40:00,38.46,38.52,38.46,38.49,17800.0,38.46,38.52,38.46,38.49,17800.0
2013-02-14 10:45:00,38.49,38.55,38.49,38.5,22300.0,38.49,38.55,38.49,38.5,22300.0
2013-02-14 10:50:00,38.5,38.55,38.48,38.54,19600.0,38.5,38.55,38.48,38.54,19600.0
2013-02-14 10:55:00,38.55,38.57,38.53,38.55,26500.0,38.55,38.57,38.53,38.55,26500.0
2013-02-14 11:00:00,38.54,38.57,38.53,38.55,15500.0,38.54,38.57,38.53,38.55,15500.0
2013-02-14 11:05:00,38.54,38.57,38.54,38.55,20700.0,38.54,38.57,38.54,38.55,20700.0
2013-02-14 11:10:00,38.55,38.56,38.53,38.54,15300.0,38.55,38.56,38.53,38.54,15300.0
2013-02-14 11:15:00,38.53,38.55,38.51,38.52,22600.0,38.53,38.55,38.51,38.52,22600.0
2013-02-14 11:20:00,38.53,38.53,38.49,38.5,100400.0,38.53,38.53,38.49,38.5,100400.0
2013-02-14 11:25:00,38.5,38.54,38.5,38.54,24500.0,38.5,38.54,38.5,38.54,24500.0
2013-02-14 11:30:00,38.54,38.55,38.44,38.52,111300.0,38.54,38.55,38.44,38.52,111300.0
2013-02-14 11:35:00,38.52,38.57,38.51,38.57,24200.0,38.52,38.57,38.51,38.57,24200.0
2013-02-14 11:40:00,38.59,38.62,38.59,38.61,9100.0,38.59,38.62,38.59,38.61,9100.0
2013-02-14 11:45:00,38.61,38.64,38.61,38.64,4700.0,38.61,38.64,38.61,38.64,4700.0
2013-02-14 11:50:00,38.64,38.65,38.63,38.64,8000.0,38.64,38.65,38.63,38.64,8000.0
2013-02-14 11:55:00,38.64,38.7,38.64,38.66,21300.0,38.64,38.7,38.64,38.66,21300.0
2013-02-14 12:00:00,38.65,38.65,38.63,38.63,6800.0,38.65,38.65,38.63,38.63,6800.0
2013-02-14 12:05:00,38.63,38.65,38.63,38.64,6300.0,38.63,38.65,38.63,38.64,6300.0
2013-02-14 12:10:00,38.64,38.64,38.64,38.64,1100.0,38.64,38.64,38.64,38.64,1100.0
2013-02-14 12:15:00,38.64,38.67,38.61,38.61,13600.0,38.64,38.67,38.61,38.61,13600.0
2013-02-14 12:20:00,38.61,38.61,38.57,38.58,6900.0,38.61,38.61,38.57,38.58,6900.0
2013-02-14 12:25:00,38.58,38.62,38.57,38.6,6800.0,38.58,38.62,38.57,38.6,6800.0
2013-02-14 12:30:00,38.6,38.6,38.58,38.59,10300.0,38.6,38.6,38.58,38.59,10300.0
2013-02-14 12:35:00,38.58,38.65,38.58,38.64,6200.0,38.58,38.65,38.58,38.64,6200.0
2013-02-14 12:40:00,38.65,38.7,38.64,38.65,13000.0,38.65,38.7,38.64,38.65,13000.0
2013-02-14 12:45:00,38.66,38.66,38.65,38.65,3300.0,38.66,38.66,38.65,38.65,3300.0
2013-02-14 12:50:00,38.66,38.69,38.63,38.67,7200.0,38.66,38.69,38.63,38.67,7200.0
2013-02-14 12:55:00,38.67,38.73,38.67,38.73,5600.0,38.67,38.73,38.67,38.73,5600.0
2013-02-14 13:00:00,38.73,38.74,38.71,38.74,5600.0,38.73,38.74,38.71,38.74,5600.0
2013-02-14 13:05:00,38.74,38.76,38.73,38.74,11300.0,38.74,38.76,38.73,38.74,11300.0
2013-02-14 13:10:00,38.74,38.77,38.71,38.71,10200.0,38.74,38.77,38.71,38.71,10200.0
2013-02-14 13:15:00,38.71,38.72,38.69,38.69,6800.0,38.71,38.72,38.69,38.69,6800.0
2013-02-14 13:20:00,38.7,38.7,38.66,38.67,10300.0,38.7,38.7,38.66,38.67,10300.0
2013-02-14 13:25:00,38.67,38.7,38.67,38.69,14300.0,38.67,38.7,38.67,38.69,14300.0
2013-02-14 13:30:00,38.69,38.7,38.65,38.68,27800.0,38.69,38.7,38.65,38.68,27800.0
2013-02-14 13:35:00,38.68,38.69,38.65,38.66,9600.0,38.68,38.69,38.65,38.66,9600.0
2013-02-14 13:40:00,38.66,38.66,38.66,38.66,5800.0,38.66,38.66,38.66,38.66,5800.0
2013-02-14 13:45:00,38.66,38.66,38.64,38.65,7200.0,38.66,38.66,38.64,38.65,7200.0
2013-02-14 13:50:00,38.65,38.68,38.65,38.67,12200.0,38.65,38.68,38.65,38.67,12200.0
2013-02-14 13:55:00,38.67,38.68,38.65,38.65,7300.0,38.67,38.68,38.65,38.65,7300.0
2013-02-14 14:00:00,38.65,38.7,38.64,38.69,18800.0,38.65,38.7,38.64,38.69,18800.0
2013-02-14 14:05:00,38.68,38.7,38.66,38.67,19000.0,38.68,38.7,38.66,38.67,19000.0
2013-02-14 14:10:00,38.68,38.68,38.66,38.68,9700.0,38.68,38.68,38.66,38.68,9700.0
2013-02-14 14:15:00,38.68,38.69,38.67,38.68,5400.0,38.68,38.69,38.67,38.68,5400.0
2013-02-14 14:20:00,38.68,38.71,38.67,38.69,14700.0,38.68,38.71,38.67,38.69,14700.0
2013-02-14 14:25:00,38.69,38.7,38.64,38.64,17700.0,38.69,38.7,38.64,38.64,17700.0
2013-02-14 14:30:00,38.65,38.66,38.63,38.65,15400.0,38.65,38.66,38.63,38.65,15400.0
2013-02-14 14:35:00,38.65,38.65,38.64,38.64,9300.0,38.65,38.65,38.64,38.64,9300.0
2013-02-14 14:40:00,38.64,38.65,38.61,38.62,15000.0,38.64,38.65,38.61,38.62,15000.0
2013-02-14 14:45:00,38.62,38.64,38.61,38.61,23100.0,38.62,38.64,38.61,38.61,23100.0
2013-02-14 14:50:00,38.61,38.61,38.59,38.59,8000.0,38.61,38.61,38.59,38.59,8000.0
2013-02-14 14:55:00,38.59,38.6,38.53,38.54,19800.0,38.59,38.6,38.53,38.54,19800.0
2013-02-14 15:00:00,38.54,38.59,38.53,38.57,41500.0,38.54,38.59,38.53,38.57,41500.0
2013-02-14 15:05:00,38.58,38.6,38.55,38.6,13900.0,38.58,38.6,38.55,38.6,13900.0
2013-02-14 15:10:00,38.6,38.67,38.59,38.65,23400.0,38.6,38.67,38.59,38.65,23400.0
2013-02-14 15:15:00,38.65,38.69,38.64,38.65,25600.0,38.65,38.69,38.64,38.65,25600.0
2013-02-14 15:20:00,38.64,38.69,38.64,38.67,30600.0,38.64,38.69,38.64,38.67,30600.0
2013-02-14 15:25:00,38.67,38.67,38.64,38.67,20800.0,38.67,38.67,38.64,38.67,20800.0
2013-02-14 15:30:00,38.67,38.71,38.67,38.7,163500.0,38.67,38.71,38.67,38.7,163500.0
2013-02-14 15:35:00,38.7,38.71,38.68,38.7,139800.0,38.7,38.71,38.68,38.7,139800.0
2013-02-14 15:40:00,38.69,38.71,38.67,38.68,111800.0,38.69,38.71,38.67,38.68,111800.0
2013-02-14 15:45:00,38.67,38.69,38.65,38.66,48600.0,38.67,38.69,38.65,38.66,48600.0
2013-02-14 15:50:00,38.66,38.68,38.64,38.65,50000.0,38.66,38.68,38.64,38.65,50000.0
2013-02-14 15:55:00,38.64,38.69,38.63,38.68,209900.0,38.64,38.69,38.63,38.68,209900.0
2013-02-15 09:30:00,38.65,38.85,38.59,38.76,204000.0,38.65,38.85,38.59,38.76,204000.0
2013-02-15 09:35:00,38.79,39.0,38.78,38.99,25000.0,38.79,39.0,38.78,38.99,25000.0
2013-02-15 09:40:00,38.98,39.46,38.97,39.39,114400.0,38.98,39.46,38.97,39.39,114400.0
2013-02-15 09:45:00,39.36,39.37,39.14,39.15,24500.0,39.36,39.37,39.14,39.15,24500.0
2013-02-15 09:50:00,39.14,39.23,39.12,39.15,21600.0,39.14,39.23,39.12,39.15,21600.0
2013-02-15 09:55:00,39.14,39.2,39.13,39.16,14600.0,39.14,39.2,39.13,39.16,14600.0
2013-02-15 10:00:00,39.17,39.33,39.17,39.32,19500.0,39.17,39.33,39.17,39.32,19500.0
2013-02-15 10:05:00,39.33,39.4,39.32,39.39,28700.0,39.33,39.4,39.32,39.39,28700.0
2013-02-15 10:10:00,39.4,39.51,39.35,39.51,114500.0,39.4,39.51,39.35,39.51,114500.0
2013-02-15 10:15:00,39.5,39.51,39.43,39.44,47600.0,39.5,39.51,39.43,39.44,47600.0
2013-02-15 10:20:00,39.43,39.44,39.4,39.4,53100.0,39.43,39.44,39.4,39.4,53100.0
2013-02-15 10:25:00,39.41,39.43,39.38,39.4,16400.0,39.41,39.43,39.38,39.4,16400.0
2013-02-15 10:30:00,39.4,39.4,39.33,39.35,13700.0,39.4,39.4,39.33,39.35,13700.0
2013-02-15 10:35:00,39.35,39.36,39.3,39.36,28600.0,39.35,39.36,39.3,39.36,28600.0
2013-02-15 10:40:00,39.35,39.37,39.32,39.35,35000.0,39.35,39.37,39.32,39.35,35000.0
2013-02-15 10:45:00,39.35,39.35,39.32,39.35,21300.0,39.35,39.35,39.32,39.35,21300.0
2013-02-15 10:50:00,39.34,39.35,39.32,39.33,17900.0,39.34,39.35,39.32,39.33,17900.0
2013-02-15 10:55:00,39.33,39.33,39.3,39.31,10700.0,39.33,39.33,39.3,39.31,10700.0
2013-02-15 11:00:00,39.31,39.31,39.23,39.24,36500.0,39.31,39.31,39.23,39.24,36500.0
2013-02-15 11:05:00,39.23,39.28,39.23,39.24,28600.0,39.23,39.28,39.23,39.24,28600.0
2013-02-15 11:10:00,39.25,39.25,39.19,39.21,26300.0,39.25,39.25,39.19,39.21,26300.0
2013-02-15 11:15:00,39.21,39.22,39.18,39.2,51100.0,39.21,39.22,39.18,39.2,51100.0
2013-02-15 11:20:00,39.2,39.21,39.18,39.2,25000.0,39.2,39.21,39.18,39.2,25000.0
2013-02-15 11:25:00,39.2,39.27,39.19,39.26,36400.0,39.2,39.27,39.19,39.26,36400.0
2013-02-15 11:30:00,39.26,39.26,39.22,39.25,14100.0,39.26,39.26,39.22,39.25,14100.0
2013-02-15 11:35:00,39.24,39.26,39.19,39.2,24200.0,39.24,39.26,39.19,39.2,24200.0
2013-02-15 11:40:00,39.2,39.2,39.13,39.15,18500.0,39.2,39.2,39.13,39.15,18500.0
2013-02-15 11:45:00,39.15,39.16,39.13,39.15,27300.0,39.15,39.16,39.13,39.15,27300.0
2013-02-15 11:50:00,39.15,39.15,39.13,39.15,19800.0,39.15,39.15,39.13,39.15,19800.0
2013-02-15 11:55:00,39.15,39.15,39.04,39.05,37700.0,39.15,39.15,39.04,39.05,37700.0
2013-02-15 12:00:00,39.04,39.08,39.03,39.03,14500.0,39.04,39.08,39.03,39.03,14500.0
2013-02-15 12:05:00,39.03,39.04,38.95,38.95,16900.0,39.03,39.04,38.95,38.95,16900.0
2013-02-15 12:10:00,38.95,38.96,38.91,38.92,11000.0,38.95,38.96,38.91,38.92,11000.0
2013-02-15 12:15:00,38.91,38.91,38.89,38.89,4000.0,38.91,38.91,38.89,38.89,4000.0
2013-02-15 12:20:00,38.89,38.92,38.86,38.86,24500.0,38.89,38.92,38.86,38.86,24500.0
2013-02-15 12:25:00,38.87,38.87,38.83,38.85,21400.0,38.87,38.87,38.83,38.85,21400.0
2013-02-15 12:30:00,38.84,38.86,38.83,38.86,15400.0,38.84,38.86,38.83,38.86,15400.0
2013-02-15 12:35:00,38.85,38.85,38.73,38.78,227500.0,38.85,38.85,38.73,38.78,227500.0
2013-02-15 12:40:00,38.77,38.8,38.77,38.8,18600.0,38.77,38.8,38.77,38.8,18600.0
2013-02-15 12:45:00,38.8,38.8,38.75,38.8,34200.0,38.8,38.8,38.75,38.8,34200.0
2013-02-15 12:50:00,38.8,38.82,38.75,38.82,24200.0,38.8,38.82,38.75,38.82,24200.0
2013-02-15 12:55:00,38.82,38.83,38.81,38.82,20900.0,38.82,38.83,38.81,38.82,20900.0
2013-02-15 13:00:00,38.81,38.82,38.73,38.73,52600.0,38.81,38.82,38.73,38.73,52600.0
2013-02-15 13:05:00,38.73,38.75,38.72,38.72,15300.0,38.73,38.75,38.72,38.72,15300.0
2013-02-15 13:10:00,38.73,38.75,38.72,38.75,4200.0,38.73,38.75,38.72,38.75,4200.0
2013-02-15 13:15:00,38.75,38.78,38.74,38.78,6300.0,38.75,38.78,38.74,38.78,6300.0
2013-02-15 13:20:00,38.78,38.78,38.74,38.74,20500.0,38.78,38.78,38.74,38.74,20500.0
2013-02-15 13:25:00,38.74,38.74,38.68,38.68,19200.0,38.74,38.74,38.68,38.68,19200.0
2013-02-15 13:30:00,38.68,38.74,38.68,38.73,11800.0,38.68,38.74,38.68,38.73,11800.0
2013-02-15 13:35:00,38.73,38.81,38.73,38.81,47600.0,38.73,38.81,38.73,38.81,47600.0
2013-02-15 13:40:00,38.81,38.86,38.81,38.86,6200.0,38.81,38.86,38.81,38.86,6200.0
2013-02-15 13:45:00,38.87,38.94,38.86,38.94,8000.0,38.87,38.94,38.86,38.94,8000.0
2013-02-15 13:50:00,38.94,38.96,38.93,38.95,10600.0,38.94,38.96,38.93,38.95,10600.0
2013-02-15 13:55:00,38.96,38.99,38.95,38.99,8100.0,38.96,38.99,38.95,38.99,8100.0
2013-02-15 14:00:00,38.98,39.0,38.96,38.97,17200.0,38.98,39.0,38.96,38.97,17200.0
2013-02-15 14:05:00,38.96,38.96,38.91,38.93,23100.0,38.96,38.96,38.91,38.93,23100.0
2013-02-15 14:10:00,38.92,38.95,38.9,38.94,16400.0,38.92,38.95,38.9,38.94,16400.0
2013-02-15 14:15:00,38.94,38.95,38.89,38.9,28600.0,38.94,38.95,38.89,38.9,28600.0
2013-02-15 14:20:00,38.91,38.96,38.9,38.92,16100.0,38.91,38.96,38.9,38.92,16100.0
2013-02-15 14:25:00,38.91,38.93,38.89,38.91,41000.0,38.91,38.93,38.89,38.91,41000.0
2013-02-15 14:30:00,38.9,38.91,38.85,38.91,31200.0,38.9,38.91,38.85,38.91,31200.0
2013-02-15 14:35:00,38.9,38.9,38.83,38.88,19100.0,38.9,38.9,38.83,38.88,19100.0
2013-02-15 14:40:00,38.87,38.87,38.83,38.83,10300.0,38.87,38.87,38.83,38.83,10300.0
2013-02-15 14:45:00,38.83,38.86,38.82,38.86,16600.0,38.83,38.86,38.82,38.86,16600.0
2013-02-15 14:50:00,38.88,38.93,38.85,38.87,27200.0,38.88,38.93,38.85,38.87,27200.0
2013-02-15 14:55:00,38.88,38.88,38.85,38.85,7200.0,38.88,38.88,38.85,38.85,7200.0
2013-02-15 15:00:00,38.84,38.92,38.84,38.92,15600.0,38.84,38.92,38.84,38.92,15600.0
2013-02-15 15:05:00,38.92,38.92,38.89,38.92,25400.0,38.92,38.92,38.89,38.92,25400.0
2013-02-15 15:10:00,38.91,38.92,38.91,38.92,11100.0,38.91,38.92,38.91,38.92,11100.0
2013-02-15 15:15:00,38.91,38.98,38.91,38.97,24300.0,38.91,38.98,38.91,38.97,24300.0
2013-02-15 15:20:00,38.97,39.0,38.97,38.99,22400.0,38.97,39.0,38.97,38.99,22400.0
2013-02-15 15:25:00,38.99,38.99,38.95,38.97,31900.0,38.99,38.99,38.95,38.97,31900.0
2013-02-15 15:30:00,38.97,38.99,38.96,38.99,23700.0,38.97,38.99,38.96,38.99,23700.0
2013-02-15 15:35:00,38.99,39.0,38.96,38.96,30300.0,38.99,39.0,38.96,38.96,30300.0
2013-02-15 15:40:00,38.96,39.0,38.96,38.99,13500.0,38.96,39.0,38.96,38.99,13500.0
2013-02-15 15:45:00,39.0,39.0,38.98,38.98,31600.0,39.0,39.0,38.98,38.98,31600.0
2013-02-15 15:50:00,38.99,39.0,38.97,38.97,36400.0,38.99,39.0,38.97,38.97,36400.0
2013-02-15 15:55:00,38.97,39.0,38.97,39.0,59500.0,38.97,39.0,38.97,39.0,59500.0
2013-02-19 09:30:00,39.01,39.13,38.96,39.02,32200.0,39.01,39.13,38.96,39.02,32200.0
2013-02-19 09:35:00,39.02,39.02,38.96,38.97,23400.0,39.02,39.02,38.96,38.97,23400.0
2013-02-19 09:40:00,38.98,39.0,38.96,38.96,16300.0,38.98,39.0,38.96,38.96,16300.0
2013-02-19 09:45:00,38.96,38.97,38.84,38.94,74800.0,38.96,38.97,38.84,38.94,74800.0
2013-02-19 09:50:00,38.95,38.98,38.94,38.94,31500.0,38.95,38.98,38.94,38.94,31500.0
2013-02-19 09:55:00,38.94,39.0,38.94,38.94,21900.0,38.94,39.0,38.94,38.94,21900.0
2013-02-19 10:00:00,38.94,39.0,38.89,39.0,52200.0,38.94,39.0,38.89,39.0,52200.0
2013-02-19 10:05:00,39.0,39.04,38.97,38.98,118500.0,39.0,39.04,38.97,38.98,118500.0
2013-02-19 10:10:00,38.99,39.01,38.97,38.99,64400.0,38.99,39.01,38.97,38.99,64400.0
2013-02-19 10:15:00,38.99,38.99,38.96,38.98,14000.0,38.99,38.99,38.96,38.98,14000.0
2013-02-19 10:20:00,38.98,39.0,38.98,39.0,20100.0,38.98,39.0,38.98,39.0,20100.0
2013-02-19 10:25:00,38.99,39.01,38.97,39.0,20100.0,38.99,39.01,38.97,39.0,20100.0
2013-02-19 10:30:00,38.99,39.01,38.97,38.97,10200.0,38.99,39.01,38.97,38.97,10200.0
2013-02-19 10:35:00,38.96,39.01,38.95,39.0,12000.0,38.96,39.01,38.95,39.0,12000.0
2013-02-19 10:40:00,39.0,39.0,38.96,38.97,5500.0,39.0,39.0,38.96,38.97,5500.0
2013-02-19 10:45:00,38.97,38.99,38.95,38.97,12300.0,38.97,38.99,38.95,38.97,12300.0
2013-02-19 10:50:00,38.96,38.97,38.91,38.93,16400.0,38.96,38.97,38.91,38.93,16400.0
2013-02-19 10:55:00,38.94,38.97,38.94,38.95,6700.0,38.94,38.97,38.94,38.95,6700.0
2013-02-19 11:00:00,38.96,38.96,38.94,38.94,6600.0,38.96,38.96,38.94,38.94,6600.0
2013-02-19 11:05:00,38.94,38.94,38.91,38.91,5600.0,38.94,38.94,38.91,38.91,5600.0
2013-02-19 11:10:00,38.91,38.91,38.86,38.91,18800.0,38.91,38.91,38.86,38.91,18800.0
2013-02-19 11:15:00,38.91,38.93,38.89,38.91,11800.0,38.91,38.93,38.89,38.91,11800.0
2013-02-19 11:20:00,38.9,38.93,38.9,38.9,9300.0,38.9,38.93,38.9,38.9,9300.0
2013-02-19 11:25:00,38.91,38.97,38.91,38.95,11600.0,38.91,38.97,38.91,38.95,11600.0
2013-02-19 11:30:00,38.96,38.97,38.95,38.96,13000.0,38.96,38.97,38.95,38.96,13000.0
2013-02-19 11:35:00,38.96,38.97,38.94,38.95,26000.0,38.96,38.97,38.94,38.95,26000.0
2013-02-19 11:40:00,38.95,38.96,38.94,38.95,50500.0,38.95,38.96,38.94,38.95,50500.0
2013-02-19 11:45:00,38.96,38.96,38.94,38.95,3600.0,38.96,38.96,38.94,38.95,3600.0
2013-02-19 11:50:00,38.94,38.99,38.94,38.99,15900.0,38.94,38.99,38.94,38.99,15900.0
2013-02-19 11:55:00,38.99,39.04,38.99,39.02,18200.0,38.99,39.04,38.99,39.02,18200.0
2013-02-19 12:00:00,39.03,39.03,38.98,38.98,13900.0,39.03,39.03,38.98,38.98,13900.0
2013-02-19 12:05:00,38.98,38.98,38.93,38.94,15400.0,38.98,38.98,38.93,38.94,15400.0
2013-02-19 12:10:00,38.94,38.96,38.93,38.96,6600.0,38.94,38.96,38.93,38.96,6600.0
2013-02-19 12:15:00,38.96,38.97,38.93,38.94,5700.0,38.96,38.97,38.93,38.94,5700.0
2013-02-19 12:20:00,38.95,38.95,38.89,38.9,32700.0,38.95,38.95,38.89,38.9,32700.0
2013-02-19 12:25:00,38.9,38.9,38.88,38.89,10200.0,38.9,38.9,38.88,38.89,10200.0
2013-02-19 12:30:00,38.89,38.91,38.88,38.89,10800.0,38.89,38.91,38.88,38.89,10800.0
2013-02-19 12:35:00,38.9,38.95,38.9,38.95,6400.0,38.9,38.95,38.9,38.95,6400.0
2013-02-19 12:40:00,38.95,38.98,38.94,38.97,26900.0,38.95,38.98,38.94,38.97,26900.0
2013-02-19 12:45:00,38.97,38.97,38.94,38.96,7600.0,38.97,38.97,38.94,38.96,7600.0
2013-02-19 12:50:00,38.96,38.98,38.95,38.97,6000.0,38.96,38.98,38.95,38.97,6000.0
2013-02-19 12:55:00,38.96,38.97,38.95,38.96,11700.0,38.96,38.97,38.95,38.96,11700.0
2013-02-19 13:00:00,38.97,38.99,38.96,38.97,9500.0,38.97,38.99,38.96,38.97,9500.0
2013-02-19 13:05:00,38.97,38.98,38.95,38.95,5400.0,38.97,38.98,38.95,38.95,5400.0
2013-02-19 13:10:00,38.95,38.96,38.94,38.96,5500.0,38.95,38.96,38.94,38.96,5500.0
2013-02-19 13:15:00,38.96,38.99,38.94,38.98,21000.0,38.96,38.99,38.94,38.98,21000.0
2013-02-19 13:20:00,38.98,38.99,38.96,38.97,16500.0,38.98,38.99,38.96,38.97,16500.0
2013-02-19 13:25:00,38.97,38.99,38.97,38.98,10800.0,38.97,38.99,38.97,38.98,10800.0
2013-02-19 13:30:00,38.98,39.0,38.98,38.99,6800.0,38.98,39.0,38.98,38.99,6800.0
2013-02-19 13:35:00,38.99,38.99,38.96,38.96,5500.0,38.99,38.99,38.96,38.96,5500.0
2013-02-19 13:40:00,38.96,38.97,38.95,38.95,8600.0,38.96,38.97,38.95,38.95,8600.0
2013-02-19 13:45:00,38.96,38.96,38.94,38.94,6700.0,38.96,38.96,38.94,38.94,6700.0
2013-02-19 13:50:00,38.95,38.95,38.94,38.95,2000.0,38.95,38.95,38.94,38.95,2000.0
2013-02-19 13:55:00,38.94,38.98,38.94,38.96,8100.0,38.94,38.98,38.94,38.96,8100.0
2013-02-19 14:00:00,38.97,39.0,38.97,38.98,9100.0,38.97,39.0,38.97,38.98,9100.0
2013-02-19 14:05:00,38.99,39.02,38.97,39.01,16700.0,38.99,39.02,38.97,39.01,16700.0
2013-02-19 14:10:00,39.01,39.01,38.99,38.99,7200.0,39.01,39.01,38.99,38.99,7200.0
2013-02-19 14:15:00,38.99,39.0,38.97,38.97,7100.0,38.99,39.0,38.97,38.97,7100.0
2013-02-19 14:20:00,38.97,39.0,38.97,38.98,28100.0,38.97,39.0,38.97,38.98,28100.0
2013-02-19 14:25:00,38.98,38.99,38.95,38.95,22700.0,38.98,38.99,38.95,38.95,22700.0
2013-02-19 14:30:00,38.96,38.99,38.95,38.96,13100.0,38.96,38.99,38.95,38.96,13100.0
2013-02-19 14:35:00,38.96,38.98,38.96,38.98,6300.0,38.96,38.98,38.96,38.98,6300.0
2013-02-19 14:40:00,38.99,39.01,38.98,39.0,12200.0,38.99,39.01,38.98,39.0,12200.0
2013-02-19 14:45:00,39.01,39.06,39.01,39.06,16900.0,39.01,39.06,39.01,39.06,16900.0
2013-02-19 14:50:00,39.05,39.05,38.99,39.0,37500.0,39.05,39.05,38.99,39.0,37500.0
2013-02-19 14:55:00,38.99,39.0,38.94,38.94,42200.0,38.99,39.0,38.94,38.94,42200.0
2013-02-19 15:00:00,38.95,38.99,38.94,38.97,17000.0,38.95,38.99,38.94,38.97,17000.0
2013-02-19 15:05:00,38.97,38.97,38.93,38.93,17900.0,38.97,38.97,38.93,38.93,17900.0
2013-02-19 15:10:00,38.94,38.98,38.93,38.97,19600.0,38.94,38.98,38.93,38.97,19600.0
2013-02-19 15:15:00,38.96,38.97,38.95,38.95,10000.0,38.96,38.97,38.95,38.95,10000.0
2013-02-19 15:20:00,38.95,38.97,38.94,38.97,16200.0,38.95,38.97,38.94,38.97,16200.0
2013-02-19 15:25:00,38.97,38.99,38.96,38.99,14400.0,38.97,38.99,38.96,38.99,14400.0
2013-02-19 15:30:00,38.99,39.0,38.96,38.97,41200.0,38.99,39.0,38.96,38.97,41200.0
2013-02-19 15:35:00,38.98,38.99,38.97,38.98,11300.0,38.98,38.99,38.97,38.98,11300.0
2013-02-19 15:40:00,38.99,38.99,38.97,38.97,31600.0,38.99,38.99,38.97,38.97,31600.0
2013-02-19 15:45:00,38.97,38.98,38.95,38.96,35000.0,38.97,38.98,38.95,38.96,35000.0
2013-02-19 15:50:00,38.97,38.97,38.96,38.96,35600.0,38.97,38.97,38.96,38.96,35600.0
2013-02-19 15:55:00,38.97,39.01,38.96,38.98,92600.0,38.97,39.01,38.96,38.98,92600.0
2013-02-20 09:30:00,39.18,39.47,39.17,39.35,117800.0,39.18,39.47,39.17,39.35,117800.0
2013-02-20 09:35:00,39.39,39.6,39.35,39.55,125000.0,39.39,39.6,39.35,39.55,125000.0
2013-02-20 09:40:00,39.57,39.67,39.51,39.54,73500.0,39.57,39.67,39.51,39.54,73500.0
2013-02-20 09:45:00,39.55,39.6,39.4,39.52,55400.0,39.55,39.6,39.4,39.52,55400.0
2013-02-20 09:50:00,39.52,39.52,39.37,39.37,72300.0,39.52,39.52,39.37,39.37,72300.0
2013-02-20 09:55:00,39.37,39.38,39.29,39.3,95000.0,39.37,39.38,39.29,39.3,95000.0
2013-02-20 10:00:00,39.3,39.3,39.2,39.21,70500.0,39.3,39.3,39.2,39.21,70500.0
2013-02-20 10:05:00,39.21,39.21,39.08,39.12,87200.0,39.21,39.21,39.08,39.12,87200.0
2013-02-20 10:10:00,39.14,39.23,39.14,39.23,21900.0,39.14,39.23,39.14,39.23,21900.0
2013-02-20 10:15:00,39.22,39.23,39.03,39.11,2820100.0,39.22,39.23,39.03,39.11,2820100.0
2013-02-20 10:20:00,39.1,39.2,39.1,39.1,117000.0,39.1,39.2,39.1,39.1,117000.0
2013-02-20 10:25:00,39.07,39.1,39.03,39.05,101200.0,39.07,39.1,39.03,39.05,101200.0
2013-02-20 10:30:00,39.04,39.08,39.04,39.08,144300.0,39.04,39.08,39.04,39.08,144300.0
2013-02-20 10:35:00,39.08,39.16,39.08,39.16,59200.0,39.08,39.16,39.08,39.16,59200.0
2013-02-20 10:40:00,39.16,39.28,39.16,39.24,56500.0,39.16,39.28,39.16,39.24,56500.0
2013-02-20 10:45:00,39.24,39.24,39.13,39.16,36700.0,39.24,39.24,39.13,39.16,36700.0
2013-02-20 10:50:00,39.16,39.16,39.12,39.14,28800.0,39.16,39.16,39.12,39.14,28800.0
2013-02-20 10:55:00,39.14,39.14,39.08,39.08,18700.0,39.14,39.14,39.08,39.08,18700.0
2013-02-20 11:00:00,39.07,39.09,39.01,39.02,45100.0,39.07,39.09,39.01,39.02,45100.0
2013-02-20 11:05:00,39.02,39.04,38.97,38.98,46700.0,39.02,39.04,38.97,38.98,46700.0
2013-02-20 11:10:00,38.98,39.0,38.89,38.98,32200.0,38.98,39.0,38.89,38.98,32200.0
2013-02-20 11:15:00,38.98,38.98,38.94,38.95,22300.0,38.98,38.98,38.94,38.95,22300.0
2013-02-20 11:20:00,38.96,39.0,38.91,38.96,53900.0,38.96,39.0,38.91,38.96,53900.0
2013-02-20 11:25:00,38.96,38.99,38.96,38.96,11900.0,38.96,38.99,38.96,38.96,11900.0
2013-02-20 11:30:00,38.96,39.0,38.94,38.95,12000.0,38.96,39.0,38.94,38.95,12000.0
2013-02-20 11:35:00,38.95,38.95,38.8,38.85,42800.0,38.95,38.95,38.8,38.85,42800.0
2013-02-20 11:40:00,38.85,38.86,38.78,38.79,25500.0,38.85,38.86,38.78,38.79,25500.0
2013-02-20 11:45:00,38.8,38.84,38.79,38.84,67400.0,38.8,38.84,38.79,38.84,67400.0
2013-02-20 11:50:00,38.84,38.84,38.81,38.82,16500.0,38.84,38.84,38.81,38.82,16500.0
2013-02-20 11:55:00,38.83,38.92,38.82,38.92,15800.0,38.83,38.92,38.82,38.92,15800.0
2013-02-20 12:00:00,38.92,38.94,38.85,38.87,13000.0,38.92,38.94,38.85,38.87,13000.0
2013-02-20 12:05:00,38.87,38.88,38.82,38.86,21300.0,38.87,38.88,38.82,38.86,21300.0
2013-02-20 12:10:00,38.86,38.94,38.86,38.94,9600.0,38.86,38.94,38.86,38.94,9600.0
2013-02-20 12:15:00,38.95,39.01,38.95,39.01,10700.0,38.95,39.01,38.95,39.01,10700.0
2013-02-20 12:20:00,39.02,39.04,39.02,39.03,8400.0,39.02,39.04,39.02,39.03,8400.0
2013-02-20 12:25:00,39.0,39.02,39.0,39.02,4700.0,39.0,39.02,39.0,39.02,4700.0
2013-02-20 12:30:00,39.01,39.03,39.0,39.02,9300.0,39.01,39.03,39.0,39.02,9300.0
2013-02-20 12:35:00,39.02,39.04,39.02,39.04,9000.0,39.02,39.04,39.02,39.04,9000.0
2013-02-20 12:40:00,39.03,39.05,39.0,39.05,21200.0,39.03,39.05,39.0,39.05,21200.0
2013-02-20 12:45:00,39.05,39.09,39.04,39.09,14300.0,39.05,39.09,39.04,39.09,14300.0
2013-02-20 12:50:00,39.08,39.08,39.04,39.06,17400.0,39.08,39.08,39.04,39.06,17400.0
2013-02-20 12:55:00,39.06,39.09,39.06,39.08,14500.0,39.06,39.09,39.06,39.08,14500.0
2013-02-20 13:00:00,39.08,39.08,39.04,39.08,12400.0,39.08,39.08,39.04,39.08,12400.0
2013-02-20 13:05:00,39.09,39.11,39.07,39.08,17200.0,39.09,39.11,39.07,39.08,17200.0
2013-02-20 13:10:00,39.09,39.14,39.05,39.14,138200.0,39.09,39.14,39.05,39.14,138200.0
2013-02-20 13:15:00,39.15,39.22,39.15,39.2,17800.0,39.15,39.22,39.15,39.2,17800.0
2013-02-20 13:20:00,39.21,39.25,39.21,39.23,17200.0,39.21,39.25,39.21,39.23,17200.0
2013-02-20 13:25:00,39.21,39.22,39.18,39.21,4900.0,39.21,39.22,39.18,39.21,4900.0
2013-02-20 13:30:00,39.21,39.22,39.19,39.2,10500.0,39.21,39.22,39.19,39.2,10500.0
2013-02-20 13:35:00,39.21,39.21,39.16,39.19,11800.0,39.21,39.21,39.16,39.19,11800.0
2013-02-20 13:40:00,39.2,39.21,39.17,39.21,9000.0,39.2,39.21,39.17,39.21,9000.0
2013-02-20 13:45:00,39.21,39.21,39.15,39.16,31700.0,39.21,39.21,39.15,39.16,31700.0
2013-02-20 13:50:00,39.16,39.17,39.09,39.1,26400.0,39.16,39.17,39.09,39.1,26400.0
2013-02-20 13:55:00,39.09,39.15,39.09,39.15,15100.0,39.09,39.15,39.09,39.15,15100.0
2013-02-20 14:00:00,39.14,39.16,39.06,39.16,37000.0,39.14,39.16,39.06,39.16,37000.0
2013-02-20 14:05:00,39.15,39.18,39.14,39.17,13400.0,39.15,39.18,39.14,39.17,13400.0
2013-02-20 14:10:00,39.16,39.16,39.08,39.11,22000.0,39.16,39.16,39.08,39.11,22000.0
2013-02-20 14:15:00,39.11,39.15,39.1,39.14,21200.0,39.11,39.15,39.1,39.14,21200.0
2013-02-20 14:20:00,39.14,39.14,39.08,39.08,11000.0,39.14,39.14,39.08,39.08,11000.0
2013-02-20 14:25:00,39.09,39.13,39.08,39.11,15300.0,39.09,39.13,39.08,39.11,15300.0
2013-02-20 14:30:00,39.1,39.11,39.07,39.07,22700.0,39.1,39.11,39.07,39.07,22700.0
2013-02-20 14:35:00,39.06,39.1,39.02,39.09,24300.0,39.06,39.1,39.02,39.09,24300.0
2013-02-20 14:40:00,39.09,39.09,39.04,39.05,16800.0,39.09,39.09,39.04,39.05,16800.0
2013-02-20 14:45:00,39.05,39.05,38.98,39.0,79000.0,39.05,39.05,38.98,39.0,79000.0
2013-02-20 14:50:00,39.0,39.03,38.86,38.87,25600.0,39.0,39.03,38.86,38.87,25600.0
2013-02-20 14:55:00,38.86,38.94,38.84,38.91,44300.0,38.86,38.94,38.84,38.91,44300.0
2013-02-20 15:00:00,38.9,38.9,38.81,38.85,14600.0,38.9,38.9,38.81,38.85,14600.0
2013-02-20 15:05:00,38.84,38.89,38.83,38.86,23900.0,38.84,38.89,38.83,38.86,23900.0
2013-02-20 15:10:00,38.86,38.9,38.82,38.83,33700.0,38.86,38.9,38.82,38.83,33700.0
2013-02-20 15:15:00,38.82,38.89,38.82,38.87,26000.0,38.82,38.89,38.82,38.87,26000.0
2013-02-20 15:20:00,38.87,38.88,38.83,38.86,25000.0,38.87,38.88,38.83,38.86,25000.0
2013-02-20 15:25:00,38.86,38.86,38.79,38.83,38300.0,38.86,38.86,38.79,38.83,38300.0
2013-02-20 15:30:00,38.83,38.84,38.74,38.8,62400.0,38.83,38.84,38.74,38.8,62400.0
2013-02-20 15:35:00,38.81,38.87,38.8,38.85,27400.0,38.81,38.87,38.8,38.85,27400.0
2013-02-20 15:40:00,38.85,38.86,38.78,38.79,35600.0,38.85,38.86,38.78,38.79,35600.0
2013-02-20 15:45:00,38.79,38.81,38.75,38.75,37300.0,38.79,38.81,38.75,38.75,37300.0
2013-02-20 15:50:00,38.76,38.79,38.74,38.77,48100.0,38.76,38.79,38.74,38.77,48100.0
2013-02-20 15:55:00,38.77,38.78,38.7,38.72,137100.0,38.77,38.78,38.7,38.72,137100.0
2013-02-21 09:30:00,38.62,38.62,38.26,38.38,56500.0,38.62,38.62,38.26,38.38,56500.0
2013-02-21 09:35:00,38.4,38.57,38.36,38.57,41600.0,38.4,38.57,38.36,38.57,41600.0
2013-02-21 09:40:00,38.55,38.62,38.46,38.46,37700.0,38.55,38.62,38.46,38.46,37700.0
2013-02-21 09:45:00,38.47,38.47,38.4,38.45,45100.0,38.47,38.47,38.4,38.45,45100.0
2013-02-21 09:50:00,38.44,38.45,38.2,38.21,60400.0,38.44,38.45,38.2,38.21,60400.0
2013-02-21 09:55:00,38.24,38.24,38.14,38.15,562300.0,38.24,38.24,38.14,38.15,562300.0
2013-02-21 10:00:00,38.16,38.16,38.05,38.07,46100.0,38.16,38.16,38.05,38.07,46100.0
2013-02-21 10:05:00,38.08,38.23,38.07,38.2,48800.0,38.08,38.23,38.07,38.2,48800.0
2013-02-21 10:10:00,38.21,38.28,38.14,38.14,87600.0,38.21,38.28,38.14,38.14,87600.0
2013-02-21 10:15:00,38.15,38.19,38.14,38.17,62500.0,38.15,38.19,38.14,38.17,62500.0
2013-02-21 10:20:00,38.17,38.37,38.17,38.33,42400.0,38.17,38.37,38.17,38.33,42400.0
2013-02-21 10:25:00,38.34,38.41,38.34,38.41,22000.0,38.34,38.41,38.34,38.41,22000.0
2013-02-21 10:30:00,38.4,38.43,38.37,38.37,45000.0,38.4,38.43,38.37,38.37,45000.0
2013-02-21 10:35:00,38.39,38.39,38.33,38.37,24900.0,38.39,38.39,38.33,38.37,24900.0
2013-02-21 10:40:00,38.37,38.47,38.34,38.45,45600.0,38.37,38.47,38.34,38.45,45600.0
2013-02-21 10:45:00,38.45,38.47,38.41,38.44,37000.0,38.45,38.47,38.41,38.44,37000.0
2013-02-21 10:50:00,38.43,38.43,38.29,38.36,30900.0,38.43,38.43,38.29,38.36,30900.0
2013-02-21 10:55:00,38.35,38.35,38.31,38.33,14300.0,38.35,38.35,38.31,38.33,14300.0
2013-02-21 11:00:00,38.34,38.36,38.29,38.29,20000.0,38.34,38.36,38.29,38.29,20000.0
2013-02-21 11:05:00,38.3,38.34,38.29,38.32,15400.0,38.3,38.34,38.29,38.32,15400.0
2013-02-21 11:10:00,38.33,38.34,38.24,38.24,23800.0,38.33,38.34,38.24,38.24,23800.0
2013-02-21 11:15:00,38.25,38.3,38.24,38.3,12400.0,38.25,38.3,38.24,38.3,12400.0
2013-02-21 11:20:00,38.29,38.33,38.27,38.32,15800.0,38.29,38.33,38.27,38.32,15800.0
2013-02-21 11:25:00,38.33,38.37,38.33,38.36,10000.0,38.33,38.37,38.33,38.36,10000.0
2013-02-21 11:30:00,38.36,38.36,38.29,38.3,16900.0,38.36,38.36,38.29,38.3,16900.0
2013-02-21 11:35:00,38.3,38.32,38.28,38.32,22900.0,38.3,38.32,38.28,38.32,22900.0
2013-02-21 11:40:00,38.32,38.34,38.29,38.3,16400.0,38.32,38.34,38.29,38.3,16400.0
2013-02-21 11:45:00,38.3,38.31,38.23,38.23,14800.0,38.3,38.31,38.23,38.23,14800.0
2013-02-21 11:50:00,38.24,38.25,38.22,38.24,11700.0,38.24,38.25,38.22,38.24,11700.0
2013-02-21 11:55:00,38.25,38.25,38.21,38.23,24800.0,38.25,38.25,38.21,38.23,24800.0
2013-02-21 12:00:00,38.22,38.23,38.16,38.16,22600.0,38.22,38.23,38.16,38.16,22600.0
2013-02-21 12:05:00,38.16,38.17,38.14,38.16,14300.0,38.16,38.17,38.14,38.16,14300.0
2013-02-21 12:10:00,38.16,38.17,38.15,38.16,12400.0,38.16,38.17,38.15,38.16,12400.0
2013-02-21 12:15:00,38.15,38.16,38.05,38.06,28200.0,38.15,38.16,38.05,38.06,28200.0
2013-02-21 12:20:00,38.05,38.05,37.96,38.0,87300.0,38.05,38.05,37.96,38.0,87300.0
2013-02-21 12:25:00,38.0,38.06,38.0,38.06,15800.0,38.0,38.06,38.0,38.06,15800.0
2013-02-21 12:30:00,38.07,38.09,38.06,38.08,17900.0,38.07,38.09,38.06,38.08,17900.0
2013-02-21 12:35:00,38.07,38.09,38.04,38.05,21700.0,38.07,38.09,38.04,38.05,21700.0
2013-02-21 12:40:00,38.05,38.06,38.02,38.02,7600.0,38.05,38.06,38.02,38.02,7600.0
2013-02-21 12:45:00,38.03,38.06,38.03,38.05,12700.0,38.03,38.06,38.03,38.05,12700.0
2013-02-21 12:50:00,38.06,38.11,38.05,38.11,17400.0,38.06,38.11,38.05,38.11,17400.0
2013-02-21 12:55:00,38.11,38.15,38.09,38.15,22400.0,38.11,38.15,38.09,38.15,22400.0
2013-02-21 13:00:00,38.15,38.22,38.15,38.22,24600.0,38.15,38.22,38.15,38.22,24600.0
2013-02-21 13:05:00,38.22,38.22,38.18,38.18,15100.0,38.22,38.22,38.18,38.18,15100.0
2013-02-21 13:10:00,38.18,38.2,38.18,38.2,17600.0,38.18,38.2,38.18,38.2,17600.0
2013-02-21 13:15:00,38.2,38.22,38.19,38.2,18100.0,38.2,38.22,38.19,38.2,18100.0
2013-02-21 13:20:00,38.2,38.2,38.09,38.09,40100.0,38.2,38.2,38.09,38.09,40100.0
2013-02-21 13:25:00,38.09,38.09,38.0,38.01,37100.0,38.09,38.09,38.0,38.01,37100.0
2013-02-21 13:30:00,38.0,38.08,38.0,38.08,18800.0,38.0,38.08,38.0,38.08,18800.0
2013-02-21 13:35:00,38.07,38.09,38.05,38.09,5700.0,38.07,38.09,38.05,38.09,5700.0
2013-02-21 13:40:00,38.08,38.09,38.04,38.04,10400.0,38.08,38.09,38.04,38.04,10400.0
2013-02-21 13:45:00,38.05,38.06,38.02,38.03,14300.0,38.05,38.06,38.02,38.03,14300.0
2013-02-21 13:50:00,38.02,38.04,37.99,38.02,12800.0,38.02,38.04,37.99,38.02,12800.0
2013-02-21 13:55:00,38.01,38.04,38.01,38.04,9400.0,38.01,38.04,38.01,38.04,9400.0
2013-02-21 14:00:00,38.04,38.05,37.98,38.0,33800.0,38.04,38.05,37.98,38.0,33800.0
2013-02-21 14:05:00,38.0,38.01,37.99,38.0,36800.0,38.0,38.01,37.99,38.0,36800.0
2013-02-21 14:10:00,38.0,38.01,38.0,38.01,11800.0,38.0,38.01,38.0,38.01,11800.0
2013-02-21 14:15:00,38.0,38.04,37.99,38.03,23100.0,38.0,38.04,37.99,38.03,23100.0
2013-02-21 14:20:00,38.02,38.02,37.98,37.98,23600.0,38.02,38.02,37.98,37.98,23600.0
2013-02-21 14:25:00,37.98,37.98,37.94,37.98,21000.0,37.98,37.98,37.94,37.98,21000.0
2013-02-21 14:30:00,37.98,38.04,37.98,38.04,14500.0,37.98,38.04,37.98,38.04,14500.0
2013-02-21 14:35:00,38.02,38.03,38.02,38.02,9800.0,38.02,38.03,38.02,38.02,9800.0
2013-02-21 14:40:00,38.02,38.05,38.01,38.03,26600.0,38.02,38.05,38.01,38.03,26600.0
2013-02-21 14:45:00,38.03,38.05,38.02,38.02,8800.0,38.03,38.05,38.02,38.02,8800.0
2013-02-21 14:50:00,38.02,38.02,38.0,38.01,10300.0,38.02,38.02,38.0,38.01,10300.0
2013-02-21 14:55:00,38.02,38.1,38.02,38.06,16800.0,38.02,38.1,38.02,38.06,16800.0
2013-02-21 15:00:00,38.07,38.11,38.04,38.11,23700.0,38.07,38.11,38.04,38.11,23700.0
2013-02-21 15:05:00,38.09,38.17,38.09,38.13,26300.0,38.09,38.17,38.09,38.13,26300.0
2013-02-21 15:10:00,38.13,38.19,38.1,38.19,24200.0,38.13,38.19,38.1,38.19,24200.0
2013-02-21 15:15:00,38.19,38.19,38.09,38.09,8700.0,38.19,38.19,38.09,38.09,8700.0
2013-02-21 15:20:00,38.09,38.18,38.08,38.17,28500.0,38.09,38.18,38.08,38.17,28500.0
2013-02-21 15:25:00,38.17,38.22,38.16,38.16,24000.0,38.17,38.22,38.16,38.16,24000.0
2013-02-21 15:30:00,38.17,38.17,38.12,38.12,26800.0,38.17,38.17,38.12,38.12,26800.0
2013-02-21 15:35:00,38.12,38.13,38.09,38.09,34400.0,38.12,38.13,38.09,38.09,34400.0
2013-02-21 15:40:00,38.1,38.1,37.98,38.0,49100.0,38.1,38.1,37.98,38.0,49100.0
2013-02-21 15:45:00,38.0,38.01,37.95,37.95,39100.0,38.0,38.01,37.95,37.95,39100.0
2013-02-21 15:50:00,37.95,37.98,37.91,37.92,54500.0,37.95,37.98,37.91,37.92,54500.0
2013-02-21 15:55:00,37.92,37.98,37.91,37.97,102600.0,37.92,37.98,37.91,37.97,102600.0
2013-02-22 09:30:00,38.12,38.25,37.98,38.16,115800.0,38.12,38.25,37.98,38.16,115800.0
2013-02-22 09:35:00,38.23,38.32,38.2,38.3,59200.0,38.23,38.32,38.2,38.3,59200.0
2013-02-22 09:40:00,38.29,38.3,38.17,38.21,58200.0,38.29,38.3,38.17,38.21,58200.0
2013-02-22 09:45:00,38.2,38.2,38.14,38.16,49400.0,38.2,38.2,38.14,38.16,49400.0
2013-02-22 09:50:00,38.15,38.23,38.11,38.13,47400.0,38.15,38.23,38.11,38.13,47400.0
2013-02-22 09:55:00,38.12,38.22,38.12,38.18,37400.0,38.12,38.22,38.12,38.18,37400.0
2013-02-22 10:00:00,38.19,38.23,38.16,38.16,34800.0,38.19,38.23,38.16,38.16,34800.0
2013-02-22 10:05:00,38.16,38.37,38.16,38.32,33200.0,38.16,38.37,38.16,38.32,33200.0
2013-02-22 10:10:00,38.32,38.33,38.2,38.2,30800.0,38.32,38.33,38.2,38.2,30800.0
2013-02-22 10:15:00,38.19,38.31,38.16,38.26,49000.0,38.19,38.31,38.16,38.26,49000.0
2013-02-22 10:20:00,38.26,38.26,38.21,38.22,22600.0,38.26,38.26,38.21,38.22,22600.0
2013-02-22 10:25:00,38.23,38.24,38.19,38.2,18600.0,38.23,38.24,38.19,38.2,18600.0
2013-02-22 10:30:00,38.2,38.2,38.16,38.18,24400.0,38.2,38.2,38.16,38.18,24400.0
2013-02-22 10:35:00,38.18,38.21,38.14,38.15,45800.0,38.18,38.21,38.14,38.15,45800.0
2013-02-22 10:40:00,38.14,38.21,38.14,38.21,44400.0,38.14,38.21,38.14,38.21,44400.0
2013-02-22 10:45:00,38.2,38.22,38.1,38.1,62800.0,38.2,38.22,38.1,38.1,62800.0
2013-02-22 10:50:00,38.09,38.11,38.08,38.09,24800.0,38.09,38.11,38.08,38.09,24800.0
2013-02-22 10:55:00,38.09,38.11,38.02,38.02,29200.0,38.09,38.11,38.02,38.02,29200.0
2013-02-22 11:00:00,38.02,38.04,38.01,38.02,58200.0,38.02,38.04,38.01,38.02,58200.0
2013-02-22 11:05:00,38.02,38.02,37.96,37.97,143200.0,38.02,38.02,37.96,37.97,143200.0
2013-02-22 11:10:00,37.98,37.98,37.89,37.89,47400.0,37.98,37.98,37.89,37.89,47400.0
2013-02-22 11:15:00,37.89,37.9,37.87,37.88,44800.0,37.89,37.9,37.87,37.88,44800.0
2013-02-22 11:20:00,37.88,37.88,37.82,37.83,146400.0,37.88,37.88,37.82,37.83,146400.0
2013-02-22 11:25:00,37.83,37.87,37.82,37.84,78400.0,37.83,37.87,37.82,37.84,78400.0
2013-02-22 11:30:00,37.85,37.9,37.84,37.88,171800.0,37.85,37.9,37.84,37.88,171800.0
2013-02-22 11:35:00,37.88,37.9,37.88,37.9,41200.0,37.88,37.9,37.88,37.9,41200.0
2013-02-22 11:40:00,37.9,37.92,37.85,37.86,34400.0,37.9,37.92,37.85,37.86,34400.0
2013-02-22 11:45:00,37.86,37.91,37.85,37.9,61600.0,37.86,37.91,37.85,37.9,61600.0
2013-02-22 11:50:00,37.9,37.93,37.9,37.91,119600.0,37.9,37.93,37.9,37.91,119600.0
2013-02-22 11:55:00,37.9,37.93,37.9,37.91,105800.0,37.9,37.93,37.9,37.91,105800.0
2013-02-22 12:00:00,37.92,37.95,37.89,37.93,134600.0,37.92,37.95,37.89,37.93,134600.0
2013-02-22 12:05:00,37.93,37.97,37.9,37.94,47800.0,37.93,37.97,37.9,37.94,47800.0
2013-02-22 12:10:00,37.94,37.94,37.91,37.92,31000.0,37.94,37.94,37.91,37.92,31000.0
2013-02-22 12:15:00,37.92,37.98,37.91,37.96,37000.0,37.92,37.98,37.91,37.96,37000.0
2013-02-22 12:20:00,37.95,38.0,37.95,37.99,36000.0,37.95,38.0,37.95,37.99,36000.0
2013-02-22 12:25:00,37.99,38.0,37.97,37.97,23400.0,37.99,38.0,37.97,37.97,23400.0
2013-02-22 12:30:00,37.98,38.01,37.97,38.0,30200.0,37.98,38.01,37.97,38.0,30200.0
2013-02-22 12:35:00,38.0,38.0,37.96,37.98,58600.0,38.0,38.0,37.96,37.98,58600.0
2013-02-22 12:40:00,37.98,38.01,37.97,38.0,43200.0,37.98,38.01,37.97,38.0,43200.0
2013-02-22 12:45:00,38.0,38.03,38.0,38.01,38800.0,38.0,38.03,38.0,38.01,38800.0
2013-02-22 12:50:00,38.02,38.02,37.98,37.99,44400.0,38.02,38.02,37.98,37.99,44400.0
2013-02-22 12:55:00,38.0,38.03,37.98,37.98,61400.0,38.0,38.03,37.98,37.98,61400.0
2013-02-22 13:00:00,37.99,38.03,37.98,38.0,61600.0,37.99,38.03,37.98,38.0,61600.0
2013-02-22 13:05:00,37.99,38.0,37.95,37.95,26000.0,37.99,38.0,37.95,37.95,26000.0
2013-02-22 13:10:00,37.95,38.01,37.95,38.0,54000.0,37.95,38.01,37.95,38.0,54000.0
2013-02-22 13:15:00,37.99,38.03,37.98,38.02,80000.0,37.99,38.03,37.98,38.02,80000.0
2013-02-22 13:20:00,38.02,38.03,37.98,38.0,58200.0,38.02,38.03,37.98,38.0,58200.0
2013-02-22 13:25:00,38.0,38.0,37.93,37.96,47600.0,38.0,38.0,37.93,37.96,47600.0
2013-02-22 13:30:00,37.97,37.98,37.97,37.98,14800.0,37.97,37.98,37.97,37.98,14800.0
2013-02-22 13:35:00,37.98,38.0,37.97,37.97,45400.0,37.98,38.0,37.97,37.97,45400.0
2013-02-22 13:40:00,37.98,37.98,37.92,37.92,64600.0,37.98,37.98,37.92,37.92,64600.0
2013-02-22 13:45:00,37.92,37.95,37.91,37.95,43000.0,37.92,37.95,37.91,37.95,43000.0
2013-02-22 13:50:00,37.95,37.95,37.91,37.95,27400.0,37.95,37.95,37.91,37.95,27400.0
2013-02-22 13:55:00,37.95,37.95,37.93,37.94,30200.0,37.95,37.95,37.93,37.94,30200.0
2013-02-22 14:00:00,37.94,37.95,37.89,37.89,68600.0,37.94,37.95,37.89,37.89,68600.0
2013-02-22 14:05:00,37.9,37.9,37.87,37.88,42400.0,37.9,37.9,37.87,37.88,42400.0
2013-02-22 14:10:00,37.87,37.91,37.87,37.89,55200.0,37.87,37.91,37.87,37.89,55200.0
2013-02-22 14:15:00,37.9,37.9,37.86,37.86,39400.0,37.9,37.9,37.86,37.86,39400.0
2013-02-22 14:20:00,37.87,37.88,37.86,37.87,34400.0,37.87,37.88,37.86,37.87,34400.0
2013-02-22 14:25:00,37.87,37.88,37.86,37.88,21200.0,37.87,37.88,37.86,37.88,21200.0
2013-02-22 14:30:00,37.88,37.88,37.83,37.88,78800.0,37.88,37.88,37.83,37.88,78800.0
2013-02-22 14:35:00,37.88,37.89,37.87,37.88,17600.0,37.88,37.89,37.87,37.88,17600.0
2013-02-22 14:40:00,37.89,37.89,37.88,37.89,10000.0,37.89,37.89,37.88,37.89,10000.0
2013-02-22 14:45:00,37.89,37.9,37.88,37.89,30000.0,37.89,37.9,37.88,37.89,30000.0
2013-02-22 14:50:00,37.89,37.9,37.88,37.89,75400.0,37.89,37.9,37.88,37.89,75400.0
2013-02-22 14:55:00,37.89,37.89,37.88,37.89,11800.0,37.89,37.89,37.88,37.89,11800.0
2013-02-22 15:00:00,37.89,37.9,37.89,37.9,16600.0,37.89,37.9,37.89,37.9,16600.0
2013-02-22 15:05:00,37.9,37.9,37.84,37.87,168600.0,37.9,37.9,37.84,37.87,168600.0
2013-02-22 15:10:00,37.87,37.89,37.86,37.88,69600.0,37.87,37.89,37.86,37.88,69600.0
2013-02-22 15:15:00,37.88,37.9,37.86,37.87,105400.0,37.88,37.9,37.86,37.87,105400.0
2013-02-22 15:20:00,37.87,37.88,37.85,37.86,78000.0,37.87,37.88,37.85,37.86,78000.0
2013-02-22 15:25:00,37.86,37.86,37.84,37.84,75400.0,37.86,37.86,37.84,37.84,75400.0
2013-02-22 15:30:00,37.85,37.87,37.84,37.85,197600.0,37.85,37.87,37.84,37.85,197600.0
2013-02-22 15:35:00,37.85,37.86,37.83,37.85,97600.0,37.85,37.86,37.83,37.85,97600.0
2013-02-22 15:40:00,37.84,37.86,37.83,37.83,74200.0,37.84,37.86,37.83,37.83,74200.0
2013-02-22 15:45:00,37.84,37.85,37.82,37.83,97200.0,37.84,37.85,37.82,37.83,97200.0
2013-02-22 15:50:00,37.83,37.9,37.83,37.86,276000.0,37.83,37.9,37.83,37.86,276000.0
2013-02-22 15:55:00,37.87,37.94,37.87,37.9,326400.0,37.87,37.94,37.87,37.9,326400.0
2013-02-25 09:30:00,38.23,38.25,37.8,37.9,90600.0,38.23,38.25,37.8,37.9,90600.0
2013-02-25 09:35:00,37.91,37.93,37.78,37.93,78700.0,37.91,37.93,37.78,37.93,78700.0
2013-02-25 09:40:00,37.92,38.06,37.92,38.02,125500.0,37.92,38.06,37.92,38.02,125500.0
2013-02-25 09:45:00,38.02,38.04,37.98,38.02,121900.0,38.02,38.04,37.98,38.02,121900.0
2013-02-25 09:50:00,38.02,38.06,37.99,37.99,110400.0,38.02,38.06,37.99,37.99,110400.0
2013-02-25 09:55:00,38.0,38.01,37.97,38.0,48700.0,38.0,38.01,37.97,38.0,48700.0
2013-02-25 10:00:00,38.0,38.05,37.98,38.01,107900.0,38.0,38.05,37.98,38.01,107900.0
2013-02-25 10:05:00,38.01,38.03,37.99,38.01,51800.0,38.01,38.03,37.99,38.01,51800.0
2013-02-25 10:10:00,38.01,38.04,37.99,38.0,136000.0,38.01,38.04,37.99,38.0,136000.0
2013-02-25 10:15:00,38.0,38.01,37.94,37.95,37800.0,38.0,38.01,37.94,37.95,37800.0
2013-02-25 10:20:00,37.95,37.97,37.9,37.9,37200.0,37.95,37.97,37.9,37.9,37200.0
2013-02-25 10:25:00,37.91,37.92,37.78,37.81,78000.0,37.91,37.92,37.78,37.81,78000.0
2013-02-25 10:30:00,37.81,37.93,37.8,37.88,69900.0,37.81,37.93,37.8,37.88,69900.0
2013-02-25 10:35:00,37.87,37.88,37.8,37.82,53100.0,37.87,37.88,37.8,37.82,53100.0
2013-02-25 10:40:00,37.82,37.84,37.72,37.83,59000.0,37.82,37.84,37.72,37.83,59000.0
2013-02-25 10:45:00,37.82,37.82,37.69,37.73,31300.0,37.82,37.82,37.69,37.73,31300.0
2013-02-25 10:50:00,37.73,37.73,37.54,37.56,45500.0,37.73,37.73,37.54,37.56,45500.0
2013-02-25 10:55:00,37.58,37.61,37.55,37.6,29700.0,37.58,37.61,37.55,37.6,29700.0
2013-02-25 11:00:00,37.59,37.65,37.58,37.63,33300.0,37.59,37.65,37.58,37.63,33300.0
2013-02-25 11:05:00,37.63,37.76,37.62,37.72,38600.0,37.63,37.76,37.62,37.72,38600.0
2013-02-25 11:10:00,37.73,37.73,37.66,37.68,64400.0,37.73,37.73,37.66,37.68,64400.0
2013-02-25 11:15:00,37.69,37.81,37.69,37.74,46200.0,37.69,37.81,37.69,37.74,46200.0
2013-02-25 11:20:00,37.74,37.77,37.68,37.76,34500.0,37.74,37.77,37.68,37.76,34500.0
2013-02-25 11:25:00,37.76,37.76,37.67,37.71,67100.0,37.76,37.76,37.67,37.71,67100.0
2013-02-25 11:30:00,37.71,37.74,37.66,37.68,68900.0,37.71,37.74,37.66,37.68,68900.0
2013-02-25 11:35:00,37.67,37.72,37.65,37.67,36900.0,37.67,37.72,37.65,37.67,36900.0
2013-02-25 11:40:00,37.67,37.72,37.67,37.7,41900.0,37.67,37.72,37.67,37.7,41900.0
2013-02-25 11:45:00,37.7,37.72,37.66,37.69,170900.0,37.7,37.72,37.66,37.69,170900.0
2013-02-25 11:50:00,37.7,37.7,37.66,37.69,42100.0,37.7,37.7,37.66,37.69,42100.0
2013-02-25 11:55:00,37.68,37.69,37.5,37.52,60800.0,37.68,37.69,37.5,37.52,60800.0
2013-02-25 12:00:00,37.51,37.53,37.45,37.52,43700.0,37.51,37.53,37.45,37.52,43700.0
2013-02-25 12:05:00,37.53,37.55,37.49,37.51,36400.0,37.53,37.55,37.49,37.51,36400.0
2013-02-25 12:10:00,37.5,37.51,37.46,37.5,32600.0,37.5,37.51,37.46,37.5,32600.0
2013-02-25 12:15:00,37.5,37.57,37.47,37.55,52900.0,37.5,37.57,37.47,37.55,52900.0
2013-02-25 12:20:00,37.55,37.56,37.5,37.51,65800.0,37.55,37.56,37.5,37.51,65800.0
2013-02-25 12:25:00,37.52,37.52,37.47,37.47,35200.0,37.52,37.52,37.47,37.47,35200.0
2013-02-25 12:30:00,37.48,37.48,37.39,37.41,75700.0,37.48,37.48,37.39,37.41,75700.0
2013-02-25 12:35:00,37.42,37.42,37.38,37.38,44100.0,37.42,37.42,37.38,37.38,44100.0
2013-02-25 12:40:00,37.39,37.39,37.28,37.34,87300.0,37.39,37.39,37.28,37.34,87300.0
2013-02-25 12:45:00,37.34,37.39,37.34,37.37,182300.0,37.34,37.39,37.34,37.37,182300.0
2013-02-25 12:50:00,37.36,37.41,37.36,37.37,56000.0,37.36,37.41,37.36,37.37,56000.0
2013-02-25 12:55:00,37.37,37.41,37.32,37.37,83500.0,37.37,37.41,37.32,37.37,83500.0
2013-02-25 13:00:00,37.36,37.44,37.35,37.43,110000.0,37.36,37.44,37.35,37.43,110000.0
2013-02-25 13:05:00,37.42,37.53,37.42,37.5,129200.0,37.42,37.53,37.42,37.5,129200.0
2013-02-25 13:10:00,37.51,37.55,37.48,37.49,69200.0,37.51,37.55,37.48,37.49,69200.0
2013-02-25 13:15:00,37.49,37.5,37.37,37.38,57200.0,37.49,37.5,37.37,37.38,57200.0
2013-02-25 13:20:00,37.38,37.42,37.35,37.37,70600.0,37.38,37.42,37.35,37.37,70600.0
2013-02-25 13:25:00,37.38,37.5,37.38,37.48,51700.0,37.38,37.5,37.38,37.48,51700.0
2013-02-25 13:30:00,37.48,37.55,37.45,37.52,54700.0,37.48,37.55,37.45,37.52,54700.0
2013-02-25 13:35:00,37.53,37.57,37.5,37.53,41100.0,37.53,37.57,37.5,37.53,41100.0
2013-02-25 13:40:00,37.54,37.57,37.49,37.57,45500.0,37.54,37.57,37.49,37.57,45500.0
2013-02-25 13:45:00,37.57,37.67,37.55,37.58,51000.0,37.57,37.67,37.55,37.58,51000.0
2013-02-25 13:50:00,37.57,37.62,37.55,37.58,34700.0,37.57,37.62,37.55,37.58,34700.0
2013-02-25 13:55:00,37.58,37.58,37.49,37.54,60000.0,37.58,37.58,37.49,37.54,60000.0
2013-02-25 14:00:00,37.54,37.55,37.45,37.47,45800.0,37.54,37.55,37.45,37.47,45800.0
2013-02-25 14:05:00,37.47,37.47,37.37,37.38,41300.0,37.47,37.47,37.37,37.38,41300.0
2013-02-25 14:10:00,37.38,37.39,37.29,37.32,62900.0,37.38,37.39,37.29,37.32,62900.0
2013-02-25 14:15:00,37.31,37.36,37.31,37.35,62800.0,37.31,37.36,37.31,37.35,62800.0
2013-02-25 14:20:00,37.35,37.35,37.29,37.29,24800.0,37.35,37.35,37.29,37.29,24800.0
2013-02-25 14:25:00,37.29,37.34,37.24,37.33,48400.0,37.29,37.34,37.24,37.33,48400.0
2013-02-25 14:30:00,37.34,37.34,37.28,37.3,71100.0,37.34,37.34,37.28,37.3,71100.0
2013-02-25 14:35:00,37.3,37.3,37.24,37.25,33000.0,37.3,37.3,37.24,37.25,33000.0
2013-02-25 14:40:00,37.24,37.28,37.23,37.27,48300.0,37.24,37.28,37.23,37.27,48300.0
2013-02-25 14:45:00,37.28,37.36,37.27,37.36,67300.0,37.28,37.36,37.27,37.36,67300.0
2013-02-25 14:50:00,37.36,37.38,37.32,37.37,44100.0,37.36,37.38,37.32,37.37,44100.0
2013-02-25 14:55:00,37.37,37.47,37.34,37.44,114700.0,37.37,37.47,37.34,37.44,114700.0
2013-02-25 15:00:00,37.44,37.5,37.41,37.48,93400.0,37.44,37.5,37.41,37.48,93400.0
2013-02-25 15:05:00,37.48,37.53,37.45,37.5,64200.0,37.48,37.53,37.45,37.5,64200.0
2013-02-25 15:10:00,37.5,37.59,37.48,37.51,70600.0,37.5,37.59,37.48,37.51,70600.0
2013-02-25 15:15:00,37.5,37.51,37.4,37.41,61000.0,37.5,37.51,37.4,37.41,61000.0
2013-02-25 15:20:00,37.41,37.41,37.32,37.35,164200.0,37.41,37.41,37.32,37.35,164200.0
2013-02-25 15:25:00,37.36,37.37,37.22,37.26,92800.0,37.36,37.37,37.22,37.26,92800.0
2013-02-25 15:30:00,37.25,37.33,37.25,37.33,85900.0,37.25,37.33,37.25,37.33,85900.0
2013-02-25 15:35:00,37.32,37.33,37.17,37.17,102800.0,37.32,37.33,37.17,37.17,102800.0
2013-02-25 15:40:00,37.16,37.18,37.07,37.11,174800.0,37.16,37.18,37.07,37.11,174800.0
2013-02-25 15:45:00,37.11,37.2,37.05,37.06,233000.0,37.11,37.2,37.05,37.06,233000.0
2013-02-25 15:50:00,37.05,37.1,36.87,36.9,257700.0,37.05,37.1,36.87,36.9,257700.0
2013-02-25 15:55:00,36.89,36.9,36.52,36.63,712800.0,36.89,36.9,36.52,36.63,712800.0
2013-02-26 09:30:00,35.92,36.57,35.77,36.55,545700.0,35.92,36.57,35.77,36.55,545700.0
2013-02-26 09:35:00,36.54,37.0,36.43,36.88,381700.0,36.54,37.0,36.43,36.88,381700.0
2013-02-26 09:40:00,36.88,37.28,36.85,36.98,289900.0,36.88,37.28,36.85,36.98,289900.0
2013-02-26 09:45:00,36.99,37.1,36.91,37.07,170900.0,36.99,37.1,36.91,37.07,170900.0
2013-02-26 09:50:00,37.08,37.47,37.08,37.4,195100.0,37.08,37.47,37.08,37.4,195100.0
2013-02-26 09:55:00,37.39,37.74,37.32,37.6,155900.0,37.39,37.74,37.32,37.6,155900.0
2013-02-26 10:00:00,37.63,37.93,37.62,37.92,127500.0,37.63,37.93,37.62,37.92,127500.0
2013-02-26 10:05:00,37.93,37.96,37.68,37.72,127000.0,37.93,37.96,37.68,37.72,127000.0
2013-02-26 10:10:00,37.72,37.75,37.61,37.64,78900.0,37.72,37.75,37.61,37.64,78900.0
2013-02-26 10:15:00,37.64,38.08,37.64,37.73,305400.0,37.64,38.08,37.64,37.73,305400.0
2013-02-26 10:20:00,37.73,37.73,37.48,37.66,186000.0,37.73,37.73,37.48,37.66,186000.0
2013-02-26 10:25:00,37.66,37.66,37.32,37.33,113200.0,37.66,37.66,37.32,37.33,113200.0
2013-02-26 10:30:00,37.32,37.4,37.29,37.38,110100.0,37.32,37.4,37.29,37.38,110100.0
2013-02-26 10:35:00,37.38,37.57,37.36,37.4,89700.0,37.38,37.57,37.36,37.4,89700.0
2013-02-26 10:40:00,37.38,37.63,37.36,37.47,73400.0,37.38,37.63,37.36,37.47,73400.0
2013-02-26 10:45:00,37.48,37.63,37.37,37.63,106800.0,37.48,37.63,37.37,37.63,106800.0
2013-02-26 10:50:00,37.63,37.66,37.51,37.55,41800.0,37.63,37.66,37.51,37.55,41800.0
2013-02-26 10:55:00,37.55,37.55,37.4,37.47,43800.0,37.55,37.55,37.4,37.47,43800.0
2013-02-26 11:00:00,37.47,37.51,37.4,37.44,42400.0,37.47,37.51,37.4,37.44,42400.0
2013-02-26 11:05:00,37.44,37.64,37.38,37.52,83800.0,37.44,37.64,37.38,37.52,83800.0
2013-02-26 11:10:00,37.53,37.55,37.45,37.48,43100.0,37.53,37.55,37.45,37.48,43100.0
2013-02-26 11:15:00,37.48,37.64,37.48,37.62,58800.0,37.48,37.64,37.48,37.62,58800.0
2013-02-26 11:20:00,37.62,37.64,37.52,37.56,39900.0,37.62,37.64,37.52,37.56,39900.0
2013-02-26 11:25:00,37.56,37.76,37.55,37.56,49500.0,37.56,37.76,37.55,37.56,49500.0
2013-02-26 11:30:00,37.56,37.74,37.55,37.67,31400.0,37.56,37.74,37.55,37.67,31400.0
2013-02-26 11:35:00,37.68,37.68,37.54,37.56,43100.0,37.68,37.68,37.54,37.56,43100.0
2013-02-26 11:40:00,37.55,37.56,37.41,37.45,101300.0,37.55,37.56,37.41,37.45,101300.0
2013-02-26 11:45:00,37.46,37.51,37.33,37.34,43100.0,37.46,37.51,37.33,37.34,43100.0
2013-02-26 11:50:00,37.34,37.35,37.17,37.24,110700.0,37.34,37.35,37.17,37.24,110700.0
2013-02-26 11:55:00,37.23,37.24,37.05,37.06,49700.0,37.23,37.24,37.05,37.06,49700.0
2013-02-26 12:00:00,37.06,37.06,36.86,36.92,130600.0,37.06,37.06,36.86,36.92,130600.0
2013-02-26 12:05:00,36.91,36.91,36.72,36.76,111000.0,36.91,36.91,36.72,36.76,111000.0
2013-02-26 12:10:00,36.77,36.79,36.65,36.76,105900.0,36.77,36.79,36.65,36.76,105900.0
2013-02-26 12:15:00,36.78,36.8,36.7,36.7,87300.0,36.78,36.8,36.7,36.7,87300.0
2013-02-26 12:20:00,36.72,36.89,36.65,36.85,98300.0,36.72,36.89,36.65,36.85,98300.0
2013-02-26 12:25:00,36.83,36.85,36.79,36.85,57100.0,36.83,36.85,36.79,36.85,57100.0
2013-02-26 12:30:00,36.84,36.92,36.82,36.88,56500.0,36.84,36.92,36.82,36.88,56500.0
2013-02-26 12:35:00,36.86,36.91,36.84,36.89,59000.0,36.86,36.91,36.84,36.89,59000.0
2013-02-26 12:40:00,36.87,36.9,36.82,36.87,24500.0,36.87,36.9,36.82,36.87,24500.0
2013-02-26 12:45:00,36.87,36.97,36.86,36.95,88000.0,36.87,36.97,36.86,36.95,88000.0
2013-02-26 12:50:00,36.96,36.96,36.84,36.89,40600.0,36.96,36.96,36.84,36.89,40600.0
2013-02-26 12:55:00,36.89,36.92,36.85,36.88,34700.0,36.89,36.92,36.85,36.88,34700.0
2013-02-26 13:00:00,36.88,36.95,36.87,36.88,52100.0,36.88,36.95,36.87,36.88,52100.0
2013-02-26 13:05:00,36.89,36.94,36.84,36.88,56700.0,36.89,36.94,36.84,36.88,56700.0
2013-02-26 13:10:00,36.89,36.89,36.84,36.86,20500.0,36.89,36.89,36.84,36.86,20500.0
2013-02-26 13:15:00,36.86,36.92,36.85,36.87,42900.0,36.86,36.92,36.85,36.87,42900.0
2013-02-26 13:20:00,36.88,36.91,36.86,36.91,22900.0,36.88,36.91,36.86,36.91,22900.0
2013-02-26 13:25:00,36.91,36.92,36.84,36.89,43600.0,36.91,36.92,36.84,36.89,43600.0
2013-02-26 13:30:00,36.89,36.93,36.88,36.88,42200.0,36.89,36.93,36.88,36.88,42200.0
2013-02-26 13:35:00,36.87,36.87,36.75,36.82,96400.0,36.87,36.87,36.75,36.82,96400.0
2013-02-26 13:40:00,36.83,36.93,36.79,36.8,94400.0,36.83,36.93,36.79,36.8,94400.0
2013-02-26 13:45:00,36.79,36.87,36.79,36.87,35500.0,36.79,36.87,36.79,36.87,35500.0
2013-02-26 13:50:00,36.87,36.9,36.86,36.89,66000.0,36.87,36.9,36.86,36.89,66000.0
2013-02-26 13:55:00,36.88,36.88,36.7,36.74,76200.0,36.88,36.88,36.7,36.74,76200.0
2013-02-26 14:00:00,36.74,36.87,36.74,36.86,126300.0,36.74,36.87,36.74,36.86,126300.0
2013-02-26 14:05:00,36.87,36.97,36.87,36.93,73700.0,36.87,36.97,36.87,36.93,73700.0
2013-02-26 14:10:00,36.92,37.05,36.87,37.02,40100.0,36.92,37.05,36.87,37.02,40100.0
2013-02-26 14:15:00,37.02,37.03,36.84,36.86,81700.0,37.02,37.03,36.84,36.86,81700.0
2013-02-26 14:20:00,36.87,36.9,36.86,36.9,27900.0,36.87,36.9,36.86,36.9,27900.0
2013-02-26 14:25:00,36.9,36.93,36.86,36.93,30700.0,36.9,36.93,36.86,36.93,30700.0
2013-02-26 14:30:00,36.95,37.04,36.94,37.04,39300.0,36.95,37.04,36.94,37.04,39300.0
2013-02-26 14:35:00,37.04,37.06,36.97,37.01,38400.0,37.04,37.06,36.97,37.01,38400.0
2013-02-26 14:40:00,37.01,37.02,36.99,37.0,39600.0,37.01,37.02,36.99,37.0,39600.0
2013-02-26 14:45:00,37.0,37.0,36.97,36.98,33900.0,37.0,37.0,36.97,36.98,33900.0
2013-02-26 14:50:00,36.99,37.0,36.93,36.94,32200.0,36.99,37.0,36.93,36.94,32200.0
2013-02-26 14:55:00,36.95,36.96,36.9,36.91,40900.0,36.95,36.96,36.9,36.91,40900.0
2013-02-26 15:00:00,36.91,36.96,36.86,36.87,43600.0,36.91,36.96,36.86,36.87,43600.0
2013-02-26 15:05:00,36.86,36.88,36.78,36.8,65100.0,36.86,36.88,36.78,36.8,65100.0
2013-02-26 15:10:00,36.8,36.8,36.66,36.74,107700.0,36.8,36.8,36.66,36.74,107700.0
2013-02-26 15:15:00,36.72,36.82,36.69,36.79,48100.0,36.72,36.82,36.69,36.79,48100.0
2013-02-26 15:20:00,36.8,36.82,36.74,36.74,67300.0,36.8,36.82,36.74,36.74,67300.0
2013-02-26 15:25:00,36.75,36.81,36.73,36.79,169300.0,36.75,36.81,36.73,36.79,169300.0
2013-02-26 15:30:00,36.79,36.85,36.74,36.85,80800.0,36.79,36.85,36.74,36.85,80800.0
2013-02-26 15:35:00,36.84,36.89,36.8,36.83,107100.0,36.84,36.89,36.8,36.83,107100.0
2013-02-26 15:40:00,36.83,36.89,36.81,36.83,58000.0,36.83,36.89,36.81,36.83,58000.0
2013-02-26 15:45:00,36.83,36.84,36.78,36.78,101800.0,36.83,36.84,36.78,36.78,101800.0
2013-02-26 15:50:00,36.78,36.8,36.73,36.79,116800.0,36.78,36.8,36.73,36.79,116800.0
2013-02-26 15:55:00,36.78,36.84,36.78,36.79,194700.0,36.78,36.84,36.78,36.79,194700.0
2013-02-27 09:30:00,36.62,36.98,36.12,36.16,264600.0,36.62,36.98,36.12,36.16,264600.0
2013-02-27 09:35:00,36.2,36.45,36.12,36.42,81800.0,36.2,36.45,36.12,36.42,81800.0
2013-02-27 09:40:00,36.42,36.67,36.42,36.42,135800.0,36.42,36.67,36.42,36.42,135800.0
2013-02-27 09:45:00,36.45,36.5,36.32,36.34,279200.0,36.45,36.5,36.32,36.34,279200.0
2013-02-27 09:50:00,36.34,36.35,36.16,36.18,341600.0,36.34,36.35,36.16,36.18,341600.0
2013-02-27 09:55:00,36.18,36.22,36.12,36.13,195800.0,36.18,36.22,36.12,36.13,195800.0
2013-02-27 10:00:00,36.14,36.29,36.14,36.26,131800.0,36.14,36.29,36.14,36.26,131800.0
2013-02-27 10:05:00,36.27,36.31,36.16,36.17,121000.0,36.27,36.31,36.16,36.17,121000.0
2013-02-27 10:10:00,36.18,36.28,36.16,36.26,117600.0,36.18,36.28,36.16,36.26,117600.0
2013-02-27 10:15:00,36.27,36.27,36.24,36.25,124600.0,36.27,36.27,36.24,36.25,124600.0
2013-02-27 10:20:00,36.25,36.25,36.12,36.17,279200.0,36.25,36.25,36.12,36.17,279200.0
2013-02-27 10:25:00,36.17,36.21,36.15,36.2,153400.0,36.17,36.21,36.15,36.2,153400.0
2013-02-27 10:30:00,36.2,36.2,36.14,36.15,152800.0,36.2,36.2,36.14,36.15,152800.0
2013-02-27 10:35:00,36.14,36.16,35.99,36.04,329000.0,36.14,36.16,35.99,36.04,329000.0
2013-02-27 10:40:00,36.04,36.2,36.0,36.15,6846000.0,36.04,36.2,36.0,36.15,6846000.0
2013-02-27 10:45:00,36.16,36.27,36.16,36.2,299200.0,36.16,36.27,36.16,36.2,299200.0
2013-02-27 10:50:00,36.2,36.43,36.19,36.38,255800.0,36.2,36.43,36.19,36.38,255800.0
2013-02-27 10:55:00,36.39,36.4,36.2,36.28,385600.0,36.39,36.4,36.2,36.28,385600.0
2013-02-27 11:00:00,36.29,36.31,36.22,36.29,209600.0,36.29,36.31,36.22,36.29,209600.0
2013-02-27 11:05:00,36.29,36.3,36.23,36.24,140000.0,36.29,36.3,36.23,36.24,140000.0
2013-02-27 11:10:00,36.24,36.31,36.24,36.28,120000.0,36.24,36.31,36.24,36.28,120000.0
2013-02-27 11:15:00,36.28,36.37,36.27,36.35,611800.0,36.28,36.37,36.27,36.35,611800.0
2013-02-27 11:20:00,36.35,36.55,36.35,36.5,158400.0,36.35,36.55,36.35,36.5,158400.0
2013-02-27 11:25:00,36.5,36.51,36.47,36.5,119200.0,36.5,36.51,36.47,36.5,119200.0
2013-02-27 11:30:00,36.5,36.51,36.48,36.5,95600.0,36.5,36.51,36.48,36.5,95600.0
2013-02-27 11:35:00,36.5,36.55,36.45,36.55,189400.0,36.5,36.55,36.45,36.55,189400.0
2013-02-27 11:40:00,36.55,36.62,36.52,36.54,68000.0,36.55,36.62,36.52,36.54,68000.0
2013-02-27 11:45:00,36.55,36.55,36.48,36.5,53600.0,36.55,36.55,36.48,36.5,53600.0
2013-02-27 11:50:00,36.5,36.6,36.49,36.58,107400.0,36.5,36.6,36.49,36.58,107400.0
2013-02-27 11:55:00,36.57,36.6,36.57,36.59,60800.0,36.57,36.6,36.57,36.59,60800.0
2013-02-27 12:00:00,36.59,36.62,36.58,36.61,65400.0,36.59,36.62,36.58,36.61,65400.0
2013-02-27 12:05:00,36.6,36.68,36.59,36.63,171800.0,36.6,36.68,36.59,36.63,171800.0
2013-02-27 12:10:00,36.63,36.63,36.52,36.59,645800.0,36.63,36.63,36.52,36.59,645800.0
2013-02-27 12:15:00,36.6,36.7,36.6,36.68,62000.0,36.6,36.7,36.6,36.68,62000.0
2013-02-27 12:20:00,36.69,36.69,36.63,36.66,115600.0,36.69,36.69,36.63,36.66,115600.0
2013-02-27 12:25:00,36.66,36.7,36.58,36.58,223000.0,36.66,36.7,36.58,36.58,223000.0
2013-02-27 12:30:00,36.59,36.64,36.57,36.63,168000.0,36.59,36.64,36.57,36.63,168000.0
2013-02-27 12:35:00,36.63,36.65,36.63,36.64,62800.0,36.63,36.65,36.63,36.64,62800.0
2013-02-27 12:40:00,36.63,36.64,36.51,36.51,131600.0,36.63,36.64,36.51,36.51,131600.0
2013-02-27 12:45:00,36.52,36.53,36.46,36.47,50000.0,36.52,36.53,36.46,36.47,50000.0
2013-02-27 12:50:00,36.46,36.49,36.39,36.39,75600.0,36.46,36.49,36.39,36.39,75600.0
2013-02-27 12:55:00,36.38,36.46,36.36,36.39,99200.0,36.38,36.46,36.36,36.39,99200.0
2013-02-27 13:00:00,36.4,36.41,36.34,36.35,119800.0,36.4,36.41,36.34,36.35,119800.0
2013-02-27 13:05:00,36.34,36.4,36.34,36.38,125000.0,36.34,36.4,36.34,36.38,125000.0
2013-02-27 13:10:00,36.38,36.38,36.29,36.36,103800.0,36.38,36.38,36.29,36.36,103800.0
2013-02-27 13:15:00,36.36,36.42,36.34,36.4,81000.0,36.36,36.42,36.34,36.4,81000.0
2013-02-27 13:20:00,36.4,36.42,36.34,36.36,88400.0,36.4,36.42,36.34,36.36,88400.0
2013-02-27 13:25:00,36.36,36.38,36.36,36.38,38800.0,36.36,36.38,36.36,36.38,38800.0
2013-02-27 13:30:00,36.38,36.47,36.38,36.42,104800.0,36.38,36.47,36.38,36.42,104800.0
2013-02-27 13:35:00,36.42,36.42,36.39,36.42,90600.0,36.42,36.42,36.39,36.42,90600.0
2013-02-27 13:40:00,36.42,36.51,36.42,36.46,78800.0,36.42,36.51,36.42,36.46,78800.0
2013-02-27 13:45:00,36.46,36.46,36.4,36.41,69800.0,36.46,36.46,36.4,36.41,69800.0
2013-02-27 13:50:00,36.41,36.42,36.38,36.38,48800.0,36.41,36.42,36.38,36.38,48800.0
2013-02-27 13:55:00,36.38,36.42,36.38,36.4,85200.0,36.38,36.42,36.38,36.4,85200.0
2013-02-27 14:00:00,36.41,36.45,36.4,36.45,83200.0,36.41,36.45,36.4,36.45,83200.0
2013-02-27 14:05:00,36.46,36.55,36.45,36.55,38600.0,36.46,36.55,36.45,36.55,38600.0
2013-02-27 14:10:00,36.55,36.63,36.54,36.55,114200.0,36.55,36.63,36.54,36.55,114200.0
2013-02-27 14:15:00,36.55,36.57,36.47,36.47,70000.0,36.55,36.57,36.47,36.47,70000.0
2013-02-27 14:20:00,36.47,36.52,36.47,36.5,92400.0,36.47,36.52,36.47,36.5,92400.0
2013-02-27 14:25:00,36.5,36.51,36.46,36.46,67000.0,36.5,36.51,36.46,36.46,67000.0
2013-02-27 14:30:00,36.47,36.5,36.47,36.49,47400.0,36.47,36.5,36.47,36.49,47400.0
2013-02-27 14:35:00,36.5,36.57,36.49,36.57,66600.0,36.5,36.57,36.49,36.57,66600.0
2013-02-27 14:40:00,36.57,36.57,36.46,36.49,151800.0,36.57,36.57,36.46,36.49,151800.0
2013-02-27 14:45:00,36.5,36.51,36.49,36.5,82600.0,36.5,36.51,36.49,36.5,82600.0
2013-02-27 14:50:00,36.5,36.58,36.49,36.55,115600.0,36.5,36.58,36.49,36.55,115600.0
2013-02-27 14:55:00,36.55,36.59,36.51,36.58,95000.0,36.55,36.59,36.51,36.58,95000.0
2013-02-27 15:00:00,36.57,36.57,36.47,36.5,133200.0,36.57,36.57,36.47,36.5,133200.0
2013-02-27 15:05:00,36.51,36.51,36.47,36.5,104800.0,36.51,36.51,36.47,36.5,104800.0
2013-02-27 15:10:00,36.5,36.55,36.49,36.51,103400.0,36.5,36.55,36.49,36.51,103400.0
2013-02-27 15:15:00,36.51,36.53,36.5,36.51,111600.0,36.51,36.53,36.5,36.51,111600.0
2013-02-27 15:20:00,36.52,36.55,36.51,36.53,67000.0,36.52,36.55,36.51,36.53,67000.0
2013-02-27 15:25:00,36.54,36.55,36.44,36.44,115400.0,36.54,36.55,36.44,36.44,115400.0
2013-02-27 15:30:00,36.44,36.44,36.4,36.41,269400.0,36.44,36.44,36.4,36.41,269400.0
2013-02-27 15:35:00,36.41,36.42,36.38,36.41,215600.0,36.41,36.42,36.38,36.41,215600.0
2013-02-27 15:40:00,36.4,36.45,36.34,36.34,599400.0,36.4,36.45,36.34,36.34,599400.0
2013-02-27 15:45:00,36.35,36.39,36.26,36.29,184600.0,36.35,36.39,36.26,36.29,184600.0
2013-02-27 15:50:00,36.3,36.34,36.23,36.23,538600.0,36.3,36.34,36.23,36.23,538600.0
2013-02-27 15:55:00,36.23,36.26,36.19,36.19,606400.0,36.23,36.26,36.19,36.19,606400.0
2013-02-28 09:30:00,36.28,36.64,36.22,36.49,105200.0,36.28,36.64,36.22,36.49,105200.0
2013-02-28 09:35:00,36.5,36.6,36.45,36.59,116600.0,36.5,36.6,36.45,36.59,116600.0
2013-02-28 09:40:00,36.58,36.66,36.54,36.66,88800.0,36.58,36.66,36.54,36.66,88800.0
2013-02-28 09:45:00,36.65,36.79,36.65,36.78,232000.0,36.65,36.79,36.65,36.78,232000.0
2013-02-28 09:50:00,36.78,36.78,36.57,36.57,222000.0,36.78,36.78,36.57,36.57,222000.0
2013-02-28 09:55:00,36.58,36.65,36.58,36.65,47800.0,36.58,36.65,36.58,36.65,47800.0
2013-02-28 10:00:00,36.65,36.65,36.6,36.63,111000.0,36.65,36.65,36.6,36.63,111000.0
2013-02-28 10:05:00,36.64,36.66,36.61,36.63,77000.0,36.64,36.66,36.61,36.63,77000.0
2013-02-28 10:10:00,36.63,36.63,36.48,36.53,97600.0,36.63,36.63,36.48,36.53,97600.0
2013-02-28 10:15:00,36.53,36.59,36.51,36.54,112400.0,36.53,36.59,36.51,36.54,112400.0
2013-02-28 10:20:00,36.54,36.59,36.51,36.51,49400.0,36.54,36.59,36.51,36.51,49400.0
2013-02-28 10:25:00,36.5,36.6,36.48,36.6,56200.0,36.5,36.6,36.48,36.6,56200.0
2013-02-28 10:30:00,36.6,36.62,36.57,36.57,75200.0,36.6,36.62,36.57,36.57,75200.0
2013-02-28 10:35:00,36.57,36.6,36.52,36.54,63200.0,36.57,36.6,36.52,36.54,63200.0
2013-02-28 10:40:00,36.53,36.55,36.48,36.52,112000.0,36.53,36.55,36.48,36.52,112000.0
2013-02-28 10:45:00,36.52,36.55,36.47,36.48,199600.0,36.52,36.55,36.47,36.48,199600.0
2013-02-28 10:50:00,36.48,36.52,36.43,36.43,55200.0,36.48,36.52,36.43,36.43,55200.0
2013-02-28 10:55:00,36.44,36.51,36.42,36.46,66800.0,36.44,36.51,36.42,36.46,66800.0
2013-02-28 11:00:00,36.45,36.46,36.39,36.43,404200.0,36.45,36.46,36.39,36.43,404200.0
2013-02-28 11:05:00,36.43,36.48,36.43,36.47,198400.0,36.43,36.48,36.43,36.47,198400.0
2013-02-28 11:10:00,36.47,36.51,36.46,36.46,58400.0,36.47,36.51,36.46,36.46,58400.0
2013-02-28 11:15:00,36.47,36.48,36.45,36.47,101800.0,36.47,36.48,36.45,36.47,101800.0
2013-02-28 11:20:00,36.47,36.54,36.46,36.54,102600.0,36.47,36.54,36.46,36.54,102600.0
2013-02-28 11:25:00,36.53,36.56,36.51,36.56,158600.0,36.53,36.56,36.51,36.56,158600.0
2013-02-28 11:30:00,36.55,36.63,36.55,36.61,68000.0,36.55,36.63,36.55,36.61,68000.0
2013-02-28 11:35:00,36.61,36.62,36.53,36.54,71000.0,36.61,36.62,36.53,36.54,71000.0
2013-02-28 11:40:00,36.54,36.6,36.52,36.59,81000.0,36.54,36.6,36.52,36.59,81000.0
2013-02-28 11:45:00,36.59,36.64,36.59,36.61,111400.0,36.59,36.64,36.59,36.61,111400.0
2013-02-28 11:50:00,36.61,36.65,36.61,36.62,72600.0,36.61,36.65,36.61,36.62,72600.0
2013-02-28 11:55:00,36.61,36.62,36.61,36.62,47800.0,36.61,36.62,36.61,36.62,47800.0
2013-02-28 12:00:00,36.62,36.64,36.59,36.63,52200.0,36.62,36.64,36.59,36.63,52200.0
2013-02-28 12:05:00,36.63,36.65,36.63,36.64,60600.0,36.63,36.65,36.63,36.64,60600.0
2013-02-28 12:10:00,36.63,36.65,36.59,36.59,117800.0,36.63,36.65,36.59,36.59,117800.0
2013-02-28 12:15:00,36.6,36.62,36.59,36.62,24800.0,36.6,36.62,36.59,36.62,24800.0
2013-02-28 12:20:00,36.62,36.65,36.62,36.65,15400.0,36.62,36.65,36.62,36.65,15400.0
2013-02-28 12:25:00,36.65,36.65,36.61,36.62,26600.0,36.65,36.65,36.61,36.62,26600.0
2013-02-28 12:30:00,36.62,36.63,36.61,36.63,36600.0,36.62,36.63,36.61,36.63,36600.0
2013-02-28 12:35:00,36.63,36.63,36.61,36.62,28600.0,36.63,36.63,36.61,36.62,28600.0
2013-02-28 12:40:00,36.62,36.71,36.61,36.71,72200.0,36.62,36.71,36.61,36.71,72200.0
2013-02-28 12:45:00,36.71,36.74,36.69,36.74,54200.0,36.71,36.74,36.69,36.74,54200.0
2013-02-28 12:50:00,36.73,36.74,36.71,36.71,49600.0,36.73,36.74,36.71,36.71,49600.0
2013-02-28 12:55:00,36.7,36.73,36.69,36.73,66400.0,36.7,36.73,36.69,36.73,66400.0
2013-02-28 13:00:00,36.73,36.81,36.72,36.78,78000.0,36.73,36.81,36.72,36.78,78000.0
2013-02-28 13:05:00,36.77,36.77,36.75,36.77,34600.0,36.77,36.77,36.75,36.77,34600.0
2013-02-28 13:10:00,36.76,36.77,36.75,36.76,38200.0,36.76,36.77,36.75,36.76,38200.0
2013-02-28 13:15:00,36.76,36.79,36.75,36.78,38000.0,36.76,36.79,36.75,36.78,38000.0
2013-02-28 13:20:00,36.77,36.8,36.77,36.79,36600.0,36.77,36.8,36.77,36.79,36600.0
2013-02-28 13:25:00,36.79,36.85,36.79,36.85,69600.0,36.79,36.85,36.79,36.85,69600.0
2013-02-28 13:30:00,36.85,36.85,36.82,36.85,35000.0,36.85,36.85,36.82,36.85,35000.0
2013-02-28 13:35:00,36.86,36.86,36.8,36.8,62000.0,36.86,36.86,36.8,36.8,62000.0
2013-02-28 13:40:00,36.8,36.8,36.76,36.79,94400.0,36.8,36.8,36.76,36.79,94400.0
2013-02-28 13:45:00,36.79,36.81,36.78,36.8,14400.0,36.79,36.81,36.78,36.8,14400.0
2013-02-28 13:50:00,36.81,36.84,36.8,36.84,39600.0,36.81,36.84,36.8,36.84,39600.0
2013-02-28 13:55:00,36.83,36.84,36.79,36.82,70600.0,36.83,36.84,36.79,36.82,70600.0
2013-02-28 14:00:00,36.81,36.82,36.78,36.78,46800.0,36.81,36.82,36.78,36.78,46800.0
2013-02-28 14:05:00,36.79,36.85,36.78,36.85,56800.0,36.79,36.85,36.78,36.85,56800.0
2013-02-28 14:10:00,36.85,36.87,36.83,36.85,56600.0,36.85,36.87,36.83,36.85,56600.0
2013-02-28 14:15:00,36.85,36.88,36.84,36.86,44000.0,36.85,36.88,36.84,36.86,44000.0
2013-02-28 14:20:00,36.86,36.92,36.86,36.92,68400.0,36.86,36.92,36.86,36.92,68400.0
2013-02-28 14:25:00,36.91,36.91,36.88,36.91,43400.0,36.91,36.91,36.88,36.91,43400.0
2013-02-28 14:30:00,36.91,36.95,36.87,36.87,51600.0,36.91,36.95,36.87,36.87,51600.0
2013-02-28 14:35:00,36.87,36.88,36.84,36.86,62800.0,36.87,36.88,36.84,36.86,62800.0
2013-02-28 14:40:00,36.86,36.88,36.82,36.88,179600.0,36.86,36.88,36.82,36.88,179600.0
2013-02-28 14:45:00,36.87,36.91,36.87,36.89,110600.0,36.87,36.91,36.87,36.89,110600.0
2013-02-28 14:50:00,36.88,36.91,36.87,36.9,66400.0,36.88,36.91,36.87,36.9,66400.0
2013-02-28 14:55:00,36.89,36.9,36.87,36.88,91600.0,36.89,36.9,36.87,36.88,91600.0
2013-02-28 15:00:00,36.88,36.9,36.86,36.89,135600.0,36.88,36.9,36.86,36.89,135600.0
2013-02-28 15:05:00,36.89,36.89,36.79,36.82,89200.0,36.89,36.89,36.79,36.82,89200.0
2013-02-28 15:10:00,36.82,36.84,36.73,36.74,69200.0,36.82,36.84,36.73,36.74,69200.0
2013-02-28 15:15:00,36.73,36.73,36.71,36.73,70400.0,36.73,36.73,36.71,36.73,70400.0
2013-02-28 15:20:00,36.73,36.79,36.72,36.78,122300.0,36.73,36.79,36.72,36.78,122300.0
2013-02-28 15:25:00,36.78,36.81,36.77,36.79,99000.0,36.78,36.81,36.77,36.79,99000.0
2013-02-28 15:30:00,36.79,36.82,36.75,36.75,169400.0,36.79,36.82,36.75,36.75,169400.0
2013-02-28 15:35:00,36.75,36.78,36.73,36.77,132600.0,36.75,36.78,36.73,36.77,132600.0
2013-02-28 15:40:00,36.77,36.77,36.74,36.76,136800.0,36.77,36.77,36.74,36.76,136800.0
2013-02-28 15:45:00,36.76,36.8,36.75,36.79,164400.0,36.76,36.8,36.75,36.79,164400.0
2013-02-28 15:50:00,36.79,36.8,36.74,36.75,307800.0,36.79,36.8,36.74,36.75,307800.0
2013-02-28 15:55:00,36.75,36.81,36.71,36.71,529400.0,36.75,36.81,36.71,36.71,529400.0
2013-03-01 09:30:00,37.25,37.3,36.55,36.77,215000.0,37.25,37.3,36.55,36.77,215000.0
2013-03-01 09:35:00,36.77,36.84,36.58,36.8,113900.0,36.77,36.84,36.58,36.8,113900.0
2013-03-01 09:40:00,36.8,36.91,36.7,36.9,138000.0,36.8,36.91,36.7,36.9,138000.0
2013-03-01 09:45:00,36.9,37.06,36.82,37.01,212400.0,36.9,37.06,36.82,37.01,212400.0
2013-03-01 09:50:00,37.02,37.05,36.95,36.97,87700.0,37.02,37.05,36.95,36.97,87700.0
2013-03-01 09:55:00,36.97,37.02,36.95,37.01,43000.0,36.97,37.02,36.95,37.01,43000.0
2013-03-01 10:00:00,37.01,37.13,37.0,37.09,3279300.0,37.01,37.13,37.0,37.09,3279300.0
2013-03-01 10:05:00,37.09,37.11,37.05,37.1,83400.0,37.09,37.11,37.05,37.1,83400.0
2013-03-01 10:10:00,37.1,37.2,37.0,37.19,1779000.0,37.1,37.2,37.0,37.19,1779000.0
2013-03-01 10:15:00,37.17,37.21,37.13,37.13,38500.0,37.17,37.21,37.13,37.13,38500.0
2013-03-01 10:20:00,37.12,37.12,37.0,37.06,63500.0,37.12,37.12,37.0,37.06,63500.0
2013-03-01 10:25:00,37.06,37.1,37.0,37.06,36600.0,37.06,37.1,37.0,37.06,36600.0
2013-03-01 10:30:00,37.06,37.21,37.05,37.19,67000.0,37.06,37.21,37.05,37.19,67000.0
2013-03-01 10:35:00,37.2,37.23,37.17,37.17,38100.0,37.2,37.23,37.17,37.17,38100.0
2013-03-01 10:40:00,37.16,37.3,37.16,37.18,88500.0,37.16,37.3,37.16,37.18,88500.0
2013-03-01 10:45:00,37.18,37.23,37.17,37.19,33900.0,37.18,37.23,37.17,37.19,33900.0
2013-03-01 10:50:00,37.19,37.3,37.18,37.27,27100.0,37.19,37.3,37.18,37.27,27100.0
2013-03-01 10:55:00,37.26,37.33,37.23,37.32,64700.0,37.26,37.33,37.23,37.32,64700.0
2013-03-01 11:00:00,37.32,37.44,37.31,37.34,62000.0,37.32,37.44,37.31,37.34,62000.0
2013-03-01 11:05:00,37.34,37.38,37.22,37.23,71400.0,37.34,37.38,37.22,37.23,71400.0
2013-03-01 11:10:00,37.23,37.25,37.08,37.09,53500.0,37.23,37.25,37.08,37.09,53500.0
2013-03-01 11:15:00,37.08,37.14,37.04,37.08,68800.0,37.08,37.14,37.04,37.08,68800.0
2013-03-01 11:20:00,37.08,37.17,37.02,37.16,126700.0,37.08,37.17,37.02,37.16,126700.0
2013-03-01 11:25:00,37.16,37.3,37.15,37.22,80300.0,37.16,37.3,37.15,37.22,80300.0
2013-03-01 11:30:00,37.22,37.23,37.15,37.22,58200.0,37.22,37.23,37.15,37.22,58200.0
2013-03-01 11:35:00,37.22,37.23,37.16,37.16,34300.0,37.22,37.23,37.16,37.16,34300.0
2013-03-01 11:40:00,37.17,37.17,37.0,37.08,75500.0,37.17,37.17,37.0,37.08,75500.0
2013-03-01 11:45:00,37.07,37.11,37.06,37.08,37400.0,37.07,37.11,37.06,37.08,37400.0
2013-03-01 11:50:00,37.07,37.15,37.06,37.09,44700.0,37.07,37.15,37.06,37.09,44700.0
2013-03-01 11:55:00,37.08,37.25,37.08,37.23,26100.0,37.08,37.25,37.08,37.23,26100.0
2013-03-01 12:00:00,37.23,37.28,37.18,37.2,79600.0,37.23,37.28,37.18,37.2,79600.0
2013-03-01 12:05:00,37.2,37.23,37.18,37.22,302300.0,37.2,37.23,37.18,37.22,302300.0
2013-03-01 12:10:00,37.23,37.3,37.22,37.27,33700.0,37.23,37.3,37.22,37.27,33700.0
2013-03-01 12:15:00,37.28,37.36,37.27,37.32,56500.0,37.28,37.36,37.27,37.32,56500.0
2013-03-01 12:20:00,37.32,37.36,37.26,37.29,45700.0,37.32,37.36,37.26,37.29,45700.0
2013-03-01 12:25:00,37.29,37.3,37.25,37.27,31100.0,37.29,37.3,37.25,37.27,31100.0
2013-03-01 12:30:00,37.28,37.37,37.27,37.27,30200.0,37.28,37.37,37.27,37.27,30200.0
2013-03-01 12:35:00,37.27,37.35,37.25,37.33,30500.0,37.27,37.35,37.25,37.33,30500.0
2013-03-01 12:40:00,37.33,37.35,37.31,37.33,20600.0,37.33,37.35,37.31,37.33,20600.0
2013-03-01 12:45:00,37.32,37.32,37.25,37.25,24500.0,37.32,37.32,37.25,37.25,24500.0
2013-03-01 12:50:00,37.26,37.28,37.25,37.25,25400.0,37.26,37.28,37.25,37.25,25400.0
2013-03-01 12:55:00,37.25,37.36,37.25,37.32,34100.0,37.25,37.36,37.25,37.32,34100.0
2013-03-01 13:00:00,37.32,37.35,37.27,37.31,33900.0,37.32,37.35,37.27,37.31,33900.0
2013-03-01 13:05:00,37.31,37.32,37.24,37.27,28100.0,37.31,37.32,37.24,37.27,28100.0
2013-03-01 13:10:00,37.27,37.35,37.26,37.34,25100.0,37.27,37.35,37.26,37.34,25100.0
2013-03-01 13:15:00,37.33,37.39,37.33,37.36,48000.0,37.33,37.39,37.33,37.36,48000.0
2013-03-01 13:20:00,37.35,37.37,37.31,37.34,49500.0,37.35,37.37,37.31,37.34,49500.0
2013-03-01 13:25:00,37.34,37.38,37.3,37.36,28800.0,37.34,37.38,37.3,37.36,28800.0
2013-03-01 13:30:00,37.36,37.41,37.33,37.36,51200.0,37.36,37.41,37.33,37.36,51200.0
2013-03-01 13:35:00,37.37,37.4,37.33,37.35,41600.0,37.37,37.4,37.33,37.35,41600.0
2013-03-01 13:40:00,37.34,37.36,37.32,37.32,22100.0,37.34,37.36,37.32,37.32,22100.0
2013-03-01 13:45:00,37.32,37.32,37.25,37.28,25100.0,37.32,37.32,37.25,37.28,25100.0
2013-03-01 13:50:00,37.27,37.27,37.22,37.25,59900.0,37.27,37.27,37.22,37.25,59900.0
2013-03-01 13:55:00,37.25,37.32,37.24,37.32,27300.0,37.25,37.32,37.24,37.32,27300.0
2013-03-01 14:00:00,37.32,37.4,37.31,37.34,37800.0,37.32,37.4,37.31,37.34,37800.0
2013-03-01 14:05:00,37.34,37.42,37.33,37.4,32500.0,37.34,37.42,37.33,37.4,32500.0
2013-03-01 14:10:00,37.4,37.42,37.38,37.38,36700.0,37.4,37.42,37.38,37.38,36700.0
2013-03-01 14:15:00,37.38,37.41,37.38,37.41,22900.0,37.38,37.41,37.38,37.41,22900.0
2013-03-01 14:20:00,37.41,37.45,37.39,37.4,32400.0,37.41,37.45,37.39,37.4,32400.0
2013-03-01 14:25:00,37.39,37.44,37.36,37.41,26900.0,37.39,37.44,37.36,37.41,26900.0
2013-03-01 14:30:00,37.4,37.41,37.36,37.39,49600.0,37.4,37.41,37.36,37.39,49600.0
2013-03-01 14:35:00,37.38,37.44,37.38,37.42,97400.0,37.38,37.44,37.38,37.42,97400.0
2013-03-01 14:40:00,37.42,37.45,37.38,37.4,138100.0,37.42,37.45,37.38,37.4,138100.0
2013-03-01 14:45:00,37.4,37.42,37.37,37.38,111900.0,37.4,37.42,37.37,37.38,111900.0
2013-03-01 14:50:00,37.38,37.4,37.36,37.39,151200.0,37.38,37.4,37.36,37.39,151200.0
2013-03-01 14:55:00,37.38,37.4,37.35,37.4,90300.0,37.38,37.4,37.35,37.4,90300.0
2013-03-01 15:00:00,37.39,37.41,37.36,37.37,63300.0,37.39,37.41,37.36,37.37,63300.0
2013-03-01 15:05:00,37.37,37.45,37.36,37.41,59400.0,37.37,37.45,37.36,37.41,59400.0
2013-03-01 15:10:00,37.41,37.43,37.38,37.39,65900.0,37.41,37.43,37.38,37.39,65900.0
2013-03-01 15:15:00,37.39,37.43,37.38,37.39,130700.0,37.39,37.43,37.38,37.39,130700.0
2013-03-01 15:20:00,37.39,37.43,37.38,37.4,125600.0,37.39,37.43,37.38,37.4,125600.0
2013-03-01 15:25:00,37.41,37.5,37.39,37.48,126900.0,37.41,37.5,37.39,37.48,126900.0
2013-03-01 15:30:00,37.49,37.5,37.48,37.5,106200.0,37.49,37.5,37.48,37.5,106200.0
2013-03-01 15:35:00,37.49,37.51,37.47,37.5,234300.0,37.49,37.51,37.47,37.5,234300.0
2013-03-01 15:40:00,37.49,37.51,37.48,37.48,269300.0,37.49,37.51,37.48,37.48,269300.0
2013-03-01 15:45:00,37.48,37.56,37.47,37.55,107800.0,37.48,37.56,37.47,37.55,107800.0
2013-03-01 15:50:00,37.55,37.56,37.41,37.42,350800.0,37.55,37.56,37.41,37.42,350800.0
2013-03-01 15:55:00,37.43,37.44,37.3,37.37,364400.0,37.43,37.44,37.3,37.37,364400.0
2013-03-04 09:30:00,37.34,37.34,37.14,37.31,47000.0,37.34,37.34,37.14,37.31,47000.0
2013-03-04 09:35:00,37.34,37.57,37.33,37.57,50600.0,37.34,37.57,37.33,37.57,50600.0
2013-03-04 09:40:00,37.58,37.7,37.56,37.61,29400.0,37.58,37.7,37.56,37.61,29400.0
2013-03-04 09:45:00,37.6,37.74,37.56,37.74,62700.0,37.6,37.74,37.56,37.74,62700.0
2013-03-04 09:50:00,37.74,37.92,37.74,37.9,95500.0,37.74,37.92,37.74,37.9,95500.0
2013-03-04 09:55:00,37.91,37.91,37.75,37.8,81400.0,37.91,37.91,37.75,37.8,81400.0
2013-03-04 10:00:00,37.8,37.84,37.76,37.82,30300.0,37.8,37.84,37.76,37.82,30300.0
2013-03-04 10:05:00,37.83,37.91,37.83,37.89,40500.0,37.83,37.91,37.83,37.89,40500.0
2013-03-04 10:10:00,37.89,37.89,37.8,37.81,31400.0,37.89,37.89,37.8,37.81,31400.0
2013-03-04 10:15:00,37.8,37.94,37.8,37.94,42400.0,37.8,37.94,37.8,37.94,42400.0
2013-03-04 10:20:00,37.93,38.0,37.91,38.0,91000.0,37.93,38.0,37.91,38.0,91000.0
2013-03-04 10:25:00,38.0,38.0,37.96,37.98,81300.0,38.0,38.0,37.96,37.98,81300.0
2013-03-04 10:30:00,37.98,38.02,37.97,37.98,163700.0,37.98,38.02,37.97,37.98,163700.0
2013-03-04 10:35:00,37.98,38.0,37.92,38.0,41700.0,37.98,38.0,37.92,38.0,41700.0
2013-03-04 10:40:00,38.01,38.06,38.01,38.04,32000.0,38.01,38.06,38.01,38.04,32000.0
2013-03-04 10:45:00,38.04,38.1,38.03,38.05,19200.0,38.04,38.1,38.03,38.05,19200.0
2013-03-04 10:50:00,38.05,38.1,37.99,38.0,53700.0,38.05,38.1,37.99,38.0,53700.0
2013-03-04 10:55:00,38.0,38.05,37.99,38.05,91000.0,38.0,38.05,37.99,38.05,91000.0
2013-03-04 11:00:00,38.06,38.07,38.0,38.05,129800.0,38.06,38.07,38.0,38.05,129800.0
2013-03-04 11:05:00,38.06,38.1,38.03,38.1,25900.0,38.06,38.1,38.03,38.1,25900.0
2013-03-04 11:10:00,38.09,38.19,38.09,38.18,66500.0,38.09,38.19,38.09,38.18,66500.0
2013-03-04 11:15:00,38.18,38.24,38.13,38.24,51000.0,38.18,38.24,38.13,38.24,51000.0
2013-03-04 11:20:00,38.24,38.25,38.21,38.23,24700.0,38.24,38.25,38.21,38.23,24700.0
2013-03-04 11:25:00,38.24,38.32,38.22,38.22,68700.0,38.24,38.32,38.22,38.22,68700.0
2013-03-04 11:30:00,38.23,38.26,38.17,38.17,28600.0,38.23,38.26,38.17,38.17,28600.0
2013-03-04 11:35:00,38.17,38.21,38.16,38.2,29600.0,38.17,38.21,38.16,38.2,29600.0
2013-03-04 11:40:00,38.19,38.2,38.12,38.14,41100.0,38.19,38.2,38.12,38.14,41100.0
2013-03-04 11:45:00,38.15,38.2,38.14,38.17,31300.0,38.15,38.2,38.14,38.17,31300.0
2013-03-04 11:50:00,38.18,38.2,38.17,38.17,16200.0,38.18,38.2,38.17,38.17,16200.0
2013-03-04 11:55:00,38.18,38.22,38.18,38.2,17400.0,38.18,38.22,38.18,38.2,17400.0
2013-03-04 12:00:00,38.21,38.24,38.19,38.2,20900.0,38.21,38.24,38.19,38.2,20900.0
2013-03-04 12:05:00,38.21,38.22,38.19,38.2,22300.0,38.21,38.22,38.19,38.2,22300.0
2013-03-04 12:10:00,38.2,38.24,38.2,38.22,19200.0,38.2,38.24,38.2,38.22,19200.0
2013-03-04 12:15:00,38.22,38.23,38.15,38.15,40400.0,38.22,38.23,38.15,38.15,40400.0
2013-03-04 12:20:00,38.16,38.16,38.08,38.09,80600.0,38.16,38.16,38.08,38.09,80600.0
2013-03-04 12:25:00,38.08,38.09,38.07,38.09,20000.0,38.08,38.09,38.07,38.09,20000.0
2013-03-04 12:30:00,38.07,38.09,38.06,38.08,113200.0,38.07,38.09,38.06,38.08,113200.0
2013-03-04 12:35:00,38.07,38.1,38.06,38.1,25400.0,38.07,38.1,38.06,38.1,25400.0
2013-03-04 12:40:00,38.09,38.15,38.09,38.14,19400.0,38.09,38.15,38.09,38.14,19400.0
2013-03-04 12:45:00,38.14,38.19,38.13,38.15,30000.0,38.14,38.19,38.13,38.15,30000.0
2013-03-04 12:50:00,38.15,38.16,38.14,38.15,6500.0,38.15,38.16,38.14,38.15,6500.0
2013-03-04 12:55:00,38.15,38.2,38.15,38.2,15200.0,38.15,38.2,38.15,38.2,15200.0
2013-03-04 13:00:00,38.19,38.22,38.18,38.21,12600.0,38.19,38.22,38.18,38.21,12600.0
2013-03-04 13:05:00,38.21,38.25,38.19,38.25,18000.0,38.21,38.25,38.19,38.25,18000.0
2013-03-04 13:10:00,38.25,38.28,38.24,38.28,21200.0,38.25,38.28,38.24,38.28,21200.0
2013-03-04 13:15:00,38.28,38.32,38.28,38.32,14100.0,38.28,38.32,38.28,38.32,14100.0
2013-03-04 13:20:00,38.32,38.47,38.32,38.45,41100.0,38.32,38.47,38.32,38.45,41100.0
2013-03-04 13:25:00,38.44,38.5,38.43,38.5,45000.0,38.44,38.5,38.43,38.5,45000.0
2013-03-04 13:30:00,38.5,38.53,38.48,38.48,120400.0,38.5,38.53,38.48,38.48,120400.0
2013-03-04 13:35:00,38.48,38.48,38.43,38.47,56900.0,38.48,38.48,38.43,38.47,56900.0
2013-03-04 13:40:00,38.48,38.51,38.47,38.48,31400.0,38.48,38.51,38.47,38.48,31400.0
2013-03-04 13:45:00,38.47,38.48,38.45,38.48,21300.0,38.47,38.48,38.45,38.48,21300.0
2013-03-04 13:50:00,38.48,38.51,38.48,38.5,54700.0,38.48,38.51,38.48,38.5,54700.0
2013-03-04 13:55:00,38.49,38.52,38.49,38.5,40800.0,38.49,38.52,38.49,38.5,40800.0
2013-03-04 14:00:00,38.51,38.51,38.48,38.49,26900.0,38.51,38.51,38.48,38.49,26900.0
2013-03-04 14:05:00,38.49,38.5,38.45,38.45,17900.0,38.49,38.5,38.45,38.45,17900.0
2013-03-04 14:10:00,38.45,38.48,38.45,38.48,78600.0,38.45,38.48,38.45,38.48,78600.0
2013-03-04 14:15:00,38.48,38.5,38.47,38.49,48900.0,38.48,38.5,38.47,38.49,48900.0
2013-03-04 14:20:00,38.49,38.51,38.48,38.51,43100.0,38.49,38.51,38.48,38.51,43100.0
2013-03-04 14:25:00,38.51,38.65,38.51,38.62,56900.0,38.51,38.65,38.51,38.62,56900.0
2013-03-04 14:30:00,38.62,38.63,38.6,38.62,20700.0,38.62,38.63,38.6,38.62,20700.0
2013-03-04 14:35:00,38.62,38.64,38.61,38.63,29300.0,38.62,38.64,38.61,38.63,29300.0
2013-03-04 14:40:00,38.62,38.63,38.6,38.62,24400.0,38.62,38.63,38.6,38.62,24400.0
2013-03-04 14:45:00,38.62,38.63,38.59,38.6,51300.0,38.62,38.63,38.59,38.6,51300.0
2013-03-04 14:50:00,38.61,38.64,38.59,38.63,43400.0,38.61,38.64,38.59,38.63,43400.0
2013-03-04 14:55:00,38.62,38.63,38.6,38.6,38500.0,38.62,38.63,38.6,38.6,38500.0
2013-03-04 15:00:00,38.6,38.62,38.59,38.62,35500.0,38.6,38.62,38.59,38.62,35500.0
2013-03-04 15:05:00,38.62,38.62,38.6,38.6,50500.0,38.62,38.62,38.6,38.6,50500.0
2013-03-04 15:10:00,38.61,38.61,38.59,38.61,41700.0,38.61,38.61,38.59,38.61,41700.0
2013-03-04 15:15:00,38.6,38.61,38.59,38.59,69200.0,38.6,38.61,38.59,38.59,69200.0
2013-03-04 15:20:00,38.6,38.6,38.46,38.52,95600.0,38.6,38.6,38.46,38.52,95600.0
2013-03-04 15:25:00,38.52,38.58,38.52,38.53,50900.0,38.52,38.58,38.52,38.53,50900.0
2013-03-04 15:30:00,38.54,38.61,38.54,38.61,47200.0,38.54,38.61,38.54,38.61,47200.0
2013-03-04 15:35:00,38.61,38.64,38.56,38.64,77000.0,38.61,38.64,38.56,38.64,77000.0
2013-03-04 15:40:00,38.64,38.66,38.62,38.64,132500.0,38.64,38.66,38.62,38.64,132500.0
2013-03-04 15:45:00,38.65,38.66,38.64,38.65,57600.0,38.65,38.66,38.64,38.65,57600.0
2013-03-04 15:50:00,38.65,38.67,38.62,38.66,122300.0,38.65,38.67,38.62,38.66,122300.0
2013-03-04 15:55:00,38.66,38.69,38.63,38.66,131800.0,38.66,38.69,38.63,38.66,131800.0
2013-03-05 09:30:00,38.89,39.02,38.75,38.96,86300.0,38.89,39.02,38.75,38.96,86300.0
2013-03-05 09:35:00,38.94,39.22,38.9,39.12,199400.0,38.94,39.22,38.9,39.12,199400.0
2013-03-05 09:40:00,39.14,39.18,39.0,39.09,43000.0,39.14,39.18,39.0,39.09,43000.0
2013-03-05 09:45:00,39.09,39.1,38.97,39.06,118200.0,39.09,39.1,38.97,39.06,118200.0
2013-03-05 09:50:00,39.07,39.15,39.04,39.13,24500.0,39.07,39.15,39.04,39.13,24500.0
2013-03-05 09:55:00,39.13,39.17,39.09,39.1,81600.0,39.13,39.17,39.09,39.1,81600.0
2013-03-05 10:00:00,39.1,39.28,39.09,39.26,87000.0,39.1,39.28,39.09,39.26,87000.0
2013-03-05 10:05:00,39.25,39.38,39.25,39.38,134100.0,39.25,39.38,39.25,39.38,134100.0
2013-03-05 10:10:00,39.37,39.38,39.3,39.36,120800.0,39.37,39.38,39.3,39.36,120800.0
2013-03-05 10:15:00,39.37,39.38,39.3,39.33,63900.0,39.37,39.38,39.3,39.33,63900.0
2013-03-05 10:20:00,39.31,39.34,39.26,39.26,39600.0,39.31,39.34,39.26,39.26,39600.0
2013-03-05 10:25:00,39.25,39.33,39.23,39.28,46100.0,39.25,39.33,39.23,39.28,46100.0
2013-03-05 10:30:00,39.28,39.38,39.28,39.35,32400.0,39.28,39.38,39.28,39.35,32400.0
2013-03-05 10:35:00,39.35,39.38,39.28,39.28,27300.0,39.35,39.38,39.28,39.28,27300.0
2013-03-05 10:40:00,39.28,39.33,39.28,39.32,27300.0,39.28,39.33,39.28,39.32,27300.0
2013-03-05 10:45:00,39.32,39.34,39.27,39.29,27000.0,39.32,39.34,39.27,39.29,27000.0
2013-03-05 10:50:00,39.3,39.31,39.25,39.27,49700.0,39.3,39.31,39.25,39.27,49700.0
2013-03-05 10:55:00,39.26,39.3,39.26,39.29,44800.0,39.26,39.3,39.26,39.29,44800.0
2013-03-05 11:00:00,39.3,39.31,39.25,39.27,58700.0,39.3,39.31,39.25,39.27,58700.0
2013-03-05 11:05:00,39.27,39.35,39.27,39.34,28400.0,39.27,39.35,39.27,39.34,28400.0
2013-03-05 11:10:00,39.33,39.36,39.33,39.33,26900.0,39.33,39.36,39.33,39.33,26900.0
2013-03-05 11:15:00,39.34,39.41,39.33,39.4,55000.0,39.34,39.41,39.33,39.4,55000.0
2013-03-05 11:20:00,39.4,39.4,39.36,39.38,46000.0,39.4,39.4,39.36,39.38,46000.0
2013-03-05 11:25:00,39.39,39.4,39.29,39.32,48400.0,39.39,39.4,39.29,39.32,48400.0
2013-03-05 11:30:00,39.32,39.34,39.29,39.3,29200.0,39.32,39.34,39.29,39.3,29200.0
2013-03-05 11:35:00,39.3,39.3,39.26,39.27,27200.0,39.3,39.3,39.26,39.27,27200.0
2013-03-05 11:40:00,39.28,39.31,39.26,39.3,12100.0,39.28,39.31,39.26,39.3,12100.0
2013-03-05 11:45:00,39.3,39.41,39.28,39.41,17800.0,39.3,39.41,39.28,39.41,17800.0
2013-03-05 11:50:00,39.42,39.43,39.4,39.42,20100.0,39.42,39.43,39.4,39.42,20100.0
2013-03-05 11:55:00,39.43,39.5,39.43,39.48,56400.0,39.43,39.5,39.43,39.48,56400.0
2013-03-05 12:00:00,39.48,39.52,39.43,39.43,52300.0,39.48,39.52,39.43,39.43,52300.0
2013-03-05 12:05:00,39.43,39.47,39.4,39.47,16500.0,39.43,39.47,39.4,39.47,16500.0
2013-03-05 12:10:00,39.47,39.51,39.46,39.51,33300.0,39.47,39.51,39.46,39.51,33300.0
2013-03-05 12:15:00,39.5,39.51,39.49,39.5,24000.0,39.5,39.51,39.49,39.5,24000.0
2013-03-05 12:20:00,39.5,39.51,39.48,39.49,28100.0,39.5,39.51,39.48,39.49,28100.0
2013-03-05 12:25:00,39.49,39.55,39.49,39.54,67200.0,39.49,39.55,39.49,39.54,67200.0
2013-03-05 12:30:00,39.53,39.54,39.51,39.52,44300.0,39.53,39.54,39.51,39.52,44300.0
2013-03-05 12:35:00,39.51,39.52,39.5,39.51,16900.0,39.51,39.52,39.5,39.51,16900.0
2013-03-05 12:40:00,39.51,39.51,39.43,39.48,28500.0,39.51,39.51,39.43,39.48,28500.0
2013-03-05 12:45:00,39.47,39.48,39.44,39.47,25400.0,39.47,39.48,39.44,39.47,25400.0
2013-03-05 12:50:00,39.47,39.51,39.47,39.51,24700.0,39.47,39.51,39.47,39.51,24700.0
2013-03-05 12:55:00,39.5,39.5,39.45,39.46,51400.0,39.5,39.5,39.45,39.46,51400.0
2013-03-05 13:00:00,39.46,39.47,39.36,39.36,31100.0,39.46,39.47,39.36,39.36,31100.0
2013-03-05 13:05:00,39.37,39.37,39.32,39.32,17100.0,39.37,39.37,39.32,39.32,17100.0
2013-03-05 13:10:00,39.33,39.42,39.32,39.41,32500.0,39.33,39.42,39.32,39.41,32500.0
2013-03-05 13:15:00,39.41,39.43,39.37,39.42,16600.0,39.41,39.43,39.37,39.42,16600.0
2013-03-05 13:20:00,39.41,39.46,39.4,39.41,44700.0,39.41,39.46,39.4,39.41,44700.0
2013-03-05 13:25:00,39.41,39.45,39.38,39.38,31600.0,39.41,39.45,39.38,39.38,31600.0
2013-03-05 13:30:00,39.39,39.4,39.37,39.39,82800.0,39.39,39.4,39.37,39.39,82800.0
2013-03-05 13:35:00,39.39,39.4,39.37,39.39,37000.0,39.39,39.4,39.37,39.39,37000.0
2013-03-05 13:40:00,39.4,39.4,39.34,39.35,36600.0,39.4,39.4,39.34,39.35,36600.0
2013-03-05 13:45:00,39.36,39.4,39.34,39.38,29600.0,39.36,39.4,39.34,39.38,29600.0
2013-03-05 13:50:00,39.38,39.39,39.3,39.34,29100.0,39.38,39.39,39.3,39.34,29100.0
2013-03-05 13:55:00,39.34,39.37,39.33,39.34,15300.0,39.34,39.37,39.33,39.34,15300.0
2013-03-05 14:00:00,39.35,39.39,39.33,39.34,53900.0,39.35,39.39,39.33,39.34,53900.0
2013-03-05 14:05:00,39.34,39.4,39.34,39.37,25100.0,39.34,39.4,39.34,39.37,25100.0
2013-03-05 14:10:00,39.37,39.4,39.36,39.4,15100.0,39.37,39.4,39.36,39.4,15100.0
2013-03-05 14:15:00,39.39,39.41,39.39,39.39,11200.0,39.39,39.41,39.39,39.39,11200.0
2013-03-05 14:20:00,39.4,39.4,39.37,39.37,13900.0,39.4,39.4,39.37,39.37,13900.0
2013-03-05 14:25:00,39.37,39.38,39.32,39.33,10900.0,39.37,39.38,39.32,39.33,10900.0
2013-03-05 14:30:00,39.33,39.37,39.3,39.32,22900.0,39.33,39.37,39.3,39.32,22900.0
2013-03-05 14:35:00,39.32,39.39,39.32,39.35,17800.0,39.32,39.39,39.32,39.35,17800.0
2013-03-05 14:40:00,39.35,39.38,39.33,39.34,28800.0,39.35,39.38,39.33,39.34,28800.0
2013-03-05 14:45:00,39.35,39.4,39.35,39.38,18400.0,39.35,39.4,39.35,39.38,18400.0
2013-03-05 14:50:00,39.38,39.38,39.29,39.29,72200.0,39.38,39.38,39.29,39.29,72200.0
2013-03-05 14:55:00,39.29,39.35,39.29,39.34,39000.0,39.29,39.35,39.29,39.34,39000.0
2013-03-05 15:00:00,39.34,39.42,39.32,39.37,66900.0,39.34,39.42,39.32,39.37,66900.0
2013-03-05 15:05:00,39.37,39.38,39.34,39.37,65200.0,39.37,39.38,39.34,39.37,65200.0
2013-03-05 15:10:00,39.37,39.4,39.34,39.36,62000.0,39.37,39.4,39.34,39.36,62000.0
2013-03-05 15:15:00,39.37,39.37,39.34,39.35,14100.0,39.37,39.37,39.34,39.35,14100.0
2013-03-05 15:20:00,39.34,39.34,39.26,39.28,55100.0,39.34,39.34,39.26,39.28,55100.0
2013-03-05 15:25:00,39.28,39.31,39.25,39.31,47900.0,39.28,39.31,39.25,39.31,47900.0
2013-03-05 15:30:00,39.3,39.35,39.3,39.31,67900.0,39.3,39.35,39.3,39.31,67900.0
2013-03-05 15:35:00,39.31,39.35,39.29,39.33,46500.0,39.31,39.35,39.29,39.33,46500.0
2013-03-05 15:40:00,39.34,39.38,39.33,39.36,103000.0,39.34,39.38,39.33,39.36,103000.0
2013-03-05 15:45:00,39.36,39.36,39.28,39.28,69900.0,39.36,39.36,39.28,39.28,69900.0
2013-03-05 15:50:00,39.28,39.3,39.24,39.26,68500.0,39.28,39.3,39.24,39.26,68500.0
2013-03-05 15:55:00,39.26,39.35,39.26,39.35,91400.0,39.26,39.35,39.26,39.35,91400.0
2013-03-06 09:30:00,39.51,39.65,39.44,39.49,46700.0,39.51,39.65,39.44,39.49,46700.0
2013-03-06 09:35:00,39.51,39.6,39.47,39.48,29600.0,39.51,39.6,39.47,39.48,29600.0
2013-03-06 09:40:00,39.49,39.52,39.46,39.51,46300.0,39.49,39.52,39.46,39.51,46300.0
2013-03-06 09:45:00,39.5,39.59,39.46,39.55,51200.0,39.5,39.59,39.46,39.55,51200.0
2013-03-06 09:50:00,39.55,39.59,39.54,39.57,36400.0,39.55,39.59,39.54,39.57,36400.0
2013-03-06 09:55:00,39.56,39.62,39.52,39.56,39700.0,39.56,39.62,39.52,39.56,39700.0
2013-03-06 10:00:00,39.56,39.62,39.55,39.6,25800.0,39.56,39.62,39.55,39.6,25800.0
2013-03-06 10:05:00,39.6,39.64,39.56,39.57,26700.0,39.6,39.64,39.56,39.57,26700.0
2013-03-06 10:10:00,39.57,39.61,39.55,39.55,21500.0,39.57,39.61,39.55,39.55,21500.0
2013-03-06 10:15:00,39.55,39.66,39.55,39.56,52500.0,39.55,39.66,39.55,39.56,52500.0
2013-03-06 10:20:00,39.56,39.59,39.51,39.59,30000.0,39.56,39.59,39.51,39.59,30000.0
2013-03-06 10:25:00,39.59,39.63,39.57,39.6,22000.0,39.59,39.63,39.57,39.6,22000.0
2013-03-06 10:30:00,39.59,39.6,39.51,39.54,34900.0,39.59,39.6,39.51,39.54,34900.0
2013-03-06 10:35:00,39.55,39.6,39.52,39.59,20700.0,39.55,39.6,39.52,39.59,20700.0
2013-03-06 10:40:00,39.59,39.66,39.55,39.66,28600.0,39.59,39.66,39.55,39.66,28600.0
2013-03-06 10:45:00,39.67,39.7,39.63,39.64,30100.0,39.67,39.7,39.63,39.64,30100.0
2013-03-06 10:50:00,39.64,39.65,39.53,39.54,27000.0,39.64,39.65,39.53,39.54,27000.0
2013-03-06 10:55:00,39.54,39.54,39.5,39.53,25800.0,39.54,39.54,39.5,39.53,25800.0
2013-03-06 11:00:00,39.53,39.59,39.52,39.58,36800.0,39.53,39.59,39.52,39.58,36800.0
2013-03-06 11:05:00,39.59,39.65,39.57,39.63,32100.0,39.59,39.65,39.57,39.63,32100.0
2013-03-06 11:10:00,39.63,39.68,39.62,39.66,60200.0,39.63,39.68,39.62,39.66,60200.0
2013-03-06 11:15:00,39.65,39.69,39.61,39.68,27300.0,39.65,39.69,39.61,39.68,27300.0
2013-03-06 11:20:00,39.68,39.7,39.65,39.66,10900.0,39.68,39.7,39.65,39.66,10900.0
2013-03-06 11:25:00,39.65,39.65,39.6,39.6,22000.0,39.65,39.65,39.6,39.6,22000.0
2013-03-06 11:30:00,39.61,39.67,39.61,39.63,25900.0,39.61,39.67,39.61,39.63,25900.0
2013-03-06 11:35:00,39.63,39.67,39.62,39.67,12800.0,39.63,39.67,39.62,39.67,12800.0
2013-03-06 11:40:00,39.66,39.66,39.63,39.63,13700.0,39.66,39.66,39.63,39.63,13700.0
2013-03-06 11:45:00,39.63,39.66,39.62,39.63,19100.0,39.63,39.66,39.62,39.63,19100.0
2013-03-06 11:50:00,39.63,39.63,39.57,39.59,34900.0,39.63,39.63,39.57,39.59,34900.0
2013-03-06 11:55:00,39.58,39.64,39.58,39.61,17100.0,39.58,39.64,39.58,39.61,17100.0
2013-03-06 12:00:00,39.61,39.61,39.55,39.58,239600.0,39.61,39.61,39.55,39.58,239600.0
2013-03-06 12:05:00,39.58,39.59,39.49,39.56,300000.0,39.58,39.59,39.49,39.56,300000.0
2013-03-06 12:10:00,39.57,39.6,39.55,39.59,16200.0,39.57,39.6,39.55,39.59,16200.0
2013-03-06 12:15:00,39.59,39.64,39.58,39.62,17400.0,39.59,39.64,39.58,39.62,17400.0
2013-03-06 12:20:00,39.63,39.66,39.6,39.66,18300.0,39.63,39.66,39.6,39.66,18300.0
2013-03-06 12:25:00,39.66,39.66,39.61,39.62,17900.0,39.66,39.66,39.61,39.62,17900.0
2013-03-06 12:30:00,39.62,39.66,39.61,39.66,23900.0,39.62,39.66,39.61,39.66,23900.0
2013-03-06 12:35:00,39.67,39.73,39.65,39.7,26900.0,39.67,39.73,39.65,39.7,26900.0
2013-03-06 12:40:00,39.7,39.75,39.69,39.75,14100.0,39.7,39.75,39.69,39.75,14100.0
2013-03-06 12:45:00,39.76,39.77,39.74,39.77,19500.0,39.76,39.77,39.74,39.77,19500.0
2013-03-06 12:50:00,39.77,39.79,39.76,39.77,18400.0,39.77,39.79,39.76,39.77,18400.0
2013-03-06 12:55:00,39.76,39.77,39.71,39.72,28900.0,39.76,39.77,39.71,39.72,28900.0
2013-03-06 13:00:00,39.73,39.76,39.69,39.75,28200.0,39.73,39.76,39.69,39.75,28200.0
2013-03-06 13:05:00,39.75,39.77,39.74,39.76,19900.0,39.75,39.77,39.74,39.76,19900.0
2013-03-06 13:10:00,39.76,39.8,39.75,39.78,14200.0,39.76,39.8,39.75,39.78,14200.0
2013-03-06 13:15:00,39.79,39.81,39.75,39.75,19700.0,39.79,39.81,39.75,39.75,19700.0
2013-03-06 13:20:00,39.76,39.77,39.75,39.77,21300.0,39.76,39.77,39.75,39.77,21300.0
2013-03-06 13:25:00,39.78,39.79,39.76,39.79,27800.0,39.78,39.79,39.76,39.79,27800.0
2013-03-06 13:30:00,39.8,39.81,39.79,39.79,21600.0,39.8,39.81,39.79,39.79,21600.0
2013-03-06 13:35:00,39.78,39.88,39.78,39.88,35500.0,39.78,39.88,39.78,39.88,35500.0
2013-03-06 13:40:00,39.88,39.9,39.86,39.89,25200.0,39.88,39.9,39.86,39.89,25200.0
2013-03-06 13:45:00,39.88,39.91,39.88,39.91,34800.0,39.88,39.91,39.88,39.91,34800.0
2013-03-06 13:50:00,39.9,39.9,39.87,39.89,21100.0,39.9,39.9,39.87,39.89,21100.0
2013-03-06 13:55:00,39.9,39.9,39.87,39.88,10700.0,39.9,39.9,39.87,39.88,10700.0
2013-03-06 14:00:00,39.88,39.89,39.87,39.89,19600.0,39.88,39.89,39.87,39.89,19600.0
2013-03-06 14:05:00,39.88,39.88,39.84,39.84,20400.0,39.88,39.88,39.84,39.84,20400.0
2013-03-06 14:10:00,39.84,39.84,39.78,39.83,33400.0,39.84,39.84,39.78,39.83,33400.0
2013-03-06 14:15:00,39.83,39.84,39.8,39.81,22400.0,39.83,39.84,39.8,39.81,22400.0
2013-03-06 14:20:00,39.82,39.89,39.81,39.88,25100.0,39.82,39.89,39.81,39.88,25100.0
2013-03-06 14:25:00,39.87,39.88,39.84,39.84,23100.0,39.87,39.88,39.84,39.84,23100.0
2013-03-06 14:30:00,39.84,39.9,39.83,39.89,36400.0,39.84,39.9,39.83,39.89,36400.0
2013-03-06 14:35:00,39.88,39.92,39.88,39.89,33600.0,39.88,39.92,39.88,39.89,33600.0
2013-03-06 14:40:00,39.88,39.89,39.88,39.88,11700.0,39.88,39.89,39.88,39.88,11700.0
2013-03-06 14:45:00,39.88,39.94,39.88,39.93,24100.0,39.88,39.94,39.88,39.93,24100.0
2013-03-06 14:50:00,39.93,39.93,39.88,39.9,21400.0,39.93,39.93,39.88,39.9,21400.0
2013-03-06 14:55:00,39.9,39.9,39.88,39.88,9100.0,39.9,39.9,39.88,39.88,9100.0
2013-03-06 15:00:00,39.88,39.9,39.87,39.88,49000.0,39.88,39.9,39.87,39.88,49000.0
2013-03-06 15:05:00,39.88,39.9,39.87,39.88,32800.0,39.88,39.9,39.87,39.88,32800.0
2013-03-06 15:10:00,39.88,39.9,39.87,39.87,38800.0,39.88,39.9,39.87,39.87,38800.0
2013-03-06 15:15:00,39.88,39.89,39.88,39.88,30400.0,39.88,39.89,39.88,39.88,30400.0
2013-03-06 15:20:00,39.88,39.9,39.87,39.9,42000.0,39.88,39.9,39.87,39.9,42000.0
2013-03-06 15:25:00,39.9,39.9,39.87,39.89,43000.0,39.9,39.9,39.87,39.89,43000.0
2013-03-06 15:30:00,39.9,39.9,39.87,39.89,68000.0,39.9,39.9,39.87,39.89,68000.0
2013-03-06 15:35:00,39.89,39.9,39.87,39.89,45900.0,39.89,39.9,39.87,39.89,45900.0
2013-03-06 15:40:00,39.88,39.89,39.84,39.84,172300.0,39.88,39.89,39.84,39.84,172300.0
2013-03-06 15:45:00,39.84,39.86,39.68,39.84,119200.0,39.84,39.86,39.68,39.84,119200.0
2013-03-06 15:50:00,39.83,39.84,39.8,39.81,33800.0,39.83,39.84,39.8,39.81,33800.0
2013-03-06 15:55:00,39.81,39.95,39.79,39.94,264900.0,39.81,39.95,39.79,39.94,264900.0
2013-03-07 09:30:00,39.87,39.92,39.54,39.76,60100.0,39.87,39.92,39.54,39.76,60100.0
2013-03-07 09:35:00,39.77,39.84,39.69,39.76,75500.0,39.77,39.84,39.69,39.76,75500.0
2013-03-07 09:40:00,39.75,39.85,39.74,39.83,14600.0,39.75,39.85,39.74,39.83,14600.0
2013-03-07 09:45:00,39.84,39.9,39.81,39.86,18500.0,39.84,39.9,39.81,39.86,18500.0
2013-03-07 09:50:00,39.87,39.94,39.84,39.88,25600.0,39.87,39.94,39.84,39.88,25600.0
2013-03-07 09:55:00,39.88,39.91,39.83,39.86,19400.0,39.88,39.91,39.83,39.86,19400.0
2013-03-07 10:00:00,39.86,39.9,39.74,39.75,78700.0,39.86,39.9,39.74,39.75,78700.0
2013-03-07 10:05:00,39.75,39.82,39.74,39.8,19400.0,39.75,39.82,39.74,39.8,19400.0
2013-03-07 10:10:00,39.8,39.84,39.79,39.83,16000.0,39.8,39.84,39.79,39.83,16000.0
2013-03-07 10:15:00,39.84,39.87,39.82,39.86,17300.0,39.84,39.87,39.82,39.86,17300.0
2013-03-07 10:20:00,39.86,39.87,39.84,39.87,18000.0,39.86,39.87,39.84,39.87,18000.0
2013-03-07 10:25:00,39.87,39.89,39.85,39.88,20300.0,39.87,39.89,39.85,39.88,20300.0
2013-03-07 10:30:00,39.89,39.93,39.86,39.92,23700.0,39.89,39.93,39.86,39.92,23700.0
2013-03-07 10:35:00,39.92,39.94,39.87,39.91,12000.0,39.92,39.94,39.87,39.91,12000.0
2013-03-07 10:40:00,39.91,39.95,39.9,39.95,14900.0,39.91,39.95,39.9,39.95,14900.0
2013-03-07 10:45:00,39.95,39.95,39.89,39.89,23100.0,39.95,39.95,39.89,39.89,23100.0
2013-03-07 10:50:00,39.9,39.91,39.84,39.91,16100.0,39.9,39.91,39.84,39.91,16100.0
2013-03-07 10:55:00,39.91,39.96,39.9,39.95,22800.0,39.91,39.96,39.9,39.95,22800.0
2013-03-07 11:00:00,39.96,39.98,39.94,39.97,20400.0,39.96,39.98,39.94,39.97,20400.0
2013-03-07 11:05:00,39.97,40.0,39.96,39.97,44600.0,39.97,40.0,39.96,39.97,44600.0
2013-03-07 11:10:00,39.97,40.0,39.96,39.97,25700.0,39.97,40.0,39.96,39.97,25700.0
2013-03-07 11:15:00,39.97,39.99,39.92,39.92,15200.0,39.97,39.99,39.92,39.92,15200.0
2013-03-07 11:20:00,39.92,39.98,39.91,39.98,12400.0,39.92,39.98,39.91,39.98,12400.0
2013-03-07 11:25:00,39.98,39.98,39.95,39.95,23700.0,39.98,39.98,39.95,39.95,23700.0
2013-03-07 11:30:00,39.95,39.97,39.93,39.95,63400.0,39.95,39.97,39.93,39.95,63400.0
2013-03-07 11:35:00,39.94,39.94,39.9,39.91,13700.0,39.94,39.94,39.9,39.91,13700.0
2013-03-07 11:40:00,39.92,39.94,39.91,39.94,73200.0,39.92,39.94,39.91,39.94,73200.0
2013-03-07 11:45:00,39.93,39.94,39.91,39.93,13900.0,39.93,39.94,39.91,39.93,13900.0
2013-03-07 11:50:00,39.93,39.96,39.92,39.95,10300.0,39.93,39.96,39.92,39.95,10300.0
2013-03-07 11:55:00,39.95,39.96,39.9,39.9,14100.0,39.95,39.96,39.9,39.9,14100.0
2013-03-07 12:00:00,39.9,39.92,39.88,39.89,9900.0,39.9,39.92,39.88,39.89,9900.0
2013-03-07 12:05:00,39.89,39.89,39.86,39.87,13100.0,39.89,39.89,39.86,39.87,13100.0
2013-03-07 12:10:00,39.87,39.89,39.86,39.86,7600.0,39.87,39.89,39.86,39.86,7600.0
2013-03-07 12:15:00,39.87,39.89,39.86,39.89,8600.0,39.87,39.89,39.86,39.89,8600.0
2013-03-07 12:20:00,39.89,39.89,39.86,39.87,7100.0,39.89,39.89,39.86,39.87,7100.0
2013-03-07 12:25:00,39.87,39.93,39.87,39.93,10700.0,39.87,39.93,39.87,39.93,10700.0
2013-03-07 12:30:00,39.92,39.97,39.92,39.95,12200.0,39.92,39.97,39.92,39.95,12200.0
2013-03-07 12:35:00,39.95,39.96,39.94,39.94,6700.0,39.95,39.96,39.94,39.94,6700.0
2013-03-07 12:40:00,39.94,39.95,39.94,39.95,5200.0,39.94,39.95,39.94,39.95,5200.0
2013-03-07 12:45:00,39.95,39.98,39.94,39.97,11300.0,39.95,39.98,39.94,39.97,11300.0
2013-03-07 12:50:00,39.97,40.0,39.95,39.97,27700.0,39.97,40.0,39.95,39.97,27700.0
2013-03-07 12:55:00,39.96,40.0,39.96,39.97,50500.0,39.96,40.0,39.96,39.97,50500.0
2013-03-07 13:00:00,39.97,39.98,39.96,39.96,11400.0,39.97,39.98,39.96,39.96,11400.0
2013-03-07 13:05:00,39.97,39.97,39.93,39.94,11400.0,39.97,39.97,39.93,39.94,11400.0
2013-03-07 13:10:00,39.93,39.97,39.93,39.94,7900.0,39.93,39.97,39.93,39.94,7900.0
2013-03-07 13:15:00,39.94,39.97,39.94,39.94,8700.0,39.94,39.97,39.94,39.94,8700.0
2013-03-07 13:20:00,39.95,39.95,39.93,39.93,4600.0,39.95,39.95,39.93,39.93,4600.0
2013-03-07 13:25:00,39.93,39.94,39.93,39.93,5900.0,39.93,39.94,39.93,39.93,5900.0
2013-03-07 13:30:00,39.93,39.94,39.87,39.88,14000.0,39.93,39.94,39.87,39.88,14000.0
2013-03-07 13:35:00,39.87,39.9,39.85,39.9,14000.0,39.87,39.9,39.85,39.9,14000.0
2013-03-07 13:40:00,39.9,39.93,39.89,39.91,12200.0,39.9,39.93,39.89,39.91,12200.0
2013-03-07 13:45:00,39.91,39.94,39.91,39.94,5600.0,39.91,39.94,39.91,39.94,5600.0
2013-03-07 13:50:00,39.93,39.97,39.93,39.96,13000.0,39.93,39.97,39.93,39.96,13000.0
2013-03-07 13:55:00,39.96,39.97,39.95,39.97,12400.0,39.96,39.97,39.95,39.97,12400.0
2013-03-07 14:00:00,39.96,39.97,39.96,39.97,3300.0,39.96,39.97,39.96,39.97,3300.0
2013-03-07 14:05:00,39.97,39.98,39.95,39.97,32500.0,39.97,39.98,39.95,39.97,32500.0
2013-03-07 14:10:00,39.97,39.98,39.94,39.96,46400.0,39.97,39.98,39.94,39.96,46400.0
2013-03-07 14:15:00,39.96,40.0,39.96,39.98,27200.0,39.96,40.0,39.96,39.98,27200.0
2013-03-07 14:20:00,39.98,40.0,39.98,39.99,22100.0,39.98,40.0,39.98,39.99,22100.0
2013-03-07 14:25:00,39.99,40.0,39.97,40.0,24200.0,39.99,40.0,39.97,40.0,24200.0
2013-03-07 14:30:00,39.99,40.0,39.98,40.0,27200.0,39.99,40.0,39.98,40.0,27200.0
2013-03-07 14:35:00,39.99,40.0,39.95,39.98,157400.0,39.99,40.0,39.95,39.98,157400.0
2013-03-07 14:40:00,39.98,39.99,39.92,39.97,25400.0,39.98,39.99,39.92,39.97,25400.0
2013-03-07 14:45:00,39.96,40.0,39.96,39.99,27200.0,39.96,40.0,39.96,39.99,27200.0
2013-03-07 14:50:00,39.98,40.0,39.96,39.97,22700.0,39.98,40.0,39.96,39.97,22700.0
2013-03-07 14:55:00,39.97,40.0,39.97,39.99,18800.0,39.97,40.0,39.97,39.99,18800.0
2013-03-07 15:00:00,39.99,40.0,39.98,39.98,22200.0,39.99,40.0,39.98,39.98,22200.0
2013-03-07 15:05:00,39.99,40.0,39.98,39.99,21200.0,39.99,40.0,39.98,39.99,21200.0
2013-03-07 15:10:00,40.0,40.0,39.97,40.0,44400.0,40.0,40.0,39.97,40.0,44400.0
2013-03-07 15:15:00,40.0,40.0,39.96,39.98,51000.0,40.0,40.0,39.96,39.98,51000.0
2013-03-07 15:20:00,39.98,39.98,39.92,39.98,31800.0,39.98,39.98,39.92,39.98,31800.0
2013-03-07 15:25:00,39.98,39.99,39.97,39.98,18600.0,39.98,39.99,39.97,39.98,18600.0
2013-03-07 15:30:00,39.99,40.0,39.99,40.0,48400.0,39.99,40.0,39.99,40.0,48400.0
2013-03-07 15:35:00,40.0,40.08,39.96,39.99,243700.0,40.0,40.08,39.96,39.99,243700.0
2013-03-07 15:40:00,39.99,40.02,39.98,39.98,57000.0,39.99,40.02,39.98,39.98,57000.0
2013-03-07 15:45:00,39.98,39.99,39.93,39.98,51100.0,39.98,39.99,39.93,39.98,51100.0
2013-03-07 15:50:00,39.98,40.01,39.97,40.0,53900.0,39.98,40.01,39.97,40.0,53900.0
2013-03-07 15:55:00,40.0,40.03,39.98,40.0,78600.0,40.0,40.03,39.98,40.0,78600.0
2013-03-08 09:30:00,40.06,40.15,39.95,40.01,96800.0,40.06,40.15,39.95,40.01,96800.0
2013-03-08 09:35:00,39.98,40.01,39.93,39.95,22800.0,39.98,40.01,39.93,39.95,22800.0
2013-03-08 09:40:00,39.94,39.94,39.87,39.87,29800.0,39.94,39.94,39.87,39.87,29800.0
2013-03-08 09:45:00,39.89,39.95,39.8,39.81,35800.0,39.89,39.95,39.8,39.81,35800.0
2013-03-08 09:50:00,39.81,39.89,39.78,39.89,90100.0,39.81,39.89,39.78,39.89,90100.0
2013-03-08 09:55:00,39.87,39.91,39.83,39.83,28700.0,39.87,39.91,39.83,39.83,28700.0
2013-03-08 10:00:00,39.83,40.0,39.82,39.99,37800.0,39.83,40.0,39.82,39.99,37800.0
2013-03-08 10:05:00,40.0,40.07,39.96,40.07,41500.0,40.0,40.07,39.96,40.07,41500.0
2013-03-08 10:10:00,40.07,40.08,39.97,40.03,61500.0,40.07,40.08,39.97,40.03,61500.0
2013-03-08 10:15:00,40.02,40.02,39.98,40.02,17800.0,40.02,40.02,39.98,40.02,17800.0
2013-03-08 10:20:00,40.02,40.05,39.98,39.99,32600.0,40.02,40.05,39.98,39.99,32600.0
2013-03-08 10:25:00,40.0,40.05,39.98,40.05,24500.0,40.0,40.05,39.98,40.05,24500.0
2013-03-08 10:30:00,40.05,40.08,40.03,40.08,36400.0,40.05,40.08,40.03,40.08,36400.0
2013-03-08 10:35:00,40.09,40.16,40.08,40.13,65400.0,40.09,40.16,40.08,40.13,65400.0
2013-03-08 10:40:00,40.14,40.21,40.11,40.12,66900.0,40.14,40.21,40.11,40.12,66900.0
2013-03-08 10:45:00,40.11,40.12,40.05,40.09,12800.0,40.11,40.12,40.05,40.09,12800.0
2013-03-08 10:50:00,40.09,40.17,40.09,40.13,20200.0,40.09,40.17,40.09,40.13,20200.0
2013-03-08 10:55:00,40.14,40.2,40.14,40.18,37500.0,40.14,40.2,40.14,40.18,37500.0
2013-03-08 11:00:00,40.18,40.23,40.15,40.21,32400.0,40.18,40.23,40.15,40.21,32400.0
2013-03-08 11:05:00,40.21,40.3,40.21,40.28,30500.0,40.21,40.3,40.21,40.28,30500.0
2013-03-08 11:10:00,40.28,40.3,40.26,40.28,25600.0,40.28,40.3,40.26,40.28,25600.0
2013-03-08 11:15:00,40.27,40.3,40.26,40.28,16100.0,40.27,40.3,40.26,40.28,16100.0
2013-03-08 11:20:00,40.27,40.29,40.18,40.19,15600.0,40.27,40.29,40.18,40.19,15600.0
2013-03-08 11:25:00,40.19,40.25,40.19,40.24,21400.0,40.19,40.25,40.19,40.24,21400.0
2013-03-08 11:30:00,40.24,40.25,40.2,40.25,13100.0,40.24,40.25,40.2,40.25,13100.0
2013-03-08 11:35:00,40.25,40.25,40.2,40.2,17500.0,40.25,40.25,40.2,40.2,17500.0
2013-03-08 11:40:00,40.2,40.2,40.17,40.18,11100.0,40.2,40.2,40.17,40.18,11100.0
2013-03-08 11:45:00,40.18,40.19,40.16,40.18,16900.0,40.18,40.19,40.16,40.18,16900.0
2013-03-08 11:50:00,40.19,40.19,40.16,40.16,23600.0,40.19,40.19,40.16,40.16,23600.0
2013-03-08 11:55:00,40.16,40.19,40.16,40.19,14000.0,40.16,40.19,40.16,40.19,14000.0
2013-03-08 12:00:00,40.19,40.2,40.16,40.2,27400.0,40.19,40.2,40.16,40.2,27400.0
2013-03-08 12:05:00,40.2,40.23,40.18,40.21,11600.0,40.2,40.23,40.18,40.21,11600.0
2013-03-08 12:10:00,40.21,40.22,40.15,40.18,26300.0,40.21,40.22,40.15,40.18,26300.0
2013-03-08 12:15:00,40.18,40.2,40.14,40.15,9200.0,40.18,40.2,40.14,40.15,9200.0
2013-03-08 12:20:00,40.16,40.22,40.16,40.21,9900.0,40.16,40.22,40.16,40.21,9900.0
2013-03-08 12:25:00,40.21,40.23,40.2,40.21,10000.0,40.21,40.23,40.2,40.21,10000.0
2013-03-08 12:30:00,40.21,40.23,40.18,40.19,14700.0,40.21,40.23,40.18,40.19,14700.0
2013-03-08 12:35:00,40.19,40.19,40.13,40.15,18200.0,40.19,40.19,40.13,40.15,18200.0
2013-03-08 12:40:00,40.15,40.16,40.09,40.14,61200.0,40.15,40.16,40.09,40.14,61200.0
2013-03-08 12:45:00,40.14,40.14,40.09,40.09,13800.0,40.14,40.14,40.09,40.09,13800.0
2013-03-08 12:50:00,40.09,40.13,40.09,40.12,9200.0,40.09,40.13,40.09,40.12,9200.0
2013-03-08 12:55:00,40.12,40.15,40.12,40.15,9200.0,40.12,40.15,40.12,40.15,9200.0
2013-03-08 13:00:00,40.14,40.16,40.1,40.11,11100.0,40.14,40.16,40.1,40.11,11100.0
2013-03-08 13:05:00,40.11,40.14,40.09,40.13,12100.0,40.11,40.14,40.09,40.13,12100.0
2013-03-08 13:10:00,40.14,40.16,40.13,40.14,6400.0,40.14,40.16,40.13,40.14,6400.0
2013-03-08 13:15:00,40.14,40.18,40.14,40.15,11300.0,40.14,40.18,40.14,40.15,11300.0
2013-03-08 13:20:00,40.15,40.15,40.13,40.14,8600.0,40.15,40.15,40.13,40.14,8600.0
2013-03-08 13:25:00,40.14,40.17,40.13,40.16,42500.0,40.14,40.17,40.13,40.16,42500.0
2013-03-08 13:30:00,40.15,40.15,40.12,40.14,21900.0,40.15,40.15,40.12,40.14,21900.0
2013-03-08 13:35:00,40.15,40.16,40.14,40.16,12600.0,40.15,40.16,40.14,40.16,12600.0
2013-03-08 13:40:00,40.15,40.16,40.14,40.15,10300.0,40.15,40.16,40.14,40.15,10300.0
2013-03-08 13:45:00,40.15,40.17,40.15,40.15,12300.0,40.15,40.17,40.15,40.15,12300.0
2013-03-08 13:50:00,40.15,40.15,40.13,40.13,4400.0,40.15,40.15,40.13,40.13,4400.0
2013-03-08 13:55:00,40.13,40.14,40.11,40.13,10700.0,40.13,40.14,40.11,40.13,10700.0
2013-03-08 14:00:00,40.13,40.16,40.12,40.16,13300.0,40.13,40.16,40.12,40.16,13300.0
2013-03-08 14:05:00,40.16,40.17,40.15,40.15,10600.0,40.16,40.17,40.15,40.15,10600.0
2013-03-08 14:10:00,40.15,40.16,40.14,40.14,3600.0,40.15,40.16,40.14,40.14,3600.0
2013-03-08 14:15:00,40.14,40.16,40.12,40.13,15900.0,40.14,40.16,40.12,40.13,15900.0
2013-03-08 14:20:00,40.14,40.16,40.13,40.16,11400.0,40.14,40.16,40.13,40.16,11400.0
2013-03-08 14:25:00,40.17,40.19,40.16,40.16,11000.0,40.17,40.19,40.16,40.16,11000.0
2013-03-08 14:30:00,40.17,40.19,40.16,40.19,7800.0,40.17,40.19,40.16,40.19,7800.0
2013-03-08 14:35:00,40.19,40.19,40.15,40.18,15400.0,40.19,40.19,40.15,40.18,15400.0
2013-03-08 14:40:00,40.18,40.2,40.15,40.15,17600.0,40.18,40.2,40.15,40.15,17600.0
2013-03-08 14:45:00,40.16,40.18,40.16,40.16,11400.0,40.16,40.18,40.16,40.16,11400.0
2013-03-08 14:50:00,40.16,40.16,40.13,40.14,14500.0,40.16,40.16,40.13,40.14,14500.0
2013-03-08 14:55:00,40.13,40.13,40.12,40.13,14400.0,40.13,40.13,40.12,40.13,14400.0
2013-03-08 15:00:00,40.13,40.18,40.13,40.17,33500.0,40.13,40.18,40.13,40.17,33500.0
2013-03-08 15:05:00,40.18,40.18,40.12,40.16,17600.0,40.18,40.18,40.12,40.16,17600.0
2013-03-08 15:10:00,40.16,40.2,40.16,40.19,16300.0,40.16,40.2,40.16,40.19,16300.0
2013-03-08 15:15:00,40.19,40.22,40.19,40.2,38800.0,40.19,40.22,40.19,40.2,38800.0
2013-03-08 15:20:00,40.2,40.26,40.19,40.26,43600.0,40.2,40.26,40.19,40.26,43600.0
2013-03-08 15:25:00,40.26,40.27,40.22,40.23,21900.0,40.26,40.27,40.22,40.23,21900.0
2013-03-08 15:30:00,40.23,40.24,40.19,40.21,39100.0,40.23,40.24,40.19,40.21,39100.0
2013-03-08 15:35:00,40.21,40.22,40.19,40.22,27500.0,40.21,40.22,40.19,40.22,27500.0
2013-03-08 15:40:00,40.21,40.24,40.21,40.24,18700.0,40.21,40.24,40.21,40.24,18700.0
2013-03-08 15:45:00,40.24,40.24,40.21,40.23,25600.0,40.24,40.24,40.21,40.23,25600.0
2013-03-08 15:50:00,40.24,40.25,40.21,40.21,26600.0,40.24,40.25,40.21,40.21,26600.0
2013-03-08 15:55:00,40.22,40.23,40.16,40.16,74700.0,40.22,40.23,40.16,40.16,74700.0
2013-03-11 09:30:00,40.0,40.16,39.96,40.13,46600.0,40.0,40.16,39.96,40.13,46600.0
2013-03-11 09:35:00,40.11,40.19,40.1,40.16,31400.0,40.11,40.19,40.1,40.16,31400.0
2013-03-11 09:40:00,40.15,40.18,40.09,40.16,15100.0,40.15,40.18,40.09,40.16,15100.0
2013-03-11 09:45:00,40.17,40.24,40.16,40.24,13900.0,40.17,40.24,40.16,40.24,13900.0
2013-03-11 09:50:00,40.23,40.33,40.21,40.26,33900.0,40.23,40.33,40.21,40.26,33900.0
2013-03-11 09:55:00,40.27,40.29,40.22,40.23,19400.0,40.27,40.29,40.22,40.23,19400.0
2013-03-11 10:00:00,40.23,40.29,40.23,40.24,32700.0,40.23,40.29,40.23,40.24,32700.0
2013-03-11 10:05:00,40.25,40.34,40.23,40.24,18000.0,40.25,40.34,40.23,40.24,18000.0
2013-03-11 10:10:00,40.25,40.27,40.23,40.24,15900.0,40.25,40.27,40.23,40.24,15900.0
2013-03-11 10:15:00,40.24,40.24,40.19,40.19,19400.0,40.24,40.24,40.19,40.19,19400.0
2013-03-11 10:20:00,40.2,40.21,40.16,40.17,17300.0,40.2,40.21,40.16,40.17,17300.0
2013-03-11 10:25:00,40.18,40.18,40.13,40.13,15000.0,40.18,40.18,40.13,40.13,15000.0
2013-03-11 10:30:00,40.12,40.18,40.12,40.18,12400.0,40.12,40.18,40.12,40.18,12400.0
2013-03-11 10:35:00,40.18,40.18,40.14,40.16,13300.0,40.18,40.18,40.14,40.16,13300.0
2013-03-11 10:40:00,40.16,40.17,40.15,40.17,6700.0,40.16,40.17,40.15,40.17,6700.0
2013-03-11 10:45:00,40.17,40.25,40.17,40.25,10400.0,40.17,40.25,40.17,40.25,10400.0
2013-03-11 10:50:00,40.25,40.26,40.17,40.17,14400.0,40.25,40.26,40.17,40.17,14400.0
2013-03-11 10:55:00,40.18,40.19,40.14,40.19,13500.0,40.18,40.19,40.14,40.19,13500.0
2013-03-11 11:00:00,40.2,40.21,40.16,40.2,15600.0,40.2,40.21,40.16,40.2,15600.0
2013-03-11 11:05:00,40.21,40.26,40.21,40.23,15000.0,40.21,40.26,40.21,40.23,15000.0
2013-03-11 11:10:00,40.24,40.27,40.22,40.23,17000.0,40.24,40.27,40.22,40.23,17000.0
2013-03-11 11:15:00,40.24,40.28,40.24,40.28,16100.0,40.24,40.28,40.24,40.28,16100.0
2013-03-11 11:20:00,40.28,40.28,40.27,40.28,7900.0,40.28,40.28,40.27,40.28,7900.0
2013-03-11 11:25:00,40.29,40.32,40.29,40.3,22000.0,40.29,40.32,40.29,40.3,22000.0
2013-03-11 11:30:00,40.3,40.32,40.27,40.29,28200.0,40.3,40.32,40.27,40.29,28200.0
2013-03-11 11:35:00,40.29,40.31,40.25,40.26,21300.0,40.29,40.31,40.25,40.26,21300.0
2013-03-11 11:40:00,40.27,40.31,40.27,40.28,13700.0,40.27,40.31,40.27,40.28,13700.0
2013-03-11 11:45:00,40.29,40.32,40.29,40.31,14500.0,40.29,40.32,40.29,40.31,14500.0
2013-03-11 11:50:00,40.31,40.33,40.3,40.32,7500.0,40.31,40.33,40.3,40.32,7500.0
2013-03-11 11:55:00,40.32,40.34,40.31,40.33,8000.0,40.32,40.34,40.31,40.33,8000.0
2013-03-11 12:00:00,40.34,40.36,40.33,40.35,17100.0,40.34,40.36,40.33,40.35,17100.0
2013-03-11 12:05:00,40.35,40.36,40.33,40.34,10100.0,40.35,40.36,40.33,40.34,10100.0
2013-03-11 12:10:00,40.34,40.37,40.33,40.35,14700.0,40.34,40.37,40.33,40.35,14700.0
2013-03-11 12:15:00,40.35,40.36,40.33,40.35,10900.0,40.35,40.36,40.33,40.35,10900.0
2013-03-11 12:20:00,40.34,40.36,40.29,40.29,32800.0,40.34,40.36,40.29,40.29,32800.0
2013-03-11 12:25:00,40.29,40.29,40.27,40.27,8800.0,40.29,40.29,40.27,40.27,8800.0
2013-03-11 12:30:00,40.28,40.28,40.25,40.26,7900.0,40.28,40.28,40.25,40.26,7900.0
2013-03-11 12:35:00,40.26,40.27,40.24,40.24,6900.0,40.26,40.27,40.24,40.24,6900.0
2013-03-11 12:40:00,40.24,40.27,40.24,40.25,5200.0,40.24,40.27,40.24,40.25,5200.0
2013-03-11 12:45:00,40.25,40.28,40.25,40.26,11000.0,40.25,40.28,40.25,40.26,11000.0
2013-03-11 12:50:00,40.26,40.26,40.25,40.25,3900.0,40.26,40.26,40.25,40.25,3900.0
2013-03-11 12:55:00,40.26,40.28,40.26,40.28,11200.0,40.26,40.28,40.26,40.28,11200.0
2013-03-11 13:00:00,40.28,40.3,40.27,40.27,9700.0,40.28,40.3,40.27,40.27,9700.0
2013-03-11 13:05:00,40.28,40.3,40.28,40.29,8700.0,40.28,40.3,40.28,40.29,8700.0
2013-03-11 13:10:00,40.3,40.33,40.3,40.31,10600.0,40.3,40.33,40.3,40.31,10600.0
2013-03-11 13:15:00,40.31,40.32,40.3,40.31,6500.0,40.31,40.32,40.3,40.31,6500.0
2013-03-11 13:20:00,40.31,40.34,40.31,40.34,6100.0,40.31,40.34,40.31,40.34,6100.0
2013-03-11 13:25:00,40.34,40.37,40.34,40.37,16100.0,40.34,40.37,40.34,40.37,16100.0
2013-03-11 13:30:00,40.37,40.38,40.35,40.37,7300.0,40.37,40.38,40.35,40.37,7300.0
2013-03-11 13:35:00,40.37,40.37,40.37,40.37,6800.0,40.37,40.37,40.37,40.37,6800.0
2013-03-11 13:40:00,40.37,40.38,40.34,40.34,8800.0,40.37,40.38,40.34,40.34,8800.0
2013-03-11 13:45:00,40.35,40.37,40.34,40.36,24500.0,40.35,40.37,40.34,40.36,24500.0
2013-03-11 13:50:00,40.36,40.37,40.35,40.36,9700.0,40.36,40.37,40.35,40.36,9700.0
2013-03-11 13:55:00,40.36,40.37,40.36,40.37,5200.0,40.36,40.37,40.36,40.37,5200.0
2013-03-11 14:00:00,40.36,40.36,40.33,40.35,9200.0,40.36,40.36,40.33,40.35,9200.0
2013-03-11 14:05:00,40.35,40.35,40.33,40.34,8400.0,40.35,40.35,40.33,40.34,8400.0
2013-03-11 14:10:00,40.35,40.36,40.33,40.33,5900.0,40.35,40.36,40.33,40.33,5900.0
2013-03-11 14:15:00,40.33,40.33,40.32,40.32,5000.0,40.33,40.33,40.32,40.32,5000.0
2013-03-11 14:20:00,40.33,40.33,40.29,40.3,9000.0,40.33,40.33,40.29,40.3,9000.0
2013-03-11 14:25:00,40.31,40.34,40.31,40.31,8500.0,40.31,40.34,40.31,40.31,8500.0
2013-03-11 14:30:00,40.31,40.31,40.27,40.28,8600.0,40.31,40.31,40.27,40.28,8600.0
2013-03-11 14:35:00,40.29,40.35,40.29,40.35,8100.0,40.29,40.35,40.29,40.35,8100.0
2013-03-11 14:40:00,40.35,40.39,40.34,40.35,12600.0,40.35,40.39,40.34,40.35,12600.0
2013-03-11 14:45:00,40.36,40.38,40.35,40.36,11600.0,40.36,40.38,40.35,40.36,11600.0
2013-03-11 14:50:00,40.36,40.36,40.34,40.35,7600.0,40.36,40.36,40.34,40.35,7600.0
2013-03-11 14:55:00,40.35,40.36,40.33,40.35,9600.0,40.35,40.36,40.33,40.35,9600.0
2013-03-11 15:00:00,40.35,40.37,40.34,40.36,11800.0,40.35,40.37,40.34,40.36,11800.0
2013-03-11 15:05:00,40.36,40.38,40.33,40.34,17300.0,40.36,40.38,40.33,40.34,17300.0
2013-03-11 15:10:00,40.33,40.34,40.28,40.3,40400.0,40.33,40.34,40.28,40.3,40400.0
2013-03-11 15:15:00,40.3,40.34,40.29,40.33,14100.0,40.3,40.34,40.29,40.33,14100.0
2013-03-11 15:20:00,40.33,40.34,40.33,40.33,9300.0,40.33,40.34,40.33,40.33,9300.0
2013-03-11 15:25:00,40.33,40.34,40.31,40.31,8600.0,40.33,40.34,40.31,40.31,8600.0
2013-03-11 15:30:00,40.31,40.34,40.31,40.31,26100.0,40.31,40.34,40.31,40.31,26100.0
2013-03-11 15:35:00,40.31,40.32,40.3,40.3,8600.0,40.31,40.32,40.3,40.3,8600.0
2013-03-11 15:40:00,40.3,40.37,40.3,40.34,29600.0,40.3,40.37,40.3,40.34,29600.0
2013-03-11 15:45:00,40.34,40.35,40.31,40.32,22500.0,40.34,40.35,40.31,40.32,22500.0
2013-03-11 15:50:00,40.32,40.34,40.3,40.34,28500.0,40.32,40.34,40.3,40.34,28500.0
2013-03-11 15:55:00,40.33,40.36,40.3,40.36,57200.0,40.33,40.36,40.3,40.36,57200.0
2013-03-12 09:30:00,40.22,40.44,39.91,39.91,55100.0,40.22,40.44,39.91,39.91,55100.0
2013-03-12 09:35:00,39.93,40.0,39.9,39.99,29600.0,39.93,40.0,39.9,39.99,29600.0
2013-03-12 09:40:00,39.97,40.0,39.87,39.92,32400.0,39.97,40.0,39.87,39.92,32400.0
2013-03-12 09:45:00,39.93,39.93,39.72,39.73,72200.0,39.93,39.93,39.72,39.73,72200.0
2013-03-12 09:50:00,39.73,39.93,39.73,39.91,26300.0,39.73,39.93,39.73,39.91,26300.0
2013-03-12 09:55:00,39.91,40.07,39.9,40.07,18500.0,39.91,40.07,39.9,40.07,18500.0
2013-03-12 10:00:00,40.06,40.14,40.05,40.13,27300.0,40.06,40.14,40.05,40.13,27300.0
2013-03-12 10:05:00,40.13,40.19,40.11,40.19,21300.0,40.13,40.19,40.11,40.19,21300.0
2013-03-12 10:10:00,40.21,40.22,40.18,40.22,9900.0,40.21,40.22,40.18,40.22,9900.0
2013-03-12 10:15:00,40.22,40.23,40.13,40.15,13300.0,40.22,40.23,40.13,40.15,13300.0
2013-03-12 10:20:00,40.16,40.16,40.1,40.15,14900.0,40.16,40.16,40.1,40.15,14900.0
2013-03-12 10:25:00,40.15,40.17,40.14,40.17,6800.0,40.15,40.17,40.14,40.17,6800.0
2013-03-12 10:30:00,40.18,40.21,40.18,40.18,59900.0,40.18,40.21,40.18,40.18,59900.0
2013-03-12 10:35:00,40.18,40.18,40.14,40.15,24900.0,40.18,40.18,40.14,40.15,24900.0
2013-03-12 10:40:00,40.14,40.14,40.04,40.06,35500.0,40.14,40.14,40.04,40.06,35500.0
2013-03-12 10:45:00,40.06,40.09,40.05,40.05,13900.0,40.06,40.09,40.05,40.05,13900.0
2013-03-12 10:50:00,40.06,40.08,40.04,40.06,16400.0,40.06,40.08,40.04,40.06,16400.0
2013-03-12 10:55:00,40.06,40.06,40.04,40.06,25400.0,40.06,40.06,40.04,40.06,25400.0
2013-03-12 11:00:00,40.07,40.09,40.03,40.03,19400.0,40.07,40.09,40.03,40.03,19400.0
2013-03-12 11:05:00,40.02,40.02,39.96,39.98,27700.0,40.02,40.02,39.96,39.98,27700.0
2013-03-12 11:10:00,39.99,40.02,39.97,39.99,10200.0,39.99,40.02,39.97,39.99,10200.0
2013-03-12 11:15:00,39.99,40.0,39.97,39.98,13300.0,39.99,40.0,39.97,39.98,13300.0
2013-03-12 11:20:00,39.98,39.99,39.94,39.95,12100.0,39.98,39.99,39.94,39.95,12100.0
2013-03-12 11:25:00,39.95,39.98,39.88,39.89,29500.0,39.95,39.98,39.88,39.89,29500.0
2013-03-12 11:30:00,39.89,39.93,39.89,39.89,11400.0,39.89,39.93,39.89,39.89,11400.0
2013-03-12 11:35:00,39.9,39.96,39.9,39.95,10800.0,39.9,39.96,39.9,39.95,10800.0
2013-03-12 11:40:00,39.95,39.99,39.95,39.97,11400.0,39.95,39.99,39.95,39.97,11400.0
2013-03-12 11:45:00,39.97,39.97,39.91,39.94,20000.0,39.97,39.97,39.91,39.94,20000.0
2013-03-12 11:50:00,39.96,40.0,39.96,39.98,9600.0,39.96,40.0,39.96,39.98,9600.0
2013-03-12 11:55:00,39.98,40.03,39.98,39.99,34400.0,39.98,40.03,39.98,39.99,34400.0
2013-03-12 12:00:00,39.98,40.0,39.97,40.0,8100.0,39.98,40.0,39.97,40.0,8100.0
2013-03-12 12:05:00,40.0,40.0,39.92,39.96,22800.0,40.0,40.0,39.92,39.96,22800.0
2013-03-12 12:10:00,39.96,39.96,39.88,39.91,30700.0,39.96,39.96,39.88,39.91,30700.0
2013-03-12 12:15:00,39.91,39.96,39.91,39.95,7700.0,39.91,39.96,39.91,39.95,7700.0
2013-03-12 12:20:00,39.95,39.96,39.92,39.92,12500.0,39.95,39.96,39.92,39.92,12500.0
2013-03-12 12:25:00,39.92,39.94,39.9,39.93,13200.0,39.92,39.94,39.9,39.93,13200.0
2013-03-12 12:30:00,39.94,39.97,39.94,39.97,13900.0,39.94,39.97,39.94,39.97,13900.0
2013-03-12 12:35:00,39.97,39.98,39.97,39.97,14100.0,39.97,39.98,39.97,39.97,14100.0
2013-03-12 12:40:00,39.98,40.0,39.95,40.0,14200.0,39.98,40.0,39.95,40.0,14200.0
2013-03-12 12:45:00,40.0,40.0,39.97,39.99,8200.0,40.0,40.0,39.97,39.99,8200.0
2013-03-12 12:50:00,40.0,40.04,39.99,40.04,5800.0,40.0,40.04,39.99,40.04,5800.0
2013-03-12 12:55:00,40.05,40.1,40.05,40.07,11700.0,40.05,40.1,40.05,40.07,11700.0
2013-03-12 13:00:00,40.06,40.07,40.01,40.03,15900.0,40.06,40.07,40.01,40.03,15900.0
2013-03-12 13:05:00,40.02,40.06,40.02,40.06,9600.0,40.02,40.06,40.02,40.06,9600.0
2013-03-12 13:10:00,40.05,40.06,40.01,40.05,21600.0,40.05,40.06,40.01,40.05,21600.0
2013-03-12 13:15:00,40.05,40.09,40.05,40.06,10800.0,40.05,40.09,40.05,40.06,10800.0
2013-03-12 13:20:00,40.07,40.07,40.04,40.05,7100.0,40.07,40.07,40.04,40.05,7100.0
2013-03-12 13:25:00,40.06,40.08,40.06,40.08,6300.0,40.06,40.08,40.06,40.08,6300.0
2013-03-12 13:30:00,40.09,40.09,40.08,40.09,8100.0,40.09,40.09,40.08,40.09,8100.0
2013-03-12 13:35:00,40.09,40.1,40.08,40.08,9000.0,40.09,40.1,40.08,40.08,9000.0
2013-03-12 13:40:00,40.08,40.11,40.08,40.1,11800.0,40.08,40.11,40.08,40.1,11800.0
2013-03-12 13:45:00,40.11,40.11,40.07,40.08,16300.0,40.11,40.11,40.07,40.08,16300.0
2013-03-12 13:50:00,40.08,40.11,40.05,40.05,20500.0,40.08,40.11,40.05,40.05,20500.0
2013-03-12 13:55:00,40.05,40.1,40.05,40.1,26400.0,40.05,40.1,40.05,40.1,26400.0
2013-03-12 14:00:00,40.1,40.13,40.08,40.11,17200.0,40.1,40.13,40.08,40.11,17200.0
2013-03-12 14:05:00,40.11,40.12,40.1,40.1,18100.0,40.11,40.12,40.1,40.1,18100.0
2013-03-12 14:10:00,40.1,40.12,40.07,40.12,44200.0,40.1,40.12,40.07,40.12,44200.0
2013-03-12 14:15:00,40.12,40.13,40.09,40.1,28600.0,40.12,40.13,40.09,40.1,28600.0
2013-03-12 14:20:00,40.1,40.1,40.09,40.1,42900.0,40.1,40.1,40.09,40.1,42900.0
2013-03-12 14:25:00,40.1,40.1,40.06,40.08,42200.0,40.1,40.1,40.06,40.08,42200.0
2013-03-12 14:30:00,40.08,40.08,40.05,40.08,43300.0,40.08,40.08,40.05,40.08,43300.0
2013-03-12 14:35:00,40.09,40.11,40.09,40.09,31300.0,40.09,40.11,40.09,40.09,31300.0
2013-03-12 14:40:00,40.08,40.12,40.07,40.12,38700.0,40.08,40.12,40.07,40.12,38700.0
2013-03-12 14:45:00,40.11,40.12,40.1,40.1,11600.0,40.11,40.12,40.1,40.1,11600.0
2013-03-12 14:50:00,40.11,40.11,40.1,40.11,17900.0,40.11,40.11,40.1,40.11,17900.0
2013-03-12 14:55:00,40.11,40.14,40.11,40.12,22800.0,40.11,40.14,40.11,40.12,22800.0
2013-03-12 15:00:00,40.12,40.15,40.11,40.13,32900.0,40.12,40.15,40.11,40.13,32900.0
2013-03-12 15:05:00,40.13,40.15,40.13,40.15,11600.0,40.13,40.15,40.13,40.15,11600.0
2013-03-12 15:10:00,40.15,40.18,40.14,40.17,46000.0,40.15,40.18,40.14,40.17,46000.0
2013-03-12 15:15:00,40.18,40.21,40.17,40.21,12100.0,40.18,40.21,40.17,40.21,12100.0
2013-03-12 15:20:00,40.21,40.21,40.18,40.2,40000.0,40.21,40.21,40.18,40.2,40000.0
2013-03-12 15:25:00,40.21,40.23,40.19,40.21,23900.0,40.21,40.23,40.19,40.21,23900.0
2013-03-12 15:30:00,40.21,40.21,40.18,40.18,20300.0,40.21,40.21,40.18,40.18,20300.0
2013-03-12 15:35:00,40.18,40.22,40.18,40.22,33400.0,40.18,40.22,40.18,40.22,33400.0
2013-03-12 15:40:00,40.22,40.24,40.21,40.22,34000.0,40.22,40.24,40.21,40.22,34000.0
2013-03-12 15:45:00,40.22,40.23,40.19,40.2,38800.0,40.22,40.23,40.19,40.2,38800.0
2013-03-12 15:50:00,40.19,40.2,40.16,40.2,39500.0,40.19,40.2,40.16,40.2,39500.0
2013-03-12 15:55:00,40.2,40.31,40.19,40.31,214600.0,40.2,40.31,40.19,40.31,214600.0
2013-03-13 09:30:00,40.28,40.3,40.12,40.14,82300.0,40.28,40.3,40.12,40.14,82300.0
2013-03-13 09:35:00,40.15,40.17,40.02,40.02,21400.0,40.15,40.17,40.02,40.02,21400.0
2013-03-13 09:40:00,40.01,40.04,39.95,39.99,18100.0,40.01,40.04,39.95,39.99,18100.0
2013-03-13 09:45:00,39.99,40.05,39.99,40.04,23100.0,39.99,40.05,39.99,40.04,23100.0
2013-03-13 09:50:00,40.04,40.12,39.98,40.11,15500.0,40.04,40.12,39.98,40.11,15500.0
2013-03-13 09:55:00,40.1,40.11,40.08,40.11,16600.0,40.1,40.11,40.08,40.11,16600.0
2013-03-13 10:00:00,40.14,40.14,40.03,40.04,21800.0,40.14,40.14,40.03,40.04,21800.0
2013-03-13 10:05:00,40.05,40.08,40.04,40.04,15400.0,40.05,40.08,40.04,40.04,15400.0
2013-03-13 10:10:00,40.04,40.07,40.0,40.05,17200.0,40.04,40.07,40.0,40.05,17200.0
2013-03-13 10:15:00,40.05,40.08,40.04,40.05,17400.0,40.05,40.08,40.04,40.05,17400.0
2013-03-13 10:20:00,40.05,40.1,40.05,40.1,17000.0,40.05,40.1,40.05,40.1,17000.0
2013-03-13 10:25:00,40.09,40.1,40.06,40.09,14600.0,40.09,40.1,40.06,40.09,14600.0
2013-03-13 10:30:00,40.07,40.12,40.05,40.08,15800.0,40.07,40.12,40.05,40.08,15800.0
2013-03-13 10:35:00,40.07,40.19,40.07,40.18,20700.0,40.07,40.19,40.07,40.18,20700.0
2013-03-13 10:40:00,40.2,40.21,40.17,40.2,26400.0,40.2,40.21,40.17,40.2,26400.0
2013-03-13 10:45:00,40.21,40.22,40.19,40.22,19000.0,40.21,40.22,40.19,40.22,19000.0
2013-03-13 10:50:00,40.23,40.27,40.22,40.24,12300.0,40.23,40.27,40.22,40.24,12300.0
2013-03-13 10:55:00,40.24,40.28,40.22,40.23,15500.0,40.24,40.28,40.22,40.23,15500.0
2013-03-13 11:00:00,40.24,40.25,40.22,40.24,9700.0,40.24,40.25,40.22,40.24,9700.0
2013-03-13 11:05:00,40.25,40.26,40.24,40.25,10000.0,40.25,40.26,40.24,40.25,10000.0
2013-03-13 11:10:00,40.25,40.32,40.24,40.29,23200.0,40.25,40.32,40.24,40.29,23200.0
2013-03-13 11:15:00,40.29,40.3,40.25,40.29,31500.0,40.29,40.3,40.25,40.29,31500.0
2013-03-13 11:20:00,40.29,40.29,40.22,40.25,12300.0,40.29,40.29,40.22,40.25,12300.0
2013-03-13 11:25:00,40.25,40.27,40.24,40.24,13100.0,40.25,40.27,40.24,40.24,13100.0
2013-03-13 11:30:00,40.24,40.24,40.2,40.23,10500.0,40.24,40.24,40.2,40.23,10500.0
2013-03-13 11:35:00,40.24,40.24,40.22,40.22,11100.0,40.24,40.24,40.22,40.22,11100.0
2013-03-13 11:40:00,40.22,40.23,40.22,40.23,3400.0,40.22,40.23,40.22,40.23,3400.0
2013-03-13 11:45:00,40.24,40.25,40.2,40.21,7600.0,40.24,40.25,40.2,40.21,7600.0
2013-03-13 11:50:00,40.21,40.24,40.21,40.24,6200.0,40.21,40.24,40.21,40.24,6200.0
2013-03-13 11:55:00,40.24,40.24,40.16,40.16,12000.0,40.24,40.24,40.16,40.16,12000.0
2013-03-13 12:00:00,40.16,40.19,40.15,40.18,8000.0,40.16,40.19,40.15,40.18,8000.0
2013-03-13 12:05:00,40.19,40.27,40.19,40.25,8500.0,40.19,40.27,40.19,40.25,8500.0
2013-03-13 12:10:00,40.25,40.26,40.24,40.25,11000.0,40.25,40.26,40.24,40.25,11000.0
2013-03-13 12:15:00,40.26,40.29,40.24,40.29,13000.0,40.26,40.29,40.24,40.29,13000.0
2013-03-13 12:20:00,40.29,40.3,40.26,40.3,15600.0,40.29,40.3,40.26,40.3,15600.0
2013-03-13 12:25:00,40.3,40.32,40.29,40.31,14600.0,40.3,40.32,40.29,40.31,14600.0
2013-03-13 12:30:00,40.3,40.31,40.26,40.29,15000.0,40.3,40.31,40.26,40.29,15000.0
2013-03-13 12:35:00,40.3,40.32,40.29,40.31,94500.0,40.3,40.32,40.29,40.31,94500.0
2013-03-13 12:40:00,40.32,40.34,40.29,40.3,16600.0,40.32,40.34,40.29,40.3,16600.0
2013-03-13 12:45:00,40.3,40.31,40.28,40.28,22700.0,40.3,40.31,40.28,40.28,22700.0
2013-03-13 12:50:00,40.29,40.3,40.28,40.28,9800.0,40.29,40.3,40.28,40.28,9800.0
2013-03-13 12:55:00,40.29,40.3,40.27,40.28,17100.0,40.29,40.3,40.27,40.28,17100.0
2013-03-13 13:00:00,40.29,40.31,40.25,40.28,15700.0,40.29,40.31,40.25,40.28,15700.0
2013-03-13 13:05:00,40.27,40.3,40.27,40.28,8200.0,40.27,40.3,40.27,40.28,8200.0
2013-03-13 13:10:00,40.28,40.32,40.28,40.3,16000.0,40.28,40.32,40.28,40.3,16000.0
2013-03-13 13:15:00,40.3,40.32,40.29,40.31,20600.0,40.3,40.32,40.29,40.31,20600.0
2013-03-13 13:20:00,40.3,40.3,40.29,40.3,7600.0,40.3,40.3,40.29,40.3,7600.0
2013-03-13 13:25:00,40.3,40.31,40.29,40.3,9000.0,40.3,40.31,40.29,40.3,9000.0
2013-03-13 13:30:00,40.3,40.31,40.29,40.31,14700.0,40.3,40.31,40.29,40.31,14700.0
2013-03-13 13:35:00,40.31,40.32,40.3,40.3,4200.0,40.31,40.32,40.3,40.3,4200.0
2013-03-13 13:40:00,40.3,40.36,40.3,40.35,17200.0,40.3,40.36,40.3,40.35,17200.0
2013-03-13 13:45:00,40.35,40.39,40.35,40.39,21100.0,40.35,40.39,40.35,40.39,21100.0
2013-03-13 13:50:00,40.37,40.39,40.37,40.38,7500.0,40.37,40.39,40.37,40.38,7500.0
2013-03-13 13:55:00,40.37,40.4,40.37,40.39,13300.0,40.37,40.4,40.37,40.39,13300.0
2013-03-13 14:00:00,40.38,40.4,40.38,40.39,12600.0,40.38,40.4,40.38,40.39,12600.0
2013-03-13 14:05:00,40.4,40.41,40.39,40.4,14900.0,40.4,40.41,40.39,40.4,14900.0
2013-03-13 14:10:00,40.41,40.42,40.4,40.41,19700.0,40.41,40.42,40.4,40.41,19700.0
2013-03-13 14:15:00,40.41,40.42,40.4,40.41,18200.0,40.41,40.42,40.4,40.41,18200.0
2013-03-13 14:20:00,40.4,40.41,40.37,40.37,14200.0,40.4,40.41,40.37,40.37,14200.0
2013-03-13 14:25:00,40.38,40.43,40.38,40.38,26400.0,40.38,40.43,40.38,40.38,26400.0
2013-03-13 14:30:00,40.39,40.42,40.38,40.41,27300.0,40.39,40.42,40.38,40.41,27300.0
2013-03-13 14:35:00,40.41,40.43,40.4,40.41,36500.0,40.41,40.43,40.4,40.41,36500.0
2013-03-13 14:40:00,40.41,40.46,40.41,40.46,26900.0,40.41,40.46,40.41,40.46,26900.0
2013-03-13 14:45:00,40.45,40.48,40.44,40.47,38500.0,40.45,40.48,40.44,40.47,38500.0
2013-03-13 14:50:00,40.48,40.5,40.48,40.5,22800.0,40.48,40.5,40.48,40.5,22800.0
2013-03-13 14:55:00,40.5,40.5,40.48,40.48,28000.0,40.5,40.5,40.48,40.48,28000.0
2013-03-13 15:00:00,40.49,40.5,40.48,40.49,56600.0,40.49,40.5,40.48,40.49,56600.0
2013-03-13 15:05:00,40.5,40.51,40.45,40.46,52000.0,40.5,40.51,40.45,40.46,52000.0
2013-03-13 15:10:00,40.47,40.51,40.46,40.49,21000.0,40.47,40.51,40.46,40.49,21000.0
2013-03-13 15:15:00,40.5,40.5,40.46,40.47,24500.0,40.5,40.5,40.46,40.47,24500.0
2013-03-13 15:20:00,40.47,40.51,40.46,40.5,26400.0,40.47,40.51,40.46,40.5,26400.0
2013-03-13 15:25:00,40.49,40.54,40.47,40.54,37200.0,40.49,40.54,40.47,40.54,37200.0
2013-03-13 15:30:00,40.54,40.55,40.52,40.54,38200.0,40.54,40.55,40.52,40.54,38200.0
2013-03-13 15:35:00,40.54,40.57,40.54,40.54,48300.0,40.54,40.57,40.54,40.54,48300.0
2013-03-13 15:40:00,40.54,40.55,40.52,40.55,29400.0,40.54,40.55,40.52,40.55,29400.0
2013-03-13 15:45:00,40.55,40.55,40.5,40.51,50600.0,40.55,40.55,40.5,40.51,50600.0
2013-03-13 15:50:00,40.52,40.52,40.49,40.49,41300.0,40.52,40.52,40.49,40.49,41300.0
2013-03-13 15:55:00,40.5,40.5,40.44,40.45,65100.0,40.5,40.5,40.44,40.45,65100.0
2013-03-14 09:30:00,40.67,40.67,40.47,40.59,27900.0,40.67,40.67,40.47,40.59,27900.0
2013-03-14 09:35:00,40.59,40.61,40.56,40.6,24100.0,40.59,40.61,40.56,40.6,24100.0
2013-03-14 09:40:00,40.61,40.63,40.58,40.61,24800.0,40.61,40.63,40.58,40.61,24800.0
2013-03-14 09:45:00,40.6,40.63,40.54,40.56,19400.0,40.6,40.63,40.54,40.56,19400.0
2013-03-14 09:50:00,40.58,40.6,40.51,40.53,24300.0,40.58,40.6,40.51,40.53,24300.0
2013-03-14 09:55:00,40.52,40.6,40.52,40.59,14600.0,40.52,40.6,40.52,40.59,14600.0
2013-03-14 10:00:00,40.59,40.65,40.58,40.65,19500.0,40.59,40.65,40.58,40.65,19500.0
2013-03-14 10:05:00,40.63,40.7,40.63,40.7,10900.0,40.63,40.7,40.63,40.7,10900.0
2013-03-14 10:10:00,40.69,40.73,40.67,40.68,22900.0,40.69,40.73,40.67,40.68,22900.0
2013-03-14 10:15:00,40.68,40.69,40.64,40.68,12600.0,40.68,40.69,40.64,40.68,12600.0
2013-03-14 10:20:00,40.68,40.73,40.66,40.73,14400.0,40.68,40.73,40.66,40.73,14400.0
2013-03-14 10:25:00,40.73,40.8,40.72,40.73,38200.0,40.73,40.8,40.72,40.73,38200.0
2013-03-14 10:30:00,40.74,40.77,40.71,40.76,12400.0,40.74,40.77,40.71,40.76,12400.0
2013-03-14 10:35:00,40.75,40.78,40.74,40.76,13600.0,40.75,40.78,40.74,40.76,13600.0
2013-03-14 10:40:00,40.76,40.78,40.74,40.78,20900.0,40.76,40.78,40.74,40.78,20900.0
2013-03-14 10:45:00,40.77,40.77,40.72,40.74,17500.0,40.77,40.77,40.72,40.74,17500.0
2013-03-14 10:50:00,40.74,40.75,40.7,40.74,77400.0,40.74,40.75,40.7,40.74,77400.0
2013-03-14 10:55:00,40.74,40.74,40.66,40.66,66200.0,40.74,40.74,40.66,40.66,66200.0
2013-03-14 11:00:00,40.66,40.69,40.63,40.67,7100.0,40.66,40.69,40.63,40.67,7100.0
2013-03-14 11:05:00,40.68,40.68,40.64,40.65,6200.0,40.68,40.68,40.64,40.65,6200.0
2013-03-14 11:10:00,40.64,40.64,40.61,40.63,5800.0,40.64,40.64,40.61,40.63,5800.0
2013-03-14 11:15:00,40.62,40.64,40.62,40.64,6200.0,40.62,40.64,40.62,40.64,6200.0
2013-03-14 11:20:00,40.64,40.66,40.61,40.61,10200.0,40.64,40.66,40.61,40.61,10200.0
2013-03-14 11:25:00,40.61,40.61,40.55,40.56,6200.0,40.61,40.61,40.55,40.56,6200.0
2013-03-14 11:30:00,40.55,40.61,40.53,40.61,23400.0,40.55,40.61,40.53,40.61,23400.0
2013-03-14 11:35:00,40.61,40.62,40.6,40.61,6100.0,40.61,40.62,40.6,40.61,6100.0
2013-03-14 11:40:00,40.61,40.62,40.57,40.59,10900.0,40.61,40.62,40.57,40.59,10900.0
2013-03-14 11:45:00,40.59,40.61,40.58,40.61,12500.0,40.59,40.61,40.58,40.61,12500.0
2013-03-14 11:50:00,40.61,40.61,40.56,40.56,11600.0,40.61,40.61,40.56,40.56,11600.0
2013-03-14 11:55:00,40.56,40.56,40.54,40.55,14400.0,40.56,40.56,40.54,40.55,14400.0
2013-03-14 12:00:00,40.55,40.56,40.52,40.55,11000.0,40.55,40.56,40.52,40.55,11000.0
2013-03-14 12:05:00,40.54,40.55,40.52,40.55,12800.0,40.54,40.55,40.52,40.55,12800.0
2013-03-14 12:10:00,40.55,40.56,40.53,40.54,12300.0,40.55,40.56,40.53,40.54,12300.0
2013-03-14 12:15:00,40.55,40.55,40.53,40.55,12900.0,40.55,40.55,40.53,40.55,12900.0
2013-03-14 12:20:00,40.55,40.55,40.49,40.5,15700.0,40.55,40.55,40.49,40.5,15700.0
2013-03-14 12:25:00,40.49,40.52,40.46,40.51,13200.0,40.49,40.52,40.46,40.51,13200.0
2013-03-14 12:30:00,40.51,40.57,40.51,40.56,14100.0,40.51,40.57,40.51,40.56,14100.0
2013-03-14 12:35:00,40.56,40.57,40.55,40.55,9100.0,40.56,40.57,40.55,40.55,9100.0
2013-03-14 12:40:00,40.55,40.57,40.53,40.54,20600.0,40.55,40.57,40.53,40.54,20600.0
2013-03-14 12:45:00,40.54,40.55,40.53,40.53,6200.0,40.54,40.55,40.53,40.53,6200.0
2013-03-14 12:50:00,40.54,40.55,40.5,40.53,60400.0,40.54,40.55,40.5,40.53,60400.0
2013-03-14 12:55:00,40.54,40.57,40.54,40.57,8200.0,40.54,40.57,40.54,40.57,8200.0
2013-03-14 13:00:00,40.57,40.62,40.56,40.56,47600.0,40.57,40.62,40.56,40.56,47600.0
2013-03-14 13:05:00,40.55,40.57,40.55,40.56,4300.0,40.55,40.57,40.55,40.56,4300.0
2013-03-14 13:10:00,40.57,40.58,40.55,40.55,10600.0,40.57,40.58,40.55,40.55,10600.0
2013-03-14 13:15:00,40.55,40.57,40.54,40.56,8500.0,40.55,40.57,40.54,40.56,8500.0
2013-03-14 13:20:00,40.55,40.56,40.52,40.52,14000.0,40.55,40.56,40.52,40.52,14000.0
2013-03-14 13:25:00,40.53,40.53,40.51,40.51,2400.0,40.53,40.53,40.51,40.51,2400.0
2013-03-14 13:30:00,40.52,40.55,40.52,40.54,80400.0,40.52,40.55,40.52,40.54,80400.0
2013-03-14 13:35:00,40.54,40.55,40.54,40.54,9100.0,40.54,40.55,40.54,40.54,9100.0
2013-03-14 13:40:00,40.55,40.55,40.53,40.55,9700.0,40.55,40.55,40.53,40.55,9700.0
2013-03-14 13:45:00,40.55,40.58,40.54,40.58,12500.0,40.55,40.58,40.54,40.58,12500.0
2013-03-14 13:50:00,40.59,40.59,40.55,40.55,9500.0,40.59,40.59,40.55,40.55,9500.0
2013-03-14 13:55:00,40.56,40.57,40.54,40.55,14500.0,40.56,40.57,40.54,40.55,14500.0
2013-03-14 14:00:00,40.56,40.57,40.55,40.57,10500.0,40.56,40.57,40.55,40.57,10500.0
2013-03-14 14:05:00,40.56,40.57,40.54,40.56,16400.0,40.56,40.57,40.54,40.56,16400.0
2013-03-14 14:10:00,40.56,40.57,40.56,40.57,7700.0,40.56,40.57,40.56,40.57,7700.0
2013-03-14 14:15:00,40.57,40.57,40.54,40.55,6500.0,40.57,40.57,40.54,40.55,6500.0
2013-03-14 14:20:00,40.55,40.57,40.55,40.56,9700.0,40.55,40.57,40.55,40.56,9700.0
2013-03-14 14:25:00,40.57,40.58,40.56,40.56,9200.0,40.57,40.58,40.56,40.56,9200.0
2013-03-14 14:30:00,40.57,40.59,40.56,40.59,10500.0,40.57,40.59,40.56,40.59,10500.0
2013-03-14 14:35:00,40.59,40.59,40.57,40.58,14200.0,40.59,40.59,40.57,40.58,14200.0
2013-03-14 14:40:00,40.59,40.61,40.58,40.59,17500.0,40.59,40.61,40.58,40.59,17500.0
2013-03-14 14:45:00,40.58,40.61,40.58,40.59,12000.0,40.58,40.61,40.58,40.59,12000.0
2013-03-14 14:50:00,40.6,40.62,40.6,40.61,7400.0,40.6,40.62,40.6,40.61,7400.0
2013-03-14 14:55:00,40.61,40.62,40.6,40.61,10800.0,40.61,40.62,40.6,40.61,10800.0
2013-03-14 15:00:00,40.62,40.65,40.61,40.64,26200.0,40.62,40.65,40.61,40.64,26200.0
2013-03-14 15:05:00,40.65,40.69,40.65,40.68,14100.0,40.65,40.69,40.65,40.68,14100.0
2013-03-14 15:10:00,40.68,40.7,40.68,40.68,10400.0,40.68,40.7,40.68,40.68,10400.0
2013-03-14 15:15:00,40.69,40.76,40.69,40.75,53000.0,40.69,40.76,40.69,40.75,53000.0
2013-03-14 15:20:00,40.75,40.8,40.74,40.79,59700.0,40.75,40.8,40.74,40.79,59700.0
2013-03-14 15:25:00,40.79,40.81,40.78,40.8,39700.0,40.79,40.81,40.78,40.8,39700.0
2013-03-14 15:30:00,40.79,40.79,40.71,40.71,60500.0,40.79,40.79,40.71,40.71,60500.0
2013-03-14 15:35:00,40.71,40.72,40.7,40.7,32600.0,40.71,40.72,40.7,40.7,32600.0
2013-03-14 15:40:00,40.7,40.72,40.7,40.71,34700.0,40.7,40.72,40.7,40.71,34700.0
2013-03-14 15:45:00,40.72,40.72,40.7,40.72,33600.0,40.72,40.72,40.7,40.72,33600.0
2013-03-14 15:50:00,40.72,40.74,40.72,40.72,43700.0,40.72,40.74,40.72,40.72,43700.0
2013-03-14 15:55:00,40.72,40.72,40.68,40.68,42700.0,40.72,40.72,40.68,40.68,42700.0
2013-03-15 09:30:00,40.51,40.64,40.23,40.44,526900.0,40.51,40.64,40.23,40.44,526900.0
2013-03-15 09:35:00,40.42,40.47,40.31,40.37,12900.0,40.42,40.47,40.31,40.37,12900.0
2013-03-15 09:40:00,40.33,40.46,40.31,40.46,9500.0,40.33,40.46,40.31,40.46,9500.0
2013-03-15 09:45:00,40.44,40.46,40.39,40.45,20300.0,40.44,40.46,40.39,40.45,20300.0
2013-03-15 09:50:00,40.47,40.53,40.47,40.51,13400.0,40.47,40.53,40.47,40.51,13400.0
2013-03-15 09:55:00,40.52,40.56,40.43,40.46,46600.0,40.52,40.56,40.43,40.46,46600.0
2013-03-15 10:00:00,40.44,40.5,40.42,40.48,50100.0,40.44,40.5,40.42,40.48,50100.0
2013-03-15 10:05:00,40.48,40.51,40.46,40.5,17700.0,40.48,40.51,40.46,40.5,17700.0
2013-03-15 10:10:00,40.5,40.5,40.34,40.34,57900.0,40.5,40.5,40.34,40.34,57900.0
2013-03-15 10:15:00,40.34,40.35,40.3,40.32,13800.0,40.34,40.35,40.3,40.32,13800.0
2013-03-15 10:20:00,40.31,40.33,40.3,40.33,10800.0,40.31,40.33,40.3,40.33,10800.0
2013-03-15 10:25:00,40.33,40.33,40.28,40.31,17900.0,40.33,40.33,40.28,40.31,17900.0
2013-03-15 10:30:00,40.31,40.34,40.3,40.32,14100.0,40.31,40.34,40.3,40.32,14100.0
2013-03-15 10:35:00,40.33,40.39,40.32,40.38,15000.0,40.33,40.39,40.32,40.38,15000.0
2013-03-15 10:40:00,40.39,40.44,40.37,40.44,7200.0,40.39,40.44,40.37,40.44,7200.0
2013-03-15 10:45:00,40.44,40.45,40.42,40.43,10400.0,40.44,40.45,40.42,40.43,10400.0
2013-03-15 10:50:00,40.44,40.46,40.42,40.42,7400.0,40.44,40.46,40.42,40.42,7400.0
2013-03-15 10:55:00,40.43,40.45,40.42,40.45,8900.0,40.43,40.45,40.42,40.45,8900.0
2013-03-15 11:00:00,40.44,40.46,40.43,40.46,6700.0,40.44,40.46,40.43,40.46,6700.0
2013-03-15 11:05:00,40.47,40.5,40.45,40.46,14300.0,40.47,40.5,40.45,40.46,14300.0
2013-03-15 11:10:00,40.47,40.48,40.45,40.45,5600.0,40.47,40.48,40.45,40.45,5600.0
2013-03-15 11:15:00,40.46,40.49,40.45,40.49,7900.0,40.46,40.49,40.45,40.49,7900.0
2013-03-15 11:20:00,40.49,40.5,40.48,40.5,8900.0,40.49,40.5,40.48,40.5,8900.0
2013-03-15 11:25:00,40.51,40.57,40.51,40.55,11000.0,40.51,40.57,40.51,40.55,11000.0
2013-03-15 11:30:00,40.56,40.58,40.56,40.57,7300.0,40.56,40.58,40.56,40.57,7300.0
2013-03-15 11:35:00,40.57,40.58,40.56,40.56,8900.0,40.57,40.58,40.56,40.56,8900.0
2013-03-15 11:40:00,40.56,40.56,40.5,40.5,6400.0,40.56,40.56,40.5,40.5,6400.0
2013-03-15 11:45:00,40.51,40.51,40.47,40.49,9000.0,40.51,40.51,40.47,40.49,9000.0
2013-03-15 11:50:00,40.5,40.5,40.47,40.48,6900.0,40.5,40.5,40.47,40.48,6900.0
2013-03-15 11:55:00,40.48,40.49,40.48,40.48,5300.0,40.48,40.49,40.48,40.48,5300.0
2013-03-15 12:00:00,40.49,40.5,40.47,40.47,8000.0,40.49,40.5,40.47,40.47,8000.0
2013-03-15 12:05:00,40.47,40.49,40.46,40.49,6300.0,40.47,40.49,40.46,40.49,6300.0
2013-03-15 12:10:00,40.49,40.5,40.48,40.49,4000.0,40.49,40.5,40.48,40.49,4000.0
2013-03-15 12:15:00,40.49,40.5,40.46,40.46,19400.0,40.49,40.5,40.46,40.46,19400.0
2013-03-15 12:20:00,40.47,40.47,40.46,40.46,5900.0,40.47,40.47,40.46,40.46,5900.0
2013-03-15 12:25:00,40.47,40.47,40.42,40.42,6400.0,40.47,40.47,40.42,40.42,6400.0
2013-03-15 12:30:00,40.42,40.46,40.4,40.42,16600.0,40.42,40.46,40.4,40.42,16600.0
2013-03-15 12:35:00,40.43,40.47,40.43,40.45,7200.0,40.43,40.47,40.43,40.45,7200.0
2013-03-15 12:40:00,40.46,40.46,40.44,40.45,5800.0,40.46,40.46,40.44,40.45,5800.0
2013-03-15 12:45:00,40.45,40.47,40.45,40.46,10400.0,40.45,40.47,40.45,40.46,10400.0
2013-03-15 12:50:00,40.46,40.46,40.44,40.44,8400.0,40.46,40.46,40.44,40.44,8400.0
2013-03-15 12:55:00,40.44,40.44,40.42,40.43,8400.0,40.44,40.44,40.42,40.43,8400.0
2013-03-15 13:00:00,40.42,40.43,40.39,40.4,9800.0,40.42,40.43,40.39,40.4,9800.0
2013-03-15 13:05:00,40.4,40.41,40.39,40.39,11400.0,40.4,40.41,40.39,40.39,11400.0
2013-03-15 13:10:00,40.4,40.4,40.36,40.36,6500.0,40.4,40.4,40.36,40.36,6500.0
2013-03-15 13:15:00,40.35,40.36,40.34,40.35,11600.0,40.35,40.36,40.34,40.35,11600.0
2013-03-15 13:20:00,40.34,40.35,40.33,40.33,5700.0,40.34,40.35,40.33,40.33,5700.0
2013-03-15 13:25:00,40.34,40.34,40.31,40.31,4000.0,40.34,40.34,40.31,40.31,4000.0
2013-03-15 13:30:00,40.32,40.34,40.29,40.32,14900.0,40.32,40.34,40.29,40.32,14900.0
2013-03-15 13:35:00,40.32,40.32,40.3,40.32,8800.0,40.32,40.32,40.3,40.32,8800.0
2013-03-15 13:40:00,40.33,40.35,40.33,40.34,6000.0,40.33,40.35,40.33,40.34,6000.0
2013-03-15 13:45:00,40.35,40.35,40.31,40.32,11200.0,40.35,40.35,40.31,40.32,11200.0
2013-03-15 13:50:00,40.33,40.36,40.32,40.34,8200.0,40.33,40.36,40.32,40.34,8200.0
2013-03-15 13:55:00,40.34,40.34,40.3,40.3,6300.0,40.34,40.34,40.3,40.3,6300.0
2013-03-15 14:00:00,40.3,40.31,40.26,40.28,16100.0,40.3,40.31,40.26,40.28,16100.0
2013-03-15 14:05:00,40.29,40.29,40.22,40.23,15600.0,40.29,40.29,40.22,40.23,15600.0
2013-03-15 14:10:00,40.24,40.25,40.23,40.24,10200.0,40.24,40.25,40.23,40.24,10200.0
2013-03-15 14:15:00,40.24,40.26,40.23,40.23,11600.0,40.24,40.26,40.23,40.23,11600.0
2013-03-15 14:20:00,40.24,40.24,40.19,40.2,15200.0,40.24,40.24,40.19,40.2,15200.0
2013-03-15 14:25:00,40.21,40.21,40.14,40.15,13500.0,40.21,40.21,40.14,40.15,13500.0
2013-03-15 14:30:00,40.16,40.2,40.16,40.19,15200.0,40.16,40.2,40.16,40.19,15200.0
2013-03-15 14:35:00,40.19,40.19,40.15,40.18,10500.0,40.19,40.19,40.15,40.18,10500.0
2013-03-15 14:40:00,40.18,40.18,40.16,40.18,12500.0,40.18,40.18,40.16,40.18,12500.0
2013-03-15 14:45:00,40.18,40.19,40.17,40.19,7300.0,40.18,40.19,40.17,40.19,7300.0
2013-03-15 14:50:00,40.18,40.21,40.16,40.19,21400.0,40.18,40.21,40.16,40.19,21400.0
2013-03-15 14:55:00,40.19,40.19,40.17,40.18,21900.0,40.19,40.19,40.17,40.18,21900.0
2013-03-15 15:00:00,40.18,40.22,40.18,40.21,8700.0,40.18,40.22,40.18,40.21,8700.0
2013-03-15 15:05:00,40.21,40.24,40.2,40.24,18900.0,40.21,40.24,40.2,40.24,18900.0
2013-03-15 15:10:00,40.24,40.25,40.23,40.23,12300.0,40.24,40.25,40.23,40.23,12300.0
2013-03-15 15:15:00,40.24,40.24,40.19,40.2,19000.0,40.24,40.24,40.19,40.2,19000.0
2013-03-15 15:20:00,40.21,40.22,40.2,40.21,18900.0,40.21,40.22,40.2,40.21,18900.0
2013-03-15 15:25:00,40.2,40.24,40.2,40.23,17600.0,40.2,40.24,40.2,40.23,17600.0
2013-03-15 15:30:00,40.23,40.24,40.21,40.23,39700.0,40.23,40.24,40.21,40.23,39700.0
2013-03-15 15:35:00,40.24,40.25,40.22,40.23,45300.0,40.24,40.25,40.22,40.23,45300.0
2013-03-15 15:40:00,40.22,40.23,40.2,40.21,19600.0,40.22,40.23,40.2,40.21,19600.0
2013-03-15 15:45:00,40.21,40.24,40.2,40.22,38300.0,40.21,40.24,40.2,40.22,38300.0
2013-03-15 15:50:00,40.22,40.22,40.16,40.18,56800.0,40.22,40.22,40.16,40.18,56800.0
2013-03-15 15:55:00,40.19,40.19,40.14,40.17,149300.0,40.19,40.19,40.14,40.17,149300.0
2013-03-18 09:30:00,39.76,39.8,39.34,39.38,54700.0,39.76,39.8,39.34,39.38,54700.0
2013-03-18 09:35:00,39.4,39.63,39.37,39.59,13900.0,39.4,39.63,39.37,39.59,13900.0
2013-03-18 09:40:00,39.61,39.75,39.59,39.75,16600.0,39.61,39.75,39.59,39.75,16600.0
2013-03-18 09:45:00,39.73,39.83,39.68,39.83,31200.0,39.73,39.83,39.68,39.83,31200.0
2013-03-18 09:50:00,39.83,39.86,39.76,39.84,25400.0,39.83,39.86,39.76,39.84,25400.0
2013-03-18 09:55:00,39.83,39.87,39.81,39.86,15600.0,39.83,39.87,39.81,39.86,15600.0
2013-03-18 10:00:00,39.86,39.94,39.83,39.9,18300.0,39.86,39.94,39.83,39.9,18300.0
2013-03-18 10:05:00,39.88,39.89,39.83,39.83,20400.0,39.88,39.89,39.83,39.83,20400.0
2013-03-18 10:10:00,39.83,39.88,39.79,39.88,13600.0,39.83,39.88,39.79,39.88,13600.0
2013-03-18 10:15:00,39.87,39.99,39.87,39.99,17100.0,39.87,39.99,39.87,39.99,17100.0
2013-03-18 10:20:00,39.98,39.98,39.9,39.9,16200.0,39.98,39.98,39.9,39.9,16200.0
2013-03-18 10:25:00,39.91,39.98,39.9,39.93,32400.0,39.91,39.98,39.9,39.93,32400.0
2013-03-18 10:30:00,39.94,39.97,39.84,39.88,14600.0,39.94,39.97,39.84,39.88,14600.0
2013-03-18 10:35:00,39.9,39.93,39.86,39.87,15800.0,39.9,39.93,39.86,39.87,15800.0
2013-03-18 10:40:00,39.87,39.88,39.82,39.86,16600.0,39.87,39.88,39.82,39.86,16600.0
2013-03-18 10:45:00,39.85,39.97,39.85,39.97,28000.0,39.85,39.97,39.85,39.97,28000.0
2013-03-18 10:50:00,39.97,40.0,39.96,39.99,11000.0,39.97,40.0,39.96,39.99,11000.0
2013-03-18 10:55:00,39.99,40.0,39.96,40.0,10900.0,39.99,40.0,39.96,40.0,10900.0
2013-03-18 11:00:00,39.99,40.06,39.98,40.04,22100.0,39.99,40.06,39.98,40.04,22100.0
2013-03-18 11:05:00,40.05,40.06,39.98,40.06,20000.0,40.05,40.06,39.98,40.06,20000.0
2013-03-18 11:10:00,40.06,40.1,40.03,40.03,17600.0,40.06,40.1,40.03,40.03,17600.0
2013-03-18 11:15:00,40.03,40.05,40.0,40.03,21400.0,40.03,40.05,40.0,40.03,21400.0
2013-03-18 11:20:00,40.03,40.07,40.01,40.07,13800.0,40.03,40.07,40.01,40.07,13800.0
2013-03-18 11:25:00,40.08,40.1,40.06,40.06,15500.0,40.08,40.1,40.06,40.06,15500.0
2013-03-18 11:30:00,40.06,40.07,40.06,40.06,6600.0,40.06,40.07,40.06,40.06,6600.0
2013-03-18 11:35:00,40.06,40.11,40.06,40.09,11500.0,40.06,40.11,40.06,40.09,11500.0
2013-03-18 11:40:00,40.1,40.14,40.09,40.13,9900.0,40.1,40.14,40.09,40.13,9900.0
2013-03-18 11:45:00,40.12,40.16,40.12,40.16,8200.0,40.12,40.16,40.12,40.16,8200.0
2013-03-18 11:50:00,40.17,40.22,40.15,40.21,11800.0,40.17,40.22,40.15,40.21,11800.0
2013-03-18 11:55:00,40.21,40.26,40.21,40.25,11500.0,40.21,40.26,40.21,40.25,11500.0
2013-03-18 12:00:00,40.25,40.27,40.23,40.23,10600.0,40.25,40.27,40.23,40.23,10600.0
2013-03-18 12:05:00,40.24,40.3,40.23,40.24,16300.0,40.24,40.3,40.23,40.24,16300.0
2013-03-18 12:10:00,40.24,40.31,40.24,40.29,12200.0,40.24,40.31,40.24,40.29,12200.0
2013-03-18 12:15:00,40.28,40.3,40.26,40.28,16200.0,40.28,40.3,40.26,40.28,16200.0
2013-03-18 12:20:00,40.28,40.31,40.26,40.3,36700.0,40.28,40.31,40.26,40.3,36700.0
2013-03-18 12:25:00,40.29,40.29,40.25,40.25,11900.0,40.29,40.29,40.25,40.25,11900.0
2013-03-18 12:30:00,40.25,40.29,40.24,40.27,10200.0,40.25,40.29,40.24,40.27,10200.0
2013-03-18 12:35:00,40.27,40.28,40.25,40.26,6200.0,40.27,40.28,40.25,40.26,6200.0
2013-03-18 12:40:00,40.27,40.27,40.23,40.23,12800.0,40.27,40.27,40.23,40.23,12800.0
2013-03-18 12:45:00,40.24,40.25,40.22,40.23,7100.0,40.24,40.25,40.22,40.23,7100.0
2013-03-18 12:50:00,40.22,40.22,40.16,40.16,10200.0,40.22,40.22,40.16,40.16,10200.0
2013-03-18 12:55:00,40.16,40.24,40.15,40.2,50100.0,40.16,40.24,40.15,40.2,50100.0
2013-03-18 13:00:00,40.2,40.2,40.15,40.16,7000.0,40.2,40.2,40.15,40.16,7000.0
2013-03-18 13:05:00,40.17,40.24,40.16,40.23,14500.0,40.17,40.24,40.16,40.23,14500.0
2013-03-18 13:10:00,40.22,40.24,40.2,40.23,9400.0,40.22,40.24,40.2,40.23,9400.0
2013-03-18 13:15:00,40.23,40.23,40.22,40.22,4900.0,40.23,40.23,40.22,40.22,4900.0
2013-03-18 13:20:00,40.22,40.23,40.19,40.21,14100.0,40.22,40.23,40.19,40.21,14100.0
2013-03-18 13:25:00,40.2,40.22,40.13,40.14,10900.0,40.2,40.22,40.13,40.14,10900.0
2013-03-18 13:30:00,40.14,40.15,40.09,40.09,19500.0,40.14,40.15,40.09,40.09,19500.0
2013-03-18 13:35:00,40.09,40.13,40.08,40.12,6900.0,40.09,40.13,40.08,40.12,6900.0
2013-03-18 13:40:00,40.13,40.16,40.12,40.14,17000.0,40.13,40.16,40.12,40.14,17000.0
2013-03-18 13:45:00,40.16,40.16,40.14,40.15,26700.0,40.16,40.16,40.14,40.15,26700.0
2013-03-18 13:50:00,40.16,40.16,40.12,40.13,10200.0,40.16,40.16,40.12,40.13,10200.0
2013-03-18 13:55:00,40.13,40.15,40.11,40.12,19100.0,40.13,40.15,40.11,40.12,19100.0
2013-03-18 14:00:00,40.12,40.15,40.11,40.14,7000.0,40.12,40.15,40.11,40.14,7000.0
2013-03-18 14:05:00,40.15,40.21,40.14,40.21,21200.0,40.15,40.21,40.14,40.21,21200.0
2013-03-18 14:10:00,40.2,40.24,40.2,40.24,94900.0,40.2,40.24,40.2,40.24,94900.0
2013-03-18 14:15:00,40.24,40.26,40.23,40.23,10000.0,40.24,40.26,40.23,40.23,10000.0
2013-03-18 14:20:00,40.23,40.28,40.23,40.28,8400.0,40.23,40.28,40.23,40.28,8400.0
2013-03-18 14:25:00,40.28,40.29,40.25,40.29,10000.0,40.28,40.29,40.25,40.29,10000.0
2013-03-18 14:30:00,40.28,40.28,40.21,40.21,14600.0,40.28,40.28,40.21,40.21,14600.0
2013-03-18 14:35:00,40.21,40.21,40.19,40.19,14700.0,40.21,40.21,40.19,40.19,14700.0
2013-03-18 14:40:00,40.2,40.24,40.19,40.22,17500.0,40.2,40.24,40.19,40.22,17500.0
2013-03-18 14:45:00,40.22,40.23,40.17,40.17,15800.0,40.22,40.23,40.17,40.17,15800.0
2013-03-18 14:50:00,40.16,40.16,40.14,40.14,5500.0,40.16,40.16,40.14,40.14,5500.0
2013-03-18 14:55:00,40.14,40.14,40.05,40.06,17400.0,40.14,40.14,40.05,40.06,17400.0
2013-03-18 15:00:00,40.06,40.08,40.02,40.02,48500.0,40.06,40.08,40.02,40.02,48500.0
2013-03-18 15:05:00,40.02,40.04,40.02,40.02,25200.0,40.02,40.04,40.02,40.02,25200.0
2013-03-18 15:10:00,40.02,40.08,40.0,40.08,29800.0,40.02,40.08,40.0,40.08,29800.0
2013-03-18 15:15:00,40.08,40.08,40.0,40.03,21700.0,40.08,40.08,40.0,40.03,21700.0
2013-03-18 15:20:00,40.03,40.05,40.01,40.05,79400.0,40.03,40.05,40.01,40.05,79400.0
2013-03-18 15:25:00,40.05,40.05,40.0,40.02,22900.0,40.05,40.05,40.0,40.02,22900.0
2013-03-18 15:30:00,40.01,40.01,39.97,39.98,18900.0,40.01,40.01,39.97,39.98,18900.0
2013-03-18 15:35:00,39.98,39.98,39.93,39.96,20800.0,39.98,39.98,39.93,39.96,20800.0
2013-03-18 15:40:00,39.95,39.97,39.92,39.93,35100.0,39.95,39.97,39.92,39.93,35100.0
2013-03-18 15:45:00,39.94,39.95,39.9,39.9,31400.0,39.94,39.95,39.9,39.9,31400.0
2013-03-18 15:50:00,39.91,39.97,39.9,39.97,84200.0,39.91,39.97,39.9,39.97,84200.0
2013-03-18 15:55:00,39.97,40.05,39.97,40.03,105300.0,39.97,40.05,39.97,40.03,105300.0
2013-03-19 09:30:00,40.05,40.36,40.05,40.3,33100.0,40.05,40.36,40.05,40.3,33100.0
2013-03-19 09:35:00,40.33,40.33,40.09,40.09,9000.0,40.33,40.33,40.09,40.09,9000.0
2013-03-19 09:40:00,40.11,40.23,40.08,40.19,13700.0,40.11,40.23,40.08,40.19,13700.0
2013-03-19 09:45:00,40.2,40.29,40.2,40.29,10100.0,40.2,40.29,40.2,40.29,10100.0
2013-03-19 09:50:00,40.3,40.38,40.27,40.36,15400.0,40.3,40.38,40.27,40.36,15400.0
2013-03-19 09:55:00,40.36,40.36,40.24,40.34,20000.0,40.36,40.36,40.24,40.34,20000.0
2013-03-19 10:00:00,40.34,40.38,40.32,40.36,88100.0,40.34,40.38,40.32,40.36,88100.0
2013-03-19 10:05:00,40.34,40.34,40.28,40.3,47200.0,40.34,40.34,40.28,40.3,47200.0
2013-03-19 10:10:00,40.31,40.33,40.28,40.3,22900.0,40.31,40.33,40.28,40.3,22900.0
2013-03-19 10:15:00,40.3,40.35,40.29,40.35,20700.0,40.3,40.35,40.29,40.35,20700.0
2013-03-19 10:20:00,40.35,40.38,40.19,40.19,132900.0,40.35,40.38,40.19,40.19,132900.0
2013-03-19 10:25:00,40.19,40.19,40.13,40.15,16300.0,40.19,40.19,40.13,40.15,16300.0
2013-03-19 10:30:00,40.16,40.16,40.12,40.14,21100.0,40.16,40.16,40.12,40.14,21100.0
2013-03-19 10:35:00,40.14,40.2,40.13,40.17,16600.0,40.14,40.2,40.13,40.17,16600.0
2013-03-19 10:40:00,40.18,40.2,40.17,40.19,9600.0,40.18,40.2,40.17,40.19,9600.0
2013-03-19 10:45:00,40.19,40.19,40.07,40.07,15600.0,40.19,40.19,40.07,40.07,15600.0
2013-03-19 10:50:00,40.09,40.14,40.07,40.1,28100.0,40.09,40.14,40.07,40.1,28100.0
2013-03-19 10:55:00,40.11,40.14,40.08,40.14,16100.0,40.11,40.14,40.08,40.14,16100.0
2013-03-19 11:00:00,40.14,40.15,40.1,40.13,19600.0,40.14,40.15,40.1,40.13,19600.0
2013-03-19 11:05:00,40.14,40.17,40.14,40.17,16700.0,40.14,40.17,40.14,40.17,16700.0
2013-03-19 11:10:00,40.18,40.22,40.18,40.19,35000.0,40.18,40.22,40.18,40.19,35000.0
2013-03-19 11:15:00,40.19,40.22,40.16,40.18,93000.0,40.19,40.22,40.16,40.18,93000.0
2013-03-19 11:20:00,40.18,40.18,40.07,40.08,33300.0,40.18,40.18,40.07,40.08,33300.0
2013-03-19 11:25:00,40.08,40.08,40.02,40.02,34900.0,40.08,40.08,40.02,40.02,34900.0
2013-03-19 11:30:00,40.02,40.06,40.0,40.06,85200.0,40.02,40.06,40.0,40.06,85200.0
2013-03-19 11:35:00,40.06,40.06,40.02,40.02,18200.0,40.06,40.06,40.02,40.02,18200.0
2013-03-19 11:40:00,40.03,40.03,40.0,40.01,10100.0,40.03,40.03,40.0,40.01,10100.0
2013-03-19 11:45:00,40.0,40.02,39.96,39.96,33600.0,40.0,40.02,39.96,39.96,33600.0
2013-03-19 11:50:00,39.96,39.99,39.9,39.91,55200.0,39.96,39.99,39.9,39.91,55200.0
2013-03-19 11:55:00,39.92,39.92,39.77,39.84,31400.0,39.92,39.92,39.77,39.84,31400.0
2013-03-19 12:00:00,39.84,39.9,39.83,39.88,17600.0,39.84,39.9,39.83,39.88,17600.0
2013-03-19 12:05:00,39.88,39.88,39.83,39.83,7400.0,39.88,39.88,39.83,39.83,7400.0
2013-03-19 12:10:00,39.83,39.83,39.77,39.81,7500.0,39.83,39.83,39.77,39.81,7500.0
2013-03-19 12:15:00,39.81,39.83,39.76,39.82,9500.0,39.81,39.83,39.76,39.82,9500.0
2013-03-19 12:20:00,39.83,39.93,39.82,39.91,14000.0,39.83,39.93,39.82,39.91,14000.0
2013-03-19 12:25:00,39.91,39.97,39.9,39.96,16400.0,39.91,39.97,39.9,39.96,16400.0
2013-03-19 12:30:00,39.95,39.95,39.89,39.91,13500.0,39.95,39.95,39.89,39.91,13500.0
2013-03-19 12:35:00,39.91,39.98,39.91,39.95,8400.0,39.91,39.98,39.91,39.95,8400.0
2013-03-19 12:40:00,39.96,40.01,39.96,39.96,35800.0,39.96,40.01,39.96,39.96,35800.0
2013-03-19 12:45:00,39.96,39.96,39.89,39.9,17900.0,39.96,39.96,39.89,39.9,17900.0
2013-03-19 12:50:00,39.89,39.9,39.84,39.85,21800.0,39.89,39.9,39.84,39.85,21800.0
2013-03-19 12:55:00,39.85,39.87,39.84,39.86,28600.0,39.85,39.87,39.84,39.86,28600.0
2013-03-19 13:00:00,39.86,39.86,39.81,39.82,12900.0,39.86,39.86,39.81,39.82,12900.0
2013-03-19 13:05:00,39.81,39.82,39.74,39.76,51100.0,39.81,39.82,39.74,39.76,51100.0
2013-03-19 13:10:00,39.77,39.77,39.7,39.73,17800.0,39.77,39.77,39.7,39.73,17800.0
2013-03-19 13:15:00,39.73,39.75,39.65,39.66,17700.0,39.73,39.75,39.65,39.66,17700.0
2013-03-19 13:20:00,39.65,39.66,39.5,39.51,34200.0,39.65,39.66,39.5,39.51,34200.0
2013-03-19 13:25:00,39.51,39.54,39.51,39.54,22800.0,39.51,39.54,39.51,39.54,22800.0
2013-03-19 13:30:00,39.54,39.55,39.5,39.52,36300.0,39.54,39.55,39.5,39.52,36300.0
2013-03-19 13:35:00,39.53,39.53,39.48,39.51,90500.0,39.53,39.53,39.48,39.51,90500.0
2013-03-19 13:40:00,39.5,39.52,39.48,39.52,20000.0,39.5,39.52,39.48,39.52,20000.0
2013-03-19 13:45:00,39.51,39.51,39.45,39.47,17100.0,39.51,39.51,39.45,39.47,17100.0
2013-03-19 13:50:00,39.47,39.48,39.4,39.4,18600.0,39.47,39.48,39.4,39.4,18600.0
2013-03-19 13:55:00,39.4,39.42,39.4,39.4,80500.0,39.4,39.42,39.4,39.4,80500.0
2013-03-19 14:00:00,39.41,39.44,39.4,39.42,59100.0,39.41,39.44,39.4,39.42,59100.0
2013-03-19 14:05:00,39.42,39.45,39.42,39.45,71000.0,39.42,39.45,39.42,39.45,71000.0
2013-03-19 14:10:00,39.45,39.45,39.4,39.4,27300.0,39.45,39.45,39.4,39.4,27300.0
2013-03-19 14:15:00,39.4,39.42,39.32,39.37,51600.0,39.4,39.42,39.32,39.37,51600.0
2013-03-19 14:20:00,39.37,39.46,39.37,39.45,38400.0,39.37,39.46,39.37,39.45,38400.0
2013-03-19 14:25:00,39.45,39.47,39.43,39.45,19100.0,39.45,39.47,39.43,39.45,19100.0
2013-03-19 14:30:00,39.45,39.5,39.42,39.46,148800.0,39.45,39.5,39.42,39.46,148800.0
2013-03-19 14:35:00,39.46,39.47,39.44,39.45,61700.0,39.46,39.47,39.44,39.45,61700.0
2013-03-19 14:40:00,39.46,39.5,39.45,39.5,24600.0,39.46,39.5,39.45,39.5,24600.0
2013-03-19 14:45:00,39.5,39.5,39.43,39.43,34700.0,39.5,39.5,39.43,39.43,34700.0
2013-03-19 14:50:00,39.43,39.47,39.43,39.44,16200.0,39.43,39.47,39.43,39.44,16200.0
2013-03-19 14:55:00,39.44,39.48,39.43,39.48,18600.0,39.44,39.48,39.43,39.48,18600.0
2013-03-19 15:00:00,39.48,39.5,39.46,39.47,21600.0,39.48,39.5,39.46,39.47,21600.0
2013-03-19 15:05:00,39.46,39.47,39.41,39.42,30400.0,39.46,39.47,39.41,39.42,30400.0
2013-03-19 15:10:00,39.43,39.47,39.42,39.45,147600.0,39.43,39.47,39.42,39.45,147600.0
2013-03-19 15:15:00,39.45,39.55,39.44,39.5,49900.0,39.45,39.55,39.44,39.5,49900.0
2013-03-19 15:20:00,39.49,39.5,39.43,39.46,52400.0,39.49,39.5,39.43,39.46,52400.0
2013-03-19 15:25:00,39.47,39.51,39.45,39.49,29500.0,39.47,39.51,39.45,39.49,29500.0
2013-03-19 15:30:00,39.49,39.5,39.42,39.47,46800.0,39.49,39.5,39.42,39.47,46800.0
2013-03-19 15:35:00,39.47,39.56,39.47,39.54,50400.0,39.47,39.56,39.47,39.54,50400.0
2013-03-19 15:40:00,39.54,39.57,39.52,39.55,50600.0,39.54,39.57,39.52,39.55,50600.0
2013-03-19 15:45:00,39.55,39.59,39.52,39.58,92800.0,39.55,39.59,39.52,39.58,92800.0
2013-03-19 15:50:00,39.58,39.67,39.58,39.66,93900.0,39.58,39.67,39.58,39.66,93900.0
2013-03-19 15:55:00,39.66,39.69,39.62,39.66,108000.0,39.66,39.69,39.62,39.66,108000.0
2013-03-20 09:30:00,40.53,40.63,40.26,40.59,144400.0,40.53,40.63,40.26,40.59,144400.0
2013-03-20 09:35:00,40.55,40.71,40.49,40.7,136200.0,40.55,40.71,40.49,40.7,136200.0
2013-03-20 09:40:00,40.7,40.75,40.6,40.64,110400.0,40.7,40.75,40.6,40.64,110400.0
2013-03-20 09:45:00,40.63,40.63,40.45,40.47,78600.0,40.63,40.63,40.45,40.47,78600.0
2013-03-20 09:50:00,40.46,40.63,40.45,40.61,72800.0,40.46,40.63,40.45,40.61,72800.0
2013-03-20 09:55:00,40.6,40.64,40.55,40.61,49000.0,40.6,40.64,40.55,40.61,49000.0
2013-03-20 10:00:00,40.61,40.71,40.6,40.64,102000.0,40.61,40.71,40.6,40.64,102000.0
2013-03-20 10:05:00,40.64,40.64,40.52,40.56,104200.0,40.64,40.64,40.52,40.56,104200.0
2013-03-20 10:10:00,40.55,40.61,40.52,40.59,125200.0,40.55,40.61,40.52,40.59,125200.0
2013-03-20 10:15:00,40.59,40.62,40.54,40.59,40600.0,40.59,40.62,40.54,40.59,40600.0
2013-03-20 10:20:00,40.59,40.61,40.58,40.6,52600.0,40.59,40.61,40.58,40.6,52600.0
2013-03-20 10:25:00,40.61,40.72,40.61,40.71,52800.0,40.61,40.72,40.61,40.71,52800.0
2013-03-20 10:30:00,40.71,40.71,40.65,40.68,53800.0,40.71,40.71,40.65,40.68,53800.0
2013-03-20 10:35:00,40.67,40.67,40.58,40.63,124400.0,40.67,40.67,40.58,40.63,124400.0
2013-03-20 10:40:00,40.63,40.71,40.62,40.7,53800.0,40.63,40.71,40.62,40.7,53800.0
2013-03-20 10:45:00,40.69,40.83,40.69,40.81,77800.0,40.69,40.83,40.69,40.81,77800.0
2013-03-20 10:50:00,40.8,40.9,40.77,40.89,94600.0,40.8,40.9,40.77,40.89,94600.0
2013-03-20 10:55:00,40.88,40.98,40.88,40.95,123200.0,40.88,40.98,40.88,40.95,123200.0
2013-03-20 11:00:00,40.95,40.98,40.94,40.96,58800.0,40.95,40.98,40.94,40.96,58800.0
2013-03-20 11:05:00,40.96,40.97,40.93,40.93,59600.0,40.96,40.97,40.93,40.93,59600.0
2013-03-20 11:10:00,40.95,40.95,40.91,40.93,57800.0,40.95,40.95,40.91,40.93,57800.0
2013-03-20 11:15:00,40.93,40.95,40.92,40.93,62000.0,40.93,40.95,40.92,40.93,62000.0
2013-03-20 11:20:00,40.93,40.99,40.93,40.98,71600.0,40.93,40.99,40.93,40.98,71600.0
2013-03-20 11:25:00,40.98,41.0,40.97,40.99,65600.0,40.98,41.0,40.97,40.99,65600.0
2013-03-20 11:30:00,40.98,41.13,40.98,41.11,456600.0,40.98,41.13,40.98,41.11,456600.0
2013-03-20 11:35:00,41.1,41.15,41.07,41.08,83400.0,41.1,41.15,41.07,41.08,83400.0
2013-03-20 11:40:00,41.08,41.1,40.97,40.97,75200.0,41.08,41.1,40.97,40.97,75200.0
2013-03-20 11:45:00,40.97,41.01,40.97,40.98,147200.0,40.97,41.01,40.97,40.98,147200.0
2013-03-20 11:50:00,40.97,40.98,40.94,40.96,185600.0,40.97,40.98,40.94,40.96,185600.0
2013-03-20 11:55:00,40.96,40.96,40.85,40.85,34400.0,40.96,40.96,40.85,40.85,34400.0
2013-03-20 12:00:00,40.84,40.84,40.79,40.8,67400.0,40.84,40.84,40.79,40.8,67400.0
2013-03-20 12:05:00,40.79,40.81,40.73,40.8,139800.0,40.79,40.81,40.73,40.8,139800.0
2013-03-20 12:10:00,40.8,40.84,40.8,40.83,115800.0,40.8,40.84,40.8,40.83,115800.0
2013-03-20 12:15:00,40.83,40.83,40.8,40.82,73600.0,40.83,40.83,40.8,40.82,73600.0
2013-03-20 12:20:00,40.82,40.85,40.8,40.83,68600.0,40.82,40.85,40.8,40.83,68600.0
2013-03-20 12:25:00,40.84,40.89,40.84,40.89,51600.0,40.84,40.89,40.84,40.89,51600.0
2013-03-20 12:30:00,40.89,40.9,40.87,40.88,74400.0,40.89,40.9,40.87,40.88,74400.0
2013-03-20 12:35:00,40.88,40.9,40.86,40.9,54400.0,40.88,40.9,40.86,40.9,54400.0
2013-03-20 12:40:00,40.9,40.94,40.9,40.94,25800.0,40.9,40.94,40.9,40.94,25800.0
2013-03-20 12:45:00,40.94,40.98,40.91,40.97,35400.0,40.94,40.98,40.91,40.97,35400.0
2013-03-20 12:50:00,40.97,40.98,40.94,40.95,30600.0,40.97,40.98,40.94,40.95,30600.0
2013-03-20 12:55:00,40.94,40.95,40.9,40.91,36000.0,40.94,40.95,40.9,40.91,36000.0
2013-03-20 13:00:00,40.91,40.92,40.9,40.91,24200.0,40.91,40.92,40.9,40.91,24200.0
2013-03-20 13:05:00,40.91,40.93,40.9,40.92,21000.0,40.91,40.93,40.9,40.92,21000.0
2013-03-20 13:10:00,40.92,40.95,40.9,40.94,28800.0,40.92,40.95,40.9,40.94,28800.0
2013-03-20 13:15:00,40.95,40.98,40.93,40.97,48600.0,40.95,40.98,40.93,40.97,48600.0
2013-03-20 13:20:00,40.96,41.0,40.96,40.99,31800.0,40.96,41.0,40.96,40.99,31800.0
2013-03-20 13:25:00,40.99,41.0,40.96,40.97,27200.0,40.99,41.0,40.96,40.97,27200.0
2013-03-20 13:30:00,40.96,40.97,40.95,40.96,21800.0,40.96,40.97,40.95,40.96,21800.0
2013-03-20 13:35:00,40.96,40.99,40.96,40.99,62200.0,40.96,40.99,40.96,40.99,62200.0
2013-03-20 13:40:00,40.98,41.02,40.97,41.01,63800.0,40.98,41.02,40.97,41.01,63800.0
2013-03-20 13:45:00,41.01,41.02,41.0,41.02,31400.0,41.01,41.02,41.0,41.02,31400.0
2013-03-20 13:50:00,41.01,41.07,41.0,41.06,58400.0,41.01,41.07,41.0,41.06,58400.0
2013-03-20 13:55:00,41.06,41.06,41.0,41.0,28400.0,41.06,41.06,41.0,41.0,28400.0
2013-03-20 14:00:00,41.0,41.06,40.99,41.01,79000.0,41.0,41.06,40.99,41.01,79000.0
2013-03-20 14:05:00,41.03,41.1,41.01,41.06,65800.0,41.03,41.1,41.01,41.06,65800.0
2013-03-20 14:10:00,41.06,41.15,41.05,41.14,97000.0,41.06,41.15,41.05,41.14,97000.0
2013-03-20 14:15:00,41.14,41.23,41.14,41.22,105800.0,41.14,41.23,41.14,41.22,105800.0
2013-03-20 14:20:00,41.22,41.34,41.22,41.34,117600.0,41.22,41.34,41.22,41.34,117600.0
2013-03-20 14:25:00,41.33,41.33,41.28,41.33,52800.0,41.33,41.33,41.28,41.33,52800.0
2013-03-20 14:30:00,41.33,41.34,41.31,41.32,80200.0,41.33,41.34,41.31,41.32,80200.0
2013-03-20 14:35:00,41.32,41.38,41.31,41.38,115200.0,41.32,41.38,41.31,41.38,115200.0
2013-03-20 14:40:00,41.38,41.39,41.34,41.37,71800.0,41.38,41.39,41.34,41.37,71800.0
2013-03-20 14:45:00,41.36,41.42,41.35,41.38,66000.0,41.36,41.42,41.35,41.38,66000.0
2013-03-20 14:50:00,41.38,41.39,41.36,41.38,31200.0,41.38,41.39,41.36,41.38,31200.0
2013-03-20 14:55:00,41.37,41.38,41.26,41.27,62600.0,41.37,41.38,41.26,41.27,62600.0
2013-03-20 15:00:00,41.26,41.26,41.22,41.24,63000.0,41.26,41.26,41.22,41.24,63000.0
2013-03-20 15:05:00,41.24,41.38,41.24,41.37,155000.0,41.24,41.38,41.24,41.37,155000.0
2013-03-20 15:10:00,41.37,41.41,41.35,41.36,142000.0,41.37,41.41,41.35,41.36,142000.0
2013-03-20 15:15:00,41.36,41.41,41.35,41.41,74600.0,41.36,41.41,41.35,41.41,74600.0
2013-03-20 15:20:00,41.41,41.42,41.38,41.39,280000.0,41.41,41.42,41.38,41.39,280000.0
2013-03-20 15:25:00,41.39,41.39,41.29,41.32,196600.0,41.39,41.39,41.29,41.32,196600.0
2013-03-20 15:30:00,41.32,41.32,41.23,41.24,107800.0,41.32,41.32,41.23,41.24,107800.0
2013-03-20 15:35:00,41.25,41.25,41.22,41.23,62200.0,41.25,41.25,41.22,41.23,62200.0
2013-03-20 15:40:00,41.23,41.34,41.23,41.33,250400.0,41.23,41.34,41.23,41.33,250400.0
2013-03-20 15:45:00,41.33,41.35,41.27,41.28,140800.0,41.33,41.35,41.27,41.28,140800.0
2013-03-20 15:50:00,41.29,41.29,41.13,41.13,328600.0,41.29,41.29,41.13,41.13,328600.0
2013-03-20 15:55:00,41.13,41.18,41.09,41.16,270800.0,41.13,41.18,41.09,41.16,270800.0
2013-03-21 09:30:00,40.6,40.74,40.25,40.74,99100.0,40.6,40.74,40.25,40.74,99100.0
2013-03-21 09:35:00,40.69,40.96,40.69,40.91,45700.0,40.69,40.96,40.69,40.91,45700.0
2013-03-21 09:40:00,40.91,41.18,40.9,41.18,75200.0,40.91,41.18,40.9,41.18,75200.0
2013-03-21 09:45:00,41.19,41.2,41.05,41.1,35200.0,41.19,41.2,41.05,41.1,35200.0
2013-03-21 09:50:00,41.06,41.09,41.01,41.05,22900.0,41.06,41.09,41.01,41.05,22900.0
2013-03-21 09:55:00,41.04,41.18,41.0,41.17,19000.0,41.04,41.18,41.0,41.17,19000.0
2013-03-21 10:00:00,41.16,41.18,41.02,41.04,18000.0,41.16,41.18,41.02,41.04,18000.0
2013-03-21 10:05:00,41.02,41.06,40.98,41.06,53500.0,41.02,41.06,40.98,41.06,53500.0
2013-03-21 10:10:00,41.06,41.09,41.0,41.0,19500.0,41.06,41.09,41.0,41.0,19500.0
2013-03-21 10:15:00,41.0,41.03,40.98,41.0,37600.0,41.0,41.03,40.98,41.0,37600.0
2013-03-21 10:20:00,41.0,41.0,40.91,40.92,18200.0,41.0,41.0,40.91,40.92,18200.0
2013-03-21 10:25:00,40.93,41.05,40.93,41.04,16800.0,40.93,41.05,40.93,41.04,16800.0
2013-03-21 10:30:00,41.03,41.04,40.91,40.92,15600.0,41.03,41.04,40.91,40.92,15600.0
2013-03-21 10:35:00,40.92,40.94,40.86,40.86,22100.0,40.92,40.94,40.86,40.86,22100.0
2013-03-21 10:40:00,40.86,41.01,40.86,40.97,19700.0,40.86,41.01,40.86,40.97,19700.0
2013-03-21 10:45:00,40.97,41.02,40.95,40.95,13000.0,40.97,41.02,40.95,40.95,13000.0
2013-03-21 10:50:00,40.95,40.95,40.9,40.92,23700.0,40.95,40.95,40.9,40.92,23700.0
2013-03-21 10:55:00,40.92,41.0,40.92,40.98,19500.0,40.92,41.0,40.92,40.98,19500.0
2013-03-21 11:00:00,40.99,40.99,40.91,40.91,21900.0,40.99,40.99,40.91,40.91,21900.0
2013-03-21 11:05:00,40.91,41.06,40.91,41.04,28600.0,40.91,41.06,40.91,41.04,28600.0
2013-03-21 11:10:00,41.04,41.13,41.04,41.1,41000.0,41.04,41.13,41.04,41.1,41000.0
2013-03-21 11:15:00,41.11,41.26,41.11,41.26,31800.0,41.11,41.26,41.11,41.26,31800.0
2013-03-21 11:20:00,41.26,41.27,41.18,41.22,24600.0,41.26,41.27,41.18,41.22,24600.0
2013-03-21 11:25:00,41.22,41.24,41.19,41.2,27900.0,41.22,41.24,41.19,41.2,27900.0
2013-03-21 11:30:00,41.2,41.26,41.2,41.22,32200.0,41.2,41.26,41.2,41.22,32200.0
2013-03-21 11:35:00,41.21,41.21,41.14,41.16,21600.0,41.21,41.21,41.14,41.16,21600.0
2013-03-21 11:40:00,41.17,41.25,41.16,41.25,17000.0,41.17,41.25,41.16,41.25,17000.0
2013-03-21 11:45:00,41.25,41.25,41.2,41.2,12500.0,41.25,41.25,41.2,41.2,12500.0
2013-03-21 11:50:00,41.2,41.25,41.19,41.19,14500.0,41.2,41.25,41.19,41.19,14500.0
2013-03-21 11:55:00,41.2,41.23,41.19,41.23,11600.0,41.2,41.23,41.19,41.23,11600.0
2013-03-21 12:00:00,41.22,41.26,41.22,41.25,14000.0,41.22,41.26,41.22,41.25,14000.0
2013-03-21 12:05:00,41.25,41.26,41.17,41.17,9500.0,41.25,41.26,41.17,41.17,9500.0
2013-03-21 12:10:00,41.17,41.19,41.14,41.19,16600.0,41.17,41.19,41.14,41.19,16600.0
2013-03-21 12:15:00,41.2,41.2,41.14,41.15,15200.0,41.2,41.2,41.14,41.15,15200.0
2013-03-21 12:20:00,41.15,41.16,41.14,41.16,10600.0,41.15,41.16,41.14,41.16,10600.0
2013-03-21 12:25:00,41.18,41.19,41.09,41.1,10800.0,41.18,41.19,41.09,41.1,10800.0
2013-03-21 12:30:00,41.1,41.11,41.07,41.08,5700.0,41.1,41.11,41.07,41.08,5700.0
2013-03-21 12:35:00,41.09,41.11,41.07,41.07,9000.0,41.09,41.11,41.07,41.07,9000.0
2013-03-21 12:40:00,41.07,41.09,41.07,41.07,11900.0,41.07,41.09,41.07,41.07,11900.0
2013-03-21 12:45:00,41.07,41.07,41.01,41.02,13700.0,41.07,41.07,41.01,41.02,13700.0
2013-03-21 12:50:00,41.01,41.03,41.0,41.01,12000.0,41.01,41.03,41.0,41.01,12000.0
2013-03-21 12:55:00,41.01,41.02,41.0,41.0,12200.0,41.01,41.02,41.0,41.0,12200.0
2013-03-21 13:00:00,41.0,41.02,40.99,41.01,21900.0,41.0,41.02,40.99,41.01,21900.0
2013-03-21 13:05:00,41.01,41.03,40.99,40.99,12500.0,41.01,41.03,40.99,40.99,12500.0
2013-03-21 13:10:00,40.99,41.0,40.98,40.99,16900.0,40.99,41.0,40.98,40.99,16900.0
2013-03-21 13:15:00,40.99,41.0,40.95,40.97,28100.0,40.99,41.0,40.95,40.97,28100.0
2013-03-21 13:20:00,40.97,40.98,40.92,40.92,12500.0,40.97,40.98,40.92,40.92,12500.0
2013-03-21 13:25:00,40.93,40.95,40.92,40.93,11800.0,40.93,40.95,40.92,40.93,11800.0
2013-03-21 13:30:00,40.93,40.93,40.89,40.9,24000.0,40.93,40.93,40.89,40.9,24000.0
2013-03-21 13:35:00,40.9,40.94,40.89,40.94,10900.0,40.9,40.94,40.89,40.94,10900.0
2013-03-21 13:40:00,40.93,40.94,40.9,40.9,19200.0,40.93,40.94,40.9,40.9,19200.0
2013-03-21 13:45:00,40.9,40.95,40.89,40.93,13900.0,40.9,40.95,40.89,40.93,13900.0
2013-03-21 13:50:00,40.94,40.94,40.91,40.93,12300.0,40.94,40.94,40.91,40.93,12300.0
2013-03-21 13:55:00,40.93,40.94,40.9,40.92,8700.0,40.93,40.94,40.9,40.92,8700.0
2013-03-21 14:00:00,40.91,40.91,40.8,40.82,24100.0,40.91,40.91,40.8,40.82,24100.0
2013-03-21 14:05:00,40.81,40.81,40.72,40.8,48900.0,40.81,40.81,40.72,40.8,48900.0
2013-03-21 14:10:00,40.81,40.87,40.79,40.84,19700.0,40.81,40.87,40.79,40.84,19700.0
2013-03-21 14:15:00,40.83,40.88,40.83,40.86,12500.0,40.83,40.88,40.83,40.86,12500.0
2013-03-21 14:20:00,40.86,40.9,40.82,40.9,13400.0,40.86,40.9,40.82,40.9,13400.0
2013-03-21 14:25:00,40.9,40.96,40.9,40.93,24900.0,40.9,40.96,40.9,40.93,24900.0
2013-03-21 14:30:00,40.93,40.97,40.93,40.94,11800.0,40.93,40.97,40.93,40.94,11800.0
2013-03-21 14:35:00,40.93,40.94,40.91,40.93,12700.0,40.93,40.94,40.91,40.93,12700.0
2013-03-21 14:40:00,40.93,40.95,40.9,40.94,11300.0,40.93,40.95,40.9,40.94,11300.0
2013-03-21 14:45:00,40.94,40.99,40.94,40.95,17700.0,40.94,40.99,40.94,40.95,17700.0
2013-03-21 14:50:00,40.95,40.95,40.91,40.93,8800.0,40.95,40.95,40.91,40.93,8800.0
2013-03-21 14:55:00,40.93,40.98,40.93,40.98,11500.0,40.93,40.98,40.93,40.98,11500.0
2013-03-21 15:00:00,40.98,41.03,40.97,41.01,21800.0,40.98,41.03,40.97,41.01,21800.0
2013-03-21 15:05:00,41.0,41.01,40.98,41.01,17700.0,41.0,41.01,40.98,41.01,17700.0
2013-03-21 15:10:00,41.01,41.01,40.96,40.96,21100.0,41.01,41.01,40.96,40.96,21100.0
2013-03-21 15:15:00,40.96,40.96,40.89,40.89,14400.0,40.96,40.96,40.89,40.89,14400.0
2013-03-21 15:20:00,40.89,40.93,40.88,40.92,18900.0,40.89,40.93,40.88,40.92,18900.0
2013-03-21 15:25:00,40.92,41.03,40.92,41.01,27400.0,40.92,41.03,40.92,41.01,27400.0
2013-03-21 15:30:00,41.01,41.05,40.99,41.05,33400.0,41.01,41.05,40.99,41.05,33400.0
2013-03-21 15:35:00,41.05,41.05,41.01,41.02,28900.0,41.05,41.05,41.01,41.02,28900.0
2013-03-21 15:40:00,41.02,41.02,40.99,40.99,22800.0,41.02,41.02,40.99,40.99,22800.0
2013-03-21 15:45:00,40.99,41.12,40.93,40.99,46700.0,40.99,41.12,40.93,40.99,46700.0
2013-03-21 15:50:00,40.98,41.02,40.96,41.0,73400.0,40.98,41.02,40.96,41.0,73400.0
2013-03-21 15:55:00,41.0,41.04,40.94,41.03,165500.0,41.0,41.04,40.94,41.03,165500.0
2013-03-22 09:30:00,41.04,41.09,40.87,40.89,37700.0,41.04,41.09,40.87,40.89,37700.0
2013-03-22 09:35:00,40.9,41.0,40.89,40.97,20000.0,40.9,41.0,40.89,40.97,20000.0
2013-03-22 09:40:00,40.96,40.97,40.78,40.83,29400.0,40.96,40.97,40.78,40.83,29400.0
2013-03-22 09:45:00,40.84,40.86,40.83,40.84,20300.0,40.84,40.86,40.83,40.84,20300.0
2013-03-22 09:50:00,40.85,40.88,40.83,40.88,20900.0,40.85,40.88,40.83,40.88,20900.0
2013-03-22 09:55:00,40.89,40.91,40.85,40.9,24600.0,40.89,40.91,40.85,40.9,24600.0
2013-03-22 10:00:00,40.91,40.99,40.86,40.88,73600.0,40.91,40.99,40.86,40.88,73600.0
2013-03-22 10:05:00,40.88,41.02,40.88,41.02,35400.0,40.88,41.02,40.88,41.02,35400.0
2013-03-22 10:10:00,41.02,41.02,40.9,40.97,25000.0,41.02,41.02,40.9,40.97,25000.0
2013-03-22 10:15:00,40.97,41.01,40.97,41.0,19200.0,40.97,41.01,40.97,41.0,19200.0
2013-03-22 10:20:00,41.01,41.03,40.97,40.99,30100.0,41.01,41.03,40.97,40.99,30100.0
2013-03-22 10:25:00,40.99,41.0,40.97,40.97,25600.0,40.99,41.0,40.97,40.97,25600.0
2013-03-22 10:30:00,40.97,40.99,40.96,40.99,12400.0,40.97,40.99,40.96,40.99,12400.0
2013-03-22 10:35:00,40.99,41.03,40.99,41.01,7900.0,40.99,41.03,40.99,41.01,7900.0
2013-03-22 10:40:00,41.01,41.01,40.96,40.96,21700.0,41.01,41.01,40.96,40.96,21700.0
2013-03-22 10:45:00,40.96,41.05,40.95,40.97,21300.0,40.96,41.05,40.95,40.97,21300.0
2013-03-22 10:50:00,40.97,41.01,40.93,40.99,21000.0,40.97,41.01,40.93,40.99,21000.0
2013-03-22 10:55:00,40.99,41.0,40.98,40.99,17200.0,40.99,41.0,40.98,40.99,17200.0
2013-03-22 11:00:00,40.99,41.01,40.97,40.99,16200.0,40.99,41.01,40.97,40.99,16200.0
2013-03-22 11:05:00,40.99,40.99,40.96,40.97,17900.0,40.99,40.99,40.96,40.97,17900.0
2013-03-22 11:10:00,40.97,40.97,40.9,40.95,18400.0,40.97,40.97,40.9,40.95,18400.0
2013-03-22 11:15:00,40.96,41.0,40.96,40.98,9800.0,40.96,41.0,40.96,40.98,9800.0
2013-03-22 11:20:00,40.98,41.0,40.97,40.99,6400.0,40.98,41.0,40.97,40.99,6400.0
2013-03-22 11:25:00,40.98,41.0,40.97,41.0,10300.0,40.98,41.0,40.97,41.0,10300.0
2013-03-22 11:30:00,40.99,40.99,40.92,40.92,7400.0,40.99,40.99,40.92,40.92,7400.0
2013-03-22 11:35:00,40.93,40.97,40.93,40.95,12100.0,40.93,40.97,40.93,40.95,12100.0
2013-03-22 11:40:00,40.94,40.97,40.94,40.96,19300.0,40.94,40.97,40.94,40.96,19300.0
2013-03-22 11:45:00,40.95,40.95,40.93,40.94,7300.0,40.95,40.95,40.93,40.94,7300.0
2013-03-22 11:50:00,40.95,40.95,40.91,40.92,13500.0,40.95,40.95,40.91,40.92,13500.0
2013-03-22 11:55:00,40.93,40.97,40.91,40.93,11100.0,40.93,40.97,40.91,40.93,11100.0
2013-03-22 12:00:00,40.94,40.94,40.89,40.91,10000.0,40.94,40.94,40.89,40.91,10000.0
2013-03-22 12:05:00,40.91,40.96,40.91,40.95,20400.0,40.91,40.96,40.91,40.95,20400.0
2013-03-22 12:10:00,40.95,40.98,40.95,40.96,19000.0,40.95,40.98,40.95,40.96,19000.0
2013-03-22 12:15:00,40.96,41.01,40.96,41.01,5500.0,40.96,41.01,40.96,41.01,5500.0
2013-03-22 12:20:00,41.0,41.0,40.99,41.0,6700.0,41.0,41.0,40.99,41.0,6700.0
2013-03-22 12:25:00,41.02,41.03,41.01,41.03,4300.0,41.02,41.03,41.01,41.03,4300.0
2013-03-22 12:30:00,41.02,41.05,41.02,41.03,9300.0,41.02,41.05,41.02,41.03,9300.0
2013-03-22 12:35:00,41.03,41.05,41.02,41.04,2800.0,41.03,41.05,41.02,41.04,2800.0
2013-03-22 12:40:00,41.04,41.05,41.02,41.05,11500.0,41.04,41.05,41.02,41.05,11500.0
2013-03-22 12:45:00,41.05,41.06,41.04,41.05,5200.0,41.05,41.06,41.04,41.05,5200.0
2013-03-22 12:50:00,41.05,41.09,41.04,41.09,8000.0,41.05,41.09,41.04,41.09,8000.0
2013-03-22 12:55:00,41.09,41.15,41.09,41.14,6200.0,41.09,41.15,41.09,41.14,6200.0
2013-03-22 13:00:00,41.14,41.16,41.09,41.14,14100.0,41.14,41.16,41.09,41.14,14100.0
2013-03-22 13:05:00,41.13,41.16,41.13,41.16,6800.0,41.13,41.16,41.13,41.16,6800.0
2013-03-22 13:10:00,41.16,41.18,41.15,41.17,9300.0,41.16,41.18,41.15,41.17,9300.0
2013-03-22 13:15:00,41.16,41.18,41.13,41.16,15500.0,41.16,41.18,41.13,41.16,15500.0
2013-03-22 13:20:00,41.17,41.22,41.16,41.22,11200.0,41.17,41.22,41.16,41.22,11200.0
2013-03-22 13:25:00,41.22,41.26,41.22,41.25,13700.0,41.22,41.26,41.22,41.25,13700.0
2013-03-22 13:30:00,41.25,41.27,41.23,41.26,17000.0,41.25,41.27,41.23,41.26,17000.0
2013-03-22 13:35:00,41.24,41.26,41.23,41.24,9500.0,41.24,41.26,41.23,41.24,9500.0
2013-03-22 13:40:00,41.24,41.27,41.22,41.25,22300.0,41.24,41.27,41.22,41.25,22300.0
2013-03-22 13:45:00,41.25,41.28,41.25,41.26,8200.0,41.25,41.28,41.25,41.26,8200.0
2013-03-22 13:50:00,41.26,41.29,41.25,41.26,9700.0,41.26,41.29,41.25,41.26,9700.0
2013-03-22 13:55:00,41.26,41.27,41.22,41.24,15100.0,41.26,41.27,41.22,41.24,15100.0
2013-03-22 14:00:00,41.25,41.26,41.2,41.21,27300.0,41.25,41.26,41.2,41.21,27300.0
2013-03-22 14:05:00,41.22,41.22,41.15,41.15,8200.0,41.22,41.22,41.15,41.15,8200.0
2013-03-22 14:10:00,41.16,41.21,41.16,41.2,9300.0,41.16,41.21,41.16,41.2,9300.0
2013-03-22 14:15:00,41.19,41.23,41.18,41.23,15400.0,41.19,41.23,41.18,41.23,15400.0
2013-03-22 14:20:00,41.22,41.23,41.21,41.22,7000.0,41.22,41.23,41.21,41.22,7000.0
2013-03-22 14:25:00,41.22,41.23,41.2,41.23,9400.0,41.22,41.23,41.2,41.23,9400.0
2013-03-22 14:30:00,41.23,41.24,41.2,41.22,13100.0,41.23,41.24,41.2,41.22,13100.0
2013-03-22 14:35:00,41.22,41.26,41.22,41.26,16300.0,41.22,41.26,41.22,41.26,16300.0
2013-03-22 14:40:00,41.26,41.27,41.24,41.25,9700.0,41.26,41.27,41.24,41.25,9700.0
2013-03-22 14:45:00,41.26,41.26,41.24,41.26,13300.0,41.26,41.26,41.24,41.26,13300.0
2013-03-22 14:50:00,41.25,41.26,41.22,41.25,11600.0,41.25,41.26,41.22,41.25,11600.0
2013-03-22 14:55:00,41.24,41.26,41.22,41.26,11400.0,41.24,41.26,41.22,41.26,11400.0
2013-03-22 15:00:00,41.24,41.25,41.19,41.21,30800.0,41.24,41.25,41.19,41.21,30800.0
2013-03-22 15:05:00,41.22,41.24,41.2,41.22,59400.0,41.22,41.24,41.2,41.22,59400.0
2013-03-22 15:10:00,41.23,41.25,41.21,41.24,22500.0,41.23,41.25,41.21,41.24,22500.0
2013-03-22 15:15:00,41.24,41.26,41.23,41.24,29700.0,41.24,41.26,41.23,41.24,29700.0
2013-03-22 15:20:00,41.24,41.25,41.21,41.24,39000.0,41.24,41.25,41.21,41.24,39000.0
2013-03-22 15:25:00,41.24,41.28,41.23,41.27,21900.0,41.24,41.28,41.23,41.27,21900.0
2013-03-22 15:30:00,41.27,41.27,41.25,41.25,32200.0,41.27,41.27,41.25,41.25,32200.0
2013-03-22 15:35:00,41.25,41.29,41.25,41.26,30000.0,41.25,41.29,41.25,41.26,30000.0
2013-03-22 15:40:00,41.26,41.29,41.25,41.26,24900.0,41.26,41.29,41.25,41.26,24900.0
2013-03-22 15:45:00,41.26,41.28,41.25,41.25,33100.0,41.26,41.28,41.25,41.25,33100.0
2013-03-22 15:50:00,41.26,41.29,41.24,41.28,57700.0,41.26,41.29,41.24,41.28,57700.0
2013-03-22 15:55:00,41.27,41.4,41.25,41.4,134100.0,41.27,41.4,41.25,41.4,134100.0
2013-03-25 09:30:00,41.0,41.21,40.92,40.94,164400.0,41.0,41.21,40.92,40.94,164400.0
2013-03-25 09:35:00,40.97,41.04,40.91,41.01,24300.0,40.97,41.04,40.91,41.01,24300.0
2013-03-25 09:40:00,40.99,41.02,40.94,41.01,24500.0,40.99,41.02,40.94,41.01,24500.0
2013-03-25 09:45:00,41.0,41.11,41.0,41.11,35300.0,41.0,41.11,41.0,41.11,35300.0
2013-03-25 09:50:00,41.12,41.14,41.08,41.1,32800.0,41.12,41.14,41.08,41.1,32800.0
2013-03-25 09:55:00,41.1,41.18,41.09,41.12,28400.0,41.1,41.18,41.09,41.12,28400.0
2013-03-25 10:00:00,41.12,41.18,41.1,41.1,55700.0,41.12,41.18,41.1,41.1,55700.0
2013-03-25 10:05:00,41.1,41.16,41.07,41.14,26900.0,41.1,41.16,41.07,41.14,26900.0
2013-03-25 10:10:00,41.13,41.15,41.04,41.09,29200.0,41.13,41.15,41.04,41.09,29200.0
2013-03-25 10:15:00,41.09,41.14,41.09,41.11,24700.0,41.09,41.14,41.09,41.11,24700.0
2013-03-25 10:20:00,41.1,41.11,41.02,41.03,26000.0,41.1,41.11,41.02,41.03,26000.0
2013-03-25 10:25:00,41.02,41.08,40.97,41.08,36300.0,41.02,41.08,40.97,41.08,36300.0
2013-03-25 10:30:00,41.07,41.09,41.02,41.09,11700.0,41.07,41.09,41.02,41.09,11700.0
2013-03-25 10:35:00,41.09,41.09,40.99,41.02,44800.0,41.09,41.09,40.99,41.02,44800.0
2013-03-25 10:40:00,41.02,41.03,40.9,40.92,28800.0,41.02,41.03,40.9,40.92,28800.0
2013-03-25 10:45:00,40.91,40.94,40.84,40.94,26900.0,40.91,40.94,40.84,40.94,26900.0
2013-03-25 10:50:00,40.94,40.97,40.89,40.89,21800.0,40.94,40.97,40.89,40.89,21800.0
2013-03-25 10:55:00,40.88,40.91,40.8,40.8,23100.0,40.88,40.91,40.8,40.8,23100.0
2013-03-25 11:00:00,40.8,40.82,40.71,40.82,24900.0,40.8,40.82,40.71,40.82,24900.0
2013-03-25 11:05:00,40.82,40.84,40.76,40.84,17800.0,40.82,40.84,40.76,40.84,17800.0
2013-03-25 11:10:00,40.84,40.87,40.79,40.83,12500.0,40.84,40.87,40.79,40.83,12500.0
2013-03-25 11:15:00,40.84,40.84,40.61,40.62,29100.0,40.84,40.84,40.61,40.62,29100.0
2013-03-25 11:20:00,40.61,40.69,40.59,40.67,30300.0,40.61,40.69,40.59,40.67,30300.0
2013-03-25 11:25:00,40.68,40.68,40.61,40.62,16900.0,40.68,40.68,40.61,40.62,16900.0
2013-03-25 11:30:00,40.61,40.72,40.58,40.72,19300.0,40.61,40.72,40.58,40.72,19300.0
2013-03-25 11:35:00,40.72,40.76,40.71,40.73,9600.0,40.72,40.76,40.71,40.73,9600.0
2013-03-25 11:40:00,40.73,40.74,40.68,40.74,12900.0,40.73,40.74,40.68,40.74,12900.0
2013-03-25 11:45:00,40.74,40.78,40.71,40.78,12700.0,40.74,40.78,40.71,40.78,12700.0
2013-03-25 11:50:00,40.78,40.8,40.74,40.77,16900.0,40.78,40.8,40.74,40.77,16900.0
2013-03-25 11:55:00,40.78,40.79,40.75,40.75,7900.0,40.78,40.79,40.75,40.75,7900.0
2013-03-25 12:00:00,40.75,40.77,40.73,40.77,11400.0,40.75,40.77,40.73,40.77,11400.0
2013-03-25 12:05:00,40.77,40.8,40.73,40.74,27900.0,40.77,40.8,40.73,40.74,27900.0
2013-03-25 12:10:00,40.74,40.76,40.7,40.76,18500.0,40.74,40.76,40.7,40.76,18500.0
2013-03-25 12:15:00,40.77,40.77,40.67,40.67,14000.0,40.77,40.77,40.67,40.67,14000.0
2013-03-25 12:20:00,40.67,40.68,40.6,40.6,20200.0,40.67,40.68,40.6,40.6,20200.0
2013-03-25 12:25:00,40.6,40.64,40.56,40.56,27000.0,40.6,40.64,40.56,40.56,27000.0
2013-03-25 12:30:00,40.56,40.61,40.54,40.56,15900.0,40.56,40.61,40.54,40.56,15900.0
2013-03-25 12:35:00,40.55,40.56,40.51,40.54,14500.0,40.55,40.56,40.51,40.54,14500.0
2013-03-25 12:40:00,40.55,40.56,40.52,40.54,14700.0,40.55,40.56,40.52,40.54,14700.0
2013-03-25 12:45:00,40.54,40.55,40.48,40.49,17200.0,40.54,40.55,40.48,40.49,17200.0
2013-03-25 12:50:00,40.49,40.5,40.4,40.42,22500.0,40.49,40.5,40.4,40.42,22500.0
2013-03-25 12:55:00,40.42,40.48,40.42,40.43,14900.0,40.42,40.48,40.42,40.43,14900.0
2013-03-25 13:00:00,40.41,40.42,40.35,40.38,22900.0,40.41,40.42,40.35,40.38,22900.0
2013-03-25 13:05:00,40.37,40.37,40.27,40.29,25800.0,40.37,40.37,40.27,40.29,25800.0
2013-03-25 13:10:00,40.3,40.34,40.27,40.3,13300.0,40.3,40.34,40.27,40.3,13300.0
2013-03-25 13:15:00,40.3,40.41,40.3,40.37,20000.0,40.3,40.41,40.3,40.37,20000.0
2013-03-25 13:20:00,40.38,40.43,40.38,40.42,15200.0,40.38,40.43,40.38,40.42,15200.0
2013-03-25 13:25:00,40.42,40.47,40.41,40.45,18700.0,40.42,40.47,40.41,40.45,18700.0
2013-03-25 13:30:00,40.45,40.45,40.37,40.37,24900.0,40.45,40.45,40.37,40.37,24900.0
2013-03-25 13:35:00,40.37,40.37,40.31,40.32,19400.0,40.37,40.37,40.31,40.32,19400.0
2013-03-25 13:40:00,40.32,40.38,40.32,40.36,22700.0,40.32,40.38,40.32,40.36,22700.0
2013-03-25 13:45:00,40.36,40.5,40.36,40.46,34300.0,40.36,40.5,40.36,40.46,34300.0
2013-03-25 13:50:00,40.47,40.56,40.45,40.53,19200.0,40.47,40.56,40.45,40.53,19200.0
2013-03-25 13:55:00,40.53,40.62,40.53,40.56,21600.0,40.53,40.62,40.53,40.56,21600.0
2013-03-25 14:00:00,40.55,40.59,40.53,40.56,18300.0,40.55,40.59,40.53,40.56,18300.0
2013-03-25 14:05:00,40.57,40.59,40.56,40.57,11400.0,40.57,40.59,40.56,40.57,11400.0
2013-03-25 14:10:00,40.57,40.6,40.49,40.49,14900.0,40.57,40.6,40.49,40.49,14900.0
2013-03-25 14:15:00,40.49,40.57,40.49,40.55,11100.0,40.49,40.57,40.49,40.55,11100.0
2013-03-25 14:20:00,40.54,40.59,40.54,40.55,11100.0,40.54,40.59,40.54,40.55,11100.0
2013-03-25 14:25:00,40.55,40.55,40.51,40.52,18100.0,40.55,40.55,40.51,40.52,18100.0
2013-03-25 14:30:00,40.51,40.51,40.44,40.45,23700.0,40.51,40.51,40.44,40.45,23700.0
2013-03-25 14:35:00,40.44,40.45,40.4,40.41,25800.0,40.44,40.45,40.4,40.41,25800.0
2013-03-25 14:40:00,40.41,40.48,40.4,40.47,15600.0,40.41,40.48,40.4,40.47,15600.0
2013-03-25 14:45:00,40.46,40.46,40.41,40.41,22200.0,40.46,40.46,40.41,40.41,22200.0
2013-03-25 14:50:00,40.41,40.42,40.41,40.41,9800.0,40.41,40.42,40.41,40.41,9800.0
2013-03-25 14:55:00,40.41,40.42,40.41,40.41,15800.0,40.41,40.42,40.41,40.41,15800.0
2013-03-25 15:00:00,40.41,40.44,40.35,40.44,40200.0,40.41,40.44,40.35,40.44,40200.0
2013-03-25 15:05:00,40.44,40.44,40.39,40.39,20200.0,40.44,40.44,40.39,40.39,20200.0
2013-03-25 15:10:00,40.4,40.46,40.39,40.45,12500.0,40.4,40.46,40.39,40.45,12500.0
2013-03-25 15:15:00,40.44,40.46,40.39,40.39,23500.0,40.44,40.46,40.39,40.39,23500.0
2013-03-25 15:20:00,40.38,40.44,40.37,40.41,23100.0,40.38,40.44,40.37,40.41,23100.0
2013-03-25 15:25:00,40.41,40.41,40.38,40.39,17600.0,40.41,40.41,40.38,40.39,17600.0
2013-03-25 15:30:00,40.4,40.41,40.36,40.4,36600.0,40.4,40.41,40.36,40.4,36600.0
2013-03-25 15:35:00,40.4,40.41,40.38,40.4,28300.0,40.4,40.41,40.38,40.4,28300.0
2013-03-25 15:40:00,40.41,40.45,40.4,40.43,27700.0,40.41,40.45,40.4,40.43,27700.0
2013-03-25 15:45:00,40.43,40.43,40.35,40.35,71400.0,40.43,40.43,40.35,40.35,71400.0
2013-03-25 15:50:00,40.36,40.42,40.34,40.4,96200.0,40.36,40.42,40.34,40.4,96200.0
2013-03-25 15:55:00,40.41,40.41,40.38,40.38,98300.0,40.41,40.41,40.38,40.38,98300.0
2013-03-26 09:30:00,40.61,40.73,40.55,40.72,90900.0,40.61,40.73,40.55,40.72,90900.0
2013-03-26 09:35:00,40.76,40.87,40.7,40.75,16600.0,40.76,40.87,40.7,40.75,16600.0
2013-03-26 09:40:00,40.72,40.99,40.72,40.97,21600.0,40.72,40.99,40.72,40.97,21600.0
2013-03-26 09:45:00,40.95,40.97,40.9,40.92,15800.0,40.95,40.97,40.9,40.92,15800.0
2013-03-26 09:50:00,40.92,40.93,40.83,40.84,27500.0,40.92,40.93,40.83,40.84,27500.0
2013-03-26 09:55:00,40.84,40.9,40.84,40.87,15100.0,40.84,40.9,40.84,40.87,15100.0
2013-03-26 10:00:00,40.87,40.88,40.78,40.78,41000.0,40.87,40.88,40.78,40.78,41000.0
2013-03-26 10:05:00,40.78,40.84,40.76,40.83,88400.0,40.78,40.84,40.76,40.83,88400.0
2013-03-26 10:10:00,40.83,40.86,40.79,40.81,25600.0,40.83,40.86,40.79,40.81,25600.0
2013-03-26 10:15:00,40.8,40.82,40.79,40.79,26100.0,40.8,40.82,40.79,40.79,26100.0
2013-03-26 10:20:00,40.79,40.8,40.74,40.76,27800.0,40.79,40.8,40.74,40.76,27800.0
2013-03-26 10:25:00,40.76,40.81,40.75,40.75,16700.0,40.76,40.81,40.75,40.75,16700.0
2013-03-26 10:30:00,40.75,40.8,40.74,40.74,40900.0,40.75,40.8,40.74,40.74,40900.0
2013-03-26 10:35:00,40.74,40.76,40.7,40.7,19700.0,40.74,40.76,40.7,40.7,19700.0
2013-03-26 10:40:00,40.7,40.7,40.54,40.54,41600.0,40.7,40.7,40.54,40.54,41600.0
2013-03-26 10:45:00,40.53,40.61,40.49,40.6,22900.0,40.53,40.61,40.49,40.6,22900.0
2013-03-26 10:50:00,40.61,40.68,40.6,40.68,17000.0,40.61,40.68,40.6,40.68,17000.0
2013-03-26 10:55:00,40.67,40.72,40.65,40.66,16700.0,40.67,40.72,40.65,40.66,16700.0
2013-03-26 11:00:00,40.65,40.68,40.64,40.68,9500.0,40.65,40.68,40.64,40.68,9500.0
2013-03-26 11:05:00,40.67,40.69,40.64,40.66,10600.0,40.67,40.69,40.64,40.66,10600.0
2013-03-26 11:10:00,40.66,40.68,40.64,40.67,10500.0,40.66,40.68,40.64,40.67,10500.0
2013-03-26 11:15:00,40.66,40.66,40.6,40.62,8000.0,40.66,40.66,40.6,40.62,8000.0
2013-03-26 11:20:00,40.63,40.64,40.57,40.6,12100.0,40.63,40.64,40.57,40.6,12100.0
2013-03-26 11:25:00,40.61,40.66,40.61,40.61,11300.0,40.61,40.66,40.61,40.61,11300.0
2013-03-26 11:30:00,40.61,40.66,40.6,40.63,14000.0,40.61,40.66,40.6,40.63,14000.0
2013-03-26 11:35:00,40.62,40.63,40.6,40.61,7000.0,40.62,40.63,40.6,40.61,7000.0
2013-03-26 11:40:00,40.6,40.69,40.6,40.67,9000.0,40.6,40.69,40.6,40.67,9000.0
2013-03-26 11:45:00,40.68,40.68,40.64,40.64,8700.0,40.68,40.68,40.64,40.64,8700.0
2013-03-26 11:50:00,40.65,40.67,40.57,40.58,12100.0,40.65,40.67,40.57,40.58,12100.0
2013-03-26 11:55:00,40.58,40.59,40.54,40.55,13500.0,40.58,40.59,40.54,40.55,13500.0
2013-03-26 12:00:00,40.53,40.58,40.53,40.55,6800.0,40.53,40.58,40.53,40.55,6800.0
2013-03-26 12:05:00,40.55,40.62,40.55,40.61,5900.0,40.55,40.62,40.55,40.61,5900.0
2013-03-26 12:10:00,40.61,40.62,40.51,40.51,15600.0,40.61,40.62,40.51,40.51,15600.0
2013-03-26 12:15:00,40.51,40.51,40.46,40.47,5200.0,40.51,40.51,40.46,40.47,5200.0
2013-03-26 12:20:00,40.48,40.49,40.47,40.48,9200.0,40.48,40.49,40.47,40.48,9200.0
2013-03-26 12:25:00,40.47,40.54,40.42,40.54,14100.0,40.47,40.54,40.42,40.54,14100.0
2013-03-26 12:30:00,40.54,40.54,40.5,40.51,10700.0,40.54,40.54,40.5,40.51,10700.0
2013-03-26 12:35:00,40.51,40.52,40.49,40.5,4200.0,40.51,40.52,40.49,40.5,4200.0
2013-03-26 12:40:00,40.51,40.53,40.48,40.51,10400.0,40.51,40.53,40.48,40.51,10400.0
2013-03-26 12:45:00,40.5,40.52,40.47,40.47,12100.0,40.5,40.52,40.47,40.47,12100.0
2013-03-26 12:50:00,40.47,40.51,40.43,40.51,8800.0,40.47,40.51,40.43,40.51,8800.0
2013-03-26 12:55:00,40.53,40.54,40.51,40.52,4600.0,40.53,40.54,40.51,40.52,4600.0
2013-03-26 13:00:00,40.51,40.54,40.51,40.54,6000.0,40.51,40.54,40.51,40.54,6000.0
2013-03-26 13:05:00,40.55,40.56,40.47,40.49,8500.0,40.55,40.56,40.47,40.49,8500.0
2013-03-26 13:10:00,40.5,40.53,40.5,40.51,12500.0,40.5,40.53,40.5,40.51,12500.0
2013-03-26 13:15:00,40.52,40.53,40.48,40.48,6400.0,40.52,40.53,40.48,40.48,6400.0
2013-03-26 13:20:00,40.48,40.55,40.48,40.55,9100.0,40.48,40.55,40.48,40.55,9100.0
2013-03-26 13:25:00,40.54,40.55,40.52,40.52,9000.0,40.54,40.55,40.52,40.52,9000.0
2013-03-26 13:30:00,40.52,40.52,40.49,40.51,5500.0,40.52,40.52,40.49,40.51,5500.0
2013-03-26 13:35:00,40.53,40.55,40.52,40.55,4700.0,40.53,40.55,40.52,40.55,4700.0
2013-03-26 13:40:00,40.54,40.57,40.52,40.57,7000.0,40.54,40.57,40.52,40.57,7000.0
2013-03-26 13:45:00,40.58,40.63,40.57,40.62,11200.0,40.58,40.63,40.57,40.62,11200.0
2013-03-26 13:50:00,40.63,40.64,40.55,40.55,27900.0,40.63,40.64,40.55,40.55,27900.0
2013-03-26 13:55:00,40.55,40.55,40.54,40.55,3700.0,40.55,40.55,40.54,40.55,3700.0
2013-03-26 14:00:00,40.55,40.64,40.55,40.64,10100.0,40.55,40.64,40.55,40.64,10100.0
2013-03-26 14:05:00,40.64,40.65,40.63,40.64,7900.0,40.64,40.65,40.63,40.64,7900.0
2013-03-26 14:10:00,40.63,40.66,40.62,40.64,13600.0,40.63,40.66,40.62,40.64,13600.0
2013-03-26 14:15:00,40.64,40.67,40.64,40.66,10800.0,40.64,40.67,40.64,40.66,10800.0
2013-03-26 14:20:00,40.67,40.69,40.66,40.69,8800.0,40.67,40.69,40.66,40.69,8800.0
2013-03-26 14:25:00,40.68,40.69,40.65,40.65,13200.0,40.68,40.69,40.65,40.65,13200.0
2013-03-26 14:30:00,40.66,40.66,40.65,40.66,4400.0,40.66,40.66,40.65,40.66,4400.0
2013-03-26 14:35:00,40.66,40.67,40.65,40.66,9500.0,40.66,40.67,40.65,40.66,9500.0
2013-03-26 14:40:00,40.65,40.69,40.65,40.67,17200.0,40.65,40.69,40.65,40.67,17200.0
2013-03-26 14:45:00,40.67,40.7,40.67,40.68,7900.0,40.67,40.7,40.67,40.68,7900.0
2013-03-26 14:50:00,40.69,40.72,40.68,40.71,24000.0,40.69,40.72,40.68,40.71,24000.0
2013-03-26 14:55:00,40.72,40.73,40.68,40.7,15400.0,40.72,40.73,40.68,40.7,15400.0
2013-03-26 15:00:00,40.7,40.73,40.69,40.72,9800.0,40.7,40.73,40.69,40.72,9800.0
2013-03-26 15:05:00,40.71,40.73,40.68,40.71,11900.0,40.71,40.73,40.68,40.71,11900.0
2013-03-26 15:10:00,40.7,40.74,40.68,40.73,20300.0,40.7,40.74,40.68,40.73,20300.0
2013-03-26 15:15:00,40.73,40.74,40.7,40.7,14500.0,40.73,40.74,40.7,40.7,14500.0
2013-03-26 15:20:00,40.7,40.73,40.69,40.72,21500.0,40.7,40.73,40.69,40.72,21500.0
2013-03-26 15:25:00,40.72,40.73,40.66,40.68,19800.0,40.72,40.73,40.66,40.68,19800.0
2013-03-26 15:30:00,40.69,40.71,40.68,40.7,18300.0,40.69,40.71,40.68,40.7,18300.0
2013-03-26 15:35:00,40.71,40.71,40.67,40.7,25200.0,40.71,40.71,40.67,40.7,25200.0
2013-03-26 15:40:00,40.7,40.71,40.68,40.69,21800.0,40.7,40.71,40.68,40.69,21800.0
2013-03-26 15:45:00,40.69,40.71,40.65,40.66,35800.0,40.69,40.71,40.65,40.66,35800.0
2013-03-26 15:50:00,40.67,40.67,40.59,40.6,64800.0,40.67,40.67,40.59,40.6,64800.0
2013-03-26 15:55:00,40.6,40.62,40.55,40.61,123800.0,40.6,40.62,40.55,40.61,123800.0
2013-03-27 09:30:00,40.46,40.53,40.29,40.46,39400.0,40.46,40.53,40.29,40.46,39400.0
2013-03-27 09:35:00,40.47,40.47,40.34,40.45,13800.0,40.47,40.47,40.34,40.45,13800.0
2013-03-27 09:40:00,40.44,40.67,40.43,40.63,34400.0,40.44,40.67,40.43,40.63,34400.0
2013-03-27 09:45:00,40.61,40.61,40.52,40.57,11500.0,40.61,40.61,40.52,40.57,11500.0
2013-03-27 09:50:00,40.55,40.57,40.48,40.57,12400.0,40.55,40.57,40.48,40.57,12400.0
2013-03-27 09:55:00,40.57,40.66,40.49,40.5,39600.0,40.57,40.66,40.49,40.5,39600.0
2013-03-27 10:00:00,40.51,40.59,40.48,40.58,41600.0,40.51,40.59,40.48,40.58,41600.0
2013-03-27 10:05:00,40.58,40.61,40.52,40.58,36700.0,40.58,40.61,40.52,40.58,36700.0
2013-03-27 10:10:00,40.57,40.57,40.42,40.43,27800.0,40.57,40.57,40.42,40.43,27800.0
2013-03-27 10:15:00,40.44,40.44,40.37,40.4,28400.0,40.44,40.44,40.37,40.4,28400.0
2013-03-27 10:20:00,40.39,40.5,40.39,40.5,12700.0,40.39,40.5,40.39,40.5,12700.0
2013-03-27 10:25:00,40.51,40.53,40.47,40.47,8300.0,40.51,40.53,40.47,40.47,8300.0
2013-03-27 10:30:00,40.47,40.57,40.45,40.56,15900.0,40.47,40.57,40.45,40.56,15900.0
2013-03-27 10:35:00,40.55,40.63,40.55,40.63,13900.0,40.55,40.63,40.55,40.63,13900.0
2013-03-27 10:40:00,40.65,40.74,40.64,40.72,10900.0,40.65,40.74,40.64,40.72,10900.0
2013-03-27 10:45:00,40.74,40.78,40.73,40.73,13000.0,40.74,40.78,40.73,40.73,13000.0
2013-03-27 10:50:00,40.72,40.72,40.69,40.7,11400.0,40.72,40.72,40.69,40.7,11400.0
2013-03-27 10:55:00,40.71,40.77,40.71,40.76,12700.0,40.71,40.77,40.71,40.76,12700.0
2013-03-27 11:00:00,40.76,40.8,40.73,40.78,13600.0,40.76,40.8,40.73,40.78,13600.0
2013-03-27 11:05:00,40.79,40.8,40.75,40.8,9800.0,40.79,40.8,40.75,40.8,9800.0
2013-03-27 11:10:00,40.8,40.89,40.8,40.86,20100.0,40.8,40.89,40.8,40.86,20100.0
2013-03-27 11:15:00,40.86,40.9,40.83,40.89,12800.0,40.86,40.9,40.83,40.89,12800.0
2013-03-27 11:20:00,40.89,40.89,40.79,40.8,12500.0,40.89,40.89,40.79,40.8,12500.0
2013-03-27 11:25:00,40.8,40.8,40.75,40.79,3400.0,40.8,40.8,40.75,40.79,3400.0
2013-03-27 11:30:00,40.78,40.83,40.76,40.83,8800.0,40.78,40.83,40.76,40.83,8800.0
2013-03-27 11:35:00,40.82,40.83,40.74,40.78,11600.0,40.82,40.83,40.74,40.78,11600.0
2013-03-27 11:40:00,40.78,40.84,40.78,40.83,5600.0,40.78,40.84,40.78,40.83,5600.0
2013-03-27 11:45:00,40.83,40.84,40.81,40.81,5900.0,40.83,40.84,40.81,40.81,5900.0
2013-03-27 11:50:00,40.81,40.85,40.78,40.78,8400.0,40.81,40.85,40.78,40.78,8400.0
2013-03-27 11:55:00,40.78,40.79,40.77,40.78,5000.0,40.78,40.79,40.77,40.78,5000.0
2013-03-27 12:00:00,40.79,40.79,40.77,40.78,2200.0,40.79,40.79,40.77,40.78,2200.0
2013-03-27 12:05:00,40.78,40.79,40.75,40.75,2900.0,40.78,40.79,40.75,40.75,2900.0
2013-03-27 12:10:00,40.75,40.77,40.71,40.71,9000.0,40.75,40.77,40.71,40.71,9000.0
2013-03-27 12:15:00,40.72,40.72,40.68,40.68,13800.0,40.72,40.72,40.68,40.68,13800.0
2013-03-27 12:20:00,40.67,40.71,40.65,40.71,12300.0,40.67,40.71,40.65,40.71,12300.0
2013-03-27 12:25:00,40.71,40.72,40.6,40.6,20800.0,40.71,40.72,40.6,40.6,20800.0
2013-03-27 12:30:00,40.6,40.62,40.6,40.62,12600.0,40.6,40.62,40.6,40.62,12600.0
2013-03-27 12:35:00,40.61,40.64,40.56,40.64,18600.0,40.61,40.64,40.56,40.64,18600.0
2013-03-27 12:40:00,40.65,40.67,40.62,40.63,15500.0,40.65,40.67,40.62,40.63,15500.0
2013-03-27 12:45:00,40.62,40.64,40.6,40.63,12700.0,40.62,40.64,40.6,40.63,12700.0
2013-03-27 12:50:00,40.63,40.69,40.62,40.69,17900.0,40.63,40.69,40.62,40.69,17900.0
2013-03-27 12:55:00,40.69,40.71,40.66,40.7,8300.0,40.69,40.71,40.66,40.7,8300.0
2013-03-27 13:00:00,40.7,40.71,40.66,40.67,22500.0,40.7,40.71,40.66,40.67,22500.0
2013-03-27 13:05:00,40.67,40.67,40.66,40.66,11500.0,40.67,40.67,40.66,40.66,11500.0
2013-03-27 13:10:00,40.66,40.7,40.66,40.69,32200.0,40.66,40.7,40.66,40.69,32200.0
2013-03-27 13:15:00,40.69,40.73,40.69,40.71,8600.0,40.69,40.73,40.69,40.71,8600.0
2013-03-27 13:20:00,40.71,40.76,40.71,40.76,17700.0,40.71,40.76,40.71,40.76,17700.0
2013-03-27 13:25:00,40.77,40.82,40.77,40.81,13900.0,40.77,40.82,40.77,40.81,13900.0
2013-03-27 13:30:00,40.8,40.85,40.79,40.85,23100.0,40.8,40.85,40.79,40.85,23100.0
2013-03-27 13:35:00,40.84,40.88,40.83,40.84,38400.0,40.84,40.88,40.83,40.84,38400.0
2013-03-27 13:40:00,40.85,40.93,40.85,40.91,14100.0,40.85,40.93,40.85,40.91,14100.0
2013-03-27 13:45:00,40.92,40.94,40.88,40.91,23800.0,40.92,40.94,40.88,40.91,23800.0
2013-03-27 13:50:00,40.9,40.91,40.86,40.86,9300.0,40.9,40.91,40.86,40.86,9300.0
2013-03-27 13:55:00,40.86,40.87,40.84,40.87,10200.0,40.86,40.87,40.84,40.87,10200.0
2013-03-27 14:00:00,40.87,40.9,40.84,40.9,10400.0,40.87,40.9,40.84,40.9,10400.0
2013-03-27 14:05:00,40.9,40.9,40.87,40.88,7400.0,40.9,40.9,40.87,40.88,7400.0
2013-03-27 14:10:00,40.89,40.91,40.88,40.88,11900.0,40.89,40.91,40.88,40.88,11900.0
2013-03-27 14:15:00,40.87,40.88,40.86,40.87,4500.0,40.87,40.88,40.86,40.87,4500.0
2013-03-27 14:20:00,40.87,40.91,40.87,40.9,6000.0,40.87,40.91,40.87,40.9,6000.0
2013-03-27 14:25:00,40.89,40.94,40.89,40.91,3900.0,40.89,40.94,40.89,40.91,3900.0
2013-03-27 14:30:00,40.93,40.94,40.9,40.93,8500.0,40.93,40.94,40.9,40.93,8500.0
2013-03-27 14:35:00,40.92,40.94,40.91,40.92,7600.0,40.92,40.94,40.91,40.92,7600.0
2013-03-27 14:40:00,40.92,40.95,40.9,40.9,7600.0,40.92,40.95,40.9,40.9,7600.0
2013-03-27 14:45:00,40.91,40.92,40.9,40.91,4400.0,40.91,40.92,40.9,40.91,4400.0
2013-03-27 14:50:00,40.91,40.91,40.9,40.91,8000.0,40.91,40.91,40.9,40.91,8000.0
2013-03-27 14:55:00,40.9,40.91,40.89,40.9,5300.0,40.9,40.91,40.89,40.9,5300.0
2013-03-27 15:00:00,40.89,40.92,40.88,40.88,11500.0,40.89,40.92,40.88,40.88,11500.0
2013-03-27 15:05:00,40.88,40.9,40.88,40.89,8100.0,40.88,40.9,40.88,40.89,8100.0
2013-03-27 15:10:00,40.9,40.95,40.89,40.93,10200.0,40.9,40.95,40.89,40.93,10200.0
2013-03-27 15:15:00,40.94,40.94,40.89,40.89,19600.0,40.94,40.94,40.89,40.89,19600.0
2013-03-27 15:20:00,40.89,40.93,40.88,40.92,9300.0,40.89,40.93,40.88,40.92,9300.0
2013-03-27 15:25:00,40.91,40.96,40.91,40.92,25800.0,40.91,40.96,40.91,40.92,25800.0
2013-03-27 15:30:00,40.92,40.96,40.92,40.93,32400.0,40.92,40.96,40.92,40.93,32400.0
2013-03-27 15:35:00,40.93,40.93,40.89,40.91,18700.0,40.93,40.93,40.89,40.91,18700.0
2013-03-27 15:40:00,40.91,40.94,40.9,40.93,19000.0,40.91,40.94,40.9,40.93,19000.0
2013-03-27 15:45:00,40.91,40.95,40.91,40.93,39800.0,40.91,40.95,40.91,40.93,39800.0
2013-03-27 15:50:00,40.93,40.95,40.9,40.91,48600.0,40.93,40.95,40.9,40.91,48600.0
2013-03-27 15:55:00,40.91,40.94,40.9,40.92,50100.0,40.91,40.94,40.9,40.92,50100.0
2013-03-28 09:30:00,40.62,40.85,40.43,40.82,72700.0,40.62,40.85,40.43,40.82,72700.0
2013-03-28 09:35:00,40.81,40.88,40.76,40.77,10000.0,40.81,40.88,40.76,40.77,10000.0
2013-03-28 09:40:00,40.77,40.79,40.68,40.76,32100.0,40.77,40.79,40.68,40.76,32100.0
2013-03-28 09:45:00,40.78,40.83,40.73,40.73,9600.0,40.78,40.83,40.73,40.73,9600.0
2013-03-28 09:50:00,40.73,40.8,40.68,40.8,87100.0,40.73,40.8,40.68,40.8,87100.0
2013-03-28 09:55:00,40.8,40.92,40.8,40.89,18300.0,40.8,40.92,40.8,40.89,18300.0
2013-03-28 10:00:00,40.89,40.98,40.89,40.96,23100.0,40.89,40.98,40.89,40.96,23100.0
2013-03-28 10:05:00,40.97,40.98,40.89,40.93,24900.0,40.97,40.98,40.89,40.93,24900.0
2013-03-28 10:10:00,40.93,40.98,40.91,40.93,13800.0,40.93,40.98,40.91,40.93,13800.0
2013-03-28 10:15:00,40.94,40.97,40.94,40.96,15900.0,40.94,40.97,40.94,40.96,15900.0
2013-03-28 10:20:00,40.98,41.03,40.95,41.02,36400.0,40.98,41.03,40.95,41.02,36400.0
2013-03-28 10:25:00,41.03,41.06,41.0,41.02,9700.0,41.03,41.06,41.0,41.02,9700.0
2013-03-28 10:30:00,40.99,41.0,40.93,40.98,21800.0,40.99,41.0,40.93,40.98,21800.0
2013-03-28 10:35:00,40.98,40.98,40.94,40.94,13200.0,40.98,40.98,40.94,40.94,13200.0
2013-03-28 10:40:00,40.95,40.99,40.93,40.99,10200.0,40.95,40.99,40.93,40.99,10200.0
2013-03-28 10:45:00,40.99,40.99,40.96,40.98,11300.0,40.99,40.99,40.96,40.98,11300.0
2013-03-28 10:50:00,40.98,41.03,40.96,40.99,24500.0,40.98,41.03,40.96,40.99,24500.0
2013-03-28 10:55:00,40.99,41.05,40.98,41.01,16000.0,40.99,41.05,40.98,41.01,16000.0
2013-03-28 11:00:00,41.0,41.04,41.0,41.02,9700.0,41.0,41.04,41.0,41.02,9700.0
2013-03-28 11:05:00,41.03,41.03,41.01,41.01,9100.0,41.03,41.03,41.01,41.01,9100.0
2013-03-28 11:10:00,41.01,41.04,41.0,41.02,9000.0,41.01,41.04,41.0,41.02,9000.0
2013-03-28 11:15:00,41.01,41.03,41.0,41.03,9300.0,41.01,41.03,41.0,41.03,9300.0
2013-03-28 11:20:00,41.03,41.04,41.02,41.04,10400.0,41.03,41.04,41.02,41.04,10400.0
2013-03-28 11:25:00,41.02,41.04,41.0,41.01,7600.0,41.02,41.04,41.0,41.01,7600.0
2013-03-28 11:30:00,41.01,41.05,40.99,41.05,16000.0,41.01,41.05,40.99,41.05,16000.0
2013-03-28 11:35:00,41.05,41.09,41.04,41.07,13000.0,41.05,41.09,41.04,41.07,13000.0
2013-03-28 11:40:00,41.06,41.07,41.03,41.07,16600.0,41.06,41.07,41.03,41.07,16600.0
2013-03-28 11:45:00,41.07,41.09,41.07,41.09,8800.0,41.07,41.09,41.07,41.09,8800.0
2013-03-28 11:50:00,41.08,41.1,41.05,41.09,11300.0,41.08,41.1,41.05,41.09,11300.0
2013-03-28 11:55:00,41.1,41.1,41.09,41.1,10300.0,41.1,41.1,41.09,41.1,10300.0
2013-03-28 12:00:00,41.09,41.09,41.07,41.07,5400.0,41.09,41.09,41.07,41.07,5400.0
2013-03-28 12:05:00,41.07,41.1,41.05,41.05,10900.0,41.07,41.1,41.05,41.05,10900.0
2013-03-28 12:10:00,41.04,41.07,41.03,41.04,9000.0,41.04,41.07,41.03,41.04,9000.0
2013-03-28 12:15:00,41.04,41.05,41.02,41.04,5800.0,41.04,41.05,41.02,41.04,5800.0
2013-03-28 12:20:00,41.04,41.05,41.02,41.02,6600.0,41.04,41.05,41.02,41.02,6600.0
2013-03-28 12:25:00,41.02,41.04,41.01,41.02,12500.0,41.02,41.04,41.01,41.02,12500.0
2013-03-28 12:30:00,41.02,41.04,41.0,41.02,6900.0,41.02,41.04,41.0,41.02,6900.0
2013-03-28 12:35:00,41.02,41.05,41.0,41.04,15500.0,41.02,41.05,41.0,41.04,15500.0
2013-03-28 12:40:00,41.02,41.04,41.0,41.02,5700.0,41.02,41.04,41.0,41.02,5700.0
2013-03-28 12:45:00,41.03,41.06,41.02,41.05,5400.0,41.03,41.06,41.02,41.05,5400.0
2013-03-28 12:50:00,41.05,41.07,41.03,41.07,6000.0,41.05,41.07,41.03,41.07,6000.0
2013-03-28 12:55:00,41.06,41.07,41.02,41.04,7800.0,41.06,41.07,41.02,41.04,7800.0
2013-03-28 13:00:00,41.04,41.07,41.02,41.07,10500.0,41.04,41.07,41.02,41.07,10500.0
2013-03-28 13:05:00,41.06,41.08,41.06,41.06,6700.0,41.06,41.08,41.06,41.06,6700.0
2013-03-28 13:10:00,41.04,41.05,41.03,41.04,4000.0,41.04,41.05,41.03,41.04,4000.0
2013-03-28 13:15:00,41.03,41.09,41.03,41.09,9500.0,41.03,41.09,41.03,41.09,9500.0
2013-03-28 13:20:00,41.09,41.1,41.08,41.09,7800.0,41.09,41.1,41.08,41.09,7800.0
2013-03-28 13:25:00,41.09,41.1,41.08,41.09,13000.0,41.09,41.1,41.08,41.09,13000.0
2013-03-28 13:30:00,41.09,41.09,41.06,41.06,6700.0,41.09,41.09,41.06,41.06,6700.0
2013-03-28 13:35:00,41.04,41.06,41.04,41.04,6100.0,41.04,41.06,41.04,41.04,6100.0
2013-03-28 13:40:00,41.05,41.09,41.04,41.07,16500.0,41.05,41.09,41.04,41.07,16500.0
2013-03-28 13:45:00,41.07,41.07,41.06,41.07,1700.0,41.07,41.07,41.06,41.07,1700.0
2013-03-28 13:50:00,41.07,41.07,41.03,41.04,7400.0,41.07,41.07,41.03,41.04,7400.0
2013-03-28 13:55:00,41.05,41.05,41.03,41.05,7200.0,41.05,41.05,41.03,41.05,7200.0
2013-03-28 14:00:00,41.06,41.08,41.05,41.06,20100.0,41.06,41.08,41.05,41.06,20100.0
2013-03-28 14:05:00,41.07,41.07,41.04,41.06,8300.0,41.07,41.07,41.04,41.06,8300.0
2013-03-28 14:10:00,41.07,41.08,41.05,41.08,6100.0,41.07,41.08,41.05,41.08,6100.0
2013-03-28 14:15:00,41.08,41.09,41.06,41.06,5100.0,41.08,41.09,41.06,41.06,5100.0
2013-03-28 14:20:00,41.07,41.13,41.07,41.11,32000.0,41.07,41.13,41.07,41.11,32000.0
2013-03-28 14:25:00,41.11,41.16,41.11,41.15,9200.0,41.11,41.16,41.11,41.15,9200.0
2013-03-28 14:30:00,41.15,41.16,41.09,41.09,13100.0,41.15,41.16,41.09,41.09,13100.0
2013-03-28 14:35:00,41.09,41.1,41.07,41.09,9600.0,41.09,41.1,41.07,41.09,9600.0
2013-03-28 14:40:00,41.09,41.12,41.08,41.12,7700.0,41.09,41.12,41.08,41.12,7700.0
2013-03-28 14:45:00,41.11,41.15,41.1,41.15,9400.0,41.11,41.15,41.1,41.15,9400.0
2013-03-28 14:50:00,41.15,41.15,41.12,41.13,12400.0,41.15,41.15,41.12,41.13,12400.0
2013-03-28 14:55:00,41.14,41.14,41.09,41.09,10100.0,41.14,41.14,41.09,41.09,10100.0
2013-03-28 15:00:00,41.09,41.11,41.09,41.11,7000.0,41.09,41.11,41.09,41.11,7000.0
2013-03-28 15:05:00,41.1,41.13,41.05,41.11,19700.0,41.1,41.13,41.05,41.11,19700.0
2013-03-28 15:10:00,41.11,41.12,41.07,41.09,9600.0,41.11,41.12,41.07,41.09,9600.0
2013-03-28 15:15:00,41.1,41.14,41.1,41.13,11300.0,41.1,41.14,41.1,41.13,11300.0
2013-03-28 15:20:00,41.14,41.17,41.14,41.16,25200.0,41.14,41.17,41.14,41.16,25200.0
2013-03-28 15:25:00,41.16,41.19,41.13,41.16,30000.0,41.16,41.19,41.13,41.16,30000.0
2013-03-28 15:30:00,41.16,41.19,41.14,41.18,20200.0,41.16,41.19,41.14,41.18,20200.0
2013-03-28 15:35:00,41.18,41.22,41.18,41.18,23900.0,41.18,41.22,41.18,41.18,23900.0
2013-03-28 15:40:00,41.18,41.2,41.16,41.16,21200.0,41.18,41.2,41.16,41.16,21200.0
2013-03-28 15:45:00,41.16,41.18,41.15,41.16,26500.0,41.16,41.18,41.15,41.16,26500.0
2013-03-28 15:50:00,41.17,41.25,41.16,41.25,64200.0,41.17,41.25,41.16,41.25,64200.0
2013-03-28 15:55:00,41.24,41.3,41.21,41.24,163300.0,41.24,41.3,41.21,41.24,163300.0
2013-04-01 09:30:00,40.09,40.6,40.08,40.49,316200.0,40.09,40.6,40.08,40.49,316200.0
2013-04-01 09:35:00,40.5,40.68,39.93,40.45,169200.0,40.5,40.68,39.93,40.45,169200.0
2013-04-01 09:40:00,40.43,40.45,40.3,40.34,73400.0,40.43,40.45,40.3,40.34,73400.0
2013-04-01 09:45:00,40.33,40.34,40.18,40.27,107800.0,40.33,40.34,40.18,40.27,107800.0
2013-04-01 09:50:00,40.27,40.35,40.25,40.34,58900.0,40.27,40.35,40.25,40.34,58900.0
2013-04-01 09:55:00,40.35,40.39,40.3,40.31,46800.0,40.35,40.39,40.3,40.31,46800.0
2013-04-01 10:00:00,40.33,40.33,40.15,40.22,68100.0,40.33,40.33,40.15,40.22,68100.0
2013-04-01 10:05:00,40.21,40.22,40.16,40.21,53000.0,40.21,40.22,40.16,40.21,53000.0
2013-04-01 10:10:00,40.21,40.22,40.19,40.22,40200.0,40.21,40.22,40.19,40.22,40200.0
2013-04-01 10:15:00,40.21,40.3,40.18,40.2,75900.0,40.21,40.3,40.18,40.2,75900.0
2013-04-01 10:20:00,40.2,40.2,40.06,40.11,105900.0,40.2,40.2,40.06,40.11,105900.0
2013-04-01 10:25:00,40.1,40.17,40.07,40.1,37900.0,40.1,40.17,40.07,40.1,37900.0
2013-04-01 10:30:00,40.12,40.13,40.07,40.13,39400.0,40.12,40.13,40.07,40.13,39400.0
2013-04-01 10:35:00,40.13,40.13,40.05,40.05,28800.0,40.13,40.13,40.05,40.05,28800.0
2013-04-01 10:40:00,40.03,40.07,39.95,40.05,81400.0,40.03,40.07,39.95,40.05,81400.0
2013-04-01 10:45:00,40.06,40.06,40.0,40.02,39300.0,40.06,40.06,40.0,40.02,39300.0
2013-04-01 10:50:00,40.0,40.02,39.84,39.85,85700.0,40.0,40.02,39.84,39.85,85700.0
2013-04-01 10:55:00,39.84,39.84,39.77,39.77,53500.0,39.84,39.84,39.77,39.77,53500.0
2013-04-01 11:00:00,39.76,39.89,39.76,39.89,69300.0,39.76,39.89,39.76,39.89,69300.0
2013-04-01 11:05:00,39.89,39.97,39.89,39.94,29600.0,39.89,39.97,39.89,39.94,29600.0
2013-04-01 11:10:00,39.94,39.94,39.9,39.92,23000.0,39.94,39.94,39.9,39.92,23000.0
2013-04-01 11:15:00,39.92,39.94,39.9,39.93,56400.0,39.92,39.94,39.9,39.93,56400.0
2013-04-01 11:20:00,39.92,39.96,39.91,39.92,38700.0,39.92,39.96,39.91,39.92,38700.0
2013-04-01 11:25:00,39.92,40.0,39.91,39.97,24900.0,39.92,40.0,39.91,39.97,24900.0
2013-04-01 11:30:00,39.98,39.98,39.9,39.91,28100.0,39.98,39.98,39.9,39.91,28100.0
2013-04-01 11:35:00,39.9,39.91,39.82,39.83,26500.0,39.9,39.91,39.82,39.83,26500.0
2013-04-01 11:40:00,39.84,39.92,39.83,39.91,17900.0,39.84,39.92,39.83,39.91,17900.0
2013-04-01 11:45:00,39.91,40.0,39.91,39.99,113300.0,39.91,40.0,39.91,39.99,113300.0
2013-04-01 11:50:00,40.0,40.0,39.98,39.99,41000.0,40.0,40.0,39.98,39.99,41000.0
2013-04-01 11:55:00,39.99,40.0,39.96,40.0,65800.0,39.99,40.0,39.96,40.0,65800.0
2013-04-01 12:00:00,39.99,39.99,39.91,39.93,29400.0,39.99,39.99,39.91,39.93,29400.0
2013-04-01 12:05:00,39.94,40.0,39.94,39.99,23400.0,39.94,40.0,39.94,39.99,23400.0
2013-04-01 12:10:00,39.99,40.0,39.98,40.0,5500.0,39.99,40.0,39.98,40.0,5500.0
2013-04-01 12:15:00,40.0,40.0,39.98,40.0,19200.0,40.0,40.0,39.98,40.0,19200.0
2013-04-01 12:20:00,40.0,40.0,39.93,39.95,22100.0,40.0,40.0,39.93,39.95,22100.0
2013-04-01 12:25:00,39.96,40.0,39.96,39.97,8700.0,39.96,40.0,39.96,39.97,8700.0
2013-04-01 12:30:00,39.97,39.98,39.86,39.86,17500.0,39.97,39.98,39.86,39.86,17500.0
2013-04-01 12:35:00,39.87,39.89,39.86,39.89,34900.0,39.87,39.89,39.86,39.89,34900.0
2013-04-01 12:40:00,39.89,39.94,39.88,39.94,17200.0,39.89,39.94,39.88,39.94,17200.0
2013-04-01 12:45:00,39.94,40.0,39.93,39.98,13900.0,39.94,40.0,39.93,39.98,13900.0
2013-04-01 12:50:00,39.99,40.0,39.97,39.98,29600.0,39.99,40.0,39.97,39.98,29600.0
2013-04-01 12:55:00,39.98,40.0,39.98,39.99,20100.0,39.98,40.0,39.98,39.99,20100.0
2013-04-01 13:00:00,40.0,40.0,39.97,39.99,20800.0,40.0,40.0,39.97,39.99,20800.0
2013-04-01 13:05:00,39.99,39.99,39.97,39.97,12800.0,39.99,39.99,39.97,39.97,12800.0
2013-04-01 13:10:00,39.97,39.98,39.97,39.98,10600.0,39.97,39.98,39.97,39.98,10600.0
2013-04-01 13:15:00,39.98,39.98,39.96,39.96,17300.0,39.98,39.98,39.96,39.96,17300.0
2013-04-01 13:20:00,39.96,39.97,39.91,39.97,64500.0,39.96,39.97,39.91,39.97,64500.0
2013-04-01 13:25:00,39.97,39.99,39.96,39.97,19400.0,39.97,39.99,39.96,39.97,19400.0
2013-04-01 13:30:00,39.96,39.98,39.95,39.97,18000.0,39.96,39.98,39.95,39.97,18000.0
2013-04-01 13:35:00,39.97,39.98,39.93,39.93,27400.0,39.97,39.98,39.93,39.93,27400.0
2013-04-01 13:40:00,39.94,39.97,39.85,39.86,49600.0,39.94,39.97,39.85,39.86,49600.0
2013-04-01 13:45:00,39.87,39.91,39.86,39.91,9300.0,39.87,39.91,39.86,39.91,9300.0
2013-04-01 13:50:00,39.91,39.91,39.85,39.9,23400.0,39.91,39.91,39.85,39.9,23400.0
2013-04-01 13:55:00,39.9,39.9,39.84,39.9,31500.0,39.9,39.9,39.84,39.9,31500.0
2013-04-01 14:00:00,39.91,39.91,39.86,39.89,21700.0,39.91,39.91,39.86,39.89,21700.0
2013-04-01 14:05:00,39.89,39.99,39.89,39.98,24500.0,39.89,39.99,39.89,39.98,24500.0
2013-04-01 14:10:00,39.97,39.98,39.94,39.98,52900.0,39.97,39.98,39.94,39.98,52900.0
2013-04-01 14:15:00,39.98,39.98,39.89,39.89,32100.0,39.98,39.98,39.89,39.89,32100.0
2013-04-01 14:20:00,39.88,39.91,39.88,39.9,22200.0,39.88,39.91,39.88,39.9,22200.0
2013-04-01 14:25:00,39.9,39.92,39.88,39.88,20100.0,39.9,39.92,39.88,39.88,20100.0
2013-04-01 14:30:00,39.89,39.91,39.86,39.9,34900.0,39.89,39.91,39.86,39.9,34900.0
2013-04-01 14:35:00,39.9,39.93,39.89,39.91,26000.0,39.9,39.93,39.89,39.91,26000.0
2013-04-01 14:40:00,39.91,39.93,39.91,39.93,17000.0,39.91,39.93,39.91,39.93,17000.0
2013-04-01 14:45:00,39.92,39.97,39.92,39.94,19300.0,39.92,39.97,39.92,39.94,19300.0
2013-04-01 14:50:00,39.94,39.96,39.93,39.95,12700.0,39.94,39.96,39.93,39.95,12700.0
2013-04-01 14:55:00,39.94,39.96,39.91,39.91,13700.0,39.94,39.96,39.91,39.91,13700.0
2013-04-01 15:00:00,39.9,39.94,39.88,39.9,70000.0,39.9,39.94,39.88,39.9,70000.0
2013-04-01 15:05:00,39.91,39.93,39.9,39.91,32300.0,39.91,39.93,39.9,39.91,32300.0
2013-04-01 15:10:00,39.91,39.96,39.9,39.95,43100.0,39.91,39.96,39.9,39.95,43100.0
2013-04-01 15:15:00,39.95,39.96,39.9,39.91,36000.0,39.95,39.96,39.9,39.91,36000.0
2013-04-01 15:20:00,39.91,39.91,39.89,39.9,70800.0,39.91,39.91,39.89,39.9,70800.0
2013-04-01 15:25:00,39.91,39.93,39.9,39.9,26000.0,39.91,39.93,39.9,39.9,26000.0
2013-04-01 15:30:00,39.9,39.91,39.86,39.88,65000.0,39.9,39.91,39.86,39.88,65000.0
2013-04-01 15:35:00,39.88,39.89,39.86,39.88,61200.0,39.88,39.89,39.86,39.88,61200.0
2013-04-01 15:40:00,39.87,39.88,39.82,39.88,65400.0,39.87,39.88,39.82,39.88,65400.0
2013-04-01 15:45:00,39.88,39.94,39.85,39.93,50100.0,39.88,39.94,39.85,39.93,50100.0
2013-04-01 15:50:00,39.92,39.94,39.88,39.92,88200.0,39.92,39.94,39.88,39.92,88200.0
2013-04-01 15:55:00,39.92,39.97,39.91,39.93,156300.0,39.92,39.97,39.91,39.93,156300.0
2013-04-02 09:30:00,39.97,40.32,39.85,40.14,187000.0,39.97,40.32,39.85,40.14,187000.0
2013-04-02 09:35:00,40.14,40.43,40.13,40.4,42700.0,40.14,40.43,40.13,40.4,42700.0
2013-04-02 09:40:00,40.4,40.48,40.37,40.46,30600.0,40.4,40.48,40.37,40.46,30600.0
2013-04-02 09:45:00,40.47,40.53,40.39,40.45,38300.0,40.47,40.53,40.39,40.45,38300.0
2013-04-02 09:50:00,40.45,40.47,40.39,40.4,19300.0,40.45,40.47,40.39,40.4,19300.0
2013-04-02 09:55:00,40.4,40.41,40.27,40.27,27500.0,40.4,40.41,40.27,40.27,27500.0
2013-04-02 10:00:00,40.29,40.42,40.29,40.37,42000.0,40.29,40.42,40.29,40.37,42000.0
2013-04-02 10:05:00,40.37,40.38,40.24,40.24,45600.0,40.37,40.38,40.24,40.24,45600.0
2013-04-02 10:10:00,40.24,40.37,40.21,40.34,25800.0,40.24,40.37,40.21,40.34,25800.0
2013-04-02 10:15:00,40.34,40.38,40.31,40.38,42200.0,40.34,40.38,40.31,40.38,42200.0
2013-04-02 10:20:00,40.37,40.5,40.36,40.49,32800.0,40.37,40.5,40.36,40.49,32800.0
2013-04-02 10:25:00,40.48,40.51,40.47,40.47,44600.0,40.48,40.51,40.47,40.47,44600.0
2013-04-02 10:30:00,40.47,40.47,40.4,40.45,43500.0,40.47,40.47,40.4,40.45,43500.0
2013-04-02 10:35:00,40.46,40.49,40.4,40.49,36900.0,40.46,40.49,40.4,40.49,36900.0
2013-04-02 10:40:00,40.48,40.5,40.45,40.5,32900.0,40.48,40.5,40.45,40.5,32900.0
2013-04-02 10:45:00,40.5,40.65,40.5,40.65,35300.0,40.5,40.65,40.5,40.65,35300.0
2013-04-02 10:50:00,40.65,40.65,40.54,40.56,46000.0,40.65,40.65,40.54,40.56,46000.0
2013-04-02 10:55:00,40.54,40.55,40.47,40.51,14500.0,40.54,40.55,40.47,40.51,14500.0
2013-04-02 11:00:00,40.51,40.51,40.42,40.43,43800.0,40.51,40.51,40.42,40.43,43800.0
2013-04-02 11:05:00,40.42,40.42,40.32,40.32,15000.0,40.42,40.42,40.32,40.32,15000.0
2013-04-02 11:10:00,40.32,40.38,40.31,40.37,22500.0,40.32,40.38,40.31,40.37,22500.0
2013-04-02 11:15:00,40.38,40.38,40.27,40.27,16100.0,40.38,40.38,40.27,40.27,16100.0
2013-04-02 11:20:00,40.28,40.29,40.23,40.25,24100.0,40.28,40.29,40.23,40.25,24100.0
2013-04-02 11:25:00,40.25,40.27,40.23,40.23,39300.0,40.25,40.27,40.23,40.23,39300.0
2013-04-02 11:30:00,40.23,40.23,40.09,40.09,36600.0,40.23,40.23,40.09,40.09,36600.0
2013-04-02 11:35:00,40.09,40.13,40.07,40.1,31100.0,40.09,40.13,40.07,40.1,31100.0
2013-04-02 11:40:00,40.09,40.1,39.99,40.0,60000.0,40.09,40.1,39.99,40.0,60000.0
2013-04-02 11:45:00,39.99,40.04,39.97,40.04,27900.0,39.99,40.04,39.97,40.04,27900.0
2013-04-02 11:50:00,40.04,40.04,39.94,39.95,16800.0,40.04,40.04,39.94,39.95,16800.0
2013-04-02 11:55:00,39.94,39.96,39.84,39.87,24500.0,39.94,39.96,39.84,39.87,24500.0
2013-04-02 12:00:00,39.87,39.93,39.86,39.87,22200.0,39.87,39.93,39.86,39.87,22200.0
2013-04-02 12:05:00,39.88,39.9,39.87,39.89,9000.0,39.88,39.9,39.87,39.89,9000.0
2013-04-02 12:10:00,39.89,39.95,39.89,39.89,20600.0,39.89,39.95,39.89,39.89,20600.0
2013-04-02 12:15:00,39.89,39.94,39.89,39.93,13200.0,39.89,39.94,39.89,39.93,13200.0
2013-04-02 12:20:00,39.92,39.94,39.89,39.9,13000.0,39.92,39.94,39.89,39.9,13000.0
2013-04-02 12:25:00,39.9,39.9,39.87,39.88,8100.0,39.9,39.9,39.87,39.88,8100.0
2013-04-02 12:30:00,39.88,39.89,39.87,39.88,3800.0,39.88,39.89,39.87,39.88,3800.0
2013-04-02 12:35:00,39.87,39.88,39.79,39.8,35000.0,39.87,39.88,39.79,39.8,35000.0
2013-04-02 12:40:00,39.81,39.83,39.78,39.8,15100.0,39.81,39.83,39.78,39.8,15100.0
2013-04-02 12:45:00,39.8,39.81,39.74,39.74,22400.0,39.8,39.81,39.74,39.74,22400.0
2013-04-02 12:50:00,39.75,39.82,39.74,39.82,7600.0,39.75,39.82,39.74,39.82,7600.0
2013-04-02 12:55:00,39.82,39.82,39.77,39.77,8900.0,39.82,39.82,39.77,39.77,8900.0
2013-04-02 13:00:00,39.78,39.8,39.77,39.79,7600.0,39.78,39.8,39.77,39.79,7600.0
2013-04-02 13:05:00,39.79,39.79,39.74,39.77,20800.0,39.79,39.79,39.74,39.77,20800.0
2013-04-02 13:10:00,39.78,39.78,39.73,39.73,17000.0,39.78,39.78,39.73,39.73,17000.0
2013-04-02 13:15:00,39.73,39.73,39.67,39.68,11600.0,39.73,39.73,39.67,39.68,11600.0
2013-04-02 13:20:00,39.69,39.7,39.67,39.7,19700.0,39.69,39.7,39.67,39.7,19700.0
2013-04-02 13:25:00,39.71,39.73,39.7,39.73,16800.0,39.71,39.73,39.7,39.73,16800.0
2013-04-02 13:30:00,39.73,39.77,39.71,39.77,9700.0,39.73,39.77,39.71,39.77,9700.0
2013-04-02 13:35:00,39.76,39.76,39.71,39.75,16000.0,39.76,39.76,39.71,39.75,16000.0
2013-04-02 13:40:00,39.75,39.8,39.75,39.8,7900.0,39.75,39.8,39.75,39.8,7900.0
2013-04-02 13:45:00,39.8,39.85,39.75,39.76,20300.0,39.8,39.85,39.75,39.76,20300.0
2013-04-02 13:50:00,39.76,39.83,39.76,39.83,13500.0,39.76,39.83,39.76,39.83,13500.0
2013-04-02 13:55:00,39.83,39.84,39.81,39.83,9200.0,39.83,39.84,39.81,39.83,9200.0
2013-04-02 14:00:00,39.83,39.86,39.81,39.85,17200.0,39.83,39.86,39.81,39.85,17200.0
2013-04-02 14:05:00,39.85,39.86,39.82,39.83,30400.0,39.85,39.86,39.82,39.83,30400.0
2013-04-02 14:10:00,39.83,39.84,39.82,39.84,12500.0,39.83,39.84,39.82,39.84,12500.0
2013-04-02 14:15:00,39.84,39.84,39.8,39.8,16100.0,39.84,39.84,39.8,39.8,16100.0
2013-04-02 14:20:00,39.8,39.81,39.77,39.78,31600.0,39.8,39.81,39.77,39.78,31600.0
2013-04-02 14:25:00,39.77,39.78,39.7,39.72,74700.0,39.77,39.78,39.7,39.72,74700.0
2013-04-02 14:30:00,39.71,39.72,39.61,39.61,29400.0,39.71,39.72,39.61,39.61,29400.0
2013-04-02 14:35:00,39.62,39.64,39.58,39.62,23700.0,39.62,39.64,39.58,39.62,23700.0
2013-04-02 14:40:00,39.62,39.62,39.52,39.55,39900.0,39.62,39.62,39.52,39.55,39900.0
2013-04-02 14:45:00,39.55,39.59,39.54,39.55,22500.0,39.55,39.59,39.54,39.55,22500.0
2013-04-02 14:50:00,39.55,39.58,39.53,39.55,17500.0,39.55,39.58,39.53,39.55,17500.0
2013-04-02 14:55:00,39.55,39.59,39.53,39.54,35300.0,39.55,39.59,39.53,39.54,35300.0
2013-04-02 15:00:00,39.54,39.61,39.54,39.6,31700.0,39.54,39.61,39.54,39.6,31700.0
2013-04-02 15:05:00,39.61,39.61,39.58,39.59,19800.0,39.61,39.61,39.58,39.59,19800.0
2013-04-02 15:10:00,39.59,39.6,39.55,39.59,22700.0,39.59,39.6,39.55,39.59,22700.0
2013-04-02 15:15:00,39.6,39.61,39.54,39.57,32300.0,39.6,39.61,39.54,39.57,32300.0
2013-04-02 15:20:00,39.57,39.61,39.55,39.55,32100.0,39.57,39.61,39.55,39.55,32100.0
2013-04-02 15:25:00,39.56,39.56,39.53,39.53,20100.0,39.56,39.56,39.53,39.53,20100.0
2013-04-02 15:30:00,39.54,39.59,39.54,39.57,22000.0,39.54,39.59,39.54,39.57,22000.0
2013-04-02 15:35:00,39.57,39.57,39.49,39.5,50200.0,39.57,39.57,39.49,39.5,50200.0
2013-04-02 15:40:00,39.5,39.5,39.39,39.4,86400.0,39.5,39.5,39.39,39.4,86400.0
2013-04-02 15:45:00,39.4,39.45,39.37,39.44,68400.0,39.4,39.45,39.37,39.44,68400.0
2013-04-02 15:50:00,39.44,39.48,39.44,39.45,76100.0,39.44,39.48,39.44,39.45,76100.0
2013-04-02 15:55:00,39.44,39.57,39.43,39.57,110100.0,39.44,39.57,39.43,39.57,110100.0
2013-04-03 09:30:00,39.55,39.76,39.55,39.58,49700.0,39.55,39.76,39.55,39.58,49700.0
2013-04-03 09:35:00,39.58,39.62,39.28,39.28,50200.0,39.58,39.62,39.28,39.28,50200.0
2013-04-03 09:40:00,39.26,39.44,39.22,39.41,36000.0,39.26,39.44,39.22,39.41,36000.0
2013-04-03 09:45:00,39.4,39.46,39.3,39.3,27600.0,39.4,39.46,39.3,39.3,27600.0
2013-04-03 09:50:00,39.31,39.37,39.28,39.31,37800.0,39.31,39.37,39.28,39.31,37800.0
2013-04-03 09:55:00,39.3,39.35,39.25,39.35,29100.0,39.3,39.35,39.25,39.35,29100.0
2013-04-03 10:00:00,39.34,39.34,39.11,39.13,60700.0,39.34,39.34,39.11,39.13,60700.0
2013-04-03 10:05:00,39.12,39.15,38.97,39.14,51500.0,39.12,39.15,38.97,39.14,51500.0
2013-04-03 10:10:00,39.14,39.21,39.01,39.04,31400.0,39.14,39.21,39.01,39.04,31400.0
2013-04-03 10:15:00,39.03,39.15,39.02,39.13,15500.0,39.03,39.15,39.02,39.13,15500.0
2013-04-03 10:20:00,39.12,39.13,39.05,39.05,52800.0,39.12,39.13,39.05,39.05,52800.0
2013-04-03 10:25:00,39.06,39.16,39.05,39.14,26300.0,39.06,39.16,39.05,39.14,26300.0
2013-04-03 10:30:00,39.14,39.14,39.05,39.12,17300.0,39.14,39.14,39.05,39.12,17300.0
2013-04-03 10:35:00,39.12,39.16,39.11,39.14,36600.0,39.12,39.16,39.11,39.14,36600.0
2013-04-03 10:40:00,39.14,39.17,39.14,39.16,14100.0,39.14,39.17,39.14,39.16,14100.0
2013-04-03 10:45:00,39.17,39.24,39.16,39.21,23900.0,39.17,39.24,39.16,39.21,23900.0
2013-04-03 10:50:00,39.2,39.26,39.19,39.26,25700.0,39.2,39.26,39.19,39.26,25700.0
2013-04-03 10:55:00,39.25,39.27,39.11,39.11,24400.0,39.25,39.27,39.11,39.11,24400.0
2013-04-03 11:00:00,39.11,39.15,39.11,39.15,21700.0,39.11,39.15,39.11,39.15,21700.0
2013-04-03 11:05:00,39.15,39.15,39.09,39.11,20500.0,39.15,39.15,39.09,39.11,20500.0
2013-04-03 11:10:00,39.12,39.13,39.03,39.09,30800.0,39.12,39.13,39.03,39.09,30800.0
2013-04-03 11:15:00,39.09,39.09,39.03,39.03,14800.0,39.09,39.09,39.03,39.03,14800.0
2013-04-03 11:20:00,39.03,39.05,39.0,39.04,35700.0,39.03,39.05,39.0,39.04,35700.0
2013-04-03 11:25:00,39.04,39.09,39.02,39.04,29100.0,39.04,39.09,39.02,39.04,29100.0
2013-04-03 11:30:00,39.05,39.15,39.05,39.11,25500.0,39.05,39.15,39.05,39.11,25500.0
2013-04-03 11:35:00,39.12,39.23,39.12,39.21,28300.0,39.12,39.23,39.12,39.21,28300.0
2013-04-03 11:40:00,39.22,39.22,39.15,39.18,12900.0,39.22,39.22,39.15,39.18,12900.0
2013-04-03 11:45:00,39.18,39.3,39.18,39.29,22500.0,39.18,39.3,39.18,39.29,22500.0
2013-04-03 11:50:00,39.29,39.29,39.22,39.22,11600.0,39.29,39.29,39.22,39.22,11600.0
2013-04-03 11:55:00,39.22,39.23,39.18,39.18,15200.0,39.22,39.23,39.18,39.18,15200.0
2013-04-03 12:00:00,39.18,39.23,39.18,39.21,17500.0,39.18,39.23,39.18,39.21,17500.0
2013-04-03 12:05:00,39.22,39.24,39.2,39.2,13300.0,39.22,39.24,39.2,39.2,13300.0
2013-04-03 12:10:00,39.2,39.24,39.2,39.23,13300.0,39.2,39.24,39.2,39.23,13300.0
2013-04-03 12:15:00,39.23,39.23,39.18,39.19,22700.0,39.23,39.23,39.18,39.19,22700.0
2013-04-03 12:20:00,39.18,39.24,39.17,39.19,12900.0,39.18,39.24,39.17,39.19,12900.0
2013-04-03 12:25:00,39.19,39.19,39.1,39.11,7300.0,39.19,39.19,39.1,39.11,7300.0
2013-04-03 12:30:00,39.1,39.16,39.1,39.16,12400.0,39.1,39.16,39.1,39.16,12400.0
2013-04-03 12:35:00,39.17,39.17,39.12,39.14,15900.0,39.17,39.17,39.12,39.14,15900.0
2013-04-03 12:40:00,39.14,39.14,39.01,39.03,16700.0,39.14,39.14,39.01,39.03,16700.0
2013-04-03 12:45:00,39.03,39.04,39.0,39.0,9100.0,39.03,39.04,39.0,39.0,9100.0
2013-04-03 12:50:00,39.01,39.04,38.97,38.99,28100.0,39.01,39.04,38.97,38.99,28100.0
2013-04-03 12:55:00,38.99,38.99,38.93,38.96,31100.0,38.99,38.99,38.93,38.96,31100.0
2013-04-03 13:00:00,38.96,39.05,38.95,39.04,44000.0,38.96,39.05,38.95,39.04,44000.0
2013-04-03 13:05:00,39.04,39.12,39.03,39.12,29400.0,39.04,39.12,39.03,39.12,29400.0
2013-04-03 13:10:00,39.12,39.13,39.0,39.0,20800.0,39.12,39.13,39.0,39.0,20800.0
2013-04-03 13:15:00,38.99,39.05,38.97,39.01,24800.0,38.99,39.05,38.97,39.01,24800.0
2013-04-03 13:20:00,39.01,39.02,38.95,38.99,17000.0,39.01,39.02,38.95,38.99,17000.0
2013-04-03 13:25:00,38.99,39.0,38.91,38.91,20400.0,38.99,39.0,38.91,38.91,20400.0
2013-04-03 13:30:00,38.92,38.92,38.82,38.82,33900.0,38.92,38.92,38.82,38.82,33900.0
2013-04-03 13:35:00,38.82,38.82,38.68,38.68,42400.0,38.82,38.82,38.68,38.68,42400.0
2013-04-03 13:40:00,38.69,38.73,38.64,38.67,21100.0,38.69,38.73,38.64,38.67,21100.0
2013-04-03 13:45:00,38.66,38.72,38.62,38.71,33200.0,38.66,38.72,38.62,38.71,33200.0
2013-04-03 13:50:00,38.7,38.71,38.57,38.65,38100.0,38.7,38.71,38.57,38.65,38100.0
2013-04-03 13:55:00,38.65,38.66,38.57,38.57,18600.0,38.65,38.66,38.57,38.57,18600.0
2013-04-03 14:00:00,38.58,38.67,38.56,38.62,19400.0,38.58,38.67,38.56,38.62,19400.0
2013-04-03 14:05:00,38.63,38.7,38.59,38.69,25800.0,38.63,38.7,38.59,38.69,25800.0
2013-04-03 14:10:00,38.69,38.79,38.68,38.77,36500.0,38.69,38.79,38.68,38.77,36500.0
2013-04-03 14:15:00,38.77,38.8,38.75,38.76,19500.0,38.77,38.8,38.75,38.76,19500.0
2013-04-03 14:20:00,38.77,38.8,38.76,38.78,21300.0,38.77,38.8,38.76,38.78,21300.0
2013-04-03 14:25:00,38.78,38.79,38.69,38.69,97400.0,38.78,38.79,38.69,38.69,97400.0
2013-04-03 14:30:00,38.7,38.76,38.68,38.75,25200.0,38.7,38.76,38.68,38.75,25200.0
2013-04-03 14:35:00,38.74,38.77,38.68,38.75,35000.0,38.74,38.77,38.68,38.75,35000.0
2013-04-03 14:40:00,38.76,38.8,38.72,38.74,61600.0,38.76,38.8,38.72,38.74,61600.0
2013-04-03 14:45:00,38.74,38.77,38.73,38.77,16700.0,38.74,38.77,38.73,38.77,16700.0
2013-04-03 14:50:00,38.77,38.82,38.76,38.78,24600.0,38.77,38.82,38.76,38.78,24600.0
2013-04-03 14:55:00,38.78,38.79,38.74,38.76,19700.0,38.78,38.79,38.74,38.76,19700.0
2013-04-03 15:00:00,38.77,38.79,38.71,38.71,40200.0,38.77,38.79,38.71,38.71,40200.0
2013-04-03 15:05:00,38.71,38.71,38.67,38.68,24400.0,38.71,38.71,38.67,38.68,24400.0
2013-04-03 15:10:00,38.68,38.68,38.65,38.67,24700.0,38.68,38.68,38.65,38.67,24700.0
2013-04-03 15:15:00,38.67,38.71,38.6,38.6,62800.0,38.67,38.71,38.6,38.6,62800.0
2013-04-03 15:20:00,38.59,38.6,38.56,38.57,41500.0,38.59,38.6,38.56,38.57,41500.0
2013-04-03 15:25:00,38.58,38.59,38.54,38.54,45400.0,38.58,38.59,38.54,38.54,45400.0
2013-04-03 15:30:00,38.54,38.55,38.44,38.48,123800.0,38.54,38.55,38.44,38.48,123800.0
2013-04-03 15:35:00,38.48,38.5,38.45,38.48,63100.0,38.48,38.5,38.45,38.48,63100.0
2013-04-03 15:40:00,38.49,38.54,38.45,38.53,61000.0,38.49,38.54,38.45,38.53,61000.0
2013-04-03 15:45:00,38.54,38.62,38.53,38.59,81700.0,38.54,38.62,38.53,38.59,81700.0
2013-04-03 15:50:00,38.6,38.63,38.57,38.59,61700.0,38.6,38.63,38.57,38.59,61700.0
2013-04-03 15:55:00,38.58,38.61,38.51,38.52,134100.0,38.58,38.61,38.51,38.52,134100.0
2013-04-04 09:30:00,38.53,38.63,38.44,38.6,23200.0,38.53,38.63,38.44,38.6,23200.0
2013-04-04 09:35:00,38.61,38.61,38.44,38.47,11200.0,38.61,38.61,38.44,38.47,11200.0
2013-04-04 09:40:00,38.51,38.66,38.5,38.6,23500.0,38.51,38.66,38.5,38.6,23500.0
2013-04-04 09:45:00,38.59,38.68,38.59,38.6,14500.0,38.59,38.68,38.59,38.6,14500.0
2013-04-04 09:50:00,38.58,38.58,38.47,38.49,16700.0,38.58,38.58,38.47,38.49,16700.0
2013-04-04 09:55:00,38.49,38.52,38.4,38.4,47100.0,38.49,38.52,38.4,38.4,47100.0
2013-04-04 10:00:00,38.41,38.49,38.4,38.48,51700.0,38.41,38.49,38.4,38.48,51700.0
2013-04-04 10:05:00,38.49,38.5,38.39,38.39,22400.0,38.49,38.5,38.39,38.39,22400.0
2013-04-04 10:10:00,38.4,38.44,38.39,38.43,53300.0,38.4,38.44,38.39,38.43,53300.0
2013-04-04 10:15:00,38.42,38.43,38.39,38.41,28800.0,38.42,38.43,38.39,38.41,28800.0
2013-04-04 10:20:00,38.42,38.43,38.24,38.25,30200.0,38.42,38.43,38.24,38.25,30200.0
2013-04-04 10:25:00,38.25,38.26,38.04,38.12,58000.0,38.25,38.26,38.04,38.12,58000.0
2013-04-04 10:30:00,38.12,38.29,38.12,38.27,41400.0,38.12,38.29,38.12,38.27,41400.0
2013-04-04 10:35:00,38.27,38.35,38.19,38.2,157700.0,38.27,38.35,38.19,38.2,157700.0
2013-04-04 10:40:00,38.2,38.3,38.17,38.29,44300.0,38.2,38.3,38.17,38.29,44300.0
2013-04-04 10:45:00,38.28,38.36,38.23,38.35,39200.0,38.28,38.36,38.23,38.35,39200.0
2013-04-04 10:50:00,38.35,38.37,38.3,38.34,49500.0,38.35,38.37,38.3,38.34,49500.0
2013-04-04 10:55:00,38.34,38.36,38.24,38.29,32600.0,38.34,38.36,38.24,38.29,32600.0
2013-04-04 11:00:00,38.3,38.37,38.27,38.32,83100.0,38.3,38.37,38.27,38.32,83100.0
2013-04-04 11:05:00,38.33,38.33,38.29,38.33,26100.0,38.33,38.33,38.29,38.33,26100.0
2013-04-04 11:10:00,38.32,38.36,38.28,38.28,22900.0,38.32,38.36,38.28,38.28,22900.0
2013-04-04 11:15:00,38.27,38.35,38.27,38.32,29100.0,38.27,38.35,38.27,38.32,29100.0
2013-04-04 11:20:00,38.33,38.37,38.32,38.34,21000.0,38.33,38.37,38.32,38.34,21000.0
2013-04-04 11:25:00,38.35,38.38,38.34,38.35,11500.0,38.35,38.38,38.34,38.35,11500.0
2013-04-04 11:30:00,38.33,38.37,38.28,38.35,19200.0,38.33,38.37,38.28,38.35,19200.0
2013-04-04 11:35:00,38.34,38.35,38.27,38.27,11500.0,38.34,38.35,38.27,38.27,11500.0
2013-04-04 11:40:00,38.27,38.31,38.24,38.3,8000.0,38.27,38.31,38.24,38.3,8000.0
2013-04-04 11:45:00,38.3,38.37,38.29,38.33,18500.0,38.3,38.37,38.29,38.33,18500.0
2013-04-04 11:50:00,38.33,38.35,38.32,38.33,20500.0,38.33,38.35,38.32,38.33,20500.0
2013-04-04 11:55:00,38.34,38.36,38.33,38.36,13600.0,38.34,38.36,38.33,38.36,13600.0
2013-04-04 12:00:00,38.35,38.35,38.27,38.28,17200.0,38.35,38.35,38.27,38.28,17200.0
2013-04-04 12:05:00,38.27,38.29,38.13,38.16,29100.0,38.27,38.29,38.13,38.16,29100.0
2013-04-04 12:10:00,38.16,38.2,38.11,38.18,29500.0,38.16,38.2,38.11,38.18,29500.0
2013-04-04 12:15:00,38.18,38.28,38.18,38.28,19800.0,38.18,38.28,38.18,38.28,19800.0
2013-04-04 12:20:00,38.27,38.3,38.27,38.29,38000.0,38.27,38.3,38.27,38.29,38000.0
2013-04-04 12:25:00,38.3,38.3,38.27,38.29,34300.0,38.3,38.3,38.27,38.29,34300.0
2013-04-04 12:30:00,38.28,38.3,38.28,38.3,22700.0,38.28,38.3,38.28,38.3,22700.0
2013-04-04 12:35:00,38.29,38.32,38.28,38.3,45800.0,38.29,38.32,38.28,38.3,45800.0
2013-04-04 12:40:00,38.31,38.33,38.29,38.32,59600.0,38.31,38.33,38.29,38.32,59600.0
2013-04-04 12:45:00,38.33,38.39,38.33,38.37,13800.0,38.33,38.39,38.33,38.37,13800.0
2013-04-04 12:50:00,38.37,38.37,38.3,38.3,15500.0,38.37,38.37,38.3,38.3,15500.0
2013-04-04 12:55:00,38.3,38.35,38.28,38.32,18400.0,38.3,38.35,38.28,38.32,18400.0
2013-04-04 13:00:00,38.32,38.34,38.3,38.33,10700.0,38.32,38.34,38.3,38.33,10700.0
2013-04-04 13:05:00,38.32,38.37,38.32,38.36,48600.0,38.32,38.37,38.32,38.36,48600.0
2013-04-04 13:10:00,38.36,38.38,38.35,38.36,24500.0,38.36,38.38,38.35,38.36,24500.0
2013-04-04 13:15:00,38.36,38.37,38.32,38.36,37800.0,38.36,38.37,38.32,38.36,37800.0
2013-04-04 13:20:00,38.36,38.36,38.3,38.32,24500.0,38.36,38.36,38.3,38.32,24500.0
2013-04-04 13:25:00,38.31,38.39,38.3,38.37,16600.0,38.31,38.39,38.3,38.37,16600.0
2013-04-04 13:30:00,38.37,38.39,38.34,38.37,27800.0,38.37,38.39,38.34,38.37,27800.0
2013-04-04 13:35:00,38.38,38.43,38.38,38.39,24000.0,38.38,38.43,38.38,38.39,24000.0
2013-04-04 13:40:00,38.4,38.51,38.4,38.5,43400.0,38.4,38.51,38.4,38.5,43400.0
2013-04-04 13:45:00,38.5,38.55,38.48,38.51,29000.0,38.5,38.55,38.48,38.51,29000.0
2013-04-04 13:50:00,38.51,38.51,38.45,38.45,14600.0,38.51,38.51,38.45,38.45,14600.0
2013-04-04 13:55:00,38.45,38.47,38.43,38.46,11400.0,38.45,38.47,38.43,38.46,11400.0
2013-04-04 14:00:00,38.46,38.46,38.38,38.39,30200.0,38.46,38.46,38.38,38.39,30200.0
2013-04-04 14:05:00,38.39,38.4,38.35,38.38,16400.0,38.39,38.4,38.35,38.38,16400.0
2013-04-04 14:10:00,38.39,38.4,38.35,38.36,11900.0,38.39,38.4,38.35,38.36,11900.0
2013-04-04 14:15:00,38.36,38.39,38.35,38.39,16400.0,38.36,38.39,38.35,38.39,16400.0
2013-04-04 14:20:00,38.38,38.41,38.34,38.39,41000.0,38.38,38.41,38.34,38.39,41000.0
2013-04-04 14:25:00,38.38,38.38,38.35,38.37,13600.0,38.38,38.38,38.35,38.37,13600.0
2013-04-04 14:30:00,38.38,38.42,38.35,38.36,25900.0,38.38,38.42,38.35,38.36,25900.0
2013-04-04 14:35:00,38.37,38.38,38.36,38.37,13000.0,38.37,38.38,38.36,38.37,13000.0
2013-04-04 14:40:00,38.37,38.37,38.34,38.36,32600.0,38.37,38.37,38.34,38.36,32600.0
2013-04-04 14:45:00,38.36,38.38,38.32,38.34,24200.0,38.36,38.38,38.32,38.34,24200.0
2013-04-04 14:50:00,38.35,38.37,38.35,38.37,8400.0,38.35,38.37,38.35,38.37,8400.0
2013-04-04 14:55:00,38.36,38.37,38.34,38.34,23700.0,38.36,38.37,38.34,38.34,23700.0
2013-04-04 15:00:00,38.35,38.41,38.35,38.41,15400.0,38.35,38.41,38.35,38.41,15400.0
2013-04-04 15:05:00,38.41,38.45,38.38,38.4,101200.0,38.41,38.45,38.38,38.4,101200.0
2013-04-04 15:10:00,38.4,38.45,38.38,38.41,22900.0,38.4,38.45,38.38,38.41,22900.0
2013-04-04 15:15:00,38.41,38.44,38.39,38.4,26600.0,38.41,38.44,38.39,38.4,26600.0
2013-04-04 15:20:00,38.4,38.4,38.37,38.4,23100.0,38.4,38.4,38.37,38.4,23100.0
2013-04-04 15:25:00,38.39,38.4,38.37,38.38,37000.0,38.39,38.4,38.37,38.38,37000.0
2013-04-04 15:30:00,38.38,38.41,38.38,38.39,18900.0,38.38,38.41,38.38,38.39,18900.0
2013-04-04 15:35:00,38.38,38.45,38.38,38.42,34100.0,38.38,38.45,38.38,38.42,34100.0
2013-04-04 15:40:00,38.41,38.44,38.4,38.43,28000.0,38.41,38.44,38.4,38.43,28000.0
2013-04-04 15:45:00,38.43,38.44,38.4,38.4,19200.0,38.43,38.44,38.4,38.4,19200.0
2013-04-04 15:50:00,38.4,38.45,38.39,38.44,34900.0,38.4,38.45,38.39,38.44,34900.0
2013-04-04 15:55:00,38.44,38.49,38.4,38.47,78300.0,38.44,38.49,38.4,38.47,78300.0
2013-04-05 09:30:00,37.91,37.92,37.35,37.42,138200.0,37.91,37.92,37.35,37.42,138200.0
2013-04-05 09:35:00,37.42,37.46,37.27,37.35,63800.0,37.42,37.46,37.27,37.35,63800.0
2013-04-05 09:40:00,37.34,37.52,37.29,37.43,75200.0,37.34,37.52,37.29,37.43,75200.0
2013-04-05 09:45:00,37.45,37.59,37.39,37.59,70400.0,37.45,37.59,37.39,37.59,70400.0
2013-04-05 09:50:00,37.59,37.7,37.55,37.65,193200.0,37.59,37.7,37.55,37.65,193200.0
2013-04-05 09:55:00,37.64,37.68,37.54,37.58,40800.0,37.64,37.68,37.54,37.58,40800.0
2013-04-05 10:00:00,37.59,37.64,37.4,37.64,92200.0,37.59,37.64,37.4,37.64,92200.0
2013-04-05 10:05:00,37.65,37.65,37.48,37.63,78200.0,37.65,37.65,37.48,37.63,78200.0
2013-04-05 10:10:00,37.62,37.63,37.54,37.59,118800.0,37.62,37.63,37.54,37.59,118800.0
2013-04-05 10:15:00,37.59,37.72,37.56,37.6,116000.0,37.59,37.72,37.56,37.6,116000.0
2013-04-05 10:20:00,37.6,37.66,37.56,37.56,78400.0,37.6,37.66,37.56,37.56,78400.0
2013-04-05 10:25:00,37.57,37.7,37.54,37.7,38200.0,37.57,37.7,37.54,37.7,38200.0
2013-04-05 10:30:00,37.7,37.77,37.68,37.68,50000.0,37.7,37.77,37.68,37.68,50000.0
2013-04-05 10:35:00,37.67,37.7,37.62,37.7,31800.0,37.67,37.7,37.62,37.7,31800.0
2013-04-05 10:40:00,37.71,37.72,37.59,37.65,55400.0,37.71,37.72,37.59,37.65,55400.0
2013-04-05 10:45:00,37.66,37.71,37.65,37.71,23200.0,37.66,37.71,37.65,37.71,23200.0
2013-04-05 10:50:00,37.71,37.77,37.67,37.7,35200.0,37.71,37.77,37.67,37.7,35200.0
2013-04-05 10:55:00,37.69,37.82,37.69,37.75,62400.0,37.69,37.82,37.69,37.75,62400.0
2013-04-05 11:00:00,37.74,37.85,37.74,37.84,47800.0,37.74,37.85,37.74,37.84,47800.0
2013-04-05 11:05:00,37.83,37.84,37.73,37.84,58800.0,37.83,37.84,37.73,37.84,58800.0
2013-04-05 11:10:00,37.83,37.88,37.82,37.85,52200.0,37.83,37.88,37.82,37.85,52200.0
2013-04-05 11:15:00,37.85,37.86,37.76,37.79,52200.0,37.85,37.86,37.76,37.79,52200.0
2013-04-05 11:20:00,37.79,37.87,37.78,37.87,30800.0,37.79,37.87,37.78,37.87,30800.0
2013-04-05 11:25:00,37.86,37.89,37.83,37.84,21600.0,37.86,37.89,37.83,37.84,21600.0
2013-04-05 11:30:00,37.83,37.84,37.77,37.77,49000.0,37.83,37.84,37.77,37.77,49000.0
2013-04-05 11:35:00,37.79,37.8,37.74,37.77,50600.0,37.79,37.8,37.74,37.77,50600.0
2013-04-05 11:40:00,37.77,37.81,37.77,37.79,31400.0,37.77,37.81,37.77,37.79,31400.0
2013-04-05 11:45:00,37.79,37.81,37.77,37.8,26400.0,37.79,37.81,37.77,37.8,26400.0
2013-04-05 11:50:00,37.8,37.86,37.76,37.85,33400.0,37.8,37.86,37.76,37.85,33400.0
2013-04-05 11:55:00,37.85,37.94,37.84,37.92,120800.0,37.85,37.94,37.84,37.92,120800.0
2013-04-05 12:00:00,37.92,37.93,37.88,37.88,42200.0,37.92,37.93,37.88,37.88,42200.0
2013-04-05 12:05:00,37.88,37.91,37.88,37.9,20200.0,37.88,37.91,37.88,37.9,20200.0
2013-04-05 12:10:00,37.89,37.9,37.87,37.89,23800.0,37.89,37.9,37.87,37.89,23800.0
2013-04-05 12:15:00,37.9,37.94,37.9,37.92,53800.0,37.9,37.94,37.9,37.92,53800.0
2013-04-05 12:20:00,37.9,37.93,37.86,37.86,28400.0,37.9,37.93,37.86,37.86,28400.0
2013-04-05 12:25:00,37.86,37.88,37.83,37.84,17000.0,37.86,37.88,37.83,37.84,17000.0
2013-04-05 12:30:00,37.85,37.93,37.85,37.93,16800.0,37.85,37.93,37.85,37.93,16800.0
2013-04-05 12:35:00,37.92,37.98,37.92,37.97,50000.0,37.92,37.98,37.92,37.97,50000.0
2013-04-05 12:40:00,37.96,37.97,37.93,37.93,22200.0,37.96,37.97,37.93,37.93,22200.0
2013-04-05 12:45:00,37.92,37.98,37.92,37.96,30800.0,37.92,37.98,37.92,37.96,30800.0
2013-04-05 12:50:00,37.96,37.98,37.95,37.98,23000.0,37.96,37.98,37.95,37.98,23000.0
2013-04-05 12:55:00,37.98,37.98,37.91,37.94,120800.0,37.98,37.98,37.91,37.94,120800.0
2013-04-05 13:00:00,37.95,37.97,37.94,37.97,47800.0,37.95,37.97,37.94,37.97,47800.0
2013-04-05 13:05:00,37.97,38.01,37.97,38.01,55000.0,37.97,38.01,37.97,38.01,55000.0
2013-04-05 13:10:00,38.01,38.06,38.01,38.04,29200.0,38.01,38.06,38.01,38.04,29200.0
2013-04-05 13:15:00,38.04,38.08,38.04,38.08,30000.0,38.04,38.08,38.04,38.08,30000.0
2013-04-05 13:20:00,38.08,38.12,38.08,38.1,63200.0,38.08,38.12,38.08,38.1,63200.0
2013-04-05 13:25:00,38.1,38.11,38.09,38.1,42200.0,38.1,38.11,38.09,38.1,42200.0
2013-04-05 13:30:00,38.1,38.13,38.07,38.07,26400.0,38.1,38.13,38.07,38.07,26400.0
2013-04-05 13:35:00,38.07,38.08,38.02,38.05,38800.0,38.07,38.08,38.02,38.05,38800.0
2013-04-05 13:40:00,38.04,38.1,38.04,38.09,52200.0,38.04,38.1,38.04,38.09,52200.0
2013-04-05 13:45:00,38.09,38.1,38.05,38.05,41800.0,38.09,38.1,38.05,38.05,41800.0
2013-04-05 13:50:00,38.05,38.07,38.04,38.05,54200.0,38.05,38.07,38.04,38.05,54200.0
2013-04-05 13:55:00,38.04,38.05,38.0,38.0,48000.0,38.04,38.05,38.0,38.0,48000.0
2013-04-05 14:00:00,38.01,38.02,38.0,38.02,70000.0,38.01,38.02,38.0,38.02,70000.0
2013-04-05 14:05:00,38.02,38.03,38.01,38.01,36600.0,38.02,38.03,38.01,38.01,36600.0
2013-04-05 14:10:00,38.01,38.04,37.99,38.01,63000.0,38.01,38.04,37.99,38.01,63000.0
2013-04-05 14:15:00,38.01,38.03,38.01,38.02,28400.0,38.01,38.03,38.01,38.02,28400.0
2013-04-05 14:20:00,38.03,38.05,38.02,38.05,39400.0,38.03,38.05,38.02,38.05,39400.0
2013-04-05 14:25:00,38.05,38.06,38.03,38.05,23800.0,38.05,38.06,38.03,38.05,23800.0
2013-04-05 14:30:00,38.04,38.06,38.02,38.05,56400.0,38.04,38.06,38.02,38.05,56400.0
2013-04-05 14:35:00,38.05,38.08,38.04,38.08,71600.0,38.05,38.08,38.04,38.08,71600.0
2013-04-05 14:40:00,38.08,38.13,38.07,38.12,108000.0,38.08,38.13,38.07,38.12,108000.0
2013-04-05 14:45:00,38.12,38.13,38.08,38.11,45800.0,38.12,38.13,38.08,38.11,45800.0
2013-04-05 14:50:00,38.1,38.11,38.09,38.09,27400.0,38.1,38.11,38.09,38.09,27400.0
2013-04-05 14:55:00,38.09,38.11,38.08,38.1,44000.0,38.09,38.11,38.08,38.1,44000.0
2013-04-05 15:00:00,38.1,38.11,38.05,38.08,34200.0,38.1,38.11,38.05,38.08,34200.0
2013-04-05 15:05:00,38.09,38.09,38.04,38.06,39800.0,38.09,38.09,38.04,38.06,39800.0
2013-04-05 15:10:00,38.05,38.12,38.05,38.12,49200.0,38.05,38.12,38.05,38.12,49200.0
2013-04-05 15:15:00,38.12,38.16,38.11,38.12,89800.0,38.12,38.16,38.11,38.12,89800.0
2013-04-05 15:20:00,38.13,38.19,38.1,38.18,96800.0,38.13,38.19,38.1,38.18,96800.0
2013-04-05 15:25:00,38.18,38.21,38.15,38.21,86800.0,38.18,38.21,38.15,38.21,86800.0
2013-04-05 15:30:00,38.21,38.23,38.17,38.21,117600.0,38.21,38.23,38.17,38.21,117600.0
2013-04-05 15:35:00,38.22,38.33,38.21,38.29,125200.0,38.22,38.33,38.21,38.29,125200.0
2013-04-05 15:40:00,38.3,38.38,38.29,38.37,157000.0,38.3,38.38,38.29,38.37,157000.0
2013-04-05 15:45:00,38.37,38.38,38.31,38.38,115400.0,38.37,38.38,38.31,38.38,115400.0
2013-04-05 15:50:00,38.38,38.39,38.32,38.35,84000.0,38.38,38.39,38.32,38.35,84000.0
2013-04-05 15:55:00,38.35,38.4,38.32,38.35,260600.0,38.35,38.4,38.32,38.35,260600.0
2013-04-08 09:30:00,38.44,38.44,38.25,38.35,32600.0,38.44,38.44,38.25,38.35,32600.0
2013-04-08 09:35:00,38.39,38.42,38.31,38.36,22600.0,38.39,38.42,38.31,38.36,22600.0
2013-04-08 09:40:00,38.37,38.37,38.1,38.18,56300.0,38.37,38.37,38.1,38.18,56300.0
2013-04-08 09:45:00,38.14,38.15,38.0,38.0,18400.0,38.14,38.15,38.0,38.0,18400.0
2013-04-08 09:50:00,37.99,38.03,37.92,38.03,23500.0,37.99,38.03,37.92,38.03,23500.0
2013-04-08 09:55:00,38.04,38.25,38.04,38.25,21100.0,38.04,38.25,38.04,38.25,21100.0
2013-04-08 10:00:00,38.26,38.27,38.08,38.14,64100.0,38.26,38.27,38.08,38.14,64100.0
2013-04-08 10:05:00,38.15,38.19,38.12,38.19,19600.0,38.15,38.19,38.12,38.19,19600.0
2013-04-08 10:10:00,38.2,38.2,38.1,38.1,22800.0,38.2,38.2,38.1,38.1,22800.0
2013-04-08 10:15:00,38.1,38.11,37.94,37.94,19200.0,38.1,38.11,37.94,37.94,19200.0
2013-04-08 10:20:00,37.94,38.04,37.94,38.01,14200.0,37.94,38.04,37.94,38.01,14200.0
2013-04-08 10:25:00,38.02,38.05,37.99,38.03,12700.0,38.02,38.05,37.99,38.03,12700.0
2013-04-08 10:30:00,38.04,38.07,38.01,38.02,19300.0,38.04,38.07,38.01,38.02,19300.0
2013-04-08 10:35:00,38.01,38.03,38.0,38.01,17800.0,38.01,38.03,38.0,38.01,17800.0
2013-04-08 10:40:00,38.03,38.04,38.0,38.02,24000.0,38.03,38.04,38.0,38.02,24000.0
2013-04-08 10:45:00,38.02,38.1,38.0,38.06,16600.0,38.02,38.1,38.0,38.06,16600.0
2013-04-08 10:50:00,38.05,38.06,38.02,38.02,14500.0,38.05,38.06,38.02,38.02,14500.0
2013-04-08 10:55:00,38.02,38.07,38.0,38.07,13100.0,38.02,38.07,38.0,38.07,13100.0
2013-04-08 11:00:00,38.07,38.07,38.01,38.01,14100.0,38.07,38.07,38.01,38.01,14100.0
2013-04-08 11:05:00,38.01,38.04,37.99,38.03,13600.0,38.01,38.04,37.99,38.03,13600.0
2013-04-08 11:10:00,38.02,38.08,38.02,38.08,13700.0,38.02,38.08,38.02,38.08,13700.0
2013-04-08 11:15:00,38.09,38.09,38.03,38.06,25100.0,38.09,38.09,38.03,38.06,25100.0
2013-04-08 11:20:00,38.05,38.08,38.04,38.04,14600.0,38.05,38.08,38.04,38.04,14600.0
2013-04-08 11:25:00,38.03,38.05,38.02,38.04,18500.0,38.03,38.05,38.02,38.04,18500.0
2013-04-08 11:30:00,38.05,38.05,38.02,38.02,15600.0,38.05,38.05,38.02,38.02,15600.0
2013-04-08 11:35:00,38.02,38.03,38.0,38.03,14200.0,38.02,38.03,38.0,38.03,14200.0
2013-04-08 11:40:00,38.02,38.04,38.01,38.04,9100.0,38.02,38.04,38.01,38.04,9100.0
2013-04-08 11:45:00,38.03,38.08,38.03,38.08,15800.0,38.03,38.08,38.03,38.08,15800.0
2013-04-08 11:50:00,38.09,38.14,38.08,38.1,16000.0,38.09,38.14,38.08,38.1,16000.0
2013-04-08 11:55:00,38.09,38.13,38.08,38.11,24100.0,38.09,38.13,38.08,38.11,24100.0
2013-04-08 12:00:00,38.11,38.12,38.09,38.09,8300.0,38.11,38.12,38.09,38.09,8300.0
2013-04-08 12:05:00,38.09,38.09,38.08,38.09,7200.0,38.09,38.09,38.08,38.09,7200.0
2013-04-08 12:10:00,38.09,38.11,38.09,38.09,12100.0,38.09,38.11,38.09,38.09,12100.0
2013-04-08 12:15:00,38.09,38.09,38.06,38.08,11700.0,38.09,38.09,38.06,38.08,11700.0
2013-04-08 12:20:00,38.06,38.06,38.03,38.04,11600.0,38.06,38.06,38.03,38.04,11600.0
2013-04-08 12:25:00,38.04,38.05,38.03,38.03,5000.0,38.04,38.05,38.03,38.03,5000.0
2013-04-08 12:30:00,38.04,38.06,38.04,38.04,11700.0,38.04,38.06,38.04,38.04,11700.0
2013-04-08 12:35:00,38.04,38.07,38.03,38.07,9500.0,38.04,38.07,38.03,38.07,9500.0
2013-04-08 12:40:00,38.07,38.08,38.06,38.07,9900.0,38.07,38.08,38.06,38.07,9900.0
2013-04-08 12:45:00,38.08,38.08,38.07,38.08,10600.0,38.08,38.08,38.07,38.08,10600.0
2013-04-08 12:50:00,38.08,38.08,38.06,38.07,16400.0,38.08,38.08,38.06,38.07,16400.0
2013-04-08 12:55:00,38.07,38.07,38.06,38.06,4400.0,38.07,38.07,38.06,38.06,4400.0
2013-04-08 13:00:00,38.06,38.12,38.06,38.12,35700.0,38.06,38.12,38.06,38.12,35700.0
2013-04-08 13:05:00,38.11,38.15,38.11,38.13,12600.0,38.11,38.15,38.11,38.13,12600.0
2013-04-08 13:10:00,38.13,38.14,38.12,38.13,18300.0,38.13,38.14,38.12,38.13,18300.0
2013-04-08 13:15:00,38.12,38.15,38.1,38.14,27400.0,38.12,38.15,38.1,38.14,27400.0
2013-04-08 13:20:00,38.14,38.15,38.13,38.14,6900.0,38.14,38.15,38.13,38.14,6900.0
2013-04-08 13:25:00,38.14,38.15,38.14,38.15,12500.0,38.14,38.15,38.14,38.15,12500.0
2013-04-08 13:30:00,38.15,38.15,38.12,38.12,18900.0,38.15,38.15,38.12,38.12,18900.0
2013-04-08 13:35:00,38.12,38.13,38.09,38.09,7300.0,38.12,38.13,38.09,38.09,7300.0
2013-04-08 13:40:00,38.1,38.12,38.08,38.12,25000.0,38.1,38.12,38.08,38.12,25000.0
2013-04-08 13:45:00,38.13,38.15,38.13,38.14,19400.0,38.13,38.15,38.13,38.14,19400.0
2013-04-08 13:50:00,38.15,38.16,38.14,38.14,12200.0,38.15,38.16,38.14,38.14,12200.0
2013-04-08 13:55:00,38.15,38.2,38.14,38.2,21700.0,38.15,38.2,38.14,38.2,21700.0
2013-04-08 14:00:00,38.2,38.2,38.19,38.2,46500.0,38.2,38.2,38.19,38.2,46500.0
2013-04-08 14:05:00,38.2,38.23,38.2,38.23,16000.0,38.2,38.23,38.2,38.23,16000.0
2013-04-08 14:10:00,38.23,38.29,38.23,38.23,18900.0,38.23,38.29,38.23,38.23,18900.0
2013-04-08 14:15:00,38.23,38.24,38.21,38.21,5800.0,38.23,38.24,38.21,38.21,5800.0
2013-04-08 14:20:00,38.21,38.22,38.2,38.2,20500.0,38.21,38.22,38.2,38.2,20500.0
2013-04-08 14:25:00,38.2,38.22,38.18,38.18,18400.0,38.2,38.22,38.18,38.18,18400.0
2013-04-08 14:30:00,38.18,38.18,38.18,38.18,4200.0,38.18,38.18,38.18,38.18,4200.0
2013-04-08 14:35:00,38.18,38.18,38.13,38.13,29200.0,38.18,38.18,38.13,38.13,29200.0
2013-04-08 14:40:00,38.13,38.17,38.13,38.16,8200.0,38.13,38.17,38.13,38.16,8200.0
2013-04-08 14:45:00,38.16,38.17,38.14,38.15,16300.0,38.16,38.17,38.14,38.15,16300.0
2013-04-08 14:50:00,38.14,38.16,38.13,38.14,11600.0,38.14,38.16,38.13,38.14,11600.0
2013-04-08 14:55:00,38.14,38.15,38.14,38.14,12300.0,38.14,38.15,38.14,38.14,12300.0
2013-04-08 15:00:00,38.14,38.2,38.14,38.19,16700.0,38.14,38.2,38.14,38.19,16700.0
2013-04-08 15:05:00,38.18,38.18,38.15,38.18,31200.0,38.18,38.18,38.15,38.18,31200.0
2013-04-08 15:10:00,38.17,38.18,38.16,38.17,16500.0,38.17,38.18,38.16,38.17,16500.0
2013-04-08 15:15:00,38.17,38.18,38.13,38.15,13400.0,38.17,38.18,38.13,38.15,13400.0
2013-04-08 15:20:00,38.14,38.18,38.14,38.18,13600.0,38.14,38.18,38.14,38.18,13600.0
2013-04-08 15:25:00,38.18,38.23,38.17,38.21,27800.0,38.18,38.23,38.17,38.21,27800.0
2013-04-08 15:30:00,38.21,38.25,38.2,38.24,35700.0,38.21,38.25,38.2,38.24,35700.0
2013-04-08 15:35:00,38.23,38.24,38.2,38.22,27400.0,38.23,38.24,38.2,38.22,27400.0
2013-04-08 15:40:00,38.22,38.26,38.22,38.24,64900.0,38.22,38.26,38.22,38.24,64900.0
2013-04-08 15:45:00,38.24,38.29,38.23,38.28,37800.0,38.24,38.29,38.23,38.28,37800.0
2013-04-08 15:50:00,38.28,38.31,38.26,38.27,80300.0,38.28,38.31,38.26,38.27,80300.0
2013-04-08 15:55:00,38.27,38.37,38.27,38.35,160600.0,38.27,38.37,38.27,38.35,160600.0
2013-04-09 09:30:00,38.37,38.53,38.37,38.53,23600.0,38.37,38.53,38.37,38.53,23600.0
2013-04-09 09:35:00,38.41,38.53,38.37,38.47,29300.0,38.41,38.53,38.37,38.47,29300.0
2013-04-09 09:40:00,38.44,38.45,38.35,38.37,12700.0,38.44,38.45,38.35,38.37,12700.0
2013-04-09 09:45:00,38.35,38.36,38.23,38.27,12900.0,38.35,38.36,38.23,38.27,12900.0
2013-04-09 09:50:00,38.26,38.3,38.15,38.3,9600.0,38.26,38.3,38.15,38.3,9600.0
2013-04-09 09:55:00,38.32,38.33,38.17,38.18,9200.0,38.32,38.33,38.17,38.18,9200.0
2013-04-09 10:00:00,38.19,38.31,38.19,38.26,12000.0,38.19,38.31,38.19,38.26,12000.0
2013-04-09 10:05:00,38.25,38.33,38.22,38.29,12200.0,38.25,38.33,38.22,38.29,12200.0
2013-04-09 10:10:00,38.28,38.34,38.28,38.32,15400.0,38.28,38.34,38.28,38.32,15400.0
2013-04-09 10:15:00,38.32,38.32,38.25,38.27,19100.0,38.32,38.32,38.25,38.27,19100.0
2013-04-09 10:20:00,38.28,38.35,38.28,38.35,8500.0,38.28,38.35,38.28,38.35,8500.0
2013-04-09 10:25:00,38.36,38.45,38.36,38.44,16600.0,38.36,38.45,38.36,38.44,16600.0
2013-04-09 10:30:00,38.46,38.46,38.3,38.31,21100.0,38.46,38.46,38.3,38.31,21100.0
2013-04-09 10:35:00,38.32,38.36,38.3,38.32,13900.0,38.32,38.36,38.3,38.32,13900.0
2013-04-09 10:40:00,38.33,38.37,38.3,38.33,16900.0,38.33,38.37,38.3,38.33,16900.0
2013-04-09 10:45:00,38.35,38.35,38.29,38.33,10000.0,38.35,38.35,38.29,38.33,10000.0
2013-04-09 10:50:00,38.32,38.33,38.2,38.29,17500.0,38.32,38.33,38.2,38.29,17500.0
2013-04-09 10:55:00,38.28,38.28,38.25,38.27,9300.0,38.28,38.28,38.25,38.27,9300.0
2013-04-09 11:00:00,38.28,38.3,38.22,38.23,11000.0,38.28,38.3,38.22,38.23,11000.0
2013-04-09 11:05:00,38.23,38.26,38.17,38.24,13000.0,38.23,38.26,38.17,38.24,13000.0
2013-04-09 11:10:00,38.25,38.27,38.19,38.2,12000.0,38.25,38.27,38.19,38.2,12000.0
2013-04-09 11:15:00,38.22,38.23,38.03,38.06,17500.0,38.22,38.23,38.03,38.06,17500.0
2013-04-09 11:20:00,38.07,38.15,38.07,38.14,14500.0,38.07,38.15,38.07,38.14,14500.0
2013-04-09 11:25:00,38.13,38.14,38.04,38.05,27500.0,38.13,38.14,38.04,38.05,27500.0
2013-04-09 11:30:00,38.07,38.14,38.07,38.13,8100.0,38.07,38.14,38.07,38.13,8100.0
2013-04-09 11:35:00,38.15,38.16,38.13,38.16,5000.0,38.15,38.16,38.13,38.16,5000.0
2013-04-09 11:40:00,38.16,38.17,38.15,38.15,6700.0,38.16,38.17,38.15,38.15,6700.0
2013-04-09 11:45:00,38.15,38.2,38.15,38.15,8300.0,38.15,38.2,38.15,38.15,8300.0
2013-04-09 11:50:00,38.15,38.16,38.14,38.15,8600.0,38.15,38.16,38.14,38.15,8600.0
2013-04-09 11:55:00,38.15,38.16,38.13,38.16,13300.0,38.15,38.16,38.13,38.16,13300.0
2013-04-09 12:00:00,38.16,38.17,38.12,38.13,4000.0,38.16,38.17,38.12,38.13,4000.0
2013-04-09 12:05:00,38.13,38.13,38.06,38.07,10300.0,38.13,38.13,38.06,38.07,10300.0
2013-04-09 12:10:00,38.06,38.07,38.05,38.05,15100.0,38.06,38.07,38.05,38.05,15100.0
2013-04-09 12:15:00,38.06,38.06,38.04,38.05,7200.0,38.06,38.06,38.04,38.05,7200.0
2013-04-09 12:20:00,38.05,38.06,38.04,38.04,2700.0,38.05,38.06,38.04,38.04,2700.0
2013-04-09 12:25:00,38.05,38.12,38.05,38.12,12200.0,38.05,38.12,38.05,38.12,12200.0
2013-04-09 12:30:00,38.12,38.2,38.12,38.19,17200.0,38.12,38.2,38.12,38.19,17200.0
2013-04-09 12:35:00,38.19,38.23,38.19,38.23,8600.0,38.19,38.23,38.19,38.23,8600.0
2013-04-09 12:40:00,38.24,38.26,38.19,38.19,17300.0,38.24,38.26,38.19,38.19,17300.0
2013-04-09 12:45:00,38.2,38.25,38.2,38.22,19500.0,38.2,38.25,38.2,38.22,19500.0
2013-04-09 12:50:00,38.23,38.27,38.23,38.26,25500.0,38.23,38.27,38.23,38.26,25500.0
2013-04-09 12:55:00,38.26,38.3,38.25,38.27,12600.0,38.26,38.3,38.25,38.27,12600.0
2013-04-09 13:00:00,38.27,38.31,38.26,38.29,33900.0,38.27,38.31,38.26,38.29,33900.0
2013-04-09 13:05:00,38.3,38.3,38.27,38.3,12600.0,38.3,38.3,38.27,38.3,12600.0
2013-04-09 13:10:00,38.3,38.3,38.28,38.29,12200.0,38.3,38.3,38.28,38.29,12200.0
2013-04-09 13:15:00,38.27,38.37,38.26,38.36,18100.0,38.27,38.37,38.26,38.36,18100.0
2013-04-09 13:20:00,38.33,38.38,38.33,38.37,10800.0,38.33,38.38,38.33,38.37,10800.0
2013-04-09 13:25:00,38.37,38.5,38.37,38.46,38700.0,38.37,38.5,38.37,38.46,38700.0
2013-04-09 13:30:00,38.46,38.49,38.45,38.48,11200.0,38.46,38.49,38.45,38.48,11200.0
2013-04-09 13:35:00,38.48,38.5,38.45,38.46,6300.0,38.48,38.5,38.45,38.46,6300.0
2013-04-09 13:40:00,38.47,38.5,38.47,38.48,8400.0,38.47,38.5,38.47,38.48,8400.0
2013-04-09 13:45:00,38.49,38.52,38.46,38.49,23300.0,38.49,38.52,38.46,38.49,23300.0
2013-04-09 13:50:00,38.48,38.48,38.43,38.44,13800.0,38.48,38.48,38.43,38.44,13800.0
2013-04-09 13:55:00,38.44,38.56,38.44,38.56,24800.0,38.44,38.56,38.44,38.56,24800.0
2013-04-09 14:00:00,38.56,38.59,38.5,38.52,38800.0,38.56,38.59,38.5,38.52,38800.0
2013-04-09 14:05:00,38.52,38.62,38.5,38.62,15000.0,38.52,38.62,38.5,38.62,15000.0
2013-04-09 14:10:00,38.61,38.62,38.57,38.6,17500.0,38.61,38.62,38.57,38.6,17500.0
2013-04-09 14:15:00,38.6,38.61,38.55,38.55,29100.0,38.6,38.61,38.55,38.55,29100.0
2013-04-09 14:20:00,38.55,38.61,38.54,38.6,7900.0,38.55,38.61,38.54,38.6,7900.0
2013-04-09 14:25:00,38.6,38.62,38.58,38.58,6000.0,38.6,38.62,38.58,38.58,6000.0
2013-04-09 14:30:00,38.58,38.58,38.52,38.53,8200.0,38.58,38.58,38.52,38.53,8200.0
2013-04-09 14:35:00,38.53,38.54,38.51,38.51,13500.0,38.53,38.54,38.51,38.51,13500.0
2013-04-09 14:40:00,38.52,38.61,38.52,38.59,17200.0,38.52,38.61,38.52,38.59,17200.0
2013-04-09 14:45:00,38.59,38.63,38.59,38.6,9100.0,38.59,38.63,38.59,38.6,9100.0
2013-04-09 14:50:00,38.6,38.6,38.58,38.59,9200.0,38.6,38.6,38.58,38.59,9200.0
2013-04-09 14:55:00,38.6,38.62,38.59,38.59,8400.0,38.6,38.62,38.59,38.59,8400.0
2013-04-09 15:00:00,38.59,38.62,38.58,38.59,12500.0,38.59,38.62,38.58,38.59,12500.0
2013-04-09 15:05:00,38.59,38.61,38.56,38.57,40300.0,38.59,38.61,38.56,38.57,40300.0
2013-04-09 15:10:00,38.57,38.61,38.56,38.61,14600.0,38.57,38.61,38.56,38.61,14600.0
2013-04-09 15:15:00,38.62,38.63,38.59,38.59,14200.0,38.62,38.63,38.59,38.59,14200.0
2013-04-09 15:20:00,38.6,38.62,38.57,38.59,27200.0,38.6,38.62,38.57,38.59,27200.0
2013-04-09 15:25:00,38.6,38.61,38.56,38.57,16400.0,38.6,38.61,38.56,38.57,16400.0
2013-04-09 15:30:00,38.58,38.59,38.56,38.56,18700.0,38.58,38.59,38.56,38.56,18700.0
2013-04-09 15:35:00,38.56,38.57,38.47,38.48,41100.0,38.56,38.57,38.47,38.48,41100.0
2013-04-09 15:40:00,38.47,38.51,38.46,38.47,30200.0,38.47,38.51,38.46,38.47,30200.0
2013-04-09 15:45:00,38.46,38.47,38.42,38.46,38800.0,38.46,38.47,38.42,38.46,38800.0
2013-04-09 15:50:00,38.46,38.48,38.43,38.47,42200.0,38.46,38.48,38.43,38.47,42200.0
2013-04-09 15:55:00,38.47,38.5,38.42,38.46,71200.0,38.47,38.5,38.42,38.46,71200.0
2013-04-10 09:30:00,38.49,38.84,38.46,38.78,35100.0,38.49,38.84,38.46,38.78,35100.0
2013-04-10 09:35:00,38.83,38.95,38.78,38.95,12400.0,38.83,38.95,38.78,38.95,12400.0
2013-04-10 09:40:00,38.93,38.93,38.82,38.89,11100.0,38.93,38.93,38.82,38.89,11100.0
2013-04-10 09:45:00,38.88,39.05,38.88,39.05,33400.0,38.88,39.05,38.88,39.05,33400.0
2013-04-10 09:50:00,39.07,39.1,38.98,39.04,69700.0,39.07,39.1,38.98,39.04,69700.0
2013-04-10 09:55:00,39.06,39.11,38.99,39.04,26700.0,39.06,39.11,38.99,39.04,26700.0
2013-04-10 10:00:00,39.01,39.22,39.01,39.21,59700.0,39.01,39.22,39.01,39.21,59700.0
2013-04-10 10:05:00,39.21,39.38,39.2,39.38,34600.0,39.21,39.38,39.2,39.38,34600.0
2013-04-10 10:10:00,39.38,39.38,39.25,39.25,17100.0,39.38,39.38,39.25,39.25,17100.0
2013-04-10 10:15:00,39.25,39.3,39.24,39.26,16200.0,39.25,39.3,39.24,39.26,16200.0
2013-04-10 10:20:00,39.24,39.26,39.22,39.25,12400.0,39.24,39.26,39.22,39.25,12400.0
2013-04-10 10:25:00,39.25,39.29,39.21,39.27,11100.0,39.25,39.29,39.21,39.27,11100.0
2013-04-10 10:30:00,39.28,39.32,39.26,39.3,12700.0,39.28,39.32,39.26,39.3,12700.0
2013-04-10 10:35:00,39.3,39.35,39.27,39.33,28100.0,39.3,39.35,39.27,39.33,28100.0
2013-04-10 10:40:00,39.34,39.45,39.33,39.45,13400.0,39.34,39.45,39.33,39.45,13400.0
2013-04-10 10:45:00,39.44,39.44,39.39,39.39,6000.0,39.44,39.44,39.39,39.39,6000.0
2013-04-10 10:50:00,39.38,39.43,39.34,39.42,8100.0,39.38,39.43,39.34,39.42,8100.0
2013-04-10 10:55:00,39.42,39.49,39.41,39.47,35400.0,39.42,39.49,39.41,39.47,35400.0
2013-04-10 11:00:00,39.47,39.48,39.44,39.47,8000.0,39.47,39.48,39.44,39.47,8000.0
2013-04-10 11:05:00,39.47,39.55,39.46,39.49,35400.0,39.47,39.55,39.46,39.49,35400.0
2013-04-10 11:10:00,39.5,39.54,39.41,39.46,17900.0,39.5,39.54,39.41,39.46,17900.0
2013-04-10 11:15:00,39.45,39.48,39.44,39.47,25400.0,39.45,39.48,39.44,39.47,25400.0
2013-04-10 11:20:00,39.45,39.47,39.44,39.47,10200.0,39.45,39.47,39.44,39.47,10200.0
2013-04-10 11:25:00,39.47,39.49,39.46,39.46,18400.0,39.47,39.49,39.46,39.46,18400.0
2013-04-10 11:30:00,39.46,39.52,39.46,39.47,18000.0,39.46,39.52,39.46,39.47,18000.0
2013-04-10 11:35:00,39.47,39.51,39.47,39.5,16300.0,39.47,39.51,39.47,39.5,16300.0
2013-04-10 11:40:00,39.51,39.55,39.5,39.53,20000.0,39.51,39.55,39.5,39.53,20000.0
2013-04-10 11:45:00,39.53,39.56,39.5,39.54,23700.0,39.53,39.56,39.5,39.54,23700.0
2013-04-10 11:50:00,39.53,39.55,39.51,39.51,13400.0,39.53,39.55,39.51,39.51,13400.0
2013-04-10 11:55:00,39.51,39.62,39.51,39.58,49000.0,39.51,39.62,39.51,39.58,49000.0
2013-04-10 12:00:00,39.57,39.62,39.55,39.55,41600.0,39.57,39.62,39.55,39.55,41600.0
2013-04-10 12:05:00,39.55,39.65,39.55,39.65,21500.0,39.55,39.65,39.55,39.65,21500.0
2013-04-10 12:10:00,39.64,39.66,39.61,39.63,10700.0,39.64,39.66,39.61,39.63,10700.0
2013-04-10 12:15:00,39.63,39.72,39.63,39.7,20800.0,39.63,39.72,39.63,39.7,20800.0
2013-04-10 12:20:00,39.69,39.7,39.64,39.64,18000.0,39.69,39.7,39.64,39.64,18000.0
2013-04-10 12:25:00,39.65,39.66,39.62,39.66,12600.0,39.65,39.66,39.62,39.66,12600.0
2013-04-10 12:30:00,39.65,39.74,39.65,39.72,26100.0,39.65,39.74,39.65,39.72,26100.0
2013-04-10 12:35:00,39.72,39.75,39.71,39.75,18200.0,39.72,39.75,39.71,39.75,18200.0
2013-04-10 12:40:00,39.75,39.77,39.72,39.77,15400.0,39.75,39.77,39.72,39.77,15400.0
2013-04-10 12:45:00,39.77,39.82,39.74,39.81,32100.0,39.77,39.82,39.74,39.81,32100.0
2013-04-10 12:50:00,39.82,39.87,39.8,39.82,55600.0,39.82,39.87,39.8,39.82,55600.0
2013-04-10 12:55:00,39.82,39.83,39.78,39.8,17900.0,39.82,39.83,39.78,39.8,17900.0
2013-04-10 13:00:00,39.79,39.8,39.75,39.75,15900.0,39.79,39.8,39.75,39.75,15900.0
2013-04-10 13:05:00,39.76,39.77,39.73,39.73,8500.0,39.76,39.77,39.73,39.73,8500.0
2013-04-10 13:10:00,39.74,39.74,39.7,39.7,12600.0,39.74,39.74,39.7,39.7,12600.0
2013-04-10 13:15:00,39.71,39.73,39.69,39.69,17800.0,39.71,39.73,39.69,39.69,17800.0
2013-04-10 13:20:00,39.68,39.71,39.66,39.7,12100.0,39.68,39.71,39.66,39.7,12100.0
2013-04-10 13:25:00,39.7,39.82,39.7,39.78,22500.0,39.7,39.82,39.7,39.78,22500.0
2013-04-10 13:30:00,39.77,39.8,39.72,39.73,9500.0,39.77,39.8,39.72,39.73,9500.0
2013-04-10 13:35:00,39.72,39.73,39.69,39.7,10200.0,39.72,39.73,39.69,39.7,10200.0
2013-04-10 13:40:00,39.69,39.71,39.66,39.69,14000.0,39.69,39.71,39.66,39.69,14000.0
2013-04-10 13:45:00,39.69,39.72,39.69,39.71,11300.0,39.69,39.72,39.69,39.71,11300.0
2013-04-10 13:50:00,39.72,39.72,39.66,39.68,13400.0,39.72,39.72,39.66,39.68,13400.0
2013-04-10 13:55:00,39.69,39.69,39.67,39.67,11900.0,39.69,39.69,39.67,39.67,11900.0
2013-04-10 14:00:00,39.68,39.71,39.67,39.71,15700.0,39.68,39.71,39.67,39.71,15700.0
2013-04-10 14:05:00,39.71,39.71,39.65,39.68,8200.0,39.71,39.71,39.65,39.68,8200.0
2013-04-10 14:10:00,39.68,39.7,39.65,39.7,37900.0,39.68,39.7,39.65,39.7,37900.0
2013-04-10 14:15:00,39.7,39.73,39.69,39.7,15800.0,39.7,39.73,39.69,39.7,15800.0
2013-04-10 14:20:00,39.7,39.7,39.65,39.65,19000.0,39.7,39.7,39.65,39.65,19000.0
2013-04-10 14:25:00,39.66,39.7,39.66,39.68,17900.0,39.66,39.7,39.66,39.68,17900.0
2013-04-10 14:30:00,39.69,39.7,39.63,39.63,23800.0,39.69,39.7,39.63,39.63,23800.0
2013-04-10 14:35:00,39.64,39.69,39.63,39.69,16900.0,39.64,39.69,39.63,39.69,16900.0
2013-04-10 14:40:00,39.69,39.75,39.69,39.7,21000.0,39.69,39.75,39.69,39.7,21000.0
2013-04-10 14:45:00,39.7,39.71,39.7,39.7,6100.0,39.7,39.71,39.7,39.7,6100.0
2013-04-10 14:50:00,39.7,39.71,39.67,39.68,18700.0,39.7,39.71,39.67,39.68,18700.0
2013-04-10 14:55:00,39.68,39.7,39.66,39.68,11600.0,39.68,39.7,39.66,39.68,11600.0
2013-04-10 15:00:00,39.68,39.7,39.64,39.65,14700.0,39.68,39.7,39.64,39.65,14700.0
2013-04-10 15:05:00,39.65,39.68,39.62,39.65,12600.0,39.65,39.68,39.62,39.65,12600.0
2013-04-10 15:10:00,39.65,39.66,39.6,39.61,16300.0,39.65,39.66,39.6,39.61,16300.0
2013-04-10 15:15:00,39.59,39.6,39.56,39.56,15200.0,39.59,39.6,39.56,39.56,15200.0
2013-04-10 15:20:00,39.55,39.59,39.54,39.58,15000.0,39.55,39.59,39.54,39.58,15000.0
2013-04-10 15:25:00,39.58,39.62,39.56,39.58,19300.0,39.58,39.62,39.56,39.58,19300.0
2013-04-10 15:30:00,39.58,39.58,39.54,39.57,20000.0,39.58,39.58,39.54,39.57,20000.0
2013-04-10 15:35:00,39.56,39.63,39.56,39.62,45500.0,39.56,39.63,39.56,39.62,45500.0
2013-04-10 15:40:00,39.61,39.66,39.61,39.62,34100.0,39.61,39.66,39.61,39.62,34100.0
2013-04-10 15:45:00,39.62,39.66,39.62,39.62,27000.0,39.62,39.66,39.62,39.62,27000.0
2013-04-10 15:50:00,39.63,39.68,39.63,39.66,59200.0,39.63,39.68,39.63,39.66,59200.0
2013-04-10 15:55:00,39.67,39.69,39.63,39.64,151300.0,39.67,39.69,39.63,39.64,151300.0
2013-04-11 09:30:00,39.51,39.52,39.26,39.34,56700.0,39.51,39.52,39.26,39.34,56700.0
2013-04-11 09:35:00,39.36,39.47,39.36,39.36,32400.0,39.36,39.47,39.36,39.36,32400.0
2013-04-11 09:40:00,39.38,39.4,39.35,39.36,14800.0,39.38,39.4,39.35,39.36,14800.0
2013-04-11 09:45:00,39.36,39.46,39.35,39.44,11600.0,39.36,39.46,39.35,39.44,11600.0
2013-04-11 09:50:00,39.42,39.51,39.42,39.48,7600.0,39.42,39.51,39.42,39.48,7600.0
2013-04-11 09:55:00,39.5,39.5,39.37,39.37,14300.0,39.5,39.5,39.37,39.37,14300.0
2013-04-11 10:00:00,39.37,39.47,39.36,39.43,18200.0,39.37,39.47,39.36,39.43,18200.0
2013-04-11 10:05:00,39.44,39.49,39.42,39.44,20000.0,39.44,39.49,39.42,39.44,20000.0
2013-04-11 10:10:00,39.42,39.47,39.4,39.41,28900.0,39.42,39.47,39.4,39.41,28900.0
2013-04-11 10:15:00,39.42,39.42,39.37,39.41,17600.0,39.42,39.42,39.37,39.41,17600.0
2013-04-11 10:20:00,39.41,39.47,39.37,39.38,20400.0,39.41,39.47,39.37,39.38,20400.0
2013-04-11 10:25:00,39.39,39.44,39.35,39.43,17300.0,39.39,39.44,39.35,39.43,17300.0
2013-04-11 10:30:00,39.42,39.42,39.35,39.36,25800.0,39.42,39.42,39.35,39.36,25800.0
2013-04-11 10:35:00,39.36,39.43,39.32,39.41,28100.0,39.36,39.43,39.32,39.41,28100.0
2013-04-11 10:40:00,39.43,39.44,39.38,39.42,16700.0,39.43,39.44,39.38,39.42,16700.0
2013-04-11 10:45:00,39.43,39.43,39.36,39.36,13600.0,39.43,39.43,39.36,39.36,13600.0
2013-04-11 10:50:00,39.37,39.41,39.36,39.39,22400.0,39.37,39.41,39.36,39.39,22400.0
2013-04-11 10:55:00,39.4,39.4,39.36,39.39,13400.0,39.4,39.4,39.36,39.39,13400.0
2013-04-11 11:00:00,39.39,39.4,39.37,39.4,17400.0,39.39,39.4,39.37,39.4,17400.0
2013-04-11 11:05:00,39.39,39.4,39.37,39.37,14200.0,39.39,39.4,39.37,39.37,14200.0
2013-04-11 11:10:00,39.37,39.44,39.35,39.39,15000.0,39.37,39.44,39.35,39.39,15000.0
2013-04-11 11:15:00,39.4,39.46,39.4,39.46,10200.0,39.4,39.46,39.4,39.46,10200.0
2013-04-11 11:20:00,39.46,39.5,39.45,39.48,12200.0,39.46,39.5,39.45,39.48,12200.0
2013-04-11 11:25:00,39.47,39.49,39.45,39.48,9200.0,39.47,39.49,39.45,39.48,9200.0
2013-04-11 11:30:00,39.48,39.49,39.44,39.46,11400.0,39.48,39.49,39.44,39.46,11400.0
2013-04-11 11:35:00,39.46,39.47,39.37,39.37,10900.0,39.46,39.47,39.37,39.37,10900.0
2013-04-11 11:40:00,39.37,39.37,39.32,39.32,5800.0,39.37,39.37,39.32,39.32,5800.0
2013-04-11 11:45:00,39.32,39.32,39.23,39.24,22100.0,39.32,39.32,39.23,39.24,22100.0
2013-04-11 11:50:00,39.25,39.27,39.23,39.24,14800.0,39.25,39.27,39.23,39.24,14800.0
2013-04-11 11:55:00,39.25,39.25,39.22,39.23,13200.0,39.25,39.25,39.22,39.23,13200.0
2013-04-11 12:00:00,39.23,39.24,39.16,39.17,8800.0,39.23,39.24,39.16,39.17,8800.0
2013-04-11 12:05:00,39.16,39.24,39.16,39.22,14400.0,39.16,39.24,39.16,39.22,14400.0
2013-04-11 12:10:00,39.23,39.28,39.21,39.28,6200.0,39.23,39.28,39.21,39.28,6200.0
2013-04-11 12:15:00,39.28,39.32,39.26,39.31,8400.0,39.28,39.32,39.26,39.31,8400.0
2013-04-11 12:20:00,39.3,39.31,39.26,39.3,7600.0,39.3,39.31,39.26,39.3,7600.0
2013-04-11 12:25:00,39.3,39.33,39.25,39.25,15000.0,39.3,39.33,39.25,39.25,15000.0
2013-04-11 12:30:00,39.25,39.3,39.25,39.3,7600.0,39.25,39.3,39.25,39.3,7600.0
2013-04-11 12:35:00,39.29,39.29,39.24,39.25,43400.0,39.29,39.29,39.24,39.25,43400.0
2013-04-11 12:40:00,39.25,39.27,39.24,39.26,22400.0,39.25,39.27,39.24,39.26,22400.0
2013-04-11 12:45:00,39.27,39.28,39.25,39.26,19200.0,39.27,39.28,39.25,39.26,19200.0
2013-04-11 12:50:00,39.25,39.29,39.25,39.27,32200.0,39.25,39.29,39.25,39.27,32200.0
2013-04-11 12:55:00,39.27,39.28,39.25,39.25,51700.0,39.27,39.28,39.25,39.25,51700.0
2013-04-11 13:00:00,39.26,39.29,39.23,39.25,46300.0,39.26,39.29,39.23,39.25,46300.0
2013-04-11 13:05:00,39.25,39.28,39.22,39.27,38800.0,39.25,39.28,39.22,39.27,38800.0
2013-04-11 13:10:00,39.27,39.28,39.24,39.26,14100.0,39.27,39.28,39.24,39.26,14100.0
2013-04-11 13:15:00,39.25,39.27,39.24,39.27,41800.0,39.25,39.27,39.24,39.27,41800.0
2013-04-11 13:20:00,39.27,39.27,39.24,39.25,27300.0,39.27,39.27,39.24,39.25,27300.0
2013-04-11 13:25:00,39.25,39.26,39.24,39.25,43600.0,39.25,39.26,39.24,39.25,43600.0
2013-04-11 13:30:00,39.25,39.29,39.24,39.29,37300.0,39.25,39.29,39.24,39.29,37300.0
2013-04-11 13:35:00,39.3,39.33,39.3,39.32,7700.0,39.3,39.33,39.3,39.32,7700.0
2013-04-11 13:40:00,39.31,39.32,39.29,39.31,9400.0,39.31,39.32,39.29,39.31,9400.0
2013-04-11 13:45:00,39.32,39.37,39.32,39.34,10100.0,39.32,39.37,39.32,39.34,10100.0
2013-04-11 13:50:00,39.34,39.34,39.28,39.28,5700.0,39.34,39.34,39.28,39.28,5700.0
2013-04-11 13:55:00,39.28,39.29,39.22,39.22,57400.0,39.28,39.29,39.22,39.22,57400.0
2013-04-11 14:00:00,39.23,39.25,39.1,39.1,38300.0,39.23,39.25,39.1,39.1,38300.0
2013-04-11 14:05:00,39.1,39.16,39.09,39.15,14800.0,39.1,39.16,39.09,39.15,14800.0
2013-04-11 14:10:00,39.14,39.15,39.12,39.14,13600.0,39.14,39.15,39.12,39.14,13600.0
2013-04-11 14:15:00,39.13,39.14,39.1,39.13,17700.0,39.13,39.14,39.1,39.13,17700.0
2013-04-11 14:20:00,39.11,39.11,39.07,39.11,21000.0,39.11,39.11,39.07,39.11,21000.0
2013-04-11 14:25:00,39.11,39.16,39.1,39.1,31200.0,39.11,39.16,39.1,39.1,31200.0
2013-04-11 14:30:00,39.11,39.17,39.11,39.16,20500.0,39.11,39.17,39.11,39.16,20500.0
2013-04-11 14:35:00,39.16,39.22,39.16,39.18,19600.0,39.16,39.22,39.16,39.18,19600.0
2013-04-11 14:40:00,39.19,39.22,39.19,39.2,15000.0,39.19,39.22,39.19,39.2,15000.0
2013-04-11 14:45:00,39.2,39.21,39.19,39.2,6500.0,39.2,39.21,39.19,39.2,6500.0
2013-04-11 14:50:00,39.19,39.2,39.1,39.11,36000.0,39.19,39.2,39.1,39.11,36000.0
2013-04-11 14:55:00,39.11,39.15,39.09,39.14,28400.0,39.11,39.15,39.09,39.14,28400.0
2013-04-11 15:00:00,39.14,39.16,39.1,39.15,32100.0,39.14,39.16,39.1,39.15,32100.0
2013-04-11 15:05:00,39.15,39.16,39.13,39.14,48600.0,39.15,39.16,39.13,39.14,48600.0
2013-04-11 15:10:00,39.14,39.16,39.1,39.12,22800.0,39.14,39.16,39.1,39.12,22800.0
2013-04-11 15:15:00,39.11,39.11,38.99,39.0,51700.0,39.11,39.11,38.99,39.0,51700.0
2013-04-11 15:20:00,38.99,39.05,38.98,39.02,38500.0,38.99,39.05,38.98,39.02,38500.0
2013-04-11 15:25:00,39.02,39.03,39.0,39.0,20900.0,39.02,39.03,39.0,39.0,20900.0
2013-04-11 15:30:00,39.01,39.01,38.94,38.99,81800.0,39.01,39.01,38.94,38.99,81800.0
2013-04-11 15:35:00,38.99,39.01,38.97,38.99,78200.0,38.99,39.01,38.97,38.99,78200.0
2013-04-11 15:40:00,39.0,39.01,38.94,39.0,59400.0,39.0,39.01,38.94,39.0,59400.0
2013-04-11 15:45:00,39.0,39.01,38.94,38.97,51700.0,39.0,39.01,38.94,38.97,51700.0
2013-04-11 15:50:00,38.97,39.0,38.92,38.96,77900.0,38.97,39.0,38.92,38.96,77900.0
2013-04-11 15:55:00,38.96,39.03,38.96,39.02,115000.0,38.96,39.03,38.96,39.02,115000.0
2013-04-12 09:30:00,38.95,38.95,38.58,38.86,61600.0,38.95,38.95,38.58,38.86,61600.0
2013-04-12 09:35:00,38.84,38.89,38.84,38.87,3400.0,38.84,38.89,38.84,38.87,3400.0
2013-04-12 09:40:00,38.9,38.91,38.77,38.78,9500.0,38.9,38.91,38.77,38.78,9500.0
2013-04-12 09:45:00,38.78,38.82,38.76,38.81,7500.0,38.78,38.82,38.76,38.81,7500.0
2013-04-12 09:50:00,38.81,38.84,38.69,38.69,5100.0,38.81,38.84,38.69,38.69,5100.0
2013-04-12 09:55:00,38.69,38.84,38.65,38.84,6300.0,38.69,38.84,38.65,38.84,6300.0
2013-04-12 10:00:00,38.84,38.84,38.67,38.67,18100.0,38.84,38.84,38.67,38.67,18100.0
2013-04-12 10:05:00,38.68,38.7,38.55,38.55,9700.0,38.68,38.7,38.55,38.55,9700.0
2013-04-12 10:10:00,38.54,38.62,38.53,38.61,13300.0,38.54,38.62,38.53,38.61,13300.0
2013-04-12 10:15:00,38.59,38.59,38.47,38.48,9200.0,38.59,38.59,38.47,38.48,9200.0
2013-04-12 10:20:00,38.48,38.54,38.44,38.48,31200.0,38.48,38.54,38.44,38.48,31200.0
2013-04-12 10:25:00,38.48,38.5,38.45,38.47,16500.0,38.48,38.5,38.45,38.47,16500.0
2013-04-12 10:30:00,38.47,38.48,38.42,38.46,34500.0,38.47,38.48,38.42,38.46,34500.0
2013-04-12 10:35:00,38.45,38.45,38.36,38.37,69700.0,38.45,38.45,38.36,38.37,69700.0
2013-04-12 10:40:00,38.37,38.38,38.34,38.34,22100.0,38.37,38.38,38.34,38.34,22100.0
2013-04-12 10:45:00,38.34,38.34,38.2,38.28,33900.0,38.34,38.34,38.2,38.28,33900.0
2013-04-12 10:50:00,38.27,38.28,38.15,38.21,32800.0,38.27,38.28,38.15,38.21,32800.0
2013-04-12 10:55:00,38.21,38.25,38.16,38.17,20200.0,38.21,38.25,38.16,38.17,20200.0
2013-04-12 11:00:00,38.17,38.25,38.17,38.19,43600.0,38.17,38.25,38.17,38.19,43600.0
2013-04-12 11:05:00,38.21,38.22,38.01,38.09,64300.0,38.21,38.22,38.01,38.09,64300.0
2013-04-12 11:10:00,38.11,38.21,38.11,38.19,41300.0,38.11,38.21,38.11,38.19,41300.0
2013-04-12 11:15:00,38.19,38.21,38.09,38.19,26200.0,38.19,38.21,38.09,38.19,26200.0
2013-04-12 11:20:00,38.18,38.34,38.18,38.34,34100.0,38.18,38.34,38.18,38.34,34100.0
2013-04-12 11:25:00,38.34,38.34,38.25,38.26,39900.0,38.34,38.34,38.25,38.26,39900.0
2013-04-12 11:30:00,38.26,38.3,38.23,38.3,28800.0,38.26,38.3,38.23,38.3,28800.0
2013-04-12 11:35:00,38.31,38.34,38.27,38.27,8600.0,38.31,38.34,38.27,38.27,8600.0
2013-04-12 11:40:00,38.27,38.27,38.24,38.27,21900.0,38.27,38.27,38.24,38.27,21900.0
2013-04-12 11:45:00,38.27,38.3,38.25,38.27,14500.0,38.27,38.3,38.25,38.27,14500.0
2013-04-12 11:50:00,38.26,38.32,38.25,38.31,48300.0,38.26,38.32,38.25,38.31,48300.0
2013-04-12 11:55:00,38.31,38.31,38.22,38.23,56600.0,38.31,38.31,38.22,38.23,56600.0
2013-04-12 12:00:00,38.23,38.23,38.18,38.19,20700.0,38.23,38.23,38.18,38.19,20700.0
2013-04-12 12:05:00,38.18,38.23,38.18,38.23,16900.0,38.18,38.23,38.18,38.23,16900.0
2013-04-12 12:10:00,38.22,38.23,38.18,38.19,19400.0,38.22,38.23,38.18,38.19,19400.0
2013-04-12 12:15:00,38.19,38.19,38.17,38.18,13900.0,38.19,38.19,38.17,38.18,13900.0
2013-04-12 12:20:00,38.17,38.18,38.13,38.13,24400.0,38.17,38.18,38.13,38.13,24400.0
2013-04-12 12:25:00,38.14,38.16,38.1,38.13,18400.0,38.14,38.16,38.1,38.13,18400.0
2013-04-12 12:30:00,38.13,38.2,38.13,38.2,14500.0,38.13,38.2,38.13,38.2,14500.0
2013-04-12 12:35:00,38.2,38.21,38.14,38.16,35200.0,38.2,38.21,38.14,38.16,35200.0
2013-04-12 12:40:00,38.16,38.22,38.16,38.2,49900.0,38.16,38.22,38.16,38.2,49900.0
2013-04-12 12:45:00,38.2,38.21,38.18,38.19,15000.0,38.2,38.21,38.18,38.19,15000.0
2013-04-12 12:50:00,38.19,38.21,38.18,38.21,16200.0,38.19,38.21,38.18,38.21,16200.0
2013-04-12 12:55:00,38.2,38.23,38.2,38.23,9000.0,38.2,38.23,38.2,38.23,9000.0
2013-04-12 13:00:00,38.23,38.26,38.23,38.25,19400.0,38.23,38.26,38.23,38.25,19400.0
2013-04-12 13:05:00,38.25,38.3,38.24,38.3,15800.0,38.25,38.3,38.24,38.3,15800.0
2013-04-12 13:10:00,38.3,38.32,38.3,38.32,7500.0,38.3,38.32,38.3,38.32,7500.0
2013-04-12 13:15:00,38.32,38.34,38.3,38.33,14300.0,38.32,38.34,38.3,38.33,14300.0
2013-04-12 13:20:00,38.34,38.39,38.34,38.35,11300.0,38.34,38.39,38.34,38.35,11300.0
2013-04-12 13:25:00,38.36,38.37,38.34,38.34,18400.0,38.36,38.37,38.34,38.34,18400.0
2013-04-12 13:30:00,38.34,38.35,38.34,38.35,6500.0,38.34,38.35,38.34,38.35,6500.0
2013-04-12 13:35:00,38.35,38.37,38.34,38.35,17400.0,38.35,38.37,38.34,38.35,17400.0
2013-04-12 13:40:00,38.35,38.37,38.34,38.36,9900.0,38.35,38.37,38.34,38.36,9900.0
2013-04-12 13:45:00,38.37,38.39,38.35,38.39,20600.0,38.37,38.39,38.35,38.39,20600.0
2013-04-12 13:50:00,38.39,38.39,38.34,38.34,8600.0,38.39,38.39,38.34,38.34,8600.0
2013-04-12 13:55:00,38.34,38.36,38.32,38.35,12000.0,38.34,38.36,38.32,38.35,12000.0
2013-04-12 14:00:00,38.35,38.38,38.34,38.38,19900.0,38.35,38.38,38.34,38.38,19900.0
2013-04-12 14:05:00,38.37,38.4,38.37,38.39,35500.0,38.37,38.4,38.37,38.39,35500.0
2013-04-12 14:10:00,38.38,38.4,38.38,38.4,10400.0,38.38,38.4,38.38,38.4,10400.0
2013-04-12 14:15:00,38.4,38.41,38.38,38.4,22700.0,38.4,38.41,38.38,38.4,22700.0
2013-04-12 14:20:00,38.4,38.42,38.4,38.41,17300.0,38.4,38.42,38.4,38.41,17300.0
2013-04-12 14:25:00,38.41,38.41,38.39,38.4,17100.0,38.41,38.41,38.39,38.4,17100.0
2013-04-12 14:30:00,38.4,38.41,38.39,38.41,10100.0,38.4,38.41,38.39,38.41,10100.0
2013-04-12 14:35:00,38.41,38.45,38.4,38.44,13500.0,38.41,38.45,38.4,38.44,13500.0
2013-04-12 14:40:00,38.44,38.45,38.42,38.43,3800.0,38.44,38.45,38.42,38.43,3800.0
2013-04-12 14:45:00,38.43,38.43,38.35,38.36,12200.0,38.43,38.43,38.35,38.36,12200.0
2013-04-12 14:50:00,38.37,38.37,38.34,38.34,8000.0,38.37,38.37,38.34,38.34,8000.0
2013-04-12 14:55:00,38.34,38.34,38.3,38.32,26900.0,38.34,38.34,38.3,38.32,26900.0
2013-04-12 15:00:00,38.32,38.32,38.29,38.29,33200.0,38.32,38.32,38.29,38.29,33200.0
2013-04-12 15:05:00,38.3,38.3,38.26,38.27,22600.0,38.3,38.3,38.26,38.27,22600.0
2013-04-12 15:10:00,38.27,38.31,38.27,38.29,25000.0,38.27,38.31,38.27,38.29,25000.0
2013-04-12 15:15:00,38.29,38.33,38.29,38.31,45300.0,38.29,38.33,38.29,38.31,45300.0
2013-04-12 15:20:00,38.3,38.31,38.29,38.3,37600.0,38.3,38.31,38.29,38.3,37600.0
2013-04-12 15:25:00,38.3,38.31,38.28,38.3,40600.0,38.3,38.31,38.28,38.3,40600.0
2013-04-12 15:30:00,38.3,38.31,38.28,38.28,54100.0,38.3,38.31,38.28,38.28,54100.0
2013-04-12 15:35:00,38.28,38.3,38.27,38.3,26600.0,38.28,38.3,38.27,38.3,26600.0
2013-04-12 15:40:00,38.3,38.31,38.28,38.28,53500.0,38.3,38.31,38.28,38.28,53500.0
2013-04-12 15:45:00,38.28,38.34,38.27,38.34,65900.0,38.28,38.34,38.27,38.34,65900.0
2013-04-12 15:50:00,38.34,38.37,38.33,38.33,64300.0,38.34,38.37,38.33,38.33,64300.0
2013-04-12 15:55:00,38.34,38.36,38.31,38.35,100800.0,38.34,38.36,38.31,38.35,100800.0
2013-04-15 09:30:00,38.11,38.21,37.94,37.94,26000.0,38.11,38.21,37.94,37.94,26000.0
2013-04-15 09:35:00,37.98,38.06,37.84,37.92,53400.0,37.98,38.06,37.84,37.92,53400.0
2013-04-15 09:40:00,37.91,37.94,37.79,37.84,47100.0,37.91,37.94,37.79,37.84,47100.0
2013-04-15 09:45:00,37.84,37.88,37.79,37.82,30000.0,37.84,37.88,37.79,37.82,30000.0
2013-04-15 09:50:00,37.83,37.91,37.75,37.76,28900.0,37.83,37.91,37.75,37.76,28900.0
2013-04-15 09:55:00,37.77,37.87,37.72,37.77,111100.0,37.77,37.87,37.72,37.77,111100.0
2013-04-15 10:00:00,37.78,37.78,37.6,37.61,43400.0,37.78,37.78,37.6,37.61,43400.0
2013-04-15 10:05:00,37.61,37.72,37.45,37.55,108100.0,37.61,37.72,37.45,37.55,108100.0
2013-04-15 10:10:00,37.53,37.62,37.51,37.62,24600.0,37.53,37.62,37.51,37.62,24600.0
2013-04-15 10:15:00,37.61,37.72,37.59,37.67,22500.0,37.61,37.72,37.59,37.67,22500.0
2013-04-15 10:20:00,37.68,37.71,37.61,37.62,16000.0,37.68,37.71,37.61,37.62,16000.0
2013-04-15 10:25:00,37.63,37.67,37.61,37.67,40200.0,37.63,37.67,37.61,37.67,40200.0
2013-04-15 10:30:00,37.66,37.69,37.61,37.69,64200.0,37.66,37.69,37.61,37.69,64200.0
2013-04-15 10:35:00,37.69,37.69,37.6,37.65,20700.0,37.69,37.69,37.6,37.65,20700.0
2013-04-15 10:40:00,37.65,37.72,37.6,37.72,35800.0,37.65,37.72,37.6,37.72,35800.0
2013-04-15 10:45:00,37.72,37.81,37.72,37.79,79900.0,37.72,37.81,37.72,37.79,79900.0
2013-04-15 10:50:00,37.79,37.81,37.69,37.69,25100.0,37.79,37.81,37.69,37.69,25100.0
2013-04-15 10:55:00,37.68,37.73,37.65,37.7,25700.0,37.68,37.73,37.65,37.7,25700.0
2013-04-15 11:00:00,37.7,37.71,37.65,37.7,44800.0,37.7,37.71,37.65,37.7,44800.0
2013-04-15 11:05:00,37.71,37.72,37.58,37.58,59000.0,37.71,37.72,37.58,37.58,59000.0
2013-04-15 11:10:00,37.57,37.61,37.55,37.59,20400.0,37.57,37.61,37.55,37.59,20400.0
2013-04-15 11:15:00,37.59,37.6,37.5,37.55,25100.0,37.59,37.6,37.5,37.55,25100.0
2013-04-15 11:20:00,37.55,37.63,37.55,37.59,21100.0,37.55,37.63,37.55,37.59,21100.0
2013-04-15 11:25:00,37.6,37.6,37.54,37.56,72900.0,37.6,37.6,37.54,37.56,72900.0
2013-04-15 11:30:00,37.56,37.56,37.52,37.55,32500.0,37.56,37.56,37.52,37.55,32500.0
2013-04-15 11:35:00,37.55,37.63,37.54,37.63,26900.0,37.55,37.63,37.54,37.63,26900.0
2013-04-15 11:40:00,37.62,37.78,37.62,37.76,64000.0,37.62,37.78,37.62,37.76,64000.0
2013-04-15 11:45:00,37.77,37.79,37.59,37.59,86400.0,37.77,37.79,37.59,37.59,86400.0
2013-04-15 11:50:00,37.59,37.6,37.37,37.38,19600.0,37.59,37.6,37.37,37.38,19600.0
2013-04-15 11:55:00,37.38,37.38,37.27,37.29,51200.0,37.38,37.38,37.27,37.29,51200.0
2013-04-15 12:00:00,37.29,37.3,37.2,37.22,39300.0,37.29,37.3,37.2,37.22,39300.0
2013-04-15 12:05:00,37.22,37.29,37.19,37.29,33200.0,37.22,37.29,37.19,37.29,33200.0
2013-04-15 12:10:00,37.29,37.32,37.26,37.31,33900.0,37.29,37.32,37.26,37.31,33900.0
2013-04-15 12:15:00,37.31,37.32,37.29,37.32,9300.0,37.31,37.32,37.29,37.32,9300.0
2013-04-15 12:20:00,37.33,37.39,37.28,37.28,35300.0,37.33,37.39,37.28,37.28,35300.0
2013-04-15 12:25:00,37.27,37.28,37.2,37.28,22700.0,37.27,37.28,37.2,37.28,22700.0
2013-04-15 12:30:00,37.27,37.29,37.15,37.15,37500.0,37.27,37.29,37.15,37.15,37500.0
2013-04-15 12:35:00,37.15,37.44,37.11,37.16,68600.0,37.15,37.44,37.11,37.16,68600.0
2013-04-15 12:40:00,37.15,37.26,37.15,37.23,19200.0,37.15,37.26,37.15,37.23,19200.0
2013-04-15 12:45:00,37.22,37.23,37.13,37.15,25800.0,37.22,37.23,37.13,37.15,25800.0
2013-04-15 12:50:00,37.16,37.19,37.07,37.08,52500.0,37.16,37.19,37.07,37.08,52500.0
2013-04-15 12:55:00,37.07,37.15,37.07,37.14,38900.0,37.07,37.15,37.07,37.14,38900.0
2013-04-15 13:00:00,37.14,37.14,37.11,37.13,21400.0,37.14,37.14,37.11,37.13,21400.0
2013-04-15 13:05:00,37.14,37.16,37.12,37.14,28400.0,37.14,37.16,37.12,37.14,28400.0
2013-04-15 13:10:00,37.14,37.19,37.12,37.17,56000.0,37.14,37.19,37.12,37.17,56000.0
2013-04-15 13:15:00,37.17,37.17,37.13,37.15,22500.0,37.17,37.17,37.13,37.15,22500.0
2013-04-15 13:20:00,37.15,37.17,37.14,37.17,21300.0,37.15,37.17,37.14,37.17,21300.0
2013-04-15 13:25:00,37.17,37.17,37.11,37.13,32900.0,37.17,37.17,37.11,37.13,32900.0
2013-04-15 13:30:00,37.12,37.13,37.1,37.11,23700.0,37.12,37.13,37.1,37.11,23700.0
2013-04-15 13:35:00,37.11,37.11,37.1,37.11,5700.0,37.11,37.11,37.1,37.11,5700.0
2013-04-15 13:40:00,37.11,37.11,37.05,37.05,28100.0,37.11,37.11,37.05,37.05,28100.0
2013-04-15 13:45:00,37.06,37.1,37.05,37.09,57300.0,37.06,37.1,37.05,37.09,57300.0
2013-04-15 13:50:00,37.1,37.1,37.07,37.07,15100.0,37.1,37.1,37.07,37.07,15100.0
2013-04-15 13:55:00,37.07,37.12,37.06,37.07,25400.0,37.07,37.12,37.06,37.07,25400.0
2013-04-15 14:00:00,37.07,37.07,36.97,36.99,70700.0,37.07,37.07,36.97,36.99,70700.0
2013-04-15 14:05:00,37.0,37.03,36.92,37.01,64500.0,37.0,37.03,36.92,37.01,64500.0
2013-04-15 14:10:00,37.0,37.0,36.89,36.92,46300.0,37.0,37.0,36.89,36.92,46300.0
2013-04-15 14:15:00,36.92,36.94,36.86,36.9,27800.0,36.92,36.94,36.86,36.9,27800.0
2013-04-15 14:20:00,36.91,36.93,36.83,36.85,56400.0,36.91,36.93,36.83,36.85,56400.0
2013-04-15 14:25:00,36.85,36.87,36.81,36.84,33300.0,36.85,36.87,36.81,36.84,33300.0
2013-04-15 14:30:00,36.85,36.88,36.84,36.87,26700.0,36.85,36.88,36.84,36.87,26700.0
2013-04-15 14:35:00,36.86,36.94,36.86,36.94,22600.0,36.86,36.94,36.86,36.94,22600.0
2013-04-15 14:40:00,36.94,36.97,36.93,36.97,25200.0,36.94,36.97,36.93,36.97,25200.0
2013-04-15 14:45:00,36.97,37.03,36.9,37.0,76200.0,36.97,37.03,36.9,37.0,76200.0
2013-04-15 14:50:00,37.0,37.0,36.97,36.98,58000.0,37.0,37.0,36.97,36.98,58000.0
2013-04-15 14:55:00,36.98,36.98,36.76,36.77,83800.0,36.98,36.98,36.76,36.77,83800.0
2013-04-15 15:00:00,36.77,36.85,36.65,36.76,112800.0,36.77,36.85,36.65,36.76,112800.0
2013-04-15 15:05:00,36.75,36.81,36.67,36.71,62100.0,36.75,36.81,36.67,36.71,62100.0
2013-04-15 15:10:00,36.72,36.77,36.64,36.75,68900.0,36.72,36.77,36.64,36.75,68900.0
2013-04-15 15:15:00,36.75,36.85,36.74,36.77,75600.0,36.75,36.85,36.74,36.77,75600.0
2013-04-15 15:20:00,36.79,36.79,36.73,36.74,72200.0,36.79,36.79,36.73,36.74,72200.0
2013-04-15 15:25:00,36.73,36.76,36.62,36.72,126000.0,36.73,36.76,36.62,36.72,126000.0
2013-04-15 15:30:00,36.72,36.74,36.67,36.73,96800.0,36.72,36.74,36.67,36.73,96800.0
2013-04-15 15:35:00,36.72,36.73,36.55,36.58,176700.0,36.72,36.73,36.55,36.58,176700.0
2013-04-15 15:40:00,36.59,36.62,36.56,36.59,159500.0,36.59,36.62,36.56,36.59,159500.0
2013-04-15 15:45:00,36.59,36.69,36.59,36.65,164800.0,36.59,36.69,36.59,36.65,164800.0
2013-04-15 15:50:00,36.65,36.83,36.65,36.82,126900.0,36.65,36.83,36.65,36.82,126900.0
2013-04-15 15:55:00,36.82,36.84,36.7,36.71,220800.0,36.82,36.84,36.7,36.71,220800.0
2013-04-16 09:30:00,37.14,37.28,37.05,37.09,70600.0,37.14,37.28,37.05,37.09,70600.0
2013-04-16 09:35:00,37.05,37.24,37.01,37.16,19400.0,37.05,37.24,37.01,37.16,19400.0
2013-04-16 09:40:00,37.16,37.2,37.11,37.18,20800.0,37.16,37.2,37.11,37.18,20800.0
2013-04-16 09:45:00,37.18,37.18,37.06,37.11,9600.0,37.18,37.18,37.06,37.11,9600.0
2013-04-16 09:50:00,37.11,37.15,37.02,37.02,13600.0,37.11,37.15,37.02,37.02,13600.0
2013-04-16 09:55:00,37.02,37.11,37.01,37.1,22700.0,37.02,37.11,37.01,37.1,22700.0
2013-04-16 10:00:00,37.1,37.16,37.1,37.12,34400.0,37.1,37.16,37.1,37.12,34400.0
2013-04-16 10:05:00,37.13,37.29,37.12,37.26,65700.0,37.13,37.29,37.12,37.26,65700.0
2013-04-16 10:10:00,37.25,37.27,37.22,37.25,65600.0,37.25,37.27,37.22,37.25,65600.0
2013-04-16 10:15:00,37.25,37.25,37.22,37.24,46400.0,37.25,37.25,37.22,37.24,46400.0
2013-04-16 10:20:00,37.23,37.3,37.23,37.29,36100.0,37.23,37.3,37.23,37.29,36100.0
2013-04-16 10:25:00,37.28,37.32,37.27,37.31,21400.0,37.28,37.32,37.27,37.31,21400.0
2013-04-16 10:30:00,37.3,37.37,37.3,37.36,21300.0,37.3,37.37,37.3,37.36,21300.0
2013-04-16 10:35:00,37.35,37.37,37.3,37.33,21800.0,37.35,37.37,37.3,37.33,21800.0
2013-04-16 10:40:00,37.32,37.33,37.25,37.26,24300.0,37.32,37.33,37.25,37.26,24300.0
2013-04-16 10:45:00,37.26,37.26,37.21,37.25,40700.0,37.26,37.26,37.21,37.25,40700.0
2013-04-16 10:50:00,37.26,37.28,37.24,37.28,16800.0,37.26,37.28,37.24,37.28,16800.0
2013-04-16 10:55:00,37.29,37.3,37.27,37.3,12900.0,37.29,37.3,37.27,37.3,12900.0
2013-04-16 11:00:00,37.31,37.37,37.31,37.34,13400.0,37.31,37.37,37.31,37.34,13400.0
2013-04-16 11:05:00,37.33,37.34,37.28,37.33,18300.0,37.33,37.34,37.28,37.33,18300.0
2013-04-16 11:10:00,37.33,37.45,37.29,37.42,40000.0,37.33,37.45,37.29,37.42,40000.0
2013-04-16 11:15:00,37.43,37.54,37.43,37.5,24400.0,37.43,37.54,37.43,37.5,24400.0
2013-04-16 11:20:00,37.5,37.51,37.42,37.42,21100.0,37.5,37.51,37.42,37.42,21100.0
2013-04-16 11:25:00,37.42,37.42,37.35,37.4,17700.0,37.42,37.42,37.35,37.4,17700.0
2013-04-16 11:30:00,37.4,37.47,37.4,37.4,19800.0,37.4,37.47,37.4,37.4,19800.0
2013-04-16 11:35:00,37.41,37.45,37.4,37.43,11300.0,37.41,37.45,37.4,37.43,11300.0
2013-04-16 11:40:00,37.43,37.49,37.39,37.49,15600.0,37.43,37.49,37.39,37.49,15600.0
2013-04-16 11:45:00,37.49,37.58,37.49,37.55,28900.0,37.49,37.58,37.49,37.55,28900.0
2013-04-16 11:50:00,37.54,37.65,37.54,37.65,20700.0,37.54,37.65,37.54,37.65,20700.0
2013-04-16 11:55:00,37.65,37.65,37.57,37.57,13000.0,37.65,37.65,37.57,37.57,13000.0
2013-04-16 12:00:00,37.58,37.65,37.58,37.61,13600.0,37.58,37.65,37.58,37.61,13600.0
2013-04-16 12:05:00,37.61,37.61,37.57,37.58,13700.0,37.61,37.61,37.57,37.58,13700.0
2013-04-16 12:10:00,37.58,37.65,37.58,37.62,19600.0,37.58,37.65,37.58,37.62,19600.0
2013-04-16 12:15:00,37.62,37.66,37.62,37.62,12200.0,37.62,37.66,37.62,37.62,12200.0
2013-04-16 12:20:00,37.61,37.64,37.56,37.62,59000.0,37.61,37.64,37.56,37.62,59000.0
2013-04-16 12:25:00,37.62,37.62,37.6,37.61,11800.0,37.62,37.62,37.6,37.61,11800.0
2013-04-16 12:30:00,37.6,37.63,37.57,37.6,52400.0,37.6,37.63,37.57,37.6,52400.0
2013-04-16 12:35:00,37.6,37.63,37.6,37.63,16000.0,37.6,37.63,37.6,37.63,16000.0
2013-04-16 12:40:00,37.62,37.64,37.62,37.62,9600.0,37.62,37.64,37.62,37.62,9600.0
2013-04-16 12:45:00,37.62,37.64,37.61,37.64,13000.0,37.62,37.64,37.61,37.64,13000.0
2013-04-16 12:50:00,37.64,37.73,37.63,37.72,16600.0,37.64,37.73,37.63,37.72,16600.0
2013-04-16 12:55:00,37.72,37.8,37.72,37.78,10500.0,37.72,37.8,37.72,37.78,10500.0
2013-04-16 13:00:00,37.77,37.78,37.75,37.77,11500.0,37.77,37.78,37.75,37.77,11500.0
2013-04-16 13:05:00,37.76,37.78,37.76,37.77,15400.0,37.76,37.78,37.76,37.77,15400.0
2013-04-16 13:10:00,37.76,37.76,37.7,37.72,16400.0,37.76,37.76,37.7,37.72,16400.0
2013-04-16 13:15:00,37.72,37.75,37.72,37.75,17400.0,37.72,37.75,37.72,37.75,17400.0
2013-04-16 13:20:00,37.74,37.75,37.73,37.74,6800.0,37.74,37.75,37.73,37.74,6800.0
2013-04-16 13:25:00,37.73,37.73,37.68,37.71,12700.0,37.73,37.73,37.68,37.71,12700.0
2013-04-16 13:30:00,37.71,37.76,37.7,37.71,13500.0,37.71,37.76,37.7,37.71,13500.0
2013-04-16 13:35:00,37.7,37.71,37.69,37.7,6100.0,37.7,37.71,37.69,37.7,6100.0
2013-04-16 13:40:00,37.7,37.7,37.67,37.67,16900.0,37.7,37.7,37.67,37.67,16900.0
2013-04-16 13:45:00,37.68,37.69,37.66,37.66,15800.0,37.68,37.69,37.66,37.66,15800.0
2013-04-16 13:50:00,37.67,37.7,37.67,37.68,11600.0,37.67,37.7,37.67,37.68,11600.0
2013-04-16 13:55:00,37.67,37.69,37.66,37.68,18600.0,37.67,37.69,37.66,37.68,18600.0
2013-04-16 14:00:00,37.69,37.69,37.67,37.68,8300.0,37.69,37.69,37.67,37.68,8300.0
2013-04-16 14:05:00,37.68,37.68,37.66,37.68,10900.0,37.68,37.68,37.66,37.68,10900.0
2013-04-16 14:10:00,37.67,37.68,37.58,37.59,28300.0,37.67,37.68,37.58,37.59,28300.0
2013-04-16 14:15:00,37.59,37.59,37.55,37.55,14700.0,37.59,37.59,37.55,37.55,14700.0
2013-04-16 14:20:00,37.55,37.58,37.55,37.56,22000.0,37.55,37.58,37.55,37.56,22000.0
2013-04-16 14:25:00,37.56,37.6,37.55,37.59,22800.0,37.56,37.6,37.55,37.59,22800.0
2013-04-16 14:30:00,37.59,37.59,37.57,37.59,28600.0,37.59,37.59,37.57,37.59,28600.0
2013-04-16 14:35:00,37.57,37.6,37.56,37.6,25800.0,37.57,37.6,37.56,37.6,25800.0
2013-04-16 14:40:00,37.59,37.6,37.54,37.54,14200.0,37.59,37.6,37.54,37.54,14200.0
2013-04-16 14:45:00,37.54,37.56,37.51,37.51,23800.0,37.54,37.56,37.51,37.51,23800.0
2013-04-16 14:50:00,37.52,37.53,37.51,37.53,12100.0,37.52,37.53,37.51,37.53,12100.0
2013-04-16 14:55:00,37.52,37.53,37.45,37.47,28500.0,37.52,37.53,37.45,37.47,28500.0
2013-04-16 15:00:00,37.47,37.5,37.45,37.48,15000.0,37.47,37.5,37.45,37.48,15000.0
2013-04-16 15:05:00,37.48,37.5,37.45,37.46,39700.0,37.48,37.5,37.45,37.46,39700.0
2013-04-16 15:10:00,37.46,37.49,37.46,37.48,19400.0,37.46,37.49,37.46,37.48,19400.0
2013-04-16 15:15:00,37.48,37.51,37.47,37.48,41100.0,37.48,37.51,37.47,37.48,41100.0
2013-04-16 15:20:00,37.48,37.51,37.47,37.51,22200.0,37.48,37.51,37.47,37.51,22200.0
2013-04-16 15:25:00,37.52,37.56,37.5,37.56,35400.0,37.52,37.56,37.5,37.56,35400.0
2013-04-16 15:30:00,37.55,37.59,37.55,37.58,21700.0,37.55,37.59,37.55,37.58,21700.0
2013-04-16 15:35:00,37.58,37.63,37.57,37.62,27600.0,37.58,37.63,37.57,37.62,27600.0
2013-04-16 15:40:00,37.62,37.68,37.62,37.67,30200.0,37.62,37.68,37.62,37.67,30200.0
2013-04-16 15:45:00,37.67,37.7,37.64,37.7,56500.0,37.67,37.7,37.64,37.7,56500.0
2013-04-16 15:50:00,37.7,37.73,37.66,37.72,109400.0,37.7,37.73,37.66,37.72,109400.0
2013-04-16 15:55:00,37.72,37.73,37.68,37.69,116300.0,37.72,37.73,37.68,37.69,116300.0
2013-04-17 09:30:00,37.33,37.43,37.25,37.33,14300.0,37.33,37.43,37.25,37.33,14300.0
2013-04-17 09:35:00,37.33,37.38,37.1,37.16,18800.0,37.33,37.38,37.1,37.16,18800.0
2013-04-17 09:40:00,37.14,37.15,37.01,37.11,15800.0,37.14,37.15,37.01,37.11,15800.0
2013-04-17 09:45:00,37.08,37.14,37.04,37.06,37600.0,37.08,37.14,37.04,37.06,37600.0
2013-04-17 09:50:00,37.07,37.18,36.94,37.18,48400.0,37.07,37.18,36.94,37.18,48400.0
2013-04-17 09:55:00,37.14,37.23,37.09,37.12,47800.0,37.14,37.23,37.09,37.12,47800.0
2013-04-17 10:00:00,37.11,37.14,37.02,37.04,45200.0,37.11,37.14,37.02,37.04,45200.0
2013-04-17 10:05:00,37.03,37.11,36.99,37.07,25200.0,37.03,37.11,36.99,37.07,25200.0
2013-04-17 10:10:00,37.07,37.13,36.97,37.02,69400.0,37.07,37.13,36.97,37.02,69400.0
2013-04-17 10:15:00,37.03,37.05,36.88,36.89,39500.0,37.03,37.05,36.88,36.89,39500.0
2013-04-17 10:20:00,36.87,36.92,36.8,36.92,22700.0,36.87,36.92,36.8,36.92,22700.0
2013-04-17 10:25:00,36.91,36.92,36.88,36.88,12700.0,36.91,36.92,36.88,36.88,12700.0
2013-04-17 10:30:00,36.87,36.89,36.81,36.85,10200.0,36.87,36.89,36.81,36.85,10200.0
2013-04-17 10:35:00,36.85,36.85,36.78,36.78,14200.0,36.85,36.85,36.78,36.78,14200.0
2013-04-17 10:40:00,36.79,36.86,36.74,36.75,15100.0,36.79,36.86,36.74,36.75,15100.0
2013-04-17 10:45:00,36.75,36.81,36.68,36.68,18500.0,36.75,36.81,36.68,36.68,18500.0
2013-04-17 10:50:00,36.67,36.67,36.53,36.58,24900.0,36.67,36.67,36.53,36.58,24900.0
2013-04-17 10:55:00,36.58,36.58,36.46,36.5,27100.0,36.58,36.58,36.46,36.5,27100.0
2013-04-17 11:00:00,36.5,36.52,36.48,36.5,92000.0,36.5,36.52,36.48,36.5,92000.0
2013-04-17 11:05:00,36.5,36.5,36.41,36.49,23300.0,36.5,36.5,36.41,36.49,23300.0
2013-04-17 11:10:00,36.48,36.51,36.47,36.5,27900.0,36.48,36.51,36.47,36.5,27900.0
2013-04-17 11:15:00,36.5,36.52,36.44,36.5,25000.0,36.5,36.52,36.44,36.5,25000.0
2013-04-17 11:20:00,36.51,36.57,36.49,36.57,63500.0,36.51,36.57,36.49,36.57,63500.0
2013-04-17 11:25:00,36.57,36.6,36.49,36.49,54500.0,36.57,36.6,36.49,36.49,54500.0
2013-04-17 11:30:00,36.48,36.53,36.46,36.51,37600.0,36.48,36.53,36.46,36.51,37600.0
2013-04-17 11:35:00,36.51,36.64,36.51,36.64,9100.0,36.51,36.64,36.51,36.64,9100.0
2013-04-17 11:40:00,36.65,36.73,36.65,36.7,8800.0,36.65,36.73,36.65,36.7,8800.0
2013-04-17 11:45:00,36.7,36.7,36.62,36.64,14100.0,36.7,36.7,36.62,36.64,14100.0
2013-04-17 11:50:00,36.64,36.73,36.64,36.7,10000.0,36.64,36.73,36.64,36.7,10000.0
2013-04-17 11:55:00,36.71,36.72,36.65,36.67,5100.0,36.71,36.72,36.65,36.67,5100.0
2013-04-17 12:00:00,36.68,36.74,36.65,36.65,8600.0,36.68,36.74,36.65,36.65,8600.0
2013-04-17 12:05:00,36.65,36.68,36.55,36.55,10700.0,36.65,36.68,36.55,36.55,10700.0
2013-04-17 12:10:00,36.56,36.6,36.48,36.48,37000.0,36.56,36.6,36.48,36.48,37000.0
2013-04-17 12:15:00,36.48,36.48,36.41,36.45,15500.0,36.48,36.48,36.41,36.45,15500.0
2013-04-17 12:20:00,36.46,36.52,36.38,36.51,25900.0,36.46,36.52,36.38,36.51,25900.0
2013-04-17 12:25:00,36.5,36.51,36.39,36.4,28700.0,36.5,36.51,36.39,36.4,28700.0
2013-04-17 12:30:00,36.41,36.49,36.4,36.46,10000.0,36.41,36.49,36.4,36.46,10000.0
2013-04-17 12:35:00,36.45,36.51,36.43,36.51,9000.0,36.45,36.51,36.43,36.51,9000.0
2013-04-17 12:40:00,36.51,36.52,36.44,36.47,11300.0,36.51,36.52,36.44,36.47,11300.0
2013-04-17 12:45:00,36.48,36.48,36.39,36.41,8800.0,36.48,36.48,36.39,36.41,8800.0
2013-04-17 12:50:00,36.41,36.49,36.38,36.44,50200.0,36.41,36.49,36.38,36.44,50200.0
2013-04-17 12:55:00,36.45,36.54,36.45,36.53,14900.0,36.45,36.54,36.45,36.53,14900.0
2013-04-17 13:00:00,36.54,36.57,36.49,36.55,42200.0,36.54,36.57,36.49,36.55,42200.0
2013-04-17 13:05:00,36.56,36.57,36.49,36.52,15900.0,36.56,36.57,36.49,36.52,15900.0
2013-04-17 13:10:00,36.53,36.53,36.43,36.44,23000.0,36.53,36.53,36.43,36.44,23000.0
2013-04-17 13:15:00,36.44,36.56,36.44,36.56,17800.0,36.44,36.56,36.44,36.56,17800.0
2013-04-17 13:20:00,36.56,36.66,36.53,36.66,23400.0,36.56,36.66,36.53,36.66,23400.0
2013-04-17 13:25:00,36.66,36.72,36.64,36.68,50200.0,36.66,36.72,36.64,36.68,50200.0
2013-04-17 13:30:00,36.68,36.73,36.66,36.67,19500.0,36.68,36.73,36.66,36.67,19500.0
2013-04-17 13:35:00,36.67,36.69,36.64,36.65,41900.0,36.67,36.69,36.64,36.65,41900.0
2013-04-17 13:40:00,36.65,36.7,36.6,36.7,43300.0,36.65,36.7,36.6,36.7,43300.0
2013-04-17 13:45:00,36.7,36.71,36.59,36.65,42900.0,36.7,36.71,36.59,36.65,42900.0
2013-04-17 13:50:00,36.65,36.66,36.59,36.6,19500.0,36.65,36.66,36.59,36.6,19500.0
2013-04-17 13:55:00,36.61,36.63,36.51,36.56,18000.0,36.61,36.63,36.51,36.56,18000.0
2013-04-17 14:00:00,36.56,36.59,36.51,36.52,18100.0,36.56,36.59,36.51,36.52,18100.0
2013-04-17 14:05:00,36.53,36.64,36.53,36.56,21700.0,36.53,36.64,36.53,36.56,21700.0
2013-04-17 14:10:00,36.56,36.58,36.54,36.57,15900.0,36.56,36.58,36.54,36.57,15900.0
2013-04-17 14:15:00,36.57,36.59,36.52,36.53,25700.0,36.57,36.59,36.52,36.53,25700.0
2013-04-17 14:20:00,36.54,36.57,36.5,36.55,40500.0,36.54,36.57,36.5,36.55,40500.0
2013-04-17 14:25:00,36.57,36.68,36.55,36.57,42400.0,36.57,36.68,36.55,36.57,42400.0
2013-04-17 14:30:00,36.58,36.61,36.54,36.55,15200.0,36.58,36.61,36.54,36.55,15200.0
2013-04-17 14:35:00,36.56,36.62,36.52,36.52,30600.0,36.56,36.62,36.52,36.52,30600.0
2013-04-17 14:40:00,36.52,36.54,36.47,36.52,43900.0,36.52,36.54,36.47,36.52,43900.0
2013-04-17 14:45:00,36.53,36.59,36.51,36.51,15200.0,36.53,36.59,36.51,36.51,15200.0
2013-04-17 14:50:00,36.51,36.57,36.49,36.55,50700.0,36.51,36.57,36.49,36.55,50700.0
2013-04-17 14:55:00,36.54,36.66,36.54,36.64,41900.0,36.54,36.66,36.54,36.64,41900.0
2013-04-17 15:00:00,36.63,36.71,36.59,36.7,46800.0,36.63,36.71,36.59,36.7,46800.0
2013-04-17 15:05:00,36.7,36.71,36.65,36.69,51200.0,36.7,36.71,36.65,36.69,51200.0
2013-04-17 15:10:00,36.69,36.77,36.68,36.77,35300.0,36.69,36.77,36.68,36.77,35300.0
2013-04-17 15:15:00,36.76,36.87,36.76,36.83,72400.0,36.76,36.87,36.76,36.83,72400.0
2013-04-17 15:20:00,36.83,36.83,36.76,36.83,45500.0,36.83,36.83,36.76,36.83,45500.0
2013-04-17 15:25:00,36.84,36.88,36.8,36.84,55300.0,36.84,36.88,36.8,36.84,55300.0
2013-04-17 15:30:00,36.83,36.84,36.76,36.8,45300.0,36.83,36.84,36.76,36.8,45300.0
2013-04-17 15:35:00,36.8,36.86,36.78,36.79,62900.0,36.8,36.86,36.78,36.79,62900.0
2013-04-17 15:40:00,36.78,36.82,36.77,36.82,44800.0,36.78,36.82,36.77,36.82,44800.0
2013-04-17 15:45:00,36.81,36.87,36.8,36.86,71600.0,36.81,36.87,36.8,36.86,71600.0
2013-04-17 15:50:00,36.86,36.91,36.86,36.9,79100.0,36.86,36.91,36.86,36.9,79100.0
2013-04-17 15:55:00,36.89,36.91,36.81,36.82,124800.0,36.89,36.91,36.81,36.82,124800.0
2013-04-18 09:30:00,36.9,37.02,36.53,36.53,25200.0,36.9,37.02,36.53,36.53,25200.0
2013-04-18 09:35:00,36.54,36.55,36.23,36.28,40800.0,36.54,36.55,36.23,36.28,40800.0
2013-04-18 09:40:00,36.28,36.48,36.26,36.45,19600.0,36.28,36.48,36.26,36.45,19600.0
2013-04-18 09:45:00,36.47,36.68,36.43,36.56,29000.0,36.47,36.68,36.43,36.56,29000.0
2013-04-18 09:50:00,36.58,36.58,36.42,36.46,9400.0,36.58,36.58,36.42,36.46,9400.0
2013-04-18 09:55:00,36.43,36.45,36.3,36.34,18500.0,36.43,36.45,36.3,36.34,18500.0
2013-04-18 10:00:00,36.3,36.33,36.02,36.03,36500.0,36.3,36.33,36.02,36.03,36500.0
2013-04-18 10:05:00,36.03,36.13,36.01,36.04,80500.0,36.03,36.13,36.01,36.04,80500.0
2013-04-18 10:10:00,36.05,36.15,36.05,36.15,50800.0,36.05,36.15,36.05,36.15,50800.0
2013-04-18 10:15:00,36.15,36.16,36.07,36.08,86300.0,36.15,36.16,36.07,36.08,86300.0
2013-04-18 10:20:00,36.09,36.12,36.05,36.12,20800.0,36.09,36.12,36.05,36.12,20800.0
2013-04-18 10:25:00,36.09,36.15,36.03,36.12,24000.0,36.09,36.15,36.03,36.12,24000.0
2013-04-18 10:30:00,36.15,36.3,36.15,36.26,28200.0,36.15,36.3,36.15,36.26,28200.0
2013-04-18 10:35:00,36.28,36.28,36.18,36.19,15000.0,36.28,36.28,36.18,36.19,15000.0
2013-04-18 10:40:00,36.16,36.2,36.14,36.19,20600.0,36.16,36.2,36.14,36.19,20600.0
2013-04-18 10:45:00,36.18,36.29,36.17,36.29,40100.0,36.18,36.29,36.17,36.29,40100.0
2013-04-18 10:50:00,36.26,36.56,36.26,36.56,35300.0,36.26,36.56,36.26,36.56,35300.0
2013-04-18 10:55:00,36.57,36.59,36.46,36.46,34100.0,36.57,36.59,36.46,36.46,34100.0
2013-04-18 11:00:00,36.48,36.48,36.31,36.31,7600.0,36.48,36.48,36.31,36.31,7600.0
2013-04-18 11:05:00,36.3,36.3,36.23,36.25,13000.0,36.3,36.3,36.23,36.25,13000.0
2013-04-18 11:10:00,36.27,36.28,36.21,36.26,8400.0,36.27,36.28,36.21,36.26,8400.0
2013-04-18 11:15:00,36.27,36.34,36.27,36.27,5800.0,36.27,36.34,36.27,36.27,5800.0
2013-04-18 11:20:00,36.27,36.29,36.24,36.26,7600.0,36.27,36.29,36.24,36.26,7600.0
2013-04-18 11:25:00,36.26,36.28,36.18,36.18,6700.0,36.26,36.28,36.18,36.18,6700.0
2013-04-18 11:30:00,36.19,36.2,36.1,36.14,9700.0,36.19,36.2,36.1,36.14,9700.0
2013-04-18 11:35:00,36.14,36.2,36.13,36.14,63100.0,36.14,36.2,36.13,36.14,63100.0
2013-04-18 11:40:00,36.16,36.16,36.02,36.02,6700.0,36.16,36.16,36.02,36.02,6700.0
2013-04-18 11:45:00,36.01,36.06,35.95,36.03,17100.0,36.01,36.06,35.95,36.03,17100.0
2013-04-18 11:50:00,36.04,36.08,35.97,36.08,8900.0,36.04,36.08,35.97,36.08,8900.0
2013-04-18 11:55:00,36.09,36.16,36.08,36.15,10800.0,36.09,36.16,36.08,36.15,10800.0
2013-04-18 12:00:00,36.15,36.17,36.08,36.12,10000.0,36.15,36.17,36.08,36.12,10000.0
2013-04-18 12:05:00,36.1,36.15,36.1,36.12,4200.0,36.1,36.15,36.1,36.12,4200.0
2013-04-18 12:10:00,36.13,36.2,36.11,36.19,12800.0,36.13,36.2,36.11,36.19,12800.0
2013-04-18 12:15:00,36.19,36.22,36.15,36.21,16400.0,36.19,36.22,36.15,36.21,16400.0
2013-04-18 12:20:00,36.2,36.28,36.19,36.25,6800.0,36.2,36.28,36.19,36.25,6800.0
2013-04-18 12:25:00,36.26,36.28,36.23,36.24,4900.0,36.26,36.28,36.23,36.24,4900.0
2013-04-18 12:30:00,36.24,36.27,36.21,36.26,14300.0,36.24,36.27,36.21,36.26,14300.0
2013-04-18 12:35:00,36.25,36.25,36.22,36.24,10900.0,36.25,36.25,36.22,36.24,10900.0
2013-04-18 12:40:00,36.24,36.29,36.23,36.25,11800.0,36.24,36.29,36.23,36.25,11800.0
2013-04-18 12:45:00,36.25,36.27,36.24,36.27,6400.0,36.25,36.27,36.24,36.27,6400.0
2013-04-18 12:50:00,36.27,36.33,36.27,36.3,5800.0,36.27,36.33,36.27,36.3,5800.0
2013-04-18 12:55:00,36.29,36.31,36.27,36.31,7300.0,36.29,36.31,36.27,36.31,7300.0
2013-04-18 13:00:00,36.3,36.32,36.28,36.32,3300.0,36.3,36.32,36.28,36.32,3300.0
2013-04-18 13:05:00,36.32,36.34,36.28,36.31,7700.0,36.32,36.34,36.28,36.31,7700.0
2013-04-18 13:10:00,36.3,36.34,36.29,36.29,4500.0,36.3,36.34,36.29,36.29,4500.0
2013-04-18 13:15:00,36.28,36.29,36.24,36.24,10400.0,36.28,36.29,36.24,36.24,10400.0
2013-04-18 13:20:00,36.23,36.28,36.23,36.26,9300.0,36.23,36.28,36.23,36.26,9300.0
2013-04-18 13:25:00,36.25,36.27,36.23,36.27,10600.0,36.25,36.27,36.23,36.27,10600.0
2013-04-18 13:30:00,36.27,36.27,36.22,36.23,11500.0,36.27,36.27,36.22,36.23,11500.0
2013-04-18 13:35:00,36.22,36.22,36.19,36.21,8900.0,36.22,36.22,36.19,36.21,8900.0
2013-04-18 13:40:00,36.21,36.23,36.18,36.21,30800.0,36.21,36.23,36.18,36.21,30800.0
2013-04-18 13:45:00,36.22,36.23,36.19,36.21,33800.0,36.22,36.23,36.19,36.21,33800.0
2013-04-18 13:50:00,36.22,36.24,36.2,36.24,34900.0,36.22,36.24,36.2,36.24,34900.0
2013-04-18 13:55:00,36.24,36.26,36.21,36.25,7900.0,36.24,36.26,36.21,36.25,7900.0
2013-04-18 14:00:00,36.26,36.26,36.2,36.21,9800.0,36.26,36.26,36.2,36.21,9800.0
2013-04-18 14:05:00,36.2,36.26,36.16,36.16,48000.0,36.2,36.26,36.16,36.16,48000.0
2013-04-18 14:10:00,36.16,36.19,36.11,36.15,28000.0,36.16,36.19,36.11,36.15,28000.0
2013-04-18 14:15:00,36.15,36.16,36.1,36.11,52700.0,36.15,36.16,36.1,36.11,52700.0
2013-04-18 14:20:00,36.09,36.17,36.04,36.14,30600.0,36.09,36.17,36.04,36.14,30600.0
2013-04-18 14:25:00,36.13,36.16,36.09,36.12,18700.0,36.13,36.16,36.09,36.12,18700.0
2013-04-18 14:30:00,36.12,36.15,36.1,36.11,12800.0,36.12,36.15,36.1,36.11,12800.0
2013-04-18 14:35:00,36.12,36.14,36.11,36.12,19000.0,36.12,36.14,36.11,36.12,19000.0
2013-04-18 14:40:00,36.12,36.16,36.09,36.13,33400.0,36.12,36.16,36.09,36.13,33400.0
2013-04-18 14:45:00,36.13,36.13,36.07,36.09,31200.0,36.13,36.13,36.07,36.09,31200.0
2013-04-18 14:50:00,36.09,36.09,36.04,36.06,24800.0,36.09,36.09,36.04,36.06,24800.0
2013-04-18 14:55:00,36.07,36.08,35.99,36.06,52400.0,36.07,36.08,35.99,36.06,52400.0
2013-04-18 15:00:00,36.05,36.06,35.96,35.97,26300.0,36.05,36.06,35.96,35.97,26300.0
2013-04-18 15:05:00,35.95,35.99,35.94,35.96,31600.0,35.95,35.99,35.94,35.96,31600.0
2013-04-18 15:10:00,35.96,36.04,35.95,36.03,20600.0,35.96,36.04,35.95,36.03,20600.0
2013-04-18 15:15:00,36.03,36.03,36.0,36.02,13500.0,36.03,36.03,36.0,36.02,13500.0
2013-04-18 15:20:00,36.01,36.02,35.98,35.98,19700.0,36.01,36.02,35.98,35.98,19700.0
2013-04-18 15:25:00,35.98,36.01,35.97,35.98,14300.0,35.98,36.01,35.97,35.98,14300.0
2013-04-18 15:30:00,35.99,36.05,35.99,36.02,19100.0,35.99,36.05,35.99,36.02,19100.0
2013-04-18 15:35:00,36.02,36.03,35.96,35.99,25100.0,36.02,36.03,35.96,35.99,25100.0
2013-04-18 15:40:00,35.99,36.04,35.98,36.03,22900.0,35.99,36.04,35.98,36.03,22900.0
2013-04-18 15:45:00,36.03,36.08,35.99,36.02,48600.0,36.03,36.08,35.99,36.02,48600.0
2013-04-18 15:50:00,36.02,36.02,35.93,35.97,97100.0,36.02,36.02,35.93,35.97,97100.0
2013-04-18 15:55:00,35.97,36.0,35.92,35.93,166800.0,35.97,36.0,35.92,35.93,166800.0
2013-04-19 09:30:00,35.91,36.06,35.85,35.95,205900.0,35.91,36.06,35.85,35.95,205900.0
2013-04-19 09:35:00,35.92,35.92,35.73,35.86,17800.0,35.92,35.92,35.73,35.86,17800.0
2013-04-19 09:40:00,35.87,35.87,35.65,35.65,15800.0,35.87,35.87,35.65,35.65,15800.0
2013-04-19 09:45:00,35.63,35.65,35.54,35.61,8800.0,35.63,35.65,35.54,35.61,8800.0
2013-04-19 09:50:00,35.63,35.66,35.58,35.59,8300.0,35.63,35.66,35.58,35.59,8300.0
2013-04-19 09:55:00,35.57,35.76,35.51,35.75,15000.0,35.57,35.76,35.51,35.75,15000.0
2013-04-19 10:00:00,35.75,35.88,35.7,35.82,21500.0,35.75,35.88,35.7,35.82,21500.0
2013-04-19 10:05:00,35.82,35.93,35.82,35.87,30500.0,35.82,35.93,35.82,35.87,30500.0
2013-04-19 10:10:00,35.87,35.87,35.77,35.85,11000.0,35.87,35.87,35.77,35.85,11000.0
2013-04-19 10:15:00,35.84,35.88,35.78,35.87,13500.0,35.84,35.88,35.78,35.87,13500.0
2013-04-19 10:20:00,35.87,35.87,35.77,35.78,14900.0,35.87,35.87,35.77,35.78,14900.0
2013-04-19 10:25:00,35.79,35.83,35.68,35.69,9300.0,35.79,35.83,35.68,35.69,9300.0
2013-04-19 10:30:00,35.73,35.79,35.72,35.77,15700.0,35.73,35.79,35.72,35.77,15700.0
2013-04-19 10:35:00,35.79,35.84,35.78,35.83,15500.0,35.79,35.84,35.78,35.83,15500.0
2013-04-19 10:40:00,35.83,35.93,35.83,35.92,17600.0,35.83,35.93,35.83,35.92,17600.0
2013-04-19 10:45:00,35.93,35.94,35.86,35.9,7500.0,35.93,35.94,35.86,35.9,7500.0
2013-04-19 10:50:00,35.89,35.92,35.83,35.92,9400.0,35.89,35.92,35.83,35.92,9400.0
2013-04-19 10:55:00,35.93,36.03,35.93,36.02,10900.0,35.93,36.03,35.93,36.02,10900.0
2013-04-19 11:00:00,36.03,36.08,35.96,35.98,13100.0,36.03,36.08,35.96,35.98,13100.0
2013-04-19 11:05:00,35.97,36.09,35.97,36.08,9700.0,35.97,36.09,35.97,36.08,9700.0
2013-04-19 11:10:00,36.08,36.17,36.08,36.16,9300.0,36.08,36.17,36.08,36.16,9300.0
2013-04-19 11:15:00,36.17,36.23,36.17,36.23,10200.0,36.17,36.23,36.17,36.23,10200.0
2013-04-19 11:20:00,36.22,36.26,36.2,36.26,11900.0,36.22,36.26,36.2,36.26,11900.0
2013-04-19 11:25:00,36.26,36.29,36.25,36.27,11700.0,36.26,36.29,36.25,36.27,11700.0
2013-04-19 11:30:00,36.26,36.35,36.25,36.35,19200.0,36.26,36.35,36.25,36.35,19200.0
2013-04-19 11:35:00,36.36,36.41,36.36,36.4,18300.0,36.36,36.41,36.36,36.4,18300.0
2013-04-19 11:40:00,36.4,36.42,36.36,36.37,23600.0,36.4,36.42,36.36,36.37,23600.0
2013-04-19 11:45:00,36.38,36.39,36.36,36.36,21300.0,36.38,36.39,36.36,36.36,21300.0
2013-04-19 11:50:00,36.36,36.43,36.35,36.41,35000.0,36.36,36.43,36.35,36.41,35000.0
2013-04-19 11:55:00,36.4,36.45,36.39,36.41,17400.0,36.4,36.45,36.39,36.41,17400.0
2013-04-19 12:00:00,36.4,36.43,36.4,36.42,32200.0,36.4,36.43,36.4,36.42,32200.0
2013-04-19 12:05:00,36.42,36.42,36.38,36.4,17400.0,36.42,36.42,36.38,36.4,17400.0
2013-04-19 12:10:00,36.39,36.39,36.3,36.3,10800.0,36.39,36.39,36.3,36.3,10800.0
2013-04-19 12:15:00,36.3,36.3,36.22,36.22,8100.0,36.3,36.3,36.22,36.22,8100.0
2013-04-19 12:20:00,36.21,36.22,36.2,36.21,5400.0,36.21,36.22,36.2,36.21,5400.0
2013-04-19 12:25:00,36.2,36.2,36.16,36.17,5900.0,36.2,36.2,36.16,36.17,5900.0
2013-04-19 12:30:00,36.18,36.22,36.16,36.18,4200.0,36.18,36.22,36.16,36.18,4200.0
2013-04-19 12:35:00,36.18,36.18,36.15,36.16,9000.0,36.18,36.18,36.15,36.16,9000.0
2013-04-19 12:40:00,36.15,36.15,36.13,36.13,7600.0,36.15,36.15,36.13,36.13,7600.0
2013-04-19 12:45:00,36.14,36.14,36.05,36.05,8700.0,36.14,36.14,36.05,36.05,8700.0
2013-04-19 12:50:00,36.05,36.05,36.02,36.04,9000.0,36.05,36.05,36.02,36.04,9000.0
2013-04-19 12:55:00,36.04,36.05,36.01,36.04,11100.0,36.04,36.05,36.01,36.04,11100.0
2013-04-19 13:00:00,36.05,36.1,36.05,36.08,4200.0,36.05,36.1,36.05,36.08,4200.0
2013-04-19 13:05:00,36.07,36.08,36.01,36.02,6200.0,36.07,36.08,36.01,36.02,6200.0
2013-04-19 13:10:00,36.02,36.05,36.02,36.05,4900.0,36.02,36.05,36.02,36.05,4900.0
2013-04-19 13:15:00,36.06,36.08,36.04,36.08,2700.0,36.06,36.08,36.04,36.08,2700.0
2013-04-19 13:20:00,36.07,36.1,36.04,36.1,5200.0,36.07,36.1,36.04,36.1,5200.0
2013-04-19 13:25:00,36.11,36.13,36.11,36.13,3300.0,36.11,36.13,36.11,36.13,3300.0
2013-04-19 13:30:00,36.11,36.11,36.08,36.09,2500.0,36.11,36.11,36.08,36.09,2500.0
2013-04-19 13:35:00,36.1,36.12,36.07,36.07,7300.0,36.1,36.12,36.07,36.07,7300.0
2013-04-19 13:40:00,36.08,36.1,36.08,36.09,5200.0,36.08,36.1,36.08,36.09,5200.0
2013-04-19 13:45:00,36.1,36.1,36.05,36.05,5200.0,36.1,36.1,36.05,36.05,5200.0
2013-04-19 13:50:00,36.04,36.05,36.03,36.04,4000.0,36.04,36.05,36.03,36.04,4000.0
2013-04-19 13:55:00,36.05,36.05,36.03,36.04,3300.0,36.05,36.05,36.03,36.04,3300.0
2013-04-19 14:00:00,36.04,36.06,36.04,36.05,4000.0,36.04,36.06,36.04,36.05,4000.0
2013-04-19 14:05:00,36.05,36.11,36.05,36.11,4500.0,36.05,36.11,36.05,36.11,4500.0
2013-04-19 14:10:00,36.12,36.16,36.12,36.15,4800.0,36.12,36.16,36.12,36.15,4800.0
2013-04-19 14:15:00,36.15,36.19,36.15,36.16,8700.0,36.15,36.19,36.15,36.16,8700.0
2013-04-19 14:20:00,36.15,36.2,36.15,36.17,6600.0,36.15,36.2,36.15,36.17,6600.0
2013-04-19 14:25:00,36.16,36.18,36.15,36.15,7100.0,36.16,36.18,36.15,36.15,7100.0
2013-04-19 14:30:00,36.16,36.16,36.14,36.15,5600.0,36.16,36.16,36.14,36.15,5600.0
2013-04-19 14:35:00,36.15,36.17,36.07,36.07,9800.0,36.15,36.17,36.07,36.07,9800.0
2013-04-19 14:40:00,36.08,36.1,36.03,36.05,13500.0,36.08,36.1,36.03,36.05,13500.0
2013-04-19 14:45:00,36.06,36.07,36.03,36.05,3900.0,36.06,36.07,36.03,36.05,3900.0
2013-04-19 14:50:00,36.05,36.08,36.04,36.07,4900.0,36.05,36.08,36.04,36.07,4900.0
2013-04-19 14:55:00,36.06,36.07,36.02,36.02,6500.0,36.06,36.07,36.02,36.02,6500.0
2013-04-19 15:00:00,36.02,36.03,35.99,36.02,13200.0,36.02,36.03,35.99,36.02,13200.0
2013-04-19 15:05:00,36.02,36.06,36.02,36.04,7400.0,36.02,36.06,36.02,36.04,7400.0
2013-04-19 15:10:00,36.03,36.05,36.03,36.05,9000.0,36.03,36.05,36.03,36.05,9000.0
2013-04-19 15:15:00,36.04,36.05,36.02,36.03,11400.0,36.04,36.05,36.02,36.03,11400.0
2013-04-19 15:20:00,36.03,36.07,36.02,36.04,14100.0,36.03,36.07,36.02,36.04,14100.0
2013-04-19 15:25:00,36.04,36.09,36.04,36.09,13800.0,36.04,36.09,36.04,36.09,13800.0
2013-04-19 15:30:00,36.08,36.1,36.07,36.08,19400.0,36.08,36.1,36.07,36.08,19400.0
2013-04-19 15:35:00,36.09,36.16,36.09,36.13,41300.0,36.09,36.16,36.09,36.13,41300.0
2013-04-19 15:40:00,36.13,36.15,36.12,36.14,16700.0,36.13,36.15,36.12,36.14,16700.0
2013-04-19 15:45:00,36.13,36.13,36.1,36.12,21600.0,36.13,36.13,36.1,36.12,21600.0
2013-04-19 15:50:00,36.13,36.16,36.12,36.12,66600.0,36.13,36.16,36.12,36.12,66600.0
2013-04-19 15:55:00,36.12,36.14,36.1,36.11,72100.0,36.12,36.14,36.1,36.11,72100.0
2013-04-22 09:30:00,36.16,36.41,36.08,36.25,31000.0,36.16,36.41,36.08,36.25,31000.0
2013-04-22 09:35:00,36.25,36.31,36.12,36.14,14100.0,36.25,36.31,36.12,36.14,14100.0
2013-04-22 09:40:00,36.15,36.15,35.92,36.02,35700.0,36.15,36.15,35.92,36.02,35700.0
2013-04-22 09:45:00,36.03,36.07,35.86,35.87,14100.0,36.03,36.07,35.86,35.87,14100.0
2013-04-22 09:50:00,35.88,35.91,35.76,35.9,11800.0,35.88,35.91,35.76,35.9,11800.0
2013-04-22 09:55:00,35.9,35.93,35.86,35.88,7500.0,35.9,35.93,35.86,35.88,7500.0
2013-04-22 10:00:00,35.87,35.91,35.76,35.87,30700.0,35.87,35.91,35.76,35.87,30700.0
2013-04-22 10:05:00,35.86,35.86,35.66,35.66,12300.0,35.86,35.86,35.66,35.66,12300.0
2013-04-22 10:10:00,35.64,35.72,35.62,35.69,17000.0,35.64,35.72,35.62,35.69,17000.0
2013-04-22 10:15:00,35.71,35.75,35.69,35.72,9500.0,35.71,35.75,35.69,35.72,9500.0
2013-04-22 10:20:00,35.7,35.78,35.66,35.68,15100.0,35.7,35.78,35.66,35.68,15100.0
2013-04-22 10:25:00,35.66,35.74,35.65,35.74,18000.0,35.66,35.74,35.65,35.74,18000.0
2013-04-22 10:30:00,35.74,35.75,35.67,35.69,11900.0,35.74,35.75,35.67,35.69,11900.0
2013-04-22 10:35:00,35.7,35.75,35.67,35.75,7600.0,35.7,35.75,35.67,35.75,7600.0
2013-04-22 10:40:00,35.74,35.8,35.72,35.75,5400.0,35.74,35.8,35.72,35.75,5400.0
2013-04-22 10:45:00,35.76,35.93,35.76,35.93,8400.0,35.76,35.93,35.76,35.93,8400.0
2013-04-22 10:50:00,35.92,35.93,35.85,35.86,15200.0,35.92,35.93,35.85,35.86,15200.0
2013-04-22 10:55:00,35.86,35.86,35.77,35.83,13300.0,35.86,35.86,35.77,35.83,13300.0
2013-04-22 11:00:00,35.84,35.85,35.8,35.8,10900.0,35.84,35.85,35.8,35.8,10900.0
2013-04-22 11:05:00,35.8,35.85,35.79,35.83,15400.0,35.8,35.85,35.79,35.83,15400.0
2013-04-22 11:10:00,35.82,35.86,35.81,35.81,9800.0,35.82,35.86,35.81,35.81,9800.0
2013-04-22 11:15:00,35.81,35.87,35.79,35.87,11600.0,35.81,35.87,35.79,35.87,11600.0
2013-04-22 11:20:00,35.88,35.88,35.83,35.87,9300.0,35.88,35.88,35.83,35.87,9300.0
2013-04-22 11:25:00,35.88,35.91,35.86,35.89,13400.0,35.88,35.91,35.86,35.89,13400.0
2013-04-22 11:30:00,35.9,35.9,35.86,35.87,5700.0,35.9,35.9,35.86,35.87,5700.0
2013-04-22 11:35:00,35.88,36.0,35.88,36.0,7700.0,35.88,36.0,35.88,36.0,7700.0
2013-04-22 11:40:00,36.01,36.04,36.01,36.03,2600.0,36.01,36.04,36.01,36.03,2600.0
2013-04-22 11:45:00,36.03,36.03,35.92,35.92,5900.0,36.03,36.03,35.92,35.92,5900.0
2013-04-22 11:50:00,35.91,35.93,35.91,35.92,3300.0,35.91,35.93,35.91,35.92,3300.0
2013-04-22 11:55:00,35.93,36.0,35.93,35.97,8800.0,35.93,36.0,35.93,35.97,8800.0
2013-04-22 12:00:00,35.96,35.97,35.95,35.97,4600.0,35.96,35.97,35.95,35.97,4600.0
2013-04-22 12:05:00,35.97,36.02,35.94,36.02,103000.0,35.97,36.02,35.94,36.02,103000.0
2013-04-22 12:10:00,36.02,36.09,36.0,36.01,15400.0,36.02,36.09,36.0,36.01,15400.0
2013-04-22 12:15:00,36.01,36.04,36.0,36.03,98800.0,36.01,36.04,36.0,36.03,98800.0
2013-04-22 12:20:00,36.04,36.15,36.02,36.14,19600.0,36.04,36.15,36.02,36.14,19600.0
2013-04-22 12:25:00,36.11,36.13,36.08,36.08,5400.0,36.11,36.13,36.08,36.08,5400.0
2013-04-22 12:30:00,36.07,36.07,36.01,36.02,8700.0,36.07,36.07,36.01,36.02,8700.0
2013-04-22 12:35:00,36.01,36.06,35.98,36.05,15300.0,36.01,36.06,35.98,36.05,15300.0
2013-04-22 12:40:00,36.05,36.07,35.96,35.99,15900.0,36.05,36.07,35.96,35.99,15900.0
2013-04-22 12:45:00,35.99,36.02,35.97,35.98,11300.0,35.99,36.02,35.97,35.98,11300.0
2013-04-22 12:50:00,35.98,35.98,35.96,35.96,2500.0,35.98,35.98,35.96,35.96,2500.0
2013-04-22 12:55:00,35.97,35.99,35.94,35.94,4100.0,35.97,35.99,35.94,35.94,4100.0
2013-04-22 13:00:00,35.94,35.94,35.88,35.88,9400.0,35.94,35.94,35.88,35.88,9400.0
2013-04-22 13:05:00,35.89,35.91,35.86,35.87,10000.0,35.89,35.91,35.86,35.87,10000.0
2013-04-22 13:10:00,35.87,35.89,35.84,35.85,15000.0,35.87,35.89,35.84,35.85,15000.0
2013-04-22 13:15:00,35.84,35.86,35.83,35.84,10000.0,35.84,35.86,35.83,35.84,10000.0
2013-04-22 13:20:00,35.85,35.86,35.84,35.85,15300.0,35.85,35.86,35.84,35.85,15300.0
2013-04-22 13:25:00,35.86,35.9,35.85,35.9,7100.0,35.86,35.9,35.85,35.9,7100.0
2013-04-22 13:30:00,35.9,35.91,35.87,35.91,10000.0,35.9,35.91,35.87,35.91,10000.0
2013-04-22 13:35:00,35.92,35.94,35.92,35.94,5100.0,35.92,35.94,35.92,35.94,5100.0
2013-04-22 13:40:00,35.94,35.96,35.89,35.95,22200.0,35.94,35.96,35.89,35.95,22200.0
2013-04-22 13:45:00,35.96,35.96,35.9,35.9,9800.0,35.96,35.96,35.9,35.9,9800.0
2013-04-22 13:50:00,35.91,35.91,35.87,35.89,8300.0,35.91,35.91,35.87,35.89,8300.0
2013-04-22 13:55:00,35.9,35.91,35.87,35.87,5700.0,35.9,35.91,35.87,35.87,5700.0
2013-04-22 14:00:00,35.87,35.92,35.87,35.91,9400.0,35.87,35.92,35.87,35.91,9400.0
2013-04-22 14:05:00,35.91,35.93,35.91,35.93,4200.0,35.91,35.93,35.91,35.93,4200.0
2013-04-22 14:10:00,35.94,35.94,35.88,35.9,12200.0,35.94,35.94,35.88,35.9,12200.0
2013-04-22 14:15:00,35.91,36.02,35.91,35.97,56300.0,35.91,36.02,35.91,35.97,56300.0
2013-04-22 14:20:00,35.97,36.05,35.97,36.05,11400.0,35.97,36.05,35.97,36.05,11400.0
2013-04-22 14:25:00,36.05,36.15,36.05,36.12,96900.0,36.05,36.15,36.05,36.12,96900.0
2013-04-22 14:30:00,36.11,36.2,36.11,36.19,20300.0,36.11,36.2,36.11,36.19,20300.0
2013-04-22 14:35:00,36.18,36.2,36.18,36.2,14100.0,36.18,36.2,36.18,36.2,14100.0
2013-04-22 14:40:00,36.21,36.24,36.21,36.21,15900.0,36.21,36.24,36.21,36.21,15900.0
2013-04-22 14:45:00,36.2,36.21,36.2,36.2,8400.0,36.2,36.21,36.2,36.2,8400.0
2013-04-22 14:50:00,36.21,36.23,36.2,36.22,17600.0,36.21,36.23,36.2,36.22,17600.0
2013-04-22 14:55:00,36.22,36.23,36.17,36.17,12100.0,36.22,36.23,36.17,36.17,12100.0
2013-04-22 15:00:00,36.16,36.17,36.15,36.16,9700.0,36.16,36.17,36.15,36.16,9700.0
2013-04-22 15:05:00,36.16,36.17,36.14,36.14,7900.0,36.16,36.17,36.14,36.14,7900.0
2013-04-22 15:10:00,36.14,36.2,36.12,36.18,21700.0,36.14,36.2,36.12,36.18,21700.0
2013-04-22 15:15:00,36.19,36.2,36.17,36.18,16400.0,36.19,36.2,36.17,36.18,16400.0
2013-04-22 15:20:00,36.17,36.24,36.17,36.23,19000.0,36.17,36.24,36.17,36.23,19000.0
2013-04-22 15:25:00,36.22,36.3,36.22,36.3,43500.0,36.22,36.3,36.22,36.3,43500.0
2013-04-22 15:30:00,36.29,36.31,36.28,36.29,54000.0,36.29,36.31,36.28,36.29,54000.0
2013-04-22 15:35:00,36.31,36.31,36.25,36.28,29500.0,36.31,36.31,36.25,36.28,29500.0
2013-04-22 15:40:00,36.28,36.31,36.28,36.29,22700.0,36.28,36.31,36.28,36.29,22700.0
2013-04-22 15:45:00,36.3,36.3,36.24,36.28,60000.0,36.3,36.3,36.24,36.28,60000.0
2013-04-22 15:50:00,36.26,36.26,36.2,36.23,37000.0,36.26,36.26,36.2,36.23,37000.0
2013-04-22 15:55:00,36.23,36.25,36.17,36.23,138100.0,36.23,36.25,36.17,36.23,138100.0
2013-04-23 09:30:00,36.49,36.65,36.47,36.59,36100.0,36.49,36.65,36.47,36.59,36100.0
2013-04-23 09:35:00,36.56,36.6,36.52,36.6,16000.0,36.56,36.6,36.52,36.6,16000.0
2013-04-23 09:40:00,36.61,36.63,36.44,36.52,17400.0,36.61,36.63,36.44,36.52,17400.0
2013-04-23 09:45:00,36.52,36.58,36.48,36.57,215800.0,36.52,36.58,36.48,36.57,215800.0
2013-04-23 09:50:00,36.59,36.69,36.58,36.68,16600.0,36.59,36.69,36.58,36.68,16600.0
2013-04-23 09:55:00,36.67,36.79,36.66,36.77,119000.0,36.67,36.79,36.66,36.77,119000.0
2013-04-23 10:00:00,36.77,36.87,36.72,36.77,38400.0,36.77,36.87,36.72,36.77,38400.0
2013-04-23 10:05:00,36.77,36.81,36.66,36.66,30000.0,36.77,36.81,36.66,36.66,30000.0
2013-04-23 10:10:00,36.66,36.72,36.66,36.69,18000.0,36.66,36.72,36.66,36.69,18000.0
2013-04-23 10:15:00,36.69,36.75,36.68,36.73,16200.0,36.69,36.75,36.68,36.73,16200.0
2013-04-23 10:20:00,36.74,36.79,36.67,36.67,39900.0,36.74,36.79,36.67,36.67,39900.0
2013-04-23 10:25:00,36.66,36.74,36.64,36.7,36700.0,36.66,36.74,36.64,36.7,36700.0
2013-04-23 10:30:00,36.7,36.76,36.7,36.73,8400.0,36.7,36.76,36.7,36.73,8400.0
2013-04-23 10:35:00,36.74,36.76,36.72,36.75,36400.0,36.74,36.76,36.72,36.75,36400.0
2013-04-23 10:40:00,36.73,36.78,36.72,36.73,10200.0,36.73,36.78,36.72,36.73,10200.0
2013-04-23 10:45:00,36.72,36.79,36.72,36.76,9200.0,36.72,36.79,36.72,36.76,9200.0
2013-04-23 10:50:00,36.73,36.75,36.72,36.73,33700.0,36.73,36.75,36.72,36.73,33700.0
2013-04-23 10:55:00,36.74,36.77,36.69,36.69,8400.0,36.74,36.77,36.69,36.69,8400.0
2013-04-23 11:00:00,36.68,36.74,36.68,36.74,5200.0,36.68,36.74,36.68,36.74,5200.0
2013-04-23 11:05:00,36.73,36.73,36.71,36.71,6000.0,36.73,36.73,36.71,36.71,6000.0
2013-04-23 11:10:00,36.71,36.71,36.68,36.69,7000.0,36.71,36.71,36.68,36.69,7000.0
2013-04-23 11:15:00,36.7,36.75,36.7,36.75,10200.0,36.7,36.75,36.7,36.75,10200.0
2013-04-23 11:20:00,36.77,36.77,36.73,36.75,5100.0,36.77,36.77,36.73,36.75,5100.0
2013-04-23 11:25:00,36.76,36.81,36.76,36.78,19600.0,36.76,36.81,36.76,36.78,19600.0
2013-04-23 11:30:00,36.79,36.83,36.77,36.82,9300.0,36.79,36.83,36.77,36.82,9300.0
2013-04-23 11:35:00,36.83,36.83,36.8,36.8,4300.0,36.83,36.83,36.8,36.8,4300.0
2013-04-23 11:40:00,36.79,36.79,36.75,36.75,7800.0,36.79,36.79,36.75,36.75,7800.0
2013-04-23 11:45:00,36.76,36.83,36.76,36.81,6000.0,36.76,36.83,36.76,36.81,6000.0
2013-04-23 11:50:00,36.81,36.81,36.8,36.81,7900.0,36.81,36.81,36.8,36.81,7900.0
2013-04-23 11:55:00,36.83,36.9,36.82,36.89,35200.0,36.83,36.9,36.82,36.89,35200.0
2013-04-23 12:00:00,36.9,36.9,36.86,36.87,13300.0,36.9,36.9,36.86,36.87,13300.0
2013-04-23 12:05:00,36.88,36.9,36.87,36.9,5300.0,36.88,36.9,36.87,36.9,5300.0
2013-04-23 12:10:00,36.89,36.89,36.8,36.84,7500.0,36.89,36.89,36.8,36.84,7500.0
2013-04-23 12:15:00,36.85,36.87,36.83,36.83,5500.0,36.85,36.87,36.83,36.83,5500.0
2013-04-23 12:20:00,36.83,36.89,36.83,36.88,9500.0,36.83,36.89,36.83,36.88,9500.0
2013-04-23 12:25:00,36.89,36.9,36.88,36.89,4000.0,36.89,36.9,36.88,36.89,4000.0
2013-04-23 12:30:00,36.89,36.91,36.88,36.91,9100.0,36.89,36.91,36.88,36.91,9100.0
2013-04-23 12:35:00,36.91,36.93,36.89,36.9,9200.0,36.91,36.93,36.89,36.9,9200.0
2013-04-23 12:40:00,36.9,36.9,36.86,36.86,5900.0,36.9,36.9,36.86,36.86,5900.0
2013-04-23 12:45:00,36.86,36.87,36.84,36.85,10200.0,36.86,36.87,36.84,36.85,10200.0
2013-04-23 12:50:00,36.84,36.84,36.82,36.82,4100.0,36.84,36.84,36.82,36.82,4100.0
2013-04-23 12:55:00,36.82,36.84,36.82,36.82,8600.0,36.82,36.84,36.82,36.82,8600.0
2013-04-23 13:00:00,36.83,36.83,36.81,36.81,19900.0,36.83,36.83,36.81,36.81,19900.0
2013-04-23 13:05:00,36.81,36.81,36.45,36.47,80800.0,36.81,36.81,36.45,36.47,80800.0
2013-04-23 13:10:00,36.44,36.87,36.39,36.83,65800.0,36.44,36.87,36.39,36.83,65800.0
2013-04-23 13:15:00,36.79,36.84,36.78,36.84,19000.0,36.79,36.84,36.78,36.84,19000.0
2013-04-23 13:20:00,36.85,36.94,36.84,36.92,23400.0,36.85,36.94,36.84,36.92,23400.0
2013-04-23 13:25:00,36.91,36.93,36.81,36.84,9100.0,36.91,36.93,36.81,36.84,9100.0
2013-04-23 13:30:00,36.84,36.89,36.84,36.89,5100.0,36.84,36.89,36.84,36.89,5100.0
2013-04-23 13:35:00,36.89,36.94,36.84,36.86,16600.0,36.89,36.94,36.84,36.86,16600.0
2013-04-23 13:40:00,36.87,36.87,36.83,36.84,15600.0,36.87,36.87,36.83,36.84,15600.0
2013-04-23 13:45:00,36.84,36.86,36.82,36.85,14100.0,36.84,36.86,36.82,36.85,14100.0
2013-04-23 13:50:00,36.86,36.88,36.84,36.87,4200.0,36.86,36.88,36.84,36.87,4200.0
2013-04-23 13:55:00,36.86,36.89,36.85,36.87,20100.0,36.86,36.89,36.85,36.87,20100.0
2013-04-23 14:00:00,36.87,36.9,36.86,36.86,16300.0,36.87,36.9,36.86,36.86,16300.0
2013-04-23 14:05:00,36.86,36.86,36.84,36.85,5400.0,36.86,36.86,36.84,36.85,5400.0
2013-04-23 14:10:00,36.85,36.9,36.83,36.87,132400.0,36.85,36.9,36.83,36.87,132400.0
2013-04-23 14:15:00,36.87,36.91,36.85,36.91,69600.0,36.87,36.91,36.85,36.91,69600.0
2013-04-23 14:20:00,36.91,36.91,36.89,36.91,105500.0,36.91,36.91,36.89,36.91,105500.0
2013-04-23 14:25:00,36.9,36.95,36.9,36.93,52700.0,36.9,36.95,36.9,36.93,52700.0
2013-04-23 14:30:00,36.92,36.96,36.9,36.95,102600.0,36.92,36.96,36.9,36.95,102600.0
2013-04-23 14:35:00,36.95,36.98,36.94,36.98,29000.0,36.95,36.98,36.94,36.98,29000.0
2013-04-23 14:40:00,36.98,36.99,36.96,36.96,31000.0,36.98,36.99,36.96,36.96,31000.0
2013-04-23 14:45:00,36.97,37.05,36.97,37.02,30300.0,36.97,37.05,36.97,37.02,30300.0
2013-04-23 14:50:00,37.02,37.08,37.02,37.08,24000.0,37.02,37.08,37.02,37.08,24000.0
2013-04-23 14:55:00,37.08,37.09,37.05,37.09,19800.0,37.08,37.09,37.05,37.09,19800.0
2013-04-23 15:00:00,37.09,37.1,37.06,37.09,16300.0,37.09,37.1,37.06,37.09,16300.0
2013-04-23 15:05:00,37.09,37.09,37.02,37.05,29100.0,37.09,37.09,37.02,37.05,29100.0
2013-04-23 15:10:00,37.05,37.08,37.04,37.08,30800.0,37.05,37.08,37.04,37.08,30800.0
2013-04-23 15:15:00,37.07,37.12,37.07,37.12,26000.0,37.07,37.12,37.07,37.12,26000.0
2013-04-23 15:20:00,37.12,37.23,37.11,37.17,85700.0,37.12,37.23,37.11,37.17,85700.0
2013-04-23 15:25:00,37.17,37.2,37.15,37.18,37900.0,37.17,37.2,37.15,37.18,37900.0
2013-04-23 15:30:00,37.18,37.19,37.13,37.17,39700.0,37.18,37.19,37.13,37.17,39700.0
2013-04-23 15:35:00,37.18,37.19,37.17,37.19,41600.0,37.18,37.19,37.17,37.19,41600.0
2013-04-23 15:40:00,37.19,37.21,37.15,37.21,41700.0,37.19,37.21,37.15,37.21,41700.0
2013-04-23 15:45:00,37.2,37.26,37.18,37.22,72700.0,37.2,37.26,37.18,37.22,72700.0
2013-04-23 15:50:00,37.22,37.26,37.22,37.26,116700.0,37.22,37.26,37.22,37.26,116700.0
2013-04-23 15:55:00,37.26,37.26,37.24,37.26,108800.0,37.26,37.26,37.24,37.26,108800.0
2013-04-24 09:30:00,37.14,37.25,36.82,37.16,72700.0,37.14,37.25,36.82,37.16,72700.0
2013-04-24 09:35:00,37.17,37.33,37.1,37.33,33800.0,37.17,37.33,37.1,37.33,33800.0
2013-04-24 09:40:00,37.33,37.36,37.27,37.35,27600.0,37.33,37.36,37.27,37.35,27600.0
2013-04-24 09:45:00,37.34,37.37,37.27,37.31,23900.0,37.34,37.37,37.27,37.31,23900.0
2013-04-24 09:50:00,37.32,37.42,37.3,37.34,32700.0,37.32,37.42,37.3,37.34,32700.0
2013-04-24 09:55:00,37.37,37.44,37.3,37.39,20200.0,37.37,37.44,37.3,37.39,20200.0
2013-04-24 10:00:00,37.38,37.49,37.38,37.38,18600.0,37.38,37.49,37.38,37.38,18600.0
2013-04-24 10:05:00,37.38,37.5,37.3,37.35,23800.0,37.38,37.5,37.3,37.35,23800.0
2013-04-24 10:10:00,37.35,37.45,37.3,37.33,41200.0,37.35,37.45,37.3,37.33,41200.0
2013-04-24 10:15:00,37.33,37.47,37.32,37.35,32200.0,37.33,37.47,37.32,37.35,32200.0
2013-04-24 10:20:00,37.34,37.37,37.29,37.36,76100.0,37.34,37.37,37.29,37.36,76100.0
2013-04-24 10:25:00,37.36,37.45,37.3,37.3,31000.0,37.36,37.45,37.3,37.3,31000.0
2013-04-24 10:30:00,37.29,37.45,37.29,37.44,28700.0,37.29,37.45,37.29,37.44,28700.0
2013-04-24 10:35:00,37.42,37.47,37.41,37.43,16100.0,37.42,37.47,37.41,37.43,16100.0
2013-04-24 10:40:00,37.44,37.51,37.42,37.48,19600.0,37.44,37.51,37.42,37.48,19600.0
2013-04-24 10:45:00,37.48,37.56,37.44,37.56,27200.0,37.48,37.56,37.44,37.56,27200.0
2013-04-24 10:50:00,37.55,37.61,37.54,37.56,15900.0,37.55,37.61,37.54,37.56,15900.0
2013-04-24 10:55:00,37.55,37.57,37.45,37.5,15900.0,37.55,37.57,37.45,37.5,15900.0
2013-04-24 11:00:00,37.51,37.57,37.41,37.41,12600.0,37.51,37.57,37.41,37.41,12600.0
2013-04-24 11:05:00,37.41,37.43,37.3,37.32,14300.0,37.41,37.43,37.3,37.32,14300.0
2013-04-24 11:10:00,37.31,37.35,37.3,37.35,25200.0,37.31,37.35,37.3,37.35,25200.0
2013-04-24 11:15:00,37.35,37.44,37.34,37.44,54900.0,37.35,37.44,37.34,37.44,54900.0
2013-04-24 11:20:00,37.44,37.47,37.41,37.42,17400.0,37.44,37.47,37.41,37.42,17400.0
2013-04-24 11:25:00,37.42,37.46,37.4,37.46,16400.0,37.42,37.46,37.4,37.46,16400.0
2013-04-24 11:30:00,37.48,37.49,37.4,37.4,16300.0,37.48,37.49,37.4,37.4,16300.0
2013-04-24 11:35:00,37.4,37.42,37.37,37.38,16800.0,37.4,37.42,37.37,37.38,16800.0
2013-04-24 11:40:00,37.37,37.4,37.37,37.4,8800.0,37.37,37.4,37.37,37.4,8800.0
2013-04-24 11:45:00,37.39,37.41,37.39,37.4,11500.0,37.39,37.41,37.39,37.4,11500.0
2013-04-24 11:50:00,37.4,37.4,37.35,37.35,12700.0,37.4,37.4,37.35,37.35,12700.0
2013-04-24 11:55:00,37.35,37.36,37.34,37.35,15800.0,37.35,37.36,37.34,37.35,15800.0
2013-04-24 12:00:00,37.36,37.37,37.35,37.37,38000.0,37.36,37.37,37.35,37.37,38000.0
2013-04-24 12:05:00,37.37,37.41,37.34,37.4,15800.0,37.37,37.41,37.34,37.4,15800.0
2013-04-24 12:10:00,37.39,37.39,37.34,37.37,12800.0,37.39,37.39,37.34,37.37,12800.0
2013-04-24 12:15:00,37.37,37.37,37.34,37.35,13800.0,37.37,37.37,37.34,37.35,13800.0
2013-04-24 12:20:00,37.36,37.37,37.34,37.35,15200.0,37.36,37.37,37.34,37.35,15200.0
2013-04-24 12:25:00,37.35,37.35,37.34,37.34,20600.0,37.35,37.35,37.34,37.34,20600.0
2013-04-24 12:30:00,37.36,37.39,37.33,37.33,16700.0,37.36,37.39,37.33,37.33,16700.0
2013-04-24 12:35:00,37.35,37.38,37.33,37.35,70700.0,37.35,37.38,37.33,37.35,70700.0
2013-04-24 12:40:00,37.35,37.38,37.34,37.38,20000.0,37.35,37.38,37.34,37.38,20000.0
2013-04-24 12:45:00,37.37,37.4,37.34,37.35,14100.0,37.37,37.4,37.34,37.35,14100.0
2013-04-24 12:50:00,37.35,37.36,37.34,37.35,15500.0,37.35,37.36,37.34,37.35,15500.0
2013-04-24 12:55:00,37.35,37.36,37.34,37.36,19400.0,37.35,37.36,37.34,37.36,19400.0
2013-04-24 13:00:00,37.35,37.39,37.34,37.39,24300.0,37.35,37.39,37.34,37.39,24300.0
2013-04-24 13:05:00,37.4,37.44,37.4,37.41,12100.0,37.4,37.44,37.4,37.41,12100.0
2013-04-24 13:10:00,37.4,37.43,37.4,37.43,8100.0,37.4,37.43,37.4,37.43,8100.0
2013-04-24 13:15:00,37.42,37.5,37.4,37.48,23700.0,37.42,37.5,37.4,37.48,23700.0
2013-04-24 13:20:00,37.47,37.48,37.42,37.48,12200.0,37.47,37.48,37.42,37.48,12200.0
2013-04-24 13:25:00,37.47,37.47,37.46,37.47,3100.0,37.47,37.47,37.46,37.47,3100.0
2013-04-24 13:30:00,37.46,37.48,37.42,37.47,22300.0,37.46,37.48,37.42,37.47,22300.0
2013-04-24 13:35:00,37.48,37.48,37.46,37.47,13100.0,37.48,37.48,37.46,37.47,13100.0
2013-04-24 13:40:00,37.47,37.48,37.45,37.45,15000.0,37.47,37.48,37.45,37.45,15000.0
2013-04-24 13:45:00,37.45,37.46,37.45,37.45,11200.0,37.45,37.46,37.45,37.45,11200.0
2013-04-24 13:50:00,37.45,37.46,37.45,37.46,12300.0,37.45,37.46,37.45,37.46,12300.0
2013-04-24 13:55:00,37.45,37.52,37.45,37.52,37300.0,37.45,37.52,37.45,37.52,37300.0
2013-04-24 14:00:00,37.51,37.61,37.51,37.61,25600.0,37.51,37.61,37.51,37.61,25600.0
2013-04-24 14:05:00,37.6,37.64,37.59,37.62,33700.0,37.6,37.64,37.59,37.62,33700.0
2013-04-24 14:10:00,37.61,37.64,37.61,37.64,19100.0,37.61,37.64,37.61,37.64,19100.0
2013-04-24 14:15:00,37.64,37.69,37.64,37.69,17800.0,37.64,37.69,37.64,37.69,17800.0
2013-04-24 14:20:00,37.69,37.69,37.66,37.67,18400.0,37.69,37.69,37.66,37.67,18400.0
2013-04-24 14:25:00,37.67,37.7,37.66,37.69,22200.0,37.67,37.7,37.66,37.69,22200.0
2013-04-24 14:30:00,37.69,37.72,37.69,37.7,23900.0,37.69,37.72,37.69,37.7,23900.0
2013-04-24 14:35:00,37.7,37.72,37.7,37.71,20700.0,37.7,37.72,37.7,37.71,20700.0
2013-04-24 14:40:00,37.71,37.72,37.65,37.68,22200.0,37.71,37.72,37.65,37.68,22200.0
2013-04-24 14:45:00,37.68,37.69,37.64,37.65,18800.0,37.68,37.69,37.64,37.65,18800.0
2013-04-24 14:50:00,37.64,37.66,37.62,37.64,29100.0,37.64,37.66,37.62,37.64,29100.0
2013-04-24 14:55:00,37.62,37.72,37.62,37.72,30400.0,37.62,37.72,37.62,37.72,30400.0
2013-04-24 15:00:00,37.71,37.72,37.7,37.7,23100.0,37.71,37.72,37.7,37.7,23100.0
2013-04-24 15:05:00,37.71,37.72,37.66,37.69,40300.0,37.71,37.72,37.66,37.69,40300.0
2013-04-24 15:10:00,37.7,37.7,37.65,37.66,13400.0,37.7,37.7,37.65,37.66,13400.0
2013-04-24 15:15:00,37.66,37.66,37.62,37.62,14800.0,37.66,37.66,37.62,37.62,14800.0
2013-04-24 15:20:00,37.62,37.63,37.59,37.6,27500.0,37.62,37.63,37.59,37.6,27500.0
2013-04-24 15:25:00,37.61,37.61,37.56,37.56,23700.0,37.61,37.61,37.56,37.56,23700.0
2013-04-24 15:30:00,37.56,37.6,37.52,37.6,76800.0,37.56,37.6,37.52,37.6,76800.0
2013-04-24 15:35:00,37.6,37.61,37.55,37.57,19600.0,37.6,37.61,37.55,37.57,19600.0
2013-04-24 15:40:00,37.56,37.57,37.53,37.54,25600.0,37.56,37.57,37.53,37.54,25600.0
2013-04-24 15:45:00,37.54,37.59,37.53,37.56,42700.0,37.54,37.59,37.53,37.56,42700.0
2013-04-24 15:50:00,37.56,37.57,37.52,37.55,44300.0,37.56,37.57,37.52,37.55,44300.0
2013-04-24 15:55:00,37.55,37.58,37.54,37.56,148200.0,37.55,37.58,37.54,37.56,148200.0
2013-04-25 09:30:00,37.5,37.5,37.31,37.37,72100.0,37.5,37.5,37.31,37.37,72100.0
2013-04-25 09:35:00,37.41,37.5,37.33,37.36,28500.0,37.41,37.5,37.33,37.36,28500.0
2013-04-25 09:40:00,37.35,37.5,37.35,37.43,30300.0,37.35,37.5,37.35,37.43,30300.0
2013-04-25 09:45:00,37.42,37.5,37.42,37.5,66400.0,37.42,37.5,37.42,37.5,66400.0
2013-04-25 09:50:00,37.5,37.52,37.45,37.49,38500.0,37.5,37.52,37.45,37.49,38500.0
2013-04-25 09:55:00,37.5,37.53,37.45,37.45,91900.0,37.5,37.53,37.45,37.45,91900.0
2013-04-25 10:00:00,37.47,37.56,37.43,37.52,87000.0,37.47,37.56,37.43,37.52,87000.0
2013-04-25 10:05:00,37.52,37.59,37.51,37.57,13400.0,37.52,37.59,37.51,37.57,13400.0
2013-04-25 10:10:00,37.58,37.6,37.54,37.58,7000.0,37.58,37.6,37.54,37.58,7000.0
2013-04-25 10:15:00,37.59,37.62,37.55,37.61,9100.0,37.59,37.62,37.55,37.61,9100.0
2013-04-25 10:20:00,37.63,37.64,37.59,37.61,11400.0,37.63,37.64,37.59,37.61,11400.0
2013-04-25 10:25:00,37.6,37.62,37.56,37.62,75400.0,37.6,37.62,37.56,37.62,75400.0
2013-04-25 10:30:00,37.62,37.69,37.62,37.63,13800.0,37.62,37.69,37.62,37.63,13800.0
2013-04-25 10:35:00,37.63,37.7,37.61,37.64,19500.0,37.63,37.7,37.61,37.64,19500.0
2013-04-25 10:40:00,37.64,37.71,37.62,37.7,16300.0,37.64,37.71,37.62,37.7,16300.0
2013-04-25 10:45:00,37.7,37.71,37.66,37.69,8500.0,37.7,37.71,37.66,37.69,8500.0
2013-04-25 10:50:00,37.69,37.74,37.67,37.71,20000.0,37.69,37.74,37.67,37.71,20000.0
2013-04-25 10:55:00,37.72,37.72,37.68,37.7,8900.0,37.72,37.72,37.68,37.7,8900.0
2013-04-25 11:00:00,37.7,37.77,37.7,37.75,11100.0,37.7,37.77,37.7,37.75,11100.0
2013-04-25 11:05:00,37.75,37.83,37.74,37.83,14500.0,37.75,37.83,37.74,37.83,14500.0
2013-04-25 11:10:00,37.82,37.88,37.82,37.87,31700.0,37.82,37.88,37.82,37.87,31700.0
2013-04-25 11:15:00,37.87,37.88,37.86,37.87,16200.0,37.87,37.88,37.86,37.87,16200.0
2013-04-25 11:20:00,37.86,37.87,37.84,37.86,16300.0,37.86,37.87,37.84,37.86,16300.0
2013-04-25 11:25:00,37.85,37.94,37.85,37.92,23000.0,37.85,37.94,37.85,37.92,23000.0
2013-04-25 11:30:00,37.93,38.02,37.93,38.0,18900.0,37.93,38.02,37.93,38.0,18900.0
2013-04-25 11:35:00,38.0,38.02,37.91,37.93,12600.0,38.0,38.02,37.91,37.93,12600.0
2013-04-25 11:40:00,37.92,37.94,37.91,37.93,6800.0,37.92,37.94,37.91,37.93,6800.0
2013-04-25 11:45:00,37.91,37.93,37.88,37.88,16400.0,37.91,37.93,37.88,37.88,16400.0
2013-04-25 11:50:00,37.88,37.89,37.87,37.89,3900.0,37.88,37.89,37.87,37.89,3900.0
2013-04-25 11:55:00,37.89,37.93,37.89,37.92,7600.0,37.89,37.93,37.89,37.92,7600.0
2013-04-25 12:00:00,37.93,38.01,37.91,37.98,15200.0,37.93,38.01,37.91,37.98,15200.0
2013-04-25 12:05:00,37.98,37.98,37.95,37.96,3900.0,37.98,37.98,37.95,37.96,3900.0
2013-04-25 12:10:00,37.95,38.07,37.95,37.99,17800.0,37.95,38.07,37.95,37.99,17800.0
2013-04-25 12:15:00,37.99,38.0,37.9,37.9,17700.0,37.99,38.0,37.9,37.9,17700.0
2013-04-25 12:20:00,37.89,37.89,37.84,37.84,10100.0,37.89,37.89,37.84,37.84,10100.0
2013-04-25 12:25:00,37.84,37.84,37.81,37.81,8300.0,37.84,37.84,37.81,37.81,8300.0
2013-04-25 12:30:00,37.82,37.9,37.82,37.89,8300.0,37.82,37.9,37.82,37.89,8300.0
2013-04-25 12:35:00,37.89,37.91,37.88,37.91,6900.0,37.89,37.91,37.88,37.91,6900.0
2013-04-25 12:40:00,37.92,37.97,37.92,37.97,6500.0,37.92,37.97,37.92,37.97,6500.0
2013-04-25 12:45:00,37.97,37.98,37.97,37.98,4700.0,37.97,37.98,37.97,37.98,4700.0
2013-04-25 12:50:00,37.98,38.02,37.98,38.02,7600.0,37.98,38.02,37.98,38.02,7600.0
2013-04-25 12:55:00,38.03,38.03,37.99,38.01,5500.0,38.03,38.03,37.99,38.01,5500.0
2013-04-25 13:00:00,38.0,38.02,37.99,38.0,17700.0,38.0,38.02,37.99,38.0,17700.0
2013-04-25 13:05:00,38.0,38.02,37.99,38.0,5100.0,38.0,38.02,37.99,38.0,5100.0
2013-04-25 13:10:00,38.0,38.05,37.99,38.05,7500.0,38.0,38.05,37.99,38.05,7500.0
2013-04-25 13:15:00,38.05,38.1,38.05,38.06,24200.0,38.05,38.1,38.05,38.06,24200.0
2013-04-25 13:20:00,38.07,38.09,38.05,38.09,9000.0,38.07,38.09,38.05,38.09,9000.0
2013-04-25 13:25:00,38.08,38.11,38.08,38.1,11200.0,38.08,38.11,38.08,38.1,11200.0
2013-04-25 13:30:00,38.1,38.11,38.08,38.1,13200.0,38.1,38.11,38.08,38.1,13200.0
2013-04-25 13:35:00,38.11,38.11,38.05,38.06,17300.0,38.11,38.11,38.05,38.06,17300.0
2013-04-25 13:40:00,38.06,38.07,38.05,38.05,17900.0,38.06,38.07,38.05,38.05,17900.0
2013-04-25 13:45:00,38.05,38.06,38.04,38.05,15900.0,38.05,38.06,38.04,38.05,15900.0
2013-04-25 13:50:00,38.05,38.07,38.02,38.02,23000.0,38.05,38.07,38.02,38.02,23000.0
2013-04-25 13:55:00,38.02,38.06,38.0,38.04,32500.0,38.02,38.06,38.0,38.04,32500.0
2013-04-25 14:00:00,38.04,38.11,38.04,38.1,17200.0,38.04,38.11,38.04,38.1,17200.0
2013-04-25 14:05:00,38.11,38.15,38.11,38.12,17900.0,38.11,38.15,38.11,38.12,17900.0
2013-04-25 14:10:00,38.11,38.12,38.1,38.12,14500.0,38.11,38.12,38.1,38.12,14500.0
2013-04-25 14:15:00,38.12,38.12,38.09,38.09,11600.0,38.12,38.12,38.09,38.09,11600.0
2013-04-25 14:20:00,38.09,38.11,38.08,38.1,20000.0,38.09,38.11,38.08,38.1,20000.0
2013-04-25 14:25:00,38.11,38.11,38.09,38.09,10900.0,38.11,38.11,38.09,38.09,10900.0
2013-04-25 14:30:00,38.09,38.09,38.07,38.09,18800.0,38.09,38.09,38.07,38.09,18800.0
2013-04-25 14:35:00,38.09,38.12,38.09,38.11,21000.0,38.09,38.12,38.09,38.11,21000.0
2013-04-25 14:40:00,38.12,38.15,38.1,38.11,27300.0,38.12,38.15,38.1,38.11,27300.0
2013-04-25 14:45:00,38.11,38.12,38.08,38.08,17400.0,38.11,38.12,38.08,38.08,17400.0
2013-04-25 14:50:00,38.08,38.08,38.05,38.07,16200.0,38.08,38.08,38.05,38.07,16200.0
2013-04-25 14:55:00,38.07,38.07,38.02,38.04,20900.0,38.07,38.07,38.02,38.04,20900.0
2013-04-25 15:00:00,38.03,38.04,37.98,38.01,33200.0,38.03,38.04,37.98,38.01,33200.0
2013-04-25 15:05:00,38.01,38.01,37.94,37.96,27000.0,38.01,38.01,37.94,37.96,27000.0
2013-04-25 15:10:00,37.96,37.97,37.88,37.95,20200.0,37.96,37.97,37.88,37.95,20200.0
2013-04-25 15:15:00,37.96,37.97,37.88,37.9,21000.0,37.96,37.97,37.88,37.9,21000.0
2013-04-25 15:20:00,37.91,37.92,37.87,37.88,20700.0,37.91,37.92,37.87,37.88,20700.0
2013-04-25 15:25:00,37.88,37.9,37.84,37.87,26900.0,37.88,37.9,37.84,37.87,26900.0
2013-04-25 15:30:00,37.87,37.92,37.87,37.9,31500.0,37.87,37.92,37.87,37.9,31500.0
2013-04-25 15:35:00,37.9,37.97,37.9,37.97,18100.0,37.9,37.97,37.9,37.97,18100.0
2013-04-25 15:40:00,37.97,37.99,37.94,37.94,34200.0,37.97,37.99,37.94,37.94,34200.0
2013-04-25 15:45:00,37.95,37.95,37.9,37.93,32100.0,37.95,37.95,37.9,37.93,32100.0
2013-04-25 15:50:00,37.93,37.93,37.84,37.85,70200.0,37.93,37.93,37.84,37.85,70200.0
2013-04-25 15:55:00,37.84,37.88,37.8,37.87,91200.0,37.84,37.88,37.8,37.87,91200.0
2013-04-26 09:30:00,37.93,38.02,37.68,37.89,41800.0,37.93,38.02,37.68,37.89,41800.0
2013-04-26 09:35:00,37.91,37.93,37.85,37.85,21400.0,37.91,37.93,37.85,37.85,21400.0
2013-04-26 09:40:00,37.85,37.86,37.68,37.7,11500.0,37.85,37.86,37.68,37.7,11500.0
2013-04-26 09:45:00,37.69,37.78,37.64,37.77,76700.0,37.69,37.78,37.64,37.77,76700.0
2013-04-26 09:50:00,37.77,37.98,37.77,37.91,21700.0,37.77,37.98,37.77,37.91,21700.0
2013-04-26 09:55:00,37.92,38.05,37.91,38.05,40400.0,37.92,38.05,37.91,38.05,40400.0
2013-04-26 10:00:00,38.06,38.11,37.93,37.93,26200.0,38.06,38.11,37.93,37.93,26200.0
2013-04-26 10:05:00,37.91,37.91,37.85,37.85,12000.0,37.91,37.91,37.85,37.85,12000.0
2013-04-26 10:10:00,37.84,37.85,37.6,37.62,21600.0,37.84,37.85,37.6,37.62,21600.0
2013-04-26 10:15:00,37.62,37.64,37.51,37.6,13000.0,37.62,37.64,37.51,37.6,13000.0
2013-04-26 10:20:00,37.57,37.69,37.52,37.69,13900.0,37.57,37.69,37.52,37.69,13900.0
2013-04-26 10:25:00,37.7,37.78,37.68,37.78,24200.0,37.7,37.78,37.68,37.78,24200.0
2013-04-26 10:30:00,37.77,37.83,37.76,37.77,13800.0,37.77,37.83,37.76,37.77,13800.0
2013-04-26 10:35:00,37.77,37.77,37.72,37.73,7400.0,37.77,37.77,37.72,37.73,7400.0
2013-04-26 10:40:00,37.74,37.8,37.74,37.8,5600.0,37.74,37.8,37.74,37.8,5600.0
2013-04-26 10:45:00,37.81,37.91,37.8,37.91,37000.0,37.81,37.91,37.8,37.91,37000.0
2013-04-26 10:50:00,37.91,37.91,37.78,37.79,10800.0,37.91,37.91,37.78,37.79,10800.0
2013-04-26 10:55:00,37.79,37.84,37.79,37.83,4400.0,37.79,37.84,37.79,37.83,4400.0
2013-04-26 11:00:00,37.82,37.87,37.78,37.85,6400.0,37.82,37.87,37.78,37.85,6400.0
2013-04-26 11:05:00,37.84,37.86,37.8,37.8,7500.0,37.84,37.86,37.8,37.8,7500.0
2013-04-26 11:10:00,37.8,37.87,37.8,37.87,5500.0,37.8,37.87,37.8,37.87,5500.0
2013-04-26 11:15:00,37.85,37.91,37.85,37.9,13400.0,37.85,37.91,37.85,37.9,13400.0
2013-04-26 11:20:00,37.88,37.91,37.88,37.91,6900.0,37.88,37.91,37.88,37.91,6900.0
2013-04-26 11:25:00,37.92,37.94,37.88,37.88,9900.0,37.92,37.94,37.88,37.88,9900.0
2013-04-26 11:30:00,37.88,37.9,37.8,37.82,51300.0,37.88,37.9,37.8,37.82,51300.0
2013-04-26 11:35:00,37.83,37.84,37.73,37.75,5900.0,37.83,37.84,37.73,37.75,5900.0
2013-04-26 11:40:00,37.76,37.8,37.74,37.76,4000.0,37.76,37.8,37.74,37.76,4000.0
2013-04-26 11:45:00,37.76,37.76,37.66,37.66,6600.0,37.76,37.76,37.66,37.66,6600.0
2013-04-26 11:50:00,37.65,37.68,37.63,37.66,10500.0,37.65,37.68,37.63,37.66,10500.0
2013-04-26 11:55:00,37.65,37.65,37.59,37.62,9500.0,37.65,37.65,37.59,37.62,9500.0
2013-04-26 12:00:00,37.62,37.62,37.55,37.6,6200.0,37.62,37.62,37.55,37.6,6200.0
2013-04-26 12:05:00,37.61,37.62,37.56,37.61,6300.0,37.61,37.62,37.56,37.61,6300.0
2013-04-26 12:10:00,37.61,37.65,37.57,37.63,7900.0,37.61,37.65,37.57,37.63,7900.0
2013-04-26 12:15:00,37.62,37.7,37.62,37.69,7700.0,37.62,37.7,37.62,37.69,7700.0
2013-04-26 12:20:00,37.68,37.76,37.68,37.72,13000.0,37.68,37.76,37.68,37.72,13000.0
2013-04-26 12:25:00,37.72,37.8,37.72,37.8,26900.0,37.72,37.8,37.72,37.8,26900.0
2013-04-26 12:30:00,37.78,37.79,37.73,37.74,11200.0,37.78,37.79,37.73,37.74,11200.0
2013-04-26 12:35:00,37.74,37.78,37.74,37.75,3700.0,37.74,37.78,37.74,37.75,3700.0
2013-04-26 12:40:00,37.75,37.75,37.7,37.7,6100.0,37.75,37.75,37.7,37.7,6100.0
2013-04-26 12:45:00,37.71,37.75,37.71,37.73,3300.0,37.71,37.75,37.71,37.73,3300.0
2013-04-26 12:50:00,37.75,37.75,37.71,37.72,4600.0,37.75,37.75,37.71,37.72,4600.0
2013-04-26 12:55:00,37.73,37.73,37.7,37.7,9300.0,37.73,37.73,37.7,37.7,9300.0
2013-04-26 13:00:00,37.7,37.7,37.65,37.65,5100.0,37.7,37.7,37.65,37.65,5100.0
2013-04-26 13:05:00,37.64,37.66,37.59,37.66,13300.0,37.64,37.66,37.59,37.66,13300.0
2013-04-26 13:10:00,37.67,37.67,37.63,37.64,9700.0,37.67,37.67,37.63,37.64,9700.0
2013-04-26 13:15:00,37.64,37.68,37.64,37.66,5600.0,37.64,37.68,37.64,37.66,5600.0
2013-04-26 13:20:00,37.65,37.7,37.65,37.69,9600.0,37.65,37.7,37.65,37.69,9600.0
2013-04-26 13:25:00,37.7,37.77,37.7,37.73,12600.0,37.7,37.77,37.7,37.73,12600.0
2013-04-26 13:30:00,37.73,37.76,37.72,37.76,6900.0,37.73,37.76,37.72,37.76,6900.0
2013-04-26 13:35:00,37.74,37.75,37.72,37.73,7600.0,37.74,37.75,37.72,37.73,7600.0
2013-04-26 13:40:00,37.72,37.74,37.7,37.74,55200.0,37.72,37.74,37.7,37.74,55200.0
2013-04-26 13:45:00,37.73,37.74,37.72,37.73,5700.0,37.73,37.74,37.72,37.73,5700.0
2013-04-26 13:50:00,37.72,37.73,37.68,37.68,5600.0,37.72,37.73,37.68,37.68,5600.0
2013-04-26 13:55:00,37.68,37.69,37.65,37.65,4200.0,37.68,37.69,37.65,37.65,4200.0
2013-04-26 14:00:00,37.65,37.66,37.62,37.65,11500.0,37.65,37.66,37.62,37.65,11500.0
2013-04-26 14:05:00,37.66,37.67,37.61,37.61,9200.0,37.66,37.67,37.61,37.61,9200.0
2013-04-26 14:10:00,37.62,37.63,37.6,37.6,8500.0,37.62,37.63,37.6,37.6,8500.0
2013-04-26 14:15:00,37.59,37.59,37.58,37.58,3400.0,37.59,37.59,37.58,37.58,3400.0
2013-04-26 14:20:00,37.59,37.59,37.54,37.58,8700.0,37.59,37.59,37.54,37.58,8700.0
2013-04-26 14:25:00,37.58,37.58,37.53,37.54,36200.0,37.58,37.58,37.53,37.54,36200.0
2013-04-26 14:30:00,37.54,37.54,37.49,37.5,27400.0,37.54,37.54,37.49,37.5,27400.0
2013-04-26 14:35:00,37.5,37.5,37.49,37.5,8900.0,37.5,37.5,37.49,37.5,8900.0
2013-04-26 14:40:00,37.5,37.51,37.49,37.49,56400.0,37.5,37.51,37.49,37.49,56400.0
2013-04-26 14:45:00,37.48,37.49,37.45,37.46,30100.0,37.48,37.49,37.45,37.46,30100.0
2013-04-26 14:50:00,37.46,37.46,37.41,37.41,37700.0,37.46,37.46,37.41,37.41,37700.0
2013-04-26 14:55:00,37.4,37.43,37.4,37.41,49200.0,37.4,37.43,37.4,37.41,49200.0
2013-04-26 15:00:00,37.42,37.43,37.4,37.4,43000.0,37.42,37.43,37.4,37.4,43000.0
2013-04-26 15:05:00,37.4,37.42,37.38,37.42,36000.0,37.4,37.42,37.38,37.42,36000.0
2013-04-26 15:10:00,37.42,37.42,37.39,37.4,10300.0,37.42,37.42,37.39,37.4,10300.0
2013-04-26 15:15:00,37.4,37.4,37.39,37.39,6000.0,37.4,37.4,37.39,37.39,6000.0
2013-04-26 15:20:00,37.4,37.4,37.36,37.37,25800.0,37.4,37.4,37.36,37.37,25800.0
2013-04-26 15:25:00,37.37,37.38,37.36,37.37,20300.0,37.37,37.38,37.36,37.37,20300.0
2013-04-26 15:30:00,37.37,37.37,37.35,37.35,19300.0,37.37,37.37,37.35,37.35,19300.0
2013-04-26 15:35:00,37.35,37.36,37.33,37.34,30900.0,37.35,37.36,37.33,37.34,30900.0
2013-04-26 15:40:00,37.34,37.35,37.31,37.32,31500.0,37.34,37.35,37.31,37.32,31500.0
2013-04-26 15:45:00,37.32,37.37,37.31,37.37,48000.0,37.32,37.37,37.31,37.37,48000.0
2013-04-26 15:50:00,37.37,37.4,37.36,37.38,44300.0,37.37,37.4,37.36,37.38,44300.0
2013-04-26 15:55:00,37.39,37.41,37.3,37.31,125900.0,37.39,37.41,37.3,37.31,125900.0
2013-04-29 09:30:00,37.36,37.47,37.25,37.39,27900.0,37.36,37.47,37.25,37.39,27900.0
2013-04-29 09:35:00,37.29,37.48,37.29,37.48,5300.0,37.29,37.48,37.29,37.48,5300.0
2013-04-29 09:40:00,37.5,37.5,37.35,37.38,46600.0,37.5,37.5,37.35,37.38,46600.0
2013-04-29 09:45:00,37.37,37.38,37.34,37.34,8200.0,37.37,37.38,37.34,37.34,8200.0
2013-04-29 09:50:00,37.34,37.36,37.27,37.29,17500.0,37.34,37.36,37.27,37.29,17500.0
2013-04-29 09:55:00,37.3,37.37,37.29,37.37,8600.0,37.3,37.37,37.29,37.37,8600.0
2013-04-29 10:00:00,37.38,37.53,37.32,37.52,66800.0,37.38,37.53,37.32,37.52,66800.0
2013-04-29 10:05:00,37.53,37.73,37.52,37.72,23600.0,37.53,37.73,37.52,37.72,23600.0
2013-04-29 10:10:00,37.73,37.75,37.69,37.72,11700.0,37.73,37.75,37.69,37.72,11700.0
2013-04-29 10:15:00,37.7,37.83,37.7,37.81,10500.0,37.7,37.83,37.7,37.81,10500.0
2013-04-29 10:20:00,37.81,37.97,37.81,37.94,19600.0,37.81,37.97,37.81,37.94,19600.0
2013-04-29 10:25:00,37.95,37.96,37.89,37.91,6400.0,37.95,37.96,37.89,37.91,6400.0
2013-04-29 10:30:00,37.91,37.91,37.85,37.87,12000.0,37.91,37.91,37.85,37.87,12000.0
2013-04-29 10:35:00,37.88,37.93,37.86,37.86,9900.0,37.88,37.93,37.86,37.86,9900.0
2013-04-29 10:40:00,37.86,37.9,37.83,37.83,7800.0,37.86,37.9,37.83,37.83,7800.0
2013-04-29 10:45:00,37.83,37.83,37.79,37.81,13300.0,37.83,37.83,37.79,37.81,13300.0
2013-04-29 10:50:00,37.81,37.88,37.81,37.88,4500.0,37.81,37.88,37.81,37.88,4500.0
2013-04-29 10:55:00,37.87,37.88,37.84,37.86,7900.0,37.87,37.88,37.84,37.86,7900.0
2013-04-29 11:00:00,37.86,37.87,37.84,37.85,8100.0,37.86,37.87,37.84,37.85,8100.0
2013-04-29 11:05:00,37.86,37.86,37.81,37.81,61100.0,37.86,37.86,37.81,37.81,61100.0
2013-04-29 11:10:00,37.81,37.81,37.75,37.76,32700.0,37.81,37.81,37.75,37.76,32700.0
2013-04-29 11:15:00,37.76,37.8,37.76,37.78,4700.0,37.76,37.8,37.76,37.78,4700.0
2013-04-29 11:20:00,37.79,37.89,37.79,37.88,6200.0,37.79,37.89,37.79,37.88,6200.0
2013-04-29 11:25:00,37.87,37.87,37.84,37.85,4500.0,37.87,37.87,37.84,37.85,4500.0
2013-04-29 11:30:00,37.86,37.9,37.86,37.89,7500.0,37.86,37.9,37.86,37.89,7500.0
2013-04-29 11:35:00,37.9,37.9,37.88,37.89,5100.0,37.9,37.9,37.88,37.89,5100.0
2013-04-29 11:40:00,37.9,37.95,37.9,37.95,8000.0,37.9,37.95,37.9,37.95,8000.0
2013-04-29 11:45:00,37.96,38.0,37.96,37.98,17000.0,37.96,38.0,37.96,37.98,17000.0
2013-04-29 11:50:00,37.98,38.0,37.98,38.0,9700.0,37.98,38.0,37.98,38.0,9700.0
2013-04-29 11:55:00,38.0,38.05,38.0,38.05,10300.0,38.0,38.05,38.0,38.05,10300.0
2013-04-29 12:00:00,38.04,38.11,38.02,38.1,21600.0,38.04,38.11,38.02,38.1,21600.0
2013-04-29 12:05:00,38.11,38.13,38.11,38.12,12200.0,38.11,38.13,38.11,38.12,12200.0
2013-04-29 12:10:00,38.12,38.16,38.12,38.14,15500.0,38.12,38.16,38.12,38.14,15500.0
2013-04-29 12:15:00,38.14,38.15,38.09,38.13,57800.0,38.14,38.15,38.09,38.13,57800.0
2013-04-29 12:20:00,38.13,38.18,38.11,38.17,15500.0,38.13,38.18,38.11,38.17,15500.0
2013-04-29 12:25:00,38.16,38.18,38.14,38.17,9900.0,38.16,38.18,38.14,38.17,9900.0
2013-04-29 12:30:00,38.16,38.17,38.14,38.16,6800.0,38.16,38.17,38.14,38.16,6800.0
2013-04-29 12:35:00,38.16,38.2,38.14,38.15,24600.0,38.16,38.2,38.14,38.15,24600.0
2013-04-29 12:40:00,38.15,38.16,38.1,38.16,36000.0,38.15,38.16,38.1,38.16,36000.0
2013-04-29 12:45:00,38.16,38.16,38.12,38.14,9700.0,38.16,38.16,38.12,38.14,9700.0
2013-04-29 12:50:00,38.14,38.15,38.13,38.13,7800.0,38.14,38.15,38.13,38.13,7800.0
2013-04-29 12:55:00,38.13,38.16,38.1,38.11,7100.0,38.13,38.16,38.1,38.11,7100.0
2013-04-29 13:00:00,38.11,38.14,38.1,38.1,8300.0,38.11,38.14,38.1,38.1,8300.0
2013-04-29 13:05:00,38.11,38.12,38.08,38.08,24800.0,38.11,38.12,38.08,38.08,24800.0
2013-04-29 13:10:00,38.09,38.09,38.03,38.03,11600.0,38.09,38.09,38.03,38.03,11600.0
2013-04-29 13:15:00,38.04,38.05,38.02,38.02,14000.0,38.04,38.05,38.02,38.02,14000.0
2013-04-29 13:20:00,38.01,38.01,37.98,37.98,9800.0,38.01,38.01,37.98,37.98,9800.0
2013-04-29 13:25:00,37.99,38.0,37.95,38.0,9200.0,37.99,38.0,37.95,38.0,9200.0
2013-04-29 13:30:00,38.0,38.04,37.99,38.03,6900.0,38.0,38.04,37.99,38.03,6900.0
2013-04-29 13:35:00,38.04,38.05,38.03,38.05,13600.0,38.04,38.05,38.03,38.05,13600.0
2013-04-29 13:40:00,38.04,38.08,38.04,38.07,9000.0,38.04,38.08,38.04,38.07,9000.0
2013-04-29 13:45:00,38.05,38.09,38.05,38.09,1600.0,38.05,38.09,38.05,38.09,1600.0
2013-04-29 13:50:00,38.09,38.1,38.08,38.09,16900.0,38.09,38.1,38.08,38.09,16900.0
2013-04-29 13:55:00,38.09,38.1,38.09,38.09,8700.0,38.09,38.1,38.09,38.09,8700.0
2013-04-29 14:00:00,38.1,38.1,38.08,38.1,11400.0,38.1,38.1,38.08,38.1,11400.0
2013-04-29 14:05:00,38.09,38.13,38.09,38.12,8300.0,38.09,38.13,38.09,38.12,8300.0
2013-04-29 14:10:00,38.13,38.15,38.12,38.12,9000.0,38.13,38.15,38.12,38.12,9000.0
2013-04-29 14:15:00,38.11,38.14,38.11,38.14,10000.0,38.11,38.14,38.11,38.14,10000.0
2013-04-29 14:20:00,38.14,38.15,38.14,38.15,13000.0,38.14,38.15,38.14,38.15,13000.0
2013-04-29 14:25:00,38.15,38.19,38.15,38.19,13600.0,38.15,38.19,38.15,38.19,13600.0
2013-04-29 14:30:00,38.16,38.17,38.13,38.16,21400.0,38.16,38.17,38.13,38.16,21400.0
2013-04-29 14:35:00,38.15,38.16,38.14,38.15,11200.0,38.15,38.16,38.14,38.15,11200.0
2013-04-29 14:40:00,38.14,38.15,38.14,38.15,9600.0,38.14,38.15,38.14,38.15,9600.0
2013-04-29 14:45:00,38.15,38.15,38.14,38.15,12600.0,38.15,38.15,38.14,38.15,12600.0
2013-04-29 14:50:00,38.15,38.15,38.14,38.15,12300.0,38.15,38.15,38.14,38.15,12300.0
2013-04-29 14:55:00,38.14,38.15,38.13,38.14,12300.0,38.14,38.15,38.13,38.14,12300.0
2013-04-29 15:00:00,38.13,38.14,38.07,38.08,13200.0,38.13,38.14,38.07,38.08,13200.0
2013-04-29 15:05:00,38.07,38.08,38.0,38.01,29500.0,38.07,38.08,38.0,38.01,29500.0
2013-04-29 15:10:00,38.0,38.03,38.0,38.01,20800.0,38.0,38.03,38.0,38.01,20800.0
2013-04-29 15:15:00,38.02,38.03,38.02,38.02,3700.0,38.02,38.03,38.02,38.02,3700.0
2013-04-29 15:20:00,38.02,38.04,38.02,38.02,13600.0,38.02,38.04,38.02,38.02,13600.0
2013-04-29 15:25:00,38.02,38.08,38.0,38.08,25400.0,38.02,38.08,38.0,38.08,25400.0
2013-04-29 15:30:00,38.08,38.09,38.07,38.09,10200.0,38.08,38.09,38.07,38.09,10200.0
2013-04-29 15:35:00,38.09,38.12,38.09,38.1,20200.0,38.09,38.12,38.09,38.1,20200.0
2013-04-29 15:40:00,38.1,38.1,38.08,38.1,15400.0,38.1,38.1,38.08,38.1,15400.0
2013-04-29 15:45:00,38.11,38.14,38.07,38.08,32100.0,38.11,38.14,38.07,38.08,32100.0
2013-04-29 15:50:00,38.09,38.14,38.09,38.12,135500.0,38.09,38.14,38.09,38.12,135500.0
2013-04-29 15:55:00,38.12,38.24,38.12,38.21,249400.0,38.12,38.24,38.12,38.21,249400.0
2013-04-30 09:30:00,38.24,38.45,38.14,38.44,76500.0,38.24,38.45,38.14,38.44,76500.0
2013-04-30 09:35:00,38.46,38.87,38.46,38.86,85600.0,38.46,38.87,38.46,38.86,85600.0
2013-04-30 09:40:00,38.84,38.9,38.5,38.53,55500.0,38.84,38.9,38.5,38.53,55500.0
2013-04-30 09:45:00,38.51,38.74,38.51,38.62,24600.0,38.51,38.74,38.51,38.62,24600.0
2013-04-30 09:50:00,38.62,38.64,38.55,38.55,49000.0,38.62,38.64,38.55,38.55,49000.0
2013-04-30 09:55:00,38.55,38.65,38.55,38.61,26000.0,38.55,38.65,38.55,38.61,26000.0
2013-04-30 10:00:00,38.63,38.75,38.62,38.65,52300.0,38.63,38.75,38.62,38.65,52300.0
2013-04-30 10:05:00,38.66,38.82,38.66,38.8,56300.0,38.66,38.82,38.66,38.8,56300.0
2013-04-30 10:10:00,38.8,38.83,38.66,38.83,75600.0,38.8,38.83,38.66,38.83,75600.0
2013-04-30 10:15:00,38.85,38.99,38.77,38.99,78700.0,38.85,38.99,38.77,38.99,78700.0
2013-04-30 10:20:00,38.98,39.03,38.91,39.02,75300.0,38.98,39.03,38.91,39.02,75300.0
2013-04-30 10:25:00,39.01,39.02,38.86,38.89,29500.0,39.01,39.02,38.86,38.89,29500.0
2013-04-30 10:30:00,38.89,39.0,38.88,38.99,31200.0,38.89,39.0,38.88,38.99,31200.0
2013-04-30 10:35:00,38.99,39.17,38.99,39.14,55900.0,38.99,39.17,38.99,39.14,55900.0
2013-04-30 10:40:00,39.13,39.2,39.05,39.18,45200.0,39.13,39.2,39.05,39.18,45200.0
2013-04-30 10:45:00,39.18,39.19,39.1,39.1,101500.0,39.18,39.19,39.1,39.1,101500.0
2013-04-30 10:50:00,39.1,39.1,38.95,38.96,71300.0,39.1,39.1,38.95,38.96,71300.0
2013-04-30 10:55:00,38.96,39.0,38.94,38.95,41800.0,38.96,39.0,38.94,38.95,41800.0
2013-04-30 11:00:00,38.95,38.96,38.91,38.91,29400.0,38.95,38.96,38.91,38.91,29400.0
2013-04-30 11:05:00,38.91,38.97,38.9,38.92,40700.0,38.91,38.97,38.9,38.92,40700.0
2013-04-30 11:10:00,38.92,38.96,38.92,38.95,15400.0,38.92,38.96,38.92,38.95,15400.0
2013-04-30 11:15:00,38.95,38.98,38.93,38.93,26100.0,38.95,38.98,38.93,38.93,26100.0
2013-04-30 11:20:00,38.93,38.94,38.83,38.84,52300.0,38.93,38.94,38.83,38.84,52300.0
2013-04-30 11:25:00,38.84,38.85,38.8,38.81,48900.0,38.84,38.85,38.8,38.81,48900.0
2013-04-30 11:30:00,38.8,38.86,38.8,38.8,51400.0,38.8,38.86,38.8,38.8,51400.0
2013-04-30 11:35:00,38.8,38.91,38.8,38.91,63500.0,38.8,38.91,38.8,38.91,63500.0
2013-04-30 11:40:00,38.91,38.93,38.9,38.93,10300.0,38.91,38.93,38.9,38.93,10300.0
2013-04-30 11:45:00,38.93,38.95,38.85,38.85,22900.0,38.93,38.95,38.85,38.85,22900.0
2013-04-30 11:50:00,38.85,38.88,38.82,38.86,58900.0,38.85,38.88,38.82,38.86,58900.0
2013-04-30 11:55:00,38.87,38.87,38.84,38.87,33700.0,38.87,38.87,38.84,38.87,33700.0
2013-04-30 12:00:00,38.87,38.88,38.84,38.86,16700.0,38.87,38.88,38.84,38.86,16700.0
2013-04-30 12:05:00,38.87,38.91,38.86,38.9,32800.0,38.87,38.91,38.86,38.9,32800.0
2013-04-30 12:10:00,38.9,38.94,38.87,38.88,24700.0,38.9,38.94,38.87,38.88,24700.0
2013-04-30 12:15:00,38.88,38.89,38.83,38.87,40300.0,38.88,38.89,38.83,38.87,40300.0
2013-04-30 12:20:00,38.88,38.9,38.86,38.87,18500.0,38.88,38.9,38.86,38.87,18500.0
2013-04-30 12:25:00,38.88,38.9,38.87,38.9,17700.0,38.88,38.9,38.87,38.9,17700.0
2013-04-30 12:30:00,38.9,38.98,38.9,38.98,12200.0,38.9,38.98,38.9,38.98,12200.0
2013-04-30 12:35:00,38.98,39.0,38.98,38.98,35900.0,38.98,39.0,38.98,38.98,35900.0
2013-04-30 12:40:00,38.98,39.0,38.98,38.99,42300.0,38.98,39.0,38.98,38.99,42300.0
2013-04-30 12:45:00,39.0,39.03,38.99,39.03,42600.0,39.0,39.03,38.99,39.03,42600.0
2013-04-30 12:50:00,39.03,39.11,39.02,39.07,20900.0,39.03,39.11,39.02,39.07,20900.0
2013-04-30 12:55:00,39.07,39.09,39.05,39.09,43100.0,39.07,39.09,39.05,39.09,43100.0
2013-04-30 13:00:00,39.09,39.09,39.05,39.08,41900.0,39.09,39.09,39.05,39.08,41900.0
2013-04-30 13:05:00,39.07,39.11,39.07,39.1,55200.0,39.07,39.11,39.07,39.1,55200.0
2013-04-30 13:10:00,39.11,39.11,39.09,39.1,35100.0,39.11,39.11,39.09,39.1,35100.0
2013-04-30 13:15:00,39.11,39.13,39.09,39.12,60200.0,39.11,39.13,39.09,39.12,60200.0
2013-04-30 13:20:00,39.12,39.13,39.09,39.11,98600.0,39.12,39.13,39.09,39.11,98600.0
2013-04-30 13:25:00,39.1,39.12,39.09,39.12,43500.0,39.1,39.12,39.09,39.12,43500.0
2013-04-30 13:30:00,39.11,39.12,39.09,39.1,36000.0,39.11,39.12,39.09,39.1,36000.0
2013-04-30 13:35:00,39.1,39.12,39.1,39.11,11600.0,39.1,39.12,39.1,39.11,11600.0
2013-04-30 13:40:00,39.12,39.17,39.11,39.16,28500.0,39.12,39.17,39.11,39.16,28500.0
2013-04-30 13:45:00,39.16,39.17,39.14,39.16,37800.0,39.16,39.17,39.14,39.16,37800.0
2013-04-30 13:50:00,39.16,39.18,39.16,39.18,33200.0,39.16,39.18,39.16,39.18,33200.0
2013-04-30 13:55:00,39.18,39.18,39.15,39.17,29600.0,39.18,39.18,39.15,39.17,29600.0
2013-04-30 14:00:00,39.16,39.17,39.11,39.14,47100.0,39.16,39.17,39.11,39.14,47100.0
2013-04-30 14:05:00,39.12,39.14,39.09,39.12,31300.0,39.12,39.14,39.09,39.12,31300.0
2013-04-30 14:10:00,39.1,39.12,39.09,39.12,28300.0,39.1,39.12,39.09,39.12,28300.0
2013-04-30 14:15:00,39.12,39.12,39.1,39.11,27600.0,39.12,39.12,39.1,39.11,27600.0
2013-04-30 14:20:00,39.11,39.11,39.1,39.1,65000.0,39.11,39.11,39.1,39.1,65000.0
2013-04-30 14:25:00,39.11,39.15,39.1,39.15,22500.0,39.11,39.15,39.1,39.15,22500.0
2013-04-30 14:30:00,39.15,39.15,39.12,39.12,45200.0,39.15,39.15,39.12,39.12,45200.0
2013-04-30 14:35:00,39.12,39.18,39.12,39.17,146900.0,39.12,39.18,39.12,39.17,146900.0
2013-04-30 14:40:00,39.17,39.2,39.17,39.18,304400.0,39.17,39.2,39.17,39.18,304400.0
2013-04-30 14:45:00,39.17,39.18,39.1,39.12,44500.0,39.17,39.18,39.1,39.12,44500.0
2013-04-30 14:50:00,39.11,39.14,39.11,39.13,47300.0,39.11,39.14,39.11,39.13,47300.0
2013-04-30 14:55:00,39.12,39.16,39.12,39.16,75900.0,39.12,39.16,39.12,39.16,75900.0
2013-04-30 15:00:00,39.16,39.18,39.12,39.13,391400.0,39.16,39.18,39.12,39.13,391400.0
2013-04-30 15:05:00,39.13,39.16,39.13,39.15,48000.0,39.13,39.16,39.13,39.15,48000.0
2013-04-30 15:10:00,39.15,39.16,39.14,39.15,25600.0,39.15,39.16,39.14,39.15,25600.0
2013-04-30 15:15:00,39.15,39.18,39.15,39.18,22900.0,39.15,39.18,39.15,39.18,22900.0
2013-04-30 15:20:00,39.18,39.22,39.15,39.19,69800.0,39.18,39.22,39.15,39.19,69800.0
2013-04-30 15:25:00,39.18,39.19,39.12,39.15,86200.0,39.18,39.19,39.12,39.15,86200.0
2013-04-30 15:30:00,39.14,39.15,39.13,39.15,42500.0,39.14,39.15,39.13,39.15,42500.0
2013-04-30 15:35:00,39.15,39.25,39.15,39.23,71300.0,39.15,39.25,39.15,39.23,71300.0
2013-04-30 15:40:00,39.23,39.24,39.2,39.22,54900.0,39.23,39.24,39.2,39.22,54900.0
2013-04-30 15:45:00,39.23,39.28,39.22,39.27,125500.0,39.23,39.28,39.22,39.27,125500.0
2013-04-30 15:50:00,39.28,39.37,39.28,39.35,185000.0,39.28,39.37,39.28,39.35,185000.0
2013-04-30 15:55:00,39.34,39.38,39.29,39.38,303100.0,39.34,39.38,39.29,39.38,303100.0
2013-05-01 09:30:00,39.23,39.42,39.23,39.25,71000.0,39.23,39.42,39.23,39.25,71000.0
2013-05-01 09:35:00,39.31,39.4,39.28,39.38,37400.0,39.31,39.4,39.28,39.38,37400.0
2013-05-01 09:40:00,39.37,39.49,39.34,39.47,65400.0,39.37,39.49,39.34,39.47,65400.0
2013-05-01 09:45:00,39.47,39.69,39.47,39.62,74200.0,39.47,39.69,39.47,39.62,74200.0
2013-05-01 09:50:00,39.61,39.62,39.44,39.59,71800.0,39.61,39.62,39.44,39.59,71800.0
2013-05-01 09:55:00,39.59,39.63,39.46,39.51,106400.0,39.59,39.63,39.46,39.51,106400.0
2013-05-01 10:00:00,39.51,39.54,39.41,39.41,67400.0,39.51,39.54,39.41,39.41,67400.0
2013-05-01 10:05:00,39.4,39.41,39.25,39.37,114600.0,39.4,39.41,39.25,39.37,114600.0
2013-05-01 10:10:00,39.36,39.4,39.29,39.3,116200.0,39.36,39.4,39.29,39.3,116200.0
2013-05-01 10:15:00,39.3,39.35,39.27,39.27,84800.0,39.3,39.35,39.27,39.27,84800.0
2013-05-01 10:20:00,39.27,39.37,39.26,39.33,45800.0,39.27,39.37,39.26,39.33,45800.0
2013-05-01 10:25:00,39.33,39.34,39.27,39.3,32800.0,39.33,39.34,39.27,39.3,32800.0
2013-05-01 10:30:00,39.3,39.3,39.24,39.29,48000.0,39.3,39.3,39.24,39.29,48000.0
2013-05-01 10:35:00,39.3,39.4,39.3,39.36,63000.0,39.3,39.4,39.3,39.36,63000.0
2013-05-01 10:40:00,39.36,39.36,39.29,39.35,48200.0,39.36,39.36,39.29,39.35,48200.0
2013-05-01 10:45:00,39.36,39.37,39.27,39.27,35000.0,39.36,39.37,39.27,39.27,35000.0
2013-05-01 10:50:00,39.28,39.4,39.27,39.39,43200.0,39.28,39.4,39.27,39.39,43200.0
2013-05-01 10:55:00,39.39,39.4,39.35,39.36,45800.0,39.39,39.4,39.35,39.36,45800.0
2013-05-01 11:00:00,39.37,39.37,39.31,39.31,95600.0,39.37,39.37,39.31,39.31,95600.0
2013-05-01 11:05:00,39.3,39.36,39.3,39.3,251600.0,39.3,39.36,39.3,39.3,251600.0
2013-05-01 11:10:00,39.3,39.3,39.26,39.26,36000.0,39.3,39.3,39.26,39.26,36000.0
2013-05-01 11:15:00,39.26,39.27,39.16,39.17,36200.0,39.26,39.27,39.16,39.17,36200.0
2013-05-01 11:20:00,39.16,39.19,39.13,39.15,59800.0,39.16,39.19,39.13,39.15,59800.0
2013-05-01 11:25:00,39.14,39.18,39.14,39.15,22400.0,39.14,39.18,39.14,39.15,22400.0
2013-05-01 11:30:00,39.15,39.23,39.14,39.21,39200.0,39.15,39.23,39.14,39.21,39200.0
2013-05-01 11:35:00,39.21,39.21,39.11,39.12,22400.0,39.21,39.21,39.11,39.12,22400.0
2013-05-01 11:40:00,39.11,39.12,39.06,39.06,31200.0,39.11,39.12,39.06,39.06,31200.0
2013-05-01 11:45:00,39.07,39.07,38.98,39.02,69600.0,39.07,39.07,38.98,39.02,69600.0
2013-05-01 11:50:00,39.02,39.05,38.95,38.97,27600.0,39.02,39.05,38.95,38.97,27600.0
2013-05-01 11:55:00,38.95,39.01,38.95,39.01,57800.0,38.95,39.01,38.95,39.01,57800.0
2013-05-01 12:00:00,39.01,39.01,38.91,38.93,59000.0,39.01,39.01,38.91,38.93,59000.0
2013-05-01 12:05:00,38.94,38.98,38.89,38.97,86600.0,38.94,38.98,38.89,38.97,86600.0
2013-05-01 12:10:00,38.97,38.97,38.81,38.84,48600.0,38.97,38.97,38.81,38.84,48600.0
2013-05-01 12:15:00,38.84,38.85,38.8,38.8,34200.0,38.84,38.85,38.8,38.8,34200.0
2013-05-01 12:20:00,38.79,38.81,38.73,38.75,50200.0,38.79,38.81,38.73,38.75,50200.0
2013-05-01 12:25:00,38.76,38.76,38.69,38.7,42600.0,38.76,38.76,38.69,38.7,42600.0
2013-05-01 12:30:00,38.69,38.7,38.61,38.61,56400.0,38.69,38.7,38.61,38.61,56400.0
2013-05-01 12:35:00,38.61,38.62,38.56,38.56,40800.0,38.61,38.62,38.56,38.56,40800.0
2013-05-01 12:40:00,38.55,38.61,38.53,38.56,112400.0,38.55,38.61,38.53,38.56,112400.0
2013-05-01 12:45:00,38.56,38.58,38.49,38.49,46800.0,38.56,38.58,38.49,38.49,46800.0
2013-05-01 12:50:00,38.49,38.51,38.47,38.49,92600.0,38.49,38.51,38.47,38.49,92600.0
2013-05-01 12:55:00,38.5,38.51,38.42,38.43,116400.0,38.5,38.51,38.42,38.43,116400.0
2013-05-01 13:00:00,38.44,38.45,38.4,38.41,38800.0,38.44,38.45,38.4,38.41,38800.0
2013-05-01 13:05:00,38.4,38.44,38.39,38.42,59200.0,38.4,38.44,38.39,38.42,59200.0
2013-05-01 13:10:00,38.42,38.49,38.41,38.41,49000.0,38.42,38.49,38.41,38.41,49000.0
2013-05-01 13:15:00,38.4,38.41,38.37,38.4,120200.0,38.4,38.41,38.37,38.4,120200.0
2013-05-01 13:20:00,38.4,38.44,38.38,38.44,49600.0,38.4,38.44,38.38,38.44,49600.0
2013-05-01 13:25:00,38.44,38.45,38.41,38.43,135800.0,38.44,38.45,38.41,38.43,135800.0
2013-05-01 13:30:00,38.45,38.5,38.42,38.48,68200.0,38.45,38.5,38.42,38.48,68200.0
2013-05-01 13:35:00,38.49,38.5,38.41,38.41,26200.0,38.49,38.5,38.41,38.41,26200.0
2013-05-01 13:40:00,38.41,38.41,38.33,38.34,50600.0,38.41,38.41,38.33,38.34,50600.0
2013-05-01 13:45:00,38.34,38.36,38.33,38.35,22200.0,38.34,38.36,38.33,38.35,22200.0
2013-05-01 13:50:00,38.34,38.36,38.31,38.36,32400.0,38.34,38.36,38.31,38.36,32400.0
2013-05-01 13:55:00,38.37,38.38,38.3,38.3,36000.0,38.37,38.38,38.3,38.3,36000.0
2013-05-01 14:00:00,38.31,38.47,38.3,38.44,75200.0,38.31,38.47,38.3,38.44,75200.0
2013-05-01 14:05:00,38.44,38.53,38.44,38.52,32200.0,38.44,38.53,38.44,38.52,32200.0
2013-05-01 14:10:00,38.51,38.54,38.39,38.54,79000.0,38.51,38.54,38.39,38.54,79000.0
2013-05-01 14:15:00,38.54,38.54,38.47,38.49,84000.0,38.54,38.54,38.47,38.49,84000.0
2013-05-01 14:20:00,38.49,38.58,38.49,38.56,81600.0,38.49,38.58,38.49,38.56,81600.0
2013-05-01 14:25:00,38.56,38.62,38.52,38.55,49200.0,38.56,38.62,38.52,38.55,49200.0
2013-05-01 14:30:00,38.54,38.55,38.43,38.43,35400.0,38.54,38.55,38.43,38.43,35400.0
2013-05-01 14:35:00,38.43,38.43,38.34,38.35,45600.0,38.43,38.43,38.34,38.35,45600.0
2013-05-01 14:40:00,38.34,38.41,38.34,38.4,47000.0,38.34,38.41,38.34,38.4,47000.0
2013-05-01 14:45:00,38.4,38.4,38.33,38.38,40000.0,38.4,38.4,38.33,38.38,40000.0
2013-05-01 14:50:00,38.37,38.44,38.37,38.41,49400.0,38.37,38.44,38.37,38.41,49400.0
2013-05-01 14:55:00,38.42,38.48,38.39,38.39,55000.0,38.42,38.48,38.39,38.39,55000.0
2013-05-01 15:00:00,38.39,38.39,38.34,38.36,59600.0,38.39,38.39,38.34,38.36,59600.0
2013-05-01 15:05:00,38.35,38.36,38.26,38.26,64600.0,38.35,38.36,38.26,38.26,64600.0
2013-05-01 15:10:00,38.25,38.28,38.19,38.2,54800.0,38.25,38.28,38.19,38.2,54800.0
2013-05-01 15:15:00,38.2,38.25,38.15,38.24,58800.0,38.2,38.25,38.15,38.24,58800.0
2013-05-01 15:20:00,38.24,38.26,38.17,38.17,71600.0,38.24,38.26,38.17,38.17,71600.0
2013-05-01 15:25:00,38.18,38.22,38.09,38.12,105400.0,38.18,38.22,38.09,38.12,105400.0
2013-05-01 15:30:00,38.11,38.19,38.11,38.15,75800.0,38.11,38.19,38.11,38.15,75800.0
2013-05-01 15:35:00,38.15,38.16,38.1,38.1,64800.0,38.15,38.16,38.1,38.1,64800.0
2013-05-01 15:40:00,38.1,38.15,38.08,38.1,106400.0,38.1,38.15,38.08,38.1,106400.0
2013-05-01 15:45:00,38.1,38.12,38.05,38.12,120400.0,38.1,38.12,38.05,38.12,120400.0
2013-05-01 15:50:00,38.12,38.17,38.09,38.1,210000.0,38.12,38.17,38.09,38.1,210000.0
2013-05-01 15:55:00,38.1,38.2,38.1,38.15,313600.0,38.1,38.2,38.1,38.15,313600.0
2013-05-02 09:30:00,38.17,38.24,38.01,38.16,57000.0,38.17,38.24,38.01,38.16,57000.0
2013-05-02 09:35:00,38.22,38.25,38.08,38.25,23400.0,38.22,38.25,38.08,38.25,23400.0
2013-05-02 09:40:00,38.25,38.36,38.17,38.17,15700.0,38.25,38.36,38.17,38.17,15700.0
2013-05-02 09:45:00,38.18,38.31,38.18,38.19,7000.0,38.18,38.31,38.18,38.19,7000.0
2013-05-02 09:50:00,38.2,38.25,38.08,38.08,7000.0,38.2,38.25,38.08,38.08,7000.0
2013-05-02 09:55:00,38.11,38.18,38.03,38.03,8800.0,38.11,38.18,38.03,38.03,8800.0
2013-05-02 10:00:00,38.08,38.17,38.04,38.04,10100.0,38.08,38.17,38.04,38.04,10100.0
2013-05-02 10:05:00,38.03,38.04,37.92,37.97,32900.0,38.03,38.04,37.92,37.97,32900.0
2013-05-02 10:10:00,37.99,38.15,37.98,38.15,34400.0,37.99,38.15,37.98,38.15,34400.0
2013-05-02 10:15:00,38.16,38.19,38.1,38.11,17300.0,38.16,38.19,38.1,38.11,17300.0
2013-05-02 10:20:00,38.11,38.18,38.1,38.17,17500.0,38.11,38.18,38.1,38.17,17500.0
2013-05-02 10:25:00,38.18,38.24,38.17,38.24,8800.0,38.18,38.24,38.17,38.24,8800.0
2013-05-02 10:30:00,38.25,38.25,38.16,38.19,13000.0,38.25,38.25,38.16,38.19,13000.0
2013-05-02 10:35:00,38.19,38.19,38.12,38.17,10300.0,38.19,38.19,38.12,38.17,10300.0
2013-05-02 10:40:00,38.17,38.29,38.17,38.29,14400.0,38.17,38.29,38.17,38.29,14400.0
2013-05-02 10:45:00,38.28,38.38,38.28,38.29,15100.0,38.28,38.38,38.28,38.29,15100.0
2013-05-02 10:50:00,38.29,38.34,38.29,38.32,16300.0,38.29,38.34,38.29,38.32,16300.0
2013-05-02 10:55:00,38.32,38.36,38.31,38.33,10900.0,38.32,38.36,38.31,38.33,10900.0
2013-05-02 11:00:00,38.34,38.41,38.34,38.4,9600.0,38.34,38.41,38.34,38.4,9600.0
2013-05-02 11:05:00,38.41,38.45,38.39,38.43,14900.0,38.41,38.45,38.39,38.43,14900.0
2013-05-02 11:10:00,38.43,38.59,38.43,38.58,17700.0,38.43,38.59,38.43,38.58,17700.0
2013-05-02 11:15:00,38.59,38.59,38.46,38.47,20600.0,38.59,38.59,38.46,38.47,20600.0
2013-05-02 11:20:00,38.46,38.49,38.4,38.49,14700.0,38.46,38.49,38.4,38.49,14700.0
2013-05-02 11:25:00,38.5,38.55,38.48,38.55,5000.0,38.5,38.55,38.48,38.55,5000.0
2013-05-02 11:30:00,38.57,38.57,38.49,38.5,15400.0,38.57,38.57,38.49,38.5,15400.0
2013-05-02 11:35:00,38.5,38.55,38.49,38.55,17200.0,38.5,38.55,38.49,38.55,17200.0
2013-05-02 11:40:00,38.55,38.56,38.52,38.54,6800.0,38.55,38.56,38.52,38.54,6800.0
2013-05-02 11:45:00,38.54,38.61,38.51,38.59,22200.0,38.54,38.61,38.51,38.59,22200.0
2013-05-02 11:50:00,38.61,38.63,38.51,38.52,26700.0,38.61,38.63,38.51,38.52,26700.0
2013-05-02 11:55:00,38.52,38.56,38.52,38.54,9600.0,38.52,38.56,38.52,38.54,9600.0
2013-05-02 12:00:00,38.54,38.6,38.53,38.53,8500.0,38.54,38.6,38.53,38.53,8500.0
2013-05-02 12:05:00,38.52,38.53,38.42,38.42,8700.0,38.52,38.53,38.42,38.42,8700.0
2013-05-02 12:10:00,38.42,38.43,38.39,38.4,11900.0,38.42,38.43,38.39,38.4,11900.0
2013-05-02 12:15:00,38.39,38.47,38.39,38.46,17200.0,38.39,38.47,38.39,38.46,17200.0
2013-05-02 12:20:00,38.45,38.45,38.37,38.39,16700.0,38.45,38.45,38.37,38.39,16700.0
2013-05-02 12:25:00,38.39,38.4,38.32,38.4,14600.0,38.39,38.4,38.32,38.4,14600.0
2013-05-02 12:30:00,38.4,38.45,38.4,38.4,7200.0,38.4,38.45,38.4,38.4,7200.0
2013-05-02 12:35:00,38.41,38.45,38.41,38.43,4800.0,38.41,38.45,38.41,38.43,4800.0
2013-05-02 12:40:00,38.44,38.48,38.43,38.44,8300.0,38.44,38.48,38.43,38.44,8300.0
2013-05-02 12:45:00,38.44,38.5,38.43,38.48,5800.0,38.44,38.5,38.43,38.48,5800.0
2013-05-02 12:50:00,38.48,38.51,38.48,38.51,2400.0,38.48,38.51,38.48,38.51,2400.0
2013-05-02 12:55:00,38.51,38.57,38.51,38.54,5400.0,38.51,38.57,38.51,38.54,5400.0
2013-05-02 13:00:00,38.54,38.54,38.51,38.53,7100.0,38.54,38.54,38.51,38.53,7100.0
2013-05-02 13:05:00,38.53,38.62,38.53,38.6,8900.0,38.53,38.62,38.53,38.6,8900.0
2013-05-02 13:10:00,38.6,38.6,38.55,38.57,5500.0,38.6,38.6,38.55,38.57,5500.0
2013-05-02 13:15:00,38.56,38.62,38.56,38.61,4400.0,38.56,38.62,38.56,38.61,4400.0
2013-05-02 13:20:00,38.61,38.62,38.59,38.62,3900.0,38.61,38.62,38.59,38.62,3900.0
2013-05-02 13:25:00,38.61,38.65,38.6,38.62,5900.0,38.61,38.65,38.6,38.62,5900.0
2013-05-02 13:30:00,38.62,38.64,38.6,38.64,2300.0,38.62,38.64,38.6,38.64,2300.0
2013-05-02 13:35:00,38.64,38.65,38.54,38.55,11300.0,38.64,38.65,38.54,38.55,11300.0
2013-05-02 13:40:00,38.56,38.57,38.52,38.52,7000.0,38.56,38.57,38.52,38.52,7000.0
2013-05-02 13:45:00,38.52,38.56,38.52,38.56,5200.0,38.52,38.56,38.52,38.56,5200.0
2013-05-02 13:50:00,38.55,38.57,38.55,38.57,6900.0,38.55,38.57,38.55,38.57,6900.0
2013-05-02 13:55:00,38.57,38.59,38.56,38.59,7900.0,38.57,38.59,38.56,38.59,7900.0
2013-05-02 14:00:00,38.59,38.59,38.55,38.55,15500.0,38.59,38.59,38.55,38.55,15500.0
2013-05-02 14:05:00,38.56,38.56,38.51,38.52,9300.0,38.56,38.56,38.51,38.52,9300.0
2013-05-02 14:10:00,38.52,38.56,38.51,38.52,14100.0,38.52,38.56,38.51,38.52,14100.0
2013-05-02 14:15:00,38.53,38.57,38.52,38.57,11700.0,38.53,38.57,38.52,38.57,11700.0
2013-05-02 14:20:00,38.58,38.58,38.52,38.54,9100.0,38.58,38.58,38.52,38.54,9100.0
2013-05-02 14:25:00,38.53,38.57,38.53,38.55,8300.0,38.53,38.57,38.53,38.55,8300.0
2013-05-02 14:30:00,38.55,38.58,38.54,38.58,5000.0,38.55,38.58,38.54,38.58,5000.0
2013-05-02 14:35:00,38.58,38.62,38.58,38.61,9000.0,38.58,38.62,38.58,38.61,9000.0
2013-05-02 14:40:00,38.61,38.62,38.6,38.61,9800.0,38.61,38.62,38.6,38.61,9800.0
2013-05-02 14:45:00,38.61,38.65,38.61,38.64,7000.0,38.61,38.65,38.61,38.64,7000.0
2013-05-02 14:50:00,38.64,38.67,38.6,38.61,9500.0,38.64,38.67,38.6,38.61,9500.0
2013-05-02 14:55:00,38.61,38.69,38.61,38.68,12400.0,38.61,38.69,38.61,38.68,12400.0
2013-05-02 15:00:00,38.69,38.71,38.69,38.7,10700.0,38.69,38.71,38.69,38.7,10700.0
2013-05-02 15:05:00,38.7,38.72,38.68,38.7,17800.0,38.7,38.72,38.68,38.7,17800.0
2013-05-02 15:10:00,38.7,38.71,38.69,38.71,12000.0,38.7,38.71,38.69,38.71,12000.0
2013-05-02 15:15:00,38.71,38.73,38.71,38.73,17300.0,38.71,38.73,38.71,38.73,17300.0
2013-05-02 15:20:00,38.73,38.75,38.71,38.73,16500.0,38.73,38.75,38.71,38.73,16500.0
2013-05-02 15:25:00,38.73,38.74,38.72,38.73,16400.0,38.73,38.74,38.72,38.73,16400.0
2013-05-02 15:30:00,38.73,38.76,38.71,38.72,18500.0,38.73,38.76,38.71,38.72,18500.0
2013-05-02 15:35:00,38.72,38.77,38.72,38.72,30900.0,38.72,38.77,38.72,38.72,30900.0
2013-05-02 15:40:00,38.71,38.73,38.68,38.73,19700.0,38.71,38.73,38.68,38.73,19700.0
2013-05-02 15:45:00,38.73,38.73,38.61,38.61,43900.0,38.73,38.73,38.61,38.61,43900.0
2013-05-02 15:50:00,38.61,38.61,38.56,38.57,80500.0,38.61,38.61,38.56,38.57,80500.0
2013-05-02 15:55:00,38.56,38.56,38.53,38.53,134200.0,38.56,38.56,38.53,38.53,134200.0
2013-05-03 09:30:00,38.95,39.0,38.78,38.91,27800.0,38.95,39.0,38.78,38.91,27800.0
2013-05-03 09:35:00,38.97,39.3,38.91,39.3,27300.0,38.97,39.3,38.91,39.3,27300.0
2013-05-03 09:40:00,39.29,39.3,39.2,39.23,10400.0,39.29,39.3,39.2,39.23,10400.0
2013-05-03 09:45:00,39.25,39.32,39.25,39.32,6400.0,39.25,39.32,39.25,39.32,6400.0
2013-05-03 09:50:00,39.35,39.44,39.33,39.34,9000.0,39.35,39.44,39.33,39.34,9000.0
2013-05-03 09:55:00,39.34,39.35,39.3,39.32,5000.0,39.34,39.35,39.3,39.32,5000.0
2013-05-03 10:00:00,39.3,39.33,39.26,39.3,10900.0,39.3,39.33,39.26,39.3,10900.0
2013-05-03 10:05:00,39.31,39.32,39.23,39.27,28200.0,39.31,39.32,39.23,39.27,28200.0
2013-05-03 10:10:00,39.28,39.29,39.21,39.23,15300.0,39.28,39.29,39.21,39.23,15300.0
2013-05-03 10:15:00,39.24,39.29,39.22,39.22,10400.0,39.24,39.29,39.22,39.22,10400.0
2013-05-03 10:20:00,39.21,39.3,39.21,39.27,19100.0,39.21,39.3,39.21,39.27,19100.0
2013-05-03 10:25:00,39.27,39.28,39.19,39.28,10900.0,39.27,39.28,39.19,39.28,10900.0
2013-05-03 10:30:00,39.29,39.32,39.27,39.31,16300.0,39.29,39.32,39.27,39.31,16300.0
2013-05-03 10:35:00,39.31,39.32,39.21,39.21,13100.0,39.31,39.32,39.21,39.21,13100.0
2013-05-03 10:40:00,39.24,39.28,39.23,39.28,14900.0,39.24,39.28,39.23,39.28,14900.0
2013-05-03 10:45:00,39.27,39.35,39.26,39.27,25300.0,39.27,39.35,39.26,39.27,25300.0
2013-05-03 10:50:00,39.26,39.27,39.23,39.27,14000.0,39.26,39.27,39.23,39.27,14000.0
2013-05-03 10:55:00,39.28,39.29,39.23,39.23,15700.0,39.28,39.29,39.23,39.23,15700.0
2013-05-03 11:00:00,39.23,39.26,39.21,39.23,8200.0,39.23,39.26,39.21,39.23,8200.0
2013-05-03 11:05:00,39.23,39.3,39.23,39.26,12000.0,39.23,39.3,39.23,39.26,12000.0
2013-05-03 11:10:00,39.26,39.28,39.21,39.24,11100.0,39.26,39.28,39.21,39.24,11100.0
2013-05-03 11:15:00,39.24,39.26,39.2,39.2,11500.0,39.24,39.26,39.2,39.2,11500.0
2013-05-03 11:20:00,39.19,39.19,39.15,39.16,11900.0,39.19,39.19,39.15,39.16,11900.0
2013-05-03 11:25:00,39.17,39.22,39.17,39.19,15900.0,39.17,39.22,39.17,39.19,15900.0
2013-05-03 11:30:00,39.19,39.27,39.19,39.22,21000.0,39.19,39.27,39.19,39.22,21000.0
2013-05-03 11:35:00,39.23,39.24,39.2,39.24,5200.0,39.23,39.24,39.2,39.24,5200.0
2013-05-03 11:40:00,39.26,39.27,39.23,39.23,8200.0,39.26,39.27,39.23,39.23,8200.0
2013-05-03 11:45:00,39.24,39.29,39.24,39.27,10000.0,39.24,39.29,39.24,39.27,10000.0
2013-05-03 11:50:00,39.26,39.26,39.18,39.18,15200.0,39.26,39.26,39.18,39.18,15200.0
2013-05-03 11:55:00,39.18,39.22,39.18,39.21,11200.0,39.18,39.22,39.18,39.21,11200.0
2013-05-03 12:00:00,39.21,39.27,39.21,39.25,79000.0,39.21,39.27,39.21,39.25,79000.0
2013-05-03 12:05:00,39.25,39.27,39.24,39.27,5400.0,39.25,39.27,39.24,39.27,5400.0
2013-05-03 12:10:00,39.28,39.28,39.18,39.21,10900.0,39.28,39.28,39.18,39.21,10900.0
2013-05-03 12:15:00,39.21,39.25,39.21,39.22,8200.0,39.21,39.25,39.21,39.22,8200.0
2013-05-03 12:20:00,39.23,39.23,39.18,39.2,10100.0,39.23,39.23,39.18,39.2,10100.0
2013-05-03 12:25:00,39.2,39.22,39.18,39.21,9800.0,39.2,39.22,39.18,39.21,9800.0
2013-05-03 12:30:00,39.21,39.23,39.21,39.23,9600.0,39.21,39.23,39.21,39.23,9600.0
2013-05-03 12:35:00,39.22,39.24,39.22,39.22,3600.0,39.22,39.24,39.22,39.22,3600.0
2013-05-03 12:40:00,39.22,39.27,39.21,39.26,47400.0,39.22,39.27,39.21,39.26,47400.0
2013-05-03 12:45:00,39.27,39.27,39.23,39.27,34200.0,39.27,39.27,39.23,39.27,34200.0
2013-05-03 12:50:00,39.28,39.32,39.26,39.31,19800.0,39.28,39.32,39.26,39.31,19800.0
2013-05-03 12:55:00,39.32,39.36,39.29,39.32,29500.0,39.32,39.36,39.29,39.32,29500.0
2013-05-03 13:00:00,39.33,39.43,39.33,39.42,14500.0,39.33,39.43,39.33,39.42,14500.0
2013-05-03 13:05:00,39.43,39.45,39.42,39.43,7600.0,39.43,39.45,39.42,39.43,7600.0
2013-05-03 13:10:00,39.43,39.49,39.43,39.47,20000.0,39.43,39.49,39.43,39.47,20000.0
2013-05-03 13:15:00,39.48,39.49,39.46,39.46,18200.0,39.48,39.49,39.46,39.46,18200.0
2013-05-03 13:20:00,39.46,39.5,39.44,39.49,14500.0,39.46,39.5,39.44,39.49,14500.0
2013-05-03 13:25:00,39.49,39.5,39.45,39.46,19000.0,39.49,39.5,39.45,39.46,19000.0
2013-05-03 13:30:00,39.45,39.49,39.43,39.47,30000.0,39.45,39.49,39.43,39.47,30000.0
2013-05-03 13:35:00,39.47,39.47,39.42,39.46,22600.0,39.47,39.47,39.42,39.46,22600.0
2013-05-03 13:40:00,39.46,39.48,39.42,39.44,28900.0,39.46,39.48,39.42,39.44,28900.0
2013-05-03 13:45:00,39.44,39.49,39.44,39.47,22100.0,39.44,39.49,39.44,39.47,22100.0
2013-05-03 13:50:00,39.46,39.46,39.42,39.42,6800.0,39.46,39.46,39.42,39.42,6800.0
2013-05-03 13:55:00,39.42,39.44,39.37,39.38,20000.0,39.42,39.44,39.37,39.38,20000.0
2013-05-03 14:00:00,39.38,39.41,39.38,39.41,15100.0,39.38,39.41,39.38,39.41,15100.0
2013-05-03 14:05:00,39.39,39.41,39.36,39.4,17600.0,39.39,39.41,39.36,39.4,17600.0
2013-05-03 14:10:00,39.4,39.42,39.4,39.41,9200.0,39.4,39.42,39.4,39.41,9200.0
2013-05-03 14:15:00,39.4,39.42,39.37,39.42,8700.0,39.4,39.42,39.37,39.42,8700.0
2013-05-03 14:20:00,39.43,39.46,39.42,39.45,22200.0,39.43,39.46,39.42,39.45,22200.0
2013-05-03 14:25:00,39.45,39.48,39.45,39.48,10800.0,39.45,39.48,39.45,39.48,10800.0
2013-05-03 14:30:00,39.47,39.49,39.46,39.46,12900.0,39.47,39.49,39.46,39.46,12900.0
2013-05-03 14:35:00,39.46,39.46,39.43,39.44,20000.0,39.46,39.46,39.43,39.44,20000.0
2013-05-03 14:40:00,39.44,39.45,39.41,39.44,96000.0,39.44,39.45,39.41,39.44,96000.0
2013-05-03 14:45:00,39.44,39.5,39.43,39.49,33200.0,39.44,39.5,39.43,39.49,33200.0
2013-05-03 14:50:00,39.5,39.51,39.45,39.46,33400.0,39.5,39.51,39.45,39.46,33400.0
2013-05-03 14:55:00,39.47,39.49,39.45,39.47,18200.0,39.47,39.49,39.45,39.47,18200.0
2013-05-03 15:00:00,39.46,39.49,39.45,39.45,19300.0,39.46,39.49,39.45,39.45,19300.0
2013-05-03 15:05:00,39.46,39.48,39.45,39.47,18200.0,39.46,39.48,39.45,39.47,18200.0
2013-05-03 15:10:00,39.47,39.48,39.44,39.45,14200.0,39.47,39.48,39.44,39.45,14200.0
2013-05-03 15:15:00,39.45,39.47,39.4,39.45,29100.0,39.45,39.47,39.4,39.45,29100.0
2013-05-03 15:20:00,39.46,39.46,39.42,39.45,18000.0,39.46,39.46,39.42,39.45,18000.0
2013-05-03 15:25:00,39.45,39.49,39.44,39.49,14500.0,39.45,39.49,39.44,39.49,14500.0
2013-05-03 15:30:00,39.5,39.5,39.44,39.45,28200.0,39.5,39.5,39.44,39.45,28200.0
2013-05-03 15:35:00,39.45,39.48,39.44,39.44,23700.0,39.45,39.48,39.44,39.44,23700.0
2013-05-03 15:40:00,39.45,39.46,39.43,39.44,38600.0,39.45,39.46,39.43,39.44,38600.0
2013-05-03 15:45:00,39.44,39.48,39.43,39.48,81200.0,39.44,39.48,39.43,39.48,81200.0
2013-05-03 15:50:00,39.48,39.53,39.47,39.49,112000.0,39.48,39.53,39.47,39.49,112000.0
2013-05-03 15:55:00,39.49,39.53,39.49,39.51,215300.0,39.49,39.53,39.49,39.51,215300.0
2013-05-06 09:30:00,39.39,39.68,39.25,39.52,37800.0,39.39,39.68,39.25,39.52,37800.0
2013-05-06 09:35:00,39.53,39.55,39.45,39.47,40700.0,39.53,39.55,39.45,39.47,40700.0
2013-05-06 09:40:00,39.46,39.49,39.33,39.45,28800.0,39.46,39.49,39.33,39.45,28800.0
2013-05-06 09:45:00,39.47,39.49,39.32,39.34,40600.0,39.47,39.49,39.32,39.34,40600.0
2013-05-06 09:50:00,39.34,39.37,39.26,39.33,39800.0,39.34,39.37,39.26,39.33,39800.0
2013-05-06 09:55:00,39.33,39.33,39.2,39.21,61400.0,39.33,39.33,39.2,39.21,61400.0
2013-05-06 10:00:00,39.21,39.43,39.21,39.42,75900.0,39.21,39.43,39.21,39.42,75900.0
2013-05-06 10:05:00,39.4,39.49,39.38,39.43,32900.0,39.4,39.49,39.38,39.43,32900.0
2013-05-06 10:10:00,39.44,39.45,39.4,39.4,15400.0,39.44,39.45,39.4,39.4,15400.0
2013-05-06 10:15:00,39.41,39.42,39.35,39.42,25800.0,39.41,39.42,39.35,39.42,25800.0
2013-05-06 10:20:00,39.41,39.49,39.41,39.41,11000.0,39.41,39.49,39.41,39.41,11000.0
2013-05-06 10:25:00,39.4,39.49,39.38,39.48,12300.0,39.4,39.49,39.38,39.48,12300.0
2013-05-06 10:30:00,39.48,39.49,39.41,39.43,18700.0,39.48,39.49,39.41,39.43,18700.0
2013-05-06 10:35:00,39.44,39.5,39.41,39.41,15600.0,39.44,39.5,39.41,39.41,15600.0
2013-05-06 10:40:00,39.4,39.4,39.37,39.39,13000.0,39.4,39.4,39.37,39.39,13000.0
2013-05-06 10:45:00,39.38,39.39,39.35,39.35,17200.0,39.38,39.39,39.35,39.35,17200.0
2013-05-06 10:50:00,39.36,39.39,39.35,39.38,47800.0,39.36,39.39,39.35,39.38,47800.0
2013-05-06 10:55:00,39.37,39.37,39.35,39.35,40700.0,39.37,39.37,39.35,39.35,40700.0
2013-05-06 11:00:00,39.35,39.37,39.35,39.36,8400.0,39.35,39.37,39.35,39.36,8400.0
2013-05-06 11:05:00,39.35,39.36,39.35,39.36,12600.0,39.35,39.36,39.35,39.36,12600.0
2013-05-06 11:10:00,39.36,39.39,39.36,39.38,10000.0,39.36,39.39,39.36,39.38,10000.0
2013-05-06 11:15:00,39.38,39.39,39.36,39.36,11000.0,39.38,39.39,39.36,39.36,11000.0
2013-05-06 11:20:00,39.36,39.36,39.3,39.3,14400.0,39.36,39.36,39.3,39.3,14400.0
2013-05-06 11:25:00,39.3,39.3,39.25,39.26,15000.0,39.3,39.3,39.25,39.26,15000.0
2013-05-06 11:30:00,39.26,39.26,39.19,39.19,14600.0,39.26,39.26,39.19,39.19,14600.0
2013-05-06 11:35:00,39.2,39.24,39.2,39.23,9500.0,39.2,39.24,39.2,39.23,9500.0
2013-05-06 11:40:00,39.22,39.25,39.21,39.25,12500.0,39.22,39.25,39.21,39.25,12500.0
2013-05-06 11:45:00,39.26,39.29,39.23,39.25,31500.0,39.26,39.29,39.23,39.25,31500.0
2013-05-06 11:50:00,39.26,39.27,39.24,39.25,7300.0,39.26,39.27,39.24,39.25,7300.0
2013-05-06 11:55:00,39.25,39.33,39.25,39.33,15800.0,39.25,39.33,39.25,39.33,15800.0
2013-05-06 12:00:00,39.32,39.39,39.32,39.36,11200.0,39.32,39.39,39.32,39.36,11200.0
2013-05-06 12:05:00,39.37,39.4,39.37,39.39,9200.0,39.37,39.4,39.37,39.39,9200.0
2013-05-06 12:10:00,39.4,39.42,39.4,39.42,4500.0,39.4,39.42,39.4,39.42,4500.0
2013-05-06 12:15:00,39.43,39.45,39.4,39.4,11000.0,39.43,39.45,39.4,39.4,11000.0
2013-05-06 12:20:00,39.41,39.42,39.38,39.4,13400.0,39.41,39.42,39.38,39.4,13400.0
2013-05-06 12:25:00,39.4,39.42,39.37,39.38,10400.0,39.4,39.42,39.37,39.38,10400.0
2013-05-06 12:30:00,39.38,39.38,39.36,39.37,5400.0,39.38,39.38,39.36,39.37,5400.0
2013-05-06 12:35:00,39.36,39.41,39.36,39.41,21400.0,39.36,39.41,39.36,39.41,21400.0
2013-05-06 12:40:00,39.42,39.43,39.39,39.39,5500.0,39.42,39.43,39.39,39.39,5500.0
2013-05-06 12:45:00,39.39,39.45,39.37,39.44,16400.0,39.39,39.45,39.37,39.44,16400.0
2013-05-06 12:50:00,39.45,39.48,39.45,39.47,4300.0,39.45,39.48,39.45,39.47,4300.0
2013-05-06 12:55:00,39.48,39.5,39.44,39.44,10100.0,39.48,39.5,39.44,39.44,10100.0
2013-05-06 13:00:00,39.44,39.46,39.4,39.4,13700.0,39.44,39.46,39.4,39.4,13700.0
2013-05-06 13:05:00,39.4,39.42,39.39,39.42,18600.0,39.4,39.42,39.39,39.42,18600.0
2013-05-06 13:10:00,39.42,39.43,39.42,39.42,10300.0,39.42,39.43,39.42,39.42,10300.0
2013-05-06 13:15:00,39.43,39.46,39.43,39.45,8700.0,39.43,39.46,39.43,39.45,8700.0
2013-05-06 13:20:00,39.44,39.45,39.39,39.4,11500.0,39.44,39.45,39.39,39.4,11500.0
2013-05-06 13:25:00,39.4,39.41,39.39,39.41,22900.0,39.4,39.41,39.39,39.41,22900.0
2013-05-06 13:30:00,39.42,39.46,39.42,39.45,9500.0,39.42,39.46,39.42,39.45,9500.0
2013-05-06 13:35:00,39.44,39.5,39.43,39.45,33500.0,39.44,39.5,39.43,39.45,33500.0
2013-05-06 13:40:00,39.46,39.48,39.45,39.47,5000.0,39.46,39.48,39.45,39.47,5000.0
2013-05-06 13:45:00,39.47,39.47,39.46,39.47,10200.0,39.47,39.47,39.46,39.47,10200.0
2013-05-06 13:50:00,39.46,39.5,39.46,39.49,14400.0,39.46,39.5,39.46,39.49,14400.0
2013-05-06 13:55:00,39.49,39.52,39.48,39.51,15300.0,39.49,39.52,39.48,39.51,15300.0
2013-05-06 14:00:00,39.51,39.55,39.51,39.53,14800.0,39.51,39.55,39.51,39.53,14800.0
2013-05-06 14:05:00,39.54,39.54,39.53,39.54,3700.0,39.54,39.54,39.53,39.54,3700.0
2013-05-06 14:10:00,39.54,39.54,39.52,39.52,13700.0,39.54,39.54,39.52,39.52,13700.0
2013-05-06 14:15:00,39.53,39.55,39.52,39.55,14600.0,39.53,39.55,39.52,39.55,14600.0
2013-05-06 14:20:00,39.54,39.55,39.53,39.53,13300.0,39.54,39.55,39.53,39.53,13300.0
2013-05-06 14:25:00,39.53,39.54,39.53,39.54,7400.0,39.53,39.54,39.53,39.54,7400.0
2013-05-06 14:30:00,39.53,39.53,39.45,39.46,34000.0,39.53,39.53,39.45,39.46,34000.0
2013-05-06 14:35:00,39.46,39.48,39.44,39.48,32800.0,39.46,39.48,39.44,39.48,32800.0
2013-05-06 14:40:00,39.48,39.5,39.48,39.49,16800.0,39.48,39.5,39.48,39.49,16800.0
2013-05-06 14:45:00,39.49,39.5,39.48,39.49,10400.0,39.49,39.5,39.48,39.49,10400.0
2013-05-06 14:50:00,39.49,39.54,39.48,39.53,24500.0,39.49,39.54,39.48,39.53,24500.0
2013-05-06 14:55:00,39.52,39.53,39.48,39.48,13100.0,39.52,39.53,39.48,39.48,13100.0
2013-05-06 15:00:00,39.49,39.51,39.48,39.51,18000.0,39.49,39.51,39.48,39.51,18000.0
2013-05-06 15:05:00,39.51,39.52,39.48,39.52,23800.0,39.51,39.52,39.48,39.52,23800.0
2013-05-06 15:10:00,39.52,39.56,39.5,39.56,53700.0,39.52,39.56,39.5,39.56,53700.0
2013-05-06 15:15:00,39.57,39.57,39.53,39.53,16800.0,39.57,39.57,39.53,39.53,16800.0
2013-05-06 15:20:00,39.53,39.53,39.47,39.48,19100.0,39.53,39.53,39.47,39.48,19100.0
2013-05-06 15:25:00,39.47,39.47,39.43,39.45,11100.0,39.47,39.47,39.43,39.45,11100.0
2013-05-06 15:30:00,39.45,39.46,39.44,39.45,18800.0,39.45,39.46,39.44,39.45,18800.0
2013-05-06 15:35:00,39.45,39.46,39.4,39.4,37000.0,39.45,39.46,39.4,39.4,37000.0
2013-05-06 15:40:00,39.4,39.45,39.4,39.42,40100.0,39.4,39.45,39.4,39.42,40100.0
2013-05-06 15:45:00,39.43,39.5,39.43,39.5,37600.0,39.43,39.5,39.43,39.5,37600.0
2013-05-06 15:50:00,39.5,39.54,39.5,39.52,88500.0,39.5,39.54,39.5,39.52,88500.0
2013-05-06 15:55:00,39.51,39.62,39.51,39.59,142200.0,39.51,39.62,39.51,39.59,142200.0
2013-05-07 09:30:00,39.66,39.74,39.61,39.7,31000.0,39.66,39.74,39.61,39.7,31000.0
2013-05-07 09:35:00,39.73,39.93,39.65,39.93,45800.0,39.73,39.93,39.65,39.93,45800.0
2013-05-07 09:40:00,39.91,40.01,39.88,40.0,69000.0,39.91,40.01,39.88,40.0,69000.0
2013-05-07 09:45:00,40.01,40.01,39.91,39.95,17100.0,40.01,40.01,39.91,39.95,17100.0
2013-05-07 09:50:00,39.93,39.98,39.91,39.95,7000.0,39.93,39.98,39.91,39.95,7000.0
2013-05-07 09:55:00,39.96,40.02,39.93,39.95,16000.0,39.96,40.02,39.93,39.95,16000.0
2013-05-07 10:00:00,39.96,39.98,39.76,39.76,33300.0,39.96,39.98,39.76,39.76,33300.0
2013-05-07 10:05:00,39.76,39.76,39.6,39.62,40200.0,39.76,39.76,39.6,39.62,40200.0
2013-05-07 10:10:00,39.61,39.66,39.51,39.54,26100.0,39.61,39.66,39.51,39.54,26100.0
2013-05-07 10:15:00,39.51,39.55,39.42,39.44,20700.0,39.51,39.55,39.42,39.44,20700.0
2013-05-07 10:20:00,39.44,39.5,39.38,39.4,90900.0,39.44,39.5,39.38,39.4,90900.0
2013-05-07 10:25:00,39.4,39.46,39.39,39.39,14500.0,39.4,39.46,39.39,39.39,14500.0
2013-05-07 10:30:00,39.38,39.43,39.34,39.39,17400.0,39.38,39.43,39.34,39.39,17400.0
2013-05-07 10:35:00,39.39,39.44,39.38,39.39,10200.0,39.39,39.44,39.38,39.39,10200.0
2013-05-07 10:40:00,39.38,39.41,39.34,39.34,10000.0,39.38,39.41,39.34,39.34,10000.0
2013-05-07 10:45:00,39.34,39.37,39.31,39.37,9600.0,39.34,39.37,39.31,39.37,9600.0
2013-05-07 10:50:00,39.37,39.37,39.24,39.25,12300.0,39.37,39.37,39.24,39.25,12300.0
2013-05-07 10:55:00,39.25,39.25,39.19,39.22,15800.0,39.25,39.25,39.19,39.22,15800.0
2013-05-07 11:00:00,39.21,39.26,39.21,39.22,15400.0,39.21,39.26,39.21,39.22,15400.0
2013-05-07 11:05:00,39.23,39.28,39.22,39.26,9100.0,39.23,39.28,39.22,39.26,9100.0
2013-05-07 11:10:00,39.26,39.34,39.25,39.3,11400.0,39.26,39.34,39.25,39.3,11400.0
2013-05-07 11:15:00,39.3,39.3,39.24,39.24,12100.0,39.3,39.3,39.24,39.24,12100.0
2013-05-07 11:20:00,39.25,39.3,39.23,39.3,11900.0,39.25,39.3,39.23,39.3,11900.0
2013-05-07 11:25:00,39.3,39.3,39.27,39.28,6300.0,39.3,39.3,39.27,39.28,6300.0
2013-05-07 11:30:00,39.29,39.29,39.23,39.24,11900.0,39.29,39.29,39.23,39.24,11900.0
2013-05-07 11:35:00,39.25,39.3,39.21,39.21,7300.0,39.25,39.3,39.21,39.21,7300.0
2013-05-07 11:40:00,39.21,39.23,39.19,39.19,13900.0,39.21,39.23,39.19,39.19,13900.0
2013-05-07 11:45:00,39.19,39.22,39.17,39.21,46000.0,39.19,39.22,39.17,39.21,46000.0
2013-05-07 11:50:00,39.2,39.22,39.16,39.16,15200.0,39.2,39.22,39.16,39.16,15200.0
2013-05-07 11:55:00,39.16,39.22,39.16,39.22,11000.0,39.16,39.22,39.16,39.22,11000.0
2013-05-07 12:00:00,39.23,39.25,39.22,39.23,4800.0,39.23,39.25,39.22,39.23,4800.0
2013-05-07 12:05:00,39.23,39.25,39.2,39.25,13500.0,39.23,39.25,39.2,39.25,13500.0
2013-05-07 12:10:00,39.26,39.29,39.26,39.27,9700.0,39.26,39.29,39.26,39.27,9700.0
2013-05-07 12:15:00,39.27,39.28,39.24,39.24,5900.0,39.27,39.28,39.24,39.24,5900.0
2013-05-07 12:20:00,39.25,39.31,39.25,39.3,26700.0,39.25,39.31,39.25,39.3,26700.0
2013-05-07 12:25:00,39.31,39.36,39.31,39.33,29900.0,39.31,39.36,39.31,39.33,29900.0
2013-05-07 12:30:00,39.35,39.36,39.29,39.35,25600.0,39.35,39.36,39.29,39.35,25600.0
2013-05-07 12:35:00,39.34,39.45,39.33,39.44,22200.0,39.34,39.45,39.33,39.44,22200.0
2013-05-07 12:40:00,39.44,39.47,39.42,39.44,8200.0,39.44,39.47,39.42,39.44,8200.0
2013-05-07 12:45:00,39.44,39.48,39.39,39.39,23400.0,39.44,39.48,39.39,39.39,23400.0
2013-05-07 12:50:00,39.4,39.41,39.38,39.38,5700.0,39.4,39.41,39.38,39.38,5700.0
2013-05-07 12:55:00,39.39,39.42,39.39,39.41,13800.0,39.39,39.42,39.39,39.41,13800.0
2013-05-07 13:00:00,39.41,39.42,39.4,39.42,5300.0,39.41,39.42,39.4,39.42,5300.0
2013-05-07 13:05:00,39.43,39.43,39.38,39.4,8600.0,39.43,39.43,39.38,39.4,8600.0
2013-05-07 13:10:00,39.41,39.43,39.4,39.42,8300.0,39.41,39.43,39.4,39.42,8300.0
2013-05-07 13:15:00,39.42,39.44,39.42,39.44,4300.0,39.42,39.44,39.42,39.44,4300.0
2013-05-07 13:20:00,39.45,39.45,39.4,39.4,9400.0,39.45,39.45,39.4,39.4,9400.0
2013-05-07 13:25:00,39.39,39.44,39.38,39.44,11900.0,39.39,39.44,39.38,39.44,11900.0
2013-05-07 13:30:00,39.43,39.47,39.38,39.47,16300.0,39.43,39.47,39.38,39.47,16300.0
2013-05-07 13:35:00,39.45,39.49,39.44,39.47,7500.0,39.45,39.49,39.44,39.47,7500.0
2013-05-07 13:40:00,39.48,39.48,39.46,39.47,5400.0,39.48,39.48,39.46,39.47,5400.0
2013-05-07 13:45:00,39.48,39.52,39.48,39.52,11200.0,39.48,39.52,39.48,39.52,11200.0
2013-05-07 13:50:00,39.51,39.55,39.5,39.51,8200.0,39.51,39.55,39.5,39.51,8200.0
2013-05-07 13:55:00,39.5,39.51,39.48,39.51,7600.0,39.5,39.51,39.48,39.51,7600.0
2013-05-07 14:00:00,39.51,39.52,39.5,39.51,11500.0,39.51,39.52,39.5,39.51,11500.0
2013-05-07 14:05:00,39.5,39.53,39.5,39.52,5100.0,39.5,39.53,39.5,39.52,5100.0
2013-05-07 14:10:00,39.51,39.53,39.5,39.53,6500.0,39.51,39.53,39.5,39.53,6500.0
2013-05-07 14:15:00,39.54,39.54,39.51,39.51,5300.0,39.54,39.54,39.51,39.51,5300.0
2013-05-07 14:20:00,39.51,39.55,39.5,39.55,13600.0,39.51,39.55,39.5,39.55,13600.0
2013-05-07 14:25:00,39.55,39.57,39.51,39.53,9200.0,39.55,39.57,39.51,39.53,9200.0
2013-05-07 14:30:00,39.52,39.52,39.49,39.49,3800.0,39.52,39.52,39.49,39.49,3800.0
2013-05-07 14:35:00,39.49,39.5,39.41,39.41,17300.0,39.49,39.5,39.41,39.41,17300.0
2013-05-07 14:40:00,39.42,39.44,39.41,39.44,13000.0,39.42,39.44,39.41,39.44,13000.0
2013-05-07 14:45:00,39.43,39.47,39.43,39.47,7000.0,39.43,39.47,39.43,39.47,7000.0
2013-05-07 14:50:00,39.48,39.48,39.46,39.46,7300.0,39.48,39.48,39.46,39.46,7300.0
2013-05-07 14:55:00,39.45,39.46,39.43,39.46,10100.0,39.45,39.46,39.43,39.46,10100.0
2013-05-07 15:00:00,39.45,39.47,39.43,39.43,7800.0,39.45,39.47,39.43,39.43,7800.0
2013-05-07 15:05:00,39.42,39.43,39.38,39.38,19000.0,39.42,39.43,39.38,39.38,19000.0
2013-05-07 15:10:00,39.39,39.45,39.39,39.42,19400.0,39.39,39.45,39.39,39.42,19400.0
2013-05-07 15:15:00,39.42,39.45,39.42,39.44,8000.0,39.42,39.45,39.42,39.44,8000.0
2013-05-07 15:20:00,39.44,39.45,39.42,39.43,12600.0,39.44,39.45,39.42,39.43,12600.0
2013-05-07 15:25:00,39.43,39.44,39.41,39.41,5100.0,39.43,39.44,39.41,39.41,5100.0
2013-05-07 15:30:00,39.41,39.42,39.4,39.42,12000.0,39.41,39.42,39.4,39.42,12000.0
2013-05-07 15:35:00,39.42,39.43,39.41,39.43,15400.0,39.42,39.43,39.41,39.43,15400.0
2013-05-07 15:40:00,39.43,39.48,39.43,39.45,21700.0,39.43,39.48,39.43,39.45,21700.0
2013-05-07 15:45:00,39.46,39.48,39.45,39.46,75900.0,39.46,39.48,39.45,39.46,75900.0
2013-05-07 15:50:00,39.46,39.5,39.46,39.48,26900.0,39.46,39.5,39.46,39.48,26900.0
2013-05-07 15:55:00,39.49,39.54,39.48,39.53,63700.0,39.49,39.54,39.48,39.53,63700.0
2013-05-08 09:30:00,39.34,39.5,39.28,39.39,28100.0,39.34,39.5,39.28,39.39,28100.0
2013-05-08 09:35:00,39.37,39.48,39.37,39.43,3300.0,39.37,39.48,39.37,39.43,3300.0
2013-05-08 09:40:00,39.44,39.45,39.4,39.42,6300.0,39.44,39.45,39.4,39.42,6300.0
2013-05-08 09:45:00,39.43,39.48,39.42,39.45,7100.0,39.43,39.48,39.42,39.45,7100.0
2013-05-08 09:50:00,39.45,39.5,39.41,39.49,5000.0,39.45,39.5,39.41,39.49,5000.0
2013-05-08 09:55:00,39.51,39.58,39.47,39.58,3800.0,39.51,39.58,39.47,39.58,3800.0
2013-05-08 10:00:00,39.58,39.67,39.53,39.64,31200.0,39.58,39.67,39.53,39.64,31200.0
2013-05-08 10:05:00,39.64,39.66,39.6,39.63,13700.0,39.64,39.66,39.6,39.63,13700.0
2013-05-08 10:10:00,39.64,39.68,39.6,39.68,21900.0,39.64,39.68,39.6,39.68,21900.0
2013-05-08 10:15:00,39.69,39.73,39.62,39.65,17000.0,39.69,39.73,39.62,39.65,17000.0
2013-05-08 10:20:00,39.65,39.67,39.62,39.66,23500.0,39.65,39.67,39.62,39.66,23500.0
2013-05-08 10:25:00,39.65,39.73,39.65,39.71,12300.0,39.65,39.73,39.65,39.71,12300.0
2013-05-08 10:30:00,39.71,39.71,39.69,39.7,21400.0,39.71,39.71,39.69,39.7,21400.0
2013-05-08 10:35:00,39.72,39.77,39.72,39.75,12600.0,39.72,39.77,39.72,39.75,12600.0
2013-05-08 10:40:00,39.75,39.78,39.74,39.75,9200.0,39.75,39.78,39.74,39.75,9200.0
2013-05-08 10:45:00,39.75,39.77,39.72,39.72,19000.0,39.75,39.77,39.72,39.72,19000.0
2013-05-08 10:50:00,39.72,39.75,39.72,39.72,15200.0,39.72,39.75,39.72,39.72,15200.0
2013-05-08 10:55:00,39.69,39.75,39.69,39.71,18200.0,39.69,39.75,39.69,39.71,18200.0
2013-05-08 11:00:00,39.74,39.77,39.74,39.76,9100.0,39.74,39.77,39.74,39.76,9100.0
2013-05-08 11:05:00,39.77,39.81,39.76,39.81,13200.0,39.77,39.81,39.76,39.81,13200.0
2013-05-08 11:10:00,39.82,39.83,39.79,39.8,10100.0,39.82,39.83,39.79,39.8,10100.0
2013-05-08 11:15:00,39.81,39.85,39.8,39.82,8800.0,39.81,39.85,39.8,39.82,8800.0
2013-05-08 11:20:00,39.82,39.86,39.8,39.85,28100.0,39.82,39.86,39.8,39.85,28100.0
2013-05-08 11:25:00,39.84,39.86,39.8,39.84,12300.0,39.84,39.86,39.8,39.84,12300.0
2013-05-08 11:30:00,39.84,39.84,39.8,39.8,30900.0,39.84,39.84,39.8,39.8,30900.0
2013-05-08 11:35:00,39.81,39.81,39.77,39.77,23400.0,39.81,39.81,39.77,39.77,23400.0
2013-05-08 11:40:00,39.77,39.77,39.73,39.77,27800.0,39.77,39.77,39.73,39.77,27800.0
2013-05-08 11:45:00,39.78,39.79,39.77,39.78,4800.0,39.78,39.79,39.77,39.78,4800.0
2013-05-08 11:50:00,39.78,39.82,39.77,39.8,6200.0,39.78,39.82,39.77,39.8,6200.0
2013-05-08 11:55:00,39.79,39.85,39.79,39.83,3400.0,39.79,39.85,39.79,39.83,3400.0
2013-05-08 12:00:00,39.84,39.84,39.82,39.84,13200.0,39.84,39.84,39.82,39.84,13200.0
2013-05-08 12:05:00,39.85,39.88,39.85,39.86,5700.0,39.85,39.88,39.85,39.86,5700.0
2013-05-08 12:10:00,39.85,39.87,39.85,39.86,4500.0,39.85,39.87,39.85,39.86,4500.0
2013-05-08 12:15:00,39.86,39.88,39.84,39.87,4500.0,39.86,39.88,39.84,39.87,4500.0
2013-05-08 12:20:00,39.86,39.89,39.83,39.88,17300.0,39.86,39.89,39.83,39.88,17300.0
2013-05-08 12:25:00,39.88,39.88,39.85,39.88,14400.0,39.88,39.88,39.85,39.88,14400.0
2013-05-08 12:30:00,39.88,39.88,39.84,39.84,18600.0,39.88,39.88,39.84,39.84,18600.0
2013-05-08 12:35:00,39.84,39.87,39.84,39.87,11400.0,39.84,39.87,39.84,39.87,11400.0
2013-05-08 12:40:00,39.88,39.91,39.88,39.89,7800.0,39.88,39.91,39.88,39.89,7800.0
2013-05-08 12:45:00,39.89,39.91,39.87,39.87,10700.0,39.89,39.91,39.87,39.87,10700.0
2013-05-08 12:50:00,39.88,39.88,39.84,39.87,4000.0,39.88,39.88,39.84,39.87,4000.0
2013-05-08 12:55:00,39.86,39.9,39.86,39.9,16300.0,39.86,39.9,39.86,39.9,16300.0
2013-05-08 13:00:00,39.9,39.92,39.9,39.92,5500.0,39.9,39.92,39.9,39.92,5500.0
2013-05-08 13:05:00,39.91,39.94,39.91,39.92,10300.0,39.91,39.94,39.91,39.92,10300.0
2013-05-08 13:10:00,39.92,39.99,39.92,39.95,22200.0,39.92,39.99,39.92,39.95,22200.0
2013-05-08 13:15:00,39.94,39.98,39.94,39.98,4300.0,39.94,39.98,39.94,39.98,4300.0
2013-05-08 13:20:00,39.98,39.98,39.96,39.97,21000.0,39.98,39.98,39.96,39.97,21000.0
2013-05-08 13:25:00,39.97,40.0,39.96,39.98,56000.0,39.97,40.0,39.96,39.98,56000.0
2013-05-08 13:30:00,39.98,40.0,39.98,40.0,12500.0,39.98,40.0,39.98,40.0,12500.0
2013-05-08 13:35:00,40.0,40.01,39.97,39.97,18300.0,40.0,40.01,39.97,39.97,18300.0
2013-05-08 13:40:00,39.97,39.99,39.96,39.99,20000.0,39.97,39.99,39.96,39.99,20000.0
2013-05-08 13:45:00,39.99,40.0,39.97,39.98,9000.0,39.99,40.0,39.97,39.98,9000.0
2013-05-08 13:50:00,39.97,39.99,39.97,39.98,23500.0,39.97,39.99,39.97,39.98,23500.0
2013-05-08 13:55:00,39.97,39.99,39.96,39.99,20300.0,39.97,39.99,39.96,39.99,20300.0
2013-05-08 14:00:00,39.99,39.99,39.97,39.98,21200.0,39.99,39.99,39.97,39.98,21200.0
2013-05-08 14:05:00,39.98,39.99,39.97,39.97,11700.0,39.98,39.99,39.97,39.97,11700.0
2013-05-08 14:10:00,39.97,39.99,39.96,39.99,20500.0,39.97,39.99,39.96,39.99,20500.0
2013-05-08 14:15:00,39.99,40.0,39.97,39.98,23300.0,39.99,40.0,39.97,39.98,23300.0
2013-05-08 14:20:00,39.98,39.99,39.98,39.99,16800.0,39.98,39.99,39.98,39.99,16800.0
2013-05-08 14:25:00,39.99,40.0,39.98,39.98,12300.0,39.99,40.0,39.98,39.98,12300.0
2013-05-08 14:30:00,39.98,39.99,39.96,39.97,31100.0,39.98,39.99,39.96,39.97,31100.0
2013-05-08 14:35:00,39.96,39.97,39.91,39.97,25500.0,39.96,39.97,39.91,39.97,25500.0
2013-05-08 14:40:00,39.98,39.99,39.93,39.94,24000.0,39.98,39.99,39.93,39.94,24000.0
2013-05-08 14:45:00,39.95,39.96,39.93,39.95,42900.0,39.95,39.96,39.93,39.95,42900.0
2013-05-08 14:50:00,39.95,39.98,39.94,39.96,30800.0,39.95,39.98,39.94,39.96,30800.0
2013-05-08 14:55:00,39.96,39.99,39.95,39.99,6900.0,39.96,39.99,39.95,39.99,6900.0
2013-05-08 15:00:00,39.98,39.98,39.96,39.98,6900.0,39.98,39.98,39.96,39.98,6900.0
2013-05-08 15:05:00,39.97,39.98,39.95,39.97,31900.0,39.97,39.98,39.95,39.97,31900.0
2013-05-08 15:10:00,39.98,40.0,39.97,39.99,25400.0,39.98,40.0,39.97,39.99,25400.0
2013-05-08 15:15:00,39.98,40.01,39.97,39.99,60300.0,39.98,40.01,39.97,39.99,60300.0
2013-05-08 15:20:00,39.98,40.01,39.98,40.0,40400.0,39.98,40.01,39.98,40.0,40400.0
2013-05-08 15:25:00,40.0,40.03,39.98,39.98,81900.0,40.0,40.03,39.98,39.98,81900.0
2013-05-08 15:30:00,39.98,40.01,39.98,39.99,21800.0,39.98,40.01,39.98,39.99,21800.0
2013-05-08 15:35:00,40.0,40.0,39.98,40.0,29100.0,40.0,40.0,39.98,40.0,29100.0
2013-05-08 15:40:00,39.99,40.0,39.98,39.98,19400.0,39.99,40.0,39.98,39.98,19400.0
2013-05-08 15:45:00,39.98,39.99,39.98,39.98,38400.0,39.98,39.99,39.98,39.98,38400.0
2013-05-08 15:50:00,39.98,40.0,39.97,39.99,71600.0,39.98,40.0,39.97,39.99,71600.0
2013-05-08 15:55:00,39.99,40.01,39.98,39.98,125000.0,39.99,40.01,39.98,39.98,125000.0
2013-05-09 09:30:00,39.95,40.05,39.56,39.63,132300.0,39.95,40.05,39.56,39.63,132300.0
2013-05-09 09:35:00,39.7,39.75,39.64,39.7,65800.0,39.7,39.75,39.64,39.7,65800.0
2013-05-09 09:40:00,39.7,39.75,39.69,39.7,118600.0,39.7,39.75,39.69,39.7,118600.0
2013-05-09 09:45:00,39.7,39.75,39.67,39.68,39000.0,39.7,39.75,39.67,39.68,39000.0
2013-05-09 09:50:00,39.67,39.91,39.67,39.91,20700.0,39.67,39.91,39.67,39.91,20700.0
2013-05-09 09:55:00,39.95,40.0,39.94,39.98,31800.0,39.95,40.0,39.94,39.98,31800.0
2013-05-09 10:00:00,39.97,40.0,39.86,39.92,14300.0,39.97,40.0,39.86,39.92,14300.0
2013-05-09 10:05:00,39.93,39.95,39.87,39.89,26500.0,39.93,39.95,39.87,39.89,26500.0
2013-05-09 10:10:00,39.88,39.94,39.8,39.87,51400.0,39.88,39.94,39.8,39.87,51400.0
2013-05-09 10:15:00,39.88,39.9,39.77,39.77,55100.0,39.88,39.9,39.77,39.77,55100.0
2013-05-09 10:20:00,39.78,39.81,39.77,39.77,17800.0,39.78,39.81,39.77,39.77,17800.0
2013-05-09 10:25:00,39.77,39.83,39.76,39.82,11600.0,39.77,39.83,39.76,39.82,11600.0
2013-05-09 10:30:00,39.82,39.88,39.8,39.83,22000.0,39.82,39.88,39.8,39.83,22000.0
2013-05-09 10:35:00,39.83,39.88,39.77,39.87,31500.0,39.83,39.88,39.77,39.87,31500.0
2013-05-09 10:40:00,39.87,39.99,39.87,39.97,11700.0,39.87,39.99,39.87,39.97,11700.0
2013-05-09 10:45:00,39.98,39.99,39.97,39.97,58000.0,39.98,39.99,39.97,39.97,58000.0
2013-05-09 10:50:00,39.97,39.98,39.93,39.93,5400.0,39.97,39.98,39.93,39.93,5400.0
2013-05-09 10:55:00,39.92,39.96,39.87,39.93,14100.0,39.92,39.96,39.87,39.93,14100.0
2013-05-09 11:00:00,39.91,40.01,39.91,39.98,28600.0,39.91,40.01,39.91,39.98,28600.0
2013-05-09 11:05:00,39.98,39.99,39.95,39.98,11700.0,39.98,39.99,39.95,39.98,11700.0
2013-05-09 11:10:00,39.99,40.0,39.97,39.97,11400.0,39.99,40.0,39.97,39.97,11400.0
2013-05-09 11:15:00,39.98,39.99,39.93,39.93,5700.0,39.98,39.99,39.93,39.93,5700.0
2013-05-09 11:20:00,39.94,40.01,39.94,40.0,28300.0,39.94,40.01,39.94,40.0,28300.0
2013-05-09 11:25:00,39.99,40.01,39.98,40.01,39200.0,39.99,40.01,39.98,40.01,39200.0
2013-05-09 11:30:00,40.0,40.0,39.91,39.92,24600.0,40.0,40.0,39.91,39.92,24600.0
2013-05-09 11:35:00,39.92,39.95,39.92,39.94,3600.0,39.92,39.95,39.92,39.94,3600.0
2013-05-09 11:40:00,39.95,39.99,39.95,39.98,5600.0,39.95,39.99,39.95,39.98,5600.0
2013-05-09 11:45:00,39.98,40.0,39.97,39.98,4800.0,39.98,40.0,39.97,39.98,4800.0
2013-05-09 11:50:00,39.98,39.98,39.95,39.98,6600.0,39.98,39.98,39.95,39.98,6600.0
2013-05-09 11:55:00,39.98,39.98,39.96,39.98,3100.0,39.98,39.98,39.96,39.98,3100.0
2013-05-09 12:00:00,39.98,39.98,39.95,39.95,7000.0,39.98,39.98,39.95,39.95,7000.0
2013-05-09 12:05:00,39.96,39.97,39.91,39.93,17000.0,39.96,39.97,39.91,39.93,17000.0
2013-05-09 12:10:00,39.93,39.95,39.92,39.94,6600.0,39.93,39.95,39.92,39.94,6600.0
2013-05-09 12:15:00,39.93,39.95,39.92,39.94,10600.0,39.93,39.95,39.92,39.94,10600.0
2013-05-09 12:20:00,39.94,39.94,39.9,39.92,14300.0,39.94,39.94,39.9,39.92,14300.0
2013-05-09 12:25:00,39.93,39.93,39.86,39.87,37200.0,39.93,39.93,39.86,39.87,37200.0
2013-05-09 12:30:00,39.87,39.91,39.86,39.9,23900.0,39.87,39.91,39.86,39.9,23900.0
2013-05-09 12:35:00,39.91,39.94,39.9,39.94,17000.0,39.91,39.94,39.9,39.94,17000.0
2013-05-09 12:40:00,39.94,39.98,39.94,39.98,10700.0,39.94,39.98,39.94,39.98,10700.0
2013-05-09 12:45:00,39.98,40.01,39.97,39.99,83000.0,39.98,40.01,39.97,39.99,83000.0
2013-05-09 12:50:00,40.0,40.0,39.96,39.96,11600.0,40.0,40.0,39.96,39.96,11600.0
2013-05-09 12:55:00,39.96,40.01,39.95,40.0,53300.0,39.96,40.01,39.95,40.0,53300.0
2013-05-09 13:00:00,40.0,40.01,39.99,40.0,30300.0,40.0,40.01,39.99,40.0,30300.0
2013-05-09 13:05:00,40.0,40.01,39.98,39.98,35100.0,40.0,40.01,39.98,39.98,35100.0
2013-05-09 13:10:00,39.98,40.02,39.98,40.0,25100.0,39.98,40.02,39.98,40.0,25100.0
2013-05-09 13:15:00,39.99,40.02,39.99,39.99,16100.0,39.99,40.02,39.99,39.99,16100.0
2013-05-09 13:20:00,40.0,40.0,39.99,40.0,10900.0,40.0,40.0,39.99,40.0,10900.0
2013-05-09 13:25:00,40.0,40.01,39.99,40.0,27700.0,40.0,40.01,39.99,40.0,27700.0
2013-05-09 13:30:00,40.0,40.03,40.0,40.01,58100.0,40.0,40.03,40.0,40.01,58100.0
2013-05-09 13:35:00,40.02,40.02,40.01,40.02,17000.0,40.02,40.02,40.01,40.02,17000.0
2013-05-09 13:40:00,40.02,40.11,40.02,40.11,20300.0,40.02,40.11,40.02,40.11,20300.0
2013-05-09 13:45:00,40.11,40.11,40.08,40.11,7700.0,40.11,40.11,40.08,40.11,7700.0
2013-05-09 13:50:00,40.11,40.13,40.09,40.1,13700.0,40.11,40.13,40.09,40.1,13700.0
2013-05-09 13:55:00,40.1,40.16,40.07,40.16,20500.0,40.1,40.16,40.07,40.16,20500.0
2013-05-09 14:00:00,40.16,40.18,40.15,40.17,24300.0,40.16,40.18,40.15,40.17,24300.0
2013-05-09 14:05:00,40.17,40.19,40.13,40.13,13600.0,40.17,40.19,40.13,40.13,13600.0
2013-05-09 14:10:00,40.14,40.16,40.14,40.16,8200.0,40.14,40.16,40.14,40.16,8200.0
2013-05-09 14:15:00,40.16,40.16,40.15,40.16,11200.0,40.16,40.16,40.15,40.16,11200.0
2013-05-09 14:20:00,40.16,40.19,40.16,40.18,14500.0,40.16,40.19,40.16,40.18,14500.0
2013-05-09 14:25:00,40.17,40.22,40.17,40.2,27900.0,40.17,40.22,40.17,40.2,27900.0
2013-05-09 14:30:00,40.2,40.22,40.16,40.18,14300.0,40.2,40.22,40.16,40.18,14300.0
2013-05-09 14:35:00,40.17,40.18,40.15,40.17,27500.0,40.17,40.18,40.15,40.17,27500.0
2013-05-09 14:40:00,40.16,40.17,40.1,40.1,124400.0,40.16,40.17,40.1,40.1,124400.0
2013-05-09 14:45:00,40.09,40.14,40.04,40.12,99200.0,40.09,40.14,40.04,40.12,99200.0
2013-05-09 14:50:00,40.12,40.13,40.06,40.09,59200.0,40.12,40.13,40.06,40.09,59200.0
2013-05-09 14:55:00,40.08,40.09,39.98,39.98,25400.0,40.08,40.09,39.98,39.98,25400.0
2013-05-09 15:00:00,39.98,40.0,39.89,39.93,49700.0,39.98,40.0,39.89,39.93,49700.0
2013-05-09 15:05:00,39.93,39.96,39.93,39.93,15600.0,39.93,39.96,39.93,39.93,15600.0
2013-05-09 15:10:00,39.93,39.94,39.81,39.82,50600.0,39.93,39.94,39.81,39.82,50600.0
2013-05-09 15:15:00,39.81,39.87,39.78,39.83,81200.0,39.81,39.87,39.78,39.83,81200.0
2013-05-09 15:20:00,39.83,39.87,39.82,39.86,24200.0,39.83,39.87,39.82,39.86,24200.0
2013-05-09 15:25:00,39.86,39.86,39.81,39.82,30100.0,39.86,39.86,39.81,39.82,30100.0
2013-05-09 15:30:00,39.82,39.86,39.82,39.86,19100.0,39.82,39.86,39.82,39.86,19100.0
2013-05-09 15:35:00,39.86,39.91,39.85,39.87,17900.0,39.86,39.91,39.85,39.87,17900.0
2013-05-09 15:40:00,39.86,39.9,39.85,39.86,15800.0,39.86,39.9,39.85,39.86,15800.0
2013-05-09 15:45:00,39.85,39.87,39.8,39.87,32100.0,39.85,39.87,39.8,39.87,32100.0
2013-05-09 15:50:00,39.86,39.87,39.74,39.74,46700.0,39.86,39.87,39.74,39.74,46700.0
2013-05-09 15:55:00,39.74,39.74,39.65,39.74,250900.0,39.74,39.74,39.65,39.74,250900.0
2013-05-10 09:30:00,39.81,39.94,39.54,39.67,44200.0,39.81,39.94,39.54,39.67,44200.0
2013-05-10 09:35:00,39.61,39.94,39.61,39.85,25000.0,39.61,39.94,39.61,39.85,25000.0
2013-05-10 09:40:00,39.85,39.85,39.61,39.63,27700.0,39.85,39.85,39.61,39.63,27700.0
2013-05-10 09:45:00,39.64,39.64,39.52,39.62,83500.0,39.64,39.64,39.52,39.62,83500.0
2013-05-10 09:50:00,39.61,39.63,39.54,39.61,26100.0,39.61,39.63,39.54,39.61,26100.0
2013-05-10 09:55:00,39.58,39.66,39.57,39.62,39100.0,39.58,39.66,39.57,39.62,39100.0
2013-05-10 10:00:00,39.64,39.71,39.62,39.7,49700.0,39.64,39.71,39.62,39.7,49700.0
2013-05-10 10:05:00,39.7,39.73,39.63,39.7,48000.0,39.7,39.73,39.63,39.7,48000.0
2013-05-10 10:10:00,39.7,39.71,39.66,39.67,84600.0,39.7,39.71,39.66,39.67,84600.0
2013-05-10 10:15:00,39.67,39.76,39.64,39.74,60200.0,39.67,39.76,39.64,39.74,60200.0
2013-05-10 10:20:00,39.73,39.75,39.69,39.7,157600.0,39.73,39.75,39.69,39.7,157600.0
2013-05-10 10:25:00,39.7,39.72,39.69,39.7,153700.0,39.7,39.72,39.69,39.7,153700.0
2013-05-10 10:30:00,39.7,39.7,39.52,39.54,35500.0,39.7,39.7,39.52,39.54,35500.0
2013-05-10 10:35:00,39.53,39.54,39.48,39.49,31700.0,39.53,39.54,39.48,39.49,31700.0
2013-05-10 10:40:00,39.48,39.51,39.45,39.51,19000.0,39.48,39.51,39.45,39.51,19000.0
2013-05-10 10:45:00,39.51,39.54,39.43,39.48,36000.0,39.51,39.54,39.43,39.48,36000.0
2013-05-10 10:50:00,39.49,39.55,39.48,39.54,42000.0,39.49,39.55,39.48,39.54,42000.0
2013-05-10 10:55:00,39.53,39.56,39.51,39.51,15900.0,39.53,39.56,39.51,39.51,15900.0
2013-05-10 11:00:00,39.51,39.55,39.5,39.53,18900.0,39.51,39.55,39.5,39.53,18900.0
2013-05-10 11:05:00,39.53,39.63,39.52,39.6,36000.0,39.53,39.63,39.52,39.6,36000.0
2013-05-10 11:10:00,39.6,39.63,39.59,39.63,11800.0,39.6,39.63,39.59,39.63,11800.0
2013-05-10 11:15:00,39.62,39.65,39.61,39.65,16500.0,39.62,39.65,39.61,39.65,16500.0
2013-05-10 11:20:00,39.65,39.66,39.59,39.62,29900.0,39.65,39.66,39.59,39.62,29900.0
2013-05-10 11:25:00,39.63,39.63,39.59,39.61,34900.0,39.63,39.63,39.59,39.61,34900.0
2013-05-10 11:30:00,39.62,39.64,39.61,39.62,22400.0,39.62,39.64,39.61,39.62,22400.0
2013-05-10 11:35:00,39.63,39.65,39.61,39.64,24000.0,39.63,39.65,39.61,39.64,24000.0
2013-05-10 11:40:00,39.64,39.66,39.6,39.66,23300.0,39.64,39.66,39.6,39.66,23300.0
2013-05-10 11:45:00,39.65,39.66,39.59,39.59,15000.0,39.65,39.66,39.59,39.59,15000.0
2013-05-10 11:50:00,39.59,39.59,39.56,39.58,17600.0,39.59,39.59,39.56,39.58,17600.0
2013-05-10 11:55:00,39.58,39.59,39.51,39.51,50300.0,39.58,39.59,39.51,39.51,50300.0
2013-05-10 12:00:00,39.51,39.55,39.51,39.54,11200.0,39.51,39.55,39.51,39.54,11200.0
2013-05-10 12:05:00,39.52,39.54,39.48,39.48,11100.0,39.52,39.54,39.48,39.48,11100.0
2013-05-10 12:10:00,39.49,39.55,39.48,39.55,8400.0,39.49,39.55,39.48,39.55,8400.0
2013-05-10 12:15:00,39.55,39.56,39.53,39.55,9600.0,39.55,39.56,39.53,39.55,9600.0
2013-05-10 12:20:00,39.55,39.57,39.55,39.57,12000.0,39.55,39.57,39.55,39.57,12000.0
2013-05-10 12:25:00,39.56,39.58,39.55,39.58,7800.0,39.56,39.58,39.55,39.58,7800.0
2013-05-10 12:30:00,39.58,39.59,39.56,39.56,14700.0,39.58,39.59,39.56,39.56,14700.0
2013-05-10 12:35:00,39.57,39.57,39.49,39.49,10400.0,39.57,39.57,39.49,39.49,10400.0
2013-05-10 12:40:00,39.49,39.52,39.49,39.52,15400.0,39.49,39.52,39.49,39.52,15400.0
2013-05-10 12:45:00,39.53,39.54,39.43,39.45,30800.0,39.53,39.54,39.43,39.45,30800.0
2013-05-10 12:50:00,39.45,39.46,39.41,39.41,20700.0,39.45,39.46,39.41,39.41,20700.0
2013-05-10 12:55:00,39.42,39.46,39.41,39.46,24800.0,39.42,39.46,39.41,39.46,24800.0
2013-05-10 13:00:00,39.47,39.52,39.47,39.51,12000.0,39.47,39.52,39.47,39.51,12000.0
2013-05-10 13:05:00,39.51,39.55,39.49,39.49,29700.0,39.51,39.55,39.49,39.49,29700.0
2013-05-10 13:10:00,39.5,39.5,39.49,39.49,13700.0,39.5,39.5,39.49,39.49,13700.0
2013-05-10 13:15:00,39.5,39.51,39.48,39.5,14300.0,39.5,39.51,39.48,39.5,14300.0
2013-05-10 13:20:00,39.5,39.52,39.49,39.51,16000.0,39.5,39.52,39.49,39.51,16000.0
2013-05-10 13:25:00,39.52,39.54,39.5,39.52,27300.0,39.52,39.54,39.5,39.52,27300.0
2013-05-10 13:30:00,39.51,39.57,39.51,39.57,24700.0,39.51,39.57,39.51,39.57,24700.0
2013-05-10 13:35:00,39.57,39.61,39.56,39.59,67300.0,39.57,39.61,39.56,39.59,67300.0
2013-05-10 13:40:00,39.59,39.67,39.59,39.63,38000.0,39.59,39.67,39.59,39.63,38000.0
2013-05-10 13:45:00,39.64,39.64,39.54,39.59,34400.0,39.64,39.64,39.54,39.59,34400.0
2013-05-10 13:50:00,39.58,39.6,39.57,39.58,27800.0,39.58,39.6,39.57,39.58,27800.0
2013-05-10 13:55:00,39.57,39.61,39.57,39.59,19500.0,39.57,39.61,39.57,39.59,19500.0
2013-05-10 14:00:00,39.58,39.61,39.58,39.6,8800.0,39.58,39.61,39.58,39.6,8800.0
2013-05-10 14:05:00,39.6,39.61,39.59,39.6,28000.0,39.6,39.61,39.59,39.6,28000.0
2013-05-10 14:10:00,39.6,39.61,39.59,39.6,26400.0,39.6,39.61,39.59,39.6,26400.0
2013-05-10 14:15:00,39.61,39.64,39.59,39.64,25900.0,39.61,39.64,39.59,39.64,25900.0
2013-05-10 14:20:00,39.65,39.71,39.65,39.7,18600.0,39.65,39.71,39.65,39.7,18600.0
2013-05-10 14:25:00,39.7,39.79,39.7,39.79,7100.0,39.7,39.79,39.7,39.79,7100.0
2013-05-10 14:30:00,39.8,39.81,39.79,39.8,6800.0,39.8,39.81,39.79,39.8,6800.0
2013-05-10 14:35:00,39.8,39.83,39.8,39.83,32800.0,39.8,39.83,39.8,39.83,32800.0
2013-05-10 14:40:00,39.82,39.83,39.81,39.82,23500.0,39.82,39.83,39.81,39.82,23500.0
2013-05-10 14:45:00,39.82,39.86,39.82,39.84,10700.0,39.82,39.86,39.82,39.84,10700.0
2013-05-10 14:50:00,39.84,39.87,39.84,39.87,30700.0,39.84,39.87,39.84,39.87,30700.0
2013-05-10 14:55:00,39.86,39.87,39.84,39.85,15700.0,39.86,39.87,39.84,39.85,15700.0
2013-05-10 15:00:00,39.84,39.85,39.83,39.84,12600.0,39.84,39.85,39.83,39.84,12600.0
2013-05-10 15:05:00,39.83,39.83,39.82,39.82,16500.0,39.83,39.83,39.82,39.82,16500.0
2013-05-10 15:10:00,39.82,39.83,39.81,39.81,20100.0,39.82,39.83,39.81,39.81,20100.0
2013-05-10 15:15:00,39.82,39.82,39.8,39.8,11000.0,39.82,39.82,39.8,39.8,11000.0
2013-05-10 15:20:00,39.8,39.8,39.76,39.78,46400.0,39.8,39.8,39.76,39.78,46400.0
2013-05-10 15:25:00,39.79,39.8,39.74,39.74,25000.0,39.79,39.8,39.74,39.74,25000.0
2013-05-10 15:30:00,39.74,39.75,39.7,39.71,31000.0,39.74,39.75,39.7,39.71,31000.0
2013-05-10 15:35:00,39.71,39.72,39.68,39.69,23400.0,39.71,39.72,39.68,39.69,23400.0
2013-05-10 15:40:00,39.68,39.71,39.67,39.67,38100.0,39.68,39.71,39.67,39.67,38100.0
2013-05-10 15:45:00,39.68,39.71,39.68,39.7,45900.0,39.68,39.71,39.68,39.7,45900.0
2013-05-10 15:50:00,39.71,39.77,39.71,39.76,65100.0,39.71,39.77,39.71,39.76,65100.0
2013-05-10 15:55:00,39.75,39.76,39.73,39.74,121800.0,39.75,39.76,39.73,39.74,121800.0
2013-05-13 09:30:00,39.64,39.64,39.27,39.3,65000.0,39.64,39.64,39.27,39.3,65000.0
2013-05-13 09:35:00,39.4,39.42,39.23,39.29,149700.0,39.4,39.42,39.23,39.29,149700.0
2013-05-13 09:40:00,39.33,39.36,39.11,39.15,20100.0,39.33,39.36,39.11,39.15,20100.0
2013-05-13 09:45:00,39.15,39.2,39.06,39.09,23200.0,39.15,39.2,39.06,39.09,23200.0
2013-05-13 09:50:00,39.08,39.08,38.93,38.94,35300.0,39.08,39.08,38.93,38.94,35300.0
2013-05-13 09:55:00,38.95,39.05,38.94,38.97,90300.0,38.95,39.05,38.94,38.97,90300.0
2013-05-13 10:00:00,38.95,39.06,38.95,39.0,22200.0,38.95,39.06,38.95,39.0,22200.0
2013-05-13 10:05:00,39.0,39.09,38.99,39.08,36600.0,39.0,39.09,38.99,39.08,36600.0
2013-05-13 10:10:00,39.08,39.23,39.04,39.23,89800.0,39.08,39.23,39.04,39.23,89800.0
2013-05-13 10:15:00,39.23,39.26,39.16,39.19,45600.0,39.23,39.26,39.16,39.19,45600.0
2013-05-13 10:20:00,39.18,39.18,39.04,39.05,33500.0,39.18,39.18,39.04,39.05,33500.0
2013-05-13 10:25:00,39.04,39.07,38.98,38.99,36800.0,39.04,39.07,38.98,38.99,36800.0
2013-05-13 10:30:00,38.99,39.13,38.97,39.13,49400.0,38.99,39.13,38.97,39.13,49400.0
2013-05-13 10:35:00,39.14,39.17,39.13,39.14,18600.0,39.14,39.17,39.13,39.14,18600.0
2013-05-13 10:40:00,39.14,39.24,39.13,39.13,39700.0,39.14,39.24,39.13,39.13,39700.0
2013-05-13 10:45:00,39.13,39.18,39.12,39.18,13400.0,39.13,39.18,39.12,39.18,13400.0
2013-05-13 10:50:00,39.18,39.19,39.08,39.11,29700.0,39.18,39.19,39.08,39.11,29700.0
2013-05-13 10:55:00,39.12,39.14,39.08,39.09,18400.0,39.12,39.14,39.08,39.09,18400.0
2013-05-13 11:00:00,39.08,39.1,39.07,39.07,13600.0,39.08,39.1,39.07,39.07,13600.0
2013-05-13 11:05:00,39.08,39.12,39.08,39.09,13700.0,39.08,39.12,39.08,39.09,13700.0
2013-05-13 11:10:00,39.09,39.15,39.07,39.15,16500.0,39.09,39.15,39.07,39.15,16500.0
2013-05-13 11:15:00,39.15,39.16,39.12,39.13,18900.0,39.15,39.16,39.12,39.13,18900.0
2013-05-13 11:20:00,39.12,39.12,39.06,39.06,75700.0,39.12,39.12,39.06,39.06,75700.0
2013-05-13 11:25:00,39.07,39.09,38.94,39.0,83100.0,39.07,39.09,38.94,39.0,83100.0
2013-05-13 11:30:00,38.99,39.0,38.97,38.97,22200.0,38.99,39.0,38.97,38.97,22200.0
2013-05-13 11:35:00,38.97,39.01,38.97,39.0,26100.0,38.97,39.01,38.97,39.0,26100.0
2013-05-13 11:40:00,39.0,39.02,38.99,39.02,31400.0,39.0,39.02,38.99,39.02,31400.0
2013-05-13 11:45:00,39.02,39.11,39.0,39.07,26900.0,39.02,39.11,39.0,39.07,26900.0
2013-05-13 11:50:00,39.08,39.11,39.05,39.05,18200.0,39.08,39.11,39.05,39.05,18200.0
2013-05-13 11:55:00,39.05,39.06,38.99,38.99,21400.0,39.05,39.06,38.99,38.99,21400.0
2013-05-13 12:00:00,38.99,38.99,38.97,38.99,18000.0,38.99,38.99,38.97,38.99,18000.0
2013-05-13 12:05:00,38.99,39.0,38.98,38.99,6600.0,38.99,39.0,38.98,38.99,6600.0
2013-05-13 12:10:00,38.97,39.0,38.96,38.98,16800.0,38.97,39.0,38.96,38.98,16800.0
2013-05-13 12:15:00,38.99,38.99,38.94,38.95,49600.0,38.99,38.99,38.94,38.95,49600.0
2013-05-13 12:20:00,38.95,39.0,38.93,38.97,58700.0,38.95,39.0,38.93,38.97,58700.0
2013-05-13 12:25:00,38.98,39.0,38.96,38.98,33500.0,38.98,39.0,38.96,38.98,33500.0
2013-05-13 12:30:00,38.99,39.01,38.81,38.81,54100.0,38.99,39.01,38.81,38.81,54100.0
2013-05-13 12:35:00,38.82,38.83,38.8,38.83,41200.0,38.82,38.83,38.8,38.83,41200.0
2013-05-13 12:40:00,38.83,38.9,38.83,38.9,17300.0,38.83,38.9,38.83,38.9,17300.0
2013-05-13 12:45:00,38.9,38.9,38.84,38.87,25100.0,38.9,38.9,38.84,38.87,25100.0
2013-05-13 12:50:00,38.87,38.89,38.87,38.87,10200.0,38.87,38.89,38.87,38.87,10200.0
2013-05-13 12:55:00,38.86,38.89,38.84,38.89,13500.0,38.86,38.89,38.84,38.89,13500.0
2013-05-13 13:00:00,38.89,38.96,38.89,38.96,73400.0,38.89,38.96,38.89,38.96,73400.0
2013-05-13 13:05:00,38.96,39.01,38.96,38.99,44900.0,38.96,39.01,38.96,38.99,44900.0
2013-05-13 13:10:00,38.99,39.0,38.98,39.0,8800.0,38.99,39.0,38.98,39.0,8800.0
2013-05-13 13:15:00,39.0,39.0,38.97,38.99,17500.0,39.0,39.0,38.97,38.99,17500.0
2013-05-13 13:20:00,39.0,39.0,38.91,38.93,21300.0,39.0,39.0,38.91,38.93,21300.0
2013-05-13 13:25:00,38.93,38.93,38.84,38.85,29400.0,38.93,38.93,38.84,38.85,29400.0
2013-05-13 13:30:00,38.84,38.85,38.76,38.78,67900.0,38.84,38.85,38.76,38.78,67900.0
2013-05-13 13:35:00,38.78,38.79,38.68,38.69,48700.0,38.78,38.79,38.68,38.69,48700.0
2013-05-13 13:40:00,38.69,38.78,38.69,38.77,20600.0,38.69,38.78,38.69,38.77,20600.0
2013-05-13 13:45:00,38.77,38.84,38.77,38.8,15200.0,38.77,38.84,38.77,38.8,15200.0
2013-05-13 13:50:00,38.8,38.85,38.8,38.85,17000.0,38.8,38.85,38.8,38.85,17000.0
2013-05-13 13:55:00,38.85,38.86,38.82,38.82,26400.0,38.85,38.86,38.82,38.82,26400.0
2013-05-13 14:00:00,38.82,38.86,38.8,38.86,11700.0,38.82,38.86,38.8,38.86,11700.0
2013-05-13 14:05:00,38.86,38.88,38.85,38.86,15700.0,38.86,38.88,38.85,38.86,15700.0
2013-05-13 14:10:00,38.86,38.87,38.79,38.79,31200.0,38.86,38.87,38.79,38.79,31200.0
2013-05-13 14:15:00,38.79,38.81,38.77,38.8,8700.0,38.79,38.81,38.77,38.8,8700.0
2013-05-13 14:20:00,38.8,38.87,38.8,38.87,9000.0,38.8,38.87,38.8,38.87,9000.0
2013-05-13 14:25:00,38.87,38.87,38.84,38.86,26700.0,38.87,38.87,38.84,38.86,26700.0
2013-05-13 14:30:00,38.85,38.89,38.84,38.88,19000.0,38.85,38.89,38.84,38.88,19000.0
2013-05-13 14:35:00,38.89,38.9,38.89,38.89,6900.0,38.89,38.9,38.89,38.89,6900.0
2013-05-13 14:40:00,38.9,38.9,38.89,38.9,6800.0,38.9,38.9,38.89,38.9,6800.0
2013-05-13 14:45:00,38.89,38.89,38.86,38.87,12500.0,38.89,38.89,38.86,38.87,12500.0
2013-05-13 14:50:00,38.87,38.87,38.82,38.86,50300.0,38.87,38.87,38.82,38.86,50300.0
2013-05-13 14:55:00,38.86,38.89,38.86,38.88,23500.0,38.86,38.89,38.86,38.88,23500.0
2013-05-13 15:00:00,38.88,38.92,38.88,38.89,20600.0,38.88,38.92,38.88,38.89,20600.0
2013-05-13 15:05:00,38.88,38.92,38.88,38.9,28800.0,38.88,38.92,38.88,38.9,28800.0
2013-05-13 15:10:00,38.89,38.9,38.86,38.88,43100.0,38.89,38.9,38.86,38.88,43100.0
2013-05-13 15:15:00,38.88,38.89,38.84,38.88,47200.0,38.88,38.89,38.84,38.88,47200.0
2013-05-13 15:20:00,38.88,38.88,38.84,38.86,32700.0,38.88,38.88,38.84,38.86,32700.0
2013-05-13 15:25:00,38.85,38.87,38.82,38.82,33300.0,38.85,38.87,38.82,38.82,33300.0
2013-05-13 15:30:00,38.83,38.84,38.82,38.84,35700.0,38.83,38.84,38.82,38.84,35700.0
2013-05-13 15:35:00,38.84,38.91,38.84,38.89,48500.0,38.84,38.91,38.84,38.89,48500.0
2013-05-13 15:40:00,38.9,38.9,38.86,38.88,37700.0,38.9,38.9,38.86,38.88,37700.0
2013-05-13 15:45:00,38.88,38.89,38.86,38.86,55400.0,38.88,38.89,38.86,38.86,55400.0
2013-05-13 15:50:00,38.86,38.86,38.82,38.84,66800.0,38.86,38.86,38.82,38.84,66800.0
2013-05-13 15:55:00,38.84,38.91,38.83,38.9,103300.0,38.84,38.91,38.83,38.9,103300.0
2013-05-14 09:30:00,39.03,39.05,38.95,38.95,22400.0,39.03,39.05,38.95,38.95,22400.0
2013-05-14 09:35:00,38.96,39.04,38.85,39.03,25500.0,38.96,39.04,38.85,39.03,25500.0
2013-05-14 09:40:00,39.03,39.04,38.95,38.99,16400.0,39.03,39.04,38.95,38.99,16400.0
2013-05-14 09:45:00,38.98,39.01,38.94,38.98,63000.0,38.98,39.01,38.94,38.98,63000.0
2013-05-14 09:50:00,38.98,39.01,38.96,39.0,30200.0,38.98,39.01,38.96,39.0,30200.0
2013-05-14 09:55:00,38.97,39.02,38.97,38.97,11900.0,38.97,39.02,38.97,38.97,11900.0
2013-05-14 10:00:00,39.0,39.09,38.99,39.05,24000.0,39.0,39.09,38.99,39.05,24000.0
2013-05-14 10:05:00,39.06,39.09,39.04,39.05,35600.0,39.06,39.09,39.04,39.05,35600.0
2013-05-14 10:10:00,39.06,39.09,39.05,39.07,31900.0,39.06,39.09,39.05,39.07,31900.0
2013-05-14 10:15:00,39.06,39.1,39.06,39.1,27100.0,39.06,39.1,39.06,39.1,27100.0
2013-05-14 10:20:00,39.11,39.18,39.1,39.15,27500.0,39.11,39.18,39.1,39.15,27500.0
2013-05-14 10:25:00,39.15,39.2,39.14,39.19,15500.0,39.15,39.2,39.14,39.19,15500.0
2013-05-14 10:30:00,39.19,39.2,39.16,39.18,15300.0,39.19,39.2,39.16,39.18,15300.0
2013-05-14 10:35:00,39.18,39.18,39.02,39.02,87500.0,39.18,39.18,39.02,39.02,87500.0
2013-05-14 10:40:00,39.03,39.06,38.99,39.06,40900.0,39.03,39.06,38.99,39.06,40900.0
2013-05-14 10:45:00,39.06,39.13,39.06,39.08,45200.0,39.06,39.13,39.06,39.08,45200.0
2013-05-14 10:50:00,39.09,39.16,39.08,39.15,21700.0,39.09,39.16,39.08,39.15,21700.0
2013-05-14 10:55:00,39.15,39.2,39.15,39.19,26100.0,39.15,39.2,39.15,39.19,26100.0
2013-05-14 11:00:00,39.19,39.2,39.17,39.17,19600.0,39.19,39.2,39.17,39.17,19600.0
2013-05-14 11:05:00,39.17,39.27,39.17,39.25,41000.0,39.17,39.27,39.17,39.25,41000.0
2013-05-14 11:10:00,39.24,39.3,39.23,39.3,40000.0,39.24,39.3,39.23,39.3,40000.0
2013-05-14 11:15:00,39.3,39.36,39.28,39.36,48700.0,39.3,39.36,39.28,39.36,48700.0
2013-05-14 11:20:00,39.36,39.41,39.35,39.38,77000.0,39.36,39.41,39.35,39.38,77000.0
2013-05-14 11:25:00,39.38,39.39,39.34,39.38,37800.0,39.38,39.39,39.34,39.38,37800.0
2013-05-14 11:30:00,39.37,39.41,39.37,39.4,42500.0,39.37,39.41,39.37,39.4,42500.0
2013-05-14 11:35:00,39.41,39.48,39.38,39.38,16100.0,39.41,39.48,39.38,39.38,16100.0
2013-05-14 11:40:00,39.39,39.4,39.36,39.36,19900.0,39.39,39.4,39.36,39.36,19900.0
2013-05-14 11:45:00,39.36,39.4,39.32,39.33,21800.0,39.36,39.4,39.32,39.33,21800.0
2013-05-14 11:50:00,39.32,39.32,39.25,39.29,20900.0,39.32,39.32,39.25,39.29,20900.0
2013-05-14 11:55:00,39.29,39.34,39.28,39.33,7200.0,39.29,39.34,39.28,39.33,7200.0
2013-05-14 12:00:00,39.33,39.33,39.3,39.31,7700.0,39.33,39.33,39.3,39.31,7700.0
2013-05-14 12:05:00,39.31,39.34,39.24,39.34,71400.0,39.31,39.34,39.24,39.34,71400.0
2013-05-14 12:10:00,39.35,39.39,39.35,39.36,9300.0,39.35,39.39,39.35,39.36,9300.0
2013-05-14 12:15:00,39.35,39.36,39.34,39.36,17700.0,39.35,39.36,39.34,39.36,17700.0
2013-05-14 12:20:00,39.36,39.36,39.33,39.33,7300.0,39.36,39.36,39.33,39.33,7300.0
2013-05-14 12:25:00,39.33,39.33,39.28,39.29,8900.0,39.33,39.33,39.28,39.29,8900.0
2013-05-14 12:30:00,39.28,39.29,39.26,39.27,6700.0,39.28,39.29,39.26,39.27,6700.0
2013-05-14 12:35:00,39.27,39.28,39.25,39.27,10900.0,39.27,39.28,39.25,39.27,10900.0
2013-05-14 12:40:00,39.27,39.3,39.27,39.28,12400.0,39.27,39.3,39.27,39.28,12400.0
2013-05-14 12:45:00,39.28,39.3,39.27,39.27,9200.0,39.28,39.3,39.27,39.27,9200.0
2013-05-14 12:50:00,39.27,39.29,39.27,39.29,7000.0,39.27,39.29,39.27,39.29,7000.0
2013-05-14 12:55:00,39.29,39.29,39.25,39.25,15100.0,39.29,39.29,39.25,39.25,15100.0
2013-05-14 13:00:00,39.26,39.33,39.25,39.33,5400.0,39.26,39.33,39.25,39.33,5400.0
2013-05-14 13:05:00,39.33,39.38,39.33,39.38,9700.0,39.33,39.38,39.33,39.38,9700.0
2013-05-14 13:10:00,39.39,39.4,39.38,39.39,9000.0,39.39,39.4,39.38,39.39,9000.0
2013-05-14 13:15:00,39.39,39.4,39.38,39.4,19700.0,39.39,39.4,39.38,39.4,19700.0
2013-05-14 13:20:00,39.4,39.41,39.38,39.41,13500.0,39.4,39.41,39.38,39.41,13500.0
2013-05-14 13:25:00,39.41,39.41,39.39,39.41,10400.0,39.41,39.41,39.39,39.41,10400.0
2013-05-14 13:30:00,39.41,39.42,39.41,39.41,5800.0,39.41,39.42,39.41,39.41,5800.0
2013-05-14 13:35:00,39.42,39.42,39.41,39.42,19600.0,39.42,39.42,39.41,39.42,19600.0
2013-05-14 13:40:00,39.43,39.45,39.42,39.45,6900.0,39.43,39.45,39.42,39.45,6900.0
2013-05-14 13:45:00,39.45,39.46,39.44,39.45,13700.0,39.45,39.46,39.44,39.45,13700.0
2013-05-14 13:50:00,39.46,39.47,39.44,39.47,32500.0,39.46,39.47,39.44,39.47,32500.0
2013-05-14 13:55:00,39.46,39.47,39.41,39.45,34800.0,39.46,39.47,39.41,39.45,34800.0
2013-05-14 14:00:00,39.45,39.45,39.41,39.43,15800.0,39.45,39.45,39.41,39.43,15800.0
2013-05-14 14:05:00,39.41,39.46,39.41,39.44,30600.0,39.41,39.46,39.41,39.44,30600.0
2013-05-14 14:10:00,39.43,39.49,39.43,39.49,13100.0,39.43,39.49,39.43,39.49,13100.0
2013-05-14 14:15:00,39.5,39.54,39.49,39.54,16400.0,39.5,39.54,39.49,39.54,16400.0
2013-05-14 14:20:00,39.53,39.54,39.51,39.52,13400.0,39.53,39.54,39.51,39.52,13400.0
2013-05-14 14:25:00,39.53,39.56,39.49,39.54,20700.0,39.53,39.56,39.49,39.54,20700.0
2013-05-14 14:30:00,39.54,39.57,39.54,39.57,20500.0,39.54,39.57,39.54,39.57,20500.0
2013-05-14 14:35:00,39.57,39.63,39.57,39.63,20300.0,39.57,39.63,39.57,39.63,20300.0
2013-05-14 14:40:00,39.62,39.63,39.56,39.56,11700.0,39.62,39.63,39.56,39.56,11700.0
2013-05-14 14:45:00,39.56,39.57,39.52,39.54,16600.0,39.56,39.57,39.52,39.54,16600.0
2013-05-14 14:50:00,39.54,39.55,39.5,39.52,16800.0,39.54,39.55,39.5,39.52,16800.0
2013-05-14 14:55:00,39.52,39.52,39.48,39.5,18500.0,39.52,39.52,39.48,39.5,18500.0
2013-05-14 15:00:00,39.5,39.52,39.45,39.46,47600.0,39.5,39.52,39.45,39.46,47600.0
2013-05-14 15:05:00,39.46,39.47,39.45,39.45,33700.0,39.46,39.47,39.45,39.45,33700.0
2013-05-14 15:10:00,39.44,39.47,39.44,39.47,22900.0,39.44,39.47,39.44,39.47,22900.0
2013-05-14 15:15:00,39.46,39.47,39.41,39.42,27400.0,39.46,39.47,39.41,39.42,27400.0
2013-05-14 15:20:00,39.41,39.42,39.39,39.4,11600.0,39.41,39.42,39.39,39.4,11600.0
2013-05-14 15:25:00,39.4,39.41,39.37,39.38,49100.0,39.4,39.41,39.37,39.38,49100.0
2013-05-14 15:30:00,39.38,39.41,39.37,39.4,49100.0,39.38,39.41,39.37,39.4,49100.0
2013-05-14 15:35:00,39.4,39.42,39.38,39.42,51900.0,39.4,39.42,39.38,39.42,51900.0
2013-05-14 15:40:00,39.41,39.44,39.41,39.44,31400.0,39.41,39.44,39.41,39.44,31400.0
2013-05-14 15:45:00,39.44,39.49,39.44,39.48,46800.0,39.44,39.49,39.44,39.48,46800.0
2013-05-14 15:50:00,39.49,39.49,39.44,39.45,43400.0,39.49,39.49,39.44,39.45,43400.0
2013-05-14 15:55:00,39.45,39.45,39.41,39.42,87100.0,39.45,39.45,39.41,39.42,87100.0
2013-05-15 09:30:00,39.32,39.48,39.23,39.44,31800.0,39.32,39.48,39.23,39.44,31800.0
2013-05-15 09:35:00,39.43,39.5,39.38,39.39,18200.0,39.43,39.5,39.38,39.39,18200.0
2013-05-15 09:40:00,39.39,39.42,39.3,39.34,13200.0,39.39,39.42,39.3,39.34,13200.0
2013-05-15 09:45:00,39.35,39.35,39.26,39.26,20100.0,39.35,39.35,39.26,39.26,20100.0
2013-05-15 09:50:00,39.28,39.31,39.19,39.23,16700.0,39.28,39.31,39.19,39.23,16700.0
2013-05-15 09:55:00,39.23,39.3,39.22,39.26,15700.0,39.23,39.3,39.22,39.26,15700.0
2013-05-15 10:00:00,39.29,39.33,39.26,39.31,21400.0,39.29,39.33,39.26,39.31,21400.0
2013-05-15 10:05:00,39.32,39.35,39.3,39.33,39700.0,39.32,39.35,39.3,39.33,39700.0
2013-05-15 10:10:00,39.34,39.34,39.28,39.3,29500.0,39.34,39.34,39.28,39.3,29500.0
2013-05-15 10:15:00,39.3,39.32,39.24,39.3,25100.0,39.3,39.32,39.24,39.3,25100.0
2013-05-15 10:20:00,39.3,39.32,39.26,39.27,26700.0,39.3,39.32,39.26,39.27,26700.0
2013-05-15 10:25:00,39.27,39.34,39.24,39.27,40100.0,39.27,39.34,39.24,39.27,40100.0
2013-05-15 10:30:00,39.25,39.43,39.23,39.43,14300.0,39.25,39.43,39.23,39.43,14300.0
2013-05-15 10:35:00,39.43,39.51,39.43,39.51,21600.0,39.43,39.51,39.43,39.51,21600.0
2013-05-15 10:40:00,39.51,39.52,39.37,39.37,24100.0,39.51,39.52,39.37,39.37,24100.0
2013-05-15 10:45:00,39.37,39.51,39.37,39.49,14000.0,39.37,39.51,39.37,39.49,14000.0
2013-05-15 10:50:00,39.49,39.52,39.45,39.45,25100.0,39.49,39.52,39.45,39.45,25100.0
2013-05-15 10:55:00,39.45,39.47,39.39,39.46,54700.0,39.45,39.47,39.39,39.46,54700.0
2013-05-15 11:00:00,39.48,39.55,39.48,39.5,38800.0,39.48,39.55,39.48,39.5,38800.0
2013-05-15 11:05:00,39.51,39.52,39.49,39.51,12800.0,39.51,39.52,39.49,39.51,12800.0
2013-05-15 11:10:00,39.52,39.54,39.48,39.49,22400.0,39.52,39.54,39.48,39.49,22400.0
2013-05-15 11:15:00,39.5,39.55,39.5,39.55,20900.0,39.5,39.55,39.5,39.55,20900.0
2013-05-15 11:20:00,39.56,39.58,39.53,39.54,20300.0,39.56,39.58,39.53,39.54,20300.0
2013-05-15 11:25:00,39.54,39.56,39.51,39.54,18900.0,39.54,39.56,39.51,39.54,18900.0
2013-05-15 11:30:00,39.55,39.56,39.53,39.55,21400.0,39.55,39.56,39.53,39.55,21400.0
2013-05-15 11:35:00,39.55,39.58,39.53,39.56,18400.0,39.55,39.58,39.53,39.56,18400.0
2013-05-15 11:40:00,39.55,39.59,39.53,39.53,12200.0,39.55,39.59,39.53,39.53,12200.0
2013-05-15 11:45:00,39.52,39.55,39.52,39.55,13000.0,39.52,39.55,39.52,39.55,13000.0
2013-05-15 11:50:00,39.54,39.58,39.54,39.58,15700.0,39.54,39.58,39.54,39.58,15700.0
2013-05-15 11:55:00,39.58,39.59,39.54,39.57,25000.0,39.58,39.59,39.54,39.57,25000.0
2013-05-15 12:00:00,39.57,39.59,39.56,39.59,11100.0,39.57,39.59,39.56,39.59,11100.0
2013-05-15 12:05:00,39.6,39.65,39.57,39.65,20200.0,39.6,39.65,39.57,39.65,20200.0
2013-05-15 12:10:00,39.65,39.72,39.65,39.71,11300.0,39.65,39.72,39.65,39.71,11300.0
2013-05-15 12:15:00,39.72,39.73,39.68,39.71,23600.0,39.72,39.73,39.68,39.71,23600.0
2013-05-15 12:20:00,39.71,39.74,39.71,39.74,14600.0,39.71,39.74,39.71,39.74,14600.0
2013-05-15 12:25:00,39.74,39.75,39.7,39.7,21100.0,39.74,39.75,39.7,39.7,21100.0
2013-05-15 12:30:00,39.7,39.75,39.7,39.74,13100.0,39.7,39.75,39.7,39.74,13100.0
2013-05-15 12:35:00,39.74,39.77,39.74,39.75,30400.0,39.74,39.77,39.74,39.75,30400.0
2013-05-15 12:40:00,39.75,39.76,39.73,39.74,5300.0,39.75,39.76,39.73,39.74,5300.0
2013-05-15 12:45:00,39.75,39.77,39.73,39.76,9300.0,39.75,39.77,39.73,39.76,9300.0
2013-05-15 12:50:00,39.76,39.78,39.75,39.76,11200.0,39.76,39.78,39.75,39.76,11200.0
2013-05-15 12:55:00,39.76,39.77,39.74,39.74,7100.0,39.76,39.77,39.74,39.74,7100.0
2013-05-15 13:00:00,39.74,39.77,39.73,39.74,13700.0,39.74,39.77,39.73,39.74,13700.0
2013-05-15 13:05:00,39.74,39.74,39.69,39.7,10400.0,39.74,39.74,39.69,39.7,10400.0
2013-05-15 13:10:00,39.7,39.7,39.69,39.69,6900.0,39.7,39.7,39.69,39.69,6900.0
2013-05-15 13:15:00,39.7,39.7,39.59,39.6,21400.0,39.7,39.7,39.59,39.6,21400.0
2013-05-15 13:20:00,39.6,39.6,39.47,39.48,32800.0,39.6,39.6,39.47,39.48,32800.0
2013-05-15 13:25:00,39.49,39.52,39.48,39.5,22200.0,39.49,39.52,39.48,39.5,22200.0
2013-05-15 13:30:00,39.49,39.52,39.49,39.51,16200.0,39.49,39.52,39.49,39.51,16200.0
2013-05-15 13:35:00,39.51,39.55,39.51,39.53,12700.0,39.51,39.55,39.51,39.53,12700.0
2013-05-15 13:40:00,39.53,39.53,39.47,39.48,17000.0,39.53,39.53,39.47,39.48,17000.0
2013-05-15 13:45:00,39.48,39.49,39.44,39.46,33000.0,39.48,39.49,39.44,39.46,33000.0
2013-05-15 13:50:00,39.45,39.48,39.45,39.47,24700.0,39.45,39.48,39.45,39.47,24700.0
2013-05-15 13:55:00,39.48,39.5,39.45,39.47,19500.0,39.48,39.5,39.45,39.47,19500.0
2013-05-15 14:00:00,39.46,39.51,39.46,39.51,11600.0,39.46,39.51,39.46,39.51,11600.0
2013-05-15 14:05:00,39.51,39.52,39.49,39.49,13800.0,39.51,39.52,39.49,39.49,13800.0
2013-05-15 14:10:00,39.49,39.5,39.48,39.5,20400.0,39.49,39.5,39.48,39.5,20400.0
2013-05-15 14:15:00,39.49,39.5,39.43,39.43,16000.0,39.49,39.5,39.43,39.43,16000.0
2013-05-15 14:20:00,39.44,39.45,39.41,39.42,20400.0,39.44,39.45,39.41,39.42,20400.0
2013-05-15 14:25:00,39.42,39.46,39.41,39.45,16900.0,39.42,39.46,39.41,39.45,16900.0
2013-05-15 14:30:00,39.46,39.48,39.44,39.44,21200.0,39.46,39.48,39.44,39.44,21200.0
2013-05-15 14:35:00,39.43,39.43,39.41,39.42,16600.0,39.43,39.43,39.41,39.42,16600.0
2013-05-15 14:40:00,39.41,39.44,39.36,39.38,16800.0,39.41,39.44,39.36,39.38,16800.0
2013-05-15 14:45:00,39.38,39.39,39.31,39.33,61700.0,39.38,39.39,39.31,39.33,61700.0
2013-05-15 14:50:00,39.33,39.34,39.27,39.27,90100.0,39.33,39.34,39.27,39.27,90100.0
2013-05-15 14:55:00,39.28,39.32,39.27,39.28,126000.0,39.28,39.32,39.27,39.28,126000.0
2013-05-15 15:00:00,39.27,39.29,39.19,39.26,82900.0,39.27,39.29,39.19,39.26,82900.0
2013-05-15 15:05:00,39.26,39.31,39.23,39.29,119300.0,39.26,39.31,39.23,39.29,119300.0
2013-05-15 15:10:00,39.29,39.36,39.29,39.35,63100.0,39.29,39.36,39.29,39.35,63100.0
2013-05-15 15:15:00,39.35,39.35,39.28,39.3,35900.0,39.35,39.35,39.28,39.3,35900.0
2013-05-15 15:20:00,39.29,39.3,39.26,39.27,34900.0,39.29,39.3,39.26,39.27,34900.0
2013-05-15 15:25:00,39.29,39.33,39.29,39.31,26200.0,39.29,39.33,39.29,39.31,26200.0
2013-05-15 15:30:00,39.3,39.35,39.3,39.33,41000.0,39.3,39.35,39.3,39.33,41000.0
2013-05-15 15:35:00,39.33,39.33,39.29,39.32,84100.0,39.33,39.33,39.29,39.32,84100.0
2013-05-15 15:40:00,39.32,39.34,39.29,39.32,37400.0,39.32,39.34,39.29,39.32,37400.0
2013-05-15 15:45:00,39.33,39.38,39.32,39.37,59700.0,39.33,39.38,39.32,39.37,59700.0
2013-05-15 15:50:00,39.38,39.42,39.38,39.42,64500.0,39.38,39.42,39.38,39.42,64500.0
2013-05-15 15:55:00,39.42,39.48,39.41,39.43,76700.0,39.42,39.48,39.41,39.43,76700.0
2013-05-16 09:30:00,39.39,39.72,39.35,39.67,31600.0,39.39,39.72,39.35,39.67,31600.0
2013-05-16 09:35:00,39.72,39.9,39.68,39.81,25100.0,39.72,39.9,39.68,39.81,25100.0
2013-05-16 09:40:00,39.77,39.86,39.71,39.76,11200.0,39.77,39.86,39.71,39.76,11200.0
2013-05-16 09:45:00,39.73,39.91,39.73,39.87,60600.0,39.73,39.91,39.73,39.87,60600.0
2013-05-16 09:50:00,39.87,39.97,39.83,39.96,14700.0,39.87,39.97,39.83,39.96,14700.0
2013-05-16 09:55:00,39.96,40.16,39.94,40.07,40900.0,39.96,40.16,39.94,40.07,40900.0
2013-05-16 10:00:00,40.02,40.11,39.81,39.82,38600.0,40.02,40.11,39.81,39.82,38600.0
2013-05-16 10:05:00,39.81,39.87,39.59,39.59,35900.0,39.81,39.87,39.59,39.59,35900.0
2013-05-16 10:10:00,39.59,39.75,39.54,39.75,47300.0,39.59,39.75,39.54,39.75,47300.0
2013-05-16 10:15:00,39.76,39.88,39.75,39.88,23100.0,39.76,39.88,39.75,39.88,23100.0
2013-05-16 10:20:00,39.89,39.93,39.8,39.83,42500.0,39.89,39.93,39.8,39.83,42500.0
2013-05-16 10:25:00,39.83,39.87,39.81,39.87,68800.0,39.83,39.87,39.81,39.87,68800.0
2013-05-16 10:30:00,39.88,39.9,39.84,39.88,27000.0,39.88,39.9,39.84,39.88,27000.0
2013-05-16 10:35:00,39.88,39.95,39.88,39.93,15600.0,39.88,39.95,39.88,39.93,15600.0
2013-05-16 10:40:00,39.91,39.91,39.8,39.8,17800.0,39.91,39.91,39.8,39.8,17800.0
2013-05-16 10:45:00,39.8,39.87,39.8,39.86,19200.0,39.8,39.87,39.8,39.86,19200.0
2013-05-16 10:50:00,39.87,39.91,39.8,39.91,38800.0,39.87,39.91,39.8,39.91,38800.0
2013-05-16 10:55:00,39.92,39.93,39.83,39.88,19500.0,39.92,39.93,39.83,39.88,19500.0
2013-05-16 11:00:00,39.89,39.96,39.85,39.96,62500.0,39.89,39.96,39.85,39.96,62500.0
2013-05-16 11:05:00,39.96,39.96,39.84,39.9,58300.0,39.96,39.96,39.84,39.9,58300.0
2013-05-16 11:10:00,39.92,39.96,39.88,39.9,57700.0,39.92,39.96,39.88,39.9,57700.0
2013-05-16 11:15:00,39.9,39.95,39.86,39.92,77700.0,39.9,39.95,39.86,39.92,77700.0
2013-05-16 11:20:00,39.92,39.95,39.89,39.95,42500.0,39.92,39.95,39.89,39.95,42500.0
2013-05-16 11:25:00,39.95,39.97,39.91,39.96,76200.0,39.95,39.97,39.91,39.96,76200.0
2013-05-16 11:30:00,39.96,39.96,39.85,39.88,83300.0,39.96,39.96,39.85,39.88,83300.0
2013-05-16 11:35:00,39.87,39.93,39.84,39.91,97100.0,39.87,39.93,39.84,39.91,97100.0
2013-05-16 11:40:00,39.91,39.91,39.8,39.87,33400.0,39.91,39.91,39.8,39.87,33400.0
2013-05-16 11:45:00,39.86,39.89,39.83,39.87,18300.0,39.86,39.89,39.83,39.87,18300.0
2013-05-16 11:50:00,39.87,39.94,39.87,39.89,20100.0,39.87,39.94,39.87,39.89,20100.0
2013-05-16 11:55:00,39.9,39.96,39.89,39.95,19800.0,39.9,39.96,39.89,39.95,19800.0
2013-05-16 12:00:00,39.95,39.95,39.87,39.87,19200.0,39.95,39.95,39.87,39.87,19200.0
2013-05-16 12:05:00,39.86,39.87,39.77,39.84,35200.0,39.86,39.87,39.77,39.84,35200.0
2013-05-16 12:10:00,39.84,39.86,39.8,39.86,21800.0,39.84,39.86,39.8,39.86,21800.0
2013-05-16 12:15:00,39.86,39.9,39.82,39.89,118200.0,39.86,39.9,39.82,39.89,118200.0
2013-05-16 12:20:00,39.88,39.89,39.8,39.81,36300.0,39.88,39.89,39.8,39.81,36300.0
2013-05-16 12:25:00,39.82,39.9,39.81,39.9,15400.0,39.82,39.9,39.81,39.9,15400.0
2013-05-16 12:30:00,39.9,39.97,39.88,39.93,68600.0,39.9,39.97,39.88,39.93,68600.0
2013-05-16 12:35:00,39.94,39.96,39.89,39.96,38600.0,39.94,39.96,39.89,39.96,38600.0
2013-05-16 12:40:00,39.96,39.97,39.93,39.96,18200.0,39.96,39.97,39.93,39.96,18200.0
2013-05-16 12:45:00,39.96,40.0,39.96,39.98,26200.0,39.96,40.0,39.96,39.98,26200.0
2013-05-16 12:50:00,39.98,39.99,39.97,39.98,14400.0,39.98,39.99,39.97,39.98,14400.0
2013-05-16 12:55:00,39.98,40.07,39.97,40.06,98500.0,39.98,40.07,39.97,40.06,98500.0
2013-05-16 13:00:00,40.06,40.07,40.01,40.06,34600.0,40.06,40.07,40.01,40.06,34600.0
2013-05-16 13:05:00,40.06,40.11,40.05,40.11,29900.0,40.06,40.11,40.05,40.11,29900.0
2013-05-16 13:10:00,40.1,40.18,40.09,40.17,39500.0,40.1,40.18,40.09,40.17,39500.0
2013-05-16 13:15:00,40.17,40.21,40.15,40.16,40900.0,40.17,40.21,40.15,40.16,40900.0
2013-05-16 13:20:00,40.15,40.15,40.07,40.12,43800.0,40.15,40.15,40.07,40.12,43800.0
2013-05-16 13:25:00,40.12,40.13,39.98,39.98,23000.0,40.12,40.13,39.98,39.98,23000.0
2013-05-16 13:30:00,39.99,39.99,39.82,39.83,24300.0,39.99,39.99,39.82,39.83,24300.0
2013-05-16 13:35:00,39.83,39.83,39.71,39.71,24300.0,39.83,39.83,39.71,39.71,24300.0
2013-05-16 13:40:00,39.71,39.76,39.68,39.75,32800.0,39.71,39.76,39.68,39.75,32800.0
2013-05-16 13:45:00,39.75,39.83,39.73,39.82,31400.0,39.75,39.83,39.73,39.82,31400.0
2013-05-16 13:50:00,39.83,40.03,39.83,39.99,60000.0,39.83,40.03,39.83,39.99,60000.0
2013-05-16 13:55:00,39.98,40.04,39.95,40.02,55300.0,39.98,40.04,39.95,40.02,55300.0
2013-05-16 14:00:00,40.01,40.16,40.0,40.15,30900.0,40.01,40.16,40.0,40.15,30900.0
2013-05-16 14:05:00,40.14,40.14,40.07,40.11,52100.0,40.14,40.14,40.07,40.11,52100.0
2013-05-16 14:10:00,40.11,40.24,40.07,40.17,41900.0,40.11,40.24,40.07,40.17,41900.0
2013-05-16 14:15:00,40.17,40.27,40.17,40.22,23700.0,40.17,40.27,40.17,40.22,23700.0
2013-05-16 14:20:00,40.22,40.23,40.17,40.18,8300.0,40.22,40.23,40.17,40.18,8300.0
2013-05-16 14:25:00,40.19,40.21,40.18,40.21,35300.0,40.19,40.21,40.18,40.21,35300.0
2013-05-16 14:30:00,40.2,40.2,40.09,40.09,23200.0,40.2,40.2,40.09,40.09,23200.0
2013-05-16 14:35:00,40.09,40.1,40.06,40.06,24300.0,40.09,40.1,40.06,40.06,24300.0
2013-05-16 14:40:00,40.07,40.07,39.99,40.02,31900.0,40.07,40.07,39.99,40.02,31900.0
2013-05-16 14:45:00,40.01,40.02,39.95,39.97,85400.0,40.01,40.02,39.95,39.97,85400.0
2013-05-16 14:50:00,39.97,39.97,39.94,39.95,22900.0,39.97,39.97,39.94,39.95,22900.0
2013-05-16 14:55:00,39.95,39.97,39.9,39.92,27900.0,39.95,39.97,39.9,39.92,27900.0
2013-05-16 15:00:00,39.92,39.98,39.9,39.9,87200.0,39.92,39.98,39.9,39.9,87200.0
2013-05-16 15:05:00,39.91,39.92,39.86,39.88,78300.0,39.91,39.92,39.86,39.88,78300.0
2013-05-16 15:10:00,39.88,39.93,39.88,39.92,46600.0,39.88,39.93,39.88,39.92,46600.0
2013-05-16 15:15:00,39.92,39.99,39.92,39.93,57000.0,39.92,39.99,39.92,39.93,57000.0
2013-05-16 15:20:00,39.93,39.96,39.93,39.96,69400.0,39.93,39.96,39.93,39.96,69400.0
2013-05-16 15:25:00,39.95,39.95,39.89,39.9,82400.0,39.95,39.95,39.89,39.9,82400.0
2013-05-16 15:30:00,39.9,39.9,39.85,39.86,75200.0,39.9,39.9,39.85,39.86,75200.0
2013-05-16 15:35:00,39.85,39.88,39.76,39.8,167600.0,39.85,39.88,39.76,39.8,167600.0
2013-05-16 15:40:00,39.81,39.81,39.8,39.8,41700.0,39.81,39.81,39.8,39.8,41700.0
2013-05-16 15:45:00,39.81,39.83,39.78,39.81,153300.0,39.81,39.83,39.78,39.81,153300.0
2013-05-16 15:50:00,39.81,39.81,39.69,39.7,100700.0,39.81,39.81,39.69,39.7,100700.0
2013-05-16 15:55:00,39.7,39.8,39.69,39.79,207100.0,39.7,39.8,39.69,39.79,207100.0
2013-05-17 09:30:00,36.66,36.75,35.73,36.2,1094000.0,36.66,36.75,35.73,36.2,1094000.0
2013-05-17 09:35:00,36.19,36.45,35.99,36.13,724400.0,36.19,36.45,35.99,36.13,724400.0
2013-05-17 09:40:00,36.13,36.13,34.9,34.99,802200.0,36.13,36.13,34.9,34.99,802200.0
2013-05-17 09:45:00,34.92,35.24,34.91,35.13,516500.0,34.92,35.24,34.91,35.13,516500.0
2013-05-17 09:50:00,35.12,35.16,34.81,34.88,383700.0,35.12,35.16,34.81,34.88,383700.0
2013-05-17 09:55:00,34.88,34.88,34.4,34.56,591600.0,34.88,34.88,34.4,34.56,591600.0
2013-05-17 10:00:00,34.57,35.43,34.56,35.43,911000.0,34.57,35.43,34.56,35.43,911000.0
2013-05-17 10:05:00,35.43,36.1,35.36,35.41,974600.0,35.43,36.1,35.36,35.41,974600.0
2013-05-17 10:10:00,35.5,35.71,35.46,35.53,430900.0,35.5,35.71,35.46,35.53,430900.0
2013-05-17 10:15:00,35.54,35.66,35.47,35.51,203200.0,35.54,35.66,35.47,35.51,203200.0
2013-05-17 10:20:00,35.51,35.89,35.5,35.79,162900.0,35.51,35.89,35.5,35.79,162900.0
2013-05-17 10:25:00,35.79,35.88,35.54,35.65,158800.0,35.79,35.88,35.54,35.65,158800.0
2013-05-17 10:30:00,35.65,35.68,35.41,35.57,177700.0,35.65,35.68,35.41,35.57,177700.0
2013-05-17 10:35:00,35.57,35.99,35.56,35.78,209800.0,35.57,35.99,35.56,35.78,209800.0
2013-05-17 10:40:00,35.78,35.85,35.77,35.78,88700.0,35.78,35.85,35.77,35.78,88700.0
2013-05-17 10:45:00,35.78,35.85,35.78,35.82,88100.0,35.78,35.85,35.78,35.82,88100.0
2013-05-17 10:50:00,35.82,35.85,35.53,35.6,183200.0,35.82,35.85,35.53,35.6,183200.0
2013-05-17 10:55:00,35.59,35.84,35.59,35.66,152900.0,35.59,35.84,35.59,35.66,152900.0
2013-05-17 11:00:00,35.67,35.79,35.66,35.76,84900.0,35.67,35.79,35.66,35.76,84900.0
2013-05-17 11:05:00,35.76,35.79,35.72,35.76,86600.0,35.76,35.79,35.72,35.76,86600.0
2013-05-17 11:10:00,35.75,35.77,35.57,35.7,96000.0,35.75,35.77,35.57,35.7,96000.0
2013-05-17 11:15:00,35.7,35.93,35.64,35.92,119500.0,35.7,35.93,35.64,35.92,119500.0
2013-05-17 11:20:00,35.91,35.91,35.71,35.77,66100.0,35.91,35.91,35.71,35.77,66100.0
2013-05-17 11:25:00,35.77,35.85,35.75,35.84,65400.0,35.77,35.85,35.75,35.84,65400.0
2013-05-17 11:30:00,35.84,35.89,35.81,35.89,74300.0,35.84,35.89,35.81,35.89,74300.0
2013-05-17 11:35:00,35.88,36.16,35.79,36.07,425100.0,35.88,36.16,35.79,36.07,425100.0
2013-05-17 11:40:00,36.07,36.2,36.07,36.11,97500.0,36.07,36.2,36.07,36.11,97500.0
2013-05-17 11:45:00,36.11,36.18,36.09,36.1,80700.0,36.11,36.18,36.09,36.1,80700.0
2013-05-17 11:50:00,36.1,36.18,36.0,36.15,171000.0,36.1,36.18,36.0,36.15,171000.0
2013-05-17 11:55:00,36.15,36.28,36.1,36.24,123600.0,36.15,36.28,36.1,36.24,123600.0
2013-05-17 12:00:00,36.25,36.9,36.23,36.7,348000.0,36.25,36.9,36.23,36.7,348000.0
2013-05-17 12:05:00,36.7,37.18,36.69,36.92,306900.0,36.7,37.18,36.69,36.92,306900.0
2013-05-17 12:10:00,36.92,36.94,36.76,36.87,168600.0,36.92,36.94,36.76,36.87,168600.0
2013-05-17 12:15:00,36.87,36.92,36.8,36.84,108600.0,36.87,36.92,36.8,36.84,108600.0
2013-05-17 12:20:00,36.83,37.05,36.76,37.04,140900.0,36.83,37.05,36.76,37.04,140900.0
2013-05-17 12:25:00,37.02,37.33,36.98,37.2,234400.0,37.02,37.33,36.98,37.2,234400.0
2013-05-17 12:30:00,37.2,37.27,36.96,37.01,193600.0,37.2,37.27,36.96,37.01,193600.0
2013-05-17 12:35:00,37.01,37.01,36.7,36.75,167000.0,37.01,37.01,36.7,36.75,167000.0
2013-05-17 12:40:00,36.75,36.94,36.74,36.83,164400.0,36.75,36.94,36.74,36.83,164400.0
2013-05-17 12:45:00,36.84,36.9,36.74,36.83,122500.0,36.84,36.9,36.74,36.83,122500.0
2013-05-17 12:50:00,36.83,37.0,36.82,36.99,169000.0,36.83,37.0,36.82,36.99,169000.0
2013-05-17 12:55:00,36.99,36.99,36.8,36.8,58400.0,36.99,36.99,36.8,36.8,58400.0
2013-05-17 13:00:00,36.8,36.93,36.79,36.81,62400.0,36.8,36.93,36.79,36.81,62400.0
2013-05-17 13:05:00,36.81,36.84,36.77,36.77,70200.0,36.81,36.84,36.77,36.77,70200.0
2013-05-17 13:10:00,36.77,36.9,36.74,36.89,73300.0,36.77,36.9,36.74,36.89,73300.0
2013-05-17 13:15:00,36.89,37.24,36.89,36.97,134000.0,36.89,37.24,36.89,36.97,134000.0
2013-05-17 13:20:00,36.95,37.06,36.95,37.05,42400.0,36.95,37.06,36.95,37.05,42400.0
2013-05-17 13:25:00,37.06,37.13,36.91,36.91,135900.0,37.06,37.13,36.91,36.91,135900.0
2013-05-17 13:30:00,36.91,36.98,36.87,36.88,45400.0,36.91,36.98,36.87,36.88,45400.0
2013-05-17 13:35:00,36.89,36.98,36.86,36.95,38700.0,36.89,36.98,36.86,36.95,38700.0
2013-05-17 13:40:00,36.95,36.96,36.83,36.83,62800.0,36.95,36.96,36.83,36.83,62800.0
2013-05-17 13:45:00,36.83,36.87,36.75,36.8,219900.0,36.83,36.87,36.75,36.8,219900.0
2013-05-17 13:50:00,36.8,36.82,36.77,36.77,60300.0,36.8,36.82,36.77,36.77,60300.0
2013-05-17 13:55:00,36.77,36.8,36.74,36.76,158300.0,36.77,36.8,36.74,36.76,158300.0
2013-05-17 14:00:00,36.76,36.88,36.75,36.8,101100.0,36.76,36.88,36.75,36.8,101100.0
2013-05-17 14:05:00,36.79,36.86,36.78,36.81,171100.0,36.79,36.86,36.78,36.81,171100.0
2013-05-17 14:10:00,36.79,36.8,36.58,36.64,201400.0,36.79,36.8,36.58,36.64,201400.0
2013-05-17 14:15:00,36.64,36.72,36.59,36.7,86500.0,36.64,36.72,36.59,36.7,86500.0
2013-05-17 14:20:00,36.7,36.77,36.68,36.74,121400.0,36.7,36.77,36.68,36.74,121400.0
2013-05-17 14:25:00,36.73,36.86,36.73,36.78,95100.0,36.73,36.86,36.73,36.78,95100.0
2013-05-17 14:30:00,36.78,36.89,36.78,36.81,120800.0,36.78,36.89,36.78,36.81,120800.0
2013-05-17 14:35:00,36.8,36.81,36.75,36.77,145500.0,36.8,36.81,36.75,36.77,145500.0
2013-05-17 14:40:00,36.76,36.79,36.71,36.73,72400.0,36.76,36.79,36.71,36.73,72400.0
2013-05-17 14:45:00,36.74,36.76,36.74,36.75,70300.0,36.74,36.76,36.74,36.75,70300.0
2013-05-17 14:50:00,36.75,36.92,36.74,36.9,213800.0,36.75,36.92,36.74,36.9,213800.0
2013-05-17 14:55:00,36.91,37.0,36.88,36.9,121000.0,36.91,37.0,36.88,36.9,121000.0
2013-05-17 15:00:00,36.9,37.0,36.89,37.0,100900.0,36.9,37.0,36.89,37.0,100900.0
2013-05-17 15:05:00,37.0,37.0,36.92,36.93,55300.0,37.0,37.0,36.92,36.93,55300.0
2013-05-17 15:10:00,36.94,36.96,36.93,36.94,68500.0,36.94,36.96,36.93,36.94,68500.0
2013-05-17 15:15:00,36.93,36.94,36.88,36.9,93500.0,36.93,36.94,36.88,36.9,93500.0
2013-05-17 15:20:00,36.91,37.1,36.9,37.02,157900.0,36.91,37.1,36.9,37.02,157900.0
2013-05-17 15:25:00,37.02,37.04,36.96,37.03,131400.0,37.02,37.04,36.96,37.03,131400.0
2013-05-17 15:30:00,37.02,37.05,37.0,37.0,132000.0,37.02,37.05,37.0,37.0,132000.0
2013-05-17 15:35:00,37.0,37.04,36.93,36.97,142200.0,37.0,37.04,36.93,36.97,142200.0
2013-05-17 15:40:00,36.97,37.05,36.97,36.98,210600.0,36.97,37.05,36.97,36.98,210600.0
2013-05-17 15:45:00,36.98,37.01,36.97,37.01,224800.0,36.98,37.01,36.97,37.01,224800.0
2013-05-17 15:50:00,37.01,37.14,37.0,37.08,286000.0,37.01,37.14,37.0,37.08,286000.0
2013-05-17 15:55:00,37.08,37.11,36.98,37.11,489300.0,37.08,37.11,36.98,37.11,489300.0
2013-05-20 09:30:00,37.14,37.87,37.11,37.51,221500.0,37.14,37.87,37.11,37.51,221500.0
2013-05-20 09:35:00,37.43,37.49,37.39,37.41,69900.0,37.43,37.49,37.39,37.41,69900.0
2013-05-20 09:40:00,37.4,37.48,37.29,37.44,84400.0,37.4,37.48,37.29,37.44,84400.0
2013-05-20 09:45:00,37.44,37.45,37.38,37.39,48500.0,37.44,37.45,37.38,37.39,48500.0
2013-05-20 09:50:00,37.39,37.44,37.31,37.33,71300.0,37.39,37.44,37.31,37.33,71300.0
2013-05-20 09:55:00,37.32,37.32,37.13,37.16,68800.0,37.32,37.32,37.13,37.16,68800.0
2013-05-20 10:00:00,37.16,37.22,37.12,37.16,41300.0,37.16,37.22,37.12,37.16,41300.0
2013-05-20 10:05:00,37.16,37.27,37.15,37.25,41300.0,37.16,37.27,37.15,37.25,41300.0
2013-05-20 10:10:00,37.26,37.29,37.16,37.2,69600.0,37.26,37.29,37.16,37.2,69600.0
2013-05-20 10:15:00,37.2,37.21,37.17,37.17,52200.0,37.2,37.21,37.17,37.17,52200.0
2013-05-20 10:20:00,37.17,37.2,37.11,37.2,42700.0,37.17,37.2,37.11,37.2,42700.0
2013-05-20 10:25:00,37.2,37.21,37.18,37.2,26100.0,37.2,37.21,37.18,37.2,26100.0
2013-05-20 10:30:00,37.2,37.27,37.18,37.25,40900.0,37.2,37.27,37.18,37.25,40900.0
2013-05-20 10:35:00,37.25,37.25,37.18,37.23,37000.0,37.25,37.25,37.18,37.23,37000.0
2013-05-20 10:40:00,37.23,37.28,37.22,37.28,45600.0,37.23,37.28,37.22,37.28,45600.0
2013-05-20 10:45:00,37.27,37.27,37.21,37.22,37300.0,37.27,37.27,37.21,37.22,37300.0
2013-05-20 10:50:00,37.23,37.25,37.2,37.23,29500.0,37.23,37.25,37.2,37.23,29500.0
2013-05-20 10:55:00,37.24,37.24,37.2,37.2,15600.0,37.24,37.24,37.2,37.2,15600.0
2013-05-20 11:00:00,37.21,37.23,37.19,37.23,51700.0,37.21,37.23,37.19,37.23,51700.0
2013-05-20 11:05:00,37.22,37.25,37.22,37.22,29800.0,37.22,37.25,37.22,37.22,29800.0
2013-05-20 11:10:00,37.22,37.24,37.18,37.2,44800.0,37.22,37.24,37.18,37.2,44800.0
2013-05-20 11:15:00,37.2,37.21,37.15,37.17,47000.0,37.2,37.21,37.15,37.17,47000.0
2013-05-20 11:20:00,37.17,37.2,37.16,37.19,26100.0,37.17,37.2,37.16,37.19,26100.0
2013-05-20 11:25:00,37.19,37.21,37.18,37.2,16900.0,37.19,37.21,37.18,37.2,16900.0
2013-05-20 11:30:00,37.2,37.21,37.19,37.2,27700.0,37.2,37.21,37.19,37.2,27700.0
2013-05-20 11:35:00,37.2,37.2,37.18,37.18,18400.0,37.2,37.2,37.18,37.18,18400.0
2013-05-20 11:40:00,37.19,37.21,37.18,37.2,24200.0,37.19,37.21,37.18,37.2,24200.0
2013-05-20 11:45:00,37.21,37.21,37.2,37.2,19100.0,37.21,37.21,37.2,37.2,19100.0
2013-05-20 11:50:00,37.2,37.25,37.19,37.24,25800.0,37.2,37.25,37.19,37.24,25800.0
2013-05-20 11:55:00,37.25,37.25,37.23,37.23,15200.0,37.25,37.25,37.23,37.23,15200.0
2013-05-20 12:00:00,37.24,37.24,37.22,37.23,40000.0,37.24,37.24,37.22,37.23,40000.0
2013-05-20 12:05:00,37.23,37.24,37.22,37.23,16300.0,37.23,37.24,37.22,37.23,16300.0
2013-05-20 12:10:00,37.23,37.23,37.22,37.23,10500.0,37.23,37.23,37.22,37.23,10500.0
2013-05-20 12:15:00,37.22,37.23,37.21,37.22,19200.0,37.22,37.23,37.21,37.22,19200.0
2013-05-20 12:20:00,37.22,37.22,37.21,37.22,9300.0,37.22,37.22,37.21,37.22,9300.0
2013-05-20 12:25:00,37.21,37.22,37.21,37.21,10400.0,37.21,37.22,37.21,37.21,10400.0
2013-05-20 12:30:00,37.22,37.22,37.21,37.21,17200.0,37.22,37.22,37.21,37.21,17200.0
2013-05-20 12:35:00,37.21,37.21,37.15,37.15,28300.0,37.21,37.21,37.15,37.15,28300.0
2013-05-20 12:40:00,37.15,37.18,37.15,37.17,32200.0,37.15,37.18,37.15,37.17,32200.0
2013-05-20 12:45:00,37.16,37.17,37.13,37.13,13500.0,37.16,37.17,37.13,37.13,13500.0
2013-05-20 12:50:00,37.13,37.14,37.13,37.13,28200.0,37.13,37.14,37.13,37.13,28200.0
2013-05-20 12:55:00,37.14,37.14,37.08,37.09,51700.0,37.14,37.14,37.08,37.09,51700.0
2013-05-20 13:00:00,37.08,37.13,37.06,37.13,58300.0,37.08,37.13,37.06,37.13,58300.0
2013-05-20 13:05:00,37.13,37.14,37.09,37.09,71000.0,37.13,37.14,37.09,37.09,71000.0
2013-05-20 13:10:00,37.09,37.1,37.04,37.04,25800.0,37.09,37.1,37.04,37.04,25800.0
2013-05-20 13:15:00,37.04,37.09,36.93,36.94,73200.0,37.04,37.09,36.93,36.94,73200.0
2013-05-20 13:20:00,36.94,36.95,36.89,36.92,38400.0,36.94,36.95,36.89,36.92,38400.0
2013-05-20 13:25:00,36.91,36.91,36.88,36.88,28800.0,36.91,36.91,36.88,36.88,28800.0
2013-05-20 13:30:00,36.89,36.89,36.81,36.83,92400.0,36.89,36.89,36.81,36.83,92400.0
2013-05-20 13:35:00,36.83,36.83,36.82,36.83,21400.0,36.83,36.83,36.82,36.83,21400.0
2013-05-20 13:40:00,36.83,36.84,36.77,36.82,121500.0,36.83,36.84,36.77,36.82,121500.0
2013-05-20 13:45:00,36.82,36.89,36.78,36.86,31200.0,36.82,36.89,36.78,36.86,31200.0
2013-05-20 13:50:00,36.86,36.95,36.86,36.94,26600.0,36.86,36.95,36.86,36.94,26600.0
2013-05-20 13:55:00,36.94,36.94,36.8,36.82,22700.0,36.94,36.94,36.8,36.82,22700.0
2013-05-20 14:00:00,36.83,36.85,36.74,36.77,53100.0,36.83,36.85,36.74,36.77,53100.0
2013-05-20 14:05:00,36.77,36.83,36.77,36.81,37700.0,36.77,36.83,36.77,36.81,37700.0
2013-05-20 14:10:00,36.81,36.81,36.79,36.8,11900.0,36.81,36.81,36.79,36.8,11900.0
2013-05-20 14:15:00,36.8,36.85,36.8,36.81,34800.0,36.8,36.85,36.8,36.81,34800.0
2013-05-20 14:20:00,36.8,36.87,36.8,36.87,20800.0,36.8,36.87,36.8,36.87,20800.0
2013-05-20 14:25:00,36.86,36.91,36.86,36.9,15700.0,36.86,36.91,36.86,36.9,15700.0
2013-05-20 14:30:00,36.9,36.94,36.9,36.91,15400.0,36.9,36.94,36.9,36.91,15400.0
2013-05-20 14:35:00,36.92,36.95,36.91,36.94,29800.0,36.92,36.95,36.91,36.94,29800.0
2013-05-20 14:40:00,36.94,36.94,36.92,36.93,8200.0,36.94,36.94,36.92,36.93,8200.0
2013-05-20 14:45:00,36.93,36.96,36.91,36.96,31800.0,36.93,36.96,36.91,36.96,31800.0
2013-05-20 14:50:00,36.97,37.04,36.97,37.04,32500.0,36.97,37.04,36.97,37.04,32500.0
2013-05-20 14:55:00,37.04,37.04,36.98,36.98,19700.0,37.04,37.04,36.98,36.98,19700.0
2013-05-20 15:00:00,36.98,37.03,36.98,37.02,97700.0,36.98,37.03,36.98,37.02,97700.0
2013-05-20 15:05:00,37.03,37.06,37.01,37.04,25100.0,37.03,37.06,37.01,37.04,25100.0
2013-05-20 15:10:00,37.04,37.08,37.03,37.06,23500.0,37.04,37.08,37.03,37.06,23500.0
2013-05-20 15:15:00,37.05,37.09,37.05,37.09,30200.0,37.05,37.09,37.05,37.09,30200.0
2013-05-20 15:20:00,37.09,37.09,37.02,37.04,32500.0,37.09,37.09,37.02,37.04,32500.0
2013-05-20 15:25:00,37.05,37.05,37.0,37.05,33300.0,37.05,37.05,37.0,37.05,33300.0
2013-05-20 15:30:00,37.04,37.05,36.99,36.99,33600.0,37.04,37.05,36.99,36.99,33600.0
2013-05-20 15:35:00,36.99,37.03,36.97,37.0,59500.0,36.99,37.03,36.97,37.0,59500.0
2013-05-20 15:40:00,37.0,37.05,36.99,37.04,61400.0,37.0,37.05,36.99,37.04,61400.0
2013-05-20 15:45:00,37.04,37.11,37.01,37.06,91500.0,37.04,37.11,37.01,37.06,91500.0
2013-05-20 15:50:00,37.05,37.05,36.97,36.98,72300.0,37.05,37.05,36.97,36.98,72300.0
2013-05-20 15:55:00,36.99,37.02,36.96,36.99,111300.0,36.99,37.02,36.96,36.99,111300.0
2013-05-21 09:30:00,37.05,37.12,36.87,36.91,41100.0,37.05,37.12,36.87,36.91,41100.0
2013-05-21 09:35:00,36.94,37.19,36.94,37.05,23100.0,36.94,37.19,36.94,37.05,23100.0
2013-05-21 09:40:00,37.02,37.23,37.01,37.22,17900.0,37.02,37.23,37.01,37.22,17900.0
2013-05-21 09:45:00,37.22,37.29,37.16,37.21,31200.0,37.22,37.29,37.16,37.21,31200.0
2013-05-21 09:50:00,37.22,37.27,37.15,37.26,32100.0,37.22,37.27,37.15,37.26,32100.0
2013-05-21 09:55:00,37.25,37.37,37.25,37.37,61800.0,37.25,37.37,37.25,37.37,61800.0
2013-05-21 10:00:00,37.37,37.45,37.37,37.38,56600.0,37.37,37.45,37.37,37.38,56600.0
2013-05-21 10:05:00,37.38,37.4,37.26,37.26,51600.0,37.38,37.4,37.26,37.26,51600.0
2013-05-21 10:10:00,37.28,37.31,37.16,37.21,68900.0,37.28,37.31,37.16,37.21,68900.0
2013-05-21 10:15:00,37.21,37.24,37.17,37.24,23600.0,37.21,37.24,37.17,37.24,23600.0
2013-05-21 10:20:00,37.24,37.25,37.18,37.19,26900.0,37.24,37.25,37.18,37.19,26900.0
2013-05-21 10:25:00,37.2,37.23,37.15,37.21,36200.0,37.2,37.23,37.15,37.21,36200.0
2013-05-21 10:30:00,37.2,37.2,37.12,37.16,19000.0,37.2,37.2,37.12,37.16,19000.0
2013-05-21 10:35:00,37.16,37.17,37.02,37.1,41400.0,37.16,37.17,37.02,37.1,41400.0
2013-05-21 10:40:00,37.1,37.14,37.02,37.13,29100.0,37.1,37.14,37.02,37.13,29100.0
2013-05-21 10:45:00,37.12,37.28,37.09,37.27,31300.0,37.12,37.28,37.09,37.27,31300.0
2013-05-21 10:50:00,37.26,37.31,37.21,37.22,23600.0,37.26,37.31,37.21,37.22,23600.0
2013-05-21 10:55:00,37.22,37.27,37.21,37.23,12200.0,37.22,37.27,37.21,37.23,12200.0
2013-05-21 11:00:00,37.23,37.29,37.22,37.29,37000.0,37.23,37.29,37.22,37.29,37000.0
2013-05-21 11:05:00,37.29,37.4,37.28,37.34,23600.0,37.29,37.4,37.28,37.34,23600.0
2013-05-21 11:10:00,37.35,37.38,37.29,37.29,22000.0,37.35,37.38,37.29,37.29,22000.0
2013-05-21 11:15:00,37.29,37.36,37.27,37.3,70800.0,37.29,37.36,37.27,37.3,70800.0
2013-05-21 11:20:00,37.3,37.31,37.22,37.22,25000.0,37.3,37.31,37.22,37.22,25000.0
2013-05-21 11:25:00,37.23,37.28,37.16,37.28,111400.0,37.23,37.28,37.16,37.28,111400.0
2013-05-21 11:30:00,37.28,37.28,37.2,37.27,139000.0,37.28,37.28,37.2,37.27,139000.0
2013-05-21 11:35:00,37.27,37.33,37.27,37.33,25300.0,37.27,37.33,37.27,37.33,25300.0
2013-05-21 11:40:00,37.33,37.36,37.28,37.36,35100.0,37.33,37.36,37.28,37.36,35100.0
2013-05-21 11:45:00,37.35,37.39,37.33,37.39,12400.0,37.35,37.39,37.33,37.39,12400.0
2013-05-21 11:50:00,37.39,37.44,37.39,37.42,14600.0,37.39,37.44,37.39,37.42,14600.0
2013-05-21 11:55:00,37.43,37.45,37.4,37.43,16200.0,37.43,37.45,37.4,37.43,16200.0
2013-05-21 12:00:00,37.43,37.45,37.43,37.43,11100.0,37.43,37.45,37.43,37.43,11100.0
2013-05-21 12:05:00,37.43,37.44,37.4,37.41,12200.0,37.43,37.44,37.4,37.41,12200.0
2013-05-21 12:10:00,37.41,37.41,37.36,37.37,22200.0,37.41,37.41,37.36,37.37,22200.0
2013-05-21 12:15:00,37.37,37.42,37.36,37.4,20200.0,37.37,37.42,37.36,37.4,20200.0
2013-05-21 12:20:00,37.4,37.42,37.39,37.4,15800.0,37.4,37.42,37.39,37.4,15800.0
2013-05-21 12:25:00,37.4,37.45,37.39,37.41,26400.0,37.4,37.45,37.39,37.41,26400.0
2013-05-21 12:30:00,37.41,37.41,37.33,37.33,11900.0,37.41,37.41,37.33,37.33,11900.0
2013-05-21 12:35:00,37.34,37.34,37.3,37.31,13600.0,37.34,37.34,37.3,37.31,13600.0
2013-05-21 12:40:00,37.32,37.34,37.31,37.34,7100.0,37.32,37.34,37.31,37.34,7100.0
2013-05-21 12:45:00,37.34,37.34,37.27,37.28,16600.0,37.34,37.34,37.27,37.28,16600.0
2013-05-21 12:50:00,37.28,37.32,37.24,37.32,13300.0,37.28,37.32,37.24,37.32,13300.0
2013-05-21 12:55:00,37.32,37.33,37.31,37.32,12900.0,37.32,37.33,37.31,37.32,12900.0
2013-05-21 13:00:00,37.33,37.33,37.29,37.32,16800.0,37.33,37.33,37.29,37.32,16800.0
2013-05-21 13:05:00,37.32,37.39,37.32,37.33,47300.0,37.32,37.39,37.32,37.33,47300.0
2013-05-21 13:10:00,37.32,37.34,37.31,37.34,13400.0,37.32,37.34,37.31,37.34,13400.0
2013-05-21 13:15:00,37.34,37.36,37.33,37.34,21600.0,37.34,37.36,37.33,37.34,21600.0
2013-05-21 13:20:00,37.34,37.34,37.32,37.32,7800.0,37.34,37.34,37.32,37.32,7800.0
2013-05-21 13:25:00,37.33,37.33,37.3,37.3,23100.0,37.33,37.33,37.3,37.3,23100.0
2013-05-21 13:30:00,37.3,37.32,37.29,37.31,9200.0,37.3,37.32,37.29,37.31,9200.0
2013-05-21 13:35:00,37.31,37.32,37.28,37.29,29500.0,37.31,37.32,37.28,37.29,29500.0
2013-05-21 13:40:00,37.3,37.35,37.28,37.32,62300.0,37.3,37.35,37.28,37.32,62300.0
2013-05-21 13:45:00,37.31,37.36,37.31,37.35,65600.0,37.31,37.36,37.31,37.35,65600.0
2013-05-21 13:50:00,37.36,37.4,37.36,37.37,34300.0,37.36,37.4,37.36,37.37,34300.0
2013-05-21 13:55:00,37.38,37.44,37.37,37.42,21300.0,37.38,37.44,37.37,37.42,21300.0
2013-05-21 14:00:00,37.42,37.45,37.41,37.45,35000.0,37.42,37.45,37.41,37.45,35000.0
2013-05-21 14:05:00,37.45,37.55,37.44,37.55,105600.0,37.45,37.55,37.44,37.55,105600.0
2013-05-21 14:10:00,37.55,37.56,37.53,37.55,76400.0,37.55,37.56,37.53,37.55,76400.0
2013-05-21 14:15:00,37.55,37.6,37.54,37.58,40200.0,37.55,37.6,37.54,37.58,40200.0
2013-05-21 14:20:00,37.59,37.62,37.55,37.61,27900.0,37.59,37.62,37.55,37.61,27900.0
2013-05-21 14:25:00,37.6,37.63,37.56,37.56,35000.0,37.6,37.63,37.56,37.56,35000.0
2013-05-21 14:30:00,37.57,37.6,37.52,37.59,44400.0,37.57,37.6,37.52,37.59,44400.0
2013-05-21 14:35:00,37.6,37.61,37.56,37.58,23900.0,37.6,37.61,37.56,37.58,23900.0
2013-05-21 14:40:00,37.58,37.6,37.53,37.53,25700.0,37.58,37.6,37.53,37.53,25700.0
2013-05-21 14:45:00,37.54,37.54,37.5,37.52,46000.0,37.54,37.54,37.5,37.52,46000.0
2013-05-21 14:50:00,37.52,37.52,37.5,37.52,19100.0,37.52,37.52,37.5,37.52,19100.0
2013-05-21 14:55:00,37.51,37.54,37.51,37.53,17100.0,37.51,37.54,37.51,37.53,17100.0
2013-05-21 15:00:00,37.54,37.56,37.5,37.54,33900.0,37.54,37.56,37.5,37.54,33900.0
2013-05-21 15:05:00,37.54,37.58,37.51,37.53,41200.0,37.54,37.58,37.51,37.53,41200.0
2013-05-21 15:10:00,37.54,37.58,37.51,37.57,34700.0,37.54,37.58,37.51,37.57,34700.0
2013-05-21 15:15:00,37.57,37.6,37.55,37.57,36100.0,37.57,37.6,37.55,37.57,36100.0
2013-05-21 15:20:00,37.58,37.59,37.57,37.59,27400.0,37.58,37.59,37.57,37.59,27400.0
2013-05-21 15:25:00,37.59,37.61,37.57,37.59,45300.0,37.59,37.61,37.57,37.59,45300.0
2013-05-21 15:30:00,37.59,37.6,37.53,37.54,52100.0,37.59,37.6,37.53,37.54,52100.0
2013-05-21 15:35:00,37.54,37.55,37.54,37.55,11700.0,37.54,37.55,37.54,37.55,11700.0
2013-05-21 15:40:00,37.54,37.58,37.52,37.52,88700.0,37.54,37.58,37.52,37.52,88700.0
2013-05-21 15:45:00,37.52,37.54,37.49,37.51,83600.0,37.52,37.54,37.49,37.51,83600.0
2013-05-21 15:50:00,37.5,37.51,37.47,37.5,137400.0,37.5,37.51,37.47,37.5,137400.0
2013-05-21 15:55:00,37.49,37.53,37.48,37.49,154300.0,37.49,37.53,37.48,37.49,154300.0
2013-05-22 09:30:00,37.41,37.48,37.14,37.2,53600.0,37.41,37.48,37.14,37.2,53600.0
2013-05-22 09:35:00,37.22,37.36,37.07,37.17,79300.0,37.22,37.36,37.07,37.17,79300.0
2013-05-22 09:40:00,37.17,37.32,37.15,37.32,31600.0,37.17,37.32,37.15,37.32,31600.0
2013-05-22 09:45:00,37.31,37.35,37.22,37.33,63900.0,37.31,37.35,37.22,37.33,63900.0
2013-05-22 09:50:00,37.34,37.59,37.32,37.57,50500.0,37.34,37.59,37.32,37.57,50500.0
2013-05-22 09:55:00,37.58,37.63,37.51,37.54,31500.0,37.58,37.63,37.51,37.54,31500.0
2013-05-22 10:00:00,37.54,37.61,37.48,37.57,76100.0,37.54,37.61,37.48,37.57,76100.0
2013-05-22 10:05:00,37.58,37.66,37.53,37.64,49200.0,37.58,37.66,37.53,37.64,49200.0
2013-05-22 10:10:00,37.65,37.82,37.65,37.82,47600.0,37.65,37.82,37.65,37.82,47600.0
2013-05-22 10:15:00,37.82,37.84,37.67,37.7,43100.0,37.82,37.84,37.67,37.7,43100.0
2013-05-22 10:20:00,37.7,37.81,37.64,37.81,31700.0,37.7,37.81,37.64,37.81,31700.0
2013-05-22 10:25:00,37.81,37.94,37.79,37.89,58400.0,37.81,37.94,37.79,37.89,58400.0
2013-05-22 10:30:00,37.89,37.92,37.69,37.7,67000.0,37.89,37.92,37.69,37.7,67000.0
2013-05-22 10:35:00,37.69,37.69,37.58,37.6,42800.0,37.69,37.69,37.58,37.6,42800.0
2013-05-22 10:40:00,37.6,37.79,37.58,37.78,38400.0,37.6,37.79,37.58,37.78,38400.0
2013-05-22 10:45:00,37.79,37.8,37.63,37.68,25100.0,37.79,37.8,37.63,37.68,25100.0
2013-05-22 10:50:00,37.69,37.71,37.6,37.63,14600.0,37.69,37.71,37.6,37.63,14600.0
2013-05-22 10:55:00,37.62,37.73,37.55,37.66,31000.0,37.62,37.73,37.55,37.66,31000.0
2013-05-22 11:00:00,37.66,37.72,37.61,37.69,29900.0,37.66,37.72,37.61,37.69,29900.0
2013-05-22 11:05:00,37.68,37.73,37.66,37.73,26700.0,37.68,37.73,37.66,37.73,26700.0
2013-05-22 11:10:00,37.72,37.82,37.7,37.79,34000.0,37.72,37.82,37.7,37.79,34000.0
2013-05-22 11:15:00,37.78,37.78,37.68,37.7,27800.0,37.78,37.78,37.68,37.7,27800.0
2013-05-22 11:20:00,37.7,37.75,37.69,37.73,16900.0,37.7,37.75,37.69,37.73,16900.0
2013-05-22 11:25:00,37.73,37.77,37.64,37.76,27200.0,37.73,37.77,37.64,37.76,27200.0
2013-05-22 11:30:00,37.77,37.82,37.69,37.71,18500.0,37.77,37.82,37.69,37.71,18500.0
2013-05-22 11:35:00,37.72,37.78,37.69,37.73,18700.0,37.72,37.78,37.69,37.73,18700.0
2013-05-22 11:40:00,37.72,37.75,37.68,37.75,10800.0,37.72,37.75,37.68,37.75,10800.0
2013-05-22 11:45:00,37.75,37.87,37.74,37.78,37400.0,37.75,37.87,37.74,37.78,37400.0
2013-05-22 11:50:00,37.77,37.82,37.76,37.76,42700.0,37.77,37.82,37.76,37.76,42700.0
2013-05-22 11:55:00,37.77,37.78,37.74,37.74,8200.0,37.77,37.78,37.74,37.74,8200.0
2013-05-22 12:00:00,37.74,37.77,37.73,37.75,14100.0,37.74,37.77,37.73,37.75,14100.0
2013-05-22 12:05:00,37.75,37.76,37.73,37.75,13000.0,37.75,37.76,37.73,37.75,13000.0
2013-05-22 12:10:00,37.75,37.76,37.7,37.76,22100.0,37.75,37.76,37.7,37.76,22100.0
2013-05-22 12:15:00,37.76,37.77,37.72,37.72,11200.0,37.76,37.77,37.72,37.72,11200.0
2013-05-22 12:20:00,37.73,37.74,37.71,37.74,9300.0,37.73,37.74,37.71,37.74,9300.0
2013-05-22 12:25:00,37.73,37.73,37.64,37.64,15000.0,37.73,37.73,37.64,37.64,15000.0
2013-05-22 12:30:00,37.65,37.66,37.63,37.65,18300.0,37.65,37.66,37.63,37.65,18300.0
2013-05-22 12:35:00,37.65,37.66,37.58,37.66,28900.0,37.65,37.66,37.58,37.66,28900.0
2013-05-22 12:40:00,37.67,37.69,37.58,37.61,25400.0,37.67,37.69,37.58,37.61,25400.0
2013-05-22 12:45:00,37.61,37.62,37.59,37.59,10900.0,37.61,37.62,37.59,37.59,10900.0
2013-05-22 12:50:00,37.59,37.62,37.59,37.62,16800.0,37.59,37.62,37.59,37.62,16800.0
2013-05-22 12:55:00,37.61,37.65,37.57,37.58,26500.0,37.61,37.65,37.57,37.58,26500.0
2013-05-22 13:00:00,37.57,37.58,37.56,37.57,27100.0,37.57,37.58,37.56,37.57,27100.0
2013-05-22 13:05:00,37.57,37.57,37.52,37.54,14400.0,37.57,37.57,37.52,37.54,14400.0
2013-05-22 13:10:00,37.55,37.56,37.5,37.5,20600.0,37.55,37.56,37.5,37.5,20600.0
2013-05-22 13:15:00,37.51,37.52,37.46,37.48,18900.0,37.51,37.52,37.46,37.48,18900.0
2013-05-22 13:20:00,37.49,37.52,37.47,37.48,32500.0,37.49,37.52,37.47,37.48,32500.0
2013-05-22 13:25:00,37.48,37.48,37.41,37.44,27700.0,37.48,37.48,37.41,37.44,27700.0
2013-05-22 13:30:00,37.45,37.45,37.35,37.39,60400.0,37.45,37.45,37.35,37.39,60400.0
2013-05-22 13:35:00,37.4,37.4,37.31,37.34,32700.0,37.4,37.4,37.31,37.34,32700.0
2013-05-22 13:40:00,37.36,37.4,37.23,37.23,30100.0,37.36,37.4,37.23,37.23,30100.0
2013-05-22 13:45:00,37.22,37.28,37.16,37.24,30600.0,37.22,37.28,37.16,37.24,30600.0
2013-05-22 13:50:00,37.25,37.32,37.23,37.23,25800.0,37.25,37.32,37.23,37.23,25800.0
2013-05-22 13:55:00,37.23,37.3,37.2,37.23,30500.0,37.23,37.3,37.2,37.23,30500.0
2013-05-22 14:00:00,37.24,37.33,37.13,37.13,84300.0,37.24,37.33,37.13,37.13,84300.0
2013-05-22 14:05:00,37.14,37.19,37.02,37.12,58900.0,37.14,37.19,37.02,37.12,58900.0
2013-05-22 14:10:00,37.11,37.12,36.94,37.0,54200.0,37.11,37.12,36.94,37.0,54200.0
2013-05-22 14:15:00,37.0,37.03,36.94,37.0,43200.0,37.0,37.03,36.94,37.0,43200.0
2013-05-22 14:20:00,37.0,37.07,36.96,37.06,37200.0,37.0,37.07,36.96,37.06,37200.0
2013-05-22 14:25:00,37.05,37.06,36.97,37.02,31400.0,37.05,37.06,36.97,37.02,31400.0
2013-05-22 14:30:00,37.03,37.03,36.94,36.97,33800.0,37.03,37.03,36.94,36.97,33800.0
2013-05-22 14:35:00,36.97,36.97,36.86,36.92,44000.0,36.97,36.97,36.86,36.92,44000.0
2013-05-22 14:40:00,36.92,36.92,36.79,36.83,41200.0,36.92,36.92,36.79,36.83,41200.0
2013-05-22 14:45:00,36.83,36.97,36.82,36.96,30200.0,36.83,36.97,36.82,36.96,30200.0
2013-05-22 14:50:00,36.94,36.95,36.88,36.91,41200.0,36.94,36.95,36.88,36.91,41200.0
2013-05-22 14:55:00,36.91,36.97,36.91,36.93,27100.0,36.91,36.97,36.91,36.93,27100.0
2013-05-22 15:00:00,36.93,36.93,36.8,36.82,33000.0,36.93,36.93,36.8,36.82,33000.0
2013-05-22 15:05:00,36.8,36.84,36.76,36.84,29100.0,36.8,36.84,36.76,36.84,29100.0
2013-05-22 15:10:00,36.84,36.84,36.73,36.73,20500.0,36.84,36.84,36.73,36.73,20500.0
2013-05-22 15:15:00,36.73,36.76,36.65,36.67,44700.0,36.73,36.76,36.65,36.67,44700.0
2013-05-22 15:20:00,36.66,36.66,36.56,36.58,58700.0,36.66,36.66,36.56,36.58,58700.0
2013-05-22 15:25:00,36.58,36.58,36.49,36.53,73600.0,36.58,36.58,36.49,36.53,73600.0
2013-05-22 15:30:00,36.53,36.57,36.51,36.55,62100.0,36.53,36.57,36.51,36.55,62100.0
2013-05-22 15:35:00,36.55,36.61,36.53,36.53,45500.0,36.55,36.61,36.53,36.53,45500.0
2013-05-22 15:40:00,36.53,36.58,36.48,36.56,90500.0,36.53,36.58,36.48,36.56,90500.0
2013-05-22 15:45:00,36.55,36.57,36.47,36.47,130700.0,36.55,36.57,36.47,36.47,130700.0
2013-05-22 15:50:00,36.48,36.54,36.46,36.5,161000.0,36.48,36.54,36.46,36.5,161000.0
2013-05-22 15:55:00,36.5,36.58,36.5,36.57,261100.0,36.5,36.58,36.5,36.57,261100.0
2013-05-23 09:30:00,36.36,36.48,36.22,36.43,51400.0,36.36,36.48,36.22,36.43,51400.0
2013-05-23 09:35:00,36.48,36.49,36.27,36.37,9200.0,36.48,36.49,36.27,36.37,9200.0
2013-05-23 09:40:00,36.35,36.5,36.32,36.45,12300.0,36.35,36.5,36.32,36.45,12300.0
2013-05-23 09:45:00,36.45,36.5,36.3,36.3,20400.0,36.45,36.5,36.3,36.3,20400.0
2013-05-23 09:50:00,36.34,36.42,36.31,36.38,36100.0,36.34,36.42,36.31,36.38,36100.0
2013-05-23 09:55:00,36.39,36.39,36.33,36.38,16000.0,36.39,36.39,36.33,36.38,16000.0
2013-05-23 10:00:00,36.38,36.52,36.35,36.51,31600.0,36.38,36.52,36.35,36.51,31600.0
2013-05-23 10:05:00,36.52,36.6,36.49,36.6,23000.0,36.52,36.6,36.49,36.6,23000.0
2013-05-23 10:10:00,36.59,36.7,36.59,36.65,26300.0,36.59,36.7,36.59,36.65,26300.0
2013-05-23 10:15:00,36.65,36.66,36.6,36.65,35800.0,36.65,36.66,36.6,36.65,35800.0
2013-05-23 10:20:00,36.65,36.76,36.64,36.66,38300.0,36.65,36.76,36.64,36.66,38300.0
2013-05-23 10:25:00,36.66,36.75,36.65,36.66,25200.0,36.66,36.75,36.65,36.66,25200.0
2013-05-23 10:30:00,36.68,36.75,36.68,36.7,16500.0,36.68,36.75,36.68,36.7,16500.0
2013-05-23 10:35:00,36.72,36.72,36.65,36.66,18100.0,36.72,36.72,36.65,36.66,18100.0
2013-05-23 10:40:00,36.67,36.69,36.63,36.65,27200.0,36.67,36.69,36.63,36.65,27200.0
2013-05-23 10:45:00,36.64,36.66,36.6,36.63,18300.0,36.64,36.66,36.6,36.63,18300.0
2013-05-23 10:50:00,36.64,36.73,36.64,36.73,17700.0,36.64,36.73,36.64,36.73,17700.0
2013-05-23 10:55:00,36.72,36.72,36.61,36.61,13600.0,36.72,36.72,36.61,36.61,13600.0
2013-05-23 11:00:00,36.62,36.68,36.62,36.66,14500.0,36.62,36.68,36.62,36.66,14500.0
2013-05-23 11:05:00,36.7,36.73,36.68,36.72,16000.0,36.7,36.73,36.68,36.72,16000.0
2013-05-23 11:10:00,36.72,36.77,36.7,36.74,16700.0,36.72,36.77,36.7,36.74,16700.0
2013-05-23 11:15:00,36.74,36.78,36.7,36.75,13600.0,36.74,36.78,36.7,36.75,13600.0
2013-05-23 11:20:00,36.76,36.8,36.74,36.75,10700.0,36.76,36.8,36.74,36.75,10700.0
2013-05-23 11:25:00,36.75,36.75,36.67,36.67,55700.0,36.75,36.75,36.67,36.67,55700.0
2013-05-23 11:30:00,36.67,36.78,36.66,36.78,16900.0,36.67,36.78,36.66,36.78,16900.0
2013-05-23 11:35:00,36.79,36.8,36.74,36.76,14600.0,36.79,36.8,36.74,36.76,14600.0
2013-05-23 11:40:00,36.76,36.77,36.7,36.7,11900.0,36.76,36.77,36.7,36.7,11900.0
2013-05-23 11:45:00,36.71,36.79,36.71,36.79,8100.0,36.71,36.79,36.71,36.79,8100.0
2013-05-23 11:50:00,36.8,36.86,36.8,36.84,20300.0,36.8,36.86,36.8,36.84,20300.0
2013-05-23 11:55:00,36.83,36.86,36.74,36.82,18100.0,36.83,36.86,36.74,36.82,18100.0
2013-05-23 12:00:00,36.83,36.88,36.74,36.74,19800.0,36.83,36.88,36.74,36.74,19800.0
2013-05-23 12:05:00,36.74,36.9,36.73,36.84,25900.0,36.74,36.9,36.73,36.84,25900.0
2013-05-23 12:10:00,36.84,36.93,36.84,36.9,16500.0,36.84,36.93,36.84,36.9,16500.0
2013-05-23 12:15:00,36.89,36.9,36.86,36.88,10100.0,36.89,36.9,36.86,36.88,10100.0
2013-05-23 12:20:00,36.88,36.92,36.87,36.88,14900.0,36.88,36.92,36.87,36.88,14900.0
2013-05-23 12:25:00,36.89,36.96,36.89,36.89,18300.0,36.89,36.96,36.89,36.89,18300.0
2013-05-23 12:30:00,36.89,36.93,36.88,36.92,18900.0,36.89,36.93,36.88,36.92,18900.0
2013-05-23 12:35:00,36.92,36.94,36.87,36.91,17000.0,36.92,36.94,36.87,36.91,17000.0
2013-05-23 12:40:00,36.91,36.93,36.85,36.86,19500.0,36.91,36.93,36.85,36.86,19500.0
2013-05-23 12:45:00,36.87,36.89,36.84,36.86,13400.0,36.87,36.89,36.84,36.86,13400.0
2013-05-23 12:50:00,36.86,36.91,36.84,36.91,8300.0,36.86,36.91,36.84,36.91,8300.0
2013-05-23 12:55:00,36.92,36.93,36.89,36.9,12700.0,36.92,36.93,36.89,36.9,12700.0
2013-05-23 13:00:00,36.91,36.91,36.89,36.91,5700.0,36.91,36.91,36.89,36.91,5700.0
2013-05-23 13:05:00,36.91,36.93,36.87,36.9,30400.0,36.91,36.93,36.87,36.9,30400.0
2013-05-23 13:10:00,36.9,36.9,36.88,36.88,18700.0,36.9,36.9,36.88,36.88,18700.0
2013-05-23 13:15:00,36.88,36.88,36.79,36.81,125400.0,36.88,36.88,36.79,36.81,125400.0
2013-05-23 13:20:00,36.8,36.8,36.73,36.8,23500.0,36.8,36.8,36.73,36.8,23500.0
2013-05-23 13:25:00,36.8,36.8,36.75,36.77,13500.0,36.8,36.8,36.75,36.77,13500.0
2013-05-23 13:30:00,36.77,36.78,36.69,36.69,21400.0,36.77,36.78,36.69,36.69,21400.0
2013-05-23 13:35:00,36.7,36.77,36.7,36.77,10500.0,36.7,36.77,36.7,36.77,10500.0
2013-05-23 13:40:00,36.78,36.79,36.72,36.75,21800.0,36.78,36.79,36.72,36.75,21800.0
2013-05-23 13:45:00,36.75,36.75,36.7,36.73,16900.0,36.75,36.75,36.7,36.73,16900.0
2013-05-23 13:50:00,36.73,36.75,36.68,36.68,18600.0,36.73,36.75,36.68,36.68,18600.0
2013-05-23 13:55:00,36.68,36.79,36.68,36.79,77700.0,36.68,36.79,36.68,36.79,77700.0
2013-05-23 14:00:00,36.79,36.8,36.72,36.72,19100.0,36.79,36.8,36.72,36.72,19100.0
2013-05-23 14:05:00,36.72,36.8,36.72,36.8,28300.0,36.72,36.8,36.72,36.8,28300.0
2013-05-23 14:10:00,36.79,36.8,36.75,36.75,18200.0,36.79,36.8,36.75,36.75,18200.0
2013-05-23 14:15:00,36.75,36.82,36.75,36.81,47800.0,36.75,36.82,36.75,36.81,47800.0
2013-05-23 14:20:00,36.8,36.81,36.77,36.78,10600.0,36.8,36.81,36.77,36.78,10600.0
2013-05-23 14:25:00,36.78,36.83,36.77,36.79,31500.0,36.78,36.83,36.77,36.79,31500.0
2013-05-23 14:30:00,36.79,36.79,36.71,36.73,25700.0,36.79,36.79,36.71,36.73,25700.0
2013-05-23 14:35:00,36.73,36.77,36.72,36.72,16600.0,36.73,36.77,36.72,36.72,16600.0
2013-05-23 14:40:00,36.72,36.85,36.72,36.83,65100.0,36.72,36.85,36.72,36.83,65100.0
2013-05-23 14:45:00,36.83,36.87,36.78,36.86,30700.0,36.83,36.87,36.78,36.86,30700.0
2013-05-23 14:50:00,36.86,36.87,36.8,36.83,30900.0,36.86,36.87,36.8,36.83,30900.0
2013-05-23 14:55:00,36.82,36.85,36.79,36.81,30800.0,36.82,36.85,36.79,36.81,30800.0
2013-05-23 15:00:00,36.81,36.82,36.77,36.77,36600.0,36.81,36.82,36.77,36.77,36600.0
2013-05-23 15:05:00,36.78,36.79,36.73,36.78,31400.0,36.78,36.79,36.73,36.78,31400.0
2013-05-23 15:10:00,36.78,36.82,36.77,36.78,40500.0,36.78,36.82,36.77,36.78,40500.0
2013-05-23 15:15:00,36.78,36.79,36.7,36.73,38900.0,36.78,36.79,36.7,36.73,38900.0
2013-05-23 15:20:00,36.73,36.77,36.72,36.75,23800.0,36.73,36.77,36.72,36.75,23800.0
2013-05-23 15:25:00,36.75,36.81,36.72,36.8,64100.0,36.75,36.81,36.72,36.8,64100.0
2013-05-23 15:30:00,36.8,36.82,36.75,36.77,50900.0,36.8,36.82,36.75,36.77,50900.0
2013-05-23 15:35:00,36.78,36.8,36.73,36.74,78400.0,36.78,36.8,36.73,36.74,78400.0
2013-05-23 15:40:00,36.74,36.76,36.71,36.72,91500.0,36.74,36.76,36.71,36.72,91500.0
2013-05-23 15:45:00,36.71,36.76,36.7,36.71,80500.0,36.71,36.76,36.7,36.71,80500.0
2013-05-23 15:50:00,36.71,36.78,36.7,36.78,64500.0,36.71,36.78,36.7,36.78,64500.0
2013-05-23 15:55:00,36.77,36.81,36.44,36.45,878100.0,36.77,36.81,36.44,36.45,878100.0
2013-05-24 09:30:00,36.21,36.34,35.83,35.89,74500.0,36.21,36.34,35.83,35.89,74500.0
2013-05-24 09:35:00,35.93,36.09,35.87,35.9,20600.0,35.93,36.09,35.87,35.9,20600.0
2013-05-24 09:40:00,35.89,36.02,35.89,35.92,27700.0,35.89,36.02,35.89,35.92,27700.0
2013-05-24 09:45:00,35.96,36.01,35.82,35.9,53600.0,35.96,36.01,35.82,35.9,53600.0
2013-05-24 09:50:00,35.9,35.96,35.82,35.85,88100.0,35.9,35.96,35.82,35.85,88100.0
2013-05-24 09:55:00,35.84,35.91,35.8,35.88,42000.0,35.84,35.91,35.8,35.88,42000.0
2013-05-24 10:00:00,35.87,35.87,35.74,35.78,32000.0,35.87,35.87,35.74,35.78,32000.0
2013-05-24 10:05:00,35.8,35.88,35.77,35.88,54900.0,35.8,35.88,35.77,35.88,54900.0
2013-05-24 10:10:00,35.88,35.91,35.8,35.84,69800.0,35.88,35.91,35.8,35.84,69800.0
2013-05-24 10:15:00,35.85,35.89,35.79,35.87,32100.0,35.85,35.89,35.79,35.87,32100.0
2013-05-24 10:20:00,35.87,35.88,35.81,35.81,18000.0,35.87,35.88,35.81,35.81,18000.0
2013-05-24 10:25:00,35.81,35.88,35.78,35.86,25300.0,35.81,35.88,35.78,35.86,25300.0
2013-05-24 10:30:00,35.87,35.91,35.85,35.88,98100.0,35.87,35.91,35.85,35.88,98100.0
2013-05-24 10:35:00,35.88,35.96,35.87,35.96,44800.0,35.88,35.96,35.87,35.96,44800.0
2013-05-24 10:40:00,35.95,36.0,35.9,35.95,59900.0,35.95,36.0,35.9,35.95,59900.0
2013-05-24 10:45:00,35.96,35.97,35.82,35.83,30900.0,35.96,35.97,35.82,35.83,30900.0
2013-05-24 10:50:00,35.84,35.95,35.84,35.95,34000.0,35.84,35.95,35.84,35.95,34000.0
2013-05-24 10:55:00,35.96,35.98,35.91,35.98,22900.0,35.96,35.98,35.91,35.98,22900.0
2013-05-24 11:00:00,35.98,35.98,35.87,35.91,19600.0,35.98,35.98,35.87,35.91,19600.0
2013-05-24 11:05:00,35.92,35.98,35.88,35.98,14100.0,35.92,35.98,35.88,35.98,14100.0
2013-05-24 11:10:00,35.98,36.0,35.93,35.97,23100.0,35.98,36.0,35.93,35.97,23100.0
2013-05-24 11:15:00,35.98,36.06,35.92,36.05,101300.0,35.98,36.06,35.92,36.05,101300.0
2013-05-24 11:20:00,36.04,36.04,35.98,36.0,14900.0,36.04,36.04,35.98,36.0,14900.0
2013-05-24 11:25:00,36.0,36.02,35.94,35.95,14100.0,36.0,36.02,35.94,35.95,14100.0
2013-05-24 11:30:00,35.94,35.98,35.91,35.98,107100.0,35.94,35.98,35.91,35.98,107100.0
2013-05-24 11:35:00,35.98,36.1,35.98,36.08,11800.0,35.98,36.1,35.98,36.08,11800.0
2013-05-24 11:40:00,36.09,36.12,36.08,36.1,32800.0,36.09,36.12,36.08,36.1,32800.0
2013-05-24 11:45:00,36.09,36.18,36.07,36.15,13800.0,36.09,36.18,36.07,36.15,13800.0
2013-05-24 11:50:00,36.14,36.14,36.05,36.1,13600.0,36.14,36.14,36.05,36.1,13600.0
2013-05-24 11:55:00,36.1,36.15,36.1,36.14,9500.0,36.1,36.15,36.1,36.14,9500.0
2013-05-24 12:00:00,36.15,36.18,36.13,36.14,7900.0,36.15,36.18,36.13,36.14,7900.0
2013-05-24 12:05:00,36.16,36.23,36.13,36.22,7400.0,36.16,36.23,36.13,36.22,7400.0
2013-05-24 12:10:00,36.22,36.23,36.16,36.16,40900.0,36.22,36.23,36.16,36.16,40900.0
2013-05-24 12:15:00,36.16,36.19,36.13,36.19,20600.0,36.16,36.19,36.13,36.19,20600.0
2013-05-24 12:20:00,36.2,36.23,36.2,36.2,9300.0,36.2,36.23,36.2,36.2,9300.0
2013-05-24 12:25:00,36.2,36.26,36.19,36.23,12500.0,36.2,36.26,36.19,36.23,12500.0
2013-05-24 12:30:00,36.22,36.22,36.13,36.15,15700.0,36.22,36.22,36.13,36.15,15700.0
2013-05-24 12:35:00,36.16,36.16,36.09,36.15,47200.0,36.16,36.16,36.09,36.15,47200.0
2013-05-24 12:40:00,36.16,36.22,36.16,36.22,16100.0,36.16,36.22,36.16,36.22,16100.0
2013-05-24 12:45:00,36.22,36.22,36.21,36.22,10500.0,36.22,36.22,36.21,36.22,10500.0
2013-05-24 12:50:00,36.22,36.26,36.21,36.22,16200.0,36.22,36.26,36.21,36.22,16200.0
2013-05-24 12:55:00,36.22,36.24,36.22,36.23,10200.0,36.22,36.24,36.22,36.23,10200.0
2013-05-24 13:00:00,36.23,36.25,36.21,36.21,14800.0,36.23,36.25,36.21,36.21,14800.0
2013-05-24 13:05:00,36.19,36.25,36.19,36.23,18700.0,36.19,36.25,36.19,36.23,18700.0
2013-05-24 13:10:00,36.23,36.23,36.19,36.2,12900.0,36.23,36.23,36.19,36.2,12900.0
2013-05-24 13:15:00,36.22,36.28,36.22,36.28,18300.0,36.22,36.28,36.22,36.28,18300.0
2013-05-24 13:20:00,36.28,36.39,36.27,36.38,39600.0,36.28,36.39,36.27,36.38,39600.0
2013-05-24 13:25:00,36.39,36.39,36.35,36.37,8500.0,36.39,36.39,36.35,36.37,8500.0
2013-05-24 13:30:00,36.37,36.4,36.34,36.34,11900.0,36.37,36.4,36.34,36.34,11900.0
2013-05-24 13:35:00,36.35,36.36,36.28,36.32,17400.0,36.35,36.36,36.28,36.32,17400.0
2013-05-24 13:40:00,36.32,36.32,36.27,36.28,35300.0,36.32,36.32,36.27,36.28,35300.0
2013-05-24 13:45:00,36.27,36.31,36.26,36.31,8900.0,36.27,36.31,36.26,36.31,8900.0
2013-05-24 13:50:00,36.31,36.32,36.3,36.32,12200.0,36.31,36.32,36.3,36.32,12200.0
2013-05-24 13:55:00,36.32,36.38,36.31,36.38,9100.0,36.32,36.38,36.31,36.38,9100.0
2013-05-24 14:00:00,36.37,36.39,36.32,36.34,30400.0,36.37,36.39,36.32,36.34,30400.0
2013-05-24 14:05:00,36.35,36.38,36.34,36.36,9100.0,36.35,36.38,36.34,36.36,9100.0
2013-05-24 14:10:00,36.37,36.4,36.35,36.4,33600.0,36.37,36.4,36.35,36.4,33600.0
2013-05-24 14:15:00,36.4,36.47,36.4,36.47,8200.0,36.4,36.47,36.4,36.47,8200.0
2013-05-24 14:20:00,36.47,36.47,36.41,36.42,7900.0,36.47,36.47,36.41,36.42,7900.0
2013-05-24 14:25:00,36.42,36.42,36.39,36.4,12500.0,36.42,36.42,36.39,36.4,12500.0
2013-05-24 14:30:00,36.4,36.4,36.32,36.33,13700.0,36.4,36.4,36.32,36.33,13700.0
2013-05-24 14:35:00,36.33,36.33,36.31,36.32,10100.0,36.33,36.33,36.31,36.32,10100.0
2013-05-24 14:40:00,36.3,36.37,36.29,36.34,20200.0,36.3,36.37,36.29,36.34,20200.0
2013-05-24 14:45:00,36.35,36.35,36.32,36.32,10000.0,36.35,36.35,36.32,36.32,10000.0
2013-05-24 14:50:00,36.33,36.36,36.32,36.36,14300.0,36.33,36.36,36.32,36.36,14300.0
2013-05-24 14:55:00,36.35,36.35,36.29,36.32,19000.0,36.35,36.35,36.29,36.32,19000.0
2013-05-24 15:00:00,36.32,36.33,36.28,36.28,16500.0,36.32,36.33,36.28,36.28,16500.0
2013-05-24 15:05:00,36.28,36.32,36.28,36.31,15500.0,36.28,36.32,36.28,36.31,15500.0
2013-05-24 15:10:00,36.32,36.32,36.26,36.26,43000.0,36.32,36.32,36.26,36.26,43000.0
2013-05-24 15:15:00,36.26,36.29,36.22,36.25,48700.0,36.26,36.29,36.22,36.25,48700.0
2013-05-24 15:20:00,36.25,36.3,36.23,36.23,39300.0,36.25,36.3,36.23,36.23,39300.0
2013-05-24 15:25:00,36.22,36.23,36.17,36.19,20200.0,36.22,36.23,36.17,36.19,20200.0
2013-05-24 15:30:00,36.18,36.22,36.17,36.22,29200.0,36.18,36.22,36.17,36.22,29200.0
2013-05-24 15:35:00,36.22,36.22,36.1,36.15,52400.0,36.22,36.22,36.1,36.15,52400.0
2013-05-24 15:40:00,36.16,36.23,36.16,36.2,24500.0,36.16,36.23,36.16,36.2,24500.0
2013-05-24 15:45:00,36.21,36.21,36.15,36.15,48900.0,36.21,36.21,36.15,36.15,48900.0
2013-05-24 15:50:00,36.16,36.21,36.15,36.2,87200.0,36.16,36.21,36.15,36.2,87200.0
2013-05-24 15:55:00,36.2,36.24,36.07,36.08,374500.0,36.2,36.24,36.07,36.08,374500.0
2013-05-28 09:30:00,36.51,36.63,36.36,36.52,46100.0,36.51,36.63,36.36,36.52,46100.0
2013-05-28 09:35:00,36.57,36.59,36.44,36.52,14700.0,36.57,36.59,36.44,36.52,14700.0
2013-05-28 09:40:00,36.53,36.54,36.33,36.41,36300.0,36.53,36.54,36.33,36.41,36300.0
2013-05-28 09:45:00,36.43,36.48,36.34,36.4,121400.0,36.43,36.48,36.34,36.4,121400.0
2013-05-28 09:50:00,36.45,36.61,36.42,36.44,47800.0,36.45,36.61,36.42,36.44,47800.0
2013-05-28 09:55:00,36.44,36.62,36.44,36.6,40900.0,36.44,36.62,36.44,36.6,40900.0
2013-05-28 10:00:00,36.62,36.62,36.5,36.5,40900.0,36.62,36.62,36.5,36.5,40900.0
2013-05-28 10:05:00,36.5,36.56,36.47,36.55,41800.0,36.5,36.56,36.47,36.55,41800.0
2013-05-28 10:10:00,36.57,36.58,36.51,36.57,39000.0,36.57,36.58,36.51,36.57,39000.0
2013-05-28 10:15:00,36.57,36.58,36.5,36.53,35700.0,36.57,36.58,36.5,36.53,35700.0
2013-05-28 10:20:00,36.53,36.65,36.51,36.64,28100.0,36.53,36.65,36.51,36.64,28100.0
2013-05-28 10:25:00,36.64,36.66,36.57,36.57,43000.0,36.64,36.66,36.57,36.57,43000.0
2013-05-28 10:30:00,36.58,36.62,36.57,36.6,12600.0,36.58,36.62,36.57,36.6,12600.0
2013-05-28 10:35:00,36.61,36.62,36.52,36.54,26700.0,36.61,36.62,36.52,36.54,26700.0
2013-05-28 10:40:00,36.53,36.55,36.5,36.5,25500.0,36.53,36.55,36.5,36.5,25500.0
2013-05-28 10:45:00,36.5,36.64,36.49,36.64,16500.0,36.5,36.64,36.49,36.64,16500.0
2013-05-28 10:50:00,36.64,36.74,36.64,36.74,18400.0,36.64,36.74,36.64,36.74,18400.0
2013-05-28 10:55:00,36.74,36.75,36.69,36.7,84100.0,36.74,36.75,36.69,36.7,84100.0
2013-05-28 11:00:00,36.71,36.74,36.63,36.67,33600.0,36.71,36.74,36.63,36.67,33600.0
2013-05-28 11:05:00,36.67,36.7,36.66,36.7,27100.0,36.67,36.7,36.66,36.7,27100.0
2013-05-28 11:10:00,36.69,36.7,36.67,36.68,22100.0,36.69,36.7,36.67,36.68,22100.0
2013-05-28 11:15:00,36.68,36.71,36.64,36.7,22300.0,36.68,36.71,36.64,36.7,22300.0
2013-05-28 11:20:00,36.7,36.72,36.68,36.7,17600.0,36.7,36.72,36.68,36.7,17600.0
2013-05-28 11:25:00,36.71,36.71,36.67,36.69,18300.0,36.71,36.71,36.67,36.69,18300.0
2013-05-28 11:30:00,36.68,36.72,36.66,36.7,83300.0,36.68,36.72,36.66,36.7,83300.0
2013-05-28 11:35:00,36.69,36.75,36.66,36.75,16300.0,36.69,36.75,36.66,36.75,16300.0
2013-05-28 11:40:00,36.75,36.75,36.71,36.71,19000.0,36.75,36.75,36.71,36.71,19000.0
2013-05-28 11:45:00,36.72,36.79,36.71,36.78,514500.0,36.72,36.79,36.71,36.78,514500.0
2013-05-28 11:50:00,36.78,36.85,36.78,36.81,32200.0,36.78,36.85,36.78,36.81,32200.0
2013-05-28 11:55:00,36.8,36.8,36.65,36.72,25100.0,36.8,36.8,36.65,36.72,25100.0
2013-05-28 12:00:00,36.71,36.75,36.7,36.74,4800.0,36.71,36.75,36.7,36.74,4800.0
2013-05-28 12:05:00,36.75,36.79,36.72,36.79,15600.0,36.75,36.79,36.72,36.79,15600.0
2013-05-28 12:10:00,36.79,36.79,36.72,36.74,10600.0,36.79,36.79,36.72,36.74,10600.0
2013-05-28 12:15:00,36.75,36.75,36.72,36.74,5700.0,36.75,36.75,36.72,36.74,5700.0
2013-05-28 12:20:00,36.75,36.75,36.74,36.74,9700.0,36.75,36.75,36.74,36.74,9700.0
2013-05-28 12:25:00,36.75,36.76,36.69,36.74,15300.0,36.75,36.76,36.69,36.74,15300.0
2013-05-28 12:30:00,36.73,36.76,36.66,36.75,15000.0,36.73,36.76,36.66,36.75,15000.0
2013-05-28 12:35:00,36.75,36.75,36.7,36.73,10100.0,36.75,36.75,36.7,36.73,10100.0
2013-05-28 12:40:00,36.73,36.82,36.73,36.79,12200.0,36.73,36.82,36.73,36.79,12200.0
2013-05-28 12:45:00,36.79,36.79,36.73,36.73,12100.0,36.79,36.79,36.73,36.73,12100.0
2013-05-28 12:50:00,36.74,36.74,36.7,36.73,10900.0,36.74,36.74,36.7,36.73,10900.0
2013-05-28 12:55:00,36.75,36.82,36.75,36.82,6600.0,36.75,36.82,36.75,36.82,6600.0
2013-05-28 13:00:00,36.82,36.84,36.79,36.82,15900.0,36.82,36.84,36.79,36.82,15900.0
2013-05-28 13:05:00,36.81,36.81,36.77,36.77,7900.0,36.81,36.81,36.77,36.77,7900.0
2013-05-28 13:10:00,36.78,36.79,36.75,36.76,7600.0,36.78,36.79,36.75,36.76,7600.0
2013-05-28 13:15:00,36.76,36.78,36.72,36.78,10300.0,36.76,36.78,36.72,36.78,10300.0
2013-05-28 13:20:00,36.78,36.78,36.7,36.73,12400.0,36.78,36.78,36.7,36.73,12400.0
2013-05-28 13:25:00,36.73,36.79,36.72,36.75,58000.0,36.73,36.79,36.72,36.75,58000.0
2013-05-28 13:30:00,36.77,36.77,36.67,36.74,37500.0,36.77,36.77,36.67,36.74,37500.0
2013-05-28 13:35:00,36.74,36.77,36.73,36.75,19600.0,36.74,36.77,36.73,36.75,19600.0
2013-05-28 13:40:00,36.73,36.76,36.71,36.75,27000.0,36.73,36.76,36.71,36.75,27000.0
2013-05-28 13:45:00,36.74,36.77,36.72,36.75,27000.0,36.74,36.77,36.72,36.75,27000.0
2013-05-28 13:50:00,36.74,36.75,36.7,36.74,23700.0,36.74,36.75,36.7,36.74,23700.0
2013-05-28 13:55:00,36.73,36.78,36.68,36.69,38300.0,36.73,36.78,36.68,36.69,38300.0
2013-05-28 14:00:00,36.7,36.76,36.67,36.76,79600.0,36.7,36.76,36.67,36.76,79600.0
2013-05-28 14:05:00,36.76,36.77,36.73,36.76,19000.0,36.76,36.77,36.73,36.76,19000.0
2013-05-28 14:10:00,36.75,36.77,36.73,36.73,29700.0,36.75,36.77,36.73,36.73,29700.0
2013-05-28 14:15:00,36.73,36.78,36.73,36.78,21900.0,36.73,36.78,36.73,36.78,21900.0
2013-05-28 14:20:00,36.78,36.82,36.76,36.81,36800.0,36.78,36.82,36.76,36.81,36800.0
2013-05-28 14:25:00,36.81,36.83,36.74,36.81,24800.0,36.81,36.83,36.74,36.81,24800.0
2013-05-28 14:30:00,36.81,36.83,36.78,36.79,17200.0,36.81,36.83,36.78,36.79,17200.0
2013-05-28 14:35:00,36.79,36.79,36.7,36.7,16100.0,36.79,36.79,36.7,36.7,16100.0
2013-05-28 14:40:00,36.71,36.8,36.7,36.79,17400.0,36.71,36.8,36.7,36.79,17400.0
2013-05-28 14:45:00,36.8,36.86,36.79,36.85,25000.0,36.8,36.86,36.79,36.85,25000.0
2013-05-28 14:50:00,36.85,36.92,36.83,36.89,22400.0,36.85,36.92,36.83,36.89,22400.0
2013-05-28 14:55:00,36.88,36.88,36.83,36.83,21000.0,36.88,36.88,36.83,36.83,21000.0
2013-05-28 15:00:00,36.83,36.86,36.79,36.84,29700.0,36.83,36.86,36.79,36.84,29700.0
2013-05-28 15:05:00,36.85,36.92,36.84,36.9,28600.0,36.85,36.92,36.84,36.9,28600.0
2013-05-28 15:10:00,36.9,36.92,36.87,36.88,42500.0,36.9,36.92,36.87,36.88,42500.0
2013-05-28 15:15:00,36.87,36.93,36.86,36.91,51600.0,36.87,36.93,36.86,36.91,51600.0
2013-05-28 15:20:00,36.91,36.95,36.91,36.94,40700.0,36.91,36.95,36.91,36.94,40700.0
2013-05-28 15:25:00,36.94,36.94,36.89,36.93,42400.0,36.94,36.94,36.89,36.93,42400.0
2013-05-28 15:30:00,36.92,37.02,36.92,36.99,42800.0,36.92,37.02,36.92,36.99,42800.0
2013-05-28 15:35:00,36.99,37.05,36.97,37.02,58100.0,36.99,37.05,36.97,37.02,58100.0
2013-05-28 15:40:00,37.02,37.06,37.01,37.01,34900.0,37.02,37.06,37.01,37.01,34900.0
2013-05-28 15:45:00,37.01,37.07,37.01,37.06,47900.0,37.01,37.07,37.01,37.06,47900.0
2013-05-28 15:50:00,37.06,37.07,37.02,37.03,86300.0,37.06,37.07,37.02,37.03,86300.0
2013-05-28 15:55:00,37.03,37.08,36.99,37.07,200200.0,37.03,37.08,36.99,37.07,200200.0
2013-05-29 09:30:00,36.85,36.85,36.67,36.81,31500.0,36.85,36.85,36.67,36.81,31500.0
2013-05-29 09:35:00,36.81,36.83,36.75,36.8,8400.0,36.81,36.83,36.75,36.8,8400.0
2013-05-29 09:40:00,36.82,36.87,36.72,36.75,18700.0,36.82,36.87,36.72,36.75,18700.0
2013-05-29 09:45:00,36.72,36.81,36.68,36.75,16000.0,36.72,36.81,36.68,36.75,16000.0
2013-05-29 09:50:00,36.75,36.78,36.7,36.73,35000.0,36.75,36.78,36.7,36.73,35000.0
2013-05-29 09:55:00,36.73,36.76,36.69,36.74,18700.0,36.73,36.76,36.69,36.74,18700.0
2013-05-29 10:00:00,36.74,36.88,36.7,36.88,28000.0,36.74,36.88,36.7,36.88,28000.0
2013-05-29 10:05:00,36.88,36.88,36.8,36.82,74200.0,36.88,36.88,36.8,36.82,74200.0
2013-05-29 10:10:00,36.83,36.9,36.82,36.87,42000.0,36.83,36.9,36.82,36.87,42000.0
2013-05-29 10:15:00,36.85,36.89,36.81,36.87,28900.0,36.85,36.89,36.81,36.87,28900.0
2013-05-29 10:20:00,36.86,36.92,36.82,36.82,31500.0,36.86,36.92,36.82,36.82,31500.0
2013-05-29 10:25:00,36.82,36.88,36.81,36.87,34300.0,36.82,36.88,36.81,36.87,34300.0
2013-05-29 10:30:00,36.86,36.88,36.82,36.84,23000.0,36.86,36.88,36.82,36.84,23000.0
2013-05-29 10:35:00,36.85,36.86,36.82,36.83,12300.0,36.85,36.86,36.82,36.83,12300.0
2013-05-29 10:40:00,36.83,36.86,36.8,36.81,10400.0,36.83,36.86,36.8,36.81,10400.0
2013-05-29 10:45:00,36.81,36.82,36.75,36.75,13400.0,36.81,36.82,36.75,36.75,13400.0
2013-05-29 10:50:00,36.74,36.76,36.71,36.74,23500.0,36.74,36.76,36.71,36.74,23500.0
2013-05-29 10:55:00,36.71,36.73,36.69,36.7,14700.0,36.71,36.73,36.69,36.7,14700.0
2013-05-29 11:00:00,36.7,36.75,36.66,36.72,34900.0,36.7,36.75,36.66,36.72,34900.0
2013-05-29 11:05:00,36.74,36.74,36.66,36.7,24700.0,36.74,36.74,36.66,36.7,24700.0
2013-05-29 11:10:00,36.7,36.8,36.7,36.78,14600.0,36.7,36.8,36.7,36.78,14600.0
2013-05-29 11:15:00,36.78,36.83,36.77,36.77,10200.0,36.78,36.83,36.77,36.77,10200.0
2013-05-29 11:20:00,36.78,36.83,36.75,36.83,26700.0,36.78,36.83,36.75,36.83,26700.0
2013-05-29 11:25:00,36.82,36.86,36.81,36.83,15200.0,36.82,36.86,36.81,36.83,15200.0
2013-05-29 11:30:00,36.83,36.83,36.77,36.79,20400.0,36.83,36.83,36.77,36.79,20400.0
2013-05-29 11:35:00,36.79,36.85,36.79,36.82,7000.0,36.79,36.85,36.79,36.82,7000.0
2013-05-29 11:40:00,36.81,36.82,36.79,36.8,15300.0,36.81,36.82,36.79,36.8,15300.0
2013-05-29 11:45:00,36.81,36.89,36.81,36.89,18300.0,36.81,36.89,36.81,36.89,18300.0
2013-05-29 11:50:00,36.89,36.9,36.88,36.89,33000.0,36.89,36.9,36.88,36.89,33000.0
2013-05-29 11:55:00,36.9,36.93,36.9,36.91,19300.0,36.9,36.93,36.9,36.91,19300.0
2013-05-29 12:00:00,36.91,36.92,36.87,36.87,23500.0,36.91,36.92,36.87,36.87,23500.0
2013-05-29 12:05:00,36.88,36.89,36.82,36.82,13500.0,36.88,36.89,36.82,36.82,13500.0
2013-05-29 12:10:00,36.82,36.86,36.82,36.86,7500.0,36.82,36.86,36.82,36.86,7500.0
2013-05-29 12:15:00,36.87,36.9,36.87,36.9,10700.0,36.87,36.9,36.87,36.9,10700.0
2013-05-29 12:20:00,36.9,36.9,36.87,36.89,9000.0,36.9,36.9,36.87,36.89,9000.0
2013-05-29 12:25:00,36.89,36.89,36.84,36.87,13600.0,36.89,36.89,36.84,36.87,13600.0
2013-05-29 12:30:00,36.87,36.89,36.83,36.84,9000.0,36.87,36.89,36.83,36.84,9000.0
2013-05-29 12:35:00,36.85,36.86,36.84,36.86,9600.0,36.85,36.86,36.84,36.86,9600.0
2013-05-29 12:40:00,36.85,36.9,36.85,36.87,7000.0,36.85,36.9,36.85,36.87,7000.0
2013-05-29 12:45:00,36.85,36.86,36.8,36.8,10600.0,36.85,36.86,36.8,36.8,10600.0
2013-05-29 12:50:00,36.81,36.82,36.77,36.78,9400.0,36.81,36.82,36.77,36.78,9400.0
2013-05-29 12:55:00,36.79,36.86,36.79,36.86,9100.0,36.79,36.86,36.79,36.86,9100.0
2013-05-29 13:00:00,36.86,36.92,36.85,36.89,21200.0,36.86,36.92,36.85,36.89,21200.0
2013-05-29 13:05:00,36.89,36.93,36.88,36.91,9300.0,36.89,36.93,36.88,36.91,9300.0
2013-05-29 13:10:00,36.91,36.92,36.84,36.87,14800.0,36.91,36.92,36.84,36.87,14800.0
2013-05-29 13:15:00,36.9,36.93,36.88,36.93,11900.0,36.9,36.93,36.88,36.93,11900.0
2013-05-29 13:20:00,36.93,36.94,36.88,36.93,12300.0,36.93,36.94,36.88,36.93,12300.0
2013-05-29 13:25:00,36.94,37.05,36.93,37.05,34600.0,36.94,37.05,36.93,37.05,34600.0
2013-05-29 13:30:00,37.05,37.06,36.98,36.98,9800.0,37.05,37.06,36.98,36.98,9800.0
2013-05-29 13:35:00,36.98,37.1,36.98,37.1,12300.0,36.98,37.1,36.98,37.1,12300.0
2013-05-29 13:40:00,37.11,37.17,37.11,37.17,22400.0,37.11,37.17,37.11,37.17,22400.0
2013-05-29 13:45:00,37.18,37.19,37.15,37.16,9000.0,37.18,37.19,37.15,37.16,9000.0
2013-05-29 13:50:00,37.16,37.2,37.15,37.2,17200.0,37.16,37.2,37.15,37.2,17200.0
2013-05-29 13:55:00,37.2,37.31,37.19,37.29,28300.0,37.2,37.31,37.19,37.29,28300.0
2013-05-29 14:00:00,37.28,37.29,37.23,37.23,12300.0,37.28,37.29,37.23,37.23,12300.0
2013-05-29 14:05:00,37.22,37.27,37.21,37.26,12900.0,37.22,37.27,37.21,37.26,12900.0
2013-05-29 14:10:00,37.25,37.26,37.22,37.23,6000.0,37.25,37.26,37.22,37.23,6000.0
2013-05-29 14:15:00,37.24,37.28,37.2,37.2,9300.0,37.24,37.28,37.2,37.2,9300.0
2013-05-29 14:20:00,37.21,37.21,37.18,37.18,7800.0,37.21,37.21,37.18,37.18,7800.0
2013-05-29 14:25:00,37.19,37.2,37.16,37.19,24100.0,37.19,37.2,37.16,37.19,24100.0
2013-05-29 14:30:00,37.18,37.18,37.17,37.17,9300.0,37.18,37.18,37.17,37.17,9300.0
2013-05-29 14:35:00,37.18,37.2,37.14,37.2,14700.0,37.18,37.2,37.14,37.2,14700.0
2013-05-29 14:40:00,37.2,37.24,37.18,37.21,23000.0,37.2,37.24,37.18,37.21,23000.0
2013-05-29 14:45:00,37.22,37.26,37.2,37.24,22400.0,37.22,37.26,37.2,37.24,22400.0
2013-05-29 14:50:00,37.23,37.26,37.2,37.25,18200.0,37.23,37.26,37.2,37.25,18200.0
2013-05-29 14:55:00,37.26,37.27,37.22,37.23,13000.0,37.26,37.27,37.22,37.23,13000.0
2013-05-29 15:00:00,37.21,37.23,37.19,37.2,16000.0,37.21,37.23,37.19,37.2,16000.0
2013-05-29 15:05:00,37.21,37.22,37.19,37.21,13900.0,37.21,37.22,37.19,37.21,13900.0
2013-05-29 15:10:00,37.21,37.27,37.19,37.25,17900.0,37.21,37.27,37.19,37.25,17900.0
2013-05-29 15:15:00,37.24,37.25,37.23,37.24,10500.0,37.24,37.25,37.23,37.24,10500.0
2013-05-29 15:20:00,37.23,37.29,37.23,37.27,25500.0,37.23,37.29,37.23,37.27,25500.0
2013-05-29 15:25:00,37.27,37.3,37.24,37.25,13100.0,37.27,37.3,37.24,37.25,13100.0
2013-05-29 15:30:00,37.25,37.27,37.24,37.26,18500.0,37.25,37.27,37.24,37.26,18500.0
2013-05-29 15:35:00,37.27,37.27,37.2,37.22,15000.0,37.27,37.27,37.2,37.22,15000.0
2013-05-29 15:40:00,37.22,37.23,37.16,37.16,18300.0,37.22,37.23,37.16,37.16,18300.0
2013-05-29 15:45:00,37.15,37.17,37.14,37.16,23300.0,37.15,37.17,37.14,37.16,23300.0
2013-05-29 15:50:00,37.16,37.16,37.11,37.13,50400.0,37.16,37.16,37.11,37.13,50400.0
2013-05-29 15:55:00,37.12,37.15,37.09,37.1,130300.0,37.12,37.15,37.09,37.1,130300.0
2013-05-30 09:30:00,37.14,37.18,37.08,37.11,25100.0,37.14,37.18,37.08,37.11,25100.0
2013-05-30 09:35:00,37.12,37.26,37.1,37.22,14900.0,37.12,37.26,37.1,37.22,14900.0
2013-05-30 09:40:00,37.23,37.28,37.22,37.26,15700.0,37.23,37.28,37.22,37.26,15700.0
2013-05-30 09:45:00,37.27,37.39,37.26,37.39,23900.0,37.27,37.39,37.26,37.39,23900.0
2013-05-30 09:50:00,37.39,37.43,37.36,37.37,19700.0,37.39,37.43,37.36,37.37,19700.0
2013-05-30 09:55:00,37.37,37.4,37.35,37.37,9200.0,37.37,37.4,37.35,37.37,9200.0
2013-05-30 10:00:00,37.37,37.48,37.35,37.4,32200.0,37.37,37.48,37.35,37.4,32200.0
2013-05-30 10:05:00,37.4,37.44,37.4,37.41,5200.0,37.4,37.44,37.4,37.41,5200.0
2013-05-30 10:10:00,37.42,37.46,37.39,37.44,9300.0,37.42,37.46,37.39,37.44,9300.0
2013-05-30 10:15:00,37.42,37.44,37.35,37.41,15900.0,37.42,37.44,37.35,37.41,15900.0
2013-05-30 10:20:00,37.41,37.44,37.37,37.39,17300.0,37.41,37.44,37.37,37.39,17300.0
2013-05-30 10:25:00,37.4,37.47,37.37,37.44,15000.0,37.4,37.47,37.37,37.44,15000.0
2013-05-30 10:30:00,37.44,37.46,37.4,37.41,12700.0,37.44,37.46,37.4,37.41,12700.0
2013-05-30 10:35:00,37.41,37.45,37.4,37.45,8900.0,37.41,37.45,37.4,37.45,8900.0
2013-05-30 10:40:00,37.45,37.52,37.45,37.48,25100.0,37.45,37.52,37.45,37.48,25100.0
2013-05-30 10:45:00,37.49,37.6,37.49,37.57,38600.0,37.49,37.6,37.49,37.57,38600.0
2013-05-30 10:50:00,37.57,37.66,37.57,37.61,34500.0,37.57,37.66,37.57,37.61,34500.0
2013-05-30 10:55:00,37.6,37.63,37.59,37.61,16400.0,37.6,37.63,37.59,37.61,16400.0
2013-05-30 11:00:00,37.6,37.72,37.6,37.7,60600.0,37.6,37.72,37.6,37.7,60600.0
2013-05-30 11:05:00,37.7,37.7,37.57,37.59,16500.0,37.7,37.7,37.57,37.59,16500.0
2013-05-30 11:10:00,37.58,37.65,37.57,37.63,14700.0,37.58,37.65,37.57,37.63,14700.0
2013-05-30 11:15:00,37.61,37.66,37.61,37.63,24900.0,37.61,37.66,37.61,37.63,24900.0
2013-05-30 11:20:00,37.63,37.63,37.54,37.61,19600.0,37.63,37.63,37.54,37.61,19600.0
2013-05-30 11:25:00,37.6,37.63,37.59,37.62,26000.0,37.6,37.63,37.59,37.62,26000.0
2013-05-30 11:30:00,37.62,37.67,37.6,37.66,41600.0,37.62,37.67,37.6,37.66,41600.0
2013-05-30 11:35:00,37.66,37.68,37.59,37.6,51400.0,37.66,37.68,37.59,37.6,51400.0
2013-05-30 11:40:00,37.6,37.68,37.6,37.68,19200.0,37.6,37.68,37.6,37.68,19200.0
2013-05-30 11:45:00,37.68,37.71,37.66,37.67,6900.0,37.68,37.71,37.66,37.67,6900.0
2013-05-30 11:50:00,37.66,37.85,37.65,37.85,83500.0,37.66,37.85,37.65,37.85,83500.0
2013-05-30 11:55:00,37.85,37.85,37.77,37.77,13500.0,37.85,37.85,37.77,37.77,13500.0
2013-05-30 12:00:00,37.75,37.85,37.75,37.8,22800.0,37.75,37.85,37.75,37.8,22800.0
2013-05-30 12:05:00,37.81,37.82,37.76,37.76,13200.0,37.81,37.82,37.76,37.76,13200.0
2013-05-30 12:10:00,37.77,37.82,37.75,37.81,19900.0,37.77,37.82,37.75,37.81,19900.0
2013-05-30 12:15:00,37.81,37.81,37.76,37.77,26300.0,37.81,37.81,37.76,37.77,26300.0
2013-05-30 12:20:00,37.77,37.78,37.71,37.74,7300.0,37.77,37.78,37.71,37.74,7300.0
2013-05-30 12:25:00,37.74,37.76,37.74,37.76,8900.0,37.74,37.76,37.74,37.76,8900.0
2013-05-30 12:30:00,37.75,37.77,37.75,37.75,5400.0,37.75,37.77,37.75,37.75,5400.0
2013-05-30 12:35:00,37.77,37.79,37.73,37.73,9400.0,37.77,37.79,37.73,37.73,9400.0
2013-05-30 12:40:00,37.75,37.78,37.72,37.74,7500.0,37.75,37.78,37.72,37.74,7500.0
2013-05-30 12:45:00,37.74,37.75,37.72,37.73,13700.0,37.74,37.75,37.72,37.73,13700.0
2013-05-30 12:50:00,37.74,37.74,37.68,37.72,8900.0,37.74,37.74,37.68,37.72,8900.0
2013-05-30 12:55:00,37.71,37.72,37.68,37.71,12600.0,37.71,37.72,37.68,37.71,12600.0
2013-05-30 13:00:00,37.72,37.72,37.67,37.7,7600.0,37.72,37.72,37.67,37.7,7600.0
2013-05-30 13:05:00,37.67,37.68,37.65,37.67,5500.0,37.67,37.68,37.65,37.67,5500.0
2013-05-30 13:10:00,37.65,37.71,37.65,37.71,19400.0,37.65,37.71,37.65,37.71,19400.0
2013-05-30 13:15:00,37.71,37.71,37.7,37.7,6000.0,37.71,37.71,37.7,37.7,6000.0
2013-05-30 13:20:00,37.7,37.7,37.67,37.68,10100.0,37.7,37.7,37.67,37.68,10100.0
2013-05-30 13:25:00,37.67,37.71,37.67,37.68,24100.0,37.67,37.71,37.67,37.68,24100.0
2013-05-30 13:30:00,37.68,37.7,37.65,37.7,37500.0,37.68,37.7,37.65,37.7,37500.0
2013-05-30 13:35:00,37.7,37.71,37.67,37.71,26700.0,37.7,37.71,37.67,37.71,26700.0
2013-05-30 13:40:00,37.71,37.74,37.7,37.71,30600.0,37.71,37.74,37.7,37.71,30600.0
2013-05-30 13:45:00,37.7,37.71,37.68,37.7,32100.0,37.7,37.71,37.68,37.7,32100.0
2013-05-30 13:50:00,37.69,37.7,37.67,37.7,24800.0,37.69,37.7,37.67,37.7,24800.0
2013-05-30 13:55:00,37.7,37.73,37.69,37.72,24100.0,37.7,37.73,37.69,37.72,24100.0
2013-05-30 14:00:00,37.73,37.76,37.7,37.71,38700.0,37.73,37.76,37.7,37.71,38700.0
2013-05-30 14:05:00,37.71,37.71,37.67,37.69,6600.0,37.71,37.71,37.67,37.69,6600.0
2013-05-30 14:10:00,37.68,37.68,37.61,37.61,4900.0,37.68,37.68,37.61,37.61,4900.0
2013-05-30 14:15:00,37.62,37.64,37.62,37.63,8300.0,37.62,37.64,37.62,37.63,8300.0
2013-05-30 14:20:00,37.64,37.7,37.63,37.7,11000.0,37.64,37.7,37.63,37.7,11000.0
2013-05-30 14:25:00,37.7,37.71,37.68,37.69,10700.0,37.7,37.71,37.68,37.69,10700.0
2013-05-30 14:30:00,37.7,37.7,37.66,37.66,8700.0,37.7,37.7,37.66,37.66,8700.0
2013-05-30 14:35:00,37.67,37.71,37.67,37.7,27700.0,37.67,37.71,37.67,37.7,27700.0
2013-05-30 14:40:00,37.69,37.7,37.68,37.69,14200.0,37.69,37.7,37.68,37.69,14200.0
2013-05-30 14:45:00,37.68,37.7,37.66,37.7,13400.0,37.68,37.7,37.66,37.7,13400.0
2013-05-30 14:50:00,37.69,37.73,37.69,37.73,19600.0,37.69,37.73,37.69,37.73,19600.0
2013-05-30 14:55:00,37.73,37.85,37.73,37.84,45200.0,37.73,37.85,37.73,37.84,45200.0
2013-05-30 15:00:00,37.85,37.86,37.76,37.84,44000.0,37.85,37.86,37.76,37.84,44000.0
2013-05-30 15:05:00,37.84,37.94,37.84,37.92,66700.0,37.84,37.94,37.84,37.92,66700.0
2013-05-30 15:10:00,37.92,37.95,37.89,37.94,43300.0,37.92,37.95,37.89,37.94,43300.0
2013-05-30 15:15:00,37.93,37.99,37.91,37.97,54000.0,37.93,37.99,37.91,37.97,54000.0
2013-05-30 15:20:00,37.97,37.99,37.91,37.91,30100.0,37.97,37.99,37.91,37.91,30100.0
2013-05-30 15:25:00,37.92,37.96,37.91,37.94,62400.0,37.92,37.96,37.91,37.94,62400.0
2013-05-30 15:30:00,37.94,37.95,37.8,37.81,29800.0,37.94,37.95,37.8,37.81,29800.0
2013-05-30 15:35:00,37.81,37.89,37.76,37.88,59000.0,37.81,37.89,37.76,37.88,59000.0
2013-05-30 15:40:00,37.88,37.89,37.87,37.88,37500.0,37.88,37.89,37.87,37.88,37500.0
2013-05-30 15:45:00,37.88,37.93,37.88,37.93,88000.0,37.88,37.93,37.88,37.93,88000.0
2013-05-30 15:50:00,37.92,37.96,37.88,37.92,172200.0,37.92,37.96,37.88,37.92,172200.0
2013-05-30 15:55:00,37.91,37.94,37.85,37.91,167500.0,37.91,37.94,37.85,37.91,167500.0
2013-05-31 09:30:00,37.52,37.63,37.4,37.57,71600.0,37.52,37.63,37.4,37.57,71600.0
2013-05-31 09:35:00,37.58,37.69,37.53,37.66,13400.0,37.58,37.69,37.53,37.66,13400.0
2013-05-31 09:40:00,37.65,37.7,37.57,37.66,46300.0,37.65,37.7,37.57,37.66,46300.0
2013-05-31 09:45:00,37.68,37.71,37.58,37.67,37100.0,37.68,37.71,37.58,37.67,37100.0
2013-05-31 09:50:00,37.69,37.73,37.59,37.62,35100.0,37.69,37.73,37.59,37.62,35100.0
2013-05-31 09:55:00,37.59,37.64,37.52,37.62,16500.0,37.59,37.64,37.52,37.62,16500.0
2013-05-31 10:00:00,37.62,37.67,37.59,37.66,17600.0,37.62,37.67,37.59,37.66,17600.0
2013-05-31 10:05:00,37.66,37.7,37.59,37.63,17700.0,37.66,37.7,37.59,37.63,17700.0
2013-05-31 10:10:00,37.64,37.67,37.6,37.67,9500.0,37.64,37.67,37.6,37.67,9500.0
2013-05-31 10:15:00,37.68,37.76,37.64,37.75,18000.0,37.68,37.76,37.64,37.75,18000.0
2013-05-31 10:20:00,37.74,37.76,37.73,37.75,11500.0,37.74,37.76,37.73,37.75,11500.0
2013-05-31 10:25:00,37.74,37.75,37.68,37.74,9000.0,37.74,37.75,37.68,37.74,9000.0
2013-05-31 10:30:00,37.74,37.79,37.72,37.75,15300.0,37.74,37.79,37.72,37.75,15300.0
2013-05-31 10:35:00,37.75,37.84,37.75,37.84,29100.0,37.75,37.84,37.75,37.84,29100.0
2013-05-31 10:40:00,37.84,37.89,37.82,37.89,40900.0,37.84,37.89,37.82,37.89,40900.0
2013-05-31 10:45:00,37.89,37.98,37.86,37.97,76700.0,37.89,37.98,37.86,37.97,76700.0
2013-05-31 10:50:00,37.96,38.05,37.95,38.02,78100.0,37.96,38.05,37.95,38.02,78100.0
2013-05-31 10:55:00,38.03,38.11,38.02,38.1,40600.0,38.03,38.11,38.02,38.1,40600.0
2013-05-31 11:00:00,38.09,38.11,38.05,38.09,23800.0,38.09,38.11,38.05,38.09,23800.0
2013-05-31 11:05:00,38.09,38.26,38.09,38.25,50600.0,38.09,38.26,38.09,38.25,50600.0
2013-05-31 11:10:00,38.24,38.33,38.24,38.3,49700.0,38.24,38.33,38.24,38.3,49700.0
2013-05-31 11:15:00,38.31,38.36,38.29,38.29,26000.0,38.31,38.36,38.29,38.29,26000.0
2013-05-31 11:20:00,38.29,38.29,38.21,38.21,16100.0,38.29,38.29,38.21,38.21,16100.0
2013-05-31 11:25:00,38.21,38.25,38.19,38.19,15600.0,38.21,38.25,38.19,38.19,15600.0
2013-05-31 11:30:00,38.18,38.23,38.15,38.16,13500.0,38.18,38.23,38.15,38.16,13500.0
2013-05-31 11:35:00,38.16,38.18,38.13,38.15,14700.0,38.16,38.18,38.13,38.15,14700.0
2013-05-31 11:40:00,38.14,38.14,38.09,38.09,12500.0,38.14,38.14,38.09,38.09,12500.0
2013-05-31 11:45:00,38.09,38.13,38.05,38.06,21900.0,38.09,38.13,38.05,38.06,21900.0
2013-05-31 11:50:00,38.06,38.18,38.05,38.18,84600.0,38.06,38.18,38.05,38.18,84600.0
2013-05-31 11:55:00,38.21,38.22,38.11,38.12,18300.0,38.21,38.22,38.11,38.12,18300.0
2013-05-31 12:00:00,38.12,38.13,38.06,38.11,17700.0,38.12,38.13,38.06,38.11,17700.0
2013-05-31 12:05:00,38.11,38.16,38.1,38.15,9400.0,38.11,38.16,38.1,38.15,9400.0
2013-05-31 12:10:00,38.14,38.15,38.08,38.08,11900.0,38.14,38.15,38.08,38.08,11900.0
2013-05-31 12:15:00,38.07,38.11,38.02,38.07,23600.0,38.07,38.11,38.02,38.07,23600.0
2013-05-31 12:20:00,38.07,38.11,38.06,38.11,11900.0,38.07,38.11,38.06,38.11,11900.0
2013-05-31 12:25:00,38.1,38.11,38.06,38.07,6700.0,38.1,38.11,38.06,38.07,6700.0
2013-05-31 12:30:00,38.06,38.11,38.02,38.11,12300.0,38.06,38.11,38.02,38.11,12300.0
2013-05-31 12:35:00,38.12,38.14,38.1,38.13,35200.0,38.12,38.14,38.1,38.13,35200.0
2013-05-31 12:40:00,38.12,38.14,38.09,38.13,6400.0,38.12,38.14,38.09,38.13,6400.0
2013-05-31 12:45:00,38.13,38.16,38.13,38.13,7100.0,38.13,38.16,38.13,38.13,7100.0
2013-05-31 12:50:00,38.14,38.15,38.09,38.14,16100.0,38.14,38.15,38.09,38.14,16100.0
2013-05-31 12:55:00,38.14,38.14,38.09,38.11,8500.0,38.14,38.14,38.09,38.11,8500.0
2013-05-31 13:00:00,38.12,38.17,38.12,38.15,7800.0,38.12,38.17,38.12,38.15,7800.0
2013-05-31 13:05:00,38.15,38.16,38.14,38.14,6500.0,38.15,38.16,38.14,38.14,6500.0
2013-05-31 13:10:00,38.16,38.16,38.13,38.14,6200.0,38.16,38.16,38.13,38.14,6200.0
2013-05-31 13:15:00,38.13,38.15,38.1,38.15,13300.0,38.13,38.15,38.1,38.15,13300.0
2013-05-31 13:20:00,38.15,38.2,38.14,38.15,13700.0,38.15,38.2,38.14,38.15,13700.0
2013-05-31 13:25:00,38.15,38.16,38.15,38.15,10000.0,38.15,38.16,38.15,38.15,10000.0
2013-05-31 13:30:00,38.15,38.18,38.14,38.15,14100.0,38.15,38.18,38.14,38.15,14100.0
2013-05-31 13:35:00,38.15,38.17,38.13,38.14,16100.0,38.15,38.17,38.13,38.14,16100.0
2013-05-31 13:40:00,38.14,38.16,38.13,38.15,19700.0,38.14,38.16,38.13,38.15,19700.0
2013-05-31 13:45:00,38.16,38.17,38.15,38.15,12700.0,38.16,38.17,38.15,38.15,12700.0
2013-05-31 13:50:00,38.16,38.16,38.15,38.16,20300.0,38.16,38.16,38.15,38.16,20300.0
2013-05-31 13:55:00,38.15,38.18,38.14,38.15,14100.0,38.15,38.18,38.14,38.15,14100.0
2013-05-31 14:00:00,38.15,38.16,38.15,38.16,5700.0,38.15,38.16,38.15,38.16,5700.0
2013-05-31 14:05:00,38.16,38.17,38.15,38.16,11000.0,38.16,38.17,38.15,38.16,11000.0
2013-05-31 14:10:00,38.15,38.18,38.14,38.17,50200.0,38.15,38.18,38.14,38.17,50200.0
2013-05-31 14:15:00,38.17,38.26,38.17,38.25,34600.0,38.17,38.26,38.17,38.25,34600.0
2013-05-31 14:20:00,38.24,38.26,38.2,38.23,20000.0,38.24,38.26,38.2,38.23,20000.0
2013-05-31 14:25:00,38.22,38.23,38.19,38.21,14500.0,38.22,38.23,38.19,38.21,14500.0
2013-05-31 14:30:00,38.21,38.21,38.13,38.16,22500.0,38.21,38.21,38.13,38.16,22500.0
2013-05-31 14:35:00,38.16,38.16,38.1,38.12,39200.0,38.16,38.16,38.1,38.12,39200.0
2013-05-31 14:40:00,38.12,38.12,38.05,38.11,15200.0,38.12,38.12,38.05,38.11,15200.0
2013-05-31 14:45:00,38.1,38.1,37.96,38.02,23000.0,38.1,38.1,37.96,38.02,23000.0
2013-05-31 14:50:00,38.04,38.06,37.97,37.98,51200.0,38.04,38.06,37.97,37.98,51200.0
2013-05-31 14:55:00,37.97,38.01,37.96,37.96,23400.0,37.97,38.01,37.96,37.96,23400.0
2013-05-31 15:00:00,37.96,38.06,37.96,38.06,25500.0,37.96,38.06,37.96,38.06,25500.0
2013-05-31 15:05:00,38.06,38.07,38.01,38.01,14500.0,38.06,38.07,38.01,38.01,14500.0
2013-05-31 15:10:00,38.01,38.07,38.0,38.07,26100.0,38.01,38.07,38.0,38.07,26100.0
2013-05-31 15:15:00,38.06,38.07,38.05,38.07,26000.0,38.06,38.07,38.05,38.07,26000.0
2013-05-31 15:20:00,38.07,38.12,38.07,38.08,18400.0,38.07,38.12,38.07,38.08,18400.0
2013-05-31 15:25:00,38.08,38.1,38.05,38.05,30400.0,38.08,38.1,38.05,38.05,30400.0
2013-05-31 15:30:00,38.04,38.05,37.93,37.95,58300.0,38.04,38.05,37.93,37.95,58300.0
2013-05-31 15:35:00,37.96,37.99,37.94,37.98,42500.0,37.96,37.99,37.94,37.98,42500.0
2013-05-31 15:40:00,37.98,38.02,37.97,38.02,83100.0,37.98,38.02,37.97,38.02,83100.0
2013-05-31 15:45:00,38.02,38.04,37.94,37.97,42700.0,38.02,38.04,37.94,37.97,42700.0
2013-05-31 15:50:00,37.97,37.97,37.83,37.84,170300.0,37.97,37.97,37.83,37.84,170300.0
2013-05-31 15:55:00,37.84,37.86,37.72,37.74,179700.0,37.84,37.86,37.72,37.74,179700.0
2013-06-03 09:30:00,37.95,38.07,37.62,37.68,56100.0,37.95,38.07,37.62,37.68,56100.0
2013-06-03 09:35:00,37.7,38.07,37.7,38.03,69400.0,37.7,38.07,37.7,38.03,69400.0
2013-06-03 09:40:00,37.99,38.04,37.77,37.78,18500.0,37.99,38.04,37.77,37.78,18500.0
2013-06-03 09:45:00,37.79,37.8,37.68,37.73,13900.0,37.79,37.8,37.68,37.73,13900.0
2013-06-03 09:50:00,37.76,37.88,37.75,37.82,24700.0,37.76,37.88,37.75,37.82,24700.0
2013-06-03 09:55:00,37.81,37.93,37.78,37.88,24300.0,37.81,37.93,37.78,37.88,24300.0
2013-06-03 10:00:00,37.84,37.87,37.69,37.78,94400.0,37.84,37.87,37.69,37.78,94400.0
2013-06-03 10:05:00,37.79,37.83,37.67,37.74,55200.0,37.79,37.83,37.67,37.74,55200.0
2013-06-03 10:10:00,37.74,37.83,37.63,37.68,27900.0,37.74,37.83,37.63,37.68,27900.0
2013-06-03 10:15:00,37.69,37.72,37.64,37.65,24200.0,37.69,37.72,37.64,37.65,24200.0
2013-06-03 10:20:00,37.66,37.74,37.64,37.64,37800.0,37.66,37.74,37.64,37.64,37800.0
2013-06-03 10:25:00,37.63,37.63,37.46,37.47,44900.0,37.63,37.63,37.46,37.47,44900.0
2013-06-03 10:30:00,37.47,37.47,37.32,37.38,95500.0,37.47,37.47,37.32,37.38,95500.0
2013-06-03 10:35:00,37.36,37.37,37.13,37.18,78900.0,37.36,37.37,37.13,37.18,78900.0
2013-06-03 10:40:00,37.2,37.23,37.15,37.18,57900.0,37.2,37.23,37.15,37.18,57900.0
2013-06-03 10:45:00,37.17,37.19,37.14,37.17,20100.0,37.17,37.19,37.14,37.17,20100.0
2013-06-03 10:50:00,37.16,37.22,37.16,37.19,20600.0,37.16,37.22,37.16,37.19,20600.0
2013-06-03 10:55:00,37.19,37.2,37.12,37.16,22300.0,37.19,37.2,37.12,37.16,22300.0
2013-06-03 11:00:00,37.16,37.21,37.14,37.15,27000.0,37.16,37.21,37.14,37.15,27000.0
2013-06-03 11:05:00,37.15,37.19,37.11,37.14,23400.0,37.15,37.19,37.11,37.14,23400.0
2013-06-03 11:10:00,37.14,37.14,36.98,37.0,30400.0,37.14,37.14,36.98,37.0,30400.0
2013-06-03 11:15:00,37.0,37.08,36.97,37.08,26000.0,37.0,37.08,36.97,37.08,26000.0
2013-06-03 11:20:00,37.08,37.12,37.03,37.09,30600.0,37.08,37.12,37.03,37.09,30600.0
2013-06-03 11:25:00,37.07,37.11,36.97,37.02,27500.0,37.07,37.11,36.97,37.02,27500.0
2013-06-03 11:30:00,37.02,37.04,36.98,37.01,30700.0,37.02,37.04,36.98,37.01,30700.0
2013-06-03 11:35:00,37.0,37.03,36.95,36.96,38700.0,37.0,37.03,36.95,36.96,38700.0
2013-06-03 11:40:00,36.95,37.03,36.93,37.03,37800.0,36.95,37.03,36.93,37.03,37800.0
2013-06-03 11:45:00,37.03,37.06,37.0,37.04,17000.0,37.03,37.06,37.0,37.04,17000.0
2013-06-03 11:50:00,37.04,37.09,37.02,37.08,38800.0,37.04,37.09,37.02,37.08,38800.0
2013-06-03 11:55:00,37.08,37.11,37.05,37.05,21000.0,37.08,37.11,37.05,37.05,21000.0
2013-06-03 12:00:00,37.04,37.04,36.93,36.93,26200.0,37.04,37.04,36.93,36.93,26200.0
2013-06-03 12:05:00,36.94,37.02,36.91,37.02,15100.0,36.94,37.02,36.91,37.02,15100.0
2013-06-03 12:10:00,37.01,37.04,36.97,36.98,18800.0,37.01,37.04,36.97,36.98,18800.0
2013-06-03 12:15:00,36.98,37.01,36.95,36.97,18700.0,36.98,37.01,36.95,36.97,18700.0
2013-06-03 12:20:00,36.97,37.02,36.95,37.01,19100.0,36.97,37.02,36.95,37.01,19100.0
2013-06-03 12:25:00,37.0,37.03,36.95,37.0,16300.0,37.0,37.03,36.95,37.0,16300.0
2013-06-03 12:30:00,37.01,37.01,36.96,37.0,20700.0,37.01,37.01,36.96,37.0,20700.0
2013-06-03 12:35:00,37.0,37.01,36.96,36.97,13200.0,37.0,37.01,36.96,36.97,13200.0
2013-06-03 12:40:00,36.97,37.01,36.97,36.99,10500.0,36.97,37.01,36.97,36.99,10500.0
2013-06-03 12:45:00,36.97,37.03,36.97,37.02,11000.0,36.97,37.03,36.97,37.02,11000.0
2013-06-03 12:50:00,37.01,37.05,36.97,37.01,15400.0,37.01,37.05,36.97,37.01,15400.0
2013-06-03 12:55:00,37.01,37.03,36.98,37.03,7500.0,37.01,37.03,36.98,37.03,7500.0
2013-06-03 13:00:00,37.03,37.05,36.99,37.04,12200.0,37.03,37.05,36.99,37.04,12200.0
2013-06-03 13:05:00,37.04,37.11,37.03,37.1,11200.0,37.04,37.11,37.03,37.1,11200.0
2013-06-03 13:10:00,37.09,37.13,37.09,37.12,11100.0,37.09,37.13,37.09,37.12,11100.0
2013-06-03 13:15:00,37.12,37.15,37.09,37.15,8400.0,37.12,37.15,37.09,37.15,8400.0
2013-06-03 13:20:00,37.15,37.15,37.08,37.09,11200.0,37.15,37.15,37.08,37.09,11200.0
2013-06-03 13:25:00,37.09,37.12,37.07,37.1,9000.0,37.09,37.12,37.07,37.1,9000.0
2013-06-03 13:30:00,37.1,37.15,37.09,37.12,9800.0,37.1,37.15,37.09,37.12,9800.0
2013-06-03 13:35:00,37.12,37.13,37.09,37.1,11200.0,37.12,37.13,37.09,37.1,11200.0
2013-06-03 13:40:00,37.1,37.11,37.08,37.1,7900.0,37.1,37.11,37.08,37.1,7900.0
2013-06-03 13:45:00,37.1,37.16,37.09,37.15,16100.0,37.1,37.16,37.09,37.15,16100.0
2013-06-03 13:50:00,37.15,37.22,37.15,37.18,20600.0,37.15,37.22,37.15,37.18,20600.0
2013-06-03 13:55:00,37.19,37.2,37.15,37.15,14100.0,37.19,37.2,37.15,37.15,14100.0
2013-06-03 14:00:00,37.15,37.23,37.15,37.21,19500.0,37.15,37.23,37.15,37.21,19500.0
2013-06-03 14:05:00,37.2,37.29,37.2,37.27,10800.0,37.2,37.29,37.2,37.27,10800.0
2013-06-03 14:10:00,37.26,37.29,37.24,37.24,11300.0,37.26,37.29,37.24,37.24,11300.0
2013-06-03 14:15:00,37.24,37.24,37.18,37.18,11600.0,37.24,37.24,37.18,37.18,11600.0
2013-06-03 14:20:00,37.19,37.2,37.17,37.19,9100.0,37.19,37.2,37.17,37.19,9100.0
2013-06-03 14:25:00,37.18,37.23,37.15,37.15,17400.0,37.18,37.23,37.15,37.15,17400.0
2013-06-03 14:30:00,37.16,37.16,37.1,37.11,13000.0,37.16,37.16,37.1,37.11,13000.0
2013-06-03 14:35:00,37.11,37.19,37.11,37.14,19800.0,37.11,37.19,37.11,37.14,19800.0
2013-06-03 14:40:00,37.14,37.24,37.14,37.2,26500.0,37.14,37.24,37.14,37.2,26500.0
2013-06-03 14:45:00,37.21,37.22,37.15,37.16,21600.0,37.21,37.22,37.15,37.16,21600.0
2013-06-03 14:50:00,37.16,37.24,37.16,37.21,20800.0,37.16,37.24,37.16,37.21,20800.0
2013-06-03 14:55:00,37.21,37.23,37.17,37.19,15800.0,37.21,37.23,37.17,37.19,15800.0
2013-06-03 15:00:00,37.19,37.24,37.19,37.23,22100.0,37.19,37.24,37.19,37.23,22100.0
2013-06-03 15:05:00,37.23,37.28,37.22,37.22,12000.0,37.23,37.28,37.22,37.22,12000.0
2013-06-03 15:10:00,37.21,37.26,37.2,37.26,21000.0,37.21,37.26,37.2,37.26,21000.0
2013-06-03 15:15:00,37.26,37.3,37.25,37.28,24400.0,37.26,37.3,37.25,37.28,24400.0
2013-06-03 15:20:00,37.28,37.31,37.27,37.28,16600.0,37.28,37.31,37.27,37.28,16600.0
2013-06-03 15:25:00,37.29,37.3,37.22,37.23,31100.0,37.29,37.3,37.22,37.23,31100.0
2013-06-03 15:30:00,37.22,37.3,37.2,37.3,24300.0,37.22,37.3,37.2,37.3,24300.0
2013-06-03 15:35:00,37.3,37.32,37.25,37.27,24500.0,37.3,37.32,37.25,37.27,24500.0
2013-06-03 15:40:00,37.28,37.33,37.28,37.32,29700.0,37.28,37.33,37.28,37.32,29700.0
2013-06-03 15:45:00,37.32,37.37,37.3,37.34,38400.0,37.32,37.37,37.3,37.34,38400.0
2013-06-03 15:50:00,37.34,37.37,37.32,37.34,83600.0,37.34,37.37,37.32,37.34,83600.0
2013-06-03 15:55:00,37.35,37.39,37.3,37.39,129300.0,37.35,37.39,37.3,37.39,129300.0
2013-06-04 09:30:00,37.32,37.64,37.28,37.56,41600.0,37.32,37.64,37.28,37.56,41600.0
2013-06-04 09:35:00,37.54,37.65,37.49,37.5,22700.0,37.54,37.65,37.49,37.5,22700.0
2013-06-04 09:40:00,37.5,37.65,37.5,37.52,23300.0,37.5,37.65,37.5,37.52,23300.0
2013-06-04 09:45:00,37.52,37.64,37.48,37.63,27800.0,37.52,37.64,37.48,37.63,27800.0
2013-06-04 09:50:00,37.6,37.61,37.48,37.59,35900.0,37.6,37.61,37.48,37.59,35900.0
2013-06-04 09:55:00,37.6,37.71,37.59,37.64,19500.0,37.6,37.71,37.59,37.64,19500.0
2013-06-04 10:00:00,37.62,37.63,37.51,37.51,22200.0,37.62,37.63,37.51,37.51,22200.0
2013-06-04 10:05:00,37.5,37.51,37.36,37.37,30400.0,37.5,37.51,37.36,37.37,30400.0
2013-06-04 10:10:00,37.37,37.4,37.33,37.34,40900.0,37.37,37.4,37.33,37.34,40900.0
2013-06-04 10:15:00,37.33,37.36,37.27,37.31,32300.0,37.33,37.36,37.27,37.31,32300.0
2013-06-04 10:20:00,37.31,37.4,37.26,37.32,30100.0,37.31,37.4,37.26,37.32,30100.0
2013-06-04 10:25:00,37.33,37.45,37.32,37.44,21700.0,37.33,37.45,37.32,37.44,21700.0
2013-06-04 10:30:00,37.44,37.49,37.4,37.44,19800.0,37.44,37.49,37.4,37.44,19800.0
2013-06-04 10:35:00,37.44,37.45,37.38,37.38,21100.0,37.44,37.45,37.38,37.38,21100.0
2013-06-04 10:40:00,37.38,37.4,37.33,37.4,23300.0,37.38,37.4,37.33,37.4,23300.0
2013-06-04 10:45:00,37.38,37.38,37.29,37.34,31700.0,37.38,37.38,37.29,37.34,31700.0
2013-06-04 10:50:00,37.34,37.35,37.14,37.17,52400.0,37.34,37.35,37.14,37.17,52400.0
2013-06-04 10:55:00,37.18,37.27,37.18,37.26,34800.0,37.18,37.27,37.18,37.26,34800.0
2013-06-04 11:00:00,37.25,37.29,37.19,37.28,30600.0,37.25,37.29,37.19,37.28,30600.0
2013-06-04 11:05:00,37.27,37.27,37.2,37.25,26100.0,37.27,37.27,37.2,37.25,26100.0
2013-06-04 11:10:00,37.25,37.26,37.2,37.24,14100.0,37.25,37.26,37.2,37.24,14100.0
2013-06-04 11:15:00,37.25,37.33,37.25,37.29,13100.0,37.25,37.33,37.25,37.29,13100.0
2013-06-04 11:20:00,37.29,37.34,37.27,37.27,12500.0,37.29,37.34,37.27,37.27,12500.0
2013-06-04 11:25:00,37.27,37.29,37.26,37.26,14600.0,37.27,37.29,37.26,37.26,14600.0
2013-06-04 11:30:00,37.26,37.27,37.2,37.21,16700.0,37.26,37.27,37.2,37.21,16700.0
2013-06-04 11:35:00,37.2,37.22,37.15,37.21,13800.0,37.2,37.22,37.15,37.21,13800.0
2013-06-04 11:40:00,37.21,37.27,37.2,37.26,16500.0,37.21,37.27,37.2,37.26,16500.0
2013-06-04 11:45:00,37.26,37.29,37.22,37.22,9700.0,37.26,37.29,37.22,37.22,9700.0
2013-06-04 11:50:00,37.22,37.34,37.22,37.34,13800.0,37.22,37.34,37.22,37.34,13800.0
2013-06-04 11:55:00,37.33,37.33,37.27,37.27,8500.0,37.33,37.33,37.27,37.27,8500.0
2013-06-04 12:00:00,37.26,37.27,37.12,37.14,38500.0,37.26,37.27,37.12,37.14,38500.0
2013-06-04 12:05:00,37.14,37.14,37.06,37.13,32200.0,37.14,37.14,37.06,37.13,32200.0
2013-06-04 12:10:00,37.12,37.18,37.1,37.1,10800.0,37.12,37.18,37.1,37.1,10800.0
2013-06-04 12:15:00,37.09,37.13,37.08,37.12,30400.0,37.09,37.13,37.08,37.12,30400.0
2013-06-04 12:20:00,37.11,37.12,37.09,37.09,11400.0,37.11,37.12,37.09,37.09,11400.0
2013-06-04 12:25:00,37.08,37.08,36.95,36.98,32600.0,37.08,37.08,36.95,36.98,32600.0
2013-06-04 12:30:00,36.98,37.01,36.97,36.97,12500.0,36.98,37.01,36.97,36.97,12500.0
2013-06-04 12:35:00,36.96,37.0,36.95,36.95,16200.0,36.96,37.0,36.95,36.95,16200.0
2013-06-04 12:40:00,36.95,36.95,36.89,36.91,33000.0,36.95,36.95,36.89,36.91,33000.0
2013-06-04 12:45:00,36.9,36.9,36.81,36.84,33200.0,36.9,36.9,36.81,36.84,33200.0
2013-06-04 12:50:00,36.84,36.9,36.81,36.84,23200.0,36.84,36.9,36.81,36.84,23200.0
2013-06-04 12:55:00,36.85,36.91,36.84,36.91,23200.0,36.85,36.91,36.84,36.91,23200.0
2013-06-04 13:00:00,36.9,36.9,36.86,36.89,11100.0,36.9,36.9,36.86,36.89,11100.0
2013-06-04 13:05:00,36.9,36.91,36.85,36.88,13800.0,36.9,36.91,36.85,36.88,13800.0
2013-06-04 13:10:00,36.9,36.97,36.88,36.94,18100.0,36.9,36.97,36.88,36.94,18100.0
2013-06-04 13:15:00,36.94,36.98,36.93,36.98,11300.0,36.94,36.98,36.93,36.98,11300.0
2013-06-04 13:20:00,36.97,36.98,36.89,36.91,12500.0,36.97,36.98,36.89,36.91,12500.0
2013-06-04 13:25:00,36.91,36.91,36.76,36.77,41300.0,36.91,36.91,36.76,36.77,41300.0
2013-06-04 13:30:00,36.77,36.81,36.73,36.79,15400.0,36.77,36.81,36.73,36.79,15400.0
2013-06-04 13:35:00,36.79,36.79,36.7,36.73,26700.0,36.79,36.79,36.7,36.73,26700.0
2013-06-04 13:40:00,36.72,36.79,36.72,36.79,13200.0,36.72,36.79,36.72,36.79,13200.0
2013-06-04 13:45:00,36.79,36.8,36.69,36.69,17100.0,36.79,36.8,36.69,36.69,17100.0
2013-06-04 13:50:00,36.69,36.73,36.68,36.7,16600.0,36.69,36.73,36.68,36.7,16600.0
2013-06-04 13:55:00,36.7,36.76,36.69,36.76,15300.0,36.7,36.76,36.69,36.76,15300.0
2013-06-04 14:00:00,36.75,36.77,36.67,36.67,21500.0,36.75,36.77,36.67,36.67,21500.0
2013-06-04 14:05:00,36.68,36.7,36.61,36.62,13900.0,36.68,36.7,36.61,36.62,13900.0
2013-06-04 14:10:00,36.6,36.65,36.57,36.63,20300.0,36.6,36.65,36.57,36.63,20300.0
2013-06-04 14:15:00,36.64,36.65,36.62,36.65,10500.0,36.64,36.65,36.62,36.65,10500.0
2013-06-04 14:20:00,36.65,36.68,36.61,36.61,14400.0,36.65,36.68,36.61,36.61,14400.0
2013-06-04 14:25:00,36.61,36.66,36.6,36.63,18300.0,36.61,36.66,36.6,36.63,18300.0
2013-06-04 14:30:00,36.63,36.66,36.61,36.63,19800.0,36.63,36.66,36.61,36.63,19800.0
2013-06-04 14:35:00,36.64,36.68,36.6,36.67,17500.0,36.64,36.68,36.6,36.67,17500.0
2013-06-04 14:40:00,36.69,36.74,36.69,36.7,14300.0,36.69,36.74,36.69,36.7,14300.0
2013-06-04 14:45:00,36.7,36.72,36.69,36.7,11500.0,36.7,36.72,36.69,36.7,11500.0
2013-06-04 14:50:00,36.71,36.75,36.67,36.7,21300.0,36.71,36.75,36.67,36.7,21300.0
2013-06-04 14:55:00,36.7,36.71,36.62,36.67,28800.0,36.7,36.71,36.62,36.67,28800.0
2013-06-04 15:00:00,36.68,36.71,36.64,36.69,22100.0,36.68,36.71,36.64,36.69,22100.0
2013-06-04 15:05:00,36.69,36.75,36.67,36.68,24700.0,36.69,36.75,36.67,36.68,24700.0
2013-06-04 15:10:00,36.69,36.72,36.61,36.62,27600.0,36.69,36.72,36.61,36.62,27600.0
2013-06-04 15:15:00,36.62,36.67,36.6,36.67,40700.0,36.62,36.67,36.6,36.67,40700.0
2013-06-04 15:20:00,36.67,36.71,36.64,36.64,25200.0,36.67,36.71,36.64,36.64,25200.0
2013-06-04 15:25:00,36.64,36.7,36.64,36.69,22900.0,36.64,36.7,36.64,36.69,22900.0
2013-06-04 15:30:00,36.7,36.85,36.7,36.85,39300.0,36.7,36.85,36.7,36.85,39300.0
2013-06-04 15:35:00,36.84,36.85,36.81,36.82,25100.0,36.84,36.85,36.81,36.82,25100.0
2013-06-04 15:40:00,36.82,36.87,36.81,36.85,27400.0,36.82,36.87,36.81,36.85,27400.0
2013-06-04 15:45:00,36.85,36.85,36.76,36.76,43800.0,36.85,36.85,36.76,36.76,43800.0
2013-06-04 15:50:00,36.77,36.79,36.71,36.75,57300.0,36.77,36.79,36.71,36.75,57300.0
2013-06-04 15:55:00,36.77,36.79,36.69,36.69,90400.0,36.77,36.79,36.69,36.69,90400.0
2013-06-05 09:30:00,36.68,36.74,36.57,36.74,27000.0,36.68,36.74,36.57,36.74,27000.0
2013-06-05 09:35:00,36.7,36.75,36.58,36.64,22400.0,36.7,36.75,36.58,36.64,22400.0
2013-06-05 09:40:00,36.6,36.69,36.54,36.69,29300.0,36.6,36.69,36.54,36.69,29300.0
2013-06-05 09:45:00,36.73,36.89,36.61,36.88,20500.0,36.73,36.89,36.61,36.88,20500.0
2013-06-05 09:50:00,36.88,37.0,36.88,36.95,25300.0,36.88,37.0,36.88,36.95,25300.0
2013-06-05 09:55:00,36.96,36.98,36.77,36.78,30700.0,36.96,36.98,36.77,36.78,30700.0
2013-06-05 10:00:00,36.79,36.95,36.73,36.81,45800.0,36.79,36.95,36.73,36.81,45800.0
2013-06-05 10:05:00,36.82,36.84,36.68,36.68,24900.0,36.82,36.84,36.68,36.68,24900.0
2013-06-05 10:10:00,36.67,36.7,36.64,36.64,15400.0,36.67,36.7,36.64,36.64,15400.0
2013-06-05 10:15:00,36.62,36.62,36.46,36.46,33800.0,36.62,36.62,36.46,36.46,33800.0
2013-06-05 10:20:00,36.48,36.52,36.48,36.5,30900.0,36.48,36.52,36.48,36.5,30900.0
2013-06-05 10:25:00,36.5,36.6,36.49,36.57,17700.0,36.5,36.6,36.49,36.57,17700.0
2013-06-05 10:30:00,36.56,36.61,36.52,36.54,13300.0,36.56,36.61,36.52,36.54,13300.0
2013-06-05 10:35:00,36.55,36.61,36.49,36.54,21000.0,36.55,36.61,36.49,36.54,21000.0
2013-06-05 10:40:00,36.53,36.57,36.45,36.46,25900.0,36.53,36.57,36.45,36.46,25900.0
2013-06-05 10:45:00,36.48,36.51,36.31,36.33,36100.0,36.48,36.51,36.31,36.33,36100.0
2013-06-05 10:50:00,36.32,36.46,36.26,36.46,22100.0,36.32,36.46,36.26,36.46,22100.0
2013-06-05 10:55:00,36.46,36.46,36.35,36.44,16600.0,36.46,36.46,36.35,36.44,16600.0
2013-06-05 11:00:00,36.44,36.46,36.35,36.35,17000.0,36.44,36.46,36.35,36.35,17000.0
2013-06-05 11:05:00,36.35,36.35,36.27,36.35,15900.0,36.35,36.35,36.27,36.35,15900.0
2013-06-05 11:10:00,36.34,36.4,36.32,36.36,19200.0,36.34,36.4,36.32,36.36,19200.0
2013-06-05 11:15:00,36.35,36.39,36.33,36.34,9600.0,36.35,36.39,36.33,36.34,9600.0
2013-06-05 11:20:00,36.32,36.43,36.31,36.41,13600.0,36.32,36.43,36.31,36.41,13600.0
2013-06-05 11:25:00,36.4,36.41,36.37,36.37,7900.0,36.4,36.41,36.37,36.37,7900.0
2013-06-05 11:30:00,36.36,36.37,36.32,36.32,15100.0,36.36,36.37,36.32,36.32,15100.0
2013-06-05 11:35:00,36.3,36.42,36.29,36.42,6600.0,36.3,36.42,36.29,36.42,6600.0
2013-06-05 11:40:00,36.42,36.46,36.39,36.45,10300.0,36.42,36.46,36.39,36.45,10300.0
2013-06-05 11:45:00,36.45,36.48,36.44,36.45,6700.0,36.45,36.48,36.44,36.45,6700.0
2013-06-05 11:50:00,36.45,36.45,36.4,36.41,17300.0,36.45,36.45,36.4,36.41,17300.0
2013-06-05 11:55:00,36.42,36.45,36.32,36.37,12800.0,36.42,36.45,36.32,36.37,12800.0
2013-06-05 12:00:00,36.39,36.4,36.34,36.39,8300.0,36.39,36.4,36.34,36.39,8300.0
2013-06-05 12:05:00,36.37,36.38,36.29,36.38,7200.0,36.37,36.38,36.29,36.38,7200.0
2013-06-05 12:10:00,36.39,36.41,36.32,36.32,6700.0,36.39,36.41,36.32,36.32,6700.0
2013-06-05 12:15:00,36.32,36.34,36.28,36.29,9300.0,36.32,36.34,36.28,36.29,9300.0
2013-06-05 12:20:00,36.3,36.32,36.25,36.28,8400.0,36.3,36.32,36.25,36.28,8400.0
2013-06-05 12:25:00,36.29,36.35,36.28,36.34,8600.0,36.29,36.35,36.28,36.34,8600.0
2013-06-05 12:30:00,36.34,36.34,36.28,36.28,11300.0,36.34,36.34,36.28,36.28,11300.0
2013-06-05 12:35:00,36.27,36.27,36.21,36.23,11200.0,36.27,36.27,36.21,36.23,11200.0
2013-06-05 12:40:00,36.23,36.26,36.19,36.21,17300.0,36.23,36.26,36.19,36.21,17300.0
2013-06-05 12:45:00,36.21,36.23,36.15,36.17,14100.0,36.21,36.23,36.15,36.17,14100.0
2013-06-05 12:50:00,36.17,36.17,36.13,36.15,10600.0,36.17,36.17,36.13,36.15,10600.0
2013-06-05 12:55:00,36.16,36.2,36.16,36.17,7800.0,36.16,36.2,36.16,36.17,7800.0
2013-06-05 13:00:00,36.17,36.26,36.12,36.24,33600.0,36.17,36.26,36.12,36.24,33600.0
2013-06-05 13:05:00,36.24,36.27,36.23,36.25,26400.0,36.24,36.27,36.23,36.25,26400.0
2013-06-05 13:10:00,36.25,36.28,36.22,36.23,20700.0,36.25,36.28,36.22,36.23,20700.0
2013-06-05 13:15:00,36.25,36.26,36.22,36.25,11500.0,36.25,36.26,36.22,36.25,11500.0
2013-06-05 13:20:00,36.24,36.24,36.2,36.24,8400.0,36.24,36.24,36.2,36.24,8400.0
2013-06-05 13:25:00,36.24,36.26,36.18,36.25,19800.0,36.24,36.26,36.18,36.25,19800.0
2013-06-05 13:30:00,36.26,36.27,36.23,36.26,10300.0,36.26,36.27,36.23,36.26,10300.0
2013-06-05 13:35:00,36.27,36.28,36.21,36.26,8500.0,36.27,36.28,36.21,36.26,8500.0
2013-06-05 13:40:00,36.27,36.32,36.27,36.3,11700.0,36.27,36.32,36.27,36.3,11700.0
2013-06-05 13:45:00,36.31,36.32,36.27,36.28,7800.0,36.31,36.32,36.27,36.28,7800.0
2013-06-05 13:50:00,36.3,36.31,36.28,36.29,10700.0,36.3,36.31,36.28,36.29,10700.0
2013-06-05 13:55:00,36.27,36.27,36.22,36.24,15800.0,36.27,36.27,36.22,36.24,15800.0
2013-06-05 14:00:00,36.26,36.27,36.2,36.24,12900.0,36.26,36.27,36.2,36.24,12900.0
2013-06-05 14:05:00,36.24,36.26,36.23,36.25,11300.0,36.24,36.26,36.23,36.25,11300.0
2013-06-05 14:10:00,36.25,36.26,36.22,36.23,14200.0,36.25,36.26,36.22,36.23,14200.0
2013-06-05 14:15:00,36.24,36.25,36.23,36.24,7200.0,36.24,36.25,36.23,36.24,7200.0
2013-06-05 14:20:00,36.25,36.25,36.15,36.16,8500.0,36.25,36.25,36.15,36.16,8500.0
2013-06-05 14:25:00,36.16,36.17,36.1,36.12,13400.0,36.16,36.17,36.1,36.12,13400.0
2013-06-05 14:30:00,36.13,36.14,36.07,36.13,11100.0,36.13,36.14,36.07,36.13,11100.0
2013-06-05 14:35:00,36.15,36.2,36.14,36.18,12000.0,36.15,36.2,36.14,36.18,12000.0
2013-06-05 14:40:00,36.18,36.22,36.14,36.22,10300.0,36.18,36.22,36.14,36.22,10300.0
2013-06-05 14:45:00,36.21,36.23,36.2,36.21,9900.0,36.21,36.23,36.2,36.21,9900.0
2013-06-05 14:50:00,36.22,36.25,36.15,36.15,18200.0,36.22,36.25,36.15,36.15,18200.0
2013-06-05 14:55:00,36.15,36.22,36.15,36.22,8300.0,36.15,36.22,36.15,36.22,8300.0
2013-06-05 15:00:00,36.22,36.23,36.14,36.14,22000.0,36.22,36.23,36.14,36.14,22000.0
2013-06-05 15:05:00,36.15,36.17,36.11,36.13,26400.0,36.15,36.17,36.11,36.13,26400.0
2013-06-05 15:10:00,36.13,36.17,36.11,36.15,27900.0,36.13,36.17,36.11,36.15,27900.0
2013-06-05 15:15:00,36.16,36.23,36.15,36.18,23100.0,36.16,36.23,36.15,36.18,23100.0
2013-06-05 15:20:00,36.19,36.2,36.11,36.19,32300.0,36.19,36.2,36.11,36.19,32300.0
2013-06-05 15:25:00,36.18,36.25,36.18,36.22,24900.0,36.18,36.25,36.18,36.22,24900.0
2013-06-05 15:30:00,36.22,36.24,36.16,36.19,28800.0,36.22,36.24,36.16,36.19,28800.0
2013-06-05 15:35:00,36.18,36.28,36.18,36.24,59800.0,36.18,36.28,36.18,36.24,59800.0
2013-06-05 15:40:00,36.23,36.25,36.18,36.19,34300.0,36.23,36.25,36.18,36.19,34300.0
2013-06-05 15:45:00,36.19,36.24,36.18,36.19,35400.0,36.19,36.24,36.18,36.19,35400.0
2013-06-05 15:50:00,36.19,36.2,36.13,36.15,31200.0,36.19,36.2,36.13,36.15,31200.0
2013-06-05 15:55:00,36.14,36.21,36.09,36.11,100200.0,36.14,36.21,36.09,36.11,100200.0
2013-06-06 09:30:00,36.03,36.13,35.88,35.98,56500.0,36.03,36.13,35.88,35.98,56500.0
2013-06-06 09:35:00,35.98,36.04,35.9,35.93,46400.0,35.98,36.04,35.9,35.93,46400.0
2013-06-06 09:40:00,35.95,35.97,35.86,35.9,90500.0,35.95,35.97,35.86,35.9,90500.0
2013-06-06 09:45:00,35.91,35.96,35.86,35.89,44900.0,35.91,35.96,35.86,35.89,44900.0
2013-06-06 09:50:00,35.89,35.89,35.75,35.78,66500.0,35.89,35.89,35.75,35.78,66500.0
2013-06-06 09:55:00,35.78,35.8,35.68,35.8,60800.0,35.78,35.8,35.68,35.8,60800.0
2013-06-06 10:00:00,35.8,35.88,35.77,35.84,75700.0,35.8,35.88,35.77,35.84,75700.0
2013-06-06 10:05:00,35.85,35.94,35.85,35.94,37200.0,35.85,35.94,35.85,35.94,37200.0
2013-06-06 10:10:00,35.94,35.95,35.8,35.8,22400.0,35.94,35.95,35.8,35.8,22400.0
2013-06-06 10:15:00,35.79,35.82,35.78,35.8,24500.0,35.79,35.82,35.78,35.8,24500.0
2013-06-06 10:20:00,35.81,35.88,35.78,35.81,29800.0,35.81,35.88,35.78,35.81,29800.0
2013-06-06 10:25:00,35.81,35.83,35.73,35.82,16600.0,35.81,35.83,35.73,35.82,16600.0
2013-06-06 10:30:00,35.84,35.92,35.81,35.88,117500.0,35.84,35.92,35.81,35.88,117500.0
2013-06-06 10:35:00,35.88,35.94,35.85,35.9,58100.0,35.88,35.94,35.85,35.9,58100.0
2013-06-06 10:40:00,35.9,35.97,35.89,35.93,39500.0,35.9,35.97,35.89,35.93,39500.0
2013-06-06 10:45:00,35.93,35.96,35.9,35.96,22400.0,35.93,35.96,35.9,35.96,22400.0
2013-06-06 10:50:00,35.97,35.97,35.87,35.87,23000.0,35.97,35.97,35.87,35.87,23000.0
2013-06-06 10:55:00,35.87,36.01,35.87,35.97,20800.0,35.87,36.01,35.87,35.97,20800.0
2013-06-06 11:00:00,35.98,36.0,35.93,35.97,15000.0,35.98,36.0,35.93,35.97,15000.0
2013-06-06 11:05:00,35.99,36.02,35.96,36.01,70000.0,35.99,36.02,35.96,36.01,70000.0
2013-06-06 11:10:00,36.02,36.06,36.01,36.01,23400.0,36.02,36.06,36.01,36.01,23400.0
2013-06-06 11:15:00,36.02,36.04,35.98,35.99,14900.0,36.02,36.04,35.98,35.99,14900.0
2013-06-06 11:20:00,35.99,36.0,35.91,35.92,68300.0,35.99,36.0,35.91,35.92,68300.0
2013-06-06 11:25:00,35.92,35.96,35.9,35.92,14200.0,35.92,35.96,35.9,35.92,14200.0
2013-06-06 11:30:00,35.92,35.92,35.9,35.92,11100.0,35.92,35.92,35.9,35.92,11100.0
2013-06-06 11:35:00,35.93,36.0,35.92,35.99,10000.0,35.93,36.0,35.92,35.99,10000.0
2013-06-06 11:40:00,35.99,35.99,35.94,35.97,13400.0,35.99,35.99,35.94,35.97,13400.0
2013-06-06 11:45:00,35.98,36.01,35.97,35.98,41000.0,35.98,36.01,35.97,35.98,41000.0
2013-06-06 11:50:00,35.98,35.99,35.92,35.94,10200.0,35.98,35.99,35.92,35.94,10200.0
2013-06-06 11:55:00,35.93,35.95,35.84,35.87,39400.0,35.93,35.95,35.84,35.87,39400.0
2013-06-06 12:00:00,35.88,35.9,35.84,35.87,42900.0,35.88,35.9,35.84,35.87,42900.0
2013-06-06 12:05:00,35.88,35.9,35.82,35.85,25500.0,35.88,35.9,35.82,35.85,25500.0
2013-06-06 12:10:00,35.85,35.88,35.8,35.83,17900.0,35.85,35.88,35.8,35.83,17900.0
2013-06-06 12:15:00,35.83,35.86,35.82,35.85,19500.0,35.83,35.86,35.82,35.85,19500.0
2013-06-06 12:20:00,35.85,35.9,35.77,35.78,45000.0,35.85,35.9,35.77,35.78,45000.0
2013-06-06 12:25:00,35.77,35.77,35.6,35.65,53500.0,35.77,35.77,35.6,35.65,53500.0
2013-06-06 12:30:00,35.65,35.81,35.65,35.8,36600.0,35.65,35.81,35.65,35.8,36600.0
2013-06-06 12:35:00,35.8,35.91,35.79,35.85,67800.0,35.8,35.91,35.79,35.85,67800.0
2013-06-06 12:40:00,35.86,35.88,35.83,35.88,13200.0,35.86,35.88,35.83,35.88,13200.0
2013-06-06 12:45:00,35.9,35.9,35.78,35.82,14800.0,35.9,35.9,35.78,35.82,14800.0
2013-06-06 12:50:00,35.83,35.84,35.72,35.78,28200.0,35.83,35.84,35.72,35.78,28200.0
2013-06-06 12:55:00,35.78,35.8,35.68,35.73,17400.0,35.78,35.8,35.68,35.73,17400.0
2013-06-06 13:00:00,35.73,35.77,35.71,35.71,12700.0,35.73,35.77,35.71,35.71,12700.0
2013-06-06 13:05:00,35.71,35.81,35.7,35.74,16900.0,35.71,35.81,35.7,35.74,16900.0
2013-06-06 13:10:00,35.74,35.78,35.7,35.76,16500.0,35.74,35.78,35.7,35.76,16500.0
2013-06-06 13:15:00,35.76,35.8,35.72,35.76,10200.0,35.76,35.8,35.72,35.76,10200.0
2013-06-06 13:20:00,35.75,35.76,35.69,35.7,12600.0,35.75,35.76,35.69,35.7,12600.0
2013-06-06 13:25:00,35.67,35.71,35.65,35.68,26900.0,35.67,35.71,35.65,35.68,26900.0
2013-06-06 13:30:00,35.69,35.73,35.69,35.73,8500.0,35.69,35.73,35.69,35.73,8500.0
2013-06-06 13:35:00,35.73,35.8,35.72,35.78,36800.0,35.73,35.8,35.72,35.78,36800.0
2013-06-06 13:40:00,35.77,35.77,35.74,35.76,10900.0,35.77,35.77,35.74,35.76,10900.0
2013-06-06 13:45:00,35.76,35.8,35.74,35.78,8500.0,35.76,35.8,35.74,35.78,8500.0
2013-06-06 13:50:00,35.79,35.8,35.74,35.74,36500.0,35.79,35.8,35.74,35.74,36500.0
2013-06-06 13:55:00,35.73,35.74,35.68,35.72,15400.0,35.73,35.74,35.68,35.72,15400.0
2013-06-06 14:00:00,35.73,35.75,35.68,35.71,16700.0,35.73,35.75,35.68,35.71,16700.0
2013-06-06 14:05:00,35.71,35.78,35.71,35.74,12100.0,35.71,35.78,35.71,35.74,12100.0
2013-06-06 14:10:00,35.74,35.84,35.74,35.8,18200.0,35.74,35.84,35.74,35.8,18200.0
2013-06-06 14:15:00,35.8,35.84,35.78,35.8,14100.0,35.8,35.84,35.78,35.8,14100.0
2013-06-06 14:20:00,35.81,35.84,35.8,35.84,15900.0,35.81,35.84,35.8,35.84,15900.0
2013-06-06 14:25:00,35.84,35.91,35.84,35.87,26700.0,35.84,35.91,35.84,35.87,26700.0
2013-06-06 14:30:00,35.87,35.91,35.81,35.82,22500.0,35.87,35.91,35.81,35.82,22500.0
2013-06-06 14:35:00,35.82,35.85,35.81,35.83,13400.0,35.82,35.85,35.81,35.83,13400.0
2013-06-06 14:40:00,35.83,35.87,35.82,35.87,17800.0,35.83,35.87,35.82,35.87,17800.0
2013-06-06 14:45:00,35.87,35.94,35.87,35.9,25700.0,35.87,35.94,35.87,35.9,25700.0
2013-06-06 14:50:00,35.93,35.94,35.87,35.88,45900.0,35.93,35.94,35.87,35.88,45900.0
2013-06-06 14:55:00,35.87,35.91,35.87,35.91,17600.0,35.87,35.91,35.87,35.91,17600.0
2013-06-06 15:00:00,35.91,35.91,35.87,35.88,46400.0,35.91,35.91,35.87,35.88,46400.0
2013-06-06 15:05:00,35.88,35.91,35.86,35.87,26000.0,35.88,35.91,35.86,35.87,26000.0
2013-06-06 15:10:00,35.88,35.9,35.84,35.85,25700.0,35.88,35.9,35.84,35.85,25700.0
2013-06-06 15:15:00,35.85,35.85,35.78,35.79,52200.0,35.85,35.85,35.78,35.79,52200.0
2013-06-06 15:20:00,35.79,35.83,35.76,35.8,71200.0,35.79,35.83,35.76,35.8,71200.0
2013-06-06 15:25:00,35.81,35.91,35.81,35.9,29500.0,35.81,35.91,35.81,35.9,29500.0
2013-06-06 15:30:00,35.9,35.94,35.88,35.89,58700.0,35.9,35.94,35.88,35.89,58700.0
2013-06-06 15:35:00,35.9,35.96,35.89,35.94,42500.0,35.9,35.96,35.89,35.94,42500.0
2013-06-06 15:40:00,35.94,35.95,35.87,35.89,80400.0,35.94,35.95,35.87,35.89,80400.0
2013-06-06 15:45:00,35.89,35.91,35.86,35.87,69600.0,35.89,35.91,35.86,35.87,69600.0
2013-06-06 15:50:00,35.87,35.92,35.87,35.92,213500.0,35.87,35.92,35.87,35.92,213500.0
2013-06-06 15:55:00,35.91,35.97,35.87,35.96,229100.0,35.91,35.97,35.87,35.96,229100.0
2013-06-07 09:30:00,36.37,36.4,36.18,36.33,36700.0,36.37,36.4,36.18,36.33,36700.0
2013-06-07 09:35:00,36.3,36.36,36.25,36.29,16500.0,36.3,36.36,36.25,36.29,16500.0
2013-06-07 09:40:00,36.28,36.28,36.16,36.17,13100.0,36.28,36.28,36.16,36.17,13100.0
2013-06-07 09:45:00,36.18,36.19,36.13,36.15,10600.0,36.18,36.19,36.13,36.15,10600.0
2013-06-07 09:50:00,36.16,36.3,36.12,36.28,32500.0,36.16,36.3,36.12,36.28,32500.0
2013-06-07 09:55:00,36.27,36.39,36.25,36.32,36000.0,36.27,36.39,36.25,36.32,36000.0
2013-06-07 10:00:00,36.3,36.37,36.27,36.36,30700.0,36.3,36.37,36.27,36.36,30700.0
2013-06-07 10:05:00,36.38,36.6,36.33,36.57,135400.0,36.38,36.6,36.33,36.57,135400.0
2013-06-07 10:10:00,36.56,36.59,36.52,36.57,84300.0,36.56,36.59,36.52,36.57,84300.0
2013-06-07 10:15:00,36.58,36.63,36.53,36.54,24700.0,36.58,36.63,36.53,36.54,24700.0
2013-06-07 10:20:00,36.54,36.67,36.54,36.63,28000.0,36.54,36.67,36.54,36.63,28000.0
2013-06-07 10:25:00,36.63,36.74,36.63,36.66,61400.0,36.63,36.74,36.63,36.66,61400.0
2013-06-07 10:30:00,36.67,36.71,36.62,36.7,21800.0,36.67,36.71,36.62,36.7,21800.0
2013-06-07 10:35:00,36.72,36.78,36.69,36.73,29300.0,36.72,36.78,36.69,36.73,29300.0
2013-06-07 10:40:00,36.72,36.79,36.68,36.76,31100.0,36.72,36.79,36.68,36.76,31100.0
2013-06-07 10:45:00,36.76,36.82,36.75,36.76,35100.0,36.76,36.82,36.75,36.76,35100.0
2013-06-07 10:50:00,36.75,36.84,36.75,36.82,25600.0,36.75,36.84,36.75,36.82,25600.0
2013-06-07 10:55:00,36.82,36.83,36.74,36.78,18300.0,36.82,36.83,36.74,36.78,18300.0
2013-06-07 11:00:00,36.77,36.83,36.77,36.82,19600.0,36.77,36.83,36.77,36.82,19600.0
2013-06-07 11:05:00,36.82,36.9,36.82,36.86,60800.0,36.82,36.9,36.82,36.86,60800.0
2013-06-07 11:10:00,36.88,36.88,36.73,36.8,12700.0,36.88,36.88,36.73,36.8,12700.0
2013-06-07 11:15:00,36.8,36.85,36.79,36.84,16600.0,36.8,36.85,36.79,36.84,16600.0
2013-06-07 11:20:00,36.85,36.92,36.84,36.9,12100.0,36.85,36.92,36.84,36.9,12100.0
2013-06-07 11:25:00,36.91,36.91,36.79,36.79,20800.0,36.91,36.91,36.79,36.79,20800.0
2013-06-07 11:30:00,36.79,36.81,36.75,36.75,21600.0,36.79,36.81,36.75,36.75,21600.0
2013-06-07 11:35:00,36.75,36.76,36.68,36.69,14700.0,36.75,36.76,36.68,36.69,14700.0
2013-06-07 11:40:00,36.69,36.75,36.64,36.74,16300.0,36.69,36.75,36.64,36.74,16300.0
2013-06-07 11:45:00,36.74,36.75,36.7,36.74,14500.0,36.74,36.75,36.7,36.74,14500.0
2013-06-07 11:50:00,36.75,36.77,36.74,36.75,15000.0,36.75,36.77,36.74,36.75,15000.0
2013-06-07 11:55:00,36.75,36.76,36.7,36.76,14900.0,36.75,36.76,36.7,36.76,14900.0
2013-06-07 12:00:00,36.75,36.75,36.67,36.7,13000.0,36.75,36.75,36.67,36.7,13000.0
2013-06-07 12:05:00,36.73,36.77,36.72,36.75,13900.0,36.73,36.77,36.72,36.75,13900.0
2013-06-07 12:10:00,36.75,36.76,36.74,36.75,17200.0,36.75,36.76,36.74,36.75,17200.0
2013-06-07 12:15:00,36.75,36.77,36.72,36.76,18600.0,36.75,36.77,36.72,36.76,18600.0
2013-06-07 12:20:00,36.77,36.77,36.7,36.74,56900.0,36.77,36.77,36.7,36.74,56900.0
2013-06-07 12:25:00,36.74,36.74,36.7,36.71,23400.0,36.74,36.74,36.7,36.71,23400.0
2013-06-07 12:30:00,36.71,36.71,36.69,36.69,5700.0,36.71,36.71,36.69,36.69,5700.0
2013-06-07 12:35:00,36.69,36.7,36.66,36.66,31400.0,36.69,36.7,36.66,36.66,31400.0
2013-06-07 12:40:00,36.66,36.66,36.62,36.64,31700.0,36.66,36.66,36.62,36.64,31700.0
2013-06-07 12:45:00,36.63,36.63,36.52,36.52,20700.0,36.63,36.63,36.52,36.52,20700.0
2013-06-07 12:50:00,36.52,36.54,36.51,36.52,55500.0,36.52,36.54,36.51,36.52,55500.0
2013-06-07 12:55:00,36.52,36.61,36.52,36.61,19500.0,36.52,36.61,36.52,36.61,19500.0
2013-06-07 13:00:00,36.61,36.62,36.59,36.6,30900.0,36.61,36.62,36.59,36.6,30900.0
2013-06-07 13:05:00,36.6,36.61,36.56,36.56,14600.0,36.6,36.61,36.56,36.56,14600.0
2013-06-07 13:10:00,36.55,36.56,36.55,36.55,12700.0,36.55,36.56,36.55,36.55,12700.0
2013-06-07 13:15:00,36.56,36.56,36.52,36.53,22100.0,36.56,36.56,36.52,36.53,22100.0
2013-06-07 13:20:00,36.52,36.53,36.48,36.48,13700.0,36.52,36.53,36.48,36.48,13700.0
2013-06-07 13:25:00,36.48,36.51,36.48,36.5,14300.0,36.48,36.51,36.48,36.5,14300.0
2013-06-07 13:30:00,36.5,36.51,36.48,36.5,15200.0,36.5,36.51,36.48,36.5,15200.0
2013-06-07 13:35:00,36.5,36.51,36.48,36.5,14800.0,36.5,36.51,36.48,36.5,14800.0
2013-06-07 13:40:00,36.51,36.51,36.44,36.45,20800.0,36.51,36.51,36.44,36.45,20800.0
2013-06-07 13:45:00,36.46,36.5,36.44,36.5,7300.0,36.46,36.5,36.44,36.5,7300.0
2013-06-07 13:50:00,36.5,36.51,36.47,36.51,10700.0,36.5,36.51,36.47,36.51,10700.0
2013-06-07 13:55:00,36.51,36.56,36.51,36.55,13900.0,36.51,36.56,36.51,36.55,13900.0
2013-06-07 14:00:00,36.55,36.55,36.5,36.52,22000.0,36.55,36.55,36.5,36.52,22000.0
2013-06-07 14:05:00,36.51,36.51,36.47,36.5,11100.0,36.51,36.51,36.47,36.5,11100.0
2013-06-07 14:10:00,36.5,36.52,36.47,36.52,10300.0,36.5,36.52,36.47,36.52,10300.0
2013-06-07 14:15:00,36.52,36.54,36.52,36.53,10500.0,36.52,36.54,36.52,36.53,10500.0
2013-06-07 14:20:00,36.53,36.53,36.43,36.46,22100.0,36.53,36.53,36.43,36.46,22100.0
2013-06-07 14:25:00,36.46,36.48,36.38,36.47,18200.0,36.46,36.48,36.38,36.47,18200.0
2013-06-07 14:30:00,36.47,36.49,36.43,36.45,16500.0,36.47,36.49,36.43,36.45,16500.0
2013-06-07 14:35:00,36.45,36.51,36.45,36.48,10200.0,36.45,36.51,36.45,36.48,10200.0
2013-06-07 14:40:00,36.49,36.5,36.46,36.5,13000.0,36.49,36.5,36.46,36.5,13000.0
2013-06-07 14:45:00,36.5,36.51,36.46,36.51,18300.0,36.5,36.51,36.46,36.51,18300.0
2013-06-07 14:50:00,36.51,36.51,36.46,36.49,30200.0,36.51,36.51,36.46,36.49,30200.0
2013-06-07 14:55:00,36.49,36.51,36.48,36.49,17700.0,36.49,36.51,36.48,36.49,17700.0
2013-06-07 15:00:00,36.5,36.5,36.47,36.5,24400.0,36.5,36.5,36.47,36.5,24400.0
2013-06-07 15:05:00,36.5,36.53,36.49,36.52,19100.0,36.5,36.53,36.49,36.52,19100.0
2013-06-07 15:10:00,36.53,36.53,36.49,36.5,39000.0,36.53,36.53,36.49,36.5,39000.0
2013-06-07 15:15:00,36.49,36.57,36.49,36.55,27500.0,36.49,36.57,36.49,36.55,27500.0
2013-06-07 15:20:00,36.54,36.56,36.51,36.52,41500.0,36.54,36.56,36.51,36.52,41500.0
2013-06-07 15:25:00,36.53,36.57,36.52,36.55,36700.0,36.53,36.57,36.52,36.55,36700.0
2013-06-07 15:30:00,36.55,36.62,36.55,36.62,22400.0,36.55,36.62,36.55,36.62,22400.0
2013-06-07 15:35:00,36.63,36.64,36.58,36.58,26900.0,36.63,36.64,36.58,36.58,26900.0
2013-06-07 15:40:00,36.59,36.64,36.58,36.63,20900.0,36.59,36.64,36.58,36.63,20900.0
2013-06-07 15:45:00,36.63,36.65,36.62,36.65,43100.0,36.63,36.65,36.62,36.65,43100.0
2013-06-07 15:50:00,36.65,36.69,36.65,36.68,48900.0,36.65,36.69,36.65,36.68,48900.0
2013-06-07 15:55:00,36.68,36.69,36.63,36.64,122800.0,36.68,36.69,36.63,36.64,122800.0
2013-06-10 09:30:00,36.65,36.79,36.35,36.41,67700.0,36.65,36.79,36.35,36.41,67700.0
2013-06-10 09:35:00,36.37,36.6,36.31,36.37,33300.0,36.37,36.6,36.31,36.37,33300.0
2013-06-10 09:40:00,36.36,36.53,36.36,36.48,21300.0,36.36,36.53,36.36,36.48,21300.0
2013-06-10 09:45:00,36.47,36.48,36.37,36.48,36000.0,36.47,36.48,36.37,36.48,36000.0
2013-06-10 09:50:00,36.46,36.51,36.39,36.43,49600.0,36.46,36.51,36.39,36.43,49600.0
2013-06-10 09:55:00,36.43,36.52,36.42,36.47,40700.0,36.43,36.52,36.42,36.47,40700.0
2013-06-10 10:00:00,36.48,36.49,36.37,36.47,19800.0,36.48,36.49,36.37,36.47,19800.0
2013-06-10 10:05:00,36.47,36.52,36.43,36.52,68000.0,36.47,36.52,36.43,36.52,68000.0
2013-06-10 10:10:00,36.51,36.52,36.44,36.46,27200.0,36.51,36.52,36.44,36.46,27200.0
2013-06-10 10:15:00,36.47,36.53,36.41,36.41,31800.0,36.47,36.53,36.41,36.41,31800.0
2013-06-10 10:20:00,36.41,36.44,36.38,36.42,24100.0,36.41,36.44,36.38,36.42,24100.0
2013-06-10 10:25:00,36.43,36.46,36.33,36.33,28100.0,36.43,36.46,36.33,36.33,28100.0
2013-06-10 10:30:00,36.34,36.35,36.31,36.35,44900.0,36.34,36.35,36.31,36.35,44900.0
2013-06-10 10:35:00,36.34,36.41,36.32,36.36,32000.0,36.34,36.41,36.32,36.36,32000.0
2013-06-10 10:40:00,36.36,36.42,36.36,36.38,29000.0,36.36,36.42,36.36,36.38,29000.0
2013-06-10 10:45:00,36.38,36.38,36.29,36.29,21600.0,36.38,36.38,36.29,36.29,21600.0
2013-06-10 10:50:00,36.28,36.31,36.25,36.29,16900.0,36.28,36.31,36.25,36.29,16900.0
2013-06-10 10:55:00,36.3,36.3,36.18,36.26,22900.0,36.3,36.3,36.18,36.26,22900.0
2013-06-10 11:00:00,36.28,36.3,36.25,36.25,29200.0,36.28,36.3,36.25,36.25,29200.0
2013-06-10 11:05:00,36.25,36.3,36.23,36.23,40800.0,36.25,36.3,36.23,36.23,40800.0
2013-06-10 11:10:00,36.22,36.25,36.13,36.13,71200.0,36.22,36.25,36.13,36.13,71200.0
2013-06-10 11:15:00,36.14,36.17,36.04,36.17,69300.0,36.14,36.17,36.04,36.17,69300.0
2013-06-10 11:20:00,36.17,36.21,36.16,36.21,14200.0,36.17,36.21,36.16,36.21,14200.0
2013-06-10 11:25:00,36.2,36.21,36.07,36.07,29400.0,36.2,36.21,36.07,36.07,29400.0
2013-06-10 11:30:00,36.07,36.12,36.03,36.04,30000.0,36.07,36.12,36.03,36.04,30000.0
2013-06-10 11:35:00,36.03,36.1,36.02,36.04,30200.0,36.03,36.1,36.02,36.04,30200.0
2013-06-10 11:40:00,36.05,36.09,36.03,36.09,55300.0,36.05,36.09,36.03,36.09,55300.0
2013-06-10 11:45:00,36.09,36.13,36.07,36.09,19900.0,36.09,36.13,36.07,36.09,19900.0
2013-06-10 11:50:00,36.09,36.15,36.06,36.13,20100.0,36.09,36.15,36.06,36.13,20100.0
2013-06-10 11:55:00,36.13,36.16,36.12,36.16,15600.0,36.13,36.16,36.12,36.16,15600.0
2013-06-10 12:00:00,36.17,36.2,36.14,36.2,22400.0,36.17,36.2,36.14,36.2,22400.0
2013-06-10 12:05:00,36.2,36.25,36.17,36.23,15200.0,36.2,36.25,36.17,36.23,15200.0
2013-06-10 12:10:00,36.22,36.22,36.16,36.2,43900.0,36.22,36.22,36.16,36.2,43900.0
2013-06-10 12:15:00,36.2,36.22,36.18,36.19,12000.0,36.2,36.22,36.18,36.19,12000.0
2013-06-10 12:20:00,36.19,36.25,36.19,36.24,11000.0,36.19,36.25,36.19,36.24,11000.0
2013-06-10 12:25:00,36.25,36.25,36.19,36.2,19400.0,36.25,36.25,36.19,36.2,19400.0
2013-06-10 12:30:00,36.2,36.22,36.14,36.15,39700.0,36.2,36.22,36.14,36.15,39700.0
2013-06-10 12:35:00,36.15,36.16,36.14,36.14,74500.0,36.15,36.16,36.14,36.14,74500.0
2013-06-10 12:40:00,36.15,36.15,36.12,36.13,28700.0,36.15,36.15,36.12,36.13,28700.0
2013-06-10 12:45:00,36.13,36.16,36.12,36.15,21400.0,36.13,36.16,36.12,36.15,21400.0
2013-06-10 12:50:00,36.14,36.15,36.07,36.15,21300.0,36.14,36.15,36.07,36.15,21300.0
2013-06-10 12:55:00,36.15,36.16,36.11,36.14,58700.0,36.15,36.16,36.11,36.14,58700.0
2013-06-10 13:00:00,36.13,36.15,36.09,36.13,52900.0,36.13,36.15,36.09,36.13,52900.0
2013-06-10 13:05:00,36.13,36.15,36.09,36.14,53800.0,36.13,36.15,36.09,36.14,53800.0
2013-06-10 13:10:00,36.14,36.14,36.08,36.08,13400.0,36.14,36.14,36.08,36.08,13400.0
2013-06-10 13:15:00,36.08,36.13,36.07,36.11,20000.0,36.08,36.13,36.07,36.11,20000.0
2013-06-10 13:20:00,36.11,36.15,36.08,36.11,15900.0,36.11,36.15,36.08,36.11,15900.0
2013-06-10 13:25:00,36.11,36.12,36.08,36.11,18300.0,36.11,36.12,36.08,36.11,18300.0
2013-06-10 13:30:00,36.1,36.1,36.01,36.03,49600.0,36.1,36.1,36.01,36.03,49600.0
2013-06-10 13:35:00,36.04,36.12,36.04,36.11,34400.0,36.04,36.12,36.04,36.11,34400.0
2013-06-10 13:40:00,36.11,36.14,36.1,36.12,17700.0,36.11,36.14,36.1,36.12,17700.0
2013-06-10 13:45:00,36.12,36.13,36.1,36.1,7200.0,36.12,36.13,36.1,36.1,7200.0
2013-06-10 13:50:00,36.1,36.1,36.05,36.09,21200.0,36.1,36.1,36.05,36.09,21200.0
2013-06-10 13:55:00,36.09,36.11,36.08,36.1,14200.0,36.09,36.11,36.08,36.1,14200.0
2013-06-10 14:00:00,36.1,36.11,36.07,36.08,14100.0,36.1,36.11,36.07,36.08,14100.0
2013-06-10 14:05:00,36.08,36.09,36.05,36.05,11400.0,36.08,36.09,36.05,36.05,11400.0
2013-06-10 14:10:00,36.05,36.07,35.99,36.07,93400.0,36.05,36.07,35.99,36.07,93400.0
2013-06-10 14:15:00,36.07,36.08,36.0,36.01,43700.0,36.07,36.08,36.0,36.01,43700.0
2013-06-10 14:20:00,36.0,36.01,35.94,35.95,32400.0,36.0,36.01,35.94,35.95,32400.0
2013-06-10 14:25:00,35.95,36.01,35.95,35.99,16400.0,35.95,36.01,35.95,35.99,16400.0
2013-06-10 14:30:00,36.0,36.02,35.95,36.01,39600.0,36.0,36.02,35.95,36.01,39600.0
2013-06-10 14:35:00,36.01,36.02,35.99,36.01,28000.0,36.01,36.02,35.99,36.01,28000.0
2013-06-10 14:40:00,36.01,36.05,36.0,36.05,26900.0,36.01,36.05,36.0,36.05,26900.0
2013-06-10 14:45:00,36.05,36.09,36.04,36.07,24500.0,36.05,36.09,36.04,36.07,24500.0
2013-06-10 14:50:00,36.07,36.16,36.06,36.16,48000.0,36.07,36.16,36.06,36.16,48000.0
2013-06-10 14:55:00,36.15,36.15,36.05,36.11,28800.0,36.15,36.15,36.05,36.11,28800.0
2013-06-10 15:00:00,36.11,36.11,36.04,36.07,25500.0,36.11,36.11,36.04,36.07,25500.0
2013-06-10 15:05:00,36.07,36.12,36.06,36.11,24400.0,36.07,36.12,36.06,36.11,24400.0
2013-06-10 15:10:00,36.12,36.15,36.11,36.14,34900.0,36.12,36.15,36.11,36.14,34900.0
2013-06-10 15:15:00,36.13,36.13,36.09,36.11,42500.0,36.13,36.13,36.09,36.11,42500.0
2013-06-10 15:20:00,36.11,36.11,36.07,36.08,49000.0,36.11,36.11,36.07,36.08,49000.0
2013-06-10 15:25:00,36.09,36.09,36.01,36.04,44300.0,36.09,36.09,36.01,36.04,44300.0
2013-06-10 15:30:00,36.04,36.07,36.0,36.05,32700.0,36.04,36.07,36.0,36.05,32700.0
2013-06-10 15:35:00,36.05,36.06,36.02,36.05,50100.0,36.05,36.06,36.02,36.05,50100.0
2013-06-10 15:40:00,36.05,36.06,35.98,35.99,38700.0,36.05,36.06,35.98,35.99,38700.0
2013-06-10 15:45:00,36.0,36.0,35.93,35.95,78500.0,36.0,36.0,35.93,35.95,78500.0
2013-06-10 15:50:00,35.95,36.0,35.94,35.97,98900.0,35.95,36.0,35.94,35.97,98900.0
2013-06-10 15:55:00,35.97,35.98,35.94,35.97,155900.0,35.97,35.98,35.94,35.97,155900.0
2013-06-11 09:30:00,35.61,35.65,35.42,35.46,37500.0,35.61,35.65,35.42,35.46,37500.0
2013-06-11 09:35:00,35.46,35.46,35.27,35.38,22800.0,35.46,35.46,35.27,35.38,22800.0
2013-06-11 09:40:00,35.37,35.6,35.36,35.57,33800.0,35.37,35.6,35.36,35.57,33800.0
2013-06-11 09:45:00,35.56,35.65,35.53,35.61,53300.0,35.56,35.65,35.53,35.61,53300.0
2013-06-11 09:50:00,35.61,35.78,35.61,35.7,54500.0,35.61,35.78,35.61,35.7,54500.0
2013-06-11 09:55:00,35.7,35.71,35.61,35.63,99000.0,35.7,35.71,35.61,35.63,99000.0
2013-06-11 10:00:00,35.62,35.66,35.53,35.58,135000.0,35.62,35.66,35.53,35.58,135000.0
2013-06-11 10:05:00,35.59,35.59,35.46,35.49,81300.0,35.59,35.59,35.46,35.49,81300.0
2013-06-11 10:10:00,35.48,35.48,35.3,35.4,65300.0,35.48,35.48,35.3,35.4,65300.0
2013-06-11 10:15:00,35.42,35.51,35.4,35.5,40700.0,35.42,35.51,35.4,35.5,40700.0
2013-06-11 10:20:00,35.5,35.65,35.49,35.63,33900.0,35.5,35.65,35.49,35.63,33900.0
2013-06-11 10:25:00,35.63,35.67,35.6,35.6,59500.0,35.63,35.67,35.6,35.6,59500.0
2013-06-11 10:30:00,35.6,35.69,35.58,35.62,47300.0,35.6,35.69,35.58,35.62,47300.0
2013-06-11 10:35:00,35.62,35.72,35.61,35.69,73700.0,35.62,35.72,35.61,35.69,73700.0
2013-06-11 10:40:00,35.68,35.74,35.66,35.73,70000.0,35.68,35.74,35.66,35.73,70000.0
2013-06-11 10:45:00,35.73,35.74,35.57,35.62,114300.0,35.73,35.74,35.57,35.62,114300.0
2013-06-11 10:50:00,35.62,35.67,35.6,35.63,46300.0,35.62,35.67,35.6,35.63,46300.0
2013-06-11 10:55:00,35.62,35.65,35.58,35.58,103400.0,35.62,35.65,35.58,35.58,103400.0
2013-06-11 11:00:00,35.6,35.6,35.53,35.57,56800.0,35.6,35.6,35.53,35.57,56800.0
2013-06-11 11:05:00,35.57,35.6,35.5,35.52,33500.0,35.57,35.6,35.5,35.52,33500.0
2013-06-11 11:10:00,35.52,35.55,35.51,35.54,27600.0,35.52,35.55,35.51,35.54,27600.0
2013-06-11 11:15:00,35.53,35.58,35.51,35.54,33200.0,35.53,35.58,35.51,35.54,33200.0
2013-06-11 11:20:00,35.55,35.62,35.52,35.61,26800.0,35.55,35.62,35.52,35.61,26800.0
2013-06-11 11:25:00,35.61,35.77,35.61,35.77,28200.0,35.61,35.77,35.61,35.77,28200.0
2013-06-11 11:30:00,35.78,35.88,35.78,35.82,40100.0,35.78,35.88,35.78,35.82,40100.0
2013-06-11 11:35:00,35.82,35.88,35.77,35.86,23500.0,35.82,35.88,35.77,35.86,23500.0
2013-06-11 11:40:00,35.86,35.89,35.81,35.82,10900.0,35.86,35.89,35.81,35.82,10900.0
2013-06-11 11:45:00,35.84,35.89,35.84,35.84,21000.0,35.84,35.89,35.84,35.84,21000.0
2013-06-11 11:50:00,35.85,35.86,35.77,35.79,26800.0,35.85,35.86,35.77,35.79,26800.0
2013-06-11 11:55:00,35.79,35.81,35.73,35.73,83300.0,35.79,35.81,35.73,35.73,83300.0
2013-06-11 12:00:00,35.74,35.78,35.74,35.77,20600.0,35.74,35.78,35.74,35.77,20600.0
2013-06-11 12:05:00,35.78,35.79,35.74,35.76,13200.0,35.78,35.79,35.74,35.76,13200.0
2013-06-11 12:10:00,35.76,35.77,35.72,35.73,84900.0,35.76,35.77,35.72,35.73,84900.0
2013-06-11 12:15:00,35.74,35.74,35.69,35.69,8900.0,35.74,35.74,35.69,35.69,8900.0
2013-06-11 12:20:00,35.7,35.7,35.66,35.67,23100.0,35.7,35.7,35.66,35.67,23100.0
2013-06-11 12:25:00,35.66,35.69,35.62,35.66,23400.0,35.66,35.69,35.62,35.66,23400.0
2013-06-11 12:30:00,35.67,35.72,35.66,35.68,25800.0,35.67,35.72,35.66,35.68,25800.0
2013-06-11 12:35:00,35.68,35.71,35.64,35.68,38400.0,35.68,35.71,35.64,35.68,38400.0
2013-06-11 12:40:00,35.69,35.75,35.69,35.72,12000.0,35.69,35.75,35.69,35.72,12000.0
2013-06-11 12:45:00,35.71,35.74,35.69,35.7,44900.0,35.71,35.74,35.69,35.7,44900.0
2013-06-11 12:50:00,35.7,35.7,35.6,35.61,15600.0,35.7,35.7,35.6,35.61,15600.0
2013-06-11 12:55:00,35.64,35.75,35.64,35.75,13500.0,35.64,35.75,35.64,35.75,13500.0
2013-06-11 13:00:00,35.75,35.76,35.73,35.75,19500.0,35.75,35.76,35.73,35.75,19500.0
2013-06-11 13:05:00,35.75,35.75,35.72,35.73,27900.0,35.75,35.75,35.72,35.73,27900.0
2013-06-11 13:10:00,35.73,35.76,35.73,35.75,34200.0,35.73,35.76,35.73,35.75,34200.0
2013-06-11 13:15:00,35.75,35.75,35.67,35.67,38300.0,35.75,35.75,35.67,35.67,38300.0
2013-06-11 13:20:00,35.67,35.68,35.63,35.67,9900.0,35.67,35.68,35.63,35.67,9900.0
2013-06-11 13:25:00,35.66,35.69,35.61,35.61,7700.0,35.66,35.69,35.61,35.61,7700.0
2013-06-11 13:30:00,35.61,35.61,35.54,35.56,9100.0,35.61,35.61,35.54,35.56,9100.0
2013-06-11 13:35:00,35.56,35.62,35.56,35.56,26900.0,35.56,35.62,35.56,35.56,26900.0
2013-06-11 13:40:00,35.54,35.56,35.53,35.54,14800.0,35.54,35.56,35.53,35.54,14800.0
2013-06-11 13:45:00,35.55,35.59,35.54,35.57,9500.0,35.55,35.59,35.54,35.57,9500.0
2013-06-11 13:50:00,35.57,35.64,35.55,35.59,13100.0,35.57,35.64,35.55,35.59,13100.0
2013-06-11 13:55:00,35.59,35.59,35.52,35.52,9400.0,35.59,35.59,35.52,35.52,9400.0
2013-06-11 14:00:00,35.51,35.55,35.48,35.54,15000.0,35.51,35.55,35.48,35.54,15000.0
2013-06-11 14:05:00,35.53,35.56,35.48,35.54,10900.0,35.53,35.56,35.48,35.54,10900.0
2013-06-11 14:10:00,35.54,35.54,35.48,35.52,13000.0,35.54,35.54,35.48,35.52,13000.0
2013-06-11 14:15:00,35.52,35.54,35.48,35.49,16700.0,35.52,35.54,35.48,35.49,16700.0
2013-06-11 14:20:00,35.49,35.58,35.49,35.58,23300.0,35.49,35.58,35.49,35.58,23300.0
2013-06-11 14:25:00,35.55,35.6,35.55,35.6,12200.0,35.55,35.6,35.55,35.6,12200.0
2013-06-11 14:30:00,35.61,35.62,35.56,35.58,13600.0,35.61,35.62,35.56,35.58,13600.0
2013-06-11 14:35:00,35.58,35.59,35.54,35.56,12600.0,35.58,35.59,35.54,35.56,12600.0
2013-06-11 14:40:00,35.58,35.59,35.52,35.52,12500.0,35.58,35.59,35.52,35.52,12500.0
2013-06-11 14:45:00,35.52,35.56,35.5,35.52,10500.0,35.52,35.56,35.5,35.52,10500.0
2013-06-11 14:50:00,35.51,35.55,35.47,35.49,27000.0,35.51,35.55,35.47,35.49,27000.0
2013-06-11 14:55:00,35.5,35.62,35.5,35.6,43800.0,35.5,35.62,35.5,35.6,43800.0
2013-06-11 15:00:00,35.61,35.63,35.56,35.58,25000.0,35.61,35.63,35.56,35.58,25000.0
2013-06-11 15:05:00,35.59,35.64,35.59,35.62,12000.0,35.59,35.64,35.59,35.62,12000.0
2013-06-11 15:10:00,35.62,35.65,35.6,35.63,14300.0,35.62,35.65,35.6,35.63,14300.0
2013-06-11 15:15:00,35.63,35.64,35.6,35.61,20300.0,35.63,35.64,35.6,35.61,20300.0
2013-06-11 15:20:00,35.6,35.64,35.57,35.64,15000.0,35.6,35.64,35.57,35.64,15000.0
2013-06-11 15:25:00,35.64,35.64,35.54,35.55,14600.0,35.64,35.64,35.54,35.55,14600.0
2013-06-11 15:30:00,35.56,35.56,35.48,35.5,23000.0,35.56,35.56,35.48,35.5,23000.0
2013-06-11 15:35:00,35.5,35.51,35.46,35.47,25100.0,35.5,35.51,35.46,35.47,25100.0
2013-06-11 15:40:00,35.46,35.47,35.38,35.38,24300.0,35.46,35.47,35.38,35.38,24300.0
2013-06-11 15:45:00,35.38,35.38,35.31,35.35,63400.0,35.38,35.38,35.31,35.35,63400.0
2013-06-11 15:50:00,35.35,35.35,35.31,35.33,69300.0,35.35,35.35,35.31,35.33,69300.0
2013-06-11 15:55:00,35.32,35.36,35.3,35.33,120600.0,35.32,35.36,35.3,35.33,120600.0
2013-06-12 09:30:00,35.6,35.63,35.28,35.41,54600.0,35.6,35.63,35.28,35.41,54600.0
2013-06-12 09:35:00,35.4,35.47,35.26,35.29,43200.0,35.4,35.47,35.26,35.29,43200.0
2013-06-12 09:40:00,35.32,35.37,35.27,35.3,34400.0,35.32,35.37,35.27,35.3,34400.0
2013-06-12 09:45:00,35.27,35.34,35.22,35.22,25700.0,35.27,35.34,35.22,35.22,25700.0
2013-06-12 09:50:00,35.22,35.24,35.18,35.23,28800.0,35.22,35.24,35.18,35.23,28800.0
2013-06-12 09:55:00,35.21,35.37,35.21,35.25,30000.0,35.21,35.37,35.21,35.25,30000.0
2013-06-12 10:00:00,35.24,35.24,35.09,35.2,81400.0,35.24,35.24,35.09,35.2,81400.0
2013-06-12 10:05:00,35.21,35.21,35.03,35.1,59100.0,35.21,35.21,35.03,35.1,59100.0
2013-06-12 10:10:00,35.1,35.17,35.09,35.16,37000.0,35.1,35.17,35.09,35.16,37000.0
2013-06-12 10:15:00,35.17,35.2,35.11,35.12,54800.0,35.17,35.2,35.11,35.12,54800.0
2013-06-12 10:20:00,35.12,35.14,35.05,35.13,34000.0,35.12,35.14,35.05,35.13,34000.0
2013-06-12 10:25:00,35.12,35.22,35.1,35.2,24800.0,35.12,35.22,35.1,35.2,24800.0
2013-06-12 10:30:00,35.2,35.25,35.18,35.18,33200.0,35.2,35.25,35.18,35.18,33200.0
2013-06-12 10:35:00,35.19,35.21,35.11,35.11,88500.0,35.19,35.21,35.11,35.11,88500.0
2013-06-12 10:40:00,35.12,35.19,35.1,35.15,111100.0,35.12,35.19,35.1,35.15,111100.0
2013-06-12 10:45:00,35.15,35.19,35.07,35.08,64100.0,35.15,35.19,35.07,35.08,64100.0
2013-06-12 10:50:00,35.07,35.14,35.01,35.03,46700.0,35.07,35.14,35.01,35.03,46700.0
2013-06-12 10:55:00,35.02,35.05,35.0,35.04,22800.0,35.02,35.05,35.0,35.04,22800.0
2013-06-12 11:00:00,35.04,35.05,35.01,35.03,21300.0,35.04,35.05,35.01,35.03,21300.0
2013-06-12 11:05:00,35.04,35.08,35.01,35.04,21100.0,35.04,35.08,35.01,35.04,21100.0
2013-06-12 11:10:00,35.04,35.08,35.03,35.07,36100.0,35.04,35.08,35.03,35.07,36100.0
2013-06-12 11:15:00,35.07,35.1,35.02,35.1,26800.0,35.07,35.1,35.02,35.1,26800.0
2013-06-12 11:20:00,35.1,35.13,35.09,35.09,17000.0,35.1,35.13,35.09,35.09,17000.0
2013-06-12 11:25:00,35.1,35.11,35.04,35.06,15100.0,35.1,35.11,35.04,35.06,15100.0
2013-06-12 11:30:00,35.06,35.13,35.04,35.08,25000.0,35.06,35.13,35.04,35.08,25000.0
2013-06-12 11:35:00,35.08,35.13,35.01,35.03,18100.0,35.08,35.13,35.01,35.03,18100.0
2013-06-12 11:40:00,35.04,35.06,35.0,35.02,14700.0,35.04,35.06,35.0,35.02,14700.0
2013-06-12 11:45:00,35.02,35.02,34.88,34.89,48200.0,35.02,35.02,34.88,34.89,48200.0
2013-06-12 11:50:00,34.89,34.91,34.82,34.83,18100.0,34.89,34.91,34.82,34.83,18100.0
2013-06-12 11:55:00,34.82,34.84,34.75,34.78,11400.0,34.82,34.84,34.75,34.78,11400.0
2013-06-12 12:00:00,34.79,34.86,34.77,34.86,10400.0,34.79,34.86,34.77,34.86,10400.0
2013-06-12 12:05:00,34.86,34.86,34.78,34.79,19100.0,34.86,34.86,34.78,34.79,19100.0
2013-06-12 12:10:00,34.78,34.79,34.7,34.7,84300.0,34.78,34.79,34.7,34.7,84300.0
2013-06-12 12:15:00,34.7,34.74,34.68,34.73,23300.0,34.7,34.74,34.68,34.73,23300.0
2013-06-12 12:20:00,34.74,34.75,34.69,34.73,19200.0,34.74,34.75,34.69,34.73,19200.0
2013-06-12 12:25:00,34.73,34.74,34.67,34.69,18700.0,34.73,34.74,34.67,34.69,18700.0
2013-06-12 12:30:00,34.69,34.71,34.65,34.66,22700.0,34.69,34.71,34.65,34.66,22700.0
2013-06-12 12:35:00,34.66,34.73,34.65,34.65,65200.0,34.66,34.73,34.65,34.65,65200.0
2013-06-12 12:40:00,34.65,34.71,34.61,34.71,28100.0,34.65,34.71,34.61,34.71,28100.0
2013-06-12 12:45:00,34.7,34.72,34.65,34.67,29000.0,34.7,34.72,34.65,34.67,29000.0
2013-06-12 12:50:00,34.67,34.76,34.65,34.72,101700.0,34.67,34.76,34.65,34.72,101700.0
2013-06-12 12:55:00,34.72,34.73,34.68,34.71,33700.0,34.72,34.73,34.68,34.71,33700.0
2013-06-12 13:00:00,34.72,34.73,34.65,34.72,35900.0,34.72,34.73,34.65,34.72,35900.0
2013-06-12 13:05:00,34.71,34.83,34.71,34.79,61000.0,34.71,34.83,34.71,34.79,61000.0
2013-06-12 13:10:00,34.79,34.81,34.76,34.8,22600.0,34.79,34.81,34.76,34.8,22600.0
2013-06-12 13:15:00,34.82,34.88,34.81,34.84,19500.0,34.82,34.88,34.81,34.84,19500.0
2013-06-12 13:20:00,34.84,34.84,34.71,34.73,34700.0,34.84,34.84,34.71,34.73,34700.0
2013-06-12 13:25:00,34.72,34.78,34.71,34.74,31300.0,34.72,34.78,34.71,34.74,31300.0
2013-06-12 13:30:00,34.74,34.79,34.72,34.79,48700.0,34.74,34.79,34.72,34.79,48700.0
2013-06-12 13:35:00,34.77,34.78,34.74,34.75,31000.0,34.77,34.78,34.74,34.75,31000.0
2013-06-12 13:40:00,34.74,34.77,34.69,34.75,31900.0,34.74,34.77,34.69,34.75,31900.0
2013-06-12 13:45:00,34.77,34.8,34.75,34.79,16300.0,34.77,34.8,34.75,34.79,16300.0
2013-06-12 13:50:00,34.78,34.81,34.71,34.79,30900.0,34.78,34.81,34.71,34.79,30900.0
2013-06-12 13:55:00,34.79,34.79,34.73,34.74,19300.0,34.79,34.79,34.73,34.74,19300.0
2013-06-12 14:00:00,34.75,34.75,34.65,34.68,29800.0,34.75,34.75,34.65,34.68,29800.0
2013-06-12 14:05:00,34.68,34.7,34.66,34.7,31000.0,34.68,34.7,34.66,34.7,31000.0
2013-06-12 14:10:00,34.69,34.69,34.59,34.59,37000.0,34.69,34.69,34.59,34.59,37000.0
2013-06-12 14:15:00,34.6,34.61,34.54,34.58,39400.0,34.6,34.61,34.54,34.58,39400.0
2013-06-12 14:20:00,34.57,34.63,34.54,34.57,24200.0,34.57,34.63,34.54,34.57,24200.0
2013-06-12 14:25:00,34.57,34.59,34.53,34.57,19700.0,34.57,34.59,34.53,34.57,19700.0
2013-06-12 14:30:00,34.57,34.6,34.51,34.53,34500.0,34.57,34.6,34.51,34.53,34500.0
2013-06-12 14:35:00,34.53,34.55,34.51,34.54,9900.0,34.53,34.55,34.51,34.54,9900.0
2013-06-12 14:40:00,34.55,34.6,34.55,34.55,21700.0,34.55,34.6,34.55,34.55,21700.0
2013-06-12 14:45:00,34.55,34.55,34.51,34.51,16500.0,34.55,34.55,34.51,34.51,16500.0
2013-06-12 14:50:00,34.52,34.55,34.5,34.55,23300.0,34.52,34.55,34.5,34.55,23300.0
2013-06-12 14:55:00,34.55,34.55,34.5,34.53,17900.0,34.55,34.55,34.5,34.53,17900.0
2013-06-12 15:00:00,34.54,34.55,34.5,34.52,29200.0,34.54,34.55,34.5,34.52,29200.0
2013-06-12 15:05:00,34.53,34.57,34.51,34.55,30700.0,34.53,34.57,34.51,34.55,30700.0
2013-06-12 15:10:00,34.56,34.57,34.51,34.57,41800.0,34.56,34.57,34.51,34.57,41800.0
2013-06-12 15:15:00,34.57,34.61,34.54,34.58,64100.0,34.57,34.61,34.54,34.58,64100.0
2013-06-12 15:20:00,34.59,34.7,34.57,34.68,72600.0,34.59,34.7,34.57,34.68,72600.0
2013-06-12 15:25:00,34.68,34.75,34.67,34.73,57000.0,34.68,34.75,34.67,34.73,57000.0
2013-06-12 15:30:00,34.73,34.75,34.69,34.7,69100.0,34.73,34.75,34.69,34.7,69100.0
2013-06-12 15:35:00,34.7,34.78,34.7,34.77,61700.0,34.7,34.78,34.7,34.77,61700.0
2013-06-12 15:40:00,34.77,34.87,34.76,34.87,110600.0,34.77,34.87,34.76,34.87,110600.0
2013-06-12 15:45:00,34.87,34.91,34.86,34.88,86400.0,34.87,34.91,34.86,34.88,86400.0
2013-06-12 15:50:00,34.89,34.96,34.88,34.95,123500.0,34.89,34.96,34.88,34.95,123500.0
2013-06-12 15:55:00,34.95,34.95,34.92,34.93,202200.0,34.95,34.95,34.92,34.93,202200.0
2013-06-13 09:30:00,34.8,35.06,34.75,34.75,40400.0,34.8,35.06,34.75,34.75,40400.0
2013-06-13 09:35:00,34.74,34.74,34.6,34.62,18700.0,34.74,34.74,34.6,34.62,18700.0
2013-06-13 09:40:00,34.62,34.72,34.6,34.72,53700.0,34.62,34.72,34.6,34.72,53700.0
2013-06-13 09:45:00,34.75,34.77,34.69,34.7,137400.0,34.75,34.77,34.69,34.7,137400.0
2013-06-13 09:50:00,34.7,34.86,34.7,34.85,133100.0,34.7,34.86,34.7,34.85,133100.0
2013-06-13 09:55:00,34.83,34.93,34.8,34.87,33800.0,34.83,34.93,34.8,34.87,33800.0
2013-06-13 10:00:00,34.87,35.01,34.83,34.98,103400.0,34.87,35.01,34.83,34.98,103400.0
2013-06-13 10:05:00,34.99,35.01,34.94,34.96,82700.0,34.99,35.01,34.94,34.96,82700.0
2013-06-13 10:10:00,34.96,35.0,34.94,34.96,53400.0,34.96,35.0,34.94,34.96,53400.0
2013-06-13 10:15:00,34.96,35.08,34.96,35.04,90800.0,34.96,35.08,34.96,35.04,90800.0
2013-06-13 10:20:00,35.05,35.08,35.0,35.07,152900.0,35.05,35.08,35.0,35.07,152900.0
2013-06-13 10:25:00,35.07,35.1,35.03,35.09,50600.0,35.07,35.1,35.03,35.09,50600.0
2013-06-13 10:30:00,35.09,35.18,35.09,35.16,197700.0,35.09,35.18,35.09,35.16,197700.0
2013-06-13 10:35:00,35.17,35.18,35.1,35.14,164000.0,35.17,35.18,35.1,35.14,164000.0
2013-06-13 10:40:00,35.14,35.18,35.08,35.14,218700.0,35.14,35.18,35.08,35.14,218700.0
2013-06-13 10:45:00,35.14,35.24,35.09,35.24,71700.0,35.14,35.24,35.09,35.24,71700.0
2013-06-13 10:50:00,35.24,35.26,35.2,35.2,53500.0,35.24,35.26,35.2,35.2,53500.0
2013-06-13 10:55:00,35.2,35.22,35.17,35.2,18500.0,35.2,35.22,35.17,35.2,18500.0
2013-06-13 11:00:00,35.2,35.22,35.15,35.18,99500.0,35.2,35.22,35.15,35.18,99500.0
2013-06-13 11:05:00,35.17,35.2,35.13,35.15,59100.0,35.17,35.2,35.13,35.15,59100.0
2013-06-13 11:10:00,35.15,35.17,35.09,35.16,101100.0,35.15,35.17,35.09,35.16,101100.0
2013-06-13 11:15:00,35.15,35.18,35.14,35.16,84700.0,35.15,35.18,35.14,35.16,84700.0
2013-06-13 11:20:00,35.16,35.19,35.14,35.15,43100.0,35.16,35.19,35.14,35.15,43100.0
2013-06-13 11:25:00,35.15,35.21,35.14,35.2,20000.0,35.15,35.21,35.14,35.2,20000.0
2013-06-13 11:30:00,35.2,35.2,35.16,35.18,13300.0,35.2,35.2,35.16,35.18,13300.0
2013-06-13 11:35:00,35.17,35.19,35.14,35.14,42600.0,35.17,35.19,35.14,35.14,42600.0
2013-06-13 11:40:00,35.14,35.17,35.14,35.14,70600.0,35.14,35.17,35.14,35.14,70600.0
2013-06-13 11:45:00,35.15,35.15,35.11,35.14,14200.0,35.15,35.15,35.11,35.14,14200.0
2013-06-13 11:50:00,35.14,35.16,35.14,35.15,19800.0,35.14,35.16,35.14,35.15,19800.0
2013-06-13 11:55:00,35.15,35.21,35.13,35.2,124900.0,35.15,35.21,35.13,35.2,124900.0
2013-06-13 12:00:00,35.2,35.2,35.14,35.16,53200.0,35.2,35.2,35.14,35.16,53200.0
2013-06-13 12:05:00,35.15,35.17,35.15,35.16,21300.0,35.15,35.17,35.15,35.16,21300.0
2013-06-13 12:10:00,35.16,35.19,35.15,35.19,40500.0,35.16,35.19,35.15,35.19,40500.0
2013-06-13 12:15:00,35.18,35.2,35.17,35.17,86800.0,35.18,35.2,35.17,35.17,86800.0
2013-06-13 12:20:00,35.18,35.22,35.16,35.21,13900.0,35.18,35.22,35.16,35.21,13900.0
2013-06-13 12:25:00,35.21,35.25,35.21,35.23,6200.0,35.21,35.25,35.21,35.23,6200.0
2013-06-13 12:30:00,35.24,35.26,35.23,35.23,19500.0,35.24,35.26,35.23,35.23,19500.0
2013-06-13 12:35:00,35.23,35.26,35.21,35.22,32600.0,35.23,35.26,35.21,35.22,32600.0
2013-06-13 12:40:00,35.22,35.25,35.2,35.25,60500.0,35.22,35.25,35.2,35.25,60500.0
2013-06-13 12:45:00,35.26,35.32,35.25,35.27,117600.0,35.26,35.32,35.25,35.27,117600.0
2013-06-13 12:50:00,35.3,35.44,35.3,35.41,46900.0,35.3,35.44,35.3,35.41,46900.0
2013-06-13 12:55:00,35.41,35.48,35.41,35.46,13800.0,35.41,35.48,35.41,35.46,13800.0
2013-06-13 13:00:00,35.46,35.47,35.45,35.47,9300.0,35.46,35.47,35.45,35.47,9300.0
2013-06-13 13:05:00,35.47,35.48,35.36,35.37,20600.0,35.47,35.48,35.36,35.37,20600.0
2013-06-13 13:10:00,35.38,35.43,35.37,35.41,8600.0,35.38,35.43,35.37,35.41,8600.0
2013-06-13 13:15:00,35.42,35.5,35.42,35.44,13500.0,35.42,35.5,35.42,35.44,13500.0
2013-06-13 13:20:00,35.45,35.47,35.44,35.45,8100.0,35.45,35.47,35.44,35.45,8100.0
2013-06-13 13:25:00,35.45,35.45,35.43,35.43,8300.0,35.45,35.45,35.43,35.43,8300.0
2013-06-13 13:30:00,35.44,35.48,35.44,35.44,12600.0,35.44,35.48,35.44,35.44,12600.0
2013-06-13 13:35:00,35.45,35.46,35.41,35.45,10200.0,35.45,35.46,35.41,35.45,10200.0
2013-06-13 13:40:00,35.45,35.47,35.44,35.45,11900.0,35.45,35.47,35.44,35.45,11900.0
2013-06-13 13:45:00,35.45,35.45,35.39,35.45,8900.0,35.45,35.45,35.39,35.45,8900.0
2013-06-13 13:50:00,35.46,35.47,35.45,35.46,9000.0,35.46,35.47,35.45,35.46,9000.0
2013-06-13 13:55:00,35.46,35.5,35.46,35.48,19100.0,35.46,35.5,35.46,35.48,19100.0
2013-06-13 14:00:00,35.48,35.55,35.48,35.52,28200.0,35.48,35.55,35.48,35.52,28200.0
2013-06-13 14:05:00,35.53,35.56,35.53,35.54,11300.0,35.53,35.56,35.53,35.54,11300.0
2013-06-13 14:10:00,35.54,35.59,35.54,35.59,13200.0,35.54,35.59,35.54,35.59,13200.0
2013-06-13 14:15:00,35.58,35.64,35.57,35.62,17200.0,35.58,35.64,35.57,35.62,17200.0
2013-06-13 14:20:00,35.63,35.68,35.63,35.68,12300.0,35.63,35.68,35.63,35.68,12300.0
2013-06-13 14:25:00,35.68,35.73,35.68,35.69,26200.0,35.68,35.73,35.68,35.69,26200.0
2013-06-13 14:30:00,35.69,35.71,35.66,35.68,19300.0,35.69,35.71,35.66,35.68,19300.0
2013-06-13 14:35:00,35.69,35.69,35.65,35.66,17200.0,35.69,35.69,35.65,35.66,17200.0
2013-06-13 14:40:00,35.66,35.67,35.64,35.66,10800.0,35.66,35.67,35.64,35.66,10800.0
2013-06-13 14:45:00,35.66,35.73,35.66,35.72,18600.0,35.66,35.73,35.66,35.72,18600.0
2013-06-13 14:50:00,35.7,35.74,35.7,35.73,11500.0,35.7,35.74,35.7,35.73,11500.0
2013-06-13 14:55:00,35.73,35.73,35.65,35.71,54600.0,35.73,35.73,35.65,35.71,54600.0
2013-06-13 15:00:00,35.7,35.8,35.7,35.79,35400.0,35.7,35.8,35.7,35.79,35400.0
2013-06-13 15:05:00,35.8,35.85,35.79,35.84,34300.0,35.8,35.85,35.79,35.84,34300.0
2013-06-13 15:10:00,35.84,35.88,35.84,35.87,26800.0,35.84,35.88,35.84,35.87,26800.0
2013-06-13 15:15:00,35.87,35.9,35.84,35.84,127500.0,35.87,35.9,35.84,35.84,127500.0
2013-06-13 15:20:00,35.84,35.89,35.84,35.88,23400.0,35.84,35.89,35.84,35.88,23400.0
2013-06-13 15:25:00,35.89,35.91,35.87,35.91,39300.0,35.89,35.91,35.87,35.91,39300.0
2013-06-13 15:30:00,35.92,35.92,35.88,35.89,27700.0,35.92,35.92,35.88,35.89,27700.0
2013-06-13 15:35:00,35.89,35.92,35.86,35.9,44300.0,35.89,35.92,35.86,35.9,44300.0
2013-06-13 15:40:00,35.91,35.99,35.91,35.99,54900.0,35.91,35.99,35.91,35.99,54900.0
2013-06-13 15:45:00,35.98,36.02,35.96,35.98,69800.0,35.98,36.02,35.96,35.98,69800.0
2013-06-13 15:50:00,35.98,35.98,35.91,35.93,79400.0,35.98,35.98,35.91,35.93,79400.0
2013-06-13 15:55:00,35.91,35.95,35.88,35.88,131800.0,35.91,35.95,35.88,35.88,131800.0
2013-06-14 09:30:00,35.97,35.97,35.62,35.62,28200.0,35.97,35.97,35.62,35.62,28200.0
2013-06-14 09:35:00,35.6,35.63,35.45,35.47,13300.0,35.6,35.63,35.45,35.47,13300.0
2013-06-14 09:40:00,35.47,35.7,35.46,35.65,12000.0,35.47,35.7,35.46,35.65,12000.0
2013-06-14 09:45:00,35.67,35.84,35.64,35.82,6600.0,35.67,35.84,35.64,35.82,6600.0
2013-06-14 09:50:00,35.79,35.83,35.69,35.71,11600.0,35.79,35.83,35.69,35.71,11600.0
2013-06-14 09:55:00,35.69,35.81,35.63,35.81,6800.0,35.69,35.81,35.63,35.81,6800.0
2013-06-14 10:00:00,35.81,35.83,35.73,35.73,19400.0,35.81,35.83,35.73,35.73,19400.0
2013-06-14 10:05:00,35.74,35.76,35.67,35.75,10500.0,35.74,35.76,35.67,35.75,10500.0
2013-06-14 10:10:00,35.73,35.73,35.64,35.66,12600.0,35.73,35.73,35.64,35.66,12600.0
2013-06-14 10:15:00,35.69,35.73,35.64,35.69,7100.0,35.69,35.73,35.64,35.69,7100.0
2013-06-14 10:20:00,35.7,35.75,35.67,35.69,10000.0,35.7,35.75,35.67,35.69,10000.0
2013-06-14 10:25:00,35.66,35.66,35.57,35.63,9800.0,35.66,35.66,35.57,35.63,9800.0
2013-06-14 10:30:00,35.62,35.66,35.6,35.65,13400.0,35.62,35.66,35.6,35.65,13400.0
2013-06-14 10:35:00,35.66,35.66,35.56,35.59,10400.0,35.66,35.66,35.56,35.59,10400.0
2013-06-14 10:40:00,35.6,35.6,35.55,35.57,9400.0,35.6,35.6,35.55,35.57,9400.0
2013-06-14 10:45:00,35.57,35.58,35.48,35.51,23000.0,35.57,35.58,35.48,35.51,23000.0
2013-06-14 10:50:00,35.48,35.5,35.41,35.5,9100.0,35.48,35.5,35.41,35.5,9100.0
2013-06-14 10:55:00,35.5,35.5,35.42,35.44,10400.0,35.5,35.5,35.42,35.44,10400.0
2013-06-14 11:00:00,35.43,35.45,35.4,35.45,17000.0,35.43,35.45,35.4,35.45,17000.0
2013-06-14 11:05:00,35.43,35.48,35.42,35.46,75800.0,35.43,35.48,35.42,35.46,75800.0
2013-06-14 11:10:00,35.46,35.48,35.44,35.45,13900.0,35.46,35.48,35.44,35.45,13900.0
2013-06-14 11:15:00,35.46,35.46,35.37,35.39,32300.0,35.46,35.46,35.37,35.39,32300.0
2013-06-14 11:20:00,35.39,35.41,35.34,35.38,53200.0,35.39,35.41,35.34,35.38,53200.0
2013-06-14 11:25:00,35.38,35.41,35.37,35.39,22700.0,35.38,35.41,35.37,35.39,22700.0
2013-06-14 11:30:00,35.39,35.43,35.31,35.34,21000.0,35.39,35.43,35.31,35.34,21000.0
2013-06-14 11:35:00,35.35,35.4,35.34,35.38,9600.0,35.35,35.4,35.34,35.38,9600.0
2013-06-14 11:40:00,35.39,35.4,35.27,35.28,21000.0,35.39,35.4,35.27,35.28,21000.0
2013-06-14 11:45:00,35.28,35.31,35.21,35.25,14900.0,35.28,35.31,35.21,35.25,14900.0
2013-06-14 11:50:00,35.24,35.28,35.23,35.27,13100.0,35.24,35.28,35.23,35.27,13100.0
2013-06-14 11:55:00,35.28,35.34,35.28,35.33,13600.0,35.28,35.34,35.28,35.33,13600.0
2013-06-14 12:00:00,35.33,35.33,35.25,35.3,12000.0,35.33,35.33,35.25,35.3,12000.0
2013-06-14 12:05:00,35.3,35.4,35.29,35.36,26200.0,35.3,35.4,35.29,35.36,26200.0
2013-06-14 12:10:00,35.36,35.37,35.34,35.35,9200.0,35.36,35.37,35.34,35.35,9200.0
2013-06-14 12:15:00,35.35,35.45,35.33,35.42,26000.0,35.35,35.45,35.33,35.42,26000.0
2013-06-14 12:20:00,35.43,35.45,35.38,35.4,16800.0,35.43,35.45,35.38,35.4,16800.0
2013-06-14 12:25:00,35.4,35.4,35.34,35.37,16300.0,35.4,35.4,35.34,35.37,16300.0
2013-06-14 12:30:00,35.37,35.38,35.34,35.34,9200.0,35.37,35.38,35.34,35.34,9200.0
2013-06-14 12:35:00,35.35,35.42,35.33,35.41,20000.0,35.35,35.42,35.33,35.41,20000.0
2013-06-14 12:40:00,35.41,35.42,35.36,35.39,21000.0,35.41,35.42,35.36,35.39,21000.0
2013-06-14 12:45:00,35.37,35.38,35.34,35.34,7400.0,35.37,35.38,35.34,35.34,7400.0
2013-06-14 12:50:00,35.34,35.36,35.3,35.31,15400.0,35.34,35.36,35.3,35.31,15400.0
2013-06-14 12:55:00,35.31,35.32,35.22,35.25,9200.0,35.31,35.32,35.22,35.25,9200.0
2013-06-14 13:00:00,35.23,35.23,35.19,35.19,11100.0,35.23,35.23,35.19,35.19,11100.0
2013-06-14 13:05:00,35.18,35.21,35.18,35.2,9100.0,35.18,35.21,35.18,35.2,9100.0
2013-06-14 13:10:00,35.23,35.25,35.21,35.23,69200.0,35.23,35.25,35.21,35.23,69200.0
2013-06-14 13:15:00,35.23,35.23,35.19,35.19,15800.0,35.23,35.23,35.19,35.19,15800.0
2013-06-14 13:20:00,35.2,35.21,35.12,35.13,14200.0,35.2,35.21,35.12,35.13,14200.0
2013-06-14 13:25:00,35.13,35.14,35.09,35.11,17800.0,35.13,35.14,35.09,35.11,17800.0
2013-06-14 13:30:00,35.09,35.09,35.02,35.05,55500.0,35.09,35.09,35.02,35.05,55500.0
2013-06-14 13:35:00,35.05,35.1,35.03,35.1,75200.0,35.05,35.1,35.03,35.1,75200.0
2013-06-14 13:40:00,35.11,35.17,35.11,35.17,9700.0,35.11,35.17,35.11,35.17,9700.0
2013-06-14 13:45:00,35.17,35.19,35.16,35.17,2900.0,35.17,35.19,35.16,35.17,2900.0
2013-06-14 13:50:00,35.16,35.17,35.11,35.12,9200.0,35.16,35.17,35.11,35.12,9200.0
2013-06-14 13:55:00,35.11,35.12,35.07,35.11,7900.0,35.11,35.12,35.07,35.11,7900.0
2013-06-14 14:00:00,35.11,35.12,35.06,35.09,12700.0,35.11,35.12,35.06,35.09,12700.0
2013-06-14 14:05:00,35.09,35.16,35.09,35.16,8700.0,35.09,35.16,35.09,35.16,8700.0
2013-06-14 14:10:00,35.16,35.16,35.14,35.14,10100.0,35.16,35.16,35.14,35.14,10100.0
2013-06-14 14:15:00,35.14,35.16,35.12,35.15,10000.0,35.14,35.16,35.12,35.15,10000.0
2013-06-14 14:20:00,35.15,35.24,35.15,35.24,23400.0,35.15,35.24,35.15,35.24,23400.0
2013-06-14 14:25:00,35.25,35.27,35.25,35.26,17000.0,35.25,35.27,35.25,35.26,17000.0
2013-06-14 14:30:00,35.27,35.28,35.26,35.27,31200.0,35.27,35.28,35.26,35.27,31200.0
2013-06-14 14:35:00,35.28,35.31,35.27,35.31,25100.0,35.28,35.31,35.27,35.31,25100.0
2013-06-14 14:40:00,35.31,35.31,35.27,35.28,57100.0,35.31,35.31,35.27,35.28,57100.0
2013-06-14 14:45:00,35.29,35.31,35.28,35.29,47600.0,35.29,35.31,35.28,35.29,47600.0
2013-06-14 14:50:00,35.29,35.3,35.28,35.29,30000.0,35.29,35.3,35.28,35.29,30000.0
2013-06-14 14:55:00,35.28,35.3,35.24,35.26,35000.0,35.28,35.3,35.24,35.26,35000.0
2013-06-14 15:00:00,35.26,35.29,35.25,35.29,52900.0,35.26,35.29,35.25,35.29,52900.0
2013-06-14 15:05:00,35.3,35.33,35.29,35.3,73300.0,35.3,35.33,35.29,35.3,73300.0
2013-06-14 15:10:00,35.3,35.32,35.3,35.3,12200.0,35.3,35.32,35.3,35.3,12200.0
2013-06-14 15:15:00,35.32,35.34,35.3,35.3,20900.0,35.32,35.34,35.3,35.3,20900.0
2013-06-14 15:20:00,35.29,35.32,35.28,35.29,27600.0,35.29,35.32,35.28,35.29,27600.0
2013-06-14 15:25:00,35.29,35.3,35.26,35.26,18000.0,35.29,35.3,35.26,35.26,18000.0
2013-06-14 15:30:00,35.26,35.3,35.24,35.25,37100.0,35.26,35.3,35.24,35.25,37100.0
2013-06-14 15:35:00,35.25,35.27,35.23,35.24,19100.0,35.25,35.27,35.23,35.24,19100.0
2013-06-14 15:40:00,35.25,35.26,35.21,35.21,69000.0,35.25,35.26,35.21,35.21,69000.0
2013-06-14 15:45:00,35.21,35.22,35.15,35.15,79200.0,35.21,35.22,35.15,35.15,79200.0
2013-06-14 15:50:00,35.16,35.17,35.13,35.14,91500.0,35.16,35.17,35.13,35.14,91500.0
2013-06-14 15:55:00,35.14,35.15,35.09,35.09,196800.0,35.14,35.15,35.09,35.09,196800.0
2013-06-17 09:30:00,34.87,35.09,34.84,34.98,207200.0,34.87,35.09,34.84,34.98,207200.0
2013-06-17 09:35:00,34.99,35.15,34.97,35.15,44100.0,34.99,35.15,34.97,35.15,44100.0
2013-06-17 09:40:00,35.16,35.29,35.13,35.27,402400.0,35.16,35.29,35.13,35.27,402400.0
2013-06-17 09:45:00,35.29,35.51,35.29,35.4,20600.0,35.29,35.51,35.29,35.4,20600.0
2013-06-17 09:50:00,35.4,35.45,35.38,35.42,42600.0,35.4,35.45,35.38,35.42,42600.0
2013-06-17 09:55:00,35.42,35.43,35.26,35.26,19400.0,35.42,35.43,35.26,35.26,19400.0
2013-06-17 10:00:00,35.28,35.36,35.23,35.3,26500.0,35.28,35.36,35.23,35.3,26500.0
2013-06-17 10:05:00,35.31,35.41,35.29,35.41,16100.0,35.31,35.41,35.29,35.41,16100.0
2013-06-17 10:10:00,35.4,35.43,35.37,35.39,19700.0,35.4,35.43,35.37,35.39,19700.0
2013-06-17 10:15:00,35.41,35.42,35.36,35.38,6200.0,35.41,35.42,35.36,35.38,6200.0
2013-06-17 10:20:00,35.39,35.39,35.34,35.37,18200.0,35.39,35.39,35.34,35.37,18200.0
2013-06-17 10:25:00,35.37,35.41,35.33,35.35,24300.0,35.37,35.41,35.33,35.35,24300.0
2013-06-17 10:30:00,35.37,35.37,35.31,35.33,11200.0,35.37,35.37,35.31,35.33,11200.0
2013-06-17 10:35:00,35.33,35.35,35.25,35.25,27100.0,35.33,35.35,35.25,35.25,27100.0
2013-06-17 10:40:00,35.25,35.29,35.25,35.25,20400.0,35.25,35.29,35.25,35.25,20400.0
2013-06-17 10:45:00,35.25,35.34,35.25,35.29,23600.0,35.25,35.34,35.25,35.29,23600.0
2013-06-17 10:50:00,35.3,35.35,35.3,35.34,5600.0,35.3,35.35,35.3,35.34,5600.0
2013-06-17 10:55:00,35.33,35.43,35.33,35.43,5600.0,35.33,35.43,35.33,35.43,5600.0
2013-06-17 11:00:00,35.43,35.44,35.41,35.44,9700.0,35.43,35.44,35.41,35.44,9700.0
2013-06-17 11:05:00,35.44,35.48,35.44,35.48,9800.0,35.44,35.48,35.44,35.48,9800.0
2013-06-17 11:10:00,35.49,35.55,35.49,35.54,57200.0,35.49,35.55,35.49,35.54,57200.0
2013-06-17 11:15:00,35.54,35.54,35.46,35.47,18500.0,35.54,35.54,35.46,35.47,18500.0
2013-06-17 11:20:00,35.46,35.46,35.43,35.45,9000.0,35.46,35.46,35.43,35.45,9000.0
2013-06-17 11:25:00,35.45,35.51,35.45,35.5,20200.0,35.45,35.51,35.45,35.5,20200.0
2013-06-17 11:30:00,35.49,35.49,35.48,35.49,9200.0,35.49,35.49,35.48,35.49,9200.0
2013-06-17 11:35:00,35.49,35.49,35.44,35.46,17800.0,35.49,35.49,35.44,35.46,17800.0
2013-06-17 11:40:00,35.47,35.49,35.46,35.48,11500.0,35.47,35.49,35.46,35.48,11500.0
2013-06-17 11:45:00,35.49,35.52,35.46,35.48,14500.0,35.49,35.52,35.46,35.48,14500.0
2013-06-17 11:50:00,35.49,35.54,35.49,35.51,6200.0,35.49,35.54,35.49,35.51,6200.0
2013-06-17 11:55:00,35.5,35.5,35.47,35.5,7400.0,35.5,35.5,35.47,35.5,7400.0
2013-06-17 12:00:00,35.49,35.5,35.48,35.49,15300.0,35.49,35.5,35.48,35.49,15300.0
2013-06-17 12:05:00,35.5,35.51,35.46,35.48,12500.0,35.5,35.51,35.46,35.48,12500.0
2013-06-17 12:10:00,35.47,35.5,35.47,35.5,8500.0,35.47,35.5,35.47,35.5,8500.0
2013-06-17 12:15:00,35.5,35.51,35.5,35.5,1500.0,35.5,35.51,35.5,35.5,1500.0
2013-06-17 12:20:00,35.5,35.5,35.48,35.49,4300.0,35.5,35.5,35.48,35.49,4300.0
2013-06-17 12:25:00,35.49,35.49,35.47,35.47,14900.0,35.49,35.49,35.47,35.47,14900.0
2013-06-17 12:30:00,35.48,35.54,35.47,35.53,5200.0,35.48,35.54,35.47,35.53,5200.0
2013-06-17 12:35:00,35.53,35.54,35.52,35.52,4200.0,35.53,35.54,35.52,35.52,4200.0
2013-06-17 12:40:00,35.52,35.53,35.5,35.51,9400.0,35.52,35.53,35.5,35.51,9400.0
2013-06-17 12:45:00,35.5,35.51,35.49,35.49,7500.0,35.5,35.51,35.49,35.49,7500.0
2013-06-17 12:50:00,35.49,35.51,35.48,35.51,11200.0,35.49,35.51,35.48,35.51,11200.0
2013-06-17 12:55:00,35.52,35.52,35.5,35.5,3500.0,35.52,35.52,35.5,35.5,3500.0
2013-06-17 13:00:00,35.51,35.53,35.5,35.51,7200.0,35.51,35.53,35.5,35.51,7200.0
2013-06-17 13:05:00,35.51,35.51,35.48,35.48,9600.0,35.51,35.51,35.48,35.48,9600.0
2013-06-17 13:10:00,35.49,35.49,35.47,35.47,8400.0,35.49,35.49,35.47,35.47,8400.0
2013-06-17 13:15:00,35.46,35.52,35.46,35.52,9400.0,35.46,35.52,35.46,35.52,9400.0
2013-06-17 13:20:00,35.52,35.55,35.51,35.54,8500.0,35.52,35.55,35.51,35.54,8500.0
2013-06-17 13:25:00,35.54,35.55,35.54,35.54,4100.0,35.54,35.55,35.54,35.54,4100.0
2013-06-17 13:30:00,35.55,35.55,35.54,35.55,5400.0,35.55,35.55,35.54,35.55,5400.0
2013-06-17 13:35:00,35.56,35.56,35.55,35.55,9500.0,35.56,35.56,35.55,35.55,9500.0
2013-06-17 13:40:00,35.55,35.57,35.54,35.57,6500.0,35.55,35.57,35.54,35.57,6500.0
2013-06-17 13:45:00,35.56,35.57,35.55,35.56,2700.0,35.56,35.57,35.55,35.56,2700.0
2013-06-17 13:50:00,35.55,35.57,35.53,35.55,9600.0,35.55,35.57,35.53,35.55,9600.0
2013-06-17 13:55:00,35.55,35.56,35.53,35.53,5500.0,35.55,35.56,35.53,35.53,5500.0
2013-06-17 14:00:00,35.54,35.54,35.54,35.54,1200.0,35.54,35.54,35.54,35.54,1200.0
2013-06-17 14:05:00,35.54,35.54,35.44,35.47,17600.0,35.54,35.54,35.44,35.47,17600.0
2013-06-17 14:10:00,35.46,35.47,35.4,35.44,31300.0,35.46,35.47,35.4,35.44,31300.0
2013-06-17 14:15:00,35.44,35.45,35.41,35.44,12400.0,35.44,35.45,35.41,35.44,12400.0
2013-06-17 14:20:00,35.45,35.48,35.39,35.41,18200.0,35.45,35.48,35.39,35.41,18200.0
2013-06-17 14:25:00,35.39,35.39,35.34,35.36,15400.0,35.39,35.39,35.34,35.36,15400.0
2013-06-17 14:30:00,35.38,35.42,35.35,35.41,12900.0,35.38,35.42,35.35,35.41,12900.0
2013-06-17 14:35:00,35.41,35.41,35.37,35.39,5400.0,35.41,35.41,35.37,35.39,5400.0
2013-06-17 14:40:00,35.4,35.41,35.33,35.33,11900.0,35.4,35.41,35.33,35.33,11900.0
2013-06-17 14:45:00,35.34,35.34,35.22,35.22,31400.0,35.34,35.34,35.22,35.22,31400.0
2013-06-17 14:50:00,35.22,35.27,35.17,35.19,16000.0,35.22,35.27,35.17,35.19,16000.0
2013-06-17 14:55:00,35.19,35.2,35.16,35.19,13500.0,35.19,35.2,35.16,35.19,13500.0
2013-06-17 15:00:00,35.2,35.29,35.17,35.29,13500.0,35.2,35.29,35.17,35.29,13500.0
2013-06-17 15:05:00,35.29,35.33,35.27,35.33,18700.0,35.29,35.33,35.27,35.33,18700.0
2013-06-17 15:10:00,35.33,35.33,35.25,35.28,21400.0,35.33,35.33,35.25,35.28,21400.0
2013-06-17 15:15:00,35.28,35.29,35.25,35.29,11900.0,35.28,35.29,35.25,35.29,11900.0
2013-06-17 15:20:00,35.29,35.33,35.24,35.29,24300.0,35.29,35.33,35.24,35.29,24300.0
2013-06-17 15:25:00,35.29,35.35,35.29,35.33,23200.0,35.29,35.35,35.29,35.33,23200.0
2013-06-17 15:30:00,35.33,35.38,35.32,35.38,14900.0,35.33,35.38,35.32,35.38,14900.0
2013-06-17 15:35:00,35.38,35.46,35.38,35.45,18400.0,35.38,35.46,35.38,35.45,18400.0
2013-06-17 15:40:00,35.45,35.46,35.43,35.44,16700.0,35.45,35.46,35.43,35.44,16700.0
2013-06-17 15:45:00,35.43,35.44,35.4,35.4,35100.0,35.43,35.44,35.4,35.4,35100.0
2013-06-17 15:50:00,35.4,35.41,35.35,35.37,48700.0,35.4,35.41,35.35,35.37,48700.0
2013-06-17 15:55:00,35.37,35.44,35.35,35.44,118000.0,35.37,35.44,35.35,35.44,118000.0
2013-06-18 09:30:00,35.33,35.52,35.33,35.42,47600.0,35.33,35.52,35.33,35.42,47600.0
2013-06-18 09:35:00,35.41,35.51,35.34,35.41,15300.0,35.41,35.51,35.34,35.41,15300.0
2013-06-18 09:40:00,35.42,35.48,35.37,35.4,13300.0,35.42,35.48,35.37,35.4,13300.0
2013-06-18 09:45:00,35.41,35.43,35.33,35.43,21700.0,35.41,35.43,35.33,35.43,21700.0
2013-06-18 09:50:00,35.42,35.43,35.35,35.35,15300.0,35.42,35.43,35.35,35.35,15300.0
2013-06-18 09:55:00,35.36,35.41,35.33,35.33,16200.0,35.36,35.41,35.33,35.33,16200.0
2013-06-18 10:00:00,35.34,35.4,35.34,35.36,14400.0,35.34,35.4,35.34,35.36,14400.0
2013-06-18 10:05:00,35.36,35.38,35.29,35.31,26200.0,35.36,35.38,35.29,35.31,26200.0
2013-06-18 10:10:00,35.3,35.3,35.23,35.25,53400.0,35.3,35.3,35.23,35.25,53400.0
2013-06-18 10:15:00,35.24,35.25,35.21,35.23,33300.0,35.24,35.25,35.21,35.23,33300.0
2013-06-18 10:20:00,35.23,35.25,35.2,35.21,31300.0,35.23,35.25,35.2,35.21,31300.0
2013-06-18 10:25:00,35.21,35.33,35.2,35.3,56400.0,35.21,35.33,35.2,35.3,56400.0
2013-06-18 10:30:00,35.3,35.33,35.27,35.29,62400.0,35.3,35.33,35.27,35.29,62400.0
2013-06-18 10:35:00,35.29,35.3,35.27,35.29,19500.0,35.29,35.3,35.27,35.29,19500.0
2013-06-18 10:40:00,35.29,35.29,35.26,35.27,23400.0,35.29,35.29,35.26,35.27,23400.0
2013-06-18 10:45:00,35.27,35.27,35.22,35.23,26600.0,35.27,35.27,35.22,35.23,26600.0
2013-06-18 10:50:00,35.22,35.24,35.21,35.22,16000.0,35.22,35.24,35.21,35.22,16000.0
2013-06-18 10:55:00,35.23,35.25,35.2,35.23,14700.0,35.23,35.25,35.2,35.23,14700.0
2013-06-18 11:00:00,35.23,35.25,35.2,35.22,21500.0,35.23,35.25,35.2,35.22,21500.0
2013-06-18 11:05:00,35.22,35.23,35.21,35.22,10900.0,35.22,35.23,35.21,35.22,10900.0
2013-06-18 11:10:00,35.23,35.25,35.22,35.24,9200.0,35.23,35.25,35.22,35.24,9200.0
2013-06-18 11:15:00,35.23,35.26,35.22,35.23,18000.0,35.23,35.26,35.22,35.23,18000.0
2013-06-18 11:20:00,35.23,35.24,35.22,35.23,11100.0,35.23,35.24,35.22,35.23,11100.0
2013-06-18 11:25:00,35.23,35.29,35.23,35.26,22100.0,35.23,35.29,35.23,35.26,22100.0
2013-06-18 11:30:00,35.25,35.29,35.24,35.24,60000.0,35.25,35.29,35.24,35.24,60000.0
2013-06-18 11:35:00,35.25,35.26,35.23,35.24,24900.0,35.25,35.26,35.23,35.24,24900.0
2013-06-18 11:40:00,35.25,35.27,35.24,35.25,58700.0,35.25,35.27,35.24,35.25,58700.0
2013-06-18 11:45:00,35.24,35.25,35.22,35.22,21300.0,35.24,35.25,35.22,35.22,21300.0
2013-06-18 11:50:00,35.23,35.25,35.21,35.25,13500.0,35.23,35.25,35.21,35.25,13500.0
2013-06-18 11:55:00,35.25,35.25,35.22,35.23,23300.0,35.25,35.25,35.22,35.23,23300.0
2013-06-18 12:00:00,35.24,35.25,35.22,35.24,16100.0,35.24,35.25,35.22,35.24,16100.0
2013-06-18 12:05:00,35.25,35.25,35.2,35.23,6800.0,35.25,35.25,35.2,35.23,6800.0
2013-06-18 12:10:00,35.23,35.24,35.22,35.24,8000.0,35.23,35.24,35.22,35.24,8000.0
2013-06-18 12:15:00,35.24,35.26,35.23,35.25,11400.0,35.24,35.26,35.23,35.25,11400.0
2013-06-18 12:20:00,35.25,35.25,35.24,35.24,7200.0,35.25,35.25,35.24,35.24,7200.0
2013-06-18 12:25:00,35.24,35.26,35.22,35.25,8000.0,35.24,35.26,35.22,35.25,8000.0
2013-06-18 12:30:00,35.25,35.27,35.23,35.26,8800.0,35.25,35.27,35.23,35.26,8800.0
2013-06-18 12:35:00,35.26,35.31,35.25,35.3,8900.0,35.26,35.31,35.25,35.3,8900.0
2013-06-18 12:40:00,35.3,35.32,35.29,35.3,18300.0,35.3,35.32,35.29,35.3,18300.0
2013-06-18 12:45:00,35.3,35.3,35.27,35.28,27200.0,35.3,35.3,35.27,35.28,27200.0
2013-06-18 12:50:00,35.29,35.3,35.28,35.28,13600.0,35.29,35.3,35.28,35.28,13600.0
2013-06-18 12:55:00,35.29,35.32,35.26,35.29,35800.0,35.29,35.32,35.26,35.29,35800.0
2013-06-18 13:00:00,35.3,35.32,35.29,35.29,9400.0,35.3,35.32,35.29,35.29,9400.0
2013-06-18 13:05:00,35.31,35.31,35.29,35.29,8800.0,35.31,35.31,35.29,35.29,8800.0
2013-06-18 13:10:00,35.3,35.32,35.29,35.29,5500.0,35.3,35.32,35.29,35.29,5500.0
2013-06-18 13:15:00,35.3,35.3,35.28,35.3,31600.0,35.3,35.3,35.28,35.3,31600.0
2013-06-18 13:20:00,35.3,35.31,35.27,35.3,11500.0,35.3,35.31,35.27,35.3,11500.0
2013-06-18 13:25:00,35.29,35.33,35.29,35.29,15100.0,35.29,35.33,35.29,35.29,15100.0
2013-06-18 13:30:00,35.31,35.31,35.28,35.29,5900.0,35.31,35.31,35.28,35.29,5900.0
2013-06-18 13:35:00,35.3,35.32,35.26,35.27,10600.0,35.3,35.32,35.26,35.27,10600.0
2013-06-18 13:40:00,35.28,35.3,35.28,35.3,3500.0,35.28,35.3,35.28,35.3,3500.0
2013-06-18 13:45:00,35.3,35.32,35.29,35.29,9700.0,35.3,35.32,35.29,35.29,9700.0
2013-06-18 13:50:00,35.29,35.32,35.29,35.31,7300.0,35.29,35.32,35.29,35.31,7300.0
2013-06-18 13:55:00,35.3,35.3,35.28,35.28,3400.0,35.3,35.3,35.28,35.28,3400.0
2013-06-18 14:00:00,35.29,35.32,35.26,35.32,8300.0,35.29,35.32,35.26,35.32,8300.0
2013-06-18 14:05:00,35.31,35.34,35.27,35.29,26600.0,35.31,35.34,35.27,35.29,26600.0
2013-06-18 14:10:00,35.28,35.32,35.28,35.29,34600.0,35.28,35.32,35.28,35.29,34600.0
2013-06-18 14:15:00,35.29,35.29,35.27,35.28,34200.0,35.29,35.29,35.27,35.28,34200.0
2013-06-18 14:20:00,35.29,35.31,35.28,35.3,9300.0,35.29,35.31,35.28,35.3,9300.0
2013-06-18 14:25:00,35.3,35.3,35.26,35.3,11900.0,35.3,35.3,35.26,35.3,11900.0
2013-06-18 14:30:00,35.3,35.3,35.27,35.3,22100.0,35.3,35.3,35.27,35.3,22100.0
2013-06-18 14:35:00,35.32,35.32,35.29,35.29,6200.0,35.32,35.32,35.29,35.29,6200.0
2013-06-18 14:40:00,35.3,35.31,35.28,35.3,8600.0,35.3,35.31,35.28,35.3,8600.0
2013-06-18 14:45:00,35.3,35.32,35.28,35.29,54900.0,35.3,35.32,35.28,35.29,54900.0
2013-06-18 14:50:00,35.3,35.3,35.29,35.3,3200.0,35.3,35.3,35.29,35.3,3200.0
2013-06-18 14:55:00,35.3,35.3,35.28,35.29,16400.0,35.3,35.3,35.28,35.29,16400.0
2013-06-18 15:00:00,35.28,35.29,35.27,35.28,6200.0,35.28,35.29,35.27,35.28,6200.0
2013-06-18 15:05:00,35.28,35.28,35.26,35.27,9900.0,35.28,35.28,35.26,35.27,9900.0
2013-06-18 15:10:00,35.27,35.28,35.26,35.27,7500.0,35.27,35.28,35.26,35.27,7500.0
2013-06-18 15:15:00,35.27,35.27,35.23,35.26,19400.0,35.27,35.27,35.23,35.26,19400.0
2013-06-18 15:20:00,35.26,35.29,35.25,35.25,11500.0,35.26,35.29,35.25,35.25,11500.0
2013-06-18 15:25:00,35.25,35.27,35.24,35.27,19700.0,35.25,35.27,35.24,35.27,19700.0
2013-06-18 15:30:00,35.26,35.28,35.26,35.27,16300.0,35.26,35.28,35.26,35.27,16300.0
2013-06-18 15:35:00,35.27,35.28,35.23,35.24,13000.0,35.27,35.28,35.23,35.24,13000.0
2013-06-18 15:40:00,35.24,35.27,35.23,35.25,50000.0,35.24,35.27,35.23,35.25,50000.0
2013-06-18 15:45:00,35.26,35.26,35.2,35.2,46500.0,35.26,35.26,35.2,35.2,46500.0
2013-06-18 15:50:00,35.2,35.21,35.14,35.17,71100.0,35.2,35.21,35.14,35.17,71100.0
2013-06-18 15:55:00,35.17,35.17,35.12,35.14,136600.0,35.17,35.17,35.12,35.14,136600.0
2013-06-19 09:30:00,35.32,35.66,35.3,35.56,245500.0,35.32,35.66,35.3,35.56,245500.0
2013-06-19 09:35:00,35.54,35.68,35.47,35.5,79300.0,35.54,35.68,35.47,35.5,79300.0
2013-06-19 09:40:00,35.49,35.54,35.42,35.5,24400.0,35.49,35.54,35.42,35.5,24400.0
2013-06-19 09:45:00,35.5,35.55,35.49,35.52,18300.0,35.5,35.55,35.49,35.52,18300.0
2013-06-19 09:50:00,35.53,35.58,35.48,35.57,33000.0,35.53,35.58,35.48,35.57,33000.0
2013-06-19 09:55:00,35.59,35.64,35.55,35.56,43300.0,35.59,35.64,35.55,35.56,43300.0
2013-06-19 10:00:00,35.56,35.77,35.5,35.73,40400.0,35.56,35.77,35.5,35.73,40400.0
2013-06-19 10:05:00,35.73,35.92,35.72,35.86,130300.0,35.73,35.92,35.72,35.86,130300.0
2013-06-19 10:10:00,35.86,35.91,35.81,35.86,37600.0,35.86,35.91,35.81,35.86,37600.0
2013-06-19 10:15:00,35.87,35.95,35.84,35.93,66400.0,35.87,35.95,35.84,35.93,66400.0
2013-06-19 10:20:00,35.94,36.06,35.93,36.06,63100.0,35.94,36.06,35.93,36.06,63100.0
2013-06-19 10:25:00,36.06,36.12,36.01,36.01,43700.0,36.06,36.12,36.01,36.01,43700.0
2013-06-19 10:30:00,36.0,36.07,35.94,36.05,34900.0,36.0,36.07,35.94,36.05,34900.0
2013-06-19 10:35:00,36.05,36.07,35.99,35.99,21400.0,36.05,36.07,35.99,35.99,21400.0
2013-06-19 10:40:00,35.98,36.06,35.95,36.06,18700.0,35.98,36.06,35.95,36.06,18700.0
2013-06-19 10:45:00,36.05,36.09,35.98,35.99,39200.0,36.05,36.09,35.98,35.99,39200.0
2013-06-19 10:50:00,36.0,36.08,35.99,36.03,24400.0,36.0,36.08,35.99,36.03,24400.0
2013-06-19 10:55:00,36.04,36.06,35.98,36.05,31100.0,36.04,36.06,35.98,36.05,31100.0
2013-06-19 11:00:00,36.06,36.16,36.04,36.09,87100.0,36.06,36.16,36.04,36.09,87100.0
2013-06-19 11:05:00,36.09,36.23,36.09,36.19,58200.0,36.09,36.23,36.09,36.19,58200.0
2013-06-19 11:10:00,36.18,36.25,36.16,36.21,26300.0,36.18,36.25,36.16,36.21,26300.0
2013-06-19 11:15:00,36.2,36.22,36.16,36.2,15600.0,36.2,36.22,36.16,36.2,15600.0
2013-06-19 11:20:00,36.19,36.2,36.11,36.14,13500.0,36.19,36.2,36.11,36.14,13500.0
2013-06-19 11:25:00,36.13,36.17,36.11,36.15,25300.0,36.13,36.17,36.11,36.15,25300.0
2013-06-19 11:30:00,36.13,36.18,36.1,36.18,23200.0,36.13,36.18,36.1,36.18,23200.0
2013-06-19 11:35:00,36.17,36.19,36.15,36.18,19700.0,36.17,36.19,36.15,36.18,19700.0
2013-06-19 11:40:00,36.17,36.27,36.16,36.26,39200.0,36.17,36.27,36.16,36.26,39200.0
2013-06-19 11:45:00,36.27,36.28,36.24,36.27,25700.0,36.27,36.28,36.24,36.27,25700.0
2013-06-19 11:50:00,36.27,36.29,36.19,36.2,22300.0,36.27,36.29,36.19,36.2,22300.0
2013-06-19 11:55:00,36.2,36.24,36.14,36.14,17900.0,36.2,36.24,36.14,36.14,17900.0
2013-06-19 12:00:00,36.14,36.16,36.1,36.15,34800.0,36.14,36.16,36.1,36.15,34800.0
2013-06-19 12:05:00,36.15,36.17,36.13,36.15,20000.0,36.15,36.17,36.13,36.15,20000.0
2013-06-19 12:10:00,36.16,36.2,36.16,36.19,17100.0,36.16,36.2,36.16,36.19,17100.0
2013-06-19 12:15:00,36.19,36.24,36.17,36.24,60800.0,36.19,36.24,36.17,36.24,60800.0
2013-06-19 12:20:00,36.24,36.25,36.22,36.22,16900.0,36.24,36.25,36.22,36.22,16900.0
2013-06-19 12:25:00,36.23,36.25,36.19,36.24,23300.0,36.23,36.25,36.19,36.24,23300.0
2013-06-19 12:30:00,36.23,36.28,36.21,36.28,13300.0,36.23,36.28,36.21,36.28,13300.0
2013-06-19 12:35:00,36.28,36.29,36.23,36.29,31000.0,36.28,36.29,36.23,36.29,31000.0
2013-06-19 12:40:00,36.29,36.31,36.28,36.3,10800.0,36.29,36.31,36.28,36.3,10800.0
2013-06-19 12:45:00,36.29,36.34,36.27,36.33,43200.0,36.29,36.34,36.27,36.33,43200.0
2013-06-19 12:50:00,36.33,36.4,36.32,36.4,23300.0,36.33,36.4,36.32,36.4,23300.0
2013-06-19 12:55:00,36.39,36.4,36.32,36.33,12600.0,36.39,36.4,36.32,36.33,12600.0
2013-06-19 13:00:00,36.32,36.33,36.3,36.3,16000.0,36.32,36.33,36.3,36.3,16000.0
2013-06-19 13:05:00,36.3,36.33,36.29,36.33,18900.0,36.3,36.33,36.29,36.33,18900.0
2013-06-19 13:10:00,36.33,36.37,36.28,36.28,21700.0,36.33,36.37,36.28,36.28,21700.0
2013-06-19 13:15:00,36.29,36.29,36.21,36.22,27200.0,36.29,36.29,36.21,36.22,27200.0
2013-06-19 13:20:00,36.21,36.23,36.19,36.2,13400.0,36.21,36.23,36.19,36.2,13400.0
2013-06-19 13:25:00,36.2,36.21,36.15,36.2,17100.0,36.2,36.21,36.15,36.2,17100.0
2013-06-19 13:30:00,36.19,36.22,36.17,36.22,22100.0,36.19,36.22,36.17,36.22,22100.0
2013-06-19 13:35:00,36.22,36.23,36.17,36.17,11900.0,36.22,36.23,36.17,36.17,11900.0
2013-06-19 13:40:00,36.17,36.2,36.17,36.17,13000.0,36.17,36.2,36.17,36.17,13000.0
2013-06-19 13:45:00,36.17,36.18,36.14,36.15,13600.0,36.17,36.18,36.14,36.15,13600.0
2013-06-19 13:50:00,36.16,36.19,36.13,36.13,20100.0,36.16,36.19,36.13,36.13,20100.0
2013-06-19 13:55:00,36.12,36.14,36.11,36.13,19800.0,36.12,36.14,36.11,36.13,19800.0
2013-06-19 14:00:00,36.13,36.2,35.95,35.98,62300.0,36.13,36.2,35.95,35.98,62300.0
2013-06-19 14:05:00,35.97,36.09,35.94,36.09,42000.0,35.97,36.09,35.94,36.09,42000.0
2013-06-19 14:10:00,36.08,36.16,35.99,36.09,23800.0,36.08,36.16,35.99,36.09,23800.0
2013-06-19 14:15:00,36.08,36.16,36.07,36.07,20100.0,36.08,36.16,36.07,36.07,20100.0
2013-06-19 14:20:00,36.05,36.08,35.95,35.97,26300.0,36.05,36.08,35.95,35.97,26300.0
2013-06-19 14:25:00,35.96,36.02,35.93,36.01,45100.0,35.96,36.02,35.93,36.01,45100.0
2013-06-19 14:30:00,36.0,36.03,35.88,35.88,39100.0,36.0,36.03,35.88,35.88,39100.0
2013-06-19 14:35:00,35.9,36.06,35.87,35.95,50700.0,35.9,36.06,35.87,35.95,50700.0
2013-06-19 14:40:00,35.95,36.01,35.88,35.95,29400.0,35.95,36.01,35.88,35.95,29400.0
2013-06-19 14:45:00,35.94,35.95,35.82,35.86,16300.0,35.94,35.95,35.82,35.86,16300.0
2013-06-19 14:50:00,35.84,35.89,35.79,35.83,29400.0,35.84,35.89,35.79,35.83,29400.0
2013-06-19 14:55:00,35.81,35.81,35.54,35.6,33500.0,35.81,35.81,35.54,35.6,33500.0
2013-06-19 15:00:00,35.6,35.64,35.51,35.63,58200.0,35.6,35.64,35.51,35.63,58200.0
2013-06-19 15:05:00,35.63,35.74,35.59,35.74,54200.0,35.63,35.74,35.59,35.74,54200.0
2013-06-19 15:10:00,35.74,35.81,35.74,35.79,133000.0,35.74,35.81,35.74,35.79,133000.0
2013-06-19 15:15:00,35.78,35.85,35.76,35.77,36500.0,35.78,35.85,35.76,35.77,36500.0
2013-06-19 15:20:00,35.77,35.84,35.76,35.81,27000.0,35.77,35.84,35.76,35.81,27000.0
2013-06-19 15:25:00,35.82,35.91,35.82,35.89,25400.0,35.82,35.91,35.82,35.89,25400.0
2013-06-19 15:30:00,35.9,35.94,35.83,35.85,37500.0,35.9,35.94,35.83,35.85,37500.0
2013-06-19 15:35:00,35.85,35.89,35.83,35.84,21800.0,35.85,35.89,35.83,35.84,21800.0
2013-06-19 15:40:00,35.84,35.86,35.76,35.77,41300.0,35.84,35.86,35.76,35.77,41300.0
2013-06-19 15:45:00,35.77,35.77,35.6,35.6,77100.0,35.77,35.77,35.6,35.6,77100.0
2013-06-19 15:50:00,35.6,35.61,35.54,35.59,126300.0,35.6,35.61,35.54,35.59,126300.0
2013-06-19 15:55:00,35.59,35.6,35.5,35.5,209800.0,35.59,35.6,35.5,35.5,209800.0
2013-06-20 09:30:00,35.22,35.24,34.92,34.92,55700.0,35.22,35.24,34.92,34.92,55700.0
2013-06-20 09:35:00,34.93,35.03,34.91,35.01,35000.0,34.93,35.03,34.91,35.01,35000.0
2013-06-20 09:40:00,35.01,35.01,34.93,34.99,21000.0,35.01,35.01,34.93,34.99,21000.0
2013-06-20 09:45:00,35.0,35.04,34.97,35.02,48500.0,35.0,35.04,34.97,35.02,48500.0
2013-06-20 09:50:00,35.02,35.11,34.95,35.11,26700.0,35.02,35.11,34.95,35.11,26700.0
2013-06-20 09:55:00,35.11,35.3,35.08,35.12,92300.0,35.11,35.3,35.08,35.12,92300.0
2013-06-20 10:00:00,35.1,35.43,35.1,35.24,74100.0,35.1,35.43,35.1,35.24,74100.0
2013-06-20 10:05:00,35.24,35.3,35.22,35.28,26600.0,35.24,35.3,35.22,35.28,26600.0
2013-06-20 10:10:00,35.27,35.27,35.17,35.19,25400.0,35.27,35.27,35.17,35.19,25400.0
2013-06-20 10:15:00,35.19,35.19,35.04,35.14,58200.0,35.19,35.19,35.04,35.14,58200.0
2013-06-20 10:20:00,35.13,35.25,35.11,35.23,40100.0,35.13,35.25,35.11,35.23,40100.0
2013-06-20 10:25:00,35.22,35.22,35.15,35.21,23400.0,35.22,35.22,35.15,35.21,23400.0
2013-06-20 10:30:00,35.18,35.19,35.05,35.1,31700.0,35.18,35.19,35.05,35.1,31700.0
2013-06-20 10:35:00,35.08,35.22,35.08,35.18,45300.0,35.08,35.22,35.08,35.18,45300.0
2013-06-20 10:40:00,35.18,35.3,35.16,35.29,31000.0,35.18,35.3,35.16,35.29,31000.0
2013-06-20 10:45:00,35.29,35.35,35.24,35.33,58500.0,35.29,35.35,35.24,35.33,58500.0
2013-06-20 10:50:00,35.32,35.33,35.27,35.27,9500.0,35.32,35.33,35.27,35.27,9500.0
2013-06-20 10:55:00,35.28,35.31,35.25,35.25,10200.0,35.28,35.31,35.25,35.25,10200.0
2013-06-20 11:00:00,35.24,35.24,35.14,35.14,8800.0,35.24,35.24,35.14,35.14,8800.0
2013-06-20 11:05:00,35.14,35.14,35.03,35.05,13400.0,35.14,35.14,35.03,35.05,13400.0
2013-06-20 11:10:00,35.04,35.13,35.02,35.09,22700.0,35.04,35.13,35.02,35.09,22700.0
2013-06-20 11:15:00,35.07,35.08,34.97,35.0,12000.0,35.07,35.08,34.97,35.0,12000.0
2013-06-20 11:20:00,35.0,35.04,34.99,35.01,9400.0,35.0,35.04,34.99,35.01,9400.0
2013-06-20 11:25:00,34.99,35.03,34.99,35.03,6900.0,34.99,35.03,34.99,35.03,6900.0
2013-06-20 11:30:00,35.02,35.06,35.0,35.02,8100.0,35.02,35.06,35.0,35.02,8100.0
2013-06-20 11:35:00,35.01,35.09,35.0,35.09,6000.0,35.01,35.09,35.0,35.09,6000.0
2013-06-20 11:40:00,35.1,35.11,35.02,35.02,11800.0,35.1,35.11,35.02,35.02,11800.0
2013-06-20 11:45:00,35.04,35.09,35.01,35.02,27300.0,35.04,35.09,35.01,35.02,27300.0
2013-06-20 11:50:00,35.01,35.04,34.99,35.01,30400.0,35.01,35.04,34.99,35.01,30400.0
2013-06-20 11:55:00,35.0,35.01,34.99,34.99,18700.0,35.0,35.01,34.99,34.99,18700.0
2013-06-20 12:00:00,35.0,35.05,34.99,35.01,10000.0,35.0,35.05,34.99,35.01,10000.0
2013-06-20 12:05:00,35.01,35.03,35.0,35.01,8800.0,35.01,35.03,35.0,35.01,8800.0
2013-06-20 12:10:00,35.02,35.12,35.02,35.1,19700.0,35.02,35.12,35.02,35.1,19700.0
2013-06-20 12:15:00,35.1,35.11,35.07,35.1,7900.0,35.1,35.11,35.07,35.1,7900.0
2013-06-20 12:20:00,35.09,35.11,35.09,35.1,2800.0,35.09,35.11,35.09,35.1,2800.0
2013-06-20 12:25:00,35.1,35.15,35.1,35.14,16400.0,35.1,35.15,35.1,35.14,16400.0
2013-06-20 12:30:00,35.14,35.2,35.1,35.11,8900.0,35.14,35.2,35.1,35.11,8900.0
2013-06-20 12:35:00,35.12,35.12,35.07,35.09,14300.0,35.12,35.12,35.07,35.09,14300.0
2013-06-20 12:40:00,35.07,35.07,35.02,35.05,3200.0,35.07,35.07,35.02,35.05,3200.0
2013-06-20 12:45:00,35.06,35.06,34.99,35.02,8500.0,35.06,35.06,34.99,35.02,8500.0
2013-06-20 12:50:00,35.01,35.01,34.99,35.01,29600.0,35.01,35.01,34.99,35.01,29600.0
2013-06-20 12:55:00,35.01,35.04,35.01,35.03,10000.0,35.01,35.04,35.01,35.03,10000.0
2013-06-20 13:00:00,35.03,35.04,35.0,35.0,6300.0,35.03,35.04,35.0,35.0,6300.0
2013-06-20 13:05:00,35.0,35.07,35.0,35.06,4100.0,35.0,35.07,35.0,35.06,4100.0
2013-06-20 13:10:00,35.06,35.09,35.05,35.07,7300.0,35.06,35.09,35.05,35.07,7300.0
2013-06-20 13:15:00,35.08,35.09,34.97,35.0,20300.0,35.08,35.09,34.97,35.0,20300.0
2013-06-20 13:20:00,35.02,35.02,34.98,35.0,12400.0,35.02,35.02,34.98,35.0,12400.0
2013-06-20 13:25:00,35.0,35.01,34.98,35.01,46600.0,35.0,35.01,34.98,35.01,46600.0
2013-06-20 13:30:00,35.0,35.01,34.97,35.0,34800.0,35.0,35.01,34.97,35.0,34800.0
2013-06-20 13:35:00,35.0,35.0,34.95,34.98,37600.0,35.0,35.0,34.95,34.98,37600.0
2013-06-20 13:40:00,34.98,35.01,34.96,34.97,32000.0,34.98,35.01,34.96,34.97,32000.0
2013-06-20 13:45:00,34.99,35.01,34.97,34.98,39400.0,34.99,35.01,34.97,34.98,39400.0
2013-06-20 13:50:00,34.98,35.0,34.95,34.98,36200.0,34.98,35.0,34.95,34.98,36200.0
2013-06-20 13:55:00,34.96,34.96,34.88,34.94,7600.0,34.96,34.96,34.88,34.94,7600.0
2013-06-20 14:00:00,34.94,34.97,34.89,34.94,8200.0,34.94,34.97,34.89,34.94,8200.0
2013-06-20 14:05:00,34.92,34.92,34.87,34.88,49400.0,34.92,34.92,34.87,34.88,49400.0
2013-06-20 14:10:00,34.87,34.88,34.79,34.84,18400.0,34.87,34.88,34.79,34.84,18400.0
2013-06-20 14:15:00,34.83,34.87,34.8,34.8,12900.0,34.83,34.87,34.8,34.8,12900.0
2013-06-20 14:20:00,34.81,34.81,34.71,34.76,37100.0,34.81,34.81,34.71,34.76,37100.0
2013-06-20 14:25:00,34.77,34.79,34.68,34.68,15900.0,34.77,34.79,34.68,34.68,15900.0
2013-06-20 14:30:00,34.7,34.7,34.66,34.7,9200.0,34.7,34.7,34.66,34.7,9200.0
2013-06-20 14:35:00,34.67,34.69,34.65,34.65,21700.0,34.67,34.69,34.65,34.65,21700.0
2013-06-20 14:40:00,34.66,34.69,34.64,34.69,15200.0,34.66,34.69,34.64,34.69,15200.0
2013-06-20 14:45:00,34.69,34.76,34.66,34.67,49300.0,34.69,34.76,34.66,34.67,49300.0
2013-06-20 14:50:00,34.67,34.67,34.6,34.63,15900.0,34.67,34.67,34.6,34.63,15900.0
2013-06-20 14:55:00,34.64,34.65,34.59,34.61,16800.0,34.64,34.65,34.59,34.61,16800.0
2013-06-20 15:00:00,34.62,34.65,34.6,34.63,16900.0,34.62,34.65,34.6,34.63,16900.0
2013-06-20 15:05:00,34.63,34.71,34.63,34.7,23200.0,34.63,34.71,34.63,34.7,23200.0
2013-06-20 15:10:00,34.71,34.72,34.66,34.68,39700.0,34.71,34.72,34.66,34.68,39700.0
2013-06-20 15:15:00,34.66,34.69,34.65,34.66,23600.0,34.66,34.69,34.65,34.66,23600.0
2013-06-20 15:20:00,34.65,34.69,34.64,34.69,55000.0,34.65,34.69,34.64,34.69,55000.0
2013-06-20 15:25:00,34.69,34.71,34.68,34.71,17700.0,34.69,34.71,34.68,34.71,17700.0
2013-06-20 15:30:00,34.7,34.72,34.65,34.66,43900.0,34.7,34.72,34.65,34.66,43900.0
2013-06-20 15:35:00,34.66,34.67,34.62,34.62,42100.0,34.66,34.67,34.62,34.62,42100.0
2013-06-20 15:40:00,34.61,34.62,34.6,34.6,46700.0,34.61,34.62,34.6,34.6,46700.0
2013-06-20 15:45:00,34.61,34.61,34.57,34.61,61400.0,34.61,34.61,34.57,34.61,61400.0
2013-06-20 15:50:00,34.61,34.63,34.49,34.63,238600.0,34.61,34.63,34.49,34.63,238600.0
2013-06-20 15:55:00,34.62,34.66,34.52,34.55,269300.0,34.62,34.66,34.52,34.55,269300.0
2013-06-21 09:30:00,34.5,34.68,34.23,34.31,669700.0,34.5,34.68,34.23,34.31,669700.0
2013-06-21 09:35:00,34.31,34.34,34.27,34.32,80200.0,34.31,34.34,34.27,34.32,80200.0
2013-06-21 09:40:00,34.32,34.49,34.3,34.49,21400.0,34.32,34.49,34.3,34.49,21400.0
2013-06-21 09:45:00,34.5,34.55,34.43,34.48,33400.0,34.5,34.55,34.43,34.48,33400.0
2013-06-21 09:50:00,34.45,34.45,34.27,34.27,33400.0,34.45,34.45,34.27,34.27,33400.0
2013-06-21 09:55:00,34.27,34.28,34.17,34.18,41600.0,34.27,34.28,34.17,34.18,41600.0
2013-06-21 10:00:00,34.19,34.26,34.11,34.15,63900.0,34.19,34.26,34.11,34.15,63900.0
2013-06-21 10:05:00,34.15,34.22,34.11,34.18,43100.0,34.15,34.22,34.11,34.18,43100.0
2013-06-21 10:10:00,34.18,34.2,34.13,34.18,35500.0,34.18,34.2,34.13,34.18,35500.0
2013-06-21 10:15:00,34.18,34.2,34.11,34.15,34400.0,34.18,34.2,34.11,34.15,34400.0
2013-06-21 10:20:00,34.15,34.17,34.13,34.15,26100.0,34.15,34.17,34.13,34.15,26100.0
2013-06-21 10:25:00,34.16,34.16,34.07,34.07,37600.0,34.16,34.16,34.07,34.07,37600.0
2013-06-21 10:30:00,34.07,34.08,33.96,33.97,112800.0,34.07,34.08,33.96,33.97,112800.0
2013-06-21 10:35:00,33.97,33.99,33.93,33.95,54800.0,33.97,33.99,33.93,33.95,54800.0
2013-06-21 10:40:00,33.94,33.95,33.85,33.94,50400.0,33.94,33.95,33.85,33.94,50400.0
2013-06-21 10:45:00,33.94,33.97,33.92,33.92,85100.0,33.94,33.97,33.92,33.92,85100.0
2013-06-21 10:50:00,33.93,33.96,33.88,33.95,85000.0,33.93,33.96,33.88,33.95,85000.0
2013-06-21 10:55:00,33.94,33.97,33.89,33.89,54800.0,33.94,33.97,33.89,33.89,54800.0
2013-06-21 11:00:00,33.89,33.96,33.82,33.85,66900.0,33.89,33.96,33.82,33.85,66900.0
2013-06-21 11:05:00,33.85,33.92,33.78,33.9,53700.0,33.85,33.92,33.78,33.9,53700.0
2013-06-21 11:10:00,33.9,33.91,33.83,33.86,24800.0,33.9,33.91,33.83,33.86,24800.0
2013-06-21 11:15:00,33.86,33.96,33.86,33.95,26400.0,33.86,33.96,33.86,33.95,26400.0
2013-06-21 11:20:00,33.94,33.95,33.85,33.9,14000.0,33.94,33.95,33.85,33.9,14000.0
2013-06-21 11:25:00,33.89,33.89,33.72,33.72,55400.0,33.89,33.89,33.72,33.72,55400.0
2013-06-21 11:30:00,33.72,33.73,33.6,33.63,45300.0,33.72,33.73,33.6,33.63,45300.0
2013-06-21 11:35:00,33.64,33.73,33.64,33.64,19500.0,33.64,33.73,33.64,33.64,19500.0
2013-06-21 11:40:00,33.65,33.7,33.59,33.64,22600.0,33.65,33.7,33.59,33.64,22600.0
2013-06-21 11:45:00,33.64,33.7,33.64,33.69,42000.0,33.64,33.7,33.64,33.69,42000.0
2013-06-21 11:50:00,33.69,33.7,33.65,33.68,28700.0,33.69,33.7,33.65,33.68,28700.0
2013-06-21 11:55:00,33.68,33.73,33.66,33.7,46200.0,33.68,33.73,33.66,33.7,46200.0
2013-06-21 12:00:00,33.7,33.74,33.7,33.74,22500.0,33.7,33.74,33.7,33.74,22500.0
2013-06-21 12:05:00,33.74,33.82,33.72,33.76,17700.0,33.74,33.82,33.72,33.76,17700.0
2013-06-21 12:10:00,33.76,33.87,33.75,33.84,17600.0,33.76,33.87,33.75,33.84,17600.0
2013-06-21 12:15:00,33.83,33.87,33.8,33.83,31200.0,33.83,33.87,33.8,33.83,31200.0
2013-06-21 12:20:00,33.83,33.86,33.65,33.67,62500.0,33.83,33.86,33.65,33.67,62500.0
2013-06-21 12:25:00,33.67,33.69,33.62,33.64,19300.0,33.67,33.69,33.62,33.64,19300.0
2013-06-21 12:30:00,33.64,33.71,33.63,33.69,53200.0,33.64,33.71,33.63,33.69,53200.0
2013-06-21 12:35:00,33.68,33.77,33.68,33.76,23800.0,33.68,33.77,33.68,33.76,23800.0
2013-06-21 12:40:00,33.76,33.85,33.75,33.83,20300.0,33.76,33.85,33.75,33.83,20300.0
2013-06-21 12:45:00,33.84,33.96,33.84,33.96,29300.0,33.84,33.96,33.84,33.96,29300.0
2013-06-21 12:50:00,33.95,33.98,33.85,33.87,68400.0,33.95,33.98,33.85,33.87,68400.0
2013-06-21 12:55:00,33.87,33.95,33.84,33.95,35400.0,33.87,33.95,33.84,33.95,35400.0
2013-06-21 13:00:00,33.95,33.96,33.84,33.84,33400.0,33.95,33.96,33.84,33.84,33400.0
2013-06-21 13:05:00,33.85,33.89,33.82,33.89,23300.0,33.85,33.89,33.82,33.89,23300.0
2013-06-21 13:10:00,33.9,33.9,33.85,33.89,16800.0,33.9,33.9,33.85,33.89,16800.0
2013-06-21 13:15:00,33.9,33.93,33.85,33.86,19900.0,33.9,33.93,33.85,33.86,19900.0
2013-06-21 13:20:00,33.87,33.88,33.79,33.79,20700.0,33.87,33.88,33.79,33.79,20700.0
2013-06-21 13:25:00,33.79,33.82,33.75,33.77,19000.0,33.79,33.82,33.75,33.77,19000.0
2013-06-21 13:30:00,33.77,33.84,33.75,33.82,26500.0,33.77,33.84,33.75,33.82,26500.0
2013-06-21 13:35:00,33.82,33.83,33.75,33.81,16700.0,33.82,33.83,33.75,33.81,16700.0
2013-06-21 13:40:00,33.81,33.83,33.75,33.76,41200.0,33.81,33.83,33.75,33.76,41200.0
2013-06-21 13:45:00,33.76,33.78,33.73,33.73,17700.0,33.76,33.78,33.73,33.73,17700.0
2013-06-21 13:50:00,33.73,33.74,33.62,33.64,35400.0,33.73,33.74,33.62,33.64,35400.0
2013-06-21 13:55:00,33.65,33.71,33.64,33.68,50700.0,33.65,33.71,33.64,33.68,50700.0
2013-06-21 14:00:00,33.67,33.71,33.64,33.7,35700.0,33.67,33.71,33.64,33.7,35700.0
2013-06-21 14:05:00,33.7,33.71,33.62,33.65,26100.0,33.7,33.71,33.62,33.65,26100.0
2013-06-21 14:10:00,33.65,33.69,33.64,33.68,14900.0,33.65,33.69,33.64,33.68,14900.0
2013-06-21 14:15:00,33.69,33.73,33.65,33.72,20900.0,33.69,33.73,33.65,33.72,20900.0
2013-06-21 14:20:00,33.72,33.77,33.7,33.71,30900.0,33.72,33.77,33.7,33.71,30900.0
2013-06-21 14:25:00,33.71,33.78,33.7,33.78,33000.0,33.71,33.78,33.7,33.78,33000.0
2013-06-21 14:30:00,33.78,33.81,33.74,33.79,40200.0,33.78,33.81,33.74,33.79,40200.0
2013-06-21 14:35:00,33.8,33.84,33.8,33.83,47800.0,33.8,33.84,33.8,33.83,47800.0
2013-06-21 14:40:00,33.83,33.84,33.77,33.81,31300.0,33.83,33.84,33.77,33.81,31300.0
2013-06-21 14:45:00,33.83,33.88,33.82,33.84,32100.0,33.83,33.88,33.82,33.84,32100.0
2013-06-21 14:50:00,33.85,33.94,33.84,33.94,49900.0,33.85,33.94,33.84,33.94,49900.0
2013-06-21 14:55:00,33.93,33.98,33.88,33.98,59500.0,33.93,33.98,33.88,33.98,59500.0
2013-06-21 15:00:00,33.98,34.06,33.96,34.06,30000.0,33.98,34.06,33.96,34.06,30000.0
2013-06-21 15:05:00,34.05,34.11,34.04,34.07,33800.0,34.05,34.11,34.04,34.07,33800.0
2013-06-21 15:10:00,34.06,34.13,34.05,34.06,24500.0,34.06,34.13,34.05,34.06,24500.0
2013-06-21 15:15:00,34.07,34.11,34.07,34.09,32000.0,34.07,34.11,34.07,34.09,32000.0
2013-06-21 15:20:00,34.09,34.13,34.07,34.12,26600.0,34.09,34.13,34.07,34.12,26600.0
2013-06-21 15:25:00,34.12,34.18,34.12,34.18,24700.0,34.12,34.18,34.12,34.18,24700.0
2013-06-21 15:30:00,34.18,34.19,34.13,34.16,56500.0,34.18,34.19,34.13,34.16,56500.0
2013-06-21 15:35:00,34.16,34.23,34.13,34.2,58900.0,34.16,34.23,34.13,34.2,58900.0
2013-06-21 15:40:00,34.2,34.22,34.16,34.18,66300.0,34.2,34.22,34.16,34.18,66300.0
2013-06-21 15:45:00,34.18,34.23,34.11,34.22,82900.0,34.18,34.23,34.11,34.22,82900.0
2013-06-21 15:50:00,34.22,34.32,34.21,34.3,212600.0,34.22,34.32,34.21,34.3,212600.0
2013-06-21 15:55:00,34.3,34.31,34.21,34.22,272800.0,34.3,34.31,34.21,34.22,272800.0
2013-06-24 09:30:00,33.98,34.03,33.74,33.76,43000.0,33.98,34.03,33.74,33.76,43000.0
2013-06-24 09:35:00,33.81,33.86,33.62,33.7,56700.0,33.81,33.86,33.62,33.7,56700.0
2013-06-24 09:40:00,33.68,33.8,33.68,33.76,34300.0,33.68,33.8,33.68,33.76,34300.0
2013-06-24 09:45:00,33.76,33.79,33.68,33.75,26000.0,33.76,33.79,33.68,33.75,26000.0
2013-06-24 09:50:00,33.75,33.77,33.55,33.6,46100.0,33.75,33.77,33.55,33.6,46100.0
2013-06-24 09:55:00,33.58,33.73,33.57,33.67,27000.0,33.58,33.73,33.57,33.67,27000.0
2013-06-24 10:00:00,33.66,33.66,33.54,33.62,28000.0,33.66,33.66,33.54,33.62,28000.0
2013-06-24 10:05:00,33.61,33.71,33.61,33.65,20400.0,33.61,33.71,33.61,33.65,20400.0
2013-06-24 10:10:00,33.66,33.74,33.66,33.73,13600.0,33.66,33.74,33.66,33.73,13600.0
2013-06-24 10:15:00,33.74,33.81,33.74,33.78,29900.0,33.74,33.81,33.74,33.78,29900.0
2013-06-24 10:20:00,33.79,33.79,33.67,33.67,24600.0,33.79,33.79,33.67,33.67,24600.0
2013-06-24 10:25:00,33.67,33.76,33.64,33.73,36900.0,33.67,33.76,33.64,33.73,36900.0
2013-06-24 10:30:00,33.73,33.76,33.64,33.75,58200.0,33.73,33.76,33.64,33.75,58200.0
2013-06-24 10:35:00,33.76,33.9,33.75,33.8,49500.0,33.76,33.9,33.75,33.8,49500.0
2013-06-24 10:40:00,33.79,33.87,33.73,33.85,71500.0,33.79,33.87,33.73,33.85,71500.0
2013-06-24 10:45:00,33.85,33.94,33.8,33.9,32000.0,33.85,33.94,33.8,33.9,32000.0
2013-06-24 10:50:00,33.91,33.92,33.8,33.8,9500.0,33.91,33.92,33.8,33.8,9500.0
2013-06-24 10:55:00,33.8,33.85,33.74,33.75,22600.0,33.8,33.85,33.74,33.75,22600.0
2013-06-24 11:00:00,33.71,33.74,33.65,33.67,28800.0,33.71,33.74,33.65,33.67,28800.0
2013-06-24 11:05:00,33.66,33.69,33.62,33.65,8400.0,33.66,33.69,33.62,33.65,8400.0
2013-06-24 11:10:00,33.64,33.65,33.53,33.55,19800.0,33.64,33.65,33.53,33.55,19800.0
2013-06-24 11:15:00,33.56,33.58,33.5,33.5,44800.0,33.56,33.58,33.5,33.5,44800.0
2013-06-24 11:20:00,33.5,33.52,33.4,33.42,58700.0,33.5,33.52,33.4,33.42,58700.0
2013-06-24 11:25:00,33.43,33.44,33.31,33.32,29600.0,33.43,33.44,33.31,33.32,29600.0
2013-06-24 11:30:00,33.33,33.43,33.32,33.39,33800.0,33.33,33.43,33.32,33.39,33800.0
2013-06-24 11:35:00,33.39,33.42,33.29,33.31,54000.0,33.39,33.42,33.29,33.31,54000.0
2013-06-24 11:40:00,33.32,33.37,33.28,33.28,19500.0,33.32,33.37,33.28,33.28,19500.0
2013-06-24 11:45:00,33.28,33.34,33.28,33.31,11100.0,33.28,33.34,33.28,33.31,11100.0
2013-06-24 11:50:00,33.31,33.32,33.29,33.29,31800.0,33.31,33.32,33.29,33.29,31800.0
2013-06-24 11:55:00,33.28,33.34,33.26,33.31,20300.0,33.28,33.34,33.26,33.31,20300.0
2013-06-24 12:00:00,33.3,33.35,33.23,33.25,43800.0,33.3,33.35,33.23,33.25,43800.0
2013-06-24 12:05:00,33.25,33.25,33.16,33.2,29800.0,33.25,33.25,33.16,33.2,29800.0
2013-06-24 12:10:00,33.21,33.24,33.15,33.22,10100.0,33.21,33.24,33.15,33.22,10100.0
2013-06-24 12:15:00,33.21,33.27,33.21,33.22,13500.0,33.21,33.27,33.21,33.22,13500.0
2013-06-24 12:20:00,33.22,33.27,33.18,33.2,41100.0,33.22,33.27,33.18,33.2,41100.0
2013-06-24 12:25:00,33.2,33.23,33.16,33.17,40400.0,33.2,33.23,33.16,33.17,40400.0
2013-06-24 12:30:00,33.18,33.25,33.18,33.24,32100.0,33.18,33.25,33.18,33.24,32100.0
2013-06-24 12:35:00,33.23,33.26,33.19,33.23,17300.0,33.23,33.26,33.19,33.23,17300.0
2013-06-24 12:40:00,33.22,33.35,33.2,33.33,40100.0,33.22,33.35,33.2,33.33,40100.0
2013-06-24 12:45:00,33.33,33.36,33.33,33.34,23300.0,33.33,33.36,33.33,33.34,23300.0
2013-06-24 12:50:00,33.33,33.36,33.31,33.35,22000.0,33.33,33.36,33.31,33.35,22000.0
2013-06-24 12:55:00,33.36,33.42,33.35,33.39,71000.0,33.36,33.42,33.35,33.39,71000.0
2013-06-24 13:00:00,33.38,33.39,33.27,33.27,63800.0,33.38,33.39,33.27,33.27,63800.0
2013-06-24 13:05:00,33.27,33.28,33.17,33.19,39600.0,33.27,33.28,33.17,33.19,39600.0
2013-06-24 13:10:00,33.19,33.24,33.17,33.2,75400.0,33.19,33.24,33.17,33.2,75400.0
2013-06-24 13:15:00,33.2,33.22,33.13,33.15,76400.0,33.2,33.22,33.13,33.15,76400.0
2013-06-24 13:20:00,33.15,33.17,33.09,33.1,46600.0,33.15,33.17,33.09,33.1,46600.0
2013-06-24 13:25:00,33.11,33.11,33.01,33.07,89600.0,33.11,33.11,33.01,33.07,89600.0
2013-06-24 13:30:00,33.07,33.28,33.05,33.2,77700.0,33.07,33.28,33.05,33.2,77700.0
2013-06-24 13:35:00,33.2,33.3,33.17,33.26,24600.0,33.2,33.3,33.17,33.26,24600.0
2013-06-24 13:40:00,33.27,33.39,33.27,33.39,18000.0,33.27,33.39,33.27,33.39,18000.0
2013-06-24 13:45:00,33.41,33.41,33.3,33.34,22100.0,33.41,33.41,33.3,33.34,22100.0
2013-06-24 13:50:00,33.33,33.4,33.32,33.4,23100.0,33.33,33.4,33.32,33.4,23100.0
2013-06-24 13:55:00,33.4,33.47,33.39,33.47,14100.0,33.4,33.47,33.39,33.47,14100.0
2013-06-24 14:00:00,33.48,33.55,33.42,33.52,48900.0,33.48,33.55,33.42,33.52,48900.0
2013-06-24 14:05:00,33.52,33.59,33.51,33.57,13100.0,33.52,33.59,33.51,33.57,13100.0
2013-06-24 14:10:00,33.58,33.61,33.54,33.55,8400.0,33.58,33.61,33.54,33.55,8400.0
2013-06-24 14:15:00,33.54,33.62,33.54,33.62,11900.0,33.54,33.62,33.54,33.62,11900.0
2013-06-24 14:20:00,33.63,33.66,33.54,33.54,22500.0,33.63,33.66,33.54,33.54,22500.0
2013-06-24 14:25:00,33.54,33.65,33.54,33.63,22400.0,33.54,33.65,33.54,33.63,22400.0
2013-06-24 14:30:00,33.63,33.67,33.6,33.66,16300.0,33.63,33.67,33.6,33.66,16300.0
2013-06-24 14:35:00,33.67,33.7,33.63,33.7,11000.0,33.67,33.7,33.63,33.7,11000.0
2013-06-24 14:40:00,33.71,33.72,33.66,33.7,17400.0,33.71,33.72,33.66,33.7,17400.0
2013-06-24 14:45:00,33.7,33.7,33.65,33.69,42900.0,33.7,33.7,33.65,33.69,42900.0
2013-06-24 14:50:00,33.68,33.69,33.61,33.61,14700.0,33.68,33.69,33.61,33.61,14700.0
2013-06-24 14:55:00,33.61,33.62,33.54,33.57,48500.0,33.61,33.62,33.54,33.57,48500.0
2013-06-24 15:00:00,33.57,33.62,33.55,33.56,28600.0,33.57,33.62,33.55,33.56,28600.0
2013-06-24 15:05:00,33.57,33.62,33.57,33.59,19700.0,33.57,33.62,33.57,33.59,19700.0
2013-06-24 15:10:00,33.58,33.63,33.57,33.57,20200.0,33.58,33.63,33.57,33.57,20200.0
2013-06-24 15:15:00,33.57,33.57,33.49,33.51,52500.0,33.57,33.57,33.49,33.51,52500.0
2013-06-24 15:20:00,33.5,33.58,33.48,33.56,152200.0,33.5,33.58,33.48,33.56,152200.0
2013-06-24 15:25:00,33.56,33.57,33.5,33.51,34200.0,33.56,33.57,33.5,33.51,34200.0
2013-06-24 15:30:00,33.51,33.6,33.51,33.56,20800.0,33.51,33.6,33.51,33.56,20800.0
2013-06-24 15:35:00,33.56,33.69,33.56,33.69,25100.0,33.56,33.69,33.56,33.69,25100.0
2013-06-24 15:40:00,33.68,33.68,33.58,33.59,30500.0,33.68,33.68,33.58,33.59,30500.0
2013-06-24 15:45:00,33.58,33.58,33.49,33.52,45500.0,33.58,33.58,33.49,33.52,45500.0
2013-06-24 15:50:00,33.51,33.58,33.49,33.58,85700.0,33.51,33.58,33.49,33.58,85700.0
2013-06-24 15:55:00,33.58,33.58,33.49,33.5,91000.0,33.58,33.58,33.49,33.5,91000.0
2013-06-25 09:30:00,33.85,34.1,33.78,33.97,73000.0,33.85,34.1,33.78,33.97,73000.0
2013-06-25 09:35:00,33.98,33.98,33.8,33.87,84900.0,33.98,33.98,33.8,33.87,84900.0
2013-06-25 09:40:00,33.87,33.91,33.84,33.88,30500.0,33.87,33.91,33.84,33.88,30500.0
2013-06-25 09:45:00,33.91,33.91,33.69,33.69,42100.0,33.91,33.91,33.69,33.69,42100.0
2013-06-25 09:50:00,33.7,33.77,33.69,33.7,31200.0,33.7,33.77,33.69,33.7,31200.0
2013-06-25 09:55:00,33.7,33.73,33.65,33.7,47300.0,33.7,33.73,33.65,33.7,47300.0
2013-06-25 10:00:00,33.69,33.72,33.61,33.62,88100.0,33.69,33.72,33.61,33.62,88100.0
2013-06-25 10:05:00,33.61,33.67,33.5,33.64,44700.0,33.61,33.67,33.5,33.64,44700.0
2013-06-25 10:10:00,33.66,33.71,33.59,33.69,41800.0,33.66,33.71,33.59,33.69,41800.0
2013-06-25 10:15:00,33.68,33.69,33.54,33.58,49700.0,33.68,33.69,33.54,33.58,49700.0
2013-06-25 10:20:00,33.58,33.65,33.58,33.63,23700.0,33.58,33.65,33.58,33.63,23700.0
2013-06-25 10:25:00,33.63,33.72,33.58,33.69,27500.0,33.63,33.72,33.58,33.69,27500.0
2013-06-25 10:30:00,33.68,33.76,33.68,33.73,26700.0,33.68,33.76,33.68,33.73,26700.0
2013-06-25 10:35:00,33.74,33.82,33.71,33.82,16200.0,33.74,33.82,33.71,33.82,16200.0
2013-06-25 10:40:00,33.8,33.81,33.74,33.75,21800.0,33.8,33.81,33.74,33.75,21800.0
2013-06-25 10:45:00,33.76,33.82,33.75,33.82,23400.0,33.76,33.82,33.75,33.82,23400.0
2013-06-25 10:50:00,33.82,33.86,33.81,33.86,15700.0,33.82,33.86,33.81,33.86,15700.0
2013-06-25 10:55:00,33.87,33.88,33.8,33.81,15200.0,33.87,33.88,33.8,33.81,15200.0
2013-06-25 11:00:00,33.8,33.85,33.8,33.85,23000.0,33.8,33.85,33.8,33.85,23000.0
2013-06-25 11:05:00,33.84,33.86,33.81,33.84,44400.0,33.84,33.86,33.81,33.84,44400.0
2013-06-25 11:10:00,33.84,33.85,33.78,33.79,22000.0,33.84,33.85,33.78,33.79,22000.0
2013-06-25 11:15:00,33.79,33.84,33.77,33.84,22900.0,33.79,33.84,33.77,33.84,22900.0
2013-06-25 11:20:00,33.83,33.84,33.78,33.78,27900.0,33.83,33.84,33.78,33.78,27900.0
2013-06-25 11:25:00,33.77,33.81,33.73,33.8,20400.0,33.77,33.81,33.73,33.8,20400.0
2013-06-25 11:30:00,33.81,33.84,33.79,33.81,24700.0,33.81,33.84,33.79,33.81,24700.0
2013-06-25 11:35:00,33.82,33.87,33.81,33.87,14100.0,33.82,33.87,33.81,33.87,14100.0
2013-06-25 11:40:00,33.87,33.92,33.81,33.83,23200.0,33.87,33.92,33.81,33.83,23200.0
2013-06-25 11:45:00,33.83,33.87,33.8,33.85,36500.0,33.83,33.87,33.8,33.85,36500.0
2013-06-25 11:50:00,33.84,33.91,33.84,33.88,16000.0,33.84,33.91,33.84,33.88,16000.0
2013-06-25 11:55:00,33.89,33.92,33.89,33.89,18300.0,33.89,33.92,33.89,33.89,18300.0
2013-06-25 12:00:00,33.89,33.92,33.85,33.92,12300.0,33.89,33.92,33.85,33.92,12300.0
2013-06-25 12:05:00,33.92,33.99,33.92,33.98,25100.0,33.92,33.99,33.92,33.98,25100.0
2013-06-25 12:10:00,33.98,34.03,33.98,34.02,17200.0,33.98,34.03,33.98,34.02,17200.0
2013-06-25 12:15:00,34.03,34.03,33.97,33.97,22500.0,34.03,34.03,33.97,33.97,22500.0
2013-06-25 12:20:00,33.97,33.97,33.91,33.92,12200.0,33.97,33.97,33.91,33.92,12200.0
2013-06-25 12:25:00,33.93,33.94,33.9,33.91,12700.0,33.93,33.94,33.9,33.91,12700.0
2013-06-25 12:30:00,33.91,33.99,33.91,33.99,18800.0,33.91,33.99,33.91,33.99,18800.0
2013-06-25 12:35:00,34.0,34.04,34.0,34.03,26700.0,34.0,34.04,34.0,34.03,26700.0
2013-06-25 12:40:00,34.02,34.06,34.01,34.06,22400.0,34.02,34.06,34.01,34.06,22400.0
2013-06-25 12:45:00,34.06,34.06,34.02,34.04,10600.0,34.06,34.06,34.02,34.04,10600.0
2013-06-25 12:50:00,34.03,34.05,34.02,34.05,9400.0,34.03,34.05,34.02,34.05,9400.0
2013-06-25 12:55:00,34.05,34.05,34.02,34.04,27600.0,34.05,34.05,34.02,34.04,27600.0
2013-06-25 13:00:00,34.04,34.08,34.03,34.07,12900.0,34.04,34.08,34.03,34.07,12900.0
2013-06-25 13:05:00,34.07,34.08,34.02,34.02,29600.0,34.07,34.08,34.02,34.02,29600.0
2013-06-25 13:10:00,34.02,34.07,34.02,34.07,25000.0,34.02,34.07,34.02,34.07,25000.0
2013-06-25 13:15:00,34.07,34.08,33.95,33.96,19600.0,34.07,34.08,33.95,33.96,19600.0
2013-06-25 13:20:00,33.96,33.98,33.93,33.98,25600.0,33.96,33.98,33.93,33.98,25600.0
2013-06-25 13:25:00,33.98,34.04,33.98,34.04,22100.0,33.98,34.04,33.98,34.04,22100.0
2013-06-25 13:30:00,34.03,34.07,34.01,34.07,24900.0,34.03,34.07,34.01,34.07,24900.0
2013-06-25 13:35:00,34.07,34.09,34.07,34.09,17000.0,34.07,34.09,34.07,34.09,17000.0
2013-06-25 13:40:00,34.09,34.11,34.05,34.09,31600.0,34.09,34.11,34.05,34.09,31600.0
2013-06-25 13:45:00,34.1,34.13,34.09,34.12,15600.0,34.1,34.13,34.09,34.12,15600.0
2013-06-25 13:50:00,34.11,34.12,34.08,34.09,17600.0,34.11,34.12,34.08,34.09,17600.0
2013-06-25 13:55:00,34.09,34.1,34.06,34.09,20700.0,34.09,34.1,34.06,34.09,20700.0
2013-06-25 14:00:00,34.09,34.09,34.05,34.08,24700.0,34.09,34.09,34.05,34.08,24700.0
2013-06-25 14:05:00,34.09,34.09,34.05,34.07,25800.0,34.09,34.09,34.05,34.07,25800.0
2013-06-25 14:10:00,34.07,34.11,34.07,34.11,18600.0,34.07,34.11,34.07,34.11,18600.0
2013-06-25 14:15:00,34.11,34.12,34.09,34.11,25100.0,34.11,34.12,34.09,34.11,25100.0
2013-06-25 14:20:00,34.11,34.11,34.08,34.09,19100.0,34.11,34.11,34.08,34.09,19100.0
2013-06-25 14:25:00,34.1,34.13,34.09,34.12,30300.0,34.1,34.13,34.09,34.12,30300.0
2013-06-25 14:30:00,34.13,34.15,34.09,34.15,24200.0,34.13,34.15,34.09,34.15,24200.0
2013-06-25 14:35:00,34.15,34.16,34.11,34.13,20600.0,34.15,34.16,34.11,34.13,20600.0
2013-06-25 14:40:00,34.14,34.14,34.1,34.1,16300.0,34.14,34.14,34.1,34.1,16300.0
2013-06-25 14:45:00,34.11,34.11,34.06,34.07,28600.0,34.11,34.11,34.06,34.07,28600.0
2013-06-25 14:50:00,34.07,34.08,34.06,34.08,17000.0,34.07,34.08,34.06,34.08,17000.0
2013-06-25 14:55:00,34.08,34.09,34.05,34.08,38500.0,34.08,34.09,34.05,34.08,38500.0
2013-06-25 15:00:00,34.08,34.11,34.06,34.09,18400.0,34.08,34.11,34.06,34.09,18400.0
2013-06-25 15:05:00,34.09,34.09,34.01,34.05,32900.0,34.09,34.09,34.01,34.05,32900.0
2013-06-25 15:10:00,34.05,34.05,34.04,34.05,11500.0,34.05,34.05,34.04,34.05,11500.0
2013-06-25 15:15:00,34.05,34.05,34.01,34.02,24100.0,34.05,34.05,34.01,34.02,24100.0
2013-06-25 15:20:00,34.02,34.06,34.01,34.06,105500.0,34.02,34.06,34.01,34.06,105500.0
2013-06-25 15:25:00,34.05,34.07,34.05,34.07,31000.0,34.05,34.07,34.05,34.07,31000.0
2013-06-25 15:30:00,34.07,34.09,34.05,34.06,45900.0,34.07,34.09,34.05,34.06,45900.0
2013-06-25 15:35:00,34.06,34.14,34.06,34.14,62600.0,34.06,34.14,34.06,34.14,62600.0
2013-06-25 15:40:00,34.14,34.14,34.08,34.11,56800.0,34.14,34.14,34.08,34.11,56800.0
2013-06-25 15:45:00,34.1,34.14,34.08,34.09,66500.0,34.1,34.14,34.08,34.09,66500.0
2013-06-25 15:50:00,34.09,34.1,34.01,34.09,106700.0,34.09,34.1,34.01,34.09,106700.0
2013-06-25 15:55:00,34.09,34.11,34.0,34.05,186100.0,34.09,34.11,34.0,34.05,186100.0
2013-06-26 09:30:00,34.33,34.43,34.27,34.3,42800.0,34.33,34.43,34.27,34.3,42800.0
2013-06-26 09:35:00,34.3,34.35,34.28,34.32,13800.0,34.3,34.35,34.28,34.32,13800.0
2013-06-26 09:40:00,34.33,34.37,34.3,34.34,19800.0,34.33,34.37,34.3,34.34,19800.0
2013-06-26 09:45:00,34.33,34.4,34.32,34.34,10700.0,34.33,34.4,34.32,34.34,10700.0
2013-06-26 09:50:00,34.36,34.46,34.36,34.44,28500.0,34.36,34.46,34.36,34.44,28500.0
2013-06-26 09:55:00,34.44,34.45,34.33,34.38,8700.0,34.44,34.45,34.33,34.38,8700.0
2013-06-26 10:00:00,34.42,34.49,34.4,34.44,10000.0,34.42,34.49,34.4,34.44,10000.0
2013-06-26 10:05:00,34.44,34.58,34.44,34.57,46400.0,34.44,34.58,34.44,34.57,46400.0
2013-06-26 10:10:00,34.58,34.58,34.42,34.57,32100.0,34.58,34.58,34.42,34.57,32100.0
2013-06-26 10:15:00,34.56,34.56,34.48,34.51,30600.0,34.56,34.56,34.48,34.51,30600.0
2013-06-26 10:20:00,34.51,34.53,34.44,34.45,7500.0,34.51,34.53,34.44,34.45,7500.0
2013-06-26 10:25:00,34.45,34.55,34.44,34.53,13700.0,34.45,34.55,34.44,34.53,13700.0
2013-06-26 10:30:00,34.52,34.54,34.41,34.42,19700.0,34.52,34.54,34.41,34.42,19700.0
2013-06-26 10:35:00,34.43,34.48,34.4,34.42,49900.0,34.43,34.48,34.4,34.42,49900.0
2013-06-26 10:40:00,34.41,34.41,34.32,34.32,55900.0,34.41,34.41,34.32,34.32,55900.0
2013-06-26 10:45:00,34.32,34.41,34.32,34.35,26900.0,34.32,34.41,34.32,34.35,26900.0
2013-06-26 10:50:00,34.34,34.42,34.33,34.39,21300.0,34.34,34.42,34.33,34.39,21300.0
2013-06-26 10:55:00,34.38,34.38,34.29,34.31,25300.0,34.38,34.38,34.29,34.31,25300.0
2013-06-26 11:00:00,34.33,34.34,34.31,34.34,26400.0,34.33,34.34,34.31,34.34,26400.0
2013-06-26 11:05:00,34.32,34.33,34.26,34.28,15200.0,34.32,34.33,34.26,34.28,15200.0
2013-06-26 11:10:00,34.29,34.32,34.24,34.29,10500.0,34.29,34.32,34.24,34.29,10500.0
2013-06-26 11:15:00,34.28,34.34,34.28,34.34,16400.0,34.28,34.34,34.28,34.34,16400.0
2013-06-26 11:20:00,34.33,34.37,34.32,34.36,34700.0,34.33,34.37,34.32,34.36,34700.0
2013-06-26 11:25:00,34.37,34.42,34.35,34.41,39300.0,34.37,34.42,34.35,34.41,39300.0
2013-06-26 11:30:00,34.4,34.42,34.35,34.41,33400.0,34.4,34.42,34.35,34.41,33400.0
2013-06-26 11:35:00,34.41,34.42,34.3,34.37,35000.0,34.41,34.42,34.3,34.37,35000.0
2013-06-26 11:40:00,34.37,34.43,34.36,34.4,24500.0,34.37,34.43,34.36,34.4,24500.0
2013-06-26 11:45:00,34.41,34.43,34.37,34.42,21900.0,34.41,34.43,34.37,34.42,21900.0
2013-06-26 11:50:00,34.42,34.45,34.4,34.44,24400.0,34.42,34.45,34.4,34.44,24400.0
2013-06-26 11:55:00,34.44,34.48,34.43,34.44,19100.0,34.44,34.48,34.43,34.44,19100.0
2013-06-26 12:00:00,34.41,34.55,34.41,34.53,17000.0,34.41,34.55,34.41,34.53,17000.0
2013-06-26 12:05:00,34.52,34.53,34.49,34.51,10500.0,34.52,34.53,34.49,34.51,10500.0
2013-06-26 12:10:00,34.52,34.54,34.51,34.54,9100.0,34.52,34.54,34.51,34.54,9100.0
2013-06-26 12:15:00,34.53,34.59,34.52,34.58,16500.0,34.53,34.59,34.52,34.58,16500.0
2013-06-26 12:20:00,34.57,34.58,34.51,34.53,16300.0,34.57,34.58,34.51,34.53,16300.0
2013-06-26 12:25:00,34.53,34.58,34.52,34.58,13800.0,34.53,34.58,34.52,34.58,13800.0
2013-06-26 12:30:00,34.59,34.6,34.54,34.56,21700.0,34.59,34.6,34.54,34.56,21700.0
2013-06-26 12:35:00,34.55,34.63,34.53,34.63,21600.0,34.55,34.63,34.53,34.63,21600.0
2013-06-26 12:40:00,34.63,34.69,34.61,34.61,36400.0,34.63,34.69,34.61,34.61,36400.0
2013-06-26 12:45:00,34.62,34.62,34.57,34.59,9800.0,34.62,34.62,34.57,34.59,9800.0
2013-06-26 12:50:00,34.59,34.62,34.58,34.6,7400.0,34.59,34.62,34.58,34.6,7400.0
2013-06-26 12:55:00,34.61,34.61,34.54,34.55,12900.0,34.61,34.61,34.54,34.55,12900.0
2013-06-26 13:00:00,34.56,34.58,34.52,34.52,7400.0,34.56,34.58,34.52,34.52,7400.0
2013-06-26 13:05:00,34.52,34.58,34.52,34.57,16800.0,34.52,34.58,34.52,34.57,16800.0
2013-06-26 13:10:00,34.58,34.65,34.58,34.63,12700.0,34.58,34.65,34.58,34.63,12700.0
2013-06-26 13:15:00,34.63,34.67,34.58,34.58,11300.0,34.63,34.67,34.58,34.58,11300.0
2013-06-26 13:20:00,34.59,34.62,34.59,34.6,5700.0,34.59,34.62,34.59,34.6,5700.0
2013-06-26 13:25:00,34.6,34.7,34.6,34.69,14800.0,34.6,34.7,34.6,34.69,14800.0
2013-06-26 13:30:00,34.69,34.72,34.65,34.67,18200.0,34.69,34.72,34.65,34.67,18200.0
2013-06-26 13:35:00,34.68,34.7,34.64,34.64,9200.0,34.68,34.7,34.64,34.64,9200.0
2013-06-26 13:40:00,34.63,34.63,34.57,34.59,5500.0,34.63,34.63,34.57,34.59,5500.0
2013-06-26 13:45:00,34.59,34.64,34.58,34.62,19600.0,34.59,34.64,34.58,34.62,19600.0
2013-06-26 13:50:00,34.63,34.64,34.54,34.59,73000.0,34.63,34.64,34.54,34.59,73000.0
2013-06-26 13:55:00,34.58,34.61,34.52,34.52,13900.0,34.58,34.61,34.52,34.52,13900.0
2013-06-26 14:00:00,34.53,34.58,34.52,34.55,27400.0,34.53,34.58,34.52,34.55,27400.0
2013-06-26 14:05:00,34.53,34.54,34.45,34.53,40900.0,34.53,34.54,34.45,34.53,40900.0
2013-06-26 14:10:00,34.54,34.58,34.51,34.57,33300.0,34.54,34.58,34.51,34.57,33300.0
2013-06-26 14:15:00,34.57,34.62,34.57,34.58,14300.0,34.57,34.62,34.57,34.58,14300.0
2013-06-26 14:20:00,34.59,34.61,34.57,34.58,10500.0,34.59,34.61,34.57,34.58,10500.0
2013-06-26 14:25:00,34.58,34.63,34.58,34.62,15100.0,34.58,34.63,34.58,34.62,15100.0
2013-06-26 14:30:00,34.61,34.62,34.56,34.56,17900.0,34.61,34.62,34.56,34.56,17900.0
2013-06-26 14:35:00,34.56,34.59,34.55,34.58,13600.0,34.56,34.59,34.55,34.58,13600.0
2013-06-26 14:40:00,34.58,34.69,34.58,34.69,33500.0,34.58,34.69,34.58,34.69,33500.0
2013-06-26 14:45:00,34.68,34.73,34.66,34.73,30200.0,34.68,34.73,34.66,34.73,30200.0
2013-06-26 14:50:00,34.72,34.74,34.7,34.72,20300.0,34.72,34.74,34.7,34.72,20300.0
2013-06-26 14:55:00,34.7,34.75,34.69,34.72,22500.0,34.7,34.75,34.69,34.72,22500.0
2013-06-26 15:00:00,34.7,34.75,34.7,34.71,21400.0,34.7,34.75,34.7,34.71,21400.0
2013-06-26 15:05:00,34.72,34.73,34.69,34.7,26200.0,34.72,34.73,34.69,34.7,26200.0
2013-06-26 15:10:00,34.7,34.71,34.68,34.71,75700.0,34.7,34.71,34.68,34.71,75700.0
2013-06-26 15:15:00,34.71,34.73,34.69,34.71,60400.0,34.71,34.73,34.69,34.71,60400.0
2013-06-26 15:20:00,34.71,34.74,34.7,34.74,23800.0,34.71,34.74,34.7,34.74,23800.0
2013-06-26 15:25:00,34.74,34.74,34.7,34.72,24600.0,34.74,34.74,34.7,34.72,24600.0
2013-06-26 15:30:00,34.72,34.74,34.71,34.71,22800.0,34.72,34.74,34.71,34.71,22800.0
2013-06-26 15:35:00,34.71,34.71,34.68,34.69,28500.0,34.71,34.71,34.68,34.69,28500.0
2013-06-26 15:40:00,34.69,34.71,34.66,34.67,35500.0,34.69,34.71,34.66,34.67,35500.0
2013-06-26 15:45:00,34.67,34.68,34.65,34.68,39400.0,34.67,34.68,34.65,34.68,39400.0
2013-06-26 15:50:00,34.67,34.69,34.66,34.69,67400.0,34.67,34.69,34.66,34.69,67400.0
2013-06-26 15:55:00,34.69,34.7,34.63,34.63,120600.0,34.69,34.7,34.63,34.63,120600.0
2013-06-27 09:30:00,34.71,34.81,34.63,34.81,32800.0,34.71,34.81,34.63,34.81,32800.0
2013-06-27 09:35:00,34.83,34.89,34.81,34.89,7400.0,34.83,34.89,34.81,34.89,7400.0
2013-06-27 09:40:00,34.88,34.89,34.81,34.82,9900.0,34.88,34.89,34.81,34.82,9900.0
2013-06-27 09:45:00,34.82,34.94,34.82,34.89,8500.0,34.82,34.94,34.82,34.89,8500.0
2013-06-27 09:50:00,34.91,34.92,34.85,34.92,6300.0,34.91,34.92,34.85,34.92,6300.0
2013-06-27 09:55:00,34.93,35.05,34.93,34.93,19100.0,34.93,35.05,34.93,34.93,19100.0
2013-06-27 10:00:00,34.97,35.0,34.89,34.91,25500.0,34.97,35.0,34.89,34.91,25500.0
2013-06-27 10:05:00,34.9,35.03,34.87,35.03,28100.0,34.9,35.03,34.87,35.03,28100.0
2013-06-27 10:10:00,35.03,35.03,34.91,34.94,17100.0,35.03,35.03,34.91,34.94,17100.0
2013-06-27 10:15:00,34.94,35.08,34.94,35.07,18600.0,34.94,35.08,34.94,35.07,18600.0
2013-06-27 10:20:00,35.08,35.12,35.06,35.09,22900.0,35.08,35.12,35.06,35.09,22900.0
2013-06-27 10:25:00,35.09,35.15,35.04,35.14,22300.0,35.09,35.15,35.04,35.14,22300.0
2013-06-27 10:30:00,35.15,35.15,35.1,35.14,9800.0,35.15,35.15,35.1,35.14,9800.0
2013-06-27 10:35:00,35.14,35.14,35.05,35.06,4800.0,35.14,35.14,35.05,35.06,4800.0
2013-06-27 10:40:00,35.05,35.08,35.01,35.02,5400.0,35.05,35.08,35.01,35.02,5400.0
2013-06-27 10:45:00,35.02,35.03,34.98,35.0,5300.0,35.02,35.03,34.98,35.0,5300.0
2013-06-27 10:50:00,35.01,35.09,35.01,35.07,7900.0,35.01,35.09,35.01,35.07,7900.0
2013-06-27 10:55:00,35.05,35.05,35.02,35.03,4600.0,35.05,35.05,35.02,35.03,4600.0
2013-06-27 11:00:00,35.02,35.09,35.01,35.09,6100.0,35.02,35.09,35.01,35.09,6100.0
2013-06-27 11:05:00,35.09,35.09,35.02,35.03,13000.0,35.09,35.09,35.02,35.03,13000.0
2013-06-27 11:10:00,35.04,35.04,34.94,34.94,66300.0,35.04,35.04,34.94,34.94,66300.0
2013-06-27 11:15:00,34.93,34.93,34.84,34.84,20900.0,34.93,34.93,34.84,34.84,20900.0
2013-06-27 11:20:00,34.84,34.9,34.81,34.84,9500.0,34.84,34.9,34.81,34.84,9500.0
2013-06-27 11:25:00,34.83,34.86,34.83,34.84,4100.0,34.83,34.86,34.83,34.84,4100.0
2013-06-27 11:30:00,34.84,34.84,34.8,34.82,3800.0,34.84,34.84,34.8,34.82,3800.0
2013-06-27 11:35:00,34.82,34.82,34.77,34.77,5000.0,34.82,34.82,34.77,34.77,5000.0
2013-06-27 11:40:00,34.76,34.8,34.76,34.77,6200.0,34.76,34.8,34.76,34.77,6200.0
2013-06-27 11:45:00,34.77,34.78,34.75,34.76,10300.0,34.77,34.78,34.75,34.76,10300.0
2013-06-27 11:50:00,34.75,34.75,34.71,34.73,45700.0,34.75,34.75,34.71,34.73,45700.0
2013-06-27 11:55:00,34.73,34.74,34.68,34.68,28100.0,34.73,34.74,34.68,34.68,28100.0
2013-06-27 12:00:00,34.69,34.74,34.67,34.68,26700.0,34.69,34.74,34.67,34.68,26700.0
2013-06-27 12:05:00,34.68,34.72,34.63,34.67,17600.0,34.68,34.72,34.63,34.67,17600.0
2013-06-27 12:10:00,34.66,34.73,34.65,34.7,5800.0,34.66,34.73,34.65,34.7,5800.0
2013-06-27 12:15:00,34.71,34.8,34.71,34.78,10600.0,34.71,34.8,34.71,34.78,10600.0
2013-06-27 12:20:00,34.79,34.83,34.78,34.8,6900.0,34.79,34.83,34.78,34.8,6900.0
2013-06-27 12:25:00,34.8,34.8,34.75,34.76,13600.0,34.8,34.8,34.75,34.76,13600.0
2013-06-27 12:30:00,34.77,34.87,34.76,34.86,6400.0,34.77,34.87,34.76,34.86,6400.0
2013-06-27 12:35:00,34.87,34.95,34.87,34.93,28700.0,34.87,34.95,34.87,34.93,28700.0
2013-06-27 12:40:00,34.92,35.01,34.92,34.98,22700.0,34.92,35.01,34.92,34.98,22700.0
2013-06-27 12:45:00,34.98,34.98,34.96,34.98,7900.0,34.98,34.98,34.96,34.98,7900.0
2013-06-27 12:50:00,34.98,35.02,34.98,35.01,2800.0,34.98,35.02,34.98,35.01,2800.0
2013-06-27 12:55:00,35.02,35.05,34.98,34.98,8600.0,35.02,35.05,34.98,34.98,8600.0
2013-06-27 13:00:00,34.97,35.01,34.95,35.0,10100.0,34.97,35.01,34.95,35.0,10100.0
2013-06-27 13:05:00,34.99,34.99,34.95,34.97,4400.0,34.99,34.99,34.95,34.97,4400.0
2013-06-27 13:10:00,34.97,35.0,34.96,35.0,6200.0,34.97,35.0,34.96,35.0,6200.0
2013-06-27 13:15:00,35.0,35.04,34.99,35.02,9000.0,35.0,35.04,34.99,35.02,9000.0
2013-06-27 13:20:00,35.03,35.03,35.0,35.03,5400.0,35.03,35.03,35.0,35.03,5400.0
2013-06-27 13:25:00,35.02,35.04,35.01,35.04,11100.0,35.02,35.04,35.01,35.04,11100.0
2013-06-27 13:30:00,35.05,35.08,35.04,35.06,5600.0,35.05,35.08,35.04,35.06,5600.0
2013-06-27 13:35:00,35.07,35.1,35.06,35.1,4400.0,35.07,35.1,35.06,35.1,4400.0
2013-06-27 13:40:00,35.09,35.11,35.07,35.09,5900.0,35.09,35.11,35.07,35.09,5900.0
2013-06-27 13:45:00,35.09,35.15,35.09,35.14,8800.0,35.09,35.15,35.09,35.14,8800.0
2013-06-27 13:50:00,35.15,35.22,35.14,35.19,68000.0,35.15,35.22,35.14,35.19,68000.0
2013-06-27 13:55:00,35.16,35.26,35.13,35.16,61200.0,35.16,35.26,35.13,35.16,61200.0
2013-06-27 14:00:00,35.15,35.21,35.14,35.16,29300.0,35.15,35.21,35.14,35.16,29300.0
2013-06-27 14:05:00,35.16,35.19,35.09,35.12,30800.0,35.16,35.19,35.09,35.12,30800.0
2013-06-27 14:10:00,35.14,35.16,35.1,35.12,25300.0,35.14,35.16,35.1,35.12,25300.0
2013-06-27 14:15:00,35.12,35.15,35.08,35.1,11300.0,35.12,35.15,35.08,35.1,11300.0
2013-06-27 14:20:00,35.11,35.12,35.04,35.05,14300.0,35.11,35.12,35.04,35.05,14300.0
2013-06-27 14:25:00,35.05,35.07,35.01,35.05,79000.0,35.05,35.07,35.01,35.05,79000.0
2013-06-27 14:30:00,35.05,35.13,35.05,35.12,20800.0,35.05,35.13,35.05,35.12,20800.0
2013-06-27 14:35:00,35.1,35.1,35.02,35.05,12200.0,35.1,35.1,35.02,35.05,12200.0
2013-06-27 14:40:00,35.05,35.07,35.03,35.05,10900.0,35.05,35.07,35.03,35.05,10900.0
2013-06-27 14:45:00,35.03,35.04,35.01,35.02,10700.0,35.03,35.04,35.01,35.02,10700.0
2013-06-27 14:50:00,35.0,35.01,34.95,34.95,30600.0,35.0,35.01,34.95,34.95,30600.0
2013-06-27 14:55:00,34.95,34.99,34.94,34.95,18600.0,34.95,34.99,34.94,34.95,18600.0
2013-06-27 15:00:00,34.95,34.96,34.91,34.92,15600.0,34.95,34.96,34.91,34.92,15600.0
2013-06-27 15:05:00,34.91,34.92,34.84,34.87,38700.0,34.91,34.92,34.84,34.87,38700.0
2013-06-27 15:10:00,34.86,34.9,34.84,34.9,20800.0,34.86,34.9,34.84,34.9,20800.0
2013-06-27 15:15:00,34.9,34.93,34.89,34.93,12200.0,34.9,34.93,34.89,34.93,12200.0
2013-06-27 15:20:00,34.93,34.94,34.9,34.93,13900.0,34.93,34.94,34.9,34.93,13900.0
2013-06-27 15:25:00,34.93,34.94,34.9,34.94,13500.0,34.93,34.94,34.9,34.94,13500.0
2013-06-27 15:30:00,34.93,34.98,34.93,34.94,26400.0,34.93,34.98,34.93,34.94,26400.0
2013-06-27 15:35:00,34.95,34.97,34.93,34.97,19500.0,34.95,34.97,34.93,34.97,19500.0
2013-06-27 15:40:00,34.96,34.98,34.94,34.96,17900.0,34.96,34.98,34.94,34.96,17900.0
2013-06-27 15:45:00,34.96,35.02,34.95,35.0,38100.0,34.96,35.02,34.95,35.0,38100.0
2013-06-27 15:50:00,34.99,35.02,34.98,35.02,44500.0,34.99,35.02,34.98,35.02,44500.0
2013-06-27 15:55:00,35.01,35.02,34.9,34.93,122800.0,35.01,35.02,34.9,34.93,122800.0
2013-06-28 09:30:00,34.61,34.62,34.14,34.15,75900.0,34.61,34.62,34.14,34.15,75900.0
2013-06-28 09:35:00,34.12,34.32,34.06,34.26,34700.0,34.12,34.32,34.06,34.26,34700.0
2013-06-28 09:40:00,34.25,34.27,34.19,34.22,50000.0,34.25,34.27,34.19,34.22,50000.0
2013-06-28 09:45:00,34.23,34.23,34.13,34.21,26200.0,34.23,34.23,34.13,34.21,26200.0
2013-06-28 09:50:00,34.2,34.2,33.98,33.99,86700.0,34.2,34.2,33.98,33.99,86700.0
2013-06-28 09:55:00,34.01,34.03,33.95,33.96,40100.0,34.01,34.03,33.95,33.96,40100.0
2013-06-28 10:00:00,33.95,34.0,33.93,33.96,27800.0,33.95,34.0,33.93,33.96,27800.0
2013-06-28 10:05:00,33.95,33.96,33.89,33.9,41800.0,33.95,33.96,33.89,33.9,41800.0
2013-06-28 10:10:00,33.89,33.93,33.87,33.93,45900.0,33.89,33.93,33.87,33.93,45900.0
2013-06-28 10:15:00,33.93,34.0,33.92,33.94,48300.0,33.93,34.0,33.92,33.94,48300.0
2013-06-28 10:20:00,33.95,34.01,33.91,34.01,32400.0,33.95,34.01,33.91,34.01,32400.0
2013-06-28 10:25:00,33.99,34.15,33.98,34.15,40200.0,33.99,34.15,33.98,34.15,40200.0
2013-06-28 10:30:00,34.14,34.17,34.1,34.12,14300.0,34.14,34.17,34.1,34.12,14300.0
2013-06-28 10:35:00,34.13,34.22,34.11,34.22,84500.0,34.13,34.22,34.11,34.22,84500.0
2013-06-28 10:40:00,34.22,34.23,34.15,34.15,12100.0,34.22,34.23,34.15,34.15,12100.0
2013-06-28 10:45:00,34.15,34.15,34.08,34.08,21700.0,34.15,34.15,34.08,34.08,21700.0
2013-06-28 10:50:00,34.07,34.12,34.04,34.05,23700.0,34.07,34.12,34.04,34.05,23700.0
2013-06-28 10:55:00,34.05,34.16,34.05,34.13,11600.0,34.05,34.16,34.05,34.13,11600.0
2013-06-28 11:00:00,34.13,34.22,34.12,34.22,20600.0,34.13,34.22,34.12,34.22,20600.0
2013-06-28 11:05:00,34.22,34.28,34.22,34.27,25600.0,34.22,34.28,34.22,34.27,25600.0
2013-06-28 11:10:00,34.27,34.33,34.27,34.32,16700.0,34.27,34.33,34.27,34.32,16700.0
2013-06-28 11:15:00,34.32,34.35,34.3,34.3,17400.0,34.32,34.35,34.3,34.3,17400.0
2013-06-28 11:20:00,34.31,34.34,34.3,34.31,11900.0,34.31,34.34,34.3,34.31,11900.0
2013-06-28 11:25:00,34.3,34.31,34.28,34.29,16100.0,34.3,34.31,34.28,34.29,16100.0
2013-06-28 11:30:00,34.29,34.34,34.27,34.27,23700.0,34.29,34.34,34.27,34.27,23700.0
2013-06-28 11:35:00,34.25,34.31,34.24,34.3,6300.0,34.25,34.31,34.24,34.3,6300.0
2013-06-28 11:40:00,34.3,34.3,34.24,34.3,4200.0,34.3,34.3,34.24,34.3,4200.0
2013-06-28 11:45:00,34.29,34.34,34.29,34.3,33800.0,34.29,34.34,34.29,34.3,33800.0
2013-06-28 11:50:00,34.29,34.29,34.23,34.27,11500.0,34.29,34.29,34.23,34.27,11500.0
2013-06-28 11:55:00,34.27,34.28,34.2,34.22,40900.0,34.27,34.28,34.2,34.22,40900.0
2013-06-28 12:00:00,34.22,34.22,34.13,34.13,8400.0,34.22,34.22,34.13,34.13,8400.0
2013-06-28 12:05:00,34.14,34.15,34.09,34.09,9000.0,34.14,34.15,34.09,34.09,9000.0
2013-06-28 12:10:00,34.08,34.12,34.04,34.11,7400.0,34.08,34.12,34.04,34.11,7400.0
2013-06-28 12:15:00,34.1,34.1,34.03,34.03,16200.0,34.1,34.1,34.03,34.03,16200.0
2013-06-28 12:20:00,34.03,34.03,33.95,33.99,18100.0,34.03,34.03,33.95,33.99,18100.0
2013-06-28 12:25:00,33.99,34.0,33.98,33.99,14000.0,33.99,34.0,33.98,33.99,14000.0
2013-06-28 12:30:00,34.0,34.0,33.97,33.99,19400.0,34.0,34.0,33.97,33.99,19400.0
2013-06-28 12:35:00,34.0,34.0,33.99,34.0,13500.0,34.0,34.0,33.99,34.0,13500.0
2013-06-28 12:40:00,34.0,34.0,33.97,33.99,17700.0,34.0,34.0,33.97,33.99,17700.0
2013-06-28 12:45:00,33.99,34.0,33.98,34.0,13000.0,33.99,34.0,33.98,34.0,13000.0
2013-06-28 12:50:00,33.99,34.02,33.99,34.02,14700.0,33.99,34.02,33.99,34.02,14700.0
2013-06-28 12:55:00,34.03,34.03,33.97,33.97,10900.0,34.03,34.03,33.97,33.97,10900.0
2013-06-28 13:00:00,33.97,34.0,33.95,34.0,14800.0,33.97,34.0,33.95,34.0,14800.0
2013-06-28 13:05:00,34.0,34.02,34.0,34.0,12500.0,34.0,34.02,34.0,34.0,12500.0
2013-06-28 13:10:00,34.0,34.02,33.99,34.0,15500.0,34.0,34.02,33.99,34.0,15500.0
2013-06-28 13:15:00,34.0,34.02,33.98,34.01,19700.0,34.0,34.02,33.98,34.01,19700.0
2013-06-28 13:20:00,34.01,34.04,34.0,34.01,18300.0,34.01,34.04,34.0,34.01,18300.0
2013-06-28 13:25:00,34.01,34.02,34.0,34.02,25200.0,34.01,34.02,34.0,34.02,25200.0
2013-06-28 13:30:00,34.02,34.02,34.0,34.0,8700.0,34.02,34.02,34.0,34.0,8700.0
2013-06-28 13:35:00,34.01,34.02,33.99,33.99,14700.0,34.01,34.02,33.99,33.99,14700.0
2013-06-28 13:40:00,33.99,34.0,33.97,34.0,37500.0,33.99,34.0,33.97,34.0,37500.0
2013-06-28 13:45:00,34.01,34.02,34.0,34.0,27400.0,34.01,34.02,34.0,34.0,27400.0
2013-06-28 13:50:00,34.0,34.03,34.0,34.02,13700.0,34.0,34.03,34.0,34.02,13700.0
2013-06-28 13:55:00,34.02,34.08,34.02,34.06,52100.0,34.02,34.08,34.02,34.06,52100.0
2013-06-28 14:00:00,34.06,34.14,34.06,34.14,14900.0,34.06,34.14,34.06,34.14,14900.0
2013-06-28 14:05:00,34.13,34.15,34.11,34.15,26500.0,34.13,34.15,34.11,34.15,26500.0
2013-06-28 14:10:00,34.15,34.18,34.14,34.14,12400.0,34.15,34.18,34.14,34.14,12400.0
2013-06-28 14:15:00,34.14,34.16,34.11,34.11,11200.0,34.14,34.16,34.11,34.11,11200.0
2013-06-28 14:20:00,34.11,34.13,34.07,34.07,15800.0,34.11,34.13,34.07,34.07,15800.0
2013-06-28 14:25:00,34.08,34.09,34.05,34.05,29700.0,34.08,34.09,34.05,34.05,29700.0
2013-06-28 14:30:00,34.06,34.11,34.05,34.08,13400.0,34.06,34.11,34.05,34.08,13400.0
2013-06-28 14:35:00,34.09,34.12,34.07,34.12,14400.0,34.09,34.12,34.07,34.12,14400.0
2013-06-28 14:40:00,34.12,34.12,34.08,34.12,14200.0,34.12,34.12,34.08,34.12,14200.0
2013-06-28 14:45:00,34.13,34.15,34.09,34.1,13400.0,34.13,34.15,34.09,34.1,13400.0
2013-06-28 14:50:00,34.09,34.12,34.09,34.1,12000.0,34.09,34.12,34.09,34.1,12000.0
2013-06-28 14:55:00,34.1,34.1,34.05,34.09,29700.0,34.1,34.1,34.05,34.09,29700.0
2013-06-28 15:00:00,34.09,34.09,34.0,34.01,15000.0,34.09,34.09,34.0,34.01,15000.0
2013-06-28 15:05:00,34.01,34.02,33.99,34.0,25400.0,34.01,34.02,33.99,34.0,25400.0
2013-06-28 15:10:00,34.0,34.06,33.98,34.06,22700.0,34.0,34.06,33.98,34.06,22700.0
2013-06-28 15:15:00,34.06,34.1,34.05,34.09,18300.0,34.06,34.1,34.05,34.09,18300.0
2013-06-28 15:20:00,34.1,34.11,34.08,34.11,43200.0,34.1,34.11,34.08,34.11,43200.0
2013-06-28 15:25:00,34.1,34.14,34.1,34.13,21500.0,34.1,34.14,34.1,34.13,21500.0
2013-06-28 15:30:00,34.14,34.2,34.13,34.19,26200.0,34.14,34.2,34.13,34.19,26200.0
2013-06-28 15:35:00,34.18,34.23,34.18,34.23,22000.0,34.18,34.23,34.18,34.23,22000.0
2013-06-28 15:40:00,34.23,34.25,34.2,34.21,26700.0,34.23,34.25,34.2,34.21,26700.0
2013-06-28 15:45:00,34.2,34.22,34.16,34.16,71300.0,34.2,34.22,34.16,34.16,71300.0
2013-06-28 15:50:00,34.16,34.16,34.02,34.03,260800.0,34.16,34.16,34.02,34.03,260800.0
2013-06-28 15:55:00,34.03,34.04,33.94,33.94,254400.0,34.03,34.04,33.94,33.94,254400.0
2013-07-01 09:30:00,34.01,34.2,33.8,34.02,53300.0,34.01,34.2,33.8,34.02,53300.0
2013-07-01 09:35:00,34.06,34.17,34.02,34.07,13000.0,34.06,34.17,34.02,34.07,13000.0
2013-07-01 09:40:00,34.07,34.13,34.04,34.04,11900.0,34.07,34.13,34.04,34.04,11900.0
2013-07-01 09:45:00,34.06,34.18,34.05,34.12,51600.0,34.06,34.18,34.05,34.12,51600.0
2013-07-01 09:50:00,34.13,34.22,34.12,34.14,63800.0,34.13,34.22,34.12,34.14,63800.0
2013-07-01 09:55:00,34.13,34.2,34.13,34.16,38700.0,34.13,34.2,34.13,34.16,38700.0
2013-07-01 10:00:00,34.15,34.3,34.13,34.18,53200.0,34.15,34.3,34.13,34.18,53200.0
2013-07-01 10:05:00,34.16,34.17,34.07,34.14,43600.0,34.16,34.17,34.07,34.14,43600.0
2013-07-01 10:10:00,34.14,34.2,34.13,34.15,20400.0,34.14,34.2,34.13,34.15,20400.0
2013-07-01 10:15:00,34.15,34.16,34.1,34.14,35000.0,34.15,34.16,34.1,34.14,35000.0
2013-07-01 10:20:00,34.13,34.21,34.11,34.17,42900.0,34.13,34.21,34.11,34.17,42900.0
2013-07-01 10:25:00,34.17,34.22,34.15,34.18,35200.0,34.17,34.22,34.15,34.18,35200.0
2013-07-01 10:30:00,34.19,34.25,34.19,34.21,34500.0,34.19,34.25,34.19,34.21,34500.0
2013-07-01 10:35:00,34.21,34.21,34.16,34.16,25800.0,34.21,34.21,34.16,34.16,25800.0
2013-07-01 10:40:00,34.16,34.21,34.16,34.17,25700.0,34.16,34.21,34.16,34.17,25700.0
2013-07-01 10:45:00,34.17,34.2,34.15,34.19,23800.0,34.17,34.2,34.15,34.19,23800.0
2013-07-01 10:50:00,34.2,34.26,34.19,34.24,28500.0,34.2,34.26,34.19,34.24,28500.0
2013-07-01 10:55:00,34.24,34.28,34.22,34.23,24400.0,34.24,34.28,34.22,34.23,24400.0
2013-07-01 11:00:00,34.23,34.32,34.23,34.25,28400.0,34.23,34.32,34.23,34.25,28400.0
2013-07-01 11:05:00,34.26,34.27,34.22,34.23,20900.0,34.26,34.27,34.22,34.23,20900.0
2013-07-01 11:10:00,34.24,34.24,34.18,34.18,23100.0,34.24,34.24,34.18,34.18,23100.0
2013-07-01 11:15:00,34.19,34.21,34.17,34.2,24600.0,34.19,34.21,34.17,34.2,24600.0
2013-07-01 11:20:00,34.2,34.22,34.17,34.17,28600.0,34.2,34.22,34.17,34.17,28600.0
2013-07-01 11:25:00,34.17,34.2,34.13,34.19,68200.0,34.17,34.2,34.13,34.19,68200.0
2013-07-01 11:30:00,34.19,34.25,34.15,34.18,167500.0,34.19,34.25,34.15,34.18,167500.0
2013-07-01 11:35:00,34.18,34.19,34.13,34.17,29600.0,34.18,34.19,34.13,34.17,29600.0
2013-07-01 11:40:00,34.19,34.2,34.14,34.16,31100.0,34.19,34.2,34.14,34.16,31100.0
2013-07-01 11:45:00,34.17,34.18,34.16,34.16,34100.0,34.17,34.18,34.16,34.16,34100.0
2013-07-01 11:50:00,34.17,34.27,34.17,34.24,62000.0,34.17,34.27,34.17,34.24,62000.0
2013-07-01 11:55:00,34.23,34.24,34.17,34.18,21900.0,34.23,34.24,34.17,34.18,21900.0
2013-07-01 12:00:00,34.18,34.2,34.16,34.19,12000.0,34.18,34.2,34.16,34.19,12000.0
2013-07-01 12:05:00,34.2,34.2,34.16,34.17,8800.0,34.2,34.2,34.16,34.17,8800.0
2013-07-01 12:10:00,34.19,34.21,34.15,34.17,38000.0,34.19,34.21,34.15,34.17,38000.0
2013-07-01 12:15:00,34.17,34.19,34.16,34.16,30800.0,34.17,34.19,34.16,34.16,30800.0
2013-07-01 12:20:00,34.15,34.16,34.1,34.1,12400.0,34.15,34.16,34.1,34.1,12400.0
2013-07-01 12:25:00,34.11,34.12,34.03,34.03,33600.0,34.11,34.12,34.03,34.03,33600.0
2013-07-01 12:30:00,34.03,34.09,34.03,34.07,46600.0,34.03,34.09,34.03,34.07,46600.0
2013-07-01 12:35:00,34.08,34.11,34.05,34.08,32000.0,34.08,34.11,34.05,34.08,32000.0
2013-07-01 12:40:00,34.08,34.1,34.05,34.07,30800.0,34.08,34.1,34.05,34.07,30800.0
2013-07-01 12:45:00,34.05,34.09,34.05,34.09,14200.0,34.05,34.09,34.05,34.09,14200.0
2013-07-01 12:50:00,34.09,34.12,34.06,34.07,12000.0,34.09,34.12,34.06,34.07,12000.0
2013-07-01 12:55:00,34.08,34.1,34.07,34.08,15400.0,34.08,34.1,34.07,34.08,15400.0
2013-07-01 13:00:00,34.09,34.1,34.07,34.08,19300.0,34.09,34.1,34.07,34.08,19300.0
2013-07-01 13:05:00,34.08,34.1,34.07,34.09,22200.0,34.08,34.1,34.07,34.09,22200.0
2013-07-01 13:10:00,34.09,34.09,34.07,34.08,13100.0,34.09,34.09,34.07,34.08,13100.0
2013-07-01 13:15:00,34.09,34.13,34.09,34.11,7800.0,34.09,34.13,34.09,34.11,7800.0
2013-07-01 13:20:00,34.13,34.13,34.09,34.11,10000.0,34.13,34.13,34.09,34.11,10000.0
2013-07-01 13:25:00,34.11,34.15,34.09,34.11,51200.0,34.11,34.15,34.09,34.11,51200.0
2013-07-01 13:30:00,34.11,34.12,34.03,34.07,27100.0,34.11,34.12,34.03,34.07,27100.0
2013-07-01 13:35:00,34.06,34.06,34.0,34.06,36000.0,34.06,34.06,34.0,34.06,36000.0
2013-07-01 13:40:00,34.07,34.07,33.94,33.96,57700.0,34.07,34.07,33.94,33.96,57700.0
2013-07-01 13:45:00,33.96,33.98,33.92,33.95,53600.0,33.96,33.98,33.92,33.95,53600.0
2013-07-01 13:50:00,33.95,33.97,33.89,33.91,23200.0,33.95,33.97,33.89,33.91,23200.0
2013-07-01 13:55:00,33.9,33.94,33.89,33.91,27300.0,33.9,33.94,33.89,33.91,27300.0
2013-07-01 14:00:00,33.9,33.91,33.86,33.87,24000.0,33.9,33.91,33.86,33.87,24000.0
2013-07-01 14:05:00,33.87,33.87,33.8,33.84,33400.0,33.87,33.87,33.8,33.84,33400.0
2013-07-01 14:10:00,33.85,33.87,33.83,33.84,14700.0,33.85,33.87,33.83,33.84,14700.0
2013-07-01 14:15:00,33.84,33.86,33.83,33.84,22200.0,33.84,33.86,33.83,33.84,22200.0
2013-07-01 14:20:00,33.84,33.84,33.79,33.79,21300.0,33.84,33.84,33.79,33.79,21300.0
2013-07-01 14:25:00,33.79,33.82,33.78,33.8,31100.0,33.79,33.82,33.78,33.8,31100.0
2013-07-01 14:30:00,33.8,33.82,33.77,33.81,19900.0,33.8,33.82,33.77,33.81,19900.0
2013-07-01 14:35:00,33.81,33.85,33.8,33.84,20300.0,33.81,33.85,33.8,33.84,20300.0
2013-07-01 14:40:00,33.83,33.86,33.82,33.86,30600.0,33.83,33.86,33.82,33.86,30600.0
2013-07-01 14:45:00,33.87,33.89,33.86,33.87,21500.0,33.87,33.89,33.86,33.87,21500.0
2013-07-01 14:50:00,33.87,33.98,33.87,33.97,22500.0,33.87,33.98,33.87,33.97,22500.0
2013-07-01 14:55:00,33.97,33.98,33.96,33.97,16200.0,33.97,33.98,33.96,33.97,16200.0
2013-07-01 15:00:00,33.97,34.0,33.95,33.98,26000.0,33.97,34.0,33.95,33.98,26000.0
2013-07-01 15:05:00,33.98,34.01,33.98,33.99,22000.0,33.98,34.01,33.98,33.99,22000.0
2013-07-01 15:10:00,33.99,33.99,33.95,33.95,28800.0,33.99,33.99,33.95,33.95,28800.0
2013-07-01 15:15:00,33.95,33.97,33.94,33.94,15000.0,33.95,33.97,33.94,33.94,15000.0
2013-07-01 15:20:00,33.94,33.98,33.94,33.95,28600.0,33.94,33.98,33.94,33.95,28600.0
2013-07-01 15:25:00,33.94,33.95,33.89,33.89,26100.0,33.94,33.95,33.89,33.89,26100.0
2013-07-01 15:30:00,33.89,33.89,33.85,33.87,44400.0,33.89,33.89,33.85,33.87,44400.0
2013-07-01 15:35:00,33.87,33.87,33.8,33.8,32900.0,33.87,33.87,33.8,33.8,32900.0
2013-07-01 15:40:00,33.8,33.82,33.76,33.81,47000.0,33.8,33.82,33.76,33.81,47000.0
2013-07-01 15:45:00,33.81,33.82,33.77,33.77,48400.0,33.81,33.82,33.77,33.77,48400.0
2013-07-01 15:50:00,33.78,33.78,33.73,33.76,61400.0,33.78,33.78,33.73,33.76,61400.0
2013-07-01 15:55:00,33.76,33.86,33.75,33.81,160900.0,33.76,33.86,33.75,33.81,160900.0
2013-07-02 09:30:00,33.81,33.83,33.7,33.74,25200.0,33.81,33.83,33.7,33.74,25200.0
2013-07-02 09:35:00,33.74,33.91,33.74,33.9,27000.0,33.74,33.91,33.74,33.9,27000.0
2013-07-02 09:40:00,33.89,33.96,33.86,33.89,47500.0,33.89,33.96,33.86,33.89,47500.0
2013-07-02 09:45:00,33.88,33.99,33.88,33.95,39300.0,33.88,33.99,33.88,33.95,39300.0
2013-07-02 09:50:00,33.96,33.97,33.84,33.84,38800.0,33.96,33.97,33.84,33.84,38800.0
2013-07-02 09:55:00,33.84,33.88,33.78,33.78,17100.0,33.84,33.88,33.78,33.78,17100.0
2013-07-02 10:00:00,33.77,33.86,33.73,33.8,34900.0,33.77,33.86,33.73,33.8,34900.0
2013-07-02 10:05:00,33.81,33.88,33.79,33.81,36300.0,33.81,33.88,33.79,33.81,36300.0
2013-07-02 10:10:00,33.81,33.86,33.8,33.84,35100.0,33.81,33.86,33.8,33.84,35100.0
2013-07-02 10:15:00,33.84,33.89,33.82,33.87,15500.0,33.84,33.89,33.82,33.87,15500.0
2013-07-02 10:20:00,33.88,33.96,33.88,33.92,22600.0,33.88,33.96,33.88,33.92,22600.0
2013-07-02 10:25:00,33.93,33.97,33.85,33.85,34200.0,33.93,33.97,33.85,33.85,34200.0
2013-07-02 10:30:00,33.85,33.87,33.82,33.86,12800.0,33.85,33.87,33.82,33.86,12800.0
2013-07-02 10:35:00,33.86,33.88,33.79,33.81,42400.0,33.86,33.88,33.79,33.81,42400.0
2013-07-02 10:40:00,33.81,33.91,33.81,33.86,15400.0,33.81,33.91,33.81,33.86,15400.0
2013-07-02 10:45:00,33.87,33.88,33.81,33.82,20400.0,33.87,33.88,33.81,33.82,20400.0
2013-07-02 10:50:00,33.82,33.89,33.81,33.89,11800.0,33.82,33.89,33.81,33.89,11800.0
2013-07-02 10:55:00,33.88,33.9,33.85,33.89,15200.0,33.88,33.9,33.85,33.89,15200.0
2013-07-02 11:00:00,33.9,33.92,33.87,33.87,16000.0,33.9,33.92,33.87,33.87,16000.0
2013-07-02 11:05:00,33.86,33.92,33.86,33.89,13800.0,33.86,33.92,33.86,33.89,13800.0
2013-07-02 11:10:00,33.89,33.91,33.87,33.88,19700.0,33.89,33.91,33.87,33.88,19700.0
2013-07-02 11:15:00,33.88,33.91,33.85,33.89,15700.0,33.88,33.91,33.85,33.89,15700.0
2013-07-02 11:20:00,33.9,33.9,33.85,33.86,17300.0,33.9,33.9,33.85,33.86,17300.0
2013-07-02 11:25:00,33.86,33.89,33.8,33.83,21500.0,33.86,33.89,33.8,33.83,21500.0
2013-07-02 11:30:00,33.84,33.87,33.79,33.8,16500.0,33.84,33.87,33.79,33.8,16500.0
2013-07-02 11:35:00,33.81,33.83,33.79,33.8,13000.0,33.81,33.83,33.79,33.8,13000.0
2013-07-02 11:40:00,33.79,33.83,33.79,33.81,16900.0,33.79,33.83,33.79,33.81,16900.0
2013-07-02 11:45:00,33.81,33.85,33.8,33.81,33600.0,33.81,33.85,33.8,33.81,33600.0
2013-07-02 11:50:00,33.81,33.83,33.8,33.8,14800.0,33.81,33.83,33.8,33.8,14800.0
2013-07-02 11:55:00,33.81,33.82,33.77,33.79,9400.0,33.81,33.82,33.77,33.79,9400.0
2013-07-02 12:00:00,33.78,33.82,33.78,33.81,14500.0,33.78,33.82,33.78,33.81,14500.0
2013-07-02 12:05:00,33.8,33.82,33.75,33.75,8100.0,33.8,33.82,33.75,33.75,8100.0
2013-07-02 12:10:00,33.73,33.77,33.73,33.75,10000.0,33.73,33.77,33.73,33.75,10000.0
2013-07-02 12:15:00,33.76,33.79,33.75,33.76,12200.0,33.76,33.79,33.75,33.76,12200.0
2013-07-02 12:20:00,33.75,33.76,33.68,33.68,11700.0,33.75,33.76,33.68,33.68,11700.0
2013-07-02 12:25:00,33.68,33.68,33.63,33.64,21600.0,33.68,33.68,33.63,33.64,21600.0
2013-07-02 12:30:00,33.64,33.7,33.63,33.66,16800.0,33.64,33.7,33.63,33.66,16800.0
2013-07-02 12:35:00,33.66,33.66,33.64,33.65,12600.0,33.66,33.66,33.64,33.65,12600.0
2013-07-02 12:40:00,33.66,33.66,33.58,33.59,20900.0,33.66,33.66,33.58,33.59,20900.0
2013-07-02 12:45:00,33.59,33.64,33.57,33.63,15300.0,33.59,33.64,33.57,33.63,15300.0
2013-07-02 12:50:00,33.63,33.64,33.57,33.58,20100.0,33.63,33.64,33.57,33.58,20100.0
2013-07-02 12:55:00,33.58,33.65,33.57,33.58,23200.0,33.58,33.65,33.57,33.58,23200.0
2013-07-02 13:00:00,33.58,33.59,33.55,33.56,19700.0,33.58,33.59,33.55,33.56,19700.0
2013-07-02 13:05:00,33.56,33.6,33.56,33.58,20200.0,33.56,33.6,33.56,33.58,20200.0
2013-07-02 13:10:00,33.58,33.59,33.53,33.54,38800.0,33.58,33.59,33.53,33.54,38800.0
2013-07-02 13:15:00,33.54,33.55,33.48,33.49,22300.0,33.54,33.55,33.48,33.49,22300.0
2013-07-02 13:20:00,33.48,33.5,33.47,33.49,25300.0,33.48,33.5,33.47,33.49,25300.0
2013-07-02 13:25:00,33.49,33.54,33.48,33.52,36400.0,33.49,33.54,33.48,33.52,36400.0
2013-07-02 13:30:00,33.52,33.54,33.49,33.49,17700.0,33.52,33.54,33.49,33.49,17700.0
2013-07-02 13:35:00,33.49,33.5,33.42,33.43,27600.0,33.49,33.5,33.42,33.43,27600.0
2013-07-02 13:40:00,33.43,33.43,33.38,33.43,22400.0,33.43,33.43,33.38,33.43,22400.0
2013-07-02 13:45:00,33.42,33.43,33.39,33.41,25900.0,33.42,33.43,33.39,33.41,25900.0
2013-07-02 13:50:00,33.42,33.46,33.41,33.44,18800.0,33.42,33.46,33.41,33.44,18800.0
2013-07-02 13:55:00,33.44,33.45,33.42,33.43,20900.0,33.44,33.45,33.42,33.43,20900.0
2013-07-02 14:00:00,33.44,33.44,33.37,33.42,32400.0,33.44,33.44,33.37,33.42,32400.0
2013-07-02 14:05:00,33.41,33.42,33.35,33.35,18000.0,33.41,33.42,33.35,33.35,18000.0
2013-07-02 14:10:00,33.37,33.39,33.28,33.3,105200.0,33.37,33.39,33.28,33.3,105200.0
2013-07-02 14:15:00,33.31,33.32,33.27,33.31,20000.0,33.31,33.32,33.27,33.31,20000.0
2013-07-02 14:20:00,33.31,33.31,33.27,33.28,42000.0,33.31,33.31,33.27,33.28,42000.0
2013-07-02 14:25:00,33.29,33.3,33.22,33.26,14000.0,33.29,33.3,33.22,33.26,14000.0
2013-07-02 14:30:00,33.25,33.33,33.24,33.33,10700.0,33.25,33.33,33.24,33.33,10700.0
2013-07-02 14:35:00,33.32,33.32,33.23,33.23,21900.0,33.32,33.32,33.23,33.23,21900.0
2013-07-02 14:40:00,33.24,33.32,33.24,33.31,14800.0,33.24,33.32,33.24,33.31,14800.0
2013-07-02 14:45:00,33.31,33.32,33.25,33.3,25200.0,33.31,33.32,33.25,33.3,25200.0
2013-07-02 14:50:00,33.3,33.39,33.3,33.37,18900.0,33.3,33.39,33.3,33.37,18900.0
2013-07-02 14:55:00,33.37,33.38,33.32,33.32,15200.0,33.37,33.38,33.32,33.32,15200.0
2013-07-02 15:00:00,33.33,33.41,33.32,33.41,21100.0,33.33,33.41,33.32,33.41,21100.0
2013-07-02 15:05:00,33.4,33.49,33.4,33.48,44300.0,33.4,33.49,33.4,33.48,44300.0
2013-07-02 15:10:00,33.48,33.53,33.48,33.51,44900.0,33.48,33.53,33.48,33.51,44900.0
2013-07-02 15:15:00,33.52,33.52,33.49,33.5,25400.0,33.52,33.52,33.49,33.5,25400.0
2013-07-02 15:20:00,33.51,33.51,33.47,33.48,23800.0,33.51,33.51,33.47,33.48,23800.0
2013-07-02 15:25:00,33.48,33.48,33.44,33.47,27400.0,33.48,33.48,33.44,33.47,27400.0
2013-07-02 15:30:00,33.47,33.48,33.42,33.45,30400.0,33.47,33.48,33.42,33.45,30400.0
2013-07-02 15:35:00,33.46,33.49,33.44,33.49,29000.0,33.46,33.49,33.44,33.49,29000.0
2013-07-02 15:40:00,33.49,33.52,33.48,33.5,34000.0,33.49,33.52,33.48,33.5,34000.0
2013-07-02 15:45:00,33.5,33.52,33.48,33.49,45900.0,33.5,33.52,33.48,33.49,45900.0
2013-07-02 15:50:00,33.49,33.52,33.49,33.52,63100.0,33.49,33.52,33.49,33.52,63100.0
2013-07-02 15:55:00,33.52,33.53,33.48,33.49,164300.0,33.52,33.53,33.48,33.49,164300.0
2013-07-03 09:30:00,33.31,33.38,33.23,33.33,44900.0,33.31,33.38,33.23,33.33,44900.0
2013-07-03 09:35:00,33.42,33.54,33.41,33.47,29800.0,33.42,33.54,33.41,33.47,29800.0
2013-07-03 09:40:00,33.47,33.55,33.38,33.38,50800.0,33.47,33.55,33.38,33.38,50800.0
2013-07-03 09:45:00,33.39,33.46,33.38,33.43,34300.0,33.39,33.46,33.38,33.43,34300.0
2013-07-03 09:50:00,33.42,33.56,33.42,33.46,58800.0,33.42,33.56,33.42,33.46,58800.0
2013-07-03 09:55:00,33.47,33.55,33.41,33.42,46900.0,33.47,33.55,33.41,33.42,46900.0
2013-07-03 10:00:00,33.4,33.52,33.38,33.41,26300.0,33.4,33.52,33.38,33.41,26300.0
2013-07-03 10:05:00,33.41,33.52,33.37,33.49,21100.0,33.41,33.52,33.37,33.49,21100.0
2013-07-03 10:10:00,33.48,33.53,33.4,33.53,25200.0,33.48,33.53,33.4,33.53,25200.0
2013-07-03 10:15:00,33.52,33.52,33.43,33.45,33400.0,33.52,33.52,33.43,33.45,33400.0
2013-07-03 10:20:00,33.45,33.52,33.45,33.5,62400.0,33.45,33.52,33.45,33.5,62400.0
2013-07-03 10:25:00,33.5,33.59,33.48,33.57,72500.0,33.5,33.59,33.48,33.57,72500.0
2013-07-03 10:30:00,33.59,33.61,33.49,33.52,19400.0,33.59,33.61,33.49,33.52,19400.0
2013-07-03 10:35:00,33.52,33.52,33.45,33.45,28200.0,33.52,33.52,33.45,33.45,28200.0
2013-07-03 10:40:00,33.46,33.52,33.46,33.49,65600.0,33.46,33.52,33.46,33.49,65600.0
2013-07-03 10:45:00,33.48,33.5,33.45,33.5,25900.0,33.48,33.5,33.45,33.5,25900.0
2013-07-03 10:50:00,33.49,33.5,33.44,33.45,17500.0,33.49,33.5,33.44,33.45,17500.0
2013-07-03 10:55:00,33.45,33.47,33.4,33.41,10900.0,33.45,33.47,33.4,33.41,10900.0
2013-07-03 11:00:00,33.43,33.5,33.43,33.48,30200.0,33.43,33.5,33.43,33.48,30200.0
2013-07-03 11:05:00,33.47,33.49,33.45,33.49,13800.0,33.47,33.49,33.45,33.49,13800.0
2013-07-03 11:10:00,33.49,33.5,33.44,33.49,40700.0,33.49,33.5,33.44,33.49,40700.0
2013-07-03 11:15:00,33.5,33.54,33.48,33.52,142500.0,33.5,33.54,33.48,33.52,142500.0
2013-07-03 11:20:00,33.53,33.55,33.51,33.52,37200.0,33.53,33.55,33.51,33.52,37200.0
2013-07-03 11:25:00,33.51,33.55,33.51,33.54,17300.0,33.51,33.55,33.51,33.54,17300.0
2013-07-03 11:30:00,33.54,33.61,33.53,33.57,138400.0,33.54,33.61,33.53,33.57,138400.0
2013-07-03 11:35:00,33.58,33.59,33.51,33.53,20600.0,33.58,33.59,33.51,33.53,20600.0
2013-07-03 11:40:00,33.53,33.54,33.5,33.53,28300.0,33.53,33.54,33.5,33.53,28300.0
2013-07-03 11:45:00,33.53,33.55,33.51,33.54,19700.0,33.53,33.55,33.51,33.54,19700.0
2013-07-03 11:50:00,33.55,33.57,33.51,33.55,28500.0,33.55,33.57,33.51,33.55,28500.0
2013-07-03 11:55:00,33.56,33.65,33.55,33.65,52900.0,33.56,33.65,33.55,33.65,52900.0
2013-07-03 12:00:00,33.65,33.67,33.59,33.59,35200.0,33.65,33.67,33.59,33.59,35200.0
2013-07-03 12:05:00,33.58,33.61,33.57,33.6,31600.0,33.58,33.61,33.57,33.6,31600.0
2013-07-03 12:10:00,33.61,33.61,33.54,33.54,37400.0,33.61,33.61,33.54,33.54,37400.0
2013-07-03 12:15:00,33.54,33.64,33.53,33.64,21100.0,33.54,33.64,33.53,33.64,21100.0
2013-07-03 12:20:00,33.65,33.66,33.57,33.57,37800.0,33.65,33.66,33.57,33.57,37800.0
2013-07-03 12:25:00,33.58,33.62,33.57,33.62,22200.0,33.58,33.62,33.57,33.62,22200.0
2013-07-03 12:30:00,33.62,33.68,33.62,33.64,78700.0,33.62,33.68,33.62,33.64,78700.0
2013-07-03 12:35:00,33.65,33.65,33.61,33.62,79500.0,33.65,33.65,33.61,33.62,79500.0
2013-07-03 12:40:00,33.62,33.62,33.57,33.58,18900.0,33.62,33.62,33.57,33.58,18900.0
2013-07-03 12:45:00,33.57,33.58,33.52,33.54,31200.0,33.57,33.58,33.52,33.54,31200.0
2013-07-03 12:50:00,33.54,33.55,33.48,33.48,29400.0,33.54,33.55,33.48,33.48,29400.0
2013-07-03 12:55:00,33.49,33.52,33.47,33.48,54800.0,33.49,33.52,33.47,33.48,54800.0
2013-07-05 09:30:00,33.94,33.97,33.7,33.74,158500.0,33.94,33.97,33.7,33.74,158500.0
2013-07-05 09:35:00,33.77,33.99,33.77,33.89,163900.0,33.77,33.99,33.77,33.89,163900.0
2013-07-05 09:40:00,33.86,33.97,33.84,33.93,80400.0,33.86,33.97,33.84,33.93,80400.0
2013-07-05 09:45:00,33.92,34.14,33.91,34.09,99300.0,33.92,34.14,33.91,34.09,99300.0
2013-07-05 09:50:00,34.09,34.21,33.97,34.0,36900.0,34.09,34.21,33.97,34.0,36900.0
2013-07-05 09:55:00,33.99,34.04,33.9,33.91,17400.0,33.99,34.04,33.9,33.91,17400.0
2013-07-05 10:00:00,33.9,33.92,33.85,33.89,30300.0,33.9,33.92,33.85,33.89,30300.0
2013-07-05 10:05:00,33.89,33.97,33.86,33.88,61200.0,33.89,33.97,33.86,33.88,61200.0
2013-07-05 10:10:00,33.88,33.88,33.73,33.78,36300.0,33.88,33.88,33.73,33.78,36300.0
2013-07-05 10:15:00,33.8,33.81,33.68,33.7,45000.0,33.8,33.81,33.68,33.7,45000.0
2013-07-05 10:20:00,33.7,33.75,33.64,33.67,43700.0,33.7,33.75,33.64,33.67,43700.0
2013-07-05 10:25:00,33.66,33.78,33.64,33.78,14300.0,33.66,33.78,33.64,33.78,14300.0
2013-07-05 10:30:00,33.78,33.85,33.75,33.83,11500.0,33.78,33.85,33.75,33.83,11500.0
2013-07-05 10:35:00,33.84,33.86,33.78,33.83,21600.0,33.84,33.86,33.78,33.83,21600.0
2013-07-05 10:40:00,33.83,33.91,33.83,33.88,26800.0,33.83,33.91,33.83,33.88,26800.0
2013-07-05 10:45:00,33.87,33.88,33.8,33.8,15600.0,33.87,33.88,33.8,33.8,15600.0
2013-07-05 10:50:00,33.81,33.82,33.78,33.81,21600.0,33.81,33.82,33.78,33.81,21600.0
2013-07-05 10:55:00,33.82,33.89,33.78,33.84,59100.0,33.82,33.89,33.78,33.84,59100.0
2013-07-05 11:00:00,33.84,33.86,33.8,33.81,40300.0,33.84,33.86,33.8,33.81,40300.0
2013-07-05 11:05:00,33.81,33.85,33.79,33.85,26700.0,33.81,33.85,33.79,33.85,26700.0
2013-07-05 11:10:00,33.86,33.88,33.8,33.8,17400.0,33.86,33.88,33.8,33.8,17400.0
2013-07-05 11:15:00,33.8,33.84,33.76,33.82,21600.0,33.8,33.84,33.76,33.82,21600.0
2013-07-05 11:20:00,33.82,33.85,33.79,33.81,31600.0,33.82,33.85,33.79,33.81,31600.0
2013-07-05 11:25:00,33.81,33.87,33.8,33.8,34600.0,33.81,33.87,33.8,33.8,34600.0
2013-07-05 11:30:00,33.79,33.81,33.76,33.77,12300.0,33.79,33.81,33.76,33.77,12300.0
2013-07-05 11:35:00,33.79,33.91,33.79,33.91,15700.0,33.79,33.91,33.79,33.91,15700.0
2013-07-05 11:40:00,33.9,33.9,33.86,33.88,14400.0,33.9,33.9,33.86,33.88,14400.0
2013-07-05 11:45:00,33.88,33.95,33.87,33.94,19100.0,33.88,33.95,33.87,33.94,19100.0
2013-07-05 11:50:00,33.95,34.0,33.94,33.95,19400.0,33.95,34.0,33.94,33.95,19400.0
2013-07-05 11:55:00,33.95,34.09,33.93,34.07,16500.0,33.95,34.09,33.93,34.07,16500.0
2013-07-05 12:00:00,34.08,34.15,34.07,34.12,15600.0,34.08,34.15,34.07,34.12,15600.0
2013-07-05 12:05:00,34.12,34.16,34.1,34.14,11100.0,34.12,34.16,34.1,34.14,11100.0
2013-07-05 12:10:00,34.13,34.17,34.13,34.14,17300.0,34.13,34.17,34.13,34.14,17300.0
2013-07-05 12:15:00,34.12,34.13,34.09,34.09,13300.0,34.12,34.13,34.09,34.09,13300.0
2013-07-05 12:20:00,34.09,34.11,34.01,34.05,24700.0,34.09,34.11,34.01,34.05,24700.0
2013-07-05 12:25:00,34.06,34.1,34.03,34.09,7200.0,34.06,34.1,34.03,34.09,7200.0
2013-07-05 12:30:00,34.09,34.14,34.09,34.13,9400.0,34.09,34.14,34.09,34.13,9400.0
2013-07-05 12:35:00,34.14,34.15,34.07,34.08,14800.0,34.14,34.15,34.07,34.08,14800.0
2013-07-05 12:40:00,34.08,34.11,34.07,34.09,10100.0,34.08,34.11,34.07,34.09,10100.0
2013-07-05 12:45:00,34.09,34.13,34.09,34.11,31100.0,34.09,34.13,34.09,34.11,31100.0
2013-07-05 12:50:00,34.1,34.1,34.08,34.09,7100.0,34.1,34.1,34.08,34.09,7100.0
2013-07-05 12:55:00,34.09,34.11,34.09,34.1,9100.0,34.09,34.11,34.09,34.1,9100.0
2013-07-05 13:00:00,34.09,34.1,34.07,34.07,10800.0,34.09,34.1,34.07,34.07,10800.0
2013-07-05 13:05:00,34.07,34.12,34.06,34.08,27300.0,34.07,34.12,34.06,34.08,27300.0
2013-07-05 13:10:00,34.09,34.11,34.07,34.09,37500.0,34.09,34.11,34.07,34.09,37500.0
2013-07-05 13:15:00,34.1,34.11,34.08,34.1,15800.0,34.1,34.11,34.08,34.1,15800.0
2013-07-05 13:20:00,34.1,34.12,34.09,34.12,11800.0,34.1,34.12,34.09,34.12,11800.0
2013-07-05 13:25:00,34.12,34.12,34.08,34.1,12100.0,34.12,34.12,34.08,34.1,12100.0
2013-07-05 13:30:00,34.11,34.16,34.1,34.13,18400.0,34.11,34.16,34.1,34.13,18400.0
2013-07-05 13:35:00,34.13,34.15,34.11,34.11,10500.0,34.13,34.15,34.11,34.11,10500.0
2013-07-05 13:40:00,34.11,34.16,34.11,34.11,13100.0,34.11,34.16,34.11,34.11,13100.0
2013-07-05 13:45:00,34.11,34.13,34.09,34.09,20700.0,34.11,34.13,34.09,34.09,20700.0
2013-07-05 13:50:00,34.1,34.11,34.09,34.1,18900.0,34.1,34.11,34.09,34.1,18900.0
2013-07-05 13:55:00,34.12,34.12,34.06,34.07,20900.0,34.12,34.12,34.06,34.07,20900.0
2013-07-05 14:00:00,34.07,34.16,34.07,34.14,16400.0,34.07,34.16,34.07,34.14,16400.0
2013-07-05 14:05:00,34.14,34.19,34.13,34.19,20000.0,34.14,34.19,34.13,34.19,20000.0
2013-07-05 14:10:00,34.19,34.26,34.19,34.25,15500.0,34.19,34.26,34.19,34.25,15500.0
2013-07-05 14:15:00,34.26,34.26,34.16,34.18,16300.0,34.26,34.26,34.16,34.18,16300.0
2013-07-05 14:20:00,34.18,34.19,34.15,34.16,17700.0,34.18,34.19,34.15,34.16,17700.0
2013-07-05 14:25:00,34.17,34.19,34.15,34.16,14000.0,34.17,34.19,34.15,34.16,14000.0
2013-07-05 14:30:00,34.18,34.2,34.13,34.14,33000.0,34.18,34.2,34.13,34.14,33000.0
2013-07-05 14:35:00,34.14,34.16,34.12,34.14,24600.0,34.14,34.16,34.12,34.14,24600.0
2013-07-05 14:40:00,34.14,34.14,34.09,34.1,11900.0,34.14,34.14,34.09,34.1,11900.0
2013-07-05 14:45:00,34.1,34.11,34.05,34.11,13100.0,34.1,34.11,34.05,34.11,13100.0
2013-07-05 14:50:00,34.11,34.14,34.1,34.13,12800.0,34.11,34.14,34.1,34.13,12800.0
2013-07-05 14:55:00,34.13,34.15,34.11,34.15,10500.0,34.13,34.15,34.11,34.15,10500.0
2013-07-05 15:00:00,34.15,34.16,34.13,34.13,17100.0,34.15,34.16,34.13,34.13,17100.0
2013-07-05 15:05:00,34.13,34.16,34.13,34.16,14300.0,34.13,34.16,34.13,34.16,14300.0
2013-07-05 15:10:00,34.16,34.17,34.12,34.13,20900.0,34.16,34.17,34.12,34.13,20900.0
2013-07-05 15:15:00,34.13,34.17,34.13,34.15,13700.0,34.13,34.17,34.13,34.15,13700.0
2013-07-05 15:20:00,34.14,34.15,34.12,34.14,16200.0,34.14,34.15,34.12,34.14,16200.0
2013-07-05 15:25:00,34.13,34.14,34.1,34.14,24700.0,34.13,34.14,34.1,34.14,24700.0
2013-07-05 15:30:00,34.14,34.17,34.11,34.17,18700.0,34.14,34.17,34.11,34.17,18700.0
2013-07-05 15:35:00,34.17,34.17,34.13,34.16,26700.0,34.17,34.17,34.13,34.16,26700.0
2013-07-05 15:40:00,34.16,34.18,34.14,34.18,36300.0,34.16,34.18,34.14,34.18,36300.0
2013-07-05 15:45:00,34.17,34.18,34.14,34.16,26200.0,34.17,34.18,34.14,34.16,26200.0
2013-07-05 15:50:00,34.16,34.21,34.16,34.17,57600.0,34.16,34.21,34.16,34.17,57600.0
2013-07-05 15:55:00,34.18,34.19,34.16,34.16,143800.0,34.18,34.19,34.16,34.16,143800.0
2013-07-08 09:30:00,34.4,34.47,34.3,34.39,43000.0,34.4,34.47,34.3,34.39,43000.0
2013-07-08 09:35:00,34.4,34.44,34.25,34.27,32000.0,34.4,34.44,34.25,34.27,32000.0
2013-07-08 09:40:00,34.28,34.3,34.22,34.25,32400.0,34.28,34.3,34.22,34.25,32400.0
2013-07-08 09:45:00,34.25,34.35,34.23,34.33,38000.0,34.25,34.35,34.23,34.33,38000.0
2013-07-08 09:50:00,34.33,34.33,34.26,34.27,47000.0,34.33,34.33,34.26,34.27,47000.0
2013-07-08 09:55:00,34.26,34.27,34.2,34.25,32600.0,34.26,34.27,34.2,34.25,32600.0
2013-07-08 10:00:00,34.26,34.31,34.24,34.29,42200.0,34.26,34.31,34.24,34.29,42200.0
2013-07-08 10:05:00,34.28,34.31,34.24,34.26,28400.0,34.28,34.31,34.24,34.26,28400.0
2013-07-08 10:10:00,34.26,34.29,34.21,34.21,83200.0,34.26,34.29,34.21,34.21,83200.0
2013-07-08 10:15:00,34.21,34.37,34.2,34.37,65200.0,34.21,34.37,34.2,34.37,65200.0
2013-07-08 10:20:00,34.36,34.36,34.29,34.33,117800.0,34.36,34.36,34.29,34.33,117800.0
2013-07-08 10:25:00,34.34,34.4,34.33,34.35,158200.0,34.34,34.4,34.33,34.35,158200.0
2013-07-08 10:30:00,34.35,34.39,34.33,34.37,29000.0,34.35,34.39,34.33,34.37,29000.0
2013-07-08 10:35:00,34.37,34.38,34.35,34.35,16800.0,34.37,34.38,34.35,34.35,16800.0
2013-07-08 10:40:00,34.35,34.45,34.34,34.43,48400.0,34.35,34.45,34.34,34.43,48400.0
2013-07-08 10:45:00,34.43,34.45,34.41,34.44,17400.0,34.43,34.45,34.41,34.44,17400.0
2013-07-08 10:50:00,34.44,34.45,34.35,34.36,33600.0,34.44,34.45,34.35,34.36,33600.0
2013-07-08 10:55:00,34.37,34.38,34.35,34.38,33400.0,34.37,34.38,34.35,34.38,33400.0
2013-07-08 11:00:00,34.39,34.4,34.36,34.37,23800.0,34.39,34.4,34.36,34.37,23800.0
2013-07-08 11:05:00,34.37,34.39,34.37,34.38,9200.0,34.37,34.39,34.37,34.38,9200.0
2013-07-08 11:10:00,34.37,34.39,34.33,34.35,15200.0,34.37,34.39,34.33,34.35,15200.0
2013-07-08 11:15:00,34.36,34.41,34.35,34.4,262000.0,34.36,34.41,34.35,34.4,262000.0
2013-07-08 11:20:00,34.4,34.4,34.37,34.39,37400.0,34.4,34.4,34.37,34.39,37400.0
2013-07-08 11:25:00,34.39,34.4,34.38,34.4,24000.0,34.39,34.4,34.38,34.4,24000.0
2013-07-08 11:30:00,34.41,34.41,34.3,34.32,67400.0,34.41,34.41,34.3,34.32,67400.0
2013-07-08 11:35:00,34.32,34.37,34.32,34.35,94200.0,34.32,34.37,34.32,34.35,94200.0
2013-07-08 11:40:00,34.36,34.38,34.35,34.36,115400.0,34.36,34.38,34.35,34.36,115400.0
2013-07-08 11:45:00,34.36,34.38,34.34,34.37,132000.0,34.36,34.38,34.34,34.37,132000.0
2013-07-08 11:50:00,34.37,34.37,34.35,34.36,21400.0,34.37,34.37,34.35,34.36,21400.0
2013-07-08 11:55:00,34.36,34.36,34.3,34.31,50000.0,34.36,34.36,34.3,34.31,50000.0
2013-07-08 12:00:00,34.31,34.32,34.28,34.29,259800.0,34.31,34.32,34.28,34.29,259800.0
2013-07-08 12:05:00,34.29,34.32,34.24,34.25,334600.0,34.29,34.32,34.24,34.25,334600.0
2013-07-08 12:10:00,34.26,34.28,34.25,34.27,21800.0,34.26,34.28,34.25,34.27,21800.0
2013-07-08 12:15:00,34.27,34.31,34.26,34.31,41200.0,34.27,34.31,34.26,34.31,41200.0
2013-07-08 12:20:00,34.31,34.31,34.22,34.22,47600.0,34.31,34.31,34.22,34.22,47600.0
2013-07-08 12:25:00,34.22,34.27,34.2,34.2,642000.0,34.22,34.27,34.2,34.2,642000.0
2013-07-08 12:30:00,34.2,34.27,34.2,34.25,32400.0,34.2,34.27,34.2,34.25,32400.0
2013-07-08 12:35:00,34.26,34.28,34.23,34.27,231400.0,34.26,34.28,34.23,34.27,231400.0
2013-07-08 12:40:00,34.24,34.25,34.22,34.22,43400.0,34.24,34.25,34.22,34.22,43400.0
2013-07-08 12:45:00,34.23,34.24,34.2,34.23,25800.0,34.23,34.24,34.2,34.23,25800.0
2013-07-08 12:50:00,34.23,34.26,34.22,34.24,44200.0,34.23,34.26,34.22,34.24,44200.0
2013-07-08 12:55:00,34.24,34.24,34.22,34.23,18000.0,34.24,34.24,34.22,34.23,18000.0
2013-07-08 13:00:00,34.22,34.23,34.22,34.22,34600.0,34.22,34.23,34.22,34.22,34600.0
2013-07-08 13:05:00,34.22,34.23,34.19,34.2,27200.0,34.22,34.23,34.19,34.2,27200.0
2013-07-08 13:10:00,34.2,34.24,34.2,34.23,26600.0,34.2,34.24,34.2,34.23,26600.0
2013-07-08 13:15:00,34.24,34.24,34.18,34.2,30200.0,34.24,34.24,34.18,34.2,30200.0
2013-07-08 13:20:00,34.22,34.23,34.2,34.22,40800.0,34.22,34.23,34.2,34.22,40800.0
2013-07-08 13:25:00,34.23,34.23,34.2,34.21,21400.0,34.23,34.23,34.2,34.21,21400.0
2013-07-08 13:30:00,34.21,34.23,34.2,34.23,10200.0,34.21,34.23,34.2,34.23,10200.0
2013-07-08 13:35:00,34.23,34.24,34.22,34.24,20800.0,34.23,34.24,34.22,34.24,20800.0
2013-07-08 13:40:00,34.24,34.28,34.23,34.28,56800.0,34.24,34.28,34.23,34.28,56800.0
2013-07-08 13:45:00,34.28,34.31,34.27,34.31,27200.0,34.28,34.31,34.27,34.31,27200.0
2013-07-08 13:50:00,34.3,34.31,34.29,34.31,65200.0,34.3,34.31,34.29,34.31,65200.0
2013-07-08 13:55:00,34.31,34.32,34.3,34.32,164800.0,34.31,34.32,34.3,34.32,164800.0
2013-07-08 14:00:00,34.31,34.32,34.3,34.31,34800.0,34.31,34.32,34.3,34.31,34800.0
2013-07-08 14:05:00,34.31,34.32,34.3,34.31,29400.0,34.31,34.32,34.3,34.31,29400.0
2013-07-08 14:10:00,34.31,34.32,34.3,34.3,36000.0,34.31,34.32,34.3,34.3,36000.0
2013-07-08 14:15:00,34.31,34.33,34.3,34.3,67600.0,34.31,34.33,34.3,34.3,67600.0
2013-07-08 14:20:00,34.31,34.33,34.3,34.31,26800.0,34.31,34.33,34.3,34.31,26800.0
2013-07-08 14:25:00,34.32,34.33,34.3,34.32,86200.0,34.32,34.33,34.3,34.32,86200.0
2013-07-08 14:30:00,34.33,34.33,34.3,34.31,38800.0,34.33,34.33,34.3,34.31,38800.0
2013-07-08 14:35:00,34.31,34.32,34.3,34.32,4400.0,34.31,34.32,34.3,34.32,4400.0
2013-07-08 14:40:00,34.31,34.32,34.3,34.31,18400.0,34.31,34.32,34.3,34.31,18400.0
2013-07-08 14:45:00,34.31,34.34,34.31,34.33,33200.0,34.31,34.34,34.31,34.33,33200.0
2013-07-08 14:50:00,34.34,34.39,34.33,34.37,28400.0,34.34,34.39,34.33,34.37,28400.0
2013-07-08 14:55:00,34.37,34.39,34.36,34.38,23800.0,34.37,34.39,34.36,34.38,23800.0
2013-07-08 15:00:00,34.38,34.38,34.34,34.37,29400.0,34.38,34.38,34.34,34.37,29400.0
2013-07-08 15:05:00,34.38,34.38,34.37,34.38,11800.0,34.38,34.38,34.37,34.38,11800.0
2013-07-08 15:10:00,34.38,34.38,34.34,34.35,21800.0,34.38,34.38,34.34,34.35,21800.0
2013-07-08 15:15:00,34.35,34.38,34.35,34.38,208200.0,34.35,34.38,34.35,34.38,208200.0
2013-07-08 15:20:00,34.37,34.38,34.34,34.34,22000.0,34.37,34.38,34.34,34.34,22000.0
2013-07-08 15:25:00,34.34,34.34,34.31,34.32,23400.0,34.34,34.34,34.31,34.32,23400.0
2013-07-08 15:30:00,34.31,34.35,34.3,34.34,48000.0,34.31,34.35,34.3,34.34,48000.0
2013-07-08 15:35:00,34.35,34.37,34.31,34.31,31000.0,34.35,34.37,34.31,34.31,31000.0
2013-07-08 15:40:00,34.32,34.34,34.32,34.34,137200.0,34.32,34.34,34.32,34.34,137200.0
2013-07-08 15:45:00,34.34,34.42,34.34,34.42,110800.0,34.34,34.42,34.34,34.42,110800.0
2013-07-08 15:50:00,34.41,34.42,34.35,34.36,142000.0,34.41,34.42,34.35,34.36,142000.0
2013-07-08 15:55:00,34.37,34.4,34.37,34.39,275200.0,34.37,34.4,34.37,34.39,275200.0
2013-07-09 09:30:00,34.5,34.69,34.47,34.63,43300.0,34.5,34.69,34.47,34.63,43300.0
2013-07-09 09:35:00,34.63,34.73,34.62,34.69,34600.0,34.63,34.73,34.62,34.69,34600.0
2013-07-09 09:40:00,34.69,34.75,34.69,34.74,32800.0,34.69,34.75,34.69,34.74,32800.0
2013-07-09 09:45:00,34.75,34.81,34.75,34.8,36600.0,34.75,34.81,34.75,34.8,36600.0
2013-07-09 09:50:00,34.8,34.8,34.68,34.68,25800.0,34.8,34.8,34.68,34.68,25800.0
2013-07-09 09:55:00,34.68,34.7,34.56,34.56,26200.0,34.68,34.7,34.56,34.56,26200.0
2013-07-09 10:00:00,34.52,34.54,34.46,34.53,18900.0,34.52,34.54,34.46,34.53,18900.0
2013-07-09 10:05:00,34.51,34.51,34.47,34.51,15100.0,34.51,34.51,34.47,34.51,15100.0
2013-07-09 10:10:00,34.51,34.59,34.51,34.57,19900.0,34.51,34.59,34.51,34.57,19900.0
2013-07-09 10:15:00,34.57,34.59,34.55,34.55,20700.0,34.57,34.59,34.55,34.55,20700.0
2013-07-09 10:20:00,34.55,34.61,34.55,34.59,10800.0,34.55,34.61,34.55,34.59,10800.0
2013-07-09 10:25:00,34.59,34.59,34.52,34.55,12200.0,34.59,34.59,34.52,34.55,12200.0
2013-07-09 10:30:00,34.55,34.59,34.53,34.54,11800.0,34.55,34.59,34.53,34.54,11800.0
2013-07-09 10:35:00,34.54,34.58,34.53,34.57,7700.0,34.54,34.58,34.53,34.57,7700.0
2013-07-09 10:40:00,34.57,34.58,34.52,34.58,4600.0,34.57,34.58,34.52,34.58,4600.0
2013-07-09 10:45:00,34.58,34.63,34.58,34.63,14000.0,34.58,34.63,34.58,34.63,14000.0
2013-07-09 10:50:00,34.63,34.66,34.61,34.66,19300.0,34.63,34.66,34.61,34.66,19300.0
2013-07-09 10:55:00,34.66,34.66,34.62,34.65,19100.0,34.66,34.66,34.62,34.65,19100.0
2013-07-09 11:00:00,34.64,34.66,34.62,34.62,7800.0,34.64,34.66,34.62,34.62,7800.0
2013-07-09 11:05:00,34.61,34.63,34.6,34.63,16300.0,34.61,34.63,34.6,34.63,16300.0
2013-07-09 11:10:00,34.63,34.64,34.59,34.61,34200.0,34.63,34.64,34.59,34.61,34200.0
2013-07-09 11:15:00,34.6,34.6,34.56,34.6,20200.0,34.6,34.6,34.56,34.6,20200.0
2013-07-09 11:20:00,34.6,34.6,34.56,34.58,14600.0,34.6,34.6,34.56,34.58,14600.0
2013-07-09 11:25:00,34.57,34.6,34.57,34.6,9100.0,34.57,34.6,34.57,34.6,9100.0
2013-07-09 11:30:00,34.6,34.61,34.58,34.58,93400.0,34.6,34.61,34.58,34.58,93400.0
2013-07-09 11:35:00,34.57,34.57,34.52,34.52,6300.0,34.57,34.57,34.52,34.52,6300.0
2013-07-09 11:40:00,34.52,34.53,34.5,34.51,12900.0,34.52,34.53,34.5,34.51,12900.0
2013-07-09 11:45:00,34.51,34.55,34.5,34.54,11700.0,34.51,34.55,34.5,34.54,11700.0
2013-07-09 11:50:00,34.54,34.54,34.46,34.46,7800.0,34.54,34.54,34.46,34.46,7800.0
2013-07-09 11:55:00,34.46,34.47,34.43,34.46,12600.0,34.46,34.47,34.43,34.46,12600.0
2013-07-09 12:00:00,34.46,34.46,34.44,34.45,3100.0,34.46,34.46,34.44,34.45,3100.0
2013-07-09 12:05:00,34.44,34.47,34.44,34.47,5600.0,34.44,34.47,34.44,34.47,5600.0
2013-07-09 12:10:00,34.47,34.51,34.47,34.5,7300.0,34.47,34.51,34.47,34.5,7300.0
2013-07-09 12:15:00,34.5,34.51,34.47,34.47,11600.0,34.5,34.51,34.47,34.47,11600.0
2013-07-09 12:20:00,34.47,34.5,34.45,34.46,21600.0,34.47,34.5,34.45,34.46,21600.0
2013-07-09 12:25:00,34.46,34.48,34.45,34.48,7500.0,34.46,34.48,34.45,34.48,7500.0
2013-07-09 12:30:00,34.47,34.5,34.46,34.48,10100.0,34.47,34.5,34.46,34.48,10100.0
2013-07-09 12:35:00,34.5,34.5,34.49,34.49,8100.0,34.5,34.5,34.49,34.49,8100.0
2013-07-09 12:40:00,34.49,34.52,34.48,34.5,13900.0,34.49,34.52,34.48,34.5,13900.0
2013-07-09 12:45:00,34.5,34.51,34.47,34.47,5200.0,34.5,34.51,34.47,34.47,5200.0
2013-07-09 12:50:00,34.48,34.5,34.48,34.49,7900.0,34.48,34.5,34.48,34.49,7900.0
2013-07-09 12:55:00,34.5,34.51,34.49,34.5,11700.0,34.5,34.51,34.49,34.5,11700.0
2013-07-09 13:00:00,34.5,34.5,34.49,34.5,2500.0,34.5,34.5,34.49,34.5,2500.0
2013-07-09 13:05:00,34.5,34.51,34.49,34.5,11600.0,34.5,34.51,34.49,34.5,11600.0
2013-07-09 13:10:00,34.5,34.51,34.49,34.49,10200.0,34.5,34.51,34.49,34.49,10200.0
2013-07-09 13:15:00,34.49,34.49,34.48,34.48,5900.0,34.49,34.49,34.48,34.48,5900.0
2013-07-09 13:20:00,34.47,34.47,34.45,34.45,4500.0,34.47,34.47,34.45,34.45,4500.0
2013-07-09 13:25:00,34.45,34.46,34.44,34.45,6800.0,34.45,34.46,34.44,34.45,6800.0
2013-07-09 13:30:00,34.44,34.44,34.38,34.4,25000.0,34.44,34.44,34.38,34.4,25000.0
2013-07-09 13:35:00,34.4,34.41,34.39,34.39,6400.0,34.4,34.41,34.39,34.39,6400.0
2013-07-09 13:40:00,34.39,34.4,34.35,34.36,10600.0,34.39,34.4,34.35,34.36,10600.0
2013-07-09 13:45:00,34.36,34.37,34.32,34.32,24000.0,34.36,34.37,34.32,34.32,24000.0
2013-07-09 13:50:00,34.33,34.35,34.31,34.35,18700.0,34.33,34.35,34.31,34.35,18700.0
2013-07-09 13:55:00,34.35,34.36,34.32,34.34,14700.0,34.35,34.36,34.32,34.34,14700.0
2013-07-09 14:00:00,34.33,34.34,34.3,34.3,23900.0,34.33,34.34,34.3,34.3,23900.0
2013-07-09 14:05:00,34.29,34.31,34.29,34.3,11100.0,34.29,34.31,34.29,34.3,11100.0
2013-07-09 14:10:00,34.31,34.37,34.3,34.37,10300.0,34.31,34.37,34.3,34.37,10300.0
2013-07-09 14:15:00,34.37,34.38,34.33,34.36,17800.0,34.37,34.38,34.33,34.36,17800.0
2013-07-09 14:20:00,34.36,34.37,34.35,34.35,6000.0,34.36,34.37,34.35,34.35,6000.0
2013-07-09 14:25:00,34.35,34.36,34.33,34.34,22600.0,34.35,34.36,34.33,34.34,22600.0
2013-07-09 14:30:00,34.34,34.35,34.32,34.32,18600.0,34.34,34.35,34.32,34.32,18600.0
2013-07-09 14:35:00,34.32,34.33,34.3,34.3,10100.0,34.32,34.33,34.3,34.3,10100.0
2013-07-09 14:40:00,34.3,34.31,34.3,34.3,17000.0,34.3,34.31,34.3,34.3,17000.0
2013-07-09 14:45:00,34.3,34.32,34.29,34.32,16500.0,34.3,34.32,34.29,34.32,16500.0
2013-07-09 14:50:00,34.32,34.34,34.3,34.34,16500.0,34.32,34.34,34.3,34.34,16500.0
2013-07-09 14:55:00,34.34,34.37,34.34,34.37,12700.0,34.34,34.37,34.34,34.37,12700.0
2013-07-09 15:00:00,34.37,34.43,34.37,34.42,279400.0,34.37,34.43,34.37,34.42,279400.0
2013-07-09 15:05:00,34.42,34.46,34.41,34.46,12900.0,34.42,34.46,34.41,34.46,12900.0
2013-07-09 15:10:00,34.46,34.5,34.45,34.5,17400.0,34.46,34.5,34.45,34.5,17400.0
2013-07-09 15:15:00,34.5,34.52,34.49,34.52,26000.0,34.5,34.52,34.49,34.52,26000.0
2013-07-09 15:20:00,34.53,34.55,34.52,34.54,16000.0,34.53,34.55,34.52,34.54,16000.0
2013-07-09 15:25:00,34.54,34.57,34.53,34.55,50400.0,34.54,34.57,34.53,34.55,50400.0
2013-07-09 15:30:00,34.55,34.59,34.54,34.58,58500.0,34.55,34.59,34.54,34.58,58500.0
2013-07-09 15:35:00,34.58,34.59,34.49,34.5,55500.0,34.58,34.59,34.49,34.5,55500.0
2013-07-09 15:40:00,34.51,34.56,34.51,34.55,16800.0,34.51,34.56,34.51,34.55,16800.0
2013-07-09 15:45:00,34.55,34.55,34.48,34.49,19200.0,34.55,34.55,34.48,34.49,19200.0
2013-07-09 15:50:00,34.49,34.49,34.42,34.42,56100.0,34.49,34.49,34.42,34.42,56100.0
2013-07-09 15:55:00,34.43,34.44,34.39,34.39,173000.0,34.43,34.44,34.39,34.39,173000.0
2013-07-10 09:30:00,34.36,34.48,34.34,34.4,14800.0,34.36,34.48,34.34,34.4,14800.0
2013-07-10 09:35:00,34.42,34.57,34.37,34.55,10100.0,34.42,34.57,34.37,34.55,10100.0
2013-07-10 09:40:00,34.55,34.56,34.43,34.46,11200.0,34.55,34.56,34.43,34.46,11200.0
2013-07-10 09:45:00,34.49,34.58,34.46,34.56,12300.0,34.49,34.58,34.46,34.56,12300.0
2013-07-10 09:50:00,34.54,34.56,34.49,34.51,12400.0,34.54,34.56,34.49,34.51,12400.0
2013-07-10 09:55:00,34.51,34.54,34.48,34.54,28500.0,34.51,34.54,34.48,34.54,28500.0
2013-07-10 10:00:00,34.54,34.59,34.49,34.49,41200.0,34.54,34.59,34.49,34.49,41200.0
2013-07-10 10:05:00,34.49,34.51,34.41,34.42,78600.0,34.49,34.51,34.41,34.42,78600.0
2013-07-10 10:10:00,34.43,34.43,34.34,34.39,53100.0,34.43,34.43,34.34,34.39,53100.0
2013-07-10 10:15:00,34.38,34.45,34.37,34.37,46700.0,34.38,34.45,34.37,34.37,46700.0
2013-07-10 10:20:00,34.38,34.44,34.38,34.39,17000.0,34.38,34.44,34.38,34.39,17000.0
2013-07-10 10:25:00,34.38,34.4,34.35,34.39,8000.0,34.38,34.4,34.35,34.39,8000.0
2013-07-10 10:30:00,34.39,34.39,34.31,34.32,113100.0,34.39,34.39,34.31,34.32,113100.0
2013-07-10 10:35:00,34.32,34.37,34.32,34.37,12000.0,34.32,34.37,34.32,34.37,12000.0
2013-07-10 10:40:00,34.38,34.4,34.34,34.36,18300.0,34.38,34.4,34.34,34.36,18300.0
2013-07-10 10:45:00,34.37,34.39,34.34,34.34,14400.0,34.37,34.39,34.34,34.34,14400.0
2013-07-10 10:50:00,34.34,34.38,34.31,34.31,14600.0,34.34,34.38,34.31,34.31,14600.0
2013-07-10 10:55:00,34.3,34.31,34.23,34.25,69000.0,34.3,34.31,34.23,34.25,69000.0
2013-07-10 11:00:00,34.25,34.25,34.09,34.1,81100.0,34.25,34.25,34.09,34.1,81100.0
2013-07-10 11:05:00,34.1,34.17,34.07,34.12,39700.0,34.1,34.17,34.07,34.12,39700.0
2013-07-10 11:10:00,34.12,34.18,34.12,34.16,9900.0,34.12,34.18,34.12,34.16,9900.0
2013-07-10 11:15:00,34.16,34.16,34.15,34.16,7000.0,34.16,34.16,34.15,34.16,7000.0
2013-07-10 11:20:00,34.16,34.2,34.15,34.2,6700.0,34.16,34.2,34.15,34.2,6700.0
2013-07-10 11:25:00,34.2,34.22,34.18,34.22,71500.0,34.2,34.22,34.18,34.22,71500.0
2013-07-10 11:30:00,34.22,34.26,34.22,34.23,71100.0,34.22,34.26,34.22,34.23,71100.0
2013-07-10 11:35:00,34.24,34.28,34.2,34.28,51200.0,34.24,34.28,34.2,34.28,51200.0
2013-07-10 11:40:00,34.28,34.33,34.28,34.32,13800.0,34.28,34.33,34.28,34.32,13800.0
2013-07-10 11:45:00,34.33,34.39,34.33,34.39,36000.0,34.33,34.39,34.33,34.39,36000.0
2013-07-10 11:50:00,34.39,34.45,34.39,34.45,8900.0,34.39,34.45,34.39,34.45,8900.0
2013-07-10 11:55:00,34.45,34.47,34.45,34.46,7300.0,34.45,34.47,34.45,34.46,7300.0
2013-07-10 12:00:00,34.46,34.48,34.45,34.46,12100.0,34.46,34.48,34.45,34.46,12100.0
2013-07-10 12:05:00,34.47,34.47,34.4,34.4,10400.0,34.47,34.47,34.4,34.4,10400.0
2013-07-10 12:10:00,34.4,34.45,34.4,34.43,8100.0,34.4,34.45,34.4,34.43,8100.0
2013-07-10 12:15:00,34.43,34.43,34.38,34.39,16000.0,34.43,34.43,34.38,34.39,16000.0
2013-07-10 12:20:00,34.4,34.4,34.36,34.36,3500.0,34.4,34.4,34.36,34.36,3500.0
2013-07-10 12:25:00,34.37,34.39,34.36,34.36,10300.0,34.37,34.39,34.36,34.36,10300.0
2013-07-10 12:30:00,34.36,34.38,34.34,34.37,5500.0,34.36,34.38,34.34,34.37,5500.0
2013-07-10 12:35:00,34.37,34.38,34.36,34.37,11600.0,34.37,34.38,34.36,34.37,11600.0
2013-07-10 12:40:00,34.36,34.36,34.34,34.35,11800.0,34.36,34.36,34.34,34.35,11800.0
2013-07-10 12:45:00,34.35,34.38,34.34,34.35,11400.0,34.35,34.38,34.34,34.35,11400.0
2013-07-10 12:50:00,34.36,34.37,34.33,34.33,16900.0,34.36,34.37,34.33,34.33,16900.0
2013-07-10 12:55:00,34.34,34.35,34.3,34.32,13700.0,34.34,34.35,34.3,34.32,13700.0
2013-07-10 13:00:00,34.31,34.34,34.31,34.34,3300.0,34.31,34.34,34.31,34.34,3300.0
2013-07-10 13:05:00,34.34,34.36,34.34,34.36,14800.0,34.34,34.36,34.34,34.36,14800.0
2013-07-10 13:10:00,34.36,34.36,34.34,34.34,6900.0,34.36,34.36,34.34,34.34,6900.0
2013-07-10 13:15:00,34.34,34.34,34.28,34.28,17100.0,34.34,34.34,34.28,34.28,17100.0
2013-07-10 13:20:00,34.29,34.3,34.28,34.3,11900.0,34.29,34.3,34.28,34.3,11900.0
2013-07-10 13:25:00,34.3,34.33,34.3,34.33,7500.0,34.3,34.33,34.3,34.33,7500.0
2013-07-10 13:30:00,34.33,34.35,34.33,34.35,5700.0,34.33,34.35,34.33,34.35,5700.0
2013-07-10 13:35:00,34.35,34.35,34.3,34.31,28700.0,34.35,34.35,34.3,34.31,28700.0
2013-07-10 13:40:00,34.31,34.35,34.31,34.35,5300.0,34.31,34.35,34.31,34.35,5300.0
2013-07-10 13:45:00,34.35,34.42,34.35,34.41,7600.0,34.35,34.42,34.35,34.41,7600.0
2013-07-10 13:50:00,34.41,34.42,34.38,34.38,12800.0,34.41,34.42,34.38,34.38,12800.0
2013-07-10 13:55:00,34.39,34.39,34.36,34.36,4400.0,34.39,34.39,34.36,34.36,4400.0
2013-07-10 14:00:00,34.36,34.44,34.34,34.4,91100.0,34.36,34.44,34.34,34.4,91100.0
2013-07-10 14:05:00,34.4,34.4,34.29,34.33,30900.0,34.4,34.4,34.29,34.33,30900.0
2013-07-10 14:10:00,34.34,34.36,34.29,34.36,7900.0,34.34,34.36,34.29,34.36,7900.0
2013-07-10 14:15:00,34.37,34.4,34.34,34.39,15800.0,34.37,34.4,34.34,34.39,15800.0
2013-07-10 14:20:00,34.39,34.41,34.36,34.37,18300.0,34.39,34.41,34.36,34.37,18300.0
2013-07-10 14:25:00,34.38,34.39,34.31,34.31,13100.0,34.38,34.39,34.31,34.31,13100.0
2013-07-10 14:30:00,34.31,34.32,34.25,34.32,69800.0,34.31,34.32,34.25,34.32,69800.0
2013-07-10 14:35:00,34.31,34.31,34.23,34.25,19100.0,34.31,34.31,34.23,34.25,19100.0
2013-07-10 14:40:00,34.26,34.29,34.26,34.28,13000.0,34.26,34.29,34.26,34.28,13000.0
2013-07-10 14:45:00,34.29,34.3,34.18,34.2,26100.0,34.29,34.3,34.18,34.2,26100.0
2013-07-10 14:50:00,34.2,34.28,34.18,34.18,33600.0,34.2,34.28,34.18,34.18,33600.0
2013-07-10 14:55:00,34.18,34.2,34.16,34.19,28600.0,34.18,34.2,34.16,34.19,28600.0
2013-07-10 15:00:00,34.2,34.23,34.19,34.22,22800.0,34.2,34.23,34.19,34.22,22800.0
2013-07-10 15:05:00,34.22,34.22,34.09,34.14,53600.0,34.22,34.22,34.09,34.14,53600.0
2013-07-10 15:10:00,34.14,34.21,34.13,34.18,31300.0,34.14,34.21,34.13,34.18,31300.0
2013-07-10 15:15:00,34.18,34.2,33.98,34.0,208700.0,34.18,34.2,33.98,34.0,208700.0
2013-07-10 15:20:00,34.0,34.2,33.99,34.2,60200.0,34.0,34.2,33.99,34.2,60200.0
2013-07-10 15:25:00,34.21,34.32,34.2,34.3,30000.0,34.21,34.32,34.2,34.3,30000.0
2013-07-10 15:30:00,34.29,34.31,34.25,34.26,37200.0,34.29,34.31,34.25,34.26,37200.0
2013-07-10 15:35:00,34.26,34.27,34.22,34.24,29700.0,34.26,34.27,34.22,34.24,29700.0
2013-07-10 15:40:00,34.24,34.3,34.23,34.3,44100.0,34.24,34.3,34.23,34.3,44100.0
2013-07-10 15:45:00,34.3,34.31,34.24,34.26,45100.0,34.3,34.31,34.24,34.26,45100.0
2013-07-10 15:50:00,34.26,34.33,34.26,34.33,99400.0,34.26,34.33,34.26,34.33,99400.0
2013-07-10 15:55:00,34.33,34.33,34.26,34.31,139800.0,34.33,34.33,34.26,34.31,139800.0
2013-07-11 09:30:00,34.83,35.0,34.5,34.98,70500.0,34.83,35.0,34.5,34.98,70500.0
2013-07-11 09:35:00,34.97,35.04,34.95,35.0,57500.0,34.97,35.04,34.95,35.0,57500.0
2013-07-11 09:40:00,35.0,35.02,34.97,35.0,26900.0,35.0,35.02,34.97,35.0,26900.0
2013-07-11 09:45:00,34.99,35.01,34.81,34.91,35700.0,34.99,35.01,34.81,34.91,35700.0
2013-07-11 09:50:00,34.91,35.17,34.91,35.17,34000.0,34.91,35.17,34.91,35.17,34000.0
2013-07-11 09:55:00,35.16,35.24,35.13,35.15,56500.0,35.16,35.24,35.13,35.15,56500.0
2013-07-11 10:00:00,35.16,35.16,35.02,35.04,23200.0,35.16,35.16,35.02,35.04,23200.0
2013-07-11 10:05:00,35.05,35.06,34.94,34.97,48200.0,35.05,35.06,34.94,34.97,48200.0
2013-07-11 10:10:00,34.97,35.13,34.95,35.12,44100.0,34.97,35.13,34.95,35.12,44100.0
2013-07-11 10:15:00,35.13,35.17,35.09,35.1,23300.0,35.13,35.17,35.09,35.1,23300.0
2013-07-11 10:20:00,35.09,35.1,35.06,35.09,16800.0,35.09,35.1,35.06,35.09,16800.0
2013-07-11 10:25:00,35.08,35.1,35.04,35.08,13500.0,35.08,35.1,35.04,35.08,13500.0
2013-07-11 10:30:00,35.09,35.11,35.03,35.03,12300.0,35.09,35.11,35.03,35.03,12300.0
2013-07-11 10:35:00,35.03,35.07,35.03,35.04,12500.0,35.03,35.07,35.03,35.04,12500.0
2013-07-11 10:40:00,35.05,35.06,35.0,35.06,15500.0,35.05,35.06,35.0,35.06,15500.0
2013-07-11 10:45:00,35.05,35.08,35.04,35.08,18700.0,35.05,35.08,35.04,35.08,18700.0
2013-07-11 10:50:00,35.08,35.15,35.08,35.15,18000.0,35.08,35.15,35.08,35.15,18000.0
2013-07-11 10:55:00,35.15,35.18,35.13,35.18,89700.0,35.15,35.18,35.13,35.18,89700.0
2013-07-11 11:00:00,35.18,35.21,35.17,35.21,19900.0,35.18,35.21,35.17,35.21,19900.0
2013-07-11 11:05:00,35.21,35.31,35.21,35.3,77000.0,35.21,35.31,35.21,35.3,77000.0
2013-07-11 11:10:00,35.31,35.35,35.29,35.31,79400.0,35.31,35.35,35.29,35.31,79400.0
2013-07-11 11:15:00,35.31,35.33,35.28,35.28,31100.0,35.31,35.33,35.28,35.28,31100.0
2013-07-11 11:20:00,35.29,35.35,35.28,35.35,47300.0,35.29,35.35,35.28,35.35,47300.0
2013-07-11 11:25:00,35.35,35.4,35.35,35.4,33600.0,35.35,35.4,35.35,35.4,33600.0
2013-07-11 11:30:00,35.39,35.39,35.37,35.38,28100.0,35.39,35.39,35.37,35.38,28100.0
2013-07-11 11:35:00,35.39,35.4,35.37,35.38,20200.0,35.39,35.4,35.37,35.38,20200.0
2013-07-11 11:40:00,35.38,35.42,35.37,35.42,38500.0,35.38,35.42,35.37,35.42,38500.0
2013-07-11 11:45:00,35.42,35.44,35.41,35.43,41500.0,35.42,35.44,35.41,35.43,41500.0
2013-07-11 11:50:00,35.43,35.43,35.38,35.4,22000.0,35.43,35.43,35.38,35.4,22000.0
2013-07-11 11:55:00,35.39,35.4,35.39,35.39,6300.0,35.39,35.4,35.39,35.39,6300.0
2013-07-11 12:00:00,35.4,35.4,35.34,35.34,17900.0,35.4,35.4,35.34,35.34,17900.0
2013-07-11 12:05:00,35.34,35.36,35.31,35.32,28600.0,35.34,35.36,35.31,35.32,28600.0
2013-07-11 12:10:00,35.33,35.33,35.29,35.29,9100.0,35.33,35.33,35.29,35.29,9100.0
2013-07-11 12:15:00,35.29,35.29,35.27,35.27,8100.0,35.29,35.29,35.27,35.27,8100.0
2013-07-11 12:20:00,35.27,35.28,35.23,35.23,11600.0,35.27,35.28,35.23,35.23,11600.0
2013-07-11 12:25:00,35.23,35.25,35.22,35.24,8300.0,35.23,35.25,35.22,35.24,8300.0
2013-07-11 12:30:00,35.24,35.26,35.19,35.19,24500.0,35.24,35.26,35.19,35.19,24500.0
2013-07-11 12:35:00,35.19,35.25,35.19,35.23,49000.0,35.19,35.25,35.19,35.23,49000.0
2013-07-11 12:40:00,35.24,35.3,35.24,35.3,28100.0,35.24,35.3,35.24,35.3,28100.0
2013-07-11 12:45:00,35.3,35.3,35.27,35.29,8700.0,35.3,35.3,35.27,35.29,8700.0
2013-07-11 12:50:00,35.29,35.34,35.28,35.33,7800.0,35.29,35.34,35.28,35.33,7800.0
2013-07-11 12:55:00,35.34,35.35,35.3,35.33,7400.0,35.34,35.35,35.3,35.33,7400.0
2013-07-11 13:00:00,35.33,35.35,35.33,35.33,7900.0,35.33,35.35,35.33,35.33,7900.0
2013-07-11 13:05:00,35.33,35.33,35.28,35.3,16800.0,35.33,35.33,35.28,35.3,16800.0
2013-07-11 13:10:00,35.3,35.35,35.3,35.34,8200.0,35.3,35.35,35.3,35.34,8200.0
2013-07-11 13:15:00,35.35,35.36,35.34,35.34,5600.0,35.35,35.36,35.34,35.34,5600.0
2013-07-11 13:20:00,35.35,35.38,35.34,35.38,10100.0,35.35,35.38,35.34,35.38,10100.0
2013-07-11 13:25:00,35.39,35.4,35.38,35.4,8500.0,35.39,35.4,35.38,35.4,8500.0
2013-07-11 13:30:00,35.4,35.41,35.34,35.34,20400.0,35.4,35.41,35.34,35.34,20400.0
2013-07-11 13:35:00,35.35,35.36,35.32,35.33,14900.0,35.35,35.36,35.32,35.33,14900.0
2013-07-11 13:40:00,35.33,35.33,35.27,35.3,14900.0,35.33,35.33,35.27,35.3,14900.0
2013-07-11 13:45:00,35.3,35.32,35.3,35.3,9000.0,35.3,35.32,35.3,35.3,9000.0
2013-07-11 13:50:00,35.3,35.33,35.3,35.33,9600.0,35.3,35.33,35.3,35.33,9600.0
2013-07-11 13:55:00,35.32,35.38,35.32,35.37,17800.0,35.32,35.38,35.32,35.37,17800.0
2013-07-11 14:00:00,35.38,35.38,35.34,35.34,15600.0,35.38,35.38,35.34,35.34,15600.0
2013-07-11 14:05:00,35.34,35.34,35.3,35.3,8800.0,35.34,35.34,35.3,35.3,8800.0
2013-07-11 14:10:00,35.3,35.32,35.26,35.27,19600.0,35.3,35.32,35.26,35.27,19600.0
2013-07-11 14:15:00,35.27,35.3,35.27,35.3,25200.0,35.27,35.3,35.27,35.3,25200.0
2013-07-11 14:20:00,35.3,35.36,35.3,35.35,15400.0,35.3,35.36,35.3,35.35,15400.0
2013-07-11 14:25:00,35.36,35.4,35.32,35.34,39700.0,35.36,35.4,35.32,35.34,39700.0
2013-07-11 14:30:00,35.34,35.4,35.34,35.4,18100.0,35.34,35.4,35.34,35.4,18100.0
2013-07-11 14:35:00,35.4,35.41,35.37,35.39,19000.0,35.4,35.41,35.37,35.39,19000.0
2013-07-11 14:40:00,35.39,35.39,35.37,35.39,25700.0,35.39,35.39,35.37,35.39,25700.0
2013-07-11 14:45:00,35.39,35.42,35.37,35.41,16500.0,35.39,35.42,35.37,35.41,16500.0
2013-07-11 14:50:00,35.42,35.43,35.4,35.4,10600.0,35.42,35.43,35.4,35.4,10600.0
2013-07-11 14:55:00,35.4,35.41,35.36,35.39,25300.0,35.4,35.41,35.36,35.39,25300.0
2013-07-11 15:00:00,35.39,35.4,35.38,35.38,14700.0,35.39,35.4,35.38,35.38,14700.0
2013-07-11 15:05:00,35.38,35.39,35.38,35.39,6700.0,35.38,35.39,35.38,35.39,6700.0
2013-07-11 15:10:00,35.39,35.4,35.38,35.39,17000.0,35.39,35.4,35.38,35.39,17000.0
2013-07-11 15:15:00,35.38,35.41,35.37,35.41,28800.0,35.38,35.41,35.37,35.41,28800.0
2013-07-11 15:20:00,35.41,35.45,35.4,35.45,14100.0,35.41,35.45,35.4,35.45,14100.0
2013-07-11 15:25:00,35.45,35.46,35.4,35.41,20100.0,35.45,35.46,35.4,35.41,20100.0
2013-07-11 15:30:00,35.4,35.41,35.37,35.4,60200.0,35.4,35.41,35.37,35.4,60200.0
2013-07-11 15:35:00,35.39,35.4,35.39,35.4,25100.0,35.39,35.4,35.39,35.4,25100.0
2013-07-11 15:40:00,35.39,35.41,35.39,35.4,25100.0,35.39,35.41,35.39,35.4,25100.0
2013-07-11 15:45:00,35.41,35.42,35.4,35.4,54800.0,35.41,35.42,35.4,35.4,54800.0
2013-07-11 15:50:00,35.4,35.4,35.36,35.38,61000.0,35.4,35.4,35.36,35.38,61000.0
2013-07-11 15:55:00,35.38,35.42,35.38,35.41,124200.0,35.38,35.42,35.38,35.41,124200.0
2013-07-12 09:30:00,35.49,35.61,35.42,35.58,57500.0,35.49,35.61,35.42,35.58,57500.0
2013-07-12 09:35:00,35.56,35.84,35.51,35.7,33500.0,35.56,35.84,35.51,35.7,33500.0
2013-07-12 09:40:00,35.71,35.97,35.64,35.85,89300.0,35.71,35.97,35.64,35.85,89300.0
2013-07-12 09:45:00,35.85,35.9,35.83,35.88,57300.0,35.85,35.9,35.83,35.88,57300.0
2013-07-12 09:50:00,35.88,36.0,35.88,35.98,54700.0,35.88,36.0,35.88,35.98,54700.0
2013-07-12 09:55:00,35.98,36.07,35.97,36.05,51000.0,35.98,36.07,35.97,36.05,51000.0
2013-07-12 10:00:00,36.06,36.08,36.03,36.06,63200.0,36.06,36.08,36.03,36.06,63200.0
2013-07-12 10:05:00,36.06,36.06,35.89,35.9,86900.0,36.06,36.06,35.89,35.9,86900.0
2013-07-12 10:10:00,35.9,36.0,35.85,35.98,36200.0,35.9,36.0,35.85,35.98,36200.0
2013-07-12 10:15:00,35.98,36.07,35.96,36.07,21000.0,35.98,36.07,35.96,36.07,21000.0
2013-07-12 10:20:00,36.07,36.08,36.0,36.02,34500.0,36.07,36.08,36.0,36.02,34500.0
2013-07-12 10:25:00,36.02,36.02,35.97,36.01,42400.0,36.02,36.02,35.97,36.01,42400.0
2013-07-12 10:30:00,36.02,36.06,36.01,36.06,33700.0,36.02,36.06,36.01,36.06,33700.0
2013-07-12 10:35:00,36.06,36.13,36.04,36.13,42400.0,36.06,36.13,36.04,36.13,42400.0
2013-07-12 10:40:00,36.13,36.29,36.12,36.29,63000.0,36.13,36.29,36.12,36.29,63000.0
2013-07-12 10:45:00,36.29,36.4,36.29,36.33,116400.0,36.29,36.4,36.29,36.33,116400.0
2013-07-12 10:50:00,36.33,36.33,36.22,36.29,26100.0,36.33,36.33,36.22,36.29,26100.0
2013-07-12 10:55:00,36.29,36.31,36.18,36.18,32100.0,36.29,36.31,36.18,36.18,32100.0
2013-07-12 11:00:00,36.18,36.19,36.07,36.11,21900.0,36.18,36.19,36.07,36.11,21900.0
2013-07-12 11:05:00,36.11,36.11,36.01,36.01,42400.0,36.11,36.11,36.01,36.01,42400.0
2013-07-12 11:10:00,36.01,36.07,36.0,36.03,49500.0,36.01,36.07,36.0,36.03,49500.0
2013-07-12 11:15:00,36.03,36.05,36.0,36.04,85600.0,36.03,36.05,36.0,36.04,85600.0
2013-07-12 11:20:00,36.04,36.1,36.04,36.08,39800.0,36.04,36.1,36.04,36.08,39800.0
2013-07-12 11:25:00,36.08,36.09,36.04,36.05,17700.0,36.08,36.09,36.04,36.05,17700.0
2013-07-12 11:30:00,36.05,36.1,36.05,36.08,20500.0,36.05,36.1,36.05,36.08,20500.0
2013-07-12 11:35:00,36.07,36.09,36.05,36.09,8300.0,36.07,36.09,36.05,36.09,8300.0
2013-07-12 11:40:00,36.08,36.09,36.07,36.09,4500.0,36.08,36.09,36.07,36.09,4500.0
2013-07-12 11:45:00,36.09,36.1,36.07,36.1,33500.0,36.09,36.1,36.07,36.1,33500.0
2013-07-12 11:50:00,36.09,36.1,36.07,36.09,31000.0,36.09,36.1,36.07,36.09,31000.0
2013-07-12 11:55:00,36.09,36.09,36.01,36.01,29300.0,36.09,36.09,36.01,36.01,29300.0
2013-07-12 12:00:00,36.02,36.04,36.01,36.01,10300.0,36.02,36.04,36.01,36.01,10300.0
2013-07-12 12:05:00,36.02,36.04,36.01,36.04,18500.0,36.02,36.04,36.01,36.04,18500.0
2013-07-12 12:10:00,36.05,36.05,36.03,36.04,8000.0,36.05,36.05,36.03,36.04,8000.0
2013-07-12 12:15:00,36.05,36.07,36.02,36.06,18500.0,36.05,36.07,36.02,36.06,18500.0
2013-07-12 12:20:00,36.06,36.1,36.04,36.1,43000.0,36.06,36.1,36.04,36.1,43000.0
2013-07-12 12:25:00,36.1,36.1,36.04,36.04,7400.0,36.1,36.1,36.04,36.04,7400.0
2013-07-12 12:30:00,36.05,36.06,36.01,36.06,11200.0,36.05,36.06,36.01,36.06,11200.0
2013-07-12 12:35:00,36.05,36.06,36.04,36.06,9700.0,36.05,36.06,36.04,36.06,9700.0
2013-07-12 12:40:00,36.07,36.1,36.06,36.06,5600.0,36.07,36.1,36.06,36.06,5600.0
2013-07-12 12:45:00,36.06,36.09,36.05,36.06,13900.0,36.06,36.09,36.05,36.06,13900.0
2013-07-12 12:50:00,36.07,36.07,36.06,36.06,5600.0,36.07,36.07,36.06,36.06,5600.0
2013-07-12 12:55:00,36.07,36.07,36.04,36.06,8300.0,36.07,36.07,36.04,36.06,8300.0
2013-07-12 13:00:00,36.07,36.07,36.02,36.03,12300.0,36.07,36.07,36.02,36.03,12300.0
2013-07-12 13:05:00,36.03,36.03,36.01,36.02,12000.0,36.03,36.03,36.01,36.02,12000.0
2013-07-12 13:10:00,36.03,36.04,36.0,36.02,10200.0,36.03,36.04,36.0,36.02,10200.0
2013-07-12 13:15:00,36.02,36.04,36.01,36.04,6900.0,36.02,36.04,36.01,36.04,6900.0
2013-07-12 13:20:00,36.04,36.08,36.04,36.07,20700.0,36.04,36.08,36.04,36.07,20700.0
2013-07-12 13:25:00,36.06,36.07,36.04,36.05,5100.0,36.06,36.07,36.04,36.05,5100.0
2013-07-12 13:30:00,36.05,36.07,36.05,36.07,12600.0,36.05,36.07,36.05,36.07,12600.0
2013-07-12 13:35:00,36.07,36.08,36.07,36.08,13000.0,36.07,36.08,36.07,36.08,13000.0
2013-07-12 13:40:00,36.08,36.09,36.08,36.09,5600.0,36.08,36.09,36.08,36.09,5600.0
2013-07-12 13:45:00,36.09,36.1,36.08,36.09,25300.0,36.09,36.1,36.08,36.09,25300.0
2013-07-12 13:50:00,36.09,36.14,36.09,36.13,30500.0,36.09,36.14,36.09,36.13,30500.0
2013-07-12 13:55:00,36.13,36.14,36.08,36.12,21500.0,36.13,36.14,36.08,36.12,21500.0
2013-07-12 14:00:00,36.12,36.15,36.12,36.13,26200.0,36.12,36.15,36.12,36.13,26200.0
2013-07-12 14:05:00,36.13,36.14,36.12,36.13,37700.0,36.13,36.14,36.12,36.13,37700.0
2013-07-12 14:10:00,36.13,36.14,36.11,36.13,56100.0,36.13,36.14,36.11,36.13,56100.0
2013-07-12 14:15:00,36.14,36.14,36.07,36.08,24200.0,36.14,36.14,36.07,36.08,24200.0
2013-07-12 14:20:00,36.07,36.09,36.07,36.08,16800.0,36.07,36.09,36.07,36.08,16800.0
2013-07-12 14:25:00,36.08,36.08,36.05,36.07,13000.0,36.08,36.08,36.05,36.07,13000.0
2013-07-12 14:30:00,36.07,36.09,36.06,36.07,17700.0,36.07,36.09,36.06,36.07,17700.0
2013-07-12 14:35:00,36.07,36.07,36.05,36.06,18500.0,36.07,36.07,36.05,36.06,18500.0
2013-07-12 14:40:00,36.05,36.06,36.02,36.02,32500.0,36.05,36.06,36.02,36.02,32500.0
2013-07-12 14:45:00,36.02,36.03,36.01,36.02,29200.0,36.02,36.03,36.01,36.02,29200.0
2013-07-12 14:50:00,36.03,36.04,36.02,36.02,10000.0,36.03,36.04,36.02,36.02,10000.0
2013-07-12 14:55:00,36.02,36.03,36.02,36.03,44300.0,36.02,36.03,36.02,36.03,44300.0
2013-07-12 15:00:00,36.03,36.03,35.97,35.97,52800.0,36.03,36.03,35.97,35.97,52800.0
2013-07-12 15:05:00,35.97,35.98,35.96,35.98,13300.0,35.97,35.98,35.96,35.98,13300.0
2013-07-12 15:10:00,35.98,36.0,35.98,36.0,14300.0,35.98,36.0,35.98,36.0,14300.0
2013-07-12 15:15:00,35.99,36.03,35.99,36.01,19000.0,35.99,36.03,35.99,36.01,19000.0
2013-07-12 15:20:00,36.02,36.02,36.0,36.0,12900.0,36.02,36.02,36.0,36.0,12900.0
2013-07-12 15:25:00,36.01,36.01,36.0,36.01,11700.0,36.01,36.01,36.0,36.01,11700.0
2013-07-12 15:30:00,36.01,36.02,36.0,36.0,21700.0,36.01,36.02,36.0,36.0,21700.0
2013-07-12 15:35:00,36.01,36.01,35.96,35.98,35800.0,36.01,36.01,35.96,35.98,35800.0
2013-07-12 15:40:00,35.97,35.98,35.94,35.97,79700.0,35.97,35.98,35.94,35.97,79700.0
2013-07-12 15:45:00,35.98,36.02,35.97,36.0,45600.0,35.98,36.02,35.97,36.0,45600.0
2013-07-12 15:50:00,36.0,36.02,35.99,36.02,46500.0,36.0,36.02,35.99,36.02,46500.0
2013-07-12 15:55:00,36.01,36.03,35.98,36.0,159600.0,36.01,36.03,35.98,36.0,159600.0
2013-07-15 09:30:00,36.22,36.22,35.87,35.91,39300.0,36.22,36.22,35.87,35.91,39300.0
2013-07-15 09:35:00,35.88,35.92,35.77,35.77,14200.0,35.88,35.92,35.77,35.77,14200.0
2013-07-15 09:40:00,35.78,35.81,35.72,35.74,15800.0,35.78,35.81,35.72,35.74,15800.0
2013-07-15 09:45:00,35.75,35.87,35.74,35.83,16100.0,35.75,35.87,35.74,35.83,16100.0
2013-07-15 09:50:00,35.82,35.85,35.7,35.84,21900.0,35.82,35.85,35.7,35.84,21900.0
2013-07-15 09:55:00,35.85,36.07,35.84,35.89,43200.0,35.85,36.07,35.84,35.89,43200.0
2013-07-15 10:00:00,35.89,35.93,35.85,35.9,23200.0,35.89,35.93,35.85,35.9,23200.0
2013-07-15 10:05:00,35.9,35.95,35.9,35.9,8800.0,35.9,35.95,35.9,35.9,8800.0
2013-07-15 10:10:00,35.9,35.94,35.89,35.9,13400.0,35.9,35.94,35.89,35.9,13400.0
2013-07-15 10:15:00,35.9,35.91,35.89,35.89,7400.0,35.9,35.91,35.89,35.89,7400.0
2013-07-15 10:20:00,35.9,35.9,35.88,35.88,7200.0,35.9,35.9,35.88,35.88,7200.0
2013-07-15 10:25:00,35.89,35.94,35.86,35.91,18400.0,35.89,35.94,35.86,35.91,18400.0
2013-07-15 10:30:00,35.91,35.92,35.85,35.86,17800.0,35.91,35.92,35.85,35.86,17800.0
2013-07-15 10:35:00,35.85,35.85,35.82,35.83,11500.0,35.85,35.85,35.82,35.83,11500.0
2013-07-15 10:40:00,35.83,35.88,35.83,35.88,5700.0,35.83,35.88,35.83,35.88,5700.0
2013-07-15 10:45:00,35.87,35.88,35.86,35.88,7400.0,35.87,35.88,35.86,35.88,7400.0
2013-07-15 10:50:00,35.88,35.94,35.88,35.94,7200.0,35.88,35.94,35.88,35.94,7200.0
2013-07-15 10:55:00,35.95,35.95,35.91,35.93,9600.0,35.95,35.95,35.91,35.93,9600.0
2013-07-15 11:00:00,35.94,35.99,35.94,35.95,9400.0,35.94,35.99,35.94,35.95,9400.0
2013-07-15 11:05:00,35.96,35.97,35.95,35.96,14200.0,35.96,35.97,35.95,35.96,14200.0
2013-07-15 11:10:00,35.95,35.97,35.95,35.96,6600.0,35.95,35.97,35.95,35.96,6600.0
2013-07-15 11:15:00,35.95,35.99,35.95,35.99,10900.0,35.95,35.99,35.95,35.99,10900.0
2013-07-15 11:20:00,35.98,36.0,35.96,35.96,6100.0,35.98,36.0,35.96,35.96,6100.0
2013-07-15 11:25:00,35.97,35.99,35.96,35.98,10400.0,35.97,35.99,35.96,35.98,10400.0
2013-07-15 11:30:00,35.98,36.01,35.98,35.99,10300.0,35.98,36.01,35.98,35.99,10300.0
2013-07-15 11:35:00,36.0,36.01,35.99,35.99,9500.0,36.0,36.01,35.99,35.99,9500.0
2013-07-15 11:40:00,36.0,36.0,35.98,35.99,7300.0,36.0,36.0,35.98,35.99,7300.0
2013-07-15 11:45:00,35.98,36.01,35.98,36.01,5900.0,35.98,36.01,35.98,36.01,5900.0
2013-07-15 11:50:00,36.01,36.01,35.99,36.0,3300.0,36.01,36.01,35.99,36.0,3300.0
2013-07-15 11:55:00,35.99,36.01,35.98,36.01,8200.0,35.99,36.01,35.98,36.01,8200.0
2013-07-15 12:00:00,36.01,36.02,35.98,36.02,12400.0,36.01,36.02,35.98,36.02,12400.0
2013-07-15 12:05:00,36.02,36.02,36.01,36.02,1700.0,36.02,36.02,36.01,36.02,1700.0
2013-07-15 12:10:00,36.01,36.02,35.99,36.0,11000.0,36.01,36.02,35.99,36.0,11000.0
2013-07-15 12:15:00,36.0,36.01,35.99,36.0,8800.0,36.0,36.01,35.99,36.0,8800.0
2013-07-15 12:20:00,36.0,36.0,35.99,36.0,1900.0,36.0,36.0,35.99,36.0,1900.0
2013-07-15 12:25:00,36.0,36.01,35.99,36.01,8100.0,36.0,36.01,35.99,36.01,8100.0
2013-07-15 12:30:00,36.01,36.01,35.99,36.0,5300.0,36.01,36.01,35.99,36.0,5300.0
2013-07-15 12:35:00,36.0,36.0,35.98,36.0,7500.0,36.0,36.0,35.98,36.0,7500.0
2013-07-15 12:40:00,36.01,36.01,35.96,35.96,3000.0,36.01,36.01,35.96,35.96,3000.0
2013-07-15 12:45:00,35.95,36.01,35.93,36.01,28600.0,35.95,36.01,35.93,36.01,28600.0
2013-07-15 12:50:00,36.0,36.02,36.0,36.01,3100.0,36.0,36.02,36.0,36.01,3100.0
2013-07-15 12:55:00,36.01,36.01,36.0,36.0,7900.0,36.01,36.01,36.0,36.0,7900.0
2013-07-15 13:00:00,36.0,36.01,36.0,36.0,6100.0,36.0,36.01,36.0,36.0,6100.0
2013-07-15 13:05:00,36.0,36.03,36.0,36.03,6500.0,36.0,36.03,36.0,36.03,6500.0
2013-07-15 13:10:00,36.03,36.03,36.02,36.03,3600.0,36.03,36.03,36.02,36.03,3600.0
2013-07-15 13:15:00,36.02,36.04,36.02,36.04,3200.0,36.02,36.04,36.02,36.04,3200.0
2013-07-15 13:20:00,36.04,36.06,36.04,36.05,7300.0,36.04,36.06,36.04,36.05,7300.0
2013-07-15 13:25:00,36.05,36.08,36.05,36.05,4800.0,36.05,36.08,36.05,36.05,4800.0
2013-07-15 13:30:00,36.06,36.08,36.05,36.07,5600.0,36.06,36.08,36.05,36.07,5600.0
2013-07-15 13:35:00,36.07,36.08,36.06,36.07,5200.0,36.07,36.08,36.06,36.07,5200.0
2013-07-15 13:40:00,36.06,36.1,36.06,36.1,7100.0,36.06,36.1,36.06,36.1,7100.0
2013-07-15 13:45:00,36.1,36.11,36.09,36.1,4500.0,36.1,36.11,36.09,36.1,4500.0
2013-07-15 13:50:00,36.11,36.12,36.08,36.1,17600.0,36.11,36.12,36.08,36.1,17600.0
2013-07-15 13:55:00,36.11,36.14,36.1,36.12,11200.0,36.11,36.14,36.1,36.12,11200.0
2013-07-15 14:00:00,36.12,36.15,36.12,36.15,10000.0,36.12,36.15,36.12,36.15,10000.0
2013-07-15 14:05:00,36.15,36.17,36.14,36.15,10500.0,36.15,36.17,36.14,36.15,10500.0
2013-07-15 14:10:00,36.15,36.17,36.15,36.15,10200.0,36.15,36.17,36.15,36.15,10200.0
2013-07-15 14:15:00,36.16,36.16,36.14,36.15,7700.0,36.16,36.16,36.14,36.15,7700.0
2013-07-15 14:20:00,36.14,36.15,36.14,36.14,4900.0,36.14,36.15,36.14,36.14,4900.0
2013-07-15 14:25:00,36.14,36.16,36.14,36.16,10400.0,36.14,36.16,36.14,36.16,10400.0
2013-07-15 14:30:00,36.16,36.17,36.14,36.14,10700.0,36.16,36.17,36.14,36.14,10700.0
2013-07-15 14:35:00,36.13,36.15,36.13,36.15,8900.0,36.13,36.15,36.13,36.15,8900.0
2013-07-15 14:40:00,36.16,36.16,36.15,36.16,6100.0,36.16,36.16,36.15,36.16,6100.0
2013-07-15 14:45:00,36.16,36.18,36.16,36.18,10600.0,36.16,36.18,36.16,36.18,10600.0
2013-07-15 14:50:00,36.18,36.2,36.17,36.19,18200.0,36.18,36.2,36.17,36.19,18200.0
2013-07-15 14:55:00,36.19,36.21,36.18,36.2,13300.0,36.19,36.21,36.18,36.2,13300.0
2013-07-15 15:00:00,36.19,36.22,36.19,36.22,9200.0,36.19,36.22,36.19,36.22,9200.0
2013-07-15 15:05:00,36.22,36.22,36.18,36.19,12200.0,36.22,36.22,36.18,36.19,12200.0
2013-07-15 15:10:00,36.18,36.18,36.17,36.18,13600.0,36.18,36.18,36.17,36.18,13600.0
2013-07-15 15:15:00,36.18,36.18,36.17,36.18,9700.0,36.18,36.18,36.17,36.18,9700.0
2013-07-15 15:20:00,36.18,36.19,36.17,36.18,15500.0,36.18,36.19,36.17,36.18,15500.0
2013-07-15 15:25:00,36.17,36.19,36.17,36.19,10800.0,36.17,36.19,36.17,36.19,10800.0
2013-07-15 15:30:00,36.19,36.19,36.17,36.19,18700.0,36.19,36.19,36.17,36.19,18700.0
2013-07-15 15:35:00,36.19,36.19,36.18,36.19,12500.0,36.19,36.19,36.18,36.19,12500.0
2013-07-15 15:40:00,36.19,36.2,36.18,36.2,24400.0,36.19,36.2,36.18,36.2,24400.0
2013-07-15 15:45:00,36.2,36.2,36.17,36.18,16600.0,36.2,36.2,36.17,36.18,16600.0
2013-07-15 15:50:00,36.17,36.17,36.13,36.13,18800.0,36.17,36.17,36.13,36.13,18800.0
2013-07-15 15:55:00,36.13,36.14,36.12,36.13,53400.0,36.13,36.14,36.12,36.13,53400.0
2013-07-16 09:30:00,36.11,36.13,36.01,36.04,23300.0,36.11,36.13,36.01,36.04,23300.0
2013-07-16 09:35:00,36.03,36.07,35.94,35.94,33900.0,36.03,36.07,35.94,35.94,33900.0
2013-07-16 09:40:00,35.92,35.94,35.85,35.85,8600.0,35.92,35.94,35.85,35.85,8600.0
2013-07-16 09:45:00,35.85,35.97,35.84,35.93,12600.0,35.85,35.97,35.84,35.93,12600.0
2013-07-16 09:50:00,35.91,35.97,35.9,35.95,9400.0,35.91,35.97,35.9,35.95,9400.0
2013-07-16 09:55:00,35.94,35.95,35.89,35.93,13700.0,35.94,35.95,35.89,35.93,13700.0
2013-07-16 10:00:00,35.94,35.95,35.83,35.86,15800.0,35.94,35.95,35.83,35.86,15800.0
2013-07-16 10:05:00,35.86,35.88,35.83,35.88,22900.0,35.86,35.88,35.83,35.88,22900.0
2013-07-16 10:10:00,35.88,35.93,35.88,35.93,4200.0,35.88,35.93,35.88,35.93,4200.0
2013-07-16 10:15:00,35.92,36.02,35.91,36.02,30300.0,35.92,36.02,35.91,36.02,30300.0
2013-07-16 10:20:00,36.02,36.05,36.01,36.04,11700.0,36.02,36.05,36.01,36.04,11700.0
2013-07-16 10:25:00,36.05,36.13,36.03,36.11,15200.0,36.05,36.13,36.03,36.11,15200.0
2013-07-16 10:30:00,36.12,36.16,36.11,36.14,17200.0,36.12,36.16,36.11,36.14,17200.0
2013-07-16 10:35:00,36.14,36.16,36.11,36.16,11500.0,36.14,36.16,36.11,36.16,11500.0
2013-07-16 10:40:00,36.15,36.26,36.15,36.23,42100.0,36.15,36.26,36.15,36.23,42100.0
2013-07-16 10:45:00,36.22,36.29,36.22,36.27,27400.0,36.22,36.29,36.22,36.27,27400.0
2013-07-16 10:50:00,36.26,36.31,36.23,36.24,24800.0,36.26,36.31,36.23,36.24,24800.0
2013-07-16 10:55:00,36.24,36.25,36.2,36.23,22100.0,36.24,36.25,36.2,36.23,22100.0
2013-07-16 11:00:00,36.22,36.24,36.22,36.23,12900.0,36.22,36.24,36.22,36.23,12900.0
2013-07-16 11:05:00,36.22,36.25,36.21,36.24,19600.0,36.22,36.25,36.21,36.24,19600.0
2013-07-16 11:10:00,36.24,36.25,36.22,36.22,17700.0,36.24,36.25,36.22,36.22,17700.0
2013-07-16 11:15:00,36.22,36.25,36.22,36.23,49900.0,36.22,36.25,36.22,36.23,49900.0
2013-07-16 11:20:00,36.25,36.25,36.22,36.22,18700.0,36.25,36.25,36.22,36.22,18700.0
2013-07-16 11:25:00,36.22,36.25,36.21,36.22,26300.0,36.22,36.25,36.21,36.22,26300.0
2013-07-16 11:30:00,36.21,36.22,36.19,36.21,23200.0,36.21,36.22,36.19,36.21,23200.0
2013-07-16 11:35:00,36.21,36.21,36.18,36.2,9600.0,36.21,36.21,36.18,36.2,9600.0
2013-07-16 11:40:00,36.2,36.21,36.18,36.19,9500.0,36.2,36.21,36.18,36.19,9500.0
2013-07-16 11:45:00,36.18,36.19,36.13,36.13,16300.0,36.18,36.19,36.13,36.13,16300.0
2013-07-16 11:50:00,36.12,36.16,36.11,36.16,11500.0,36.12,36.16,36.11,36.16,11500.0
2013-07-16 11:55:00,36.17,36.19,36.17,36.19,6400.0,36.17,36.19,36.17,36.19,6400.0
2013-07-16 12:00:00,36.19,36.19,36.17,36.19,15100.0,36.19,36.19,36.17,36.19,15100.0
2013-07-16 12:05:00,36.19,36.19,36.18,36.19,7100.0,36.19,36.19,36.18,36.19,7100.0
2013-07-16 12:10:00,36.19,36.24,36.19,36.24,26800.0,36.19,36.24,36.19,36.24,26800.0
2013-07-16 12:15:00,36.25,36.36,36.24,36.36,27300.0,36.25,36.36,36.24,36.36,27300.0
2013-07-16 12:20:00,36.36,36.39,36.35,36.38,16800.0,36.36,36.39,36.35,36.38,16800.0
2013-07-16 12:25:00,36.37,36.39,36.33,36.33,27500.0,36.37,36.39,36.33,36.33,27500.0
2013-07-16 12:30:00,36.32,36.32,36.29,36.3,19700.0,36.32,36.32,36.29,36.3,19700.0
2013-07-16 12:35:00,36.3,36.31,36.3,36.3,8500.0,36.3,36.31,36.3,36.3,8500.0
2013-07-16 12:40:00,36.3,36.3,36.27,36.29,14700.0,36.3,36.3,36.27,36.29,14700.0
2013-07-16 12:45:00,36.3,36.3,36.27,36.3,7400.0,36.3,36.3,36.27,36.3,7400.0
2013-07-16 12:50:00,36.3,36.33,36.27,36.27,31400.0,36.3,36.33,36.27,36.27,31400.0
2013-07-16 12:55:00,36.27,36.28,36.25,36.26,15100.0,36.27,36.28,36.25,36.26,15100.0
2013-07-16 13:00:00,36.25,36.26,36.23,36.23,9600.0,36.25,36.26,36.23,36.23,9600.0
2013-07-16 13:05:00,36.24,36.24,36.2,36.21,15100.0,36.24,36.24,36.2,36.21,15100.0
2013-07-16 13:10:00,36.21,36.22,36.2,36.2,11100.0,36.21,36.22,36.2,36.2,11100.0
2013-07-16 13:15:00,36.21,36.21,36.18,36.2,28500.0,36.21,36.21,36.18,36.2,28500.0
2013-07-16 13:20:00,36.19,36.2,36.18,36.18,23600.0,36.19,36.2,36.18,36.18,23600.0
2013-07-16 13:25:00,36.18,36.21,36.18,36.19,19200.0,36.18,36.21,36.18,36.19,19200.0
2013-07-16 13:30:00,36.19,36.21,36.19,36.2,27300.0,36.19,36.21,36.19,36.2,27300.0
2013-07-16 13:35:00,36.21,36.21,36.19,36.2,13000.0,36.21,36.21,36.19,36.2,13000.0
2013-07-16 13:40:00,36.21,36.23,36.2,36.21,15200.0,36.21,36.23,36.2,36.21,15200.0
2013-07-16 13:45:00,36.2,36.23,36.2,36.2,92600.0,36.2,36.23,36.2,36.2,92600.0
2013-07-16 13:50:00,36.21,36.21,36.19,36.2,19900.0,36.21,36.21,36.19,36.2,19900.0
2013-07-16 13:55:00,36.2,36.22,36.19,36.22,12800.0,36.2,36.22,36.19,36.22,12800.0
2013-07-16 14:00:00,36.22,36.22,36.2,36.21,24600.0,36.22,36.22,36.2,36.21,24600.0
2013-07-16 14:05:00,36.22,36.24,36.21,36.23,22800.0,36.22,36.24,36.21,36.23,22800.0
2013-07-16 14:10:00,36.23,36.26,36.22,36.23,50700.0,36.23,36.26,36.22,36.23,50700.0
2013-07-16 14:15:00,36.23,36.26,36.2,36.2,63600.0,36.23,36.26,36.2,36.2,63600.0
2013-07-16 14:20:00,36.22,36.23,36.18,36.18,12200.0,36.22,36.23,36.18,36.18,12200.0
2013-07-16 14:25:00,36.19,36.21,36.18,36.2,14800.0,36.19,36.21,36.18,36.2,14800.0
2013-07-16 14:30:00,36.2,36.2,36.19,36.2,10800.0,36.2,36.2,36.19,36.2,10800.0
2013-07-16 14:35:00,36.2,36.2,36.19,36.2,6800.0,36.2,36.2,36.19,36.2,6800.0
2013-07-16 14:40:00,36.2,36.2,36.19,36.2,13600.0,36.2,36.2,36.19,36.2,13600.0
2013-07-16 14:45:00,36.2,36.21,36.19,36.2,23500.0,36.2,36.21,36.19,36.2,23500.0
2013-07-16 14:50:00,36.2,36.22,36.19,36.2,18300.0,36.2,36.22,36.19,36.2,18300.0
2013-07-16 14:55:00,36.2,36.2,36.16,36.16,10200.0,36.2,36.2,36.16,36.16,10200.0
2013-07-16 15:00:00,36.16,36.17,36.11,36.14,28100.0,36.16,36.17,36.11,36.14,28100.0
2013-07-16 15:05:00,36.14,36.14,36.11,36.11,16200.0,36.14,36.14,36.11,36.11,16200.0
2013-07-16 15:10:00,36.12,36.12,36.09,36.1,21200.0,36.12,36.12,36.09,36.1,21200.0
2013-07-16 15:15:00,36.1,36.12,36.1,36.1,24100.0,36.1,36.12,36.1,36.1,24100.0
2013-07-16 15:20:00,36.1,36.12,36.07,36.1,22600.0,36.1,36.12,36.07,36.1,22600.0
2013-07-16 15:25:00,36.11,36.12,36.06,36.12,22700.0,36.11,36.12,36.06,36.12,22700.0
2013-07-16 15:30:00,36.13,36.19,36.13,36.18,15700.0,36.13,36.19,36.13,36.18,15700.0
2013-07-16 15:35:00,36.17,36.21,36.17,36.18,25900.0,36.17,36.21,36.17,36.18,25900.0
2013-07-16 15:40:00,36.18,36.21,36.18,36.21,37700.0,36.18,36.21,36.18,36.21,37700.0
2013-07-16 15:45:00,36.21,36.23,36.2,36.22,37700.0,36.21,36.23,36.2,36.22,37700.0
2013-07-16 15:50:00,36.23,36.23,36.19,36.2,59700.0,36.23,36.23,36.19,36.2,59700.0
2013-07-16 15:55:00,36.19,36.21,36.11,36.16,201000.0,36.19,36.21,36.11,36.16,201000.0
2013-07-17 09:30:00,36.15,36.3,36.02,36.11,53100.0,36.15,36.3,36.02,36.11,53100.0
2013-07-17 09:35:00,36.11,36.2,36.09,36.17,11600.0,36.11,36.2,36.09,36.17,11600.0
2013-07-17 09:40:00,36.16,36.25,36.12,36.19,21900.0,36.16,36.25,36.12,36.19,21900.0
2013-07-17 09:45:00,36.17,36.2,36.1,36.14,22400.0,36.17,36.2,36.1,36.14,22400.0
2013-07-17 09:50:00,36.13,36.14,36.07,36.09,23200.0,36.13,36.14,36.07,36.09,23200.0
2013-07-17 09:55:00,36.09,36.22,36.09,36.21,24100.0,36.09,36.22,36.09,36.21,24100.0
2013-07-17 10:00:00,36.2,36.23,36.14,36.19,17900.0,36.2,36.23,36.14,36.19,17900.0
2013-07-17 10:05:00,36.19,36.25,36.17,36.21,14200.0,36.19,36.25,36.17,36.21,14200.0
2013-07-17 10:10:00,36.22,36.29,36.21,36.25,15100.0,36.22,36.29,36.21,36.25,15100.0
2013-07-17 10:15:00,36.25,36.31,36.24,36.24,21700.0,36.25,36.31,36.24,36.24,21700.0
2013-07-17 10:20:00,36.23,36.32,36.23,36.32,89800.0,36.23,36.32,36.23,36.32,89800.0
2013-07-17 10:25:00,36.33,36.39,36.29,36.39,36400.0,36.33,36.39,36.29,36.39,36400.0
2013-07-17 10:30:00,36.4,36.42,36.37,36.42,23800.0,36.4,36.42,36.37,36.42,23800.0
2013-07-17 10:35:00,36.43,36.49,36.38,36.4,67600.0,36.43,36.49,36.38,36.4,67600.0
2013-07-17 10:40:00,36.39,36.41,36.38,36.41,19700.0,36.39,36.41,36.38,36.41,19700.0
2013-07-17 10:45:00,36.4,36.41,36.36,36.41,18400.0,36.4,36.41,36.36,36.41,18400.0
2013-07-17 10:50:00,36.4,36.45,36.38,36.43,25600.0,36.4,36.45,36.38,36.43,25600.0
2013-07-17 10:55:00,36.41,36.41,36.35,36.41,22700.0,36.41,36.41,36.35,36.41,22700.0
2013-07-17 11:00:00,36.42,36.45,36.4,36.41,16200.0,36.42,36.45,36.4,36.41,16200.0
2013-07-17 11:05:00,36.41,36.43,36.38,36.43,10800.0,36.41,36.43,36.38,36.43,10800.0
2013-07-17 11:10:00,36.42,36.43,36.38,36.39,9800.0,36.42,36.43,36.38,36.39,9800.0
2013-07-17 11:15:00,36.4,36.45,36.39,36.43,9000.0,36.4,36.45,36.39,36.43,9000.0
2013-07-17 11:20:00,36.41,36.42,36.39,36.39,6100.0,36.41,36.42,36.39,36.39,6100.0
2013-07-17 11:25:00,36.38,36.4,36.37,36.38,22600.0,36.38,36.4,36.37,36.38,22600.0
2013-07-17 11:30:00,36.38,36.41,36.38,36.39,8400.0,36.38,36.41,36.38,36.39,8400.0
2013-07-17 11:35:00,36.37,36.39,36.32,36.39,16400.0,36.37,36.39,36.32,36.39,16400.0
2013-07-17 11:40:00,36.37,36.38,36.35,36.36,3400.0,36.37,36.38,36.35,36.36,3400.0
2013-07-17 11:45:00,36.37,36.43,36.36,36.43,7600.0,36.37,36.43,36.36,36.43,7600.0
2013-07-17 11:50:00,36.43,36.43,36.38,36.38,11300.0,36.43,36.43,36.38,36.38,11300.0
2013-07-17 11:55:00,36.38,36.4,36.36,36.4,11300.0,36.38,36.4,36.36,36.4,11300.0
2013-07-17 12:00:00,36.39,36.45,36.39,36.44,23200.0,36.39,36.45,36.39,36.44,23200.0
2013-07-17 12:05:00,36.44,36.47,36.42,36.45,27400.0,36.44,36.47,36.42,36.45,27400.0
2013-07-17 12:10:00,36.45,36.51,36.45,36.49,18600.0,36.45,36.51,36.45,36.49,18600.0
2013-07-17 12:15:00,36.5,36.56,36.5,36.55,14700.0,36.5,36.56,36.5,36.55,14700.0
2013-07-17 12:20:00,36.55,36.58,36.55,36.57,23300.0,36.55,36.58,36.55,36.57,23300.0
2013-07-17 12:25:00,36.57,36.57,36.54,36.55,53400.0,36.57,36.57,36.54,36.55,53400.0
2013-07-17 12:30:00,36.55,36.56,36.55,36.55,8600.0,36.55,36.56,36.55,36.55,8600.0
2013-07-17 12:35:00,36.55,36.58,36.55,36.56,5900.0,36.55,36.58,36.55,36.56,5900.0
2013-07-17 12:40:00,36.56,36.6,36.55,36.59,12500.0,36.56,36.6,36.55,36.59,12500.0
2013-07-17 12:45:00,36.58,36.6,36.55,36.55,10700.0,36.58,36.6,36.55,36.55,10700.0
2013-07-17 12:50:00,36.55,36.58,36.55,36.58,8900.0,36.55,36.58,36.55,36.58,8900.0
2013-07-17 12:55:00,36.58,36.58,36.56,36.56,5000.0,36.58,36.58,36.56,36.56,5000.0
2013-07-17 13:00:00,36.57,36.58,36.53,36.53,9800.0,36.57,36.58,36.53,36.53,9800.0
2013-07-17 13:05:00,36.54,36.58,36.54,36.57,9600.0,36.54,36.58,36.54,36.57,9600.0
2013-07-17 13:10:00,36.57,36.57,36.54,36.56,8300.0,36.57,36.57,36.54,36.56,8300.0
2013-07-17 13:15:00,36.57,36.58,36.55,36.58,7800.0,36.57,36.58,36.55,36.58,7800.0
2013-07-17 13:20:00,36.58,36.6,36.53,36.54,11000.0,36.58,36.6,36.53,36.54,11000.0
2013-07-17 13:25:00,36.55,36.55,36.47,36.47,8100.0,36.55,36.55,36.47,36.47,8100.0
2013-07-17 13:30:00,36.46,36.46,36.42,36.43,10100.0,36.46,36.46,36.42,36.43,10100.0
2013-07-17 13:35:00,36.42,36.48,36.42,36.48,8700.0,36.42,36.48,36.42,36.48,8700.0
2013-07-17 13:40:00,36.49,36.52,36.49,36.5,8400.0,36.49,36.52,36.49,36.5,8400.0
2013-07-17 13:45:00,36.49,36.5,36.48,36.48,9400.0,36.49,36.5,36.48,36.48,9400.0
2013-07-17 13:50:00,36.48,36.49,36.47,36.47,11000.0,36.48,36.49,36.47,36.47,11000.0
2013-07-17 13:55:00,36.47,36.48,36.45,36.47,7200.0,36.47,36.48,36.45,36.47,7200.0
2013-07-17 14:00:00,36.48,36.5,36.47,36.49,12100.0,36.48,36.5,36.47,36.49,12100.0
2013-07-17 14:05:00,36.49,36.51,36.49,36.49,7800.0,36.49,36.51,36.49,36.49,7800.0
2013-07-17 14:10:00,36.5,36.52,36.48,36.52,17600.0,36.5,36.52,36.48,36.52,17600.0
2013-07-17 14:15:00,36.52,36.52,36.47,36.48,9100.0,36.52,36.52,36.47,36.48,9100.0
2013-07-17 14:20:00,36.48,36.51,36.47,36.51,9800.0,36.48,36.51,36.47,36.51,9800.0
2013-07-17 14:25:00,36.51,36.51,36.48,36.49,9500.0,36.51,36.51,36.48,36.49,9500.0
2013-07-17 14:30:00,36.48,36.48,36.4,36.41,29700.0,36.48,36.48,36.4,36.41,29700.0
2013-07-17 14:35:00,36.41,36.42,36.39,36.41,16500.0,36.41,36.42,36.39,36.41,16500.0
2013-07-17 14:40:00,36.4,36.4,36.35,36.37,8900.0,36.4,36.4,36.35,36.37,8900.0
2013-07-17 14:45:00,36.36,36.37,36.34,36.36,16900.0,36.36,36.37,36.34,36.36,16900.0
2013-07-17 14:50:00,36.36,36.4,36.36,36.39,10800.0,36.36,36.4,36.36,36.39,10800.0
2013-07-17 14:55:00,36.38,36.4,36.37,36.39,9900.0,36.38,36.4,36.37,36.39,9900.0
2013-07-17 15:00:00,36.39,36.41,36.38,36.38,22600.0,36.39,36.41,36.38,36.38,22600.0
2013-07-17 15:05:00,36.38,36.38,36.35,36.35,7500.0,36.38,36.38,36.35,36.35,7500.0
2013-07-17 15:10:00,36.36,36.38,36.32,36.32,32500.0,36.36,36.38,36.32,36.32,32500.0
2013-07-17 15:15:00,36.33,36.35,36.31,36.35,18700.0,36.33,36.35,36.31,36.35,18700.0
2013-07-17 15:20:00,36.36,36.38,36.35,36.36,13700.0,36.36,36.38,36.35,36.36,13700.0
2013-07-17 15:25:00,36.35,36.38,36.34,36.37,15700.0,36.35,36.38,36.34,36.37,15700.0
2013-07-17 15:30:00,36.37,36.38,36.33,36.33,31200.0,36.37,36.38,36.33,36.33,31200.0
2013-07-17 15:35:00,36.33,36.4,36.32,36.37,26200.0,36.33,36.4,36.32,36.37,26200.0
2013-07-17 15:40:00,36.37,36.4,36.37,36.39,18800.0,36.37,36.4,36.37,36.39,18800.0
2013-07-17 15:45:00,36.4,36.4,36.37,36.39,24500.0,36.4,36.4,36.37,36.39,24500.0
2013-07-17 15:50:00,36.39,36.4,36.39,36.4,31100.0,36.39,36.4,36.39,36.4,31100.0
2013-07-17 15:55:00,36.39,36.44,36.39,36.4,101800.0,36.39,36.44,36.39,36.4,101800.0
2013-07-18 09:30:00,36.37,36.6,36.37,36.46,27900.0,36.37,36.6,36.37,36.46,27900.0
2013-07-18 09:35:00,36.45,36.67,36.43,36.66,22400.0,36.45,36.67,36.43,36.66,22400.0
2013-07-18 09:40:00,36.64,36.67,36.55,36.59,20000.0,36.64,36.67,36.55,36.59,20000.0
2013-07-18 09:45:00,36.6,36.72,36.57,36.65,15200.0,36.6,36.72,36.57,36.65,15200.0
2013-07-18 09:50:00,36.64,36.69,36.63,36.64,27900.0,36.64,36.69,36.63,36.64,27900.0
2013-07-18 09:55:00,36.64,36.73,36.6,36.61,22500.0,36.64,36.73,36.6,36.61,22500.0
2013-07-18 10:00:00,36.63,36.65,36.59,36.61,12700.0,36.63,36.65,36.59,36.61,12700.0
2013-07-18 10:05:00,36.62,36.69,36.62,36.69,20100.0,36.62,36.69,36.62,36.69,20100.0
2013-07-18 10:10:00,36.69,36.71,36.63,36.69,26000.0,36.69,36.71,36.63,36.69,26000.0
2013-07-18 10:15:00,36.69,36.72,36.66,36.7,11300.0,36.69,36.72,36.66,36.7,11300.0
2013-07-18 10:20:00,36.71,36.83,36.7,36.82,43700.0,36.71,36.83,36.7,36.82,43700.0
2013-07-18 10:25:00,36.82,36.83,36.78,36.81,9200.0,36.82,36.83,36.78,36.81,9200.0
2013-07-18 10:30:00,36.81,36.82,36.76,36.78,57100.0,36.81,36.82,36.76,36.78,57100.0
2013-07-18 10:35:00,36.78,36.78,36.7,36.71,29000.0,36.78,36.78,36.7,36.71,29000.0
2013-07-18 10:40:00,36.7,36.71,36.68,36.69,52500.0,36.7,36.71,36.68,36.69,52500.0
2013-07-18 10:45:00,36.68,36.69,36.61,36.61,11000.0,36.68,36.69,36.61,36.61,11000.0
2013-07-18 10:50:00,36.61,36.65,36.6,36.62,70400.0,36.61,36.65,36.6,36.62,70400.0
2013-07-18 10:55:00,36.63,36.64,36.58,36.6,76400.0,36.63,36.64,36.58,36.6,76400.0
2013-07-18 11:00:00,36.6,36.62,36.59,36.62,20700.0,36.6,36.62,36.59,36.62,20700.0
2013-07-18 11:05:00,36.61,36.64,36.6,36.64,20100.0,36.61,36.64,36.6,36.64,20100.0
2013-07-18 11:10:00,36.63,36.66,36.62,36.64,24700.0,36.63,36.66,36.62,36.64,24700.0
2013-07-18 11:15:00,36.62,36.63,36.59,36.61,13000.0,36.62,36.63,36.59,36.61,13000.0
2013-07-18 11:20:00,36.61,36.63,36.6,36.62,13400.0,36.61,36.63,36.6,36.62,13400.0
2013-07-18 11:25:00,36.61,36.64,36.59,36.62,18800.0,36.61,36.64,36.59,36.62,18800.0
2013-07-18 11:30:00,36.62,36.66,36.62,36.64,14000.0,36.62,36.66,36.62,36.64,14000.0
2013-07-18 11:35:00,36.63,36.64,36.59,36.61,26100.0,36.63,36.64,36.59,36.61,26100.0
2013-07-18 11:40:00,36.6,36.62,36.58,36.62,22500.0,36.6,36.62,36.58,36.62,22500.0
2013-07-18 11:45:00,36.61,36.64,36.61,36.64,8300.0,36.61,36.64,36.61,36.64,8300.0
2013-07-18 11:50:00,36.64,36.67,36.61,36.61,23000.0,36.64,36.67,36.61,36.61,23000.0
2013-07-18 11:55:00,36.62,36.62,36.58,36.61,10000.0,36.62,36.62,36.58,36.61,10000.0
2013-07-18 12:00:00,36.61,36.62,36.59,36.61,15400.0,36.61,36.62,36.59,36.61,15400.0
2013-07-18 12:05:00,36.61,36.67,36.6,36.62,17700.0,36.61,36.67,36.6,36.62,17700.0
2013-07-18 12:10:00,36.61,36.61,36.47,36.47,93200.0,36.61,36.61,36.47,36.47,93200.0
2013-07-18 12:15:00,36.47,36.52,36.47,36.5,20200.0,36.47,36.52,36.47,36.5,20200.0
2013-07-18 12:20:00,36.5,36.58,36.5,36.58,13400.0,36.5,36.58,36.5,36.58,13400.0
2013-07-18 12:25:00,36.57,36.59,36.51,36.51,13200.0,36.57,36.59,36.51,36.51,13200.0
2013-07-18 12:30:00,36.51,36.51,36.45,36.48,12800.0,36.51,36.51,36.45,36.48,12800.0
2013-07-18 12:35:00,36.47,36.47,36.42,36.45,6800.0,36.47,36.47,36.42,36.45,6800.0
2013-07-18 12:40:00,36.44,36.48,36.43,36.48,26200.0,36.44,36.48,36.43,36.48,26200.0
2013-07-18 12:45:00,36.48,36.52,36.48,36.51,9500.0,36.48,36.52,36.48,36.51,9500.0
2013-07-18 12:50:00,36.52,36.6,36.52,36.6,25900.0,36.52,36.6,36.52,36.6,25900.0
2013-07-18 12:55:00,36.6,36.61,36.54,36.55,28900.0,36.6,36.61,36.54,36.55,28900.0
2013-07-18 13:00:00,36.56,36.58,36.55,36.55,18800.0,36.56,36.58,36.55,36.55,18800.0
2013-07-18 13:05:00,36.56,36.56,36.52,36.54,6900.0,36.56,36.56,36.52,36.54,6900.0
2013-07-18 13:10:00,36.54,36.57,36.54,36.57,5400.0,36.54,36.57,36.54,36.57,5400.0
2013-07-18 13:15:00,36.57,36.57,36.48,36.48,9000.0,36.57,36.57,36.48,36.48,9000.0
2013-07-18 13:20:00,36.48,36.49,36.45,36.48,14000.0,36.48,36.49,36.45,36.48,14000.0
2013-07-18 13:25:00,36.48,36.53,36.47,36.53,17200.0,36.48,36.53,36.47,36.53,17200.0
2013-07-18 13:30:00,36.54,36.54,36.53,36.53,13200.0,36.54,36.54,36.53,36.53,13200.0
2013-07-18 13:35:00,36.54,36.58,36.53,36.58,8900.0,36.54,36.58,36.53,36.58,8900.0
2013-07-18 13:40:00,36.57,36.58,36.57,36.57,12800.0,36.57,36.58,36.57,36.57,12800.0
2013-07-18 13:45:00,36.58,36.61,36.58,36.61,7400.0,36.58,36.61,36.58,36.61,7400.0
2013-07-18 13:50:00,36.6,36.6,36.55,36.59,29900.0,36.6,36.6,36.55,36.59,29900.0
2013-07-18 13:55:00,36.59,36.63,36.58,36.59,12700.0,36.59,36.63,36.58,36.59,12700.0
2013-07-18 14:00:00,36.6,36.64,36.59,36.63,13600.0,36.6,36.64,36.59,36.63,13600.0
2013-07-18 14:05:00,36.63,36.65,36.61,36.65,27300.0,36.63,36.65,36.61,36.65,27300.0
2013-07-18 14:10:00,36.66,36.69,36.65,36.69,16700.0,36.66,36.69,36.65,36.69,16700.0
2013-07-18 14:15:00,36.7,36.72,36.69,36.71,71400.0,36.7,36.72,36.69,36.71,71400.0
2013-07-18 14:20:00,36.7,36.75,36.7,36.71,17300.0,36.7,36.75,36.7,36.71,17300.0
2013-07-18 14:25:00,36.71,36.75,36.71,36.75,13300.0,36.71,36.75,36.71,36.75,13300.0
2013-07-18 14:30:00,36.76,36.79,36.74,36.75,30300.0,36.76,36.79,36.74,36.75,30300.0
2013-07-18 14:35:00,36.75,36.78,36.74,36.77,19700.0,36.75,36.78,36.74,36.77,19700.0
2013-07-18 14:40:00,36.78,36.81,36.77,36.8,27800.0,36.78,36.81,36.77,36.8,27800.0
2013-07-18 14:45:00,36.8,36.81,36.77,36.78,16600.0,36.8,36.81,36.77,36.78,16600.0
2013-07-18 14:50:00,36.79,36.81,36.79,36.8,38900.0,36.79,36.81,36.79,36.8,38900.0
2013-07-18 14:55:00,36.8,36.82,36.78,36.8,32400.0,36.8,36.82,36.78,36.8,32400.0
2013-07-18 15:00:00,36.8,36.82,36.79,36.82,16800.0,36.8,36.82,36.79,36.82,16800.0
2013-07-18 15:05:00,36.82,36.83,36.8,36.82,32600.0,36.82,36.83,36.8,36.82,32600.0
2013-07-18 15:10:00,36.83,36.83,36.77,36.77,67500.0,36.83,36.83,36.77,36.77,67500.0
2013-07-18 15:15:00,36.77,36.83,36.77,36.82,35500.0,36.77,36.83,36.77,36.82,35500.0
2013-07-18 15:20:00,36.82,36.83,36.81,36.81,23300.0,36.82,36.83,36.81,36.81,23300.0
2013-07-18 15:25:00,36.81,36.82,36.78,36.8,76500.0,36.81,36.82,36.78,36.8,76500.0
2013-07-18 15:30:00,36.79,36.84,36.79,36.84,28100.0,36.79,36.84,36.79,36.84,28100.0
2013-07-18 15:35:00,36.84,36.85,36.84,36.85,25100.0,36.84,36.85,36.84,36.85,25100.0
2013-07-18 15:40:00,36.85,36.85,36.84,36.84,35400.0,36.85,36.85,36.84,36.84,35400.0
2013-07-18 15:45:00,36.84,36.89,36.84,36.89,60300.0,36.84,36.89,36.84,36.89,60300.0
2013-07-18 15:50:00,36.89,36.91,36.88,36.89,97400.0,36.89,36.91,36.88,36.89,97400.0
2013-07-18 15:55:00,36.9,36.9,36.84,36.87,134700.0,36.9,36.9,36.84,36.87,134700.0
2013-07-19 09:30:00,36.71,36.87,36.61,36.61,222900.0,36.71,36.87,36.61,36.61,222900.0
2013-07-19 09:35:00,36.6,36.68,36.55,36.55,27600.0,36.6,36.68,36.55,36.55,27600.0
2013-07-19 09:40:00,36.55,36.71,36.51,36.7,33600.0,36.55,36.71,36.51,36.7,33600.0
2013-07-19 09:45:00,36.7,36.77,36.64,36.75,28200.0,36.7,36.77,36.64,36.75,28200.0
2013-07-19 09:50:00,36.74,36.76,36.66,36.75,19700.0,36.74,36.76,36.66,36.75,19700.0
2013-07-19 09:55:00,36.75,36.76,36.68,36.73,20900.0,36.75,36.76,36.68,36.73,20900.0
2013-07-19 10:00:00,36.75,36.76,36.71,36.76,45800.0,36.75,36.76,36.71,36.76,45800.0
2013-07-19 10:05:00,36.75,36.76,36.71,36.73,30800.0,36.75,36.76,36.71,36.73,30800.0
2013-07-19 10:10:00,36.73,36.76,36.71,36.75,42800.0,36.73,36.76,36.71,36.75,42800.0
2013-07-19 10:15:00,36.74,36.74,36.68,36.71,25900.0,36.74,36.74,36.68,36.71,25900.0
2013-07-19 10:20:00,36.7,36.7,36.63,36.69,14500.0,36.7,36.7,36.63,36.69,14500.0
2013-07-19 10:25:00,36.68,36.7,36.65,36.69,23900.0,36.68,36.7,36.65,36.69,23900.0
2013-07-19 10:30:00,36.7,36.76,36.66,36.76,20200.0,36.7,36.76,36.66,36.76,20200.0
2013-07-19 10:35:00,36.76,36.76,36.72,36.72,13900.0,36.76,36.76,36.72,36.72,13900.0
2013-07-19 10:40:00,36.72,36.73,36.66,36.72,13200.0,36.72,36.73,36.66,36.72,13200.0
2013-07-19 10:45:00,36.73,36.73,36.68,36.69,12800.0,36.73,36.73,36.68,36.69,12800.0
2013-07-19 10:50:00,36.69,36.75,36.69,36.74,18000.0,36.69,36.75,36.69,36.74,18000.0
2013-07-19 10:55:00,36.74,36.76,36.7,36.72,18500.0,36.74,36.76,36.7,36.72,18500.0
2013-07-19 11:00:00,36.73,36.75,36.71,36.71,14200.0,36.73,36.75,36.71,36.71,14200.0
2013-07-19 11:05:00,36.7,36.7,36.64,36.66,9200.0,36.7,36.7,36.64,36.66,9200.0
2013-07-19 11:10:00,36.66,36.69,36.66,36.68,11600.0,36.66,36.69,36.66,36.68,11600.0
2013-07-19 11:15:00,36.66,36.66,36.62,36.62,8400.0,36.66,36.66,36.62,36.62,8400.0
2013-07-19 11:20:00,36.61,36.62,36.53,36.55,21900.0,36.61,36.62,36.53,36.55,21900.0
2013-07-19 11:25:00,36.54,36.56,36.52,36.55,8700.0,36.54,36.56,36.52,36.55,8700.0
2013-07-19 11:30:00,36.55,36.55,36.51,36.52,13200.0,36.55,36.55,36.51,36.52,13200.0
2013-07-19 11:35:00,36.51,36.53,36.51,36.53,19200.0,36.51,36.53,36.51,36.53,19200.0
2013-07-19 11:40:00,36.52,36.54,36.47,36.47,320300.0,36.52,36.54,36.47,36.47,320300.0
2013-07-19 11:45:00,36.48,36.48,36.37,36.37,14800.0,36.48,36.48,36.37,36.37,14800.0
2013-07-19 11:50:00,36.36,36.42,36.34,36.41,24700.0,36.36,36.42,36.34,36.41,24700.0
2013-07-19 11:55:00,36.41,36.41,36.35,36.37,17300.0,36.41,36.41,36.35,36.37,17300.0
2013-07-19 12:00:00,36.37,36.4,36.37,36.38,9800.0,36.37,36.4,36.37,36.38,9800.0
2013-07-19 12:05:00,36.38,36.45,36.38,36.45,9700.0,36.38,36.45,36.38,36.45,9700.0
2013-07-19 12:10:00,36.43,36.51,36.4,36.5,38600.0,36.43,36.51,36.4,36.5,38600.0
2013-07-19 12:15:00,36.51,36.54,36.5,36.53,18900.0,36.51,36.54,36.5,36.53,18900.0
2013-07-19 12:20:00,36.53,36.56,36.52,36.55,11600.0,36.53,36.56,36.52,36.55,11600.0
2013-07-19 12:25:00,36.54,36.56,36.54,36.55,20400.0,36.54,36.56,36.54,36.55,20400.0
2013-07-19 12:30:00,36.55,36.55,36.5,36.52,130900.0,36.55,36.55,36.5,36.52,130900.0
2013-07-19 12:35:00,36.51,36.51,36.49,36.49,37300.0,36.51,36.51,36.49,36.49,37300.0
2013-07-19 12:40:00,36.49,36.5,36.46,36.5,10500.0,36.49,36.5,36.46,36.5,10500.0
2013-07-19 12:45:00,36.5,36.52,36.5,36.52,14400.0,36.5,36.52,36.5,36.52,14400.0
2013-07-19 12:50:00,36.51,36.52,36.49,36.51,10800.0,36.51,36.52,36.49,36.51,10800.0
2013-07-19 12:55:00,36.51,36.55,36.51,36.54,13700.0,36.51,36.55,36.51,36.54,13700.0
2013-07-19 13:00:00,36.55,36.58,36.53,36.56,18900.0,36.55,36.58,36.53,36.56,18900.0
2013-07-19 13:05:00,36.56,36.57,36.53,36.53,30800.0,36.56,36.57,36.53,36.53,30800.0
2013-07-19 13:10:00,36.54,36.54,36.51,36.52,7800.0,36.54,36.54,36.51,36.52,7800.0
2013-07-19 13:15:00,36.51,36.53,36.5,36.53,22700.0,36.51,36.53,36.5,36.53,22700.0
2013-07-19 13:20:00,36.53,36.53,36.48,36.5,17500.0,36.53,36.53,36.48,36.5,17500.0
2013-07-19 13:25:00,36.49,36.51,36.48,36.48,11800.0,36.49,36.51,36.48,36.48,11800.0
2013-07-19 13:30:00,36.49,36.54,36.48,36.54,14100.0,36.49,36.54,36.48,36.54,14100.0
2013-07-19 13:35:00,36.54,36.55,36.51,36.55,22100.0,36.54,36.55,36.51,36.55,22100.0
2013-07-19 13:40:00,36.54,36.54,36.52,36.54,23200.0,36.54,36.54,36.52,36.54,23200.0
2013-07-19 13:45:00,36.54,36.55,36.52,36.52,33700.0,36.54,36.55,36.52,36.52,33700.0
2013-07-19 13:50:00,36.52,36.53,36.51,36.52,15900.0,36.52,36.53,36.51,36.52,15900.0
2013-07-19 13:55:00,36.52,36.53,36.5,36.52,23200.0,36.52,36.53,36.5,36.52,23200.0
2013-07-19 14:00:00,36.52,36.52,36.49,36.5,11600.0,36.52,36.52,36.49,36.5,11600.0
2013-07-19 14:05:00,36.49,36.51,36.49,36.5,35900.0,36.49,36.51,36.49,36.5,35900.0
2013-07-19 14:10:00,36.51,36.52,36.5,36.51,34400.0,36.51,36.52,36.5,36.51,34400.0
2013-07-19 14:15:00,36.5,36.51,36.5,36.5,24800.0,36.5,36.51,36.5,36.5,24800.0
2013-07-19 14:20:00,36.5,36.52,36.49,36.49,24800.0,36.5,36.52,36.49,36.49,24800.0
2013-07-19 14:25:00,36.49,36.5,36.47,36.48,19500.0,36.49,36.5,36.47,36.48,19500.0
2013-07-19 14:30:00,36.48,36.48,36.45,36.45,12100.0,36.48,36.48,36.45,36.45,12100.0
2013-07-19 14:35:00,36.45,36.46,36.44,36.46,14600.0,36.45,36.46,36.44,36.46,14600.0
2013-07-19 14:40:00,36.46,36.5,36.45,36.48,22800.0,36.46,36.5,36.45,36.48,22800.0
2013-07-19 14:45:00,36.49,36.51,36.49,36.5,41600.0,36.49,36.51,36.49,36.5,41600.0
2013-07-19 14:50:00,36.5,36.5,36.48,36.49,7500.0,36.5,36.5,36.48,36.49,7500.0
2013-07-19 14:55:00,36.48,36.5,36.48,36.49,15300.0,36.48,36.5,36.48,36.49,15300.0
2013-07-19 15:00:00,36.5,36.5,36.49,36.49,28100.0,36.5,36.5,36.49,36.49,28100.0
2013-07-19 15:05:00,36.48,36.5,36.47,36.48,41500.0,36.48,36.5,36.47,36.48,41500.0
2013-07-19 15:10:00,36.48,36.5,36.48,36.5,28600.0,36.48,36.5,36.48,36.5,28600.0
2013-07-19 15:15:00,36.49,36.5,36.48,36.49,16500.0,36.49,36.5,36.48,36.49,16500.0
2013-07-19 15:20:00,36.48,36.51,36.48,36.49,26900.0,36.48,36.51,36.48,36.49,26900.0
2013-07-19 15:25:00,36.5,36.51,36.48,36.49,32700.0,36.5,36.51,36.48,36.49,32700.0
2013-07-19 15:30:00,36.49,36.5,36.48,36.48,23500.0,36.49,36.5,36.48,36.48,23500.0
2013-07-19 15:35:00,36.48,36.51,36.47,36.51,34100.0,36.48,36.51,36.47,36.51,34100.0
2013-07-19 15:40:00,36.5,36.53,36.5,36.52,45500.0,36.5,36.53,36.5,36.52,45500.0
2013-07-19 15:45:00,36.52,36.53,36.49,36.49,25700.0,36.52,36.53,36.49,36.49,25700.0
2013-07-19 15:50:00,36.5,36.54,36.5,36.53,57500.0,36.5,36.54,36.5,36.53,57500.0
2013-07-19 15:55:00,36.53,36.54,36.49,36.5,120800.0,36.53,36.54,36.49,36.5,120800.0
2013-07-22 09:30:00,36.25,36.45,36.07,36.1,46400.0,36.25,36.45,36.07,36.1,46400.0
2013-07-22 09:35:00,36.13,36.36,36.13,36.36,57500.0,36.13,36.36,36.13,36.36,57500.0
2013-07-22 09:40:00,36.36,36.43,36.34,36.43,6900.0,36.36,36.43,36.34,36.43,6900.0
2013-07-22 09:45:00,36.44,36.44,36.33,36.39,18300.0,36.44,36.44,36.33,36.39,18300.0
2013-07-22 09:50:00,36.42,36.5,36.41,36.49,12000.0,36.42,36.5,36.41,36.49,12000.0
2013-07-22 09:55:00,36.5,36.53,36.45,36.51,18600.0,36.5,36.53,36.45,36.51,18600.0
2013-07-22 10:00:00,36.46,36.52,36.43,36.51,14300.0,36.46,36.52,36.43,36.51,14300.0
2013-07-22 10:05:00,36.51,36.57,36.45,36.57,31600.0,36.51,36.57,36.45,36.57,31600.0
2013-07-22 10:10:00,36.57,36.58,36.47,36.52,20600.0,36.57,36.58,36.47,36.52,20600.0
2013-07-22 10:15:00,36.52,36.59,36.52,36.58,17500.0,36.52,36.59,36.52,36.58,17500.0
2013-07-22 10:20:00,36.58,36.66,36.58,36.61,23400.0,36.58,36.66,36.58,36.61,23400.0
2013-07-22 10:25:00,36.61,36.61,36.46,36.5,22000.0,36.61,36.61,36.46,36.5,22000.0
2013-07-22 10:30:00,36.5,36.54,36.46,36.48,20600.0,36.5,36.54,36.46,36.48,20600.0
2013-07-22 10:35:00,36.48,36.55,36.48,36.52,29900.0,36.48,36.55,36.48,36.52,29900.0
2013-07-22 10:40:00,36.52,36.61,36.52,36.61,23400.0,36.52,36.61,36.52,36.61,23400.0
2013-07-22 10:45:00,36.62,36.63,36.58,36.62,54900.0,36.62,36.63,36.58,36.62,54900.0
2013-07-22 10:50:00,36.62,36.68,36.59,36.68,42700.0,36.62,36.68,36.59,36.68,42700.0
2013-07-22 10:55:00,36.67,36.7,36.67,36.69,15400.0,36.67,36.7,36.67,36.69,15400.0
2013-07-22 11:00:00,36.7,36.71,36.65,36.66,32200.0,36.7,36.71,36.65,36.66,32200.0
2013-07-22 11:05:00,36.65,36.65,36.59,36.59,17000.0,36.65,36.65,36.59,36.59,17000.0
2013-07-22 11:10:00,36.59,36.6,36.55,36.56,14100.0,36.59,36.6,36.55,36.56,14100.0
2013-07-22 11:15:00,36.55,36.57,36.54,36.55,8900.0,36.55,36.57,36.54,36.55,8900.0
2013-07-22 11:20:00,36.56,36.58,36.55,36.56,6200.0,36.56,36.58,36.55,36.56,6200.0
2013-07-22 11:25:00,36.56,36.58,36.53,36.56,15000.0,36.56,36.58,36.53,36.56,15000.0
2013-07-22 11:30:00,36.57,36.6,36.56,36.59,7100.0,36.57,36.6,36.56,36.59,7100.0
2013-07-22 11:35:00,36.59,36.64,36.55,36.55,27800.0,36.59,36.64,36.55,36.55,27800.0
2013-07-22 11:40:00,36.54,36.54,36.51,36.53,17700.0,36.54,36.54,36.51,36.53,17700.0
2013-07-22 11:45:00,36.53,36.55,36.53,36.53,13000.0,36.53,36.55,36.53,36.53,13000.0
2013-07-22 11:50:00,36.53,36.53,36.49,36.5,10300.0,36.53,36.53,36.49,36.5,10300.0
2013-07-22 11:55:00,36.49,36.5,36.43,36.45,26700.0,36.49,36.5,36.43,36.45,26700.0
2013-07-22 12:00:00,36.45,36.48,36.44,36.45,18300.0,36.45,36.48,36.44,36.45,18300.0
2013-07-22 12:05:00,36.46,36.52,36.46,36.48,18900.0,36.46,36.52,36.46,36.48,18900.0
2013-07-22 12:10:00,36.47,36.5,36.44,36.5,21500.0,36.47,36.5,36.44,36.5,21500.0
2013-07-22 12:15:00,36.5,36.52,36.5,36.52,103700.0,36.5,36.52,36.5,36.52,103700.0
2013-07-22 12:20:00,36.52,36.54,36.5,36.51,54300.0,36.52,36.54,36.5,36.51,54300.0
2013-07-22 12:25:00,36.5,36.51,36.47,36.5,8800.0,36.5,36.51,36.47,36.5,8800.0
2013-07-22 12:30:00,36.51,36.51,36.46,36.47,7400.0,36.51,36.51,36.46,36.47,7400.0
2013-07-22 12:35:00,36.46,36.47,36.46,36.47,4200.0,36.46,36.47,36.46,36.47,4200.0
2013-07-22 12:40:00,36.46,36.48,36.46,36.48,7600.0,36.46,36.48,36.46,36.48,7600.0
2013-07-22 12:45:00,36.48,36.51,36.48,36.51,9300.0,36.48,36.51,36.48,36.51,9300.0
2013-07-22 12:50:00,36.52,36.54,36.51,36.52,11600.0,36.52,36.54,36.51,36.52,11600.0
2013-07-22 12:55:00,36.51,36.52,36.47,36.49,14800.0,36.51,36.52,36.47,36.49,14800.0
2013-07-22 13:00:00,36.5,36.51,36.5,36.51,5600.0,36.5,36.51,36.5,36.51,5600.0
2013-07-22 13:05:00,36.51,36.51,36.5,36.51,12400.0,36.51,36.51,36.5,36.51,12400.0
2013-07-22 13:10:00,36.5,36.52,36.46,36.51,25500.0,36.5,36.52,36.46,36.51,25500.0
2013-07-22 13:15:00,36.51,36.51,36.44,36.44,20800.0,36.51,36.51,36.44,36.44,20800.0
2013-07-22 13:20:00,36.44,36.45,36.4,36.4,10300.0,36.44,36.45,36.4,36.4,10300.0
2013-07-22 13:25:00,36.4,36.41,36.37,36.37,5100.0,36.4,36.41,36.37,36.37,5100.0
2013-07-22 13:30:00,36.38,36.39,36.36,36.39,13600.0,36.38,36.39,36.36,36.39,13600.0
2013-07-22 13:35:00,36.4,36.41,36.38,36.39,6100.0,36.4,36.41,36.38,36.39,6100.0
2013-07-22 13:40:00,36.39,36.39,36.35,36.35,6400.0,36.39,36.39,36.35,36.35,6400.0
2013-07-22 13:45:00,36.35,36.4,36.35,36.39,16100.0,36.35,36.4,36.35,36.39,16100.0
2013-07-22 13:50:00,36.4,36.42,36.4,36.42,6000.0,36.4,36.42,36.4,36.42,6000.0
2013-07-22 13:55:00,36.41,36.47,36.41,36.47,7600.0,36.41,36.47,36.41,36.47,7600.0
2013-07-22 14:00:00,36.47,36.53,36.47,36.53,11000.0,36.47,36.53,36.47,36.53,11000.0
2013-07-22 14:05:00,36.53,36.53,36.48,36.51,24100.0,36.53,36.53,36.48,36.51,24100.0
2013-07-22 14:10:00,36.51,36.55,36.51,36.53,10000.0,36.51,36.55,36.51,36.53,10000.0
2013-07-22 14:15:00,36.53,36.53,36.5,36.5,14300.0,36.53,36.53,36.5,36.5,14300.0
2013-07-22 14:20:00,36.51,36.51,36.5,36.5,9800.0,36.51,36.51,36.5,36.5,9800.0
2013-07-22 14:25:00,36.5,36.51,36.47,36.48,12600.0,36.5,36.51,36.47,36.48,12600.0
2013-07-22 14:30:00,36.48,36.48,36.47,36.48,7800.0,36.48,36.48,36.47,36.48,7800.0
2013-07-22 14:35:00,36.49,36.53,36.48,36.52,11900.0,36.49,36.53,36.48,36.52,11900.0
2013-07-22 14:40:00,36.53,36.58,36.52,36.58,14400.0,36.53,36.58,36.52,36.58,14400.0
2013-07-22 14:45:00,36.58,36.59,36.54,36.54,40000.0,36.58,36.59,36.54,36.54,40000.0
2013-07-22 14:50:00,36.55,36.55,36.5,36.52,32800.0,36.55,36.55,36.5,36.52,32800.0
2013-07-22 14:55:00,36.51,36.52,36.5,36.5,16200.0,36.51,36.52,36.5,36.5,16200.0
2013-07-22 15:00:00,36.5,36.52,36.49,36.49,11900.0,36.5,36.52,36.49,36.49,11900.0
2013-07-22 15:05:00,36.49,36.5,36.48,36.5,15400.0,36.49,36.5,36.48,36.5,15400.0
2013-07-22 15:10:00,36.5,36.51,36.5,36.51,2700.0,36.5,36.51,36.5,36.51,2700.0
2013-07-22 15:15:00,36.51,36.52,36.49,36.49,25600.0,36.51,36.52,36.49,36.49,25600.0
2013-07-22 15:20:00,36.49,36.52,36.48,36.49,12800.0,36.49,36.52,36.48,36.49,12800.0
2013-07-22 15:25:00,36.49,36.53,36.49,36.51,17300.0,36.49,36.53,36.49,36.51,17300.0
2013-07-22 15:30:00,36.5,36.54,36.5,36.54,13600.0,36.5,36.54,36.5,36.54,13600.0
2013-07-22 15:35:00,36.54,36.55,36.47,36.48,23800.0,36.54,36.55,36.47,36.48,23800.0
2013-07-22 15:40:00,36.48,36.51,36.47,36.51,30900.0,36.48,36.51,36.47,36.51,30900.0
2013-07-22 15:45:00,36.5,36.51,36.48,36.5,37300.0,36.5,36.51,36.48,36.5,37300.0
2013-07-22 15:50:00,36.5,36.51,36.49,36.5,43100.0,36.5,36.51,36.49,36.5,43100.0
2013-07-22 15:55:00,36.5,36.52,36.46,36.47,215800.0,36.5,36.52,36.46,36.47,215800.0
2013-07-23 09:30:00,36.68,36.7,36.37,36.57,38800.0,36.68,36.7,36.37,36.57,38800.0
2013-07-23 09:35:00,36.52,36.66,36.45,36.57,37600.0,36.52,36.66,36.45,36.57,37600.0
2013-07-23 09:40:00,36.58,36.61,36.47,36.51,12500.0,36.58,36.61,36.47,36.51,12500.0
2013-07-23 09:45:00,36.53,36.55,36.47,36.55,51000.0,36.53,36.55,36.47,36.55,51000.0
2013-07-23 09:50:00,36.54,36.55,36.44,36.44,12600.0,36.54,36.55,36.44,36.44,12600.0
2013-07-23 09:55:00,36.44,36.59,36.44,36.56,24800.0,36.44,36.59,36.44,36.56,24800.0
2013-07-23 10:00:00,36.57,36.58,36.46,36.46,8900.0,36.57,36.58,36.46,36.46,8900.0
2013-07-23 10:05:00,36.45,36.49,36.41,36.44,21100.0,36.45,36.49,36.41,36.44,21100.0
2013-07-23 10:10:00,36.45,36.48,36.39,36.46,32900.0,36.45,36.48,36.39,36.46,32900.0
2013-07-23 10:15:00,36.45,36.49,36.42,36.48,12900.0,36.45,36.49,36.42,36.48,12900.0
2013-07-23 10:20:00,36.48,36.48,36.43,36.43,7400.0,36.48,36.48,36.43,36.43,7400.0
2013-07-23 10:25:00,36.42,36.44,36.38,36.41,12600.0,36.42,36.44,36.38,36.41,12600.0
2013-07-23 10:30:00,36.41,36.45,36.37,36.45,39300.0,36.41,36.45,36.37,36.45,39300.0
2013-07-23 10:35:00,36.46,36.46,36.41,36.45,10700.0,36.46,36.46,36.41,36.45,10700.0
2013-07-23 10:40:00,36.46,36.5,36.45,36.5,18900.0,36.46,36.5,36.45,36.5,18900.0
2013-07-23 10:45:00,36.5,36.52,36.45,36.47,30400.0,36.5,36.52,36.45,36.47,30400.0
2013-07-23 10:50:00,36.46,36.48,36.41,36.48,5700.0,36.46,36.48,36.41,36.48,5700.0
2013-07-23 10:55:00,36.48,36.52,36.47,36.47,17700.0,36.48,36.52,36.47,36.47,17700.0
2013-07-23 11:00:00,36.47,36.52,36.45,36.52,35900.0,36.47,36.52,36.45,36.52,35900.0
2013-07-23 11:05:00,36.53,36.55,36.49,36.55,31000.0,36.53,36.55,36.49,36.55,31000.0
2013-07-23 11:10:00,36.55,36.58,36.54,36.54,12400.0,36.55,36.58,36.54,36.54,12400.0
2013-07-23 11:15:00,36.54,36.58,36.53,36.54,33200.0,36.54,36.58,36.53,36.54,33200.0
2013-07-23 11:20:00,36.54,36.62,36.54,36.62,18400.0,36.54,36.62,36.54,36.62,18400.0
2013-07-23 11:25:00,36.62,36.64,36.59,36.62,16700.0,36.62,36.64,36.59,36.62,16700.0
2013-07-23 11:30:00,36.62,36.65,36.59,36.64,20300.0,36.62,36.65,36.59,36.64,20300.0
2013-07-23 11:35:00,36.64,36.7,36.64,36.7,19100.0,36.64,36.7,36.64,36.7,19100.0
2013-07-23 11:40:00,36.7,36.7,36.69,36.7,8400.0,36.7,36.7,36.69,36.7,8400.0
2013-07-23 11:45:00,36.69,36.71,36.67,36.69,27800.0,36.69,36.71,36.67,36.69,27800.0
2013-07-23 11:50:00,36.68,36.68,36.6,36.6,6100.0,36.68,36.68,36.6,36.6,6100.0
2013-07-23 11:55:00,36.6,36.61,36.59,36.6,4900.0,36.6,36.61,36.59,36.6,4900.0
2013-07-23 12:00:00,36.6,36.6,36.54,36.55,4500.0,36.6,36.6,36.54,36.55,4500.0
2013-07-23 12:05:00,36.55,36.57,36.55,36.56,11800.0,36.55,36.57,36.55,36.56,11800.0
2013-07-23 12:10:00,36.55,36.56,36.54,36.54,13000.0,36.55,36.56,36.54,36.54,13000.0
2013-07-23 12:15:00,36.55,36.58,36.54,36.58,9100.0,36.55,36.58,36.54,36.58,9100.0
2013-07-23 12:20:00,36.59,36.6,36.57,36.59,5800.0,36.59,36.6,36.57,36.59,5800.0
2013-07-23 12:25:00,36.6,36.62,36.56,36.56,9200.0,36.6,36.62,36.56,36.56,9200.0
2013-07-23 12:30:00,36.57,36.57,36.52,36.53,6400.0,36.57,36.57,36.52,36.53,6400.0
2013-07-23 12:35:00,36.54,36.54,36.52,36.54,5900.0,36.54,36.54,36.52,36.54,5900.0
2013-07-23 12:40:00,36.55,36.6,36.55,36.59,5700.0,36.55,36.6,36.55,36.59,5700.0
2013-07-23 12:45:00,36.58,36.58,36.56,36.57,4600.0,36.58,36.58,36.56,36.57,4600.0
2013-07-23 12:50:00,36.57,36.59,36.56,36.56,5300.0,36.57,36.59,36.56,36.56,5300.0
2013-07-23 12:55:00,36.56,36.58,36.55,36.57,20600.0,36.56,36.58,36.55,36.57,20600.0
2013-07-23 13:00:00,36.57,36.57,36.54,36.55,430800.0,36.57,36.57,36.54,36.55,430800.0
2013-07-23 13:05:00,36.56,36.59,36.52,36.59,13900.0,36.56,36.59,36.52,36.59,13900.0
2013-07-23 13:10:00,36.59,36.59,36.56,36.56,16400.0,36.59,36.59,36.56,36.56,16400.0
2013-07-23 13:15:00,36.58,36.61,36.57,36.57,7000.0,36.58,36.61,36.57,36.57,7000.0
2013-07-23 13:20:00,36.57,36.57,36.55,36.56,5300.0,36.57,36.57,36.55,36.56,5300.0
2013-07-23 13:25:00,36.55,36.56,36.52,36.56,14400.0,36.55,36.56,36.52,36.56,14400.0
2013-07-23 13:30:00,36.55,36.56,36.54,36.55,4400.0,36.55,36.56,36.54,36.55,4400.0
2013-07-23 13:35:00,36.55,36.56,36.55,36.55,18400.0,36.55,36.56,36.55,36.55,18400.0
2013-07-23 13:40:00,36.55,36.57,36.54,36.57,6100.0,36.55,36.57,36.54,36.57,6100.0
2013-07-23 13:45:00,36.57,36.59,36.54,36.54,9500.0,36.57,36.59,36.54,36.54,9500.0
2013-07-23 13:50:00,36.55,36.58,36.54,36.58,7600.0,36.55,36.58,36.54,36.58,7600.0
2013-07-23 13:55:00,36.57,36.57,36.54,36.55,20700.0,36.57,36.57,36.54,36.55,20700.0
2013-07-23 14:00:00,36.55,36.57,36.55,36.55,4500.0,36.55,36.57,36.55,36.55,4500.0
2013-07-23 14:05:00,36.56,36.56,36.55,36.55,7200.0,36.56,36.56,36.55,36.55,7200.0
2013-07-23 14:10:00,36.55,36.57,36.54,36.57,10100.0,36.55,36.57,36.54,36.57,10100.0
2013-07-23 14:15:00,36.57,36.57,36.55,36.55,4700.0,36.57,36.57,36.55,36.55,4700.0
2013-07-23 14:20:00,36.55,36.56,36.54,36.55,23500.0,36.55,36.56,36.54,36.55,23500.0
2013-07-23 14:25:00,36.54,36.55,36.54,36.55,9200.0,36.54,36.55,36.54,36.55,9200.0
2013-07-23 14:30:00,36.55,36.55,36.52,36.52,19900.0,36.55,36.55,36.52,36.52,19900.0
2013-07-23 14:35:00,36.52,36.52,36.47,36.52,14600.0,36.52,36.52,36.47,36.52,14600.0
2013-07-23 14:40:00,36.5,36.53,36.48,36.53,8500.0,36.5,36.53,36.48,36.53,8500.0
2013-07-23 14:45:00,36.54,36.55,36.53,36.55,8600.0,36.54,36.55,36.53,36.55,8600.0
2013-07-23 14:50:00,36.55,36.55,36.53,36.55,9900.0,36.55,36.55,36.53,36.55,9900.0
2013-07-23 14:55:00,36.55,36.56,36.54,36.55,27400.0,36.55,36.56,36.54,36.55,27400.0
2013-07-23 15:00:00,36.54,36.54,36.51,36.51,7900.0,36.54,36.54,36.51,36.51,7900.0
2013-07-23 15:05:00,36.52,36.55,36.51,36.55,12600.0,36.52,36.55,36.51,36.55,12600.0
2013-07-23 15:10:00,36.55,36.55,36.52,36.53,12900.0,36.55,36.55,36.52,36.53,12900.0
2013-07-23 15:15:00,36.54,36.55,36.53,36.55,8700.0,36.54,36.55,36.53,36.55,8700.0
2013-07-23 15:20:00,36.55,36.56,36.54,36.56,42500.0,36.55,36.56,36.54,36.56,42500.0
2013-07-23 15:25:00,36.55,36.57,36.55,36.56,12900.0,36.55,36.57,36.55,36.56,12900.0
2013-07-23 15:30:00,36.56,36.56,36.53,36.54,16400.0,36.56,36.56,36.53,36.54,16400.0
2013-07-23 15:35:00,36.53,36.54,36.52,36.53,21100.0,36.53,36.54,36.52,36.53,21100.0
2013-07-23 15:40:00,36.53,36.54,36.45,36.45,15900.0,36.53,36.54,36.45,36.45,15900.0
2013-07-23 15:45:00,36.45,36.45,36.42,36.42,26100.0,36.45,36.45,36.42,36.42,26100.0
2013-07-23 15:50:00,36.42,36.43,36.39,36.41,34900.0,36.42,36.43,36.39,36.41,34900.0
2013-07-23 15:55:00,36.4,36.49,36.4,36.48,96400.0,36.4,36.49,36.4,36.48,96400.0
2013-07-24 09:30:00,36.82,37.0,36.8,36.97,50100.0,36.82,37.0,36.8,36.97,50100.0
2013-07-24 09:35:00,36.97,37.06,36.86,36.88,26800.0,36.97,37.06,36.86,36.88,26800.0
2013-07-24 09:40:00,36.88,36.99,36.83,36.83,9900.0,36.88,36.99,36.83,36.83,9900.0
2013-07-24 09:45:00,36.83,37.02,36.82,37.0,29100.0,36.83,37.02,36.82,37.0,29100.0
2013-07-24 09:50:00,37.0,37.01,36.94,36.94,33700.0,37.0,37.01,36.94,36.94,33700.0
2013-07-24 09:55:00,36.94,37.02,36.91,37.0,39400.0,36.94,37.02,36.91,37.0,39400.0
2013-07-24 10:00:00,37.0,37.03,36.94,37.01,100900.0,37.0,37.03,36.94,37.01,100900.0
2013-07-24 10:05:00,37.01,37.13,37.0,37.01,71100.0,37.01,37.13,37.0,37.01,71100.0
2013-07-24 10:10:00,37.01,37.01,36.96,37.01,90600.0,37.01,37.01,36.96,37.01,90600.0
2013-07-24 10:15:00,37.03,37.1,37.02,37.09,42300.0,37.03,37.1,37.02,37.09,42300.0
2013-07-24 10:20:00,37.09,37.09,37.04,37.07,21100.0,37.09,37.09,37.04,37.07,21100.0
2013-07-24 10:25:00,37.06,37.11,37.05,37.11,23900.0,37.06,37.11,37.05,37.11,23900.0
2013-07-24 10:30:00,37.1,37.11,37.05,37.08,14800.0,37.1,37.11,37.05,37.08,14800.0
2013-07-24 10:35:00,37.08,37.15,37.07,37.15,22600.0,37.08,37.15,37.07,37.15,22600.0
2013-07-24 10:40:00,37.15,37.17,37.13,37.15,47900.0,37.15,37.17,37.13,37.15,47900.0
2013-07-24 10:45:00,37.15,37.22,37.14,37.2,44700.0,37.15,37.22,37.14,37.2,44700.0
2013-07-24 10:50:00,37.2,37.22,37.2,37.21,17400.0,37.2,37.22,37.2,37.21,17400.0
2013-07-24 10:55:00,37.2,37.22,37.15,37.16,15400.0,37.2,37.22,37.15,37.16,15400.0
2013-07-24 11:00:00,37.15,37.16,37.1,37.1,18100.0,37.15,37.16,37.1,37.1,18100.0
2013-07-24 11:05:00,37.1,37.12,37.06,37.06,17000.0,37.1,37.12,37.06,37.06,17000.0
2013-07-24 11:10:00,37.05,37.07,37.04,37.04,15300.0,37.05,37.07,37.04,37.04,15300.0
2013-07-24 11:15:00,37.03,37.06,37.03,37.06,8800.0,37.03,37.06,37.03,37.06,8800.0
2013-07-24 11:20:00,37.06,37.06,37.03,37.04,9700.0,37.06,37.06,37.03,37.04,9700.0
2013-07-24 11:25:00,37.05,37.09,37.05,37.07,13200.0,37.05,37.09,37.05,37.07,13200.0
2013-07-24 11:30:00,37.08,37.12,37.07,37.11,15500.0,37.08,37.12,37.07,37.11,15500.0
2013-07-24 11:35:00,37.12,37.12,37.09,37.11,10600.0,37.12,37.12,37.09,37.11,10600.0
2013-07-24 11:40:00,37.1,37.12,37.1,37.12,10900.0,37.1,37.12,37.1,37.12,10900.0
2013-07-24 11:45:00,37.12,37.13,37.09,37.12,24200.0,37.12,37.13,37.09,37.12,24200.0
2013-07-24 11:50:00,37.11,37.15,37.11,37.14,8800.0,37.11,37.15,37.11,37.14,8800.0
2013-07-24 11:55:00,37.14,37.16,37.13,37.14,14200.0,37.14,37.16,37.13,37.14,14200.0
2013-07-24 12:00:00,37.14,37.15,37.12,37.14,10000.0,37.14,37.15,37.12,37.14,10000.0
2013-07-24 12:05:00,37.15,37.15,37.12,37.14,11300.0,37.15,37.15,37.12,37.14,11300.0
2013-07-24 12:10:00,37.13,37.14,37.07,37.11,20800.0,37.13,37.14,37.07,37.11,20800.0
2013-07-24 12:15:00,37.1,37.12,37.09,37.12,16900.0,37.1,37.12,37.09,37.12,16900.0
2013-07-24 12:20:00,37.12,37.13,37.1,37.12,10000.0,37.12,37.13,37.1,37.12,10000.0
2013-07-24 12:25:00,37.12,37.14,37.09,37.1,39200.0,37.12,37.14,37.09,37.1,39200.0
2013-07-24 12:30:00,37.1,37.11,37.08,37.11,19900.0,37.1,37.11,37.08,37.11,19900.0
2013-07-24 12:35:00,37.1,37.15,37.1,37.14,5200.0,37.1,37.15,37.1,37.14,5200.0
2013-07-24 12:40:00,37.13,37.16,37.13,37.16,12400.0,37.13,37.16,37.13,37.16,12400.0
2013-07-24 12:45:00,37.15,37.16,37.15,37.15,6800.0,37.15,37.16,37.15,37.15,6800.0
2013-07-24 12:50:00,37.16,37.16,37.14,37.14,10600.0,37.16,37.16,37.14,37.14,10600.0
2013-07-24 12:55:00,37.14,37.15,37.09,37.11,18300.0,37.14,37.15,37.09,37.11,18300.0
2013-07-24 13:00:00,37.12,37.14,37.09,37.1,9700.0,37.12,37.14,37.09,37.1,9700.0
2013-07-24 13:05:00,37.11,37.12,37.08,37.11,10900.0,37.11,37.12,37.08,37.11,10900.0
2013-07-24 13:10:00,37.12,37.12,37.06,37.07,6500.0,37.12,37.12,37.06,37.07,6500.0
2013-07-24 13:15:00,37.07,37.07,37.03,37.05,28500.0,37.07,37.07,37.03,37.05,28500.0
2013-07-24 13:20:00,37.05,37.05,37.03,37.03,7100.0,37.05,37.05,37.03,37.03,7100.0
2013-07-24 13:25:00,37.03,37.05,37.03,37.05,13700.0,37.03,37.05,37.03,37.05,13700.0
2013-07-24 13:30:00,37.05,37.05,36.96,36.97,23900.0,37.05,37.05,36.96,36.97,23900.0
2013-07-24 13:35:00,36.97,36.98,36.95,36.97,22100.0,36.97,36.98,36.95,36.97,22100.0
2013-07-24 13:40:00,36.96,36.96,36.94,36.94,15900.0,36.96,36.96,36.94,36.94,15900.0
2013-07-24 13:45:00,36.95,36.97,36.94,36.97,14300.0,36.95,36.97,36.94,36.97,14300.0
2013-07-24 13:50:00,36.96,36.97,36.95,36.95,10100.0,36.96,36.97,36.95,36.95,10100.0
2013-07-24 13:55:00,36.95,36.97,36.95,36.96,16100.0,36.95,36.97,36.95,36.96,16100.0
2013-07-24 14:00:00,36.96,36.97,36.96,36.97,14000.0,36.96,36.97,36.96,36.97,14000.0
2013-07-24 14:05:00,36.98,37.0,36.98,36.98,9000.0,36.98,37.0,36.98,36.98,9000.0
2013-07-24 14:10:00,36.99,37.0,36.98,36.98,9200.0,36.99,37.0,36.98,36.98,9200.0
2013-07-24 14:15:00,36.97,36.98,36.95,36.95,14700.0,36.97,36.98,36.95,36.95,14700.0
2013-07-24 14:20:00,36.96,36.96,36.95,36.95,4500.0,36.96,36.96,36.95,36.95,4500.0
2013-07-24 14:25:00,36.95,36.96,36.95,36.95,3000.0,36.95,36.96,36.95,36.95,3000.0
2013-07-24 14:30:00,36.95,36.96,36.91,36.91,22800.0,36.95,36.96,36.91,36.91,22800.0
2013-07-24 14:35:00,36.91,36.92,36.9,36.91,5900.0,36.91,36.92,36.9,36.91,5900.0
2013-07-24 14:40:00,36.91,36.92,36.9,36.91,10200.0,36.91,36.92,36.9,36.91,10200.0
2013-07-24 14:45:00,36.9,36.91,36.9,36.9,5000.0,36.9,36.91,36.9,36.9,5000.0
2013-07-24 14:50:00,36.9,36.93,36.9,36.9,13900.0,36.9,36.93,36.9,36.9,13900.0
2013-07-24 14:55:00,36.91,36.92,36.9,36.9,9300.0,36.91,36.92,36.9,36.9,9300.0
2013-07-24 15:00:00,36.9,36.9,36.88,36.9,14000.0,36.9,36.9,36.88,36.9,14000.0
2013-07-24 15:05:00,36.9,36.9,36.84,36.86,30600.0,36.9,36.9,36.84,36.86,30600.0
2013-07-24 15:10:00,36.86,36.88,36.84,36.86,26300.0,36.86,36.88,36.84,36.86,26300.0
2013-07-24 15:15:00,36.85,36.87,36.85,36.86,15600.0,36.85,36.87,36.85,36.86,15600.0
2013-07-24 15:20:00,36.85,36.93,36.85,36.91,26800.0,36.85,36.93,36.85,36.91,26800.0
2013-07-24 15:25:00,36.91,36.92,36.9,36.91,13900.0,36.91,36.92,36.9,36.91,13900.0
2013-07-24 15:30:00,36.91,36.94,36.89,36.89,31200.0,36.91,36.94,36.89,36.89,31200.0
2013-07-24 15:35:00,36.89,36.92,36.89,36.9,26100.0,36.89,36.92,36.89,36.9,26100.0
2013-07-24 15:40:00,36.9,36.96,36.9,36.95,28600.0,36.9,36.96,36.9,36.95,28600.0
2013-07-24 15:45:00,36.95,36.96,36.86,36.86,28200.0,36.95,36.96,36.86,36.86,28200.0
2013-07-24 15:50:00,36.86,36.88,36.81,36.81,43200.0,36.86,36.88,36.81,36.81,43200.0
2013-07-24 15:55:00,36.81,36.87,36.81,36.87,85400.0,36.81,36.87,36.81,36.87,85400.0
2013-07-25 09:30:00,36.9,36.93,36.82,36.93,17500.0,36.9,36.93,36.82,36.93,17500.0
2013-07-25 09:35:00,36.92,36.96,36.86,36.93,19400.0,36.92,36.96,36.86,36.93,19400.0
2013-07-25 09:40:00,36.9,36.96,36.86,36.93,39600.0,36.9,36.96,36.86,36.93,39600.0
2013-07-25 09:45:00,36.91,37.04,36.89,37.04,17300.0,36.91,37.04,36.89,37.04,17300.0
2013-07-25 09:50:00,37.02,37.05,36.98,37.0,6300.0,37.02,37.05,36.98,37.0,6300.0
2013-07-25 09:55:00,37.0,37.0,36.94,36.94,6100.0,37.0,37.0,36.94,36.94,6100.0
2013-07-25 10:00:00,36.97,37.05,36.96,37.0,14800.0,36.97,37.05,36.96,37.0,14800.0
2013-07-25 10:05:00,37.02,37.05,36.96,36.96,12800.0,37.02,37.05,36.96,36.96,12800.0
2013-07-25 10:10:00,36.93,36.96,36.87,36.9,14300.0,36.93,36.96,36.87,36.9,14300.0
2013-07-25 10:15:00,36.9,36.93,36.89,36.93,6700.0,36.9,36.93,36.89,36.93,6700.0
2013-07-25 10:20:00,36.91,36.91,36.84,36.85,8700.0,36.91,36.91,36.84,36.85,8700.0
2013-07-25 10:25:00,36.85,36.85,36.76,36.76,6900.0,36.85,36.85,36.76,36.76,6900.0
2013-07-25 10:30:00,36.76,36.86,36.71,36.71,9600.0,36.76,36.86,36.71,36.71,9600.0
2013-07-25 10:35:00,36.7,36.72,36.69,36.69,9400.0,36.7,36.72,36.69,36.69,9400.0
2013-07-25 10:40:00,36.68,36.69,36.64,36.69,14100.0,36.68,36.69,36.64,36.69,14100.0
2013-07-25 10:45:00,36.7,36.78,36.7,36.76,9300.0,36.7,36.78,36.7,36.76,9300.0
2013-07-25 10:50:00,36.77,36.81,36.76,36.76,6000.0,36.77,36.81,36.76,36.76,6000.0
2013-07-25 10:55:00,36.76,36.77,36.73,36.73,3000.0,36.76,36.77,36.73,36.73,3000.0
2013-07-25 11:00:00,36.74,36.74,36.64,36.64,8600.0,36.74,36.74,36.64,36.64,8600.0
2013-07-25 11:05:00,36.63,36.63,36.54,36.59,15100.0,36.63,36.63,36.54,36.59,15100.0
2013-07-25 11:10:00,36.6,36.6,36.52,36.52,8600.0,36.6,36.6,36.52,36.52,8600.0
2013-07-25 11:15:00,36.53,36.54,36.5,36.5,9700.0,36.53,36.54,36.5,36.5,9700.0
2013-07-25 11:20:00,36.49,36.53,36.49,36.51,6200.0,36.49,36.53,36.49,36.51,6200.0
2013-07-25 11:25:00,36.53,36.53,36.5,36.52,10100.0,36.53,36.53,36.5,36.52,10100.0
2013-07-25 11:30:00,36.51,36.54,36.51,36.52,9900.0,36.51,36.54,36.51,36.52,9900.0
2013-07-25 11:35:00,36.52,36.53,36.46,36.46,5100.0,36.52,36.53,36.46,36.46,5100.0
2013-07-25 11:40:00,36.45,36.53,36.45,36.51,7100.0,36.45,36.53,36.45,36.51,7100.0
2013-07-25 11:45:00,36.5,36.53,36.49,36.53,1600.0,36.5,36.53,36.49,36.53,1600.0
2013-07-25 11:50:00,36.52,36.54,36.51,36.53,5900.0,36.52,36.54,36.51,36.53,5900.0
2013-07-25 11:55:00,36.54,36.55,36.51,36.52,6500.0,36.54,36.55,36.51,36.52,6500.0
2013-07-25 12:00:00,36.52,36.52,36.49,36.5,5000.0,36.52,36.52,36.49,36.5,5000.0
2013-07-25 12:05:00,36.5,36.52,36.49,36.52,4800.0,36.5,36.52,36.49,36.52,4800.0
2013-07-25 12:10:00,36.52,36.56,36.51,36.56,8000.0,36.52,36.56,36.51,36.56,8000.0
2013-07-25 12:15:00,36.57,36.63,36.57,36.63,7500.0,36.57,36.63,36.57,36.63,7500.0
2013-07-25 12:20:00,36.63,36.71,36.63,36.68,9400.0,36.63,36.71,36.63,36.68,9400.0
2013-07-25 12:25:00,36.68,36.71,36.68,36.69,4400.0,36.68,36.71,36.68,36.69,4400.0
2013-07-25 12:30:00,36.7,36.72,36.66,36.67,12600.0,36.7,36.72,36.66,36.67,12600.0
2013-07-25 12:35:00,36.67,36.73,36.67,36.71,4800.0,36.67,36.73,36.67,36.71,4800.0
2013-07-25 12:40:00,36.71,36.71,36.66,36.69,24500.0,36.71,36.71,36.66,36.69,24500.0
2013-07-25 12:45:00,36.71,36.72,36.69,36.72,6200.0,36.71,36.72,36.69,36.72,6200.0
2013-07-25 12:50:00,36.72,36.73,36.71,36.72,7900.0,36.72,36.73,36.71,36.72,7900.0
2013-07-25 12:55:00,36.73,36.78,36.73,36.77,6300.0,36.73,36.78,36.73,36.77,6300.0
2013-07-25 13:00:00,36.76,36.76,36.73,36.73,5700.0,36.76,36.76,36.73,36.73,5700.0
2013-07-25 13:05:00,36.73,36.74,36.68,36.68,9500.0,36.73,36.74,36.68,36.68,9500.0
2013-07-25 13:10:00,36.67,36.68,36.66,36.66,6400.0,36.67,36.68,36.66,36.66,6400.0
2013-07-25 13:15:00,36.66,36.66,36.63,36.65,12800.0,36.66,36.66,36.63,36.65,12800.0
2013-07-25 13:20:00,36.65,36.66,36.64,36.65,6900.0,36.65,36.66,36.64,36.65,6900.0
2013-07-25 13:25:00,36.65,36.66,36.64,36.65,8100.0,36.65,36.66,36.64,36.65,8100.0
2013-07-25 13:30:00,36.65,36.69,36.65,36.69,3700.0,36.65,36.69,36.65,36.69,3700.0
2013-07-25 13:35:00,36.69,36.69,36.67,36.67,5000.0,36.69,36.69,36.67,36.67,5000.0
2013-07-25 13:40:00,36.68,36.72,36.67,36.69,26100.0,36.68,36.72,36.67,36.69,26100.0
2013-07-25 13:45:00,36.69,36.7,36.66,36.7,15000.0,36.69,36.7,36.66,36.7,15000.0
2013-07-25 13:50:00,36.7,36.71,36.68,36.69,2800.0,36.7,36.71,36.68,36.69,2800.0
2013-07-25 13:55:00,36.7,36.71,36.69,36.7,5900.0,36.7,36.71,36.69,36.7,5900.0
2013-07-25 14:00:00,36.7,36.73,36.7,36.72,6700.0,36.7,36.73,36.7,36.72,6700.0
2013-07-25 14:05:00,36.71,36.73,36.7,36.72,4700.0,36.71,36.73,36.7,36.72,4700.0
2013-07-25 14:10:00,36.72,36.72,36.67,36.68,6200.0,36.72,36.72,36.67,36.68,6200.0
2013-07-25 14:15:00,36.67,36.68,36.63,36.63,6500.0,36.67,36.68,36.63,36.63,6500.0
2013-07-25 14:20:00,36.63,36.64,36.56,36.57,16500.0,36.63,36.64,36.56,36.57,16500.0
2013-07-25 14:25:00,36.56,36.58,36.53,36.57,14800.0,36.56,36.58,36.53,36.57,14800.0
2013-07-25 14:30:00,36.57,36.59,36.57,36.59,6400.0,36.57,36.59,36.57,36.59,6400.0
2013-07-25 14:35:00,36.59,36.64,36.59,36.64,5400.0,36.59,36.64,36.59,36.64,5400.0
2013-07-25 14:40:00,36.64,36.64,36.61,36.61,5500.0,36.64,36.64,36.61,36.61,5500.0
2013-07-25 14:45:00,36.61,36.62,36.59,36.6,14500.0,36.61,36.62,36.59,36.6,14500.0
2013-07-25 14:50:00,36.61,36.65,36.61,36.63,24800.0,36.61,36.65,36.61,36.63,24800.0
2013-07-25 14:55:00,36.63,36.64,36.55,36.57,13000.0,36.63,36.64,36.55,36.57,13000.0
2013-07-25 15:00:00,36.57,36.6,36.56,36.6,25000.0,36.57,36.6,36.56,36.6,25000.0
2013-07-25 15:05:00,36.6,36.67,36.59,36.65,14500.0,36.6,36.67,36.59,36.65,14500.0
2013-07-25 15:10:00,36.66,36.69,36.63,36.64,12300.0,36.66,36.69,36.63,36.64,12300.0
2013-07-25 15:15:00,36.65,36.67,36.62,36.64,13200.0,36.65,36.67,36.62,36.64,13200.0
2013-07-25 15:20:00,36.64,36.65,36.61,36.65,17200.0,36.64,36.65,36.61,36.65,17200.0
2013-07-25 15:25:00,36.65,36.67,36.62,36.62,16400.0,36.65,36.67,36.62,36.62,16400.0
2013-07-25 15:30:00,36.62,36.66,36.62,36.63,15700.0,36.62,36.66,36.62,36.63,15700.0
2013-07-25 15:35:00,36.64,36.68,36.64,36.67,13700.0,36.64,36.68,36.64,36.67,13700.0
2013-07-25 15:40:00,36.66,36.69,36.65,36.69,24400.0,36.66,36.69,36.65,36.69,24400.0
2013-07-25 15:45:00,36.68,36.7,36.64,36.7,35000.0,36.68,36.7,36.64,36.7,35000.0
2013-07-25 15:50:00,36.71,36.74,36.69,36.72,22000.0,36.71,36.74,36.69,36.72,22000.0
2013-07-25 15:55:00,36.72,36.73,36.68,36.72,54500.0,36.72,36.73,36.68,36.72,54500.0
2013-07-26 09:30:00,36.44,36.67,36.35,36.67,73100.0,36.44,36.67,36.35,36.67,73100.0
2013-07-26 09:35:00,36.71,36.71,36.61,36.61,17000.0,36.71,36.71,36.61,36.61,17000.0
2013-07-26 09:40:00,36.62,36.67,36.62,36.65,19700.0,36.62,36.67,36.62,36.65,19700.0
2013-07-26 09:45:00,36.64,36.73,36.5,36.54,41500.0,36.64,36.73,36.5,36.54,41500.0
2013-07-26 09:50:00,36.54,36.57,36.48,36.49,7000.0,36.54,36.57,36.48,36.49,7000.0
2013-07-26 09:55:00,36.5,36.53,36.48,36.49,4900.0,36.5,36.53,36.48,36.49,4900.0
2013-07-26 10:00:00,36.49,36.53,36.42,36.43,10200.0,36.49,36.53,36.42,36.43,10200.0
2013-07-26 10:05:00,36.43,36.47,36.38,36.41,14100.0,36.43,36.47,36.38,36.41,14100.0
2013-07-26 10:10:00,36.41,36.41,36.35,36.37,18500.0,36.41,36.41,36.35,36.37,18500.0
2013-07-26 10:15:00,36.37,36.39,36.35,36.36,11800.0,36.37,36.39,36.35,36.36,11800.0
2013-07-26 10:20:00,36.36,36.37,36.31,36.34,11400.0,36.36,36.37,36.31,36.34,11400.0
2013-07-26 10:25:00,36.34,36.34,36.26,36.27,16300.0,36.34,36.34,36.26,36.27,16300.0
2013-07-26 10:30:00,36.27,36.28,36.22,36.25,15500.0,36.27,36.28,36.22,36.25,15500.0
2013-07-26 10:35:00,36.25,36.25,36.13,36.14,42600.0,36.25,36.25,36.13,36.14,42600.0
2013-07-26 10:40:00,36.13,36.2,36.13,36.18,23000.0,36.13,36.2,36.13,36.18,23000.0
2013-07-26 10:45:00,36.17,36.17,36.01,36.01,37200.0,36.17,36.17,36.01,36.01,37200.0
2013-07-26 10:50:00,36.01,36.05,35.98,35.98,27300.0,36.01,36.05,35.98,35.98,27300.0
2013-07-26 10:55:00,35.98,36.07,35.95,36.07,15100.0,35.98,36.07,35.95,36.07,15100.0
2013-07-26 11:00:00,36.06,36.08,36.02,36.07,7100.0,36.06,36.08,36.02,36.07,7100.0
2013-07-26 11:05:00,36.08,36.11,36.04,36.04,9900.0,36.08,36.11,36.04,36.04,9900.0
2013-07-26 11:10:00,36.04,36.05,36.01,36.03,14200.0,36.04,36.05,36.01,36.03,14200.0
2013-07-26 11:15:00,36.02,36.06,36.01,36.06,8900.0,36.02,36.06,36.01,36.06,8900.0
2013-07-26 11:20:00,36.06,36.1,36.06,36.1,3200.0,36.06,36.1,36.06,36.1,3200.0
2013-07-26 11:25:00,36.1,36.11,36.09,36.11,8400.0,36.1,36.11,36.09,36.11,8400.0
2013-07-26 11:30:00,36.1,36.16,36.09,36.16,21400.0,36.1,36.16,36.09,36.16,21400.0
2013-07-26 11:35:00,36.15,36.16,36.14,36.16,4000.0,36.15,36.16,36.14,36.16,4000.0
2013-07-26 11:40:00,36.17,36.18,36.16,36.17,9600.0,36.17,36.18,36.16,36.17,9600.0
2013-07-26 11:45:00,36.18,36.23,36.18,36.22,7500.0,36.18,36.23,36.18,36.22,7500.0
2013-07-26 11:50:00,36.22,36.25,36.21,36.22,13700.0,36.22,36.25,36.21,36.22,13700.0
2013-07-26 11:55:00,36.23,36.23,36.19,36.2,17100.0,36.23,36.23,36.19,36.2,17100.0
2013-07-26 12:00:00,36.2,36.21,36.19,36.19,5600.0,36.2,36.21,36.19,36.19,5600.0
2013-07-26 12:05:00,36.2,36.21,36.2,36.21,7400.0,36.2,36.21,36.2,36.21,7400.0
2013-07-26 12:10:00,36.21,36.23,36.21,36.22,2200.0,36.21,36.23,36.21,36.22,2200.0
2013-07-26 12:15:00,36.22,36.23,36.2,36.2,11300.0,36.22,36.23,36.2,36.2,11300.0
2013-07-26 12:20:00,36.2,36.25,36.2,36.25,13600.0,36.2,36.25,36.2,36.25,13600.0
2013-07-26 12:25:00,36.25,36.3,36.25,36.3,5500.0,36.25,36.3,36.25,36.3,5500.0
2013-07-26 12:30:00,36.3,36.33,36.29,36.32,15500.0,36.3,36.33,36.29,36.32,15500.0
2013-07-26 12:35:00,36.31,36.33,36.3,36.3,11800.0,36.31,36.33,36.3,36.3,11800.0
2013-07-26 12:40:00,36.29,36.3,36.25,36.26,24900.0,36.29,36.3,36.25,36.26,24900.0
2013-07-26 12:45:00,36.26,36.31,36.26,36.31,18800.0,36.26,36.31,36.26,36.31,18800.0
2013-07-26 12:50:00,36.31,36.35,36.31,36.33,9800.0,36.31,36.35,36.31,36.33,9800.0
2013-07-26 12:55:00,36.33,36.34,36.3,36.3,7200.0,36.33,36.34,36.3,36.3,7200.0
2013-07-26 13:00:00,36.3,36.3,36.27,36.29,10800.0,36.3,36.3,36.27,36.29,10800.0
2013-07-26 13:05:00,36.28,36.31,36.28,36.31,10700.0,36.28,36.31,36.28,36.31,10700.0
2013-07-26 13:10:00,36.31,36.34,36.31,36.31,12900.0,36.31,36.34,36.31,36.31,12900.0
2013-07-26 13:15:00,36.3,36.33,36.29,36.33,12700.0,36.3,36.33,36.29,36.33,12700.0
2013-07-26 13:20:00,36.33,36.36,36.32,36.36,11400.0,36.33,36.36,36.32,36.36,11400.0
2013-07-26 13:25:00,36.35,36.37,36.31,36.36,43400.0,36.35,36.37,36.31,36.36,43400.0
2013-07-26 13:30:00,36.37,36.37,36.34,36.35,7100.0,36.37,36.37,36.34,36.35,7100.0
2013-07-26 13:35:00,36.36,36.37,36.34,36.35,24000.0,36.36,36.37,36.34,36.35,24000.0
2013-07-26 13:40:00,36.35,36.35,36.34,36.35,3900.0,36.35,36.35,36.34,36.35,3900.0
2013-07-26 13:45:00,36.35,36.35,36.34,36.35,4000.0,36.35,36.35,36.34,36.35,4000.0
2013-07-26 13:50:00,36.35,36.36,36.34,36.35,11100.0,36.35,36.36,36.34,36.35,11100.0
2013-07-26 13:55:00,36.34,36.35,36.34,36.35,8600.0,36.34,36.35,36.34,36.35,8600.0
2013-07-26 14:00:00,36.36,36.38,36.36,36.36,8500.0,36.36,36.38,36.36,36.36,8500.0
2013-07-26 14:05:00,36.37,36.38,36.37,36.37,3100.0,36.37,36.38,36.37,36.37,3100.0
2013-07-26 14:10:00,36.38,36.45,36.38,36.41,21000.0,36.38,36.45,36.38,36.41,21000.0
2013-07-26 14:15:00,36.4,36.4,36.35,36.35,3100.0,36.4,36.4,36.35,36.35,3100.0
2013-07-26 14:20:00,36.36,36.36,36.33,36.34,13100.0,36.36,36.36,36.33,36.34,13100.0
2013-07-26 14:25:00,36.34,36.34,36.28,36.28,21100.0,36.34,36.34,36.28,36.28,21100.0
2013-07-26 14:30:00,36.28,36.29,36.25,36.26,36900.0,36.28,36.29,36.25,36.26,36900.0
2013-07-26 14:35:00,36.25,36.27,36.25,36.25,16400.0,36.25,36.27,36.25,36.25,16400.0
2013-07-26 14:40:00,36.26,36.31,36.26,36.29,20100.0,36.26,36.31,36.26,36.29,20100.0
2013-07-26 14:45:00,36.3,36.33,36.3,36.33,6300.0,36.3,36.33,36.3,36.33,6300.0
2013-07-26 14:50:00,36.34,36.37,36.34,36.36,5200.0,36.34,36.37,36.34,36.36,5200.0
2013-07-26 14:55:00,36.35,36.35,36.34,36.34,4300.0,36.35,36.35,36.34,36.34,4300.0
2013-07-26 15:00:00,36.35,36.37,36.31,36.32,8600.0,36.35,36.37,36.31,36.32,8600.0
2013-07-26 15:05:00,36.33,36.38,36.33,36.38,6500.0,36.33,36.38,36.33,36.38,6500.0
2013-07-26 15:10:00,36.38,36.39,36.35,36.36,5600.0,36.38,36.39,36.35,36.36,5600.0
2013-07-26 15:15:00,36.36,36.37,36.35,36.36,8900.0,36.36,36.37,36.35,36.36,8900.0
2013-07-26 15:20:00,36.36,36.42,36.36,36.4,10700.0,36.36,36.42,36.36,36.4,10700.0
2013-07-26 15:25:00,36.4,36.41,36.38,36.41,8400.0,36.4,36.41,36.38,36.41,8400.0
2013-07-26 15:30:00,36.41,36.42,36.4,36.41,8900.0,36.41,36.42,36.4,36.41,8900.0
2013-07-26 15:35:00,36.41,36.45,36.4,36.45,28400.0,36.41,36.45,36.4,36.45,28400.0
2013-07-26 15:40:00,36.45,36.49,36.45,36.45,18000.0,36.45,36.49,36.45,36.45,18000.0
2013-07-26 15:45:00,36.46,36.46,36.44,36.45,19100.0,36.46,36.46,36.44,36.45,19100.0
2013-07-26 15:50:00,36.46,36.46,36.43,36.45,27000.0,36.46,36.46,36.43,36.45,27000.0
2013-07-26 15:55:00,36.46,36.51,36.44,36.51,57600.0,36.46,36.51,36.44,36.51,57600.0
2013-07-29 09:30:00,36.4,36.64,36.34,36.54,29800.0,36.4,36.64,36.34,36.54,29800.0
2013-07-29 09:35:00,36.51,36.51,36.32,36.32,10600.0,36.51,36.51,36.32,36.32,10600.0
2013-07-29 09:40:00,36.33,36.49,36.32,36.46,7800.0,36.33,36.49,36.32,36.46,7800.0
2013-07-29 09:45:00,36.43,36.46,36.42,36.45,3900.0,36.43,36.46,36.42,36.45,3900.0
2013-07-29 09:50:00,36.44,36.44,36.36,36.44,8100.0,36.44,36.44,36.36,36.44,8100.0
2013-07-29 09:55:00,36.44,36.54,36.43,36.48,10300.0,36.44,36.54,36.43,36.48,10300.0
2013-07-29 10:00:00,36.44,36.48,36.3,36.33,15200.0,36.44,36.48,36.3,36.33,15200.0
2013-07-29 10:05:00,36.32,36.32,36.2,36.21,11500.0,36.32,36.32,36.2,36.21,11500.0
2013-07-29 10:10:00,36.2,36.27,36.17,36.18,23200.0,36.2,36.27,36.17,36.18,23200.0
2013-07-29 10:15:00,36.18,36.2,36.14,36.19,10200.0,36.18,36.2,36.14,36.19,10200.0
2013-07-29 10:20:00,36.19,36.19,36.13,36.13,8300.0,36.19,36.19,36.13,36.13,8300.0
2013-07-29 10:25:00,36.13,36.19,36.11,36.18,8000.0,36.13,36.19,36.11,36.18,8000.0
2013-07-29 10:30:00,36.18,36.21,36.15,36.15,12800.0,36.18,36.21,36.15,36.15,12800.0
2013-07-29 10:35:00,36.16,36.18,36.14,36.18,5900.0,36.16,36.18,36.14,36.18,5900.0
2013-07-29 10:40:00,36.18,36.23,36.18,36.23,6500.0,36.18,36.23,36.18,36.23,6500.0
2013-07-29 10:45:00,36.23,36.24,36.22,36.23,13300.0,36.23,36.24,36.22,36.23,13300.0
2013-07-29 10:50:00,36.23,36.23,36.2,36.21,9000.0,36.23,36.23,36.2,36.21,9000.0
2013-07-29 10:55:00,36.21,36.22,36.2,36.2,8000.0,36.21,36.22,36.2,36.2,8000.0
2013-07-29 11:00:00,36.2,36.21,36.16,36.16,9700.0,36.2,36.21,36.16,36.16,9700.0
2013-07-29 11:05:00,36.15,36.16,36.13,36.16,16100.0,36.15,36.16,36.13,36.16,16100.0
2013-07-29 11:10:00,36.14,36.14,36.11,36.11,11600.0,36.14,36.14,36.11,36.11,11600.0
2013-07-29 11:15:00,36.11,36.11,36.08,36.09,21700.0,36.11,36.11,36.08,36.09,21700.0
2013-07-29 11:20:00,36.08,36.15,36.07,36.13,14700.0,36.08,36.15,36.07,36.13,14700.0
2013-07-29 11:25:00,36.12,36.13,36.08,36.09,24000.0,36.12,36.13,36.08,36.09,24000.0
2013-07-29 11:30:00,36.08,36.12,36.07,36.09,22500.0,36.08,36.12,36.07,36.09,22500.0
2013-07-29 11:35:00,36.08,36.08,36.05,36.08,29800.0,36.08,36.08,36.05,36.08,29800.0
2013-07-29 11:40:00,36.07,36.07,36.05,36.07,18400.0,36.07,36.07,36.05,36.07,18400.0
2013-07-29 11:45:00,36.06,36.09,36.05,36.08,25500.0,36.06,36.09,36.05,36.08,25500.0
2013-07-29 11:50:00,36.08,36.08,36.07,36.07,6300.0,36.08,36.08,36.07,36.07,6300.0
2013-07-29 11:55:00,36.06,36.1,36.06,36.1,10200.0,36.06,36.1,36.06,36.1,10200.0
2013-07-29 12:00:00,36.1,36.16,36.09,36.16,11100.0,36.1,36.16,36.09,36.16,11100.0
2013-07-29 12:05:00,36.16,36.16,36.14,36.15,4300.0,36.16,36.16,36.14,36.15,4300.0
2013-07-29 12:10:00,36.14,36.15,36.09,36.09,8800.0,36.14,36.15,36.09,36.09,8800.0
2013-07-29 12:15:00,36.09,36.11,36.09,36.11,7100.0,36.09,36.11,36.09,36.11,7100.0
2013-07-29 12:20:00,36.11,36.15,36.1,36.15,6400.0,36.11,36.15,36.1,36.15,6400.0
2013-07-29 12:25:00,36.15,36.18,36.15,36.18,7000.0,36.15,36.18,36.15,36.18,7000.0
2013-07-29 12:30:00,36.18,36.19,36.16,36.16,6900.0,36.18,36.19,36.16,36.16,6900.0
2013-07-29 12:35:00,36.17,36.2,36.16,36.2,6900.0,36.17,36.2,36.16,36.2,6900.0
2013-07-29 12:40:00,36.19,36.21,36.18,36.2,9300.0,36.19,36.21,36.18,36.2,9300.0
2013-07-29 12:45:00,36.2,36.2,36.18,36.2,8500.0,36.2,36.2,36.18,36.2,8500.0
2013-07-29 12:50:00,36.21,36.24,36.2,36.23,6800.0,36.21,36.24,36.2,36.23,6800.0
2013-07-29 12:55:00,36.23,36.23,36.19,36.22,31000.0,36.23,36.23,36.19,36.22,31000.0
2013-07-29 13:00:00,36.22,36.22,36.17,36.2,11800.0,36.22,36.22,36.17,36.2,11800.0
2013-07-29 13:05:00,36.2,36.22,36.19,36.19,5800.0,36.2,36.22,36.19,36.19,5800.0
2013-07-29 13:10:00,36.18,36.2,36.16,36.19,7600.0,36.18,36.2,36.16,36.19,7600.0
2013-07-29 13:15:00,36.19,36.21,36.19,36.2,6400.0,36.19,36.21,36.19,36.2,6400.0
2013-07-29 13:20:00,36.2,36.2,36.19,36.19,2300.0,36.2,36.2,36.19,36.19,2300.0
2013-07-29 13:25:00,36.19,36.19,36.18,36.18,5700.0,36.19,36.19,36.18,36.18,5700.0
2013-07-29 13:30:00,36.17,36.17,36.15,36.16,2900.0,36.17,36.17,36.15,36.16,2900.0
2013-07-29 13:35:00,36.16,36.16,36.13,36.15,10800.0,36.16,36.16,36.13,36.15,10800.0
2013-07-29 13:40:00,36.14,36.16,36.13,36.14,13300.0,36.14,36.16,36.13,36.14,13300.0
2013-07-29 13:45:00,36.13,36.15,36.13,36.13,8000.0,36.13,36.15,36.13,36.13,8000.0
2013-07-29 13:50:00,36.13,36.15,36.13,36.15,59600.0,36.13,36.15,36.13,36.15,59600.0
2013-07-29 13:55:00,36.15,36.16,36.14,36.15,13300.0,36.15,36.16,36.14,36.15,13300.0
2013-07-29 14:00:00,36.15,36.22,36.14,36.22,25600.0,36.15,36.22,36.14,36.22,25600.0
2013-07-29 14:05:00,36.23,36.23,36.2,36.22,21200.0,36.23,36.23,36.2,36.22,21200.0
2013-07-29 14:10:00,36.23,36.27,36.23,36.25,10200.0,36.23,36.27,36.23,36.25,10200.0
2013-07-29 14:15:00,36.25,36.25,36.24,36.25,7600.0,36.25,36.25,36.24,36.25,7600.0
2013-07-29 14:20:00,36.25,36.25,36.24,36.24,1600.0,36.25,36.25,36.24,36.24,1600.0
2013-07-29 14:25:00,36.25,36.25,36.24,36.24,4500.0,36.25,36.25,36.24,36.24,4500.0
2013-07-29 14:30:00,36.25,36.25,36.21,36.21,19400.0,36.25,36.25,36.21,36.21,19400.0
2013-07-29 14:35:00,36.21,36.21,36.19,36.19,8500.0,36.21,36.21,36.19,36.19,8500.0
2013-07-29 14:40:00,36.19,36.2,36.18,36.19,17200.0,36.19,36.2,36.18,36.19,17200.0
2013-07-29 14:45:00,36.19,36.21,36.19,36.21,12300.0,36.19,36.21,36.19,36.21,12300.0
2013-07-29 14:50:00,36.21,36.21,36.18,36.19,4800.0,36.21,36.21,36.18,36.19,4800.0
2013-07-29 14:55:00,36.19,36.19,36.17,36.17,12500.0,36.19,36.19,36.17,36.17,12500.0
2013-07-29 15:00:00,36.18,36.19,36.18,36.19,5500.0,36.18,36.19,36.18,36.19,5500.0
2013-07-29 15:05:00,36.18,36.19,36.18,36.18,6600.0,36.18,36.19,36.18,36.18,6600.0
2013-07-29 15:10:00,36.19,36.2,36.18,36.18,7400.0,36.19,36.2,36.18,36.18,7400.0
2013-07-29 15:15:00,36.19,36.19,36.14,36.15,32100.0,36.19,36.19,36.14,36.15,32100.0
2013-07-29 15:20:00,36.14,36.18,36.14,36.17,38400.0,36.14,36.18,36.14,36.17,38400.0
2013-07-29 15:25:00,36.17,36.17,36.16,36.17,6200.0,36.17,36.17,36.16,36.17,6200.0
2013-07-29 15:30:00,36.17,36.19,36.17,36.18,10500.0,36.17,36.19,36.17,36.18,10500.0
2013-07-29 15:35:00,36.19,36.19,36.18,36.19,16200.0,36.19,36.19,36.18,36.19,16200.0
2013-07-29 15:40:00,36.19,36.2,36.15,36.16,43700.0,36.19,36.2,36.15,36.16,43700.0
2013-07-29 15:45:00,36.15,36.16,36.13,36.14,53600.0,36.15,36.16,36.13,36.14,53600.0
2013-07-29 15:50:00,36.15,36.16,36.13,36.14,109700.0,36.15,36.16,36.13,36.14,109700.0
2013-07-29 15:55:00,36.13,36.16,36.13,36.16,108500.0,36.13,36.16,36.13,36.16,108500.0
2013-07-30 09:30:00,36.21,36.47,36.15,36.15,66900.0,36.21,36.47,36.15,36.15,66900.0
2013-07-30 09:35:00,36.14,36.15,36.08,36.12,10100.0,36.14,36.15,36.08,36.12,10100.0
2013-07-30 09:40:00,36.11,36.16,36.07,36.16,9700.0,36.11,36.16,36.07,36.16,9700.0
2013-07-30 09:45:00,36.18,36.22,36.08,36.09,40500.0,36.18,36.22,36.08,36.09,40500.0
2013-07-30 09:50:00,36.09,36.11,36.06,36.09,40100.0,36.09,36.11,36.06,36.09,40100.0
2013-07-30 09:55:00,36.09,36.15,36.09,36.12,8600.0,36.09,36.15,36.09,36.12,8600.0
2013-07-30 10:00:00,36.13,36.2,36.12,36.2,7700.0,36.13,36.2,36.12,36.2,7700.0
2013-07-30 10:05:00,36.2,36.22,36.14,36.15,23100.0,36.2,36.22,36.14,36.15,23100.0
2013-07-30 10:10:00,36.16,36.17,36.15,36.16,4700.0,36.16,36.17,36.15,36.16,4700.0
2013-07-30 10:15:00,36.15,36.21,36.15,36.2,11200.0,36.15,36.21,36.15,36.2,11200.0
2013-07-30 10:20:00,36.21,36.29,36.21,36.28,15200.0,36.21,36.29,36.21,36.28,15200.0
2013-07-30 10:25:00,36.28,36.33,36.28,36.3,19800.0,36.28,36.33,36.28,36.3,19800.0
2013-07-30 10:30:00,36.31,36.4,36.31,36.37,29800.0,36.31,36.4,36.31,36.37,29800.0
2013-07-30 10:35:00,36.36,36.42,36.32,36.41,14300.0,36.36,36.42,36.32,36.41,14300.0
2013-07-30 10:40:00,36.42,36.46,36.42,36.46,9000.0,36.42,36.46,36.42,36.46,9000.0
2013-07-30 10:45:00,36.46,36.48,36.43,36.47,11400.0,36.46,36.48,36.43,36.47,11400.0
2013-07-30 10:50:00,36.49,36.51,36.45,36.48,48500.0,36.49,36.51,36.45,36.48,48500.0
2013-07-30 10:55:00,36.47,36.52,36.41,36.45,22300.0,36.47,36.52,36.41,36.45,22300.0
2013-07-30 11:00:00,36.45,36.48,36.42,36.42,23100.0,36.45,36.48,36.42,36.42,23100.0
2013-07-30 11:05:00,36.42,36.42,36.4,36.41,9500.0,36.42,36.42,36.4,36.41,9500.0
2013-07-30 11:10:00,36.41,36.44,36.37,36.42,20600.0,36.41,36.44,36.37,36.42,20600.0
2013-07-30 11:15:00,36.41,36.43,36.36,36.41,45200.0,36.41,36.43,36.36,36.41,45200.0
2013-07-30 11:20:00,36.41,36.45,36.41,36.45,7400.0,36.41,36.45,36.41,36.45,7400.0
2013-07-30 11:25:00,36.47,36.51,36.45,36.5,12500.0,36.47,36.51,36.45,36.5,12500.0
2013-07-30 11:30:00,36.5,36.51,36.49,36.51,20800.0,36.5,36.51,36.49,36.51,20800.0
2013-07-30 11:35:00,36.51,36.57,36.51,36.54,14700.0,36.51,36.57,36.51,36.54,14700.0
2013-07-30 11:40:00,36.55,36.59,36.49,36.59,50400.0,36.55,36.59,36.49,36.59,50400.0
2013-07-30 11:45:00,36.59,36.62,36.53,36.57,59500.0,36.59,36.62,36.53,36.57,59500.0
2013-07-30 11:50:00,36.56,36.61,36.56,36.58,6200.0,36.56,36.61,36.56,36.58,6200.0
2013-07-30 11:55:00,36.58,36.62,36.58,36.62,9000.0,36.58,36.62,36.58,36.62,9000.0
2013-07-30 12:00:00,36.63,36.66,36.62,36.64,38800.0,36.63,36.66,36.62,36.64,38800.0
2013-07-30 12:05:00,36.64,36.67,36.63,36.65,18400.0,36.64,36.67,36.63,36.65,18400.0
2013-07-30 12:10:00,36.65,36.65,36.58,36.58,10100.0,36.65,36.65,36.58,36.58,10100.0
2013-07-30 12:15:00,36.58,36.58,36.57,36.57,8600.0,36.58,36.58,36.57,36.57,8600.0
2013-07-30 12:20:00,36.57,36.6,36.54,36.57,21000.0,36.57,36.6,36.54,36.57,21000.0
2013-07-30 12:25:00,36.56,36.56,36.51,36.52,7500.0,36.56,36.56,36.51,36.52,7500.0
2013-07-30 12:30:00,36.54,36.59,36.52,36.55,11600.0,36.54,36.59,36.52,36.55,11600.0
2013-07-30 12:35:00,36.56,36.64,36.56,36.63,47800.0,36.56,36.64,36.56,36.63,47800.0
2013-07-30 12:40:00,36.63,36.69,36.63,36.68,9700.0,36.63,36.69,36.63,36.68,9700.0
2013-07-30 12:45:00,36.69,36.69,36.65,36.66,13600.0,36.69,36.69,36.65,36.66,13600.0
2013-07-30 12:50:00,36.66,36.66,36.63,36.66,11900.0,36.66,36.66,36.63,36.66,11900.0
2013-07-30 12:55:00,36.65,36.67,36.64,36.67,13200.0,36.65,36.67,36.64,36.67,13200.0
2013-07-30 13:00:00,36.68,36.69,36.67,36.67,6700.0,36.68,36.69,36.67,36.67,6700.0
2013-07-30 13:05:00,36.67,36.71,36.67,36.71,6700.0,36.67,36.71,36.67,36.71,6700.0
2013-07-30 13:10:00,36.72,36.72,36.68,36.68,8600.0,36.72,36.72,36.68,36.68,8600.0
2013-07-30 13:15:00,36.67,36.68,36.59,36.59,14300.0,36.67,36.68,36.59,36.59,14300.0
2013-07-30 13:20:00,36.58,36.61,36.58,36.6,12400.0,36.58,36.61,36.58,36.6,12400.0
2013-07-30 13:25:00,36.59,36.59,36.57,36.58,11600.0,36.59,36.59,36.57,36.58,11600.0
2013-07-30 13:30:00,36.56,36.56,36.5,36.51,14100.0,36.56,36.56,36.5,36.51,14100.0
2013-07-30 13:35:00,36.51,36.55,36.51,36.54,25200.0,36.51,36.55,36.51,36.54,25200.0
2013-07-30 13:40:00,36.54,36.56,36.51,36.51,23500.0,36.54,36.56,36.51,36.51,23500.0
2013-07-30 13:45:00,36.52,36.57,36.52,36.56,26300.0,36.52,36.57,36.52,36.56,26300.0
2013-07-30 13:50:00,36.56,36.56,36.5,36.52,11700.0,36.56,36.56,36.5,36.52,11700.0
2013-07-30 13:55:00,36.52,36.56,36.51,36.54,12100.0,36.52,36.56,36.51,36.54,12100.0
2013-07-30 14:00:00,36.53,36.55,36.5,36.55,12900.0,36.53,36.55,36.5,36.55,12900.0
2013-07-30 14:05:00,36.54,36.55,36.53,36.53,7500.0,36.54,36.55,36.53,36.53,7500.0
2013-07-30 14:10:00,36.53,36.54,36.51,36.51,11900.0,36.53,36.54,36.51,36.51,11900.0
2013-07-30 14:15:00,36.51,36.52,36.49,36.52,6600.0,36.51,36.52,36.49,36.52,6600.0
2013-07-30 14:20:00,36.53,36.56,36.53,36.54,8100.0,36.53,36.56,36.53,36.54,8100.0
2013-07-30 14:25:00,36.55,36.58,36.54,36.58,6900.0,36.55,36.58,36.54,36.58,6900.0
2013-07-30 14:30:00,36.58,36.6,36.57,36.6,17800.0,36.58,36.6,36.57,36.6,17800.0
2013-07-30 14:35:00,36.61,36.64,36.6,36.64,8900.0,36.61,36.64,36.6,36.64,8900.0
2013-07-30 14:40:00,36.64,36.65,36.62,36.62,13000.0,36.64,36.65,36.62,36.62,13000.0
2013-07-30 14:45:00,36.63,36.63,36.59,36.61,13800.0,36.63,36.63,36.59,36.61,13800.0
2013-07-30 14:50:00,36.62,36.65,36.62,36.64,13000.0,36.62,36.65,36.62,36.64,13000.0
2013-07-30 14:55:00,36.64,36.65,36.6,36.6,10700.0,36.64,36.65,36.6,36.6,10700.0
2013-07-30 15:00:00,36.6,36.63,36.59,36.63,10200.0,36.6,36.63,36.59,36.63,10200.0
2013-07-30 15:05:00,36.62,36.68,36.62,36.68,11000.0,36.62,36.68,36.62,36.68,11000.0
2013-07-30 15:10:00,36.68,36.71,36.67,36.71,10300.0,36.68,36.71,36.67,36.71,10300.0
2013-07-30 15:15:00,36.7,36.71,36.67,36.67,13100.0,36.7,36.71,36.67,36.67,13100.0
2013-07-30 15:20:00,36.66,36.66,36.64,36.66,19600.0,36.66,36.66,36.64,36.66,19600.0
2013-07-30 15:25:00,36.65,36.67,36.65,36.67,6100.0,36.65,36.67,36.65,36.67,6100.0
2013-07-30 15:30:00,36.67,36.67,36.66,36.67,9300.0,36.67,36.67,36.66,36.67,9300.0
2013-07-30 15:35:00,36.66,36.67,36.6,36.6,20500.0,36.66,36.67,36.6,36.6,20500.0
2013-07-30 15:40:00,36.6,36.67,36.6,36.67,27100.0,36.6,36.67,36.6,36.67,27100.0
2013-07-30 15:45:00,36.66,36.66,36.61,36.61,25800.0,36.66,36.66,36.61,36.61,25800.0
2013-07-30 15:50:00,36.61,36.61,36.59,36.59,31000.0,36.61,36.61,36.59,36.59,31000.0
2013-07-30 15:55:00,36.59,36.63,36.58,36.58,111900.0,36.59,36.63,36.58,36.58,111900.0
2013-07-31 09:30:00,36.51,36.68,35.51,35.74,186500.0,36.51,36.68,35.51,35.74,186500.0
2013-07-31 09:35:00,35.74,35.97,35.74,35.91,47400.0,35.74,35.97,35.74,35.91,47400.0
2013-07-31 09:40:00,35.92,36.01,35.89,35.97,34800.0,35.92,36.01,35.89,35.97,34800.0
2013-07-31 09:45:00,35.98,35.98,35.75,35.77,52400.0,35.98,35.98,35.75,35.77,52400.0
2013-07-31 09:50:00,35.77,35.78,35.6,35.61,47300.0,35.77,35.78,35.6,35.61,47300.0
2013-07-31 09:55:00,35.6,35.65,35.45,35.48,238300.0,35.6,35.65,35.45,35.48,238300.0
2013-07-31 10:00:00,35.48,35.63,35.48,35.49,48100.0,35.48,35.63,35.48,35.49,48100.0
2013-07-31 10:05:00,35.49,35.53,35.2,35.25,119700.0,35.49,35.53,35.2,35.25,119700.0
2013-07-31 10:10:00,35.23,35.33,35.23,35.25,98600.0,35.23,35.33,35.23,35.25,98600.0
2013-07-31 10:15:00,35.25,35.28,35.19,35.2,69000.0,35.25,35.28,35.19,35.2,69000.0
2013-07-31 10:20:00,35.19,35.2,35.07,35.1,119600.0,35.19,35.2,35.07,35.1,119600.0
2013-07-31 10:25:00,35.1,35.15,35.06,35.1,73400.0,35.1,35.15,35.06,35.1,73400.0
2013-07-31 10:30:00,35.1,35.17,35.1,35.15,47700.0,35.1,35.17,35.1,35.15,47700.0
2013-07-31 10:35:00,35.15,35.23,35.12,35.18,41600.0,35.15,35.23,35.12,35.18,41600.0
2013-07-31 10:40:00,35.17,35.17,35.13,35.15,48900.0,35.17,35.17,35.13,35.15,48900.0
2013-07-31 10:45:00,35.15,35.18,35.14,35.16,89100.0,35.15,35.18,35.14,35.16,89100.0
2013-07-31 10:50:00,35.15,35.22,35.14,35.21,49700.0,35.15,35.22,35.14,35.21,49700.0
2013-07-31 10:55:00,35.21,35.26,35.16,35.16,49800.0,35.21,35.26,35.16,35.16,49800.0
2013-07-31 11:00:00,35.16,35.17,35.09,35.09,51000.0,35.16,35.17,35.09,35.09,51000.0
2013-07-31 11:05:00,35.1,35.1,34.92,34.98,85900.0,35.1,35.1,34.92,34.98,85900.0
2013-07-31 11:10:00,34.98,35.08,34.98,35.01,28500.0,34.98,35.08,34.98,35.01,28500.0
2013-07-31 11:15:00,35.01,35.03,34.73,34.9,144100.0,35.01,35.03,34.73,34.9,144100.0
2013-07-31 11:20:00,34.9,34.91,34.79,34.82,77500.0,34.9,34.91,34.79,34.82,77500.0
2013-07-31 11:25:00,34.83,34.88,34.79,34.81,47400.0,34.83,34.88,34.79,34.81,47400.0
2013-07-31 11:30:00,34.8,34.99,34.8,34.98,53200.0,34.8,34.99,34.8,34.98,53200.0
2013-07-31 11:35:00,34.99,35.03,34.98,35.01,34000.0,34.99,35.03,34.98,35.01,34000.0
2013-07-31 11:40:00,35.02,35.12,34.96,35.11,69800.0,35.02,35.12,34.96,35.11,69800.0
2013-07-31 11:45:00,35.11,35.22,35.09,35.16,58900.0,35.11,35.22,35.09,35.16,58900.0
2013-07-31 11:50:00,35.17,35.2,35.12,35.14,33300.0,35.17,35.2,35.12,35.14,33300.0
2013-07-31 11:55:00,35.14,35.18,35.13,35.14,55600.0,35.14,35.18,35.13,35.14,55600.0
2013-07-31 12:00:00,35.14,35.21,35.09,35.21,38200.0,35.14,35.21,35.09,35.21,38200.0
2013-07-31 12:05:00,35.23,35.27,35.18,35.23,27900.0,35.23,35.27,35.18,35.23,27900.0
2013-07-31 12:10:00,35.24,35.32,35.23,35.32,48000.0,35.24,35.32,35.23,35.32,48000.0
2013-07-31 12:15:00,35.32,35.35,35.32,35.34,45100.0,35.32,35.35,35.32,35.34,45100.0
2013-07-31 12:20:00,35.32,35.34,35.28,35.32,48300.0,35.32,35.34,35.28,35.32,48300.0
2013-07-31 12:25:00,35.32,35.33,35.25,35.29,25600.0,35.32,35.33,35.25,35.29,25600.0
2013-07-31 12:30:00,35.28,35.3,35.25,35.3,22500.0,35.28,35.3,35.25,35.3,22500.0
2013-07-31 12:35:00,35.3,35.34,35.28,35.28,20000.0,35.3,35.34,35.28,35.28,20000.0
2013-07-31 12:40:00,35.28,35.32,35.27,35.28,19200.0,35.28,35.32,35.27,35.28,19200.0
2013-07-31 12:45:00,35.28,35.31,35.26,35.27,15500.0,35.28,35.31,35.26,35.27,15500.0
2013-07-31 12:50:00,35.26,35.32,35.24,35.29,18800.0,35.26,35.32,35.24,35.29,18800.0
2013-07-31 12:55:00,35.28,35.28,35.25,35.26,12700.0,35.28,35.28,35.25,35.26,12700.0
2013-07-31 13:00:00,35.26,35.3,35.26,35.29,12200.0,35.26,35.3,35.26,35.29,12200.0
2013-07-31 13:05:00,35.29,35.3,35.27,35.3,42000.0,35.29,35.3,35.27,35.3,42000.0
2013-07-31 13:10:00,35.29,35.3,35.19,35.2,57700.0,35.29,35.3,35.19,35.2,57700.0
2013-07-31 13:15:00,35.2,35.28,35.19,35.27,32600.0,35.2,35.28,35.19,35.27,32600.0
2013-07-31 13:20:00,35.28,35.3,35.2,35.29,48200.0,35.28,35.3,35.2,35.29,48200.0
2013-07-31 13:25:00,35.3,35.33,35.29,35.31,16100.0,35.3,35.33,35.29,35.31,16100.0
2013-07-31 13:30:00,35.32,35.39,35.32,35.39,16100.0,35.32,35.39,35.32,35.39,16100.0
2013-07-31 13:35:00,35.39,35.4,35.37,35.39,50300.0,35.39,35.4,35.37,35.39,50300.0
2013-07-31 13:40:00,35.38,35.44,35.37,35.43,16900.0,35.38,35.44,35.37,35.43,16900.0
2013-07-31 13:45:00,35.43,35.43,35.35,35.35,31000.0,35.43,35.43,35.35,35.35,31000.0
2013-07-31 13:50:00,35.35,35.43,35.35,35.43,13200.0,35.35,35.43,35.35,35.43,13200.0
2013-07-31 13:55:00,35.43,35.53,35.43,35.51,27300.0,35.43,35.53,35.43,35.51,27300.0
2013-07-31 14:00:00,35.51,35.62,35.47,35.57,42500.0,35.51,35.62,35.47,35.57,42500.0
2013-07-31 14:05:00,35.58,35.59,35.51,35.54,17900.0,35.58,35.59,35.51,35.54,17900.0
2013-07-31 14:10:00,35.53,35.56,35.48,35.51,23000.0,35.53,35.56,35.48,35.51,23000.0
2013-07-31 14:15:00,35.53,35.53,35.43,35.5,39200.0,35.53,35.53,35.43,35.5,39200.0
2013-07-31 14:20:00,35.5,35.55,35.5,35.53,57800.0,35.5,35.55,35.5,35.53,57800.0
2013-07-31 14:25:00,35.54,35.59,35.43,35.56,78600.0,35.54,35.59,35.43,35.56,78600.0
2013-07-31 14:30:00,35.56,35.63,35.56,35.63,24200.0,35.56,35.63,35.56,35.63,24200.0
2013-07-31 14:35:00,35.62,35.69,35.61,35.66,25800.0,35.62,35.69,35.61,35.66,25800.0
2013-07-31 14:40:00,35.66,35.74,35.66,35.72,29700.0,35.66,35.74,35.66,35.72,29700.0
2013-07-31 14:45:00,35.72,35.75,35.71,35.74,22200.0,35.72,35.75,35.71,35.74,22200.0
2013-07-31 14:50:00,35.74,35.82,35.74,35.8,31500.0,35.74,35.82,35.74,35.8,31500.0
2013-07-31 14:55:00,35.8,35.85,35.8,35.83,21000.0,35.8,35.85,35.8,35.83,21000.0
2013-07-31 15:00:00,35.83,35.84,35.7,35.72,36800.0,35.83,35.84,35.7,35.72,36800.0
2013-07-31 15:05:00,35.73,35.78,35.68,35.69,33300.0,35.73,35.78,35.68,35.69,33300.0
2013-07-31 15:10:00,35.7,35.75,35.66,35.68,30000.0,35.7,35.75,35.66,35.68,30000.0
2013-07-31 15:15:00,35.68,35.7,35.66,35.66,22800.0,35.68,35.7,35.66,35.66,22800.0
2013-07-31 15:20:00,35.66,35.71,35.65,35.68,26600.0,35.66,35.71,35.65,35.68,26600.0
2013-07-31 15:25:00,35.67,35.68,35.63,35.63,60700.0,35.67,35.68,35.63,35.63,60700.0
2013-07-31 15:30:00,35.64,35.64,35.5,35.5,59500.0,35.64,35.64,35.5,35.5,59500.0
2013-07-31 15:35:00,35.5,35.51,35.46,35.5,82600.0,35.5,35.51,35.46,35.5,82600.0
2013-07-31 15:40:00,35.5,35.51,35.43,35.44,93300.0,35.5,35.51,35.43,35.44,93300.0
2013-07-31 15:45:00,35.45,35.45,35.41,35.43,82100.0,35.45,35.45,35.41,35.43,82100.0
2013-07-31 15:50:00,35.42,35.45,35.4,35.42,120500.0,35.42,35.45,35.4,35.42,120500.0
2013-07-31 15:55:00,35.42,35.44,35.38,35.39,287100.0,35.42,35.44,35.38,35.39,287100.0
2013-08-01 09:30:00,34.79,34.99,34.78,34.95,840600.0,34.79,34.99,34.78,34.95,840600.0
2013-08-01 09:35:00,34.96,35.14,34.96,35.0,485000.0,34.96,35.14,34.96,35.0,485000.0
2013-08-01 09:40:00,35.02,35.08,34.99,35.01,381800.0,35.02,35.08,34.99,35.01,381800.0
2013-08-01 09:45:00,35.01,35.09,35.0,35.05,287600.0,35.01,35.09,35.0,35.05,287600.0
2013-08-01 09:50:00,35.06,35.06,35.01,35.03,226600.0,35.06,35.06,35.01,35.03,226600.0
2013-08-01 09:55:00,35.03,35.03,34.98,35.0,273600.0,35.03,35.03,34.98,35.0,273600.0
2013-08-01 10:00:00,35.0,35.01,34.92,34.94,116000.0,35.0,35.01,34.92,34.94,116000.0
2013-08-01 10:05:00,34.93,34.95,34.85,34.88,192000.0,34.93,34.95,34.85,34.88,192000.0
2013-08-01 10:10:00,34.88,34.88,34.7,34.72,359600.0,34.88,34.88,34.7,34.72,359600.0
2013-08-01 10:15:00,34.71,34.73,34.63,34.68,325400.0,34.71,34.73,34.63,34.68,325400.0
2013-08-01 10:20:00,34.66,34.66,34.57,34.6,182200.0,34.66,34.66,34.57,34.6,182200.0
2013-08-01 10:25:00,34.6,34.6,34.54,34.57,191400.0,34.6,34.6,34.54,34.57,191400.0
2013-08-01 10:30:00,34.57,34.83,34.57,34.78,159000.0,34.57,34.83,34.57,34.78,159000.0
2013-08-01 10:35:00,34.78,34.78,34.72,34.72,144000.0,34.78,34.78,34.72,34.72,144000.0
2013-08-01 10:40:00,34.72,34.77,34.72,34.73,143200.0,34.72,34.77,34.72,34.73,143200.0
2013-08-01 10:45:00,34.74,34.75,34.69,34.7,106600.0,34.74,34.75,34.69,34.7,106600.0
2013-08-01 10:50:00,34.7,34.7,34.6,34.61,99400.0,34.7,34.7,34.6,34.61,99400.0
2013-08-01 10:55:00,34.61,34.66,34.59,34.65,143000.0,34.61,34.66,34.59,34.65,143000.0
2013-08-01 11:00:00,34.65,34.71,34.64,34.65,249600.0,34.65,34.71,34.64,34.65,249600.0
2013-08-01 11:05:00,34.65,34.65,34.64,34.64,89200.0,34.65,34.65,34.64,34.64,89200.0
2013-08-01 11:10:00,34.65,34.65,34.59,34.6,99000.0,34.65,34.65,34.59,34.6,99000.0
2013-08-01 11:15:00,34.6,34.6,34.58,34.59,60200.0,34.6,34.6,34.58,34.59,60200.0
2013-08-01 11:20:00,34.59,34.6,34.55,34.57,129800.0,34.59,34.6,34.55,34.57,129800.0
2013-08-01 11:25:00,34.58,34.6,34.55,34.56,101800.0,34.58,34.6,34.55,34.56,101800.0
2013-08-01 11:30:00,34.56,34.57,34.54,34.57,189800.0,34.56,34.57,34.54,34.57,189800.0
2013-08-01 11:35:00,34.56,34.56,34.49,34.51,139800.0,34.56,34.56,34.49,34.51,139800.0
2013-08-01 11:40:00,34.51,34.51,34.49,34.49,71000.0,34.51,34.51,34.49,34.49,71000.0
2013-08-01 11:45:00,34.5,34.53,34.49,34.52,144600.0,34.5,34.53,34.49,34.52,144600.0
2013-08-01 11:50:00,34.52,34.53,34.48,34.5,71600.0,34.52,34.53,34.48,34.5,71600.0
2013-08-01 11:55:00,34.5,34.5,34.45,34.46,81800.0,34.5,34.5,34.45,34.46,81800.0
2013-08-01 12:00:00,34.46,34.47,34.43,34.44,122800.0,34.46,34.47,34.43,34.44,122800.0
2013-08-01 12:05:00,34.43,34.45,34.42,34.42,219000.0,34.43,34.45,34.42,34.42,219000.0
2013-08-01 12:10:00,34.42,34.43,34.4,34.41,118400.0,34.42,34.43,34.4,34.41,118400.0
2013-08-01 12:15:00,34.41,34.41,34.4,34.41,107800.0,34.41,34.41,34.4,34.41,107800.0
2013-08-01 12:20:00,34.4,34.41,34.39,34.4,65200.0,34.4,34.41,34.39,34.4,65200.0
2013-08-01 12:25:00,34.4,34.4,34.34,34.35,126000.0,34.4,34.4,34.34,34.35,126000.0
2013-08-01 12:30:00,34.35,34.36,34.32,34.32,154800.0,34.35,34.36,34.32,34.32,154800.0
2013-08-01 12:35:00,34.33,34.37,34.33,34.37,35000.0,34.33,34.37,34.33,34.37,35000.0
2013-08-01 12:40:00,34.37,34.38,34.36,34.37,55600.0,34.37,34.38,34.36,34.37,55600.0
2013-08-01 12:45:00,34.37,34.41,34.36,34.39,90000.0,34.37,34.41,34.36,34.39,90000.0
2013-08-01 12:50:00,34.39,34.4,34.37,34.38,97200.0,34.39,34.4,34.37,34.38,97200.0
2013-08-01 12:55:00,34.38,34.41,34.34,34.41,62400.0,34.38,34.41,34.34,34.41,62400.0
2013-08-01 13:00:00,34.41,34.41,34.37,34.38,67600.0,34.41,34.41,34.37,34.38,67600.0
2013-08-01 13:05:00,34.38,34.38,34.35,34.35,86400.0,34.38,34.38,34.35,34.35,86400.0
2013-08-01 13:10:00,34.36,34.38,34.34,34.37,47400.0,34.36,34.38,34.34,34.37,47400.0
2013-08-01 13:15:00,34.38,34.41,34.38,34.39,48800.0,34.38,34.41,34.38,34.39,48800.0
2013-08-01 13:20:00,34.39,34.41,34.38,34.4,50800.0,34.39,34.41,34.38,34.4,50800.0
2013-08-01 13:25:00,34.4,34.4,34.37,34.37,130200.0,34.4,34.4,34.37,34.37,130200.0
2013-08-01 13:30:00,34.38,34.38,34.35,34.37,72600.0,34.38,34.38,34.35,34.37,72600.0
2013-08-01 13:35:00,34.38,34.38,34.37,34.38,72200.0,34.38,34.38,34.37,34.38,72200.0
2013-08-01 13:40:00,34.37,34.39,34.36,34.37,91600.0,34.37,34.39,34.36,34.37,91600.0
2013-08-01 13:45:00,34.37,34.39,34.37,34.39,140000.0,34.37,34.39,34.37,34.39,140000.0
2013-08-01 13:50:00,34.39,34.41,34.38,34.4,137800.0,34.39,34.41,34.38,34.4,137800.0
2013-08-01 13:55:00,34.4,34.42,34.39,34.4,129600.0,34.4,34.42,34.39,34.4,129600.0
2013-08-01 14:00:00,34.41,34.46,34.4,34.42,172000.0,34.41,34.46,34.4,34.42,172000.0
2013-08-01 14:05:00,34.42,34.45,34.38,34.4,90400.0,34.42,34.45,34.38,34.4,90400.0
2013-08-01 14:10:00,34.4,34.41,34.39,34.39,127000.0,34.4,34.41,34.39,34.39,127000.0
2013-08-01 14:15:00,34.39,34.4,34.38,34.4,40800.0,34.39,34.4,34.38,34.4,40800.0
2013-08-01 14:20:00,34.4,34.41,34.39,34.4,102600.0,34.4,34.41,34.39,34.4,102600.0
2013-08-01 14:25:00,34.4,34.41,34.39,34.4,138200.0,34.4,34.41,34.39,34.4,138200.0
2013-08-01 14:30:00,34.4,34.41,34.39,34.4,98200.0,34.4,34.41,34.39,34.4,98200.0
2013-08-01 14:35:00,34.39,34.41,34.39,34.4,92400.0,34.39,34.41,34.39,34.4,92400.0
2013-08-01 14:40:00,34.41,34.42,34.39,34.4,105400.0,34.41,34.42,34.39,34.4,105400.0
2013-08-01 14:45:00,34.4,34.42,34.38,34.4,81600.0,34.4,34.42,34.38,34.4,81600.0
2013-08-01 14:50:00,34.4,34.44,34.39,34.43,73600.0,34.4,34.44,34.39,34.43,73600.0
2013-08-01 14:55:00,34.43,34.44,34.42,34.43,63400.0,34.43,34.44,34.42,34.43,63400.0
2013-08-01 15:00:00,34.43,34.48,34.43,34.47,77600.0,34.43,34.48,34.43,34.47,77600.0
2013-08-01 15:05:00,34.47,34.47,34.44,34.45,169800.0,34.47,34.47,34.44,34.45,169800.0
2013-08-01 15:10:00,34.46,34.46,34.41,34.41,67600.0,34.46,34.46,34.41,34.41,67600.0
2013-08-01 15:15:00,34.41,34.42,34.37,34.38,114600.0,34.41,34.42,34.37,34.38,114600.0
2013-08-01 15:20:00,34.39,34.4,34.37,34.4,102200.0,34.39,34.4,34.37,34.4,102200.0
2013-08-01 15:25:00,34.4,34.4,34.34,34.39,299600.0,34.4,34.4,34.34,34.39,299600.0
2013-08-01 15:30:00,34.39,34.45,34.38,34.43,159600.0,34.39,34.45,34.38,34.43,159600.0
2013-08-01 15:35:00,34.42,34.44,34.4,34.43,346600.0,34.42,34.44,34.4,34.43,346600.0
2013-08-01 15:40:00,34.43,34.44,34.39,34.41,326800.0,34.43,34.44,34.39,34.41,326800.0
2013-08-01 15:45:00,34.41,34.41,34.34,34.34,281400.0,34.41,34.41,34.34,34.34,281400.0
2013-08-01 15:50:00,34.35,34.39,34.33,34.33,575800.0,34.35,34.39,34.33,34.33,575800.0
2013-08-01 15:55:00,34.33,34.34,34.22,34.26,805000.0,34.33,34.34,34.22,34.26,805000.0
2013-08-02 09:30:00,34.42,34.44,34.16,34.39,89900.0,34.42,34.44,34.16,34.39,89900.0
2013-08-02 09:35:00,34.4,34.48,34.36,34.48,39600.0,34.4,34.48,34.36,34.48,39600.0
2013-08-02 09:40:00,34.47,34.59,34.44,34.54,89700.0,34.47,34.59,34.44,34.54,89700.0
2013-08-02 09:45:00,34.55,34.68,34.53,34.64,142200.0,34.55,34.68,34.53,34.64,142200.0
2013-08-02 09:50:00,34.68,34.72,34.55,34.69,46100.0,34.68,34.72,34.55,34.69,46100.0
2013-08-02 09:55:00,34.7,34.73,34.64,34.72,31200.0,34.7,34.73,34.64,34.72,31200.0
2013-08-02 10:00:00,34.73,34.75,34.62,34.74,44000.0,34.73,34.75,34.62,34.74,44000.0
2013-08-02 10:05:00,34.74,34.84,34.64,34.65,137300.0,34.74,34.84,34.64,34.65,137300.0
2013-08-02 10:10:00,34.66,34.73,34.61,34.67,25100.0,34.66,34.73,34.61,34.67,25100.0
2013-08-02 10:15:00,34.68,34.69,34.62,34.62,59900.0,34.68,34.69,34.62,34.62,59900.0
2013-08-02 10:20:00,34.63,34.7,34.61,34.69,65900.0,34.63,34.7,34.61,34.69,65900.0
2013-08-02 10:25:00,34.68,34.77,34.66,34.77,54700.0,34.68,34.77,34.66,34.77,54700.0
2013-08-02 10:30:00,34.77,34.87,34.77,34.8,28700.0,34.77,34.87,34.77,34.8,28700.0
2013-08-02 10:35:00,34.8,34.83,34.76,34.82,19700.0,34.8,34.83,34.76,34.82,19700.0
2013-08-02 10:40:00,34.83,34.88,34.82,34.88,22600.0,34.83,34.88,34.82,34.88,22600.0
2013-08-02 10:45:00,34.87,34.91,34.82,34.9,39300.0,34.87,34.91,34.82,34.9,39300.0
2013-08-02 10:50:00,34.9,34.94,34.89,34.92,32200.0,34.9,34.94,34.89,34.92,32200.0
2013-08-02 10:55:00,34.92,34.93,34.85,34.91,22200.0,34.92,34.93,34.85,34.91,22200.0
2013-08-02 11:00:00,34.9,34.9,34.82,34.82,56800.0,34.9,34.9,34.82,34.82,56800.0
2013-08-02 11:05:00,34.82,34.87,34.81,34.84,13600.0,34.82,34.87,34.81,34.84,13600.0
2013-08-02 11:10:00,34.84,34.86,34.81,34.82,53100.0,34.84,34.86,34.81,34.82,53100.0
2013-08-02 11:15:00,34.83,34.84,34.82,34.84,23300.0,34.83,34.84,34.82,34.84,23300.0
2013-08-02 11:20:00,34.84,34.87,34.81,34.86,69900.0,34.84,34.87,34.81,34.86,69900.0
2013-08-02 11:25:00,34.86,34.87,34.85,34.85,27900.0,34.86,34.87,34.85,34.85,27900.0
2013-08-02 11:30:00,34.84,34.87,34.84,34.87,40000.0,34.84,34.87,34.84,34.87,40000.0
2013-08-02 11:35:00,34.86,34.9,34.86,34.9,99400.0,34.86,34.9,34.86,34.9,99400.0
2013-08-02 11:40:00,34.89,34.96,34.89,34.95,214300.0,34.89,34.96,34.89,34.95,214300.0
2013-08-02 11:45:00,34.95,34.96,34.93,34.95,269300.0,34.95,34.96,34.93,34.95,269300.0
2013-08-02 11:50:00,34.95,35.0,34.93,35.0,55900.0,34.95,35.0,34.93,35.0,55900.0
2013-08-02 11:55:00,35.0,35.03,34.95,35.02,37300.0,35.0,35.03,34.95,35.02,37300.0
2013-08-02 12:00:00,35.03,35.1,35.02,35.09,37300.0,35.03,35.1,35.02,35.09,37300.0
2013-08-02 12:05:00,35.08,35.11,35.04,35.05,23400.0,35.08,35.11,35.04,35.05,23400.0
2013-08-02 12:10:00,35.04,35.08,35.03,35.08,17400.0,35.04,35.08,35.03,35.08,17400.0
2013-08-02 12:15:00,35.09,35.1,35.06,35.09,12500.0,35.09,35.1,35.06,35.09,12500.0
2013-08-02 12:20:00,35.1,35.14,35.09,35.12,22700.0,35.1,35.14,35.09,35.12,22700.0
2013-08-02 12:25:00,35.12,35.12,34.99,35.0,34400.0,35.12,35.12,34.99,35.0,34400.0
2013-08-02 12:30:00,35.0,35.02,35.0,35.02,24000.0,35.0,35.02,35.0,35.02,24000.0
2013-08-02 12:35:00,35.02,35.02,35.0,35.0,14700.0,35.02,35.02,35.0,35.0,14700.0
2013-08-02 12:40:00,35.0,35.01,34.99,35.01,38400.0,35.0,35.01,34.99,35.01,38400.0
2013-08-02 12:45:00,35.0,35.0,34.94,34.97,40300.0,35.0,35.0,34.94,34.97,40300.0
2013-08-02 12:50:00,34.97,34.98,34.95,34.95,25100.0,34.97,34.98,34.95,34.95,25100.0
2013-08-02 12:55:00,34.95,35.0,34.95,34.97,18800.0,34.95,35.0,34.95,34.97,18800.0
2013-08-02 13:00:00,34.97,34.97,34.95,34.96,11800.0,34.97,34.97,34.95,34.96,11800.0
2013-08-02 13:05:00,34.97,34.98,34.95,34.97,18500.0,34.97,34.98,34.95,34.97,18500.0
2013-08-02 13:10:00,34.98,35.0,34.96,34.96,27700.0,34.98,35.0,34.96,34.96,27700.0
2013-08-02 13:15:00,34.96,35.0,34.96,34.99,19000.0,34.96,35.0,34.96,34.99,19000.0
2013-08-02 13:20:00,34.98,34.99,34.95,34.97,19300.0,34.98,34.99,34.95,34.97,19300.0
2013-08-02 13:25:00,34.97,34.98,34.95,34.96,25000.0,34.97,34.98,34.95,34.96,25000.0
2013-08-02 13:30:00,34.95,34.98,34.95,34.96,27400.0,34.95,34.98,34.95,34.96,27400.0
2013-08-02 13:35:00,34.96,34.98,34.95,34.97,13600.0,34.96,34.98,34.95,34.97,13600.0
2013-08-02 13:40:00,34.97,35.02,34.97,34.98,330300.0,34.97,35.02,34.97,34.98,330300.0
2013-08-02 13:45:00,34.98,35.02,34.95,35.0,221300.0,34.98,35.02,34.95,35.0,221300.0
2013-08-02 13:50:00,35.0,35.01,35.0,35.0,53200.0,35.0,35.01,35.0,35.0,53200.0
2013-08-02 13:55:00,35.0,35.06,35.0,35.05,58600.0,35.0,35.06,35.0,35.05,58600.0
2013-08-02 14:00:00,35.04,35.05,35.0,35.0,41300.0,35.04,35.05,35.0,35.0,41300.0
2013-08-02 14:05:00,35.01,35.01,34.99,34.99,189400.0,35.01,35.01,34.99,34.99,189400.0
2013-08-02 14:10:00,34.98,34.98,34.93,34.95,26000.0,34.98,34.98,34.93,34.95,26000.0
2013-08-02 14:15:00,34.96,35.02,34.95,35.01,76400.0,34.96,35.02,34.95,35.01,76400.0
2013-08-02 14:20:00,35.02,35.02,34.96,34.99,57900.0,35.02,35.02,34.96,34.99,57900.0
2013-08-02 14:25:00,35.0,35.02,34.99,35.01,40500.0,35.0,35.02,34.99,35.01,40500.0
2013-08-02 14:30:00,35.02,35.02,34.99,35.0,65500.0,35.02,35.02,34.99,35.0,65500.0
2013-08-02 14:35:00,34.99,35.01,34.98,35.01,54300.0,34.99,35.01,34.98,35.01,54300.0
2013-08-02 14:40:00,35.0,35.01,34.98,34.98,46500.0,35.0,35.01,34.98,34.98,46500.0
2013-08-02 14:45:00,34.98,35.01,34.98,34.98,33200.0,34.98,35.01,34.98,34.98,33200.0
2013-08-02 14:50:00,35.0,35.01,34.98,34.99,161300.0,35.0,35.01,34.98,34.99,161300.0
2013-08-02 14:55:00,34.99,35.01,34.98,35.0,28900.0,34.99,35.01,34.98,35.0,28900.0
2013-08-02 15:00:00,35.01,35.01,34.96,34.99,107900.0,35.01,35.01,34.96,34.99,107900.0
2013-08-02 15:05:00,35.0,35.02,35.0,35.01,80100.0,35.0,35.02,35.0,35.01,80100.0
2013-08-02 15:10:00,35.01,35.02,35.0,35.0,105900.0,35.01,35.02,35.0,35.0,105900.0
2013-08-02 15:15:00,35.0,35.01,34.98,35.0,308600.0,35.0,35.01,34.98,35.0,308600.0
2013-08-02 15:20:00,35.0,35.04,34.99,35.02,166600.0,35.0,35.04,34.99,35.02,166600.0
2013-08-02 15:25:00,35.01,35.03,34.99,35.01,50000.0,35.01,35.03,34.99,35.01,50000.0
2013-08-02 15:30:00,35.01,35.06,35.01,35.01,68900.0,35.01,35.06,35.01,35.01,68900.0
2013-08-02 15:35:00,35.01,35.02,34.97,35.0,53400.0,35.01,35.02,34.97,35.0,53400.0
2013-08-02 15:40:00,35.0,35.0,34.99,35.0,35400.0,35.0,35.0,34.99,35.0,35400.0
2013-08-02 15:45:00,35.0,35.05,35.0,35.0,132500.0,35.0,35.05,35.0,35.0,132500.0
2013-08-02 15:50:00,35.0,35.03,35.0,35.01,106100.0,35.0,35.03,35.0,35.01,106100.0
2013-08-02 15:55:00,35.01,35.03,35.0,35.03,159200.0,35.01,35.03,35.0,35.03,159200.0
2013-08-05 09:30:00,34.96,35.06,34.9,35.04,59500.0,34.96,35.06,34.9,35.04,59500.0
2013-08-05 09:35:00,35.05,35.1,35.0,35.03,38500.0,35.05,35.1,35.0,35.03,38500.0
2013-08-05 09:40:00,35.05,35.2,35.05,35.2,24900.0,35.05,35.2,35.05,35.2,24900.0
2013-08-05 09:45:00,35.2,35.24,35.19,35.23,12500.0,35.2,35.24,35.19,35.23,12500.0
2013-08-05 09:50:00,35.22,35.28,35.21,35.25,26900.0,35.22,35.28,35.21,35.25,26900.0
2013-08-05 09:55:00,35.25,35.26,35.2,35.25,207500.0,35.25,35.26,35.2,35.25,207500.0
2013-08-05 10:00:00,35.25,35.28,35.15,35.26,75200.0,35.25,35.28,35.15,35.26,75200.0
2013-08-05 10:05:00,35.27,35.38,35.25,35.33,65200.0,35.27,35.38,35.25,35.33,65200.0
2013-08-05 10:10:00,35.32,35.32,35.22,35.31,33000.0,35.32,35.32,35.22,35.31,33000.0
2013-08-05 10:15:00,35.29,35.31,35.28,35.29,17000.0,35.29,35.31,35.28,35.29,17000.0
2013-08-05 10:20:00,35.29,35.32,35.25,35.26,126300.0,35.29,35.32,35.25,35.26,126300.0
2013-08-05 10:25:00,35.27,35.39,35.26,35.32,79600.0,35.27,35.39,35.26,35.32,79600.0
2013-08-05 10:30:00,35.32,35.39,35.32,35.34,43800.0,35.32,35.39,35.32,35.34,43800.0
2013-08-05 10:35:00,35.35,35.35,35.29,35.31,17900.0,35.35,35.35,35.29,35.31,17900.0
2013-08-05 10:40:00,35.3,35.32,35.26,35.32,28500.0,35.3,35.32,35.26,35.32,28500.0
2013-08-05 10:45:00,35.31,35.32,35.3,35.31,12300.0,35.31,35.32,35.3,35.31,12300.0
2013-08-05 10:50:00,35.31,35.4,35.3,35.39,23600.0,35.31,35.4,35.3,35.39,23600.0
2013-08-05 10:55:00,35.38,35.48,35.34,35.46,65100.0,35.38,35.48,35.34,35.46,65100.0
2013-08-05 11:00:00,35.46,35.51,35.45,35.5,28900.0,35.46,35.51,35.45,35.5,28900.0
2013-08-05 11:05:00,35.5,35.51,35.47,35.49,40800.0,35.5,35.51,35.47,35.49,40800.0
2013-08-05 11:10:00,35.49,35.5,35.44,35.45,41300.0,35.49,35.5,35.44,35.45,41300.0
2013-08-05 11:15:00,35.45,35.45,35.35,35.36,17300.0,35.45,35.45,35.35,35.36,17300.0
2013-08-05 11:20:00,35.37,35.37,35.33,35.37,14600.0,35.37,35.37,35.33,35.37,14600.0
2013-08-05 11:25:00,35.38,35.44,35.38,35.44,6200.0,35.38,35.44,35.38,35.44,6200.0
2013-08-05 11:30:00,35.44,35.44,35.34,35.35,16300.0,35.44,35.44,35.34,35.35,16300.0
2013-08-05 11:35:00,35.37,35.37,35.34,35.36,18100.0,35.37,35.37,35.34,35.36,18100.0
2013-08-05 11:40:00,35.35,35.39,35.35,35.39,48200.0,35.35,35.39,35.35,35.39,48200.0
2013-08-05 11:45:00,35.39,35.39,35.35,35.36,18900.0,35.39,35.39,35.35,35.36,18900.0
2013-08-05 11:50:00,35.36,35.37,35.35,35.36,17600.0,35.36,35.37,35.35,35.36,17600.0
2013-08-05 11:55:00,35.35,35.39,35.35,35.37,25900.0,35.35,35.39,35.35,35.37,25900.0
2013-08-05 12:00:00,35.37,35.4,35.36,35.39,12600.0,35.37,35.4,35.36,35.39,12600.0
2013-08-05 12:05:00,35.39,35.39,35.36,35.36,9200.0,35.39,35.39,35.36,35.36,9200.0
2013-08-05 12:10:00,35.36,35.37,35.35,35.36,13000.0,35.36,35.37,35.35,35.36,13000.0
2013-08-05 12:15:00,35.36,35.39,35.36,35.39,15600.0,35.36,35.39,35.36,35.39,15600.0
2013-08-05 12:20:00,35.39,35.4,35.37,35.38,7100.0,35.39,35.4,35.37,35.38,7100.0
2013-08-05 12:25:00,35.37,35.37,35.35,35.36,9500.0,35.37,35.37,35.35,35.36,9500.0
2013-08-05 12:30:00,35.35,35.36,35.34,35.35,46900.0,35.35,35.36,35.34,35.35,46900.0
2013-08-05 12:35:00,35.36,35.36,35.29,35.29,42900.0,35.36,35.36,35.29,35.29,42900.0
2013-08-05 12:40:00,35.29,35.29,35.23,35.24,17300.0,35.29,35.29,35.23,35.24,17300.0
2013-08-05 12:45:00,35.24,35.25,35.22,35.25,23600.0,35.24,35.25,35.22,35.25,23600.0
2013-08-05 12:50:00,35.25,35.29,35.23,35.26,30100.0,35.25,35.29,35.23,35.26,30100.0
2013-08-05 12:55:00,35.26,35.27,35.25,35.25,19200.0,35.26,35.27,35.25,35.25,19200.0
2013-08-05 13:00:00,35.25,35.26,35.25,35.26,32500.0,35.25,35.26,35.25,35.26,32500.0
2013-08-05 13:05:00,35.25,35.27,35.21,35.22,74600.0,35.25,35.27,35.21,35.22,74600.0
2013-08-05 13:10:00,35.23,35.24,35.14,35.14,49400.0,35.23,35.24,35.14,35.14,49400.0
2013-08-05 13:15:00,35.14,35.26,35.14,35.25,48100.0,35.14,35.26,35.14,35.25,48100.0
2013-08-05 13:20:00,35.25,35.27,35.25,35.25,78300.0,35.25,35.27,35.25,35.25,78300.0
2013-08-05 13:25:00,35.25,35.28,35.25,35.25,7200.0,35.25,35.28,35.25,35.25,7200.0
2013-08-05 13:30:00,35.25,35.26,35.23,35.23,25400.0,35.25,35.26,35.23,35.23,25400.0
2013-08-05 13:35:00,35.23,35.23,35.17,35.17,25500.0,35.23,35.23,35.17,35.17,25500.0
2013-08-05 13:40:00,35.17,35.18,35.16,35.16,2500.0,35.17,35.18,35.16,35.16,2500.0
2013-08-05 13:45:00,35.16,35.21,35.15,35.21,29900.0,35.16,35.21,35.15,35.21,29900.0
2013-08-05 13:50:00,35.2,35.22,35.2,35.21,16600.0,35.2,35.22,35.2,35.21,16600.0
2013-08-05 13:55:00,35.21,35.26,35.2,35.25,67300.0,35.21,35.26,35.2,35.25,67300.0
2013-08-05 14:00:00,35.25,35.25,35.19,35.2,20000.0,35.25,35.25,35.19,35.2,20000.0
2013-08-05 14:05:00,35.2,35.22,35.2,35.2,16600.0,35.2,35.22,35.2,35.2,16600.0
2013-08-05 14:10:00,35.2,35.21,35.15,35.15,26000.0,35.2,35.21,35.15,35.15,26000.0
2013-08-05 14:15:00,35.15,35.15,35.12,35.12,48100.0,35.15,35.15,35.12,35.12,48100.0
2013-08-05 14:20:00,35.12,35.15,35.1,35.14,49500.0,35.12,35.15,35.1,35.14,49500.0
2013-08-05 14:25:00,35.14,35.16,35.14,35.15,24000.0,35.14,35.16,35.14,35.15,24000.0
2013-08-05 14:30:00,35.16,35.21,35.15,35.18,143600.0,35.16,35.21,35.15,35.18,143600.0
2013-08-05 14:35:00,35.18,35.19,35.17,35.18,7200.0,35.18,35.19,35.17,35.18,7200.0
2013-08-05 14:40:00,35.18,35.21,35.18,35.21,16000.0,35.18,35.21,35.18,35.21,16000.0
2013-08-05 14:45:00,35.2,35.21,35.19,35.2,14000.0,35.2,35.21,35.19,35.2,14000.0
2013-08-05 14:50:00,35.2,35.21,35.2,35.2,15900.0,35.2,35.21,35.2,35.2,15900.0
2013-08-05 14:55:00,35.2,35.22,35.2,35.21,53900.0,35.2,35.22,35.2,35.21,53900.0
2013-08-05 15:00:00,35.2,35.27,35.2,35.23,42700.0,35.2,35.27,35.2,35.23,42700.0
2013-08-05 15:05:00,35.23,35.23,35.2,35.22,26600.0,35.23,35.23,35.2,35.22,26600.0
2013-08-05 15:10:00,35.21,35.21,35.2,35.2,12900.0,35.21,35.21,35.2,35.2,12900.0
2013-08-05 15:15:00,35.21,35.27,35.2,35.26,44500.0,35.21,35.27,35.2,35.26,44500.0
2013-08-05 15:20:00,35.25,35.26,35.25,35.25,14700.0,35.25,35.26,35.25,35.25,14700.0
2013-08-05 15:25:00,35.25,35.26,35.24,35.25,48900.0,35.25,35.26,35.24,35.25,48900.0
2013-08-05 15:30:00,35.25,35.26,35.22,35.23,103300.0,35.25,35.26,35.22,35.23,103300.0
2013-08-05 15:35:00,35.24,35.28,35.23,35.23,24200.0,35.24,35.28,35.23,35.23,24200.0
2013-08-05 15:40:00,35.24,35.26,35.22,35.22,71200.0,35.24,35.26,35.22,35.22,71200.0
2013-08-05 15:45:00,35.22,35.25,35.22,35.25,59200.0,35.22,35.25,35.22,35.25,59200.0
2013-08-05 15:50:00,35.25,35.26,35.25,35.25,144500.0,35.25,35.26,35.25,35.25,144500.0
2013-08-05 15:55:00,35.26,35.27,35.22,35.27,142900.0,35.26,35.27,35.22,35.27,142900.0
2013-08-06 09:30:00,35.25,35.25,35.02,35.25,49500.0,35.25,35.25,35.02,35.25,49500.0
2013-08-06 09:35:00,35.25,35.3,35.21,35.27,15600.0,35.25,35.3,35.21,35.27,15600.0
2013-08-06 09:40:00,35.25,35.25,35.13,35.17,30100.0,35.25,35.25,35.13,35.17,30100.0
2013-08-06 09:45:00,35.17,35.24,35.15,35.16,26900.0,35.17,35.24,35.15,35.16,26900.0
2013-08-06 09:50:00,35.16,35.16,35.08,35.11,17700.0,35.16,35.16,35.08,35.11,17700.0
2013-08-06 09:55:00,35.11,35.13,35.06,35.06,25700.0,35.11,35.13,35.06,35.06,25700.0
2013-08-06 10:00:00,35.06,35.09,35.01,35.03,17100.0,35.06,35.09,35.01,35.03,17100.0
2013-08-06 10:05:00,35.03,35.05,35.02,35.02,17100.0,35.03,35.05,35.02,35.02,17100.0
2013-08-06 10:10:00,35.04,35.05,35.0,35.01,24400.0,35.04,35.05,35.0,35.01,24400.0
2013-08-06 10:15:00,35.02,35.03,35.0,35.02,10300.0,35.02,35.03,35.0,35.02,10300.0
2013-08-06 10:20:00,35.02,35.04,35.0,35.0,14300.0,35.02,35.04,35.0,35.0,14300.0
2013-08-06 10:25:00,35.01,35.03,34.95,34.95,36500.0,35.01,35.03,34.95,34.95,36500.0
2013-08-06 10:30:00,34.95,34.99,34.92,34.99,74500.0,34.95,34.99,34.92,34.99,74500.0
2013-08-06 10:35:00,34.99,35.0,34.97,34.98,24500.0,34.99,35.0,34.97,34.98,24500.0
2013-08-06 10:40:00,34.97,35.0,34.94,35.0,14900.0,34.97,35.0,34.94,35.0,14900.0
2013-08-06 10:45:00,35.0,35.05,34.98,35.03,33700.0,35.0,35.05,34.98,35.03,33700.0
2013-08-06 10:50:00,35.02,35.03,34.96,34.96,17700.0,35.02,35.03,34.96,34.96,17700.0
2013-08-06 10:55:00,34.96,35.0,34.9,34.9,18200.0,34.96,35.0,34.9,34.9,18200.0
2013-08-06 11:00:00,34.9,34.9,34.85,34.88,17100.0,34.9,34.9,34.85,34.88,17100.0
2013-08-06 11:05:00,34.89,34.9,34.88,34.88,7700.0,34.89,34.9,34.88,34.88,7700.0
2013-08-06 11:10:00,34.89,34.91,34.87,34.88,24700.0,34.89,34.91,34.87,34.88,24700.0
2013-08-06 11:15:00,34.88,34.89,34.83,34.84,24500.0,34.88,34.89,34.83,34.84,24500.0
2013-08-06 11:20:00,34.84,34.84,34.76,34.77,32000.0,34.84,34.84,34.76,34.77,32000.0
2013-08-06 11:25:00,34.78,34.81,34.77,34.8,21900.0,34.78,34.81,34.77,34.8,21900.0
2013-08-06 11:30:00,34.8,34.83,34.79,34.83,18000.0,34.8,34.83,34.79,34.83,18000.0
2013-08-06 11:35:00,34.82,34.83,34.8,34.81,8700.0,34.82,34.83,34.8,34.81,8700.0
2013-08-06 11:40:00,34.81,34.82,34.78,34.79,8400.0,34.81,34.82,34.78,34.79,8400.0
2013-08-06 11:45:00,34.79,34.82,34.79,34.79,12500.0,34.79,34.82,34.79,34.79,12500.0
2013-08-06 11:50:00,34.79,34.81,34.79,34.81,5800.0,34.79,34.81,34.79,34.81,5800.0
2013-08-06 11:55:00,34.8,34.82,34.8,34.82,12600.0,34.8,34.82,34.8,34.82,12600.0
2013-08-06 12:00:00,34.82,34.83,34.81,34.81,16400.0,34.82,34.83,34.81,34.81,16400.0
2013-08-06 12:05:00,34.82,34.83,34.8,34.8,14500.0,34.82,34.83,34.8,34.8,14500.0
2013-08-06 12:10:00,34.8,34.81,34.79,34.79,9700.0,34.8,34.81,34.79,34.79,9700.0
2013-08-06 12:15:00,34.79,34.82,34.79,34.79,19300.0,34.79,34.82,34.79,34.79,19300.0
2013-08-06 12:20:00,34.79,34.8,34.77,34.77,12300.0,34.79,34.8,34.77,34.77,12300.0
2013-08-06 12:25:00,34.78,34.78,34.77,34.77,5400.0,34.78,34.78,34.77,34.77,5400.0
2013-08-06 12:30:00,34.78,34.81,34.78,34.79,14300.0,34.78,34.81,34.78,34.79,14300.0
2013-08-06 12:35:00,34.79,34.79,34.77,34.78,14600.0,34.79,34.79,34.77,34.78,14600.0
2013-08-06 12:40:00,34.78,34.85,34.78,34.85,17800.0,34.78,34.85,34.78,34.85,17800.0
2013-08-06 12:45:00,34.85,34.88,34.84,34.87,10900.0,34.85,34.88,34.84,34.87,10900.0
2013-08-06 12:50:00,34.88,34.88,34.82,34.84,31000.0,34.88,34.88,34.82,34.84,31000.0
2013-08-06 12:55:00,34.84,34.87,34.84,34.84,22100.0,34.84,34.87,34.84,34.84,22100.0
2013-08-06 13:00:00,34.86,34.86,34.83,34.84,7500.0,34.86,34.86,34.83,34.84,7500.0
2013-08-06 13:05:00,34.85,34.86,34.84,34.84,29800.0,34.85,34.86,34.84,34.84,29800.0
2013-08-06 13:10:00,34.84,34.86,34.84,34.85,10400.0,34.84,34.86,34.84,34.85,10400.0
2013-08-06 13:15:00,34.85,34.86,34.84,34.85,18000.0,34.85,34.86,34.84,34.85,18000.0
2013-08-06 13:20:00,34.85,34.9,34.84,34.88,20000.0,34.85,34.9,34.84,34.88,20000.0
2013-08-06 13:25:00,34.89,34.9,34.88,34.89,7000.0,34.89,34.9,34.88,34.89,7000.0
2013-08-06 13:30:00,34.9,34.9,34.89,34.89,15100.0,34.9,34.9,34.89,34.89,15100.0
2013-08-06 13:35:00,34.89,34.9,34.88,34.89,6500.0,34.89,34.9,34.88,34.89,6500.0
2013-08-06 13:40:00,34.88,34.88,34.84,34.84,23300.0,34.88,34.88,34.84,34.84,23300.0
2013-08-06 13:45:00,34.84,34.84,34.83,34.83,5400.0,34.84,34.84,34.83,34.83,5400.0
2013-08-06 13:50:00,34.84,34.84,34.83,34.84,17300.0,34.84,34.84,34.83,34.84,17300.0
2013-08-06 13:55:00,34.83,34.85,34.83,34.85,13100.0,34.83,34.85,34.83,34.85,13100.0
2013-08-06 14:00:00,34.84,34.84,34.83,34.83,15900.0,34.84,34.84,34.83,34.83,15900.0
2013-08-06 14:05:00,34.84,34.87,34.84,34.87,17700.0,34.84,34.87,34.84,34.87,17700.0
2013-08-06 14:10:00,34.87,34.91,34.87,34.88,17400.0,34.87,34.91,34.87,34.88,17400.0
2013-08-06 14:15:00,34.89,34.89,34.86,34.88,14800.0,34.89,34.89,34.86,34.88,14800.0
2013-08-06 14:20:00,34.88,34.89,34.87,34.88,38500.0,34.88,34.89,34.87,34.88,38500.0
2013-08-06 14:25:00,34.88,34.91,34.88,34.91,13900.0,34.88,34.91,34.88,34.91,13900.0
2013-08-06 14:30:00,34.9,34.92,34.87,34.87,107900.0,34.9,34.92,34.87,34.87,107900.0
2013-08-06 14:35:00,34.88,34.88,34.85,34.87,29800.0,34.88,34.88,34.85,34.87,29800.0
2013-08-06 14:40:00,34.87,34.88,34.81,34.82,45900.0,34.87,34.88,34.81,34.82,45900.0
2013-08-06 14:45:00,34.83,34.87,34.82,34.86,15700.0,34.83,34.87,34.82,34.86,15700.0
2013-08-06 14:50:00,34.86,34.87,34.85,34.86,18200.0,34.86,34.87,34.85,34.86,18200.0
2013-08-06 14:55:00,34.85,34.87,34.83,34.84,36900.0,34.85,34.87,34.83,34.84,36900.0
2013-08-06 15:00:00,34.85,34.87,34.85,34.85,27300.0,34.85,34.87,34.85,34.85,27300.0
2013-08-06 15:05:00,34.86,34.88,34.85,34.87,22400.0,34.86,34.88,34.85,34.87,22400.0
2013-08-06 15:10:00,34.87,34.9,34.87,34.88,42400.0,34.87,34.9,34.87,34.88,42400.0
2013-08-06 15:15:00,34.89,34.9,34.88,34.9,20200.0,34.89,34.9,34.88,34.9,20200.0
2013-08-06 15:20:00,34.9,34.91,34.89,34.89,32700.0,34.9,34.91,34.89,34.89,32700.0
2013-08-06 15:25:00,34.9,34.9,34.88,34.89,17700.0,34.9,34.9,34.88,34.89,17700.0
2013-08-06 15:30:00,34.9,34.92,34.88,34.9,48000.0,34.9,34.92,34.88,34.9,48000.0
2013-08-06 15:35:00,34.9,34.94,34.89,34.94,30100.0,34.9,34.94,34.89,34.94,30100.0
2013-08-06 15:40:00,34.94,34.96,34.93,34.95,19500.0,34.94,34.96,34.93,34.95,19500.0
2013-08-06 15:45:00,34.96,34.96,34.94,34.95,52800.0,34.96,34.96,34.94,34.95,52800.0
2013-08-06 15:50:00,34.96,34.97,34.91,34.91,54600.0,34.96,34.97,34.91,34.91,54600.0
2013-08-06 15:55:00,34.91,34.92,34.87,34.88,94900.0,34.91,34.92,34.87,34.88,94900.0
2013-08-07 09:30:00,34.9,34.9,34.62,34.67,44400.0,34.9,34.9,34.62,34.67,44400.0
2013-08-07 09:35:00,34.68,34.81,34.61,34.63,56500.0,34.68,34.81,34.61,34.63,56500.0
2013-08-07 09:40:00,34.65,34.77,34.54,34.6,60300.0,34.65,34.77,34.54,34.6,60300.0
2013-08-07 09:45:00,34.61,34.73,34.6,34.64,35300.0,34.61,34.73,34.6,34.64,35300.0
2013-08-07 09:50:00,34.65,34.66,34.53,34.54,41600.0,34.65,34.66,34.53,34.54,41600.0
2013-08-07 09:55:00,34.56,34.56,34.41,34.42,46100.0,34.56,34.56,34.41,34.42,46100.0
2013-08-07 10:00:00,34.42,34.48,34.35,34.35,88900.0,34.42,34.48,34.35,34.35,88900.0
2013-08-07 10:05:00,34.36,34.45,34.31,34.35,95200.0,34.36,34.45,34.31,34.35,95200.0
2013-08-07 10:10:00,34.34,34.39,34.33,34.34,39400.0,34.34,34.39,34.33,34.34,39400.0
2013-08-07 10:15:00,34.36,34.38,34.33,34.35,29800.0,34.36,34.38,34.33,34.35,29800.0
2013-08-07 10:20:00,34.36,34.47,34.36,34.38,36500.0,34.36,34.47,34.36,34.38,36500.0
2013-08-07 10:25:00,34.38,34.4,34.34,34.37,32300.0,34.38,34.4,34.34,34.37,32300.0
2013-08-07 10:30:00,34.38,34.52,34.34,34.51,15300.0,34.38,34.52,34.34,34.51,15300.0
2013-08-07 10:35:00,34.52,34.52,34.49,34.52,32300.0,34.52,34.52,34.49,34.52,32300.0
2013-08-07 10:40:00,34.53,34.61,34.52,34.6,24500.0,34.53,34.61,34.52,34.6,24500.0
2013-08-07 10:45:00,34.61,34.63,34.6,34.63,11500.0,34.61,34.63,34.6,34.63,11500.0
2013-08-07 10:50:00,34.64,34.69,34.63,34.67,18900.0,34.64,34.69,34.63,34.67,18900.0
2013-08-07 10:55:00,34.67,34.69,34.63,34.63,15200.0,34.67,34.69,34.63,34.63,15200.0
2013-08-07 11:00:00,34.64,34.66,34.6,34.65,22300.0,34.64,34.66,34.6,34.65,22300.0
2013-08-07 11:05:00,34.64,34.7,34.64,34.69,13500.0,34.64,34.7,34.64,34.69,13500.0
2013-08-07 11:10:00,34.7,34.78,34.7,34.76,33200.0,34.7,34.78,34.7,34.76,33200.0
2013-08-07 11:15:00,34.77,34.77,34.73,34.73,17200.0,34.77,34.77,34.73,34.73,17200.0
2013-08-07 11:20:00,34.73,34.73,34.7,34.72,14500.0,34.73,34.73,34.7,34.72,14500.0
2013-08-07 11:25:00,34.72,34.77,34.72,34.74,14200.0,34.72,34.77,34.72,34.74,14200.0
2013-08-07 11:30:00,34.74,34.74,34.71,34.72,6700.0,34.74,34.74,34.71,34.72,6700.0
2013-08-07 11:35:00,34.73,34.76,34.72,34.74,16800.0,34.73,34.76,34.72,34.74,16800.0
2013-08-07 11:40:00,34.73,34.76,34.73,34.73,15000.0,34.73,34.76,34.73,34.73,15000.0
2013-08-07 11:45:00,34.72,34.73,34.7,34.71,9800.0,34.72,34.73,34.7,34.71,9800.0
2013-08-07 11:50:00,34.71,34.77,34.71,34.76,8300.0,34.71,34.77,34.71,34.76,8300.0
2013-08-07 11:55:00,34.76,34.77,34.76,34.76,5300.0,34.76,34.77,34.76,34.76,5300.0
2013-08-07 12:00:00,34.76,34.78,34.76,34.77,11300.0,34.76,34.78,34.76,34.77,11300.0
2013-08-07 12:05:00,34.77,34.77,34.75,34.77,15300.0,34.77,34.77,34.75,34.77,15300.0
2013-08-07 12:10:00,34.77,34.82,34.76,34.81,10800.0,34.77,34.82,34.76,34.81,10800.0
2013-08-07 12:15:00,34.8,34.83,34.78,34.83,18400.0,34.8,34.83,34.78,34.83,18400.0
2013-08-07 12:20:00,34.84,34.86,34.84,34.84,6500.0,34.84,34.86,34.84,34.84,6500.0
2013-08-07 12:25:00,34.84,34.85,34.84,34.84,7800.0,34.84,34.85,34.84,34.84,7800.0
2013-08-07 12:30:00,34.84,34.84,34.8,34.8,14300.0,34.84,34.84,34.8,34.8,14300.0
2013-08-07 12:35:00,34.8,34.81,34.78,34.8,26400.0,34.8,34.81,34.78,34.8,26400.0
2013-08-07 12:40:00,34.79,34.79,34.76,34.78,12400.0,34.79,34.79,34.76,34.78,12400.0
2013-08-07 12:45:00,34.79,34.81,34.79,34.79,11500.0,34.79,34.81,34.79,34.79,11500.0
2013-08-07 12:50:00,34.8,34.83,34.8,34.82,10500.0,34.8,34.83,34.8,34.82,10500.0
2013-08-07 12:55:00,34.83,34.85,34.83,34.84,13900.0,34.83,34.85,34.83,34.84,13900.0
2013-08-07 13:00:00,34.84,34.85,34.84,34.84,11900.0,34.84,34.85,34.84,34.84,11900.0
2013-08-07 13:05:00,34.86,34.87,34.84,34.85,16700.0,34.86,34.87,34.84,34.85,16700.0
2013-08-07 13:10:00,34.85,34.88,34.84,34.87,13600.0,34.85,34.88,34.84,34.87,13600.0
2013-08-07 13:15:00,34.88,34.91,34.87,34.9,15000.0,34.88,34.91,34.87,34.9,15000.0
2013-08-07 13:20:00,34.9,34.94,34.9,34.92,20400.0,34.9,34.94,34.9,34.92,20400.0
2013-08-07 13:25:00,34.91,34.93,34.89,34.9,18600.0,34.91,34.93,34.89,34.9,18600.0
2013-08-07 13:30:00,34.9,34.92,34.86,34.88,19900.0,34.9,34.92,34.86,34.88,19900.0
2013-08-07 13:35:00,34.88,34.9,34.87,34.88,13800.0,34.88,34.9,34.87,34.88,13800.0
2013-08-07 13:40:00,34.87,34.88,34.86,34.86,7200.0,34.87,34.88,34.86,34.86,7200.0
2013-08-07 13:45:00,34.87,34.87,34.82,34.84,13300.0,34.87,34.87,34.82,34.84,13300.0
2013-08-07 13:50:00,34.84,34.84,34.82,34.84,8200.0,34.84,34.84,34.82,34.84,8200.0
2013-08-07 13:55:00,34.84,34.89,34.84,34.89,17500.0,34.84,34.89,34.84,34.89,17500.0
2013-08-07 14:00:00,34.89,34.91,34.88,34.89,20300.0,34.89,34.91,34.88,34.89,20300.0
2013-08-07 14:05:00,34.88,34.9,34.85,34.85,16500.0,34.88,34.9,34.85,34.85,16500.0
2013-08-07 14:10:00,34.86,34.86,34.84,34.84,16500.0,34.86,34.86,34.84,34.84,16500.0
2013-08-07 14:15:00,34.85,34.86,34.81,34.81,20800.0,34.85,34.86,34.81,34.81,20800.0
2013-08-07 14:20:00,34.81,34.82,34.77,34.81,19000.0,34.81,34.82,34.77,34.81,19000.0
2013-08-07 14:25:00,34.81,34.84,34.81,34.83,16200.0,34.81,34.84,34.81,34.83,16200.0
2013-08-07 14:30:00,34.84,34.84,34.82,34.82,12900.0,34.84,34.84,34.82,34.82,12900.0
2013-08-07 14:35:00,34.82,34.83,34.81,34.82,10700.0,34.82,34.83,34.81,34.82,10700.0
2013-08-07 14:40:00,34.82,34.85,34.81,34.83,19800.0,34.82,34.85,34.81,34.83,19800.0
2013-08-07 14:45:00,34.83,34.87,34.83,34.87,12400.0,34.83,34.87,34.83,34.87,12400.0
2013-08-07 14:50:00,34.87,34.92,34.87,34.92,20900.0,34.87,34.92,34.87,34.92,20900.0
2013-08-07 14:55:00,34.93,34.96,34.93,34.95,26300.0,34.93,34.96,34.93,34.95,26300.0
2013-08-07 15:00:00,34.95,34.98,34.94,34.95,23400.0,34.95,34.98,34.94,34.95,23400.0
2013-08-07 15:05:00,34.95,34.95,34.92,34.92,17700.0,34.95,34.95,34.92,34.92,17700.0
2013-08-07 15:10:00,34.93,34.96,34.93,34.95,17800.0,34.93,34.96,34.93,34.95,17800.0
2013-08-07 15:15:00,34.95,34.95,34.93,34.94,8500.0,34.95,34.95,34.93,34.94,8500.0
2013-08-07 15:20:00,34.94,34.95,34.93,34.93,15600.0,34.94,34.95,34.93,34.93,15600.0
2013-08-07 15:25:00,34.94,34.95,34.94,34.95,17600.0,34.94,34.95,34.94,34.95,17600.0
2013-08-07 15:30:00,34.95,34.96,34.93,34.93,25400.0,34.95,34.96,34.93,34.93,25400.0
2013-08-07 15:35:00,34.93,34.97,34.93,34.96,35200.0,34.93,34.97,34.93,34.96,35200.0
2013-08-07 15:40:00,34.96,34.97,34.93,34.96,52000.0,34.96,34.97,34.93,34.96,52000.0
2013-08-07 15:45:00,34.96,34.96,34.9,34.91,22000.0,34.96,34.96,34.9,34.91,22000.0
2013-08-07 15:50:00,34.91,34.92,34.9,34.9,22800.0,34.91,34.92,34.9,34.9,22800.0
2013-08-07 15:55:00,34.9,34.92,34.89,34.89,47500.0,34.9,34.92,34.89,34.89,47500.0
2013-08-08 09:30:00,35.1,35.24,35.08,35.15,43600.0,35.1,35.24,35.08,35.15,43600.0
2013-08-08 09:35:00,35.19,35.6,35.19,35.54,87200.0,35.19,35.6,35.19,35.54,87200.0
2013-08-08 09:40:00,35.5,35.58,35.4,35.53,55400.0,35.5,35.58,35.4,35.53,55400.0
2013-08-08 09:45:00,35.56,35.57,35.4,35.51,80900.0,35.56,35.57,35.4,35.51,80900.0
2013-08-08 09:50:00,35.5,35.55,35.48,35.5,46600.0,35.5,35.55,35.48,35.5,46600.0
2013-08-08 09:55:00,35.5,35.51,35.35,35.35,22200.0,35.5,35.51,35.35,35.35,22200.0
2013-08-08 10:00:00,35.35,35.41,35.35,35.36,31800.0,35.35,35.41,35.35,35.36,31800.0
2013-08-08 10:05:00,35.35,35.43,35.34,35.4,50500.0,35.35,35.43,35.34,35.4,50500.0
2013-08-08 10:10:00,35.39,35.39,35.28,35.32,25600.0,35.39,35.39,35.28,35.32,25600.0
2013-08-08 10:15:00,35.33,35.33,35.24,35.28,18300.0,35.33,35.33,35.24,35.28,18300.0
2013-08-08 10:20:00,35.26,35.27,35.19,35.27,35000.0,35.26,35.27,35.19,35.27,35000.0
2013-08-08 10:25:00,35.28,35.33,35.28,35.29,20100.0,35.28,35.33,35.28,35.29,20100.0
2013-08-08 10:30:00,35.29,35.32,35.21,35.25,29500.0,35.29,35.32,35.21,35.25,29500.0
2013-08-08 10:35:00,35.24,35.26,35.19,35.2,69500.0,35.24,35.26,35.19,35.2,69500.0
2013-08-08 10:40:00,35.2,35.24,35.2,35.21,28400.0,35.2,35.24,35.2,35.21,28400.0
2013-08-08 10:45:00,35.21,35.24,35.15,35.16,19500.0,35.21,35.24,35.15,35.16,19500.0
2013-08-08 10:50:00,35.16,35.26,35.14,35.25,22600.0,35.16,35.26,35.14,35.25,22600.0
2013-08-08 10:55:00,35.25,35.28,35.23,35.23,16800.0,35.25,35.28,35.23,35.23,16800.0
2013-08-08 11:00:00,35.23,35.29,35.23,35.26,13500.0,35.23,35.29,35.23,35.26,13500.0
2013-08-08 11:05:00,35.26,35.3,35.24,35.27,18700.0,35.26,35.3,35.24,35.27,18700.0
2013-08-08 11:10:00,35.27,35.38,35.27,35.38,43700.0,35.27,35.38,35.27,35.38,43700.0
2013-08-08 11:15:00,35.38,35.42,35.38,35.41,13100.0,35.38,35.42,35.38,35.41,13100.0
2013-08-08 11:20:00,35.42,35.49,35.42,35.45,16200.0,35.42,35.49,35.42,35.45,16200.0
2013-08-08 11:25:00,35.44,35.44,35.41,35.42,8600.0,35.44,35.44,35.41,35.42,8600.0
2013-08-08 11:30:00,35.43,35.48,35.43,35.48,13400.0,35.43,35.48,35.43,35.48,13400.0
2013-08-08 11:35:00,35.48,35.5,35.46,35.47,7000.0,35.48,35.5,35.46,35.47,7000.0
2013-08-08 11:40:00,35.48,35.5,35.45,35.46,17300.0,35.48,35.5,35.45,35.46,17300.0
2013-08-08 11:45:00,35.47,35.48,35.46,35.47,8800.0,35.47,35.48,35.46,35.47,8800.0
2013-08-08 11:50:00,35.47,35.49,35.47,35.49,13700.0,35.47,35.49,35.47,35.49,13700.0
2013-08-08 11:55:00,35.5,35.53,35.47,35.48,21700.0,35.5,35.53,35.47,35.48,21700.0
2013-08-08 12:00:00,35.48,35.55,35.48,35.54,27500.0,35.48,35.55,35.48,35.54,27500.0
2013-08-08 12:05:00,35.54,35.55,35.5,35.5,6300.0,35.54,35.55,35.5,35.5,6300.0
2013-08-08 12:10:00,35.5,35.54,35.48,35.54,10000.0,35.5,35.54,35.48,35.54,10000.0
2013-08-08 12:15:00,35.54,35.61,35.54,35.55,11700.0,35.54,35.61,35.54,35.55,11700.0
2013-08-08 12:20:00,35.56,35.59,35.56,35.58,7300.0,35.56,35.59,35.56,35.58,7300.0
2013-08-08 12:25:00,35.58,35.62,35.58,35.59,8600.0,35.58,35.62,35.58,35.59,8600.0
2013-08-08 12:30:00,35.59,35.63,35.59,35.62,8800.0,35.59,35.63,35.59,35.62,8800.0
2013-08-08 12:35:00,35.62,35.64,35.61,35.64,11200.0,35.62,35.64,35.61,35.64,11200.0
2013-08-08 12:40:00,35.64,35.7,35.63,35.7,22200.0,35.64,35.7,35.63,35.7,22200.0
2013-08-08 12:45:00,35.69,35.69,35.64,35.66,22300.0,35.69,35.69,35.64,35.66,22300.0
2013-08-08 12:50:00,35.65,35.69,35.65,35.68,16500.0,35.65,35.69,35.65,35.68,16500.0
2013-08-08 12:55:00,35.68,35.71,35.67,35.67,12200.0,35.68,35.71,35.67,35.67,12200.0
2013-08-08 13:00:00,35.67,35.69,35.67,35.69,16500.0,35.67,35.69,35.67,35.69,16500.0
2013-08-08 13:05:00,35.7,35.71,35.68,35.71,19300.0,35.7,35.71,35.68,35.71,19300.0
2013-08-08 13:10:00,35.7,35.7,35.65,35.68,7600.0,35.7,35.7,35.65,35.68,7600.0
2013-08-08 13:15:00,35.68,35.69,35.66,35.66,10300.0,35.68,35.69,35.66,35.66,10300.0
2013-08-08 13:20:00,35.65,35.69,35.64,35.69,8800.0,35.65,35.69,35.64,35.69,8800.0
2013-08-08 13:25:00,35.69,35.69,35.67,35.68,7700.0,35.69,35.69,35.67,35.68,7700.0
2013-08-08 13:30:00,35.68,35.7,35.66,35.7,9900.0,35.68,35.7,35.66,35.7,9900.0
2013-08-08 13:35:00,35.69,35.69,35.66,35.66,5500.0,35.69,35.69,35.66,35.66,5500.0
2013-08-08 13:40:00,35.66,35.66,35.63,35.65,12700.0,35.66,35.66,35.63,35.65,12700.0
2013-08-08 13:45:00,35.64,35.69,35.64,35.67,11600.0,35.64,35.69,35.64,35.67,11600.0
2013-08-08 13:50:00,35.66,35.68,35.64,35.68,14700.0,35.66,35.68,35.64,35.68,14700.0
2013-08-08 13:55:00,35.68,35.69,35.65,35.66,4000.0,35.68,35.69,35.65,35.66,4000.0
2013-08-08 14:00:00,35.66,35.71,35.66,35.66,17600.0,35.66,35.71,35.66,35.66,17600.0
2013-08-08 14:05:00,35.66,35.66,35.63,35.64,10700.0,35.66,35.66,35.63,35.64,10700.0
2013-08-08 14:10:00,35.64,35.66,35.64,35.65,20600.0,35.64,35.66,35.64,35.65,20600.0
2013-08-08 14:15:00,35.65,35.69,35.65,35.67,17000.0,35.65,35.69,35.65,35.67,17000.0
2013-08-08 14:20:00,35.68,35.68,35.66,35.67,9900.0,35.68,35.68,35.66,35.67,9900.0
2013-08-08 14:25:00,35.67,35.71,35.66,35.7,24700.0,35.67,35.71,35.66,35.7,24700.0
2013-08-08 14:30:00,35.7,35.7,35.66,35.66,15300.0,35.7,35.7,35.66,35.66,15300.0
2013-08-08 14:35:00,35.65,35.7,35.65,35.7,19900.0,35.65,35.7,35.65,35.7,19900.0
2013-08-08 14:40:00,35.7,35.72,35.67,35.67,17600.0,35.7,35.72,35.67,35.67,17600.0
2013-08-08 14:45:00,35.66,35.69,35.65,35.68,21000.0,35.66,35.69,35.65,35.68,21000.0
2013-08-08 14:50:00,35.69,35.69,35.65,35.66,18300.0,35.69,35.69,35.65,35.66,18300.0
2013-08-08 14:55:00,35.67,35.68,35.65,35.66,17300.0,35.67,35.68,35.65,35.66,17300.0
2013-08-08 15:00:00,35.67,35.67,35.66,35.66,17400.0,35.67,35.67,35.66,35.66,17400.0
2013-08-08 15:05:00,35.65,35.68,35.65,35.67,24800.0,35.65,35.68,35.65,35.67,24800.0
2013-08-08 15:10:00,35.66,35.66,35.64,35.66,14700.0,35.66,35.66,35.64,35.66,14700.0
2013-08-08 15:15:00,35.67,35.68,35.64,35.64,28700.0,35.67,35.68,35.64,35.64,28700.0
2013-08-08 15:20:00,35.63,35.63,35.61,35.61,13600.0,35.63,35.63,35.61,35.61,13600.0
2013-08-08 15:25:00,35.61,35.63,35.61,35.62,15400.0,35.61,35.63,35.61,35.62,15400.0
2013-08-08 15:30:00,35.62,35.65,35.61,35.64,20500.0,35.62,35.65,35.61,35.64,20500.0
2013-08-08 15:35:00,35.63,35.63,35.6,35.61,25700.0,35.63,35.63,35.6,35.61,25700.0
2013-08-08 15:40:00,35.62,35.65,35.61,35.63,28600.0,35.62,35.65,35.61,35.63,28600.0
2013-08-08 15:45:00,35.62,35.66,35.62,35.65,36700.0,35.62,35.66,35.62,35.65,36700.0
2013-08-08 15:50:00,35.64,35.64,35.61,35.63,51800.0,35.64,35.64,35.61,35.63,51800.0
2013-08-08 15:55:00,35.63,35.64,35.6,35.61,57600.0,35.63,35.64,35.6,35.61,57600.0
2013-08-09 09:30:00,35.63,35.67,35.57,35.64,30200.0,35.63,35.67,35.57,35.64,30200.0
2013-08-09 09:35:00,35.65,35.78,35.63,35.7,36700.0,35.65,35.78,35.63,35.7,36700.0
2013-08-09 09:40:00,35.69,35.77,35.66,35.7,10600.0,35.69,35.77,35.66,35.7,10600.0
2013-08-09 09:45:00,35.7,35.79,35.7,35.77,18600.0,35.7,35.79,35.7,35.77,18600.0
2013-08-09 09:50:00,35.75,35.75,35.66,35.74,7000.0,35.75,35.75,35.66,35.74,7000.0
2013-08-09 09:55:00,35.76,35.84,35.73,35.79,15600.0,35.76,35.84,35.73,35.79,15600.0
2013-08-09 10:00:00,35.8,35.83,35.7,35.72,24800.0,35.8,35.83,35.7,35.72,24800.0
2013-08-09 10:05:00,35.72,35.72,35.58,35.62,14000.0,35.72,35.72,35.58,35.62,14000.0
2013-08-09 10:10:00,35.62,35.74,35.58,35.74,17400.0,35.62,35.74,35.58,35.74,17400.0
2013-08-09 10:15:00,35.74,35.75,35.69,35.73,19100.0,35.74,35.75,35.69,35.73,19100.0
2013-08-09 10:20:00,35.71,35.71,35.63,35.69,7800.0,35.71,35.71,35.63,35.69,7800.0
2013-08-09 10:25:00,35.69,35.74,35.68,35.73,17600.0,35.69,35.74,35.68,35.73,17600.0
2013-08-09 10:30:00,35.73,35.74,35.68,35.68,15300.0,35.73,35.74,35.68,35.68,15300.0
2013-08-09 10:35:00,35.69,35.75,35.68,35.75,16400.0,35.69,35.75,35.68,35.75,16400.0
2013-08-09 10:40:00,35.74,35.75,35.66,35.73,14900.0,35.74,35.75,35.66,35.73,14900.0
2013-08-09 10:45:00,35.74,35.8,35.74,35.8,14300.0,35.74,35.8,35.74,35.8,14300.0
2013-08-09 10:50:00,35.79,35.82,35.78,35.8,23400.0,35.79,35.82,35.78,35.8,23400.0
2013-08-09 10:55:00,35.78,35.8,35.73,35.78,17400.0,35.78,35.8,35.73,35.78,17400.0
2013-08-09 11:00:00,35.79,35.79,35.63,35.63,18800.0,35.79,35.79,35.63,35.63,18800.0
2013-08-09 11:05:00,35.63,35.63,35.57,35.6,31200.0,35.63,35.63,35.57,35.6,31200.0
2013-08-09 11:10:00,35.61,35.67,35.59,35.67,11000.0,35.61,35.67,35.59,35.67,11000.0
2013-08-09 11:15:00,35.67,35.68,35.61,35.61,10500.0,35.67,35.68,35.61,35.61,10500.0
2013-08-09 11:20:00,35.61,35.61,35.56,35.57,46100.0,35.61,35.61,35.56,35.57,46100.0
2013-08-09 11:25:00,35.56,35.57,35.48,35.51,25300.0,35.56,35.57,35.48,35.51,25300.0
2013-08-09 11:30:00,35.51,35.57,35.51,35.56,31300.0,35.51,35.57,35.51,35.56,31300.0
2013-08-09 11:35:00,35.57,35.59,35.55,35.58,9200.0,35.57,35.59,35.55,35.58,9200.0
2013-08-09 11:40:00,35.58,35.62,35.56,35.61,20100.0,35.58,35.62,35.56,35.61,20100.0
2013-08-09 11:45:00,35.6,35.68,35.6,35.68,29600.0,35.6,35.68,35.6,35.68,29600.0
2013-08-09 11:50:00,35.67,35.71,35.66,35.69,22400.0,35.67,35.71,35.66,35.69,22400.0
2013-08-09 11:55:00,35.69,35.72,35.69,35.7,8900.0,35.69,35.72,35.69,35.7,8900.0
2013-08-09 12:00:00,35.7,35.73,35.69,35.73,12300.0,35.7,35.73,35.69,35.73,12300.0
2013-08-09 12:05:00,35.73,35.74,35.69,35.74,14700.0,35.73,35.74,35.69,35.74,14700.0
2013-08-09 12:10:00,35.73,35.79,35.72,35.79,14600.0,35.73,35.79,35.72,35.79,14600.0
2013-08-09 12:15:00,35.78,35.8,35.76,35.77,7800.0,35.78,35.8,35.76,35.77,7800.0
2013-08-09 12:20:00,35.78,35.82,35.77,35.8,16500.0,35.78,35.82,35.77,35.8,16500.0
2013-08-09 12:25:00,35.8,35.82,35.8,35.81,6800.0,35.8,35.82,35.8,35.81,6800.0
2013-08-09 12:30:00,35.82,35.87,35.82,35.84,13400.0,35.82,35.87,35.82,35.84,13400.0
2013-08-09 12:35:00,35.84,35.87,35.84,35.86,9000.0,35.84,35.87,35.84,35.86,9000.0
2013-08-09 12:40:00,35.87,35.95,35.86,35.91,26300.0,35.87,35.95,35.86,35.91,26300.0
2013-08-09 12:45:00,35.92,35.94,35.92,35.94,4900.0,35.92,35.94,35.92,35.94,4900.0
2013-08-09 12:50:00,35.94,35.95,35.93,35.94,8300.0,35.94,35.95,35.93,35.94,8300.0
2013-08-09 12:55:00,35.94,35.94,35.93,35.93,4200.0,35.94,35.94,35.93,35.93,4200.0
2013-08-09 13:00:00,35.93,35.94,35.92,35.93,13400.0,35.93,35.94,35.92,35.93,13400.0
2013-08-09 13:05:00,35.93,35.95,35.92,35.93,20800.0,35.93,35.95,35.92,35.93,20800.0
2013-08-09 13:10:00,35.94,35.96,35.94,35.94,22800.0,35.94,35.96,35.94,35.94,22800.0
2013-08-09 13:15:00,35.95,35.96,35.94,35.95,8900.0,35.95,35.96,35.94,35.95,8900.0
2013-08-09 13:20:00,35.95,35.97,35.95,35.95,8800.0,35.95,35.97,35.95,35.95,8800.0
2013-08-09 13:25:00,35.95,36.0,35.95,35.98,13400.0,35.95,36.0,35.95,35.98,13400.0
2013-08-09 13:30:00,35.99,35.99,35.97,35.98,6100.0,35.99,35.99,35.97,35.98,6100.0
2013-08-09 13:35:00,35.97,35.99,35.97,35.98,8700.0,35.97,35.99,35.97,35.98,8700.0
2013-08-09 13:40:00,35.99,35.99,35.98,35.99,5800.0,35.99,35.99,35.98,35.99,5800.0
2013-08-09 13:45:00,35.99,35.99,35.93,35.94,9700.0,35.99,35.99,35.93,35.94,9700.0
2013-08-09 13:50:00,35.93,35.97,35.93,35.97,16300.0,35.93,35.97,35.93,35.97,16300.0
2013-08-09 13:55:00,35.97,35.97,35.93,35.93,11100.0,35.97,35.97,35.93,35.93,11100.0
2013-08-09 14:00:00,35.93,35.93,35.89,35.89,45400.0,35.93,35.93,35.89,35.89,45400.0
2013-08-09 14:05:00,35.9,35.9,35.82,35.82,33600.0,35.9,35.9,35.82,35.82,33600.0
2013-08-09 14:10:00,35.82,35.86,35.82,35.85,13900.0,35.82,35.86,35.82,35.85,13900.0
2013-08-09 14:15:00,35.85,35.91,35.85,35.89,26200.0,35.85,35.91,35.85,35.89,26200.0
2013-08-09 14:20:00,35.89,35.92,35.89,35.92,9200.0,35.89,35.92,35.89,35.92,9200.0
2013-08-09 14:25:00,35.92,35.94,35.92,35.94,8700.0,35.92,35.94,35.92,35.94,8700.0
2013-08-09 14:30:00,35.94,35.96,35.92,35.92,19600.0,35.94,35.96,35.92,35.92,19600.0
2013-08-09 14:35:00,35.93,35.93,35.85,35.85,16700.0,35.93,35.93,35.85,35.85,16700.0
2013-08-09 14:40:00,35.86,35.92,35.86,35.91,25600.0,35.86,35.92,35.86,35.91,25600.0
2013-08-09 14:45:00,35.91,35.93,35.89,35.92,20000.0,35.91,35.93,35.89,35.92,20000.0
2013-08-09 14:50:00,35.93,35.95,35.93,35.95,15700.0,35.93,35.95,35.93,35.95,15700.0
2013-08-09 14:55:00,35.94,35.94,35.9,35.91,18000.0,35.94,35.94,35.9,35.91,18000.0
2013-08-09 15:00:00,35.92,35.95,35.91,35.92,33100.0,35.92,35.95,35.91,35.92,33100.0
2013-08-09 15:05:00,35.93,35.94,35.92,35.92,22900.0,35.93,35.94,35.92,35.92,22900.0
2013-08-09 15:10:00,35.93,35.93,35.91,35.93,11500.0,35.93,35.93,35.91,35.93,11500.0
2013-08-09 15:15:00,35.93,35.95,35.93,35.93,11300.0,35.93,35.95,35.93,35.93,11300.0
2013-08-09 15:20:00,35.93,35.95,35.93,35.94,57500.0,35.93,35.95,35.93,35.94,57500.0
2013-08-09 15:25:00,35.95,35.95,35.94,35.95,11400.0,35.95,35.95,35.94,35.95,11400.0
2013-08-09 15:30:00,35.94,35.97,35.94,35.95,37000.0,35.94,35.97,35.94,35.95,37000.0
2013-08-09 15:35:00,35.95,35.96,35.94,35.95,45500.0,35.95,35.96,35.94,35.95,45500.0
2013-08-09 15:40:00,35.95,35.97,35.94,35.95,40600.0,35.95,35.97,35.94,35.95,40600.0
2013-08-09 15:45:00,35.95,35.96,35.93,35.93,51200.0,35.95,35.96,35.93,35.93,51200.0
2013-08-09 15:50:00,35.94,35.94,35.89,35.89,42500.0,35.94,35.94,35.89,35.89,42500.0
2013-08-09 15:55:00,35.89,35.89,35.85,35.85,122200.0,35.89,35.89,35.85,35.85,122200.0
2013-08-12 09:30:00,35.68,35.72,35.6,35.6,49100.0,35.68,35.72,35.6,35.6,49100.0
2013-08-12 09:35:00,35.6,35.76,35.58,35.76,28500.0,35.6,35.76,35.58,35.76,28500.0
2013-08-12 09:40:00,35.77,35.85,35.75,35.8,23200.0,35.77,35.85,35.75,35.8,23200.0
2013-08-12 09:45:00,35.8,35.82,35.67,35.71,22600.0,35.8,35.82,35.67,35.71,22600.0
2013-08-12 09:50:00,35.73,35.81,35.73,35.79,17300.0,35.73,35.81,35.73,35.79,17300.0
2013-08-12 09:55:00,35.77,35.8,35.67,35.68,35100.0,35.77,35.8,35.67,35.68,35100.0
2013-08-12 10:00:00,35.68,35.86,35.67,35.71,43700.0,35.68,35.86,35.67,35.71,43700.0
2013-08-12 10:05:00,35.71,35.75,35.69,35.73,15600.0,35.71,35.75,35.69,35.73,15600.0
2013-08-12 10:10:00,35.72,35.82,35.71,35.82,14400.0,35.72,35.82,35.71,35.82,14400.0
2013-08-12 10:15:00,35.82,35.86,35.77,35.83,35000.0,35.82,35.86,35.77,35.83,35000.0
2013-08-12 10:20:00,35.83,35.83,35.73,35.78,17300.0,35.83,35.83,35.73,35.78,17300.0
2013-08-12 10:25:00,35.77,35.79,35.7,35.72,16000.0,35.77,35.79,35.7,35.72,16000.0
2013-08-12 10:30:00,35.73,35.78,35.73,35.78,6200.0,35.73,35.78,35.73,35.78,6200.0
2013-08-12 10:35:00,35.78,35.84,35.75,35.83,29100.0,35.78,35.84,35.75,35.83,29100.0
2013-08-12 10:40:00,35.84,35.85,35.8,35.85,56900.0,35.84,35.85,35.8,35.85,56900.0
2013-08-12 10:45:00,35.85,35.89,35.81,35.82,46100.0,35.85,35.89,35.81,35.82,46100.0
2013-08-12 10:50:00,35.82,35.87,35.82,35.83,7500.0,35.82,35.87,35.82,35.83,7500.0
2013-08-12 10:55:00,35.84,35.89,35.83,35.88,5300.0,35.84,35.89,35.83,35.88,5300.0
2013-08-12 11:00:00,35.88,35.93,35.88,35.9,7200.0,35.88,35.93,35.88,35.9,7200.0
2013-08-12 11:05:00,35.9,35.91,35.86,35.89,10700.0,35.9,35.91,35.86,35.89,10700.0
2013-08-12 11:10:00,35.89,35.93,35.89,35.92,9000.0,35.89,35.93,35.89,35.92,9000.0
2013-08-12 11:15:00,35.92,35.93,35.88,35.91,15400.0,35.92,35.93,35.88,35.91,15400.0
2013-08-12 11:20:00,35.91,35.92,35.88,35.89,16900.0,35.91,35.92,35.88,35.89,16900.0
2013-08-12 11:25:00,35.88,35.91,35.87,35.9,25800.0,35.88,35.91,35.87,35.9,25800.0
2013-08-12 11:30:00,35.9,35.96,35.88,35.95,18300.0,35.9,35.96,35.88,35.95,18300.0
2013-08-12 11:35:00,35.95,35.95,35.94,35.95,3700.0,35.95,35.95,35.94,35.95,3700.0
2013-08-12 11:40:00,35.95,36.0,35.94,35.99,11600.0,35.95,36.0,35.94,35.99,11600.0
2013-08-12 11:45:00,35.99,36.0,35.97,35.98,10700.0,35.99,36.0,35.97,35.98,10700.0
2013-08-12 11:50:00,35.98,35.99,35.97,35.98,9300.0,35.98,35.99,35.97,35.98,9300.0
2013-08-12 11:55:00,35.97,36.0,35.97,36.0,6200.0,35.97,36.0,35.97,36.0,6200.0
2013-08-12 12:00:00,36.0,36.0,35.98,35.99,8600.0,36.0,36.0,35.98,35.99,8600.0
2013-08-12 12:05:00,36.0,36.01,35.98,35.99,23000.0,36.0,36.01,35.98,35.99,23000.0
2013-08-12 12:10:00,35.99,35.99,35.9,35.9,13100.0,35.99,35.99,35.9,35.9,13100.0
2013-08-12 12:15:00,35.91,35.93,35.91,35.92,6900.0,35.91,35.93,35.91,35.92,6900.0
2013-08-12 12:20:00,35.92,35.93,35.88,35.9,8400.0,35.92,35.93,35.88,35.9,8400.0
2013-08-12 12:25:00,35.89,35.93,35.88,35.89,6500.0,35.89,35.93,35.88,35.89,6500.0
2013-08-12 12:30:00,35.88,35.9,35.84,35.89,6200.0,35.88,35.9,35.84,35.89,6200.0
2013-08-12 12:35:00,35.89,35.89,35.85,35.85,9600.0,35.89,35.89,35.85,35.85,9600.0
2013-08-12 12:40:00,35.85,35.86,35.84,35.85,13400.0,35.85,35.86,35.84,35.85,13400.0
2013-08-12 12:45:00,35.86,35.87,35.84,35.85,8900.0,35.86,35.87,35.84,35.85,8900.0
2013-08-12 12:50:00,35.86,35.9,35.86,35.89,7300.0,35.86,35.9,35.86,35.89,7300.0
2013-08-12 12:55:00,35.89,35.95,35.88,35.93,23200.0,35.89,35.95,35.88,35.93,23200.0
2013-08-12 13:00:00,35.93,35.95,35.92,35.92,5800.0,35.93,35.95,35.92,35.92,5800.0
2013-08-12 13:05:00,35.93,35.97,35.92,35.96,7100.0,35.93,35.97,35.92,35.96,7100.0
2013-08-12 13:10:00,35.97,36.01,35.96,36.0,19000.0,35.97,36.01,35.96,36.0,19000.0
2013-08-12 13:15:00,35.99,36.01,35.97,36.01,9300.0,35.99,36.01,35.97,36.01,9300.0
2013-08-12 13:20:00,36.0,36.05,35.99,36.05,18200.0,36.0,36.05,35.99,36.05,18200.0
2013-08-12 13:25:00,36.04,36.04,36.01,36.03,9400.0,36.04,36.04,36.01,36.03,9400.0
2013-08-12 13:30:00,36.04,36.05,36.02,36.05,9900.0,36.04,36.05,36.02,36.05,9900.0
2013-08-12 13:35:00,36.05,36.09,36.05,36.05,33200.0,36.05,36.09,36.05,36.05,33200.0
2013-08-12 13:40:00,36.05,36.09,36.05,36.07,34500.0,36.05,36.09,36.05,36.07,34500.0
2013-08-12 13:45:00,36.06,36.06,36.03,36.04,10400.0,36.06,36.06,36.03,36.04,10400.0
2013-08-12 13:50:00,36.02,36.04,36.01,36.03,11900.0,36.02,36.04,36.01,36.03,11900.0
2013-08-12 13:55:00,36.03,36.03,36.01,36.03,8500.0,36.03,36.03,36.01,36.03,8500.0
2013-08-12 14:00:00,36.03,36.08,36.03,36.07,27600.0,36.03,36.08,36.03,36.07,27600.0
2013-08-12 14:05:00,36.07,36.09,36.06,36.08,12200.0,36.07,36.09,36.06,36.08,12200.0
2013-08-12 14:10:00,36.07,36.1,36.06,36.09,8600.0,36.07,36.1,36.06,36.09,8600.0
2013-08-12 14:15:00,36.09,36.09,36.07,36.09,10500.0,36.09,36.09,36.07,36.09,10500.0
2013-08-12 14:20:00,36.09,36.11,36.09,36.09,16100.0,36.09,36.11,36.09,36.09,16100.0
2013-08-12 14:25:00,36.09,36.09,36.06,36.09,11400.0,36.09,36.09,36.06,36.09,11400.0
2013-08-12 14:30:00,36.09,36.09,36.01,36.01,27100.0,36.09,36.09,36.01,36.01,27100.0
2013-08-12 14:35:00,36.01,36.02,36.0,36.01,18600.0,36.01,36.02,36.0,36.01,18600.0
2013-08-12 14:40:00,36.01,36.03,36.01,36.03,9400.0,36.01,36.03,36.01,36.03,9400.0
2013-08-12 14:45:00,36.03,36.07,36.03,36.06,13300.0,36.03,36.07,36.03,36.06,13300.0
2013-08-12 14:50:00,36.05,36.06,35.98,35.98,17500.0,36.05,36.06,35.98,35.98,17500.0
2013-08-12 14:55:00,35.98,35.99,35.96,35.99,18400.0,35.98,35.99,35.96,35.99,18400.0
2013-08-12 15:00:00,36.0,36.01,35.96,35.98,14900.0,36.0,36.01,35.96,35.98,14900.0
2013-08-12 15:05:00,35.99,35.99,35.97,35.98,12600.0,35.99,35.99,35.97,35.98,12600.0
2013-08-12 15:10:00,35.99,36.04,35.98,36.04,13700.0,35.99,36.04,35.98,36.04,13700.0
2013-08-12 15:15:00,36.03,36.04,36.02,36.02,8900.0,36.03,36.04,36.02,36.02,8900.0
2013-08-12 15:20:00,36.02,36.05,36.02,36.05,15000.0,36.02,36.05,36.02,36.05,15000.0
2013-08-12 15:25:00,36.05,36.05,36.03,36.04,20200.0,36.05,36.05,36.03,36.04,20200.0
2013-08-12 15:30:00,36.03,36.06,36.03,36.04,18200.0,36.03,36.06,36.03,36.04,18200.0
2013-08-12 15:35:00,36.05,36.07,36.04,36.05,18600.0,36.05,36.07,36.04,36.05,18600.0
2013-08-12 15:40:00,36.05,36.05,36.0,36.0,27500.0,36.05,36.05,36.0,36.0,27500.0
2013-08-12 15:45:00,36.0,36.02,36.0,36.0,31700.0,36.0,36.02,36.0,36.0,31700.0
2013-08-12 15:50:00,36.0,36.0,35.94,35.94,80700.0,36.0,36.0,35.94,35.94,80700.0
2013-08-12 15:55:00,35.94,35.96,35.93,35.96,57000.0,35.94,35.96,35.93,35.96,57000.0
2013-08-13 09:30:00,36.06,36.16,35.92,36.03,30400.0,36.06,36.16,35.92,36.03,30400.0
2013-08-13 09:35:00,36.03,36.21,36.02,36.13,32300.0,36.03,36.21,36.02,36.13,32300.0
2013-08-13 09:40:00,36.11,36.2,35.99,36.19,39700.0,36.11,36.2,35.99,36.19,39700.0
2013-08-13 09:45:00,36.19,36.28,36.13,36.26,38200.0,36.19,36.28,36.13,36.26,38200.0
2013-08-13 09:50:00,36.26,36.33,36.22,36.32,50400.0,36.26,36.33,36.22,36.32,50400.0
2013-08-13 09:55:00,36.32,36.38,36.24,36.37,42900.0,36.32,36.38,36.24,36.37,42900.0
2013-08-13 10:00:00,36.36,36.37,36.2,36.22,57200.0,36.36,36.37,36.2,36.22,57200.0
2013-08-13 10:05:00,36.22,36.22,36.05,36.19,62800.0,36.22,36.22,36.05,36.19,62800.0
2013-08-13 10:10:00,36.19,36.27,36.14,36.15,30500.0,36.19,36.27,36.14,36.15,30500.0
2013-08-13 10:15:00,36.15,36.18,36.04,36.18,25700.0,36.15,36.18,36.04,36.18,25700.0
2013-08-13 10:20:00,36.18,36.24,36.17,36.24,25900.0,36.18,36.24,36.17,36.24,25900.0
2013-08-13 10:25:00,36.24,36.32,36.22,36.31,37900.0,36.24,36.32,36.22,36.31,37900.0
2013-08-13 10:30:00,36.31,36.41,36.23,36.39,41400.0,36.31,36.41,36.23,36.39,41400.0
2013-08-13 10:35:00,36.39,36.47,36.37,36.46,32800.0,36.39,36.47,36.37,36.46,32800.0
2013-08-13 10:40:00,36.47,36.5,36.46,36.49,24200.0,36.47,36.5,36.46,36.49,24200.0
2013-08-13 10:45:00,36.48,36.5,36.46,36.48,13600.0,36.48,36.5,36.46,36.48,13600.0
2013-08-13 10:50:00,36.48,36.52,36.45,36.46,23500.0,36.48,36.52,36.45,36.46,23500.0
2013-08-13 10:55:00,36.46,36.51,36.4,36.46,19300.0,36.46,36.51,36.4,36.46,19300.0
2013-08-13 11:00:00,36.47,36.57,36.44,36.55,39000.0,36.47,36.57,36.44,36.55,39000.0
2013-08-13 11:05:00,36.54,36.6,36.52,36.6,32200.0,36.54,36.6,36.52,36.6,32200.0
2013-08-13 11:10:00,36.59,36.63,36.58,36.59,22400.0,36.59,36.63,36.58,36.59,22400.0
2013-08-13 11:15:00,36.58,36.64,36.53,36.62,20800.0,36.58,36.64,36.53,36.62,20800.0
2013-08-13 11:20:00,36.62,36.65,36.6,36.65,22700.0,36.62,36.65,36.6,36.65,22700.0
2013-08-13 11:25:00,36.66,36.68,36.59,36.61,29400.0,36.66,36.68,36.59,36.61,29400.0
2013-08-13 11:30:00,36.61,36.69,36.61,36.68,16000.0,36.61,36.69,36.61,36.68,16000.0
2013-08-13 11:35:00,36.69,36.69,36.57,36.6,25600.0,36.69,36.69,36.57,36.6,25600.0
2013-08-13 11:40:00,36.6,36.64,36.49,36.51,48100.0,36.6,36.64,36.49,36.51,48100.0
2013-08-13 11:45:00,36.51,36.61,36.51,36.61,14700.0,36.51,36.61,36.51,36.61,14700.0
2013-08-13 11:50:00,36.61,36.62,36.57,36.59,22200.0,36.61,36.62,36.57,36.59,22200.0
2013-08-13 11:55:00,36.6,36.63,36.59,36.62,23600.0,36.6,36.63,36.59,36.62,23600.0
2013-08-13 12:00:00,36.63,36.64,36.59,36.6,35900.0,36.63,36.64,36.59,36.6,35900.0
2013-08-13 12:05:00,36.6,36.62,36.58,36.62,7800.0,36.6,36.62,36.58,36.62,7800.0
2013-08-13 12:10:00,36.63,36.66,36.63,36.65,14100.0,36.63,36.66,36.63,36.65,14100.0
2013-08-13 12:15:00,36.64,36.66,36.6,36.65,13400.0,36.64,36.66,36.6,36.65,13400.0
2013-08-13 12:20:00,36.65,36.66,36.62,36.62,13300.0,36.65,36.66,36.62,36.62,13300.0
2013-08-13 12:25:00,36.63,36.64,36.59,36.59,31500.0,36.63,36.64,36.59,36.59,31500.0
2013-08-13 12:30:00,36.59,36.63,36.55,36.56,31600.0,36.59,36.63,36.55,36.56,31600.0
2013-08-13 12:35:00,36.56,36.59,36.55,36.59,10300.0,36.56,36.59,36.55,36.59,10300.0
2013-08-13 12:40:00,36.59,36.62,36.59,36.61,17300.0,36.59,36.62,36.59,36.61,17300.0
2013-08-13 12:45:00,36.6,36.62,36.57,36.58,29900.0,36.6,36.62,36.57,36.58,29900.0
2013-08-13 12:50:00,36.58,36.6,36.52,36.52,34200.0,36.58,36.6,36.52,36.52,34200.0
2013-08-13 12:55:00,36.52,36.52,36.47,36.47,35400.0,36.52,36.52,36.47,36.47,35400.0
2013-08-13 13:00:00,36.48,36.58,36.48,36.58,22000.0,36.48,36.58,36.48,36.58,22000.0
2013-08-13 13:05:00,36.6,36.63,36.57,36.63,11200.0,36.6,36.63,36.57,36.63,11200.0
2013-08-13 13:10:00,36.63,36.68,36.63,36.68,21100.0,36.63,36.68,36.63,36.68,21100.0
2013-08-13 13:15:00,36.68,36.72,36.68,36.71,10600.0,36.68,36.72,36.68,36.71,10600.0
2013-08-13 13:20:00,36.71,36.76,36.67,36.67,15900.0,36.71,36.76,36.67,36.67,15900.0
2013-08-13 13:25:00,36.66,36.71,36.64,36.7,23700.0,36.66,36.71,36.64,36.7,23700.0
2013-08-13 13:30:00,36.7,36.74,36.69,36.73,12500.0,36.7,36.74,36.69,36.73,12500.0
2013-08-13 13:35:00,36.74,36.77,36.73,36.73,9700.0,36.74,36.77,36.73,36.73,9700.0
2013-08-13 13:40:00,36.73,36.73,36.67,36.69,23000.0,36.73,36.73,36.67,36.69,23000.0
2013-08-13 13:45:00,36.68,36.75,36.68,36.71,53100.0,36.68,36.75,36.68,36.71,53100.0
2013-08-13 13:50:00,36.71,36.71,36.68,36.69,9800.0,36.71,36.71,36.68,36.69,9800.0
2013-08-13 13:55:00,36.68,36.73,36.67,36.7,13800.0,36.68,36.73,36.67,36.7,13800.0
2013-08-13 14:00:00,36.7,36.77,36.7,36.77,12200.0,36.7,36.77,36.7,36.77,12200.0
2013-08-13 14:05:00,36.77,36.78,36.75,36.78,7500.0,36.77,36.78,36.75,36.78,7500.0
2013-08-13 14:10:00,36.77,36.79,36.75,36.77,21600.0,36.77,36.79,36.75,36.77,21600.0
2013-08-13 14:15:00,36.77,36.79,36.76,36.79,16000.0,36.77,36.79,36.76,36.79,16000.0
2013-08-13 14:20:00,36.79,36.81,36.77,36.79,33900.0,36.79,36.81,36.77,36.79,33900.0
2013-08-13 14:25:00,36.79,36.79,36.73,36.76,9500.0,36.79,36.79,36.73,36.76,9500.0
2013-08-13 14:30:00,36.76,36.76,36.69,36.7,28100.0,36.76,36.76,36.69,36.7,28100.0
2013-08-13 14:35:00,36.69,36.72,36.69,36.7,29200.0,36.69,36.72,36.69,36.7,29200.0
2013-08-13 14:40:00,36.69,36.74,36.67,36.72,13200.0,36.69,36.74,36.67,36.72,13200.0
2013-08-13 14:45:00,36.74,36.75,36.69,36.73,16200.0,36.74,36.75,36.69,36.73,16200.0
2013-08-13 14:50:00,36.73,36.73,36.69,36.73,13900.0,36.73,36.73,36.69,36.73,13900.0
2013-08-13 14:55:00,36.73,36.76,36.7,36.76,13200.0,36.73,36.76,36.7,36.76,13200.0
2013-08-13 15:00:00,36.76,36.76,36.7,36.71,24700.0,36.76,36.76,36.7,36.71,24700.0
2013-08-13 15:05:00,36.7,36.72,36.66,36.71,47700.0,36.7,36.72,36.66,36.71,47700.0
2013-08-13 15:10:00,36.71,36.75,36.68,36.74,31100.0,36.71,36.75,36.68,36.74,31100.0
2013-08-13 15:15:00,36.74,36.74,36.69,36.72,22400.0,36.74,36.74,36.69,36.72,22400.0
2013-08-13 15:20:00,36.73,36.76,36.72,36.76,19200.0,36.73,36.76,36.72,36.76,19200.0
2013-08-13 15:25:00,36.75,36.75,36.67,36.7,26900.0,36.75,36.75,36.67,36.7,26900.0
2013-08-13 15:30:00,36.7,36.73,36.7,36.73,16600.0,36.7,36.73,36.7,36.73,16600.0
2013-08-13 15:35:00,36.73,36.73,36.71,36.73,34800.0,36.73,36.73,36.71,36.73,34800.0
2013-08-13 15:40:00,36.73,36.73,36.67,36.67,31800.0,36.73,36.73,36.67,36.67,31800.0
2013-08-13 15:45:00,36.68,36.71,36.68,36.71,22500.0,36.68,36.71,36.68,36.71,22500.0
2013-08-13 15:50:00,36.7,36.73,36.7,36.71,54900.0,36.7,36.73,36.7,36.71,54900.0
2013-08-13 15:55:00,36.71,36.72,36.66,36.69,82600.0,36.71,36.72,36.66,36.69,82600.0
2013-08-14 09:30:00,36.6,36.66,36.29,36.31,38300.0,36.6,36.66,36.29,36.31,38300.0
2013-08-14 09:35:00,36.33,36.4,36.31,36.35,21100.0,36.33,36.4,36.31,36.35,21100.0
2013-08-14 09:40:00,36.37,36.37,36.22,36.23,31000.0,36.37,36.37,36.22,36.23,31000.0
2013-08-14 09:45:00,36.21,36.33,36.17,36.32,17100.0,36.21,36.33,36.17,36.32,17100.0
2013-08-14 09:50:00,36.3,36.32,36.2,36.29,13600.0,36.3,36.32,36.2,36.29,13600.0
2013-08-14 09:55:00,36.29,36.37,36.29,36.37,22900.0,36.29,36.37,36.29,36.37,22900.0
2013-08-14 10:00:00,36.38,36.47,36.38,36.43,13800.0,36.38,36.47,36.38,36.43,13800.0
2013-08-14 10:05:00,36.42,36.42,36.31,36.34,12200.0,36.42,36.42,36.31,36.34,12200.0
2013-08-14 10:10:00,36.34,36.34,36.25,36.29,20200.0,36.34,36.34,36.25,36.29,20200.0
2013-08-14 10:15:00,36.29,36.31,36.25,36.31,11200.0,36.29,36.31,36.25,36.31,11200.0
2013-08-14 10:20:00,36.3,36.41,36.28,36.41,8600.0,36.3,36.41,36.28,36.41,8600.0
2013-08-14 10:25:00,36.41,36.47,36.41,36.43,11300.0,36.41,36.47,36.41,36.43,11300.0
2013-08-14 10:30:00,36.44,36.54,36.43,36.54,17800.0,36.44,36.54,36.43,36.54,17800.0
2013-08-14 10:35:00,36.54,36.55,36.5,36.51,14300.0,36.54,36.55,36.5,36.51,14300.0
2013-08-14 10:40:00,36.51,36.51,36.4,36.44,17000.0,36.51,36.51,36.4,36.44,17000.0
2013-08-14 10:45:00,36.45,36.46,36.32,36.34,13700.0,36.45,36.46,36.32,36.34,13700.0
2013-08-14 10:50:00,36.34,36.38,36.3,36.36,22300.0,36.34,36.38,36.3,36.36,22300.0
2013-08-14 10:55:00,36.36,36.43,36.34,36.42,20100.0,36.36,36.43,36.34,36.42,20100.0
2013-08-14 11:00:00,36.43,36.54,36.42,36.52,66500.0,36.43,36.54,36.42,36.52,66500.0
2013-08-14 11:05:00,36.52,36.52,36.41,36.44,53200.0,36.52,36.52,36.41,36.44,53200.0
2013-08-14 11:10:00,36.43,36.43,36.35,36.35,36700.0,36.43,36.43,36.35,36.35,36700.0
2013-08-14 11:15:00,36.35,36.38,36.32,36.34,20600.0,36.35,36.38,36.32,36.34,20600.0
2013-08-14 11:20:00,36.34,36.34,36.23,36.24,66500.0,36.34,36.34,36.23,36.24,66500.0
2013-08-14 11:25:00,36.23,36.24,36.18,36.19,38600.0,36.23,36.24,36.18,36.19,38600.0
2013-08-14 11:30:00,36.19,36.31,36.19,36.3,20300.0,36.19,36.31,36.19,36.3,20300.0
2013-08-14 11:35:00,36.3,36.34,36.26,36.29,33900.0,36.3,36.34,36.26,36.29,33900.0
2013-08-14 11:40:00,36.3,36.41,36.3,36.4,10600.0,36.3,36.41,36.3,36.4,10600.0
2013-08-14 11:45:00,36.4,36.46,36.39,36.44,12800.0,36.4,36.46,36.39,36.44,12800.0
2013-08-14 11:50:00,36.43,36.46,36.4,36.4,38400.0,36.43,36.46,36.4,36.4,38400.0
2013-08-14 11:55:00,36.41,36.46,36.38,36.45,54300.0,36.41,36.46,36.38,36.45,54300.0
2013-08-14 12:00:00,36.45,36.5,36.42,36.49,34500.0,36.45,36.5,36.42,36.49,34500.0
2013-08-14 12:05:00,36.47,36.5,36.44,36.48,31000.0,36.47,36.5,36.44,36.48,31000.0
2013-08-14 12:10:00,36.47,36.48,36.42,36.46,74800.0,36.47,36.48,36.42,36.46,74800.0
2013-08-14 12:15:00,36.47,36.56,36.47,36.53,52500.0,36.47,36.56,36.47,36.53,52500.0
2013-08-14 12:20:00,36.53,36.53,36.48,36.53,25100.0,36.53,36.53,36.48,36.53,25100.0
2013-08-14 12:25:00,36.53,36.6,36.53,36.6,21700.0,36.53,36.6,36.53,36.6,21700.0
2013-08-14 12:30:00,36.61,36.63,36.57,36.63,28300.0,36.61,36.63,36.57,36.63,28300.0
2013-08-14 12:35:00,36.63,36.63,36.61,36.63,7600.0,36.63,36.63,36.61,36.63,7600.0
2013-08-14 12:40:00,36.62,36.62,36.58,36.58,11300.0,36.62,36.62,36.58,36.58,11300.0
2013-08-14 12:45:00,36.58,36.62,36.57,36.62,16000.0,36.58,36.62,36.57,36.62,16000.0
2013-08-14 12:50:00,36.61,36.69,36.61,36.67,12800.0,36.61,36.69,36.61,36.67,12800.0
2013-08-14 12:55:00,36.67,36.73,36.67,36.71,17700.0,36.67,36.73,36.67,36.71,17700.0
2013-08-14 13:00:00,36.7,36.72,36.69,36.71,18300.0,36.7,36.72,36.69,36.71,18300.0
2013-08-14 13:05:00,36.72,36.75,36.7,36.75,24700.0,36.72,36.75,36.7,36.75,24700.0
2013-08-14 13:10:00,36.76,36.77,36.75,36.77,15700.0,36.76,36.77,36.75,36.77,15700.0
2013-08-14 13:15:00,36.76,36.77,36.75,36.77,28300.0,36.76,36.77,36.75,36.77,28300.0
2013-08-14 13:20:00,36.77,36.78,36.68,36.68,22400.0,36.77,36.78,36.68,36.68,22400.0
2013-08-14 13:25:00,36.68,36.72,36.66,36.68,20300.0,36.68,36.72,36.66,36.68,20300.0
2013-08-14 13:30:00,36.68,36.68,36.64,36.67,26000.0,36.68,36.68,36.64,36.67,26000.0
2013-08-14 13:35:00,36.66,36.7,36.64,36.67,12700.0,36.66,36.7,36.64,36.67,12700.0
2013-08-14 13:40:00,36.66,36.66,36.62,36.63,6500.0,36.66,36.66,36.62,36.63,6500.0
2013-08-14 13:45:00,36.61,36.63,36.58,36.62,14900.0,36.61,36.63,36.58,36.62,14900.0
2013-08-14 13:50:00,36.63,36.66,36.62,36.62,8400.0,36.63,36.66,36.62,36.62,8400.0
2013-08-14 13:55:00,36.62,36.62,36.57,36.61,14100.0,36.62,36.62,36.57,36.61,14100.0
2013-08-14 14:00:00,36.61,36.62,36.6,36.6,12700.0,36.61,36.62,36.6,36.6,12700.0
2013-08-14 14:05:00,36.6,36.67,36.59,36.66,11300.0,36.6,36.67,36.59,36.66,11300.0
2013-08-14 14:10:00,36.65,36.66,36.57,36.6,20700.0,36.65,36.66,36.57,36.6,20700.0
2013-08-14 14:15:00,36.6,36.65,36.59,36.59,21200.0,36.6,36.65,36.59,36.59,21200.0
2013-08-14 14:20:00,36.58,36.62,36.58,36.61,18600.0,36.58,36.62,36.58,36.61,18600.0
2013-08-14 14:25:00,36.61,36.65,36.59,36.64,20900.0,36.61,36.65,36.59,36.64,20900.0
2013-08-14 14:30:00,36.63,36.68,36.61,36.62,22100.0,36.63,36.68,36.61,36.62,22100.0
2013-08-14 14:35:00,36.62,36.67,36.61,36.67,11400.0,36.62,36.67,36.61,36.67,11400.0
2013-08-14 14:40:00,36.66,36.68,36.65,36.66,14500.0,36.66,36.68,36.65,36.66,14500.0
2013-08-14 14:45:00,36.67,36.74,36.66,36.71,16300.0,36.67,36.74,36.66,36.71,16300.0
2013-08-14 14:50:00,36.7,36.72,36.66,36.66,33200.0,36.7,36.72,36.66,36.66,33200.0
2013-08-14 14:55:00,36.65,36.69,36.65,36.69,16900.0,36.65,36.69,36.65,36.69,16900.0
2013-08-14 15:00:00,36.69,36.7,36.68,36.7,25500.0,36.69,36.7,36.68,36.7,25500.0
2013-08-14 15:05:00,36.7,36.74,36.7,36.74,15700.0,36.7,36.74,36.7,36.74,15700.0
2013-08-14 15:10:00,36.74,36.79,36.74,36.78,15200.0,36.74,36.79,36.74,36.78,15200.0
2013-08-14 15:15:00,36.77,36.81,36.75,36.76,17500.0,36.77,36.81,36.75,36.76,17500.0
2013-08-14 15:20:00,36.76,36.8,36.75,36.79,29800.0,36.76,36.8,36.75,36.79,29800.0
2013-08-14 15:25:00,36.79,36.8,36.78,36.79,11800.0,36.79,36.8,36.78,36.79,11800.0
2013-08-14 15:30:00,36.8,36.8,36.74,36.74,31500.0,36.8,36.8,36.74,36.74,31500.0
2013-08-14 15:35:00,36.75,36.75,36.74,36.74,19800.0,36.75,36.75,36.74,36.74,19800.0
2013-08-14 15:40:00,36.74,36.76,36.73,36.76,46200.0,36.74,36.76,36.73,36.76,46200.0
2013-08-14 15:45:00,36.75,36.76,36.73,36.76,35200.0,36.75,36.76,36.73,36.76,35200.0
2013-08-14 15:50:00,36.75,36.77,36.75,36.76,27100.0,36.75,36.77,36.75,36.76,27100.0
2013-08-14 15:55:00,36.76,36.77,36.73,36.74,80400.0,36.76,36.77,36.73,36.74,80400.0
2013-08-15 09:30:00,36.46,36.46,36.1,36.19,44400.0,36.46,36.46,36.1,36.19,44400.0
2013-08-15 09:35:00,36.18,36.46,36.14,36.44,75800.0,36.18,36.46,36.14,36.44,75800.0
2013-08-15 09:40:00,36.4,36.45,36.35,36.43,23500.0,36.4,36.45,36.35,36.43,23500.0
2013-08-15 09:45:00,36.44,36.44,36.2,36.2,11600.0,36.44,36.44,36.2,36.2,11600.0
2013-08-15 09:50:00,36.18,36.21,36.12,36.14,18100.0,36.18,36.21,36.12,36.14,18100.0
2013-08-15 09:55:00,36.15,36.19,36.09,36.18,21800.0,36.15,36.19,36.09,36.18,21800.0
2013-08-15 10:00:00,36.17,36.29,36.17,36.27,17300.0,36.17,36.29,36.17,36.27,17300.0
2013-08-15 10:05:00,36.25,36.26,36.16,36.17,35500.0,36.25,36.26,36.16,36.17,35500.0
2013-08-15 10:10:00,36.16,36.18,36.02,36.04,21300.0,36.16,36.18,36.02,36.04,21300.0
2013-08-15 10:15:00,36.03,36.1,36.01,36.09,18500.0,36.03,36.1,36.01,36.09,18500.0
2013-08-15 10:20:00,36.1,36.28,36.1,36.28,21700.0,36.1,36.28,36.1,36.28,21700.0
2013-08-15 10:25:00,36.29,36.37,36.28,36.3,16800.0,36.29,36.37,36.28,36.3,16800.0
2013-08-15 10:30:00,36.31,36.31,36.14,36.17,22700.0,36.31,36.31,36.14,36.17,22700.0
2013-08-15 10:35:00,36.16,36.19,36.11,36.12,18200.0,36.16,36.19,36.11,36.12,18200.0
2013-08-15 10:40:00,36.11,36.15,36.06,36.08,27700.0,36.11,36.15,36.06,36.08,27700.0
2013-08-15 10:45:00,36.09,36.13,36.0,36.04,34700.0,36.09,36.13,36.0,36.04,34700.0
2013-08-15 10:50:00,36.04,36.05,35.99,36.0,45100.0,36.04,36.05,35.99,36.0,45100.0
2013-08-15 10:55:00,36.0,36.0,35.93,35.98,26100.0,36.0,36.0,35.93,35.98,26100.0
2013-08-15 11:00:00,35.98,35.98,35.92,35.92,25700.0,35.98,35.98,35.92,35.92,25700.0
2013-08-15 11:05:00,35.93,35.95,35.89,35.92,45200.0,35.93,35.95,35.89,35.92,45200.0
2013-08-15 11:10:00,35.92,35.98,35.91,35.94,20100.0,35.92,35.98,35.91,35.94,20100.0
2013-08-15 11:15:00,35.94,36.0,35.94,35.98,15200.0,35.94,36.0,35.94,35.98,15200.0
2013-08-15 11:20:00,35.96,35.96,35.94,35.96,16100.0,35.96,35.96,35.94,35.96,16100.0
2013-08-15 11:25:00,35.96,36.07,35.96,36.06,18400.0,35.96,36.07,35.96,36.06,18400.0
2013-08-15 11:30:00,36.06,36.06,35.94,35.94,23200.0,36.06,36.06,35.94,35.94,23200.0
2013-08-15 11:35:00,35.94,35.97,35.93,35.94,16600.0,35.94,35.97,35.93,35.94,16600.0
2013-08-15 11:40:00,35.95,36.01,35.94,36.01,41600.0,35.95,36.01,35.94,36.01,41600.0
2013-08-15 11:45:00,36.0,36.02,35.99,36.02,29100.0,36.0,36.02,35.99,36.02,29100.0
2013-08-15 11:50:00,36.02,36.02,35.97,35.98,14400.0,36.02,36.02,35.97,35.98,14400.0
2013-08-15 11:55:00,35.99,35.99,35.97,35.98,11900.0,35.99,35.99,35.97,35.98,11900.0
2013-08-15 12:00:00,35.98,36.0,35.97,35.97,12500.0,35.98,36.0,35.97,35.97,12500.0
2013-08-15 12:05:00,35.97,36.02,35.96,36.01,26000.0,35.97,36.02,35.96,36.01,26000.0
2013-08-15 12:10:00,36.01,36.05,36.0,36.05,20500.0,36.01,36.05,36.0,36.05,20500.0
2013-08-15 12:15:00,36.05,36.07,36.04,36.05,24300.0,36.05,36.07,36.04,36.05,24300.0
2013-08-15 12:20:00,36.06,36.07,36.02,36.02,7400.0,36.06,36.07,36.02,36.02,7400.0
2013-08-15 12:25:00,36.02,36.07,36.01,36.01,19700.0,36.02,36.07,36.01,36.01,19700.0
2013-08-15 12:30:00,36.02,36.08,36.02,36.05,5100.0,36.02,36.08,36.02,36.05,5100.0
2013-08-15 12:35:00,36.04,36.06,36.02,36.04,11400.0,36.04,36.06,36.02,36.04,11400.0
2013-08-15 12:40:00,36.05,36.08,36.04,36.04,5700.0,36.05,36.08,36.04,36.04,5700.0
2013-08-15 12:45:00,36.04,36.05,36.0,36.02,11000.0,36.04,36.05,36.0,36.02,11000.0
2013-08-15 12:50:00,36.01,36.05,36.01,36.02,16700.0,36.01,36.05,36.01,36.02,16700.0
2013-08-15 12:55:00,36.02,36.03,36.01,36.02,11300.0,36.02,36.03,36.01,36.02,11300.0
2013-08-15 13:00:00,36.01,36.02,35.96,35.96,19500.0,36.01,36.02,35.96,35.96,19500.0
2013-08-15 13:05:00,35.97,36.02,35.95,36.02,7500.0,35.97,36.02,35.95,36.02,7500.0
2013-08-15 13:10:00,36.01,36.02,35.92,35.94,13300.0,36.01,36.02,35.92,35.94,13300.0
2013-08-15 13:15:00,35.94,35.97,35.92,35.93,9300.0,35.94,35.97,35.92,35.93,9300.0
2013-08-15 13:20:00,35.93,35.97,35.91,35.92,10100.0,35.93,35.97,35.91,35.92,10100.0
2013-08-15 13:25:00,35.92,35.94,35.9,35.91,17000.0,35.92,35.94,35.9,35.91,17000.0
2013-08-15 13:30:00,35.9,35.97,35.9,35.96,5800.0,35.9,35.97,35.9,35.96,5800.0
2013-08-15 13:35:00,35.97,35.99,35.94,35.94,14000.0,35.97,35.99,35.94,35.94,14000.0
2013-08-15 13:40:00,35.94,35.94,35.91,35.92,6800.0,35.94,35.94,35.91,35.92,6800.0
2013-08-15 13:45:00,35.93,35.95,35.93,35.95,4800.0,35.93,35.95,35.93,35.95,4800.0
2013-08-15 13:50:00,35.94,35.95,35.91,35.91,5500.0,35.94,35.95,35.91,35.91,5500.0
2013-08-15 13:55:00,35.91,35.94,35.91,35.93,9100.0,35.91,35.94,35.91,35.93,9100.0
2013-08-15 14:00:00,35.94,35.94,35.9,35.92,11500.0,35.94,35.94,35.9,35.92,11500.0
2013-08-15 14:05:00,35.93,35.93,35.91,35.92,16800.0,35.93,35.93,35.91,35.92,16800.0
2013-08-15 14:10:00,35.92,35.93,35.86,35.88,36400.0,35.92,35.93,35.86,35.88,36400.0
2013-08-15 14:15:00,35.89,35.91,35.87,35.91,8300.0,35.89,35.91,35.87,35.91,8300.0
2013-08-15 14:20:00,35.91,35.95,35.9,35.95,6000.0,35.91,35.95,35.9,35.95,6000.0
2013-08-15 14:25:00,35.95,36.04,35.95,36.0,27300.0,35.95,36.04,35.95,36.0,27300.0
2013-08-15 14:30:00,36.0,36.11,36.0,36.1,24300.0,36.0,36.11,36.0,36.1,24300.0
2013-08-15 14:35:00,36.09,36.14,36.08,36.14,92900.0,36.09,36.14,36.08,36.14,92900.0
2013-08-15 14:40:00,36.14,36.18,36.14,36.16,40600.0,36.14,36.18,36.14,36.16,40600.0
2013-08-15 14:45:00,36.17,36.23,36.16,36.21,25000.0,36.17,36.23,36.16,36.21,25000.0
2013-08-15 14:50:00,36.2,36.22,36.15,36.2,22400.0,36.2,36.22,36.15,36.2,22400.0
2013-08-15 14:55:00,36.18,36.22,36.17,36.2,18500.0,36.18,36.22,36.17,36.2,18500.0
2013-08-15 15:00:00,36.2,36.22,36.16,36.17,41000.0,36.2,36.22,36.16,36.17,41000.0
2013-08-15 15:05:00,36.16,36.21,36.16,36.2,28600.0,36.16,36.21,36.16,36.2,28600.0
2013-08-15 15:10:00,36.2,36.2,36.15,36.16,35800.0,36.2,36.2,36.15,36.16,35800.0
2013-08-15 15:15:00,36.17,36.21,36.14,36.15,43900.0,36.17,36.21,36.14,36.15,43900.0
2013-08-15 15:20:00,36.16,36.16,36.14,36.16,4800.0,36.16,36.16,36.14,36.16,4800.0
2013-08-15 15:25:00,36.16,36.17,36.14,36.16,27900.0,36.16,36.17,36.14,36.16,27900.0
2013-08-15 15:30:00,36.16,36.17,36.12,36.13,29000.0,36.16,36.17,36.12,36.13,29000.0
2013-08-15 15:35:00,36.12,36.12,36.09,36.1,21800.0,36.12,36.12,36.09,36.1,21800.0
2013-08-15 15:40:00,36.09,36.09,36.04,36.07,32200.0,36.09,36.09,36.04,36.07,32200.0
2013-08-15 15:45:00,36.08,36.11,36.08,36.09,47700.0,36.08,36.11,36.08,36.09,47700.0
2013-08-15 15:50:00,36.08,36.08,36.05,36.05,38600.0,36.08,36.08,36.05,36.05,38600.0
2013-08-15 15:55:00,36.05,36.08,36.04,36.05,123100.0,36.05,36.08,36.04,36.05,123100.0
2013-08-16 09:30:00,36.0,36.13,35.92,35.93,136800.0,36.0,36.13,35.92,35.93,136800.0
2013-08-16 09:35:00,35.91,36.03,35.81,35.93,26100.0,35.91,36.03,35.81,35.93,26100.0
2013-08-16 09:40:00,35.92,35.99,35.82,35.86,175500.0,35.92,35.99,35.82,35.86,175500.0
2013-08-16 09:45:00,35.84,35.84,35.69,35.75,40800.0,35.84,35.84,35.69,35.75,40800.0
2013-08-16 09:50:00,35.75,35.82,35.7,35.71,35500.0,35.75,35.82,35.7,35.71,35500.0
2013-08-16 09:55:00,35.71,35.73,35.64,35.68,19200.0,35.71,35.73,35.64,35.68,19200.0
2013-08-16 10:00:00,35.66,35.72,35.53,35.72,49100.0,35.66,35.72,35.53,35.72,49100.0
2013-08-16 10:05:00,35.72,35.91,35.72,35.87,38500.0,35.72,35.91,35.72,35.87,38500.0
2013-08-16 10:10:00,35.86,35.92,35.76,35.76,93400.0,35.86,35.92,35.76,35.76,93400.0
2013-08-16 10:15:00,35.76,35.81,35.69,35.76,34600.0,35.76,35.81,35.69,35.76,34600.0
2013-08-16 10:20:00,35.76,35.79,35.74,35.78,32600.0,35.76,35.79,35.74,35.78,32600.0
2013-08-16 10:25:00,35.78,35.82,35.74,35.77,64000.0,35.78,35.82,35.74,35.77,64000.0
2013-08-16 10:30:00,35.76,35.79,35.71,35.75,17900.0,35.76,35.79,35.71,35.75,17900.0
2013-08-16 10:35:00,35.75,35.83,35.75,35.81,28700.0,35.75,35.83,35.75,35.81,28700.0
2013-08-16 10:40:00,35.81,35.82,35.75,35.78,27200.0,35.81,35.82,35.75,35.78,27200.0
2013-08-16 10:45:00,35.79,35.89,35.77,35.87,26400.0,35.79,35.89,35.77,35.87,26400.0
2013-08-16 10:50:00,35.86,35.93,35.85,35.89,66800.0,35.86,35.93,35.85,35.89,66800.0
2013-08-16 10:55:00,35.89,35.92,35.78,35.8,34400.0,35.89,35.92,35.78,35.8,34400.0
2013-08-16 11:00:00,35.8,35.8,35.73,35.76,28600.0,35.8,35.8,35.73,35.76,28600.0
2013-08-16 11:05:00,35.76,35.81,35.74,35.77,16100.0,35.76,35.81,35.74,35.77,16100.0
2013-08-16 11:10:00,35.78,35.79,35.71,35.77,20400.0,35.78,35.79,35.71,35.77,20400.0
2013-08-16 11:15:00,35.77,35.84,35.76,35.81,14300.0,35.77,35.84,35.76,35.81,14300.0
2013-08-16 11:20:00,35.81,35.81,35.72,35.75,16800.0,35.81,35.81,35.72,35.75,16800.0
2013-08-16 11:25:00,35.74,35.79,35.68,35.77,36600.0,35.74,35.79,35.68,35.77,36600.0
2013-08-16 11:30:00,35.77,35.8,35.76,35.78,26900.0,35.77,35.8,35.76,35.78,26900.0
2013-08-16 11:35:00,35.79,35.8,35.77,35.79,21600.0,35.79,35.8,35.77,35.79,21600.0
2013-08-16 11:40:00,35.79,35.8,35.77,35.8,15400.0,35.79,35.8,35.77,35.8,15400.0
2013-08-16 11:45:00,35.8,35.8,35.77,35.78,22300.0,35.8,35.8,35.77,35.78,22300.0
2013-08-16 11:50:00,35.78,35.78,35.72,35.73,14000.0,35.78,35.78,35.72,35.73,14000.0
2013-08-16 11:55:00,35.73,35.79,35.73,35.77,31000.0,35.73,35.79,35.73,35.77,31000.0
2013-08-16 12:00:00,35.76,35.8,35.75,35.78,17900.0,35.76,35.8,35.75,35.78,17900.0
2013-08-16 12:05:00,35.78,35.85,35.74,35.81,52300.0,35.78,35.85,35.74,35.81,52300.0
2013-08-16 12:10:00,35.81,35.84,35.81,35.84,9200.0,35.81,35.84,35.81,35.84,9200.0
2013-08-16 12:15:00,35.85,35.9,35.85,35.88,10000.0,35.85,35.9,35.85,35.88,10000.0
2013-08-16 12:20:00,35.88,35.91,35.86,35.88,80400.0,35.88,35.91,35.86,35.88,80400.0
2013-08-16 12:25:00,35.89,35.91,35.87,35.91,15500.0,35.89,35.91,35.87,35.91,15500.0
2013-08-16 12:30:00,35.91,35.94,35.91,35.94,15100.0,35.91,35.94,35.91,35.94,15100.0
2013-08-16 12:35:00,35.95,35.98,35.93,35.96,15800.0,35.95,35.98,35.93,35.96,15800.0
2013-08-16 12:40:00,35.96,35.98,35.93,35.97,13800.0,35.96,35.98,35.93,35.97,13800.0
2013-08-16 12:45:00,35.97,35.98,35.93,35.93,18800.0,35.97,35.98,35.93,35.93,18800.0
2013-08-16 12:50:00,35.94,36.02,35.93,36.02,26300.0,35.94,36.02,35.93,36.02,26300.0
2013-08-16 12:55:00,36.02,36.07,36.01,36.02,22200.0,36.02,36.07,36.01,36.02,22200.0
2013-08-16 13:00:00,36.02,36.05,36.01,36.03,15000.0,36.02,36.05,36.01,36.03,15000.0
2013-08-16 13:05:00,36.03,36.04,36.0,36.02,30400.0,36.03,36.04,36.0,36.02,30400.0
2013-08-16 13:10:00,36.01,36.03,35.97,35.97,24800.0,36.01,36.03,35.97,35.97,24800.0
2013-08-16 13:15:00,35.95,36.02,35.95,36.01,11900.0,35.95,36.02,35.95,36.01,11900.0
2013-08-16 13:20:00,36.01,36.1,35.99,36.1,22900.0,36.01,36.1,35.99,36.1,22900.0
2013-08-16 13:25:00,36.1,36.11,36.05,36.06,16500.0,36.1,36.11,36.05,36.06,16500.0
2013-08-16 13:30:00,36.05,36.05,36.0,36.02,12400.0,36.05,36.05,36.0,36.02,12400.0
2013-08-16 13:35:00,36.02,36.02,35.99,36.0,25500.0,36.02,36.02,35.99,36.0,25500.0
2013-08-16 13:40:00,36.01,36.02,36.0,36.01,17000.0,36.01,36.02,36.0,36.01,17000.0
2013-08-16 13:45:00,36.0,36.06,36.0,36.06,8600.0,36.0,36.06,36.0,36.06,8600.0
2013-08-16 13:50:00,36.05,36.05,36.01,36.03,30100.0,36.05,36.05,36.01,36.03,30100.0
2013-08-16 13:55:00,36.02,36.08,36.02,36.07,32300.0,36.02,36.08,36.02,36.07,32300.0
2013-08-16 14:00:00,36.06,36.07,36.02,36.03,21800.0,36.06,36.07,36.02,36.03,21800.0
2013-08-16 14:05:00,36.03,36.03,35.96,35.97,36200.0,36.03,36.03,35.96,35.97,36200.0
2013-08-16 14:10:00,35.98,36.03,35.96,35.98,36900.0,35.98,36.03,35.96,35.98,36900.0
2013-08-16 14:15:00,35.99,35.99,35.93,35.93,11500.0,35.99,35.99,35.93,35.93,11500.0
2013-08-16 14:20:00,35.94,35.97,35.93,35.93,9600.0,35.94,35.97,35.93,35.93,9600.0
2013-08-16 14:25:00,35.93,35.95,35.9,35.92,11100.0,35.93,35.95,35.9,35.92,11100.0
2013-08-16 14:30:00,35.91,35.92,35.9,35.9,18600.0,35.91,35.92,35.9,35.9,18600.0
2013-08-16 14:35:00,35.91,35.93,35.89,35.93,11300.0,35.91,35.93,35.89,35.93,11300.0
2013-08-16 14:40:00,35.93,35.94,35.87,35.87,29600.0,35.93,35.94,35.87,35.87,29600.0
2013-08-16 14:45:00,35.88,35.92,35.88,35.92,6200.0,35.88,35.92,35.88,35.92,6200.0
2013-08-16 14:50:00,35.91,35.95,35.9,35.94,15800.0,35.91,35.95,35.9,35.94,15800.0
2013-08-16 14:55:00,35.93,35.93,35.84,35.89,21500.0,35.93,35.93,35.84,35.89,21500.0
2013-08-16 15:00:00,35.9,35.9,35.86,35.87,16700.0,35.9,35.9,35.86,35.87,16700.0
2013-08-16 15:05:00,35.88,35.89,35.87,35.89,16900.0,35.88,35.89,35.87,35.89,16900.0
2013-08-16 15:10:00,35.89,35.92,35.89,35.92,25200.0,35.89,35.92,35.89,35.92,25200.0
2013-08-16 15:15:00,35.92,35.96,35.91,35.93,56000.0,35.92,35.96,35.91,35.93,56000.0
2013-08-16 15:20:00,35.93,35.96,35.93,35.94,19700.0,35.93,35.96,35.93,35.94,19700.0
2013-08-16 15:25:00,35.94,35.98,35.94,35.98,29300.0,35.94,35.98,35.94,35.98,29300.0
2013-08-16 15:30:00,35.99,36.0,35.95,35.98,30900.0,35.99,36.0,35.95,35.98,30900.0
2013-08-16 15:35:00,35.99,36.01,35.98,36.01,31000.0,35.99,36.01,35.98,36.01,31000.0
2013-08-16 15:40:00,36.01,36.05,36.01,36.01,37100.0,36.01,36.05,36.01,36.01,37100.0
2013-08-16 15:45:00,36.02,36.05,36.01,36.03,51900.0,36.02,36.05,36.01,36.03,51900.0
2013-08-16 15:50:00,36.03,36.03,35.96,35.97,72300.0,36.03,36.03,35.96,35.97,72300.0
2013-08-16 15:55:00,35.97,35.99,35.93,35.93,142200.0,35.97,35.99,35.93,35.93,142200.0
2013-08-19 09:30:00,35.96,36.07,35.8,35.89,28400.0,35.96,36.07,35.8,35.89,28400.0
2013-08-19 09:35:00,35.87,35.95,35.83,35.83,9500.0,35.87,35.95,35.83,35.83,9500.0
2013-08-19 09:40:00,35.83,35.96,35.82,35.91,22000.0,35.83,35.96,35.82,35.91,22000.0
2013-08-19 09:45:00,35.9,35.99,35.89,35.94,14600.0,35.9,35.99,35.89,35.94,14600.0
2013-08-19 09:50:00,35.93,36.1,35.9,36.05,34500.0,35.93,36.1,35.9,36.05,34500.0
2013-08-19 09:55:00,36.06,36.11,36.02,36.11,69800.0,36.06,36.11,36.02,36.11,69800.0
2013-08-19 10:00:00,36.14,36.29,36.11,36.23,43000.0,36.14,36.29,36.11,36.23,43000.0
2013-08-19 10:05:00,36.24,36.3,36.24,36.28,24000.0,36.24,36.3,36.24,36.28,24000.0
2013-08-19 10:10:00,36.28,36.36,36.28,36.32,31700.0,36.28,36.36,36.28,36.32,31700.0
2013-08-19 10:15:00,36.32,36.36,36.28,36.29,29400.0,36.32,36.36,36.28,36.29,29400.0
2013-08-19 10:20:00,36.29,36.3,36.23,36.23,27100.0,36.29,36.3,36.23,36.23,27100.0
2013-08-19 10:25:00,36.22,36.23,36.12,36.12,24700.0,36.22,36.23,36.12,36.12,24700.0
2013-08-19 10:30:00,36.11,36.13,36.07,36.07,20600.0,36.11,36.13,36.07,36.07,20600.0
2013-08-19 10:35:00,36.07,36.19,36.07,36.15,26400.0,36.07,36.19,36.07,36.15,26400.0
2013-08-19 10:40:00,36.15,36.17,36.06,36.06,27000.0,36.15,36.17,36.06,36.06,27000.0
2013-08-19 10:45:00,36.08,36.16,36.08,36.15,13300.0,36.08,36.16,36.08,36.15,13300.0
2013-08-19 10:50:00,36.14,36.15,36.11,36.15,17900.0,36.14,36.15,36.11,36.15,17900.0
2013-08-19 10:55:00,36.16,36.16,36.08,36.1,14000.0,36.16,36.16,36.08,36.1,14000.0
2013-08-19 11:00:00,36.11,36.11,36.03,36.03,25800.0,36.11,36.11,36.03,36.03,25800.0
2013-08-19 11:05:00,36.03,36.07,36.01,36.03,15700.0,36.03,36.07,36.01,36.03,15700.0
2013-08-19 11:10:00,36.05,36.11,36.04,36.08,24600.0,36.05,36.11,36.04,36.08,24600.0
2013-08-19 11:15:00,36.08,36.11,36.07,36.09,19300.0,36.08,36.11,36.07,36.09,19300.0
2013-08-19 11:20:00,36.1,36.13,36.08,36.09,11800.0,36.1,36.13,36.08,36.09,11800.0
2013-08-19 11:25:00,36.09,36.13,36.08,36.11,12100.0,36.09,36.13,36.08,36.11,12100.0
2013-08-19 11:30:00,36.1,36.14,36.06,36.1,14800.0,36.1,36.14,36.06,36.1,14800.0
2013-08-19 11:35:00,36.09,36.12,36.06,36.06,15600.0,36.09,36.12,36.06,36.06,15600.0
2013-08-19 11:40:00,36.07,36.09,36.04,36.04,15900.0,36.07,36.09,36.04,36.04,15900.0
2013-08-19 11:45:00,36.05,36.05,36.03,36.04,10600.0,36.05,36.05,36.03,36.04,10600.0
2013-08-19 11:50:00,36.04,36.05,36.02,36.02,11000.0,36.04,36.05,36.02,36.02,11000.0
2013-08-19 11:55:00,36.02,36.04,36.0,36.0,14300.0,36.02,36.04,36.0,36.0,14300.0
2013-08-19 12:00:00,35.99,36.0,35.95,35.97,9400.0,35.99,36.0,35.95,35.97,9400.0
2013-08-19 12:05:00,35.96,35.98,35.94,35.94,6300.0,35.96,35.98,35.94,35.94,6300.0
2013-08-19 12:10:00,35.94,35.98,35.94,35.97,26000.0,35.94,35.98,35.94,35.97,26000.0
2013-08-19 12:15:00,35.97,35.97,35.94,35.94,14400.0,35.97,35.97,35.94,35.94,14400.0
2013-08-19 12:20:00,35.95,35.95,35.9,35.9,6700.0,35.95,35.95,35.9,35.9,6700.0
2013-08-19 12:25:00,35.89,35.92,35.88,35.88,12500.0,35.89,35.92,35.88,35.88,12500.0
2013-08-19 12:30:00,35.89,35.89,35.85,35.85,9200.0,35.89,35.89,35.85,35.85,9200.0
2013-08-19 12:35:00,35.85,35.86,35.82,35.82,10800.0,35.85,35.86,35.82,35.82,10800.0
2013-08-19 12:40:00,35.82,35.83,35.82,35.83,12000.0,35.82,35.83,35.82,35.83,12000.0
2013-08-19 12:45:00,35.82,35.84,35.81,35.81,26400.0,35.82,35.84,35.81,35.81,26400.0
2013-08-19 12:50:00,35.81,35.82,35.8,35.8,9100.0,35.81,35.82,35.8,35.8,9100.0
2013-08-19 12:55:00,35.8,35.81,35.8,35.81,6500.0,35.8,35.81,35.8,35.81,6500.0
2013-08-19 13:00:00,35.8,35.81,35.8,35.8,7400.0,35.8,35.81,35.8,35.8,7400.0
2013-08-19 13:05:00,35.79,35.8,35.78,35.79,5100.0,35.79,35.8,35.78,35.79,5100.0
2013-08-19 13:10:00,35.78,35.82,35.78,35.81,7300.0,35.78,35.82,35.78,35.81,7300.0
2013-08-19 13:15:00,35.82,35.83,35.79,35.82,19500.0,35.82,35.83,35.79,35.82,19500.0
2013-08-19 13:20:00,35.82,35.83,35.81,35.81,5900.0,35.82,35.83,35.81,35.81,5900.0
2013-08-19 13:25:00,35.81,35.82,35.81,35.81,9600.0,35.81,35.82,35.81,35.81,9600.0
2013-08-19 13:30:00,35.81,35.82,35.77,35.78,18500.0,35.81,35.82,35.77,35.78,18500.0
2013-08-19 13:35:00,35.78,35.8,35.76,35.77,15600.0,35.78,35.8,35.76,35.77,15600.0
2013-08-19 13:40:00,35.77,35.79,35.73,35.75,19200.0,35.77,35.79,35.73,35.75,19200.0
2013-08-19 13:45:00,35.76,35.77,35.7,35.71,30000.0,35.76,35.77,35.7,35.71,30000.0
2013-08-19 13:50:00,35.7,35.72,35.7,35.71,13100.0,35.7,35.72,35.7,35.71,13100.0
2013-08-19 13:55:00,35.72,35.73,35.71,35.72,14800.0,35.72,35.73,35.71,35.72,14800.0
2013-08-19 14:00:00,35.72,35.73,35.72,35.72,19100.0,35.72,35.73,35.72,35.72,19100.0
2013-08-19 14:05:00,35.72,35.73,35.71,35.72,23900.0,35.72,35.73,35.71,35.72,23900.0
2013-08-19 14:10:00,35.72,35.73,35.7,35.7,16200.0,35.72,35.73,35.7,35.7,16200.0
2013-08-19 14:15:00,35.69,35.71,35.68,35.69,19500.0,35.69,35.71,35.68,35.69,19500.0
2013-08-19 14:20:00,35.69,35.7,35.66,35.68,15400.0,35.69,35.7,35.66,35.68,15400.0
2013-08-19 14:25:00,35.67,35.69,35.65,35.68,8000.0,35.67,35.69,35.65,35.68,8000.0
2013-08-19 14:30:00,35.67,35.68,35.64,35.64,14000.0,35.67,35.68,35.64,35.64,14000.0
2013-08-19 14:35:00,35.64,35.66,35.63,35.64,12000.0,35.64,35.66,35.63,35.64,12000.0
2013-08-19 14:40:00,35.64,35.64,35.61,35.64,10800.0,35.64,35.64,35.61,35.64,10800.0
2013-08-19 14:45:00,35.64,35.67,35.63,35.65,23000.0,35.64,35.67,35.63,35.65,23000.0
2013-08-19 14:50:00,35.64,35.65,35.62,35.62,7100.0,35.64,35.65,35.62,35.62,7100.0
2013-08-19 14:55:00,35.62,35.62,35.58,35.59,17300.0,35.62,35.62,35.58,35.59,17300.0
2013-08-19 15:00:00,35.58,35.59,35.53,35.54,15500.0,35.58,35.59,35.53,35.54,15500.0
2013-08-19 15:05:00,35.54,35.55,35.51,35.51,15200.0,35.54,35.55,35.51,35.51,15200.0
2013-08-19 15:10:00,35.51,35.52,35.5,35.51,12300.0,35.51,35.52,35.5,35.51,12300.0
2013-08-19 15:15:00,35.51,35.57,35.51,35.53,19200.0,35.51,35.57,35.51,35.53,19200.0
2013-08-19 15:20:00,35.53,35.55,35.52,35.55,15700.0,35.53,35.55,35.52,35.55,15700.0
2013-08-19 15:25:00,35.56,35.56,35.5,35.5,15800.0,35.56,35.56,35.5,35.5,15800.0
2013-08-19 15:30:00,35.49,35.54,35.49,35.52,55100.0,35.49,35.54,35.49,35.52,55100.0
2013-08-19 15:35:00,35.52,35.55,35.5,35.5,47700.0,35.52,35.55,35.5,35.5,47700.0
2013-08-19 15:40:00,35.49,35.5,35.44,35.44,22100.0,35.49,35.5,35.44,35.44,22100.0
2013-08-19 15:45:00,35.45,35.49,35.44,35.45,50100.0,35.45,35.49,35.44,35.45,50100.0
2013-08-19 15:50:00,35.44,35.45,35.41,35.44,61100.0,35.44,35.45,35.41,35.44,61100.0
2013-08-19 15:55:00,35.43,35.44,35.4,35.41,100300.0,35.43,35.44,35.4,35.41,100300.0
2013-08-20 09:30:00,35.45,35.63,35.05,35.16,61100.0,35.45,35.63,35.05,35.16,61100.0
2013-08-20 09:35:00,35.19,35.24,35.11,35.22,28600.0,35.19,35.24,35.11,35.22,28600.0
2013-08-20 09:40:00,35.22,35.31,35.2,35.2,24400.0,35.22,35.31,35.2,35.2,24400.0
2013-08-20 09:45:00,35.2,35.3,35.19,35.3,15300.0,35.2,35.3,35.19,35.3,15300.0
2013-08-20 09:50:00,35.3,35.33,35.27,35.27,31700.0,35.3,35.33,35.27,35.27,31700.0
2013-08-20 09:55:00,35.27,35.32,35.26,35.3,17800.0,35.27,35.32,35.26,35.3,17800.0
2013-08-20 10:00:00,35.3,35.43,35.3,35.36,38400.0,35.3,35.43,35.3,35.36,38400.0
2013-08-20 10:05:00,35.36,35.38,35.32,35.34,27200.0,35.36,35.38,35.32,35.34,27200.0
2013-08-20 10:10:00,35.34,35.41,35.34,35.36,41800.0,35.34,35.41,35.34,35.36,41800.0
2013-08-20 10:15:00,35.36,35.36,35.29,35.34,17000.0,35.36,35.36,35.29,35.34,17000.0
2013-08-20 10:20:00,35.35,35.4,35.33,35.39,58200.0,35.35,35.4,35.33,35.39,58200.0
2013-08-20 10:25:00,35.38,35.41,35.34,35.34,28300.0,35.38,35.41,35.34,35.34,28300.0
2013-08-20 10:30:00,35.34,35.45,35.32,35.43,32400.0,35.34,35.45,35.32,35.43,32400.0
2013-08-20 10:35:00,35.42,35.54,35.41,35.54,21600.0,35.42,35.54,35.41,35.54,21600.0
2013-08-20 10:40:00,35.54,35.66,35.53,35.65,18100.0,35.54,35.66,35.53,35.65,18100.0
2013-08-20 10:45:00,35.65,35.74,35.65,35.71,23800.0,35.65,35.74,35.65,35.71,23800.0
2013-08-20 10:50:00,35.71,35.72,35.64,35.66,10300.0,35.71,35.72,35.64,35.66,10300.0
2013-08-20 10:55:00,35.68,35.69,35.63,35.64,20500.0,35.68,35.69,35.63,35.64,20500.0
2013-08-20 11:00:00,35.64,35.68,35.64,35.68,38100.0,35.64,35.68,35.64,35.68,38100.0
2013-08-20 11:05:00,35.68,35.75,35.68,35.73,11100.0,35.68,35.75,35.68,35.73,11100.0
2013-08-20 11:10:00,35.73,35.73,35.68,35.69,18800.0,35.73,35.73,35.68,35.69,18800.0
2013-08-20 11:15:00,35.7,35.7,35.66,35.69,14700.0,35.7,35.7,35.66,35.69,14700.0
2013-08-20 11:20:00,35.7,35.71,35.68,35.7,12700.0,35.7,35.71,35.68,35.7,12700.0
2013-08-20 11:25:00,35.69,35.71,35.69,35.7,7300.0,35.69,35.71,35.69,35.7,7300.0
2013-08-20 11:30:00,35.7,35.72,35.69,35.69,63200.0,35.7,35.72,35.69,35.69,63200.0
2013-08-20 11:35:00,35.7,35.71,35.68,35.7,25600.0,35.7,35.71,35.68,35.7,25600.0
2013-08-20 11:40:00,35.69,35.7,35.67,35.7,20900.0,35.69,35.7,35.67,35.7,20900.0
2013-08-20 11:45:00,35.69,35.72,35.69,35.71,13200.0,35.69,35.72,35.69,35.71,13200.0
2013-08-20 11:50:00,35.71,35.75,35.69,35.74,5900.0,35.71,35.75,35.69,35.74,5900.0
2013-08-20 11:55:00,35.74,35.8,35.74,35.8,6900.0,35.74,35.8,35.74,35.8,6900.0
2013-08-20 12:00:00,35.8,35.84,35.8,35.82,21500.0,35.8,35.84,35.8,35.82,21500.0
2013-08-20 12:05:00,35.83,35.88,35.83,35.84,13200.0,35.83,35.88,35.83,35.84,13200.0
2013-08-20 12:10:00,35.84,35.87,35.82,35.87,9200.0,35.84,35.87,35.82,35.87,9200.0
2013-08-20 12:15:00,35.87,35.94,35.87,35.93,13500.0,35.87,35.94,35.87,35.93,13500.0
2013-08-20 12:20:00,35.94,35.97,35.91,35.92,11500.0,35.94,35.97,35.91,35.92,11500.0
2013-08-20 12:25:00,35.92,35.94,35.9,35.9,68300.0,35.92,35.94,35.9,35.9,68300.0
2013-08-20 12:30:00,35.91,35.92,35.88,35.88,21900.0,35.91,35.92,35.88,35.88,21900.0
2013-08-20 12:35:00,35.88,35.9,35.82,35.85,19300.0,35.88,35.9,35.82,35.85,19300.0
2013-08-20 12:40:00,35.85,35.87,35.82,35.84,17100.0,35.85,35.87,35.82,35.84,17100.0
2013-08-20 12:45:00,35.84,35.84,35.81,35.83,17000.0,35.84,35.84,35.81,35.83,17000.0
2013-08-20 12:50:00,35.85,35.86,35.84,35.86,15300.0,35.85,35.86,35.84,35.86,15300.0
2013-08-20 12:55:00,35.87,35.9,35.87,35.9,10000.0,35.87,35.9,35.87,35.9,10000.0
2013-08-20 13:00:00,35.89,35.98,35.88,35.97,9200.0,35.89,35.98,35.88,35.97,9200.0
2013-08-20 13:05:00,35.97,35.99,35.95,35.96,10600.0,35.97,35.99,35.95,35.96,10600.0
2013-08-20 13:10:00,35.96,35.98,35.94,35.94,8000.0,35.96,35.98,35.94,35.94,8000.0
2013-08-20 13:15:00,35.94,35.95,35.91,35.91,11100.0,35.94,35.95,35.91,35.91,11100.0
2013-08-20 13:20:00,35.91,35.94,35.9,35.9,11600.0,35.91,35.94,35.9,35.9,11600.0
2013-08-20 13:25:00,35.9,35.91,35.83,35.85,92600.0,35.9,35.91,35.83,35.85,92600.0
2013-08-20 13:30:00,35.85,35.85,35.79,35.82,7300.0,35.85,35.85,35.79,35.82,7300.0
2013-08-20 13:35:00,35.82,35.82,35.76,35.76,37200.0,35.82,35.82,35.76,35.76,37200.0
2013-08-20 13:40:00,35.75,35.76,35.73,35.75,14900.0,35.75,35.76,35.73,35.75,14900.0
2013-08-20 13:45:00,35.74,35.77,35.74,35.76,18900.0,35.74,35.77,35.74,35.76,18900.0
2013-08-20 13:50:00,35.76,35.77,35.72,35.72,10900.0,35.76,35.77,35.72,35.72,10900.0
2013-08-20 13:55:00,35.72,35.73,35.66,35.68,15800.0,35.72,35.73,35.66,35.68,15800.0
2013-08-20 14:00:00,35.67,35.69,35.66,35.66,11800.0,35.67,35.69,35.66,35.66,11800.0
2013-08-20 14:05:00,35.66,35.68,35.65,35.66,12300.0,35.66,35.68,35.65,35.66,12300.0
2013-08-20 14:10:00,35.66,35.69,35.65,35.66,13100.0,35.66,35.69,35.65,35.66,13100.0
2013-08-20 14:15:00,35.67,35.67,35.64,35.64,6900.0,35.67,35.67,35.64,35.64,6900.0
2013-08-20 14:20:00,35.64,35.64,35.59,35.6,12200.0,35.64,35.64,35.59,35.6,12200.0
2013-08-20 14:25:00,35.6,35.6,35.57,35.58,26700.0,35.6,35.6,35.57,35.58,26700.0
2013-08-20 14:30:00,35.58,35.65,35.58,35.64,19400.0,35.58,35.65,35.58,35.64,19400.0
2013-08-20 14:35:00,35.64,35.64,35.56,35.58,15400.0,35.64,35.64,35.56,35.58,15400.0
2013-08-20 14:40:00,35.58,35.59,35.56,35.56,17700.0,35.58,35.59,35.56,35.56,17700.0
2013-08-20 14:45:00,35.57,35.57,35.54,35.56,18000.0,35.57,35.57,35.54,35.56,18000.0
2013-08-20 14:50:00,35.55,35.59,35.55,35.59,12100.0,35.55,35.59,35.55,35.59,12100.0
2013-08-20 14:55:00,35.58,35.59,35.56,35.57,18000.0,35.58,35.59,35.56,35.57,18000.0
2013-08-20 15:00:00,35.58,35.61,35.58,35.59,12500.0,35.58,35.61,35.58,35.59,12500.0
2013-08-20 15:05:00,35.58,35.65,35.58,35.62,15700.0,35.58,35.65,35.58,35.62,15700.0
2013-08-20 15:10:00,35.62,35.63,35.62,35.63,34200.0,35.62,35.63,35.62,35.63,34200.0
2013-08-20 15:15:00,35.63,35.66,35.63,35.65,23400.0,35.63,35.66,35.63,35.65,23400.0
2013-08-20 15:20:00,35.66,35.66,35.63,35.66,18900.0,35.66,35.66,35.63,35.66,18900.0
2013-08-20 15:25:00,35.66,35.73,35.65,35.72,19400.0,35.66,35.73,35.65,35.72,19400.0
2013-08-20 15:30:00,35.72,35.77,35.71,35.75,27400.0,35.72,35.77,35.71,35.75,27400.0
2013-08-20 15:35:00,35.75,35.75,35.73,35.74,25600.0,35.75,35.75,35.73,35.74,25600.0
2013-08-20 15:40:00,35.74,35.78,35.74,35.76,40000.0,35.74,35.78,35.74,35.76,40000.0
2013-08-20 15:45:00,35.76,35.77,35.71,35.75,54900.0,35.76,35.77,35.71,35.75,54900.0
2013-08-20 15:50:00,35.74,35.75,35.71,35.74,40900.0,35.74,35.75,35.71,35.74,40900.0
2013-08-20 15:55:00,35.74,35.75,35.69,35.69,77700.0,35.74,35.75,35.69,35.69,77700.0
2013-08-21 09:30:00,35.69,35.91,35.62,35.82,45600.0,35.69,35.91,35.62,35.82,45600.0
2013-08-21 09:35:00,35.86,35.99,35.84,35.92,18500.0,35.86,35.99,35.84,35.92,18500.0
2013-08-21 09:40:00,35.92,36.01,35.91,35.98,25500.0,35.92,36.01,35.91,35.98,25500.0
2013-08-21 09:45:00,35.99,36.01,35.91,35.94,20300.0,35.99,36.01,35.91,35.94,20300.0
2013-08-21 09:50:00,35.94,36.0,35.88,35.9,18700.0,35.94,36.0,35.88,35.9,18700.0
2013-08-21 09:55:00,35.9,35.93,35.86,35.9,18400.0,35.9,35.93,35.86,35.9,18400.0
2013-08-21 10:00:00,35.91,35.99,35.88,35.95,16200.0,35.91,35.99,35.88,35.95,16200.0
2013-08-21 10:05:00,35.96,35.96,35.82,35.82,40500.0,35.96,35.96,35.82,35.82,40500.0
2013-08-21 10:10:00,35.81,35.87,35.74,35.74,38600.0,35.81,35.87,35.74,35.74,38600.0
2013-08-21 10:15:00,35.74,35.86,35.73,35.84,26400.0,35.74,35.86,35.73,35.84,26400.0
2013-08-21 10:20:00,35.85,35.86,35.76,35.78,33500.0,35.85,35.86,35.76,35.78,33500.0
2013-08-21 10:25:00,35.79,35.82,35.74,35.79,57100.0,35.79,35.82,35.74,35.79,57100.0
2013-08-21 10:30:00,35.79,35.79,35.7,35.74,22700.0,35.79,35.79,35.7,35.74,22700.0
2013-08-21 10:35:00,35.75,35.76,35.71,35.76,14800.0,35.75,35.76,35.71,35.76,14800.0
2013-08-21 10:40:00,35.77,35.89,35.77,35.88,8000.0,35.77,35.89,35.77,35.88,8000.0
2013-08-21 10:45:00,35.89,35.91,35.86,35.9,11900.0,35.89,35.91,35.86,35.9,11900.0
2013-08-21 10:50:00,35.9,35.94,35.87,35.89,18600.0,35.9,35.94,35.87,35.89,18600.0
2013-08-21 10:55:00,35.88,35.94,35.85,35.92,225000.0,35.88,35.94,35.85,35.92,225000.0
2013-08-21 11:00:00,35.93,35.97,35.91,35.92,22900.0,35.93,35.97,35.91,35.92,22900.0
2013-08-21 11:05:00,35.92,35.98,35.91,35.95,54300.0,35.92,35.98,35.91,35.95,54300.0
2013-08-21 11:10:00,35.95,35.99,35.95,35.98,15300.0,35.95,35.99,35.95,35.98,15300.0
2013-08-21 11:15:00,35.98,36.02,35.98,35.99,27400.0,35.98,36.02,35.98,35.99,27400.0
2013-08-21 11:20:00,35.98,35.98,35.94,35.95,35800.0,35.98,35.98,35.94,35.95,35800.0
2013-08-21 11:25:00,35.95,35.95,35.93,35.93,28600.0,35.95,35.95,35.93,35.93,28600.0
2013-08-21 11:30:00,35.93,35.95,35.92,35.95,19000.0,35.93,35.95,35.92,35.95,19000.0
2013-08-21 11:35:00,35.95,35.95,35.86,35.86,20000.0,35.95,35.95,35.86,35.86,20000.0
2013-08-21 11:40:00,35.85,35.85,35.81,35.83,13400.0,35.85,35.85,35.81,35.83,13400.0
2013-08-21 11:45:00,35.83,35.83,35.79,35.79,60900.0,35.83,35.83,35.79,35.79,60900.0
2013-08-21 11:50:00,35.79,35.8,35.69,35.73,30000.0,35.79,35.8,35.69,35.73,30000.0
2013-08-21 11:55:00,35.73,35.76,35.72,35.75,29200.0,35.73,35.76,35.72,35.75,29200.0
2013-08-21 12:00:00,35.75,35.76,35.73,35.74,4800.0,35.75,35.76,35.73,35.74,4800.0
2013-08-21 12:05:00,35.75,35.79,35.75,35.76,10400.0,35.75,35.79,35.75,35.76,10400.0
2013-08-21 12:10:00,35.75,35.82,35.75,35.82,6900.0,35.75,35.82,35.75,35.82,6900.0
2013-08-21 12:15:00,35.81,35.82,35.79,35.81,8100.0,35.81,35.82,35.79,35.81,8100.0
2013-08-21 12:20:00,35.82,35.82,35.77,35.78,16100.0,35.82,35.82,35.77,35.78,16100.0
2013-08-21 12:25:00,35.79,35.8,35.78,35.78,6400.0,35.79,35.8,35.78,35.78,6400.0
2013-08-21 12:30:00,35.79,35.8,35.74,35.79,10500.0,35.79,35.8,35.74,35.79,10500.0
2013-08-21 12:35:00,35.8,35.8,35.75,35.77,8600.0,35.8,35.8,35.75,35.77,8600.0
2013-08-21 12:40:00,35.76,35.78,35.75,35.76,8600.0,35.76,35.78,35.75,35.76,8600.0
2013-08-21 12:45:00,35.76,35.76,35.74,35.76,19600.0,35.76,35.76,35.74,35.76,19600.0
2013-08-21 12:50:00,35.75,35.75,35.7,35.7,11500.0,35.75,35.75,35.7,35.7,11500.0
2013-08-21 12:55:00,35.7,35.7,35.69,35.7,13700.0,35.7,35.7,35.69,35.7,13700.0
2013-08-21 13:00:00,35.7,35.7,35.66,35.68,17400.0,35.7,35.7,35.66,35.68,17400.0
2013-08-21 13:05:00,35.68,35.69,35.65,35.69,5300.0,35.68,35.69,35.65,35.69,5300.0
2013-08-21 13:10:00,35.69,35.71,35.68,35.7,11800.0,35.69,35.71,35.68,35.7,11800.0
2013-08-21 13:15:00,35.7,35.71,35.68,35.69,19100.0,35.7,35.71,35.68,35.69,19100.0
2013-08-21 13:20:00,35.69,35.7,35.67,35.7,5800.0,35.69,35.7,35.67,35.7,5800.0
2013-08-21 13:25:00,35.7,35.74,35.7,35.73,6100.0,35.7,35.74,35.7,35.73,6100.0
2013-08-21 13:30:00,35.74,35.77,35.74,35.77,11000.0,35.74,35.77,35.74,35.77,11000.0
2013-08-21 13:35:00,35.77,35.8,35.77,35.79,4500.0,35.77,35.8,35.77,35.79,4500.0
2013-08-21 13:40:00,35.79,35.84,35.79,35.84,11200.0,35.79,35.84,35.79,35.84,11200.0
2013-08-21 13:45:00,35.85,35.86,35.83,35.83,7200.0,35.85,35.86,35.83,35.83,7200.0
2013-08-21 13:50:00,35.83,35.84,35.82,35.84,14100.0,35.83,35.84,35.82,35.84,14100.0
2013-08-21 13:55:00,35.84,35.87,35.84,35.87,4200.0,35.84,35.87,35.84,35.87,4200.0
2013-08-21 14:00:00,35.87,35.87,35.72,35.72,28000.0,35.87,35.87,35.72,35.72,28000.0
2013-08-21 14:05:00,35.73,35.74,35.57,35.67,38800.0,35.73,35.74,35.57,35.67,38800.0
2013-08-21 14:10:00,35.66,35.68,35.61,35.65,114200.0,35.66,35.68,35.61,35.65,114200.0
2013-08-21 14:15:00,35.66,35.73,35.64,35.67,20300.0,35.66,35.73,35.64,35.67,20300.0
2013-08-21 14:20:00,35.67,35.7,35.61,35.7,21600.0,35.67,35.7,35.61,35.7,21600.0
2013-08-21 14:25:00,35.69,35.78,35.69,35.75,15000.0,35.69,35.78,35.69,35.75,15000.0
2013-08-21 14:30:00,35.77,35.93,35.77,35.9,20800.0,35.77,35.93,35.77,35.9,20800.0
2013-08-21 14:35:00,35.9,35.98,35.9,35.9,45600.0,35.9,35.98,35.9,35.9,45600.0
2013-08-21 14:40:00,35.89,35.98,35.88,35.97,25900.0,35.89,35.98,35.88,35.97,25900.0
2013-08-21 14:45:00,35.96,36.04,35.96,36.03,24600.0,35.96,36.04,35.96,36.03,24600.0
2013-08-21 14:50:00,36.02,36.03,35.98,35.99,33500.0,36.02,36.03,35.98,35.99,33500.0
2013-08-21 14:55:00,35.98,36.0,35.96,35.96,18000.0,35.98,36.0,35.96,35.96,18000.0
2013-08-21 15:00:00,35.97,35.97,35.92,35.94,10500.0,35.97,35.97,35.92,35.94,10500.0
2013-08-21 15:05:00,35.94,35.97,35.91,35.92,32900.0,35.94,35.97,35.91,35.92,32900.0
2013-08-21 15:10:00,35.91,35.98,35.91,35.98,27200.0,35.91,35.98,35.91,35.98,27200.0
2013-08-21 15:15:00,35.97,35.99,35.93,35.93,18600.0,35.97,35.99,35.93,35.93,18600.0
2013-08-21 15:20:00,35.91,35.92,35.87,35.87,20800.0,35.91,35.92,35.87,35.87,20800.0
2013-08-21 15:25:00,35.86,35.89,35.8,35.83,24500.0,35.86,35.89,35.8,35.83,24500.0
2013-08-21 15:30:00,35.83,35.83,35.78,35.79,34900.0,35.83,35.83,35.78,35.79,34900.0
2013-08-21 15:35:00,35.78,35.8,35.72,35.73,27500.0,35.78,35.8,35.72,35.73,27500.0
2013-08-21 15:40:00,35.73,35.74,35.68,35.7,42300.0,35.73,35.74,35.68,35.7,42300.0
2013-08-21 15:45:00,35.7,35.72,35.67,35.68,43300.0,35.7,35.72,35.67,35.68,43300.0
2013-08-21 15:50:00,35.68,35.7,35.66,35.69,41100.0,35.68,35.7,35.66,35.69,41100.0
2013-08-21 15:55:00,35.69,35.69,35.61,35.62,95500.0,35.69,35.69,35.61,35.62,95500.0
2013-08-22 09:30:00,35.71,35.92,35.7,35.89,28200.0,35.71,35.92,35.7,35.89,28200.0
2013-08-22 09:35:00,35.88,36.07,35.88,36.02,26600.0,35.88,36.07,35.88,36.02,26600.0
2013-08-22 09:40:00,36.06,36.08,36.01,36.06,29200.0,36.06,36.08,36.01,36.06,29200.0
2013-08-22 09:45:00,36.08,36.1,36.0,36.06,18000.0,36.08,36.1,36.0,36.06,18000.0
2013-08-22 09:50:00,36.07,36.11,36.01,36.04,31800.0,36.07,36.11,36.01,36.04,31800.0
2013-08-22 09:55:00,36.04,36.08,36.03,36.06,61400.0,36.04,36.08,36.03,36.06,61400.0
2013-08-22 10:00:00,36.06,36.06,35.97,36.0,35900.0,36.06,36.06,35.97,36.0,35900.0
2013-08-22 10:05:00,36.0,36.01,35.95,35.95,24300.0,36.0,36.01,35.95,35.95,24300.0
2013-08-22 10:10:00,35.95,35.95,35.86,35.86,77700.0,35.95,35.95,35.86,35.86,77700.0
2013-08-22 10:15:00,35.86,35.94,35.85,35.93,31300.0,35.86,35.94,35.85,35.93,31300.0
2013-08-22 10:20:00,35.94,35.99,35.85,35.85,66000.0,35.94,35.99,35.85,35.85,66000.0
2013-08-22 10:25:00,35.86,35.86,35.77,35.84,21500.0,35.86,35.86,35.77,35.84,21500.0
2013-08-22 10:30:00,35.85,35.9,35.8,35.89,29200.0,35.85,35.9,35.8,35.89,29200.0
2013-08-22 10:35:00,35.88,35.91,35.88,35.9,30300.0,35.88,35.91,35.88,35.9,30300.0
2013-08-22 10:40:00,35.91,35.96,35.89,35.94,38100.0,35.91,35.96,35.89,35.94,38100.0
2013-08-22 10:45:00,35.95,35.96,35.86,35.87,22400.0,35.95,35.96,35.86,35.87,22400.0
2013-08-22 10:50:00,35.87,35.94,35.87,35.9,14600.0,35.87,35.94,35.87,35.9,14600.0
2013-08-22 10:55:00,35.9,35.91,35.85,35.85,10100.0,35.9,35.91,35.85,35.85,10100.0
2013-08-22 11:00:00,35.86,35.87,35.85,35.85,9300.0,35.86,35.87,35.85,35.85,9300.0
2013-08-22 11:05:00,35.85,35.89,35.84,35.88,8400.0,35.85,35.89,35.84,35.88,8400.0
2013-08-22 11:10:00,35.88,35.9,35.86,35.88,15600.0,35.88,35.9,35.86,35.88,15600.0
2013-08-22 11:15:00,35.87,35.89,35.87,35.89,24800.0,35.87,35.89,35.87,35.89,24800.0
2013-08-22 11:20:00,35.89,35.9,35.83,35.83,11500.0,35.89,35.9,35.83,35.83,11500.0
2013-08-22 11:25:00,35.83,35.86,35.82,35.85,14400.0,35.83,35.86,35.82,35.85,14400.0
2013-08-22 11:30:00,35.84,35.87,35.83,35.85,19500.0,35.84,35.87,35.83,35.85,19500.0
2013-08-22 11:35:00,35.85,35.87,35.81,35.82,31500.0,35.85,35.87,35.81,35.82,31500.0
2013-08-22 11:40:00,35.82,35.85,35.8,35.82,14100.0,35.82,35.85,35.8,35.82,14100.0
2013-08-22 11:45:00,35.82,35.86,35.82,35.85,15800.0,35.82,35.86,35.82,35.85,15800.0
2013-08-22 11:50:00,35.85,35.86,35.84,35.86,12000.0,35.85,35.86,35.84,35.86,12000.0
2013-08-22 11:55:00,35.85,35.89,35.85,35.88,19200.0,35.85,35.89,35.85,35.88,19200.0
2013-08-22 12:00:00,35.88,35.93,35.88,35.91,8100.0,35.88,35.93,35.88,35.91,8100.0
2013-08-22 12:05:00,35.92,35.94,35.91,35.92,8300.0,35.92,35.94,35.91,35.92,8300.0
2013-08-22 12:10:00,35.93,35.94,35.91,35.91,4700.0,35.93,35.94,35.91,35.91,4700.0
2013-08-22 12:15:00,35.91,35.92,35.91,35.91,14000.0,35.91,35.92,35.91,35.91,14000.0
2013-08-22 12:20:00,35.91,35.92,35.91,35.91,1500.0,35.91,35.92,35.91,35.91,1500.0
2013-08-22 12:25:00,35.91,35.92,35.91,35.92,1200.0,35.91,35.92,35.91,35.92,1200.0
2013-08-22 12:30:00,35.92,35.92,35.91,35.91,900.0,35.92,35.92,35.91,35.91,900.0
2013-08-22 12:35:00,35.91,35.92,35.91,35.92,900.0,35.91,35.92,35.91,35.92,900.0
2013-08-22 12:40:00,35.91,35.91,35.91,35.91,200.0,35.91,35.91,35.91,35.91,200.0
2013-08-22 12:45:00,35.91,35.91,35.91,35.91,0.0,35.91,35.91,35.91,35.91,0.0
2013-08-22 12:50:00,35.91,35.91,35.91,35.91,0.0,35.91,35.91,35.91,35.91,0.0
2013-08-22 12:55:00,35.91,35.91,35.91,35.91,0.0,35.91,35.91,35.91,35.91,0.0
2013-08-22 13:00:00,35.9,35.9,35.9,35.9,100.0,35.9,35.9,35.9,35.9,100.0
2013-08-22 13:05:00,35.9,35.9,35.9,35.9,500.0,35.9,35.9,35.9,35.9,500.0
2013-08-22 13:10:00,35.9,35.9,35.9,35.9,400.0,35.9,35.9,35.9,35.9,400.0
2013-08-22 13:15:00,35.9,35.9,35.9,35.9,100.0,35.9,35.9,35.9,35.9,100.0
2013-08-22 13:20:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2013-08-22 13:25:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2013-08-22 13:30:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2013-08-22 13:35:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2013-08-22 13:40:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2013-08-22 13:45:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2013-08-22 13:50:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2013-08-22 13:55:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2013-08-22 14:00:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2013-08-22 14:05:00,35.92,35.92,35.92,35.92,200.0,35.92,35.92,35.92,35.92,200.0
2013-08-22 14:10:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 14:15:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 14:20:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 14:25:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 14:30:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 14:35:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 14:40:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 14:45:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 14:50:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 14:55:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 15:00:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 15:05:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 15:10:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 15:15:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 15:20:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 15:25:00,35.9,35.94,35.8,35.93,69500.0,35.9,35.94,35.8,35.93,69500.0
2013-08-22 15:30:00,35.94,36.03,35.92,36.0,148800.0,35.94,36.03,35.92,36.0,148800.0
2013-08-22 15:35:00,36.0,36.22,36.0,36.18,125900.0,36.0,36.22,36.0,36.18,125900.0
2013-08-22 15:40:00,36.16,36.2,36.09,36.12,123000.0,36.16,36.2,36.09,36.12,123000.0
2013-08-22 15:45:00,36.11,36.12,36.02,36.09,132600.0,36.11,36.12,36.02,36.09,132600.0
2013-08-22 15:50:00,36.09,36.16,36.03,36.16,271800.0,36.09,36.16,36.03,36.16,271800.0
2013-08-22 15:55:00,36.16,36.18,36.08,36.13,363600.0,36.16,36.18,36.08,36.13,363600.0
2013-08-23 09:30:00,38.76,40.39,38.75,40.2,1195100.0,38.76,40.39,38.75,40.2,1195100.0
2013-08-23 09:35:00,40.2,40.68,39.87,40.51,943100.0,40.2,40.68,39.87,40.51,943100.0
2013-08-23 09:40:00,40.55,41.34,40.5,41.26,645500.0,40.55,41.34,40.5,41.26,645500.0
2013-08-23 09:45:00,41.32,41.72,40.98,41.53,591500.0,41.32,41.72,40.98,41.53,591500.0
2013-08-23 09:50:00,41.53,41.57,40.85,40.9,456700.0,41.53,41.57,40.85,40.9,456700.0
2013-08-23 09:55:00,40.9,40.97,40.64,40.82,376200.0,40.9,40.97,40.64,40.82,376200.0
2013-08-23 10:00:00,40.81,41.0,40.55,40.84,428400.0,40.81,41.0,40.55,40.84,428400.0
2013-08-23 10:05:00,40.84,40.96,40.61,40.68,241900.0,40.84,40.96,40.61,40.68,241900.0
2013-08-23 10:10:00,40.68,40.68,40.4,40.57,299900.0,40.68,40.68,40.4,40.57,299900.0
2013-08-23 10:15:00,40.57,40.74,40.5,40.6,311300.0,40.57,40.74,40.5,40.6,311300.0
2013-08-23 10:20:00,40.6,40.6,40.25,40.46,311400.0,40.6,40.6,40.25,40.46,311400.0
2013-08-23 10:25:00,40.47,40.59,40.3,40.3,157900.0,40.47,40.59,40.3,40.3,157900.0
2013-08-23 10:30:00,40.31,40.31,39.86,39.9,574400.0,40.31,40.31,39.86,39.9,574400.0
2013-08-23 10:35:00,39.92,40.32,39.85,40.29,282100.0,39.92,40.32,39.85,40.29,282100.0
2013-08-23 10:40:00,40.28,40.37,40.04,40.16,161700.0,40.28,40.37,40.04,40.16,161700.0
2013-08-23 10:45:00,40.16,40.38,40.16,40.32,161200.0,40.16,40.38,40.16,40.32,161200.0
2013-08-23 10:50:00,40.31,40.34,40.06,40.15,120800.0,40.31,40.34,40.06,40.15,120800.0
2013-08-23 10:55:00,40.14,40.16,39.8,39.86,193100.0,40.14,40.16,39.8,39.86,193100.0
2013-08-23 11:00:00,39.87,39.98,39.69,39.72,289100.0,39.87,39.98,39.69,39.72,289100.0
2013-08-23 11:05:00,39.73,39.73,39.45,39.52,204100.0,39.73,39.73,39.45,39.52,204100.0
2013-08-23 11:10:00,39.52,39.56,39.29,39.44,225400.0,39.52,39.56,39.29,39.44,225400.0
2013-08-23 11:15:00,39.43,39.51,39.16,39.39,254200.0,39.43,39.51,39.16,39.39,254200.0
2013-08-23 11:20:00,39.41,39.76,39.41,39.66,156100.0,39.41,39.76,39.41,39.66,156100.0
2013-08-23 11:25:00,39.66,39.7,39.47,39.47,94600.0,39.66,39.7,39.47,39.47,94600.0
2013-08-23 11:30:00,39.47,39.76,39.45,39.72,201300.0,39.47,39.76,39.45,39.72,201300.0
2013-08-23 11:35:00,39.72,40.0,39.66,39.9,281700.0,39.72,40.0,39.66,39.9,281700.0
2013-08-23 11:40:00,39.9,39.93,39.72,39.72,119300.0,39.9,39.93,39.72,39.72,119300.0
2013-08-23 11:45:00,39.73,39.75,39.55,39.63,168200.0,39.73,39.75,39.55,39.63,168200.0
2013-08-23 11:50:00,39.64,39.82,39.57,39.61,146000.0,39.64,39.82,39.57,39.61,146000.0
2013-08-23 11:55:00,39.6,39.61,39.43,39.54,100400.0,39.6,39.61,39.43,39.54,100400.0
2013-08-23 12:00:00,39.54,39.6,39.37,39.49,142800.0,39.54,39.6,39.37,39.49,142800.0
2013-08-23 12:05:00,39.51,39.56,39.36,39.55,105800.0,39.51,39.56,39.36,39.55,105800.0
2013-08-23 12:10:00,39.56,39.56,39.5,39.5,98800.0,39.56,39.56,39.5,39.5,98800.0
2013-08-23 12:15:00,39.5,39.6,39.46,39.55,114500.0,39.5,39.6,39.46,39.55,114500.0
2013-08-23 12:20:00,39.55,39.56,39.47,39.54,62100.0,39.55,39.56,39.47,39.54,62100.0
2013-08-23 12:25:00,39.55,39.66,39.55,39.59,66100.0,39.55,39.66,39.55,39.59,66100.0
2013-08-23 12:30:00,39.59,39.76,39.56,39.76,128700.0,39.59,39.76,39.56,39.76,128700.0
2013-08-23 12:35:00,39.76,39.89,39.67,39.85,243700.0,39.76,39.89,39.67,39.85,243700.0
2013-08-23 12:40:00,39.85,40.17,39.85,40.04,295200.0,39.85,40.17,39.85,40.04,295200.0
2013-08-23 12:45:00,40.04,40.12,39.99,40.01,126300.0,40.04,40.12,39.99,40.01,126300.0
2013-08-23 12:50:00,39.99,40.07,39.86,40.02,134300.0,39.99,40.07,39.86,40.02,134300.0
2013-08-23 12:55:00,40.02,40.07,40.0,40.05,71300.0,40.02,40.07,40.0,40.05,71300.0
2013-08-23 13:00:00,40.05,40.05,39.79,39.84,111300.0,40.05,40.05,39.79,39.84,111300.0
2013-08-23 13:05:00,39.85,39.85,39.66,39.66,182400.0,39.85,39.85,39.66,39.66,182400.0
2013-08-23 13:10:00,39.66,39.69,39.59,39.61,194800.0,39.66,39.69,39.59,39.61,194800.0
2013-08-23 13:15:00,39.59,39.63,39.55,39.58,55800.0,39.59,39.63,39.55,39.58,55800.0
2013-08-23 13:20:00,39.57,39.65,39.5,39.61,88500.0,39.57,39.65,39.5,39.61,88500.0
2013-08-23 13:25:00,39.61,39.65,39.57,39.62,104500.0,39.61,39.65,39.57,39.62,104500.0
2013-08-23 13:30:00,39.62,39.65,39.61,39.65,46000.0,39.62,39.65,39.61,39.65,46000.0
2013-08-23 13:35:00,39.64,39.65,39.55,39.59,94100.0,39.64,39.65,39.55,39.59,94100.0
2013-08-23 13:40:00,39.6,39.63,39.59,39.59,54900.0,39.6,39.63,39.59,39.59,54900.0
2013-08-23 13:45:00,39.6,39.62,39.53,39.58,52400.0,39.6,39.62,39.53,39.58,52400.0
2013-08-23 13:50:00,39.57,39.63,39.55,39.57,45100.0,39.57,39.63,39.55,39.57,45100.0
2013-08-23 13:55:00,39.57,39.59,39.54,39.57,35100.0,39.57,39.59,39.54,39.57,35100.0
2013-08-23 14:00:00,39.57,39.57,39.5,39.54,51500.0,39.57,39.57,39.5,39.54,51500.0
2013-08-23 14:05:00,39.54,39.61,39.54,39.59,41200.0,39.54,39.61,39.54,39.59,41200.0
2013-08-23 14:10:00,39.59,39.61,39.52,39.59,50300.0,39.59,39.61,39.52,39.59,50300.0
2013-08-23 14:15:00,39.59,39.59,39.55,39.56,53500.0,39.59,39.59,39.55,39.56,53500.0
2013-08-23 14:20:00,39.57,39.59,39.5,39.51,90700.0,39.57,39.59,39.5,39.51,90700.0
2013-08-23 14:25:00,39.5,39.55,39.45,39.47,84700.0,39.5,39.55,39.45,39.47,84700.0
2013-08-23 14:30:00,39.47,39.48,39.32,39.39,95700.0,39.47,39.48,39.32,39.39,95700.0
2013-08-23 14:35:00,39.38,39.49,39.36,39.44,63400.0,39.38,39.49,39.36,39.44,63400.0
2013-08-23 14:40:00,39.44,39.51,39.42,39.49,56600.0,39.44,39.51,39.42,39.49,56600.0
2013-08-23 14:45:00,39.48,39.53,39.45,39.52,80400.0,39.48,39.53,39.45,39.52,80400.0
2013-08-23 14:50:00,39.52,39.53,39.28,39.32,194700.0,39.52,39.53,39.28,39.32,194700.0
2013-08-23 14:55:00,39.32,39.38,39.31,39.35,35500.0,39.32,39.38,39.31,39.35,35500.0
2013-08-23 15:00:00,39.35,39.35,39.21,39.24,140200.0,39.35,39.35,39.21,39.24,140200.0
2013-08-23 15:05:00,39.24,39.41,39.19,39.41,126400.0,39.24,39.41,39.19,39.41,126400.0
2013-08-23 15:10:00,39.4,39.46,39.36,39.41,117600.0,39.4,39.46,39.36,39.41,117600.0
2013-08-23 15:15:00,39.41,39.48,39.4,39.47,96100.0,39.41,39.48,39.4,39.47,96100.0
2013-08-23 15:20:00,39.47,39.47,39.41,39.46,137900.0,39.47,39.47,39.41,39.46,137900.0
2013-08-23 15:25:00,39.46,39.49,39.39,39.4,133100.0,39.46,39.49,39.39,39.4,133100.0
2013-08-23 15:30:00,39.39,39.41,39.33,39.39,170600.0,39.39,39.41,39.33,39.39,170600.0
2013-08-23 15:35:00,39.39,39.43,39.39,39.41,189600.0,39.39,39.43,39.39,39.41,189600.0
2013-08-23 15:40:00,39.41,39.55,39.38,39.51,230200.0,39.41,39.55,39.38,39.51,230200.0
2013-08-23 15:45:00,39.51,39.51,39.45,39.48,139600.0,39.51,39.51,39.45,39.48,139600.0
2013-08-23 15:50:00,39.49,39.53,39.43,39.52,262200.0,39.49,39.53,39.43,39.52,262200.0
2013-08-23 15:55:00,39.52,39.52,38.85,38.89,1012300.0,39.52,39.52,38.85,38.89,1012300.0
2013-08-26 09:30:00,38.59,38.91,38.54,38.84,185000.0,38.59,38.91,38.54,38.84,185000.0
2013-08-26 09:35:00,38.83,39.1,38.72,38.95,95100.0,38.83,39.1,38.72,38.95,95100.0
2013-08-26 09:40:00,38.98,39.03,38.94,39.01,95900.0,38.98,39.03,38.94,39.01,95900.0
2013-08-26 09:45:00,39.01,39.01,38.82,38.85,99700.0,39.01,39.01,38.82,38.85,99700.0
2013-08-26 09:50:00,38.85,38.86,38.77,38.85,53500.0,38.85,38.86,38.77,38.85,53500.0
2013-08-26 09:55:00,38.83,38.99,38.83,38.97,49400.0,38.83,38.99,38.83,38.97,49400.0
2013-08-26 10:00:00,38.96,39.13,38.96,39.12,77400.0,38.96,39.13,38.96,39.12,77400.0
2013-08-26 10:05:00,39.11,39.16,39.06,39.13,56600.0,39.11,39.16,39.06,39.13,56600.0
2013-08-26 10:10:00,39.13,39.2,39.12,39.17,32100.0,39.13,39.2,39.12,39.17,32100.0
2013-08-26 10:15:00,39.17,39.23,39.14,39.22,64100.0,39.17,39.23,39.14,39.22,64100.0
2013-08-26 10:20:00,39.22,39.24,39.08,39.11,149500.0,39.22,39.24,39.08,39.11,149500.0
2013-08-26 10:25:00,39.12,39.15,39.08,39.14,95300.0,39.12,39.15,39.08,39.14,95300.0
2013-08-26 10:30:00,39.14,39.16,39.0,39.03,53200.0,39.14,39.16,39.0,39.03,53200.0
2013-08-26 10:35:00,39.04,39.1,39.04,39.08,55900.0,39.04,39.1,39.04,39.08,55900.0
2013-08-26 10:40:00,39.09,39.13,39.07,39.09,53200.0,39.09,39.13,39.07,39.09,53200.0
2013-08-26 10:45:00,39.09,39.12,38.99,39.0,124400.0,39.09,39.12,38.99,39.0,124400.0
2013-08-26 10:50:00,39.01,39.02,38.87,38.88,87500.0,39.01,39.02,38.87,38.88,87500.0
2013-08-26 10:55:00,38.88,38.91,38.79,38.8,66000.0,38.88,38.91,38.79,38.8,66000.0
2013-08-26 11:00:00,38.8,38.83,38.75,38.79,82600.0,38.8,38.83,38.75,38.79,82600.0
2013-08-26 11:05:00,38.78,38.83,38.77,38.81,53200.0,38.78,38.83,38.77,38.81,53200.0
2013-08-26 11:10:00,38.81,38.83,38.79,38.8,32700.0,38.81,38.83,38.79,38.8,32700.0
2013-08-26 11:15:00,38.8,38.8,38.67,38.67,56700.0,38.8,38.8,38.67,38.67,56700.0
2013-08-26 11:20:00,38.66,38.75,38.66,38.73,60000.0,38.66,38.75,38.66,38.73,60000.0
2013-08-26 11:25:00,38.73,38.75,38.62,38.62,29900.0,38.73,38.75,38.62,38.62,29900.0
2013-08-26 11:30:00,38.62,38.66,38.57,38.61,57700.0,38.62,38.66,38.57,38.61,57700.0
2013-08-26 11:35:00,38.62,38.68,38.6,38.64,44500.0,38.62,38.68,38.6,38.64,44500.0
2013-08-26 11:40:00,38.64,38.69,38.62,38.68,34500.0,38.64,38.69,38.62,38.68,34500.0
2013-08-26 11:45:00,38.69,38.72,38.66,38.71,81200.0,38.69,38.72,38.66,38.71,81200.0
2013-08-26 11:50:00,38.72,38.76,38.68,38.74,41700.0,38.72,38.76,38.68,38.74,41700.0
2013-08-26 11:55:00,38.74,38.74,38.7,38.74,33700.0,38.74,38.74,38.7,38.74,33700.0
2013-08-26 12:00:00,38.73,38.81,38.72,38.79,33300.0,38.73,38.81,38.72,38.79,33300.0
2013-08-26 12:05:00,38.79,38.79,38.67,38.68,33600.0,38.79,38.79,38.67,38.68,33600.0
2013-08-26 12:10:00,38.69,38.76,38.69,38.76,29100.0,38.69,38.76,38.69,38.76,29100.0
2013-08-26 12:15:00,38.75,38.78,38.73,38.77,30200.0,38.75,38.78,38.73,38.77,30200.0
2013-08-26 12:20:00,38.77,38.82,38.76,38.78,24200.0,38.77,38.82,38.76,38.78,24200.0
2013-08-26 12:25:00,38.79,38.8,38.74,38.8,32700.0,38.79,38.8,38.74,38.8,32700.0
2013-08-26 12:30:00,38.8,38.84,38.78,38.82,20600.0,38.8,38.84,38.78,38.82,20600.0
2013-08-26 12:35:00,38.81,38.82,38.76,38.77,50800.0,38.81,38.82,38.76,38.77,50800.0
2013-08-26 12:40:00,38.77,38.77,38.7,38.71,93400.0,38.77,38.77,38.7,38.71,93400.0
2013-08-26 12:45:00,38.71,38.71,38.61,38.62,65500.0,38.71,38.71,38.61,38.62,65500.0
2013-08-26 12:50:00,38.62,38.63,38.53,38.54,79200.0,38.62,38.63,38.53,38.54,79200.0
2013-08-26 12:55:00,38.55,38.57,38.53,38.55,64800.0,38.55,38.57,38.53,38.55,64800.0
2013-08-26 13:00:00,38.55,38.58,38.5,38.57,73400.0,38.55,38.58,38.5,38.57,73400.0
2013-08-26 13:05:00,38.57,38.6,38.55,38.57,24200.0,38.57,38.6,38.55,38.57,24200.0
2013-08-26 13:10:00,38.56,38.6,38.54,38.59,77000.0,38.56,38.6,38.54,38.59,77000.0
2013-08-26 13:15:00,38.59,38.6,38.54,38.55,27400.0,38.59,38.6,38.54,38.55,27400.0
2013-08-26 13:20:00,38.54,38.54,38.49,38.54,39800.0,38.54,38.54,38.49,38.54,39800.0
2013-08-26 13:25:00,38.54,38.54,38.48,38.49,64800.0,38.54,38.54,38.48,38.49,64800.0
2013-08-26 13:30:00,38.48,38.49,38.46,38.47,172400.0,38.48,38.49,38.46,38.47,172400.0
2013-08-26 13:35:00,38.48,38.49,38.46,38.47,25500.0,38.48,38.49,38.46,38.47,25500.0
2013-08-26 13:40:00,38.47,38.48,38.45,38.48,21100.0,38.47,38.48,38.45,38.48,21100.0
2013-08-26 13:45:00,38.48,38.48,38.44,38.45,40800.0,38.48,38.48,38.44,38.45,40800.0
2013-08-26 13:50:00,38.45,38.48,38.44,38.47,22600.0,38.45,38.48,38.44,38.47,22600.0
2013-08-26 13:55:00,38.47,38.48,38.46,38.46,20500.0,38.47,38.48,38.46,38.46,20500.0
2013-08-26 14:00:00,38.46,38.54,38.42,38.53,73400.0,38.46,38.54,38.42,38.53,73400.0
2013-08-26 14:05:00,38.54,38.62,38.53,38.61,30300.0,38.54,38.62,38.53,38.61,30300.0
2013-08-26 14:10:00,38.6,38.65,38.59,38.65,51700.0,38.6,38.65,38.59,38.65,51700.0
2013-08-26 14:15:00,38.65,38.65,38.64,38.65,37700.0,38.65,38.65,38.64,38.65,37700.0
2013-08-26 14:20:00,38.65,38.65,38.63,38.64,78700.0,38.65,38.65,38.63,38.64,78700.0
2013-08-26 14:25:00,38.65,38.66,38.63,38.63,51200.0,38.65,38.66,38.63,38.63,51200.0
2013-08-26 14:30:00,38.64,38.67,38.62,38.65,71200.0,38.64,38.67,38.62,38.65,71200.0
2013-08-26 14:35:00,38.64,38.65,38.58,38.62,37600.0,38.64,38.65,38.58,38.62,37600.0
2013-08-26 14:40:00,38.61,38.61,38.59,38.61,25500.0,38.61,38.61,38.59,38.61,25500.0
2013-08-26 14:45:00,38.62,38.65,38.62,38.65,31100.0,38.62,38.65,38.62,38.65,31100.0
2013-08-26 14:50:00,38.65,38.65,38.63,38.64,60900.0,38.65,38.65,38.63,38.64,60900.0
2013-08-26 14:55:00,38.64,38.64,38.52,38.56,112600.0,38.64,38.64,38.52,38.56,112600.0
2013-08-26 15:00:00,38.56,38.6,38.55,38.6,27300.0,38.56,38.6,38.55,38.6,27300.0
2013-08-26 15:05:00,38.6,38.64,38.59,38.64,22900.0,38.6,38.64,38.59,38.64,22900.0
2013-08-26 15:10:00,38.64,38.65,38.44,38.45,83600.0,38.64,38.65,38.44,38.45,83600.0
2013-08-26 15:15:00,38.44,38.45,38.38,38.39,89600.0,38.44,38.45,38.38,38.39,89600.0
2013-08-26 15:20:00,38.38,38.38,38.26,38.26,155300.0,38.38,38.38,38.26,38.26,155300.0
2013-08-26 15:25:00,38.26,38.4,38.25,38.39,144500.0,38.26,38.4,38.25,38.39,144500.0
2013-08-26 15:30:00,38.39,38.51,38.37,38.49,94000.0,38.39,38.51,38.37,38.49,94000.0
2013-08-26 15:35:00,38.48,38.57,38.45,38.51,131400.0,38.48,38.57,38.45,38.51,131400.0
2013-08-26 15:40:00,38.52,38.53,38.46,38.48,110000.0,38.52,38.53,38.46,38.48,110000.0
2013-08-26 15:45:00,38.49,38.51,38.32,38.35,227300.0,38.49,38.51,38.32,38.35,227300.0
2013-08-26 15:50:00,38.34,38.36,38.34,38.35,135600.0,38.34,38.36,38.34,38.35,135600.0
2013-08-26 15:55:00,38.34,38.35,37.74,37.76,1247200.0,38.34,38.35,37.74,37.76,1247200.0
2013-08-27 09:30:00,37.38,37.49,37.15,37.19,108800.0,37.38,37.49,37.15,37.19,108800.0
2013-08-27 09:35:00,37.21,37.21,36.95,37.04,95700.0,37.21,37.21,36.95,37.04,95700.0
2013-08-27 09:40:00,37.03,37.28,37.03,37.28,91600.0,37.03,37.28,37.03,37.28,91600.0
2013-08-27 09:45:00,37.29,37.54,37.25,37.49,127800.0,37.29,37.54,37.25,37.49,127800.0
2013-08-27 09:50:00,37.52,37.58,37.39,37.45,77000.0,37.52,37.58,37.39,37.45,77000.0
2013-08-27 09:55:00,37.46,37.5,37.3,37.32,44900.0,37.46,37.5,37.3,37.32,44900.0
2013-08-27 10:00:00,37.32,37.42,37.29,37.32,53000.0,37.32,37.42,37.29,37.32,53000.0
2013-08-27 10:05:00,37.32,37.37,37.28,37.36,59200.0,37.32,37.37,37.28,37.36,59200.0
2013-08-27 10:10:00,37.36,37.36,37.29,37.33,40800.0,37.36,37.36,37.29,37.33,40800.0
2013-08-27 10:15:00,37.33,37.37,37.23,37.23,72500.0,37.33,37.37,37.23,37.23,72500.0
2013-08-27 10:20:00,37.23,37.27,37.21,37.21,40600.0,37.23,37.27,37.21,37.21,40600.0
2013-08-27 10:25:00,37.22,37.23,37.13,37.17,60600.0,37.22,37.23,37.13,37.17,60600.0
2013-08-27 10:30:00,37.17,37.24,37.16,37.17,39100.0,37.17,37.24,37.16,37.17,39100.0
2013-08-27 10:35:00,37.17,37.29,37.15,37.29,44200.0,37.17,37.29,37.15,37.29,44200.0
2013-08-27 10:40:00,37.29,37.32,37.24,37.3,34900.0,37.29,37.32,37.24,37.3,34900.0
2013-08-27 10:45:00,37.29,37.3,37.21,37.21,43300.0,37.29,37.3,37.21,37.21,43300.0
2013-08-27 10:50:00,37.21,37.24,37.13,37.2,69800.0,37.21,37.24,37.13,37.2,69800.0
2013-08-27 10:55:00,37.2,37.36,37.18,37.34,61000.0,37.2,37.36,37.18,37.34,61000.0
2013-08-27 11:00:00,37.35,37.36,37.32,37.35,34300.0,37.35,37.36,37.32,37.35,34300.0
2013-08-27 11:05:00,37.35,37.37,37.29,37.34,29500.0,37.35,37.37,37.29,37.34,29500.0
2013-08-27 11:10:00,37.34,37.38,37.31,37.34,23000.0,37.34,37.38,37.31,37.34,23000.0
2013-08-27 11:15:00,37.34,37.48,37.34,37.45,48800.0,37.34,37.48,37.34,37.45,48800.0
2013-08-27 11:20:00,37.45,37.54,37.43,37.53,40800.0,37.45,37.54,37.43,37.53,40800.0
2013-08-27 11:25:00,37.54,37.57,37.5,37.52,31900.0,37.54,37.57,37.5,37.52,31900.0
2013-08-27 11:30:00,37.52,37.57,37.5,37.51,20000.0,37.52,37.57,37.5,37.51,20000.0
2013-08-27 11:35:00,37.51,37.53,37.47,37.53,104500.0,37.51,37.53,37.47,37.53,104500.0
2013-08-27 11:40:00,37.53,37.59,37.51,37.55,151900.0,37.53,37.59,37.51,37.55,151900.0
2013-08-27 11:45:00,37.55,37.59,37.51,37.53,20100.0,37.55,37.59,37.51,37.53,20100.0
2013-08-27 11:50:00,37.53,37.53,37.44,37.48,37000.0,37.53,37.53,37.44,37.48,37000.0
2013-08-27 11:55:00,37.48,37.55,37.47,37.55,21400.0,37.48,37.55,37.47,37.55,21400.0
2013-08-27 12:00:00,37.55,37.58,37.44,37.45,26100.0,37.55,37.58,37.44,37.45,26100.0
2013-08-27 12:05:00,37.45,37.45,37.37,37.39,15800.0,37.45,37.45,37.37,37.39,15800.0
2013-08-27 12:10:00,37.38,37.44,37.38,37.38,33400.0,37.38,37.44,37.38,37.38,33400.0
2013-08-27 12:15:00,37.39,37.43,37.33,37.37,23100.0,37.39,37.43,37.33,37.37,23100.0
2013-08-27 12:20:00,37.37,37.42,37.36,37.41,26000.0,37.37,37.42,37.36,37.41,26000.0
2013-08-27 12:25:00,37.41,37.5,37.41,37.46,93800.0,37.41,37.5,37.41,37.46,93800.0
2013-08-27 12:30:00,37.46,37.56,37.44,37.53,77300.0,37.46,37.56,37.44,37.53,77300.0
2013-08-27 12:35:00,37.54,37.6,37.51,37.55,70600.0,37.54,37.6,37.51,37.55,70600.0
2013-08-27 12:40:00,37.55,37.58,37.48,37.57,61300.0,37.55,37.58,37.48,37.57,61300.0
2013-08-27 12:45:00,37.57,37.59,37.52,37.58,30200.0,37.57,37.59,37.52,37.58,30200.0
2013-08-27 12:50:00,37.58,37.59,37.51,37.58,17900.0,37.58,37.59,37.51,37.58,17900.0
2013-08-27 12:55:00,37.58,37.58,37.48,37.49,22100.0,37.58,37.58,37.48,37.49,22100.0
2013-08-27 13:00:00,37.5,37.5,37.43,37.43,13600.0,37.5,37.5,37.43,37.43,13600.0
2013-08-27 13:05:00,37.43,37.49,37.43,37.49,31600.0,37.43,37.49,37.43,37.49,31600.0
2013-08-27 13:10:00,37.49,37.54,37.48,37.51,26900.0,37.49,37.54,37.48,37.51,26900.0
2013-08-27 13:15:00,37.51,37.52,37.44,37.47,12600.0,37.51,37.52,37.44,37.47,12600.0
2013-08-27 13:20:00,37.46,37.46,37.41,37.44,15300.0,37.46,37.46,37.41,37.44,15300.0
2013-08-27 13:25:00,37.43,37.43,37.33,37.37,21100.0,37.43,37.43,37.33,37.37,21100.0
2013-08-27 13:30:00,37.36,37.39,37.35,37.37,17300.0,37.36,37.39,37.35,37.37,17300.0
2013-08-27 13:35:00,37.38,37.44,37.38,37.41,25000.0,37.38,37.44,37.38,37.41,25000.0
2013-08-27 13:40:00,37.42,37.43,37.38,37.41,15300.0,37.42,37.43,37.38,37.41,15300.0
2013-08-27 13:45:00,37.42,37.48,37.4,37.4,26200.0,37.42,37.48,37.4,37.4,26200.0
2013-08-27 13:50:00,37.42,37.43,37.35,37.36,105200.0,37.42,37.43,37.35,37.36,105200.0
2013-08-27 13:55:00,37.36,37.36,37.25,37.28,37800.0,37.36,37.36,37.25,37.28,37800.0
2013-08-27 14:00:00,37.28,37.29,37.2,37.22,20100.0,37.28,37.29,37.2,37.22,20100.0
2013-08-27 14:05:00,37.23,37.23,37.13,37.13,36400.0,37.23,37.23,37.13,37.13,36400.0
2013-08-27 14:10:00,37.13,37.18,37.1,37.1,37500.0,37.13,37.18,37.1,37.1,37500.0
2013-08-27 14:15:00,37.09,37.19,37.09,37.15,34700.0,37.09,37.19,37.09,37.15,34700.0
2013-08-27 14:20:00,37.15,37.18,37.1,37.12,17600.0,37.15,37.18,37.1,37.12,17600.0
2013-08-27 14:25:00,37.11,37.12,37.0,37.08,62600.0,37.11,37.12,37.0,37.08,62600.0
2013-08-27 14:30:00,37.08,37.08,37.02,37.05,36300.0,37.08,37.08,37.02,37.05,36300.0
2013-08-27 14:35:00,37.04,37.1,37.01,37.1,47900.0,37.04,37.1,37.01,37.1,47900.0
2013-08-27 14:40:00,37.1,37.22,37.1,37.2,43100.0,37.1,37.22,37.1,37.2,43100.0
2013-08-27 14:45:00,37.2,37.23,37.13,37.13,28100.0,37.2,37.23,37.13,37.13,28100.0
2013-08-27 14:50:00,37.14,37.15,37.1,37.13,15800.0,37.14,37.15,37.1,37.13,15800.0
2013-08-27 14:55:00,37.12,37.2,37.12,37.16,27300.0,37.12,37.2,37.12,37.16,27300.0
2013-08-27 15:00:00,37.16,37.23,37.13,37.23,43300.0,37.16,37.23,37.13,37.23,43300.0
2013-08-27 15:05:00,37.23,37.28,37.22,37.23,59300.0,37.23,37.28,37.22,37.23,59300.0
2013-08-27 15:10:00,37.22,37.23,37.11,37.14,88100.0,37.22,37.23,37.11,37.14,88100.0
2013-08-27 15:15:00,37.14,37.14,37.05,37.12,49900.0,37.14,37.14,37.05,37.12,49900.0
2013-08-27 15:20:00,37.12,37.19,37.11,37.16,43900.0,37.12,37.19,37.11,37.16,43900.0
2013-08-27 15:25:00,37.16,37.19,37.09,37.11,112700.0,37.16,37.19,37.09,37.11,112700.0
2013-08-27 15:30:00,37.11,37.11,37.03,37.05,76200.0,37.11,37.11,37.03,37.05,76200.0
2013-08-27 15:35:00,37.04,37.1,36.99,36.99,103900.0,37.04,37.1,36.99,36.99,103900.0
2013-08-27 15:40:00,36.99,37.03,36.99,37.0,137000.0,36.99,37.03,36.99,37.0,137000.0
2013-08-27 15:45:00,37.01,37.07,37.01,37.05,112900.0,37.01,37.07,37.01,37.05,112900.0
2013-08-27 15:50:00,37.04,37.06,36.99,37.0,120000.0,37.04,37.06,36.99,37.0,120000.0
2013-08-27 15:55:00,37.0,37.01,36.97,36.98,189700.0,37.0,37.01,36.97,36.98,189700.0
2013-08-28 09:30:00,36.97,37.13,36.83,37.05,48300.0,36.97,37.13,36.83,37.05,48300.0
2013-08-28 09:35:00,37.05,37.18,36.96,37.18,23900.0,37.05,37.18,36.96,37.18,23900.0
2013-08-28 09:40:00,37.17,37.2,37.06,37.06,71700.0,37.17,37.2,37.06,37.06,71700.0
2013-08-28 09:45:00,37.05,37.13,36.98,37.05,39300.0,37.05,37.13,36.98,37.05,39300.0
2013-08-28 09:50:00,37.05,37.18,37.05,37.17,23000.0,37.05,37.18,37.05,37.17,23000.0
2013-08-28 09:55:00,37.15,37.21,37.11,37.13,15600.0,37.15,37.21,37.11,37.13,15600.0
2013-08-28 10:00:00,37.13,37.19,37.06,37.09,19700.0,37.13,37.19,37.06,37.09,19700.0
2013-08-28 10:05:00,37.07,37.1,37.05,37.05,32000.0,37.07,37.1,37.05,37.05,32000.0
2013-08-28 10:10:00,37.06,37.12,37.04,37.06,33000.0,37.06,37.12,37.04,37.06,33000.0
2013-08-28 10:15:00,37.07,37.1,37.03,37.08,31000.0,37.07,37.1,37.03,37.08,31000.0
2013-08-28 10:20:00,37.06,37.06,36.99,37.04,65600.0,37.06,37.06,36.99,37.04,65600.0
2013-08-28 10:25:00,37.03,37.06,37.0,37.01,33700.0,37.03,37.06,37.0,37.01,33700.0
2013-08-28 10:30:00,37.0,37.07,37.0,37.05,31600.0,37.0,37.07,37.0,37.05,31600.0
2013-08-28 10:35:00,37.04,37.06,36.99,37.04,30600.0,37.04,37.06,36.99,37.04,30600.0
2013-08-28 10:40:00,37.04,37.08,37.02,37.05,19500.0,37.04,37.08,37.02,37.05,19500.0
2013-08-28 10:45:00,37.06,37.09,37.02,37.02,13900.0,37.06,37.09,37.02,37.02,13900.0
2013-08-28 10:50:00,37.02,37.04,37.0,37.03,19100.0,37.02,37.04,37.0,37.03,19100.0
2013-08-28 10:55:00,37.02,37.06,37.01,37.03,18900.0,37.02,37.06,37.01,37.03,18900.0
2013-08-28 11:00:00,37.02,37.05,37.0,37.01,18000.0,37.02,37.05,37.0,37.01,18000.0
2013-08-28 11:05:00,37.02,37.02,36.95,36.95,18500.0,37.02,37.02,36.95,36.95,18500.0
2013-08-28 11:10:00,36.95,37.0,36.95,36.99,15300.0,36.95,37.0,36.95,36.99,15300.0
2013-08-28 11:15:00,36.98,36.98,36.92,36.93,24600.0,36.98,36.98,36.92,36.93,24600.0
2013-08-28 11:20:00,36.94,36.99,36.94,36.98,16000.0,36.94,36.99,36.94,36.98,16000.0
2013-08-28 11:25:00,36.98,36.98,36.88,36.88,13700.0,36.98,36.98,36.88,36.88,13700.0
2013-08-28 11:30:00,36.88,36.89,36.81,36.84,45800.0,36.88,36.89,36.81,36.84,45800.0
2013-08-28 11:35:00,36.85,36.9,36.85,36.87,14100.0,36.85,36.9,36.85,36.87,14100.0
2013-08-28 11:40:00,36.87,36.92,36.86,36.92,10900.0,36.87,36.92,36.86,36.92,10900.0
2013-08-28 11:45:00,36.92,36.93,36.88,36.9,14200.0,36.92,36.93,36.88,36.9,14200.0
2013-08-28 11:50:00,36.89,36.95,36.88,36.9,34700.0,36.89,36.95,36.88,36.9,34700.0
2013-08-28 11:55:00,36.91,36.96,36.91,36.91,18200.0,36.91,36.96,36.91,36.91,18200.0
2013-08-28 12:00:00,36.9,36.9,36.83,36.83,37000.0,36.9,36.9,36.83,36.83,37000.0
2013-08-28 12:05:00,36.83,36.85,36.81,36.81,10400.0,36.83,36.85,36.81,36.81,10400.0
2013-08-28 12:10:00,36.81,36.82,36.76,36.77,20000.0,36.81,36.82,36.76,36.77,20000.0
2013-08-28 12:15:00,36.77,36.79,36.75,36.77,36200.0,36.77,36.79,36.75,36.77,36200.0
2013-08-28 12:20:00,36.77,36.82,36.77,36.82,17100.0,36.77,36.82,36.77,36.82,17100.0
2013-08-28 12:25:00,36.83,36.89,36.82,36.89,18000.0,36.83,36.89,36.82,36.89,18000.0
2013-08-28 12:30:00,36.89,36.94,36.89,36.91,19900.0,36.89,36.94,36.89,36.91,19900.0
2013-08-28 12:35:00,36.9,36.98,36.9,36.98,13700.0,36.9,36.98,36.9,36.98,13700.0
2013-08-28 12:40:00,36.97,37.0,36.95,36.97,18900.0,36.97,37.0,36.95,36.97,18900.0
2013-08-28 12:45:00,36.97,36.99,36.95,36.95,13100.0,36.97,36.99,36.95,36.95,13100.0
2013-08-28 12:50:00,36.95,36.95,36.91,36.93,37100.0,36.95,36.95,36.91,36.93,37100.0
2013-08-28 12:55:00,36.92,36.92,36.86,36.86,26600.0,36.92,36.92,36.86,36.86,26600.0
2013-08-28 13:00:00,36.86,36.9,36.83,36.85,36500.0,36.86,36.9,36.83,36.85,36500.0
2013-08-28 13:05:00,36.85,36.85,36.79,36.79,30100.0,36.85,36.85,36.79,36.79,30100.0
2013-08-28 13:10:00,36.8,36.81,36.77,36.8,46200.0,36.8,36.81,36.77,36.8,46200.0
2013-08-28 13:15:00,36.8,36.86,36.8,36.82,63200.0,36.8,36.86,36.8,36.82,63200.0
2013-08-28 13:20:00,36.83,36.84,36.82,36.83,19200.0,36.83,36.84,36.82,36.83,19200.0
2013-08-28 13:25:00,36.82,36.85,36.8,36.85,17700.0,36.82,36.85,36.8,36.85,17700.0
2013-08-28 13:30:00,36.84,36.84,36.78,36.79,20600.0,36.84,36.84,36.78,36.79,20600.0
2013-08-28 13:35:00,36.79,36.8,36.78,36.79,14000.0,36.79,36.8,36.78,36.79,14000.0
2013-08-28 13:40:00,36.79,36.8,36.76,36.77,20800.0,36.79,36.8,36.76,36.77,20800.0
2013-08-28 13:45:00,36.77,36.79,36.75,36.79,18100.0,36.77,36.79,36.75,36.79,18100.0
2013-08-28 13:50:00,36.78,36.81,36.77,36.77,22100.0,36.78,36.81,36.77,36.77,22100.0
2013-08-28 13:55:00,36.78,36.8,36.77,36.8,14500.0,36.78,36.8,36.77,36.8,14500.0
2013-08-28 14:00:00,36.8,36.82,36.8,36.8,21000.0,36.8,36.82,36.8,36.8,21000.0
2013-08-28 14:05:00,36.79,36.79,36.73,36.73,63300.0,36.79,36.79,36.73,36.73,63300.0
2013-08-28 14:10:00,36.73,36.75,36.68,36.73,33600.0,36.73,36.75,36.68,36.73,33600.0
2013-08-28 14:15:00,36.73,36.78,36.73,36.76,20300.0,36.73,36.78,36.73,36.76,20300.0
2013-08-28 14:20:00,36.76,36.79,36.76,36.78,16100.0,36.76,36.79,36.76,36.78,16100.0
2013-08-28 14:25:00,36.79,36.83,36.78,36.83,81300.0,36.79,36.83,36.78,36.83,81300.0
2013-08-28 14:30:00,36.82,36.83,36.8,36.81,20100.0,36.82,36.83,36.8,36.81,20100.0
2013-08-28 14:35:00,36.81,36.85,36.8,36.82,74800.0,36.81,36.85,36.8,36.82,74800.0
2013-08-28 14:40:00,36.83,36.87,36.82,36.84,61100.0,36.83,36.87,36.82,36.84,61100.0
2013-08-28 14:45:00,36.84,36.94,36.83,36.92,34300.0,36.84,36.94,36.83,36.92,34300.0
2013-08-28 14:50:00,36.93,36.96,36.86,36.86,37800.0,36.93,36.96,36.86,36.86,37800.0
2013-08-28 14:55:00,36.85,36.88,36.83,36.84,27900.0,36.85,36.88,36.83,36.84,27900.0
2013-08-28 15:00:00,36.84,36.91,36.84,36.91,52800.0,36.84,36.91,36.84,36.91,52800.0
2013-08-28 15:05:00,36.91,36.92,36.89,36.91,67500.0,36.91,36.92,36.89,36.91,67500.0
2013-08-28 15:10:00,36.91,37.0,36.91,36.99,170700.0,36.91,37.0,36.91,36.99,170700.0
2013-08-28 15:15:00,37.0,37.0,36.91,36.91,44800.0,37.0,37.0,36.91,36.91,44800.0
2013-08-28 15:20:00,36.91,36.92,36.84,36.84,105300.0,36.91,36.92,36.84,36.84,105300.0
2013-08-28 15:25:00,36.84,36.92,36.84,36.9,182500.0,36.84,36.92,36.84,36.9,182500.0
2013-08-28 15:30:00,36.91,36.98,36.9,36.97,37000.0,36.91,36.98,36.9,36.97,37000.0
2013-08-28 15:35:00,36.97,36.98,36.92,36.92,52600.0,36.97,36.98,36.92,36.92,52600.0
2013-08-28 15:40:00,36.93,36.95,36.91,36.95,36500.0,36.93,36.95,36.91,36.95,36500.0
2013-08-28 15:45:00,36.95,36.95,36.89,36.89,72200.0,36.95,36.95,36.89,36.89,72200.0
2013-08-28 15:50:00,36.9,36.94,36.89,36.9,114000.0,36.9,36.94,36.89,36.9,114000.0
2013-08-28 15:55:00,36.9,36.91,36.87,36.89,189800.0,36.9,36.91,36.87,36.89,189800.0
2013-08-29 09:30:00,36.75,36.89,36.72,36.83,45800.0,36.75,36.89,36.72,36.83,45800.0
2013-08-29 09:35:00,36.83,36.96,36.81,36.95,42300.0,36.83,36.96,36.81,36.95,42300.0
2013-08-29 09:40:00,36.96,36.97,36.91,36.95,24600.0,36.96,36.97,36.91,36.95,24600.0
2013-08-29 09:45:00,36.96,36.96,36.85,36.9,26600.0,36.96,36.96,36.85,36.9,26600.0
2013-08-29 09:50:00,36.91,36.96,36.87,36.95,22600.0,36.91,36.96,36.87,36.95,22600.0
2013-08-29 09:55:00,36.95,36.99,36.92,36.97,69400.0,36.95,36.99,36.92,36.97,69400.0
2013-08-29 10:00:00,36.97,37.09,36.97,37.03,53900.0,36.97,37.09,36.97,37.03,53900.0
2013-08-29 10:05:00,37.04,37.05,36.96,37.0,43500.0,37.04,37.05,36.96,37.0,43500.0
2013-08-29 10:10:00,37.01,37.02,36.94,36.99,14900.0,37.01,37.02,36.94,36.99,14900.0
2013-08-29 10:15:00,37.0,37.05,36.99,37.05,19000.0,37.0,37.05,36.99,37.05,19000.0
2013-08-29 10:20:00,37.05,37.05,37.0,37.04,38800.0,37.05,37.05,37.0,37.04,38800.0
2013-08-29 10:25:00,37.04,37.06,37.0,37.0,25000.0,37.04,37.06,37.0,37.0,25000.0
2013-08-29 10:30:00,37.0,37.05,36.99,37.04,21500.0,37.0,37.05,36.99,37.04,21500.0
2013-08-29 10:35:00,37.04,37.15,37.03,37.15,27200.0,37.04,37.15,37.03,37.15,27200.0
2013-08-29 10:40:00,37.16,37.29,37.12,37.27,92600.0,37.16,37.29,37.12,37.27,92600.0
2013-08-29 10:45:00,37.27,37.29,37.2,37.23,30300.0,37.27,37.29,37.2,37.23,30300.0
2013-08-29 10:50:00,37.23,37.26,37.23,37.25,27800.0,37.23,37.26,37.23,37.25,27800.0
2013-08-29 10:55:00,37.25,37.27,37.2,37.21,20800.0,37.25,37.27,37.2,37.21,20800.0
2013-08-29 11:00:00,37.22,37.23,37.16,37.18,26700.0,37.22,37.23,37.16,37.18,26700.0
2013-08-29 11:05:00,37.18,37.19,37.09,37.1,41300.0,37.18,37.19,37.09,37.1,41300.0
2013-08-29 11:10:00,37.12,37.14,37.08,37.1,51900.0,37.12,37.14,37.08,37.1,51900.0
2013-08-29 11:15:00,37.09,37.12,37.07,37.1,28100.0,37.09,37.12,37.07,37.1,28100.0
2013-08-29 11:20:00,37.12,37.16,37.11,37.12,25600.0,37.12,37.16,37.11,37.12,25600.0
2013-08-29 11:25:00,37.12,37.19,37.11,37.18,14400.0,37.12,37.19,37.11,37.18,14400.0
2013-08-29 11:30:00,37.19,37.23,37.18,37.19,14300.0,37.19,37.23,37.18,37.19,14300.0
2013-08-29 11:35:00,37.2,37.24,37.18,37.24,7000.0,37.2,37.24,37.18,37.24,7000.0
2013-08-29 11:40:00,37.23,37.27,37.23,37.25,19900.0,37.23,37.27,37.23,37.25,19900.0
2013-08-29 11:45:00,37.26,37.27,37.25,37.25,14500.0,37.26,37.27,37.25,37.25,14500.0
2013-08-29 11:50:00,37.25,37.27,37.24,37.24,19400.0,37.25,37.27,37.24,37.24,19400.0
2013-08-29 11:55:00,37.24,37.24,37.19,37.2,12900.0,37.24,37.24,37.19,37.2,12900.0
2013-08-29 12:00:00,37.21,37.21,37.15,37.19,10500.0,37.21,37.21,37.15,37.19,10500.0
2013-08-29 12:05:00,37.19,37.21,37.15,37.15,22300.0,37.19,37.21,37.15,37.15,22300.0
2013-08-29 12:10:00,37.15,37.16,37.09,37.15,10200.0,37.15,37.16,37.09,37.15,10200.0
2013-08-29 12:15:00,37.16,37.19,37.13,37.15,14900.0,37.16,37.19,37.13,37.15,14900.0
2013-08-29 12:20:00,37.15,37.16,37.11,37.11,10700.0,37.15,37.16,37.11,37.11,10700.0
2013-08-29 12:25:00,37.12,37.21,37.12,37.21,13300.0,37.12,37.21,37.12,37.21,13300.0
2013-08-29 12:30:00,37.22,37.23,37.14,37.14,14300.0,37.22,37.23,37.14,37.14,14300.0
2013-08-29 12:35:00,37.14,37.14,37.1,37.11,10100.0,37.14,37.14,37.1,37.11,10100.0
2013-08-29 12:40:00,37.11,37.11,37.07,37.1,12000.0,37.11,37.11,37.07,37.1,12000.0
2013-08-29 12:45:00,37.09,37.13,37.08,37.12,11500.0,37.09,37.13,37.08,37.12,11500.0
2013-08-29 12:50:00,37.12,37.13,37.1,37.12,20600.0,37.12,37.13,37.1,37.12,20600.0
2013-08-29 12:55:00,37.12,37.13,37.08,37.12,20100.0,37.12,37.13,37.08,37.12,20100.0
2013-08-29 13:00:00,37.11,37.12,37.08,37.1,14100.0,37.11,37.12,37.08,37.1,14100.0
2013-08-29 13:05:00,37.1,37.14,37.1,37.11,21600.0,37.1,37.14,37.1,37.11,21600.0
2013-08-29 13:10:00,37.12,37.12,37.07,37.11,24000.0,37.12,37.12,37.07,37.11,24000.0
2013-08-29 13:15:00,37.11,37.11,37.04,37.04,13800.0,37.11,37.11,37.04,37.04,13800.0
2013-08-29 13:20:00,37.05,37.07,37.01,37.02,26100.0,37.05,37.07,37.01,37.02,26100.0
2013-08-29 13:25:00,37.02,37.05,37.0,37.05,16500.0,37.02,37.05,37.0,37.05,16500.0
2013-08-29 13:30:00,37.04,37.05,36.98,36.98,54500.0,37.04,37.05,36.98,36.98,54500.0
2013-08-29 13:35:00,36.97,37.02,36.94,37.02,21700.0,36.97,37.02,36.94,37.02,21700.0
2013-08-29 13:40:00,37.02,37.02,36.95,36.95,26400.0,37.02,37.02,36.95,36.95,26400.0
2013-08-29 13:45:00,36.95,36.96,36.91,36.91,41600.0,36.95,36.96,36.91,36.91,41600.0
2013-08-29 13:50:00,36.91,36.93,36.87,36.87,45300.0,36.91,36.93,36.87,36.87,45300.0
2013-08-29 13:55:00,36.87,36.9,36.87,36.89,16100.0,36.87,36.9,36.87,36.89,16100.0
2013-08-29 14:00:00,36.89,36.92,36.84,36.92,59200.0,36.89,36.92,36.84,36.92,59200.0
2013-08-29 14:05:00,36.91,36.98,36.91,36.97,18200.0,36.91,36.98,36.91,36.97,18200.0
2013-08-29 14:10:00,36.96,36.97,36.95,36.95,16300.0,36.96,36.97,36.95,36.95,16300.0
2013-08-29 14:15:00,36.95,36.96,36.92,36.93,11800.0,36.95,36.96,36.92,36.93,11800.0
2013-08-29 14:20:00,36.94,36.99,36.94,36.99,23300.0,36.94,36.99,36.94,36.99,23300.0
2013-08-29 14:25:00,36.99,37.01,36.99,36.99,27000.0,36.99,37.01,36.99,36.99,27000.0
2013-08-29 14:30:00,36.99,37.01,36.99,37.0,19200.0,36.99,37.01,36.99,37.0,19200.0
2013-08-29 14:35:00,37.0,37.01,36.99,36.99,26100.0,37.0,37.01,36.99,36.99,26100.0
2013-08-29 14:40:00,36.99,37.01,36.99,37.0,14900.0,36.99,37.01,36.99,37.0,14900.0
2013-08-29 14:45:00,37.01,37.11,37.01,37.1,43400.0,37.01,37.11,37.01,37.1,43400.0
2013-08-29 14:50:00,37.11,37.14,37.11,37.12,22700.0,37.11,37.14,37.11,37.12,22700.0
2013-08-29 14:55:00,37.12,37.14,37.11,37.14,12100.0,37.12,37.14,37.11,37.14,12100.0
2013-08-29 15:00:00,37.14,37.15,37.08,37.12,31700.0,37.14,37.15,37.08,37.12,31700.0
2013-08-29 15:05:00,37.11,37.16,37.11,37.15,38200.0,37.11,37.16,37.11,37.15,38200.0
2013-08-29 15:10:00,37.15,37.15,37.11,37.12,17000.0,37.15,37.15,37.11,37.12,17000.0
2013-08-29 15:15:00,37.13,37.19,37.13,37.15,17300.0,37.13,37.19,37.13,37.15,17300.0
2013-08-29 15:20:00,37.15,37.18,37.12,37.12,29200.0,37.15,37.18,37.12,37.12,29200.0
2013-08-29 15:25:00,37.12,37.14,37.04,37.06,25100.0,37.12,37.14,37.04,37.06,25100.0
2013-08-29 15:30:00,37.06,37.06,36.96,36.97,46900.0,37.06,37.06,36.96,36.97,46900.0
2013-08-29 15:35:00,36.98,37.07,36.95,37.05,32100.0,36.98,37.07,36.95,37.05,32100.0
2013-08-29 15:40:00,37.05,37.11,37.04,37.09,28200.0,37.05,37.11,37.04,37.09,28200.0
2013-08-29 15:45:00,37.09,37.11,37.07,37.07,30100.0,37.09,37.11,37.07,37.07,30100.0
2013-08-29 15:50:00,37.08,37.1,37.04,37.07,41500.0,37.08,37.1,37.04,37.07,41500.0
2013-08-29 15:55:00,37.07,37.1,37.01,37.01,87400.0,37.07,37.1,37.01,37.01,87400.0
2013-08-30 09:30:00,37.04,37.09,36.83,37.01,32400.0,37.04,37.09,36.83,37.01,32400.0
2013-08-30 09:35:00,36.97,37.05,36.82,36.82,17500.0,36.97,37.05,36.82,36.82,17500.0
2013-08-30 09:40:00,36.86,36.95,36.84,36.93,20100.0,36.86,36.95,36.84,36.93,20100.0
2013-08-30 09:45:00,36.92,37.12,36.91,36.95,15700.0,36.92,37.12,36.91,36.95,15700.0
2013-08-30 09:50:00,36.95,37.04,36.95,37.04,14600.0,36.95,37.04,36.95,37.04,14600.0
2013-08-30 09:55:00,37.03,37.04,36.94,36.99,9400.0,37.03,37.04,36.94,36.99,9400.0
2013-08-30 10:00:00,36.98,36.98,36.86,36.87,12600.0,36.98,36.98,36.86,36.87,12600.0
2013-08-30 10:05:00,36.87,36.91,36.83,36.84,10300.0,36.87,36.91,36.83,36.84,10300.0
2013-08-30 10:10:00,36.83,36.84,36.77,36.78,13100.0,36.83,36.84,36.77,36.78,13100.0
2013-08-30 10:15:00,36.77,36.82,36.75,36.8,49100.0,36.77,36.82,36.75,36.8,49100.0
2013-08-30 10:20:00,36.8,36.86,36.8,36.8,15700.0,36.8,36.86,36.8,36.8,15700.0
2013-08-30 10:25:00,36.79,36.8,36.75,36.77,25600.0,36.79,36.8,36.75,36.77,25600.0
2013-08-30 10:30:00,36.76,36.76,36.7,36.76,26400.0,36.76,36.76,36.7,36.76,26400.0
2013-08-30 10:35:00,36.75,36.76,36.65,36.68,24600.0,36.75,36.76,36.65,36.68,24600.0
2013-08-30 10:40:00,36.66,36.67,36.56,36.62,32500.0,36.66,36.67,36.56,36.62,32500.0
2013-08-30 10:45:00,36.61,36.62,36.58,36.62,12500.0,36.61,36.62,36.58,36.62,12500.0
2013-08-30 10:50:00,36.62,36.63,36.57,36.59,11900.0,36.62,36.63,36.57,36.59,11900.0
2013-08-30 10:55:00,36.6,36.74,36.6,36.72,27100.0,36.6,36.74,36.6,36.72,27100.0
2013-08-30 11:00:00,36.71,36.82,36.7,36.82,17300.0,36.71,36.82,36.7,36.82,17300.0
2013-08-30 11:05:00,36.81,36.82,36.75,36.78,15000.0,36.81,36.82,36.75,36.78,15000.0
2013-08-30 11:10:00,36.78,36.81,36.76,36.8,17600.0,36.78,36.81,36.76,36.8,17600.0
2013-08-30 11:15:00,36.81,36.92,36.8,36.9,79600.0,36.81,36.92,36.8,36.9,79600.0
2013-08-30 11:20:00,36.9,36.97,36.89,36.97,19400.0,36.9,36.97,36.89,36.97,19400.0
2013-08-30 11:25:00,36.96,37.0,36.96,36.96,18900.0,36.96,37.0,36.96,36.96,18900.0
2013-08-30 11:30:00,36.96,36.98,36.94,36.94,19300.0,36.96,36.98,36.94,36.94,19300.0
2013-08-30 11:35:00,36.94,36.94,36.85,36.85,14600.0,36.94,36.94,36.85,36.85,14600.0
2013-08-30 11:40:00,36.85,36.88,36.82,36.86,42100.0,36.85,36.88,36.82,36.86,42100.0
2013-08-30 11:45:00,36.87,36.91,36.87,36.9,14100.0,36.87,36.91,36.87,36.9,14100.0
2013-08-30 11:50:00,36.9,36.93,36.9,36.91,14700.0,36.9,36.93,36.9,36.91,14700.0
2013-08-30 11:55:00,36.9,36.91,36.81,36.81,9700.0,36.9,36.91,36.81,36.81,9700.0
2013-08-30 12:00:00,36.81,36.81,36.78,36.81,13700.0,36.81,36.81,36.78,36.81,13700.0
2013-08-30 12:05:00,36.81,36.84,36.8,36.8,6900.0,36.81,36.84,36.8,36.8,6900.0
2013-08-30 12:10:00,36.8,36.85,36.8,36.83,6800.0,36.8,36.85,36.8,36.83,6800.0
2013-08-30 12:15:00,36.83,36.86,36.83,36.85,7700.0,36.83,36.86,36.83,36.85,7700.0
2013-08-30 12:20:00,36.84,36.85,36.76,36.79,16400.0,36.84,36.85,36.76,36.79,16400.0
2013-08-30 12:25:00,36.79,36.82,36.77,36.8,8300.0,36.79,36.82,36.77,36.8,8300.0
2013-08-30 12:30:00,36.8,36.8,36.76,36.79,15400.0,36.8,36.8,36.76,36.79,15400.0
2013-08-30 12:35:00,36.78,36.81,36.77,36.79,35000.0,36.78,36.81,36.77,36.79,35000.0
2013-08-30 12:40:00,36.79,36.8,36.77,36.78,9700.0,36.79,36.8,36.77,36.78,9700.0
2013-08-30 12:45:00,36.78,36.84,36.78,36.81,15700.0,36.78,36.84,36.78,36.81,15700.0
2013-08-30 12:50:00,36.81,36.83,36.81,36.82,4800.0,36.81,36.83,36.81,36.82,4800.0
2013-08-30 12:55:00,36.82,36.84,36.79,36.83,8900.0,36.82,36.84,36.79,36.83,8900.0
2013-08-30 13:00:00,36.82,36.84,36.76,36.76,20300.0,36.82,36.84,36.76,36.76,20300.0
2013-08-30 13:05:00,36.76,36.78,36.69,36.69,16800.0,36.76,36.78,36.69,36.69,16800.0
2013-08-30 13:10:00,36.69,36.82,36.69,36.79,30300.0,36.69,36.82,36.69,36.79,30300.0
2013-08-30 13:15:00,36.78,36.94,36.77,36.85,43400.0,36.78,36.94,36.77,36.85,43400.0
2013-08-30 13:20:00,36.86,36.88,36.79,36.83,16200.0,36.86,36.88,36.79,36.83,16200.0
2013-08-30 13:25:00,36.83,36.86,36.81,36.86,11000.0,36.83,36.86,36.81,36.86,11000.0
2013-08-30 13:30:00,36.87,36.88,36.85,36.85,11300.0,36.87,36.88,36.85,36.85,11300.0
2013-08-30 13:35:00,36.86,36.88,36.84,36.84,9400.0,36.86,36.88,36.84,36.84,9400.0
2013-08-30 13:40:00,36.84,36.85,36.8,36.8,6300.0,36.84,36.85,36.8,36.8,6300.0
2013-08-30 13:45:00,36.8,36.88,36.79,36.87,14900.0,36.8,36.88,36.79,36.87,14900.0
2013-08-30 13:50:00,36.87,36.9,36.87,36.89,20300.0,36.87,36.9,36.87,36.89,20300.0
2013-08-30 13:55:00,36.87,36.89,36.84,36.84,16200.0,36.87,36.89,36.84,36.84,16200.0
2013-08-30 14:00:00,36.84,36.87,36.83,36.87,20500.0,36.84,36.87,36.83,36.87,20500.0
2013-08-30 14:05:00,36.87,36.88,36.81,36.87,47900.0,36.87,36.88,36.81,36.87,47900.0
2013-08-30 14:10:00,36.87,36.89,36.83,36.84,15600.0,36.87,36.89,36.83,36.84,15600.0
2013-08-30 14:15:00,36.84,36.86,36.77,36.78,17500.0,36.84,36.86,36.77,36.78,17500.0
2013-08-30 14:20:00,36.78,36.8,36.77,36.78,9100.0,36.78,36.8,36.77,36.78,9100.0
2013-08-30 14:25:00,36.78,36.8,36.77,36.79,5700.0,36.78,36.8,36.77,36.79,5700.0
2013-08-30 14:30:00,36.79,36.86,36.78,36.83,21800.0,36.79,36.86,36.78,36.83,21800.0
2013-08-30 14:35:00,36.84,36.86,36.81,36.82,7100.0,36.84,36.86,36.81,36.82,7100.0
2013-08-30 14:40:00,36.81,36.81,36.79,36.8,4600.0,36.81,36.81,36.79,36.8,4600.0
2013-08-30 14:45:00,36.8,36.84,36.78,36.79,11800.0,36.8,36.84,36.78,36.79,11800.0
2013-08-30 14:50:00,36.8,36.83,36.78,36.8,12900.0,36.8,36.83,36.78,36.8,12900.0
2013-08-30 14:55:00,36.79,36.83,36.79,36.8,11200.0,36.79,36.83,36.79,36.8,11200.0
2013-08-30 15:00:00,36.79,36.84,36.77,36.84,10900.0,36.79,36.84,36.77,36.84,10900.0
2013-08-30 15:05:00,36.84,36.84,36.75,36.76,20200.0,36.84,36.84,36.75,36.76,20200.0
2013-08-30 15:10:00,36.77,36.78,36.74,36.78,15000.0,36.77,36.78,36.74,36.78,15000.0
2013-08-30 15:15:00,36.78,36.81,36.76,36.8,20200.0,36.78,36.81,36.76,36.8,20200.0
2013-08-30 15:20:00,36.8,36.8,36.77,36.79,11800.0,36.8,36.8,36.77,36.79,11800.0
2013-08-30 15:25:00,36.79,36.8,36.76,36.78,25100.0,36.79,36.8,36.76,36.78,25100.0
2013-08-30 15:30:00,36.78,36.79,36.73,36.75,22700.0,36.78,36.79,36.73,36.75,22700.0
2013-08-30 15:35:00,36.75,36.77,36.74,36.77,16100.0,36.75,36.77,36.74,36.77,16100.0
2013-08-30 15:40:00,36.76,36.77,36.69,36.69,34500.0,36.76,36.77,36.69,36.69,34500.0
2013-08-30 15:45:00,36.69,36.75,36.69,36.73,41700.0,36.69,36.75,36.69,36.73,41700.0
2013-08-30 15:50:00,36.72,36.72,36.63,36.63,35200.0,36.72,36.72,36.63,36.63,35200.0
2013-08-30 15:55:00,36.64,36.79,36.64,36.76,135800.0,36.64,36.79,36.64,36.76,135800.0
2013-09-03 09:30:00,37.11,37.71,37.07,37.37,65300.0,37.11,37.71,37.07,37.37,65300.0
2013-09-03 09:35:00,37.37,37.39,37.24,37.26,20500.0,37.37,37.39,37.24,37.26,20500.0
2013-09-03 09:40:00,37.25,37.3,37.14,37.15,16000.0,37.25,37.3,37.14,37.15,16000.0
2013-09-03 09:45:00,37.16,37.23,37.12,37.19,13400.0,37.16,37.23,37.12,37.19,13400.0
2013-09-03 09:50:00,37.21,37.25,37.09,37.09,15400.0,37.21,37.25,37.09,37.09,15400.0
2013-09-03 09:55:00,37.1,37.21,37.1,37.18,26000.0,37.1,37.21,37.1,37.18,26000.0
2013-09-03 10:00:00,37.17,37.25,37.14,37.25,13300.0,37.17,37.25,37.14,37.25,13300.0
2013-09-03 10:05:00,37.25,37.25,37.14,37.19,17200.0,37.25,37.25,37.14,37.19,17200.0
2013-09-03 10:10:00,37.18,37.23,37.14,37.15,23600.0,37.18,37.23,37.14,37.15,23600.0
2013-09-03 10:15:00,37.15,37.25,37.14,37.22,67900.0,37.15,37.25,37.14,37.22,67900.0
2013-09-03 10:20:00,37.22,37.29,37.17,37.26,45200.0,37.22,37.29,37.17,37.26,45200.0
2013-09-03 10:25:00,37.26,37.36,37.25,37.36,31900.0,37.26,37.36,37.25,37.36,31900.0
2013-09-03 10:30:00,37.36,37.45,37.32,37.43,36700.0,37.36,37.45,37.32,37.43,36700.0
2013-09-03 10:35:00,37.43,37.54,37.39,37.54,28500.0,37.43,37.54,37.39,37.54,28500.0
2013-09-03 10:40:00,37.54,37.59,37.53,37.57,38100.0,37.54,37.59,37.53,37.57,38100.0
2013-09-03 10:45:00,37.56,37.61,37.5,37.5,24000.0,37.56,37.61,37.5,37.5,24000.0
2013-09-03 10:50:00,37.5,37.5,37.44,37.46,22900.0,37.5,37.5,37.44,37.46,22900.0
2013-09-03 10:55:00,37.46,37.47,37.38,37.38,17700.0,37.46,37.47,37.38,37.38,17700.0
2013-09-03 11:00:00,37.4,37.46,37.39,37.43,15500.0,37.4,37.46,37.39,37.43,15500.0
2013-09-03 11:05:00,37.41,37.45,37.37,37.44,10100.0,37.41,37.45,37.37,37.44,10100.0
2013-09-03 11:10:00,37.44,37.49,37.44,37.46,10700.0,37.44,37.49,37.44,37.46,10700.0
2013-09-03 11:15:00,37.47,37.47,37.28,37.28,13800.0,37.47,37.47,37.28,37.28,13800.0
2013-09-03 11:20:00,37.28,37.28,37.18,37.19,19600.0,37.28,37.28,37.18,37.19,19600.0
2013-09-03 11:25:00,37.18,37.21,37.12,37.13,28700.0,37.18,37.21,37.12,37.13,28700.0
2013-09-03 11:30:00,37.12,37.15,37.09,37.13,14400.0,37.12,37.15,37.09,37.13,14400.0
2013-09-03 11:35:00,37.14,37.14,37.06,37.11,9100.0,37.14,37.14,37.06,37.11,9100.0
2013-09-03 11:40:00,37.1,37.11,37.01,37.01,22100.0,37.1,37.11,37.01,37.01,22100.0
2013-09-03 11:45:00,37.01,37.03,36.97,37.03,6600.0,37.01,37.03,36.97,37.03,6600.0
2013-09-03 11:50:00,37.03,37.06,37.01,37.06,8100.0,37.03,37.06,37.01,37.06,8100.0
2013-09-03 11:55:00,37.06,37.06,36.94,36.94,13600.0,37.06,37.06,36.94,36.94,13600.0
2013-09-03 12:00:00,36.94,37.05,36.92,37.03,16900.0,36.94,37.05,36.92,37.03,16900.0
2013-09-03 12:05:00,37.03,37.09,37.02,37.09,14600.0,37.03,37.09,37.02,37.09,14600.0
2013-09-03 12:10:00,37.1,37.13,37.08,37.09,16300.0,37.1,37.13,37.08,37.09,16300.0
2013-09-03 12:15:00,37.09,37.1,36.97,36.97,12800.0,37.09,37.1,36.97,36.97,12800.0
2013-09-03 12:20:00,36.97,37.02,36.93,37.02,13400.0,36.97,37.02,36.93,37.02,13400.0
2013-09-03 12:25:00,37.02,37.06,37.01,37.04,12200.0,37.02,37.06,37.01,37.04,12200.0
2013-09-03 12:30:00,37.05,37.07,37.02,37.04,8700.0,37.05,37.07,37.02,37.04,8700.0
2013-09-03 12:35:00,37.04,37.05,37.0,37.0,12600.0,37.04,37.05,37.0,37.0,12600.0
2013-09-03 12:40:00,37.01,37.01,36.97,36.98,6600.0,37.01,37.01,36.97,36.98,6600.0
2013-09-03 12:45:00,36.98,36.98,36.9,36.91,7900.0,36.98,36.98,36.9,36.91,7900.0
2013-09-03 12:50:00,36.91,36.93,36.9,36.92,7200.0,36.91,36.93,36.9,36.92,7200.0
2013-09-03 12:55:00,36.93,36.94,36.84,36.87,13500.0,36.93,36.94,36.84,36.87,13500.0
2013-09-03 13:00:00,36.88,36.89,36.84,36.84,19700.0,36.88,36.89,36.84,36.84,19700.0
2013-09-03 13:05:00,36.83,36.9,36.83,36.89,11000.0,36.83,36.9,36.83,36.89,11000.0
2013-09-03 13:10:00,36.89,36.98,36.89,36.95,21400.0,36.89,36.98,36.89,36.95,21400.0
2013-09-03 13:15:00,36.95,36.96,36.92,36.94,26900.0,36.95,36.96,36.92,36.94,26900.0
2013-09-03 13:20:00,36.93,36.98,36.93,36.97,16300.0,36.93,36.98,36.93,36.97,16300.0
2013-09-03 13:25:00,36.96,36.99,36.94,36.98,12600.0,36.96,36.99,36.94,36.98,12600.0
2013-09-03 13:30:00,36.98,36.98,36.94,36.96,12100.0,36.98,36.98,36.94,36.96,12100.0
2013-09-03 13:35:00,36.96,36.97,36.96,36.96,5400.0,36.96,36.97,36.96,36.96,5400.0
2013-09-03 13:40:00,36.95,36.97,36.93,36.94,13500.0,36.95,36.97,36.93,36.94,13500.0
2013-09-03 13:45:00,36.95,36.96,36.92,36.94,53200.0,36.95,36.96,36.92,36.94,53200.0
2013-09-03 13:50:00,36.95,36.97,36.94,36.95,29300.0,36.95,36.97,36.94,36.95,29300.0
2013-09-03 13:55:00,36.95,36.97,36.91,36.95,27500.0,36.95,36.97,36.91,36.95,27500.0
2013-09-03 14:00:00,36.95,36.98,36.95,36.96,10800.0,36.95,36.98,36.95,36.96,10800.0
2013-09-03 14:05:00,36.97,36.99,36.94,36.94,6900.0,36.97,36.99,36.94,36.94,6900.0
2013-09-03 14:10:00,36.95,37.01,36.95,36.99,9400.0,36.95,37.01,36.95,36.99,9400.0
2013-09-03 14:15:00,37.0,37.01,36.96,36.98,14200.0,37.0,37.01,36.96,36.98,14200.0
2013-09-03 14:20:00,36.98,36.98,36.92,36.96,23700.0,36.98,36.98,36.92,36.96,23700.0
2013-09-03 14:25:00,36.95,36.98,36.9,36.98,30800.0,36.95,36.98,36.9,36.98,30800.0
2013-09-03 14:30:00,36.97,36.97,36.94,36.94,9500.0,36.97,36.97,36.94,36.94,9500.0
2013-09-03 14:35:00,36.94,36.94,36.92,36.94,15900.0,36.94,36.94,36.92,36.94,15900.0
2013-09-03 14:40:00,36.93,36.97,36.91,36.93,30700.0,36.93,36.97,36.91,36.93,30700.0
2013-09-03 14:45:00,36.92,36.96,36.91,36.94,24300.0,36.92,36.96,36.91,36.94,24300.0
2013-09-03 14:50:00,36.94,37.01,36.92,37.0,25200.0,36.94,37.01,36.92,37.0,25200.0
2013-09-03 14:55:00,36.99,37.06,36.99,37.05,18600.0,36.99,37.06,36.99,37.05,18600.0
2013-09-03 15:00:00,37.04,37.12,37.04,37.11,10000.0,37.04,37.12,37.04,37.11,10000.0
2013-09-03 15:05:00,37.12,37.22,37.12,37.16,22000.0,37.12,37.22,37.12,37.16,22000.0
2013-09-03 15:10:00,37.16,37.2,37.15,37.18,11500.0,37.16,37.2,37.15,37.18,11500.0
2013-09-03 15:15:00,37.18,37.2,37.15,37.15,18500.0,37.18,37.2,37.15,37.15,18500.0
2013-09-03 15:20:00,37.15,37.18,37.14,37.14,20000.0,37.15,37.18,37.14,37.14,20000.0
2013-09-03 15:25:00,37.15,37.16,37.07,37.08,32600.0,37.15,37.16,37.07,37.08,32600.0
2013-09-03 15:30:00,37.08,37.09,37.03,37.04,47500.0,37.08,37.09,37.03,37.04,47500.0
2013-09-03 15:35:00,37.04,37.08,37.0,37.08,41300.0,37.04,37.08,37.0,37.08,41300.0
2013-09-03 15:40:00,37.07,37.12,37.04,37.12,89200.0,37.07,37.12,37.04,37.12,89200.0
2013-09-03 15:45:00,37.11,37.14,37.07,37.1,101500.0,37.11,37.14,37.07,37.1,101500.0
2013-09-03 15:50:00,37.1,37.12,37.08,37.12,33800.0,37.1,37.12,37.08,37.12,33800.0
2013-09-03 15:55:00,37.12,37.14,37.07,37.14,91800.0,37.12,37.14,37.07,37.14,91800.0
2013-09-04 09:30:00,37.05,37.09,36.94,37.01,54500.0,37.05,37.09,36.94,37.01,54500.0
2013-09-04 09:35:00,37.0,37.03,36.9,36.93,34000.0,37.0,37.03,36.9,36.93,34000.0
2013-09-04 09:40:00,36.93,36.95,36.9,36.93,84800.0,36.93,36.95,36.9,36.93,84800.0
2013-09-04 09:45:00,36.92,37.06,36.92,37.05,33900.0,36.92,37.06,36.92,37.05,33900.0
2013-09-04 09:50:00,37.05,37.06,37.02,37.05,42700.0,37.05,37.06,37.02,37.05,42700.0
2013-09-04 09:55:00,37.05,37.06,37.02,37.06,24400.0,37.05,37.06,37.02,37.06,24400.0
2013-09-04 10:00:00,37.06,37.23,37.06,37.13,28200.0,37.06,37.23,37.06,37.13,28200.0
2013-09-04 10:05:00,37.14,37.22,37.14,37.2,21900.0,37.14,37.22,37.14,37.2,21900.0
2013-09-04 10:10:00,37.2,37.27,37.2,37.23,54300.0,37.2,37.27,37.2,37.23,54300.0
2013-09-04 10:15:00,37.23,37.23,37.15,37.19,106000.0,37.23,37.23,37.15,37.19,106000.0
2013-09-04 10:20:00,37.2,37.23,37.19,37.22,22800.0,37.2,37.23,37.19,37.22,22800.0
2013-09-04 10:25:00,37.21,37.22,37.18,37.21,25700.0,37.21,37.22,37.18,37.21,25700.0
2013-09-04 10:30:00,37.19,37.2,37.13,37.13,18800.0,37.19,37.2,37.13,37.13,18800.0
2013-09-04 10:35:00,37.13,37.18,37.12,37.18,13600.0,37.13,37.18,37.12,37.18,13600.0
2013-09-04 10:40:00,37.19,37.21,37.16,37.18,26900.0,37.19,37.21,37.16,37.18,26900.0
2013-09-04 10:45:00,37.19,37.21,37.18,37.19,78900.0,37.19,37.21,37.18,37.19,78900.0
2013-09-04 10:50:00,37.19,37.2,37.16,37.16,25300.0,37.19,37.2,37.16,37.16,25300.0
2013-09-04 10:55:00,37.17,37.21,37.14,37.2,74000.0,37.17,37.21,37.14,37.2,74000.0
2013-09-04 11:00:00,37.2,37.21,37.18,37.19,40800.0,37.2,37.21,37.18,37.19,40800.0
2013-09-04 11:05:00,37.19,37.21,37.18,37.2,35000.0,37.19,37.21,37.18,37.2,35000.0
2013-09-04 11:10:00,37.2,37.31,37.2,37.27,96300.0,37.2,37.31,37.2,37.27,96300.0
2013-09-04 11:15:00,37.27,37.29,37.24,37.26,142800.0,37.27,37.29,37.24,37.26,142800.0
2013-09-04 11:20:00,37.26,37.27,37.24,37.25,79500.0,37.26,37.27,37.24,37.25,79500.0
2013-09-04 11:25:00,37.25,37.26,37.24,37.25,44200.0,37.25,37.26,37.24,37.25,44200.0
2013-09-04 11:30:00,37.26,37.3,37.24,37.27,62500.0,37.26,37.3,37.24,37.27,62500.0
2013-09-04 11:35:00,37.27,37.27,37.24,37.27,25700.0,37.27,37.27,37.24,37.27,25700.0
2013-09-04 11:40:00,37.28,37.34,37.27,37.29,142000.0,37.28,37.34,37.27,37.29,142000.0
2013-09-04 11:45:00,37.3,37.31,37.28,37.3,27700.0,37.3,37.31,37.28,37.3,27700.0
2013-09-04 11:50:00,37.3,37.31,37.27,37.31,28500.0,37.3,37.31,37.27,37.31,28500.0
2013-09-04 11:55:00,37.32,37.35,37.28,37.35,31400.0,37.32,37.35,37.28,37.35,31400.0
2013-09-04 12:00:00,37.36,37.37,37.3,37.36,281000.0,37.36,37.37,37.3,37.36,281000.0
2013-09-04 12:05:00,37.35,37.41,37.34,37.38,74300.0,37.35,37.41,37.34,37.38,74300.0
2013-09-04 12:10:00,37.38,37.41,37.37,37.38,176700.0,37.38,37.41,37.37,37.38,176700.0
2013-09-04 12:15:00,37.39,37.4,37.36,37.38,64900.0,37.39,37.4,37.36,37.38,64900.0
2013-09-04 12:20:00,37.37,37.37,37.25,37.32,78800.0,37.37,37.37,37.25,37.32,78800.0
2013-09-04 12:25:00,37.32,37.32,37.27,37.27,7000.0,37.32,37.32,37.27,37.27,7000.0
2013-09-04 12:30:00,37.27,37.3,37.27,37.27,10700.0,37.27,37.3,37.27,37.27,10700.0
2013-09-04 12:35:00,37.26,37.26,37.23,37.25,20800.0,37.26,37.26,37.23,37.25,20800.0
2013-09-04 12:40:00,37.25,37.25,37.23,37.25,15500.0,37.25,37.25,37.23,37.25,15500.0
2013-09-04 12:45:00,37.25,37.26,37.23,37.25,20800.0,37.25,37.26,37.23,37.25,20800.0
2013-09-04 12:50:00,37.25,37.25,37.22,37.23,21900.0,37.25,37.25,37.22,37.23,21900.0
2013-09-04 12:55:00,37.23,37.25,37.23,37.25,23100.0,37.23,37.25,37.23,37.25,23100.0
2013-09-04 13:00:00,37.25,37.26,37.24,37.24,7300.0,37.25,37.26,37.24,37.24,7300.0
2013-09-04 13:05:00,37.25,37.25,37.22,37.25,23900.0,37.25,37.25,37.22,37.25,23900.0
2013-09-04 13:10:00,37.25,37.25,37.23,37.25,23300.0,37.25,37.25,37.23,37.25,23300.0
2013-09-04 13:15:00,37.25,37.25,37.25,37.25,12600.0,37.25,37.25,37.25,37.25,12600.0
2013-09-04 13:20:00,37.24,37.26,37.21,37.21,32800.0,37.24,37.26,37.21,37.21,32800.0
2013-09-04 13:25:00,37.22,37.24,37.2,37.24,13500.0,37.22,37.24,37.2,37.24,13500.0
2013-09-04 13:30:00,37.25,37.28,37.25,37.26,13600.0,37.25,37.28,37.25,37.26,13600.0
2013-09-04 13:35:00,37.26,37.28,37.25,37.27,11200.0,37.26,37.28,37.25,37.27,11200.0
2013-09-04 13:40:00,37.26,37.27,37.25,37.27,10300.0,37.26,37.27,37.25,37.27,10300.0
2013-09-04 13:45:00,37.27,37.27,37.25,37.27,12800.0,37.27,37.27,37.25,37.27,12800.0
2013-09-04 13:50:00,37.27,37.27,37.25,37.26,20300.0,37.27,37.27,37.25,37.26,20300.0
2013-09-04 13:55:00,37.26,37.3,37.26,37.29,7000.0,37.26,37.3,37.26,37.29,7000.0
2013-09-04 14:00:00,37.29,37.3,37.27,37.3,11000.0,37.29,37.3,37.27,37.3,11000.0
2013-09-04 14:05:00,37.3,37.31,37.26,37.26,9100.0,37.3,37.31,37.26,37.26,9100.0
2013-09-04 14:10:00,37.26,37.27,37.26,37.26,12900.0,37.26,37.27,37.26,37.26,12900.0
2013-09-04 14:15:00,37.26,37.26,37.23,37.24,11700.0,37.26,37.26,37.23,37.24,11700.0
2013-09-04 14:20:00,37.24,37.27,37.24,37.27,13100.0,37.24,37.27,37.24,37.27,13100.0
2013-09-04 14:25:00,37.26,37.27,37.24,37.26,22800.0,37.26,37.27,37.24,37.26,22800.0
2013-09-04 14:30:00,37.25,37.27,37.24,37.26,25200.0,37.25,37.27,37.24,37.26,25200.0
2013-09-04 14:35:00,37.26,37.3,37.25,37.28,118600.0,37.26,37.3,37.25,37.28,118600.0
2013-09-04 14:40:00,37.28,37.29,37.27,37.27,13400.0,37.28,37.29,37.27,37.27,13400.0
2013-09-04 14:45:00,37.27,37.28,37.26,37.27,16000.0,37.27,37.28,37.26,37.27,16000.0
2013-09-04 14:50:00,37.27,37.27,37.26,37.26,11700.0,37.27,37.27,37.26,37.26,11700.0
2013-09-04 14:55:00,37.25,37.27,37.25,37.26,17000.0,37.25,37.27,37.25,37.26,17000.0
2013-09-04 15:00:00,37.26,37.27,37.24,37.25,14000.0,37.26,37.27,37.24,37.25,14000.0
2013-09-04 15:05:00,37.24,37.25,37.21,37.25,27300.0,37.24,37.25,37.21,37.25,27300.0
2013-09-04 15:10:00,37.24,37.24,37.21,37.21,27800.0,37.24,37.24,37.21,37.21,27800.0
2013-09-04 15:15:00,37.21,37.23,37.21,37.22,30700.0,37.21,37.23,37.21,37.22,30700.0
2013-09-04 15:20:00,37.22,37.22,37.14,37.17,36500.0,37.22,37.22,37.14,37.17,36500.0
2013-09-04 15:25:00,37.17,37.19,37.09,37.12,42000.0,37.17,37.19,37.09,37.12,42000.0
2013-09-04 15:30:00,37.12,37.15,37.09,37.14,57600.0,37.12,37.15,37.09,37.14,57600.0
2013-09-04 15:35:00,37.14,37.14,37.08,37.1,41000.0,37.14,37.14,37.08,37.1,41000.0
2013-09-04 15:40:00,37.1,37.13,37.07,37.13,56800.0,37.1,37.13,37.07,37.13,56800.0
2013-09-04 15:45:00,37.13,37.19,37.13,37.16,39500.0,37.13,37.19,37.13,37.16,39500.0
2013-09-04 15:50:00,37.17,37.17,37.11,37.13,53300.0,37.17,37.17,37.11,37.13,53300.0
2013-09-04 15:55:00,37.12,37.15,37.08,37.12,292300.0,37.12,37.15,37.08,37.12,292300.0
2013-09-05 09:30:00,37.25,37.25,36.95,37.13,28500.0,37.25,37.25,36.95,37.13,28500.0
2013-09-05 09:35:00,37.1,37.15,37.03,37.1,37900.0,37.1,37.15,37.03,37.1,37900.0
2013-09-05 09:40:00,37.1,37.15,37.08,37.13,46100.0,37.1,37.15,37.08,37.13,46100.0
2013-09-05 09:45:00,37.14,37.21,37.1,37.18,91900.0,37.14,37.21,37.1,37.18,91900.0
2013-09-05 09:50:00,37.2,37.2,37.14,37.17,9700.0,37.2,37.2,37.14,37.17,9700.0
2013-09-05 09:55:00,37.18,37.21,37.12,37.15,13200.0,37.18,37.21,37.12,37.15,13200.0
2013-09-05 10:00:00,37.17,37.17,37.06,37.07,13900.0,37.17,37.17,37.06,37.07,13900.0
2013-09-05 10:05:00,37.07,37.18,37.07,37.18,18500.0,37.07,37.18,37.07,37.18,18500.0
2013-09-05 10:10:00,37.18,37.19,37.15,37.19,22300.0,37.18,37.19,37.15,37.19,22300.0
2013-09-05 10:15:00,37.19,37.29,37.17,37.18,49800.0,37.19,37.29,37.17,37.18,49800.0
2013-09-05 10:20:00,37.19,37.21,37.17,37.2,14700.0,37.19,37.21,37.17,37.2,14700.0
2013-09-05 10:25:00,37.22,37.23,37.15,37.17,22800.0,37.22,37.23,37.15,37.17,22800.0
2013-09-05 10:30:00,37.18,37.18,37.05,37.05,8400.0,37.18,37.18,37.05,37.05,8400.0
2013-09-05 10:35:00,37.08,37.14,37.07,37.14,8400.0,37.08,37.14,37.07,37.14,8400.0
2013-09-05 10:40:00,37.13,37.17,37.1,37.12,15600.0,37.13,37.17,37.1,37.12,15600.0
2013-09-05 10:45:00,37.12,37.12,37.02,37.04,12200.0,37.12,37.12,37.02,37.04,12200.0
2013-09-05 10:50:00,37.05,37.12,37.05,37.12,10000.0,37.05,37.12,37.05,37.12,10000.0
2013-09-05 10:55:00,37.12,37.12,37.05,37.05,9300.0,37.12,37.12,37.05,37.05,9300.0
2013-09-05 11:00:00,37.06,37.09,37.05,37.08,9400.0,37.06,37.09,37.05,37.08,9400.0
2013-09-05 11:05:00,37.07,37.08,37.04,37.08,9100.0,37.07,37.08,37.04,37.08,9100.0
2013-09-05 11:10:00,37.08,37.12,37.08,37.12,6100.0,37.08,37.12,37.08,37.12,6100.0
2013-09-05 11:15:00,37.12,37.12,37.09,37.1,10400.0,37.12,37.12,37.09,37.1,10400.0
2013-09-05 11:20:00,37.11,37.11,37.04,37.05,9100.0,37.11,37.11,37.04,37.05,9100.0
2013-09-05 11:25:00,37.05,37.11,37.05,37.11,9900.0,37.05,37.11,37.05,37.11,9900.0
2013-09-05 11:30:00,37.12,37.15,37.11,37.15,6700.0,37.12,37.15,37.11,37.15,6700.0
2013-09-05 11:35:00,37.15,37.17,37.13,37.14,9200.0,37.15,37.17,37.13,37.14,9200.0
2013-09-05 11:40:00,37.13,37.15,37.11,37.13,5100.0,37.13,37.15,37.11,37.13,5100.0
2013-09-05 11:45:00,37.13,37.13,37.09,37.1,13400.0,37.13,37.13,37.09,37.1,13400.0
2013-09-05 11:50:00,37.1,37.13,37.09,37.1,10300.0,37.1,37.13,37.09,37.1,10300.0
2013-09-05 11:55:00,37.1,37.11,37.08,37.08,11500.0,37.1,37.11,37.08,37.08,11500.0
2013-09-05 12:00:00,37.08,37.08,37.0,37.0,20800.0,37.08,37.08,37.0,37.0,20800.0
2013-09-05 12:05:00,37.01,37.02,36.97,37.0,28000.0,37.01,37.02,36.97,37.0,28000.0
2013-09-05 12:10:00,37.0,37.0,36.99,37.0,23100.0,37.0,37.0,36.99,37.0,23100.0
2013-09-05 12:15:00,37.0,37.03,37.0,37.02,12300.0,37.0,37.03,37.0,37.02,12300.0
2013-09-05 12:20:00,37.02,37.05,37.01,37.03,5400.0,37.02,37.05,37.01,37.03,5400.0
2013-09-05 12:25:00,37.03,37.03,37.01,37.03,6900.0,37.03,37.03,37.01,37.03,6900.0
2013-09-05 12:30:00,37.02,37.04,37.02,37.04,6200.0,37.02,37.04,37.02,37.04,6200.0
2013-09-05 12:35:00,37.04,37.05,37.04,37.05,6600.0,37.04,37.05,37.04,37.05,6600.0
2013-09-05 12:40:00,37.05,37.05,37.01,37.03,9100.0,37.05,37.05,37.01,37.03,9100.0
2013-09-05 12:45:00,37.03,37.03,37.02,37.02,6100.0,37.03,37.03,37.02,37.02,6100.0
2013-09-05 12:50:00,37.02,37.05,37.0,37.04,8800.0,37.02,37.05,37.0,37.04,8800.0
2013-09-05 12:55:00,37.05,37.07,37.05,37.06,6300.0,37.05,37.07,37.05,37.06,6300.0
2013-09-05 13:00:00,37.06,37.11,37.06,37.11,7200.0,37.06,37.11,37.06,37.11,7200.0
2013-09-05 13:05:00,37.1,37.11,37.07,37.07,8500.0,37.1,37.11,37.07,37.07,8500.0
2013-09-05 13:10:00,37.07,37.07,37.04,37.07,8000.0,37.07,37.07,37.04,37.07,8000.0
2013-09-05 13:15:00,37.08,37.11,37.08,37.08,8200.0,37.08,37.11,37.08,37.08,8200.0
2013-09-05 13:20:00,37.1,37.11,37.09,37.1,8400.0,37.1,37.11,37.09,37.1,8400.0
2013-09-05 13:25:00,37.1,37.1,37.09,37.1,4300.0,37.1,37.1,37.09,37.1,4300.0
2013-09-05 13:30:00,37.1,37.1,37.09,37.09,10700.0,37.1,37.1,37.09,37.09,10700.0
2013-09-05 13:35:00,37.09,37.1,37.08,37.1,4100.0,37.09,37.1,37.08,37.1,4100.0
2013-09-05 13:40:00,37.1,37.11,37.08,37.1,11700.0,37.1,37.11,37.08,37.1,11700.0
2013-09-05 13:45:00,37.1,37.12,37.1,37.1,10000.0,37.1,37.12,37.1,37.1,10000.0
2013-09-05 13:50:00,37.09,37.1,37.07,37.07,24500.0,37.09,37.1,37.07,37.07,24500.0
2013-09-05 13:55:00,37.07,37.08,37.05,37.05,7700.0,37.07,37.08,37.05,37.05,7700.0
2013-09-05 14:00:00,37.05,37.07,37.03,37.05,8700.0,37.05,37.07,37.03,37.05,8700.0
2013-09-05 14:05:00,37.05,37.05,37.01,37.01,13400.0,37.05,37.05,37.01,37.01,13400.0
2013-09-05 14:10:00,37.01,37.03,37.0,37.01,15200.0,37.01,37.03,37.0,37.01,15200.0
2013-09-05 14:15:00,37.02,37.04,37.02,37.04,10000.0,37.02,37.04,37.02,37.04,10000.0
2013-09-05 14:20:00,37.04,37.04,37.0,37.02,19800.0,37.04,37.04,37.0,37.02,19800.0
2013-09-05 14:25:00,37.02,37.02,36.99,37.0,78600.0,37.02,37.02,36.99,37.0,78600.0
2013-09-05 14:30:00,37.0,37.02,37.0,37.0,35900.0,37.0,37.02,37.0,37.0,35900.0
2013-09-05 14:35:00,37.0,37.01,37.0,37.01,20700.0,37.0,37.01,37.0,37.01,20700.0
2013-09-05 14:40:00,37.02,37.04,36.99,37.02,22500.0,37.02,37.04,36.99,37.02,22500.0
2013-09-05 14:45:00,37.01,37.03,37.01,37.03,7500.0,37.01,37.03,37.01,37.03,7500.0
2013-09-05 14:50:00,37.03,37.09,37.03,37.09,15200.0,37.03,37.09,37.03,37.09,15200.0
2013-09-05 14:55:00,37.08,37.08,37.05,37.07,18100.0,37.08,37.08,37.05,37.07,18100.0
2013-09-05 15:00:00,37.07,37.13,37.07,37.13,11300.0,37.07,37.13,37.07,37.13,11300.0
2013-09-05 15:05:00,37.13,37.14,37.11,37.12,15900.0,37.13,37.14,37.11,37.12,15900.0
2013-09-05 15:10:00,37.13,37.13,37.09,37.1,16300.0,37.13,37.13,37.09,37.1,16300.0
2013-09-05 15:15:00,37.1,37.12,37.08,37.12,13300.0,37.1,37.12,37.08,37.12,13300.0
2013-09-05 15:20:00,37.12,37.13,37.08,37.09,16500.0,37.12,37.13,37.08,37.09,16500.0
2013-09-05 15:25:00,37.1,37.13,37.09,37.12,65500.0,37.1,37.13,37.09,37.12,65500.0
2013-09-05 15:30:00,37.12,37.14,37.09,37.09,15400.0,37.12,37.14,37.09,37.09,15400.0
2013-09-05 15:35:00,37.09,37.12,37.08,37.12,11300.0,37.09,37.12,37.08,37.12,11300.0
2013-09-05 15:40:00,37.12,37.12,37.08,37.09,26100.0,37.12,37.12,37.08,37.09,26100.0
2013-09-05 15:45:00,37.09,37.1,37.07,37.07,227300.0,37.09,37.1,37.07,37.07,227300.0
2013-09-05 15:50:00,37.07,37.1,37.0,37.0,211300.0,37.07,37.1,37.0,37.0,211300.0
2013-09-05 15:55:00,37.01,37.05,37.0,37.05,169800.0,37.01,37.05,37.0,37.05,169800.0
2013-09-06 09:30:00,37.25,37.26,37.03,37.07,28800.0,37.25,37.26,37.03,37.07,28800.0
2013-09-06 09:35:00,37.09,37.12,37.0,37.0,27500.0,37.09,37.12,37.0,37.0,27500.0
2013-09-06 09:40:00,37.02,37.05,36.87,36.93,40300.0,37.02,37.05,36.87,36.93,40300.0
2013-09-06 09:45:00,36.94,36.94,36.68,36.8,39500.0,36.94,36.94,36.68,36.8,39500.0
2013-09-06 09:50:00,36.81,37.0,36.75,36.88,528600.0,36.81,37.0,36.75,36.88,528600.0
2013-09-06 09:55:00,36.87,36.91,36.83,36.84,29100.0,36.87,36.91,36.83,36.84,29100.0
2013-09-06 10:00:00,36.84,36.84,36.68,36.72,40500.0,36.84,36.84,36.68,36.72,40500.0
2013-09-06 10:05:00,36.7,36.9,36.7,36.85,28900.0,36.7,36.9,36.7,36.85,28900.0
2013-09-06 10:10:00,36.84,36.92,36.8,36.92,27700.0,36.84,36.92,36.8,36.92,27700.0
2013-09-06 10:15:00,36.93,37.07,36.93,37.04,21100.0,36.93,37.07,36.93,37.04,21100.0
2013-09-06 10:20:00,37.03,37.08,37.0,37.01,13300.0,37.03,37.08,37.0,37.01,13300.0
2013-09-06 10:25:00,37.0,37.06,37.0,37.01,21700.0,37.0,37.06,37.0,37.01,21700.0
2013-09-06 10:30:00,37.01,37.05,37.01,37.02,7400.0,37.01,37.05,37.01,37.02,7400.0
2013-09-06 10:35:00,37.04,37.07,37.03,37.05,50800.0,37.04,37.07,37.03,37.05,50800.0
2013-09-06 10:40:00,37.05,37.14,37.05,37.12,24900.0,37.05,37.14,37.05,37.12,24900.0
2013-09-06 10:45:00,37.13,37.19,37.13,37.16,23600.0,37.13,37.19,37.13,37.16,23600.0
2013-09-06 10:50:00,37.17,37.19,37.15,37.16,29200.0,37.17,37.19,37.15,37.16,29200.0
2013-09-06 10:55:00,37.16,37.22,37.15,37.18,27400.0,37.16,37.22,37.15,37.18,27400.0
2013-09-06 11:00:00,37.2,37.22,37.15,37.15,95600.0,37.2,37.22,37.15,37.15,95600.0
2013-09-06 11:05:00,37.16,37.19,37.13,37.16,71300.0,37.16,37.19,37.13,37.16,71300.0
2013-09-06 11:10:00,37.16,37.17,37.11,37.14,77000.0,37.16,37.17,37.11,37.14,77000.0
2013-09-06 11:15:00,37.13,37.14,37.11,37.11,44400.0,37.13,37.14,37.11,37.11,44400.0
2013-09-06 11:20:00,37.13,37.2,37.13,37.16,31800.0,37.13,37.2,37.13,37.16,31800.0
2013-09-06 11:25:00,37.16,37.16,37.11,37.15,20000.0,37.16,37.16,37.11,37.15,20000.0
2013-09-06 11:30:00,37.15,37.16,37.08,37.13,27800.0,37.15,37.16,37.08,37.13,27800.0
2013-09-06 11:35:00,37.14,37.16,37.14,37.15,4900.0,37.14,37.16,37.14,37.15,4900.0
2013-09-06 11:40:00,37.15,37.15,37.11,37.12,10600.0,37.15,37.15,37.11,37.12,10600.0
2013-09-06 11:45:00,37.13,37.14,37.1,37.1,8100.0,37.13,37.14,37.1,37.1,8100.0
2013-09-06 11:50:00,37.11,37.11,37.06,37.07,11600.0,37.11,37.11,37.06,37.07,11600.0
2013-09-06 11:55:00,37.06,37.08,37.04,37.06,5800.0,37.06,37.08,37.04,37.06,5800.0
2013-09-06 12:00:00,37.08,37.09,37.03,37.03,17200.0,37.08,37.09,37.03,37.03,17200.0
2013-09-06 12:05:00,37.03,37.04,37.01,37.03,4400.0,37.03,37.04,37.01,37.03,4400.0
2013-09-06 12:10:00,37.04,37.05,37.03,37.05,5400.0,37.04,37.05,37.03,37.05,5400.0
2013-09-06 12:15:00,37.05,37.06,37.04,37.06,9700.0,37.05,37.06,37.04,37.06,9700.0
2013-09-06 12:20:00,37.05,37.06,37.03,37.03,12000.0,37.05,37.06,37.03,37.03,12000.0
2013-09-06 12:25:00,37.03,37.07,37.01,37.07,12300.0,37.03,37.07,37.01,37.07,12300.0
2013-09-06 12:30:00,37.08,37.11,37.07,37.1,18200.0,37.08,37.11,37.07,37.1,18200.0
2013-09-06 12:35:00,37.09,37.1,37.03,37.07,27300.0,37.09,37.1,37.03,37.07,27300.0
2013-09-06 12:40:00,37.07,37.1,37.06,37.1,15000.0,37.07,37.1,37.06,37.1,15000.0
2013-09-06 12:45:00,37.1,37.1,37.08,37.1,111800.0,37.1,37.1,37.08,37.1,111800.0
2013-09-06 12:50:00,37.1,37.1,37.09,37.1,15900.0,37.1,37.1,37.09,37.1,15900.0
2013-09-06 12:55:00,37.11,37.11,37.06,37.07,24600.0,37.11,37.11,37.06,37.07,24600.0
2013-09-06 13:00:00,37.08,37.11,37.08,37.08,42900.0,37.08,37.11,37.08,37.08,42900.0
2013-09-06 13:05:00,37.09,37.09,37.05,37.07,9900.0,37.09,37.09,37.05,37.07,9900.0
2013-09-06 13:10:00,37.07,37.07,37.02,37.04,18300.0,37.07,37.07,37.02,37.04,18300.0
2013-09-06 13:15:00,37.04,37.05,37.01,37.02,16900.0,37.04,37.05,37.01,37.02,16900.0
2013-09-06 13:20:00,37.03,37.06,37.01,37.04,10100.0,37.03,37.06,37.01,37.04,10100.0
2013-09-06 13:25:00,37.03,37.08,37.02,37.06,31300.0,37.03,37.08,37.02,37.06,31300.0
2013-09-06 13:30:00,37.07,37.12,37.07,37.12,31700.0,37.07,37.12,37.07,37.12,31700.0
2013-09-06 13:35:00,37.12,37.12,37.05,37.07,25100.0,37.12,37.12,37.05,37.07,25100.0
2013-09-06 13:40:00,37.07,37.09,37.06,37.06,9600.0,37.07,37.09,37.06,37.06,9600.0
2013-09-06 13:45:00,37.06,37.11,37.05,37.1,26800.0,37.06,37.11,37.05,37.1,26800.0
2013-09-06 13:50:00,37.11,37.17,37.1,37.1,83000.0,37.11,37.17,37.1,37.1,83000.0
2013-09-06 13:55:00,37.1,37.11,37.08,37.09,34200.0,37.1,37.11,37.08,37.09,34200.0
2013-09-06 14:00:00,37.1,37.16,37.09,37.16,14500.0,37.1,37.16,37.09,37.16,14500.0
2013-09-06 14:05:00,37.16,37.18,37.13,37.15,16000.0,37.16,37.18,37.13,37.15,16000.0
2013-09-06 14:10:00,37.15,37.15,37.09,37.1,10500.0,37.15,37.15,37.09,37.1,10500.0
2013-09-06 14:15:00,37.1,37.12,37.09,37.09,9500.0,37.1,37.12,37.09,37.09,9500.0
2013-09-06 14:20:00,37.09,37.12,37.08,37.09,11400.0,37.09,37.12,37.08,37.09,11400.0
2013-09-06 14:25:00,37.09,37.12,37.09,37.12,9500.0,37.09,37.12,37.09,37.12,9500.0
2013-09-06 14:30:00,37.11,37.13,37.09,37.1,17800.0,37.11,37.13,37.09,37.1,17800.0
2013-09-06 14:35:00,37.1,37.12,37.09,37.11,6200.0,37.1,37.12,37.09,37.11,6200.0
2013-09-06 14:40:00,37.11,37.14,37.1,37.14,27000.0,37.11,37.14,37.1,37.14,27000.0
2013-09-06 14:45:00,37.14,37.16,37.13,37.14,30600.0,37.14,37.16,37.13,37.14,30600.0
2013-09-06 14:50:00,37.14,37.15,37.13,37.13,31100.0,37.14,37.15,37.13,37.13,31100.0
2013-09-06 14:55:00,37.13,37.15,37.12,37.15,13500.0,37.13,37.15,37.12,37.15,13500.0
2013-09-06 15:00:00,37.14,37.15,37.12,37.14,18500.0,37.14,37.15,37.12,37.14,18500.0
2013-09-06 15:05:00,37.14,37.15,37.1,37.14,46600.0,37.14,37.15,37.1,37.14,46600.0
2013-09-06 15:10:00,37.13,37.13,37.1,37.13,23600.0,37.13,37.13,37.1,37.13,23600.0
2013-09-06 15:15:00,37.13,37.14,37.11,37.12,18200.0,37.13,37.14,37.11,37.12,18200.0
2013-09-06 15:20:00,37.12,37.2,37.12,37.19,747400.0,37.12,37.2,37.12,37.19,747400.0
2013-09-06 15:25:00,37.18,37.31,37.18,37.29,139300.0,37.18,37.31,37.18,37.29,139300.0
2013-09-06 15:30:00,37.29,37.33,37.28,37.32,63500.0,37.29,37.33,37.28,37.32,63500.0
2013-09-06 15:35:00,37.31,37.33,37.25,37.26,83200.0,37.31,37.33,37.25,37.26,83200.0
2013-09-06 15:40:00,37.26,37.27,37.23,37.24,42500.0,37.26,37.27,37.23,37.24,42500.0
2013-09-06 15:45:00,37.24,37.27,37.19,37.19,60600.0,37.24,37.27,37.19,37.19,60600.0
2013-09-06 15:50:00,37.18,37.22,37.18,37.22,49800.0,37.18,37.22,37.18,37.22,49800.0
2013-09-06 15:55:00,37.22,37.22,37.12,37.15,92700.0,37.22,37.22,37.12,37.15,92700.0
2013-09-09 09:30:00,37.18,37.43,37.14,37.25,34000.0,37.18,37.43,37.14,37.25,34000.0
2013-09-09 09:35:00,37.25,37.43,37.25,37.4,12400.0,37.25,37.43,37.25,37.4,12400.0
2013-09-09 09:40:00,37.38,37.44,37.32,37.36,14200.0,37.38,37.44,37.32,37.36,14200.0
2013-09-09 09:45:00,37.36,37.37,37.29,37.32,19000.0,37.36,37.37,37.29,37.32,19000.0
2013-09-09 09:50:00,37.32,37.39,37.32,37.38,18500.0,37.32,37.39,37.32,37.38,18500.0
2013-09-09 09:55:00,37.39,37.48,37.39,37.43,11700.0,37.39,37.48,37.39,37.43,11700.0
2013-09-09 10:00:00,37.45,37.47,37.36,37.36,7000.0,37.45,37.47,37.36,37.36,7000.0
2013-09-09 10:05:00,37.36,37.37,37.3,37.3,8600.0,37.36,37.37,37.3,37.3,8600.0
2013-09-09 10:10:00,37.28,37.32,37.27,37.31,6200.0,37.28,37.32,37.27,37.31,6200.0
2013-09-09 10:15:00,37.32,37.38,37.29,37.29,11200.0,37.32,37.38,37.29,37.29,11200.0
2013-09-09 10:20:00,37.31,37.35,37.25,37.3,13100.0,37.31,37.35,37.25,37.3,13100.0
2013-09-09 10:25:00,37.31,37.33,37.3,37.3,4100.0,37.31,37.33,37.3,37.3,4100.0
2013-09-09 10:30:00,37.3,37.35,37.29,37.31,10100.0,37.3,37.35,37.29,37.31,10100.0
2013-09-09 10:35:00,37.31,37.34,37.3,37.32,8200.0,37.31,37.34,37.3,37.32,8200.0
2013-09-09 10:40:00,37.31,37.35,37.3,37.32,39800.0,37.31,37.35,37.3,37.32,39800.0
2013-09-09 10:45:00,37.32,37.37,37.32,37.37,5500.0,37.32,37.37,37.32,37.37,5500.0
2013-09-09 10:50:00,37.35,37.36,37.3,37.32,12600.0,37.35,37.36,37.3,37.32,12600.0
2013-09-09 10:55:00,37.32,37.36,37.32,37.36,7500.0,37.32,37.36,37.32,37.36,7500.0
2013-09-09 11:00:00,37.34,37.37,37.31,37.37,18600.0,37.34,37.37,37.31,37.37,18600.0
2013-09-09 11:05:00,37.35,37.4,37.35,37.38,18800.0,37.35,37.4,37.35,37.38,18800.0
2013-09-09 11:10:00,37.38,37.4,37.35,37.38,18800.0,37.38,37.4,37.35,37.38,18800.0
2013-09-09 11:15:00,37.38,37.4,37.32,37.4,21500.0,37.38,37.4,37.32,37.4,21500.0
2013-09-09 11:20:00,37.4,37.41,37.38,37.38,11000.0,37.4,37.41,37.38,37.38,11000.0
2013-09-09 11:25:00,37.38,37.4,37.36,37.37,30800.0,37.38,37.4,37.36,37.37,30800.0
2013-09-09 11:30:00,37.37,37.41,37.34,37.4,16400.0,37.37,37.41,37.34,37.4,16400.0
2013-09-09 11:35:00,37.41,37.41,37.35,37.36,25000.0,37.41,37.41,37.35,37.36,25000.0
2013-09-09 11:40:00,37.36,37.44,37.36,37.4,29700.0,37.36,37.44,37.36,37.4,29700.0
2013-09-09 11:45:00,37.4,37.43,37.39,37.4,22900.0,37.4,37.43,37.39,37.4,22900.0
2013-09-09 11:50:00,37.4,37.44,37.37,37.37,10000.0,37.4,37.44,37.37,37.37,10000.0
2013-09-09 11:55:00,37.38,37.42,37.38,37.42,31600.0,37.38,37.42,37.38,37.42,31600.0
2013-09-09 12:00:00,37.42,37.45,37.42,37.45,6300.0,37.42,37.45,37.42,37.45,6300.0
2013-09-09 12:05:00,37.45,37.46,37.41,37.44,22800.0,37.45,37.46,37.41,37.44,22800.0
2013-09-09 12:10:00,37.44,37.52,37.44,37.51,19200.0,37.44,37.52,37.44,37.51,19200.0
2013-09-09 12:15:00,37.51,37.59,37.51,37.59,57300.0,37.51,37.59,37.51,37.59,57300.0
2013-09-09 12:20:00,37.59,37.62,37.58,37.6,30700.0,37.59,37.62,37.58,37.6,30700.0
2013-09-09 12:25:00,37.6,37.67,37.6,37.66,29800.0,37.6,37.67,37.6,37.66,29800.0
2013-09-09 12:30:00,37.66,37.7,37.66,37.67,19200.0,37.66,37.7,37.66,37.67,19200.0
2013-09-09 12:35:00,37.67,37.67,37.64,37.64,3500.0,37.67,37.67,37.64,37.64,3500.0
2013-09-09 12:40:00,37.65,37.65,37.6,37.63,10100.0,37.65,37.65,37.6,37.63,10100.0
2013-09-09 12:45:00,37.63,37.65,37.62,37.65,10700.0,37.63,37.65,37.62,37.65,10700.0
2013-09-09 12:50:00,37.65,37.69,37.65,37.68,18200.0,37.65,37.69,37.65,37.68,18200.0
2013-09-09 12:55:00,37.68,37.68,37.63,37.66,13200.0,37.68,37.68,37.63,37.66,13200.0
2013-09-09 13:00:00,37.66,37.68,37.65,37.67,28100.0,37.66,37.68,37.65,37.67,28100.0
2013-09-09 13:05:00,37.66,37.66,37.6,37.61,37600.0,37.66,37.66,37.6,37.61,37600.0
2013-09-09 13:10:00,37.61,37.64,37.61,37.63,10700.0,37.61,37.64,37.61,37.63,10700.0
2013-09-09 13:15:00,37.64,37.66,37.63,37.63,67100.0,37.64,37.66,37.63,37.63,67100.0
2013-09-09 13:20:00,37.63,37.65,37.6,37.65,5600.0,37.63,37.65,37.6,37.65,5600.0
2013-09-09 13:25:00,37.65,37.65,37.62,37.63,11600.0,37.65,37.65,37.62,37.63,11600.0
2013-09-09 13:30:00,37.61,37.65,37.61,37.65,12400.0,37.61,37.65,37.61,37.65,12400.0
2013-09-09 13:35:00,37.65,37.65,37.64,37.65,6000.0,37.65,37.65,37.64,37.65,6000.0
2013-09-09 13:40:00,37.65,37.65,37.61,37.65,12000.0,37.65,37.65,37.61,37.65,12000.0
2013-09-09 13:45:00,37.65,37.67,37.64,37.66,14600.0,37.65,37.67,37.64,37.66,14600.0
2013-09-09 13:50:00,37.66,37.68,37.61,37.62,14400.0,37.66,37.68,37.61,37.62,14400.0
2013-09-09 13:55:00,37.62,37.68,37.62,37.68,15400.0,37.62,37.68,37.62,37.68,15400.0
2013-09-09 14:00:00,37.68,37.69,37.65,37.68,27700.0,37.68,37.69,37.65,37.68,27700.0
2013-09-09 14:05:00,37.68,37.68,37.65,37.65,15200.0,37.68,37.68,37.65,37.65,15200.0
2013-09-09 14:10:00,37.65,37.69,37.65,37.66,16800.0,37.65,37.69,37.65,37.66,16800.0
2013-09-09 14:15:00,37.67,37.74,37.67,37.74,49100.0,37.67,37.74,37.67,37.74,49100.0
2013-09-09 14:20:00,37.74,37.78,37.73,37.75,52300.0,37.74,37.78,37.73,37.75,52300.0
2013-09-09 14:25:00,37.73,37.82,37.72,37.81,139300.0,37.73,37.82,37.72,37.81,139300.0
2013-09-09 14:30:00,37.81,37.83,37.81,37.81,34400.0,37.81,37.83,37.81,37.81,34400.0
2013-09-09 14:35:00,37.8,37.81,37.77,37.77,26400.0,37.8,37.81,37.77,37.77,26400.0
2013-09-09 14:40:00,37.77,37.78,37.76,37.77,7600.0,37.77,37.78,37.76,37.77,7600.0
2013-09-09 14:45:00,37.77,37.77,37.76,37.76,6600.0,37.77,37.77,37.76,37.76,6600.0
2013-09-09 14:50:00,37.75,37.77,37.74,37.77,14400.0,37.75,37.77,37.74,37.77,14400.0
2013-09-09 14:55:00,37.76,37.77,37.73,37.74,19100.0,37.76,37.77,37.73,37.74,19100.0
2013-09-09 15:00:00,37.75,37.76,37.74,37.75,16500.0,37.75,37.76,37.74,37.75,16500.0
2013-09-09 15:05:00,37.76,37.78,37.74,37.78,24800.0,37.76,37.78,37.74,37.78,24800.0
2013-09-09 15:10:00,37.78,37.79,37.74,37.74,17200.0,37.78,37.79,37.74,37.74,17200.0
2013-09-09 15:15:00,37.75,37.8,37.73,37.78,26700.0,37.75,37.8,37.73,37.78,26700.0
2013-09-09 15:20:00,37.78,37.79,37.74,37.75,15100.0,37.78,37.79,37.74,37.75,15100.0
2013-09-09 15:25:00,37.75,37.76,37.73,37.75,22000.0,37.75,37.76,37.73,37.75,22000.0
2013-09-09 15:30:00,37.74,37.76,37.72,37.73,64500.0,37.74,37.76,37.72,37.73,64500.0
2013-09-09 15:35:00,37.73,37.73,37.7,37.71,15700.0,37.73,37.73,37.7,37.71,15700.0
2013-09-09 15:40:00,37.71,37.72,37.68,37.68,34700.0,37.71,37.72,37.68,37.68,34700.0
2013-09-09 15:45:00,37.69,37.75,37.68,37.75,23300.0,37.69,37.75,37.68,37.75,23300.0
2013-09-09 15:50:00,37.75,37.75,37.72,37.74,43800.0,37.75,37.75,37.72,37.74,43800.0
2013-09-09 15:55:00,37.73,37.74,37.69,37.69,82100.0,37.73,37.74,37.69,37.69,82100.0
2013-09-10 09:30:00,37.89,38.0,37.88,37.93,31400.0,37.89,38.0,37.88,37.93,31400.0
2013-09-10 09:35:00,37.9,37.92,37.87,37.89,34600.0,37.9,37.92,37.87,37.89,34600.0
2013-09-10 09:40:00,37.9,38.03,37.89,37.93,63300.0,37.9,38.03,37.89,37.93,63300.0
2013-09-10 09:45:00,37.94,38.11,37.94,38.06,28100.0,37.94,38.11,37.94,38.06,28100.0
2013-09-10 09:50:00,38.06,38.07,37.99,38.01,39500.0,38.06,38.07,37.99,38.01,39500.0
2013-09-10 09:55:00,38.03,38.05,37.95,37.98,55900.0,38.03,38.05,37.95,37.98,55900.0
2013-09-10 10:00:00,37.99,38.02,37.96,37.97,3700.0,37.99,38.02,37.96,37.97,3700.0
2013-09-10 10:05:00,37.96,38.02,37.95,38.02,5300.0,37.96,38.02,37.95,38.02,5300.0
2013-09-10 10:10:00,38.0,38.08,38.0,38.08,14400.0,38.0,38.08,38.0,38.08,14400.0
2013-09-10 10:15:00,38.09,38.09,37.97,38.01,27900.0,38.09,38.09,37.97,38.01,27900.0
2013-09-10 10:20:00,38.02,38.07,38.02,38.05,12800.0,38.02,38.07,38.02,38.05,12800.0
2013-09-10 10:25:00,38.06,38.08,38.05,38.08,9400.0,38.06,38.08,38.05,38.08,9400.0
2013-09-10 10:30:00,38.08,38.14,38.08,38.14,23200.0,38.08,38.14,38.08,38.14,23200.0
2013-09-10 10:35:00,38.14,38.15,38.11,38.13,12400.0,38.14,38.15,38.11,38.13,12400.0
2013-09-10 10:40:00,38.13,38.14,38.11,38.13,18400.0,38.13,38.14,38.11,38.13,18400.0
2013-09-10 10:45:00,38.12,38.12,38.09,38.12,7000.0,38.12,38.12,38.09,38.12,7000.0
2013-09-10 10:50:00,38.12,38.12,38.08,38.08,13100.0,38.12,38.12,38.08,38.08,13100.0
2013-09-10 10:55:00,38.08,38.11,38.04,38.04,36400.0,38.08,38.11,38.04,38.04,36400.0
2013-09-10 11:00:00,38.03,38.06,38.03,38.04,20900.0,38.03,38.06,38.03,38.04,20900.0
2013-09-10 11:05:00,38.03,38.06,38.02,38.06,19400.0,38.03,38.06,38.02,38.06,19400.0
2013-09-10 11:10:00,38.06,38.09,38.05,38.06,23100.0,38.06,38.09,38.05,38.06,23100.0
2013-09-10 11:15:00,38.06,38.11,38.05,38.05,19300.0,38.06,38.11,38.05,38.05,19300.0
2013-09-10 11:20:00,38.05,38.09,38.05,38.09,6300.0,38.05,38.09,38.05,38.09,6300.0
2013-09-10 11:25:00,38.1,38.12,38.09,38.11,10200.0,38.1,38.12,38.09,38.11,10200.0
2013-09-10 11:30:00,38.11,38.11,38.09,38.09,36600.0,38.11,38.11,38.09,38.09,36600.0
2013-09-10 11:35:00,38.09,38.11,38.07,38.08,18200.0,38.09,38.11,38.07,38.08,18200.0
2013-09-10 11:40:00,38.09,38.12,38.09,38.1,17200.0,38.09,38.12,38.09,38.1,17200.0
2013-09-10 11:45:00,38.1,38.13,38.1,38.11,21100.0,38.1,38.13,38.1,38.11,21100.0
2013-09-10 11:50:00,38.11,38.11,38.07,38.07,157800.0,38.11,38.11,38.07,38.07,157800.0
2013-09-10 11:55:00,38.08,38.09,37.97,37.98,24500.0,38.08,38.09,37.97,37.98,24500.0
2013-09-10 12:00:00,37.97,38.01,37.97,37.98,14500.0,37.97,38.01,37.97,37.98,14500.0
2013-09-10 12:05:00,37.99,38.03,37.99,38.03,5500.0,37.99,38.03,37.99,38.03,5500.0
2013-09-10 12:10:00,38.02,38.04,37.99,38.0,9800.0,38.02,38.04,37.99,38.0,9800.0
2013-09-10 12:15:00,38.01,38.04,38.01,38.04,7300.0,38.01,38.04,38.01,38.04,7300.0
2013-09-10 12:20:00,38.03,38.05,38.03,38.03,12300.0,38.03,38.05,38.03,38.03,12300.0
2013-09-10 12:25:00,38.02,38.02,37.99,38.01,7400.0,38.02,38.02,37.99,38.01,7400.0
2013-09-10 12:30:00,38.02,38.03,37.98,37.99,10400.0,38.02,38.03,37.98,37.99,10400.0
2013-09-10 12:35:00,37.99,38.02,37.97,38.01,26100.0,37.99,38.02,37.97,38.01,26100.0
2013-09-10 12:40:00,38.01,38.02,38.0,38.0,6300.0,38.01,38.02,38.0,38.0,6300.0
2013-09-10 12:45:00,38.01,38.02,38.0,38.02,9400.0,38.01,38.02,38.0,38.02,9400.0
2013-09-10 12:50:00,38.03,38.05,38.03,38.05,10500.0,38.03,38.05,38.03,38.05,10500.0
2013-09-10 12:55:00,38.05,38.05,38.03,38.05,12900.0,38.05,38.05,38.03,38.05,12900.0
2013-09-10 13:00:00,38.04,38.05,38.03,38.05,10900.0,38.04,38.05,38.03,38.05,10900.0
2013-09-10 13:05:00,38.05,38.05,38.0,38.04,13100.0,38.05,38.05,38.0,38.04,13100.0
2013-09-10 13:10:00,38.04,38.06,38.01,38.02,40900.0,38.04,38.06,38.01,38.02,40900.0
2013-09-10 13:15:00,38.04,38.05,38.03,38.04,15200.0,38.04,38.05,38.03,38.04,15200.0
2013-09-10 13:20:00,38.04,38.07,38.01,38.04,11600.0,38.04,38.07,38.01,38.04,11600.0
2013-09-10 13:25:00,38.04,38.08,38.04,38.06,16000.0,38.04,38.08,38.04,38.06,16000.0
2013-09-10 13:30:00,38.06,38.07,38.05,38.06,4300.0,38.06,38.07,38.05,38.06,4300.0
2013-09-10 13:35:00,38.05,38.05,38.01,38.05,43300.0,38.05,38.05,38.01,38.05,43300.0
2013-09-10 13:40:00,38.05,38.07,38.05,38.07,3700.0,38.05,38.07,38.05,38.07,3700.0
2013-09-10 13:45:00,38.09,38.09,38.06,38.06,6400.0,38.09,38.09,38.06,38.06,6400.0
2013-09-10 13:50:00,38.07,38.09,38.07,38.07,6900.0,38.07,38.09,38.07,38.07,6900.0
2013-09-10 13:55:00,38.06,38.09,38.06,38.09,21800.0,38.06,38.09,38.06,38.09,21800.0
2013-09-10 14:00:00,38.09,38.1,38.06,38.06,10800.0,38.09,38.1,38.06,38.06,10800.0
2013-09-10 14:05:00,38.06,38.08,38.04,38.04,9200.0,38.06,38.08,38.04,38.04,9200.0
2013-09-10 14:10:00,38.03,38.07,38.01,38.06,9900.0,38.03,38.07,38.01,38.06,9900.0
2013-09-10 14:15:00,38.06,38.07,38.0,38.0,11900.0,38.06,38.07,38.0,38.0,11900.0
2013-09-10 14:20:00,38.01,38.04,38.01,38.03,10300.0,38.01,38.04,38.01,38.03,10300.0
2013-09-10 14:25:00,38.02,38.04,38.01,38.03,8700.0,38.02,38.04,38.01,38.03,8700.0
2013-09-10 14:30:00,38.04,38.05,38.01,38.02,50100.0,38.04,38.05,38.01,38.02,50100.0
2013-09-10 14:35:00,38.03,38.05,38.03,38.05,8500.0,38.03,38.05,38.03,38.05,8500.0
2013-09-10 14:40:00,38.05,38.08,38.04,38.05,21300.0,38.05,38.08,38.04,38.05,21300.0
2013-09-10 14:45:00,38.05,38.06,38.02,38.06,30400.0,38.05,38.06,38.02,38.06,30400.0
2013-09-10 14:50:00,38.06,38.07,38.04,38.07,11200.0,38.06,38.07,38.04,38.07,11200.0
2013-09-10 14:55:00,38.06,38.07,38.06,38.07,22400.0,38.06,38.07,38.06,38.07,22400.0
2013-09-10 15:00:00,38.06,38.07,38.05,38.07,9800.0,38.06,38.07,38.05,38.07,9800.0
2013-09-10 15:05:00,38.07,38.07,38.02,38.03,42000.0,38.07,38.07,38.02,38.03,42000.0
2013-09-10 15:10:00,38.03,38.05,38.02,38.03,20700.0,38.03,38.05,38.02,38.03,20700.0
2013-09-10 15:15:00,38.02,38.05,38.02,38.03,46800.0,38.02,38.05,38.02,38.03,46800.0
2013-09-10 15:20:00,38.03,38.05,38.03,38.04,25000.0,38.03,38.05,38.03,38.04,25000.0
2013-09-10 15:25:00,38.04,38.06,38.02,38.05,32100.0,38.04,38.06,38.02,38.05,32100.0
2013-09-10 15:30:00,38.05,38.06,38.01,38.01,92900.0,38.05,38.06,38.01,38.01,92900.0
2013-09-10 15:35:00,38.01,38.05,38.01,38.05,37200.0,38.01,38.05,38.01,38.05,37200.0
2013-09-10 15:40:00,38.04,38.06,38.03,38.03,35000.0,38.04,38.06,38.03,38.03,35000.0
2013-09-10 15:45:00,38.03,38.07,38.0,38.06,43000.0,38.03,38.07,38.0,38.06,43000.0
2013-09-10 15:50:00,38.07,38.08,38.03,38.04,67600.0,38.07,38.08,38.03,38.04,67600.0
2013-09-10 15:55:00,38.03,38.09,38.02,38.09,139400.0,38.03,38.09,38.02,38.09,139400.0
2013-09-11 09:30:00,38.03,38.2,38.03,38.08,32000.0,38.03,38.2,38.03,38.08,32000.0
2013-09-11 09:35:00,38.06,38.19,38.06,38.17,32200.0,38.06,38.19,38.06,38.17,32200.0
2013-09-11 09:40:00,38.19,38.24,38.14,38.18,21100.0,38.19,38.24,38.14,38.18,21100.0
2013-09-11 09:45:00,38.16,38.19,38.09,38.11,9700.0,38.16,38.19,38.09,38.11,9700.0
2013-09-11 09:50:00,38.11,38.15,38.09,38.1,20800.0,38.11,38.15,38.09,38.1,20800.0
2013-09-11 09:55:00,38.1,38.14,38.05,38.14,22300.0,38.1,38.14,38.05,38.14,22300.0
2013-09-11 10:00:00,38.12,38.22,38.07,38.15,19900.0,38.12,38.22,38.07,38.15,19900.0
2013-09-11 10:05:00,38.15,38.17,38.07,38.08,32600.0,38.15,38.17,38.07,38.08,32600.0
2013-09-11 10:10:00,38.08,38.14,38.01,38.04,21700.0,38.08,38.14,38.01,38.04,21700.0
2013-09-11 10:15:00,38.04,38.05,37.9,37.91,36400.0,38.04,38.05,37.9,37.91,36400.0
2013-09-11 10:20:00,37.91,37.99,37.9,37.98,23500.0,37.91,37.99,37.9,37.98,23500.0
2013-09-11 10:25:00,38.0,38.02,37.97,38.0,9600.0,38.0,38.02,37.97,38.0,9600.0
2013-09-11 10:30:00,37.99,38.02,37.97,38.02,9300.0,37.99,38.02,37.97,38.02,9300.0
2013-09-11 10:35:00,38.01,38.04,37.91,37.94,20600.0,38.01,38.04,37.91,37.94,20600.0
2013-09-11 10:40:00,37.94,37.97,37.91,37.91,7600.0,37.94,37.97,37.91,37.91,7600.0
2013-09-11 10:45:00,37.91,37.91,37.78,37.8,76000.0,37.91,37.91,37.78,37.8,76000.0
2013-09-11 10:50:00,37.8,37.84,37.79,37.83,11000.0,37.8,37.84,37.79,37.83,11000.0
2013-09-11 10:55:00,37.83,37.97,37.81,37.94,88200.0,37.83,37.97,37.81,37.94,88200.0
2013-09-11 11:00:00,37.95,38.06,37.94,38.06,57800.0,37.95,38.06,37.94,38.06,57800.0
2013-09-11 11:05:00,38.06,38.09,38.05,38.07,23300.0,38.06,38.09,38.05,38.07,23300.0
2013-09-11 11:10:00,38.07,38.13,38.05,38.12,22500.0,38.07,38.13,38.05,38.12,22500.0
2013-09-11 11:15:00,38.11,38.13,38.1,38.13,8600.0,38.11,38.13,38.1,38.13,8600.0
2013-09-11 11:20:00,38.13,38.18,38.13,38.18,17300.0,38.13,38.18,38.13,38.18,17300.0
2013-09-11 11:25:00,38.18,38.21,38.16,38.19,9100.0,38.18,38.21,38.16,38.19,9100.0
2013-09-11 11:30:00,38.2,38.25,38.19,38.23,25800.0,38.2,38.25,38.19,38.23,25800.0
2013-09-11 11:35:00,38.24,38.27,38.16,38.16,40100.0,38.24,38.27,38.16,38.16,40100.0
2013-09-11 11:40:00,38.17,38.18,38.14,38.17,8100.0,38.17,38.18,38.14,38.17,8100.0
2013-09-11 11:45:00,38.17,38.17,38.13,38.13,6300.0,38.17,38.17,38.13,38.13,6300.0
2013-09-11 11:50:00,38.13,38.13,38.09,38.09,33200.0,38.13,38.13,38.09,38.09,33200.0
2013-09-11 11:55:00,38.09,38.09,38.06,38.07,22000.0,38.09,38.09,38.06,38.07,22000.0
2013-09-11 12:00:00,38.08,38.1,38.08,38.09,15600.0,38.08,38.1,38.08,38.09,15600.0
2013-09-11 12:05:00,38.1,38.1,38.08,38.09,9800.0,38.1,38.1,38.08,38.09,9800.0
2013-09-11 12:10:00,38.08,38.09,38.02,38.05,28400.0,38.08,38.09,38.02,38.05,28400.0
2013-09-11 12:15:00,38.04,38.05,38.02,38.04,6700.0,38.04,38.05,38.02,38.04,6700.0
2013-09-11 12:20:00,38.05,38.05,38.03,38.03,9800.0,38.05,38.05,38.03,38.03,9800.0
2013-09-11 12:25:00,38.03,38.03,37.98,38.01,15300.0,38.03,38.03,37.98,38.01,15300.0
2013-09-11 12:30:00,38.02,38.02,37.99,38.0,7200.0,38.02,38.02,37.99,38.0,7200.0
2013-09-11 12:35:00,38.0,38.05,38.0,38.05,47600.0,38.0,38.05,38.0,38.05,47600.0
2013-09-11 12:40:00,38.05,38.05,37.99,37.99,11100.0,38.05,38.05,37.99,37.99,11100.0
2013-09-11 12:45:00,38.0,38.03,38.0,38.02,11300.0,38.0,38.03,38.0,38.02,11300.0
2013-09-11 12:50:00,38.02,38.05,38.01,38.05,10300.0,38.02,38.05,38.01,38.05,10300.0
2013-09-11 12:55:00,38.05,38.05,38.04,38.04,9900.0,38.05,38.05,38.04,38.04,9900.0
2013-09-11 13:00:00,38.03,38.04,37.99,38.0,20700.0,38.03,38.04,37.99,38.0,20700.0
2013-09-11 13:05:00,37.99,38.01,37.98,38.0,9300.0,37.99,38.01,37.98,38.0,9300.0
2013-09-11 13:10:00,38.0,38.02,38.0,38.01,6600.0,38.0,38.02,38.0,38.01,6600.0
2013-09-11 13:15:00,38.01,38.08,38.0,38.08,14600.0,38.01,38.08,38.0,38.08,14600.0
2013-09-11 13:20:00,38.08,38.11,38.07,38.1,21600.0,38.08,38.11,38.07,38.1,21600.0
2013-09-11 13:25:00,38.1,38.11,38.09,38.1,20900.0,38.1,38.11,38.09,38.1,20900.0
2013-09-11 13:30:00,38.1,38.11,38.08,38.09,121300.0,38.1,38.11,38.08,38.09,121300.0
2013-09-11 13:35:00,38.09,38.1,38.08,38.09,20000.0,38.09,38.1,38.08,38.09,20000.0
2013-09-11 13:40:00,38.1,38.13,38.09,38.13,51900.0,38.1,38.13,38.09,38.13,51900.0
2013-09-11 13:45:00,38.12,38.12,38.07,38.07,146900.0,38.12,38.12,38.07,38.07,146900.0
2013-09-11 13:50:00,38.07,38.07,38.04,38.06,7300.0,38.07,38.07,38.04,38.06,7300.0
2013-09-11 13:55:00,38.05,38.1,38.05,38.1,5900.0,38.05,38.1,38.05,38.1,5900.0
2013-09-11 14:00:00,38.1,38.11,38.09,38.11,5400.0,38.1,38.11,38.09,38.11,5400.0
2013-09-11 14:05:00,38.11,38.17,38.1,38.15,428300.0,38.11,38.17,38.1,38.15,428300.0
2013-09-11 14:10:00,38.16,38.17,38.1,38.14,231800.0,38.16,38.17,38.1,38.14,231800.0
2013-09-11 14:15:00,38.14,38.15,38.12,38.15,39700.0,38.14,38.15,38.12,38.15,39700.0
2013-09-11 14:20:00,38.13,38.18,38.12,38.17,31200.0,38.13,38.18,38.12,38.17,31200.0
2013-09-11 14:25:00,38.16,38.24,38.16,38.22,38100.0,38.16,38.24,38.16,38.22,38100.0
2013-09-11 14:30:00,38.22,38.26,38.22,38.24,21300.0,38.22,38.26,38.22,38.24,21300.0
2013-09-11 14:35:00,38.25,38.26,38.23,38.25,62700.0,38.25,38.26,38.23,38.25,62700.0
2013-09-11 14:40:00,38.25,38.26,38.24,38.25,30700.0,38.25,38.26,38.24,38.25,30700.0
2013-09-11 14:45:00,38.26,38.27,38.25,38.27,21500.0,38.26,38.27,38.25,38.27,21500.0
2013-09-11 14:50:00,38.27,38.28,38.25,38.27,32500.0,38.27,38.28,38.25,38.27,32500.0
2013-09-11 14:55:00,38.27,38.28,38.24,38.28,32300.0,38.27,38.28,38.24,38.28,32300.0
2013-09-11 15:00:00,38.28,38.3,38.26,38.3,18400.0,38.28,38.3,38.26,38.3,18400.0
2013-09-11 15:05:00,38.29,38.32,38.27,38.27,49200.0,38.29,38.32,38.27,38.27,49200.0
2013-09-11 15:10:00,38.27,38.33,38.27,38.33,25900.0,38.27,38.33,38.27,38.33,25900.0
2013-09-11 15:15:00,38.33,38.34,38.3,38.31,11900.0,38.33,38.34,38.3,38.31,11900.0
2013-09-11 15:20:00,38.31,38.33,38.3,38.31,39500.0,38.31,38.33,38.3,38.31,39500.0
2013-09-11 15:25:00,38.3,38.3,38.25,38.26,23000.0,38.3,38.3,38.25,38.26,23000.0
2013-09-11 15:30:00,38.26,38.28,38.24,38.27,36500.0,38.26,38.28,38.24,38.27,36500.0
2013-09-11 15:35:00,38.27,38.32,38.27,38.32,55500.0,38.27,38.32,38.27,38.32,55500.0
2013-09-11 15:40:00,38.31,38.34,38.3,38.3,29200.0,38.31,38.34,38.3,38.3,29200.0
2013-09-11 15:45:00,38.3,38.33,38.28,38.29,79300.0,38.3,38.33,38.28,38.29,79300.0
2013-09-11 15:50:00,38.3,38.33,38.27,38.27,50100.0,38.3,38.33,38.27,38.27,50100.0
2013-09-11 15:55:00,38.28,38.32,38.27,38.31,141700.0,38.28,38.32,38.27,38.31,141700.0
2013-09-12 09:30:00,38.26,38.3,38.18,38.25,26200.0,38.26,38.3,38.18,38.25,26200.0
2013-09-12 09:35:00,38.23,38.23,38.07,38.1,20200.0,38.23,38.23,38.07,38.1,20200.0
2013-09-12 09:40:00,38.1,38.13,38.05,38.13,9900.0,38.1,38.13,38.05,38.13,9900.0
2013-09-12 09:45:00,38.13,38.17,38.06,38.16,18500.0,38.13,38.17,38.06,38.16,18500.0
2013-09-12 09:50:00,38.16,38.17,38.07,38.15,25900.0,38.16,38.17,38.07,38.15,25900.0
2013-09-12 09:55:00,38.17,38.25,38.17,38.25,14000.0,38.17,38.25,38.17,38.25,14000.0
2013-09-12 10:00:00,38.26,38.29,38.23,38.29,19700.0,38.26,38.29,38.23,38.29,19700.0
2013-09-12 10:05:00,38.29,38.34,38.27,38.29,23000.0,38.29,38.34,38.27,38.29,23000.0
2013-09-12 10:10:00,38.29,38.32,38.25,38.3,11600.0,38.29,38.32,38.25,38.3,11600.0
2013-09-12 10:15:00,38.3,38.34,38.28,38.32,24400.0,38.3,38.34,38.28,38.32,24400.0
2013-09-12 10:20:00,38.32,38.37,38.29,38.37,18800.0,38.32,38.37,38.29,38.37,18800.0
2013-09-12 10:25:00,38.37,38.38,38.36,38.38,10600.0,38.37,38.38,38.36,38.38,10600.0
2013-09-12 10:30:00,38.38,38.44,38.37,38.37,60700.0,38.38,38.44,38.37,38.37,60700.0
2013-09-12 10:35:00,38.37,38.38,38.28,38.33,21400.0,38.37,38.38,38.28,38.33,21400.0
2013-09-12 10:40:00,38.33,38.34,38.3,38.32,10100.0,38.33,38.34,38.3,38.32,10100.0
2013-09-12 10:45:00,38.33,38.36,38.3,38.34,15200.0,38.33,38.36,38.3,38.34,15200.0
2013-09-12 10:50:00,38.33,38.37,38.32,38.35,25200.0,38.33,38.37,38.32,38.35,25200.0
2013-09-12 10:55:00,38.35,38.36,38.33,38.34,22400.0,38.35,38.36,38.33,38.34,22400.0
2013-09-12 11:00:00,38.33,38.36,38.32,38.34,13500.0,38.33,38.36,38.32,38.34,13500.0
2013-09-12 11:05:00,38.35,38.36,38.28,38.28,20700.0,38.35,38.36,38.28,38.28,20700.0
2013-09-12 11:10:00,38.27,38.29,38.23,38.23,17700.0,38.27,38.29,38.23,38.23,17700.0
2013-09-12 11:15:00,38.22,38.23,38.16,38.16,17300.0,38.22,38.23,38.16,38.16,17300.0
2013-09-12 11:20:00,38.16,38.22,38.16,38.22,14600.0,38.16,38.22,38.16,38.22,14600.0
2013-09-12 11:25:00,38.23,38.23,38.18,38.21,19800.0,38.23,38.23,38.18,38.21,19800.0
2013-09-12 11:30:00,38.21,38.21,38.07,38.07,30800.0,38.21,38.21,38.07,38.07,30800.0
2013-09-12 11:35:00,38.07,38.07,37.98,38.01,21600.0,38.07,38.07,37.98,38.01,21600.0
2013-09-12 11:40:00,38.0,38.07,38.0,38.07,4800.0,38.0,38.07,38.0,38.07,4800.0
2013-09-12 11:45:00,38.07,38.12,38.07,38.11,5000.0,38.07,38.12,38.07,38.11,5000.0
2013-09-12 11:50:00,38.12,38.15,38.1,38.15,3300.0,38.12,38.15,38.1,38.15,3300.0
2013-09-12 11:55:00,38.16,38.19,38.12,38.12,4900.0,38.16,38.19,38.12,38.12,4900.0
2013-09-12 12:00:00,38.13,38.13,38.04,38.06,10500.0,38.13,38.13,38.04,38.06,10500.0
2013-09-12 12:05:00,38.06,38.09,38.05,38.06,11700.0,38.06,38.09,38.05,38.06,11700.0
2013-09-12 12:10:00,38.06,38.11,38.04,38.05,25000.0,38.06,38.11,38.04,38.05,25000.0
2013-09-12 12:15:00,38.05,38.06,38.03,38.05,40800.0,38.05,38.06,38.03,38.05,40800.0
2013-09-12 12:20:00,38.06,38.07,38.04,38.07,9800.0,38.06,38.07,38.04,38.07,9800.0
2013-09-12 12:25:00,38.06,38.08,38.05,38.06,11400.0,38.06,38.08,38.05,38.06,11400.0
2013-09-12 12:30:00,38.07,38.07,38.05,38.05,6100.0,38.07,38.07,38.05,38.05,6100.0
2013-09-12 12:35:00,38.05,38.08,38.01,38.08,44000.0,38.05,38.08,38.01,38.08,44000.0
2013-09-12 12:40:00,38.08,38.1,38.07,38.09,5500.0,38.08,38.1,38.07,38.09,5500.0
2013-09-12 12:45:00,38.09,38.1,38.09,38.09,6400.0,38.09,38.1,38.09,38.09,6400.0
2013-09-12 12:50:00,38.09,38.1,38.09,38.09,3700.0,38.09,38.1,38.09,38.09,3700.0
2013-09-12 12:55:00,38.09,38.09,38.07,38.08,11000.0,38.09,38.09,38.07,38.08,11000.0
2013-09-12 13:00:00,38.09,38.11,38.08,38.09,7000.0,38.09,38.11,38.08,38.09,7000.0
2013-09-12 13:05:00,38.1,38.16,38.1,38.16,4000.0,38.1,38.16,38.1,38.16,4000.0
2013-09-12 13:10:00,38.15,38.15,38.11,38.13,12600.0,38.15,38.15,38.11,38.13,12600.0
2013-09-12 13:15:00,38.14,38.14,38.11,38.13,7500.0,38.14,38.14,38.11,38.13,7500.0
2013-09-12 13:20:00,38.12,38.18,38.12,38.17,15500.0,38.12,38.18,38.12,38.17,15500.0
2013-09-12 13:25:00,38.16,38.19,38.16,38.19,3200.0,38.16,38.19,38.16,38.19,3200.0
2013-09-12 13:30:00,38.19,38.19,38.14,38.14,10900.0,38.19,38.19,38.14,38.14,10900.0
2013-09-12 13:35:00,38.15,38.17,38.15,38.17,2700.0,38.15,38.17,38.15,38.17,2700.0
2013-09-12 13:40:00,38.16,38.16,38.1,38.11,26800.0,38.16,38.16,38.1,38.11,26800.0
2013-09-12 13:45:00,38.11,38.11,38.09,38.1,41800.0,38.11,38.11,38.09,38.1,41800.0
2013-09-12 13:50:00,38.11,38.11,38.1,38.1,9100.0,38.11,38.11,38.1,38.1,9100.0
2013-09-12 13:55:00,38.1,38.11,38.06,38.07,36000.0,38.1,38.11,38.06,38.07,36000.0
2013-09-12 14:00:00,38.07,38.08,38.04,38.08,28400.0,38.07,38.08,38.04,38.08,28400.0
2013-09-12 14:05:00,38.07,38.09,38.06,38.07,51100.0,38.07,38.09,38.06,38.07,51100.0
2013-09-12 14:10:00,38.06,38.06,38.02,38.05,19600.0,38.06,38.06,38.02,38.05,19600.0
2013-09-12 14:15:00,38.05,38.09,38.04,38.08,13100.0,38.05,38.09,38.04,38.08,13100.0
2013-09-12 14:20:00,38.09,38.09,38.05,38.05,8900.0,38.09,38.09,38.05,38.05,8900.0
2013-09-12 14:25:00,38.06,38.07,38.05,38.06,6600.0,38.06,38.07,38.05,38.06,6600.0
2013-09-12 14:30:00,38.05,38.09,38.05,38.09,15400.0,38.05,38.09,38.05,38.09,15400.0
2013-09-12 14:35:00,38.08,38.09,38.05,38.08,60800.0,38.08,38.09,38.05,38.08,60800.0
2013-09-12 14:40:00,38.07,38.09,38.07,38.08,13100.0,38.07,38.09,38.07,38.08,13100.0
2013-09-12 14:45:00,38.09,38.09,38.02,38.04,34000.0,38.09,38.09,38.02,38.04,34000.0
2013-09-12 14:50:00,38.04,38.06,38.02,38.04,41600.0,38.04,38.06,38.02,38.04,41600.0
2013-09-12 14:55:00,38.04,38.05,37.97,37.99,45400.0,38.04,38.05,37.97,37.99,45400.0
2013-09-12 15:00:00,38.0,38.02,37.93,37.99,55000.0,38.0,38.02,37.93,37.99,55000.0
2013-09-12 15:05:00,37.99,38.01,37.97,37.98,74400.0,37.99,38.01,37.97,37.98,74400.0
2013-09-12 15:10:00,37.99,38.01,37.98,38.01,7700.0,37.99,38.01,37.98,38.01,7700.0
2013-09-12 15:15:00,38.0,38.01,37.95,37.95,27500.0,38.0,38.01,37.95,37.95,27500.0
2013-09-12 15:20:00,37.95,37.96,37.91,37.91,69700.0,37.95,37.96,37.91,37.91,69700.0
2013-09-12 15:25:00,37.92,37.92,37.88,37.89,63100.0,37.92,37.92,37.88,37.89,63100.0
2013-09-12 15:30:00,37.89,37.9,37.88,37.88,12900.0,37.89,37.9,37.88,37.88,12900.0
2013-09-12 15:35:00,37.88,37.93,37.88,37.9,116300.0,37.88,37.93,37.88,37.9,116300.0
2013-09-12 15:40:00,37.89,37.9,37.87,37.88,54200.0,37.89,37.9,37.87,37.88,54200.0
2013-09-12 15:45:00,37.87,37.91,37.86,37.87,68700.0,37.87,37.91,37.86,37.87,68700.0
2013-09-12 15:50:00,37.87,37.88,37.85,37.85,44000.0,37.87,37.88,37.85,37.85,44000.0
2013-09-12 15:55:00,37.86,37.9,37.84,37.89,122600.0,37.86,37.9,37.84,37.89,122600.0
2013-09-13 09:30:00,38.03,38.13,38.0,38.09,71000.0,38.03,38.13,38.0,38.09,71000.0
2013-09-13 09:35:00,38.1,38.17,38.03,38.15,149300.0,38.1,38.17,38.03,38.15,149300.0
2013-09-13 09:40:00,38.16,38.16,38.01,38.05,40000.0,38.16,38.16,38.01,38.05,40000.0
2013-09-13 09:45:00,38.05,38.12,38.05,38.11,38500.0,38.05,38.12,38.05,38.11,38500.0
2013-09-13 09:50:00,38.11,38.14,38.09,38.13,22900.0,38.11,38.14,38.09,38.13,22900.0
2013-09-13 09:55:00,38.13,38.17,38.09,38.16,49800.0,38.13,38.17,38.09,38.16,49800.0
2013-09-13 10:00:00,38.17,38.18,38.07,38.07,34200.0,38.17,38.18,38.07,38.07,34200.0
2013-09-13 10:05:00,38.07,38.1,38.03,38.06,85700.0,38.07,38.1,38.03,38.06,85700.0
2013-09-13 10:10:00,38.07,38.1,38.07,38.08,60500.0,38.07,38.1,38.07,38.08,60500.0
2013-09-13 10:15:00,38.1,38.17,38.1,38.17,37600.0,38.1,38.17,38.1,38.17,37600.0
2013-09-13 10:20:00,38.18,38.24,38.14,38.18,44200.0,38.18,38.24,38.14,38.18,44200.0
2013-09-13 10:25:00,38.19,38.2,38.16,38.17,31600.0,38.19,38.2,38.16,38.17,31600.0
2013-09-13 10:30:00,38.18,38.25,38.18,38.25,31700.0,38.18,38.25,38.18,38.25,31700.0
2013-09-13 10:35:00,38.26,38.27,38.22,38.25,28800.0,38.26,38.27,38.22,38.25,28800.0
2013-09-13 10:40:00,38.25,38.27,38.22,38.24,51000.0,38.25,38.27,38.22,38.24,51000.0
2013-09-13 10:45:00,38.24,38.24,38.15,38.16,17900.0,38.24,38.24,38.15,38.16,17900.0
2013-09-13 10:50:00,38.15,38.2,38.15,38.18,11500.0,38.15,38.2,38.15,38.18,11500.0
2013-09-13 10:55:00,38.19,38.25,38.18,38.24,17800.0,38.19,38.25,38.18,38.24,17800.0
2013-09-13 11:00:00,38.24,38.25,38.23,38.24,11000.0,38.24,38.25,38.23,38.24,11000.0
2013-09-13 11:05:00,38.23,38.26,38.23,38.26,6500.0,38.23,38.26,38.23,38.26,6500.0
2013-09-13 11:10:00,38.26,38.28,38.25,38.26,28000.0,38.26,38.28,38.25,38.26,28000.0
2013-09-13 11:15:00,38.27,38.29,38.26,38.26,14900.0,38.27,38.29,38.26,38.26,14900.0
2013-09-13 11:20:00,38.27,38.27,38.23,38.23,6900.0,38.27,38.27,38.23,38.23,6900.0
2013-09-13 11:25:00,38.24,38.28,38.23,38.27,10400.0,38.24,38.28,38.23,38.27,10400.0
2013-09-13 11:30:00,38.27,38.27,38.24,38.26,8900.0,38.27,38.27,38.24,38.26,8900.0
2013-09-13 11:35:00,38.27,38.28,38.26,38.26,7500.0,38.27,38.28,38.26,38.26,7500.0
2013-09-13 11:40:00,38.27,38.27,38.23,38.23,6800.0,38.27,38.27,38.23,38.23,6800.0
2013-09-13 11:45:00,38.23,38.23,38.21,38.22,14100.0,38.23,38.23,38.21,38.22,14100.0
2013-09-13 11:50:00,38.22,38.23,38.21,38.23,10400.0,38.22,38.23,38.21,38.23,10400.0
2013-09-13 11:55:00,38.23,38.23,38.22,38.23,4000.0,38.23,38.23,38.22,38.23,4000.0
2013-09-13 12:00:00,38.23,38.24,38.22,38.23,9000.0,38.23,38.24,38.22,38.23,9000.0
2013-09-13 12:05:00,38.24,38.28,38.24,38.27,9800.0,38.24,38.28,38.24,38.27,9800.0
2013-09-13 12:10:00,38.27,38.28,38.26,38.26,9400.0,38.27,38.28,38.26,38.26,9400.0
2013-09-13 12:15:00,38.26,38.3,38.26,38.29,9000.0,38.26,38.3,38.26,38.29,9000.0
2013-09-13 12:20:00,38.29,38.33,38.29,38.33,8400.0,38.29,38.33,38.29,38.33,8400.0
2013-09-13 12:25:00,38.33,38.33,38.3,38.3,12400.0,38.33,38.33,38.3,38.3,12400.0
2013-09-13 12:30:00,38.3,38.31,38.28,38.31,29700.0,38.3,38.31,38.28,38.31,29700.0
2013-09-13 12:35:00,38.32,38.32,38.3,38.3,11500.0,38.32,38.32,38.3,38.3,11500.0
2013-09-13 12:40:00,38.3,38.31,38.28,38.28,9400.0,38.3,38.31,38.28,38.28,9400.0
2013-09-13 12:45:00,38.28,38.31,38.28,38.31,2100.0,38.28,38.31,38.28,38.31,2100.0
2013-09-13 12:50:00,38.31,38.32,38.3,38.3,13500.0,38.31,38.32,38.3,38.3,13500.0
2013-09-13 12:55:00,38.3,38.3,38.27,38.27,7300.0,38.3,38.3,38.27,38.27,7300.0
2013-09-13 13:00:00,38.28,38.3,38.27,38.3,8400.0,38.28,38.3,38.27,38.3,8400.0
2013-09-13 13:05:00,38.3,38.3,38.3,38.3,5100.0,38.3,38.3,38.3,38.3,5100.0
2013-09-13 13:10:00,38.3,38.3,38.28,38.28,7700.0,38.3,38.3,38.28,38.28,7700.0
2013-09-13 13:15:00,38.28,38.29,38.22,38.23,22300.0,38.28,38.29,38.22,38.23,22300.0
2013-09-13 13:20:00,38.23,38.23,38.2,38.22,11700.0,38.23,38.23,38.2,38.22,11700.0
2013-09-13 13:25:00,38.22,38.23,38.22,38.23,4500.0,38.22,38.23,38.22,38.23,4500.0
2013-09-13 13:30:00,38.23,38.23,38.2,38.21,7400.0,38.23,38.23,38.2,38.21,7400.0
2013-09-13 13:35:00,38.21,38.22,38.2,38.22,11400.0,38.21,38.22,38.2,38.22,11400.0
2013-09-13 13:40:00,38.21,38.24,38.21,38.24,3500.0,38.21,38.24,38.21,38.24,3500.0
2013-09-13 13:45:00,38.23,38.23,38.22,38.22,7500.0,38.23,38.23,38.22,38.22,7500.0
2013-09-13 13:50:00,38.23,38.24,38.22,38.23,8700.0,38.23,38.24,38.22,38.23,8700.0
2013-09-13 13:55:00,38.22,38.23,38.22,38.23,6100.0,38.22,38.23,38.22,38.23,6100.0
2013-09-13 14:00:00,38.23,38.24,38.22,38.23,11000.0,38.23,38.24,38.22,38.23,11000.0
2013-09-13 14:05:00,38.23,38.23,38.19,38.21,19600.0,38.23,38.23,38.19,38.21,19600.0
2013-09-13 14:10:00,38.22,38.23,38.21,38.23,9800.0,38.22,38.23,38.21,38.23,9800.0
2013-09-13 14:15:00,38.23,38.24,38.23,38.23,5500.0,38.23,38.24,38.23,38.23,5500.0
2013-09-13 14:20:00,38.23,38.23,38.19,38.2,13500.0,38.23,38.23,38.19,38.2,13500.0
2013-09-13 14:25:00,38.21,38.21,38.19,38.21,21200.0,38.21,38.21,38.19,38.21,21200.0
2013-09-13 14:30:00,38.21,38.22,38.2,38.21,8900.0,38.21,38.22,38.2,38.21,8900.0
2013-09-13 14:35:00,38.21,38.24,38.21,38.22,8400.0,38.21,38.24,38.21,38.22,8400.0
2013-09-13 14:40:00,38.23,38.23,38.06,38.06,163100.0,38.23,38.23,38.06,38.06,163100.0
2013-09-13 14:45:00,38.07,38.12,38.06,38.08,58300.0,38.07,38.12,38.06,38.08,58300.0
2013-09-13 14:50:00,38.09,38.11,38.06,38.06,12300.0,38.09,38.11,38.06,38.06,12300.0
2013-09-13 14:55:00,38.06,38.12,38.05,38.11,19600.0,38.06,38.12,38.05,38.11,19600.0
2013-09-13 15:00:00,38.11,38.14,38.11,38.12,17700.0,38.11,38.14,38.11,38.12,17700.0
2013-09-13 15:05:00,38.12,38.12,38.09,38.1,13400.0,38.12,38.12,38.09,38.1,13400.0
2013-09-13 15:10:00,38.1,38.11,38.08,38.11,16600.0,38.1,38.11,38.08,38.11,16600.0
2013-09-13 15:15:00,38.11,38.13,38.11,38.12,10900.0,38.11,38.13,38.11,38.12,10900.0
2013-09-13 15:20:00,38.12,38.13,38.1,38.13,8900.0,38.12,38.13,38.1,38.13,8900.0
2013-09-13 15:25:00,38.13,38.14,38.1,38.1,22400.0,38.13,38.14,38.1,38.1,22400.0
2013-09-13 15:30:00,38.1,38.12,38.08,38.12,17300.0,38.1,38.12,38.08,38.12,17300.0
2013-09-13 15:35:00,38.12,38.14,38.1,38.14,33500.0,38.12,38.14,38.1,38.14,33500.0
2013-09-13 15:40:00,38.13,38.16,38.12,38.16,25200.0,38.13,38.16,38.12,38.16,25200.0
2013-09-13 15:45:00,38.16,38.16,38.15,38.16,29400.0,38.16,38.16,38.15,38.16,29400.0
2013-09-13 15:50:00,38.15,38.16,38.13,38.14,59000.0,38.15,38.16,38.13,38.14,59000.0
2013-09-13 15:55:00,38.14,38.19,38.13,38.18,102000.0,38.14,38.19,38.13,38.18,102000.0
2013-09-16 09:30:00,38.55,38.78,38.55,38.69,198300.0,38.55,38.78,38.55,38.69,198300.0
2013-09-16 09:35:00,38.7,38.86,38.7,38.84,57500.0,38.7,38.86,38.7,38.84,57500.0
2013-09-16 09:40:00,38.84,38.9,38.8,38.87,35200.0,38.84,38.9,38.8,38.87,35200.0
2013-09-16 09:45:00,38.86,38.87,38.79,38.86,70000.0,38.86,38.87,38.79,38.86,70000.0
2013-09-16 09:50:00,38.85,38.85,38.76,38.77,140600.0,38.85,38.85,38.76,38.77,140600.0
2013-09-16 09:55:00,38.78,38.84,38.77,38.84,33000.0,38.78,38.84,38.77,38.84,33000.0
2013-09-16 10:00:00,38.83,38.86,38.74,38.83,45400.0,38.83,38.86,38.74,38.83,45400.0
2013-09-16 10:05:00,38.82,38.84,38.8,38.84,52800.0,38.82,38.84,38.8,38.84,52800.0
2013-09-16 10:10:00,38.85,38.88,38.82,38.86,35300.0,38.85,38.88,38.82,38.86,35300.0
2013-09-16 10:15:00,38.87,38.92,38.82,38.83,83400.0,38.87,38.92,38.82,38.83,83400.0
2013-09-16 10:20:00,38.83,38.88,38.77,38.85,21400.0,38.83,38.88,38.77,38.85,21400.0
2013-09-16 10:25:00,38.86,38.9,38.84,38.84,26200.0,38.86,38.9,38.84,38.84,26200.0
2013-09-16 10:30:00,38.85,38.95,38.84,38.94,105900.0,38.85,38.95,38.84,38.94,105900.0
2013-09-16 10:35:00,38.94,38.95,38.85,38.93,54000.0,38.94,38.95,38.85,38.93,54000.0
2013-09-16 10:40:00,38.93,38.96,38.93,38.94,47400.0,38.93,38.96,38.93,38.94,47400.0
2013-09-16 10:45:00,38.94,38.94,38.92,38.93,33200.0,38.94,38.94,38.92,38.93,33200.0
2013-09-16 10:50:00,38.93,38.94,38.9,38.93,31100.0,38.93,38.94,38.9,38.93,31100.0
2013-09-16 10:55:00,38.93,38.94,38.88,38.9,38800.0,38.93,38.94,38.88,38.9,38800.0
2013-09-16 11:00:00,38.91,38.93,38.88,38.89,66200.0,38.91,38.93,38.88,38.89,66200.0
2013-09-16 11:05:00,38.89,38.91,38.84,38.85,65100.0,38.89,38.91,38.84,38.85,65100.0
2013-09-16 11:10:00,38.86,38.9,38.86,38.9,11100.0,38.86,38.9,38.86,38.9,11100.0
2013-09-16 11:15:00,38.9,38.94,38.9,38.94,123800.0,38.9,38.94,38.9,38.94,123800.0
2013-09-16 11:20:00,38.94,38.97,38.93,38.95,33600.0,38.94,38.97,38.93,38.95,33600.0
2013-09-16 11:25:00,38.95,39.0,38.94,39.0,38000.0,38.95,39.0,38.94,39.0,38000.0
2013-09-16 11:30:00,39.0,39.04,38.99,39.0,107900.0,39.0,39.04,38.99,39.0,107900.0
2013-09-16 11:35:00,39.01,39.01,38.98,38.98,40500.0,39.01,39.01,38.98,38.98,40500.0
2013-09-16 11:40:00,38.99,38.99,38.94,38.98,56700.0,38.99,38.99,38.94,38.98,56700.0
2013-09-16 11:45:00,38.99,39.01,38.97,38.99,30900.0,38.99,39.01,38.97,38.99,30900.0
2013-09-16 11:50:00,38.99,39.02,38.98,38.98,26700.0,38.99,39.02,38.98,38.98,26700.0
2013-09-16 11:55:00,38.98,39.0,38.98,38.98,10300.0,38.98,39.0,38.98,38.98,10300.0
2013-09-16 12:00:00,38.98,38.99,38.9,38.9,55300.0,38.98,38.99,38.9,38.9,55300.0
2013-09-16 12:05:00,38.9,38.93,38.86,38.93,21100.0,38.9,38.93,38.86,38.93,21100.0
2013-09-16 12:10:00,38.91,38.95,38.91,38.94,10100.0,38.91,38.95,38.91,38.94,10100.0
2013-09-16 12:15:00,38.94,38.95,38.92,38.92,7800.0,38.94,38.95,38.92,38.92,7800.0
2013-09-16 12:20:00,38.91,38.92,38.87,38.89,19700.0,38.91,38.92,38.87,38.89,19700.0
2013-09-16 12:25:00,38.9,38.92,38.89,38.9,68800.0,38.9,38.92,38.89,38.9,68800.0
2013-09-16 12:30:00,38.91,38.92,38.89,38.91,23100.0,38.91,38.92,38.89,38.91,23100.0
2013-09-16 12:35:00,38.91,38.92,38.9,38.91,16300.0,38.91,38.92,38.9,38.91,16300.0
2013-09-16 12:40:00,38.92,38.93,38.9,38.9,14500.0,38.92,38.93,38.9,38.9,14500.0
2013-09-16 12:45:00,38.91,38.97,38.9,38.96,59800.0,38.91,38.97,38.9,38.96,59800.0
2013-09-16 12:50:00,38.96,38.96,38.95,38.95,25000.0,38.96,38.96,38.95,38.95,25000.0
2013-09-16 12:55:00,38.96,38.96,38.92,38.93,25900.0,38.96,38.96,38.92,38.93,25900.0
2013-09-16 13:00:00,38.93,39.02,38.93,39.0,39400.0,38.93,39.02,38.93,39.0,39400.0
2013-09-16 13:05:00,39.0,39.02,39.0,39.0,9100.0,39.0,39.02,39.0,39.0,9100.0
2013-09-16 13:10:00,39.0,39.02,38.99,38.99,13400.0,39.0,39.02,38.99,38.99,13400.0
2013-09-16 13:15:00,39.0,39.0,38.98,38.98,10200.0,39.0,39.0,38.98,38.98,10200.0
2013-09-16 13:20:00,38.98,39.0,38.95,39.0,26200.0,38.98,39.0,38.95,39.0,26200.0
2013-09-16 13:25:00,39.0,39.01,38.99,39.0,17500.0,39.0,39.01,38.99,39.0,17500.0
2013-09-16 13:30:00,39.01,39.02,39.0,39.01,56100.0,39.01,39.02,39.0,39.01,56100.0
2013-09-16 13:35:00,39.0,39.03,38.99,39.01,29300.0,39.0,39.03,38.99,39.01,29300.0
2013-09-16 13:40:00,39.0,39.01,38.86,38.9,62800.0,39.0,39.01,38.86,38.9,62800.0
2013-09-16 13:45:00,38.91,38.91,38.84,38.84,36300.0,38.91,38.91,38.84,38.84,36300.0
2013-09-16 13:50:00,38.84,38.84,38.8,38.84,19800.0,38.84,38.84,38.8,38.84,19800.0
2013-09-16 13:55:00,38.83,39.01,38.83,39.01,246400.0,38.83,39.01,38.83,39.01,246400.0
2013-09-16 14:00:00,39.01,39.02,38.9,38.91,72400.0,39.01,39.02,38.9,38.91,72400.0
2013-09-16 14:05:00,38.91,39.01,38.9,39.0,35700.0,38.91,39.01,38.9,39.0,35700.0
2013-09-16 14:10:00,39.0,39.0,38.93,38.95,16000.0,39.0,39.0,38.93,38.95,16000.0
2013-09-16 14:15:00,38.95,39.04,38.95,39.02,37500.0,38.95,39.04,38.95,39.02,37500.0
2013-09-16 14:20:00,39.01,39.02,39.0,39.0,19000.0,39.01,39.02,39.0,39.0,19000.0
2013-09-16 14:25:00,38.99,39.0,38.97,38.98,18200.0,38.99,39.0,38.97,38.98,18200.0
2013-09-16 14:30:00,38.98,39.01,38.95,38.98,31800.0,38.98,39.01,38.95,38.98,31800.0
2013-09-16 14:35:00,38.98,38.98,38.94,38.96,41000.0,38.98,38.98,38.94,38.96,41000.0
2013-09-16 14:40:00,38.96,38.97,38.94,38.95,30500.0,38.96,38.97,38.94,38.95,30500.0
2013-09-16 14:45:00,38.94,38.98,38.92,38.97,29000.0,38.94,38.98,38.92,38.97,29000.0
2013-09-16 14:50:00,38.97,39.0,38.97,38.98,19000.0,38.97,39.0,38.97,38.98,19000.0
2013-09-16 14:55:00,38.97,38.97,38.93,38.93,27500.0,38.97,38.97,38.93,38.93,27500.0
2013-09-16 15:00:00,38.93,38.96,38.92,38.95,131000.0,38.93,38.96,38.92,38.95,131000.0
2013-09-16 15:05:00,38.95,38.98,38.93,38.98,48200.0,38.95,38.98,38.93,38.98,48200.0
2013-09-16 15:10:00,38.98,39.02,38.98,39.01,44700.0,38.98,39.02,38.98,39.01,44700.0
2013-09-16 15:15:00,39.0,39.01,38.98,38.99,35800.0,39.0,39.01,38.98,38.99,35800.0
2013-09-16 15:20:00,38.99,39.0,38.96,38.97,31400.0,38.99,39.0,38.96,38.97,31400.0
2013-09-16 15:25:00,38.98,39.01,38.98,38.99,49600.0,38.98,39.01,38.98,38.99,49600.0
2013-09-16 15:30:00,38.99,39.04,38.99,39.03,95400.0,38.99,39.04,38.99,39.03,95400.0
2013-09-16 15:35:00,39.02,39.04,38.99,39.0,186500.0,39.02,39.04,38.99,39.0,186500.0
2013-09-16 15:40:00,39.0,39.04,38.97,38.98,99100.0,39.0,39.04,38.97,38.98,99100.0
2013-09-16 15:45:00,38.98,39.07,38.98,39.05,213700.0,38.98,39.07,38.98,39.05,213700.0
2013-09-16 15:50:00,39.04,39.05,39.0,39.01,166900.0,39.04,39.05,39.0,39.01,166900.0
2013-09-16 15:55:00,39.0,39.11,39.0,39.08,432600.0,39.0,39.11,39.0,39.08,432600.0
2013-09-17 09:30:00,39.09,39.17,39.05,39.08,32300.0,39.09,39.17,39.05,39.08,32300.0
2013-09-17 09:35:00,39.04,39.04,38.95,38.96,100500.0,39.04,39.04,38.95,38.96,100500.0
2013-09-17 09:40:00,38.96,39.02,38.92,39.01,77100.0,38.96,39.02,38.92,39.01,77100.0
2013-09-17 09:45:00,39.02,39.03,38.98,39.01,19000.0,39.02,39.03,38.98,39.01,19000.0
2013-09-17 09:50:00,39.02,39.07,39.01,39.02,23900.0,39.02,39.07,39.01,39.02,23900.0
2013-09-17 09:55:00,39.01,39.02,38.98,39.0,20500.0,39.01,39.02,38.98,39.0,20500.0
2013-09-17 10:00:00,38.99,39.05,38.98,39.03,22700.0,38.99,39.05,38.98,39.03,22700.0
2013-09-17 10:05:00,39.01,39.03,38.98,39.03,16800.0,39.01,39.03,38.98,39.03,16800.0
2013-09-17 10:10:00,39.0,39.02,38.97,39.01,15700.0,39.0,39.02,38.97,39.01,15700.0
2013-09-17 10:15:00,39.01,39.06,38.99,39.06,15100.0,39.01,39.06,38.99,39.06,15100.0
2013-09-17 10:20:00,39.06,39.06,39.01,39.02,11900.0,39.06,39.06,39.01,39.02,11900.0
2013-09-17 10:25:00,39.01,39.02,38.92,38.92,17800.0,39.01,39.02,38.92,38.92,17800.0
2013-09-17 10:30:00,38.93,38.95,38.89,38.92,21100.0,38.93,38.95,38.89,38.92,21100.0
2013-09-17 10:35:00,38.93,38.99,38.93,38.99,10000.0,38.93,38.99,38.93,38.99,10000.0
2013-09-17 10:40:00,38.98,38.98,38.92,38.93,11700.0,38.98,38.98,38.92,38.93,11700.0
2013-09-17 10:45:00,38.93,38.95,38.9,38.93,68100.0,38.93,38.95,38.9,38.93,68100.0
2013-09-17 10:50:00,38.93,39.02,38.92,39.02,17100.0,38.93,39.02,38.92,39.02,17100.0
2013-09-17 10:55:00,39.02,39.05,39.01,39.03,8500.0,39.02,39.05,39.01,39.03,8500.0
2013-09-17 11:00:00,39.03,39.03,39.01,39.02,9200.0,39.03,39.03,39.01,39.02,9200.0
2013-09-17 11:05:00,39.02,39.07,39.02,39.05,7700.0,39.02,39.07,39.02,39.05,7700.0
2013-09-17 11:10:00,39.05,39.07,39.02,39.04,10600.0,39.05,39.07,39.02,39.04,10600.0
2013-09-17 11:15:00,39.04,39.11,39.02,39.11,17100.0,39.04,39.11,39.02,39.11,17100.0
2013-09-17 11:20:00,39.11,39.32,39.1,39.3,160900.0,39.11,39.32,39.1,39.3,160900.0
2013-09-17 11:25:00,39.3,39.35,39.3,39.33,38200.0,39.3,39.35,39.3,39.33,38200.0
2013-09-17 11:30:00,39.33,39.38,39.33,39.33,28600.0,39.33,39.38,39.33,39.33,28600.0
2013-09-17 11:35:00,39.34,39.36,39.28,39.28,36900.0,39.34,39.36,39.28,39.28,36900.0
2013-09-17 11:40:00,39.28,39.29,39.22,39.27,21900.0,39.28,39.29,39.22,39.27,21900.0
2013-09-17 11:45:00,39.27,39.3,39.26,39.27,10700.0,39.27,39.3,39.26,39.27,10700.0
2013-09-17 11:50:00,39.27,39.27,39.24,39.24,10900.0,39.27,39.27,39.24,39.24,10900.0
2013-09-17 11:55:00,39.24,39.24,39.2,39.23,13400.0,39.24,39.24,39.2,39.23,13400.0
2013-09-17 12:00:00,39.23,39.28,39.23,39.27,9000.0,39.23,39.28,39.23,39.27,9000.0
2013-09-17 12:05:00,39.26,39.27,39.24,39.25,11500.0,39.26,39.27,39.24,39.25,11500.0
2013-09-17 12:10:00,39.24,39.24,39.19,39.21,12500.0,39.24,39.24,39.19,39.21,12500.0
2013-09-17 12:15:00,39.22,39.25,39.2,39.25,10300.0,39.22,39.25,39.2,39.25,10300.0
2013-09-17 12:20:00,39.25,39.26,39.22,39.22,6600.0,39.25,39.26,39.22,39.22,6600.0
2013-09-17 12:25:00,39.22,39.26,39.21,39.26,14300.0,39.22,39.26,39.21,39.26,14300.0
2013-09-17 12:30:00,39.26,39.26,39.2,39.26,25900.0,39.26,39.26,39.2,39.26,25900.0
2013-09-17 12:35:00,39.25,39.26,39.22,39.23,24600.0,39.25,39.26,39.22,39.23,24600.0
2013-09-17 12:40:00,39.23,39.29,39.23,39.29,13200.0,39.23,39.29,39.23,39.29,13200.0
2013-09-17 12:45:00,39.28,39.29,39.25,39.26,13600.0,39.28,39.29,39.25,39.26,13600.0
2013-09-17 12:50:00,39.26,39.27,39.25,39.26,13700.0,39.26,39.27,39.25,39.26,13700.0
2013-09-17 12:55:00,39.26,39.28,39.24,39.27,13300.0,39.26,39.28,39.24,39.27,13300.0
2013-09-17 13:00:00,39.28,39.3,39.28,39.29,12900.0,39.28,39.3,39.28,39.29,12900.0
2013-09-17 13:05:00,39.28,39.31,39.28,39.3,17000.0,39.28,39.31,39.28,39.3,17000.0
2013-09-17 13:10:00,39.3,39.3,39.29,39.29,6100.0,39.3,39.3,39.29,39.29,6100.0
2013-09-17 13:15:00,39.29,39.31,39.28,39.28,19800.0,39.29,39.31,39.28,39.28,19800.0
2013-09-17 13:20:00,39.28,39.32,39.28,39.32,14200.0,39.28,39.32,39.28,39.32,14200.0
2013-09-17 13:25:00,39.32,39.33,39.29,39.31,13500.0,39.32,39.33,39.29,39.31,13500.0
2013-09-17 13:30:00,39.31,39.33,39.3,39.3,21800.0,39.31,39.33,39.3,39.3,21800.0
2013-09-17 13:35:00,39.31,39.31,39.25,39.25,16300.0,39.31,39.31,39.25,39.25,16300.0
2013-09-17 13:40:00,39.26,39.27,39.25,39.27,13600.0,39.26,39.27,39.25,39.27,13600.0
2013-09-17 13:45:00,39.27,39.27,39.25,39.26,5900.0,39.27,39.27,39.25,39.26,5900.0
2013-09-17 13:50:00,39.26,39.27,39.24,39.25,19300.0,39.26,39.27,39.24,39.25,19300.0
2013-09-17 13:55:00,39.25,39.29,39.25,39.28,17400.0,39.25,39.29,39.25,39.28,17400.0
2013-09-17 14:00:00,39.28,39.29,39.25,39.29,18100.0,39.28,39.29,39.25,39.29,18100.0
2013-09-17 14:05:00,39.28,39.29,39.25,39.26,12900.0,39.28,39.29,39.25,39.26,12900.0
2013-09-17 14:10:00,39.25,39.28,39.25,39.28,8900.0,39.25,39.28,39.25,39.28,8900.0
2013-09-17 14:15:00,39.27,39.29,39.26,39.27,15600.0,39.27,39.29,39.26,39.27,15600.0
2013-09-17 14:20:00,39.27,39.31,39.26,39.31,20800.0,39.27,39.31,39.26,39.31,20800.0
2013-09-17 14:25:00,39.31,39.31,39.28,39.28,31200.0,39.31,39.31,39.28,39.28,31200.0
2013-09-17 14:30:00,39.28,39.31,39.27,39.3,28800.0,39.28,39.31,39.27,39.3,28800.0
2013-09-17 14:35:00,39.3,39.31,39.28,39.31,29600.0,39.3,39.31,39.28,39.31,29600.0
2013-09-17 14:40:00,39.31,39.31,39.28,39.28,22900.0,39.31,39.31,39.28,39.28,22900.0
2013-09-17 14:45:00,39.28,39.3,39.27,39.28,23000.0,39.28,39.3,39.27,39.28,23000.0
2013-09-17 14:50:00,39.28,39.3,39.27,39.29,44000.0,39.28,39.3,39.27,39.29,44000.0
2013-09-17 14:55:00,39.28,39.3,39.27,39.28,41000.0,39.28,39.3,39.27,39.28,41000.0
2013-09-17 15:00:00,39.28,39.3,39.27,39.28,30100.0,39.28,39.3,39.27,39.28,30100.0
2013-09-17 15:05:00,39.27,39.32,39.27,39.31,32700.0,39.27,39.32,39.27,39.31,32700.0
2013-09-17 15:10:00,39.32,39.32,39.29,39.29,24000.0,39.32,39.32,39.29,39.29,24000.0
2013-09-17 15:15:00,39.28,39.29,39.26,39.26,24500.0,39.28,39.29,39.26,39.26,24500.0
2013-09-17 15:20:00,39.26,39.27,39.24,39.26,47800.0,39.26,39.27,39.24,39.26,47800.0
2013-09-17 15:25:00,39.27,39.27,39.24,39.27,35700.0,39.27,39.27,39.24,39.27,35700.0
2013-09-17 15:30:00,39.27,39.29,39.25,39.25,33500.0,39.27,39.29,39.25,39.25,33500.0
2013-09-17 15:35:00,39.25,39.3,39.24,39.28,39700.0,39.25,39.3,39.24,39.28,39700.0
2013-09-17 15:40:00,39.28,39.31,39.27,39.31,42000.0,39.28,39.31,39.27,39.31,42000.0
2013-09-17 15:45:00,39.31,39.36,39.3,39.35,76500.0,39.31,39.36,39.3,39.35,76500.0
2013-09-17 15:50:00,39.34,39.34,39.29,39.3,74900.0,39.34,39.34,39.29,39.3,74900.0
2013-09-17 15:55:00,39.3,39.32,39.29,39.31,142000.0,39.3,39.32,39.29,39.31,142000.0
2013-09-18 09:30:00,39.53,39.85,39.41,39.82,79500.0,39.53,39.85,39.41,39.82,79500.0
2013-09-18 09:35:00,39.76,40.16,39.7,39.84,198900.0,39.76,40.16,39.7,39.84,198900.0
2013-09-18 09:40:00,39.82,39.83,39.72,39.76,54500.0,39.82,39.83,39.72,39.76,54500.0
2013-09-18 09:45:00,39.77,39.84,39.74,39.77,54900.0,39.77,39.84,39.74,39.77,54900.0
2013-09-18 09:50:00,39.77,39.87,39.75,39.87,35200.0,39.77,39.87,39.75,39.87,35200.0
2013-09-18 09:55:00,39.86,39.96,39.79,39.83,57200.0,39.86,39.96,39.79,39.83,57200.0
2013-09-18 10:00:00,39.84,39.93,39.84,39.86,43100.0,39.84,39.93,39.84,39.86,43100.0
2013-09-18 10:05:00,39.84,39.84,39.79,39.82,82700.0,39.84,39.84,39.79,39.82,82700.0
2013-09-18 10:10:00,39.83,40.0,39.81,39.95,104100.0,39.83,40.0,39.81,39.95,104100.0
2013-09-18 10:15:00,39.96,39.96,39.9,39.91,38500.0,39.96,39.96,39.9,39.91,38500.0
2013-09-18 10:20:00,39.9,39.91,39.8,39.89,103000.0,39.9,39.91,39.8,39.89,103000.0
2013-09-18 10:25:00,39.88,39.9,39.83,39.87,46300.0,39.88,39.9,39.83,39.87,46300.0
2013-09-18 10:30:00,39.86,39.91,39.83,39.91,33900.0,39.86,39.91,39.83,39.91,33900.0
2013-09-18 10:35:00,39.89,39.9,39.87,39.87,24000.0,39.89,39.9,39.87,39.87,24000.0
2013-09-18 10:40:00,39.87,39.89,39.81,39.83,22600.0,39.87,39.89,39.81,39.83,22600.0
2013-09-18 10:45:00,39.83,39.84,39.75,39.75,38800.0,39.83,39.84,39.75,39.75,38800.0
2013-09-18 10:50:00,39.76,39.77,39.75,39.75,72500.0,39.76,39.77,39.75,39.75,72500.0
2013-09-18 10:55:00,39.75,39.78,39.74,39.75,25700.0,39.75,39.78,39.74,39.75,25700.0
2013-09-18 11:00:00,39.74,39.8,39.74,39.77,18900.0,39.74,39.8,39.74,39.77,18900.0
2013-09-18 11:05:00,39.77,39.77,39.74,39.76,26400.0,39.77,39.77,39.74,39.76,26400.0
2013-09-18 11:10:00,39.75,39.76,39.71,39.75,39700.0,39.75,39.76,39.71,39.75,39700.0
2013-09-18 11:15:00,39.76,39.77,39.75,39.76,26400.0,39.76,39.77,39.75,39.76,26400.0
2013-09-18 11:20:00,39.76,39.78,39.75,39.77,22900.0,39.76,39.78,39.75,39.77,22900.0
2013-09-18 11:25:00,39.76,39.79,39.75,39.76,22800.0,39.76,39.79,39.75,39.76,22800.0
2013-09-18 11:30:00,39.75,39.78,39.75,39.77,29400.0,39.75,39.78,39.75,39.77,29400.0
2013-09-18 11:35:00,39.78,39.9,39.77,39.89,80700.0,39.78,39.9,39.77,39.89,80700.0
2013-09-18 11:40:00,39.88,39.94,39.86,39.94,76400.0,39.88,39.94,39.86,39.94,76400.0
2013-09-18 11:45:00,39.93,40.08,39.93,40.06,74900.0,39.93,40.08,39.93,40.06,74900.0
2013-09-18 11:50:00,40.06,40.07,40.05,40.05,67400.0,40.06,40.07,40.05,40.05,67400.0
2013-09-18 11:55:00,40.05,40.06,40.02,40.02,40100.0,40.05,40.06,40.02,40.02,40100.0
2013-09-18 12:00:00,40.02,40.15,39.99,40.14,78300.0,40.02,40.15,39.99,40.14,78300.0
2013-09-18 12:05:00,40.14,40.26,40.14,40.26,87200.0,40.14,40.26,40.14,40.26,87200.0
2013-09-18 12:10:00,40.26,40.29,40.1,40.12,53000.0,40.26,40.29,40.1,40.12,53000.0
2013-09-18 12:15:00,40.12,40.16,40.12,40.15,39900.0,40.12,40.16,40.12,40.15,39900.0
2013-09-18 12:20:00,40.14,40.15,40.13,40.15,28500.0,40.14,40.15,40.13,40.15,28500.0
2013-09-18 12:25:00,40.14,40.17,40.13,40.14,17100.0,40.14,40.17,40.13,40.14,17100.0
2013-09-18 12:30:00,40.13,40.14,40.11,40.12,18300.0,40.13,40.14,40.11,40.12,18300.0
2013-09-18 12:35:00,40.12,40.13,40.11,40.11,12100.0,40.12,40.13,40.11,40.11,12100.0
2013-09-18 12:40:00,40.11,40.11,40.05,40.06,20100.0,40.11,40.11,40.05,40.06,20100.0
2013-09-18 12:45:00,40.06,40.06,40.0,40.0,14100.0,40.06,40.06,40.0,40.0,14100.0
2013-09-18 12:50:00,40.01,40.04,40.01,40.03,19600.0,40.01,40.04,40.01,40.03,19600.0
2013-09-18 12:55:00,40.03,40.11,40.02,40.09,34200.0,40.03,40.11,40.02,40.09,34200.0
2013-09-18 13:00:00,40.09,40.22,40.09,40.2,68400.0,40.09,40.22,40.09,40.2,68400.0
2013-09-18 13:05:00,40.21,40.22,40.17,40.18,97400.0,40.21,40.22,40.17,40.18,97400.0
2013-09-18 13:10:00,40.19,40.2,40.18,40.19,12700.0,40.19,40.2,40.18,40.19,12700.0
2013-09-18 13:15:00,40.19,40.24,40.19,40.19,50200.0,40.19,40.24,40.19,40.19,50200.0
2013-09-18 13:20:00,40.2,40.21,40.13,40.15,55800.0,40.2,40.21,40.13,40.15,55800.0
2013-09-18 13:25:00,40.15,40.18,40.11,40.12,76300.0,40.15,40.18,40.11,40.12,76300.0
2013-09-18 13:30:00,40.13,40.15,40.11,40.12,47100.0,40.13,40.15,40.11,40.12,47100.0
2013-09-18 13:35:00,40.12,40.16,40.09,40.09,50700.0,40.12,40.16,40.09,40.09,50700.0
2013-09-18 13:40:00,40.09,40.09,39.99,40.0,60800.0,40.09,40.09,39.99,40.0,60800.0
2013-09-18 13:45:00,39.99,40.0,39.97,39.98,44300.0,39.99,40.0,39.97,39.98,44300.0
2013-09-18 13:50:00,39.98,39.99,39.92,39.97,39800.0,39.98,39.99,39.92,39.97,39800.0
2013-09-18 13:55:00,39.97,39.97,39.93,39.95,16400.0,39.97,39.97,39.93,39.95,16400.0
2013-09-18 14:00:00,39.95,40.25,39.95,40.16,50100.0,39.95,40.25,39.95,40.16,50100.0
2013-09-18 14:05:00,40.13,40.26,40.13,40.26,30500.0,40.13,40.26,40.13,40.26,30500.0
2013-09-18 14:10:00,40.26,40.37,40.25,40.27,36100.0,40.26,40.37,40.25,40.27,36100.0
2013-09-18 14:15:00,40.28,40.32,40.25,40.3,78600.0,40.28,40.32,40.25,40.3,78600.0
2013-09-18 14:20:00,40.29,40.4,40.29,40.4,56200.0,40.29,40.4,40.29,40.4,56200.0
2013-09-18 14:25:00,40.39,40.4,40.36,40.37,34600.0,40.39,40.4,40.36,40.37,34600.0
2013-09-18 14:30:00,40.37,40.39,40.34,40.38,43300.0,40.37,40.39,40.34,40.38,43300.0
2013-09-18 14:35:00,40.38,40.38,40.34,40.38,32400.0,40.38,40.38,40.34,40.38,32400.0
2013-09-18 14:40:00,40.37,40.43,40.36,40.41,33300.0,40.37,40.43,40.36,40.41,33300.0
2013-09-18 14:45:00,40.42,40.49,40.39,40.49,31700.0,40.42,40.49,40.39,40.49,31700.0
2013-09-18 14:50:00,40.48,40.54,40.47,40.52,58900.0,40.48,40.54,40.47,40.52,58900.0
2013-09-18 14:55:00,40.51,40.65,40.51,40.65,48000.0,40.51,40.65,40.51,40.65,48000.0
2013-09-18 15:00:00,40.66,40.68,40.59,40.59,44000.0,40.66,40.68,40.59,40.59,44000.0
2013-09-18 15:05:00,40.59,40.59,40.54,40.56,71800.0,40.59,40.59,40.54,40.56,71800.0
2013-09-18 15:10:00,40.56,40.61,40.55,40.59,33100.0,40.56,40.61,40.55,40.59,33100.0
2013-09-18 15:15:00,40.6,40.63,40.59,40.61,36000.0,40.6,40.63,40.59,40.61,36000.0
2013-09-18 15:20:00,40.61,40.64,40.58,40.64,70900.0,40.61,40.64,40.58,40.64,70900.0
2013-09-18 15:25:00,40.64,40.68,40.62,40.66,56500.0,40.64,40.68,40.62,40.66,56500.0
2013-09-18 15:30:00,40.66,40.68,40.65,40.67,47300.0,40.66,40.68,40.65,40.67,47300.0
2013-09-18 15:35:00,40.68,40.68,40.62,40.66,121000.0,40.68,40.68,40.62,40.66,121000.0
2013-09-18 15:40:00,40.67,40.67,40.58,40.58,144700.0,40.67,40.67,40.58,40.58,144700.0
2013-09-18 15:45:00,40.58,40.59,40.54,40.54,118800.0,40.58,40.59,40.54,40.54,118800.0
2013-09-18 15:50:00,40.54,40.59,40.54,40.57,55000.0,40.54,40.59,40.54,40.57,55000.0
2013-09-18 15:55:00,40.56,40.63,40.56,40.63,138500.0,40.56,40.63,40.56,40.63,138500.0
2013-09-19 09:30:00,40.61,40.9,40.61,40.88,97800.0,40.61,40.9,40.61,40.88,97800.0
2013-09-19 09:35:00,40.88,40.89,40.62,40.62,46500.0,40.88,40.89,40.62,40.62,46500.0
2013-09-19 09:40:00,40.63,40.69,40.61,40.65,48700.0,40.63,40.69,40.61,40.65,48700.0
2013-09-19 09:45:00,40.67,40.74,40.65,40.69,37900.0,40.67,40.74,40.65,40.69,37900.0
2013-09-19 09:50:00,40.69,40.84,40.67,40.84,53300.0,40.69,40.84,40.67,40.84,53300.0
2013-09-19 09:55:00,40.83,40.95,40.79,40.95,52300.0,40.83,40.95,40.79,40.95,52300.0
2013-09-19 10:00:00,40.95,41.01,40.92,41.0,123200.0,40.95,41.01,40.92,41.0,123200.0
2013-09-19 10:05:00,41.01,41.02,40.91,40.98,63300.0,41.01,41.02,40.91,40.98,63300.0
2013-09-19 10:10:00,40.98,41.02,40.89,40.93,71900.0,40.98,41.02,40.89,40.93,71900.0
2013-09-19 10:15:00,40.93,41.01,40.9,40.98,87700.0,40.93,41.01,40.9,40.98,87700.0
2013-09-19 10:20:00,40.99,41.12,40.98,41.11,79700.0,40.99,41.12,40.98,41.11,79700.0
2013-09-19 10:25:00,41.1,41.11,41.03,41.03,36100.0,41.1,41.11,41.03,41.03,36100.0
2013-09-19 10:30:00,41.04,41.04,40.86,40.92,55400.0,41.04,41.04,40.86,40.92,55400.0
2013-09-19 10:35:00,40.94,41.07,40.94,41.04,91900.0,40.94,41.07,40.94,41.04,91900.0
2013-09-19 10:40:00,41.04,41.11,41.0,41.01,50400.0,41.04,41.11,41.0,41.01,50400.0
2013-09-19 10:45:00,41.03,41.1,41.0,41.1,74800.0,41.03,41.1,41.0,41.1,74800.0
2013-09-19 10:50:00,41.09,41.1,41.07,41.09,39700.0,41.09,41.1,41.07,41.09,39700.0
2013-09-19 10:55:00,41.09,41.15,41.09,41.12,27400.0,41.09,41.15,41.09,41.12,27400.0
2013-09-19 11:00:00,41.12,41.15,41.12,41.14,33700.0,41.12,41.15,41.12,41.14,33700.0
2013-09-19 11:05:00,41.13,41.15,41.11,41.13,25800.0,41.13,41.15,41.11,41.13,25800.0
2013-09-19 11:10:00,41.13,41.14,41.1,41.1,11700.0,41.13,41.14,41.1,41.1,11700.0
2013-09-19 11:15:00,41.1,41.13,41.06,41.13,46400.0,41.1,41.13,41.06,41.13,46400.0
2013-09-19 11:20:00,41.12,41.15,41.09,41.13,39600.0,41.12,41.15,41.09,41.13,39600.0
2013-09-19 11:25:00,41.12,41.18,41.12,41.17,54300.0,41.12,41.18,41.12,41.17,54300.0
2013-09-19 11:30:00,41.17,41.19,41.01,41.07,37900.0,41.17,41.19,41.01,41.07,37900.0
2013-09-19 11:35:00,41.08,41.14,41.07,41.1,41900.0,41.08,41.14,41.07,41.1,41900.0
2013-09-19 11:40:00,41.1,41.12,41.1,41.11,26800.0,41.1,41.12,41.1,41.11,26800.0
2013-09-19 11:45:00,41.12,41.13,41.09,41.1,35600.0,41.12,41.13,41.09,41.1,35600.0
2013-09-19 11:50:00,41.1,41.14,41.08,41.13,30500.0,41.1,41.14,41.08,41.13,30500.0
2013-09-19 11:55:00,41.13,41.14,41.08,41.1,21400.0,41.13,41.14,41.08,41.1,21400.0
2013-09-19 12:00:00,41.1,41.14,41.1,41.14,18800.0,41.1,41.14,41.1,41.14,18800.0
2013-09-19 12:05:00,41.14,41.14,41.05,41.06,19200.0,41.14,41.14,41.05,41.06,19200.0
2013-09-19 12:10:00,41.07,41.07,40.9,40.9,31400.0,41.07,41.07,40.9,40.9,31400.0
2013-09-19 12:15:00,40.9,40.9,40.79,40.79,23500.0,40.9,40.9,40.79,40.79,23500.0
2013-09-19 12:20:00,40.79,40.79,40.72,40.72,33200.0,40.79,40.79,40.72,40.72,33200.0
2013-09-19 12:25:00,40.72,40.76,40.69,40.75,68800.0,40.72,40.76,40.69,40.75,68800.0
2013-09-19 12:30:00,40.75,40.78,40.74,40.76,24400.0,40.75,40.78,40.74,40.76,24400.0
2013-09-19 12:35:00,40.76,40.76,40.71,40.71,24500.0,40.76,40.76,40.71,40.71,24500.0
2013-09-19 12:40:00,40.71,40.71,40.67,40.68,16500.0,40.71,40.71,40.67,40.68,16500.0
2013-09-19 12:45:00,40.69,40.69,40.65,40.66,11300.0,40.69,40.69,40.65,40.66,11300.0
2013-09-19 12:50:00,40.65,40.66,40.57,40.58,64900.0,40.65,40.66,40.57,40.58,64900.0
2013-09-19 12:55:00,40.58,40.58,40.55,40.56,12400.0,40.58,40.58,40.55,40.56,12400.0
2013-09-19 13:00:00,40.56,40.62,40.55,40.58,49600.0,40.56,40.62,40.55,40.58,49600.0
2013-09-19 13:05:00,40.58,40.59,40.49,40.49,38200.0,40.58,40.59,40.49,40.49,38200.0
2013-09-19 13:10:00,40.5,40.52,40.46,40.52,51000.0,40.5,40.52,40.46,40.52,51000.0
2013-09-19 13:15:00,40.52,40.58,40.51,40.57,20400.0,40.52,40.58,40.51,40.57,20400.0
2013-09-19 13:20:00,40.57,40.57,40.51,40.51,22900.0,40.57,40.57,40.51,40.51,22900.0
2013-09-19 13:25:00,40.51,40.52,40.45,40.47,67900.0,40.51,40.52,40.45,40.47,67900.0
2013-09-19 13:30:00,40.47,40.48,40.45,40.45,18700.0,40.47,40.48,40.45,40.45,18700.0
2013-09-19 13:35:00,40.46,40.55,40.42,40.55,28400.0,40.46,40.55,40.42,40.55,28400.0
2013-09-19 13:40:00,40.55,40.57,40.54,40.57,14900.0,40.55,40.57,40.54,40.57,14900.0
2013-09-19 13:45:00,40.57,40.6,40.57,40.6,10000.0,40.57,40.6,40.57,40.6,10000.0
2013-09-19 13:50:00,40.6,40.6,40.55,40.56,25400.0,40.6,40.6,40.55,40.56,25400.0
2013-09-19 13:55:00,40.55,40.58,40.55,40.58,13100.0,40.55,40.58,40.55,40.58,13100.0
2013-09-19 14:00:00,40.58,40.58,40.54,40.55,21900.0,40.58,40.58,40.54,40.55,21900.0
2013-09-19 14:05:00,40.54,40.55,40.51,40.52,49300.0,40.54,40.55,40.51,40.52,49300.0
2013-09-19 14:10:00,40.52,40.56,40.51,40.55,22400.0,40.52,40.56,40.51,40.55,22400.0
2013-09-19 14:15:00,40.55,40.58,40.54,40.58,65600.0,40.55,40.58,40.54,40.58,65600.0
2013-09-19 14:20:00,40.58,40.6,40.57,40.6,110900.0,40.58,40.6,40.57,40.6,110900.0
2013-09-19 14:25:00,40.6,40.65,40.6,40.65,10600.0,40.6,40.65,40.6,40.65,10600.0
2013-09-19 14:30:00,40.64,40.65,40.62,40.63,29100.0,40.64,40.65,40.62,40.63,29100.0
2013-09-19 14:35:00,40.64,40.67,40.63,40.67,18100.0,40.64,40.67,40.63,40.67,18100.0
2013-09-19 14:40:00,40.67,40.67,40.64,40.64,37300.0,40.67,40.67,40.64,40.64,37300.0
2013-09-19 14:45:00,40.64,40.65,40.6,40.65,14400.0,40.64,40.65,40.6,40.65,14400.0
2013-09-19 14:50:00,40.65,40.66,40.64,40.66,21800.0,40.65,40.66,40.64,40.66,21800.0
2013-09-19 14:55:00,40.66,40.7,40.66,40.69,26700.0,40.66,40.7,40.66,40.69,26700.0
2013-09-19 15:00:00,40.68,40.73,40.68,40.73,70500.0,40.68,40.73,40.68,40.73,70500.0
2013-09-19 15:05:00,40.73,40.75,40.72,40.75,31300.0,40.73,40.75,40.72,40.75,31300.0
2013-09-19 15:10:00,40.75,40.79,40.75,40.79,90500.0,40.75,40.79,40.75,40.79,90500.0
2013-09-19 15:15:00,40.78,40.86,40.78,40.85,34300.0,40.78,40.86,40.78,40.85,34300.0
2013-09-19 15:20:00,40.85,40.91,40.84,40.89,35600.0,40.85,40.91,40.84,40.89,35600.0
2013-09-19 15:25:00,40.88,40.92,40.86,40.91,53600.0,40.88,40.92,40.86,40.91,53600.0
2013-09-19 15:30:00,40.9,40.92,40.89,40.92,43300.0,40.9,40.92,40.89,40.92,43300.0
2013-09-19 15:35:00,40.91,40.96,40.91,40.95,80600.0,40.91,40.96,40.91,40.95,80600.0
2013-09-19 15:40:00,40.95,41.02,40.94,40.95,107200.0,40.95,41.02,40.94,40.95,107200.0
2013-09-19 15:45:00,40.94,40.97,40.92,40.94,66200.0,40.94,40.97,40.92,40.94,66200.0
2013-09-19 15:50:00,40.93,40.99,40.92,40.93,157000.0,40.93,40.99,40.92,40.93,157000.0
2013-09-19 15:55:00,40.94,41.0,40.93,40.95,284800.0,40.94,41.0,40.93,40.95,284800.0
2013-09-20 09:30:00,40.94,41.08,40.82,40.82,405400.0,40.94,41.08,40.82,40.82,405400.0
2013-09-20 09:35:00,40.78,40.83,40.7,40.79,15900.0,40.78,40.83,40.7,40.79,15900.0
2013-09-20 09:40:00,40.8,40.84,40.68,40.84,29900.0,40.8,40.84,40.68,40.84,29900.0
2013-09-20 09:45:00,40.83,40.96,40.82,40.95,32900.0,40.83,40.96,40.82,40.95,32900.0
2013-09-20 09:50:00,40.94,41.0,40.94,41.0,20100.0,40.94,41.0,40.94,41.0,20100.0
2013-09-20 09:55:00,41.01,41.02,40.94,41.02,25600.0,41.01,41.02,40.94,41.02,25600.0
2013-09-20 10:00:00,41.01,41.04,41.0,41.02,15900.0,41.01,41.04,41.0,41.02,15900.0
2013-09-20 10:05:00,41.03,41.07,41.01,41.05,22800.0,41.03,41.07,41.01,41.05,22800.0
2013-09-20 10:10:00,41.05,41.07,40.98,41.02,27100.0,41.05,41.07,40.98,41.02,27100.0
2013-09-20 10:15:00,41.02,41.03,40.98,41.01,17300.0,41.02,41.03,40.98,41.01,17300.0
2013-09-20 10:20:00,41.01,41.03,41.0,41.01,7500.0,41.01,41.03,41.0,41.01,7500.0
2013-09-20 10:25:00,41.02,41.02,40.95,40.98,15700.0,41.02,41.02,40.95,40.98,15700.0
2013-09-20 10:30:00,40.98,40.98,40.9,40.94,20600.0,40.98,40.98,40.9,40.94,20600.0
2013-09-20 10:35:00,40.94,41.01,40.94,40.94,24300.0,40.94,41.01,40.94,40.94,24300.0
2013-09-20 10:40:00,40.94,40.99,40.92,40.99,11700.0,40.94,40.99,40.92,40.99,11700.0
2013-09-20 10:45:00,40.98,41.05,40.98,41.05,26000.0,40.98,41.05,40.98,41.05,26000.0
2013-09-20 10:50:00,41.04,41.06,41.03,41.05,13400.0,41.04,41.06,41.03,41.05,13400.0
2013-09-20 10:55:00,41.05,41.06,41.02,41.05,74900.0,41.05,41.06,41.02,41.05,74900.0
2013-09-20 11:00:00,41.04,41.05,41.0,41.01,14400.0,41.04,41.05,41.0,41.01,14400.0
2013-09-20 11:05:00,41.0,41.01,40.99,41.01,36300.0,41.0,41.01,40.99,41.01,36300.0
2013-09-20 11:10:00,41.01,41.01,40.99,40.99,20100.0,41.01,41.01,40.99,40.99,20100.0
2013-09-20 11:15:00,40.99,41.06,40.99,41.06,80200.0,40.99,41.06,40.99,41.06,80200.0
2013-09-20 11:20:00,41.06,41.07,41.0,41.02,22300.0,41.06,41.07,41.0,41.02,22300.0
2013-09-20 11:25:00,41.03,41.07,41.03,41.06,23800.0,41.03,41.07,41.03,41.06,23800.0
2013-09-20 11:30:00,41.07,41.08,41.05,41.05,27500.0,41.07,41.08,41.05,41.05,27500.0
2013-09-20 11:35:00,41.05,41.1,41.04,41.08,49300.0,41.05,41.1,41.04,41.08,49300.0
2013-09-20 11:40:00,41.09,41.09,41.05,41.06,19900.0,41.09,41.09,41.05,41.06,19900.0
2013-09-20 11:45:00,41.06,41.06,41.05,41.05,24200.0,41.06,41.06,41.05,41.05,24200.0
2013-09-20 11:50:00,41.05,41.07,41.05,41.05,19300.0,41.05,41.07,41.05,41.05,19300.0
2013-09-20 11:55:00,41.05,41.06,41.03,41.05,45600.0,41.05,41.06,41.03,41.05,45600.0
2013-09-20 12:00:00,41.05,41.07,41.03,41.07,25500.0,41.05,41.07,41.03,41.07,25500.0
2013-09-20 12:05:00,41.08,41.11,41.05,41.06,18100.0,41.08,41.11,41.05,41.06,18100.0
2013-09-20 12:10:00,41.07,41.07,41.01,41.01,12700.0,41.07,41.07,41.01,41.01,12700.0
2013-09-20 12:15:00,41.0,41.01,40.97,41.0,28900.0,41.0,41.01,40.97,41.0,28900.0
2013-09-20 12:20:00,40.99,41.0,40.94,40.98,27300.0,40.99,41.0,40.94,40.98,27300.0
2013-09-20 12:25:00,40.99,41.04,40.97,41.02,25300.0,40.99,41.04,40.97,41.02,25300.0
2013-09-20 12:30:00,41.03,41.05,41.03,41.05,24200.0,41.03,41.05,41.03,41.05,24200.0
2013-09-20 12:35:00,41.05,41.1,41.02,41.08,54000.0,41.05,41.1,41.02,41.08,54000.0
2013-09-20 12:40:00,41.08,41.09,41.06,41.07,6400.0,41.08,41.09,41.06,41.07,6400.0
2013-09-20 12:45:00,41.06,41.12,41.06,41.08,17700.0,41.06,41.12,41.06,41.08,17700.0
2013-09-20 12:50:00,41.08,41.09,41.05,41.05,4800.0,41.08,41.09,41.05,41.05,4800.0
2013-09-20 12:55:00,41.04,41.05,41.04,41.04,17300.0,41.04,41.05,41.04,41.04,17300.0
2013-09-20 13:00:00,41.04,41.05,41.03,41.03,9400.0,41.04,41.05,41.03,41.03,9400.0
2013-09-20 13:05:00,41.04,41.06,41.03,41.06,13300.0,41.04,41.06,41.03,41.06,13300.0
2013-09-20 13:10:00,41.06,41.06,41.03,41.03,17700.0,41.06,41.06,41.03,41.03,17700.0
2013-09-20 13:15:00,41.04,41.05,41.03,41.04,31300.0,41.04,41.05,41.03,41.04,31300.0
2013-09-20 13:20:00,41.04,41.06,40.99,41.0,14900.0,41.04,41.06,40.99,41.0,14900.0
2013-09-20 13:25:00,41.0,41.05,40.99,41.04,30800.0,41.0,41.05,40.99,41.04,30800.0
2013-09-20 13:30:00,41.04,41.06,41.04,41.04,19400.0,41.04,41.06,41.04,41.04,19400.0
2013-09-20 13:35:00,41.05,41.06,41.03,41.05,50600.0,41.05,41.06,41.03,41.05,50600.0
2013-09-20 13:40:00,41.05,41.05,41.02,41.03,21900.0,41.05,41.05,41.02,41.03,21900.0
2013-09-20 13:45:00,41.03,41.06,41.03,41.05,11700.0,41.03,41.06,41.03,41.05,11700.0
2013-09-20 13:50:00,41.05,41.06,41.03,41.04,18500.0,41.05,41.06,41.03,41.04,18500.0
2013-09-20 13:55:00,41.04,41.06,41.03,41.05,36400.0,41.04,41.06,41.03,41.05,36400.0
2013-09-20 14:00:00,41.06,41.08,41.06,41.07,44500.0,41.06,41.08,41.06,41.07,44500.0
2013-09-20 14:05:00,41.07,41.08,41.05,41.05,32100.0,41.07,41.08,41.05,41.05,32100.0
2013-09-20 14:10:00,41.05,41.06,41.05,41.05,18800.0,41.05,41.06,41.05,41.05,18800.0
2013-09-20 14:15:00,41.06,41.07,41.05,41.05,31500.0,41.06,41.07,41.05,41.05,31500.0
2013-09-20 14:20:00,41.05,41.07,41.04,41.07,25400.0,41.05,41.07,41.04,41.07,25400.0
2013-09-20 14:25:00,41.06,41.07,41.05,41.06,15300.0,41.06,41.07,41.05,41.06,15300.0
2013-09-20 14:30:00,41.06,41.06,41.04,41.05,20900.0,41.06,41.06,41.04,41.05,20900.0
2013-09-20 14:35:00,41.06,41.06,41.04,41.05,38900.0,41.06,41.06,41.04,41.05,38900.0
2013-09-20 14:40:00,41.06,41.08,41.05,41.05,37000.0,41.06,41.08,41.05,41.05,37000.0
2013-09-20 14:45:00,41.05,41.13,41.05,41.11,45500.0,41.05,41.13,41.05,41.11,45500.0
2013-09-20 14:50:00,41.1,41.12,41.09,41.09,29100.0,41.1,41.12,41.09,41.09,29100.0
2013-09-20 14:55:00,41.08,41.1,41.06,41.06,18800.0,41.08,41.1,41.06,41.06,18800.0
2013-09-20 15:00:00,41.05,41.11,41.04,41.1,36000.0,41.05,41.11,41.04,41.1,36000.0
2013-09-20 15:05:00,41.1,41.11,41.08,41.1,45400.0,41.1,41.11,41.08,41.1,45400.0
2013-09-20 15:10:00,41.1,41.13,41.09,41.1,30800.0,41.1,41.13,41.09,41.1,30800.0
2013-09-20 15:15:00,41.11,41.12,41.1,41.11,36900.0,41.11,41.12,41.1,41.11,36900.0
2013-09-20 15:20:00,41.1,41.1,41.04,41.05,43100.0,41.1,41.1,41.04,41.05,43100.0
2013-09-20 15:25:00,41.05,41.05,41.03,41.03,27100.0,41.05,41.05,41.03,41.03,27100.0
2013-09-20 15:30:00,41.03,41.05,41.01,41.02,82600.0,41.03,41.05,41.01,41.02,82600.0
2013-09-20 15:35:00,41.02,41.06,41.01,41.05,66100.0,41.02,41.06,41.01,41.05,66100.0
2013-09-20 15:40:00,41.05,41.07,41.0,41.05,61800.0,41.05,41.07,41.0,41.05,61800.0
2013-09-20 15:45:00,41.05,41.05,41.01,41.05,42700.0,41.05,41.05,41.01,41.05,42700.0
2013-09-20 15:50:00,41.05,41.06,41.03,41.03,73800.0,41.05,41.06,41.03,41.03,73800.0
2013-09-20 15:55:00,41.04,41.05,41.0,41.0,103100.0,41.04,41.05,41.0,41.0,103100.0
2013-09-23 09:30:00,40.57,40.99,40.35,40.76,131300.0,40.57,40.99,40.35,40.76,131300.0
2013-09-23 09:35:00,40.74,40.88,40.74,40.88,24300.0,40.74,40.88,40.74,40.88,24300.0
2013-09-23 09:40:00,40.88,40.91,40.83,40.88,28400.0,40.88,40.91,40.83,40.88,28400.0
2013-09-23 09:45:00,40.88,40.91,40.81,40.91,34200.0,40.88,40.91,40.81,40.91,34200.0
2013-09-23 09:50:00,40.93,41.04,40.92,41.02,90400.0,40.93,41.04,40.92,41.02,90400.0
2013-09-23 09:55:00,41.02,41.11,40.99,41.1,41000.0,41.02,41.11,40.99,41.1,41000.0
2013-09-23 10:00:00,41.11,41.11,40.97,40.97,42500.0,41.11,41.11,40.97,40.97,42500.0
2013-09-23 10:05:00,40.97,40.98,40.91,40.92,86000.0,40.97,40.98,40.91,40.92,86000.0
2013-09-23 10:10:00,40.93,41.04,40.89,41.0,98200.0,40.93,41.04,40.89,41.0,98200.0
2013-09-23 10:15:00,41.0,41.02,40.98,41.0,60700.0,41.0,41.02,40.98,41.0,60700.0
2013-09-23 10:20:00,41.0,41.01,40.98,41.0,86300.0,41.0,41.01,40.98,41.0,86300.0
2013-09-23 10:25:00,41.01,41.01,40.99,41.0,55800.0,41.01,41.01,40.99,41.0,55800.0
2013-09-23 10:30:00,41.0,41.03,40.96,41.01,59100.0,41.0,41.03,40.96,41.01,59100.0
2013-09-23 10:35:00,41.01,41.05,41.0,41.03,37300.0,41.01,41.05,41.0,41.03,37300.0
2013-09-23 10:40:00,41.03,41.04,40.98,41.01,61400.0,41.03,41.04,40.98,41.01,61400.0
2013-09-23 10:45:00,41.01,41.03,40.95,41.01,32300.0,41.01,41.03,40.95,41.01,32300.0
2013-09-23 10:50:00,41.01,41.02,40.98,41.01,62900.0,41.01,41.02,40.98,41.01,62900.0
2013-09-23 10:55:00,41.0,41.02,40.95,40.99,198100.0,41.0,41.02,40.95,40.99,198100.0
2013-09-23 11:00:00,41.0,41.01,40.88,40.9,44700.0,41.0,41.01,40.88,40.9,44700.0
2013-09-23 11:05:00,40.9,40.9,40.68,40.68,30500.0,40.9,40.9,40.68,40.68,30500.0
2013-09-23 11:10:00,40.68,40.78,40.66,40.71,102500.0,40.68,40.78,40.66,40.71,102500.0
2013-09-23 11:15:00,40.71,40.73,40.68,40.68,39100.0,40.71,40.73,40.68,40.68,39100.0
2013-09-23 11:20:00,40.67,40.72,40.58,40.58,72300.0,40.67,40.72,40.58,40.58,72300.0
2013-09-23 11:25:00,40.57,40.69,40.56,40.69,40800.0,40.57,40.69,40.56,40.69,40800.0
2013-09-23 11:30:00,40.7,40.88,40.68,40.87,64500.0,40.7,40.88,40.68,40.87,64500.0
2013-09-23 11:35:00,40.87,40.89,40.85,40.89,26900.0,40.87,40.89,40.85,40.89,26900.0
2013-09-23 11:40:00,40.87,40.87,40.81,40.82,26300.0,40.87,40.87,40.81,40.82,26300.0
2013-09-23 11:45:00,40.82,40.83,40.75,40.75,6800.0,40.82,40.83,40.75,40.75,6800.0
2013-09-23 11:50:00,40.75,40.78,40.74,40.77,18700.0,40.75,40.78,40.74,40.77,18700.0
2013-09-23 11:55:00,40.78,40.78,40.75,40.75,7600.0,40.78,40.78,40.75,40.75,7600.0
2013-09-23 12:00:00,40.76,40.79,40.73,40.79,21000.0,40.76,40.79,40.73,40.79,21000.0
2013-09-23 12:05:00,40.8,40.81,40.78,40.8,15800.0,40.8,40.81,40.78,40.8,15800.0
2013-09-23 12:10:00,40.8,40.91,40.8,40.9,22100.0,40.8,40.91,40.8,40.9,22100.0
2013-09-23 12:15:00,40.92,40.98,40.92,40.98,18400.0,40.92,40.98,40.92,40.98,18400.0
2013-09-23 12:20:00,40.98,40.99,40.96,40.96,9900.0,40.98,40.99,40.96,40.96,9900.0
2013-09-23 12:25:00,40.95,40.96,40.91,40.91,15100.0,40.95,40.96,40.91,40.91,15100.0
2013-09-23 12:30:00,40.91,40.93,40.89,40.93,24100.0,40.91,40.93,40.89,40.93,24100.0
2013-09-23 12:35:00,40.93,41.02,40.93,41.02,30000.0,40.93,41.02,40.93,41.02,30000.0
2013-09-23 12:40:00,41.03,41.08,41.03,41.04,24800.0,41.03,41.08,41.03,41.04,24800.0
2013-09-23 12:45:00,41.04,41.04,41.01,41.04,11400.0,41.04,41.04,41.01,41.04,11400.0
2013-09-23 12:50:00,41.04,41.05,41.02,41.04,17100.0,41.04,41.05,41.02,41.04,17100.0
2013-09-23 12:55:00,41.05,41.06,41.04,41.05,12800.0,41.05,41.06,41.04,41.05,12800.0
2013-09-23 13:00:00,41.06,41.06,41.02,41.02,17200.0,41.06,41.06,41.02,41.02,17200.0
2013-09-23 13:05:00,41.02,41.02,40.96,40.96,15300.0,41.02,41.02,40.96,40.96,15300.0
2013-09-23 13:10:00,40.97,40.97,40.89,40.9,15800.0,40.97,40.97,40.89,40.9,15800.0
2013-09-23 13:15:00,40.89,40.89,40.84,40.86,17000.0,40.89,40.89,40.84,40.86,17000.0
2013-09-23 13:20:00,40.86,40.86,40.84,40.85,11900.0,40.86,40.86,40.84,40.85,11900.0
2013-09-23 13:25:00,40.86,40.94,40.86,40.93,20300.0,40.86,40.94,40.86,40.93,20300.0
2013-09-23 13:30:00,40.94,40.98,40.92,40.93,35300.0,40.94,40.98,40.92,40.93,35300.0
2013-09-23 13:35:00,40.93,40.93,40.88,40.88,15300.0,40.93,40.93,40.88,40.88,15300.0
2013-09-23 13:40:00,40.89,40.93,40.89,40.91,28200.0,40.89,40.93,40.89,40.91,28200.0
2013-09-23 13:45:00,40.92,40.95,40.92,40.95,11000.0,40.92,40.95,40.92,40.95,11000.0
2013-09-23 13:50:00,40.96,41.01,40.96,41.01,16000.0,40.96,41.01,40.96,41.01,16000.0
2013-09-23 13:55:00,41.01,41.09,41.0,41.07,44700.0,41.01,41.09,41.0,41.07,44700.0
2013-09-23 14:00:00,41.07,41.14,41.06,41.12,37000.0,41.07,41.14,41.06,41.12,37000.0
2013-09-23 14:05:00,41.13,41.13,41.08,41.08,20500.0,41.13,41.13,41.08,41.08,20500.0
2013-09-23 14:10:00,41.09,41.12,41.05,41.06,27000.0,41.09,41.12,41.05,41.06,27000.0
2013-09-23 14:15:00,41.05,41.06,40.98,41.0,24400.0,41.05,41.06,40.98,41.0,24400.0
2013-09-23 14:20:00,40.99,40.99,40.92,40.96,37100.0,40.99,40.99,40.92,40.96,37100.0
2013-09-23 14:25:00,40.96,40.96,40.91,40.92,19300.0,40.96,40.96,40.91,40.92,19300.0
2013-09-23 14:30:00,40.93,40.93,40.9,40.93,19600.0,40.93,40.93,40.9,40.93,19600.0
2013-09-23 14:35:00,40.93,40.95,40.91,40.91,22700.0,40.93,40.95,40.91,40.91,22700.0
2013-09-23 14:40:00,40.91,40.92,40.87,40.88,20300.0,40.91,40.92,40.87,40.88,20300.0
2013-09-23 14:45:00,40.88,40.89,40.84,40.85,29800.0,40.88,40.89,40.84,40.85,29800.0
2013-09-23 14:50:00,40.86,40.95,40.85,40.95,43100.0,40.86,40.95,40.85,40.95,43100.0
2013-09-23 14:55:00,40.95,40.96,40.93,40.95,22200.0,40.95,40.96,40.93,40.95,22200.0
2013-09-23 15:00:00,40.94,40.94,40.85,40.9,24600.0,40.94,40.94,40.85,40.9,24600.0
2013-09-23 15:05:00,40.9,40.91,40.86,40.87,24700.0,40.9,40.91,40.86,40.87,24700.0
2013-09-23 15:10:00,40.87,40.87,40.79,40.79,23800.0,40.87,40.87,40.79,40.79,23800.0
2013-09-23 15:15:00,40.79,40.84,40.79,40.82,32800.0,40.79,40.84,40.79,40.82,32800.0
2013-09-23 15:20:00,40.83,40.83,40.77,40.78,25900.0,40.83,40.83,40.77,40.78,25900.0
2013-09-23 15:25:00,40.78,40.8,40.76,40.78,26000.0,40.78,40.8,40.76,40.78,26000.0
2013-09-23 15:30:00,40.78,40.82,40.78,40.8,40100.0,40.78,40.82,40.78,40.8,40100.0
2013-09-23 15:35:00,40.8,40.9,40.8,40.87,43200.0,40.8,40.9,40.8,40.87,43200.0
2013-09-23 15:40:00,40.87,40.93,40.86,40.92,34200.0,40.87,40.93,40.86,40.92,34200.0
2013-09-23 15:45:00,40.93,40.96,40.85,40.85,39100.0,40.93,40.96,40.85,40.85,39100.0
2013-09-23 15:50:00,40.85,40.85,40.8,40.81,91700.0,40.85,40.85,40.8,40.81,91700.0
2013-09-23 15:55:00,40.81,40.81,40.76,40.77,81100.0,40.81,40.81,40.76,40.77,81100.0
2013-09-24 09:30:00,40.74,40.85,40.6,40.6,38400.0,40.74,40.85,40.6,40.6,38400.0
2013-09-24 09:35:00,40.6,40.63,40.36,40.43,27300.0,40.6,40.63,40.36,40.43,27300.0
2013-09-24 09:40:00,40.42,40.44,40.24,40.24,34800.0,40.42,40.44,40.24,40.24,34800.0
2013-09-24 09:45:00,40.23,40.46,40.23,40.38,32800.0,40.23,40.46,40.23,40.38,32800.0
2013-09-24 09:50:00,40.37,40.46,40.35,40.43,22400.0,40.37,40.46,40.35,40.43,22400.0
2013-09-24 09:55:00,40.43,40.44,40.37,40.38,20500.0,40.43,40.44,40.37,40.38,20500.0
2013-09-24 10:00:00,40.37,40.38,40.33,40.34,28300.0,40.37,40.38,40.33,40.34,28300.0
2013-09-24 10:05:00,40.34,40.39,40.34,40.36,32900.0,40.34,40.39,40.34,40.36,32900.0
2013-09-24 10:10:00,40.36,40.43,40.36,40.38,34900.0,40.36,40.43,40.36,40.38,34900.0
2013-09-24 10:15:00,40.38,40.38,40.32,40.35,40700.0,40.38,40.38,40.32,40.35,40700.0
2013-09-24 10:20:00,40.34,40.43,40.31,40.43,34100.0,40.34,40.43,40.31,40.43,34100.0
2013-09-24 10:25:00,40.42,40.52,40.4,40.52,29300.0,40.42,40.52,40.4,40.52,29300.0
2013-09-24 10:30:00,40.52,40.56,40.51,40.56,22100.0,40.52,40.56,40.51,40.56,22100.0
2013-09-24 10:35:00,40.56,40.67,40.55,40.6,29100.0,40.56,40.67,40.55,40.6,29100.0
2013-09-24 10:40:00,40.61,40.64,40.57,40.58,21200.0,40.61,40.64,40.57,40.58,21200.0
2013-09-24 10:45:00,40.6,40.61,40.52,40.52,25900.0,40.6,40.61,40.52,40.52,25900.0
2013-09-24 10:50:00,40.52,40.64,40.5,40.64,23000.0,40.52,40.64,40.5,40.64,23000.0
2013-09-24 10:55:00,40.64,40.66,40.59,40.6,18800.0,40.64,40.66,40.59,40.6,18800.0
2013-09-24 11:00:00,40.61,40.67,40.6,40.67,67100.0,40.61,40.67,40.6,40.67,67100.0
2013-09-24 11:05:00,40.66,40.71,40.66,40.7,23400.0,40.66,40.71,40.66,40.7,23400.0
2013-09-24 11:10:00,40.7,40.7,40.67,40.7,15700.0,40.7,40.7,40.67,40.7,15700.0
2013-09-24 11:15:00,40.71,40.82,40.71,40.8,52200.0,40.71,40.82,40.71,40.8,52200.0
2013-09-24 11:20:00,40.8,40.82,40.77,40.79,38100.0,40.8,40.82,40.77,40.79,38100.0
2013-09-24 11:25:00,40.8,40.8,40.75,40.75,24600.0,40.8,40.8,40.75,40.75,24600.0
2013-09-24 11:30:00,40.75,40.79,40.75,40.76,10600.0,40.75,40.79,40.75,40.76,10600.0
2013-09-24 11:35:00,40.75,40.76,40.74,40.76,31900.0,40.75,40.76,40.74,40.76,31900.0
2013-09-24 11:40:00,40.77,40.77,40.75,40.76,7800.0,40.77,40.77,40.75,40.76,7800.0
2013-09-24 11:45:00,40.75,40.77,40.72,40.76,32100.0,40.75,40.77,40.72,40.76,32100.0
2013-09-24 11:50:00,40.76,40.81,40.75,40.81,19500.0,40.76,40.81,40.75,40.81,19500.0
2013-09-24 11:55:00,40.81,40.88,40.81,40.88,19800.0,40.81,40.88,40.81,40.88,19800.0
2013-09-24 12:00:00,40.89,40.89,40.86,40.89,20900.0,40.89,40.89,40.86,40.89,20900.0
2013-09-24 12:05:00,40.89,40.9,40.85,40.9,26100.0,40.89,40.9,40.85,40.9,26100.0
2013-09-24 12:10:00,40.9,41.02,40.89,41.0,100500.0,40.9,41.02,40.89,41.0,100500.0
2013-09-24 12:15:00,41.01,41.02,40.9,40.9,10700.0,41.01,41.02,40.9,40.9,10700.0
2013-09-24 12:20:00,40.9,40.9,40.86,40.87,9200.0,40.9,40.9,40.86,40.87,9200.0
2013-09-24 12:25:00,40.86,40.92,40.86,40.92,13900.0,40.86,40.92,40.86,40.92,13900.0
2013-09-24 12:30:00,40.92,40.92,40.89,40.9,11900.0,40.92,40.92,40.89,40.9,11900.0
2013-09-24 12:35:00,40.91,40.92,40.89,40.91,233000.0,40.91,40.92,40.89,40.91,233000.0
2013-09-24 12:40:00,40.92,40.97,40.91,40.97,13600.0,40.92,40.97,40.91,40.97,13600.0
2013-09-24 12:45:00,40.97,40.97,40.92,40.92,7300.0,40.97,40.97,40.92,40.92,7300.0
2013-09-24 12:50:00,40.93,40.95,40.92,40.93,14400.0,40.93,40.95,40.92,40.93,14400.0
2013-09-24 12:55:00,40.94,40.95,40.93,40.93,13300.0,40.94,40.95,40.93,40.93,13300.0
2013-09-24 13:00:00,40.93,40.94,40.92,40.92,14300.0,40.93,40.94,40.92,40.92,14300.0
2013-09-24 13:05:00,40.93,40.94,40.91,40.91,19900.0,40.93,40.94,40.91,40.91,19900.0
2013-09-24 13:10:00,40.91,40.92,40.89,40.9,68100.0,40.91,40.92,40.89,40.9,68100.0
2013-09-24 13:15:00,40.91,40.95,40.89,40.95,14800.0,40.91,40.95,40.89,40.95,14800.0
2013-09-24 13:20:00,40.95,40.96,40.93,40.94,13800.0,40.95,40.96,40.93,40.94,13800.0
2013-09-24 13:25:00,40.95,41.01,40.95,41.0,14400.0,40.95,41.01,40.95,41.0,14400.0
2013-09-24 13:30:00,41.01,41.02,40.98,41.0,13500.0,41.01,41.02,40.98,41.0,13500.0
2013-09-24 13:35:00,41.0,41.01,41.0,41.0,12100.0,41.0,41.01,41.0,41.0,12100.0
2013-09-24 13:40:00,41.0,41.01,41.0,41.0,22900.0,41.0,41.01,41.0,41.0,22900.0
2013-09-24 13:45:00,41.0,41.02,40.99,41.01,14500.0,41.0,41.02,40.99,41.01,14500.0
2013-09-24 13:50:00,41.01,41.01,41.0,41.0,29300.0,41.01,41.01,41.0,41.0,29300.0
2013-09-24 13:55:00,41.01,41.01,40.96,40.97,40400.0,41.01,41.01,40.96,40.97,40400.0
2013-09-24 14:00:00,40.97,40.98,40.96,40.97,17500.0,40.97,40.98,40.96,40.97,17500.0
2013-09-24 14:05:00,40.97,40.98,40.96,40.98,16500.0,40.97,40.98,40.96,40.98,16500.0
2013-09-24 14:10:00,40.98,40.98,40.95,40.96,16300.0,40.98,40.98,40.95,40.96,16300.0
2013-09-24 14:15:00,40.97,41.0,40.95,41.0,18100.0,40.97,41.0,40.95,41.0,18100.0
2013-09-24 14:20:00,41.0,41.0,40.93,40.96,19800.0,41.0,41.0,40.93,40.96,19800.0
2013-09-24 14:25:00,40.96,40.96,40.93,40.93,37600.0,40.96,40.96,40.93,40.93,37600.0
2013-09-24 14:30:00,40.93,40.96,40.91,40.93,21000.0,40.93,40.96,40.91,40.93,21000.0
2013-09-24 14:35:00,40.92,40.92,40.9,40.91,15900.0,40.92,40.92,40.9,40.91,15900.0
2013-09-24 14:40:00,40.91,40.91,40.9,40.9,6700.0,40.91,40.91,40.9,40.9,6700.0
2013-09-24 14:45:00,40.9,40.92,40.9,40.9,45200.0,40.9,40.92,40.9,40.9,45200.0
2013-09-24 14:50:00,40.91,40.91,40.9,40.91,30000.0,40.91,40.91,40.9,40.91,30000.0
2013-09-24 14:55:00,40.92,40.96,40.92,40.96,25500.0,40.92,40.96,40.92,40.96,25500.0
2013-09-24 15:00:00,40.96,40.96,40.91,40.95,34900.0,40.96,40.96,40.91,40.95,34900.0
2013-09-24 15:05:00,40.95,40.96,40.93,40.94,23400.0,40.95,40.96,40.93,40.94,23400.0
2013-09-24 15:10:00,40.94,40.96,40.93,40.96,38900.0,40.94,40.96,40.93,40.96,38900.0
2013-09-24 15:15:00,40.96,41.02,40.95,40.99,81700.0,40.96,41.02,40.95,40.99,81700.0
2013-09-24 15:20:00,41.0,41.01,40.99,41.01,23400.0,41.0,41.01,40.99,41.01,23400.0
2013-09-24 15:25:00,41.01,41.01,40.94,40.94,41700.0,41.01,41.01,40.94,40.94,41700.0
2013-09-24 15:30:00,40.94,40.95,40.89,40.89,22000.0,40.94,40.95,40.89,40.89,22000.0
2013-09-24 15:35:00,40.9,40.9,40.85,40.86,72300.0,40.9,40.9,40.85,40.86,72300.0
2013-09-24 15:40:00,40.87,40.92,40.86,40.92,43300.0,40.87,40.92,40.86,40.92,43300.0
2013-09-24 15:45:00,40.91,40.94,40.87,40.87,81400.0,40.91,40.94,40.87,40.87,81400.0
2013-09-24 15:50:00,40.86,40.87,40.8,40.84,130800.0,40.86,40.87,40.8,40.84,130800.0
2013-09-24 15:55:00,40.84,40.85,40.78,40.83,144700.0,40.84,40.85,40.78,40.83,144700.0
2013-09-25 09:30:00,40.64,40.84,40.47,40.52,88100.0,40.64,40.84,40.47,40.52,88100.0
2013-09-25 09:35:00,40.56,40.65,40.48,40.61,34900.0,40.56,40.65,40.48,40.61,34900.0
2013-09-25 09:40:00,40.6,40.91,40.56,40.67,127600.0,40.6,40.91,40.56,40.67,127600.0
2013-09-25 09:45:00,40.66,40.69,40.54,40.59,93500.0,40.66,40.69,40.54,40.59,93500.0
2013-09-25 09:50:00,40.58,40.68,40.52,40.64,53500.0,40.58,40.68,40.52,40.64,53500.0
2013-09-25 09:55:00,40.65,40.68,40.58,40.62,31300.0,40.65,40.68,40.58,40.62,31300.0
2013-09-25 10:00:00,40.61,40.62,40.39,40.47,157300.0,40.61,40.62,40.39,40.47,157300.0
2013-09-25 10:05:00,40.48,40.49,40.37,40.37,92800.0,40.48,40.49,40.37,40.37,92800.0
2013-09-25 10:10:00,40.37,40.38,40.23,40.3,89400.0,40.37,40.38,40.23,40.3,89400.0
2013-09-25 10:15:00,40.3,40.36,40.3,40.34,37700.0,40.3,40.36,40.3,40.34,37700.0
2013-09-25 10:20:00,40.34,40.39,40.32,40.36,28400.0,40.34,40.39,40.32,40.36,28400.0
2013-09-25 10:25:00,40.35,40.44,40.34,40.43,38500.0,40.35,40.44,40.34,40.43,38500.0
2013-09-25 10:30:00,40.43,40.47,40.4,40.46,33500.0,40.43,40.47,40.4,40.46,33500.0
2013-09-25 10:35:00,40.46,40.48,40.4,40.44,29000.0,40.46,40.48,40.4,40.44,29000.0
2013-09-25 10:40:00,40.44,40.53,40.44,40.52,32000.0,40.44,40.53,40.44,40.52,32000.0
2013-09-25 10:45:00,40.53,40.53,40.48,40.49,20900.0,40.53,40.53,40.48,40.49,20900.0
2013-09-25 10:50:00,40.5,40.54,40.46,40.53,56900.0,40.5,40.54,40.46,40.53,56900.0
2013-09-25 10:55:00,40.54,40.65,40.52,40.53,90000.0,40.54,40.65,40.52,40.53,90000.0
2013-09-25 11:00:00,40.54,40.64,40.54,40.64,21900.0,40.54,40.64,40.54,40.64,21900.0
2013-09-25 11:05:00,40.64,40.74,40.61,40.73,39500.0,40.64,40.74,40.61,40.73,39500.0
2013-09-25 11:10:00,40.74,40.88,40.74,40.88,72800.0,40.74,40.88,40.74,40.88,72800.0
2013-09-25 11:15:00,40.87,40.97,40.87,40.92,40000.0,40.87,40.97,40.87,40.92,40000.0
2013-09-25 11:20:00,40.92,40.93,40.86,40.87,32100.0,40.92,40.93,40.86,40.87,32100.0
2013-09-25 11:25:00,40.86,40.95,40.86,40.93,11500.0,40.86,40.95,40.86,40.93,11500.0
2013-09-25 11:30:00,40.93,40.95,40.92,40.92,10700.0,40.93,40.95,40.92,40.92,10700.0
2013-09-25 11:35:00,40.93,40.99,40.93,40.98,13200.0,40.93,40.99,40.93,40.98,13200.0
2013-09-25 11:40:00,40.99,40.99,40.96,40.99,19800.0,40.99,40.99,40.96,40.99,19800.0
2013-09-25 11:45:00,40.98,41.02,40.95,40.98,42600.0,40.98,41.02,40.95,40.98,42600.0
2013-09-25 11:50:00,40.97,41.07,40.96,41.07,20900.0,40.97,41.07,40.96,41.07,20900.0
2013-09-25 11:55:00,41.07,41.09,41.05,41.07,20600.0,41.07,41.09,41.05,41.07,20600.0
2013-09-25 12:00:00,41.06,41.08,41.02,41.03,14500.0,41.06,41.08,41.02,41.03,14500.0
2013-09-25 12:05:00,41.03,41.08,41.03,41.07,9100.0,41.03,41.08,41.03,41.07,9100.0
2013-09-25 12:10:00,41.07,41.07,41.06,41.07,4600.0,41.07,41.07,41.06,41.07,4600.0
2013-09-25 12:15:00,41.06,41.1,41.06,41.09,11900.0,41.06,41.1,41.06,41.09,11900.0
2013-09-25 12:20:00,41.09,41.09,40.99,41.0,26600.0,41.09,41.09,40.99,41.0,26600.0
2013-09-25 12:25:00,40.99,41.05,40.98,41.04,17500.0,40.99,41.05,40.98,41.04,17500.0
2013-09-25 12:30:00,41.06,41.06,41.02,41.03,10400.0,41.06,41.06,41.02,41.03,10400.0
2013-09-25 12:35:00,41.03,41.05,41.01,41.04,9800.0,41.03,41.05,41.01,41.04,9800.0
2013-09-25 12:40:00,41.04,41.05,41.0,41.02,14800.0,41.04,41.05,41.0,41.02,14800.0
2013-09-25 12:45:00,41.03,41.07,41.02,41.06,20000.0,41.03,41.07,41.02,41.06,20000.0
2013-09-25 12:50:00,41.06,41.07,41.0,41.0,15000.0,41.06,41.07,41.0,41.0,15000.0
2013-09-25 12:55:00,41.0,41.04,41.0,41.04,11800.0,41.0,41.04,41.0,41.04,11800.0
2013-09-25 13:00:00,41.04,41.07,41.04,41.05,11800.0,41.04,41.07,41.04,41.05,11800.0
2013-09-25 13:05:00,41.05,41.08,41.05,41.06,10800.0,41.05,41.08,41.05,41.06,10800.0
2013-09-25 13:10:00,41.07,41.07,41.06,41.07,4600.0,41.07,41.07,41.06,41.07,4600.0
2013-09-25 13:15:00,41.06,41.07,41.02,41.04,19500.0,41.06,41.07,41.02,41.04,19500.0
2013-09-25 13:20:00,41.03,41.05,41.02,41.05,11800.0,41.03,41.05,41.02,41.05,11800.0
2013-09-25 13:25:00,41.05,41.05,41.0,41.0,11200.0,41.05,41.05,41.0,41.0,11200.0
2013-09-25 13:30:00,41.0,41.01,40.88,40.9,18500.0,41.0,41.01,40.88,40.9,18500.0
2013-09-25 13:35:00,40.89,40.91,40.82,40.83,7800.0,40.89,40.91,40.82,40.83,7800.0
2013-09-25 13:40:00,40.84,40.84,40.74,40.74,17700.0,40.84,40.84,40.74,40.74,17700.0
2013-09-25 13:45:00,40.75,40.8,40.73,40.8,13100.0,40.75,40.8,40.73,40.8,13100.0
2013-09-25 13:50:00,40.8,40.81,40.7,40.71,15000.0,40.8,40.81,40.7,40.71,15000.0
2013-09-25 13:55:00,40.72,40.79,40.72,40.78,15100.0,40.72,40.79,40.72,40.78,15100.0
2013-09-25 14:00:00,40.78,40.82,40.75,40.77,17900.0,40.78,40.82,40.75,40.77,17900.0
2013-09-25 14:05:00,40.77,40.8,40.69,40.7,20600.0,40.77,40.8,40.69,40.7,20600.0
2013-09-25 14:10:00,40.69,40.72,40.68,40.71,19600.0,40.69,40.72,40.68,40.71,19600.0
2013-09-25 14:15:00,40.7,40.77,40.69,40.73,19300.0,40.7,40.77,40.69,40.73,19300.0
2013-09-25 14:20:00,40.73,40.75,40.71,40.73,17000.0,40.73,40.75,40.71,40.73,17000.0
2013-09-25 14:25:00,40.73,40.76,40.72,40.73,9000.0,40.73,40.76,40.72,40.73,9000.0
2013-09-25 14:30:00,40.73,40.73,40.7,40.71,13400.0,40.73,40.73,40.7,40.71,13400.0
2013-09-25 14:35:00,40.71,40.72,40.68,40.7,16800.0,40.71,40.72,40.68,40.7,16800.0
2013-09-25 14:40:00,40.69,40.78,40.69,40.76,23800.0,40.69,40.78,40.69,40.76,23800.0
2013-09-25 14:45:00,40.76,40.78,40.76,40.77,16300.0,40.76,40.78,40.76,40.77,16300.0
2013-09-25 14:50:00,40.76,40.77,40.73,40.73,18300.0,40.76,40.77,40.73,40.73,18300.0
2013-09-25 14:55:00,40.73,40.76,40.68,40.69,16200.0,40.73,40.76,40.68,40.69,16200.0
2013-09-25 15:00:00,40.7,40.71,40.66,40.66,23300.0,40.7,40.71,40.66,40.66,23300.0
2013-09-25 15:05:00,40.67,40.69,40.65,40.69,22300.0,40.67,40.69,40.65,40.69,22300.0
2013-09-25 15:10:00,40.7,40.75,40.7,40.74,26500.0,40.7,40.75,40.7,40.74,26500.0
2013-09-25 15:15:00,40.74,40.75,40.7,40.75,12900.0,40.74,40.75,40.7,40.75,12900.0
2013-09-25 15:20:00,40.75,40.76,40.73,40.75,17200.0,40.75,40.76,40.73,40.75,17200.0
2013-09-25 15:25:00,40.76,40.77,40.71,40.74,31500.0,40.76,40.77,40.71,40.74,31500.0
2013-09-25 15:30:00,40.75,40.76,40.71,40.75,22300.0,40.75,40.76,40.71,40.75,22300.0
2013-09-25 15:35:00,40.75,40.76,40.73,40.75,54700.0,40.75,40.76,40.73,40.75,54700.0
2013-09-25 15:40:00,40.75,40.79,40.74,40.79,34600.0,40.75,40.79,40.74,40.79,34600.0
2013-09-25 15:45:00,40.78,40.79,40.72,40.73,88600.0,40.78,40.79,40.72,40.73,88600.0
2013-09-25 15:50:00,40.73,40.73,40.66,40.68,68800.0,40.73,40.73,40.66,40.68,68800.0
2013-09-25 15:55:00,40.69,40.69,40.64,40.66,88000.0,40.69,40.69,40.64,40.66,88000.0
2013-09-26 09:30:00,40.8,40.94,40.75,40.94,27700.0,40.8,40.94,40.75,40.94,27700.0
2013-09-26 09:35:00,40.94,41.09,40.9,41.0,43700.0,40.94,41.09,40.9,41.0,43700.0
2013-09-26 09:40:00,41.03,41.11,41.01,41.08,30100.0,41.03,41.11,41.01,41.08,30100.0
2013-09-26 09:45:00,41.08,41.15,41.08,41.13,10700.0,41.08,41.15,41.08,41.13,10700.0
2013-09-26 09:50:00,41.13,41.15,41.08,41.09,21100.0,41.13,41.15,41.08,41.09,21100.0
2013-09-26 09:55:00,41.11,41.15,41.08,41.11,12300.0,41.11,41.15,41.08,41.11,12300.0
2013-09-26 10:00:00,41.1,41.18,41.06,41.18,22900.0,41.1,41.18,41.06,41.18,22900.0
2013-09-26 10:05:00,41.18,41.29,41.17,41.29,42600.0,41.18,41.29,41.17,41.29,42600.0
2013-09-26 10:10:00,41.29,41.29,41.24,41.26,33000.0,41.29,41.29,41.24,41.26,33000.0
2013-09-26 10:15:00,41.26,41.38,41.26,41.38,43700.0,41.26,41.38,41.26,41.38,43700.0
2013-09-26 10:20:00,41.38,41.43,41.38,41.43,54000.0,41.38,41.43,41.38,41.43,54000.0
2013-09-26 10:25:00,41.43,41.48,41.43,41.48,34100.0,41.43,41.48,41.43,41.48,34100.0
2013-09-26 10:30:00,41.48,41.6,41.48,41.6,82600.0,41.48,41.6,41.48,41.6,82600.0
2013-09-26 10:35:00,41.59,41.72,41.53,41.56,184300.0,41.59,41.72,41.53,41.56,184300.0
2013-09-26 10:40:00,41.56,41.56,41.4,41.45,73200.0,41.56,41.56,41.4,41.45,73200.0
2013-09-26 10:45:00,41.45,41.45,41.35,41.39,68200.0,41.45,41.45,41.35,41.39,68200.0
2013-09-26 10:50:00,41.39,41.39,41.23,41.23,36800.0,41.39,41.39,41.23,41.23,36800.0
2013-09-26 10:55:00,41.22,41.29,41.17,41.27,42800.0,41.22,41.29,41.17,41.27,42800.0
2013-09-26 11:00:00,41.26,41.28,41.24,41.25,25600.0,41.26,41.28,41.24,41.25,25600.0
2013-09-26 11:05:00,41.24,41.27,41.21,41.26,21000.0,41.24,41.27,41.21,41.26,21000.0
2013-09-26 11:10:00,41.27,41.34,41.26,41.32,36100.0,41.27,41.34,41.26,41.32,36100.0
2013-09-26 11:15:00,41.32,41.36,41.32,41.36,33100.0,41.32,41.36,41.32,41.36,33100.0
2013-09-26 11:20:00,41.36,41.4,41.29,41.4,77800.0,41.36,41.4,41.29,41.4,77800.0
2013-09-26 11:25:00,41.4,41.46,41.39,41.46,32100.0,41.4,41.46,41.39,41.46,32100.0
2013-09-26 11:30:00,41.46,41.57,41.46,41.57,49000.0,41.46,41.57,41.46,41.57,49000.0
2013-09-26 11:35:00,41.57,41.59,41.53,41.59,87600.0,41.57,41.59,41.53,41.59,87600.0
2013-09-26 11:40:00,41.58,41.66,41.56,41.65,71900.0,41.58,41.66,41.56,41.65,71900.0
2013-09-26 11:45:00,41.65,41.79,41.63,41.74,148900.0,41.65,41.79,41.63,41.74,148900.0
2013-09-26 11:50:00,41.75,41.75,41.62,41.67,65700.0,41.75,41.75,41.62,41.67,65700.0
2013-09-26 11:55:00,41.67,41.75,41.67,41.74,27000.0,41.67,41.75,41.67,41.74,27000.0
2013-09-26 12:00:00,41.75,41.82,41.75,41.8,73200.0,41.75,41.82,41.75,41.8,73200.0
2013-09-26 12:05:00,41.8,41.87,41.79,41.87,83200.0,41.8,41.87,41.79,41.87,83200.0
2013-09-26 12:10:00,41.87,41.87,41.82,41.86,39600.0,41.87,41.87,41.82,41.86,39600.0
2013-09-26 12:15:00,41.86,41.9,41.82,41.85,63100.0,41.86,41.9,41.82,41.85,63100.0
2013-09-26 12:20:00,41.85,41.87,41.82,41.83,73000.0,41.85,41.87,41.82,41.83,73000.0
2013-09-26 12:25:00,41.83,41.87,41.8,41.86,32200.0,41.83,41.87,41.8,41.86,32200.0
2013-09-26 12:30:00,41.86,41.97,41.86,41.96,65000.0,41.86,41.97,41.86,41.96,65000.0
2013-09-26 12:35:00,41.95,42.0,41.94,41.98,102000.0,41.95,42.0,41.94,41.98,102000.0
2013-09-26 12:40:00,41.98,42.07,41.95,42.05,595400.0,41.98,42.07,41.95,42.05,595400.0
2013-09-26 12:45:00,42.06,42.14,42.05,42.14,96400.0,42.06,42.14,42.05,42.14,96400.0
2013-09-26 12:50:00,42.13,42.24,42.12,42.18,119700.0,42.13,42.24,42.12,42.18,119700.0
2013-09-26 12:55:00,42.18,42.23,42.13,42.19,52000.0,42.18,42.23,42.13,42.19,52000.0
2013-09-26 13:00:00,42.19,42.2,42.12,42.15,69600.0,42.19,42.2,42.12,42.15,69600.0
2013-09-26 13:05:00,42.15,42.23,42.14,42.2,39000.0,42.15,42.23,42.14,42.2,39000.0
2013-09-26 13:10:00,42.19,42.33,42.19,42.31,84500.0,42.19,42.33,42.19,42.31,84500.0
2013-09-26 13:15:00,42.3,42.36,42.28,42.35,99000.0,42.3,42.36,42.28,42.35,99000.0
2013-09-26 13:20:00,42.35,42.36,42.31,42.33,85300.0,42.35,42.36,42.31,42.33,85300.0
2013-09-26 13:25:00,42.33,42.41,42.32,42.35,201400.0,42.33,42.41,42.32,42.35,201400.0
2013-09-26 13:30:00,42.34,42.37,42.32,42.33,56700.0,42.34,42.37,42.32,42.33,56700.0
2013-09-26 13:35:00,42.33,42.35,42.17,42.17,207400.0,42.33,42.35,42.17,42.17,207400.0
2013-09-26 13:40:00,42.18,42.19,42.06,42.08,92200.0,42.18,42.19,42.06,42.08,92200.0
2013-09-26 13:45:00,42.08,42.14,42.06,42.14,33900.0,42.08,42.14,42.06,42.14,33900.0
2013-09-26 13:50:00,42.14,42.3,42.14,42.28,124500.0,42.14,42.3,42.14,42.28,124500.0
2013-09-26 13:55:00,42.29,42.32,42.26,42.26,42000.0,42.29,42.32,42.26,42.26,42000.0
2013-09-26 14:00:00,42.26,42.28,42.24,42.28,65500.0,42.26,42.28,42.24,42.28,65500.0
2013-09-26 14:05:00,42.29,42.29,42.24,42.24,42700.0,42.29,42.29,42.24,42.24,42700.0
2013-09-26 14:10:00,42.25,42.29,42.24,42.25,40500.0,42.25,42.29,42.24,42.25,40500.0
2013-09-26 14:15:00,42.25,42.26,42.24,42.25,33600.0,42.25,42.26,42.24,42.25,33600.0
2013-09-26 14:20:00,42.25,42.25,42.2,42.23,71300.0,42.25,42.25,42.2,42.23,71300.0
2013-09-26 14:25:00,42.23,42.25,42.21,42.23,31700.0,42.23,42.25,42.21,42.23,31700.0
2013-09-26 14:30:00,42.24,42.24,42.17,42.23,52100.0,42.24,42.24,42.17,42.23,52100.0
2013-09-26 14:35:00,42.23,42.23,42.18,42.2,26100.0,42.23,42.23,42.18,42.2,26100.0
2013-09-26 14:40:00,42.19,42.2,42.07,42.07,261100.0,42.19,42.2,42.07,42.07,261100.0
2013-09-26 14:45:00,42.07,42.07,41.91,41.91,63200.0,42.07,42.07,41.91,41.91,63200.0
2013-09-26 14:50:00,41.92,41.95,41.83,41.95,268400.0,41.92,41.95,41.83,41.95,268400.0
2013-09-26 14:55:00,41.95,41.99,41.94,41.95,151300.0,41.95,41.99,41.94,41.95,151300.0
2013-09-26 15:00:00,41.95,41.97,41.87,41.89,136500.0,41.95,41.97,41.87,41.89,136500.0
2013-09-26 15:05:00,41.88,41.89,41.79,41.81,126000.0,41.88,41.89,41.79,41.81,126000.0
2013-09-26 15:10:00,41.82,41.82,41.63,41.64,184300.0,41.82,41.82,41.63,41.64,184300.0
2013-09-26 15:15:00,41.64,41.87,41.64,41.86,103200.0,41.64,41.87,41.64,41.86,103200.0
2013-09-26 15:20:00,41.86,41.86,41.79,41.82,88500.0,41.86,41.86,41.79,41.82,88500.0
2013-09-26 15:25:00,41.83,41.86,41.78,41.82,78600.0,41.83,41.86,41.78,41.82,78600.0
2013-09-26 15:30:00,41.82,41.9,41.81,41.89,94200.0,41.82,41.9,41.81,41.89,94200.0
2013-09-26 15:35:00,41.88,42.0,41.88,41.97,225800.0,41.88,42.0,41.88,41.97,225800.0
2013-09-26 15:40:00,41.96,41.97,41.92,41.93,178500.0,41.96,41.97,41.92,41.93,178500.0
2013-09-26 15:45:00,41.93,41.93,41.88,41.89,161300.0,41.93,41.93,41.88,41.89,161300.0
2013-09-26 15:50:00,41.89,41.92,41.87,41.9,203800.0,41.89,41.92,41.87,41.9,203800.0
2013-09-26 15:55:00,41.9,41.98,41.88,41.94,313500.0,41.9,41.98,41.88,41.94,313500.0
2013-09-27 09:30:00,41.59,41.64,41.45,41.5,68400.0,41.59,41.64,41.45,41.5,68400.0
2013-09-27 09:35:00,41.51,41.68,41.49,41.63,23600.0,41.51,41.68,41.49,41.63,23600.0
2013-09-27 09:40:00,41.62,41.84,41.6,41.82,43200.0,41.62,41.84,41.6,41.82,43200.0
2013-09-27 09:45:00,41.83,42.0,41.75,41.93,95100.0,41.83,42.0,41.75,41.93,95100.0
2013-09-27 09:50:00,41.93,42.01,41.91,41.97,70300.0,41.93,42.01,41.91,41.97,70300.0
2013-09-27 09:55:00,41.97,42.0,41.93,41.95,42500.0,41.97,42.0,41.93,41.95,42500.0
2013-09-27 10:00:00,41.95,42.0,41.9,41.95,57600.0,41.95,42.0,41.9,41.95,57600.0
2013-09-27 10:05:00,41.96,42.0,41.95,42.0,57500.0,41.96,42.0,41.95,42.0,57500.0
2013-09-27 10:10:00,41.98,42.08,41.98,42.03,96400.0,41.98,42.08,41.98,42.03,96400.0
2013-09-27 10:15:00,42.03,42.11,42.03,42.08,31000.0,42.03,42.11,42.03,42.08,31000.0
2013-09-27 10:20:00,42.09,42.11,42.01,42.05,114000.0,42.09,42.11,42.01,42.05,114000.0
2013-09-27 10:25:00,42.04,42.09,42.03,42.08,41800.0,42.04,42.09,42.03,42.08,41800.0
2013-09-27 10:30:00,42.07,42.07,42.0,42.05,65600.0,42.07,42.07,42.0,42.05,65600.0
2013-09-27 10:35:00,42.05,42.07,42.01,42.02,31200.0,42.05,42.07,42.01,42.02,31200.0
2013-09-27 10:40:00,42.03,42.05,41.83,41.86,51800.0,42.03,42.05,41.83,41.86,51800.0
2013-09-27 10:45:00,41.88,41.88,41.8,41.88,44000.0,41.88,41.88,41.8,41.88,44000.0
2013-09-27 10:50:00,41.88,41.91,41.81,41.82,24600.0,41.88,41.91,41.81,41.82,24600.0
2013-09-27 10:55:00,41.81,41.9,41.81,41.88,18300.0,41.81,41.9,41.81,41.88,18300.0
2013-09-27 11:00:00,41.89,41.93,41.89,41.91,30200.0,41.89,41.93,41.89,41.91,30200.0
2013-09-27 11:05:00,41.91,41.95,41.9,41.94,21900.0,41.91,41.95,41.9,41.94,21900.0
2013-09-27 11:10:00,41.93,41.94,41.86,41.87,16100.0,41.93,41.94,41.86,41.87,16100.0
2013-09-27 11:15:00,41.86,41.9,41.78,41.81,45900.0,41.86,41.9,41.78,41.81,45900.0
2013-09-27 11:20:00,41.8,41.84,41.78,41.84,13700.0,41.8,41.84,41.78,41.84,13700.0
2013-09-27 11:25:00,41.83,41.9,41.82,41.86,42300.0,41.83,41.9,41.82,41.86,42300.0
2013-09-27 11:30:00,41.86,41.9,41.86,41.9,18900.0,41.86,41.9,41.86,41.9,18900.0
2013-09-27 11:35:00,41.89,41.94,41.85,41.85,28700.0,41.89,41.94,41.85,41.85,28700.0
2013-09-27 11:40:00,41.85,41.9,41.85,41.9,18400.0,41.85,41.9,41.85,41.9,18400.0
2013-09-27 11:45:00,41.89,41.91,41.89,41.9,21400.0,41.89,41.91,41.89,41.9,21400.0
2013-09-27 11:50:00,41.89,41.91,41.89,41.91,16100.0,41.89,41.91,41.89,41.91,16100.0
2013-09-27 11:55:00,41.9,41.94,41.9,41.92,60700.0,41.9,41.94,41.9,41.92,60700.0
2013-09-27 12:00:00,41.92,41.93,41.85,41.86,23400.0,41.92,41.93,41.85,41.86,23400.0
2013-09-27 12:05:00,41.86,41.89,41.83,41.87,53700.0,41.86,41.89,41.83,41.87,53700.0
2013-09-27 12:10:00,41.86,41.9,41.84,41.9,23900.0,41.86,41.9,41.84,41.9,23900.0
2013-09-27 12:15:00,41.9,41.93,41.89,41.93,11000.0,41.9,41.93,41.89,41.93,11000.0
2013-09-27 12:20:00,41.92,41.94,41.91,41.92,16900.0,41.92,41.94,41.91,41.92,16900.0
2013-09-27 12:25:00,41.92,41.92,41.84,41.84,14500.0,41.92,41.92,41.84,41.84,14500.0
2013-09-27 12:30:00,41.84,41.88,41.83,41.88,16000.0,41.84,41.88,41.83,41.88,16000.0
2013-09-27 12:35:00,41.88,41.88,41.8,41.8,24700.0,41.88,41.88,41.8,41.8,24700.0
2013-09-27 12:40:00,41.8,41.83,41.8,41.83,11500.0,41.8,41.83,41.8,41.83,11500.0
2013-09-27 12:45:00,41.84,41.87,41.84,41.85,30400.0,41.84,41.87,41.84,41.85,30400.0
2013-09-27 12:50:00,41.86,41.89,41.85,41.89,12400.0,41.86,41.89,41.85,41.89,12400.0
2013-09-27 12:55:00,41.89,41.9,41.87,41.89,25400.0,41.89,41.9,41.87,41.89,25400.0
2013-09-27 13:00:00,41.89,41.92,41.88,41.9,28400.0,41.89,41.92,41.88,41.9,28400.0
2013-09-27 13:05:00,41.9,41.93,41.9,41.93,6400.0,41.9,41.93,41.9,41.93,6400.0
2013-09-27 13:10:00,41.93,41.93,41.92,41.93,6300.0,41.93,41.93,41.92,41.93,6300.0
2013-09-27 13:15:00,41.93,41.93,41.9,41.9,20300.0,41.93,41.93,41.9,41.9,20300.0
2013-09-27 13:20:00,41.9,41.9,41.84,41.86,16900.0,41.9,41.9,41.84,41.86,16900.0
2013-09-27 13:25:00,41.87,41.88,41.85,41.87,13900.0,41.87,41.88,41.85,41.87,13900.0
2013-09-27 13:30:00,41.87,41.94,41.87,41.93,29100.0,41.87,41.94,41.87,41.93,29100.0
2013-09-27 13:35:00,41.94,41.94,41.92,41.92,14100.0,41.94,41.94,41.92,41.92,14100.0
2013-09-27 13:40:00,41.92,41.95,41.9,41.95,66500.0,41.92,41.95,41.9,41.95,66500.0
2013-09-27 13:45:00,41.94,41.95,41.92,41.92,12300.0,41.94,41.95,41.92,41.92,12300.0
2013-09-27 13:50:00,41.93,41.96,41.92,41.96,16900.0,41.93,41.96,41.92,41.96,16900.0
2013-09-27 13:55:00,41.96,41.96,41.95,41.96,35300.0,41.96,41.96,41.95,41.96,35300.0
2013-09-27 14:00:00,41.96,41.97,41.95,41.97,27200.0,41.96,41.97,41.95,41.97,27200.0
2013-09-27 14:05:00,41.96,41.97,41.96,41.96,33400.0,41.96,41.97,41.96,41.96,33400.0
2013-09-27 14:10:00,41.96,41.97,41.96,41.96,19100.0,41.96,41.97,41.96,41.96,19100.0
2013-09-27 14:15:00,41.96,41.97,41.95,41.96,32300.0,41.96,41.97,41.95,41.96,32300.0
2013-09-27 14:20:00,41.95,41.96,41.94,41.95,19200.0,41.95,41.96,41.94,41.95,19200.0
2013-09-27 14:25:00,41.95,41.96,41.94,41.94,22000.0,41.95,41.96,41.94,41.94,22000.0
2013-09-27 14:30:00,41.94,41.94,41.84,41.85,52500.0,41.94,41.94,41.84,41.85,52500.0
2013-09-27 14:35:00,41.85,41.85,41.8,41.83,41400.0,41.85,41.85,41.8,41.83,41400.0
2013-09-27 14:40:00,41.83,41.88,41.82,41.83,57500.0,41.83,41.88,41.82,41.83,57500.0
2013-09-27 14:45:00,41.82,41.86,41.81,41.81,22400.0,41.82,41.86,41.81,41.81,22400.0
2013-09-27 14:50:00,41.81,41.81,41.74,41.75,54600.0,41.81,41.81,41.74,41.75,54600.0
2013-09-27 14:55:00,41.76,41.76,41.65,41.66,70200.0,41.76,41.76,41.65,41.66,70200.0
2013-09-27 15:00:00,41.66,41.73,41.66,41.69,60900.0,41.66,41.73,41.66,41.69,60900.0
2013-09-27 15:05:00,41.7,41.79,41.69,41.76,75500.0,41.7,41.79,41.69,41.76,75500.0
2013-09-27 15:10:00,41.77,41.79,41.76,41.77,25000.0,41.77,41.79,41.76,41.77,25000.0
2013-09-27 15:15:00,41.77,41.77,41.7,41.71,19100.0,41.77,41.77,41.7,41.71,19100.0
2013-09-27 15:20:00,41.71,41.74,41.7,41.73,27200.0,41.71,41.74,41.7,41.73,27200.0
2013-09-27 15:25:00,41.73,41.79,41.73,41.79,30700.0,41.73,41.79,41.73,41.79,30700.0
2013-09-27 15:30:00,41.79,41.82,41.78,41.82,33900.0,41.79,41.82,41.78,41.82,33900.0
2013-09-27 15:35:00,41.82,41.87,41.81,41.86,93200.0,41.82,41.87,41.81,41.86,93200.0
2013-09-27 15:40:00,41.86,41.87,41.8,41.84,63000.0,41.86,41.87,41.8,41.84,63000.0
2013-09-27 15:45:00,41.83,41.86,41.8,41.81,101600.0,41.83,41.86,41.8,41.81,101600.0
2013-09-27 15:50:00,41.82,41.86,41.79,41.83,65200.0,41.82,41.86,41.79,41.83,65200.0
2013-09-27 15:55:00,41.83,41.85,41.78,41.78,94500.0,41.83,41.85,41.78,41.78,94500.0
2013-09-30 09:30:00,41.21,41.44,40.84,40.91,93800.0,41.21,41.44,40.84,40.91,93800.0
2013-09-30 09:35:00,40.9,40.93,40.73,40.75,114800.0,40.9,40.93,40.73,40.75,114800.0
2013-09-30 09:40:00,40.75,40.8,40.65,40.76,99400.0,40.75,40.8,40.65,40.76,99400.0
2013-09-30 09:45:00,40.74,40.89,40.74,40.87,90900.0,40.74,40.89,40.74,40.87,90900.0
2013-09-30 09:50:00,40.87,40.9,40.78,40.81,52700.0,40.87,40.9,40.78,40.81,52700.0
2013-09-30 09:55:00,40.81,40.85,40.59,40.61,60900.0,40.81,40.85,40.59,40.61,60900.0
2013-09-30 10:00:00,40.62,40.76,40.59,40.65,89100.0,40.62,40.76,40.59,40.65,89100.0
2013-09-30 10:05:00,40.64,40.72,40.55,40.56,51200.0,40.64,40.72,40.55,40.56,51200.0
2013-09-30 10:10:00,40.58,40.65,40.57,40.59,34300.0,40.58,40.65,40.57,40.59,34300.0
2013-09-30 10:15:00,40.59,40.83,40.59,40.82,31800.0,40.59,40.83,40.59,40.82,31800.0
2013-09-30 10:20:00,40.83,40.87,40.75,40.75,64000.0,40.83,40.87,40.75,40.75,64000.0
2013-09-30 10:25:00,40.75,40.95,40.75,40.9,46200.0,40.75,40.95,40.75,40.9,46200.0
2013-09-30 10:30:00,40.9,41.09,40.9,41.06,105000.0,40.9,41.09,40.9,41.06,105000.0
2013-09-30 10:35:00,41.06,41.09,41.0,41.02,51700.0,41.06,41.09,41.0,41.02,51700.0
2013-09-30 10:40:00,41.03,41.11,41.0,41.08,19500.0,41.03,41.11,41.0,41.08,19500.0
2013-09-30 10:45:00,41.08,41.1,40.99,41.02,42500.0,41.08,41.1,40.99,41.02,42500.0
2013-09-30 10:50:00,41.02,41.02,40.95,40.98,32600.0,41.02,41.02,40.95,40.98,32600.0
2013-09-30 10:55:00,40.99,41.05,40.95,40.98,51800.0,40.99,41.05,40.95,40.98,51800.0
2013-09-30 11:00:00,40.98,41.01,40.98,40.99,31700.0,40.98,41.01,40.98,40.99,31700.0
2013-09-30 11:05:00,40.99,41.05,40.98,41.0,33500.0,40.99,41.05,40.98,41.0,33500.0
2013-09-30 11:10:00,41.0,41.0,40.91,40.91,51200.0,41.0,41.0,40.91,40.91,51200.0
2013-09-30 11:15:00,40.91,40.94,40.86,40.86,28100.0,40.91,40.94,40.86,40.86,28100.0
2013-09-30 11:20:00,40.87,40.95,40.87,40.91,25400.0,40.87,40.95,40.87,40.91,25400.0
2013-09-30 11:25:00,40.92,40.99,40.9,40.99,24200.0,40.92,40.99,40.9,40.99,24200.0
2013-09-30 11:30:00,40.99,41.03,40.98,41.02,26200.0,40.99,41.03,40.98,41.02,26200.0
2013-09-30 11:35:00,41.03,41.06,40.99,41.03,23000.0,41.03,41.06,40.99,41.03,23000.0
2013-09-30 11:40:00,41.04,41.05,40.95,40.98,36100.0,41.04,41.05,40.95,40.98,36100.0
2013-09-30 11:45:00,40.98,40.98,40.92,40.95,36500.0,40.98,40.98,40.92,40.95,36500.0
2013-09-30 11:50:00,40.95,40.96,40.94,40.95,11400.0,40.95,40.96,40.94,40.95,11400.0
2013-09-30 11:55:00,40.96,41.0,40.95,41.0,22800.0,40.96,41.0,40.95,41.0,22800.0
2013-09-30 12:00:00,40.99,41.0,40.87,40.89,30100.0,40.99,41.0,40.87,40.89,30100.0
2013-09-30 12:05:00,40.89,40.91,40.81,40.82,22100.0,40.89,40.91,40.81,40.82,22100.0
2013-09-30 12:10:00,40.8,40.84,40.79,40.79,18000.0,40.8,40.84,40.79,40.79,18000.0
2013-09-30 12:15:00,40.79,40.79,40.74,40.78,23800.0,40.79,40.79,40.74,40.78,23800.0
2013-09-30 12:20:00,40.78,40.89,40.78,40.87,19300.0,40.78,40.89,40.78,40.87,19300.0
2013-09-30 12:25:00,40.86,40.88,40.84,40.84,12500.0,40.86,40.88,40.84,40.84,12500.0
2013-09-30 12:30:00,40.84,40.84,40.77,40.78,23400.0,40.84,40.84,40.77,40.78,23400.0
2013-09-30 12:35:00,40.78,40.81,40.78,40.79,17800.0,40.78,40.81,40.78,40.79,17800.0
2013-09-30 12:40:00,40.79,40.82,40.77,40.8,44500.0,40.79,40.82,40.77,40.8,44500.0
2013-09-30 12:45:00,40.8,40.8,40.77,40.77,13300.0,40.8,40.8,40.77,40.77,13300.0
2013-09-30 12:50:00,40.77,40.81,40.77,40.8,20300.0,40.77,40.81,40.77,40.8,20300.0
2013-09-30 12:55:00,40.8,40.84,40.8,40.83,40200.0,40.8,40.84,40.8,40.83,40200.0
2013-09-30 13:00:00,40.82,40.9,40.78,40.81,87500.0,40.82,40.9,40.78,40.81,87500.0
2013-09-30 13:05:00,40.81,40.82,40.77,40.82,27600.0,40.81,40.82,40.77,40.82,27600.0
2013-09-30 13:10:00,40.83,40.84,40.79,40.8,21100.0,40.83,40.84,40.79,40.8,21100.0
2013-09-30 13:15:00,40.79,40.94,40.79,40.91,46000.0,40.79,40.94,40.79,40.91,46000.0
2013-09-30 13:20:00,40.93,40.94,40.86,40.86,21800.0,40.93,40.94,40.86,40.86,21800.0
2013-09-30 13:25:00,40.86,40.88,40.84,40.88,15000.0,40.86,40.88,40.84,40.88,15000.0
2013-09-30 13:30:00,40.88,41.01,40.88,41.01,20000.0,40.88,41.01,40.88,41.01,20000.0
2013-09-30 13:35:00,41.01,41.08,41.0,41.03,38500.0,41.01,41.08,41.0,41.03,38500.0
2013-09-30 13:40:00,41.03,41.05,41.01,41.04,16200.0,41.03,41.05,41.01,41.04,16200.0
2013-09-30 13:45:00,41.03,41.09,41.03,41.06,9600.0,41.03,41.09,41.03,41.06,9600.0
2013-09-30 13:50:00,41.07,41.08,41.04,41.04,14200.0,41.07,41.08,41.04,41.04,14200.0
2013-09-30 13:55:00,41.04,41.05,40.93,40.96,36300.0,41.04,41.05,40.93,40.96,36300.0
2013-09-30 14:00:00,40.97,40.98,40.94,40.98,22600.0,40.97,40.98,40.94,40.98,22600.0
2013-09-30 14:05:00,40.97,40.99,40.95,40.99,22800.0,40.97,40.99,40.95,40.99,22800.0
2013-09-30 14:10:00,41.0,41.0,40.95,41.0,27600.0,41.0,41.0,40.95,41.0,27600.0
2013-09-30 14:15:00,40.99,41.0,40.94,40.95,25000.0,40.99,41.0,40.94,40.95,25000.0
2013-09-30 14:20:00,40.95,40.96,40.91,40.92,23100.0,40.95,40.96,40.91,40.92,23100.0
2013-09-30 14:25:00,40.91,40.97,40.91,40.96,19400.0,40.91,40.97,40.91,40.96,19400.0
2013-09-30 14:30:00,40.96,41.1,40.96,41.09,38000.0,40.96,41.1,40.96,41.09,38000.0
2013-09-30 14:35:00,41.08,41.11,41.07,41.08,22300.0,41.08,41.11,41.07,41.08,22300.0
2013-09-30 14:40:00,41.08,41.09,41.04,41.07,57800.0,41.08,41.09,41.04,41.07,57800.0
2013-09-30 14:45:00,41.08,41.17,41.08,41.16,37800.0,41.08,41.17,41.08,41.16,37800.0
2013-09-30 14:50:00,41.17,41.18,41.14,41.17,46600.0,41.17,41.18,41.14,41.17,46600.0
2013-09-30 14:55:00,41.17,41.17,41.14,41.15,37400.0,41.17,41.17,41.14,41.15,37400.0
2013-09-30 15:00:00,41.15,41.16,41.11,41.12,71000.0,41.15,41.16,41.11,41.12,71000.0
2013-09-30 15:05:00,41.11,41.16,41.11,41.15,44800.0,41.11,41.16,41.11,41.15,44800.0
2013-09-30 15:10:00,41.16,41.16,41.11,41.15,76200.0,41.16,41.16,41.11,41.15,76200.0
2013-09-30 15:15:00,41.15,41.2,41.14,41.19,168100.0,41.15,41.2,41.14,41.19,168100.0
2013-09-30 15:20:00,41.19,41.25,41.19,41.2,66600.0,41.19,41.25,41.19,41.2,66600.0
2013-09-30 15:25:00,41.2,41.2,41.16,41.19,57900.0,41.2,41.2,41.16,41.19,57900.0
2013-09-30 15:30:00,41.2,41.2,41.16,41.18,93400.0,41.2,41.2,41.16,41.18,93400.0
2013-09-30 15:35:00,41.18,41.22,41.17,41.2,183100.0,41.18,41.22,41.17,41.2,183100.0
2013-09-30 15:40:00,41.2,41.23,41.18,41.2,109600.0,41.2,41.23,41.18,41.2,109600.0
2013-09-30 15:45:00,41.2,41.27,41.2,41.21,121600.0,41.2,41.27,41.2,41.21,121600.0
2013-09-30 15:50:00,41.21,41.22,41.12,41.14,348600.0,41.21,41.22,41.12,41.14,348600.0
2013-09-30 15:55:00,41.15,41.2,41.1,41.18,203400.0,41.15,41.2,41.1,41.18,203400.0
2013-10-01 09:30:00,40.36,40.6,40.17,40.5,566100.0,40.36,40.6,40.17,40.5,566100.0
2013-10-01 09:35:00,40.49,40.74,40.46,40.73,136700.0,40.49,40.74,40.46,40.73,136700.0
2013-10-01 09:40:00,40.73,40.8,40.51,40.54,126700.0,40.73,40.8,40.51,40.54,126700.0
2013-10-01 09:45:00,40.55,40.55,40.46,40.48,98000.0,40.55,40.55,40.46,40.48,98000.0
2013-10-01 09:50:00,40.49,40.5,40.23,40.35,193500.0,40.49,40.5,40.23,40.35,193500.0
2013-10-01 09:55:00,40.35,40.44,40.33,40.41,217700.0,40.35,40.44,40.33,40.41,217700.0
2013-10-01 10:00:00,40.4,40.47,40.38,40.46,254700.0,40.4,40.47,40.38,40.46,254700.0
2013-10-01 10:05:00,40.47,40.52,40.41,40.49,104700.0,40.47,40.52,40.41,40.49,104700.0
2013-10-01 10:10:00,40.49,40.51,40.36,40.36,234700.0,40.49,40.51,40.36,40.36,234700.0
2013-10-01 10:15:00,40.36,40.5,40.35,40.45,72900.0,40.36,40.5,40.35,40.45,72900.0
2013-10-01 10:20:00,40.46,40.52,40.45,40.48,94500.0,40.46,40.52,40.45,40.48,94500.0
2013-10-01 10:25:00,40.48,40.5,40.44,40.5,34100.0,40.48,40.5,40.44,40.5,34100.0
2013-10-01 10:30:00,40.5,40.6,40.47,40.57,90300.0,40.5,40.6,40.47,40.57,90300.0
2013-10-01 10:35:00,40.57,40.63,40.56,40.63,184300.0,40.57,40.63,40.56,40.63,184300.0
2013-10-01 10:40:00,40.63,40.69,40.63,40.68,48100.0,40.63,40.69,40.63,40.68,48100.0
2013-10-01 10:45:00,40.68,40.79,40.68,40.71,129500.0,40.68,40.79,40.68,40.71,129500.0
2013-10-01 10:50:00,40.71,40.75,40.59,40.6,117700.0,40.71,40.75,40.59,40.6,117700.0
2013-10-01 10:55:00,40.6,40.69,40.6,40.62,54300.0,40.6,40.69,40.6,40.62,54300.0
2013-10-01 11:00:00,40.62,40.69,40.62,40.67,36000.0,40.62,40.69,40.62,40.67,36000.0
2013-10-01 11:05:00,40.68,40.72,40.67,40.68,84400.0,40.68,40.72,40.67,40.68,84400.0
2013-10-01 11:10:00,40.68,40.76,40.68,40.73,69000.0,40.68,40.76,40.68,40.73,69000.0
2013-10-01 11:15:00,40.73,40.78,40.72,40.76,49400.0,40.73,40.78,40.72,40.76,49400.0
2013-10-01 11:20:00,40.75,40.79,40.74,40.77,39400.0,40.75,40.79,40.74,40.77,39400.0
2013-10-01 11:25:00,40.77,40.8,40.73,40.75,60700.0,40.77,40.8,40.73,40.75,60700.0
2013-10-01 11:30:00,40.75,40.8,40.75,40.8,27200.0,40.75,40.8,40.75,40.8,27200.0
2013-10-01 11:35:00,40.81,40.82,40.77,40.78,50400.0,40.81,40.82,40.77,40.78,50400.0
2013-10-01 11:40:00,40.77,40.85,40.77,40.85,45500.0,40.77,40.85,40.77,40.85,45500.0
2013-10-01 11:45:00,40.84,40.87,40.79,40.79,35400.0,40.84,40.87,40.79,40.79,35400.0
2013-10-01 11:50:00,40.79,40.79,40.65,40.66,40100.0,40.79,40.79,40.65,40.66,40100.0
2013-10-01 11:55:00,40.65,40.7,40.61,40.69,153200.0,40.65,40.7,40.61,40.69,153200.0
2013-10-01 12:00:00,40.68,40.68,40.6,40.65,388900.0,40.68,40.68,40.6,40.65,388900.0
2013-10-01 12:05:00,40.65,40.66,40.58,40.59,26000.0,40.65,40.66,40.58,40.59,26000.0
2013-10-01 12:10:00,40.59,40.59,40.5,40.51,57500.0,40.59,40.59,40.5,40.51,57500.0
2013-10-01 12:15:00,40.51,40.6,40.5,40.59,79900.0,40.51,40.6,40.5,40.59,79900.0
2013-10-01 12:20:00,40.58,40.6,40.55,40.55,81000.0,40.58,40.6,40.55,40.55,81000.0
2013-10-01 12:25:00,40.55,40.64,40.52,40.61,116000.0,40.55,40.64,40.52,40.61,116000.0
2013-10-01 12:30:00,40.6,40.66,40.59,40.66,135500.0,40.6,40.66,40.59,40.66,135500.0
2013-10-01 12:35:00,40.66,40.68,40.59,40.6,77300.0,40.66,40.68,40.59,40.6,77300.0
2013-10-01 12:40:00,40.6,40.63,40.59,40.59,28500.0,40.6,40.63,40.59,40.59,28500.0
2013-10-01 12:45:00,40.59,40.6,40.59,40.59,39800.0,40.59,40.6,40.59,40.59,39800.0
2013-10-01 12:50:00,40.59,40.61,40.55,40.59,90300.0,40.59,40.61,40.55,40.59,90300.0
2013-10-01 12:55:00,40.59,40.59,40.54,40.56,45800.0,40.59,40.59,40.54,40.56,45800.0
2013-10-01 13:00:00,40.56,40.58,40.52,40.57,59500.0,40.56,40.58,40.52,40.57,59500.0
2013-10-01 13:05:00,40.57,40.57,40.49,40.5,48400.0,40.57,40.57,40.49,40.5,48400.0
2013-10-01 13:10:00,40.49,40.56,40.48,40.52,106600.0,40.49,40.56,40.48,40.52,106600.0
2013-10-01 13:15:00,40.51,40.52,40.49,40.49,60800.0,40.51,40.52,40.49,40.49,60800.0
2013-10-01 13:20:00,40.49,40.52,40.49,40.5,25000.0,40.49,40.52,40.49,40.5,25000.0
2013-10-01 13:25:00,40.5,40.53,40.49,40.52,23600.0,40.5,40.53,40.49,40.52,23600.0
2013-10-01 13:30:00,40.52,40.56,40.5,40.5,38700.0,40.52,40.56,40.5,40.5,38700.0
2013-10-01 13:35:00,40.5,40.5,40.41,40.44,44600.0,40.5,40.5,40.41,40.44,44600.0
2013-10-01 13:40:00,40.44,40.45,40.43,40.43,28500.0,40.44,40.45,40.43,40.43,28500.0
2013-10-01 13:45:00,40.43,40.49,40.43,40.43,100500.0,40.43,40.49,40.43,40.43,100500.0
2013-10-01 13:50:00,40.42,40.63,40.42,40.61,90300.0,40.42,40.63,40.42,40.61,90300.0
2013-10-01 13:55:00,40.61,40.67,40.6,40.61,29700.0,40.61,40.67,40.6,40.61,29700.0
2013-10-01 14:00:00,40.6,40.63,40.59,40.6,40400.0,40.6,40.63,40.59,40.6,40400.0
2013-10-01 14:05:00,40.59,40.67,40.59,40.67,88500.0,40.59,40.67,40.59,40.67,88500.0
2013-10-01 14:10:00,40.67,40.68,40.58,40.59,64300.0,40.67,40.68,40.58,40.59,64300.0
2013-10-01 14:15:00,40.59,40.59,40.57,40.59,14600.0,40.59,40.59,40.57,40.59,14600.0
2013-10-01 14:20:00,40.58,40.58,40.44,40.48,93000.0,40.58,40.58,40.44,40.48,93000.0
2013-10-01 14:25:00,40.48,40.51,40.43,40.51,66400.0,40.48,40.51,40.43,40.51,66400.0
2013-10-01 14:30:00,40.51,40.61,40.49,40.61,60300.0,40.51,40.61,40.49,40.61,60300.0
2013-10-01 14:35:00,40.61,40.62,40.57,40.6,74200.0,40.61,40.62,40.57,40.6,74200.0
2013-10-01 14:40:00,40.6,40.62,40.58,40.58,60800.0,40.6,40.62,40.58,40.58,60800.0
2013-10-01 14:45:00,40.57,40.58,40.51,40.54,78900.0,40.57,40.58,40.51,40.54,78900.0
2013-10-01 14:50:00,40.53,40.54,40.51,40.53,62900.0,40.53,40.54,40.51,40.53,62900.0
2013-10-01 14:55:00,40.53,40.57,40.52,40.55,56300.0,40.53,40.57,40.52,40.55,56300.0
2013-10-01 15:00:00,40.54,40.56,40.52,40.52,45600.0,40.54,40.56,40.52,40.52,45600.0
2013-10-01 15:05:00,40.52,40.58,40.52,40.58,59000.0,40.52,40.58,40.52,40.58,59000.0
2013-10-01 15:10:00,40.58,40.58,40.47,40.48,61400.0,40.58,40.58,40.47,40.48,61400.0
2013-10-01 15:15:00,40.47,40.55,40.47,40.55,100400.0,40.47,40.55,40.47,40.55,100400.0
2013-10-01 15:20:00,40.55,40.55,40.51,40.51,55600.0,40.55,40.55,40.51,40.51,55600.0
2013-10-01 15:25:00,40.51,40.55,40.49,40.51,237600.0,40.51,40.55,40.49,40.51,237600.0
2013-10-01 15:30:00,40.5,40.52,40.44,40.45,175600.0,40.5,40.52,40.44,40.45,175600.0
2013-10-01 15:35:00,40.44,40.52,40.44,40.52,154800.0,40.44,40.52,40.44,40.52,154800.0
2013-10-01 15:40:00,40.52,40.57,40.52,40.57,94500.0,40.52,40.57,40.52,40.57,94500.0
2013-10-01 15:45:00,40.56,40.58,40.52,40.57,114500.0,40.56,40.58,40.52,40.57,114500.0
2013-10-01 15:50:00,40.57,40.58,40.54,40.55,133400.0,40.57,40.58,40.54,40.55,133400.0
2013-10-01 15:55:00,40.54,40.55,40.44,40.5,465500.0,40.54,40.55,40.44,40.5,465500.0
2013-10-02 09:30:00,41.29,42.22,41.03,41.74,581600.0,41.29,42.22,41.03,41.74,581600.0
2013-10-02 09:35:00,41.73,41.82,41.14,41.34,214400.0,41.73,41.82,41.14,41.34,214400.0
2013-10-02 09:40:00,41.34,41.74,41.24,41.72,196500.0,41.34,41.74,41.24,41.72,196500.0
2013-10-02 09:45:00,41.74,41.92,41.54,41.82,125000.0,41.74,41.92,41.54,41.82,125000.0
2013-10-02 09:50:00,41.82,41.94,41.6,41.61,132700.0,41.82,41.94,41.6,41.61,132700.0
2013-10-02 09:55:00,41.62,41.68,41.4,41.65,129100.0,41.62,41.68,41.4,41.65,129100.0
2013-10-02 10:00:00,41.65,41.74,41.62,41.67,53300.0,41.65,41.74,41.62,41.67,53300.0
2013-10-02 10:05:00,41.66,41.66,41.41,41.41,49600.0,41.66,41.66,41.41,41.41,49600.0
2013-10-02 10:10:00,41.42,41.52,41.36,41.49,124400.0,41.42,41.52,41.36,41.49,124400.0
2013-10-02 10:15:00,41.49,41.52,41.33,41.34,90300.0,41.49,41.52,41.33,41.34,90300.0
2013-10-02 10:20:00,41.34,41.4,41.33,41.35,107900.0,41.34,41.4,41.33,41.35,107900.0
2013-10-02 10:25:00,41.36,41.44,41.32,41.44,65900.0,41.36,41.44,41.32,41.44,65900.0
2013-10-02 10:30:00,41.43,41.46,41.39,41.42,92900.0,41.43,41.46,41.39,41.42,92900.0
2013-10-02 10:35:00,41.41,41.57,41.39,41.56,54600.0,41.41,41.57,41.39,41.56,54600.0
2013-10-02 10:40:00,41.55,41.55,41.44,41.5,57800.0,41.55,41.55,41.44,41.5,57800.0
2013-10-02 10:45:00,41.51,41.51,41.44,41.44,56600.0,41.51,41.51,41.44,41.44,56600.0
2013-10-02 10:50:00,41.45,41.58,41.45,41.55,45100.0,41.45,41.58,41.45,41.55,45100.0
2013-10-02 10:55:00,41.55,41.65,41.54,41.63,80600.0,41.55,41.65,41.54,41.63,80600.0
2013-10-02 11:00:00,41.63,41.64,41.48,41.48,56900.0,41.63,41.64,41.48,41.48,56900.0
2013-10-02 11:05:00,41.49,41.5,41.41,41.44,47800.0,41.49,41.5,41.41,41.44,47800.0
2013-10-02 11:10:00,41.44,41.48,41.43,41.46,35400.0,41.44,41.48,41.43,41.46,35400.0
2013-10-02 11:15:00,41.46,41.48,41.39,41.45,65100.0,41.46,41.48,41.39,41.45,65100.0
2013-10-02 11:20:00,41.44,41.45,41.24,41.24,63700.0,41.44,41.45,41.24,41.24,63700.0
2013-10-02 11:25:00,41.24,41.28,41.21,41.25,57000.0,41.24,41.28,41.21,41.25,57000.0
2013-10-02 11:30:00,41.25,41.25,41.17,41.17,112900.0,41.25,41.25,41.17,41.17,112900.0
2013-10-02 11:35:00,41.17,41.22,41.11,41.22,59400.0,41.17,41.22,41.11,41.22,59400.0
2013-10-02 11:40:00,41.21,41.23,41.15,41.21,121100.0,41.21,41.23,41.15,41.21,121100.0
2013-10-02 11:45:00,41.21,41.45,41.2,41.37,124300.0,41.21,41.45,41.2,41.37,124300.0
2013-10-02 11:50:00,41.37,41.48,41.31,41.48,182700.0,41.37,41.48,41.31,41.48,182700.0
2013-10-02 11:55:00,41.49,41.69,41.4,41.68,296900.0,41.49,41.69,41.4,41.68,296900.0
2013-10-02 12:00:00,41.68,41.79,41.61,41.65,427000.0,41.68,41.79,41.61,41.65,427000.0
2013-10-02 12:05:00,41.65,41.87,41.59,41.86,234300.0,41.65,41.87,41.59,41.86,234300.0
2013-10-02 12:10:00,41.87,42.01,41.85,42.0,300600.0,41.87,42.01,41.85,42.0,300600.0
2013-10-02 12:15:00,42.0,42.14,41.86,41.86,256800.0,42.0,42.14,41.86,41.86,256800.0
2013-10-02 12:20:00,41.85,42.0,41.85,42.0,159300.0,41.85,42.0,41.85,42.0,159300.0
2013-10-02 12:25:00,41.99,42.38,41.99,42.29,195400.0,41.99,42.38,41.99,42.29,195400.0
2013-10-02 12:30:00,42.3,42.82,42.29,42.58,367200.0,42.3,42.82,42.29,42.58,367200.0
2013-10-02 12:35:00,42.59,42.59,42.26,42.29,143700.0,42.59,42.59,42.26,42.29,143700.0
2013-10-02 12:40:00,42.29,42.35,42.12,42.24,95000.0,42.29,42.35,42.12,42.24,95000.0
2013-10-02 12:45:00,42.24,42.39,42.2,42.26,217200.0,42.24,42.39,42.2,42.26,217200.0
2013-10-02 12:50:00,42.26,42.28,42.12,42.12,227400.0,42.26,42.28,42.12,42.12,227400.0
2013-10-02 12:55:00,42.13,42.2,41.94,41.94,194000.0,42.13,42.2,41.94,41.94,194000.0
2013-10-02 13:00:00,41.95,42.05,41.95,41.98,200700.0,41.95,42.05,41.95,41.98,200700.0
2013-10-02 13:05:00,41.98,42.01,41.91,41.99,57500.0,41.98,42.01,41.91,41.99,57500.0
2013-10-02 13:10:00,42.0,42.03,41.8,41.8,216700.0,42.0,42.03,41.8,41.8,216700.0
2013-10-02 13:15:00,41.8,42.0,41.74,41.79,197200.0,41.8,42.0,41.74,41.79,197200.0
2013-10-02 13:20:00,41.79,41.8,41.67,41.73,98200.0,41.79,41.8,41.67,41.73,98200.0
2013-10-02 13:25:00,41.73,41.9,41.73,41.89,78000.0,41.73,41.9,41.73,41.89,78000.0
2013-10-02 13:30:00,41.9,42.0,41.86,41.86,166800.0,41.9,42.0,41.86,41.86,166800.0
2013-10-02 13:35:00,41.86,41.88,41.76,41.79,105500.0,41.86,41.88,41.76,41.79,105500.0
2013-10-02 13:40:00,41.78,41.93,41.78,41.92,52600.0,41.78,41.93,41.78,41.92,52600.0
2013-10-02 13:45:00,41.91,41.96,41.88,41.9,169100.0,41.91,41.96,41.88,41.9,169100.0
2013-10-02 13:50:00,41.89,41.95,41.88,41.92,181300.0,41.89,41.95,41.88,41.92,181300.0
2013-10-02 13:55:00,41.91,42.1,41.86,42.08,149600.0,41.91,42.1,41.86,42.08,149600.0
2013-10-02 14:00:00,42.08,42.21,42.05,42.09,194900.0,42.08,42.21,42.05,42.09,194900.0
2013-10-02 14:05:00,42.09,42.09,41.94,41.99,154200.0,42.09,42.09,41.94,41.99,154200.0
2013-10-02 14:10:00,41.99,42.04,41.96,42.03,113900.0,41.99,42.04,41.96,42.03,113900.0
2013-10-02 14:15:00,42.03,42.06,42.0,42.02,103500.0,42.03,42.06,42.0,42.02,103500.0
2013-10-02 14:20:00,42.02,42.04,41.99,42.01,109600.0,42.02,42.04,41.99,42.01,109600.0
2013-10-02 14:25:00,42.02,42.06,41.99,42.0,172100.0,42.02,42.06,41.99,42.0,172100.0
2013-10-02 14:30:00,42.0,42.02,41.91,41.97,114600.0,42.0,42.02,41.91,41.97,114600.0
2013-10-02 14:35:00,41.96,42.14,41.96,42.14,193500.0,41.96,42.14,41.96,42.14,193500.0
2013-10-02 14:40:00,42.15,42.16,42.09,42.14,146900.0,42.15,42.16,42.09,42.14,146900.0
2013-10-02 14:45:00,42.15,42.2,42.14,42.2,105300.0,42.15,42.2,42.14,42.2,105300.0
2013-10-02 14:50:00,42.2,42.2,42.16,42.16,63000.0,42.2,42.2,42.16,42.16,63000.0
2013-10-02 14:55:00,42.16,42.39,42.14,42.34,180200.0,42.16,42.39,42.14,42.34,180200.0
2013-10-02 15:00:00,42.33,42.35,42.23,42.3,122900.0,42.33,42.35,42.23,42.3,122900.0
2013-10-02 15:05:00,42.29,42.44,42.29,42.41,104000.0,42.29,42.44,42.29,42.41,104000.0
2013-10-02 15:10:00,42.42,42.55,42.37,42.5,129400.0,42.42,42.55,42.37,42.5,129400.0
2013-10-02 15:15:00,42.5,42.55,42.48,42.49,179800.0,42.5,42.55,42.48,42.49,179800.0
2013-10-02 15:20:00,42.5,42.5,42.27,42.3,104200.0,42.5,42.5,42.27,42.3,104200.0
2013-10-02 15:25:00,42.29,42.53,42.29,42.5,247200.0,42.29,42.53,42.29,42.5,247200.0
2013-10-02 15:30:00,42.51,42.51,42.36,42.39,556300.0,42.51,42.51,42.36,42.39,556300.0
2013-10-02 15:35:00,42.39,42.51,42.34,42.51,216200.0,42.39,42.51,42.34,42.51,216200.0
2013-10-02 15:40:00,42.5,42.53,42.38,42.45,234600.0,42.5,42.53,42.38,42.45,234600.0
2013-10-02 15:45:00,42.45,42.51,42.4,42.48,180300.0,42.45,42.51,42.4,42.48,180300.0
2013-10-02 15:50:00,42.48,42.48,42.33,42.47,259600.0,42.48,42.48,42.33,42.47,259600.0
2013-10-02 15:55:00,42.47,42.59,42.46,42.56,564200.0,42.47,42.59,42.46,42.56,564200.0
2013-10-03 09:30:00,41.8,42.01,41.52,41.79,485100.0,41.8,42.01,41.52,41.79,485100.0
2013-10-03 09:35:00,41.8,42.09,41.77,42.08,147300.0,41.8,42.09,41.77,42.08,147300.0
2013-10-03 09:40:00,42.09,42.12,41.9,41.98,173300.0,42.09,42.12,41.9,41.98,173300.0
2013-10-03 09:45:00,41.99,42.16,41.94,42.06,260200.0,41.99,42.16,41.94,42.06,260200.0
2013-10-03 09:50:00,42.06,42.07,41.78,41.8,128900.0,42.06,42.07,41.78,41.8,128900.0
2013-10-03 09:55:00,41.8,41.84,41.7,41.73,126400.0,41.8,41.84,41.7,41.73,126400.0
2013-10-03 10:00:00,41.74,41.74,41.55,41.59,172000.0,41.74,41.74,41.55,41.59,172000.0
2013-10-03 10:05:00,41.6,41.63,41.54,41.62,109100.0,41.6,41.63,41.54,41.62,109100.0
2013-10-03 10:10:00,41.62,41.64,41.55,41.55,97400.0,41.62,41.64,41.55,41.55,97400.0
2013-10-03 10:15:00,41.56,41.63,41.48,41.51,105000.0,41.56,41.63,41.48,41.51,105000.0
2013-10-03 10:20:00,41.52,41.57,41.35,41.38,88200.0,41.52,41.57,41.35,41.38,88200.0
2013-10-03 10:25:00,41.37,41.43,41.34,41.38,80100.0,41.37,41.43,41.34,41.38,80100.0
2013-10-03 10:30:00,41.37,41.37,41.21,41.23,86100.0,41.37,41.37,41.21,41.23,86100.0
2013-10-03 10:35:00,41.23,41.32,41.23,41.29,88500.0,41.23,41.32,41.23,41.29,88500.0
2013-10-03 10:40:00,41.3,41.39,41.3,41.33,63800.0,41.3,41.39,41.3,41.33,63800.0
2013-10-03 10:45:00,41.33,41.36,41.25,41.32,49700.0,41.33,41.36,41.25,41.32,49700.0
2013-10-03 10:50:00,41.31,41.76,41.29,41.7,549400.0,41.31,41.76,41.29,41.7,549400.0
2013-10-03 10:55:00,41.7,41.76,41.46,41.49,177000.0,41.7,41.76,41.46,41.49,177000.0
2013-10-03 11:00:00,41.48,41.63,41.41,41.57,127900.0,41.48,41.63,41.41,41.57,127900.0
2013-10-03 11:05:00,41.57,41.81,41.57,41.79,111200.0,41.57,41.81,41.57,41.79,111200.0
2013-10-03 11:10:00,41.79,41.79,41.6,41.73,102500.0,41.79,41.79,41.6,41.73,102500.0
2013-10-03 11:15:00,41.72,41.76,41.67,41.68,98300.0,41.72,41.76,41.67,41.68,98300.0
2013-10-03 11:20:00,41.68,41.69,41.58,41.66,71100.0,41.68,41.69,41.58,41.66,71100.0
2013-10-03 11:25:00,41.66,41.68,41.63,41.65,71500.0,41.66,41.68,41.63,41.65,71500.0
2013-10-03 11:30:00,41.65,41.66,41.58,41.59,29100.0,41.65,41.66,41.58,41.59,29100.0
2013-10-03 11:35:00,41.58,41.61,41.56,41.58,94800.0,41.58,41.61,41.56,41.58,94800.0
2013-10-03 11:40:00,41.58,41.61,41.41,41.44,78500.0,41.58,41.61,41.41,41.44,78500.0
2013-10-03 11:45:00,41.43,41.46,41.3,41.3,28900.0,41.43,41.46,41.3,41.3,28900.0
2013-10-03 11:50:00,41.3,41.39,41.27,41.39,36000.0,41.3,41.39,41.27,41.39,36000.0
2013-10-03 11:55:00,41.39,41.4,41.27,41.28,25000.0,41.39,41.4,41.27,41.28,25000.0
2013-10-03 12:00:00,41.28,41.29,41.24,41.24,19800.0,41.28,41.29,41.24,41.24,19800.0
2013-10-03 12:05:00,41.24,41.32,41.23,41.3,24500.0,41.24,41.32,41.23,41.3,24500.0
2013-10-03 12:10:00,41.3,41.42,41.3,41.36,25600.0,41.3,41.42,41.3,41.36,25600.0
2013-10-03 12:15:00,41.35,41.38,41.32,41.34,14900.0,41.35,41.38,41.32,41.34,14900.0
2013-10-03 12:20:00,41.34,41.35,41.23,41.24,10200.0,41.34,41.35,41.23,41.24,10200.0
2013-10-03 12:25:00,41.24,41.36,41.23,41.35,15300.0,41.24,41.36,41.23,41.35,15300.0
2013-10-03 12:30:00,41.37,41.43,41.37,41.37,18000.0,41.37,41.43,41.37,41.37,18000.0
2013-10-03 12:35:00,41.37,41.38,41.32,41.32,19300.0,41.37,41.38,41.32,41.32,19300.0
2013-10-03 12:40:00,41.32,41.36,41.32,41.35,44500.0,41.32,41.36,41.32,41.35,44500.0
2013-10-03 12:45:00,41.35,41.51,41.34,41.49,43200.0,41.35,41.51,41.34,41.49,43200.0
2013-10-03 12:50:00,41.5,41.5,41.45,41.48,41600.0,41.5,41.5,41.45,41.48,41600.0
2013-10-03 12:55:00,41.48,41.54,41.47,41.52,24200.0,41.48,41.54,41.47,41.52,24200.0
2013-10-03 13:00:00,41.53,41.64,41.51,41.62,33800.0,41.53,41.64,41.51,41.62,33800.0
2013-10-03 13:05:00,41.62,41.64,41.57,41.64,16600.0,41.62,41.64,41.57,41.64,16600.0
2013-10-03 13:10:00,41.64,41.71,41.64,41.7,47800.0,41.64,41.71,41.64,41.7,47800.0
2013-10-03 13:15:00,41.7,41.77,41.7,41.76,58000.0,41.7,41.77,41.7,41.76,58000.0
2013-10-03 13:20:00,41.77,41.84,41.75,41.81,76300.0,41.77,41.84,41.75,41.81,76300.0
2013-10-03 13:25:00,41.81,42.0,41.79,41.95,52900.0,41.81,42.0,41.79,41.95,52900.0
2013-10-03 13:30:00,41.95,41.97,41.81,41.82,44600.0,41.95,41.97,41.81,41.82,44600.0
2013-10-03 13:35:00,41.81,41.86,41.77,41.77,34200.0,41.81,41.86,41.77,41.77,34200.0
2013-10-03 13:40:00,41.78,41.83,41.77,41.82,25100.0,41.78,41.83,41.77,41.82,25100.0
2013-10-03 13:45:00,41.82,41.88,41.78,41.81,43900.0,41.82,41.88,41.78,41.81,43900.0
2013-10-03 13:50:00,41.8,41.83,41.74,41.76,29700.0,41.8,41.83,41.74,41.76,29700.0
2013-10-03 13:55:00,41.75,41.87,41.75,41.85,44000.0,41.75,41.87,41.75,41.85,44000.0
2013-10-03 14:00:00,41.85,41.91,41.84,41.9,28700.0,41.85,41.91,41.84,41.9,28700.0
2013-10-03 14:05:00,41.9,41.92,41.86,41.91,74500.0,41.9,41.92,41.86,41.91,74500.0
2013-10-03 14:10:00,41.91,41.96,41.9,41.95,30500.0,41.91,41.96,41.9,41.95,30500.0
2013-10-03 14:15:00,41.96,41.99,41.95,41.97,43900.0,41.96,41.99,41.95,41.97,43900.0
2013-10-03 14:20:00,41.97,41.97,41.76,41.77,102000.0,41.97,41.97,41.76,41.77,102000.0
2013-10-03 14:25:00,41.78,42.0,41.77,41.98,45800.0,41.78,42.0,41.77,41.98,45800.0
2013-10-03 14:30:00,41.99,42.02,41.92,41.94,154100.0,41.99,42.02,41.92,41.94,154100.0
2013-10-03 14:35:00,41.95,42.0,41.94,41.99,36800.0,41.95,42.0,41.94,41.99,36800.0
2013-10-03 14:40:00,42.0,42.04,41.95,42.03,53500.0,42.0,42.04,41.95,42.03,53500.0
2013-10-03 14:45:00,42.02,42.09,42.01,42.07,48900.0,42.02,42.09,42.01,42.07,48900.0
2013-10-03 14:50:00,42.08,42.12,42.06,42.07,41700.0,42.08,42.12,42.06,42.07,41700.0
2013-10-03 14:55:00,42.07,42.09,42.05,42.06,52600.0,42.07,42.09,42.05,42.06,52600.0
2013-10-03 15:00:00,42.06,42.1,42.02,42.08,67800.0,42.06,42.1,42.02,42.08,67800.0
2013-10-03 15:05:00,42.09,42.14,42.08,42.11,59500.0,42.09,42.14,42.08,42.11,59500.0
2013-10-03 15:10:00,42.12,42.13,42.08,42.09,46300.0,42.12,42.13,42.08,42.09,46300.0
2013-10-03 15:15:00,42.09,42.15,42.08,42.14,47000.0,42.09,42.15,42.08,42.14,47000.0
2013-10-03 15:20:00,42.14,42.18,42.1,42.14,97100.0,42.14,42.18,42.1,42.14,97100.0
2013-10-03 15:25:00,42.13,42.21,42.12,42.2,54000.0,42.13,42.21,42.12,42.2,54000.0
2013-10-03 15:30:00,42.2,42.21,42.15,42.2,121300.0,42.2,42.21,42.15,42.2,121300.0
2013-10-03 15:35:00,42.2,42.23,42.16,42.22,68600.0,42.2,42.23,42.16,42.22,68600.0
2013-10-03 15:40:00,42.22,42.23,42.17,42.21,77800.0,42.22,42.23,42.17,42.21,77800.0
2013-10-03 15:45:00,42.21,42.25,42.16,42.23,209900.0,42.21,42.25,42.16,42.23,209900.0
2013-10-03 15:50:00,42.22,42.22,42.18,42.2,286000.0,42.22,42.22,42.18,42.2,286000.0
2013-10-03 15:55:00,42.2,42.21,42.11,42.15,281800.0,42.2,42.21,42.11,42.15,281800.0
2013-10-04 09:30:00,41.93,41.96,41.68,41.71,117200.0,41.93,41.96,41.68,41.71,117200.0
2013-10-04 09:35:00,41.72,41.88,41.7,41.88,50600.0,41.72,41.88,41.7,41.88,50600.0
2013-10-04 09:40:00,41.87,41.9,41.8,41.85,24500.0,41.87,41.9,41.8,41.85,24500.0
2013-10-04 09:45:00,41.85,41.85,41.71,41.78,62400.0,41.85,41.85,41.71,41.78,62400.0
2013-10-04 09:50:00,41.79,42.05,41.78,42.05,64100.0,41.79,42.05,41.78,42.05,64100.0
2013-10-04 09:55:00,42.06,42.09,41.96,41.96,47200.0,42.06,42.09,41.96,41.96,47200.0
2013-10-04 10:00:00,41.96,42.05,41.9,41.94,61800.0,41.96,42.05,41.9,41.94,61800.0
2013-10-04 10:05:00,41.95,42.01,41.94,41.99,41600.0,41.95,42.01,41.94,41.99,41600.0
2013-10-04 10:10:00,42.0,42.09,41.98,42.08,60700.0,42.0,42.09,41.98,42.08,60700.0
2013-10-04 10:15:00,42.09,42.18,42.09,42.15,54600.0,42.09,42.18,42.09,42.15,54600.0
2013-10-04 10:20:00,42.13,42.15,42.05,42.06,42300.0,42.13,42.15,42.05,42.06,42300.0
2013-10-04 10:25:00,42.07,42.09,42.0,42.07,37800.0,42.07,42.09,42.0,42.07,37800.0
2013-10-04 10:30:00,42.07,42.08,42.04,42.07,40400.0,42.07,42.08,42.04,42.07,40400.0
2013-10-04 10:35:00,42.08,42.11,41.97,41.98,40600.0,42.08,42.11,41.97,41.98,40600.0
2013-10-04 10:40:00,41.98,42.07,41.98,42.05,23600.0,41.98,42.07,41.98,42.05,23600.0
2013-10-04 10:45:00,42.07,42.08,41.99,42.0,24800.0,42.07,42.08,41.99,42.0,24800.0
2013-10-04 10:50:00,42.0,42.07,42.0,42.02,20700.0,42.0,42.07,42.0,42.02,20700.0
2013-10-04 10:55:00,42.01,42.02,41.97,41.98,12300.0,42.01,42.02,41.97,41.98,12300.0
2013-10-04 11:00:00,41.98,42.04,41.98,41.98,23900.0,41.98,42.04,41.98,41.98,23900.0
2013-10-04 11:05:00,42.0,42.07,41.96,41.98,30200.0,42.0,42.07,41.96,41.98,30200.0
2013-10-04 11:10:00,41.98,42.02,41.95,41.97,27500.0,41.98,42.02,41.95,41.97,27500.0
2013-10-04 11:15:00,41.97,42.03,41.93,42.03,18600.0,41.97,42.03,41.93,42.03,18600.0
2013-10-04 11:20:00,42.03,42.03,41.94,41.96,13800.0,42.03,42.03,41.94,41.96,13800.0
2013-10-04 11:25:00,41.98,41.98,41.86,41.86,21600.0,41.98,41.98,41.86,41.86,21600.0
2013-10-04 11:30:00,41.87,41.94,41.87,41.87,21100.0,41.87,41.94,41.87,41.87,21100.0
2013-10-04 11:35:00,41.86,41.9,41.83,41.87,19700.0,41.86,41.9,41.83,41.87,19700.0
2013-10-04 11:40:00,41.87,41.89,41.85,41.85,15800.0,41.87,41.89,41.85,41.85,15800.0
2013-10-04 11:45:00,41.85,41.96,41.83,41.96,21900.0,41.85,41.96,41.83,41.96,21900.0
2013-10-04 11:50:00,41.97,42.05,41.97,42.01,21100.0,41.97,42.05,41.97,42.01,21100.0
2013-10-04 11:55:00,42.01,42.01,41.9,41.9,27900.0,42.01,42.01,41.9,41.9,27900.0
2013-10-04 12:00:00,41.91,41.98,41.91,41.97,22800.0,41.91,41.98,41.91,41.97,22800.0
2013-10-04 12:05:00,41.98,42.0,41.9,41.96,33200.0,41.98,42.0,41.9,41.96,33200.0
2013-10-04 12:10:00,41.96,41.99,41.89,41.92,32400.0,41.96,41.99,41.89,41.92,32400.0
2013-10-04 12:15:00,41.92,42.07,41.92,42.06,25800.0,41.92,42.07,41.92,42.06,25800.0
2013-10-04 12:20:00,42.07,42.13,42.06,42.09,69600.0,42.07,42.13,42.06,42.09,69600.0
2013-10-04 12:25:00,42.1,42.19,42.09,42.13,74300.0,42.1,42.19,42.09,42.13,74300.0
2013-10-04 12:30:00,42.14,42.2,42.08,42.2,80500.0,42.14,42.2,42.08,42.2,80500.0
2013-10-04 12:35:00,42.2,42.3,42.2,42.29,77700.0,42.2,42.3,42.2,42.29,77700.0
2013-10-04 12:40:00,42.29,42.43,42.29,42.37,78500.0,42.29,42.43,42.29,42.37,78500.0
2013-10-04 12:45:00,42.38,42.4,42.35,42.4,30100.0,42.38,42.4,42.35,42.4,30100.0
2013-10-04 12:50:00,42.39,42.46,42.38,42.45,37900.0,42.39,42.46,42.38,42.45,37900.0
2013-10-04 12:55:00,42.45,42.58,42.45,42.57,88500.0,42.45,42.58,42.45,42.57,88500.0
2013-10-04 13:00:00,42.57,42.61,42.52,42.55,93100.0,42.57,42.61,42.52,42.55,93100.0
2013-10-04 13:05:00,42.55,42.61,42.54,42.58,49300.0,42.55,42.61,42.54,42.58,49300.0
2013-10-04 13:10:00,42.57,42.58,42.41,42.47,90600.0,42.57,42.58,42.41,42.47,90600.0
2013-10-04 13:15:00,42.48,42.49,42.33,42.35,52000.0,42.48,42.49,42.33,42.35,52000.0
2013-10-04 13:20:00,42.34,42.42,42.34,42.42,18900.0,42.34,42.42,42.34,42.42,18900.0
2013-10-04 13:25:00,42.41,42.49,42.41,42.49,25500.0,42.41,42.49,42.41,42.49,25500.0
2013-10-04 13:30:00,42.48,42.51,42.45,42.46,23200.0,42.48,42.51,42.45,42.46,23200.0
2013-10-04 13:35:00,42.46,42.49,42.45,42.45,27800.0,42.46,42.49,42.45,42.45,27800.0
2013-10-04 13:40:00,42.45,42.46,42.39,42.4,21400.0,42.45,42.46,42.39,42.4,21400.0
2013-10-04 13:45:00,42.39,42.4,42.33,42.36,31200.0,42.39,42.4,42.33,42.36,31200.0
2013-10-04 13:50:00,42.37,42.43,42.36,42.43,22300.0,42.37,42.43,42.36,42.43,22300.0
2013-10-04 13:55:00,42.44,42.52,42.44,42.51,35300.0,42.44,42.52,42.44,42.51,35300.0
2013-10-04 14:00:00,42.51,42.58,42.5,42.5,28400.0,42.51,42.58,42.5,42.5,28400.0
2013-10-04 14:05:00,42.51,42.52,42.43,42.46,32600.0,42.51,42.52,42.43,42.46,32600.0
2013-10-04 14:10:00,42.46,42.5,42.45,42.46,31900.0,42.46,42.5,42.45,42.46,31900.0
2013-10-04 14:15:00,42.46,42.49,42.45,42.49,20000.0,42.46,42.49,42.45,42.49,20000.0
2013-10-04 14:20:00,42.48,42.48,42.44,42.46,17200.0,42.48,42.48,42.44,42.46,17200.0
2013-10-04 14:25:00,42.46,42.61,42.45,42.58,81300.0,42.46,42.61,42.45,42.58,81300.0
2013-10-04 14:30:00,42.59,42.64,42.58,42.59,42000.0,42.59,42.64,42.58,42.59,42000.0
2013-10-04 14:35:00,42.58,42.63,42.55,42.6,46800.0,42.58,42.63,42.55,42.6,46800.0
2013-10-04 14:40:00,42.61,42.62,42.5,42.52,24100.0,42.61,42.62,42.5,42.52,24100.0
2013-10-04 14:45:00,42.51,42.78,42.51,42.78,112100.0,42.51,42.78,42.51,42.78,112100.0
2013-10-04 14:50:00,42.78,42.79,42.66,42.66,46500.0,42.78,42.79,42.66,42.66,46500.0
2013-10-04 14:55:00,42.66,42.68,42.58,42.63,48000.0,42.66,42.68,42.58,42.63,48000.0
2013-10-04 15:00:00,42.62,42.65,42.56,42.57,58200.0,42.62,42.65,42.56,42.57,58200.0
2013-10-04 15:05:00,42.56,42.61,42.56,42.59,62500.0,42.56,42.61,42.56,42.59,62500.0
2013-10-04 15:10:00,42.58,42.62,42.56,42.56,82000.0,42.58,42.62,42.56,42.56,82000.0
2013-10-04 15:15:00,42.56,42.56,42.51,42.55,53000.0,42.56,42.56,42.51,42.55,53000.0
2013-10-04 15:20:00,42.54,42.55,42.42,42.43,94400.0,42.54,42.55,42.42,42.43,94400.0
2013-10-04 15:25:00,42.43,42.5,42.43,42.45,34100.0,42.43,42.5,42.43,42.45,34100.0
2013-10-04 15:30:00,42.46,42.46,42.37,42.39,98000.0,42.46,42.46,42.37,42.39,98000.0
2013-10-04 15:35:00,42.4,42.5,42.39,42.48,59100.0,42.4,42.5,42.39,42.48,59100.0
2013-10-04 15:40:00,42.49,42.54,42.48,42.48,69300.0,42.49,42.54,42.48,42.48,69300.0
2013-10-04 15:45:00,42.48,42.55,42.47,42.55,104200.0,42.48,42.55,42.47,42.55,104200.0
2013-10-04 15:50:00,42.55,42.55,42.47,42.48,53800.0,42.55,42.55,42.47,42.48,53800.0
2013-10-04 15:55:00,42.47,42.51,42.44,42.49,109700.0,42.47,42.51,42.44,42.49,109700.0
2013-10-07 09:30:00,41.93,41.99,41.67,41.82,68500.0,41.93,41.99,41.67,41.82,68500.0
2013-10-07 09:35:00,41.84,41.96,41.84,41.95,22300.0,41.84,41.96,41.84,41.95,22300.0
2013-10-07 09:40:00,41.94,42.03,41.92,42.0,22600.0,41.94,42.03,41.92,42.0,22600.0
2013-10-07 09:45:00,41.99,42.03,41.91,42.03,88400.0,41.99,42.03,41.91,42.03,88400.0
2013-10-07 09:50:00,42.04,42.05,41.95,41.96,21800.0,42.04,42.05,41.95,41.96,21800.0
2013-10-07 09:55:00,41.97,41.97,41.91,41.93,32600.0,41.97,41.97,41.91,41.93,32600.0
2013-10-07 10:00:00,41.94,41.99,41.91,41.99,27400.0,41.94,41.99,41.91,41.99,27400.0
2013-10-07 10:05:00,42.0,42.03,41.98,42.03,21800.0,42.0,42.03,41.98,42.03,21800.0
2013-10-07 10:10:00,42.01,42.05,41.98,42.01,24400.0,42.01,42.05,41.98,42.01,24400.0
2013-10-07 10:15:00,42.01,42.08,42.0,42.0,47300.0,42.01,42.08,42.0,42.0,47300.0
2013-10-07 10:20:00,42.0,42.16,42.0,42.13,67800.0,42.0,42.16,42.0,42.13,67800.0
2013-10-07 10:25:00,42.11,42.16,42.07,42.09,24600.0,42.11,42.16,42.07,42.09,24600.0
2013-10-07 10:30:00,42.07,42.18,42.07,42.11,35900.0,42.07,42.18,42.07,42.11,35900.0
2013-10-07 10:35:00,42.1,42.1,41.93,41.93,38100.0,42.1,42.1,41.93,41.93,38100.0
2013-10-07 10:40:00,41.93,41.95,41.9,41.91,17700.0,41.93,41.95,41.9,41.91,17700.0
2013-10-07 10:45:00,41.91,42.05,41.91,42.04,30300.0,41.91,42.05,41.91,42.04,30300.0
2013-10-07 10:50:00,42.05,42.05,41.98,42.0,18600.0,42.05,42.05,41.98,42.0,18600.0
2013-10-07 10:55:00,42.0,42.03,41.91,41.91,20700.0,42.0,42.03,41.91,41.91,20700.0
2013-10-07 11:00:00,41.91,41.93,41.83,41.85,21700.0,41.91,41.93,41.83,41.85,21700.0
2013-10-07 11:05:00,41.85,41.88,41.84,41.84,12800.0,41.85,41.88,41.84,41.84,12800.0
2013-10-07 11:10:00,41.86,41.93,41.83,41.83,17800.0,41.86,41.93,41.83,41.83,17800.0
2013-10-07 11:15:00,41.83,41.92,41.82,41.9,78100.0,41.83,41.92,41.82,41.9,78100.0
2013-10-07 11:20:00,41.9,41.95,41.9,41.95,15100.0,41.9,41.95,41.9,41.95,15100.0
2013-10-07 11:25:00,41.95,41.99,41.94,41.97,17900.0,41.95,41.99,41.94,41.97,17900.0
2013-10-07 11:30:00,41.98,42.09,41.96,42.09,80200.0,41.98,42.09,41.96,42.09,80200.0
2013-10-07 11:35:00,42.09,42.17,42.09,42.17,38500.0,42.09,42.17,42.09,42.17,38500.0
2013-10-07 11:40:00,42.18,42.18,42.02,42.02,16500.0,42.18,42.18,42.02,42.02,16500.0
2013-10-07 11:45:00,42.02,42.06,42.0,42.03,25700.0,42.02,42.06,42.0,42.03,25700.0
2013-10-07 11:50:00,42.04,42.08,41.98,41.98,15000.0,42.04,42.08,41.98,41.98,15000.0
2013-10-07 11:55:00,41.98,42.01,41.97,41.98,11900.0,41.98,42.01,41.97,41.98,11900.0
2013-10-07 12:00:00,41.97,41.98,41.87,41.87,19700.0,41.97,41.98,41.87,41.87,19700.0
2013-10-07 12:05:00,41.88,42.05,41.86,42.04,67300.0,41.88,42.05,41.86,42.04,67300.0
2013-10-07 12:10:00,42.04,42.08,42.01,42.02,18900.0,42.04,42.08,42.01,42.02,18900.0
2013-10-07 12:15:00,42.02,42.02,41.99,42.0,8800.0,42.02,42.02,41.99,42.0,8800.0
2013-10-07 12:20:00,42.0,42.1,41.99,42.0,83700.0,42.0,42.1,41.99,42.0,83700.0
2013-10-07 12:25:00,41.99,41.99,41.87,41.88,11100.0,41.99,41.99,41.87,41.88,11100.0
2013-10-07 12:30:00,41.88,41.9,41.82,41.89,17800.0,41.88,41.9,41.82,41.89,17800.0
2013-10-07 12:35:00,41.88,41.98,41.88,41.94,16600.0,41.88,41.98,41.88,41.94,16600.0
2013-10-07 12:40:00,41.93,41.93,41.85,41.85,22700.0,41.93,41.93,41.85,41.85,22700.0
2013-10-07 12:45:00,41.85,41.88,41.84,41.84,13100.0,41.85,41.88,41.84,41.84,13100.0
2013-10-07 12:50:00,41.84,41.91,41.84,41.9,9100.0,41.84,41.91,41.84,41.9,9100.0
2013-10-07 12:55:00,41.91,41.93,41.84,41.84,13600.0,41.91,41.93,41.84,41.84,13600.0
2013-10-07 13:00:00,41.85,41.91,41.84,41.87,21000.0,41.85,41.91,41.84,41.87,21000.0
2013-10-07 13:05:00,41.87,41.87,41.82,41.86,9100.0,41.87,41.87,41.82,41.86,9100.0
2013-10-07 13:10:00,41.87,41.97,41.85,41.92,14500.0,41.87,41.97,41.85,41.92,14500.0
2013-10-07 13:15:00,41.93,42.0,41.91,41.97,10500.0,41.93,42.0,41.91,41.97,10500.0
2013-10-07 13:20:00,41.96,41.97,41.93,41.93,7700.0,41.96,41.97,41.93,41.93,7700.0
2013-10-07 13:25:00,41.91,41.91,41.86,41.87,12400.0,41.91,41.91,41.86,41.87,12400.0
2013-10-07 13:30:00,41.87,41.94,41.87,41.89,19300.0,41.87,41.94,41.87,41.89,19300.0
2013-10-07 13:35:00,41.89,41.9,41.81,41.81,14300.0,41.89,41.9,41.81,41.81,14300.0
2013-10-07 13:40:00,41.81,41.84,41.81,41.83,15200.0,41.81,41.84,41.81,41.83,15200.0
2013-10-07 13:45:00,41.82,41.93,41.82,41.89,32900.0,41.82,41.93,41.82,41.89,32900.0
2013-10-07 13:50:00,41.89,41.93,41.84,41.9,16200.0,41.89,41.93,41.84,41.9,16200.0
2013-10-07 13:55:00,41.9,42.0,41.89,42.0,15800.0,41.9,42.0,41.89,42.0,15800.0
2013-10-07 14:00:00,42.01,42.05,41.99,41.99,17400.0,42.01,42.05,41.99,41.99,17400.0
2013-10-07 14:05:00,41.99,41.99,41.9,41.91,23500.0,41.99,41.99,41.9,41.91,23500.0
2013-10-07 14:10:00,41.92,41.97,41.91,41.93,32100.0,41.92,41.97,41.91,41.93,32100.0
2013-10-07 14:15:00,41.93,41.95,41.88,41.95,21700.0,41.93,41.95,41.88,41.95,21700.0
2013-10-07 14:20:00,41.95,41.96,41.91,41.95,14400.0,41.95,41.96,41.91,41.95,14400.0
2013-10-07 14:25:00,41.95,41.95,41.89,41.93,20600.0,41.95,41.95,41.89,41.93,20600.0
2013-10-07 14:30:00,41.93,41.93,41.87,41.9,22800.0,41.93,41.93,41.87,41.9,22800.0
2013-10-07 14:35:00,41.91,41.96,41.91,41.92,15100.0,41.91,41.96,41.91,41.92,15100.0
2013-10-07 14:40:00,41.91,41.91,41.84,41.84,22500.0,41.91,41.91,41.84,41.84,22500.0
2013-10-07 14:45:00,41.84,41.9,41.84,41.9,15000.0,41.84,41.9,41.84,41.9,15000.0
2013-10-07 14:50:00,41.9,41.91,41.86,41.88,26600.0,41.9,41.91,41.86,41.88,26600.0
2013-10-07 14:55:00,41.87,41.94,41.87,41.88,13300.0,41.87,41.94,41.87,41.88,13300.0
2013-10-07 15:00:00,41.88,41.89,41.82,41.84,27200.0,41.88,41.89,41.82,41.84,27200.0
2013-10-07 15:05:00,41.84,41.84,41.8,41.82,38200.0,41.84,41.84,41.8,41.82,38200.0
2013-10-07 15:10:00,41.83,41.84,41.81,41.82,20400.0,41.83,41.84,41.81,41.82,20400.0
2013-10-07 15:15:00,41.83,41.86,41.81,41.85,31600.0,41.83,41.86,41.81,41.85,31600.0
2013-10-07 15:20:00,41.86,41.86,41.75,41.76,47000.0,41.86,41.86,41.75,41.76,47000.0
2013-10-07 15:25:00,41.76,41.79,41.75,41.77,28400.0,41.76,41.79,41.75,41.77,28400.0
2013-10-07 15:30:00,41.77,41.77,41.74,41.75,34800.0,41.77,41.77,41.74,41.75,34800.0
2013-10-07 15:35:00,41.75,41.75,41.7,41.72,105000.0,41.75,41.75,41.7,41.72,105000.0
2013-10-07 15:40:00,41.72,41.73,41.68,41.7,37800.0,41.72,41.73,41.68,41.7,37800.0
2013-10-07 15:45:00,41.71,41.71,41.62,41.71,75000.0,41.71,41.71,41.62,41.71,75000.0
2013-10-07 15:50:00,41.72,41.72,41.64,41.67,119000.0,41.72,41.72,41.64,41.67,119000.0
2013-10-07 15:55:00,41.67,41.73,41.64,41.69,258100.0,41.67,41.73,41.64,41.69,258100.0
2013-10-08 09:30:00,41.65,41.77,41.53,41.74,74500.0,41.65,41.77,41.53,41.74,74500.0
2013-10-08 09:35:00,41.77,41.77,41.59,41.65,15900.0,41.77,41.77,41.59,41.65,15900.0
2013-10-08 09:40:00,41.66,41.9,41.65,41.89,17200.0,41.66,41.9,41.65,41.89,17200.0
2013-10-08 09:45:00,41.89,41.94,41.84,41.88,38300.0,41.89,41.94,41.84,41.88,38300.0
2013-10-08 09:50:00,41.87,41.87,41.67,41.79,41600.0,41.87,41.87,41.67,41.79,41600.0
2013-10-08 09:55:00,41.79,41.84,41.69,41.71,28500.0,41.79,41.84,41.69,41.71,28500.0
2013-10-08 10:00:00,41.72,41.74,41.59,41.63,53400.0,41.72,41.74,41.59,41.63,53400.0
2013-10-08 10:05:00,41.64,41.67,41.57,41.57,28900.0,41.64,41.67,41.57,41.57,28900.0
2013-10-08 10:10:00,41.57,41.63,41.52,41.56,31300.0,41.57,41.63,41.52,41.56,31300.0
2013-10-08 10:15:00,41.56,41.59,41.48,41.54,38000.0,41.56,41.59,41.48,41.54,38000.0
2013-10-08 10:20:00,41.54,41.55,41.37,41.38,22500.0,41.54,41.55,41.37,41.38,22500.0
2013-10-08 10:25:00,41.38,41.39,41.28,41.28,29100.0,41.38,41.39,41.28,41.28,29100.0
2013-10-08 10:30:00,41.29,41.29,41.21,41.22,53800.0,41.29,41.29,41.21,41.22,53800.0
2013-10-08 10:35:00,41.21,41.22,41.11,41.14,56600.0,41.21,41.22,41.11,41.14,56600.0
2013-10-08 10:40:00,41.13,41.13,41.03,41.12,63800.0,41.13,41.13,41.03,41.12,63800.0
2013-10-08 10:45:00,41.13,41.15,40.98,40.99,51800.0,41.13,41.15,40.98,40.99,51800.0
2013-10-08 10:50:00,40.99,40.99,40.87,40.92,40800.0,40.99,40.99,40.87,40.92,40800.0
2013-10-08 10:55:00,40.91,40.93,40.76,40.77,119600.0,40.91,40.93,40.76,40.77,119600.0
2013-10-08 11:00:00,40.76,40.79,40.64,40.65,55700.0,40.76,40.79,40.64,40.65,55700.0
2013-10-08 11:05:00,40.65,40.67,40.63,40.64,63400.0,40.65,40.67,40.63,40.64,63400.0
2013-10-08 11:10:00,40.65,40.75,40.65,40.75,39000.0,40.65,40.75,40.65,40.75,39000.0
2013-10-08 11:15:00,40.74,40.76,40.65,40.72,48700.0,40.74,40.76,40.65,40.72,48700.0
2013-10-08 11:20:00,40.72,40.72,40.67,40.67,22400.0,40.72,40.72,40.67,40.67,22400.0
2013-10-08 11:25:00,40.66,40.67,40.59,40.65,38800.0,40.66,40.67,40.59,40.65,38800.0
2013-10-08 11:30:00,40.65,40.66,40.52,40.56,64100.0,40.65,40.66,40.52,40.56,64100.0
2013-10-08 11:35:00,40.56,40.59,40.49,40.49,25700.0,40.56,40.59,40.49,40.49,25700.0
2013-10-08 11:40:00,40.5,40.52,40.4,40.41,37100.0,40.5,40.52,40.4,40.41,37100.0
2013-10-08 11:45:00,40.39,40.46,40.36,40.45,40000.0,40.39,40.46,40.36,40.45,40000.0
2013-10-08 11:50:00,40.45,40.51,40.45,40.5,34800.0,40.45,40.51,40.45,40.5,34800.0
2013-10-08 11:55:00,40.5,40.56,40.49,40.51,34000.0,40.5,40.56,40.49,40.51,34000.0
2013-10-08 12:00:00,40.51,40.51,40.43,40.49,28900.0,40.51,40.51,40.43,40.49,28900.0
2013-10-08 12:05:00,40.48,40.5,40.4,40.46,28000.0,40.48,40.5,40.4,40.46,28000.0
2013-10-08 12:10:00,40.46,40.46,40.33,40.38,26100.0,40.46,40.46,40.33,40.38,26100.0
2013-10-08 12:15:00,40.37,40.38,40.27,40.28,37300.0,40.37,40.38,40.27,40.28,37300.0
2013-10-08 12:20:00,40.27,40.33,40.23,40.31,76200.0,40.27,40.33,40.23,40.31,76200.0
2013-10-08 12:25:00,40.3,40.43,40.29,40.43,36200.0,40.3,40.43,40.29,40.43,36200.0
2013-10-08 12:30:00,40.42,40.5,40.42,40.47,133600.0,40.42,40.5,40.42,40.47,133600.0
2013-10-08 12:35:00,40.47,40.59,40.43,40.56,39100.0,40.47,40.59,40.43,40.56,39100.0
2013-10-08 12:40:00,40.55,40.59,40.5,40.59,18900.0,40.55,40.59,40.5,40.59,18900.0
2013-10-08 12:45:00,40.59,40.66,40.58,40.62,21600.0,40.59,40.66,40.58,40.62,21600.0
2013-10-08 12:50:00,40.62,40.63,40.53,40.54,19400.0,40.62,40.63,40.53,40.54,19400.0
2013-10-08 12:55:00,40.52,40.61,40.52,40.61,17100.0,40.52,40.61,40.52,40.61,17100.0
2013-10-08 13:00:00,40.61,40.69,40.61,40.65,35600.0,40.61,40.69,40.61,40.65,35600.0
2013-10-08 13:05:00,40.65,40.68,40.59,40.59,9400.0,40.65,40.68,40.59,40.59,9400.0
2013-10-08 13:10:00,40.59,40.63,40.56,40.61,14700.0,40.59,40.63,40.56,40.61,14700.0
2013-10-08 13:15:00,40.61,40.62,40.45,40.6,50000.0,40.61,40.62,40.45,40.6,50000.0
2013-10-08 13:20:00,40.59,40.6,40.57,40.58,21300.0,40.59,40.6,40.57,40.58,21300.0
2013-10-08 13:25:00,40.58,40.73,40.57,40.73,26600.0,40.58,40.73,40.57,40.73,26600.0
2013-10-08 13:30:00,40.71,40.72,40.6,40.61,37800.0,40.71,40.72,40.6,40.61,37800.0
2013-10-08 13:35:00,40.6,40.61,40.54,40.55,15800.0,40.6,40.61,40.54,40.55,15800.0
2013-10-08 13:40:00,40.56,40.56,40.47,40.47,35000.0,40.56,40.56,40.47,40.47,35000.0
2013-10-08 13:45:00,40.47,40.52,40.44,40.46,42400.0,40.47,40.52,40.44,40.46,42400.0
2013-10-08 13:50:00,40.46,40.52,40.44,40.46,17900.0,40.46,40.52,40.44,40.46,17900.0
2013-10-08 13:55:00,40.47,40.5,40.4,40.41,16900.0,40.47,40.5,40.4,40.41,16900.0
2013-10-08 14:00:00,40.43,40.44,40.37,40.39,36500.0,40.43,40.44,40.37,40.39,36500.0
2013-10-08 14:05:00,40.4,40.42,40.34,40.35,18500.0,40.4,40.42,40.34,40.35,18500.0
2013-10-08 14:10:00,40.35,40.38,40.34,40.36,20400.0,40.35,40.38,40.34,40.36,20400.0
2013-10-08 14:15:00,40.36,40.37,40.28,40.31,43500.0,40.36,40.37,40.28,40.31,43500.0
2013-10-08 14:20:00,40.31,40.41,40.27,40.38,50500.0,40.31,40.41,40.27,40.38,50500.0
2013-10-08 14:25:00,40.38,40.46,40.34,40.44,52800.0,40.38,40.46,40.34,40.44,52800.0
2013-10-08 14:30:00,40.44,40.54,40.44,40.5,31400.0,40.44,40.54,40.44,40.5,31400.0
2013-10-08 14:35:00,40.5,40.5,40.39,40.44,41000.0,40.5,40.5,40.39,40.44,41000.0
2013-10-08 14:40:00,40.44,40.46,40.4,40.43,23300.0,40.44,40.46,40.4,40.43,23300.0
2013-10-08 14:45:00,40.42,40.43,40.33,40.34,20900.0,40.42,40.43,40.33,40.34,20900.0
2013-10-08 14:50:00,40.34,40.36,40.3,40.36,22000.0,40.34,40.36,40.3,40.36,22000.0
2013-10-08 14:55:00,40.35,40.44,40.31,40.43,30300.0,40.35,40.44,40.31,40.43,30300.0
2013-10-08 15:00:00,40.44,40.46,40.4,40.41,25700.0,40.44,40.46,40.4,40.41,25700.0
2013-10-08 15:05:00,40.4,40.41,40.33,40.33,18900.0,40.4,40.41,40.33,40.33,18900.0
2013-10-08 15:10:00,40.33,40.4,40.29,40.3,99800.0,40.33,40.4,40.29,40.3,99800.0
2013-10-08 15:15:00,40.29,40.38,40.26,40.38,37100.0,40.29,40.38,40.26,40.38,37100.0
2013-10-08 15:20:00,40.38,40.45,40.38,40.43,33000.0,40.38,40.45,40.38,40.43,33000.0
2013-10-08 15:25:00,40.44,40.51,40.44,40.5,51300.0,40.44,40.51,40.44,40.5,51300.0
2013-10-08 15:30:00,40.49,40.5,40.36,40.38,53400.0,40.49,40.5,40.36,40.38,53400.0
2013-10-08 15:35:00,40.37,40.38,40.33,40.33,104800.0,40.37,40.38,40.33,40.33,104800.0
2013-10-08 15:40:00,40.33,40.41,40.33,40.38,117500.0,40.33,40.41,40.33,40.38,117500.0
2013-10-08 15:45:00,40.36,40.41,40.36,40.4,121100.0,40.36,40.41,40.36,40.4,121100.0
2013-10-08 15:50:00,40.41,40.42,40.4,40.42,181000.0,40.41,40.42,40.4,40.42,181000.0
2013-10-08 15:55:00,40.41,40.42,40.35,40.39,337700.0,40.41,40.42,40.35,40.39,337700.0
2013-10-09 09:30:00,40.47,40.62,40.44,40.45,69900.0,40.47,40.62,40.44,40.45,69900.0
2013-10-09 09:35:00,40.47,40.55,40.41,40.43,41000.0,40.47,40.55,40.41,40.43,41000.0
2013-10-09 09:40:00,40.45,40.45,40.27,40.27,38400.0,40.45,40.45,40.27,40.27,38400.0
2013-10-09 09:45:00,40.27,40.3,40.17,40.18,37500.0,40.27,40.3,40.17,40.18,37500.0
2013-10-09 09:50:00,40.17,40.17,39.95,40.03,49800.0,40.17,40.17,39.95,40.03,49800.0
2013-10-09 09:55:00,40.04,40.08,39.99,40.08,41400.0,40.04,40.08,39.99,40.08,41400.0
2013-10-09 10:00:00,40.07,40.13,40.02,40.05,28900.0,40.07,40.13,40.02,40.05,28900.0
2013-10-09 10:05:00,40.06,40.18,40.02,40.12,25200.0,40.06,40.18,40.02,40.12,25200.0
2013-10-09 10:10:00,40.13,40.19,40.06,40.19,43300.0,40.13,40.19,40.06,40.19,43300.0
2013-10-09 10:15:00,40.18,40.27,40.15,40.25,26200.0,40.18,40.27,40.15,40.25,26200.0
2013-10-09 10:20:00,40.25,40.42,40.23,40.38,46000.0,40.25,40.42,40.23,40.38,46000.0
2013-10-09 10:25:00,40.4,40.45,40.37,40.38,16500.0,40.4,40.45,40.37,40.38,16500.0
2013-10-09 10:30:00,40.38,40.42,40.32,40.38,23500.0,40.38,40.42,40.32,40.38,23500.0
2013-10-09 10:35:00,40.38,40.38,40.14,40.15,35600.0,40.38,40.38,40.14,40.15,35600.0
2013-10-09 10:40:00,40.15,40.15,40.05,40.08,45600.0,40.15,40.15,40.05,40.08,45600.0
2013-10-09 10:45:00,40.08,40.09,39.94,40.0,32200.0,40.08,40.09,39.94,40.0,32200.0
2013-10-09 10:50:00,40.0,40.05,39.94,39.95,39600.0,40.0,40.05,39.94,39.95,39600.0
2013-10-09 10:55:00,39.94,39.94,39.68,39.69,78300.0,39.94,39.94,39.68,39.69,78300.0
2013-10-09 11:00:00,39.69,39.86,39.69,39.78,80300.0,39.69,39.86,39.69,39.78,80300.0
2013-10-09 11:05:00,39.77,39.8,39.58,39.58,63300.0,39.77,39.8,39.58,39.58,63300.0
2013-10-09 11:10:00,39.58,39.58,39.48,39.49,104800.0,39.58,39.58,39.48,39.49,104800.0
2013-10-09 11:15:00,39.5,39.58,39.5,39.54,59900.0,39.5,39.58,39.5,39.54,59900.0
2013-10-09 11:20:00,39.54,39.55,39.36,39.37,81300.0,39.54,39.55,39.36,39.37,81300.0
2013-10-09 11:25:00,39.37,39.52,39.36,39.52,71800.0,39.37,39.52,39.36,39.52,71800.0
2013-10-09 11:30:00,39.52,39.64,39.51,39.59,72200.0,39.52,39.64,39.51,39.59,72200.0
2013-10-09 11:35:00,39.6,39.6,39.46,39.47,46100.0,39.6,39.6,39.46,39.47,46100.0
2013-10-09 11:40:00,39.47,39.49,39.39,39.43,46500.0,39.47,39.49,39.39,39.43,46500.0
2013-10-09 11:45:00,39.43,39.5,39.43,39.48,76500.0,39.43,39.5,39.43,39.48,76500.0
2013-10-09 11:50:00,39.48,39.61,39.46,39.57,365900.0,39.48,39.61,39.46,39.57,365900.0
2013-10-09 11:55:00,39.56,39.59,39.5,39.5,25100.0,39.56,39.59,39.5,39.5,25100.0
2013-10-09 12:00:00,39.52,39.58,39.52,39.53,28300.0,39.52,39.58,39.52,39.53,28300.0
2013-10-09 12:05:00,39.54,39.58,39.5,39.55,28000.0,39.54,39.58,39.5,39.55,28000.0
2013-10-09 12:10:00,39.55,39.68,39.55,39.66,31200.0,39.55,39.68,39.55,39.66,31200.0
2013-10-09 12:15:00,39.66,39.68,39.62,39.62,27300.0,39.66,39.68,39.62,39.62,27300.0
2013-10-09 12:20:00,39.61,39.61,39.54,39.57,24800.0,39.61,39.61,39.54,39.57,24800.0
2013-10-09 12:25:00,39.57,39.61,39.55,39.57,17700.0,39.57,39.61,39.55,39.57,17700.0
2013-10-09 12:30:00,39.58,39.6,39.56,39.58,24400.0,39.58,39.6,39.56,39.58,24400.0
2013-10-09 12:35:00,39.58,39.6,39.5,39.52,55000.0,39.58,39.6,39.5,39.52,55000.0
2013-10-09 12:40:00,39.51,39.52,39.45,39.45,41300.0,39.51,39.52,39.45,39.45,41300.0
2013-10-09 12:45:00,39.46,39.46,39.38,39.4,34900.0,39.46,39.46,39.38,39.4,34900.0
2013-10-09 12:50:00,39.41,39.46,39.38,39.46,37200.0,39.41,39.46,39.38,39.46,37200.0
2013-10-09 12:55:00,39.47,39.54,39.47,39.49,31700.0,39.47,39.54,39.47,39.49,31700.0
2013-10-09 13:00:00,39.48,39.59,39.48,39.56,35300.0,39.48,39.59,39.48,39.56,35300.0
2013-10-09 13:05:00,39.57,39.58,39.52,39.52,38900.0,39.57,39.58,39.52,39.52,38900.0
2013-10-09 13:10:00,39.52,39.63,39.5,39.61,57400.0,39.52,39.63,39.5,39.61,57400.0
2013-10-09 13:15:00,39.62,39.72,39.62,39.72,30600.0,39.62,39.72,39.62,39.72,30600.0
2013-10-09 13:20:00,39.73,39.84,39.72,39.83,94300.0,39.73,39.84,39.72,39.83,94300.0
2013-10-09 13:25:00,39.82,39.9,39.82,39.89,32400.0,39.82,39.9,39.82,39.89,32400.0
2013-10-09 13:30:00,39.89,39.97,39.84,39.84,216400.0,39.89,39.97,39.84,39.84,216400.0
2013-10-09 13:35:00,39.85,39.9,39.82,39.85,37600.0,39.85,39.9,39.82,39.85,37600.0
2013-10-09 13:40:00,39.86,39.96,39.86,39.95,39900.0,39.86,39.96,39.86,39.95,39900.0
2013-10-09 13:45:00,39.95,39.96,39.86,39.88,44800.0,39.95,39.96,39.86,39.88,44800.0
2013-10-09 13:50:00,39.88,40.06,39.88,40.05,53900.0,39.88,40.06,39.88,40.05,53900.0
2013-10-09 13:55:00,40.04,40.09,39.96,40.05,114000.0,40.04,40.09,39.96,40.05,114000.0
2013-10-09 14:00:00,40.05,40.12,39.97,40.09,94600.0,40.05,40.12,39.97,40.09,94600.0
2013-10-09 14:05:00,40.08,40.17,40.07,40.17,59500.0,40.08,40.17,40.07,40.17,59500.0
2013-10-09 14:10:00,40.18,40.19,40.08,40.12,66800.0,40.18,40.19,40.08,40.12,66800.0
2013-10-09 14:15:00,40.12,40.14,40.03,40.06,48500.0,40.12,40.14,40.03,40.06,48500.0
2013-10-09 14:20:00,40.05,40.12,39.97,40.01,78500.0,40.05,40.12,39.97,40.01,78500.0
2013-10-09 14:25:00,40.02,40.11,40.02,40.11,47400.0,40.02,40.11,40.02,40.11,47400.0
2013-10-09 14:30:00,40.11,40.2,40.1,40.19,36400.0,40.11,40.2,40.1,40.19,36400.0
2013-10-09 14:35:00,40.2,40.21,40.02,40.03,66800.0,40.2,40.21,40.02,40.03,66800.0
2013-10-09 14:40:00,40.03,40.04,39.95,39.98,56300.0,40.03,40.04,39.95,39.98,56300.0
2013-10-09 14:45:00,39.99,39.99,39.95,39.98,32000.0,39.99,39.99,39.95,39.98,32000.0
2013-10-09 14:50:00,39.98,40.01,39.93,39.94,35900.0,39.98,40.01,39.93,39.94,35900.0
2013-10-09 14:55:00,39.94,40.14,39.93,40.12,35200.0,39.94,40.14,39.93,40.12,35200.0
2013-10-09 15:00:00,40.13,40.18,40.11,40.17,30300.0,40.13,40.18,40.11,40.17,30300.0
2013-10-09 15:05:00,40.17,40.18,40.09,40.14,37000.0,40.17,40.18,40.09,40.14,37000.0
2013-10-09 15:10:00,40.15,40.2,40.14,40.18,30100.0,40.15,40.2,40.14,40.18,30100.0
2013-10-09 15:15:00,40.17,40.18,40.11,40.16,31900.0,40.17,40.18,40.11,40.16,31900.0
2013-10-09 15:20:00,40.16,40.19,40.13,40.18,34100.0,40.16,40.19,40.13,40.18,34100.0
2013-10-09 15:25:00,40.18,40.23,40.14,40.18,50000.0,40.18,40.23,40.14,40.18,50000.0
2013-10-09 15:30:00,40.17,40.21,40.12,40.19,91400.0,40.17,40.21,40.12,40.19,91400.0
2013-10-09 15:35:00,40.19,40.21,40.12,40.13,47600.0,40.19,40.21,40.12,40.13,47600.0
2013-10-09 15:40:00,40.13,40.16,40.06,40.07,42400.0,40.13,40.16,40.06,40.07,42400.0
2013-10-09 15:45:00,40.07,40.07,39.92,39.98,106700.0,40.07,40.07,39.92,39.98,106700.0
2013-10-09 15:50:00,39.97,40.02,39.9,39.98,152500.0,39.97,40.02,39.9,39.98,152500.0
2013-10-09 15:55:00,39.99,40.02,39.95,39.97,136500.0,39.99,40.02,39.95,39.97,136500.0
2013-10-10 09:30:00,40.09,40.59,40.09,40.53,116100.0,40.09,40.59,40.09,40.53,116100.0
2013-10-10 09:35:00,40.53,40.71,40.45,40.48,44600.0,40.53,40.71,40.45,40.48,44600.0
2013-10-10 09:40:00,40.48,40.51,40.27,40.3,88200.0,40.48,40.51,40.27,40.3,88200.0
2013-10-10 09:45:00,40.3,40.39,40.3,40.34,23700.0,40.3,40.39,40.3,40.34,23700.0
2013-10-10 09:50:00,40.35,40.37,40.27,40.36,32200.0,40.35,40.37,40.27,40.36,32200.0
2013-10-10 09:55:00,40.36,40.38,40.33,40.36,18600.0,40.36,40.38,40.33,40.36,18600.0
2013-10-10 10:00:00,40.38,40.38,40.25,40.33,21600.0,40.38,40.38,40.25,40.33,21600.0
2013-10-10 10:05:00,40.32,40.34,40.21,40.22,41300.0,40.32,40.34,40.21,40.22,41300.0
2013-10-10 10:10:00,40.22,40.26,40.14,40.26,51600.0,40.22,40.26,40.14,40.26,51600.0
2013-10-10 10:15:00,40.25,40.25,40.17,40.21,19400.0,40.25,40.25,40.17,40.21,19400.0
2013-10-10 10:20:00,40.21,40.38,40.21,40.38,24900.0,40.21,40.38,40.21,40.38,24900.0
2013-10-10 10:25:00,40.37,40.44,40.34,40.44,272200.0,40.37,40.44,40.34,40.44,272200.0
2013-10-10 10:30:00,40.45,40.46,40.41,40.42,13700.0,40.45,40.46,40.41,40.42,13700.0
2013-10-10 10:35:00,40.42,40.48,40.41,40.47,27400.0,40.42,40.48,40.41,40.47,27400.0
2013-10-10 10:40:00,40.47,40.5,40.43,40.47,58500.0,40.47,40.5,40.43,40.47,58500.0
2013-10-10 10:45:00,40.47,40.53,40.47,40.48,38800.0,40.47,40.53,40.47,40.48,38800.0
2013-10-10 10:50:00,40.47,40.53,40.46,40.47,34900.0,40.47,40.53,40.46,40.47,34900.0
2013-10-10 10:55:00,40.47,40.49,40.43,40.46,20200.0,40.47,40.49,40.43,40.46,20200.0
2013-10-10 11:00:00,40.45,40.48,40.41,40.47,33400.0,40.45,40.48,40.41,40.47,33400.0
2013-10-10 11:05:00,40.46,40.48,40.43,40.48,13300.0,40.46,40.48,40.43,40.48,13300.0
2013-10-10 11:10:00,40.47,40.48,40.43,40.45,23300.0,40.47,40.48,40.43,40.45,23300.0
2013-10-10 11:15:00,40.44,40.47,40.41,40.41,24500.0,40.44,40.47,40.41,40.41,24500.0
2013-10-10 11:20:00,40.42,40.49,40.4,40.44,16800.0,40.42,40.49,40.4,40.44,16800.0
2013-10-10 11:25:00,40.43,40.52,40.42,40.48,12200.0,40.43,40.52,40.42,40.48,12200.0
2013-10-10 11:30:00,40.49,40.51,40.4,40.48,38600.0,40.49,40.51,40.4,40.48,38600.0
2013-10-10 11:35:00,40.49,40.5,40.41,40.43,59200.0,40.49,40.5,40.41,40.43,59200.0
2013-10-10 11:40:00,40.43,40.5,40.43,40.49,15200.0,40.43,40.5,40.43,40.49,15200.0
2013-10-10 11:45:00,40.49,40.55,40.49,40.51,27200.0,40.49,40.55,40.49,40.51,27200.0
2013-10-10 11:50:00,40.49,40.54,40.46,40.54,10000.0,40.49,40.54,40.46,40.54,10000.0
2013-10-10 11:55:00,40.55,40.55,40.5,40.54,6300.0,40.55,40.55,40.5,40.54,6300.0
2013-10-10 12:00:00,40.55,40.57,40.52,40.57,18000.0,40.55,40.57,40.52,40.57,18000.0
2013-10-10 12:05:00,40.56,40.57,40.53,40.53,6900.0,40.56,40.57,40.53,40.53,6900.0
2013-10-10 12:10:00,40.53,40.54,40.49,40.54,12800.0,40.53,40.54,40.49,40.54,12800.0
2013-10-10 12:15:00,40.55,40.57,40.54,40.56,8500.0,40.55,40.57,40.54,40.56,8500.0
2013-10-10 12:20:00,40.55,40.55,40.54,40.54,9700.0,40.55,40.55,40.54,40.54,9700.0
2013-10-10 12:25:00,40.54,40.58,40.54,40.58,6600.0,40.54,40.58,40.54,40.58,6600.0
2013-10-10 12:30:00,40.58,40.67,40.58,40.66,15600.0,40.58,40.67,40.58,40.66,15600.0
2013-10-10 12:35:00,40.67,40.68,40.66,40.66,22500.0,40.67,40.68,40.66,40.66,22500.0
2013-10-10 12:40:00,40.66,40.73,40.66,40.73,54500.0,40.66,40.73,40.66,40.73,54500.0
2013-10-10 12:45:00,40.73,40.73,40.7,40.72,6200.0,40.73,40.73,40.7,40.72,6200.0
2013-10-10 12:50:00,40.73,40.74,40.71,40.73,16300.0,40.73,40.74,40.71,40.73,16300.0
2013-10-10 12:55:00,40.73,40.74,40.69,40.7,9000.0,40.73,40.74,40.69,40.7,9000.0
2013-10-10 13:00:00,40.69,40.72,40.68,40.7,32500.0,40.69,40.72,40.68,40.7,32500.0
2013-10-10 13:05:00,40.71,40.73,40.7,40.73,8000.0,40.71,40.73,40.7,40.73,8000.0
2013-10-10 13:10:00,40.72,40.76,40.71,40.72,10900.0,40.72,40.76,40.71,40.72,10900.0
2013-10-10 13:15:00,40.71,40.73,40.7,40.7,16600.0,40.71,40.73,40.7,40.7,16600.0
2013-10-10 13:20:00,40.69,40.7,40.61,40.62,136300.0,40.69,40.7,40.61,40.62,136300.0
2013-10-10 13:25:00,40.62,40.64,40.61,40.61,8600.0,40.62,40.64,40.61,40.61,8600.0
2013-10-10 13:30:00,40.61,40.61,40.56,40.61,48500.0,40.61,40.61,40.56,40.61,48500.0
2013-10-10 13:35:00,40.62,40.63,40.57,40.6,13000.0,40.62,40.63,40.57,40.6,13000.0
2013-10-10 13:40:00,40.59,40.61,40.55,40.55,12900.0,40.59,40.61,40.55,40.55,12900.0
2013-10-10 13:45:00,40.55,40.58,40.55,40.58,8900.0,40.55,40.58,40.55,40.58,8900.0
2013-10-10 13:50:00,40.58,40.61,40.57,40.6,9300.0,40.58,40.61,40.57,40.6,9300.0
2013-10-10 13:55:00,40.6,40.6,40.55,40.56,18300.0,40.6,40.6,40.55,40.56,18300.0
2013-10-10 14:00:00,40.56,40.56,40.5,40.54,10700.0,40.56,40.56,40.5,40.54,10700.0
2013-10-10 14:05:00,40.54,40.57,40.47,40.5,25400.0,40.54,40.57,40.47,40.5,25400.0
2013-10-10 14:10:00,40.49,40.51,40.45,40.45,14300.0,40.49,40.51,40.45,40.45,14300.0
2013-10-10 14:15:00,40.46,40.49,40.43,40.45,22300.0,40.46,40.49,40.43,40.45,22300.0
2013-10-10 14:20:00,40.46,40.53,40.45,40.51,10400.0,40.46,40.53,40.45,40.51,10400.0
2013-10-10 14:25:00,40.52,40.55,40.52,40.54,6500.0,40.52,40.55,40.52,40.54,6500.0
2013-10-10 14:30:00,40.54,40.55,40.51,40.54,10700.0,40.54,40.55,40.51,40.54,10700.0
2013-10-10 14:35:00,40.56,40.58,40.54,40.57,30200.0,40.56,40.58,40.54,40.57,30200.0
2013-10-10 14:40:00,40.57,40.63,40.57,40.63,33300.0,40.57,40.63,40.57,40.63,33300.0
2013-10-10 14:45:00,40.64,40.66,40.63,40.63,20800.0,40.64,40.66,40.63,40.63,20800.0
2013-10-10 14:50:00,40.63,40.69,40.63,40.69,15900.0,40.63,40.69,40.63,40.69,15900.0
2013-10-10 14:55:00,40.7,40.7,40.66,40.69,18800.0,40.7,40.7,40.66,40.69,18800.0
2013-10-10 15:00:00,40.7,40.76,40.66,40.72,32200.0,40.7,40.76,40.66,40.72,32200.0
2013-10-10 15:05:00,40.72,40.72,40.68,40.69,63300.0,40.72,40.72,40.68,40.69,63300.0
2013-10-10 15:10:00,40.69,40.76,40.67,40.74,21500.0,40.69,40.76,40.67,40.74,21500.0
2013-10-10 15:15:00,40.74,40.74,40.65,40.68,16300.0,40.74,40.74,40.65,40.68,16300.0
2013-10-10 15:20:00,40.68,40.74,40.67,40.74,29700.0,40.68,40.74,40.67,40.74,29700.0
2013-10-10 15:25:00,40.74,40.75,40.72,40.73,13000.0,40.74,40.75,40.72,40.73,13000.0
2013-10-10 15:30:00,40.74,40.74,40.68,40.68,38100.0,40.74,40.74,40.68,40.68,38100.0
2013-10-10 15:35:00,40.69,40.71,40.65,40.65,40900.0,40.69,40.71,40.65,40.65,40900.0
2013-10-10 15:40:00,40.66,40.69,40.63,40.63,81800.0,40.66,40.69,40.63,40.63,81800.0
2013-10-10 15:45:00,40.63,40.67,40.6,40.63,51600.0,40.63,40.67,40.6,40.63,51600.0
2013-10-10 15:50:00,40.62,40.64,40.61,40.64,73500.0,40.62,40.64,40.61,40.64,73500.0
2013-10-10 15:55:00,40.63,40.65,40.59,40.62,91100.0,40.63,40.65,40.59,40.62,91100.0
2013-10-11 09:30:00,40.57,40.89,40.39,40.76,51200.0,40.57,40.89,40.39,40.76,51200.0
2013-10-11 09:35:00,40.77,40.78,40.67,40.7,12000.0,40.77,40.78,40.67,40.7,12000.0
2013-10-11 09:40:00,40.73,40.8,40.67,40.78,21900.0,40.73,40.8,40.67,40.78,21900.0
2013-10-11 09:45:00,40.77,40.86,40.76,40.82,13400.0,40.77,40.86,40.76,40.82,13400.0
2013-10-11 09:50:00,40.82,40.87,40.71,40.75,26000.0,40.82,40.87,40.71,40.75,26000.0
2013-10-11 09:55:00,40.76,40.93,40.75,40.92,19000.0,40.76,40.93,40.75,40.92,19000.0
2013-10-11 10:00:00,40.94,40.98,40.88,40.96,43100.0,40.94,40.98,40.88,40.96,43100.0
2013-10-11 10:05:00,40.96,41.04,40.96,41.0,28900.0,40.96,41.04,40.96,41.0,28900.0
2013-10-11 10:10:00,41.0,41.0,40.9,40.99,23700.0,41.0,41.0,40.9,40.99,23700.0
2013-10-11 10:15:00,40.98,41.04,40.94,40.96,18500.0,40.98,41.04,40.94,40.96,18500.0
2013-10-11 10:20:00,40.97,41.03,40.94,41.02,19500.0,40.97,41.03,40.94,41.02,19500.0
2013-10-11 10:25:00,41.02,41.07,41.01,41.04,24300.0,41.02,41.07,41.01,41.04,24300.0
2013-10-11 10:30:00,41.04,41.04,40.99,41.0,12800.0,41.04,41.04,40.99,41.0,12800.0
2013-10-11 10:35:00,40.99,41.0,40.79,40.79,44500.0,40.99,41.0,40.79,40.79,44500.0
2013-10-11 10:40:00,40.8,40.82,40.71,40.77,48500.0,40.8,40.82,40.71,40.77,48500.0
2013-10-11 10:45:00,40.77,40.77,40.67,40.67,13500.0,40.77,40.77,40.67,40.67,13500.0
2013-10-11 10:50:00,40.67,40.76,40.66,40.75,23500.0,40.67,40.76,40.66,40.75,23500.0
2013-10-11 10:55:00,40.76,40.86,40.76,40.82,25100.0,40.76,40.86,40.76,40.82,25100.0
2013-10-11 11:00:00,40.81,40.81,40.71,40.71,48000.0,40.81,40.81,40.71,40.71,48000.0
2013-10-11 11:05:00,40.71,40.8,40.71,40.71,76300.0,40.71,40.8,40.71,40.71,76300.0
2013-10-11 11:10:00,40.71,40.71,40.66,40.71,16000.0,40.71,40.71,40.66,40.71,16000.0
2013-10-11 11:15:00,40.7,40.73,40.66,40.68,14300.0,40.7,40.73,40.66,40.68,14300.0
2013-10-11 11:20:00,40.68,40.73,40.67,40.71,26500.0,40.68,40.73,40.67,40.71,26500.0
2013-10-11 11:25:00,40.72,40.77,40.59,40.59,20500.0,40.72,40.77,40.59,40.59,20500.0
2013-10-11 11:30:00,40.6,40.73,40.59,40.71,31500.0,40.6,40.73,40.59,40.71,31500.0
2013-10-11 11:35:00,40.72,40.8,40.72,40.8,12800.0,40.72,40.8,40.72,40.8,12800.0
2013-10-11 11:40:00,40.8,40.83,40.76,40.77,11800.0,40.8,40.83,40.76,40.77,11800.0
2013-10-11 11:45:00,40.77,40.8,40.74,40.77,16900.0,40.77,40.8,40.74,40.77,16900.0
2013-10-11 11:50:00,40.77,40.83,40.75,40.83,10100.0,40.77,40.83,40.75,40.83,10100.0
2013-10-11 11:55:00,40.83,40.87,40.82,40.87,16100.0,40.83,40.87,40.82,40.87,16100.0
2013-10-11 12:00:00,40.87,40.93,40.87,40.91,11300.0,40.87,40.93,40.87,40.91,11300.0
2013-10-11 12:05:00,40.91,40.94,40.89,40.92,19400.0,40.91,40.94,40.89,40.92,19400.0
2013-10-11 12:10:00,40.93,40.98,40.92,40.98,33900.0,40.93,40.98,40.92,40.98,33900.0
2013-10-11 12:15:00,40.98,41.02,40.98,41.01,29500.0,40.98,41.02,40.98,41.01,29500.0
2013-10-11 12:20:00,41.03,41.05,41.01,41.02,23200.0,41.03,41.05,41.01,41.02,23200.0
2013-10-11 12:25:00,41.02,41.05,41.02,41.03,15600.0,41.02,41.05,41.02,41.03,15600.0
2013-10-11 12:30:00,41.04,41.09,41.01,41.07,19800.0,41.04,41.09,41.01,41.07,19800.0
2013-10-11 12:35:00,41.08,41.09,41.06,41.09,12700.0,41.08,41.09,41.06,41.09,12700.0
2013-10-11 12:40:00,41.09,41.13,41.09,41.1,22000.0,41.09,41.13,41.09,41.1,22000.0
2013-10-11 12:45:00,41.09,41.11,41.06,41.08,10300.0,41.09,41.11,41.06,41.08,10300.0
2013-10-11 12:50:00,41.09,41.11,41.03,41.03,35000.0,41.09,41.11,41.03,41.03,35000.0
2013-10-11 12:55:00,41.04,41.05,41.03,41.04,7600.0,41.04,41.05,41.03,41.04,7600.0
2013-10-11 13:00:00,41.05,41.08,41.04,41.07,16500.0,41.05,41.08,41.04,41.07,16500.0
2013-10-11 13:05:00,41.08,41.13,41.07,41.08,25500.0,41.08,41.13,41.07,41.08,25500.0
2013-10-11 13:10:00,41.09,41.1,41.06,41.07,27400.0,41.09,41.1,41.06,41.07,27400.0
2013-10-11 13:15:00,41.06,41.06,40.94,40.96,12300.0,41.06,41.06,40.94,40.96,12300.0
2013-10-11 13:20:00,40.96,40.99,40.96,40.98,11200.0,40.96,40.99,40.96,40.98,11200.0
2013-10-11 13:25:00,40.98,40.99,40.96,40.99,24300.0,40.98,40.99,40.96,40.99,24300.0
2013-10-11 13:30:00,41.0,41.04,41.0,41.04,14400.0,41.0,41.04,41.0,41.04,14400.0
2013-10-11 13:35:00,41.05,41.05,41.02,41.02,22800.0,41.05,41.05,41.02,41.02,22800.0
2013-10-11 13:40:00,41.01,41.02,41.0,41.02,10000.0,41.01,41.02,41.0,41.02,10000.0
2013-10-11 13:45:00,41.02,41.07,41.02,41.04,12300.0,41.02,41.07,41.02,41.04,12300.0
2013-10-11 13:50:00,41.03,41.06,41.01,41.03,23700.0,41.03,41.06,41.01,41.03,23700.0
2013-10-11 13:55:00,41.02,41.02,40.99,41.0,26000.0,41.02,41.02,40.99,41.0,26000.0
2013-10-11 14:00:00,41.01,41.07,40.98,41.04,26300.0,41.01,41.07,40.98,41.04,26300.0
2013-10-11 14:05:00,41.04,41.05,41.02,41.02,10100.0,41.04,41.05,41.02,41.02,10100.0
2013-10-11 14:10:00,41.03,41.06,41.03,41.05,7800.0,41.03,41.06,41.03,41.05,7800.0
2013-10-11 14:15:00,41.04,41.04,41.01,41.02,10000.0,41.04,41.04,41.01,41.02,10000.0
2013-10-11 14:20:00,41.03,41.04,41.02,41.03,9200.0,41.03,41.04,41.02,41.03,9200.0
2013-10-11 14:25:00,41.04,41.04,41.0,41.02,143300.0,41.04,41.04,41.0,41.02,143300.0
2013-10-11 14:30:00,41.02,41.03,41.0,41.0,29800.0,41.02,41.03,41.0,41.0,29800.0
2013-10-11 14:35:00,41.0,41.01,40.94,40.97,33800.0,41.0,41.01,40.94,40.97,33800.0
2013-10-11 14:40:00,40.98,40.99,40.96,40.99,10800.0,40.98,40.99,40.96,40.99,10800.0
2013-10-11 14:45:00,40.98,41.01,40.98,40.98,15400.0,40.98,41.01,40.98,40.98,15400.0
2013-10-11 14:50:00,40.98,41.01,40.98,41.01,12300.0,40.98,41.01,40.98,41.01,12300.0
2013-10-11 14:55:00,41.01,41.02,40.99,41.02,12100.0,41.01,41.02,40.99,41.02,12100.0
2013-10-11 15:00:00,41.02,41.03,40.98,41.0,27100.0,41.02,41.03,40.98,41.0,27100.0
2013-10-11 15:05:00,41.0,41.04,41.0,41.02,12200.0,41.0,41.04,41.0,41.02,12200.0
2013-10-11 15:10:00,41.02,41.05,40.98,40.98,19900.0,41.02,41.05,40.98,40.98,19900.0
2013-10-11 15:15:00,40.99,41.02,40.98,41.0,16800.0,40.99,41.02,40.98,41.0,16800.0
2013-10-11 15:20:00,41.0,41.01,40.97,41.0,9900.0,41.0,41.01,40.97,41.0,9900.0
2013-10-11 15:25:00,41.0,41.05,41.0,41.05,8600.0,41.0,41.05,41.0,41.05,8600.0
2013-10-11 15:30:00,41.05,41.09,41.05,41.05,36900.0,41.05,41.09,41.05,41.05,36900.0
2013-10-11 15:35:00,41.06,41.09,41.02,41.02,26600.0,41.06,41.09,41.02,41.02,26600.0
2013-10-11 15:40:00,41.01,41.05,41.01,41.05,18900.0,41.01,41.05,41.01,41.05,18900.0
2013-10-11 15:45:00,41.04,41.06,40.97,40.99,57600.0,41.04,41.06,40.97,40.99,57600.0
2013-10-11 15:50:00,40.99,41.05,40.98,41.04,78600.0,40.99,41.05,40.98,41.04,78600.0
2013-10-11 15:55:00,41.04,41.08,41.02,41.06,146800.0,41.04,41.08,41.02,41.06,146800.0
2013-10-14 09:30:00,40.6,40.66,40.11,40.26,112400.0,40.6,40.66,40.11,40.26,112400.0
2013-10-14 09:35:00,40.25,40.61,40.25,40.48,59300.0,40.25,40.61,40.25,40.48,59300.0
2013-10-14 09:40:00,40.48,40.48,40.36,40.39,47200.0,40.48,40.48,40.36,40.39,47200.0
2013-10-14 09:45:00,40.37,40.57,40.36,40.47,117200.0,40.37,40.57,40.36,40.47,117200.0
2013-10-14 09:50:00,40.48,40.57,40.45,40.51,27600.0,40.48,40.57,40.45,40.51,27600.0
2013-10-14 09:55:00,40.51,40.54,40.43,40.46,55200.0,40.51,40.54,40.43,40.46,55200.0
2013-10-14 10:00:00,40.46,40.49,40.42,40.42,104500.0,40.46,40.49,40.42,40.42,104500.0
2013-10-14 10:05:00,40.44,40.51,40.41,40.51,24400.0,40.44,40.51,40.41,40.51,24400.0
2013-10-14 10:10:00,40.49,40.6,40.47,40.55,30400.0,40.49,40.6,40.47,40.55,30400.0
2013-10-14 10:15:00,40.55,40.63,40.55,40.6,26000.0,40.55,40.63,40.55,40.6,26000.0
2013-10-14 10:20:00,40.6,40.75,40.6,40.75,23500.0,40.6,40.75,40.6,40.75,23500.0
2013-10-14 10:25:00,40.74,40.75,40.67,40.72,18300.0,40.74,40.75,40.67,40.72,18300.0
2013-10-14 10:30:00,40.72,40.73,40.64,40.66,18200.0,40.72,40.73,40.64,40.66,18200.0
2013-10-14 10:35:00,40.66,40.68,40.63,40.64,26700.0,40.66,40.68,40.63,40.64,26700.0
2013-10-14 10:40:00,40.61,40.65,40.55,40.56,17000.0,40.61,40.65,40.55,40.56,17000.0
2013-10-14 10:45:00,40.56,40.69,40.55,40.69,18000.0,40.56,40.69,40.55,40.69,18000.0
2013-10-14 10:50:00,40.7,40.73,40.57,40.57,21600.0,40.7,40.73,40.57,40.57,21600.0
2013-10-14 10:55:00,40.57,40.59,40.53,40.55,32000.0,40.57,40.59,40.53,40.55,32000.0
2013-10-14 11:00:00,40.55,40.55,40.41,40.44,53000.0,40.55,40.55,40.41,40.44,53000.0
2013-10-14 11:05:00,40.44,40.6,40.44,40.59,72300.0,40.44,40.6,40.44,40.59,72300.0
2013-10-14 11:10:00,40.6,40.73,40.59,40.7,34300.0,40.6,40.73,40.59,40.7,34300.0
2013-10-14 11:15:00,40.7,40.73,40.67,40.71,17800.0,40.7,40.73,40.67,40.71,17800.0
2013-10-14 11:20:00,40.72,40.8,40.71,40.8,10000.0,40.72,40.8,40.71,40.8,10000.0
2013-10-14 11:25:00,40.8,40.83,40.75,40.83,12100.0,40.8,40.83,40.75,40.83,12100.0
2013-10-14 11:30:00,40.83,40.88,40.82,40.83,10500.0,40.83,40.88,40.82,40.83,10500.0
2013-10-14 11:35:00,40.84,40.96,40.84,40.96,21500.0,40.84,40.96,40.84,40.96,21500.0
2013-10-14 11:40:00,40.96,40.97,40.93,40.93,12000.0,40.96,40.97,40.93,40.93,12000.0
2013-10-14 11:45:00,40.92,40.98,40.92,40.96,6000.0,40.92,40.98,40.92,40.96,6000.0
2013-10-14 11:50:00,40.97,41.07,40.97,41.04,21500.0,40.97,41.07,40.97,41.04,21500.0
2013-10-14 11:55:00,41.03,41.1,41.02,41.08,5400.0,41.03,41.1,41.02,41.08,5400.0
2013-10-14 12:00:00,41.08,41.1,41.07,41.09,7700.0,41.08,41.1,41.07,41.09,7700.0
2013-10-14 12:05:00,41.08,41.08,41.01,41.01,8400.0,41.08,41.08,41.01,41.01,8400.0
2013-10-14 12:10:00,41.0,41.02,40.97,40.99,8000.0,41.0,41.02,40.97,40.99,8000.0
2013-10-14 12:15:00,41.0,41.0,40.96,40.97,13000.0,41.0,41.0,40.96,40.97,13000.0
2013-10-14 12:20:00,40.97,40.98,40.91,40.91,7600.0,40.97,40.98,40.91,40.91,7600.0
2013-10-14 12:25:00,40.91,40.96,40.88,40.96,11600.0,40.91,40.96,40.88,40.96,11600.0
2013-10-14 12:30:00,40.97,41.06,40.97,41.03,20500.0,40.97,41.06,40.97,41.03,20500.0
2013-10-14 12:35:00,41.03,41.12,41.02,41.07,13200.0,41.03,41.12,41.02,41.07,13200.0
2013-10-14 12:40:00,41.05,41.06,40.98,41.04,13200.0,41.05,41.06,40.98,41.04,13200.0
2013-10-14 12:45:00,41.03,41.03,40.96,40.98,15100.0,41.03,41.03,40.96,40.98,15100.0
2013-10-14 12:50:00,40.99,41.02,40.99,41.01,8500.0,40.99,41.02,40.99,41.01,8500.0
2013-10-14 12:55:00,40.99,41.1,40.98,41.09,17600.0,40.99,41.1,40.98,41.09,17600.0
2013-10-14 13:00:00,41.09,41.13,41.03,41.05,43100.0,41.09,41.13,41.03,41.05,43100.0
2013-10-14 13:05:00,41.06,41.15,41.05,41.15,112300.0,41.06,41.15,41.05,41.15,112300.0
2013-10-14 13:10:00,41.16,41.33,41.16,41.23,103200.0,41.16,41.33,41.16,41.23,103200.0
2013-10-14 13:15:00,41.19,41.21,41.15,41.2,101800.0,41.19,41.21,41.15,41.2,101800.0
2013-10-14 13:20:00,41.21,41.27,41.21,41.25,35200.0,41.21,41.27,41.21,41.25,35200.0
2013-10-14 13:25:00,41.26,41.26,41.18,41.24,19600.0,41.26,41.26,41.18,41.24,19600.0
2013-10-14 13:30:00,41.24,41.26,41.21,41.23,20300.0,41.24,41.26,41.21,41.23,20300.0
2013-10-14 13:35:00,41.24,41.24,41.19,41.2,15600.0,41.24,41.24,41.19,41.2,15600.0
2013-10-14 13:40:00,41.2,41.24,41.2,41.23,15600.0,41.2,41.24,41.2,41.23,15600.0
2013-10-14 13:45:00,41.24,41.24,41.18,41.2,23900.0,41.24,41.24,41.18,41.2,23900.0
2013-10-14 13:50:00,41.21,41.23,41.2,41.22,32800.0,41.21,41.23,41.2,41.22,32800.0
2013-10-14 13:55:00,41.21,41.22,41.19,41.19,13500.0,41.21,41.22,41.19,41.19,13500.0
2013-10-14 14:00:00,41.19,41.24,41.17,41.24,35600.0,41.19,41.24,41.17,41.24,35600.0
2013-10-14 14:05:00,41.25,41.28,41.24,41.24,42600.0,41.25,41.28,41.24,41.24,42600.0
2013-10-14 14:10:00,41.23,41.23,41.18,41.18,13100.0,41.23,41.23,41.18,41.18,13100.0
2013-10-14 14:15:00,41.18,41.21,41.16,41.2,17900.0,41.18,41.21,41.16,41.2,17900.0
2013-10-14 14:20:00,41.2,41.21,41.14,41.18,29100.0,41.2,41.21,41.14,41.18,29100.0
2013-10-14 14:25:00,41.19,41.19,41.16,41.19,15900.0,41.19,41.19,41.16,41.19,15900.0
2013-10-14 14:30:00,41.18,41.26,41.18,41.23,40700.0,41.18,41.26,41.18,41.23,40700.0
2013-10-14 14:35:00,41.22,41.25,41.21,41.21,16100.0,41.22,41.25,41.21,41.21,16100.0
2013-10-14 14:40:00,41.2,41.2,41.07,41.08,40300.0,41.2,41.2,41.07,41.08,40300.0
2013-10-14 14:45:00,41.07,41.13,41.06,41.12,23500.0,41.07,41.13,41.06,41.12,23500.0
2013-10-14 14:50:00,41.11,41.11,41.02,41.02,23700.0,41.11,41.11,41.02,41.02,23700.0
2013-10-14 14:55:00,41.01,41.02,40.98,41.0,90800.0,41.01,41.02,40.98,41.0,90800.0
2013-10-14 15:00:00,41.01,41.01,40.96,40.99,86100.0,41.01,41.01,40.96,40.99,86100.0
2013-10-14 15:05:00,40.99,41.01,40.96,41.0,64800.0,40.99,41.01,40.96,41.0,64800.0
2013-10-14 15:10:00,41.01,41.01,40.98,40.99,38700.0,41.01,41.01,40.98,40.99,38700.0
2013-10-14 15:15:00,40.99,40.99,40.94,40.94,23600.0,40.99,40.99,40.94,40.94,23600.0
2013-10-14 15:20:00,40.93,40.96,40.92,40.93,40400.0,40.93,40.96,40.92,40.93,40400.0
2013-10-14 15:25:00,40.92,40.94,40.89,40.92,43200.0,40.92,40.94,40.89,40.92,43200.0
2013-10-14 15:30:00,40.92,40.99,40.9,40.95,54000.0,40.92,40.99,40.9,40.95,54000.0
2013-10-14 15:35:00,40.96,40.98,40.93,40.95,50500.0,40.96,40.98,40.93,40.95,50500.0
2013-10-14 15:40:00,40.95,40.98,40.93,40.97,36600.0,40.95,40.98,40.93,40.97,36600.0
2013-10-14 15:45:00,40.98,40.98,40.92,40.97,120800.0,40.98,40.98,40.92,40.97,120800.0
2013-10-14 15:50:00,40.96,41.01,40.95,41.0,191100.0,40.96,41.01,40.95,41.0,191100.0
2013-10-14 15:55:00,40.99,41.0,40.98,40.99,170700.0,40.99,41.0,40.98,40.99,170700.0
2013-10-15 09:30:00,40.56,41.14,40.56,41.0,128000.0,40.56,41.14,40.56,41.0,128000.0
2013-10-15 09:35:00,40.99,41.15,40.94,41.04,61700.0,40.99,41.15,40.94,41.04,61700.0
2013-10-15 09:40:00,41.0,41.01,40.88,40.89,38200.0,41.0,41.01,40.88,40.89,38200.0
2013-10-15 09:45:00,40.9,41.05,40.89,41.01,35000.0,40.9,41.05,40.89,41.01,35000.0
2013-10-15 09:50:00,41.01,41.08,40.98,41.01,40000.0,41.01,41.08,40.98,41.01,40000.0
2013-10-15 09:55:00,40.99,41.03,40.95,40.99,24900.0,40.99,41.03,40.95,40.99,24900.0
2013-10-15 10:00:00,41.0,41.01,40.91,40.93,30200.0,41.0,41.01,40.91,40.93,30200.0
2013-10-15 10:05:00,40.91,41.01,40.9,41.0,15000.0,40.91,41.01,40.9,41.0,15000.0
2013-10-15 10:10:00,40.99,41.02,40.95,40.97,79800.0,40.99,41.02,40.95,40.97,79800.0
2013-10-15 10:15:00,40.98,41.05,40.98,41.01,29700.0,40.98,41.05,40.98,41.01,29700.0
2013-10-15 10:20:00,41.01,41.08,41.0,41.08,26500.0,41.01,41.08,41.0,41.08,26500.0
2013-10-15 10:25:00,41.09,41.12,41.05,41.11,57300.0,41.09,41.12,41.05,41.11,57300.0
2013-10-15 10:30:00,41.11,41.16,41.05,41.05,29100.0,41.11,41.16,41.05,41.05,29100.0
2013-10-15 10:35:00,41.05,41.05,40.99,41.02,45600.0,41.05,41.05,40.99,41.02,45600.0
2013-10-15 10:40:00,41.02,41.04,40.95,41.0,58100.0,41.02,41.04,40.95,41.0,58100.0
2013-10-15 10:45:00,40.98,40.99,40.96,40.99,22800.0,40.98,40.99,40.96,40.99,22800.0
2013-10-15 10:50:00,40.98,41.0,40.93,40.94,15800.0,40.98,41.0,40.93,40.94,15800.0
2013-10-15 10:55:00,40.93,41.0,40.91,40.99,30200.0,40.93,41.0,40.91,40.99,30200.0
2013-10-15 11:00:00,40.99,41.03,40.96,40.97,50900.0,40.99,41.03,40.96,40.97,50900.0
2013-10-15 11:05:00,40.96,41.0,40.95,40.96,68400.0,40.96,41.0,40.95,40.96,68400.0
2013-10-15 11:10:00,40.96,41.04,40.88,40.96,60700.0,40.96,41.04,40.88,40.96,60700.0
2013-10-15 11:15:00,40.95,41.0,40.9,40.95,78100.0,40.95,41.0,40.9,40.95,78100.0
2013-10-15 11:20:00,40.95,40.98,40.92,40.97,26800.0,40.95,40.98,40.92,40.97,26800.0
2013-10-15 11:25:00,40.97,40.98,40.9,40.94,26100.0,40.97,40.98,40.9,40.94,26100.0
2013-10-15 11:30:00,40.94,40.98,40.94,40.95,23400.0,40.94,40.98,40.94,40.95,23400.0
2013-10-15 11:35:00,40.95,40.96,40.87,40.87,49000.0,40.95,40.96,40.87,40.87,49000.0
2013-10-15 11:40:00,40.88,40.99,40.85,40.96,96400.0,40.88,40.99,40.85,40.96,96400.0
2013-10-15 11:45:00,40.95,41.0,40.87,40.87,56900.0,40.95,41.0,40.87,40.87,56900.0
2013-10-15 11:50:00,40.88,40.94,40.88,40.93,11700.0,40.88,40.94,40.88,40.93,11700.0
2013-10-15 11:55:00,40.92,40.99,40.92,40.98,60600.0,40.92,40.99,40.92,40.98,60600.0
2013-10-15 12:00:00,40.98,41.0,40.87,40.92,36500.0,40.98,41.0,40.87,40.92,36500.0
2013-10-15 12:05:00,40.92,40.92,40.86,40.9,13800.0,40.92,40.92,40.86,40.9,13800.0
2013-10-15 12:10:00,40.89,40.91,40.8,40.8,15600.0,40.89,40.91,40.8,40.8,15600.0
2013-10-15 12:15:00,40.8,40.8,40.7,40.78,17400.0,40.8,40.8,40.7,40.78,17400.0
2013-10-15 12:20:00,40.78,40.86,40.77,40.86,16400.0,40.78,40.86,40.77,40.86,16400.0
2013-10-15 12:25:00,40.87,40.87,40.82,40.82,12900.0,40.87,40.87,40.82,40.82,12900.0
2013-10-15 12:30:00,40.82,40.93,40.8,40.93,60200.0,40.82,40.93,40.8,40.93,60200.0
2013-10-15 12:35:00,40.93,40.95,40.9,40.93,26500.0,40.93,40.95,40.9,40.93,26500.0
2013-10-15 12:40:00,40.9,40.92,40.88,40.91,12500.0,40.9,40.92,40.88,40.91,12500.0
2013-10-15 12:45:00,40.92,40.92,40.89,40.89,11400.0,40.92,40.92,40.89,40.89,11400.0
2013-10-15 12:50:00,40.88,40.9,40.85,40.88,30100.0,40.88,40.9,40.85,40.88,30100.0
2013-10-15 12:55:00,40.88,40.88,40.81,40.81,17700.0,40.88,40.88,40.81,40.81,17700.0
2013-10-15 13:00:00,40.81,40.85,40.81,40.82,11100.0,40.81,40.85,40.81,40.82,11100.0
2013-10-15 13:05:00,40.81,40.87,40.79,40.86,22700.0,40.81,40.87,40.79,40.86,22700.0
2013-10-15 13:10:00,40.86,40.9,40.83,40.9,7300.0,40.86,40.9,40.83,40.9,7300.0
2013-10-15 13:15:00,40.89,40.89,40.87,40.87,7300.0,40.89,40.89,40.87,40.87,7300.0
2013-10-15 13:20:00,40.87,40.91,40.86,40.9,20800.0,40.87,40.91,40.86,40.9,20800.0
2013-10-15 13:25:00,40.9,40.9,40.85,40.87,60400.0,40.9,40.9,40.85,40.87,60400.0
2013-10-15 13:30:00,40.87,40.91,40.86,40.89,37900.0,40.87,40.91,40.86,40.89,37900.0
2013-10-15 13:35:00,40.89,40.9,40.84,40.86,10300.0,40.89,40.9,40.84,40.86,10300.0
2013-10-15 13:40:00,40.86,40.88,40.83,40.87,13500.0,40.86,40.88,40.83,40.87,13500.0
2013-10-15 13:45:00,40.87,40.87,40.79,40.8,24800.0,40.87,40.87,40.79,40.8,24800.0
2013-10-15 13:50:00,40.8,40.85,40.8,40.84,14600.0,40.8,40.85,40.8,40.84,14600.0
2013-10-15 13:55:00,40.84,40.84,40.79,40.8,13700.0,40.84,40.84,40.79,40.8,13700.0
2013-10-15 14:00:00,40.8,40.88,40.8,40.84,17400.0,40.8,40.88,40.8,40.84,17400.0
2013-10-15 14:05:00,40.84,40.84,40.8,40.84,10200.0,40.84,40.84,40.8,40.84,10200.0
2013-10-15 14:10:00,40.83,40.84,40.79,40.81,24700.0,40.83,40.84,40.79,40.81,24700.0
2013-10-15 14:15:00,40.8,40.86,40.8,40.86,14000.0,40.8,40.86,40.8,40.86,14000.0
2013-10-15 14:20:00,40.85,40.86,40.78,40.79,41500.0,40.85,40.86,40.78,40.79,41500.0
2013-10-15 14:25:00,40.78,40.84,40.77,40.8,50000.0,40.78,40.84,40.77,40.8,50000.0
2013-10-15 14:30:00,40.8,40.84,40.77,40.84,61300.0,40.8,40.84,40.77,40.84,61300.0
2013-10-15 14:35:00,40.84,40.86,40.77,40.81,98400.0,40.84,40.86,40.77,40.81,98400.0
2013-10-15 14:40:00,40.78,40.84,40.75,40.82,38300.0,40.78,40.84,40.75,40.82,38300.0
2013-10-15 14:45:00,40.83,40.83,40.71,40.77,60100.0,40.83,40.83,40.71,40.77,60100.0
2013-10-15 14:50:00,40.79,40.87,40.78,40.83,27400.0,40.79,40.87,40.78,40.83,27400.0
2013-10-15 14:55:00,40.82,40.84,40.75,40.8,25400.0,40.82,40.84,40.75,40.8,25400.0
2013-10-15 15:00:00,40.8,40.88,40.8,40.81,28900.0,40.8,40.88,40.8,40.81,28900.0
2013-10-15 15:05:00,40.81,40.91,40.79,40.9,33800.0,40.81,40.91,40.79,40.9,33800.0
2013-10-15 15:10:00,40.89,40.94,40.88,40.92,22400.0,40.89,40.94,40.88,40.92,22400.0
2013-10-15 15:15:00,40.91,40.96,40.87,40.93,44600.0,40.91,40.96,40.87,40.93,44600.0
2013-10-15 15:20:00,40.93,40.96,40.92,40.96,25700.0,40.93,40.96,40.92,40.96,25700.0
2013-10-15 15:25:00,40.96,40.97,40.92,40.94,54900.0,40.96,40.97,40.92,40.94,54900.0
2013-10-15 15:30:00,40.95,40.95,40.88,40.89,37400.0,40.95,40.95,40.88,40.89,37400.0
2013-10-15 15:35:00,40.89,40.95,40.89,40.91,48700.0,40.89,40.95,40.89,40.91,48700.0
2013-10-15 15:40:00,40.91,40.91,40.86,40.86,98900.0,40.91,40.91,40.86,40.86,98900.0
2013-10-15 15:45:00,40.86,40.88,40.83,40.85,58800.0,40.86,40.88,40.83,40.85,58800.0
2013-10-15 15:50:00,40.85,40.88,40.82,40.88,87300.0,40.85,40.88,40.82,40.88,87300.0
2013-10-15 15:55:00,40.88,40.91,40.87,40.9,151700.0,40.88,40.91,40.87,40.9,151700.0
2013-10-16 09:30:00,41.0,41.12,40.87,40.91,66600.0,41.0,41.12,40.87,40.91,66600.0
2013-10-16 09:35:00,40.96,40.98,40.81,40.89,41400.0,40.96,40.98,40.81,40.89,41400.0
2013-10-16 09:40:00,40.89,41.0,40.86,40.92,28500.0,40.89,41.0,40.86,40.92,28500.0
2013-10-16 09:45:00,40.93,40.96,40.87,40.91,70200.0,40.93,40.96,40.87,40.91,70200.0
2013-10-16 09:50:00,40.94,41.0,40.89,41.0,112800.0,40.94,41.0,40.89,41.0,112800.0
2013-10-16 09:55:00,41.0,41.02,40.95,40.95,44100.0,41.0,41.02,40.95,40.95,44100.0
2013-10-16 10:00:00,40.96,40.97,40.84,40.84,44300.0,40.96,40.97,40.84,40.84,44300.0
2013-10-16 10:05:00,40.85,40.88,40.79,40.88,28100.0,40.85,40.88,40.79,40.88,28100.0
2013-10-16 10:10:00,40.88,40.98,40.87,40.96,36300.0,40.88,40.98,40.87,40.96,36300.0
2013-10-16 10:15:00,40.97,41.07,40.95,41.06,29800.0,40.97,41.07,40.95,41.06,29800.0
2013-10-16 10:20:00,41.07,41.14,41.03,41.05,25200.0,41.07,41.14,41.03,41.05,25200.0
2013-10-16 10:25:00,41.05,41.05,40.99,41.0,23000.0,41.05,41.05,40.99,41.0,23000.0
2013-10-16 10:30:00,41.0,41.03,40.94,40.98,30200.0,41.0,41.03,40.94,40.98,30200.0
2013-10-16 10:35:00,40.97,40.97,40.9,40.9,22900.0,40.97,40.97,40.9,40.9,22900.0
2013-10-16 10:40:00,40.91,40.96,40.9,40.92,22900.0,40.91,40.96,40.9,40.92,22900.0
2013-10-16 10:45:00,40.93,41.0,40.91,40.97,15700.0,40.93,41.0,40.91,40.97,15700.0
2013-10-16 10:50:00,40.97,40.99,40.92,40.93,10600.0,40.97,40.99,40.92,40.93,10600.0
2013-10-16 10:55:00,40.93,40.98,40.93,40.95,24700.0,40.93,40.98,40.93,40.95,24700.0
2013-10-16 11:00:00,40.94,40.98,40.92,40.96,22300.0,40.94,40.98,40.92,40.96,22300.0
2013-10-16 11:05:00,40.96,40.97,40.92,40.92,12300.0,40.96,40.97,40.92,40.92,12300.0
2013-10-16 11:10:00,40.92,40.96,40.9,40.95,18700.0,40.92,40.96,40.9,40.95,18700.0
2013-10-16 11:15:00,40.94,40.95,40.88,40.9,14600.0,40.94,40.95,40.88,40.9,14600.0
2013-10-16 11:20:00,40.91,40.97,40.91,40.93,16100.0,40.91,40.97,40.91,40.93,16100.0
2013-10-16 11:25:00,40.92,40.95,40.83,40.84,12600.0,40.92,40.95,40.83,40.84,12600.0
2013-10-16 11:30:00,40.85,40.86,40.8,40.8,10500.0,40.85,40.86,40.8,40.8,10500.0
2013-10-16 11:35:00,40.81,40.84,40.77,40.83,10500.0,40.81,40.84,40.77,40.83,10500.0
2013-10-16 11:40:00,40.82,40.84,40.8,40.82,11900.0,40.82,40.84,40.8,40.82,11900.0
2013-10-16 11:45:00,40.83,40.83,40.74,40.74,9200.0,40.83,40.83,40.74,40.74,9200.0
2013-10-16 11:50:00,40.74,40.75,40.71,40.73,20200.0,40.74,40.75,40.71,40.73,20200.0
2013-10-16 11:55:00,40.73,40.73,40.7,40.72,14900.0,40.73,40.73,40.7,40.72,14900.0
2013-10-16 12:00:00,40.72,40.72,40.66,40.66,19000.0,40.72,40.72,40.66,40.66,19000.0
2013-10-16 12:05:00,40.67,40.74,40.67,40.73,17200.0,40.67,40.74,40.67,40.73,17200.0
2013-10-16 12:10:00,40.73,40.79,40.73,40.76,8800.0,40.73,40.79,40.73,40.76,8800.0
2013-10-16 12:15:00,40.78,40.83,40.76,40.78,13900.0,40.78,40.83,40.76,40.78,13900.0
2013-10-16 12:20:00,40.77,40.79,40.71,40.77,8600.0,40.77,40.79,40.71,40.77,8600.0
2013-10-16 12:25:00,40.78,40.86,40.77,40.82,22300.0,40.78,40.86,40.77,40.82,22300.0
2013-10-16 12:30:00,40.81,40.88,40.78,40.84,28100.0,40.81,40.88,40.78,40.84,28100.0
2013-10-16 12:35:00,40.85,40.92,40.85,40.92,17600.0,40.85,40.92,40.85,40.92,17600.0
2013-10-16 12:40:00,40.91,40.94,40.9,40.93,12800.0,40.91,40.94,40.9,40.93,12800.0
2013-10-16 12:45:00,40.93,40.94,40.9,40.91,5200.0,40.93,40.94,40.9,40.91,5200.0
2013-10-16 12:50:00,40.91,40.93,40.9,40.91,9700.0,40.91,40.93,40.9,40.91,9700.0
2013-10-16 12:55:00,40.9,40.9,40.87,40.89,6500.0,40.9,40.9,40.87,40.89,6500.0
2013-10-16 13:00:00,40.9,40.93,40.88,40.88,7400.0,40.9,40.93,40.88,40.88,7400.0
2013-10-16 13:05:00,40.88,40.9,40.85,40.85,7500.0,40.88,40.9,40.85,40.85,7500.0
2013-10-16 13:10:00,40.84,40.86,40.83,40.84,22300.0,40.84,40.86,40.83,40.84,22300.0
2013-10-16 13:15:00,40.84,40.84,40.81,40.84,8300.0,40.84,40.84,40.81,40.84,8300.0
2013-10-16 13:20:00,40.83,40.84,40.76,40.76,8800.0,40.83,40.84,40.76,40.76,8800.0
2013-10-16 13:25:00,40.76,40.77,40.75,40.77,12300.0,40.76,40.77,40.75,40.77,12300.0
2013-10-16 13:30:00,40.77,40.81,40.77,40.81,8800.0,40.77,40.81,40.77,40.81,8800.0
2013-10-16 13:35:00,40.8,40.81,40.78,40.8,8500.0,40.8,40.81,40.78,40.8,8500.0
2013-10-16 13:40:00,40.8,40.83,40.79,40.83,20700.0,40.8,40.83,40.79,40.83,20700.0
2013-10-16 13:45:00,40.83,40.87,40.83,40.85,15200.0,40.83,40.87,40.83,40.85,15200.0
2013-10-16 13:50:00,40.85,40.88,40.85,40.85,7900.0,40.85,40.88,40.85,40.85,7900.0
2013-10-16 13:55:00,40.85,40.87,40.83,40.87,19300.0,40.85,40.87,40.83,40.87,19300.0
2013-10-16 14:00:00,40.87,40.9,40.84,40.87,13100.0,40.87,40.9,40.84,40.87,13100.0
2013-10-16 14:05:00,40.88,40.91,40.85,40.87,11300.0,40.88,40.91,40.85,40.87,11300.0
2013-10-16 14:10:00,40.87,40.89,40.85,40.86,12400.0,40.87,40.89,40.85,40.86,12400.0
2013-10-16 14:15:00,40.87,40.89,40.84,40.87,14000.0,40.87,40.89,40.84,40.87,14000.0
2013-10-16 14:20:00,40.88,40.89,40.84,40.85,22400.0,40.88,40.89,40.84,40.85,22400.0
2013-10-16 14:25:00,40.85,40.86,40.78,40.81,56100.0,40.85,40.86,40.78,40.81,56100.0
2013-10-16 14:30:00,40.8,40.82,40.78,40.79,16400.0,40.8,40.82,40.78,40.79,16400.0
2013-10-16 14:35:00,40.79,40.8,40.75,40.76,14200.0,40.79,40.8,40.75,40.76,14200.0
2013-10-16 14:40:00,40.75,40.81,40.75,40.78,18300.0,40.75,40.81,40.75,40.78,18300.0
2013-10-16 14:45:00,40.77,40.82,40.77,40.8,20700.0,40.77,40.82,40.77,40.8,20700.0
2013-10-16 14:50:00,40.8,40.8,40.76,40.77,17400.0,40.8,40.8,40.76,40.77,17400.0
2013-10-16 14:55:00,40.76,40.76,40.69,40.71,30600.0,40.76,40.76,40.69,40.71,30600.0
2013-10-16 15:00:00,40.71,40.75,40.7,40.73,27700.0,40.71,40.75,40.7,40.73,27700.0
2013-10-16 15:05:00,40.73,40.77,40.72,40.73,29100.0,40.73,40.77,40.72,40.73,29100.0
2013-10-16 15:10:00,40.74,40.79,40.74,40.79,33000.0,40.74,40.79,40.74,40.79,33000.0
2013-10-16 15:15:00,40.78,40.81,40.78,40.81,20900.0,40.78,40.81,40.78,40.81,20900.0
2013-10-16 15:20:00,40.81,40.82,40.79,40.81,22800.0,40.81,40.82,40.79,40.81,22800.0
2013-10-16 15:25:00,40.81,40.82,40.77,40.77,15000.0,40.81,40.82,40.77,40.77,15000.0
2013-10-16 15:30:00,40.77,40.77,40.7,40.72,27600.0,40.77,40.77,40.7,40.72,27600.0
2013-10-16 15:35:00,40.72,40.72,40.7,40.7,41900.0,40.72,40.72,40.7,40.7,41900.0
2013-10-16 15:40:00,40.71,40.77,40.7,40.77,57000.0,40.71,40.77,40.7,40.77,57000.0
2013-10-16 15:45:00,40.77,40.79,40.75,40.78,46900.0,40.77,40.79,40.75,40.78,46900.0
2013-10-16 15:50:00,40.77,40.8,40.77,40.8,52700.0,40.77,40.8,40.77,40.8,52700.0
2013-10-16 15:55:00,40.8,40.82,40.76,40.78,126400.0,40.8,40.82,40.76,40.78,126400.0
2013-10-17 09:30:00,40.51,40.69,40.36,40.47,27900.0,40.51,40.69,40.36,40.47,27900.0
2013-10-17 09:35:00,40.49,40.56,40.46,40.48,20200.0,40.49,40.56,40.46,40.48,20200.0
2013-10-17 09:40:00,40.49,40.6,40.49,40.5,48200.0,40.49,40.6,40.49,40.5,48200.0
2013-10-17 09:45:00,40.51,40.53,40.36,40.38,15800.0,40.51,40.53,40.36,40.38,15800.0
2013-10-17 09:50:00,40.37,40.38,40.15,40.19,45600.0,40.37,40.38,40.15,40.19,45600.0
2013-10-17 09:55:00,40.17,40.18,40.08,40.12,57600.0,40.17,40.18,40.08,40.12,57600.0
2013-10-17 10:00:00,40.14,40.14,40.01,40.08,72400.0,40.14,40.14,40.01,40.08,72400.0
2013-10-17 10:05:00,40.07,40.08,39.96,40.01,59300.0,40.07,40.08,39.96,40.01,59300.0
2013-10-17 10:10:00,40.01,40.04,39.96,39.97,49000.0,40.01,40.04,39.96,39.97,49000.0
2013-10-17 10:15:00,39.97,40.05,39.97,40.04,62100.0,39.97,40.05,39.97,40.04,62100.0
2013-10-17 10:20:00,40.04,40.07,40.0,40.01,70800.0,40.04,40.07,40.0,40.01,70800.0
2013-10-17 10:25:00,40.01,40.14,40.01,40.1,47400.0,40.01,40.14,40.01,40.1,47400.0
2013-10-17 10:30:00,40.11,40.13,40.05,40.06,19200.0,40.11,40.13,40.05,40.06,19200.0
2013-10-17 10:35:00,40.05,40.07,40.03,40.04,18200.0,40.05,40.07,40.03,40.04,18200.0
2013-10-17 10:40:00,40.04,40.1,40.02,40.02,95300.0,40.04,40.1,40.02,40.02,95300.0
2013-10-17 10:45:00,40.02,40.05,39.97,39.97,100700.0,40.02,40.05,39.97,39.97,100700.0
2013-10-17 10:50:00,39.97,39.98,39.91,39.94,65000.0,39.97,39.98,39.91,39.94,65000.0
2013-10-17 10:55:00,39.94,39.97,39.94,39.97,47600.0,39.94,39.97,39.94,39.97,47600.0
2013-10-17 11:00:00,39.97,39.97,39.91,39.96,69900.0,39.97,39.97,39.91,39.96,69900.0
2013-10-17 11:05:00,39.96,39.97,39.93,39.94,48600.0,39.96,39.97,39.93,39.94,48600.0
2013-10-17 11:10:00,39.95,39.96,39.94,39.95,23900.0,39.95,39.96,39.94,39.95,23900.0
2013-10-17 11:15:00,39.95,39.96,39.9,39.93,101300.0,39.95,39.96,39.9,39.93,101300.0
2013-10-17 11:20:00,39.93,39.98,39.87,39.89,41700.0,39.93,39.98,39.87,39.89,41700.0
2013-10-17 11:25:00,39.89,39.95,39.85,39.93,28400.0,39.89,39.95,39.85,39.93,28400.0
2013-10-17 11:30:00,39.92,40.01,39.92,39.96,41300.0,39.92,40.01,39.92,39.96,41300.0
2013-10-17 11:35:00,39.97,40.0,39.95,39.95,30500.0,39.97,40.0,39.95,39.95,30500.0
2013-10-17 11:40:00,39.94,40.0,39.93,39.99,31000.0,39.94,40.0,39.93,39.99,31000.0
2013-10-17 11:45:00,39.98,40.0,39.93,39.98,24000.0,39.98,40.0,39.93,39.98,24000.0
2013-10-17 11:50:00,39.97,40.04,39.97,39.98,42100.0,39.97,40.04,39.97,39.98,42100.0
2013-10-17 11:55:00,39.98,40.06,39.98,40.04,148800.0,39.98,40.06,39.98,40.04,148800.0
2013-10-17 12:00:00,40.03,40.07,40.03,40.04,18700.0,40.03,40.07,40.03,40.04,18700.0
2013-10-17 12:05:00,40.04,40.07,40.0,40.03,93100.0,40.04,40.07,40.0,40.03,93100.0
2013-10-17 12:10:00,40.02,40.07,39.99,40.01,41400.0,40.02,40.07,39.99,40.01,41400.0
2013-10-17 12:15:00,40.0,40.06,40.0,40.05,23000.0,40.0,40.06,40.0,40.05,23000.0
2013-10-17 12:20:00,40.05,40.1,40.05,40.07,18800.0,40.05,40.1,40.05,40.07,18800.0
2013-10-17 12:25:00,40.08,40.09,40.07,40.07,18200.0,40.08,40.09,40.07,40.07,18200.0
2013-10-17 12:30:00,40.07,40.08,40.05,40.08,21100.0,40.07,40.08,40.05,40.08,21100.0
2013-10-17 12:35:00,40.08,40.1,40.08,40.08,15600.0,40.08,40.1,40.08,40.08,15600.0
2013-10-17 12:40:00,40.08,40.08,40.07,40.08,1600.0,40.08,40.08,40.07,40.08,1600.0
2013-10-17 12:45:00,40.08,40.09,40.03,40.04,24400.0,40.08,40.09,40.03,40.04,24400.0
2013-10-17 12:50:00,40.05,40.06,40.04,40.05,14000.0,40.05,40.06,40.04,40.05,14000.0
2013-10-17 12:55:00,40.04,40.05,40.03,40.03,14200.0,40.04,40.05,40.03,40.03,14200.0
2013-10-17 13:00:00,40.03,40.09,40.03,40.09,238100.0,40.03,40.09,40.03,40.09,238100.0
2013-10-17 13:05:00,40.09,40.15,40.09,40.15,22300.0,40.09,40.15,40.09,40.15,22300.0
2013-10-17 13:10:00,40.15,40.18,40.13,40.16,17300.0,40.15,40.18,40.13,40.16,17300.0
2013-10-17 13:15:00,40.16,40.18,40.15,40.16,28600.0,40.16,40.18,40.15,40.16,28600.0
2013-10-17 13:20:00,40.16,40.18,40.15,40.17,6600.0,40.16,40.18,40.15,40.17,6600.0
2013-10-17 13:25:00,40.18,40.24,40.18,40.23,48300.0,40.18,40.24,40.18,40.23,48300.0
2013-10-17 13:30:00,40.23,40.3,40.22,40.3,37800.0,40.23,40.3,40.22,40.3,37800.0
2013-10-17 13:35:00,40.3,40.31,40.29,40.31,21400.0,40.3,40.31,40.29,40.31,21400.0
2013-10-17 13:40:00,40.3,40.35,40.3,40.34,13800.0,40.3,40.35,40.3,40.34,13800.0
2013-10-17 13:45:00,40.35,40.35,40.27,40.27,21000.0,40.35,40.35,40.27,40.27,21000.0
2013-10-17 13:50:00,40.27,40.27,40.26,40.27,14400.0,40.27,40.27,40.26,40.27,14400.0
2013-10-17 13:55:00,40.27,40.3,40.25,40.29,61500.0,40.27,40.3,40.25,40.29,61500.0
2013-10-17 14:00:00,40.29,40.3,40.29,40.3,18400.0,40.29,40.3,40.29,40.3,18400.0
2013-10-17 14:05:00,40.29,40.3,40.29,40.3,7700.0,40.29,40.3,40.29,40.3,7700.0
2013-10-17 14:10:00,40.3,40.3,40.29,40.3,18600.0,40.3,40.3,40.29,40.3,18600.0
2013-10-17 14:15:00,40.29,40.33,40.29,40.32,26600.0,40.29,40.33,40.29,40.32,26600.0
2013-10-17 14:20:00,40.32,40.35,40.31,40.34,25700.0,40.32,40.35,40.31,40.34,25700.0
2013-10-17 14:25:00,40.34,40.34,40.29,40.3,46400.0,40.34,40.34,40.29,40.3,46400.0
2013-10-17 14:30:00,40.3,40.32,40.3,40.3,17600.0,40.3,40.32,40.3,40.3,17600.0
2013-10-17 14:35:00,40.31,40.31,40.27,40.27,21800.0,40.31,40.31,40.27,40.27,21800.0
2013-10-17 14:40:00,40.27,40.31,40.27,40.29,22900.0,40.27,40.31,40.27,40.29,22900.0
2013-10-17 14:45:00,40.29,40.29,40.26,40.27,9900.0,40.29,40.29,40.26,40.27,9900.0
2013-10-17 14:50:00,40.26,40.27,40.26,40.27,8900.0,40.26,40.27,40.26,40.27,8900.0
2013-10-17 14:55:00,40.26,40.27,40.25,40.26,17500.0,40.26,40.27,40.25,40.26,17500.0
2013-10-17 15:00:00,40.26,40.27,40.25,40.27,13600.0,40.26,40.27,40.25,40.27,13600.0
2013-10-17 15:05:00,40.26,40.32,40.26,40.32,22300.0,40.26,40.32,40.26,40.32,22300.0
2013-10-17 15:10:00,40.32,40.37,40.31,40.37,33200.0,40.32,40.37,40.31,40.37,33200.0
2013-10-17 15:15:00,40.37,40.4,40.37,40.39,13500.0,40.37,40.4,40.37,40.39,13500.0
2013-10-17 15:20:00,40.39,40.4,40.38,40.4,27800.0,40.39,40.4,40.38,40.4,27800.0
2013-10-17 15:25:00,40.4,40.4,40.38,40.38,22800.0,40.4,40.4,40.38,40.38,22800.0
2013-10-17 15:30:00,40.38,40.4,40.37,40.37,29900.0,40.38,40.4,40.37,40.37,29900.0
2013-10-17 15:35:00,40.37,40.38,40.37,40.38,28400.0,40.37,40.38,40.37,40.38,28400.0
2013-10-17 15:40:00,40.38,40.4,40.37,40.39,38600.0,40.38,40.4,40.37,40.39,38600.0
2013-10-17 15:45:00,40.39,40.41,40.38,40.41,93900.0,40.39,40.41,40.38,40.41,93900.0
2013-10-17 15:50:00,40.4,40.43,40.4,40.41,52000.0,40.4,40.43,40.4,40.41,52000.0
2013-10-17 15:55:00,40.41,40.42,40.39,40.41,108300.0,40.41,40.42,40.39,40.41,108300.0
2013-10-18 09:30:00,40.38,40.64,40.15,40.3,226100.0,40.38,40.64,40.15,40.3,226100.0
2013-10-18 09:35:00,40.31,40.48,40.25,40.26,47000.0,40.31,40.48,40.25,40.26,47000.0
2013-10-18 09:40:00,40.25,40.32,40.18,40.31,39000.0,40.25,40.32,40.18,40.31,39000.0
2013-10-18 09:45:00,40.33,40.34,40.26,40.26,33500.0,40.33,40.34,40.26,40.26,33500.0
2013-10-18 09:50:00,40.26,40.52,40.26,40.48,69900.0,40.26,40.52,40.26,40.48,69900.0
2013-10-18 09:55:00,40.48,40.48,40.39,40.41,27400.0,40.48,40.48,40.39,40.41,27400.0
2013-10-18 10:00:00,40.41,40.5,40.41,40.44,53300.0,40.41,40.5,40.41,40.44,53300.0
2013-10-18 10:05:00,40.44,40.58,40.42,40.58,96400.0,40.44,40.58,40.42,40.58,96400.0
2013-10-18 10:10:00,40.59,40.64,40.57,40.64,112500.0,40.59,40.64,40.57,40.64,112500.0
2013-10-18 10:15:00,40.64,40.72,40.6,40.67,47500.0,40.64,40.72,40.6,40.67,47500.0
2013-10-18 10:20:00,40.66,40.71,40.6,40.63,19800.0,40.66,40.71,40.6,40.63,19800.0
2013-10-18 10:25:00,40.62,40.64,40.56,40.57,37300.0,40.62,40.64,40.56,40.57,37300.0
2013-10-18 10:30:00,40.57,40.6,40.49,40.51,18700.0,40.57,40.6,40.49,40.51,18700.0
2013-10-18 10:35:00,40.51,40.55,40.46,40.5,24400.0,40.51,40.55,40.46,40.5,24400.0
2013-10-18 10:40:00,40.5,40.53,40.48,40.49,19200.0,40.5,40.53,40.48,40.49,19200.0
2013-10-18 10:45:00,40.48,40.51,40.45,40.49,10000.0,40.48,40.51,40.45,40.49,10000.0
2013-10-18 10:50:00,40.5,40.5,40.39,40.4,15200.0,40.5,40.5,40.39,40.4,15200.0
2013-10-18 10:55:00,40.39,40.41,40.34,40.41,17300.0,40.39,40.41,40.34,40.41,17300.0
2013-10-18 11:00:00,40.41,40.44,40.35,40.44,37800.0,40.41,40.44,40.35,40.44,37800.0
2013-10-18 11:05:00,40.43,40.44,40.39,40.39,7700.0,40.43,40.44,40.39,40.39,7700.0
2013-10-18 11:10:00,40.4,40.43,40.4,40.41,14100.0,40.4,40.43,40.4,40.41,14100.0
2013-10-18 11:15:00,40.41,40.41,40.37,40.38,7600.0,40.41,40.41,40.37,40.38,7600.0
2013-10-18 11:20:00,40.38,40.4,40.35,40.36,8700.0,40.38,40.4,40.35,40.36,8700.0
2013-10-18 11:25:00,40.35,40.42,40.35,40.4,9900.0,40.35,40.42,40.35,40.4,9900.0
2013-10-18 11:30:00,40.4,40.42,40.39,40.42,11800.0,40.4,40.42,40.39,40.42,11800.0
2013-10-18 11:35:00,40.41,40.45,40.39,40.4,7500.0,40.41,40.45,40.39,40.4,7500.0
2013-10-18 11:40:00,40.4,40.45,40.38,40.43,12800.0,40.4,40.45,40.38,40.43,12800.0
2013-10-18 11:45:00,40.43,40.44,40.36,40.36,7500.0,40.43,40.44,40.36,40.36,7500.0
2013-10-18 11:50:00,40.36,40.4,40.36,40.38,5700.0,40.36,40.4,40.36,40.38,5700.0
2013-10-18 11:55:00,40.38,40.38,40.3,40.32,17600.0,40.38,40.38,40.3,40.32,17600.0
2013-10-18 12:00:00,40.32,40.33,40.28,40.29,21500.0,40.32,40.33,40.28,40.29,21500.0
2013-10-18 12:05:00,40.29,40.29,40.26,40.29,13500.0,40.29,40.29,40.26,40.29,13500.0
2013-10-18 12:10:00,40.29,40.37,40.29,40.35,10400.0,40.29,40.37,40.29,40.35,10400.0
2013-10-18 12:15:00,40.34,40.34,40.26,40.26,15800.0,40.34,40.34,40.26,40.26,15800.0
2013-10-18 12:20:00,40.26,40.28,40.26,40.27,7600.0,40.26,40.28,40.26,40.27,7600.0
2013-10-18 12:25:00,40.28,40.31,40.27,40.27,8400.0,40.28,40.31,40.27,40.27,8400.0
2013-10-18 12:30:00,40.27,40.28,40.26,40.28,13300.0,40.27,40.28,40.26,40.28,13300.0
2013-10-18 12:35:00,40.27,40.3,40.27,40.29,17800.0,40.27,40.3,40.27,40.29,17800.0
2013-10-18 12:40:00,40.29,40.3,40.28,40.29,14200.0,40.29,40.3,40.28,40.29,14200.0
2013-10-18 12:45:00,40.29,40.32,40.29,40.32,5600.0,40.29,40.32,40.29,40.32,5600.0
2013-10-18 12:50:00,40.32,40.33,40.31,40.32,5400.0,40.32,40.33,40.31,40.32,5400.0
2013-10-18 12:55:00,40.32,40.33,40.3,40.31,8900.0,40.32,40.33,40.3,40.31,8900.0
2013-10-18 13:00:00,40.31,40.37,40.31,40.37,14600.0,40.31,40.37,40.31,40.37,14600.0
2013-10-18 13:05:00,40.37,40.42,40.37,40.41,9600.0,40.37,40.42,40.37,40.41,9600.0
2013-10-18 13:10:00,40.42,40.44,40.41,40.41,9300.0,40.42,40.44,40.41,40.41,9300.0
2013-10-18 13:15:00,40.41,40.45,40.41,40.44,9600.0,40.41,40.45,40.41,40.44,9600.0
2013-10-18 13:20:00,40.44,40.44,40.41,40.42,17300.0,40.44,40.44,40.41,40.42,17300.0
2013-10-18 13:25:00,40.41,40.44,40.41,40.41,10000.0,40.41,40.44,40.41,40.41,10000.0
2013-10-18 13:30:00,40.41,40.41,40.35,40.37,11900.0,40.41,40.41,40.35,40.37,11900.0
2013-10-18 13:35:00,40.36,40.39,40.33,40.34,10600.0,40.36,40.39,40.33,40.34,10600.0
2013-10-18 13:40:00,40.34,40.37,40.33,40.36,12500.0,40.34,40.37,40.33,40.36,12500.0
2013-10-18 13:45:00,40.37,40.4,40.37,40.38,6800.0,40.37,40.4,40.37,40.38,6800.0
2013-10-18 13:50:00,40.38,40.44,40.38,40.42,9600.0,40.38,40.44,40.38,40.42,9600.0
2013-10-18 13:55:00,40.42,40.49,40.42,40.45,10700.0,40.42,40.49,40.42,40.45,10700.0
2013-10-18 14:00:00,40.46,40.47,40.45,40.46,8600.0,40.46,40.47,40.45,40.46,8600.0
2013-10-18 14:05:00,40.47,40.48,40.44,40.45,9800.0,40.47,40.48,40.44,40.45,9800.0
2013-10-18 14:10:00,40.46,40.47,40.42,40.44,15000.0,40.46,40.47,40.42,40.44,15000.0
2013-10-18 14:15:00,40.45,40.45,40.42,40.45,15400.0,40.45,40.45,40.42,40.45,15400.0
2013-10-18 14:20:00,40.46,40.47,40.45,40.45,11600.0,40.46,40.47,40.45,40.45,11600.0
2013-10-18 14:25:00,40.45,40.5,40.45,40.5,9700.0,40.45,40.5,40.45,40.5,9700.0
2013-10-18 14:30:00,40.5,40.5,40.46,40.47,19000.0,40.5,40.5,40.46,40.47,19000.0
2013-10-18 14:35:00,40.48,40.5,40.46,40.48,21000.0,40.48,40.5,40.46,40.48,21000.0
2013-10-18 14:40:00,40.49,40.5,40.48,40.48,15300.0,40.49,40.5,40.48,40.48,15300.0
2013-10-18 14:45:00,40.48,40.49,40.47,40.48,10200.0,40.48,40.49,40.47,40.48,10200.0
2013-10-18 14:50:00,40.48,40.48,40.44,40.46,13100.0,40.48,40.48,40.44,40.46,13100.0
2013-10-18 14:55:00,40.46,40.48,40.44,40.45,21100.0,40.46,40.48,40.44,40.45,21100.0
2013-10-18 15:00:00,40.45,40.46,40.42,40.42,18800.0,40.45,40.46,40.42,40.42,18800.0
2013-10-18 15:05:00,40.43,40.5,40.43,40.43,79400.0,40.43,40.5,40.43,40.43,79400.0
2013-10-18 15:10:00,40.44,40.45,40.31,40.31,89700.0,40.44,40.45,40.31,40.31,89700.0
2013-10-18 15:15:00,40.32,40.32,40.21,40.22,74200.0,40.32,40.32,40.21,40.22,74200.0
2013-10-18 15:20:00,40.22,40.23,40.2,40.2,60900.0,40.22,40.23,40.2,40.2,60900.0
2013-10-18 15:25:00,40.2,40.21,40.16,40.16,67900.0,40.2,40.21,40.16,40.16,67900.0
2013-10-18 15:30:00,40.16,40.19,40.14,40.16,158200.0,40.16,40.19,40.14,40.16,158200.0
2013-10-18 15:35:00,40.16,40.16,40.12,40.15,71100.0,40.16,40.16,40.12,40.15,71100.0
2013-10-18 15:40:00,40.15,40.18,40.14,40.16,50800.0,40.15,40.18,40.14,40.16,50800.0
2013-10-18 15:45:00,40.16,40.18,40.13,40.17,95500.0,40.16,40.18,40.13,40.17,95500.0
2013-10-18 15:50:00,40.17,40.29,40.17,40.29,66700.0,40.17,40.29,40.17,40.29,66700.0
2013-10-18 15:55:00,40.28,40.29,40.25,40.28,120700.0,40.28,40.29,40.25,40.28,120700.0
2013-10-21 09:30:00,40.42,40.61,40.3,40.57,65800.0,40.42,40.61,40.3,40.57,65800.0
2013-10-21 09:35:00,40.58,40.62,40.3,40.3,23200.0,40.58,40.62,40.3,40.3,23200.0
2013-10-21 09:40:00,40.31,40.31,40.21,40.22,30600.0,40.31,40.31,40.21,40.22,30600.0
2013-10-21 09:45:00,40.23,40.27,40.19,40.22,56400.0,40.23,40.27,40.19,40.22,56400.0
2013-10-21 09:50:00,40.22,40.33,40.2,40.24,31800.0,40.22,40.33,40.2,40.24,31800.0
2013-10-21 09:55:00,40.26,40.4,40.24,40.4,21500.0,40.26,40.4,40.24,40.4,21500.0
2013-10-21 10:00:00,40.41,40.49,40.34,40.48,17000.0,40.41,40.49,40.34,40.48,17000.0
2013-10-21 10:05:00,40.48,40.49,40.34,40.36,34200.0,40.48,40.49,40.34,40.36,34200.0
2013-10-21 10:10:00,40.36,40.36,40.17,40.21,44000.0,40.36,40.36,40.17,40.21,44000.0
2013-10-21 10:15:00,40.21,40.22,40.15,40.22,25700.0,40.21,40.22,40.15,40.22,25700.0
2013-10-21 10:20:00,40.22,40.31,40.21,40.31,14500.0,40.22,40.31,40.21,40.31,14500.0
2013-10-21 10:25:00,40.31,40.39,40.28,40.28,23900.0,40.31,40.39,40.28,40.28,23900.0
2013-10-21 10:30:00,40.28,40.33,40.23,40.32,13500.0,40.28,40.33,40.23,40.32,13500.0
2013-10-21 10:35:00,40.31,40.34,40.28,40.31,26100.0,40.31,40.34,40.28,40.31,26100.0
2013-10-21 10:40:00,40.32,40.33,40.26,40.3,16200.0,40.32,40.33,40.26,40.3,16200.0
2013-10-21 10:45:00,40.3,40.32,40.3,40.3,13800.0,40.3,40.32,40.3,40.3,13800.0
2013-10-21 10:50:00,40.32,40.33,40.25,40.25,17100.0,40.32,40.33,40.25,40.25,17100.0
2013-10-21 10:55:00,40.25,40.28,40.24,40.24,15200.0,40.25,40.28,40.24,40.24,15200.0
2013-10-21 11:00:00,40.25,40.26,40.18,40.19,17700.0,40.25,40.26,40.18,40.19,17700.0
2013-10-21 11:05:00,40.19,40.22,40.18,40.2,14200.0,40.19,40.22,40.18,40.2,14200.0
2013-10-21 11:10:00,40.2,40.21,40.18,40.21,13100.0,40.2,40.21,40.18,40.21,13100.0
2013-10-21 11:15:00,40.2,40.26,40.19,40.26,14100.0,40.2,40.26,40.19,40.26,14100.0
2013-10-21 11:20:00,40.26,40.29,40.24,40.28,22700.0,40.26,40.29,40.24,40.28,22700.0
2013-10-21 11:25:00,40.28,40.3,40.27,40.29,14700.0,40.28,40.3,40.27,40.29,14700.0
2013-10-21 11:30:00,40.29,40.3,40.22,40.23,21300.0,40.29,40.3,40.22,40.23,21300.0
2013-10-21 11:35:00,40.24,40.24,40.16,40.17,15600.0,40.24,40.24,40.16,40.17,15600.0
2013-10-21 11:40:00,40.17,40.2,40.16,40.17,19200.0,40.17,40.2,40.16,40.17,19200.0
2013-10-21 11:45:00,40.16,40.18,40.11,40.11,34200.0,40.16,40.18,40.11,40.11,34200.0
2013-10-21 11:50:00,40.1,40.14,40.07,40.14,17500.0,40.1,40.14,40.07,40.14,17500.0
2013-10-21 11:55:00,40.14,40.22,40.14,40.22,13200.0,40.14,40.22,40.14,40.22,13200.0
2013-10-21 12:00:00,40.23,40.29,40.23,40.29,13600.0,40.23,40.29,40.23,40.29,13600.0
2013-10-21 12:05:00,40.29,40.29,40.16,40.16,16200.0,40.29,40.29,40.16,40.16,16200.0
2013-10-21 12:10:00,40.16,40.17,40.16,40.17,5600.0,40.16,40.17,40.16,40.17,5600.0
2013-10-21 12:15:00,40.17,40.25,40.16,40.25,11600.0,40.17,40.25,40.16,40.25,11600.0
2013-10-21 12:20:00,40.25,40.3,40.23,40.24,17500.0,40.25,40.3,40.23,40.24,17500.0
2013-10-21 12:25:00,40.23,40.23,40.21,40.22,8500.0,40.23,40.23,40.21,40.22,8500.0
2013-10-21 12:30:00,40.23,40.23,40.21,40.21,17900.0,40.23,40.23,40.21,40.21,17900.0
2013-10-21 12:35:00,40.23,40.29,40.22,40.29,8000.0,40.23,40.29,40.22,40.29,8000.0
2013-10-21 12:40:00,40.3,40.3,40.19,40.19,17700.0,40.3,40.3,40.19,40.19,17700.0
2013-10-21 12:45:00,40.19,40.23,40.18,40.22,12300.0,40.19,40.23,40.18,40.22,12300.0
2013-10-21 12:50:00,40.22,40.25,40.22,40.24,7700.0,40.22,40.25,40.22,40.24,7700.0
2013-10-21 12:55:00,40.24,40.27,40.23,40.27,8300.0,40.24,40.27,40.23,40.27,8300.0
2013-10-21 13:00:00,40.27,40.27,40.23,40.23,15300.0,40.27,40.27,40.23,40.23,15300.0
2013-10-21 13:05:00,40.23,40.26,40.21,40.22,10400.0,40.23,40.26,40.21,40.22,10400.0
2013-10-21 13:10:00,40.23,40.23,40.18,40.2,11900.0,40.23,40.23,40.18,40.2,11900.0
2013-10-21 13:15:00,40.2,40.21,40.18,40.21,8800.0,40.2,40.21,40.18,40.21,8800.0
2013-10-21 13:20:00,40.21,40.21,40.19,40.19,9600.0,40.21,40.21,40.19,40.19,9600.0
2013-10-21 13:25:00,40.19,40.19,40.16,40.16,6400.0,40.19,40.19,40.16,40.16,6400.0
2013-10-21 13:30:00,40.16,40.17,40.15,40.15,18700.0,40.16,40.17,40.15,40.15,18700.0
2013-10-21 13:35:00,40.15,40.15,40.12,40.13,15500.0,40.15,40.15,40.12,40.13,15500.0
2013-10-21 13:40:00,40.14,40.14,40.09,40.09,14500.0,40.14,40.14,40.09,40.09,14500.0
2013-10-21 13:45:00,40.09,40.12,40.09,40.09,9600.0,40.09,40.12,40.09,40.09,9600.0
2013-10-21 13:50:00,40.09,40.13,40.09,40.13,8400.0,40.09,40.13,40.09,40.13,8400.0
2013-10-21 13:55:00,40.13,40.13,40.08,40.09,13600.0,40.13,40.13,40.08,40.09,13600.0
2013-10-21 14:00:00,40.09,40.09,40.02,40.03,25100.0,40.09,40.09,40.02,40.03,25100.0
2013-10-21 14:05:00,40.03,40.05,40.02,40.04,13000.0,40.03,40.05,40.02,40.04,13000.0
2013-10-21 14:10:00,40.04,40.05,40.03,40.05,9700.0,40.04,40.05,40.03,40.05,9700.0
2013-10-21 14:15:00,40.05,40.05,40.01,40.03,14800.0,40.05,40.05,40.01,40.03,14800.0
2013-10-21 14:20:00,40.04,40.04,39.96,39.97,25200.0,40.04,40.04,39.96,39.97,25200.0
2013-10-21 14:25:00,39.97,40.01,39.96,40.0,16800.0,39.97,40.01,39.96,40.0,16800.0
2013-10-21 14:30:00,40.0,40.01,40.0,40.0,22800.0,40.0,40.01,40.0,40.0,22800.0
2013-10-21 14:35:00,40.0,40.01,39.99,40.01,14100.0,40.0,40.01,39.99,40.01,14100.0
2013-10-21 14:40:00,40.01,40.02,39.97,39.98,21700.0,40.01,40.02,39.97,39.98,21700.0
2013-10-21 14:45:00,39.98,40.0,39.92,39.93,39600.0,39.98,40.0,39.92,39.93,39600.0
2013-10-21 14:50:00,39.93,39.94,39.89,39.9,21500.0,39.93,39.94,39.89,39.9,21500.0
2013-10-21 14:55:00,39.89,39.9,39.83,39.86,97700.0,39.89,39.9,39.83,39.86,97700.0
2013-10-21 15:00:00,39.86,39.96,39.86,39.96,21700.0,39.86,39.96,39.86,39.96,21700.0
2013-10-21 15:05:00,39.96,39.98,39.92,39.98,31500.0,39.96,39.98,39.92,39.98,31500.0
2013-10-21 15:10:00,39.98,40.0,39.97,39.98,25300.0,39.98,40.0,39.97,39.98,25300.0
2013-10-21 15:15:00,39.98,39.99,39.94,39.97,30200.0,39.98,39.99,39.94,39.97,30200.0
2013-10-21 15:20:00,39.97,40.0,39.97,40.0,11000.0,39.97,40.0,39.97,40.0,11000.0
2013-10-21 15:25:00,39.99,40.0,39.95,39.96,33300.0,39.99,40.0,39.95,39.96,33300.0
2013-10-21 15:30:00,39.96,39.98,39.93,39.98,20600.0,39.96,39.98,39.93,39.98,20600.0
2013-10-21 15:35:00,39.97,39.98,39.95,39.98,31200.0,39.97,39.98,39.95,39.98,31200.0
2013-10-21 15:40:00,39.98,40.02,39.98,40.02,22900.0,39.98,40.02,39.98,40.02,22900.0
2013-10-21 15:45:00,40.01,40.02,39.97,40.01,50500.0,40.01,40.02,39.97,40.01,50500.0
2013-10-21 15:50:00,40.01,40.03,39.98,40.03,48600.0,40.01,40.03,39.98,40.03,48600.0
2013-10-21 15:55:00,40.02,40.02,39.97,40.02,99600.0,40.02,40.02,39.97,40.02,99600.0
2013-10-22 09:30:00,40.26,40.32,40.02,40.17,47900.0,40.26,40.32,40.02,40.17,47900.0
2013-10-22 09:35:00,40.17,40.23,40.1,40.14,13200.0,40.17,40.23,40.1,40.14,13200.0
2013-10-22 09:40:00,40.17,40.23,40.1,40.12,38500.0,40.17,40.23,40.1,40.12,38500.0
2013-10-22 09:45:00,40.14,40.15,40.08,40.12,15100.0,40.14,40.15,40.08,40.12,15100.0
2013-10-22 09:50:00,40.13,40.27,40.1,40.25,14400.0,40.13,40.27,40.1,40.25,14400.0
2013-10-22 09:55:00,40.25,40.31,40.23,40.29,23600.0,40.25,40.31,40.23,40.29,23600.0
2013-10-22 10:00:00,40.28,40.34,40.26,40.34,15200.0,40.28,40.34,40.26,40.34,15200.0
2013-10-22 10:05:00,40.36,40.36,40.3,40.31,15800.0,40.36,40.36,40.3,40.31,15800.0
2013-10-22 10:10:00,40.3,40.4,40.29,40.37,20400.0,40.3,40.4,40.29,40.37,20400.0
2013-10-22 10:15:00,40.38,40.41,40.35,40.4,17800.0,40.38,40.41,40.35,40.4,17800.0
2013-10-22 10:20:00,40.41,40.41,40.26,40.26,40100.0,40.41,40.41,40.26,40.26,40100.0
2013-10-22 10:25:00,40.25,40.27,40.14,40.2,19900.0,40.25,40.27,40.14,40.2,19900.0
2013-10-22 10:30:00,40.19,40.22,40.16,40.22,18300.0,40.19,40.22,40.16,40.22,18300.0
2013-10-22 10:35:00,40.22,40.23,40.17,40.17,12800.0,40.22,40.23,40.17,40.17,12800.0
2013-10-22 10:40:00,40.17,40.17,40.09,40.11,42300.0,40.17,40.17,40.09,40.11,42300.0
2013-10-22 10:45:00,40.1,40.11,40.01,40.02,44700.0,40.1,40.11,40.01,40.02,44700.0
2013-10-22 10:50:00,40.03,40.06,39.92,39.97,49000.0,40.03,40.06,39.92,39.97,49000.0
2013-10-22 10:55:00,39.95,40.1,39.92,40.09,44700.0,39.95,40.1,39.92,40.09,44700.0
2013-10-22 11:00:00,40.08,40.14,40.08,40.11,28600.0,40.08,40.14,40.08,40.11,28600.0
2013-10-22 11:05:00,40.11,40.13,40.04,40.04,19400.0,40.11,40.13,40.04,40.04,19400.0
2013-10-22 11:10:00,40.05,40.07,40.0,40.01,11500.0,40.05,40.07,40.0,40.01,11500.0
2013-10-22 11:15:00,40.02,40.02,39.96,40.02,16000.0,40.02,40.02,39.96,40.02,16000.0
2013-10-22 11:20:00,40.03,40.03,39.91,39.91,16700.0,40.03,40.03,39.91,39.91,16700.0
2013-10-22 11:25:00,39.9,39.99,39.9,39.99,10300.0,39.9,39.99,39.9,39.99,10300.0
2013-10-22 11:30:00,39.99,39.99,39.9,39.94,16700.0,39.99,39.99,39.9,39.94,16700.0
2013-10-22 11:35:00,39.95,40.04,39.95,40.04,9700.0,39.95,40.04,39.95,40.04,9700.0
2013-10-22 11:40:00,40.04,40.09,40.04,40.07,21000.0,40.04,40.09,40.04,40.07,21000.0
2013-10-22 11:45:00,40.09,40.12,40.06,40.12,17800.0,40.09,40.12,40.06,40.12,17800.0
2013-10-22 11:50:00,40.12,40.15,40.11,40.12,33900.0,40.12,40.15,40.11,40.12,33900.0
2013-10-22 11:55:00,40.11,40.13,40.09,40.11,9100.0,40.11,40.13,40.09,40.11,9100.0
2013-10-22 12:00:00,40.12,40.12,40.02,40.02,10600.0,40.12,40.12,40.02,40.02,10600.0
2013-10-22 12:05:00,40.01,40.04,40.0,40.03,11400.0,40.01,40.04,40.0,40.03,11400.0
2013-10-22 12:10:00,40.03,40.04,39.97,39.97,10100.0,40.03,40.04,39.97,39.97,10100.0
2013-10-22 12:15:00,39.96,40.0,39.95,40.0,5900.0,39.96,40.0,39.95,40.0,5900.0
2013-10-22 12:20:00,40.0,40.04,39.98,40.03,9400.0,40.0,40.04,39.98,40.03,9400.0
2013-10-22 12:25:00,40.03,40.04,39.96,39.96,6700.0,40.03,40.04,39.96,39.96,6700.0
2013-10-22 12:30:00,39.97,39.98,39.94,39.97,10200.0,39.97,39.98,39.94,39.97,10200.0
2013-10-22 12:35:00,39.95,39.96,39.93,39.93,5300.0,39.95,39.96,39.93,39.93,5300.0
2013-10-22 12:40:00,39.95,39.98,39.93,39.93,7100.0,39.95,39.98,39.93,39.93,7100.0
2013-10-22 12:45:00,39.93,39.96,39.93,39.95,7800.0,39.93,39.96,39.93,39.95,7800.0
2013-10-22 12:50:00,39.95,40.01,39.95,40.0,9500.0,39.95,40.01,39.95,40.0,9500.0
2013-10-22 12:55:00,40.0,40.0,39.97,39.99,7800.0,40.0,40.0,39.97,39.99,7800.0
2013-10-22 13:00:00,39.99,40.02,39.99,40.01,12600.0,39.99,40.02,39.99,40.01,12600.0
2013-10-22 13:05:00,40.02,40.05,40.0,40.04,13400.0,40.02,40.05,40.0,40.04,13400.0
2013-10-22 13:10:00,40.02,40.05,40.01,40.05,6500.0,40.02,40.05,40.01,40.05,6500.0
2013-10-22 13:15:00,40.05,40.09,40.04,40.07,7500.0,40.05,40.09,40.04,40.07,7500.0
2013-10-22 13:20:00,40.08,40.11,40.07,40.1,9000.0,40.08,40.11,40.07,40.1,9000.0
2013-10-22 13:25:00,40.08,40.08,40.05,40.06,9700.0,40.08,40.08,40.05,40.06,9700.0
2013-10-22 13:30:00,40.06,40.08,40.02,40.05,14400.0,40.06,40.08,40.02,40.05,14400.0
2013-10-22 13:35:00,40.05,40.07,40.05,40.06,26300.0,40.05,40.07,40.05,40.06,26300.0
2013-10-22 13:40:00,40.06,40.06,40.03,40.03,8300.0,40.06,40.06,40.03,40.03,8300.0
2013-10-22 13:45:00,40.02,40.07,40.01,40.07,7000.0,40.02,40.07,40.01,40.07,7000.0
2013-10-22 13:50:00,40.08,40.11,40.06,40.1,8600.0,40.08,40.11,40.06,40.1,8600.0
2013-10-22 13:55:00,40.1,40.11,40.05,40.05,9100.0,40.1,40.11,40.05,40.05,9100.0
2013-10-22 14:00:00,40.05,40.07,40.05,40.06,20200.0,40.05,40.07,40.05,40.06,20200.0
2013-10-22 14:05:00,40.06,40.06,40.04,40.06,8100.0,40.06,40.06,40.04,40.06,8100.0
2013-10-22 14:10:00,40.06,40.11,40.05,40.07,18000.0,40.06,40.11,40.05,40.07,18000.0
2013-10-22 14:15:00,40.06,40.1,40.04,40.05,22400.0,40.06,40.1,40.04,40.05,22400.0
2013-10-22 14:20:00,40.05,40.05,40.0,40.03,15200.0,40.05,40.05,40.0,40.03,15200.0
2013-10-22 14:25:00,40.04,40.05,40.0,40.03,14400.0,40.04,40.05,40.0,40.03,14400.0
2013-10-22 14:30:00,40.02,40.05,40.0,40.03,21300.0,40.02,40.05,40.0,40.03,21300.0
2013-10-22 14:35:00,40.03,40.04,40.02,40.04,12300.0,40.03,40.04,40.02,40.04,12300.0
2013-10-22 14:40:00,40.03,40.06,40.02,40.06,16300.0,40.03,40.06,40.02,40.06,16300.0
2013-10-22 14:45:00,40.05,40.09,40.05,40.06,21400.0,40.05,40.09,40.05,40.06,21400.0
2013-10-22 14:50:00,40.05,40.09,40.04,40.08,30000.0,40.05,40.09,40.04,40.08,30000.0
2013-10-22 14:55:00,40.08,40.08,40.02,40.02,13800.0,40.08,40.08,40.02,40.02,13800.0
2013-10-22 15:00:00,40.03,40.07,40.03,40.07,20000.0,40.03,40.07,40.03,40.07,20000.0
2013-10-22 15:05:00,40.07,40.07,40.04,40.05,10400.0,40.07,40.07,40.04,40.05,10400.0
2013-10-22 15:10:00,40.06,40.12,40.04,40.11,48800.0,40.06,40.12,40.04,40.11,48800.0
2013-10-22 15:15:00,40.1,40.1,40.02,40.04,32600.0,40.1,40.1,40.02,40.04,32600.0
2013-10-22 15:20:00,40.04,40.06,40.02,40.05,17000.0,40.04,40.06,40.02,40.05,17000.0
2013-10-22 15:25:00,40.05,40.08,40.04,40.04,16300.0,40.05,40.08,40.04,40.04,16300.0
2013-10-22 15:30:00,40.04,40.05,40.02,40.03,19400.0,40.04,40.05,40.02,40.03,19400.0
2013-10-22 15:35:00,40.03,40.03,40.01,40.02,25600.0,40.03,40.03,40.01,40.02,25600.0
2013-10-22 15:40:00,40.02,40.04,40.01,40.02,25400.0,40.02,40.04,40.01,40.02,25400.0
2013-10-22 15:45:00,40.02,40.02,39.91,39.95,40400.0,40.02,40.02,39.91,39.95,40400.0
2013-10-22 15:50:00,39.95,40.0,39.95,39.99,34700.0,39.95,40.0,39.95,39.99,34700.0
2013-10-22 15:55:00,39.99,40.01,39.95,39.99,89300.0,39.99,40.01,39.95,39.99,89300.0
2013-10-23 09:30:00,39.76,39.99,39.6,39.61,54800.0,39.76,39.99,39.6,39.61,54800.0
2013-10-23 09:35:00,39.7,39.75,39.5,39.74,18300.0,39.7,39.75,39.5,39.74,18300.0
2013-10-23 09:40:00,39.74,39.8,39.68,39.68,14000.0,39.74,39.8,39.68,39.68,14000.0
2013-10-23 09:45:00,39.66,39.68,39.52,39.53,28100.0,39.66,39.68,39.52,39.53,28100.0
2013-10-23 09:50:00,39.52,39.53,39.4,39.4,38000.0,39.52,39.53,39.4,39.4,38000.0
2013-10-23 09:55:00,39.44,39.45,39.29,39.31,25700.0,39.44,39.45,39.29,39.31,25700.0
2013-10-23 10:00:00,39.31,39.39,39.24,39.38,71700.0,39.31,39.39,39.24,39.38,71700.0
2013-10-23 10:05:00,39.38,39.54,39.38,39.54,28200.0,39.38,39.54,39.38,39.54,28200.0
2013-10-23 10:10:00,39.54,39.65,39.49,39.59,15500.0,39.54,39.65,39.49,39.59,15500.0
2013-10-23 10:15:00,39.6,39.66,39.54,39.55,25100.0,39.6,39.66,39.54,39.55,25100.0
2013-10-23 10:20:00,39.55,39.57,39.4,39.46,14200.0,39.55,39.57,39.4,39.46,14200.0
2013-10-23 10:25:00,39.46,39.47,39.4,39.45,54300.0,39.46,39.47,39.4,39.45,54300.0
2013-10-23 10:30:00,39.45,39.56,39.42,39.56,18900.0,39.45,39.56,39.42,39.56,18900.0
2013-10-23 10:35:00,39.57,39.61,39.51,39.61,15200.0,39.57,39.61,39.51,39.61,15200.0
2013-10-23 10:40:00,39.59,39.61,39.56,39.56,12700.0,39.59,39.61,39.56,39.56,12700.0
2013-10-23 10:45:00,39.55,39.55,39.45,39.45,25800.0,39.55,39.55,39.45,39.45,25800.0
2013-10-23 10:50:00,39.45,39.49,39.4,39.44,19000.0,39.45,39.49,39.4,39.44,19000.0
2013-10-23 10:55:00,39.43,39.48,39.42,39.47,15400.0,39.43,39.48,39.42,39.47,15400.0
2013-10-23 11:00:00,39.48,39.53,39.46,39.52,11400.0,39.48,39.53,39.46,39.52,11400.0
2013-10-23 11:05:00,39.52,39.52,39.48,39.5,18800.0,39.52,39.52,39.48,39.5,18800.0
2013-10-23 11:10:00,39.49,39.49,39.4,39.4,13700.0,39.49,39.49,39.4,39.4,13700.0
2013-10-23 11:15:00,39.4,39.51,39.4,39.49,47100.0,39.4,39.51,39.4,39.49,47100.0
2013-10-23 11:20:00,39.49,39.6,39.48,39.49,39200.0,39.49,39.6,39.48,39.49,39200.0
2013-10-23 11:25:00,39.5,39.5,39.44,39.45,23100.0,39.5,39.5,39.44,39.45,23100.0
2013-10-23 11:30:00,39.46,39.51,39.46,39.5,26400.0,39.46,39.51,39.46,39.5,26400.0
2013-10-23 11:35:00,39.5,39.51,39.46,39.49,14400.0,39.5,39.51,39.46,39.49,14400.0
2013-10-23 11:40:00,39.5,39.51,39.46,39.46,16400.0,39.5,39.51,39.46,39.46,16400.0
2013-10-23 11:45:00,39.47,39.52,39.45,39.51,19500.0,39.47,39.52,39.45,39.51,19500.0
2013-10-23 11:50:00,39.52,39.57,39.48,39.51,15400.0,39.52,39.57,39.48,39.51,15400.0
2013-10-23 11:55:00,39.52,39.57,39.52,39.54,8600.0,39.52,39.57,39.52,39.54,8600.0
2013-10-23 12:00:00,39.53,39.53,39.45,39.45,13700.0,39.53,39.53,39.45,39.45,13700.0
2013-10-23 12:05:00,39.45,39.51,39.44,39.49,23400.0,39.45,39.51,39.44,39.49,23400.0
2013-10-23 12:10:00,39.5,39.56,39.5,39.54,13900.0,39.5,39.56,39.5,39.54,13900.0
2013-10-23 12:15:00,39.54,39.55,39.52,39.55,14300.0,39.54,39.55,39.52,39.55,14300.0
2013-10-23 12:20:00,39.56,39.58,39.54,39.56,12300.0,39.56,39.58,39.54,39.56,12300.0
2013-10-23 12:25:00,39.55,39.57,39.51,39.51,53000.0,39.55,39.57,39.51,39.51,53000.0
2013-10-23 12:30:00,39.52,39.53,39.49,39.49,3500.0,39.52,39.53,39.49,39.49,3500.0
2013-10-23 12:35:00,39.5,39.56,39.5,39.52,9000.0,39.5,39.56,39.5,39.52,9000.0
2013-10-23 12:40:00,39.52,39.52,39.46,39.47,7400.0,39.52,39.52,39.46,39.47,7400.0
2013-10-23 12:45:00,39.48,39.51,39.48,39.5,8900.0,39.48,39.51,39.48,39.5,8900.0
2013-10-23 12:50:00,39.5,39.55,39.5,39.53,7600.0,39.5,39.55,39.5,39.53,7600.0
2013-10-23 12:55:00,39.52,39.52,39.48,39.49,34500.0,39.52,39.52,39.48,39.49,34500.0
2013-10-23 13:00:00,39.48,39.5,39.46,39.5,5400.0,39.48,39.5,39.46,39.5,5400.0
2013-10-23 13:05:00,39.5,39.51,39.44,39.45,37700.0,39.5,39.51,39.44,39.45,37700.0
2013-10-23 13:10:00,39.46,39.49,39.44,39.48,8700.0,39.46,39.49,39.44,39.48,8700.0
2013-10-23 13:15:00,39.49,39.55,39.49,39.54,11200.0,39.49,39.55,39.49,39.54,11200.0
2013-10-23 13:20:00,39.53,39.53,39.48,39.51,3900.0,39.53,39.53,39.48,39.51,3900.0
2013-10-23 13:25:00,39.52,39.58,39.51,39.54,14800.0,39.52,39.58,39.51,39.54,14800.0
2013-10-23 13:30:00,39.54,39.54,39.47,39.47,4300.0,39.54,39.54,39.47,39.47,4300.0
2013-10-23 13:35:00,39.48,39.52,39.47,39.48,12200.0,39.48,39.52,39.47,39.48,12200.0
2013-10-23 13:40:00,39.47,39.48,39.45,39.46,11500.0,39.47,39.48,39.45,39.46,11500.0
2013-10-23 13:45:00,39.47,39.5,39.47,39.5,6800.0,39.47,39.5,39.47,39.5,6800.0
2013-10-23 13:50:00,39.5,39.54,39.49,39.52,8100.0,39.5,39.54,39.49,39.52,8100.0
2013-10-23 13:55:00,39.53,39.55,39.51,39.51,10700.0,39.53,39.55,39.51,39.51,10700.0
2013-10-23 14:00:00,39.51,39.56,39.49,39.55,12100.0,39.51,39.56,39.49,39.55,12100.0
2013-10-23 14:05:00,39.55,39.59,39.54,39.54,15400.0,39.55,39.59,39.54,39.54,15400.0
2013-10-23 14:10:00,39.53,39.59,39.53,39.57,37900.0,39.53,39.59,39.53,39.57,37900.0
2013-10-23 14:15:00,39.57,39.65,39.55,39.56,33200.0,39.57,39.65,39.55,39.56,33200.0
2013-10-23 14:20:00,39.56,39.58,39.53,39.55,16000.0,39.56,39.58,39.53,39.55,16000.0
2013-10-23 14:25:00,39.55,39.55,39.52,39.53,9000.0,39.55,39.55,39.52,39.53,9000.0
2013-10-23 14:30:00,39.52,39.59,39.52,39.59,13500.0,39.52,39.59,39.52,39.59,13500.0
2013-10-23 14:35:00,39.59,39.6,39.54,39.57,10800.0,39.59,39.6,39.54,39.57,10800.0
2013-10-23 14:40:00,39.57,39.65,39.55,39.65,15100.0,39.57,39.65,39.55,39.65,15100.0
2013-10-23 14:45:00,39.64,39.66,39.59,39.61,13700.0,39.64,39.66,39.59,39.61,13700.0
2013-10-23 14:50:00,39.61,39.62,39.56,39.56,16100.0,39.61,39.62,39.56,39.56,16100.0
2013-10-23 14:55:00,39.55,39.61,39.54,39.61,24400.0,39.55,39.61,39.54,39.61,24400.0
2013-10-23 15:00:00,39.6,39.61,39.57,39.6,19600.0,39.6,39.61,39.57,39.6,19600.0
2013-10-23 15:05:00,39.6,39.61,39.57,39.59,19200.0,39.6,39.61,39.57,39.59,19200.0
2013-10-23 15:10:00,39.59,39.65,39.58,39.59,27600.0,39.59,39.65,39.58,39.59,27600.0
2013-10-23 15:15:00,39.58,39.59,39.45,39.45,42800.0,39.58,39.59,39.45,39.45,42800.0
2013-10-23 15:20:00,39.44,39.45,39.39,39.44,48500.0,39.44,39.45,39.39,39.44,48500.0
2013-10-23 15:25:00,39.44,39.5,39.44,39.46,18100.0,39.44,39.5,39.44,39.46,18100.0
2013-10-23 15:30:00,39.47,39.49,39.44,39.47,16500.0,39.47,39.49,39.44,39.47,16500.0
2013-10-23 15:35:00,39.47,39.51,39.46,39.47,16900.0,39.47,39.51,39.46,39.47,16900.0
2013-10-23 15:40:00,39.48,39.48,39.45,39.47,22100.0,39.48,39.48,39.45,39.47,22100.0
2013-10-23 15:45:00,39.47,39.47,39.39,39.39,45400.0,39.47,39.47,39.39,39.39,45400.0
2013-10-23 15:50:00,39.4,39.43,39.38,39.4,47700.0,39.4,39.43,39.38,39.4,47700.0
2013-10-23 15:55:00,39.4,39.5,39.4,39.5,107100.0,39.4,39.5,39.4,39.5,107100.0
2013-10-24 09:30:00,39.59,39.75,39.54,39.75,39400.0,39.59,39.75,39.54,39.75,39400.0
2013-10-24 09:35:00,39.75,39.79,39.66,39.67,12000.0,39.75,39.79,39.66,39.67,12000.0
2013-10-24 09:40:00,39.64,39.71,39.59,39.7,14000.0,39.64,39.71,39.59,39.7,14000.0
2013-10-24 09:45:00,39.68,39.76,39.6,39.74,13500.0,39.68,39.76,39.6,39.74,13500.0
2013-10-24 09:50:00,39.74,39.83,39.72,39.77,7400.0,39.74,39.83,39.72,39.77,7400.0
2013-10-24 09:55:00,39.77,39.84,39.74,39.8,9000.0,39.77,39.84,39.74,39.8,9000.0
2013-10-24 10:00:00,39.8,39.82,39.76,39.78,5100.0,39.8,39.82,39.76,39.78,5100.0
2013-10-24 10:05:00,39.78,39.86,39.76,39.84,23000.0,39.78,39.86,39.76,39.84,23000.0
2013-10-24 10:10:00,39.84,39.91,39.81,39.87,20400.0,39.84,39.91,39.81,39.87,20400.0
2013-10-24 10:15:00,39.87,40.01,39.87,40.0,60700.0,39.87,40.01,39.87,40.0,60700.0
2013-10-24 10:20:00,40.01,40.08,40.01,40.08,27800.0,40.01,40.08,40.01,40.08,27800.0
2013-10-24 10:25:00,40.08,40.11,40.05,40.1,103000.0,40.08,40.11,40.05,40.1,103000.0
2013-10-24 10:30:00,40.09,40.1,40.04,40.07,44100.0,40.09,40.1,40.04,40.07,44100.0
2013-10-24 10:35:00,40.06,40.16,40.06,40.16,51700.0,40.06,40.16,40.06,40.16,51700.0
2013-10-24 10:40:00,40.16,40.16,40.1,40.1,19200.0,40.16,40.16,40.1,40.1,19200.0
2013-10-24 10:45:00,40.09,40.14,40.07,40.1,25800.0,40.09,40.14,40.07,40.1,25800.0
2013-10-24 10:50:00,40.1,40.13,40.05,40.13,23400.0,40.1,40.13,40.05,40.13,23400.0
2013-10-24 10:55:00,40.14,40.15,40.06,40.09,29200.0,40.14,40.15,40.06,40.09,29200.0
2013-10-24 11:00:00,40.08,40.14,40.06,40.09,19200.0,40.08,40.14,40.06,40.09,19200.0
2013-10-24 11:05:00,40.09,40.14,40.07,40.13,14000.0,40.09,40.14,40.07,40.13,14000.0
2013-10-24 11:10:00,40.12,40.16,40.07,40.1,13100.0,40.12,40.16,40.07,40.1,13100.0
2013-10-24 11:15:00,40.11,40.19,40.11,40.18,12400.0,40.11,40.19,40.11,40.18,12400.0
2013-10-24 11:20:00,40.18,40.25,40.18,40.23,11700.0,40.18,40.25,40.18,40.23,11700.0
2013-10-24 11:25:00,40.22,40.27,40.22,40.24,9200.0,40.22,40.27,40.22,40.24,9200.0
2013-10-24 11:30:00,40.23,40.26,40.22,40.25,40600.0,40.23,40.26,40.22,40.25,40600.0
2013-10-24 11:35:00,40.25,40.26,40.22,40.25,32100.0,40.25,40.26,40.22,40.25,32100.0
2013-10-24 11:40:00,40.24,40.25,40.22,40.23,8700.0,40.24,40.25,40.22,40.23,8700.0
2013-10-24 11:45:00,40.23,40.33,40.23,40.32,71500.0,40.23,40.33,40.23,40.32,71500.0
2013-10-24 11:50:00,40.31,40.36,40.29,40.29,29900.0,40.31,40.36,40.29,40.29,29900.0
2013-10-24 11:55:00,40.29,40.31,40.28,40.28,7200.0,40.29,40.31,40.28,40.28,7200.0
2013-10-24 12:00:00,40.28,40.28,40.21,40.21,7000.0,40.28,40.28,40.21,40.21,7000.0
2013-10-24 12:05:00,40.22,40.22,40.19,40.19,12600.0,40.22,40.22,40.19,40.19,12600.0
2013-10-24 12:10:00,40.18,40.22,40.17,40.21,9200.0,40.18,40.22,40.17,40.21,9200.0
2013-10-24 12:15:00,40.21,40.22,40.15,40.15,16300.0,40.21,40.22,40.15,40.15,16300.0
2013-10-24 12:20:00,40.14,40.22,40.13,40.2,13600.0,40.14,40.22,40.13,40.2,13600.0
2013-10-24 12:25:00,40.2,40.22,40.18,40.21,23400.0,40.2,40.22,40.18,40.21,23400.0
2013-10-24 12:30:00,40.21,40.23,40.21,40.23,35400.0,40.21,40.23,40.21,40.23,35400.0
2013-10-24 12:35:00,40.22,40.31,40.22,40.29,20300.0,40.22,40.31,40.22,40.29,20300.0
2013-10-24 12:40:00,40.3,40.33,40.28,40.33,14000.0,40.3,40.33,40.28,40.33,14000.0
2013-10-24 12:45:00,40.33,40.36,40.32,40.33,18200.0,40.33,40.36,40.32,40.33,18200.0
2013-10-24 12:50:00,40.33,40.34,40.32,40.32,9600.0,40.33,40.34,40.32,40.32,9600.0
2013-10-24 12:55:00,40.32,40.34,40.32,40.34,24300.0,40.32,40.34,40.32,40.34,24300.0
2013-10-24 13:00:00,40.34,40.36,40.29,40.34,27800.0,40.34,40.36,40.29,40.34,27800.0
2013-10-24 13:05:00,40.33,40.35,40.32,40.34,27000.0,40.33,40.35,40.32,40.34,27000.0
2013-10-24 13:10:00,40.34,40.36,40.32,40.32,40900.0,40.34,40.36,40.32,40.32,40900.0
2013-10-24 13:15:00,40.31,40.31,40.21,40.22,127400.0,40.31,40.31,40.21,40.22,127400.0
2013-10-24 13:20:00,40.22,40.28,40.2,40.28,22200.0,40.22,40.28,40.2,40.28,22200.0
2013-10-24 13:25:00,40.28,40.3,40.27,40.29,22800.0,40.28,40.3,40.27,40.29,22800.0
2013-10-24 13:30:00,40.28,40.28,40.22,40.23,18200.0,40.28,40.28,40.22,40.23,18200.0
2013-10-24 13:35:00,40.23,40.25,40.22,40.23,40700.0,40.23,40.25,40.22,40.23,40700.0
2013-10-24 13:40:00,40.22,40.3,40.22,40.28,21700.0,40.22,40.3,40.22,40.28,21700.0
2013-10-24 13:45:00,40.28,40.29,40.26,40.27,20000.0,40.28,40.29,40.26,40.27,20000.0
2013-10-24 13:50:00,40.27,40.27,40.25,40.26,12800.0,40.27,40.27,40.25,40.26,12800.0
2013-10-24 13:55:00,40.26,40.27,40.22,40.22,15600.0,40.26,40.27,40.22,40.22,15600.0
2013-10-24 14:00:00,40.22,40.22,40.18,40.19,10400.0,40.22,40.22,40.18,40.19,10400.0
2013-10-24 14:05:00,40.18,40.2,40.18,40.19,6400.0,40.18,40.2,40.18,40.19,6400.0
2013-10-24 14:10:00,40.19,40.26,40.18,40.25,21800.0,40.19,40.26,40.18,40.25,21800.0
2013-10-24 14:15:00,40.25,40.3,40.25,40.3,19400.0,40.25,40.3,40.25,40.3,19400.0
2013-10-24 14:20:00,40.29,40.29,40.26,40.28,12500.0,40.29,40.29,40.26,40.28,12500.0
2013-10-24 14:25:00,40.27,40.3,40.27,40.27,29900.0,40.27,40.3,40.27,40.27,29900.0
2013-10-24 14:30:00,40.27,40.27,40.2,40.23,21900.0,40.27,40.27,40.2,40.23,21900.0
2013-10-24 14:35:00,40.23,40.29,40.23,40.28,17100.0,40.23,40.29,40.23,40.28,17100.0
2013-10-24 14:40:00,40.28,40.29,40.28,40.28,25700.0,40.28,40.29,40.28,40.28,25700.0
2013-10-24 14:45:00,40.28,40.28,40.26,40.26,20200.0,40.28,40.28,40.26,40.26,20200.0
2013-10-24 14:50:00,40.26,40.29,40.26,40.29,14300.0,40.26,40.29,40.26,40.29,14300.0
2013-10-24 14:55:00,40.28,40.3,40.27,40.29,17300.0,40.28,40.3,40.27,40.29,17300.0
2013-10-24 15:00:00,40.29,40.3,40.25,40.26,58500.0,40.29,40.3,40.25,40.26,58500.0
2013-10-24 15:05:00,40.26,40.26,40.2,40.2,18800.0,40.26,40.26,40.2,40.2,18800.0
2013-10-24 15:10:00,40.2,40.26,40.2,40.25,13800.0,40.2,40.26,40.2,40.25,13800.0
2013-10-24 15:15:00,40.25,40.25,40.22,40.22,11000.0,40.25,40.25,40.22,40.22,11000.0
2013-10-24 15:20:00,40.23,40.24,40.19,40.19,28000.0,40.23,40.24,40.19,40.19,28000.0
2013-10-24 15:25:00,40.19,40.21,40.18,40.2,48000.0,40.19,40.21,40.18,40.2,48000.0
2013-10-24 15:30:00,40.2,40.22,40.2,40.21,56900.0,40.2,40.22,40.2,40.21,56900.0
2013-10-24 15:35:00,40.21,40.23,40.2,40.2,34800.0,40.21,40.23,40.2,40.2,34800.0
2013-10-24 15:40:00,40.2,40.21,40.18,40.2,80300.0,40.2,40.21,40.18,40.2,80300.0
2013-10-24 15:45:00,40.2,40.21,40.19,40.19,47500.0,40.2,40.21,40.19,40.19,47500.0
2013-10-24 15:50:00,40.2,40.24,40.19,40.23,71600.0,40.2,40.24,40.19,40.23,71600.0
2013-10-24 15:55:00,40.22,40.23,40.19,40.2,113400.0,40.22,40.23,40.19,40.2,113400.0
2013-10-25 09:30:00,40.52,40.52,40.11,40.2,107700.0,40.52,40.52,40.11,40.2,107700.0
2013-10-25 09:35:00,40.21,40.27,40.17,40.25,33900.0,40.21,40.27,40.17,40.25,33900.0
2013-10-25 09:40:00,40.25,40.3,40.25,40.27,23300.0,40.25,40.3,40.25,40.27,23300.0
2013-10-25 09:45:00,40.29,40.32,40.27,40.29,31300.0,40.29,40.32,40.27,40.29,31300.0
2013-10-25 09:50:00,40.28,40.37,40.27,40.33,41300.0,40.28,40.37,40.27,40.33,41300.0
2013-10-25 09:55:00,40.31,40.38,40.23,40.37,14500.0,40.31,40.38,40.23,40.37,14500.0
2013-10-25 10:00:00,40.35,40.39,40.33,40.35,13200.0,40.35,40.39,40.33,40.35,13200.0
2013-10-25 10:05:00,40.34,40.35,40.3,40.34,8300.0,40.34,40.35,40.3,40.34,8300.0
2013-10-25 10:10:00,40.33,40.33,40.19,40.19,12100.0,40.33,40.33,40.19,40.19,12100.0
2013-10-25 10:15:00,40.19,40.21,40.18,40.19,9900.0,40.19,40.21,40.18,40.19,9900.0
2013-10-25 10:20:00,40.18,40.18,40.05,40.08,21500.0,40.18,40.18,40.05,40.08,21500.0
2013-10-25 10:25:00,40.07,40.09,40.06,40.06,10900.0,40.07,40.09,40.06,40.06,10900.0
2013-10-25 10:30:00,40.06,40.09,39.98,39.98,41200.0,40.06,40.09,39.98,39.98,41200.0
2013-10-25 10:35:00,39.99,40.08,39.99,40.08,11600.0,39.99,40.08,39.99,40.08,11600.0
2013-10-25 10:40:00,40.07,40.18,40.07,40.14,18100.0,40.07,40.18,40.07,40.14,18100.0
2013-10-25 10:45:00,40.15,40.21,40.14,40.21,7500.0,40.15,40.21,40.14,40.21,7500.0
2013-10-25 10:50:00,40.19,40.2,40.16,40.16,8100.0,40.19,40.2,40.16,40.16,8100.0
2013-10-25 10:55:00,40.15,40.15,40.13,40.13,9600.0,40.15,40.15,40.13,40.13,9600.0
2013-10-25 11:00:00,40.12,40.14,40.07,40.08,6400.0,40.12,40.14,40.07,40.08,6400.0
2013-10-25 11:05:00,40.08,40.12,39.98,39.98,9300.0,40.08,40.12,39.98,39.98,9300.0
2013-10-25 11:10:00,39.98,40.13,39.98,40.11,11500.0,39.98,40.13,39.98,40.11,11500.0
2013-10-25 11:15:00,40.11,40.14,40.09,40.12,9400.0,40.11,40.14,40.09,40.12,9400.0
2013-10-25 11:20:00,40.12,40.13,40.08,40.11,15000.0,40.12,40.13,40.08,40.11,15000.0
2013-10-25 11:25:00,40.11,40.11,40.06,40.08,4900.0,40.11,40.11,40.06,40.08,4900.0
2013-10-25 11:30:00,40.08,40.14,40.08,40.1,9000.0,40.08,40.14,40.08,40.1,9000.0
2013-10-25 11:35:00,40.07,40.07,39.99,40.01,7000.0,40.07,40.07,39.99,40.01,7000.0
2013-10-25 11:40:00,40.01,40.01,39.96,39.97,9900.0,40.01,40.01,39.96,39.97,9900.0
2013-10-25 11:45:00,39.97,39.97,39.89,39.89,12700.0,39.97,39.97,39.89,39.89,12700.0
2013-10-25 11:50:00,39.88,39.88,39.77,39.79,20700.0,39.88,39.88,39.77,39.79,20700.0
2013-10-25 11:55:00,39.78,39.83,39.76,39.81,9600.0,39.78,39.83,39.76,39.81,9600.0
2013-10-25 12:00:00,39.81,39.83,39.81,39.81,9900.0,39.81,39.83,39.81,39.81,9900.0
2013-10-25 12:05:00,39.8,39.84,39.78,39.83,11300.0,39.8,39.84,39.78,39.83,11300.0
2013-10-25 12:10:00,39.82,39.82,39.79,39.8,6700.0,39.82,39.82,39.79,39.8,6700.0
2013-10-25 12:15:00,39.81,39.84,39.81,39.83,6200.0,39.81,39.84,39.81,39.83,6200.0
2013-10-25 12:20:00,39.84,39.86,39.82,39.85,10200.0,39.84,39.86,39.82,39.85,10200.0
2013-10-25 12:25:00,39.84,39.91,39.84,39.91,7400.0,39.84,39.91,39.84,39.91,7400.0
2013-10-25 12:30:00,39.91,39.91,39.9,39.9,3900.0,39.91,39.91,39.9,39.9,3900.0
2013-10-25 12:35:00,39.89,39.9,39.86,39.88,9400.0,39.89,39.9,39.86,39.88,9400.0
2013-10-25 12:40:00,39.89,39.9,39.88,39.89,6300.0,39.89,39.9,39.88,39.89,6300.0
2013-10-25 12:45:00,39.9,39.94,39.89,39.93,7600.0,39.9,39.94,39.89,39.93,7600.0
2013-10-25 12:50:00,39.93,39.93,39.88,39.88,2300.0,39.93,39.93,39.88,39.88,2300.0
2013-10-25 12:55:00,39.89,39.89,39.87,39.88,8200.0,39.89,39.89,39.87,39.88,8200.0
2013-10-25 13:00:00,39.88,39.91,39.88,39.89,9700.0,39.88,39.91,39.88,39.89,9700.0
2013-10-25 13:05:00,39.89,39.89,39.83,39.84,10900.0,39.89,39.89,39.83,39.84,10900.0
2013-10-25 13:10:00,39.84,39.87,39.83,39.87,6100.0,39.84,39.87,39.83,39.87,6100.0
2013-10-25 13:15:00,39.88,39.92,39.88,39.92,9900.0,39.88,39.92,39.88,39.92,9900.0
2013-10-25 13:20:00,39.92,39.92,39.87,39.89,8900.0,39.92,39.92,39.87,39.89,8900.0
2013-10-25 13:25:00,39.88,39.89,39.87,39.87,6700.0,39.88,39.89,39.87,39.87,6700.0
2013-10-25 13:30:00,39.87,39.87,39.81,39.83,7100.0,39.87,39.87,39.81,39.83,7100.0
2013-10-25 13:35:00,39.82,39.85,39.8,39.84,7700.0,39.82,39.85,39.8,39.84,7700.0
2013-10-25 13:40:00,39.85,39.9,39.85,39.87,12100.0,39.85,39.9,39.85,39.87,12100.0
2013-10-25 13:45:00,39.87,39.89,39.82,39.82,7400.0,39.87,39.89,39.82,39.82,7400.0
2013-10-25 13:50:00,39.82,39.83,39.78,39.78,13900.0,39.82,39.83,39.78,39.78,13900.0
2013-10-25 13:55:00,39.78,39.82,39.75,39.75,13200.0,39.78,39.82,39.75,39.75,13200.0
2013-10-25 14:00:00,39.75,39.86,39.75,39.84,23100.0,39.75,39.86,39.75,39.84,23100.0
2013-10-25 14:05:00,39.84,39.85,39.81,39.83,16800.0,39.84,39.85,39.81,39.83,16800.0
2013-10-25 14:10:00,39.82,39.82,39.78,39.8,7600.0,39.82,39.82,39.78,39.8,7600.0
2013-10-25 14:15:00,39.82,39.84,39.82,39.84,12300.0,39.82,39.84,39.82,39.84,12300.0
2013-10-25 14:20:00,39.84,39.84,39.83,39.84,10200.0,39.84,39.84,39.83,39.84,10200.0
2013-10-25 14:25:00,39.83,39.87,39.83,39.86,5200.0,39.83,39.87,39.83,39.86,5200.0
2013-10-25 14:30:00,39.86,39.87,39.83,39.83,9400.0,39.86,39.87,39.83,39.83,9400.0
2013-10-25 14:35:00,39.83,39.87,39.83,39.84,9800.0,39.83,39.87,39.83,39.84,9800.0
2013-10-25 14:40:00,39.84,39.87,39.83,39.85,9500.0,39.84,39.87,39.83,39.85,9500.0
2013-10-25 14:45:00,39.86,39.86,39.83,39.86,6800.0,39.86,39.86,39.83,39.86,6800.0
2013-10-25 14:50:00,39.85,39.86,39.83,39.83,7000.0,39.85,39.86,39.83,39.83,7000.0
2013-10-25 14:55:00,39.84,39.85,39.81,39.81,11400.0,39.84,39.85,39.81,39.81,11400.0
2013-10-25 15:00:00,39.82,39.84,39.79,39.79,13500.0,39.82,39.84,39.79,39.79,13500.0
2013-10-25 15:05:00,39.8,39.8,39.71,39.72,24000.0,39.8,39.8,39.71,39.72,24000.0
2013-10-25 15:10:00,39.73,39.75,39.73,39.74,14800.0,39.73,39.75,39.73,39.74,14800.0
2013-10-25 15:15:00,39.74,39.77,39.73,39.76,13800.0,39.74,39.77,39.73,39.76,13800.0
2013-10-25 15:20:00,39.75,39.78,39.75,39.77,8300.0,39.75,39.78,39.75,39.77,8300.0
2013-10-25 15:25:00,39.78,39.78,39.77,39.78,16000.0,39.78,39.78,39.77,39.78,16000.0
2013-10-25 15:30:00,39.78,39.8,39.75,39.76,23100.0,39.78,39.8,39.75,39.76,23100.0
2013-10-25 15:35:00,39.75,39.77,39.75,39.77,19000.0,39.75,39.77,39.75,39.77,19000.0
2013-10-25 15:40:00,39.78,39.81,39.77,39.79,16100.0,39.78,39.81,39.77,39.79,16100.0
2013-10-25 15:45:00,39.79,39.85,39.77,39.83,56400.0,39.79,39.85,39.77,39.83,56400.0
2013-10-25 15:50:00,39.82,39.86,39.79,39.8,42500.0,39.82,39.86,39.79,39.8,42500.0
2013-10-25 15:55:00,39.8,39.9,39.8,39.87,87200.0,39.8,39.9,39.8,39.87,87200.0
2013-10-28 09:30:00,39.8,39.95,39.73,39.81,27900.0,39.8,39.95,39.73,39.81,27900.0
2013-10-28 09:35:00,39.8,39.89,39.74,39.84,20500.0,39.8,39.89,39.74,39.84,20500.0
2013-10-28 09:40:00,39.86,39.92,39.8,39.92,10400.0,39.86,39.92,39.8,39.92,10400.0
2013-10-28 09:45:00,39.91,39.95,39.82,39.89,8400.0,39.91,39.95,39.82,39.89,8400.0
2013-10-28 09:50:00,39.88,39.99,39.81,39.99,30500.0,39.88,39.99,39.81,39.99,30500.0
2013-10-28 09:55:00,39.99,40.04,39.97,39.98,6200.0,39.99,40.04,39.97,39.98,6200.0
2013-10-28 10:00:00,39.92,40.0,39.88,40.0,7500.0,39.92,40.0,39.88,40.0,7500.0
2013-10-28 10:05:00,39.99,39.99,39.93,39.95,2800.0,39.99,39.99,39.93,39.95,2800.0
2013-10-28 10:10:00,39.96,40.0,39.94,39.96,13000.0,39.96,40.0,39.94,39.96,13000.0
2013-10-28 10:15:00,39.97,40.0,39.89,39.89,16100.0,39.97,40.0,39.89,39.89,16100.0
2013-10-28 10:20:00,39.89,39.92,39.86,39.86,8500.0,39.89,39.92,39.86,39.86,8500.0
2013-10-28 10:25:00,39.87,39.89,39.83,39.86,17400.0,39.87,39.89,39.83,39.86,17400.0
2013-10-28 10:30:00,39.85,39.86,39.81,39.84,14700.0,39.85,39.86,39.81,39.84,14700.0
2013-10-28 10:35:00,39.84,39.88,39.83,39.84,12200.0,39.84,39.88,39.83,39.84,12200.0
2013-10-28 10:40:00,39.84,39.84,39.78,39.78,10700.0,39.84,39.84,39.78,39.78,10700.0
2013-10-28 10:45:00,39.79,39.85,39.78,39.85,12200.0,39.79,39.85,39.78,39.85,12200.0
2013-10-28 10:50:00,39.85,39.87,39.8,39.8,9200.0,39.85,39.87,39.8,39.8,9200.0
2013-10-28 10:55:00,39.78,39.78,39.69,39.72,12800.0,39.78,39.78,39.69,39.72,12800.0
2013-10-28 11:00:00,39.71,39.71,39.64,39.66,13600.0,39.71,39.71,39.64,39.66,13600.0
2013-10-28 11:05:00,39.66,39.67,39.55,39.55,21200.0,39.66,39.67,39.55,39.55,21200.0
2013-10-28 11:10:00,39.55,39.56,39.49,39.49,26700.0,39.55,39.56,39.49,39.49,26700.0
2013-10-28 11:15:00,39.49,39.53,39.46,39.53,11200.0,39.49,39.53,39.46,39.53,11200.0
2013-10-28 11:20:00,39.54,39.58,39.52,39.55,10400.0,39.54,39.58,39.52,39.55,10400.0
2013-10-28 11:25:00,39.57,39.69,39.56,39.69,21600.0,39.57,39.69,39.56,39.69,21600.0
2013-10-28 11:30:00,39.69,39.69,39.63,39.63,8400.0,39.69,39.69,39.63,39.63,8400.0
2013-10-28 11:35:00,39.62,39.69,39.6,39.68,20100.0,39.62,39.69,39.6,39.68,20100.0
2013-10-28 11:40:00,39.66,39.69,39.65,39.65,4800.0,39.66,39.69,39.65,39.65,4800.0
2013-10-28 11:45:00,39.65,39.66,39.61,39.64,11000.0,39.65,39.66,39.61,39.64,11000.0
2013-10-28 11:50:00,39.64,39.7,39.63,39.7,21600.0,39.64,39.7,39.63,39.7,21600.0
2013-10-28 11:55:00,39.7,39.72,39.64,39.68,14300.0,39.7,39.72,39.64,39.68,14300.0
2013-10-28 12:00:00,39.67,39.68,39.64,39.64,19800.0,39.67,39.68,39.64,39.64,19800.0
2013-10-28 12:05:00,39.63,39.64,39.62,39.63,5300.0,39.63,39.64,39.62,39.63,5300.0
2013-10-28 12:10:00,39.63,39.67,39.63,39.66,9300.0,39.63,39.67,39.63,39.66,9300.0
2013-10-28 12:15:00,39.68,39.7,39.66,39.67,4500.0,39.68,39.7,39.66,39.67,4500.0
2013-10-28 12:20:00,39.69,39.69,39.67,39.67,3100.0,39.69,39.69,39.67,39.67,3100.0
2013-10-28 12:25:00,39.67,39.69,39.66,39.66,5700.0,39.67,39.69,39.66,39.66,5700.0
2013-10-28 12:30:00,39.68,39.69,39.63,39.63,4500.0,39.68,39.69,39.63,39.63,4500.0
2013-10-28 12:35:00,39.62,39.63,39.59,39.63,12200.0,39.62,39.63,39.59,39.63,12200.0
2013-10-28 12:40:00,39.63,39.7,39.61,39.7,39400.0,39.63,39.7,39.61,39.7,39400.0
2013-10-28 12:45:00,39.7,39.78,39.7,39.75,10200.0,39.7,39.78,39.7,39.75,10200.0
2013-10-28 12:50:00,39.75,39.76,39.72,39.76,17300.0,39.75,39.76,39.72,39.76,17300.0
2013-10-28 12:55:00,39.76,39.76,39.72,39.73,7200.0,39.76,39.76,39.72,39.73,7200.0
2013-10-28 13:00:00,39.72,39.76,39.72,39.73,10400.0,39.72,39.76,39.72,39.73,10400.0
2013-10-28 13:05:00,39.73,39.73,39.7,39.7,5200.0,39.73,39.73,39.7,39.7,5200.0
2013-10-28 13:10:00,39.7,39.73,39.7,39.7,6600.0,39.7,39.73,39.7,39.7,6600.0
2013-10-28 13:15:00,39.7,39.71,39.69,39.69,6500.0,39.7,39.71,39.69,39.69,6500.0
2013-10-28 13:20:00,39.69,39.7,39.65,39.67,8800.0,39.69,39.7,39.65,39.67,8800.0
2013-10-28 13:25:00,39.68,39.69,39.65,39.65,5600.0,39.68,39.69,39.65,39.65,5600.0
2013-10-28 13:30:00,39.65,39.68,39.65,39.68,4900.0,39.65,39.68,39.65,39.68,4900.0
2013-10-28 13:35:00,39.68,39.68,39.65,39.66,6800.0,39.68,39.68,39.65,39.66,6800.0
2013-10-28 13:40:00,39.67,39.71,39.66,39.71,7300.0,39.67,39.71,39.66,39.71,7300.0
2013-10-28 13:45:00,39.7,39.72,39.69,39.72,7700.0,39.7,39.72,39.69,39.72,7700.0
2013-10-28 13:50:00,39.71,39.71,39.63,39.65,13600.0,39.71,39.71,39.63,39.65,13600.0
2013-10-28 13:55:00,39.65,39.66,39.6,39.66,8500.0,39.65,39.66,39.6,39.66,8500.0
2013-10-28 14:00:00,39.66,39.66,39.6,39.64,8400.0,39.66,39.66,39.6,39.64,8400.0
2013-10-28 14:05:00,39.64,39.65,39.62,39.62,5200.0,39.64,39.65,39.62,39.62,5200.0
2013-10-28 14:10:00,39.63,39.64,39.6,39.64,7000.0,39.63,39.64,39.6,39.64,7000.0
2013-10-28 14:15:00,39.64,39.64,39.59,39.59,15700.0,39.64,39.64,39.59,39.59,15700.0
2013-10-28 14:20:00,39.59,39.65,39.59,39.65,9500.0,39.59,39.65,39.59,39.65,9500.0
2013-10-28 14:25:00,39.64,39.67,39.63,39.63,9900.0,39.64,39.67,39.63,39.63,9900.0
2013-10-28 14:30:00,39.64,39.64,39.6,39.61,8000.0,39.64,39.64,39.6,39.61,8000.0
2013-10-28 14:35:00,39.61,39.62,39.59,39.62,9700.0,39.61,39.62,39.59,39.62,9700.0
2013-10-28 14:40:00,39.62,39.64,39.6,39.6,7600.0,39.62,39.64,39.6,39.6,7600.0
2013-10-28 14:45:00,39.61,39.61,39.59,39.6,13700.0,39.61,39.61,39.59,39.6,13700.0
2013-10-28 14:50:00,39.59,39.61,39.58,39.6,10600.0,39.59,39.61,39.58,39.6,10600.0
2013-10-28 14:55:00,39.6,39.64,39.6,39.6,6600.0,39.6,39.64,39.6,39.6,6600.0
2013-10-28 15:00:00,39.6,39.61,39.54,39.57,18100.0,39.6,39.61,39.54,39.57,18100.0
2013-10-28 15:05:00,39.57,39.58,39.53,39.53,13500.0,39.57,39.58,39.53,39.53,13500.0
2013-10-28 15:10:00,39.54,39.58,39.54,39.54,15700.0,39.54,39.58,39.54,39.54,15700.0
2013-10-28 15:15:00,39.55,39.57,39.54,39.57,9600.0,39.55,39.57,39.54,39.57,9600.0
2013-10-28 15:20:00,39.58,39.58,39.53,39.57,14100.0,39.58,39.58,39.53,39.57,14100.0
2013-10-28 15:25:00,39.57,39.59,39.55,39.59,9800.0,39.57,39.59,39.55,39.59,9800.0
2013-10-28 15:30:00,39.59,39.59,39.56,39.59,16600.0,39.59,39.59,39.56,39.59,16600.0
2013-10-28 15:35:00,39.58,39.62,39.56,39.6,33800.0,39.58,39.62,39.56,39.6,33800.0
2013-10-28 15:40:00,39.6,39.6,39.58,39.58,18100.0,39.6,39.6,39.58,39.58,18100.0
2013-10-28 15:45:00,39.57,39.59,39.57,39.58,19300.0,39.57,39.59,39.57,39.58,19300.0
2013-10-28 15:50:00,39.58,39.62,39.57,39.6,42100.0,39.58,39.62,39.57,39.6,42100.0
2013-10-28 15:55:00,39.6,39.68,39.59,39.66,122500.0,39.6,39.68,39.59,39.66,122500.0
2013-10-29 09:30:00,39.79,39.97,39.67,39.95,20400.0,39.79,39.97,39.67,39.95,20400.0
2013-10-29 09:35:00,39.9,39.99,39.87,39.92,13400.0,39.9,39.99,39.87,39.92,13400.0
2013-10-29 09:40:00,39.93,40.01,39.93,39.95,19200.0,39.93,40.01,39.93,39.95,19200.0
2013-10-29 09:45:00,39.96,39.99,39.96,39.98,9100.0,39.96,39.99,39.96,39.98,9100.0
2013-10-29 09:50:00,39.98,39.98,39.85,39.85,9500.0,39.98,39.98,39.85,39.85,9500.0
2013-10-29 09:55:00,39.85,39.86,39.71,39.72,18600.0,39.85,39.86,39.71,39.72,18600.0
2013-10-29 10:00:00,39.73,39.8,39.68,39.7,21900.0,39.73,39.8,39.68,39.7,21900.0
2013-10-29 10:05:00,39.7,39.72,39.65,39.65,14300.0,39.7,39.72,39.65,39.65,14300.0
2013-10-29 10:10:00,39.66,39.73,39.66,39.71,7700.0,39.66,39.73,39.66,39.71,7700.0
2013-10-29 10:15:00,39.72,39.76,39.65,39.68,35300.0,39.72,39.76,39.65,39.68,35300.0
2013-10-29 10:20:00,39.67,39.71,39.66,39.68,9200.0,39.67,39.71,39.66,39.68,9200.0
2013-10-29 10:25:00,39.67,39.69,39.62,39.69,10300.0,39.67,39.69,39.62,39.69,10300.0
2013-10-29 10:30:00,39.7,39.76,39.67,39.68,29400.0,39.7,39.76,39.67,39.68,29400.0
2013-10-29 10:35:00,39.67,39.72,39.66,39.71,25300.0,39.67,39.72,39.66,39.71,25300.0
2013-10-29 10:40:00,39.71,39.71,39.54,39.55,43300.0,39.71,39.71,39.54,39.55,43300.0
2013-10-29 10:45:00,39.55,39.57,39.52,39.53,12800.0,39.55,39.57,39.52,39.53,12800.0
2013-10-29 10:50:00,39.52,39.56,39.52,39.53,8800.0,39.52,39.56,39.52,39.53,8800.0
2013-10-29 10:55:00,39.53,39.57,39.51,39.55,21800.0,39.53,39.57,39.51,39.55,21800.0
2013-10-29 11:00:00,39.55,39.6,39.55,39.56,15100.0,39.55,39.6,39.55,39.56,15100.0
2013-10-29 11:05:00,39.57,39.6,39.55,39.56,27800.0,39.57,39.6,39.55,39.56,27800.0
2013-10-29 11:10:00,39.56,39.61,39.54,39.61,14700.0,39.56,39.61,39.54,39.61,14700.0
2013-10-29 11:15:00,39.61,39.64,39.6,39.62,9100.0,39.61,39.64,39.6,39.62,9100.0
2013-10-29 11:20:00,39.6,39.62,39.59,39.62,4600.0,39.6,39.62,39.59,39.62,4600.0
2013-10-29 11:25:00,39.64,39.66,39.63,39.64,6500.0,39.64,39.66,39.63,39.64,6500.0
2013-10-29 11:30:00,39.63,39.66,39.6,39.64,16300.0,39.63,39.66,39.6,39.64,16300.0
2013-10-29 11:35:00,39.64,39.67,39.63,39.66,25700.0,39.64,39.67,39.63,39.66,25700.0
2013-10-29 11:40:00,39.67,39.76,39.67,39.72,24400.0,39.67,39.76,39.67,39.72,24400.0
2013-10-29 11:45:00,39.73,39.74,39.73,39.74,4000.0,39.73,39.74,39.73,39.74,4000.0
2013-10-29 11:50:00,39.73,39.82,39.72,39.82,16300.0,39.73,39.82,39.72,39.82,16300.0
2013-10-29 11:55:00,39.82,39.82,39.74,39.75,11800.0,39.82,39.82,39.74,39.75,11800.0
2013-10-29 12:00:00,39.75,39.77,39.73,39.77,14400.0,39.75,39.77,39.73,39.77,14400.0
2013-10-29 12:05:00,39.78,39.78,39.74,39.74,13700.0,39.78,39.78,39.74,39.74,13700.0
2013-10-29 12:10:00,39.74,39.74,39.7,39.7,5900.0,39.74,39.74,39.7,39.7,5900.0
2013-10-29 12:15:00,39.7,39.71,39.69,39.71,6300.0,39.7,39.71,39.69,39.71,6300.0
2013-10-29 12:20:00,39.72,39.76,39.7,39.76,4500.0,39.72,39.76,39.7,39.76,4500.0
2013-10-29 12:25:00,39.78,39.79,39.75,39.79,12100.0,39.78,39.79,39.75,39.79,12100.0
2013-10-29 12:30:00,39.78,39.84,39.78,39.83,12500.0,39.78,39.84,39.78,39.83,12500.0
2013-10-29 12:35:00,39.83,39.84,39.81,39.82,13200.0,39.83,39.84,39.81,39.82,13200.0
2013-10-29 12:40:00,39.82,39.84,39.78,39.78,8500.0,39.82,39.84,39.78,39.78,8500.0
2013-10-29 12:45:00,39.78,39.84,39.78,39.84,7800.0,39.78,39.84,39.78,39.84,7800.0
2013-10-29 12:50:00,39.84,39.91,39.84,39.9,7500.0,39.84,39.91,39.84,39.9,7500.0
2013-10-29 12:55:00,39.89,39.92,39.87,39.89,17800.0,39.89,39.92,39.87,39.89,17800.0
2013-10-29 13:00:00,39.88,39.89,39.87,39.88,4400.0,39.88,39.89,39.87,39.88,4400.0
2013-10-29 13:05:00,39.89,39.94,39.87,39.9,11100.0,39.89,39.94,39.87,39.9,11100.0
2013-10-29 13:10:00,39.91,39.91,39.87,39.88,5000.0,39.91,39.91,39.87,39.88,5000.0
2013-10-29 13:15:00,39.88,39.88,39.84,39.84,10500.0,39.88,39.88,39.84,39.84,10500.0
2013-10-29 13:20:00,39.84,39.84,39.75,39.75,43100.0,39.84,39.84,39.75,39.75,43100.0
2013-10-29 13:25:00,39.75,39.83,39.73,39.82,98800.0,39.75,39.83,39.73,39.82,98800.0
2013-10-29 13:30:00,39.84,39.89,39.84,39.87,6400.0,39.84,39.89,39.84,39.87,6400.0
2013-10-29 13:35:00,39.88,39.89,39.82,39.87,18500.0,39.88,39.89,39.82,39.87,18500.0
2013-10-29 13:40:00,39.86,39.93,39.85,39.92,9300.0,39.86,39.93,39.85,39.92,9300.0
2013-10-29 13:45:00,39.93,39.99,39.92,39.98,33400.0,39.93,39.99,39.92,39.98,33400.0
2013-10-29 13:50:00,39.98,40.02,39.97,40.01,47400.0,39.98,40.02,39.97,40.01,47400.0
2013-10-29 13:55:00,40.01,40.02,40.01,40.02,15700.0,40.01,40.02,40.01,40.02,15700.0
2013-10-29 14:00:00,40.02,40.1,40.02,40.1,15300.0,40.02,40.1,40.02,40.1,15300.0
2013-10-29 14:05:00,40.1,40.11,40.05,40.05,16800.0,40.1,40.11,40.05,40.05,16800.0
2013-10-29 14:10:00,40.05,40.07,40.05,40.07,6500.0,40.05,40.07,40.05,40.07,6500.0
2013-10-29 14:15:00,40.08,40.1,40.05,40.06,14700.0,40.08,40.1,40.05,40.06,14700.0
2013-10-29 14:20:00,40.07,40.07,40.05,40.06,7300.0,40.07,40.07,40.05,40.06,7300.0
2013-10-29 14:25:00,40.06,40.1,40.05,40.09,13300.0,40.06,40.1,40.05,40.09,13300.0
2013-10-29 14:30:00,40.1,40.12,40.09,40.11,10800.0,40.1,40.12,40.09,40.11,10800.0
2013-10-29 14:35:00,40.11,40.16,40.11,40.16,30500.0,40.11,40.16,40.11,40.16,30500.0
2013-10-29 14:40:00,40.16,40.16,40.14,40.16,32200.0,40.16,40.16,40.14,40.16,32200.0
2013-10-29 14:45:00,40.16,40.24,40.16,40.24,50800.0,40.16,40.24,40.16,40.24,50800.0
2013-10-29 14:50:00,40.24,40.27,40.22,40.22,31800.0,40.24,40.27,40.22,40.22,31800.0
2013-10-29 14:55:00,40.22,40.25,40.22,40.24,35300.0,40.22,40.25,40.22,40.24,35300.0
2013-10-29 15:00:00,40.24,40.25,40.23,40.24,26200.0,40.24,40.25,40.23,40.24,26200.0
2013-10-29 15:05:00,40.24,40.25,40.22,40.22,40700.0,40.24,40.25,40.22,40.22,40700.0
2013-10-29 15:10:00,40.22,40.25,40.22,40.24,36300.0,40.22,40.25,40.22,40.24,36300.0
2013-10-29 15:15:00,40.25,40.27,40.23,40.23,120900.0,40.25,40.27,40.23,40.23,120900.0
2013-10-29 15:20:00,40.23,40.23,40.19,40.2,96300.0,40.23,40.23,40.19,40.2,96300.0
2013-10-29 15:25:00,40.21,40.25,40.2,40.24,100900.0,40.21,40.25,40.2,40.24,100900.0
2013-10-29 15:30:00,40.25,40.25,40.21,40.24,57000.0,40.25,40.25,40.21,40.24,57000.0
2013-10-29 15:35:00,40.24,40.26,40.23,40.25,76700.0,40.24,40.26,40.23,40.25,76700.0
2013-10-29 15:40:00,40.25,40.27,40.25,40.26,43400.0,40.25,40.27,40.25,40.26,43400.0
2013-10-29 15:45:00,40.27,40.27,40.24,40.25,54200.0,40.27,40.27,40.24,40.25,54200.0
2013-10-29 15:50:00,40.25,40.26,40.23,40.26,54500.0,40.25,40.26,40.23,40.26,54500.0
2013-10-29 15:55:00,40.25,40.3,40.23,40.3,235600.0,40.25,40.3,40.23,40.3,235600.0
2013-10-30 09:30:00,40.3,40.37,40.19,40.28,49900.0,40.3,40.37,40.19,40.28,49900.0
2013-10-30 09:35:00,40.25,40.32,40.23,40.3,29800.0,40.25,40.32,40.23,40.3,29800.0
2013-10-30 09:40:00,40.3,40.34,40.25,40.33,44900.0,40.3,40.34,40.25,40.33,44900.0
2013-10-30 09:45:00,40.32,40.35,40.28,40.35,25700.0,40.32,40.35,40.28,40.35,25700.0
2013-10-30 09:50:00,40.35,40.36,40.31,40.35,25800.0,40.35,40.36,40.31,40.35,25800.0
2013-10-30 09:55:00,40.34,40.42,40.32,40.41,39100.0,40.34,40.42,40.32,40.41,39100.0
2013-10-30 10:00:00,40.4,40.41,40.28,40.28,21300.0,40.4,40.41,40.28,40.28,21300.0
2013-10-30 10:05:00,40.29,40.31,40.23,40.29,24800.0,40.29,40.31,40.23,40.29,24800.0
2013-10-30 10:10:00,40.29,40.42,40.27,40.42,31800.0,40.29,40.42,40.27,40.42,31800.0
2013-10-30 10:15:00,40.4,40.44,40.38,40.43,38700.0,40.4,40.44,40.38,40.43,38700.0
2013-10-30 10:20:00,40.43,40.45,40.41,40.44,17800.0,40.43,40.45,40.41,40.44,17800.0
2013-10-30 10:25:00,40.44,40.5,40.37,40.48,26800.0,40.44,40.5,40.37,40.48,26800.0
2013-10-30 10:30:00,40.49,40.59,40.48,40.58,30800.0,40.49,40.59,40.48,40.58,30800.0
2013-10-30 10:35:00,40.58,40.6,40.49,40.53,26800.0,40.58,40.6,40.49,40.53,26800.0
2013-10-30 10:40:00,40.53,40.65,40.53,40.65,61100.0,40.53,40.65,40.53,40.65,61100.0
2013-10-30 10:45:00,40.65,40.72,40.59,40.59,47100.0,40.65,40.72,40.59,40.59,47100.0
2013-10-30 10:50:00,40.6,40.61,40.53,40.53,12000.0,40.6,40.61,40.53,40.53,12000.0
2013-10-30 10:55:00,40.53,40.58,40.47,40.58,25200.0,40.53,40.58,40.47,40.58,25200.0
2013-10-30 11:00:00,40.59,40.59,40.49,40.51,11300.0,40.59,40.59,40.49,40.51,11300.0
2013-10-30 11:05:00,40.51,40.52,40.49,40.49,7700.0,40.51,40.52,40.49,40.49,7700.0
2013-10-30 11:10:00,40.49,40.56,40.49,40.53,21100.0,40.49,40.56,40.49,40.53,21100.0
2013-10-30 11:15:00,40.54,40.61,40.53,40.6,29400.0,40.54,40.61,40.53,40.6,29400.0
2013-10-30 11:20:00,40.59,40.6,40.51,40.52,54100.0,40.59,40.6,40.51,40.52,54100.0
2013-10-30 11:25:00,40.53,40.53,40.49,40.51,37900.0,40.53,40.53,40.49,40.51,37900.0
2013-10-30 11:30:00,40.5,40.51,40.44,40.47,32700.0,40.5,40.51,40.44,40.47,32700.0
2013-10-30 11:35:00,40.46,40.48,40.45,40.46,15000.0,40.46,40.48,40.45,40.46,15000.0
2013-10-30 11:40:00,40.45,40.46,40.41,40.43,38800.0,40.45,40.46,40.41,40.43,38800.0
2013-10-30 11:45:00,40.44,40.46,40.41,40.44,23600.0,40.44,40.46,40.41,40.44,23600.0
2013-10-30 11:50:00,40.44,40.49,40.44,40.48,34300.0,40.44,40.49,40.44,40.48,34300.0
2013-10-30 11:55:00,40.47,40.51,40.46,40.48,27300.0,40.47,40.51,40.46,40.48,27300.0
2013-10-30 12:00:00,40.46,40.49,40.43,40.49,15500.0,40.46,40.49,40.43,40.49,15500.0
2013-10-30 12:05:00,40.48,40.5,40.44,40.49,32800.0,40.48,40.5,40.44,40.49,32800.0
2013-10-30 12:10:00,40.46,40.51,40.44,40.44,30300.0,40.46,40.51,40.44,40.44,30300.0
2013-10-30 12:15:00,40.44,40.48,40.38,40.42,39700.0,40.44,40.48,40.38,40.42,39700.0
2013-10-30 12:20:00,40.43,40.47,40.41,40.44,14700.0,40.43,40.47,40.41,40.44,14700.0
2013-10-30 12:25:00,40.44,40.47,40.41,40.47,18200.0,40.44,40.47,40.41,40.47,18200.0
2013-10-30 12:30:00,40.47,40.48,40.47,40.48,16400.0,40.47,40.48,40.47,40.48,16400.0
2013-10-30 12:35:00,40.48,40.48,40.46,40.47,13900.0,40.48,40.48,40.46,40.47,13900.0
2013-10-30 12:40:00,40.46,40.48,40.46,40.46,27300.0,40.46,40.48,40.46,40.46,27300.0
2013-10-30 12:45:00,40.47,40.48,40.44,40.44,29300.0,40.47,40.48,40.44,40.44,29300.0
2013-10-30 12:50:00,40.44,40.46,40.42,40.43,10300.0,40.44,40.46,40.42,40.43,10300.0
2013-10-30 12:55:00,40.43,40.46,40.43,40.46,10300.0,40.43,40.46,40.43,40.46,10300.0
2013-10-30 13:00:00,40.46,40.46,40.38,40.43,10300.0,40.46,40.46,40.38,40.43,10300.0
2013-10-30 13:05:00,40.43,40.45,40.43,40.45,7300.0,40.43,40.45,40.43,40.45,7300.0
2013-10-30 13:10:00,40.45,40.45,40.42,40.45,8600.0,40.45,40.45,40.42,40.45,8600.0
2013-10-30 13:15:00,40.45,40.45,40.42,40.43,7200.0,40.45,40.45,40.42,40.43,7200.0
2013-10-30 13:20:00,40.43,40.43,40.39,40.41,13700.0,40.43,40.43,40.39,40.41,13700.0
2013-10-30 13:25:00,40.41,40.45,40.41,40.43,12700.0,40.41,40.45,40.41,40.43,12700.0
2013-10-30 13:30:00,40.42,40.43,40.38,40.39,16300.0,40.42,40.43,40.38,40.39,16300.0
2013-10-30 13:35:00,40.39,40.4,40.35,40.4,23300.0,40.39,40.4,40.35,40.4,23300.0
2013-10-30 13:40:00,40.4,40.4,40.34,40.35,28500.0,40.4,40.4,40.34,40.35,28500.0
2013-10-30 13:45:00,40.34,40.35,40.3,40.31,21400.0,40.34,40.35,40.3,40.31,21400.0
2013-10-30 13:50:00,40.3,40.31,40.25,40.3,33400.0,40.3,40.31,40.25,40.3,33400.0
2013-10-30 13:55:00,40.3,40.3,40.16,40.29,51900.0,40.3,40.3,40.16,40.29,51900.0
2013-10-30 14:00:00,40.28,40.33,40.21,40.26,77000.0,40.28,40.33,40.21,40.26,77000.0
2013-10-30 14:05:00,40.25,40.28,40.14,40.18,51600.0,40.25,40.28,40.14,40.18,51600.0
2013-10-30 14:10:00,40.16,40.26,40.15,40.24,28800.0,40.16,40.26,40.15,40.24,28800.0
2013-10-30 14:15:00,40.22,40.23,39.96,40.04,37900.0,40.22,40.23,39.96,40.04,37900.0
2013-10-30 14:20:00,40.06,40.14,40.02,40.06,19100.0,40.06,40.14,40.02,40.06,19100.0
2013-10-30 14:25:00,40.06,40.14,40.01,40.13,31400.0,40.06,40.14,40.01,40.13,31400.0
2013-10-30 14:30:00,40.14,40.17,40.09,40.16,36000.0,40.14,40.17,40.09,40.16,36000.0
2013-10-30 14:35:00,40.16,40.17,40.02,40.02,24700.0,40.16,40.17,40.02,40.02,24700.0
2013-10-30 14:40:00,40.03,40.06,39.93,39.96,26900.0,40.03,40.06,39.93,39.96,26900.0
2013-10-30 14:45:00,39.95,40.03,39.95,40.03,23600.0,39.95,40.03,39.95,40.03,23600.0
2013-10-30 14:50:00,40.03,40.03,39.98,40.01,25200.0,40.03,40.03,39.98,40.01,25200.0
2013-10-30 14:55:00,40.03,40.07,40.02,40.02,28600.0,40.03,40.07,40.02,40.02,28600.0
2013-10-30 15:00:00,40.02,40.11,40.01,40.1,25600.0,40.02,40.11,40.01,40.1,25600.0
2013-10-30 15:05:00,40.1,40.15,40.05,40.09,46900.0,40.1,40.15,40.05,40.09,46900.0
2013-10-30 15:10:00,40.08,40.09,40.04,40.05,26200.0,40.08,40.09,40.04,40.05,26200.0
2013-10-30 15:15:00,40.04,40.05,40.0,40.04,24500.0,40.04,40.05,40.0,40.04,24500.0
2013-10-30 15:20:00,40.04,40.06,39.98,40.01,65900.0,40.04,40.06,39.98,40.01,65900.0
2013-10-30 15:25:00,40.0,40.11,40.0,40.09,35900.0,40.0,40.11,40.0,40.09,35900.0
2013-10-30 15:30:00,40.09,40.11,40.07,40.09,43300.0,40.09,40.11,40.07,40.09,43300.0
2013-10-30 15:35:00,40.09,40.13,40.07,40.12,41700.0,40.09,40.13,40.07,40.12,41700.0
2013-10-30 15:40:00,40.11,40.15,40.09,40.12,29500.0,40.11,40.15,40.09,40.12,29500.0
2013-10-30 15:45:00,40.11,40.15,40.11,40.13,94300.0,40.11,40.15,40.11,40.13,94300.0
2013-10-30 15:50:00,40.12,40.15,40.12,40.13,108900.0,40.12,40.15,40.12,40.13,108900.0
2013-10-30 15:55:00,40.13,40.13,40.04,40.05,111000.0,40.13,40.13,40.04,40.05,111000.0
2013-10-31 09:30:00,40.1,40.11,39.86,39.86,39600.0,40.1,40.11,39.86,39.86,39600.0
2013-10-31 09:35:00,39.86,40.09,39.86,40.06,22000.0,39.86,40.09,39.86,40.06,22000.0
2013-10-31 09:40:00,40.09,40.22,40.03,40.21,29400.0,40.09,40.22,40.03,40.21,29400.0
2013-10-31 09:45:00,40.23,40.34,40.21,40.25,21600.0,40.23,40.34,40.21,40.25,21600.0
2013-10-31 09:50:00,40.29,40.31,40.15,40.16,12500.0,40.29,40.31,40.15,40.16,12500.0
2013-10-31 09:55:00,40.16,40.16,40.07,40.07,33400.0,40.16,40.16,40.07,40.07,33400.0
2013-10-31 10:00:00,40.07,40.15,40.04,40.14,31300.0,40.07,40.15,40.04,40.14,31300.0
2013-10-31 10:05:00,40.14,40.14,40.01,40.04,15900.0,40.14,40.14,40.01,40.04,15900.0
2013-10-31 10:10:00,40.04,40.09,39.96,40.08,31000.0,40.04,40.09,39.96,40.08,31000.0
2013-10-31 10:15:00,40.08,40.08,39.99,40.01,15400.0,40.08,40.08,39.99,40.01,15400.0
2013-10-31 10:20:00,40.02,40.04,40.0,40.01,13800.0,40.02,40.04,40.0,40.01,13800.0
2013-10-31 10:25:00,40.02,40.08,39.96,39.97,37000.0,40.02,40.08,39.96,39.97,37000.0
2013-10-31 10:30:00,39.98,40.04,39.95,40.01,39000.0,39.98,40.04,39.95,40.01,39000.0
2013-10-31 10:35:00,40.01,40.03,39.97,39.99,26000.0,40.01,40.03,39.97,39.99,26000.0
2013-10-31 10:40:00,39.99,40.04,39.98,40.04,144200.0,39.99,40.04,39.98,40.04,144200.0
2013-10-31 10:45:00,40.05,40.09,40.04,40.06,31500.0,40.05,40.09,40.04,40.06,31500.0
2013-10-31 10:50:00,40.07,40.22,40.07,40.16,61400.0,40.07,40.22,40.07,40.16,61400.0
2013-10-31 10:55:00,40.16,40.25,40.16,40.22,20000.0,40.16,40.25,40.16,40.22,20000.0
2013-10-31 11:00:00,40.23,40.25,40.17,40.17,31000.0,40.23,40.25,40.17,40.17,31000.0
2013-10-31 11:05:00,40.19,40.19,40.11,40.18,33100.0,40.19,40.19,40.11,40.18,33100.0
2013-10-31 11:10:00,40.2,40.2,40.17,40.2,17000.0,40.2,40.2,40.17,40.2,17000.0
2013-10-31 11:15:00,40.19,40.2,40.18,40.18,40100.0,40.19,40.2,40.18,40.18,40100.0
2013-10-31 11:20:00,40.18,40.23,40.18,40.22,14700.0,40.18,40.23,40.18,40.22,14700.0
2013-10-31 11:25:00,40.22,40.23,40.19,40.2,15300.0,40.22,40.23,40.19,40.2,15300.0
2013-10-31 11:30:00,40.2,40.27,40.2,40.25,10600.0,40.2,40.27,40.2,40.25,10600.0
2013-10-31 11:35:00,40.26,40.26,40.22,40.24,26100.0,40.26,40.26,40.22,40.24,26100.0
2013-10-31 11:40:00,40.24,40.3,40.23,40.27,29300.0,40.24,40.3,40.23,40.27,29300.0
2013-10-31 11:45:00,40.27,40.27,40.23,40.23,16100.0,40.27,40.27,40.23,40.23,16100.0
2013-10-31 11:50:00,40.24,40.26,40.21,40.25,26600.0,40.24,40.26,40.21,40.25,26600.0
2013-10-31 11:55:00,40.24,40.25,40.19,40.19,7500.0,40.24,40.25,40.19,40.19,7500.0
2013-10-31 12:00:00,40.2,40.22,40.19,40.21,25200.0,40.2,40.22,40.19,40.21,25200.0
2013-10-31 12:05:00,40.21,40.23,40.18,40.18,18700.0,40.21,40.23,40.18,40.18,18700.0
2013-10-31 12:10:00,40.16,40.2,40.16,40.17,5400.0,40.16,40.2,40.16,40.17,5400.0
2013-10-31 12:15:00,40.18,40.2,40.15,40.19,5400.0,40.18,40.2,40.15,40.19,5400.0
2013-10-31 12:20:00,40.18,40.2,40.17,40.18,5900.0,40.18,40.2,40.17,40.18,5900.0
2013-10-31 12:25:00,40.2,40.2,40.18,40.18,5500.0,40.2,40.2,40.18,40.18,5500.0
2013-10-31 12:30:00,40.16,40.2,40.16,40.19,8000.0,40.16,40.2,40.16,40.19,8000.0
2013-10-31 12:35:00,40.18,40.19,40.18,40.18,3300.0,40.18,40.19,40.18,40.18,3300.0
2013-10-31 12:40:00,40.18,40.23,40.18,40.23,16100.0,40.18,40.23,40.18,40.23,16100.0
2013-10-31 12:45:00,40.23,40.23,40.16,40.16,8800.0,40.23,40.23,40.16,40.16,8800.0
2013-10-31 12:50:00,40.15,40.17,40.15,40.16,4500.0,40.15,40.17,40.15,40.16,4500.0
2013-10-31 12:55:00,40.16,40.16,40.07,40.07,9900.0,40.16,40.16,40.07,40.07,9900.0
2013-10-31 13:00:00,40.06,40.07,40.03,40.03,8500.0,40.06,40.07,40.03,40.03,8500.0
2013-10-31 13:05:00,40.04,40.05,40.0,40.0,15300.0,40.04,40.05,40.0,40.0,15300.0
2013-10-31 13:10:00,40.01,40.04,39.99,40.02,7700.0,40.01,40.04,39.99,40.02,7700.0
2013-10-31 13:15:00,40.02,40.12,40.02,40.06,84000.0,40.02,40.12,40.02,40.06,84000.0
2013-10-31 13:20:00,40.06,40.14,40.03,40.14,26600.0,40.06,40.14,40.03,40.14,26600.0
2013-10-31 13:25:00,40.14,40.2,40.14,40.19,5300.0,40.14,40.2,40.14,40.19,5300.0
2013-10-31 13:30:00,40.19,40.2,40.13,40.17,10100.0,40.19,40.2,40.13,40.17,10100.0
2013-10-31 13:35:00,40.17,40.17,40.1,40.11,16000.0,40.17,40.17,40.1,40.11,16000.0
2013-10-31 13:40:00,40.11,40.15,40.1,40.1,24400.0,40.11,40.15,40.1,40.1,24400.0
2013-10-31 13:45:00,40.1,40.11,40.1,40.1,9800.0,40.1,40.11,40.1,40.1,9800.0
2013-10-31 13:50:00,40.1,40.11,40.06,40.06,9000.0,40.1,40.11,40.06,40.06,9000.0
2013-10-31 13:55:00,40.05,40.09,40.05,40.09,9200.0,40.05,40.09,40.05,40.09,9200.0
2013-10-31 14:00:00,40.09,40.1,40.07,40.07,6400.0,40.09,40.1,40.07,40.07,6400.0
2013-10-31 14:05:00,40.06,40.07,40.05,40.06,22800.0,40.06,40.07,40.05,40.06,22800.0
2013-10-31 14:10:00,40.07,40.1,40.07,40.09,7500.0,40.07,40.1,40.07,40.09,7500.0
2013-10-31 14:15:00,40.09,40.13,40.09,40.11,25500.0,40.09,40.13,40.09,40.11,25500.0
2013-10-31 14:20:00,40.13,40.13,40.09,40.09,16700.0,40.13,40.13,40.09,40.09,16700.0
2013-10-31 14:25:00,40.08,40.1,40.08,40.09,8500.0,40.08,40.1,40.08,40.09,8500.0
2013-10-31 14:30:00,40.1,40.12,40.08,40.11,18600.0,40.1,40.12,40.08,40.11,18600.0
2013-10-31 14:35:00,40.1,40.1,40.09,40.09,7400.0,40.1,40.1,40.09,40.09,7400.0
2013-10-31 14:40:00,40.09,40.1,40.07,40.07,10000.0,40.09,40.1,40.07,40.07,10000.0
2013-10-31 14:45:00,40.07,40.09,40.03,40.03,15600.0,40.07,40.09,40.03,40.03,15600.0
2013-10-31 14:50:00,40.03,40.03,39.98,39.98,11100.0,40.03,40.03,39.98,39.98,11100.0
2013-10-31 14:55:00,39.98,39.98,39.9,39.91,40200.0,39.98,39.98,39.9,39.91,40200.0
2013-10-31 15:00:00,39.9,39.96,39.88,39.96,26700.0,39.9,39.96,39.88,39.96,26700.0
2013-10-31 15:05:00,39.95,39.96,39.91,39.96,27800.0,39.95,39.96,39.91,39.96,27800.0
2013-10-31 15:10:00,39.96,39.96,39.93,39.95,9700.0,39.96,39.96,39.93,39.95,9700.0
2013-10-31 15:15:00,39.95,39.97,39.94,39.94,13000.0,39.95,39.97,39.94,39.94,13000.0
2013-10-31 15:20:00,39.95,39.98,39.94,39.95,17700.0,39.95,39.98,39.94,39.95,17700.0
2013-10-31 15:25:00,39.95,39.96,39.89,39.9,19000.0,39.95,39.96,39.89,39.9,19000.0
2013-10-31 15:30:00,39.89,39.93,39.88,39.91,16200.0,39.89,39.93,39.88,39.91,16200.0
2013-10-31 15:35:00,39.92,39.97,39.92,39.96,22700.0,39.92,39.97,39.92,39.96,22700.0
2013-10-31 15:40:00,39.96,39.98,39.96,39.96,16000.0,39.96,39.98,39.96,39.96,16000.0
2013-10-31 15:45:00,39.96,39.97,39.91,39.91,32000.0,39.96,39.97,39.91,39.91,32000.0
2013-10-31 15:50:00,39.91,39.93,39.88,39.9,55100.0,39.91,39.93,39.88,39.9,55100.0
2013-10-31 15:55:00,39.9,39.93,39.88,39.92,173100.0,39.9,39.93,39.88,39.92,173100.0
2013-11-01 09:30:00,40.11,40.37,40.09,40.3,110900.0,40.11,40.37,40.09,40.3,110900.0
2013-11-01 09:35:00,40.31,40.56,40.3,40.49,139600.0,40.31,40.56,40.3,40.49,139600.0
2013-11-01 09:40:00,40.49,40.84,40.49,40.69,299900.0,40.49,40.84,40.49,40.69,299900.0
2013-11-01 09:45:00,40.7,40.9,40.69,40.89,69400.0,40.7,40.9,40.69,40.89,69400.0
2013-11-01 09:50:00,40.9,40.98,40.75,40.75,164300.0,40.9,40.98,40.75,40.75,164300.0
2013-11-01 09:55:00,40.76,40.8,40.71,40.74,129100.0,40.76,40.8,40.71,40.74,129100.0
2013-11-01 10:00:00,40.74,40.94,40.71,40.71,158700.0,40.74,40.94,40.71,40.71,158700.0
2013-11-01 10:05:00,40.71,40.99,40.7,40.95,94900.0,40.71,40.99,40.7,40.95,94900.0
2013-11-01 10:10:00,40.95,41.01,40.84,40.86,64400.0,40.95,41.01,40.84,40.86,64400.0
2013-11-01 10:15:00,40.85,40.92,40.83,40.88,55800.0,40.85,40.92,40.83,40.88,55800.0
2013-11-01 10:20:00,40.87,40.93,40.82,40.9,26400.0,40.87,40.93,40.82,40.9,26400.0
2013-11-01 10:25:00,40.89,41.08,40.88,41.06,69700.0,40.89,41.08,40.88,41.06,69700.0
2013-11-01 10:30:00,41.06,41.12,41.02,41.12,144500.0,41.06,41.12,41.02,41.12,144500.0
2013-11-01 10:35:00,41.13,41.2,41.11,41.11,80600.0,41.13,41.2,41.11,41.11,80600.0
2013-11-01 10:40:00,41.1,41.19,41.05,41.17,49100.0,41.1,41.19,41.05,41.17,49100.0
2013-11-01 10:45:00,41.18,41.19,41.13,41.16,41200.0,41.18,41.19,41.13,41.16,41200.0
2013-11-01 10:50:00,41.16,41.29,41.16,41.27,42700.0,41.16,41.29,41.16,41.27,42700.0
2013-11-01 10:55:00,41.27,41.32,41.18,41.28,65100.0,41.27,41.32,41.18,41.28,65100.0
2013-11-01 11:00:00,41.26,41.3,41.16,41.19,54600.0,41.26,41.3,41.16,41.19,54600.0
2013-11-01 11:05:00,41.18,41.2,41.1,41.1,153900.0,41.18,41.2,41.1,41.1,153900.0
2013-11-01 11:10:00,41.1,41.17,40.98,41.02,94500.0,41.1,41.17,40.98,41.02,94500.0
2013-11-01 11:15:00,41.02,41.17,41.02,41.12,71700.0,41.02,41.17,41.02,41.12,71700.0
2013-11-01 11:20:00,41.12,41.2,41.12,41.16,33400.0,41.12,41.2,41.12,41.16,33400.0
2013-11-01 11:25:00,41.16,41.18,41.11,41.15,44500.0,41.16,41.18,41.11,41.15,44500.0
2013-11-01 11:30:00,41.14,41.15,41.08,41.14,55300.0,41.14,41.15,41.08,41.14,55300.0
2013-11-01 11:35:00,41.15,41.19,41.14,41.17,31700.0,41.15,41.19,41.14,41.17,31700.0
2013-11-01 11:40:00,41.17,41.19,41.16,41.17,28100.0,41.17,41.19,41.16,41.17,28100.0
2013-11-01 11:45:00,41.17,41.23,41.16,41.23,25300.0,41.17,41.23,41.16,41.23,25300.0
2013-11-01 11:50:00,41.23,41.25,41.19,41.2,46000.0,41.23,41.25,41.19,41.2,46000.0
2013-11-01 11:55:00,41.2,41.23,41.2,41.2,43000.0,41.2,41.23,41.2,41.2,43000.0
2013-11-01 12:00:00,41.2,41.21,41.17,41.19,26300.0,41.2,41.21,41.17,41.19,26300.0
2013-11-01 12:05:00,41.2,41.21,41.15,41.16,32500.0,41.2,41.21,41.15,41.16,32500.0
2013-11-01 12:10:00,41.16,41.19,41.14,41.16,16500.0,41.16,41.19,41.14,41.16,16500.0
2013-11-01 12:15:00,41.16,41.19,41.15,41.17,26500.0,41.16,41.19,41.15,41.17,26500.0
2013-11-01 12:20:00,41.16,41.3,41.16,41.3,33100.0,41.16,41.3,41.16,41.3,33100.0
2013-11-01 12:25:00,41.3,41.39,41.3,41.32,46800.0,41.3,41.39,41.3,41.32,46800.0
2013-11-01 12:30:00,41.32,41.39,41.32,41.38,25300.0,41.32,41.39,41.32,41.38,25300.0
2013-11-01 12:35:00,41.39,41.4,41.37,41.38,9400.0,41.39,41.4,41.37,41.38,9400.0
2013-11-01 12:40:00,41.37,41.37,41.31,41.31,25500.0,41.37,41.37,41.31,41.31,25500.0
2013-11-01 12:45:00,41.31,41.36,41.31,41.34,17900.0,41.31,41.36,41.31,41.34,17900.0
2013-11-01 12:50:00,41.34,41.34,41.31,41.33,35100.0,41.34,41.34,41.31,41.33,35100.0
2013-11-01 12:55:00,41.34,41.38,41.33,41.34,14700.0,41.34,41.38,41.33,41.34,14700.0
2013-11-01 13:00:00,41.33,41.37,41.31,41.35,19100.0,41.33,41.37,41.31,41.35,19100.0
2013-11-01 13:05:00,41.34,41.35,41.31,41.32,22900.0,41.34,41.35,41.31,41.32,22900.0
2013-11-01 13:10:00,41.32,41.34,41.31,41.33,21900.0,41.32,41.34,41.31,41.33,21900.0
2013-11-01 13:15:00,41.33,41.34,41.31,41.31,32000.0,41.33,41.34,41.31,41.31,32000.0
2013-11-01 13:20:00,41.32,41.32,41.27,41.29,60700.0,41.32,41.32,41.27,41.29,60700.0
2013-11-01 13:25:00,41.29,41.31,41.2,41.2,30200.0,41.29,41.31,41.2,41.2,30200.0
2013-11-01 13:30:00,41.2,41.28,41.2,41.27,337700.0,41.2,41.28,41.2,41.27,337700.0
2013-11-01 13:35:00,41.27,41.39,41.27,41.38,42900.0,41.27,41.39,41.27,41.38,42900.0
2013-11-01 13:40:00,41.38,41.4,41.37,41.4,59300.0,41.38,41.4,41.37,41.4,59300.0
2013-11-01 13:45:00,41.39,41.39,41.35,41.38,23500.0,41.39,41.39,41.35,41.38,23500.0
2013-11-01 13:50:00,41.38,41.39,41.35,41.37,22700.0,41.38,41.39,41.35,41.37,22700.0
2013-11-01 13:55:00,41.37,41.39,41.36,41.37,36300.0,41.37,41.39,41.36,41.37,36300.0
2013-11-01 14:00:00,41.37,41.43,41.37,41.42,44700.0,41.37,41.43,41.37,41.42,44700.0
2013-11-01 14:05:00,41.42,41.45,41.4,41.45,62300.0,41.42,41.45,41.4,41.45,62300.0
2013-11-01 14:10:00,41.45,41.47,41.43,41.46,20400.0,41.45,41.47,41.43,41.46,20400.0
2013-11-01 14:15:00,41.46,41.47,41.44,41.45,46100.0,41.46,41.47,41.44,41.45,46100.0
2013-11-01 14:20:00,41.45,41.45,41.39,41.41,66300.0,41.45,41.45,41.39,41.41,66300.0
2013-11-01 14:25:00,41.41,41.43,41.4,41.41,11500.0,41.41,41.43,41.4,41.41,11500.0
2013-11-01 14:30:00,41.41,41.43,41.39,41.43,24400.0,41.41,41.43,41.39,41.43,24400.0
2013-11-01 14:35:00,41.43,41.43,41.4,41.4,31500.0,41.43,41.43,41.4,41.4,31500.0
2013-11-01 14:40:00,41.39,41.45,41.38,41.44,23700.0,41.39,41.45,41.38,41.44,23700.0
2013-11-01 14:45:00,41.44,41.55,41.44,41.54,69900.0,41.44,41.55,41.44,41.54,69900.0
2013-11-01 14:50:00,41.53,41.66,41.53,41.58,131100.0,41.53,41.66,41.53,41.58,131100.0
2013-11-01 14:55:00,41.58,41.59,41.55,41.57,45900.0,41.58,41.59,41.55,41.57,45900.0
2013-11-01 15:00:00,41.57,41.58,41.55,41.56,58300.0,41.57,41.58,41.55,41.56,58300.0
2013-11-01 15:05:00,41.56,41.57,41.55,41.55,41600.0,41.56,41.57,41.55,41.55,41600.0
2013-11-01 15:10:00,41.56,41.59,41.55,41.58,52700.0,41.56,41.59,41.55,41.58,52700.0
2013-11-01 15:15:00,41.57,41.76,41.57,41.61,128500.0,41.57,41.76,41.57,41.61,128500.0
2013-11-01 15:20:00,41.61,41.62,41.61,41.62,46100.0,41.61,41.62,41.61,41.62,46100.0
2013-11-01 15:25:00,41.62,41.69,41.62,41.67,53400.0,41.62,41.69,41.62,41.67,53400.0
2013-11-01 15:30:00,41.66,41.74,41.66,41.73,50000.0,41.66,41.74,41.66,41.73,50000.0
2013-11-01 15:35:00,41.74,41.81,41.72,41.73,122100.0,41.74,41.81,41.72,41.73,122100.0
2013-11-01 15:40:00,41.74,41.79,41.73,41.78,77300.0,41.74,41.79,41.73,41.78,77300.0
2013-11-01 15:45:00,41.78,41.86,41.78,41.84,175400.0,41.78,41.86,41.78,41.84,175400.0
2013-11-01 15:50:00,41.84,41.93,41.84,41.9,188500.0,41.84,41.93,41.84,41.9,188500.0
2013-11-01 15:55:00,41.9,41.94,41.77,41.86,403300.0,41.9,41.94,41.77,41.86,403300.0
2013-11-04 09:30:00,41.85,42.0,41.82,41.91,90400.0,41.85,42.0,41.82,41.91,90400.0
2013-11-04 09:35:00,41.91,41.98,41.88,41.88,26900.0,41.91,41.98,41.88,41.88,26900.0
2013-11-04 09:40:00,41.88,41.89,41.68,41.77,41200.0,41.88,41.89,41.68,41.77,41200.0
2013-11-04 09:45:00,41.77,41.8,41.69,41.7,59900.0,41.77,41.8,41.69,41.7,59900.0
2013-11-04 09:50:00,41.71,41.75,41.68,41.74,49600.0,41.71,41.75,41.68,41.74,49600.0
2013-11-04 09:55:00,41.73,41.76,41.66,41.75,40500.0,41.73,41.76,41.66,41.75,40500.0
2013-11-04 10:00:00,41.76,41.77,41.71,41.75,56200.0,41.76,41.77,41.71,41.75,56200.0
2013-11-04 10:05:00,41.75,41.76,41.68,41.68,21200.0,41.75,41.76,41.68,41.68,21200.0
2013-11-04 10:10:00,41.68,41.75,41.66,41.74,43900.0,41.68,41.75,41.66,41.74,43900.0
2013-11-04 10:15:00,41.73,41.84,41.73,41.81,27700.0,41.73,41.84,41.73,41.81,27700.0
2013-11-04 10:20:00,41.82,41.95,41.81,41.88,55800.0,41.82,41.95,41.81,41.88,55800.0
2013-11-04 10:25:00,41.89,41.94,41.87,41.94,16200.0,41.89,41.94,41.87,41.94,16200.0
2013-11-04 10:30:00,41.94,41.98,41.83,41.84,24400.0,41.94,41.98,41.83,41.84,24400.0
2013-11-04 10:35:00,41.84,41.87,41.77,41.79,42900.0,41.84,41.87,41.77,41.79,42900.0
2013-11-04 10:40:00,41.79,41.82,41.77,41.8,13900.0,41.79,41.82,41.77,41.8,13900.0
2013-11-04 10:45:00,41.81,41.86,41.8,41.84,16100.0,41.81,41.86,41.8,41.84,16100.0
2013-11-04 10:50:00,41.84,41.86,41.73,41.74,25600.0,41.84,41.86,41.73,41.74,25600.0
2013-11-04 10:55:00,41.74,41.79,41.72,41.75,19100.0,41.74,41.79,41.72,41.75,19100.0
2013-11-04 11:00:00,41.74,41.75,41.65,41.66,28100.0,41.74,41.75,41.65,41.66,28100.0
2013-11-04 11:05:00,41.65,41.77,41.63,41.75,22300.0,41.65,41.77,41.63,41.75,22300.0
2013-11-04 11:10:00,41.75,41.8,41.74,41.8,11000.0,41.75,41.8,41.74,41.8,11000.0
2013-11-04 11:15:00,41.8,41.8,41.72,41.78,13900.0,41.8,41.8,41.72,41.78,13900.0
2013-11-04 11:20:00,41.77,41.8,41.73,41.78,15000.0,41.77,41.8,41.73,41.78,15000.0
2013-11-04 11:25:00,41.79,41.8,41.74,41.74,13600.0,41.79,41.8,41.74,41.74,13600.0
2013-11-04 11:30:00,41.75,41.83,41.71,41.83,82400.0,41.75,41.83,41.71,41.83,82400.0
2013-11-04 11:35:00,41.83,41.86,41.8,41.82,22200.0,41.83,41.86,41.8,41.82,22200.0
2013-11-04 11:40:00,41.83,41.86,41.82,41.84,12100.0,41.83,41.86,41.82,41.84,12100.0
2013-11-04 11:45:00,41.85,41.85,41.77,41.81,23700.0,41.85,41.85,41.77,41.81,23700.0
2013-11-04 11:50:00,41.82,41.9,41.82,41.89,15200.0,41.82,41.9,41.82,41.89,15200.0
2013-11-04 11:55:00,41.88,41.91,41.85,41.91,41400.0,41.88,41.91,41.85,41.91,41400.0
2013-11-04 12:00:00,41.91,41.91,41.85,41.87,17000.0,41.91,41.91,41.85,41.87,17000.0
2013-11-04 12:05:00,41.88,41.89,41.87,41.88,7100.0,41.88,41.89,41.87,41.88,7100.0
2013-11-04 12:10:00,41.88,41.88,41.81,41.82,11700.0,41.88,41.88,41.81,41.82,11700.0
2013-11-04 12:15:00,41.8,41.81,41.75,41.78,11100.0,41.8,41.81,41.75,41.78,11100.0
2013-11-04 12:20:00,41.78,41.82,41.77,41.78,11700.0,41.78,41.82,41.77,41.78,11700.0
2013-11-04 12:25:00,41.77,41.8,41.76,41.76,9800.0,41.77,41.8,41.76,41.76,9800.0
2013-11-04 12:30:00,41.76,41.78,41.74,41.77,15700.0,41.76,41.78,41.74,41.77,15700.0
2013-11-04 12:35:00,41.78,41.79,41.73,41.74,9200.0,41.78,41.79,41.73,41.74,9200.0
2013-11-04 12:40:00,41.74,41.74,41.7,41.71,10800.0,41.74,41.74,41.7,41.71,10800.0
2013-11-04 12:45:00,41.71,41.71,41.66,41.67,10100.0,41.71,41.71,41.66,41.67,10100.0
2013-11-04 12:50:00,41.66,41.69,41.66,41.68,6200.0,41.66,41.69,41.66,41.68,6200.0
2013-11-04 12:55:00,41.68,41.68,41.63,41.63,11800.0,41.68,41.68,41.63,41.63,11800.0
2013-11-04 13:00:00,41.63,41.64,41.58,41.59,18100.0,41.63,41.64,41.58,41.59,18100.0
2013-11-04 13:05:00,41.59,41.71,41.59,41.71,37600.0,41.59,41.71,41.59,41.71,37600.0
2013-11-04 13:10:00,41.7,41.76,41.66,41.75,31000.0,41.7,41.76,41.66,41.75,31000.0
2013-11-04 13:15:00,41.75,41.76,41.71,41.73,23300.0,41.75,41.76,41.71,41.73,23300.0
2013-11-04 13:20:00,41.73,41.77,41.73,41.77,16800.0,41.73,41.77,41.73,41.77,16800.0
2013-11-04 13:25:00,41.77,41.8,41.76,41.8,18200.0,41.77,41.8,41.76,41.8,18200.0
2013-11-04 13:30:00,41.8,41.81,41.74,41.77,13100.0,41.8,41.81,41.74,41.77,13100.0
2013-11-04 13:35:00,41.77,41.77,41.74,41.77,7200.0,41.77,41.77,41.74,41.77,7200.0
2013-11-04 13:40:00,41.77,41.78,41.74,41.75,12600.0,41.77,41.78,41.74,41.75,12600.0
2013-11-04 13:45:00,41.75,41.78,41.72,41.75,24100.0,41.75,41.78,41.72,41.75,24100.0
2013-11-04 13:50:00,41.74,41.75,41.65,41.65,58300.0,41.74,41.75,41.65,41.65,58300.0
2013-11-04 13:55:00,41.65,41.76,41.63,41.75,44800.0,41.65,41.76,41.63,41.75,44800.0
2013-11-04 14:00:00,41.74,41.75,41.71,41.73,33700.0,41.74,41.75,41.71,41.73,33700.0
2013-11-04 14:05:00,41.73,41.78,41.73,41.78,25800.0,41.73,41.78,41.73,41.78,25800.0
2013-11-04 14:10:00,41.77,41.77,41.72,41.73,40600.0,41.77,41.77,41.72,41.73,40600.0
2013-11-04 14:15:00,41.72,41.75,41.71,41.74,73100.0,41.72,41.75,41.71,41.74,73100.0
2013-11-04 14:20:00,41.74,41.76,41.74,41.76,10200.0,41.74,41.76,41.74,41.76,10200.0
2013-11-04 14:25:00,41.76,41.77,41.67,41.68,24100.0,41.76,41.77,41.67,41.68,24100.0
2013-11-04 14:30:00,41.69,41.71,41.62,41.62,22200.0,41.69,41.71,41.62,41.62,22200.0
2013-11-04 14:35:00,41.62,41.62,41.57,41.58,9600.0,41.62,41.62,41.57,41.58,9600.0
2013-11-04 14:40:00,41.57,41.58,41.55,41.56,13500.0,41.57,41.58,41.55,41.56,13500.0
2013-11-04 14:45:00,41.55,41.57,41.54,41.55,32100.0,41.55,41.57,41.54,41.55,32100.0
2013-11-04 14:50:00,41.55,41.61,41.54,41.54,16700.0,41.55,41.61,41.54,41.54,16700.0
2013-11-04 14:55:00,41.54,41.56,41.53,41.53,19700.0,41.54,41.56,41.53,41.53,19700.0
2013-11-04 15:00:00,41.53,41.55,41.5,41.5,21300.0,41.53,41.55,41.5,41.5,21300.0
2013-11-04 15:05:00,41.51,41.6,41.51,41.6,50800.0,41.51,41.6,41.51,41.6,50800.0
2013-11-04 15:10:00,41.6,41.66,41.6,41.65,76100.0,41.6,41.66,41.6,41.65,76100.0
2013-11-04 15:15:00,41.65,41.76,41.65,41.74,80400.0,41.65,41.76,41.65,41.74,80400.0
2013-11-04 15:20:00,41.74,41.75,41.69,41.73,29900.0,41.74,41.75,41.69,41.73,29900.0
2013-11-04 15:25:00,41.73,41.75,41.72,41.74,31700.0,41.73,41.75,41.72,41.74,31700.0
2013-11-04 15:30:00,41.74,41.75,41.69,41.72,67100.0,41.74,41.75,41.69,41.72,67100.0
2013-11-04 15:35:00,41.74,41.79,41.73,41.78,30800.0,41.74,41.79,41.73,41.78,30800.0
2013-11-04 15:40:00,41.77,41.84,41.77,41.78,53600.0,41.77,41.84,41.77,41.78,53600.0
2013-11-04 15:45:00,41.77,41.77,41.74,41.75,40700.0,41.77,41.77,41.74,41.75,40700.0
2013-11-04 15:50:00,41.75,41.77,41.73,41.74,59900.0,41.75,41.77,41.73,41.74,59900.0
2013-11-04 15:55:00,41.75,41.82,41.74,41.8,94100.0,41.75,41.82,41.74,41.8,94100.0
2013-11-05 09:30:00,41.65,41.7,41.36,41.4,26700.0,41.65,41.7,41.36,41.4,26700.0
2013-11-05 09:35:00,41.41,41.41,41.28,41.3,13400.0,41.41,41.41,41.28,41.3,13400.0
2013-11-05 09:40:00,41.28,41.3,41.16,41.17,24900.0,41.28,41.3,41.16,41.17,24900.0
2013-11-05 09:45:00,41.15,41.19,41.05,41.14,27200.0,41.15,41.19,41.05,41.14,27200.0
2013-11-05 09:50:00,41.14,41.26,41.11,41.25,39200.0,41.14,41.26,41.11,41.25,39200.0
2013-11-05 09:55:00,41.25,41.31,41.18,41.28,24100.0,41.25,41.31,41.18,41.28,24100.0
2013-11-05 10:00:00,41.28,41.35,41.19,41.31,30700.0,41.28,41.35,41.19,41.31,30700.0
2013-11-05 10:05:00,41.31,41.58,41.3,41.58,73500.0,41.31,41.58,41.3,41.58,73500.0
2013-11-05 10:10:00,41.58,41.67,41.57,41.62,94600.0,41.58,41.67,41.57,41.62,94600.0
2013-11-05 10:15:00,41.62,41.68,41.55,41.55,43700.0,41.62,41.68,41.55,41.55,43700.0
2013-11-05 10:20:00,41.55,41.56,41.5,41.54,50700.0,41.55,41.56,41.5,41.54,50700.0
2013-11-05 10:25:00,41.52,41.72,41.52,41.72,54400.0,41.52,41.72,41.52,41.72,54400.0
2013-11-05 10:30:00,41.72,41.78,41.71,41.77,63700.0,41.72,41.78,41.71,41.77,63700.0
2013-11-05 10:35:00,41.76,41.84,41.76,41.84,31800.0,41.76,41.84,41.76,41.84,31800.0
2013-11-05 10:40:00,41.84,41.95,41.84,41.91,79700.0,41.84,41.95,41.84,41.91,79700.0
2013-11-05 10:45:00,41.91,42.0,41.9,41.96,103700.0,41.91,42.0,41.9,41.96,103700.0
2013-11-05 10:50:00,41.96,42.01,41.92,41.97,49800.0,41.96,42.01,41.92,41.97,49800.0
2013-11-05 10:55:00,41.97,41.98,41.82,41.82,27600.0,41.97,41.98,41.82,41.82,27600.0
2013-11-05 11:00:00,41.83,41.87,41.8,41.86,47000.0,41.83,41.87,41.8,41.86,47000.0
2013-11-05 11:05:00,41.86,41.89,41.84,41.86,17400.0,41.86,41.89,41.84,41.86,17400.0
2013-11-05 11:10:00,41.87,41.91,41.85,41.87,22300.0,41.87,41.91,41.85,41.87,22300.0
2013-11-05 11:15:00,41.88,41.99,41.88,41.98,24000.0,41.88,41.99,41.88,41.98,24000.0
2013-11-05 11:20:00,41.97,41.99,41.93,41.99,29900.0,41.97,41.99,41.93,41.99,29900.0
2013-11-05 11:25:00,41.98,41.98,41.89,41.9,29000.0,41.98,41.98,41.89,41.9,29000.0
2013-11-05 11:30:00,41.89,41.89,41.81,41.85,26400.0,41.89,41.89,41.81,41.85,26400.0
2013-11-05 11:35:00,41.85,41.86,41.82,41.82,19900.0,41.85,41.86,41.82,41.82,19900.0
2013-11-05 11:40:00,41.83,41.88,41.83,41.84,26600.0,41.83,41.88,41.83,41.84,26600.0
2013-11-05 11:45:00,41.84,41.84,41.71,41.74,42400.0,41.84,41.84,41.71,41.74,42400.0
2013-11-05 11:50:00,41.74,41.74,41.7,41.7,14500.0,41.74,41.74,41.7,41.7,14500.0
2013-11-05 11:55:00,41.71,41.72,41.65,41.65,6200.0,41.71,41.72,41.65,41.65,6200.0
2013-11-05 12:00:00,41.65,41.66,41.61,41.64,19500.0,41.65,41.66,41.61,41.64,19500.0
2013-11-05 12:05:00,41.63,41.63,41.51,41.52,28400.0,41.63,41.63,41.51,41.52,28400.0
2013-11-05 12:10:00,41.52,41.63,41.51,41.62,428100.0,41.52,41.63,41.51,41.62,428100.0
2013-11-05 12:15:00,41.63,41.67,41.62,41.67,16800.0,41.63,41.67,41.62,41.67,16800.0
2013-11-05 12:20:00,41.68,41.78,41.68,41.78,23700.0,41.68,41.78,41.68,41.78,23700.0
2013-11-05 12:25:00,41.78,41.8,41.73,41.74,37200.0,41.78,41.8,41.73,41.74,37200.0
2013-11-05 12:30:00,41.75,41.75,41.72,41.75,19100.0,41.75,41.75,41.72,41.75,19100.0
2013-11-05 12:35:00,41.75,41.79,41.74,41.79,27000.0,41.75,41.79,41.74,41.79,27000.0
2013-11-05 12:40:00,41.8,41.8,41.73,41.73,18400.0,41.8,41.8,41.73,41.73,18400.0
2013-11-05 12:45:00,41.72,41.72,41.62,41.64,17700.0,41.72,41.72,41.62,41.64,17700.0
2013-11-05 12:50:00,41.63,41.66,41.61,41.65,17200.0,41.63,41.66,41.61,41.65,17200.0
2013-11-05 12:55:00,41.65,41.7,41.65,41.68,21800.0,41.65,41.7,41.65,41.68,21800.0
2013-11-05 13:00:00,41.68,41.7,41.63,41.65,25800.0,41.68,41.7,41.63,41.65,25800.0
2013-11-05 13:05:00,41.66,41.73,41.66,41.68,12600.0,41.66,41.73,41.66,41.68,12600.0
2013-11-05 13:10:00,41.68,41.72,41.68,41.68,8800.0,41.68,41.72,41.68,41.68,8800.0
2013-11-05 13:15:00,41.68,41.72,41.66,41.7,9500.0,41.68,41.72,41.66,41.7,9500.0
2013-11-05 13:20:00,41.69,41.7,41.68,41.7,6400.0,41.69,41.7,41.68,41.7,6400.0
2013-11-05 13:25:00,41.71,41.74,41.7,41.7,10700.0,41.71,41.74,41.7,41.7,10700.0
2013-11-05 13:30:00,41.71,41.78,41.71,41.78,5500.0,41.71,41.78,41.71,41.78,5500.0
2013-11-05 13:35:00,41.78,41.79,41.7,41.7,22100.0,41.78,41.79,41.7,41.7,22100.0
2013-11-05 13:40:00,41.69,41.72,41.69,41.7,7100.0,41.69,41.72,41.69,41.7,7100.0
2013-11-05 13:45:00,41.7,41.71,41.65,41.65,15400.0,41.7,41.71,41.65,41.65,15400.0
2013-11-05 13:50:00,41.66,41.66,41.57,41.57,16500.0,41.66,41.66,41.57,41.57,16500.0
2013-11-05 13:55:00,41.57,41.58,41.51,41.51,16600.0,41.57,41.58,41.51,41.51,16600.0
2013-11-05 14:00:00,41.52,41.53,41.51,41.53,14500.0,41.52,41.53,41.51,41.53,14500.0
2013-11-05 14:05:00,41.53,41.57,41.52,41.52,14200.0,41.53,41.57,41.52,41.52,14200.0
2013-11-05 14:10:00,41.53,41.62,41.53,41.61,18100.0,41.53,41.62,41.53,41.61,18100.0
2013-11-05 14:15:00,41.62,41.63,41.55,41.55,11000.0,41.62,41.63,41.55,41.55,11000.0
2013-11-05 14:20:00,41.55,41.71,41.54,41.71,31400.0,41.55,41.71,41.54,41.71,31400.0
2013-11-05 14:25:00,41.71,41.72,41.68,41.68,25100.0,41.71,41.72,41.68,41.68,25100.0
2013-11-05 14:30:00,41.68,41.71,41.67,41.7,13300.0,41.68,41.71,41.67,41.7,13300.0
2013-11-05 14:35:00,41.7,41.7,41.65,41.69,15700.0,41.7,41.7,41.65,41.69,15700.0
2013-11-05 14:40:00,41.7,41.71,41.63,41.63,19500.0,41.7,41.71,41.63,41.63,19500.0
2013-11-05 14:45:00,41.63,41.67,41.6,41.64,71500.0,41.63,41.67,41.6,41.64,71500.0
2013-11-05 14:50:00,41.65,41.68,41.62,41.64,24900.0,41.65,41.68,41.62,41.64,24900.0
2013-11-05 14:55:00,41.65,41.68,41.61,41.68,91500.0,41.65,41.68,41.61,41.68,91500.0
2013-11-05 15:00:00,41.68,41.71,41.67,41.69,66500.0,41.68,41.71,41.67,41.69,66500.0
2013-11-05 15:05:00,41.71,41.71,41.66,41.69,94000.0,41.71,41.71,41.66,41.69,94000.0
2013-11-05 15:10:00,41.68,41.7,41.62,41.62,19100.0,41.68,41.7,41.62,41.62,19100.0
2013-11-05 15:15:00,41.63,41.68,41.62,41.62,70200.0,41.63,41.68,41.62,41.62,70200.0
2013-11-05 15:20:00,41.62,41.63,41.58,41.59,48300.0,41.62,41.63,41.58,41.59,48300.0
2013-11-05 15:25:00,41.59,41.69,41.59,41.67,23800.0,41.59,41.69,41.59,41.67,23800.0
2013-11-05 15:30:00,41.67,41.74,41.67,41.72,38700.0,41.67,41.74,41.67,41.72,38700.0
2013-11-05 15:35:00,41.71,41.73,41.68,41.71,56400.0,41.71,41.73,41.68,41.71,56400.0
2013-11-05 15:40:00,41.71,41.73,41.69,41.7,32000.0,41.71,41.73,41.69,41.7,32000.0
2013-11-05 15:45:00,41.7,41.73,41.69,41.72,60400.0,41.7,41.73,41.69,41.72,60400.0
2013-11-05 15:50:00,41.73,41.76,41.7,41.74,52400.0,41.73,41.76,41.7,41.74,52400.0
2013-11-05 15:55:00,41.74,41.75,41.7,41.71,92200.0,41.74,41.75,41.7,41.71,92200.0
2013-11-06 09:30:00,41.96,41.99,41.71,41.72,41700.0,41.96,41.99,41.71,41.72,41700.0
2013-11-06 09:35:00,41.75,41.85,41.75,41.85,30400.0,41.75,41.85,41.75,41.85,30400.0
2013-11-06 09:40:00,41.86,41.95,41.84,41.9,21900.0,41.86,41.95,41.84,41.9,21900.0
2013-11-06 09:45:00,41.9,42.15,41.9,42.03,99700.0,41.9,42.15,41.9,42.03,99700.0
2013-11-06 09:50:00,42.04,42.08,41.84,41.91,38200.0,42.04,42.08,41.84,41.91,38200.0
2013-11-06 09:55:00,41.91,41.91,41.66,41.71,35600.0,41.91,41.91,41.66,41.71,35600.0
2013-11-06 10:00:00,41.74,41.74,41.65,41.67,15000.0,41.74,41.74,41.65,41.67,15000.0
2013-11-06 10:05:00,41.67,41.7,41.58,41.7,13300.0,41.67,41.7,41.58,41.7,13300.0
2013-11-06 10:10:00,41.7,41.74,41.65,41.65,19300.0,41.7,41.74,41.65,41.65,19300.0
2013-11-06 10:15:00,41.65,41.66,41.59,41.65,15000.0,41.65,41.66,41.59,41.65,15000.0
2013-11-06 10:20:00,41.65,41.69,41.61,41.67,9300.0,41.65,41.69,41.61,41.67,9300.0
2013-11-06 10:25:00,41.68,41.68,41.56,41.56,29100.0,41.68,41.68,41.56,41.56,29100.0
2013-11-06 10:30:00,41.57,41.7,41.54,41.7,78700.0,41.57,41.7,41.54,41.7,78700.0
2013-11-06 10:35:00,41.7,41.71,41.65,41.68,9200.0,41.7,41.71,41.65,41.68,9200.0
2013-11-06 10:40:00,41.68,41.92,41.67,41.9,49500.0,41.68,41.92,41.67,41.9,49500.0
2013-11-06 10:45:00,41.89,41.92,41.83,41.85,14100.0,41.89,41.92,41.83,41.85,14100.0
2013-11-06 10:50:00,41.85,41.91,41.8,41.81,53800.0,41.85,41.91,41.8,41.81,53800.0
2013-11-06 10:55:00,41.83,41.91,41.79,41.8,48000.0,41.83,41.91,41.79,41.8,48000.0
2013-11-06 11:00:00,41.8,41.8,41.69,41.77,13500.0,41.8,41.8,41.69,41.77,13500.0
2013-11-06 11:05:00,41.76,41.76,41.68,41.73,12500.0,41.76,41.76,41.68,41.73,12500.0
2013-11-06 11:10:00,41.72,41.96,41.69,41.91,70200.0,41.72,41.96,41.69,41.91,70200.0
2013-11-06 11:15:00,41.91,41.95,41.89,41.95,3900.0,41.91,41.95,41.89,41.95,3900.0
2013-11-06 11:20:00,41.96,42.02,41.96,41.97,31600.0,41.96,42.02,41.96,41.97,31600.0
2013-11-06 11:25:00,41.97,42.03,41.95,41.97,33400.0,41.97,42.03,41.95,41.97,33400.0
2013-11-06 11:30:00,41.98,42.02,41.98,41.99,21700.0,41.98,42.02,41.98,41.99,21700.0
2013-11-06 11:35:00,41.99,42.0,41.98,41.99,23700.0,41.99,42.0,41.98,41.99,23700.0
2013-11-06 11:40:00,41.99,42.0,41.88,41.92,94000.0,41.99,42.0,41.88,41.92,94000.0
2013-11-06 11:45:00,41.92,41.98,41.92,41.96,18400.0,41.92,41.98,41.92,41.96,18400.0
2013-11-06 11:50:00,41.98,42.0,41.93,41.95,11400.0,41.98,42.0,41.93,41.95,11400.0
2013-11-06 11:55:00,41.95,41.99,41.9,41.99,22300.0,41.95,41.99,41.9,41.99,22300.0
2013-11-06 12:00:00,41.99,42.0,41.92,41.93,26400.0,41.99,42.0,41.92,41.93,26400.0
2013-11-06 12:05:00,41.91,41.98,41.89,41.95,54700.0,41.91,41.98,41.89,41.95,54700.0
2013-11-06 12:10:00,41.94,41.96,41.89,41.94,30000.0,41.94,41.96,41.89,41.94,30000.0
2013-11-06 12:15:00,41.95,41.98,41.84,41.84,35900.0,41.95,41.98,41.84,41.84,35900.0
2013-11-06 12:20:00,41.84,41.9,41.84,41.9,28200.0,41.84,41.9,41.84,41.9,28200.0
2013-11-06 12:25:00,41.9,41.9,41.86,41.86,5100.0,41.9,41.9,41.86,41.86,5100.0
2013-11-06 12:30:00,41.87,41.87,41.81,41.84,12300.0,41.87,41.87,41.81,41.84,12300.0
2013-11-06 12:35:00,41.85,41.89,41.81,41.82,46300.0,41.85,41.89,41.81,41.82,46300.0
2013-11-06 12:40:00,41.81,41.88,41.79,41.87,21700.0,41.81,41.88,41.79,41.87,21700.0
2013-11-06 12:45:00,41.89,41.91,41.88,41.91,5700.0,41.89,41.91,41.88,41.91,5700.0
2013-11-06 12:50:00,41.91,41.97,41.91,41.95,9000.0,41.91,41.97,41.91,41.95,9000.0
2013-11-06 12:55:00,41.94,41.99,41.91,41.91,5100.0,41.94,41.99,41.91,41.91,5100.0
2013-11-06 13:00:00,41.91,41.94,41.89,41.89,11800.0,41.91,41.94,41.89,41.89,11800.0
2013-11-06 13:05:00,41.88,41.93,41.87,41.92,7300.0,41.88,41.93,41.87,41.92,7300.0
2013-11-06 13:10:00,41.92,41.92,41.88,41.89,25000.0,41.92,41.92,41.88,41.89,25000.0
2013-11-06 13:15:00,41.87,41.88,41.81,41.84,267500.0,41.87,41.88,41.81,41.84,267500.0
2013-11-06 13:20:00,41.85,41.89,41.81,41.87,71900.0,41.85,41.89,41.81,41.87,71900.0
2013-11-06 13:25:00,41.87,41.99,41.87,41.98,9300.0,41.87,41.99,41.87,41.98,9300.0
2013-11-06 13:30:00,41.98,42.0,41.95,41.97,27400.0,41.98,42.0,41.95,41.97,27400.0
2013-11-06 13:35:00,41.97,42.0,41.97,41.98,6200.0,41.97,42.0,41.97,41.98,6200.0
2013-11-06 13:40:00,41.97,42.0,41.97,41.97,15000.0,41.97,42.0,41.97,41.97,15000.0
2013-11-06 13:45:00,41.98,41.98,41.9,41.91,64800.0,41.98,41.98,41.9,41.91,64800.0
2013-11-06 13:50:00,41.9,41.9,41.82,41.82,8000.0,41.9,41.9,41.82,41.82,8000.0
2013-11-06 13:55:00,41.81,41.83,41.79,41.82,6500.0,41.81,41.83,41.79,41.82,6500.0
2013-11-06 14:00:00,41.82,41.87,41.82,41.83,6700.0,41.82,41.87,41.82,41.83,6700.0
2013-11-06 14:05:00,41.82,41.82,41.78,41.81,9600.0,41.82,41.82,41.78,41.81,9600.0
2013-11-06 14:10:00,41.81,41.87,41.79,41.87,10200.0,41.81,41.87,41.79,41.87,10200.0
2013-11-06 14:15:00,41.87,41.87,41.79,41.79,12200.0,41.87,41.87,41.79,41.79,12200.0
2013-11-06 14:20:00,41.8,41.82,41.77,41.8,29000.0,41.8,41.82,41.77,41.8,29000.0
2013-11-06 14:25:00,41.81,41.86,41.78,41.84,24100.0,41.81,41.86,41.78,41.84,24100.0
2013-11-06 14:30:00,41.84,41.89,41.81,41.87,64500.0,41.84,41.89,41.81,41.87,64500.0
2013-11-06 14:35:00,41.87,41.93,41.86,41.92,24400.0,41.87,41.93,41.86,41.92,24400.0
2013-11-06 14:40:00,41.92,41.98,41.91,41.97,11500.0,41.92,41.98,41.91,41.97,11500.0
2013-11-06 14:45:00,41.97,41.98,41.94,41.98,8700.0,41.97,41.98,41.94,41.98,8700.0
2013-11-06 14:50:00,41.98,41.99,41.97,41.97,11400.0,41.98,41.99,41.97,41.97,11400.0
2013-11-06 14:55:00,41.97,41.99,41.95,41.97,13000.0,41.97,41.99,41.95,41.97,13000.0
2013-11-06 15:00:00,41.96,41.98,41.95,41.96,16400.0,41.96,41.98,41.95,41.96,16400.0
2013-11-06 15:05:00,41.97,41.98,41.94,41.95,86500.0,41.97,41.98,41.94,41.95,86500.0
2013-11-06 15:10:00,41.95,41.99,41.94,41.97,28500.0,41.95,41.99,41.94,41.97,28500.0
2013-11-06 15:15:00,41.98,42.0,41.98,42.0,29400.0,41.98,42.0,41.98,42.0,29400.0
2013-11-06 15:20:00,42.0,42.0,41.98,42.0,29500.0,42.0,42.0,41.98,42.0,29500.0
2013-11-06 15:25:00,41.99,42.04,41.99,42.01,28100.0,41.99,42.04,41.99,42.01,28100.0
2013-11-06 15:30:00,42.01,42.02,41.95,41.96,33200.0,42.01,42.02,41.95,41.96,33200.0
2013-11-06 15:35:00,41.95,41.98,41.91,41.98,30700.0,41.95,41.98,41.91,41.98,30700.0
2013-11-06 15:40:00,41.98,42.02,41.98,42.02,122000.0,41.98,42.02,41.98,42.02,122000.0
2013-11-06 15:45:00,42.02,42.02,41.98,41.98,65700.0,42.02,42.02,41.98,41.98,65700.0
2013-11-06 15:50:00,41.98,42.03,41.98,42.02,34400.0,41.98,42.03,41.98,42.02,34400.0
2013-11-06 15:55:00,42.03,42.05,42.01,42.02,83400.0,42.03,42.05,42.01,42.02,83400.0
2013-11-07 09:30:00,42.25,42.52,42.08,42.52,131900.0,42.25,42.52,42.08,42.52,131900.0
2013-11-07 09:35:00,42.51,42.91,42.51,42.76,140800.0,42.51,42.91,42.51,42.76,140800.0
2013-11-07 09:40:00,42.77,43.06,42.75,43.01,147700.0,42.77,43.06,42.75,43.01,147700.0
2013-11-07 09:45:00,43.0,43.17,42.98,43.11,75700.0,43.0,43.17,42.98,43.11,75700.0
2013-11-07 09:50:00,43.12,43.12,42.93,42.97,31000.0,43.12,43.12,42.93,42.97,31000.0
2013-11-07 09:55:00,42.93,42.93,42.78,42.83,39900.0,42.93,42.93,42.78,42.83,39900.0
2013-11-07 10:00:00,42.82,42.85,42.78,42.81,35900.0,42.82,42.85,42.78,42.81,35900.0
2013-11-07 10:05:00,42.8,42.8,42.61,42.62,35100.0,42.8,42.8,42.61,42.62,35100.0
2013-11-07 10:10:00,42.62,42.62,42.37,42.42,57500.0,42.62,42.62,42.37,42.42,57500.0
2013-11-07 10:15:00,42.42,42.46,42.2,42.21,104400.0,42.42,42.46,42.2,42.21,104400.0
2013-11-07 10:20:00,42.2,42.26,42.11,42.25,82100.0,42.2,42.26,42.11,42.25,82100.0
2013-11-07 10:25:00,42.23,42.28,42.16,42.2,74400.0,42.23,42.28,42.16,42.2,74400.0
2013-11-07 10:30:00,42.19,42.19,41.99,42.02,47100.0,42.19,42.19,41.99,42.02,47100.0
2013-11-07 10:35:00,42.01,42.02,41.95,41.99,23600.0,42.01,42.02,41.95,41.99,23600.0
2013-11-07 10:40:00,41.99,42.04,41.88,41.97,43700.0,41.99,42.04,41.88,41.97,43700.0
2013-11-07 10:45:00,41.94,42.0,41.78,41.93,55000.0,41.94,42.0,41.78,41.93,55000.0
2013-11-07 10:50:00,41.93,42.09,41.93,42.03,86500.0,41.93,42.09,41.93,42.03,86500.0
2013-11-07 10:55:00,42.05,42.06,41.88,41.9,24700.0,42.05,42.06,41.88,41.9,24700.0
2013-11-07 11:00:00,41.9,41.93,41.82,41.89,38800.0,41.9,41.93,41.82,41.89,38800.0
2013-11-07 11:05:00,41.89,41.92,41.76,41.78,37500.0,41.89,41.92,41.76,41.78,37500.0
2013-11-07 11:10:00,41.77,41.83,41.75,41.78,26300.0,41.77,41.83,41.75,41.78,26300.0
2013-11-07 11:15:00,41.78,41.78,41.59,41.62,20900.0,41.78,41.78,41.59,41.62,20900.0
2013-11-07 11:20:00,41.62,41.73,41.6,41.72,32600.0,41.62,41.73,41.6,41.72,32600.0
2013-11-07 11:25:00,41.72,41.73,41.63,41.66,23100.0,41.72,41.73,41.63,41.66,23100.0
2013-11-07 11:30:00,41.65,41.81,41.63,41.81,31300.0,41.65,41.81,41.63,41.81,31300.0
2013-11-07 11:35:00,41.83,41.83,41.79,41.8,21800.0,41.83,41.83,41.79,41.8,21800.0
2013-11-07 11:40:00,41.81,41.81,41.72,41.78,11600.0,41.81,41.81,41.72,41.78,11600.0
2013-11-07 11:45:00,41.78,41.78,41.74,41.74,14200.0,41.78,41.78,41.74,41.74,14200.0
2013-11-07 11:50:00,41.75,41.75,41.71,41.73,13500.0,41.75,41.75,41.71,41.73,13500.0
2013-11-07 11:55:00,41.73,41.82,41.71,41.81,36700.0,41.73,41.82,41.71,41.81,36700.0
2013-11-07 12:00:00,41.83,41.93,41.83,41.93,30000.0,41.83,41.93,41.83,41.93,30000.0
2013-11-07 12:05:00,41.93,42.04,41.92,42.02,64900.0,41.93,42.04,41.92,42.02,64900.0
2013-11-07 12:10:00,42.02,42.16,42.02,42.13,40700.0,42.02,42.16,42.02,42.13,40700.0
2013-11-07 12:15:00,42.12,42.13,42.06,42.08,11700.0,42.12,42.13,42.06,42.08,11700.0
2013-11-07 12:20:00,42.06,42.13,41.99,42.02,45300.0,42.06,42.13,41.99,42.02,45300.0
2013-11-07 12:25:00,42.02,42.02,41.93,41.95,12500.0,42.02,42.02,41.93,41.95,12500.0
2013-11-07 12:30:00,41.95,41.99,41.91,41.92,14100.0,41.95,41.99,41.91,41.92,14100.0
2013-11-07 12:35:00,41.92,41.93,41.87,41.89,15600.0,41.92,41.93,41.87,41.89,15600.0
2013-11-07 12:40:00,41.91,41.97,41.9,41.96,6300.0,41.91,41.97,41.9,41.96,6300.0
2013-11-07 12:45:00,41.97,42.01,41.93,42.0,73700.0,41.97,42.01,41.93,42.0,73700.0
2013-11-07 12:50:00,41.99,42.01,41.96,41.97,13500.0,41.99,42.01,41.96,41.97,13500.0
2013-11-07 12:55:00,41.98,41.99,41.95,41.98,8200.0,41.98,41.99,41.95,41.98,8200.0
2013-11-07 13:00:00,41.99,42.0,41.97,41.97,13300.0,41.99,42.0,41.97,41.97,13300.0
2013-11-07 13:05:00,41.97,41.97,41.9,41.91,13000.0,41.97,41.97,41.9,41.91,13000.0
2013-11-07 13:10:00,41.9,41.9,41.78,41.78,13500.0,41.9,41.9,41.78,41.78,13500.0
2013-11-07 13:15:00,41.79,41.79,41.74,41.74,24200.0,41.79,41.79,41.74,41.74,24200.0
2013-11-07 13:20:00,41.75,41.77,41.66,41.7,15900.0,41.75,41.77,41.66,41.7,15900.0
2013-11-07 13:25:00,41.7,41.72,41.62,41.62,12800.0,41.7,41.72,41.62,41.62,12800.0
2013-11-07 13:30:00,41.63,41.66,41.6,41.61,11400.0,41.63,41.66,41.6,41.61,11400.0
2013-11-07 13:35:00,41.61,41.68,41.58,41.66,18700.0,41.61,41.68,41.58,41.66,18700.0
2013-11-07 13:40:00,41.66,41.68,41.64,41.65,11800.0,41.66,41.68,41.64,41.65,11800.0
2013-11-07 13:45:00,41.65,41.66,41.57,41.57,14500.0,41.65,41.66,41.57,41.57,14500.0
2013-11-07 13:50:00,41.57,41.63,41.57,41.59,38700.0,41.57,41.63,41.57,41.59,38700.0
2013-11-07 13:55:00,41.58,41.66,41.58,41.62,12800.0,41.58,41.66,41.58,41.62,12800.0
2013-11-07 14:00:00,41.63,41.63,41.57,41.61,52500.0,41.63,41.63,41.57,41.61,52500.0
2013-11-07 14:05:00,41.61,41.67,41.61,41.62,10200.0,41.61,41.67,41.61,41.62,10200.0
2013-11-07 14:10:00,41.63,41.67,41.61,41.61,12200.0,41.63,41.67,41.61,41.61,12200.0
2013-11-07 14:15:00,41.6,41.62,41.52,41.56,26300.0,41.6,41.62,41.52,41.56,26300.0
2013-11-07 14:20:00,41.55,41.56,41.45,41.47,57600.0,41.55,41.56,41.45,41.47,57600.0
2013-11-07 14:25:00,41.49,41.51,41.48,41.49,10700.0,41.49,41.51,41.48,41.49,10700.0
2013-11-07 14:30:00,41.48,41.58,41.41,41.57,43900.0,41.48,41.58,41.41,41.57,43900.0
2013-11-07 14:35:00,41.57,41.6,41.52,41.58,59400.0,41.57,41.6,41.52,41.58,59400.0
2013-11-07 14:40:00,41.58,41.64,41.55,41.63,27700.0,41.58,41.64,41.55,41.63,27700.0
2013-11-07 14:45:00,41.63,41.73,41.63,41.73,34100.0,41.63,41.73,41.63,41.73,34100.0
2013-11-07 14:50:00,41.73,41.74,41.65,41.69,28200.0,41.73,41.74,41.65,41.69,28200.0
2013-11-07 14:55:00,41.69,41.76,41.69,41.75,48200.0,41.69,41.76,41.69,41.75,48200.0
2013-11-07 15:00:00,41.74,41.81,41.74,41.79,47800.0,41.74,41.81,41.74,41.79,47800.0
2013-11-07 15:05:00,41.78,41.81,41.77,41.8,71000.0,41.78,41.81,41.77,41.8,71000.0
2013-11-07 15:10:00,41.79,41.84,41.77,41.82,70100.0,41.79,41.84,41.77,41.82,70100.0
2013-11-07 15:15:00,41.81,41.85,41.78,41.78,59600.0,41.81,41.85,41.78,41.78,59600.0
2013-11-07 15:20:00,41.79,41.84,41.76,41.78,57800.0,41.79,41.84,41.76,41.78,57800.0
2013-11-07 15:25:00,41.78,41.8,41.65,41.65,38100.0,41.78,41.8,41.65,41.65,38100.0
2013-11-07 15:30:00,41.65,41.67,41.61,41.63,34200.0,41.65,41.67,41.61,41.63,34200.0
2013-11-07 15:35:00,41.64,41.72,41.6,41.72,58800.0,41.64,41.72,41.6,41.72,58800.0
2013-11-07 15:40:00,41.73,41.77,41.7,41.77,87100.0,41.73,41.77,41.7,41.77,87100.0
2013-11-07 15:45:00,41.76,41.82,41.73,41.77,106100.0,41.76,41.82,41.73,41.77,106100.0
2013-11-07 15:50:00,41.77,41.79,41.73,41.75,93700.0,41.77,41.79,41.73,41.75,93700.0
2013-11-07 15:55:00,41.73,41.8,41.72,41.76,135300.0,41.73,41.8,41.72,41.76,135300.0
2013-11-08 09:30:00,41.89,42.09,41.86,41.97,26500.0,41.89,42.09,41.86,41.97,26500.0
2013-11-08 09:35:00,42.02,42.04,41.81,41.81,51500.0,42.02,42.04,41.81,41.81,51500.0
2013-11-08 09:40:00,41.81,41.99,41.73,41.99,29000.0,41.81,41.99,41.73,41.99,29000.0
2013-11-08 09:45:00,42.0,42.13,41.97,42.01,83300.0,42.0,42.13,41.97,42.01,83300.0
2013-11-08 09:50:00,42.01,42.03,41.83,41.89,13500.0,42.01,42.03,41.83,41.89,13500.0
2013-11-08 09:55:00,41.89,42.0,41.74,41.82,15500.0,41.89,42.0,41.74,41.82,15500.0
2013-11-08 10:00:00,41.84,41.95,41.84,41.94,10500.0,41.84,41.95,41.84,41.94,10500.0
2013-11-08 10:05:00,41.95,41.96,41.85,41.95,10400.0,41.95,41.96,41.85,41.95,10400.0
2013-11-08 10:10:00,41.94,41.96,41.86,41.89,25700.0,41.94,41.96,41.86,41.89,25700.0
2013-11-08 10:15:00,41.89,42.05,41.89,41.99,22800.0,41.89,42.05,41.89,41.99,22800.0
2013-11-08 10:20:00,41.99,42.02,41.93,41.96,13100.0,41.99,42.02,41.93,41.96,13100.0
2013-11-08 10:25:00,41.95,41.96,41.89,41.95,7600.0,41.95,41.96,41.89,41.95,7600.0
2013-11-08 10:30:00,41.94,42.09,41.94,42.08,8100.0,41.94,42.09,41.94,42.08,8100.0
2013-11-08 10:35:00,42.07,42.08,41.99,42.07,63900.0,42.07,42.08,41.99,42.07,63900.0
2013-11-08 10:40:00,42.08,42.08,42.01,42.04,11600.0,42.08,42.08,42.01,42.04,11600.0
2013-11-08 10:45:00,42.04,42.1,42.01,42.08,14300.0,42.04,42.1,42.01,42.08,14300.0
2013-11-08 10:50:00,42.07,42.07,42.01,42.03,11700.0,42.07,42.07,42.01,42.03,11700.0
2013-11-08 10:55:00,42.04,42.11,42.04,42.07,11500.0,42.04,42.11,42.04,42.07,11500.0
2013-11-08 11:00:00,42.1,42.14,42.06,42.11,15000.0,42.1,42.14,42.06,42.11,15000.0
2013-11-08 11:05:00,42.11,42.22,42.08,42.22,31200.0,42.11,42.22,42.08,42.22,31200.0
2013-11-08 11:10:00,42.21,42.25,42.2,42.24,10400.0,42.21,42.25,42.2,42.24,10400.0
2013-11-08 11:15:00,42.25,42.29,42.22,42.28,14600.0,42.25,42.29,42.22,42.28,14600.0
2013-11-08 11:20:00,42.28,42.28,42.2,42.22,10900.0,42.28,42.28,42.2,42.22,10900.0
2013-11-08 11:25:00,42.22,42.25,42.21,42.25,8600.0,42.22,42.25,42.21,42.25,8600.0
2013-11-08 11:30:00,42.25,42.25,42.17,42.2,18100.0,42.25,42.25,42.17,42.2,18100.0
2013-11-08 11:35:00,42.21,42.33,42.21,42.31,14900.0,42.21,42.33,42.21,42.31,14900.0
2013-11-08 11:40:00,42.31,42.31,42.25,42.27,8400.0,42.31,42.31,42.25,42.27,8400.0
2013-11-08 11:45:00,42.27,42.3,42.26,42.3,22800.0,42.27,42.3,42.26,42.3,22800.0
2013-11-08 11:50:00,42.31,42.35,42.31,42.34,20100.0,42.31,42.35,42.31,42.34,20100.0
2013-11-08 11:55:00,42.35,42.4,42.33,42.34,12000.0,42.35,42.4,42.33,42.34,12000.0
2013-11-08 12:00:00,42.34,42.41,42.34,42.4,22900.0,42.34,42.41,42.34,42.4,22900.0
2013-11-08 12:05:00,42.41,42.42,42.38,42.38,12500.0,42.41,42.42,42.38,42.38,12500.0
2013-11-08 12:10:00,42.39,42.41,42.38,42.39,7800.0,42.39,42.41,42.38,42.39,7800.0
2013-11-08 12:15:00,42.38,42.4,42.37,42.37,5700.0,42.38,42.4,42.37,42.37,5700.0
2013-11-08 12:20:00,42.37,42.4,42.35,42.35,5500.0,42.37,42.4,42.35,42.35,5500.0
2013-11-08 12:25:00,42.35,42.38,42.35,42.38,6700.0,42.35,42.38,42.35,42.38,6700.0
2013-11-08 12:30:00,42.37,42.38,42.34,42.38,6800.0,42.37,42.38,42.34,42.38,6800.0
2013-11-08 12:35:00,42.38,42.38,42.37,42.37,3700.0,42.38,42.38,42.37,42.37,3700.0
2013-11-08 12:40:00,42.36,42.38,42.34,42.36,7700.0,42.36,42.38,42.34,42.36,7700.0
2013-11-08 12:45:00,42.35,42.35,42.28,42.28,7700.0,42.35,42.35,42.28,42.28,7700.0
2013-11-08 12:50:00,42.28,42.3,42.23,42.26,12500.0,42.28,42.3,42.23,42.26,12500.0
2013-11-08 12:55:00,42.25,42.26,42.22,42.25,11200.0,42.25,42.26,42.22,42.25,11200.0
2013-11-08 13:00:00,42.25,42.25,42.2,42.21,12300.0,42.25,42.25,42.2,42.21,12300.0
2013-11-08 13:05:00,42.22,42.22,42.2,42.21,16900.0,42.22,42.22,42.2,42.21,16900.0
2013-11-08 13:10:00,42.23,42.26,42.2,42.24,29000.0,42.23,42.26,42.2,42.24,29000.0
2013-11-08 13:15:00,42.25,42.26,42.22,42.25,7400.0,42.25,42.26,42.22,42.25,7400.0
2013-11-08 13:20:00,42.24,42.25,42.21,42.24,10600.0,42.24,42.25,42.21,42.24,10600.0
2013-11-08 13:25:00,42.23,42.29,42.22,42.28,7600.0,42.23,42.29,42.22,42.28,7600.0
2013-11-08 13:30:00,42.29,42.31,42.28,42.3,8100.0,42.29,42.31,42.28,42.3,8100.0
2013-11-08 13:35:00,42.3,42.33,42.3,42.32,8700.0,42.3,42.33,42.3,42.32,8700.0
2013-11-08 13:40:00,42.33,42.39,42.32,42.39,17600.0,42.33,42.39,42.32,42.39,17600.0
2013-11-08 13:45:00,42.39,42.49,42.37,42.39,62300.0,42.39,42.49,42.37,42.39,62300.0
2013-11-08 13:50:00,42.38,42.38,42.35,42.36,7400.0,42.38,42.38,42.35,42.36,7400.0
2013-11-08 13:55:00,42.36,42.36,42.32,42.33,49300.0,42.36,42.36,42.32,42.33,49300.0
2013-11-08 14:00:00,42.34,42.37,42.31,42.37,12300.0,42.34,42.37,42.31,42.37,12300.0
2013-11-08 14:05:00,42.37,42.37,42.32,42.34,7000.0,42.37,42.37,42.32,42.34,7000.0
2013-11-08 14:10:00,42.34,42.4,42.33,42.36,69900.0,42.34,42.4,42.33,42.36,69900.0
2013-11-08 14:15:00,42.36,42.37,42.3,42.32,40100.0,42.36,42.37,42.3,42.32,40100.0
2013-11-08 14:20:00,42.32,42.38,42.32,42.38,14800.0,42.32,42.38,42.32,42.38,14800.0
2013-11-08 14:25:00,42.38,42.41,42.36,42.41,23200.0,42.38,42.41,42.36,42.41,23200.0
2013-11-08 14:30:00,42.41,42.45,42.39,42.41,28400.0,42.41,42.45,42.39,42.41,28400.0
2013-11-08 14:35:00,42.41,42.47,42.41,42.45,16400.0,42.41,42.47,42.41,42.45,16400.0
2013-11-08 14:40:00,42.45,42.5,42.44,42.48,27700.0,42.45,42.5,42.44,42.48,27700.0
2013-11-08 14:45:00,42.49,42.5,42.48,42.5,15700.0,42.49,42.5,42.48,42.5,15700.0
2013-11-08 14:50:00,42.5,42.51,42.49,42.49,9900.0,42.5,42.51,42.49,42.49,9900.0
2013-11-08 14:55:00,42.5,42.51,42.45,42.46,16400.0,42.5,42.51,42.45,42.46,16400.0
2013-11-08 15:00:00,42.46,42.46,42.4,42.41,35100.0,42.46,42.46,42.4,42.41,35100.0
2013-11-08 15:05:00,42.4,42.43,42.4,42.41,28600.0,42.4,42.43,42.4,42.41,28600.0
2013-11-08 15:10:00,42.42,42.51,42.41,42.48,40100.0,42.42,42.51,42.41,42.48,40100.0
2013-11-08 15:15:00,42.48,42.51,42.47,42.5,28100.0,42.48,42.51,42.47,42.5,28100.0
2013-11-08 15:20:00,42.49,42.51,42.48,42.5,26200.0,42.49,42.51,42.48,42.5,26200.0
2013-11-08 15:25:00,42.51,42.56,42.51,42.52,29300.0,42.51,42.56,42.51,42.52,29300.0
2013-11-08 15:30:00,42.53,42.59,42.52,42.57,27100.0,42.53,42.59,42.52,42.57,27100.0
2013-11-08 15:35:00,42.56,42.66,42.56,42.64,99900.0,42.56,42.66,42.56,42.64,99900.0
2013-11-08 15:40:00,42.64,42.71,42.64,42.7,57500.0,42.64,42.71,42.64,42.7,57500.0
2013-11-08 15:45:00,42.7,42.72,42.65,42.72,72900.0,42.7,42.72,42.65,42.72,72900.0
2013-11-08 15:50:00,42.73,42.75,42.69,42.73,76900.0,42.73,42.75,42.69,42.73,76900.0
2013-11-08 15:55:00,42.74,42.77,42.68,42.73,202500.0,42.74,42.77,42.68,42.73,202500.0
2013-11-11 09:30:00,42.71,42.71,42.44,42.59,64100.0,42.71,42.71,42.44,42.59,64100.0
2013-11-11 09:35:00,42.57,42.96,42.52,42.92,98600.0,42.57,42.96,42.52,42.92,98600.0
2013-11-11 09:40:00,42.91,43.04,42.74,42.85,60100.0,42.91,43.04,42.74,42.85,60100.0
2013-11-11 09:45:00,42.84,42.86,42.74,42.85,31700.0,42.84,42.86,42.74,42.85,31700.0
2013-11-11 09:50:00,42.83,43.11,42.82,43.02,108700.0,42.83,43.11,42.82,43.02,108700.0
2013-11-11 09:55:00,43.02,43.15,43.02,43.14,33700.0,43.02,43.15,43.02,43.14,33700.0
2013-11-11 10:00:00,43.14,43.17,43.06,43.15,46300.0,43.14,43.17,43.06,43.15,46300.0
2013-11-11 10:05:00,43.14,43.14,42.97,43.05,23100.0,43.14,43.14,42.97,43.05,23100.0
2013-11-11 10:10:00,43.04,43.08,42.87,42.87,41500.0,43.04,43.08,42.87,42.87,41500.0
2013-11-11 10:15:00,42.9,42.9,42.62,42.62,44800.0,42.9,42.9,42.62,42.62,44800.0
2013-11-11 10:20:00,42.61,42.71,42.54,42.62,44300.0,42.61,42.71,42.54,42.62,44300.0
2013-11-11 10:25:00,42.64,42.64,42.49,42.53,34800.0,42.64,42.64,42.49,42.53,34800.0
2013-11-11 10:30:00,42.54,42.64,42.53,42.63,36600.0,42.54,42.64,42.53,42.63,36600.0
2013-11-11 10:35:00,42.62,42.64,42.56,42.61,46200.0,42.62,42.64,42.56,42.61,46200.0
2013-11-11 10:40:00,42.62,42.66,42.61,42.64,14600.0,42.62,42.66,42.61,42.64,14600.0
2013-11-11 10:45:00,42.63,42.74,42.6,42.72,16600.0,42.63,42.74,42.6,42.72,16600.0
2013-11-11 10:50:00,42.71,42.8,42.68,42.79,23100.0,42.71,42.8,42.68,42.79,23100.0
2013-11-11 10:55:00,42.8,42.87,42.79,42.82,41400.0,42.8,42.87,42.79,42.82,41400.0
2013-11-11 11:00:00,42.82,42.84,42.66,42.68,39400.0,42.82,42.84,42.66,42.68,39400.0
2013-11-11 11:05:00,42.68,42.82,42.67,42.82,36100.0,42.68,42.82,42.67,42.82,36100.0
2013-11-11 11:10:00,42.82,42.86,42.81,42.85,116500.0,42.82,42.86,42.81,42.85,116500.0
2013-11-11 11:15:00,42.86,42.99,42.86,42.98,19300.0,42.86,42.99,42.86,42.98,19300.0
2013-11-11 11:20:00,42.99,43.05,42.98,42.99,27000.0,42.99,43.05,42.98,42.99,27000.0
2013-11-11 11:25:00,42.99,42.99,42.92,42.96,16200.0,42.99,42.99,42.92,42.96,16200.0
2013-11-11 11:30:00,42.95,43.02,42.95,43.0,17100.0,42.95,43.02,42.95,43.0,17100.0
2013-11-11 11:35:00,43.01,43.04,43.0,43.04,15600.0,43.01,43.04,43.0,43.04,15600.0
2013-11-11 11:40:00,43.04,43.14,43.04,43.14,14000.0,43.04,43.14,43.04,43.14,14000.0
2013-11-11 11:45:00,43.15,43.18,43.05,43.06,48100.0,43.15,43.18,43.05,43.06,48100.0
2013-11-11 11:50:00,43.07,43.11,43.03,43.07,42300.0,43.07,43.11,43.03,43.07,42300.0
2013-11-11 11:55:00,43.07,43.15,43.07,43.1,22400.0,43.07,43.15,43.07,43.1,22400.0
2013-11-11 12:00:00,43.1,43.14,43.06,43.11,25300.0,43.1,43.14,43.06,43.11,25300.0
2013-11-11 12:05:00,43.1,43.11,43.06,43.08,23700.0,43.1,43.11,43.06,43.08,23700.0
2013-11-11 12:10:00,43.09,43.11,43.07,43.1,11500.0,43.09,43.11,43.07,43.1,11500.0
2013-11-11 12:15:00,43.1,43.18,43.09,43.16,21200.0,43.1,43.18,43.09,43.16,21200.0
2013-11-11 12:20:00,43.16,43.25,43.12,43.22,49400.0,43.16,43.25,43.12,43.22,49400.0
2013-11-11 12:25:00,43.22,43.22,43.11,43.11,5800.0,43.22,43.22,43.11,43.11,5800.0
2013-11-11 12:30:00,43.1,43.14,43.08,43.13,15600.0,43.1,43.14,43.08,43.13,15600.0
2013-11-11 12:35:00,43.12,43.14,43.08,43.14,7300.0,43.12,43.14,43.08,43.14,7300.0
2013-11-11 12:40:00,43.14,43.16,43.12,43.12,7600.0,43.14,43.16,43.12,43.12,7600.0
2013-11-11 12:45:00,43.11,43.15,43.08,43.13,13100.0,43.11,43.15,43.08,43.13,13100.0
2013-11-11 12:50:00,43.14,43.17,43.13,43.16,20700.0,43.14,43.17,43.13,43.16,20700.0
2013-11-11 12:55:00,43.16,43.22,43.15,43.22,25100.0,43.16,43.22,43.15,43.22,25100.0
2013-11-11 13:00:00,43.22,43.24,43.21,43.23,19200.0,43.22,43.24,43.21,43.23,19200.0
2013-11-11 13:05:00,43.22,43.33,43.22,43.32,38300.0,43.22,43.33,43.22,43.32,38300.0
2013-11-11 13:10:00,43.33,43.33,43.25,43.25,154500.0,43.33,43.33,43.25,43.25,154500.0
2013-11-11 13:15:00,43.25,43.26,43.2,43.2,19000.0,43.25,43.26,43.2,43.2,19000.0
2013-11-11 13:20:00,43.21,43.25,43.2,43.23,11100.0,43.21,43.25,43.2,43.23,11100.0
2013-11-11 13:25:00,43.23,43.28,43.23,43.27,8600.0,43.23,43.28,43.23,43.27,8600.0
2013-11-11 13:30:00,43.27,43.28,43.24,43.25,9600.0,43.27,43.28,43.24,43.25,9600.0
2013-11-11 13:35:00,43.25,43.28,43.23,43.25,11600.0,43.25,43.28,43.23,43.25,11600.0
2013-11-11 13:40:00,43.26,43.27,43.24,43.26,8900.0,43.26,43.27,43.24,43.26,8900.0
2013-11-11 13:45:00,43.27,43.28,43.26,43.28,7600.0,43.27,43.28,43.26,43.28,7600.0
2013-11-11 13:50:00,43.29,43.35,43.28,43.3,44300.0,43.29,43.35,43.28,43.3,44300.0
2013-11-11 13:55:00,43.3,43.3,43.24,43.25,60000.0,43.3,43.3,43.24,43.25,60000.0
2013-11-11 14:00:00,43.25,43.28,43.24,43.28,19500.0,43.25,43.28,43.24,43.28,19500.0
2013-11-11 14:05:00,43.28,43.34,43.27,43.34,23400.0,43.28,43.34,43.27,43.34,23400.0
2013-11-11 14:10:00,43.34,43.38,43.34,43.35,14400.0,43.34,43.38,43.34,43.35,14400.0
2013-11-11 14:15:00,43.34,43.34,43.27,43.29,16300.0,43.34,43.34,43.27,43.29,16300.0
2013-11-11 14:20:00,43.28,43.29,43.25,43.27,12300.0,43.28,43.29,43.25,43.27,12300.0
2013-11-11 14:25:00,43.27,43.33,43.26,43.33,24100.0,43.27,43.33,43.26,43.33,24100.0
2013-11-11 14:30:00,43.33,43.36,43.27,43.27,26400.0,43.33,43.36,43.27,43.27,26400.0
2013-11-11 14:35:00,43.28,43.3,43.26,43.29,13900.0,43.28,43.3,43.26,43.29,13900.0
2013-11-11 14:40:00,43.29,43.36,43.29,43.36,31400.0,43.29,43.36,43.29,43.36,31400.0
2013-11-11 14:45:00,43.35,43.42,43.35,43.42,47000.0,43.35,43.42,43.35,43.42,47000.0
2013-11-11 14:50:00,43.41,43.48,43.41,43.46,48800.0,43.41,43.48,43.41,43.46,48800.0
2013-11-11 14:55:00,43.46,43.48,43.44,43.44,25500.0,43.46,43.48,43.44,43.44,25500.0
2013-11-11 15:00:00,43.45,43.52,43.45,43.47,94700.0,43.45,43.52,43.45,43.47,94700.0
2013-11-11 15:05:00,43.46,43.54,43.46,43.5,40000.0,43.46,43.54,43.46,43.5,40000.0
2013-11-11 15:10:00,43.5,43.6,43.5,43.6,102300.0,43.5,43.6,43.5,43.6,102300.0
2013-11-11 15:15:00,43.6,43.68,43.59,43.68,113600.0,43.6,43.68,43.59,43.68,113600.0
2013-11-11 15:20:00,43.67,43.74,43.65,43.65,103600.0,43.67,43.74,43.65,43.65,103600.0
2013-11-11 15:25:00,43.65,43.73,43.65,43.7,72100.0,43.65,43.73,43.65,43.7,72100.0
2013-11-11 15:30:00,43.71,43.71,43.65,43.68,109800.0,43.71,43.71,43.65,43.68,109800.0
2013-11-11 15:35:00,43.68,43.69,43.59,43.65,132500.0,43.68,43.69,43.59,43.65,132500.0
2013-11-11 15:40:00,43.64,43.65,43.61,43.62,59000.0,43.64,43.65,43.61,43.62,59000.0
2013-11-11 15:45:00,43.62,43.62,43.58,43.6,89000.0,43.62,43.62,43.58,43.6,89000.0
2013-11-11 15:50:00,43.6,43.65,43.58,43.6,86000.0,43.6,43.65,43.58,43.6,86000.0
2013-11-11 15:55:00,43.59,43.6,43.44,43.48,273000.0,43.59,43.6,43.44,43.48,273000.0
2013-11-12 09:30:00,43.29,43.49,43.25,43.39,52600.0,43.29,43.49,43.25,43.39,52600.0
2013-11-12 09:35:00,43.38,43.45,43.34,43.43,48800.0,43.38,43.45,43.34,43.43,48800.0
2013-11-12 09:40:00,43.43,43.53,43.38,43.51,24400.0,43.43,43.53,43.38,43.51,24400.0
2013-11-12 09:45:00,43.51,43.64,43.49,43.58,27400.0,43.51,43.64,43.49,43.58,27400.0
2013-11-12 09:50:00,43.56,43.62,43.54,43.6,30400.0,43.56,43.62,43.54,43.6,30400.0
2013-11-12 09:55:00,43.55,43.58,43.52,43.56,16000.0,43.55,43.58,43.52,43.56,16000.0
2013-11-12 10:00:00,43.54,43.55,43.46,43.51,41000.0,43.54,43.55,43.46,43.51,41000.0
2013-11-12 10:05:00,43.51,43.52,43.5,43.51,18700.0,43.51,43.52,43.5,43.51,18700.0
2013-11-12 10:10:00,43.51,43.51,43.35,43.44,53100.0,43.51,43.51,43.35,43.44,53100.0
2013-11-12 10:15:00,43.43,43.63,43.43,43.61,21800.0,43.43,43.63,43.43,43.61,21800.0
2013-11-12 10:20:00,43.62,43.64,43.6,43.61,13700.0,43.62,43.64,43.6,43.61,13700.0
2013-11-12 10:25:00,43.61,43.68,43.59,43.66,25800.0,43.61,43.68,43.59,43.66,25800.0
2013-11-12 10:30:00,43.66,43.73,43.66,43.68,29700.0,43.66,43.73,43.66,43.68,29700.0
2013-11-12 10:35:00,43.68,43.71,43.66,43.68,14000.0,43.68,43.71,43.66,43.68,14000.0
2013-11-12 10:40:00,43.67,43.71,43.66,43.71,28900.0,43.67,43.71,43.66,43.71,28900.0
2013-11-12 10:45:00,43.71,43.74,43.66,43.69,16400.0,43.71,43.74,43.66,43.69,16400.0
2013-11-12 10:50:00,43.68,43.69,43.65,43.66,12000.0,43.68,43.69,43.65,43.66,12000.0
2013-11-12 10:55:00,43.66,43.66,43.64,43.65,20600.0,43.66,43.66,43.64,43.65,20600.0
2013-11-12 11:00:00,43.65,43.67,43.64,43.65,19300.0,43.65,43.67,43.64,43.65,19300.0
2013-11-12 11:05:00,43.65,43.66,43.62,43.62,19400.0,43.65,43.66,43.62,43.62,19400.0
2013-11-12 11:10:00,43.62,43.63,43.59,43.62,22000.0,43.62,43.63,43.59,43.62,22000.0
2013-11-12 11:15:00,43.62,43.65,43.61,43.64,24300.0,43.62,43.65,43.61,43.64,24300.0
2013-11-12 11:20:00,43.64,43.65,43.61,43.63,14800.0,43.64,43.65,43.61,43.63,14800.0
2013-11-12 11:25:00,43.63,43.63,43.59,43.63,13900.0,43.63,43.63,43.59,43.63,13900.0
2013-11-12 11:30:00,43.62,43.65,43.62,43.65,7300.0,43.62,43.65,43.62,43.65,7300.0
2013-11-12 11:35:00,43.64,43.64,43.49,43.49,18800.0,43.64,43.64,43.49,43.49,18800.0
2013-11-12 11:40:00,43.48,43.49,43.42,43.42,16200.0,43.48,43.49,43.42,43.42,16200.0
2013-11-12 11:45:00,43.41,43.41,43.33,43.37,27700.0,43.41,43.41,43.33,43.37,27700.0
2013-11-12 11:50:00,43.36,43.41,43.36,43.4,8000.0,43.36,43.41,43.36,43.4,8000.0
2013-11-12 11:55:00,43.41,43.45,43.4,43.45,15100.0,43.41,43.45,43.4,43.45,15100.0
2013-11-12 12:00:00,43.45,43.47,43.41,43.42,26600.0,43.45,43.47,43.41,43.42,26600.0
2013-11-12 12:05:00,43.41,43.41,43.32,43.34,17500.0,43.41,43.41,43.32,43.34,17500.0
2013-11-12 12:10:00,43.33,43.35,43.33,43.35,9200.0,43.33,43.35,43.33,43.35,9200.0
2013-11-12 12:15:00,43.35,43.39,43.31,43.38,28000.0,43.35,43.39,43.31,43.38,28000.0
2013-11-12 12:20:00,43.38,43.39,43.36,43.36,12100.0,43.38,43.39,43.36,43.36,12100.0
2013-11-12 12:25:00,43.36,43.37,43.32,43.33,53900.0,43.36,43.37,43.32,43.33,53900.0
2013-11-12 12:30:00,43.33,43.33,43.27,43.29,14800.0,43.33,43.33,43.27,43.29,14800.0
2013-11-12 12:35:00,43.3,43.33,43.3,43.31,10800.0,43.3,43.33,43.3,43.31,10800.0
2013-11-12 12:40:00,43.32,43.4,43.32,43.37,14200.0,43.32,43.4,43.32,43.37,14200.0
2013-11-12 12:45:00,43.38,43.43,43.38,43.39,10900.0,43.38,43.43,43.38,43.39,10900.0
2013-11-12 12:50:00,43.39,43.43,43.39,43.4,12900.0,43.39,43.43,43.39,43.4,12900.0
2013-11-12 12:55:00,43.4,43.4,43.34,43.35,7600.0,43.4,43.4,43.34,43.35,7600.0
2013-11-12 13:00:00,43.36,43.38,43.32,43.32,13400.0,43.36,43.38,43.32,43.32,13400.0
2013-11-12 13:05:00,43.32,43.33,43.29,43.31,12700.0,43.32,43.33,43.29,43.31,12700.0
2013-11-12 13:10:00,43.31,43.33,43.3,43.33,11100.0,43.31,43.33,43.3,43.33,11100.0
2013-11-12 13:15:00,43.33,43.4,43.32,43.4,22900.0,43.33,43.4,43.32,43.4,22900.0
2013-11-12 13:20:00,43.39,43.4,43.39,43.39,6300.0,43.39,43.4,43.39,43.39,6300.0
2013-11-12 13:25:00,43.4,43.45,43.37,43.37,19200.0,43.4,43.45,43.37,43.37,19200.0
2013-11-12 13:30:00,43.37,43.41,43.34,43.36,11600.0,43.37,43.41,43.34,43.36,11600.0
2013-11-12 13:35:00,43.35,43.35,43.28,43.29,19600.0,43.35,43.35,43.28,43.29,19600.0
2013-11-12 13:40:00,43.29,43.33,43.28,43.33,12100.0,43.29,43.33,43.28,43.33,12100.0
2013-11-12 13:45:00,43.33,43.4,43.33,43.4,7200.0,43.33,43.4,43.33,43.4,7200.0
2013-11-12 13:50:00,43.41,43.41,43.36,43.38,14200.0,43.41,43.41,43.36,43.38,14200.0
2013-11-12 13:55:00,43.38,43.43,43.38,43.39,17700.0,43.38,43.43,43.38,43.39,17700.0
2013-11-12 14:00:00,43.4,43.44,43.4,43.43,14200.0,43.4,43.44,43.4,43.43,14200.0
2013-11-12 14:05:00,43.43,43.44,43.42,43.44,8100.0,43.43,43.44,43.42,43.44,8100.0
2013-11-12 14:10:00,43.43,43.45,43.43,43.45,8100.0,43.43,43.45,43.43,43.45,8100.0
2013-11-12 14:15:00,43.45,43.5,43.43,43.48,31000.0,43.45,43.5,43.43,43.48,31000.0
2013-11-12 14:20:00,43.47,43.52,43.46,43.49,20200.0,43.47,43.52,43.46,43.49,20200.0
2013-11-12 14:25:00,43.49,43.51,43.46,43.46,28000.0,43.49,43.51,43.46,43.46,28000.0
2013-11-12 14:30:00,43.47,43.5,43.46,43.48,26500.0,43.47,43.5,43.46,43.48,26500.0
2013-11-12 14:35:00,43.48,43.52,43.46,43.49,44700.0,43.48,43.52,43.46,43.49,44700.0
2013-11-12 14:40:00,43.5,43.52,43.48,43.51,14700.0,43.5,43.52,43.48,43.51,14700.0
2013-11-12 14:45:00,43.51,43.56,43.51,43.56,20100.0,43.51,43.56,43.51,43.56,20100.0
2013-11-12 14:50:00,43.56,43.57,43.52,43.54,19900.0,43.56,43.57,43.52,43.54,19900.0
2013-11-12 14:55:00,43.55,43.63,43.55,43.59,39100.0,43.55,43.63,43.55,43.59,39100.0
2013-11-12 15:00:00,43.6,43.64,43.6,43.64,22900.0,43.6,43.64,43.6,43.64,22900.0
2013-11-12 15:05:00,43.63,43.65,43.63,43.64,19900.0,43.63,43.65,43.63,43.64,19900.0
2013-11-12 15:10:00,43.64,43.66,43.64,43.65,23100.0,43.64,43.66,43.64,43.65,23100.0
2013-11-12 15:15:00,43.65,43.69,43.65,43.67,18000.0,43.65,43.69,43.65,43.67,18000.0
2013-11-12 15:20:00,43.68,43.7,43.64,43.65,36700.0,43.68,43.7,43.64,43.65,36700.0
2013-11-12 15:25:00,43.65,43.66,43.59,43.6,27100.0,43.65,43.66,43.59,43.6,27100.0
2013-11-12 15:30:00,43.59,43.65,43.59,43.62,35700.0,43.59,43.65,43.59,43.62,35700.0
2013-11-12 15:35:00,43.62,43.65,43.62,43.64,27500.0,43.62,43.65,43.62,43.64,27500.0
2013-11-12 15:40:00,43.64,43.69,43.63,43.69,32200.0,43.64,43.69,43.63,43.69,32200.0
2013-11-12 15:45:00,43.69,43.69,43.61,43.63,64100.0,43.69,43.69,43.61,43.63,64100.0
2013-11-12 15:50:00,43.63,43.64,43.61,43.63,47100.0,43.63,43.64,43.61,43.63,47100.0
2013-11-12 15:55:00,43.62,43.65,43.56,43.62,167200.0,43.62,43.65,43.56,43.62,167200.0
2013-11-13 09:30:00,43.51,43.6,43.31,43.49,50300.0,43.51,43.6,43.31,43.49,50300.0
2013-11-13 09:35:00,43.5,43.57,43.49,43.5,26100.0,43.5,43.57,43.49,43.5,26100.0
2013-11-13 09:40:00,43.5,43.51,43.36,43.36,35500.0,43.5,43.51,43.36,43.36,35500.0
2013-11-13 09:45:00,43.38,43.55,43.38,43.55,4800.0,43.38,43.55,43.38,43.55,4800.0
2013-11-13 09:50:00,43.51,43.57,43.5,43.51,9700.0,43.51,43.57,43.5,43.51,9700.0
2013-11-13 09:55:00,43.51,43.65,43.5,43.6,11300.0,43.51,43.65,43.5,43.6,11300.0
2013-11-13 10:00:00,43.62,43.69,43.61,43.63,11900.0,43.62,43.69,43.61,43.63,11900.0
2013-11-13 10:05:00,43.63,43.64,43.53,43.55,8000.0,43.63,43.64,43.53,43.55,8000.0
2013-11-13 10:10:00,43.56,43.67,43.56,43.67,12400.0,43.56,43.67,43.56,43.67,12400.0
2013-11-13 10:15:00,43.68,43.69,43.62,43.65,11700.0,43.68,43.69,43.62,43.65,11700.0
2013-11-13 10:20:00,43.66,43.66,43.59,43.61,6400.0,43.66,43.66,43.59,43.61,6400.0
2013-11-13 10:25:00,43.61,43.7,43.61,43.65,4200.0,43.61,43.7,43.61,43.65,4200.0
2013-11-13 10:30:00,43.65,43.68,43.63,43.66,11100.0,43.65,43.68,43.63,43.66,11100.0
2013-11-13 10:35:00,43.67,43.67,43.62,43.66,8900.0,43.67,43.67,43.62,43.66,8900.0
2013-11-13 10:40:00,43.66,43.68,43.65,43.65,43300.0,43.66,43.68,43.65,43.65,43300.0
2013-11-13 10:45:00,43.66,43.67,43.62,43.63,20000.0,43.66,43.67,43.62,43.63,20000.0
2013-11-13 10:50:00,43.64,43.66,43.63,43.63,6900.0,43.64,43.66,43.63,43.63,6900.0
2013-11-13 10:55:00,43.63,43.68,43.63,43.67,30800.0,43.63,43.68,43.63,43.67,30800.0
2013-11-13 11:00:00,43.66,43.68,43.64,43.67,46800.0,43.66,43.68,43.64,43.67,46800.0
2013-11-13 11:05:00,43.67,43.67,43.63,43.65,68900.0,43.67,43.67,43.63,43.65,68900.0
2013-11-13 11:10:00,43.65,43.65,43.55,43.55,14500.0,43.65,43.65,43.55,43.55,14500.0
2013-11-13 11:15:00,43.55,43.55,43.46,43.47,29400.0,43.55,43.55,43.46,43.47,29400.0
2013-11-13 11:20:00,43.47,43.57,43.47,43.49,16300.0,43.47,43.57,43.47,43.49,16300.0
2013-11-13 11:25:00,43.49,43.5,43.47,43.47,29300.0,43.49,43.5,43.47,43.47,29300.0
2013-11-13 11:30:00,43.47,43.52,43.47,43.48,53500.0,43.47,43.52,43.47,43.48,53500.0
2013-11-13 11:35:00,43.47,43.48,43.4,43.41,34200.0,43.47,43.48,43.4,43.41,34200.0
2013-11-13 11:40:00,43.41,43.41,43.3,43.31,34000.0,43.41,43.41,43.3,43.31,34000.0
2013-11-13 11:45:00,43.31,43.33,43.31,43.31,9600.0,43.31,43.33,43.31,43.31,9600.0
2013-11-13 11:50:00,43.33,43.39,43.32,43.33,17500.0,43.33,43.39,43.32,43.33,17500.0
2013-11-13 11:55:00,43.33,43.38,43.32,43.37,16200.0,43.33,43.38,43.32,43.37,16200.0
2013-11-13 12:00:00,43.36,43.37,43.3,43.31,31700.0,43.36,43.37,43.3,43.31,31700.0
2013-11-13 12:05:00,43.31,43.31,43.23,43.25,33500.0,43.31,43.31,43.23,43.25,33500.0
2013-11-13 12:10:00,43.24,43.24,43.17,43.22,48200.0,43.24,43.24,43.17,43.22,48200.0
2013-11-13 12:15:00,43.22,43.28,43.2,43.26,26200.0,43.22,43.28,43.2,43.26,26200.0
2013-11-13 12:20:00,43.26,43.36,43.26,43.35,30900.0,43.26,43.36,43.26,43.35,30900.0
2013-11-13 12:25:00,43.34,43.36,43.3,43.32,39400.0,43.34,43.36,43.3,43.32,39400.0
2013-11-13 12:30:00,43.32,43.32,43.25,43.25,52800.0,43.32,43.32,43.25,43.25,52800.0
2013-11-13 12:35:00,43.25,43.29,43.24,43.29,30000.0,43.25,43.29,43.24,43.29,30000.0
2013-11-13 12:40:00,43.28,43.3,43.15,43.23,128700.0,43.28,43.3,43.15,43.23,128700.0
2013-11-13 12:45:00,43.23,43.23,43.17,43.19,35700.0,43.23,43.23,43.17,43.19,35700.0
2013-11-13 12:50:00,43.2,43.35,43.2,43.35,106000.0,43.2,43.35,43.2,43.35,106000.0
2013-11-13 12:55:00,43.36,43.36,43.3,43.31,13700.0,43.36,43.36,43.3,43.31,13700.0
2013-11-13 13:00:00,43.31,43.36,43.29,43.33,16500.0,43.31,43.36,43.29,43.33,16500.0
2013-11-13 13:05:00,43.33,43.37,43.3,43.36,15700.0,43.33,43.37,43.3,43.36,15700.0
2013-11-13 13:10:00,43.38,43.42,43.38,43.42,19800.0,43.38,43.42,43.38,43.42,19800.0
2013-11-13 13:15:00,43.42,43.45,43.41,43.44,11000.0,43.42,43.45,43.41,43.44,11000.0
2013-11-13 13:20:00,43.44,43.45,43.33,43.34,24500.0,43.44,43.45,43.33,43.34,24500.0
2013-11-13 13:25:00,43.34,43.46,43.34,43.46,7900.0,43.34,43.46,43.34,43.46,7900.0
2013-11-13 13:30:00,43.47,43.58,43.44,43.58,15000.0,43.47,43.58,43.44,43.58,15000.0
2013-11-13 13:35:00,43.57,43.57,43.47,43.53,16100.0,43.57,43.57,43.47,43.53,16100.0
2013-11-13 13:40:00,43.55,43.57,43.45,43.5,36400.0,43.55,43.57,43.45,43.5,36400.0
2013-11-13 13:45:00,43.51,43.51,43.44,43.46,27400.0,43.51,43.51,43.44,43.46,27400.0
2013-11-13 13:50:00,43.48,43.5,43.43,43.44,5200.0,43.48,43.5,43.43,43.44,5200.0
2013-11-13 13:55:00,43.44,43.48,43.44,43.46,13400.0,43.44,43.48,43.44,43.46,13400.0
2013-11-13 14:00:00,43.46,43.48,43.44,43.46,10600.0,43.46,43.48,43.44,43.46,10600.0
2013-11-13 14:05:00,43.46,43.48,43.45,43.45,9800.0,43.46,43.48,43.45,43.45,9800.0
2013-11-13 14:10:00,43.45,43.46,43.41,43.41,17400.0,43.45,43.46,43.41,43.41,17400.0
2013-11-13 14:15:00,43.41,43.45,43.4,43.42,13400.0,43.41,43.45,43.4,43.42,13400.0
2013-11-13 14:20:00,43.43,43.45,43.42,43.43,7300.0,43.43,43.45,43.42,43.43,7300.0
2013-11-13 14:25:00,43.43,43.43,43.37,43.38,11600.0,43.43,43.43,43.37,43.38,11600.0
2013-11-13 14:30:00,43.38,43.41,43.37,43.4,24600.0,43.38,43.41,43.37,43.4,24600.0
2013-11-13 14:35:00,43.41,43.44,43.39,43.43,16000.0,43.41,43.44,43.39,43.43,16000.0
2013-11-13 14:40:00,43.43,43.43,43.39,43.41,19900.0,43.43,43.43,43.39,43.41,19900.0
2013-11-13 14:45:00,43.4,43.42,43.39,43.42,13700.0,43.4,43.42,43.39,43.42,13700.0
2013-11-13 14:50:00,43.42,43.44,43.41,43.43,9600.0,43.42,43.44,43.41,43.43,9600.0
2013-11-13 14:55:00,43.44,43.47,43.43,43.47,31900.0,43.44,43.47,43.43,43.47,31900.0
2013-11-13 15:00:00,43.47,43.48,43.44,43.45,12000.0,43.47,43.48,43.44,43.45,12000.0
2013-11-13 15:05:00,43.44,43.46,43.44,43.44,18500.0,43.44,43.46,43.44,43.44,18500.0
2013-11-13 15:10:00,43.44,43.45,43.42,43.42,34400.0,43.44,43.45,43.42,43.42,34400.0
2013-11-13 15:15:00,43.42,43.45,43.4,43.44,15000.0,43.42,43.45,43.4,43.44,15000.0
2013-11-13 15:20:00,43.45,43.45,43.41,43.42,52600.0,43.45,43.45,43.41,43.42,52600.0
2013-11-13 15:25:00,43.43,43.45,43.4,43.4,30300.0,43.43,43.45,43.4,43.4,30300.0
2013-11-13 15:30:00,43.41,43.47,43.4,43.45,74700.0,43.41,43.47,43.4,43.45,74700.0
2013-11-13 15:35:00,43.44,43.57,43.44,43.55,46100.0,43.44,43.57,43.44,43.55,46100.0
2013-11-13 15:40:00,43.55,43.58,43.52,43.53,28300.0,43.55,43.58,43.52,43.53,28300.0
2013-11-13 15:45:00,43.54,43.62,43.53,43.62,41900.0,43.54,43.62,43.53,43.62,41900.0
2013-11-13 15:50:00,43.62,43.64,43.54,43.54,124800.0,43.62,43.64,43.54,43.54,124800.0
2013-11-13 15:55:00,43.54,43.59,43.49,43.54,383200.0,43.54,43.59,43.49,43.54,383200.0
2013-11-14 09:30:00,43.49,43.62,42.97,43.62,37600.0,43.49,43.62,42.97,43.62,37600.0
2013-11-14 09:35:00,43.54,43.61,43.49,43.51,11800.0,43.54,43.61,43.49,43.51,11800.0
2013-11-14 09:40:00,43.51,43.54,43.41,43.41,15200.0,43.51,43.54,43.41,43.41,15200.0
2013-11-14 09:45:00,43.42,43.42,43.13,43.18,20700.0,43.42,43.42,43.13,43.18,20700.0
2013-11-14 09:50:00,43.18,43.21,43.03,43.07,25500.0,43.18,43.21,43.03,43.07,25500.0
2013-11-14 09:55:00,43.07,43.09,42.9,43.02,36500.0,43.07,43.09,42.9,43.02,36500.0
2013-11-14 10:00:00,43.04,43.06,42.92,42.93,16500.0,43.04,43.06,42.92,42.93,16500.0
2013-11-14 10:05:00,42.94,42.98,42.9,42.92,8400.0,42.94,42.98,42.9,42.92,8400.0
2013-11-14 10:10:00,42.94,43.05,42.94,43.03,15800.0,42.94,43.05,42.94,43.03,15800.0
2013-11-14 10:15:00,43.04,43.16,43.04,43.14,18700.0,43.04,43.16,43.04,43.14,18700.0
2013-11-14 10:20:00,43.12,43.14,43.05,43.1,11800.0,43.12,43.14,43.05,43.1,11800.0
2013-11-14 10:25:00,43.13,43.2,43.07,43.11,9500.0,43.13,43.2,43.07,43.11,9500.0
2013-11-14 10:30:00,43.08,43.26,43.08,43.26,10900.0,43.08,43.26,43.08,43.26,10900.0
2013-11-14 10:35:00,43.26,43.26,43.18,43.22,8000.0,43.26,43.26,43.18,43.22,8000.0
2013-11-14 10:40:00,43.21,43.25,43.17,43.23,7200.0,43.21,43.25,43.17,43.23,7200.0
2013-11-14 10:45:00,43.23,43.31,43.21,43.31,17700.0,43.23,43.31,43.21,43.31,17700.0
2013-11-14 10:50:00,43.31,43.4,43.3,43.4,25000.0,43.31,43.4,43.3,43.4,25000.0
2013-11-14 10:55:00,43.4,43.41,43.35,43.37,20500.0,43.4,43.41,43.35,43.37,20500.0
2013-11-14 11:00:00,43.34,43.38,43.3,43.37,10000.0,43.34,43.38,43.3,43.37,10000.0
2013-11-14 11:05:00,43.37,43.43,43.37,43.42,107900.0,43.37,43.43,43.37,43.42,107900.0
2013-11-14 11:10:00,43.44,43.54,43.42,43.5,15600.0,43.44,43.54,43.42,43.5,15600.0
2013-11-14 11:15:00,43.5,43.58,43.5,43.52,41800.0,43.5,43.58,43.5,43.52,41800.0
2013-11-14 11:20:00,43.53,43.6,43.51,43.59,12200.0,43.53,43.6,43.51,43.59,12200.0
2013-11-14 11:25:00,43.61,43.61,43.51,43.52,14400.0,43.61,43.61,43.51,43.52,14400.0
2013-11-14 11:30:00,43.53,43.54,43.51,43.52,5600.0,43.53,43.54,43.51,43.52,5600.0
2013-11-14 11:35:00,43.51,43.54,43.5,43.54,27300.0,43.51,43.54,43.5,43.54,27300.0
2013-11-14 11:40:00,43.55,43.56,43.53,43.54,8700.0,43.55,43.56,43.53,43.54,8700.0
2013-11-14 11:45:00,43.53,43.58,43.53,43.57,7200.0,43.53,43.58,43.53,43.57,7200.0
2013-11-14 11:50:00,43.57,43.57,43.52,43.53,14000.0,43.57,43.57,43.52,43.53,14000.0
2013-11-14 11:55:00,43.52,43.57,43.5,43.52,33100.0,43.52,43.57,43.5,43.52,33100.0
2013-11-14 12:00:00,43.51,43.54,43.49,43.54,8600.0,43.51,43.54,43.49,43.54,8600.0
2013-11-14 12:05:00,43.54,43.56,43.53,43.54,6400.0,43.54,43.56,43.53,43.54,6400.0
2013-11-14 12:10:00,43.55,43.58,43.53,43.53,15800.0,43.55,43.58,43.53,43.53,15800.0
2013-11-14 12:15:00,43.54,43.65,43.52,43.55,68400.0,43.54,43.65,43.52,43.55,68400.0
2013-11-14 12:20:00,43.55,43.6,43.55,43.57,9100.0,43.55,43.6,43.55,43.57,9100.0
2013-11-14 12:25:00,43.59,43.62,43.59,43.62,7000.0,43.59,43.62,43.59,43.62,7000.0
2013-11-14 12:30:00,43.6,43.79,43.6,43.73,60500.0,43.6,43.79,43.6,43.73,60500.0
2013-11-14 12:35:00,43.73,43.74,43.68,43.72,49200.0,43.73,43.74,43.68,43.72,49200.0
2013-11-14 12:40:00,43.72,43.72,43.67,43.69,5900.0,43.72,43.72,43.67,43.69,5900.0
2013-11-14 12:45:00,43.69,43.69,43.62,43.63,28700.0,43.69,43.69,43.62,43.63,28700.0
2013-11-14 12:50:00,43.63,43.65,43.59,43.6,10600.0,43.63,43.65,43.59,43.6,10600.0
2013-11-14 12:55:00,43.61,43.65,43.6,43.6,20900.0,43.61,43.65,43.6,43.6,20900.0
2013-11-14 13:00:00,43.62,43.66,43.6,43.64,12400.0,43.62,43.66,43.6,43.64,12400.0
2013-11-14 13:05:00,43.63,43.66,43.63,43.64,6600.0,43.63,43.66,43.63,43.64,6600.0
2013-11-14 13:10:00,43.65,43.65,43.62,43.63,9600.0,43.65,43.65,43.62,43.63,9600.0
2013-11-14 13:15:00,43.62,43.65,43.61,43.65,9400.0,43.62,43.65,43.61,43.65,9400.0
2013-11-14 13:20:00,43.65,43.72,43.65,43.71,14700.0,43.65,43.72,43.65,43.71,14700.0
2013-11-14 13:25:00,43.71,43.73,43.7,43.71,22700.0,43.71,43.73,43.7,43.71,22700.0
2013-11-14 13:30:00,43.71,43.73,43.7,43.71,11900.0,43.71,43.73,43.7,43.71,11900.0
2013-11-14 13:35:00,43.7,43.75,43.7,43.74,9300.0,43.7,43.75,43.7,43.74,9300.0
2013-11-14 13:40:00,43.75,43.75,43.74,43.74,11100.0,43.75,43.75,43.74,43.74,11100.0
2013-11-14 13:45:00,43.75,43.77,43.74,43.77,9600.0,43.75,43.77,43.74,43.77,9600.0
2013-11-14 13:50:00,43.77,43.78,43.75,43.78,12200.0,43.77,43.78,43.75,43.78,12200.0
2013-11-14 13:55:00,43.77,43.84,43.76,43.83,15400.0,43.77,43.84,43.76,43.83,15400.0
2013-11-14 14:00:00,43.83,43.88,43.82,43.87,22500.0,43.83,43.88,43.82,43.87,22500.0
2013-11-14 14:05:00,43.87,43.88,43.86,43.86,9700.0,43.87,43.88,43.86,43.86,9700.0
2013-11-14 14:10:00,43.86,43.91,43.86,43.9,24700.0,43.86,43.91,43.86,43.9,24700.0
2013-11-14 14:15:00,43.9,44.0,43.9,43.96,83800.0,43.9,44.0,43.9,43.96,83800.0
2013-11-14 14:20:00,43.96,43.98,43.95,43.95,34400.0,43.96,43.98,43.95,43.95,34400.0
2013-11-14 14:25:00,43.95,43.98,43.95,43.96,33100.0,43.95,43.98,43.95,43.96,33100.0
2013-11-14 14:30:00,43.95,43.97,43.94,43.95,18700.0,43.95,43.97,43.94,43.95,18700.0
2013-11-14 14:35:00,43.96,43.96,43.92,43.94,21000.0,43.96,43.96,43.92,43.94,21000.0
2013-11-14 14:40:00,43.94,43.98,43.94,43.98,18400.0,43.94,43.98,43.94,43.98,18400.0
2013-11-14 14:45:00,43.98,44.05,43.98,44.02,144400.0,43.98,44.05,43.98,44.02,144400.0
2013-11-14 14:50:00,44.01,44.03,43.99,44.01,54100.0,44.01,44.03,43.99,44.01,54100.0
2013-11-14 14:55:00,44.0,44.05,44.0,44.03,30000.0,44.0,44.05,44.0,44.03,30000.0
2013-11-14 15:00:00,44.03,44.05,44.02,44.03,32300.0,44.03,44.05,44.02,44.03,32300.0
2013-11-14 15:05:00,44.03,44.09,44.03,44.07,39000.0,44.03,44.09,44.03,44.07,39000.0
2013-11-14 15:10:00,44.06,44.07,44.05,44.06,29400.0,44.06,44.07,44.05,44.06,29400.0
2013-11-14 15:15:00,44.06,44.06,44.05,44.05,17600.0,44.06,44.06,44.05,44.05,17600.0
2013-11-14 15:20:00,44.05,44.06,44.04,44.04,62500.0,44.05,44.06,44.04,44.04,62500.0
2013-11-14 15:25:00,44.04,44.1,44.04,44.09,35300.0,44.04,44.1,44.04,44.09,35300.0
2013-11-14 15:30:00,44.1,44.18,44.1,44.18,68300.0,44.1,44.18,44.1,44.18,68300.0
2013-11-14 15:35:00,44.18,44.19,44.16,44.19,45000.0,44.18,44.19,44.16,44.19,45000.0
2013-11-14 15:40:00,44.19,44.2,44.18,44.19,60000.0,44.19,44.2,44.18,44.19,60000.0
2013-11-14 15:45:00,44.18,44.19,44.13,44.14,92800.0,44.18,44.19,44.13,44.14,92800.0
2013-11-14 15:50:00,44.14,44.16,44.1,44.11,122000.0,44.14,44.16,44.1,44.11,122000.0
2013-11-14 15:55:00,44.11,44.21,44.09,44.13,321800.0,44.11,44.21,44.09,44.13,321800.0
2013-11-15 09:30:00,44.2,44.43,44.09,44.43,170200.0,44.2,44.43,44.09,44.43,170200.0
2013-11-15 09:35:00,44.43,44.74,44.32,44.71,166900.0,44.43,44.74,44.32,44.71,166900.0
2013-11-15 09:40:00,44.72,44.85,44.67,44.84,168500.0,44.72,44.85,44.67,44.84,168500.0
2013-11-15 09:45:00,44.84,45.03,44.82,44.82,197900.0,44.84,45.03,44.82,44.82,197900.0
2013-11-15 09:50:00,44.81,44.86,44.62,44.77,97400.0,44.81,44.86,44.62,44.77,97400.0
2013-11-15 09:55:00,44.76,44.88,44.74,44.85,69600.0,44.76,44.88,44.74,44.85,69600.0
2013-11-15 10:00:00,44.85,44.93,44.83,44.88,35300.0,44.85,44.93,44.83,44.88,35300.0
2013-11-15 10:05:00,44.88,44.89,44.72,44.73,25900.0,44.88,44.89,44.72,44.73,25900.0
2013-11-15 10:10:00,44.71,44.76,44.69,44.73,71200.0,44.71,44.76,44.69,44.73,71200.0
2013-11-15 10:15:00,44.74,44.77,44.58,44.6,48100.0,44.74,44.77,44.58,44.6,48100.0
2013-11-15 10:20:00,44.59,44.59,44.44,44.54,39500.0,44.59,44.59,44.44,44.54,39500.0
2013-11-15 10:25:00,44.54,44.54,44.32,44.33,35400.0,44.54,44.54,44.32,44.33,35400.0
2013-11-15 10:30:00,44.33,44.41,44.32,44.38,26100.0,44.33,44.41,44.32,44.38,26100.0
2013-11-15 10:35:00,44.4,44.5,44.37,44.48,34100.0,44.4,44.5,44.37,44.48,34100.0
2013-11-15 10:40:00,44.5,44.5,44.46,44.47,50300.0,44.5,44.5,44.46,44.47,50300.0
2013-11-15 10:45:00,44.45,44.51,44.45,44.51,8300.0,44.45,44.51,44.45,44.51,8300.0
2013-11-15 10:50:00,44.52,44.53,44.45,44.49,9900.0,44.52,44.53,44.45,44.49,9900.0
2013-11-15 10:55:00,44.47,44.49,44.37,44.37,31200.0,44.47,44.49,44.37,44.37,31200.0
2013-11-15 11:00:00,44.37,44.38,44.2,44.2,59100.0,44.37,44.38,44.2,44.2,59100.0
2013-11-15 11:05:00,44.2,44.23,44.12,44.16,63700.0,44.2,44.23,44.12,44.16,63700.0
2013-11-15 11:10:00,44.17,44.27,44.17,44.17,46700.0,44.17,44.27,44.17,44.17,46700.0
2013-11-15 11:15:00,44.19,44.24,44.15,44.17,31000.0,44.19,44.24,44.15,44.17,31000.0
2013-11-15 11:20:00,44.18,44.27,44.18,44.25,14300.0,44.18,44.27,44.18,44.25,14300.0
2013-11-15 11:25:00,44.25,44.26,44.2,44.2,16000.0,44.25,44.26,44.2,44.2,16000.0
2013-11-15 11:30:00,44.21,44.22,44.16,44.16,14400.0,44.21,44.22,44.16,44.16,14400.0
2013-11-15 11:35:00,44.17,44.18,44.08,44.1,20200.0,44.17,44.18,44.08,44.1,20200.0
2013-11-15 11:40:00,44.1,44.11,43.98,44.0,42300.0,44.1,44.11,43.98,44.0,42300.0
2013-11-15 11:45:00,44.0,44.01,43.99,44.0,9600.0,44.0,44.01,43.99,44.0,9600.0
2013-11-15 11:50:00,44.0,44.0,43.94,43.97,20300.0,44.0,44.0,43.94,43.97,20300.0
2013-11-15 11:55:00,43.99,44.0,43.98,43.98,12700.0,43.99,44.0,43.98,43.98,12700.0
2013-11-15 12:00:00,43.98,43.99,43.93,43.94,14000.0,43.98,43.99,43.93,43.94,14000.0
2013-11-15 12:05:00,43.95,43.99,43.94,43.98,29900.0,43.95,43.99,43.94,43.98,29900.0
2013-11-15 12:10:00,43.98,43.98,43.9,43.95,16700.0,43.98,43.98,43.9,43.95,16700.0
2013-11-15 12:15:00,43.96,43.98,43.88,43.94,32100.0,43.96,43.98,43.88,43.94,32100.0
2013-11-15 12:20:00,43.94,43.99,43.94,43.97,21500.0,43.94,43.99,43.94,43.97,21500.0
2013-11-15 12:25:00,43.97,43.97,43.92,43.95,9600.0,43.97,43.97,43.92,43.95,9600.0
2013-11-15 12:30:00,43.95,44.04,43.95,44.03,23800.0,43.95,44.04,43.95,44.03,23800.0
2013-11-15 12:35:00,44.03,44.03,43.96,43.99,15100.0,44.03,44.03,43.96,43.99,15100.0
2013-11-15 12:40:00,43.98,44.08,43.98,44.07,9700.0,43.98,44.08,43.98,44.07,9700.0
2013-11-15 12:45:00,44.08,44.09,44.06,44.07,6600.0,44.08,44.09,44.06,44.07,6600.0
2013-11-15 12:50:00,44.06,44.06,43.99,43.99,14300.0,44.06,44.06,43.99,43.99,14300.0
2013-11-15 12:55:00,43.99,44.01,43.98,43.99,5500.0,43.99,44.01,43.98,43.99,5500.0
2013-11-15 13:00:00,43.99,44.1,43.99,44.1,13000.0,43.99,44.1,43.99,44.1,13000.0
2013-11-15 13:05:00,44.09,44.2,44.08,44.15,23800.0,44.09,44.2,44.08,44.15,23800.0
2013-11-15 13:10:00,44.19,44.23,44.18,44.22,12700.0,44.19,44.23,44.18,44.22,12700.0
2013-11-15 13:15:00,44.21,44.23,44.19,44.23,8100.0,44.21,44.23,44.19,44.23,8100.0
2013-11-15 13:20:00,44.23,44.23,44.16,44.19,10600.0,44.23,44.23,44.16,44.19,10600.0
2013-11-15 13:25:00,44.19,44.21,44.18,44.19,6500.0,44.19,44.21,44.18,44.19,6500.0
2013-11-15 13:30:00,44.18,44.19,44.15,44.16,9400.0,44.18,44.19,44.15,44.16,9400.0
2013-11-15 13:35:00,44.16,44.2,44.16,44.2,4300.0,44.16,44.2,44.16,44.2,4300.0
2013-11-15 13:40:00,44.2,44.21,44.17,44.18,9700.0,44.2,44.21,44.17,44.18,9700.0
2013-11-15 13:45:00,44.19,44.2,44.17,44.17,7400.0,44.19,44.2,44.17,44.17,7400.0
2013-11-15 13:50:00,44.17,44.18,44.15,44.16,6300.0,44.17,44.18,44.15,44.16,6300.0
2013-11-15 13:55:00,44.16,44.17,44.12,44.12,9000.0,44.16,44.17,44.12,44.12,9000.0
2013-11-15 14:00:00,44.13,44.16,44.11,44.16,12900.0,44.13,44.16,44.11,44.16,12900.0
2013-11-15 14:05:00,44.16,44.19,44.16,44.18,5800.0,44.16,44.19,44.16,44.18,5800.0
2013-11-15 14:10:00,44.2,44.2,44.17,44.18,12100.0,44.2,44.2,44.17,44.18,12100.0
2013-11-15 14:15:00,44.17,44.17,44.11,44.12,12100.0,44.17,44.17,44.11,44.12,12100.0
2013-11-15 14:20:00,44.13,44.18,44.12,44.17,17500.0,44.13,44.18,44.12,44.17,17500.0
2013-11-15 14:25:00,44.18,44.2,44.16,44.16,6500.0,44.18,44.2,44.16,44.16,6500.0
2013-11-15 14:30:00,44.17,44.19,44.15,44.16,18200.0,44.17,44.19,44.15,44.16,18200.0
2013-11-15 14:35:00,44.16,44.18,44.15,44.16,11400.0,44.16,44.18,44.15,44.16,11400.0
2013-11-15 14:40:00,44.16,44.17,44.14,44.15,15300.0,44.16,44.17,44.14,44.15,15300.0
2013-11-15 14:45:00,44.15,44.16,44.14,44.14,9900.0,44.15,44.16,44.14,44.14,9900.0
2013-11-15 14:50:00,44.14,44.14,44.08,44.1,45400.0,44.14,44.14,44.08,44.1,45400.0
2013-11-15 14:55:00,44.09,44.12,44.08,44.12,21500.0,44.09,44.12,44.08,44.12,21500.0
2013-11-15 15:00:00,44.11,44.15,44.09,44.09,34600.0,44.11,44.15,44.09,44.09,34600.0
2013-11-15 15:05:00,44.1,44.13,44.09,44.13,29300.0,44.1,44.13,44.09,44.13,29300.0
2013-11-15 15:10:00,44.12,44.13,44.11,44.11,19300.0,44.12,44.13,44.11,44.11,19300.0
2013-11-15 15:15:00,44.1,44.11,44.09,44.1,24500.0,44.1,44.11,44.09,44.1,24500.0
2013-11-15 15:20:00,44.1,44.15,44.09,44.15,20600.0,44.1,44.15,44.09,44.15,20600.0
2013-11-15 15:25:00,44.15,44.22,44.14,44.22,55800.0,44.15,44.22,44.14,44.22,55800.0
2013-11-15 15:30:00,44.21,44.25,44.21,44.23,31000.0,44.21,44.25,44.21,44.23,31000.0
2013-11-15 15:35:00,44.23,44.23,44.15,44.16,40100.0,44.23,44.23,44.15,44.16,40100.0
2013-11-15 15:40:00,44.16,44.16,44.08,44.09,49900.0,44.16,44.16,44.08,44.09,49900.0
2013-11-15 15:45:00,44.09,44.11,44.02,44.02,69600.0,44.09,44.11,44.02,44.02,69600.0
2013-11-15 15:50:00,44.02,44.08,44.02,44.07,82400.0,44.02,44.08,44.02,44.07,82400.0
2013-11-15 15:55:00,44.08,44.12,44.08,44.11,82700.0,44.08,44.12,44.08,44.11,82700.0
2013-11-18 09:30:00,44.14,44.4,44.06,44.22,76400.0,44.14,44.4,44.06,44.22,76400.0
2013-11-18 09:35:00,44.19,44.26,44.13,44.24,64600.0,44.19,44.26,44.13,44.24,64600.0
2013-11-18 09:40:00,44.23,44.33,44.05,44.05,47800.0,44.23,44.33,44.05,44.05,47800.0
2013-11-18 09:45:00,44.05,44.13,43.99,44.04,25100.0,44.05,44.13,43.99,44.04,25100.0
2013-11-18 09:50:00,44.03,44.14,44.02,44.13,58100.0,44.03,44.14,44.02,44.13,58100.0
2013-11-18 09:55:00,44.15,44.15,43.88,43.89,24500.0,44.15,44.15,43.88,43.89,24500.0
2013-11-18 10:00:00,43.88,43.88,43.77,43.77,71400.0,43.88,43.88,43.77,43.77,71400.0
2013-11-18 10:05:00,43.77,43.8,43.67,43.77,31700.0,43.77,43.8,43.67,43.77,31700.0
2013-11-18 10:10:00,43.76,43.77,43.64,43.65,34800.0,43.76,43.77,43.64,43.65,34800.0
2013-11-18 10:15:00,43.63,43.64,43.56,43.58,65000.0,43.63,43.64,43.56,43.58,65000.0
2013-11-18 10:20:00,43.58,43.69,43.58,43.62,87400.0,43.58,43.69,43.58,43.62,87400.0
2013-11-18 10:25:00,43.62,43.78,43.62,43.75,32700.0,43.62,43.78,43.62,43.75,32700.0
2013-11-18 10:30:00,43.74,43.8,43.73,43.79,36000.0,43.74,43.8,43.73,43.79,36000.0
2013-11-18 10:35:00,43.78,43.8,43.63,43.65,31900.0,43.78,43.8,43.63,43.65,31900.0
2013-11-18 10:40:00,43.65,43.69,43.59,43.61,33200.0,43.65,43.69,43.59,43.61,33200.0
2013-11-18 10:45:00,43.61,43.73,43.61,43.73,11800.0,43.61,43.73,43.61,43.73,11800.0
2013-11-18 10:50:00,43.73,43.8,43.71,43.77,9900.0,43.73,43.8,43.71,43.77,9900.0
2013-11-18 10:55:00,43.77,43.86,43.76,43.8,24900.0,43.77,43.86,43.76,43.8,24900.0
2013-11-18 11:00:00,43.81,43.87,43.8,43.86,30900.0,43.81,43.87,43.8,43.86,30900.0
2013-11-18 11:05:00,43.86,43.93,43.86,43.93,12400.0,43.86,43.93,43.86,43.93,12400.0
2013-11-18 11:10:00,43.91,43.92,43.84,43.85,16600.0,43.91,43.92,43.84,43.85,16600.0
2013-11-18 11:15:00,43.85,43.85,43.76,43.77,16600.0,43.85,43.85,43.76,43.77,16600.0
2013-11-18 11:20:00,43.77,43.82,43.77,43.79,11800.0,43.77,43.82,43.77,43.79,11800.0
2013-11-18 11:25:00,43.79,43.79,43.7,43.74,15700.0,43.79,43.79,43.7,43.74,15700.0
2013-11-18 11:30:00,43.74,43.81,43.74,43.75,11800.0,43.74,43.81,43.74,43.75,11800.0
2013-11-18 11:35:00,43.76,43.76,43.69,43.71,18800.0,43.76,43.76,43.69,43.71,18800.0
2013-11-18 11:40:00,43.7,43.73,43.68,43.72,6300.0,43.7,43.73,43.68,43.72,6300.0
2013-11-18 11:45:00,43.72,43.78,43.72,43.78,7000.0,43.72,43.78,43.72,43.78,7000.0
2013-11-18 11:50:00,43.78,43.85,43.76,43.81,47000.0,43.78,43.85,43.76,43.81,47000.0
2013-11-18 11:55:00,43.8,43.83,43.8,43.82,5900.0,43.8,43.83,43.8,43.82,5900.0
2013-11-18 12:00:00,43.82,43.91,43.82,43.9,13900.0,43.82,43.91,43.82,43.9,13900.0
2013-11-18 12:05:00,43.9,43.93,43.88,43.88,13700.0,43.9,43.93,43.88,43.88,13700.0
2013-11-18 12:10:00,43.89,43.91,43.88,43.89,11900.0,43.89,43.91,43.88,43.89,11900.0
2013-11-18 12:15:00,43.88,43.89,43.87,43.87,2700.0,43.88,43.89,43.87,43.87,2700.0
2013-11-18 12:20:00,43.89,43.91,43.88,43.88,15700.0,43.89,43.91,43.88,43.88,15700.0
2013-11-18 12:25:00,43.87,43.89,43.86,43.88,6600.0,43.87,43.89,43.86,43.88,6600.0
2013-11-18 12:30:00,43.88,43.91,43.85,43.88,26900.0,43.88,43.91,43.85,43.88,26900.0
2013-11-18 12:35:00,43.89,43.9,43.86,43.88,20500.0,43.89,43.9,43.86,43.88,20500.0
2013-11-18 12:40:00,43.86,43.87,43.75,43.76,16300.0,43.86,43.87,43.75,43.76,16300.0
2013-11-18 12:45:00,43.76,43.79,43.76,43.77,11900.0,43.76,43.79,43.76,43.77,11900.0
2013-11-18 12:50:00,43.77,43.84,43.77,43.83,23000.0,43.77,43.84,43.77,43.83,23000.0
2013-11-18 12:55:00,43.82,43.82,43.78,43.81,10000.0,43.82,43.82,43.78,43.81,10000.0
2013-11-18 13:00:00,43.82,43.85,43.79,43.85,16500.0,43.82,43.85,43.79,43.85,16500.0
2013-11-18 13:05:00,43.85,43.87,43.83,43.85,10900.0,43.85,43.87,43.83,43.85,10900.0
2013-11-18 13:10:00,43.86,43.9,43.85,43.87,9700.0,43.86,43.9,43.85,43.87,9700.0
2013-11-18 13:15:00,43.87,43.87,43.84,43.86,6800.0,43.87,43.87,43.84,43.86,6800.0
2013-11-18 13:20:00,43.85,43.89,43.85,43.87,6400.0,43.85,43.89,43.85,43.87,6400.0
2013-11-18 13:25:00,43.87,43.87,43.85,43.87,4800.0,43.87,43.87,43.85,43.87,4800.0
2013-11-18 13:30:00,43.87,43.91,43.87,43.9,24100.0,43.87,43.91,43.87,43.9,24100.0
2013-11-18 13:35:00,43.89,43.89,43.85,43.89,14100.0,43.89,43.89,43.85,43.89,14100.0
2013-11-18 13:40:00,43.89,43.9,43.85,43.87,17200.0,43.89,43.9,43.85,43.87,17200.0
2013-11-18 13:45:00,43.88,43.89,43.84,43.86,10400.0,43.88,43.89,43.84,43.86,10400.0
2013-11-18 13:50:00,43.86,43.89,43.82,43.82,38700.0,43.86,43.89,43.82,43.82,38700.0
2013-11-18 13:55:00,43.83,43.83,43.77,43.79,25800.0,43.83,43.83,43.77,43.79,25800.0
2013-11-18 14:00:00,43.8,43.81,43.78,43.78,18600.0,43.8,43.81,43.78,43.78,18600.0
2013-11-18 14:05:00,43.78,43.81,43.78,43.79,18100.0,43.78,43.81,43.78,43.79,18100.0
2013-11-18 14:10:00,43.78,43.81,43.77,43.77,18600.0,43.78,43.81,43.77,43.77,18600.0
2013-11-18 14:15:00,43.78,43.82,43.78,43.79,15500.0,43.78,43.82,43.78,43.79,15500.0
2013-11-18 14:20:00,43.79,43.81,43.77,43.79,21400.0,43.79,43.81,43.77,43.79,21400.0
2013-11-18 14:25:00,43.78,43.82,43.77,43.8,23000.0,43.78,43.82,43.77,43.8,23000.0
2013-11-18 14:30:00,43.79,43.8,43.77,43.78,16500.0,43.79,43.8,43.77,43.78,16500.0
2013-11-18 14:35:00,43.78,43.8,43.77,43.79,10500.0,43.78,43.8,43.77,43.79,10500.0
2013-11-18 14:40:00,43.8,43.8,43.75,43.76,17000.0,43.8,43.8,43.75,43.76,17000.0
2013-11-18 14:45:00,43.75,43.78,43.71,43.72,18300.0,43.75,43.78,43.71,43.72,18300.0
2013-11-18 14:50:00,43.73,43.77,43.69,43.69,24000.0,43.73,43.77,43.69,43.69,24000.0
2013-11-18 14:55:00,43.68,43.69,43.63,43.64,14400.0,43.68,43.69,43.63,43.64,14400.0
2013-11-18 15:00:00,43.63,43.64,43.58,43.61,16200.0,43.63,43.64,43.58,43.61,16200.0
2013-11-18 15:05:00,43.61,43.61,43.44,43.44,41900.0,43.61,43.61,43.44,43.44,41900.0
2013-11-18 15:10:00,43.44,43.48,43.36,43.37,27900.0,43.44,43.48,43.36,43.37,27900.0
2013-11-18 15:15:00,43.37,43.43,43.31,43.43,26100.0,43.37,43.43,43.31,43.43,26100.0
2013-11-18 15:20:00,43.43,43.46,43.4,43.4,38000.0,43.43,43.46,43.4,43.4,38000.0
2013-11-18 15:25:00,43.41,43.47,43.39,43.44,51900.0,43.41,43.47,43.39,43.44,51900.0
2013-11-18 15:30:00,43.43,43.43,43.34,43.39,30700.0,43.43,43.43,43.34,43.39,30700.0
2013-11-18 15:35:00,43.39,43.41,43.39,43.4,25200.0,43.39,43.41,43.39,43.4,25200.0
2013-11-18 15:40:00,43.4,43.4,43.38,43.4,28500.0,43.4,43.4,43.38,43.4,28500.0
2013-11-18 15:45:00,43.4,43.4,43.35,43.36,46900.0,43.4,43.4,43.35,43.36,46900.0
2013-11-18 15:50:00,43.35,43.37,43.28,43.28,66500.0,43.35,43.37,43.28,43.28,66500.0
2013-11-18 15:55:00,43.29,43.34,43.24,43.32,196200.0,43.29,43.34,43.24,43.32,196200.0
2013-11-19 09:30:00,43.18,43.35,43.03,43.05,83300.0,43.18,43.35,43.03,43.05,83300.0
2013-11-19 09:35:00,43.04,43.09,42.93,42.96,53000.0,43.04,43.09,42.93,42.96,53000.0
2013-11-19 09:40:00,42.95,42.97,42.61,42.65,81100.0,42.95,42.97,42.61,42.65,81100.0
2013-11-19 09:45:00,42.63,42.66,42.56,42.59,45900.0,42.63,42.66,42.56,42.59,45900.0
2013-11-19 09:50:00,42.59,42.72,42.59,42.72,41600.0,42.59,42.72,42.59,42.72,41600.0
2013-11-19 09:55:00,42.73,42.82,42.65,42.72,42900.0,42.73,42.82,42.65,42.72,42900.0
2013-11-19 10:00:00,42.74,42.77,42.71,42.77,29300.0,42.74,42.77,42.71,42.77,29300.0
2013-11-19 10:05:00,42.74,42.85,42.74,42.84,52600.0,42.74,42.85,42.74,42.84,52600.0
2013-11-19 10:10:00,42.85,42.89,42.81,42.83,42800.0,42.85,42.89,42.81,42.83,42800.0
2013-11-19 10:15:00,42.83,42.88,42.81,42.88,30000.0,42.83,42.88,42.81,42.88,30000.0
2013-11-19 10:20:00,42.87,42.89,42.79,42.83,42900.0,42.87,42.89,42.79,42.83,42900.0
2013-11-19 10:25:00,42.82,42.87,42.77,42.78,21800.0,42.82,42.87,42.77,42.78,21800.0
2013-11-19 10:30:00,42.78,42.83,42.77,42.81,60700.0,42.78,42.83,42.77,42.81,60700.0
2013-11-19 10:35:00,42.81,42.88,42.77,42.8,21800.0,42.81,42.88,42.77,42.8,21800.0
2013-11-19 10:40:00,42.8,42.82,42.75,42.79,25300.0,42.8,42.82,42.75,42.79,25300.0
2013-11-19 10:45:00,42.79,42.88,42.79,42.86,80200.0,42.79,42.88,42.79,42.86,80200.0
2013-11-19 10:50:00,42.87,42.88,42.8,42.83,95400.0,42.87,42.88,42.8,42.83,95400.0
2013-11-19 10:55:00,42.83,42.94,42.83,42.89,44600.0,42.83,42.94,42.83,42.89,44600.0
2013-11-19 11:00:00,42.91,42.98,42.9,42.93,54900.0,42.91,42.98,42.9,42.93,54900.0
2013-11-19 11:05:00,42.94,43.06,42.93,43.03,46000.0,42.94,43.06,42.93,43.03,46000.0
2013-11-19 11:10:00,43.01,43.02,42.91,42.91,23300.0,43.01,43.02,42.91,42.91,23300.0
2013-11-19 11:15:00,42.92,42.92,42.89,42.91,68400.0,42.92,42.92,42.89,42.91,68400.0
2013-11-19 11:20:00,42.9,42.91,42.89,42.9,32400.0,42.9,42.91,42.89,42.9,32400.0
2013-11-19 11:25:00,42.91,42.94,42.89,42.91,24100.0,42.91,42.94,42.89,42.91,24100.0
2013-11-19 11:30:00,42.91,42.93,42.89,42.9,19300.0,42.91,42.93,42.89,42.9,19300.0
2013-11-19 11:35:00,42.91,42.94,42.88,42.92,43900.0,42.91,42.94,42.88,42.92,43900.0
2013-11-19 11:40:00,42.92,42.92,42.83,42.85,26800.0,42.92,42.92,42.83,42.85,26800.0
2013-11-19 11:45:00,42.85,42.91,42.84,42.86,61600.0,42.85,42.91,42.84,42.86,61600.0
2013-11-19 11:50:00,42.86,42.87,42.75,42.78,30100.0,42.86,42.87,42.75,42.78,30100.0
2013-11-19 11:55:00,42.78,42.79,42.76,42.77,12100.0,42.78,42.79,42.76,42.77,12100.0
2013-11-19 12:00:00,42.76,42.76,42.71,42.75,16500.0,42.76,42.76,42.71,42.75,16500.0
2013-11-19 12:05:00,42.74,42.86,42.74,42.85,18100.0,42.74,42.86,42.74,42.85,18100.0
2013-11-19 12:10:00,42.85,42.85,42.82,42.83,14800.0,42.85,42.85,42.82,42.83,14800.0
2013-11-19 12:15:00,42.82,42.82,42.72,42.72,14600.0,42.82,42.82,42.72,42.72,14600.0
2013-11-19 12:20:00,42.71,42.84,42.67,42.84,29600.0,42.71,42.84,42.67,42.84,29600.0
2013-11-19 12:25:00,42.84,42.84,42.77,42.8,23500.0,42.84,42.84,42.77,42.8,23500.0
2013-11-19 12:30:00,42.8,42.81,42.76,42.79,14400.0,42.8,42.81,42.76,42.79,14400.0
2013-11-19 12:35:00,42.79,42.84,42.79,42.84,10600.0,42.79,42.84,42.79,42.84,10600.0
2013-11-19 12:40:00,42.85,42.85,42.75,42.8,22500.0,42.85,42.85,42.75,42.8,22500.0
2013-11-19 12:45:00,42.81,42.84,42.79,42.84,13900.0,42.81,42.84,42.79,42.84,13900.0
2013-11-19 12:50:00,42.82,42.83,42.79,42.79,9300.0,42.82,42.83,42.79,42.79,9300.0
2013-11-19 12:55:00,42.79,42.79,42.65,42.66,20700.0,42.79,42.79,42.65,42.66,20700.0
2013-11-19 13:00:00,42.65,42.65,42.56,42.65,29600.0,42.65,42.65,42.56,42.65,29600.0
2013-11-19 13:05:00,42.66,42.66,42.63,42.64,13700.0,42.66,42.66,42.63,42.64,13700.0
2013-11-19 13:10:00,42.64,42.64,42.52,42.52,17900.0,42.64,42.64,42.52,42.52,17900.0
2013-11-19 13:15:00,42.53,42.57,42.5,42.57,20600.0,42.53,42.57,42.5,42.57,20600.0
2013-11-19 13:20:00,42.57,42.57,42.48,42.49,31800.0,42.57,42.57,42.48,42.49,31800.0
2013-11-19 13:25:00,42.48,42.55,42.47,42.47,26400.0,42.48,42.55,42.47,42.47,26400.0
2013-11-19 13:30:00,42.46,42.46,42.41,42.42,30000.0,42.46,42.46,42.41,42.42,30000.0
2013-11-19 13:35:00,42.41,42.41,42.34,42.39,45800.0,42.41,42.41,42.34,42.39,45800.0
2013-11-19 13:40:00,42.39,42.42,42.38,42.39,36800.0,42.39,42.42,42.38,42.39,36800.0
2013-11-19 13:45:00,42.4,42.43,42.29,42.35,140700.0,42.4,42.43,42.29,42.35,140700.0
2013-11-19 13:50:00,42.35,42.4,42.28,42.39,31200.0,42.35,42.4,42.28,42.39,31200.0
2013-11-19 13:55:00,42.38,42.39,42.29,42.31,19800.0,42.38,42.39,42.29,42.31,19800.0
2013-11-19 14:00:00,42.3,42.39,42.3,42.32,19700.0,42.3,42.39,42.3,42.32,19700.0
2013-11-19 14:05:00,42.32,42.32,42.2,42.2,44100.0,42.32,42.32,42.2,42.2,44100.0
2013-11-19 14:10:00,42.19,42.24,42.16,42.23,35600.0,42.19,42.24,42.16,42.23,35600.0
2013-11-19 14:15:00,42.23,42.29,42.22,42.27,23900.0,42.23,42.29,42.22,42.27,23900.0
2013-11-19 14:20:00,42.27,42.28,42.24,42.28,22400.0,42.27,42.28,42.24,42.28,22400.0
2013-11-19 14:25:00,42.27,42.29,42.26,42.27,38300.0,42.27,42.29,42.26,42.27,38300.0
2013-11-19 14:30:00,42.27,42.3,42.25,42.3,63600.0,42.27,42.3,42.25,42.3,63600.0
2013-11-19 14:35:00,42.3,42.41,42.3,42.41,17700.0,42.3,42.41,42.3,42.41,17700.0
2013-11-19 14:40:00,42.43,42.45,42.4,42.41,46100.0,42.43,42.45,42.4,42.41,46100.0
2013-11-19 14:45:00,42.4,42.41,42.35,42.36,36300.0,42.4,42.41,42.35,42.36,36300.0
2013-11-19 14:50:00,42.35,42.35,42.25,42.31,39300.0,42.35,42.35,42.25,42.31,39300.0
2013-11-19 14:55:00,42.31,42.35,42.31,42.35,11400.0,42.31,42.35,42.31,42.35,11400.0
2013-11-19 15:00:00,42.34,42.4,42.29,42.37,52900.0,42.34,42.4,42.29,42.37,52900.0
2013-11-19 15:05:00,42.37,42.42,42.37,42.4,31300.0,42.37,42.42,42.37,42.4,31300.0
2013-11-19 15:10:00,42.39,42.41,42.37,42.4,45900.0,42.39,42.41,42.37,42.4,45900.0
2013-11-19 15:15:00,42.4,42.46,42.39,42.41,151300.0,42.4,42.46,42.39,42.41,151300.0
2013-11-19 15:20:00,42.41,42.41,42.37,42.4,51200.0,42.41,42.41,42.37,42.4,51200.0
2013-11-19 15:25:00,42.4,42.43,42.37,42.38,55600.0,42.4,42.43,42.37,42.38,55600.0
2013-11-19 15:30:00,42.37,42.38,42.29,42.31,58400.0,42.37,42.38,42.29,42.31,58400.0
2013-11-19 15:35:00,42.31,42.33,42.19,42.21,79800.0,42.31,42.33,42.19,42.21,79800.0
2013-11-19 15:40:00,42.21,42.28,42.21,42.28,46500.0,42.21,42.28,42.21,42.28,46500.0
2013-11-19 15:45:00,42.28,42.29,42.22,42.27,98200.0,42.28,42.29,42.22,42.27,98200.0
2013-11-19 15:50:00,42.27,42.3,42.26,42.26,105100.0,42.27,42.3,42.26,42.26,105100.0
2013-11-19 15:55:00,42.26,42.3,42.22,42.28,131900.0,42.26,42.3,42.22,42.28,131900.0
2013-11-20 09:30:00,42.51,42.79,42.42,42.69,103000.0,42.51,42.79,42.42,42.69,103000.0
2013-11-20 09:35:00,42.68,42.79,42.62,42.62,28500.0,42.68,42.79,42.62,42.62,28500.0
2013-11-20 09:40:00,42.63,42.68,42.35,42.41,60800.0,42.63,42.68,42.35,42.41,60800.0
2013-11-20 09:45:00,42.4,42.63,42.4,42.51,66400.0,42.4,42.63,42.4,42.51,66400.0
2013-11-20 09:50:00,42.5,42.51,42.41,42.43,63900.0,42.5,42.51,42.41,42.43,63900.0
2013-11-20 09:55:00,42.43,42.7,42.43,42.65,52400.0,42.43,42.7,42.43,42.65,52400.0
2013-11-20 10:00:00,42.64,42.65,42.5,42.63,52500.0,42.64,42.65,42.5,42.63,52500.0
2013-11-20 10:05:00,42.6,42.62,42.55,42.56,95000.0,42.6,42.62,42.55,42.56,95000.0
2013-11-20 10:10:00,42.57,42.72,42.55,42.65,73500.0,42.57,42.72,42.55,42.65,73500.0
2013-11-20 10:15:00,42.66,42.67,42.61,42.65,28400.0,42.66,42.67,42.61,42.65,28400.0
2013-11-20 10:20:00,42.66,42.76,42.65,42.66,45100.0,42.66,42.76,42.65,42.66,45100.0
2013-11-20 10:25:00,42.67,42.71,42.6,42.63,16800.0,42.67,42.71,42.6,42.63,16800.0
2013-11-20 10:30:00,42.65,42.65,42.55,42.55,69000.0,42.65,42.65,42.55,42.55,69000.0
2013-11-20 10:35:00,42.54,42.66,42.43,42.66,22100.0,42.54,42.66,42.43,42.66,22100.0
2013-11-20 10:40:00,42.66,42.66,42.59,42.6,28700.0,42.66,42.66,42.59,42.6,28700.0
2013-11-20 10:45:00,42.6,42.66,42.56,42.56,41700.0,42.6,42.66,42.56,42.56,41700.0
2013-11-20 10:50:00,42.57,42.63,42.56,42.61,18500.0,42.57,42.63,42.56,42.61,18500.0
2013-11-20 10:55:00,42.62,42.64,42.58,42.63,26800.0,42.62,42.64,42.58,42.63,26800.0
2013-11-20 11:00:00,42.64,42.66,42.57,42.62,30400.0,42.64,42.66,42.57,42.62,30400.0
2013-11-20 11:05:00,42.63,42.78,42.63,42.77,10800.0,42.63,42.78,42.63,42.77,10800.0
2013-11-20 11:10:00,42.77,42.78,42.74,42.75,11600.0,42.77,42.78,42.74,42.75,11600.0
2013-11-20 11:15:00,42.75,42.76,42.74,42.76,4900.0,42.75,42.76,42.74,42.76,4900.0
2013-11-20 11:20:00,42.76,42.87,42.76,42.86,14000.0,42.76,42.87,42.76,42.86,14000.0
2013-11-20 11:25:00,42.86,42.96,42.86,42.96,27300.0,42.86,42.96,42.86,42.96,27300.0
2013-11-20 11:30:00,42.95,42.97,42.88,42.88,30300.0,42.95,42.97,42.88,42.88,30300.0
2013-11-20 11:35:00,42.88,42.94,42.88,42.91,21500.0,42.88,42.94,42.88,42.91,21500.0
2013-11-20 11:40:00,42.91,42.95,42.9,42.93,13700.0,42.91,42.95,42.9,42.93,13700.0
2013-11-20 11:45:00,42.95,42.95,42.91,42.93,33400.0,42.95,42.95,42.91,42.93,33400.0
2013-11-20 11:50:00,42.94,43.01,42.94,43.0,15400.0,42.94,43.01,42.94,43.0,15400.0
2013-11-20 11:55:00,43.0,43.04,42.99,43.03,27300.0,43.0,43.04,42.99,43.03,27300.0
2013-11-20 12:00:00,43.03,43.04,42.96,42.97,28500.0,43.03,43.04,42.96,42.97,28500.0
2013-11-20 12:05:00,42.97,42.98,42.78,42.79,92100.0,42.97,42.98,42.78,42.79,92100.0
2013-11-20 12:10:00,42.8,42.84,42.79,42.83,12200.0,42.8,42.84,42.79,42.83,12200.0
2013-11-20 12:15:00,42.84,42.94,42.84,42.94,13700.0,42.84,42.94,42.84,42.94,13700.0
2013-11-20 12:20:00,42.94,43.0,42.93,42.99,14300.0,42.94,43.0,42.93,42.99,14300.0
2013-11-20 12:25:00,42.99,43.0,42.9,42.92,58000.0,42.99,43.0,42.9,42.92,58000.0
2013-11-20 12:30:00,42.92,42.94,42.92,42.93,50200.0,42.92,42.94,42.92,42.93,50200.0
2013-11-20 12:35:00,42.93,42.96,42.89,42.9,21300.0,42.93,42.96,42.89,42.9,21300.0
2013-11-20 12:40:00,42.89,42.9,42.76,42.77,28300.0,42.89,42.9,42.76,42.77,28300.0
2013-11-20 12:45:00,42.78,42.92,42.78,42.92,14100.0,42.78,42.92,42.78,42.92,14100.0
2013-11-20 12:50:00,42.93,42.93,42.87,42.87,22200.0,42.93,42.93,42.87,42.87,22200.0
2013-11-20 12:55:00,42.86,42.87,42.8,42.81,20300.0,42.86,42.87,42.8,42.81,20300.0
2013-11-20 13:00:00,42.82,42.89,42.79,42.85,13700.0,42.82,42.89,42.79,42.85,13700.0
2013-11-20 13:05:00,42.85,42.85,42.8,42.8,12000.0,42.85,42.85,42.8,42.8,12000.0
2013-11-20 13:10:00,42.79,42.82,42.77,42.82,7700.0,42.79,42.82,42.77,42.82,7700.0
2013-11-20 13:15:00,42.81,42.81,42.78,42.79,7500.0,42.81,42.81,42.78,42.79,7500.0
2013-11-20 13:20:00,42.78,42.78,42.75,42.76,4500.0,42.78,42.78,42.75,42.76,4500.0
2013-11-20 13:25:00,42.77,42.8,42.77,42.8,6000.0,42.77,42.8,42.77,42.8,6000.0
2013-11-20 13:30:00,42.81,42.85,42.76,42.76,17900.0,42.81,42.85,42.76,42.76,17900.0
2013-11-20 13:35:00,42.76,42.77,42.74,42.77,11600.0,42.76,42.77,42.74,42.77,11600.0
2013-11-20 13:40:00,42.77,42.84,42.77,42.84,14600.0,42.77,42.84,42.77,42.84,14600.0
2013-11-20 13:45:00,42.85,42.89,42.84,42.85,7000.0,42.85,42.89,42.84,42.85,7000.0
2013-11-20 13:50:00,42.84,42.87,42.8,42.8,21300.0,42.84,42.87,42.8,42.8,21300.0
2013-11-20 13:55:00,42.8,42.8,42.75,42.78,10500.0,42.8,42.8,42.75,42.78,10500.0
2013-11-20 14:00:00,42.78,42.79,42.64,42.77,32600.0,42.78,42.79,42.64,42.77,32600.0
2013-11-20 14:05:00,42.77,42.78,42.62,42.63,64700.0,42.77,42.78,42.62,42.63,64700.0
2013-11-20 14:10:00,42.64,42.66,42.54,42.57,30600.0,42.64,42.66,42.54,42.57,30600.0
2013-11-20 14:15:00,42.57,42.7,42.52,42.69,16000.0,42.57,42.7,42.52,42.69,16000.0
2013-11-20 14:20:00,42.7,42.72,42.65,42.71,24900.0,42.7,42.72,42.65,42.71,24900.0
2013-11-20 14:25:00,42.71,42.72,42.66,42.7,8100.0,42.71,42.72,42.66,42.7,8100.0
2013-11-20 14:30:00,42.69,42.72,42.64,42.65,14400.0,42.69,42.72,42.64,42.65,14400.0
2013-11-20 14:35:00,42.65,42.66,42.62,42.63,20500.0,42.65,42.66,42.62,42.63,20500.0
2013-11-20 14:40:00,42.63,42.63,42.54,42.6,20300.0,42.63,42.63,42.54,42.6,20300.0
2013-11-20 14:45:00,42.61,42.69,42.6,42.68,8700.0,42.61,42.69,42.6,42.68,8700.0
2013-11-20 14:50:00,42.68,42.68,42.62,42.64,15000.0,42.68,42.68,42.62,42.64,15000.0
2013-11-20 14:55:00,42.64,42.66,42.59,42.64,13400.0,42.64,42.66,42.59,42.64,13400.0
2013-11-20 15:00:00,42.64,42.64,42.54,42.55,18300.0,42.64,42.64,42.54,42.55,18300.0
2013-11-20 15:05:00,42.52,42.58,42.41,42.42,20700.0,42.52,42.58,42.41,42.42,20700.0
2013-11-20 15:10:00,42.43,42.53,42.43,42.49,31800.0,42.43,42.53,42.43,42.49,31800.0
2013-11-20 15:15:00,42.48,42.48,42.41,42.41,31000.0,42.48,42.48,42.41,42.41,31000.0
2013-11-20 15:20:00,42.41,42.44,42.38,42.4,34700.0,42.41,42.44,42.38,42.4,34700.0
2013-11-20 15:25:00,42.39,42.41,42.32,42.32,75800.0,42.39,42.41,42.32,42.32,75800.0
2013-11-20 15:30:00,42.32,42.32,42.24,42.26,54700.0,42.32,42.32,42.24,42.26,54700.0
2013-11-20 15:35:00,42.26,42.34,42.26,42.34,47900.0,42.26,42.34,42.26,42.34,47900.0
2013-11-20 15:40:00,42.35,42.37,42.28,42.32,102800.0,42.35,42.37,42.28,42.32,102800.0
2013-11-20 15:45:00,42.32,42.33,42.24,42.25,91900.0,42.32,42.33,42.24,42.25,91900.0
2013-11-20 15:50:00,42.25,42.29,42.21,42.23,111500.0,42.25,42.29,42.21,42.23,111500.0
2013-11-20 15:55:00,42.24,42.37,42.23,42.33,103900.0,42.24,42.37,42.23,42.33,103900.0
2013-11-21 09:30:00,42.59,42.77,42.35,42.76,95600.0,42.59,42.77,42.35,42.76,95600.0
2013-11-21 09:35:00,42.76,42.76,42.21,42.31,112000.0,42.76,42.76,42.21,42.31,112000.0
2013-11-21 09:40:00,42.31,42.51,42.26,42.51,84100.0,42.31,42.51,42.26,42.51,84100.0
2013-11-21 09:45:00,42.53,42.61,42.51,42.59,26700.0,42.53,42.61,42.51,42.59,26700.0
2013-11-21 09:50:00,42.61,42.61,42.53,42.55,28000.0,42.61,42.61,42.53,42.55,28000.0
2013-11-21 09:55:00,42.56,42.59,42.48,42.49,63500.0,42.56,42.59,42.48,42.49,63500.0
2013-11-21 10:00:00,42.49,42.51,42.42,42.47,78900.0,42.49,42.51,42.42,42.47,78900.0
2013-11-21 10:05:00,42.47,42.52,42.43,42.51,39900.0,42.47,42.52,42.43,42.51,39900.0
2013-11-21 10:10:00,42.51,42.55,42.43,42.44,46700.0,42.51,42.55,42.43,42.44,46700.0
2013-11-21 10:15:00,42.45,42.51,42.43,42.51,28100.0,42.45,42.51,42.43,42.51,28100.0
2013-11-21 10:20:00,42.51,42.62,42.51,42.61,41400.0,42.51,42.62,42.51,42.61,41400.0
2013-11-21 10:25:00,42.61,42.71,42.6,42.69,68200.0,42.61,42.71,42.6,42.69,68200.0
2013-11-21 10:30:00,42.69,42.72,42.65,42.72,60200.0,42.69,42.72,42.65,42.72,60200.0
2013-11-21 10:35:00,42.71,42.8,42.71,42.79,27600.0,42.71,42.8,42.71,42.79,27600.0
2013-11-21 10:40:00,42.8,42.89,42.79,42.86,36700.0,42.8,42.89,42.79,42.86,36700.0
2013-11-21 10:45:00,42.86,42.94,42.84,42.86,61100.0,42.86,42.94,42.84,42.86,61100.0
2013-11-21 10:50:00,42.88,42.98,42.87,42.97,37400.0,42.88,42.98,42.87,42.97,37400.0
2013-11-21 10:55:00,42.98,42.99,42.9,42.91,30700.0,42.98,42.99,42.9,42.91,30700.0
2013-11-21 11:00:00,42.91,42.96,42.88,42.96,18600.0,42.91,42.96,42.88,42.96,18600.0
2013-11-21 11:05:00,42.96,43.04,42.95,43.01,39600.0,42.96,43.04,42.95,43.01,39600.0
2013-11-21 11:10:00,42.99,43.01,42.87,42.87,15500.0,42.99,43.01,42.87,42.87,15500.0
2013-11-21 11:15:00,42.87,42.89,42.72,42.73,47100.0,42.87,42.89,42.72,42.73,47100.0
2013-11-21 11:20:00,42.73,42.73,42.65,42.67,25100.0,42.73,42.73,42.65,42.67,25100.0
2013-11-21 11:25:00,42.66,42.78,42.66,42.78,19100.0,42.66,42.78,42.66,42.78,19100.0
2013-11-21 11:30:00,42.79,42.85,42.74,42.76,30800.0,42.79,42.85,42.74,42.76,30800.0
2013-11-21 11:35:00,42.76,42.77,42.74,42.75,24400.0,42.76,42.77,42.74,42.75,24400.0
2013-11-21 11:40:00,42.75,42.76,42.62,42.63,27300.0,42.75,42.76,42.62,42.63,27300.0
2013-11-21 11:45:00,42.61,42.67,42.55,42.64,27300.0,42.61,42.67,42.55,42.64,27300.0
2013-11-21 11:50:00,42.66,42.71,42.62,42.64,82200.0,42.66,42.71,42.62,42.64,82200.0
2013-11-21 11:55:00,42.66,42.73,42.66,42.71,40500.0,42.66,42.73,42.66,42.71,40500.0
2013-11-21 12:00:00,42.71,42.91,42.71,42.89,260800.0,42.71,42.91,42.71,42.89,260800.0
2013-11-21 12:05:00,42.9,42.91,42.87,42.9,24700.0,42.9,42.91,42.87,42.9,24700.0
2013-11-21 12:10:00,42.89,42.9,42.87,42.89,21200.0,42.89,42.9,42.87,42.89,21200.0
2013-11-21 12:15:00,42.88,42.9,42.87,42.89,13100.0,42.88,42.9,42.87,42.89,13100.0
2013-11-21 12:20:00,42.89,42.92,42.88,42.9,31600.0,42.89,42.92,42.88,42.9,31600.0
2013-11-21 12:25:00,42.9,42.91,42.87,42.89,15100.0,42.9,42.91,42.87,42.89,15100.0
2013-11-21 12:30:00,42.89,42.89,42.85,42.86,13300.0,42.89,42.89,42.85,42.86,13300.0
2013-11-21 12:35:00,42.87,42.89,42.86,42.88,12700.0,42.87,42.89,42.86,42.88,12700.0
2013-11-21 12:40:00,42.88,42.9,42.88,42.9,9100.0,42.88,42.9,42.88,42.9,9100.0
2013-11-21 12:45:00,42.9,42.9,42.82,42.82,25900.0,42.9,42.9,42.82,42.82,25900.0
2013-11-21 12:50:00,42.82,42.82,42.74,42.79,55600.0,42.82,42.82,42.74,42.79,55600.0
2013-11-21 12:55:00,42.78,42.8,42.77,42.79,23500.0,42.78,42.8,42.77,42.79,23500.0
2013-11-21 13:00:00,42.79,42.79,42.77,42.79,21900.0,42.79,42.79,42.77,42.79,21900.0
2013-11-21 13:05:00,42.78,42.83,42.77,42.83,267400.0,42.78,42.83,42.77,42.83,267400.0
2013-11-21 13:10:00,42.83,42.89,42.83,42.89,11100.0,42.83,42.89,42.83,42.89,11100.0
2013-11-21 13:15:00,42.88,43.0,42.87,42.96,110000.0,42.88,43.0,42.87,42.96,110000.0
2013-11-21 13:20:00,42.97,43.02,42.93,42.94,62900.0,42.97,43.02,42.93,42.94,62900.0
2013-11-21 13:25:00,42.92,42.98,42.92,42.97,21200.0,42.92,42.98,42.92,42.97,21200.0
2013-11-21 13:30:00,42.97,43.09,42.96,43.08,24500.0,42.97,43.09,42.96,43.08,24500.0
2013-11-21 13:35:00,43.06,43.08,43.04,43.05,16500.0,43.06,43.08,43.04,43.05,16500.0
2013-11-21 13:40:00,43.04,43.09,43.02,43.06,26200.0,43.04,43.09,43.02,43.06,26200.0
2013-11-21 13:45:00,43.06,43.1,43.04,43.1,24100.0,43.06,43.1,43.04,43.1,24100.0
2013-11-21 13:50:00,43.11,43.17,43.1,43.14,17900.0,43.11,43.17,43.1,43.14,17900.0
2013-11-21 13:55:00,43.12,43.18,43.1,43.18,46200.0,43.12,43.18,43.1,43.18,46200.0
2013-11-21 14:00:00,43.15,43.16,43.11,43.13,21400.0,43.15,43.16,43.11,43.13,21400.0
2013-11-21 14:05:00,43.13,43.18,43.12,43.18,23700.0,43.13,43.18,43.12,43.18,23700.0
2013-11-21 14:10:00,43.19,43.24,43.19,43.2,25600.0,43.19,43.24,43.19,43.2,25600.0
2013-11-21 14:15:00,43.21,43.27,43.2,43.22,23100.0,43.21,43.27,43.2,43.22,23100.0
2013-11-21 14:20:00,43.22,43.27,43.19,43.23,54500.0,43.22,43.27,43.19,43.23,54500.0
2013-11-21 14:25:00,43.23,43.25,43.19,43.22,17800.0,43.23,43.25,43.19,43.22,17800.0
2013-11-21 14:30:00,43.22,43.23,43.19,43.23,13200.0,43.22,43.23,43.19,43.23,13200.0
2013-11-21 14:35:00,43.22,43.25,43.19,43.21,38200.0,43.22,43.25,43.19,43.21,38200.0
2013-11-21 14:40:00,43.21,43.35,43.19,43.35,27800.0,43.21,43.35,43.19,43.35,27800.0
2013-11-21 14:45:00,43.33,43.33,43.29,43.3,33300.0,43.33,43.33,43.29,43.3,33300.0
2013-11-21 14:50:00,43.3,43.32,43.29,43.31,29000.0,43.3,43.32,43.29,43.31,29000.0
2013-11-21 14:55:00,43.3,43.31,43.26,43.3,31300.0,43.3,43.31,43.26,43.3,31300.0
2013-11-21 15:00:00,43.3,43.31,43.28,43.29,36100.0,43.3,43.31,43.28,43.29,36100.0
2013-11-21 15:05:00,43.29,43.31,43.19,43.2,75500.0,43.29,43.31,43.19,43.2,75500.0
2013-11-21 15:10:00,43.2,43.25,43.2,43.25,33300.0,43.2,43.25,43.2,43.25,33300.0
2013-11-21 15:15:00,43.25,43.32,43.22,43.25,48900.0,43.25,43.32,43.22,43.25,48900.0
2013-11-21 15:20:00,43.26,43.26,43.15,43.16,58800.0,43.26,43.26,43.15,43.16,58800.0
2013-11-21 15:25:00,43.15,43.16,43.1,43.12,49400.0,43.15,43.16,43.1,43.12,49400.0
2013-11-21 15:30:00,43.12,43.17,43.12,43.14,50600.0,43.12,43.17,43.12,43.14,50600.0
2013-11-21 15:35:00,43.15,43.18,43.11,43.18,58600.0,43.15,43.18,43.11,43.18,58600.0
2013-11-21 15:40:00,43.18,43.24,43.17,43.23,55700.0,43.18,43.24,43.17,43.23,55700.0
2013-11-21 15:45:00,43.23,43.32,43.22,43.32,109400.0,43.23,43.32,43.22,43.32,109400.0
2013-11-21 15:50:00,43.31,43.48,43.3,43.48,242300.0,43.31,43.48,43.3,43.48,242300.0
2013-11-21 15:55:00,43.47,43.59,43.38,43.53,324600.0,43.47,43.59,43.38,43.53,324600.0
2013-11-22 09:30:00,43.64,44.95,43.55,44.85,305900.0,43.64,44.95,43.55,44.85,305900.0
2013-11-22 09:35:00,44.8,45.3,44.65,45.08,415300.0,44.8,45.3,44.65,45.08,415300.0
2013-11-22 09:40:00,45.1,45.29,45.0,45.17,174300.0,45.1,45.29,45.0,45.17,174300.0
2013-11-22 09:45:00,45.17,45.58,45.14,45.55,221200.0,45.17,45.58,45.14,45.55,221200.0
2013-11-22 09:50:00,45.55,45.8,45.38,45.58,233300.0,45.55,45.8,45.38,45.58,233300.0
2013-11-22 09:55:00,45.57,45.75,45.49,45.72,168900.0,45.57,45.75,45.49,45.72,168900.0
2013-11-22 10:00:00,45.72,45.86,45.46,45.84,160300.0,45.72,45.86,45.46,45.84,160300.0
2013-11-22 10:05:00,45.79,45.95,45.76,45.92,134900.0,45.79,45.95,45.76,45.92,134900.0
2013-11-22 10:10:00,45.9,45.93,45.61,45.81,117500.0,45.9,45.93,45.61,45.81,117500.0
2013-11-22 10:15:00,45.82,45.9,45.69,45.7,88000.0,45.82,45.9,45.69,45.7,88000.0
2013-11-22 10:20:00,45.71,45.76,45.5,45.59,83700.0,45.71,45.76,45.5,45.59,83700.0
2013-11-22 10:25:00,45.61,45.69,45.5,45.52,59100.0,45.61,45.69,45.5,45.52,59100.0
2013-11-22 10:30:00,45.52,45.57,45.34,45.34,102500.0,45.52,45.57,45.34,45.34,102500.0
2013-11-22 10:35:00,45.35,45.47,45.21,45.31,152100.0,45.35,45.47,45.21,45.31,152100.0
2013-11-22 10:40:00,45.3,45.35,45.18,45.23,153200.0,45.3,45.35,45.18,45.23,153200.0
2013-11-22 10:45:00,45.23,45.31,45.16,45.22,205600.0,45.23,45.31,45.16,45.22,205600.0
2013-11-22 10:50:00,45.21,45.28,45.09,45.15,137800.0,45.21,45.28,45.09,45.15,137800.0
2013-11-22 10:55:00,45.14,45.17,44.77,44.95,138400.0,45.14,45.17,44.77,44.95,138400.0
2013-11-22 11:00:00,44.95,45.01,44.7,44.74,79000.0,44.95,45.01,44.7,44.74,79000.0
2013-11-22 11:05:00,44.74,44.92,44.67,44.83,165200.0,44.74,44.92,44.67,44.83,165200.0
2013-11-22 11:10:00,44.83,44.95,44.68,44.83,48000.0,44.83,44.95,44.68,44.83,48000.0
2013-11-22 11:15:00,44.78,44.81,44.66,44.76,35500.0,44.78,44.81,44.66,44.76,35500.0
2013-11-22 11:20:00,44.76,44.9,44.69,44.78,136300.0,44.76,44.9,44.69,44.78,136300.0
2013-11-22 11:25:00,44.8,44.85,44.74,44.76,27900.0,44.8,44.85,44.74,44.76,27900.0
2013-11-22 11:30:00,44.75,44.75,44.62,44.63,70700.0,44.75,44.75,44.62,44.63,70700.0
2013-11-22 11:35:00,44.62,44.71,44.62,44.7,26800.0,44.62,44.71,44.62,44.7,26800.0
2013-11-22 11:40:00,44.71,44.86,44.71,44.79,63400.0,44.71,44.86,44.71,44.79,63400.0
2013-11-22 11:45:00,44.81,44.88,44.63,44.63,33600.0,44.81,44.88,44.63,44.63,33600.0
2013-11-22 11:50:00,44.65,44.74,44.65,44.7,25300.0,44.65,44.74,44.65,44.7,25300.0
2013-11-22 11:55:00,44.73,44.89,44.73,44.8,33800.0,44.73,44.89,44.73,44.8,33800.0
2013-11-22 12:00:00,44.8,44.96,44.8,44.91,51500.0,44.8,44.96,44.8,44.91,51500.0
2013-11-22 12:05:00,44.91,45.15,44.9,45.09,54200.0,44.91,45.15,44.9,45.09,54200.0
2013-11-22 12:10:00,45.06,45.14,45.01,45.07,44300.0,45.06,45.14,45.01,45.07,44300.0
2013-11-22 12:15:00,45.07,45.23,45.07,45.15,40900.0,45.07,45.23,45.07,45.15,40900.0
2013-11-22 12:20:00,45.15,45.36,45.14,45.36,38100.0,45.15,45.36,45.14,45.36,38100.0
2013-11-22 12:25:00,45.35,45.37,45.13,45.13,57000.0,45.35,45.37,45.13,45.13,57000.0
2013-11-22 12:30:00,45.13,45.14,45.05,45.08,28700.0,45.13,45.14,45.05,45.08,28700.0
2013-11-22 12:35:00,45.07,45.14,45.07,45.11,15400.0,45.07,45.14,45.07,45.11,15400.0
2013-11-22 12:40:00,45.11,45.18,45.11,45.13,21400.0,45.11,45.18,45.11,45.13,21400.0
2013-11-22 12:45:00,45.14,45.19,45.13,45.16,17300.0,45.14,45.19,45.13,45.16,17300.0
2013-11-22 12:50:00,45.17,45.18,45.07,45.07,16200.0,45.17,45.18,45.07,45.07,16200.0
2013-11-22 12:55:00,45.07,45.1,44.92,45.0,35500.0,45.07,45.1,44.92,45.0,35500.0
2013-11-22 13:00:00,45.0,45.15,45.0,45.12,78600.0,45.0,45.15,45.0,45.12,78600.0
2013-11-22 13:05:00,45.13,45.16,45.1,45.12,17200.0,45.13,45.16,45.1,45.12,17200.0
2013-11-22 13:10:00,45.12,45.14,45.05,45.07,17200.0,45.12,45.14,45.05,45.07,17200.0
2013-11-22 13:15:00,45.05,45.05,45.0,45.04,19100.0,45.05,45.05,45.0,45.04,19100.0
2013-11-22 13:20:00,45.04,45.12,45.0,45.12,51800.0,45.04,45.12,45.0,45.12,51800.0
2013-11-22 13:25:00,45.1,45.25,45.08,45.23,59700.0,45.1,45.25,45.08,45.23,59700.0
2013-11-22 13:30:00,45.22,45.35,45.22,45.33,48700.0,45.22,45.35,45.22,45.33,48700.0
2013-11-22 13:35:00,45.34,45.45,45.33,45.44,34000.0,45.34,45.45,45.33,45.44,34000.0
2013-11-22 13:40:00,45.43,45.44,45.23,45.39,24900.0,45.43,45.44,45.23,45.39,24900.0
2013-11-22 13:45:00,45.39,45.41,45.32,45.4,18900.0,45.39,45.41,45.32,45.4,18900.0
2013-11-22 13:50:00,45.4,45.43,45.38,45.42,24300.0,45.4,45.43,45.38,45.42,24300.0
2013-11-22 13:55:00,45.43,45.46,45.38,45.41,35900.0,45.43,45.46,45.38,45.41,35900.0
2013-11-22 14:00:00,45.42,45.65,45.37,45.63,59500.0,45.42,45.65,45.37,45.63,59500.0
2013-11-22 14:05:00,45.63,45.69,45.59,45.64,59500.0,45.63,45.69,45.59,45.64,59500.0
2013-11-22 14:10:00,45.62,45.72,45.62,45.69,32700.0,45.62,45.72,45.62,45.69,32700.0
2013-11-22 14:15:00,45.7,45.71,45.51,45.51,28300.0,45.7,45.71,45.51,45.51,28300.0
2013-11-22 14:20:00,45.5,45.55,45.46,45.48,116400.0,45.5,45.55,45.46,45.48,116400.0
2013-11-22 14:25:00,45.48,45.59,45.46,45.57,42400.0,45.48,45.59,45.46,45.57,42400.0
2013-11-22 14:30:00,45.58,45.66,45.56,45.62,91000.0,45.58,45.66,45.56,45.62,91000.0
2013-11-22 14:35:00,45.62,45.62,45.51,45.56,34600.0,45.62,45.62,45.51,45.56,34600.0
2013-11-22 14:40:00,45.56,45.63,45.5,45.57,39900.0,45.56,45.63,45.5,45.57,39900.0
2013-11-22 14:45:00,45.58,45.62,45.55,45.62,61600.0,45.58,45.62,45.55,45.62,61600.0
2013-11-22 14:50:00,45.62,45.63,45.57,45.57,28500.0,45.62,45.63,45.57,45.57,28500.0
2013-11-22 14:55:00,45.57,45.73,45.57,45.73,19400.0,45.57,45.73,45.57,45.73,19400.0
2013-11-22 15:00:00,45.74,45.74,45.65,45.71,39000.0,45.74,45.74,45.65,45.71,39000.0
2013-11-22 15:05:00,45.7,45.71,45.52,45.63,58800.0,45.7,45.71,45.52,45.63,58800.0
2013-11-22 15:10:00,45.62,45.66,45.59,45.66,54400.0,45.62,45.66,45.59,45.66,54400.0
2013-11-22 15:15:00,45.65,45.75,45.65,45.71,66700.0,45.65,45.75,45.65,45.71,66700.0
2013-11-22 15:20:00,45.71,45.72,45.54,45.58,45500.0,45.71,45.72,45.54,45.58,45500.0
2013-11-22 15:25:00,45.58,45.58,45.5,45.56,38600.0,45.58,45.58,45.5,45.56,38600.0
2013-11-22 15:30:00,45.55,45.64,45.52,45.62,172400.0,45.55,45.64,45.52,45.62,172400.0
2013-11-22 15:35:00,45.62,45.66,45.58,45.61,61800.0,45.62,45.66,45.58,45.61,61800.0
2013-11-22 15:40:00,45.6,45.71,45.6,45.7,210300.0,45.6,45.71,45.6,45.7,210300.0
2013-11-22 15:45:00,45.7,45.9,45.69,45.82,224300.0,45.7,45.9,45.69,45.82,224300.0
2013-11-22 15:50:00,45.82,45.86,45.66,45.68,216200.0,45.82,45.86,45.66,45.68,216200.0
2013-11-22 15:55:00,45.68,45.91,45.66,45.85,398800.0,45.68,45.91,45.66,45.85,398800.0
2013-11-25 09:30:00,45.45,45.6,45.41,45.47,139000.0,45.45,45.6,45.41,45.47,139000.0
2013-11-25 09:35:00,45.46,45.48,45.33,45.36,81500.0,45.46,45.48,45.33,45.36,81500.0
2013-11-25 09:40:00,45.33,45.65,45.26,45.62,140500.0,45.33,45.65,45.26,45.62,140500.0
2013-11-25 09:45:00,45.62,45.73,45.58,45.6,123500.0,45.62,45.73,45.58,45.6,123500.0
2013-11-25 09:50:00,45.62,45.62,45.21,45.22,36100.0,45.62,45.62,45.21,45.22,36100.0
2013-11-25 09:55:00,45.21,45.25,45.19,45.23,33900.0,45.21,45.25,45.19,45.23,33900.0
2013-11-25 10:00:00,45.24,45.31,45.2,45.24,63400.0,45.24,45.31,45.2,45.24,63400.0
2013-11-25 10:05:00,45.25,45.3,45.2,45.25,102900.0,45.25,45.3,45.2,45.25,102900.0
2013-11-25 10:10:00,45.25,45.31,45.23,45.26,43500.0,45.25,45.31,45.23,45.26,43500.0
2013-11-25 10:15:00,45.26,45.34,45.24,45.29,32800.0,45.26,45.34,45.24,45.29,32800.0
2013-11-25 10:20:00,45.28,45.34,45.26,45.28,33700.0,45.28,45.34,45.26,45.28,33700.0
2013-11-25 10:25:00,45.29,45.33,45.29,45.3,19800.0,45.29,45.33,45.29,45.3,19800.0
2013-11-25 10:30:00,45.29,45.32,45.27,45.28,25200.0,45.29,45.32,45.27,45.28,25200.0
2013-11-25 10:35:00,45.28,45.34,45.26,45.3,61400.0,45.28,45.34,45.26,45.3,61400.0
2013-11-25 10:40:00,45.3,45.33,45.27,45.31,35600.0,45.3,45.33,45.27,45.31,35600.0
2013-11-25 10:45:00,45.31,45.32,45.25,45.25,18100.0,45.31,45.32,45.25,45.25,18100.0
2013-11-25 10:50:00,45.24,45.25,45.12,45.13,79500.0,45.24,45.25,45.12,45.13,79500.0
2013-11-25 10:55:00,45.14,45.19,45.06,45.16,35200.0,45.14,45.19,45.06,45.16,35200.0
2013-11-25 11:00:00,45.16,45.2,45.14,45.16,17600.0,45.16,45.2,45.14,45.16,17600.0
2013-11-25 11:05:00,45.16,45.2,45.12,45.13,49500.0,45.16,45.2,45.12,45.13,49500.0
2013-11-25 11:10:00,45.14,45.16,45.12,45.12,23800.0,45.14,45.16,45.12,45.12,23800.0
2013-11-25 11:15:00,45.12,45.16,45.1,45.12,52000.0,45.12,45.16,45.1,45.12,52000.0
2013-11-25 11:20:00,45.13,45.13,45.07,45.12,21700.0,45.13,45.13,45.07,45.12,21700.0
2013-11-25 11:25:00,45.11,45.14,45.09,45.1,18800.0,45.11,45.14,45.09,45.1,18800.0
2013-11-25 11:30:00,45.1,45.15,45.08,45.08,21500.0,45.1,45.15,45.08,45.08,21500.0
2013-11-25 11:35:00,45.08,45.09,45.01,45.01,29100.0,45.08,45.09,45.01,45.01,29100.0
2013-11-25 11:40:00,45.01,45.06,44.95,44.95,57600.0,45.01,45.06,44.95,44.95,57600.0
2013-11-25 11:45:00,44.95,45.0,44.93,44.98,33100.0,44.95,45.0,44.93,44.98,33100.0
2013-11-25 11:50:00,44.98,45.02,44.94,45.02,25700.0,44.98,45.02,44.94,45.02,25700.0
2013-11-25 11:55:00,45.01,45.06,44.99,45.01,28200.0,45.01,45.06,44.99,45.01,28200.0
2013-11-25 12:00:00,45.01,45.04,44.97,45.02,224400.0,45.01,45.04,44.97,45.02,224400.0
2013-11-25 12:05:00,45.01,45.11,45.0,45.11,68200.0,45.01,45.11,45.0,45.11,68200.0
2013-11-25 12:10:00,45.1,45.13,45.08,45.11,20400.0,45.1,45.13,45.08,45.11,20400.0
2013-11-25 12:15:00,45.1,45.16,45.09,45.12,36200.0,45.1,45.16,45.09,45.12,36200.0
2013-11-25 12:20:00,45.12,45.16,45.09,45.15,15100.0,45.12,45.16,45.09,45.15,15100.0
2013-11-25 12:25:00,45.15,45.19,45.13,45.19,14900.0,45.15,45.19,45.13,45.19,14900.0
2013-11-25 12:30:00,45.18,45.21,45.12,45.12,25400.0,45.18,45.21,45.12,45.12,25400.0
2013-11-25 12:35:00,45.12,45.2,45.12,45.18,21200.0,45.12,45.2,45.12,45.18,21200.0
2013-11-25 12:40:00,45.18,45.19,45.13,45.16,18500.0,45.18,45.19,45.13,45.16,18500.0
2013-11-25 12:45:00,45.17,45.2,45.13,45.17,59500.0,45.17,45.2,45.13,45.17,59500.0
2013-11-25 12:50:00,45.17,45.24,45.16,45.16,34500.0,45.17,45.24,45.16,45.16,34500.0
2013-11-25 12:55:00,45.16,45.25,45.15,45.22,58200.0,45.16,45.25,45.15,45.22,58200.0
2013-11-25 13:00:00,45.22,45.25,45.21,45.21,19700.0,45.22,45.25,45.21,45.21,19700.0
2013-11-25 13:05:00,45.21,45.23,45.15,45.22,54300.0,45.21,45.23,45.15,45.22,54300.0
2013-11-25 13:10:00,45.22,45.25,45.19,45.23,15100.0,45.22,45.25,45.19,45.23,15100.0
2013-11-25 13:15:00,45.23,45.34,45.22,45.33,53500.0,45.23,45.34,45.22,45.33,53500.0
2013-11-25 13:20:00,45.34,45.36,45.3,45.31,10900.0,45.34,45.36,45.3,45.31,10900.0
2013-11-25 13:25:00,45.31,45.31,45.25,45.26,40400.0,45.31,45.31,45.25,45.26,40400.0
2013-11-25 13:30:00,45.26,45.27,45.23,45.23,23000.0,45.26,45.27,45.23,45.23,23000.0
2013-11-25 13:35:00,45.23,45.27,45.22,45.27,45300.0,45.23,45.27,45.22,45.27,45300.0
2013-11-25 13:40:00,45.26,45.51,45.26,45.5,72200.0,45.26,45.51,45.26,45.5,72200.0
2013-11-25 13:45:00,45.49,45.51,45.44,45.45,22300.0,45.49,45.51,45.44,45.45,22300.0
2013-11-25 13:50:00,45.46,45.54,45.45,45.47,27000.0,45.46,45.54,45.45,45.47,27000.0
2013-11-25 13:55:00,45.44,45.52,45.44,45.5,18500.0,45.44,45.52,45.44,45.5,18500.0
2013-11-25 14:00:00,45.49,45.5,45.44,45.46,19700.0,45.49,45.5,45.44,45.46,19700.0
2013-11-25 14:05:00,45.47,45.6,45.47,45.52,61400.0,45.47,45.6,45.47,45.52,61400.0
2013-11-25 14:10:00,45.52,45.58,45.45,45.46,38700.0,45.52,45.58,45.45,45.46,38700.0
2013-11-25 14:15:00,45.46,45.46,45.39,45.39,16400.0,45.46,45.46,45.39,45.39,16400.0
2013-11-25 14:20:00,45.4,45.41,45.33,45.4,50500.0,45.4,45.41,45.33,45.4,50500.0
2013-11-25 14:25:00,45.39,45.55,45.39,45.54,26700.0,45.39,45.55,45.39,45.54,26700.0
2013-11-25 14:30:00,45.53,45.54,45.5,45.5,19300.0,45.53,45.54,45.5,45.5,19300.0
2013-11-25 14:35:00,45.49,45.51,45.46,45.5,39600.0,45.49,45.51,45.46,45.5,39600.0
2013-11-25 14:40:00,45.5,45.51,45.45,45.45,13500.0,45.5,45.51,45.45,45.45,13500.0
2013-11-25 14:45:00,45.44,45.45,45.36,45.36,25800.0,45.44,45.45,45.36,45.36,25800.0
2013-11-25 14:50:00,45.37,45.41,45.35,45.4,29500.0,45.37,45.41,45.35,45.4,29500.0
2013-11-25 14:55:00,45.39,45.5,45.39,45.5,16700.0,45.39,45.5,45.39,45.5,16700.0
2013-11-25 15:00:00,45.49,45.5,45.41,45.42,46500.0,45.49,45.5,45.41,45.42,46500.0
2013-11-25 15:05:00,45.42,45.44,45.34,45.34,21800.0,45.42,45.44,45.34,45.34,21800.0
2013-11-25 15:10:00,45.34,45.36,45.31,45.36,31500.0,45.34,45.36,45.31,45.36,31500.0
2013-11-25 15:15:00,45.36,45.43,45.36,45.43,54600.0,45.36,45.43,45.36,45.43,54600.0
2013-11-25 15:20:00,45.43,45.45,45.37,45.43,41200.0,45.43,45.45,45.37,45.43,41200.0
2013-11-25 15:25:00,45.44,45.47,45.42,45.47,41800.0,45.44,45.47,45.42,45.47,41800.0
2013-11-25 15:30:00,45.46,45.47,45.38,45.41,37800.0,45.46,45.47,45.38,45.41,37800.0
2013-11-25 15:35:00,45.41,45.41,45.34,45.38,39200.0,45.41,45.41,45.34,45.38,39200.0
2013-11-25 15:40:00,45.39,45.44,45.38,45.44,35100.0,45.39,45.44,45.38,45.44,35100.0
2013-11-25 15:45:00,45.44,45.44,45.41,45.42,60600.0,45.44,45.44,45.41,45.42,60600.0
2013-11-25 15:50:00,45.42,45.42,45.36,45.38,121600.0,45.42,45.42,45.36,45.38,121600.0
2013-11-25 15:55:00,45.38,45.42,45.36,45.39,185500.0,45.38,45.42,45.36,45.39,185500.0
2013-11-26 09:30:00,45.39,45.39,45.11,45.17,53900.0,45.39,45.39,45.11,45.17,53900.0
2013-11-26 09:35:00,45.21,45.22,45.06,45.09,31700.0,45.21,45.22,45.06,45.09,31700.0
2013-11-26 09:40:00,45.14,45.2,45.0,45.2,13700.0,45.14,45.2,45.0,45.2,13700.0
2013-11-26 09:45:00,45.21,45.28,45.08,45.17,22300.0,45.21,45.28,45.08,45.17,22300.0
2013-11-26 09:50:00,45.19,45.26,45.09,45.12,11200.0,45.19,45.26,45.09,45.12,11200.0
2013-11-26 09:55:00,45.15,45.18,45.05,45.11,19000.0,45.15,45.18,45.05,45.11,19000.0
2013-11-26 10:00:00,45.1,45.21,45.06,45.16,52400.0,45.1,45.21,45.06,45.16,52400.0
2013-11-26 10:05:00,45.18,45.21,45.15,45.19,43100.0,45.18,45.21,45.15,45.19,43100.0
2013-11-26 10:10:00,45.21,45.22,45.15,45.18,22900.0,45.21,45.22,45.15,45.18,22900.0
2013-11-26 10:15:00,45.19,45.2,45.1,45.13,15700.0,45.19,45.2,45.1,45.13,15700.0
2013-11-26 10:20:00,45.14,45.21,45.06,45.08,60100.0,45.14,45.21,45.06,45.08,60100.0
2013-11-26 10:25:00,45.09,45.16,45.07,45.14,41000.0,45.09,45.16,45.07,45.14,41000.0
2013-11-26 10:30:00,45.14,45.22,45.14,45.19,25700.0,45.14,45.22,45.14,45.19,25700.0
2013-11-26 10:35:00,45.18,45.21,45.16,45.19,17600.0,45.18,45.21,45.16,45.19,17600.0
2013-11-26 10:40:00,45.19,45.22,45.17,45.21,10900.0,45.19,45.22,45.17,45.21,10900.0
2013-11-26 10:45:00,45.2,45.21,45.12,45.15,40100.0,45.2,45.21,45.12,45.15,40100.0
2013-11-26 10:50:00,45.16,45.2,45.15,45.17,26800.0,45.16,45.2,45.15,45.17,26800.0
2013-11-26 10:55:00,45.18,45.2,45.16,45.18,9300.0,45.18,45.2,45.16,45.18,9300.0
2013-11-26 11:00:00,45.19,45.2,45.16,45.18,23700.0,45.19,45.2,45.16,45.18,23700.0
2013-11-26 11:05:00,45.18,45.19,45.08,45.09,43700.0,45.18,45.19,45.08,45.09,43700.0
2013-11-26 11:10:00,45.09,45.16,45.08,45.16,30300.0,45.09,45.16,45.08,45.16,30300.0
2013-11-26 11:15:00,45.16,45.21,45.16,45.2,42300.0,45.16,45.21,45.16,45.2,42300.0
2013-11-26 11:20:00,45.19,45.24,45.18,45.22,19100.0,45.19,45.24,45.18,45.22,19100.0
2013-11-26 11:25:00,45.22,45.24,45.2,45.21,10400.0,45.22,45.24,45.2,45.21,10400.0
2013-11-26 11:30:00,45.22,45.32,45.2,45.28,23700.0,45.22,45.32,45.2,45.28,23700.0
2013-11-26 11:35:00,45.29,45.33,45.22,45.23,32800.0,45.29,45.33,45.22,45.23,32800.0
2013-11-26 11:40:00,45.23,45.35,45.22,45.35,15100.0,45.23,45.35,45.22,45.35,15100.0
2013-11-26 11:45:00,45.36,45.38,45.29,45.3,17200.0,45.36,45.38,45.29,45.3,17200.0
2013-11-26 11:50:00,45.3,45.31,45.28,45.28,8100.0,45.3,45.31,45.28,45.28,8100.0
2013-11-26 11:55:00,45.28,45.3,45.24,45.26,17100.0,45.28,45.3,45.24,45.26,17100.0
2013-11-26 12:00:00,45.26,45.31,45.23,45.31,38100.0,45.26,45.31,45.23,45.31,38100.0
2013-11-26 12:05:00,45.32,45.32,45.2,45.2,59200.0,45.32,45.32,45.2,45.2,59200.0
2013-11-26 12:10:00,45.21,45.3,45.2,45.3,26300.0,45.21,45.3,45.2,45.3,26300.0
2013-11-26 12:15:00,45.3,45.32,45.3,45.3,17600.0,45.3,45.32,45.3,45.3,17600.0
2013-11-26 12:20:00,45.3,45.32,45.25,45.25,36100.0,45.3,45.32,45.25,45.25,36100.0
2013-11-26 12:25:00,45.24,45.3,45.23,45.29,7500.0,45.24,45.3,45.23,45.29,7500.0
2013-11-26 12:30:00,45.3,45.32,45.26,45.27,29500.0,45.3,45.32,45.26,45.27,29500.0
2013-11-26 12:35:00,45.28,45.3,45.27,45.29,8300.0,45.28,45.3,45.27,45.29,8300.0
2013-11-26 12:40:00,45.29,45.3,45.27,45.27,15000.0,45.29,45.3,45.27,45.27,15000.0
2013-11-26 12:45:00,45.27,45.28,45.27,45.28,13500.0,45.27,45.28,45.27,45.28,13500.0
2013-11-26 12:50:00,45.28,45.29,45.27,45.28,11300.0,45.28,45.29,45.27,45.28,11300.0
2013-11-26 12:55:00,45.28,45.28,45.26,45.28,12600.0,45.28,45.28,45.26,45.28,12600.0
2013-11-26 13:00:00,45.28,45.29,45.26,45.29,14700.0,45.28,45.29,45.26,45.29,14700.0
2013-11-26 13:05:00,45.29,45.29,45.27,45.27,11200.0,45.29,45.29,45.27,45.27,11200.0
2013-11-26 13:10:00,45.27,45.29,45.27,45.28,21100.0,45.27,45.29,45.27,45.28,21100.0
2013-11-26 13:15:00,45.28,45.3,45.27,45.29,9400.0,45.28,45.3,45.27,45.29,9400.0
2013-11-26 13:20:00,45.3,45.44,45.29,45.44,40500.0,45.3,45.44,45.29,45.44,40500.0
2013-11-26 13:25:00,45.44,45.45,45.38,45.41,32900.0,45.44,45.45,45.38,45.41,32900.0
2013-11-26 13:30:00,45.41,45.5,45.41,45.5,43300.0,45.41,45.5,45.41,45.5,43300.0
2013-11-26 13:35:00,45.5,45.52,45.46,45.47,60100.0,45.5,45.52,45.46,45.47,60100.0
2013-11-26 13:40:00,45.47,45.47,45.41,45.43,11600.0,45.47,45.47,45.41,45.43,11600.0
2013-11-26 13:45:00,45.42,45.42,45.34,45.35,11100.0,45.42,45.42,45.34,45.35,11100.0
2013-11-26 13:50:00,45.35,45.4,45.34,45.4,16100.0,45.35,45.4,45.34,45.4,16100.0
2013-11-26 13:55:00,45.39,45.4,45.3,45.3,25200.0,45.39,45.4,45.3,45.3,25200.0
2013-11-26 14:00:00,45.31,45.32,45.25,45.29,94500.0,45.31,45.32,45.25,45.29,94500.0
2013-11-26 14:05:00,45.29,45.34,45.28,45.32,22900.0,45.29,45.34,45.28,45.32,22900.0
2013-11-26 14:10:00,45.32,45.32,45.29,45.29,10800.0,45.32,45.32,45.29,45.29,10800.0
2013-11-26 14:15:00,45.29,45.33,45.27,45.32,18300.0,45.29,45.33,45.27,45.32,18300.0
2013-11-26 14:20:00,45.32,45.33,45.32,45.33,13200.0,45.32,45.33,45.32,45.33,13200.0
2013-11-26 14:25:00,45.33,45.37,45.33,45.35,13800.0,45.33,45.37,45.33,45.35,13800.0
2013-11-26 14:30:00,45.35,45.38,45.35,45.36,16800.0,45.35,45.38,45.35,45.36,16800.0
2013-11-26 14:35:00,45.35,45.36,45.28,45.29,14000.0,45.35,45.36,45.28,45.29,14000.0
2013-11-26 14:40:00,45.3,45.32,45.29,45.32,14900.0,45.3,45.32,45.29,45.32,14900.0
2013-11-26 14:45:00,45.33,45.38,45.32,45.38,6600.0,45.33,45.38,45.32,45.38,6600.0
2013-11-26 14:50:00,45.38,45.44,45.38,45.43,13000.0,45.38,45.44,45.38,45.43,13000.0
2013-11-26 14:55:00,45.44,45.48,45.43,45.44,12100.0,45.44,45.48,45.43,45.44,12100.0
2013-11-26 15:00:00,45.43,45.46,45.42,45.42,24300.0,45.43,45.46,45.42,45.42,24300.0
2013-11-26 15:05:00,45.42,45.48,45.42,45.48,8400.0,45.42,45.48,45.42,45.48,8400.0
2013-11-26 15:10:00,45.48,45.52,45.45,45.46,27000.0,45.48,45.52,45.45,45.46,27000.0
2013-11-26 15:15:00,45.46,45.46,45.42,45.43,15100.0,45.46,45.46,45.42,45.43,15100.0
2013-11-26 15:20:00,45.44,45.45,45.42,45.45,14900.0,45.44,45.45,45.42,45.45,14900.0
2013-11-26 15:25:00,45.45,45.46,45.42,45.42,27100.0,45.45,45.46,45.42,45.42,27100.0
2013-11-26 15:30:00,45.42,45.45,45.41,45.41,30500.0,45.42,45.45,45.41,45.41,30500.0
2013-11-26 15:35:00,45.42,45.46,45.41,45.44,26200.0,45.42,45.46,45.41,45.44,26200.0
2013-11-26 15:40:00,45.44,45.49,45.44,45.47,35300.0,45.44,45.49,45.44,45.47,35300.0
2013-11-26 15:45:00,45.47,45.47,45.36,45.36,67100.0,45.47,45.47,45.36,45.36,67100.0
2013-11-26 15:50:00,45.35,45.36,45.29,45.3,187100.0,45.35,45.36,45.29,45.3,187100.0
2013-11-26 15:55:00,45.3,45.3,45.26,45.29,122700.0,45.3,45.3,45.26,45.29,122700.0
2013-11-27 09:30:00,45.4,45.74,45.13,45.71,55500.0,45.4,45.74,45.13,45.71,55500.0
2013-11-27 09:35:00,45.72,45.72,45.14,45.16,45100.0,45.72,45.72,45.14,45.16,45100.0
2013-11-27 09:40:00,45.15,45.26,45.05,45.25,21400.0,45.15,45.26,45.05,45.25,21400.0
2013-11-27 09:45:00,45.26,45.32,45.26,45.32,13500.0,45.26,45.32,45.26,45.32,13500.0
2013-11-27 09:50:00,45.32,45.33,45.25,45.31,11100.0,45.32,45.33,45.25,45.31,11100.0
2013-11-27 09:55:00,45.29,45.32,45.23,45.27,12700.0,45.29,45.32,45.23,45.27,12700.0
2013-11-27 10:00:00,45.26,45.33,45.23,45.28,19500.0,45.26,45.33,45.23,45.28,19500.0
2013-11-27 10:05:00,45.31,45.34,45.26,45.26,8700.0,45.31,45.34,45.26,45.26,8700.0
2013-11-27 10:10:00,45.27,45.35,45.27,45.29,15800.0,45.27,45.35,45.27,45.29,15800.0
2013-11-27 10:15:00,45.28,45.3,45.26,45.3,19400.0,45.28,45.3,45.26,45.3,19400.0
2013-11-27 10:20:00,45.3,45.3,45.22,45.23,25200.0,45.3,45.3,45.22,45.23,25200.0
2013-11-27 10:25:00,45.24,45.31,45.2,45.22,72300.0,45.24,45.31,45.2,45.22,72300.0
2013-11-27 10:30:00,45.22,45.31,45.19,45.26,66800.0,45.22,45.31,45.19,45.26,66800.0
2013-11-27 10:35:00,45.27,45.32,45.23,45.31,29500.0,45.27,45.32,45.23,45.31,29500.0
2013-11-27 10:40:00,45.31,45.37,45.28,45.32,16000.0,45.31,45.37,45.28,45.32,16000.0
2013-11-27 10:45:00,45.33,45.33,45.27,45.3,8900.0,45.33,45.33,45.27,45.3,8900.0
2013-11-27 10:50:00,45.3,45.3,45.23,45.23,16200.0,45.3,45.3,45.23,45.23,16200.0
2013-11-27 10:55:00,45.23,45.24,45.22,45.23,21100.0,45.23,45.24,45.22,45.23,21100.0
2013-11-27 11:00:00,45.23,45.3,45.23,45.28,17100.0,45.23,45.3,45.23,45.28,17100.0
2013-11-27 11:05:00,45.27,45.32,45.27,45.32,10800.0,45.27,45.32,45.27,45.32,10800.0
2013-11-27 11:10:00,45.33,45.39,45.28,45.3,23700.0,45.33,45.39,45.28,45.3,23700.0
2013-11-27 11:15:00,45.29,45.31,45.29,45.3,16100.0,45.29,45.31,45.29,45.3,16100.0
2013-11-27 11:20:00,45.3,45.3,45.28,45.28,11700.0,45.3,45.3,45.28,45.28,11700.0
2013-11-27 11:25:00,45.27,45.29,45.24,45.27,26500.0,45.27,45.29,45.24,45.27,26500.0
2013-11-27 11:30:00,45.27,45.31,45.26,45.3,40000.0,45.27,45.31,45.26,45.3,40000.0
2013-11-27 11:35:00,45.3,45.31,45.29,45.3,11400.0,45.3,45.31,45.29,45.3,11400.0
2013-11-27 11:40:00,45.3,45.31,45.29,45.3,12700.0,45.3,45.31,45.29,45.3,12700.0
2013-11-27 11:45:00,45.33,45.38,45.33,45.37,12100.0,45.33,45.38,45.33,45.37,12100.0
2013-11-27 11:50:00,45.36,45.39,45.35,45.35,16400.0,45.36,45.39,45.35,45.35,16400.0
2013-11-27 11:55:00,45.33,45.36,45.33,45.34,12400.0,45.33,45.36,45.33,45.34,12400.0
2013-11-27 12:00:00,45.34,45.37,45.3,45.31,13100.0,45.34,45.37,45.3,45.31,13100.0
2013-11-27 12:05:00,45.32,45.32,45.25,45.26,17100.0,45.32,45.32,45.25,45.26,17100.0
2013-11-27 12:10:00,45.26,45.26,45.21,45.22,13600.0,45.26,45.26,45.21,45.22,13600.0
2013-11-27 12:15:00,45.22,45.3,45.21,45.29,10800.0,45.22,45.3,45.21,45.29,10800.0
2013-11-27 12:20:00,45.29,45.32,45.23,45.23,25700.0,45.29,45.32,45.23,45.23,25700.0
2013-11-27 12:25:00,45.24,45.32,45.24,45.31,12900.0,45.24,45.32,45.24,45.31,12900.0
2013-11-27 12:30:00,45.32,45.34,45.29,45.29,11700.0,45.32,45.34,45.29,45.29,11700.0
2013-11-27 12:35:00,45.27,45.31,45.27,45.31,10900.0,45.27,45.31,45.27,45.31,10900.0
2013-11-27 12:40:00,45.3,45.32,45.27,45.3,18400.0,45.3,45.32,45.27,45.3,18400.0
2013-11-27 12:45:00,45.3,45.32,45.27,45.27,18300.0,45.3,45.32,45.27,45.27,18300.0
2013-11-27 12:50:00,45.28,45.3,45.27,45.3,8500.0,45.28,45.3,45.27,45.3,8500.0
2013-11-27 12:55:00,45.3,45.3,45.17,45.17,17000.0,45.3,45.3,45.17,45.17,17000.0
2013-11-27 13:00:00,45.17,45.23,45.17,45.23,11800.0,45.17,45.23,45.17,45.23,11800.0
2013-11-27 13:05:00,45.23,45.3,45.23,45.3,9400.0,45.23,45.3,45.23,45.3,9400.0
2013-11-27 13:10:00,45.3,45.32,45.28,45.28,20400.0,45.3,45.32,45.28,45.28,20400.0
2013-11-27 13:15:00,45.27,45.3,45.27,45.28,15100.0,45.27,45.3,45.27,45.28,15100.0
2013-11-27 13:20:00,45.28,45.37,45.28,45.37,11600.0,45.28,45.37,45.28,45.37,11600.0
2013-11-27 13:25:00,45.37,45.38,45.33,45.34,16400.0,45.37,45.38,45.33,45.34,16400.0
2013-11-27 13:30:00,45.35,45.36,45.34,45.35,5000.0,45.35,45.36,45.34,45.35,5000.0
2013-11-27 13:35:00,45.36,45.37,45.33,45.35,14600.0,45.36,45.37,45.33,45.35,14600.0
2013-11-27 13:40:00,45.35,45.38,45.34,45.34,24800.0,45.35,45.38,45.34,45.34,24800.0
2013-11-27 13:45:00,45.34,45.37,45.33,45.34,14700.0,45.34,45.37,45.33,45.34,14700.0
2013-11-27 13:50:00,45.34,45.38,45.33,45.36,8100.0,45.34,45.38,45.33,45.36,8100.0
2013-11-27 13:55:00,45.36,45.38,45.34,45.37,10500.0,45.36,45.38,45.34,45.37,10500.0
2013-11-27 14:00:00,45.37,45.38,45.37,45.37,11800.0,45.37,45.38,45.37,45.37,11800.0
2013-11-27 14:05:00,45.37,45.39,45.36,45.39,11500.0,45.37,45.39,45.36,45.39,11500.0
2013-11-27 14:10:00,45.39,45.4,45.38,45.38,10700.0,45.39,45.4,45.38,45.38,10700.0
2013-11-27 14:15:00,45.39,45.4,45.37,45.39,25800.0,45.39,45.4,45.37,45.39,25800.0
2013-11-27 14:20:00,45.39,45.4,45.39,45.39,14900.0,45.39,45.4,45.39,45.39,14900.0
2013-11-27 14:25:00,45.39,45.4,45.37,45.38,19700.0,45.39,45.4,45.37,45.38,19700.0
2013-11-27 14:30:00,45.39,45.48,45.39,45.46,17700.0,45.39,45.48,45.39,45.46,17700.0
2013-11-27 14:35:00,45.47,45.51,45.44,45.48,24600.0,45.47,45.51,45.44,45.48,24600.0
2013-11-27 14:40:00,45.48,45.48,45.44,45.46,19000.0,45.48,45.48,45.44,45.46,19000.0
2013-11-27 14:45:00,45.47,45.49,45.47,45.49,11900.0,45.47,45.49,45.47,45.49,11900.0
2013-11-27 14:50:00,45.5,45.5,45.48,45.5,18700.0,45.5,45.5,45.48,45.5,18700.0
2013-11-27 14:55:00,45.5,45.5,45.48,45.48,11200.0,45.5,45.5,45.48,45.48,11200.0
2013-11-27 15:00:00,45.49,45.5,45.46,45.48,27500.0,45.49,45.5,45.46,45.48,27500.0
2013-11-27 15:05:00,45.48,45.51,45.48,45.5,27200.0,45.48,45.51,45.48,45.5,27200.0
2013-11-27 15:10:00,45.5,45.5,45.44,45.44,34100.0,45.5,45.5,45.44,45.44,34100.0
2013-11-27 15:15:00,45.44,45.44,45.37,45.41,32100.0,45.44,45.44,45.37,45.41,32100.0
2013-11-27 15:20:00,45.41,45.41,45.35,45.38,30200.0,45.41,45.41,45.35,45.38,30200.0
2013-11-27 15:25:00,45.38,45.49,45.37,45.48,24500.0,45.38,45.49,45.37,45.48,24500.0
2013-11-27 15:30:00,45.48,45.5,45.47,45.47,25400.0,45.48,45.5,45.47,45.47,25400.0
2013-11-27 15:35:00,45.47,45.5,45.47,45.48,38400.0,45.47,45.5,45.47,45.48,38400.0
2013-11-27 15:40:00,45.48,45.5,45.48,45.48,39900.0,45.48,45.5,45.48,45.48,39900.0
2013-11-27 15:45:00,45.48,45.48,45.47,45.48,33800.0,45.48,45.48,45.47,45.48,33800.0
2013-11-27 15:50:00,45.48,45.48,45.44,45.47,80800.0,45.48,45.48,45.44,45.47,80800.0
2013-11-27 15:55:00,45.47,45.48,45.42,45.43,110900.0,45.47,45.48,45.42,45.43,110900.0
2013-11-29 09:30:00,45.28,45.28,44.97,45.19,72200.0,45.28,45.28,44.97,45.19,72200.0
2013-11-29 09:35:00,45.23,45.26,45.15,45.15,26500.0,45.23,45.26,45.15,45.15,26500.0
2013-11-29 09:40:00,45.14,45.18,44.99,45.02,24600.0,45.14,45.18,44.99,45.02,24600.0
2013-11-29 09:45:00,45.03,45.1,45.02,45.1,17000.0,45.03,45.1,45.02,45.1,17000.0
2013-11-29 09:50:00,45.1,45.15,45.02,45.13,13600.0,45.1,45.15,45.02,45.13,13600.0
2013-11-29 09:55:00,45.12,45.12,45.02,45.04,15900.0,45.12,45.12,45.02,45.04,15900.0
2013-11-29 10:00:00,45.05,45.15,45.02,45.11,38000.0,45.05,45.15,45.02,45.11,38000.0
2013-11-29 10:05:00,45.1,45.1,45.03,45.03,13300.0,45.1,45.1,45.03,45.03,13300.0
2013-11-29 10:10:00,45.03,45.12,45.03,45.11,13000.0,45.03,45.12,45.03,45.11,13000.0
2013-11-29 10:15:00,45.11,45.12,45.07,45.12,10100.0,45.11,45.12,45.07,45.12,10100.0
2013-11-29 10:20:00,45.12,45.13,45.07,45.11,13200.0,45.12,45.13,45.07,45.11,13200.0
2013-11-29 10:25:00,45.12,45.16,45.09,45.12,47300.0,45.12,45.16,45.09,45.12,47300.0
2013-11-29 10:30:00,45.14,45.18,45.13,45.18,7700.0,45.14,45.18,45.13,45.18,7700.0
2013-11-29 10:35:00,45.18,45.19,45.1,45.12,13800.0,45.18,45.19,45.1,45.12,13800.0
2013-11-29 10:40:00,45.1,45.1,45.06,45.06,6900.0,45.1,45.1,45.06,45.06,6900.0
2013-11-29 10:45:00,45.06,45.06,45.01,45.01,14300.0,45.06,45.06,45.01,45.01,14300.0
2013-11-29 10:50:00,45.01,45.01,44.98,45.01,14400.0,45.01,45.01,44.98,45.01,14400.0
2013-11-29 10:55:00,45.0,45.05,44.99,45.05,7100.0,45.0,45.05,44.99,45.05,7100.0
2013-11-29 11:00:00,45.05,45.06,45.01,45.01,10900.0,45.05,45.06,45.01,45.01,10900.0
2013-11-29 11:05:00,45.02,45.02,44.98,45.0,13600.0,45.02,45.02,44.98,45.0,13600.0
2013-11-29 11:10:00,45.0,45.01,44.97,45.0,47300.0,45.0,45.01,44.97,45.0,47300.0
2013-11-29 11:15:00,45.01,45.06,45.01,45.05,8900.0,45.01,45.06,45.01,45.05,8900.0
2013-11-29 11:20:00,45.05,45.15,45.05,45.14,22800.0,45.05,45.15,45.05,45.14,22800.0
2013-11-29 11:25:00,45.14,45.19,45.14,45.16,27700.0,45.14,45.19,45.14,45.16,27700.0
2013-11-29 11:30:00,45.16,45.25,45.11,45.24,99700.0,45.16,45.25,45.11,45.24,99700.0
2013-11-29 11:35:00,45.24,45.27,45.21,45.22,26800.0,45.24,45.27,45.21,45.22,26800.0
2013-11-29 11:40:00,45.22,45.26,45.2,45.25,30100.0,45.22,45.26,45.2,45.25,30100.0
2013-11-29 11:45:00,45.24,45.29,45.22,45.29,14200.0,45.24,45.29,45.22,45.29,14200.0
2013-11-29 11:50:00,45.28,45.38,45.27,45.33,55400.0,45.28,45.38,45.27,45.33,55400.0
2013-11-29 11:55:00,45.33,45.33,45.26,45.26,10000.0,45.33,45.33,45.26,45.26,10000.0
2013-11-29 12:00:00,45.27,45.32,45.23,45.31,72500.0,45.27,45.32,45.23,45.31,72500.0
2013-11-29 12:05:00,45.3,45.3,45.28,45.29,3000.0,45.3,45.3,45.28,45.29,3000.0
2013-11-29 12:10:00,45.29,45.29,45.28,45.28,5000.0,45.29,45.29,45.28,45.28,5000.0
2013-11-29 12:15:00,45.28,45.29,45.24,45.26,10400.0,45.28,45.29,45.24,45.26,10400.0
2013-11-29 12:20:00,45.25,45.25,45.21,45.22,10200.0,45.25,45.25,45.21,45.22,10200.0
2013-11-29 12:25:00,45.21,45.28,45.21,45.28,15900.0,45.21,45.28,45.21,45.28,15900.0
2013-11-29 12:30:00,45.28,45.3,45.27,45.3,53600.0,45.28,45.3,45.27,45.3,53600.0
2013-11-29 12:35:00,45.3,45.38,45.3,45.38,18300.0,45.3,45.38,45.3,45.38,18300.0
2013-11-29 12:40:00,45.39,45.4,45.34,45.35,16200.0,45.39,45.4,45.34,45.35,16200.0
2013-11-29 12:45:00,45.35,45.38,45.24,45.25,22600.0,45.35,45.38,45.24,45.25,22600.0
2013-11-29 12:50:00,45.25,45.3,45.19,45.3,31900.0,45.25,45.3,45.19,45.3,31900.0
2013-11-29 12:55:00,45.3,45.3,45.2,45.26,43600.0,45.3,45.3,45.2,45.26,43600.0
2013-12-02 09:30:00,45.13,45.4,45.13,45.24,32000.0,45.13,45.4,45.13,45.24,32000.0
2013-12-02 09:35:00,45.29,45.29,45.15,45.19,37700.0,45.29,45.29,45.15,45.19,37700.0
2013-12-02 09:40:00,45.2,45.2,45.04,45.04,29900.0,45.2,45.2,45.04,45.04,29900.0
2013-12-02 09:45:00,45.03,45.03,44.95,45.0,14600.0,45.03,45.03,44.95,45.0,14600.0
2013-12-02 09:50:00,45.0,45.0,44.95,44.99,11500.0,45.0,45.0,44.95,44.99,11500.0
2013-12-02 09:55:00,44.99,45.15,44.98,45.1,22500.0,44.99,45.15,44.98,45.1,22500.0
2013-12-02 10:00:00,45.1,45.11,45.04,45.1,27500.0,45.1,45.11,45.04,45.1,27500.0
2013-12-02 10:05:00,45.11,45.17,45.1,45.14,27600.0,45.11,45.17,45.1,45.14,27600.0
2013-12-02 10:10:00,45.15,45.2,45.15,45.15,21400.0,45.15,45.2,45.15,45.15,21400.0
2013-12-02 10:15:00,45.18,45.2,45.18,45.18,17200.0,45.18,45.2,45.18,45.18,17200.0
2013-12-02 10:20:00,45.2,45.29,45.2,45.23,27500.0,45.2,45.29,45.2,45.23,27500.0
2013-12-02 10:25:00,45.24,45.24,45.15,45.18,12800.0,45.24,45.24,45.15,45.18,12800.0
2013-12-02 10:30:00,45.16,45.21,45.16,45.17,11200.0,45.16,45.21,45.16,45.17,11200.0
2013-12-02 10:35:00,45.17,45.17,45.1,45.12,8100.0,45.17,45.17,45.1,45.12,8100.0
2013-12-02 10:40:00,45.12,45.15,45.12,45.13,9000.0,45.12,45.15,45.12,45.13,9000.0
2013-12-02 10:45:00,45.13,45.16,45.11,45.15,15300.0,45.13,45.16,45.11,45.15,15300.0
2013-12-02 10:50:00,45.15,45.15,45.12,45.15,29300.0,45.15,45.15,45.12,45.15,29300.0
2013-12-02 10:55:00,45.15,45.21,45.14,45.18,13400.0,45.15,45.21,45.14,45.18,13400.0
2013-12-02 11:00:00,45.19,45.23,45.19,45.21,20700.0,45.19,45.23,45.19,45.21,20700.0
2013-12-02 11:05:00,45.21,45.3,45.2,45.29,19300.0,45.21,45.3,45.2,45.29,19300.0
2013-12-02 11:10:00,45.29,45.3,45.28,45.29,6000.0,45.29,45.3,45.28,45.29,6000.0
2013-12-02 11:15:00,45.29,45.3,45.27,45.27,14400.0,45.29,45.3,45.27,45.27,14400.0
2013-12-02 11:20:00,45.28,45.28,45.26,45.26,6900.0,45.28,45.28,45.26,45.26,6900.0
2013-12-02 11:25:00,45.26,45.28,45.25,45.26,7700.0,45.26,45.28,45.25,45.26,7700.0
2013-12-02 11:30:00,45.27,45.28,45.22,45.26,8200.0,45.27,45.28,45.22,45.26,8200.0
2013-12-02 11:35:00,45.26,45.27,45.25,45.26,5300.0,45.26,45.27,45.25,45.26,5300.0
2013-12-02 11:40:00,45.25,45.26,45.22,45.26,5800.0,45.25,45.26,45.22,45.26,5800.0
2013-12-02 11:45:00,45.26,45.28,45.24,45.27,8700.0,45.26,45.28,45.24,45.27,8700.0
2013-12-02 11:50:00,45.27,45.3,45.25,45.3,20100.0,45.27,45.3,45.25,45.3,20100.0
2013-12-02 11:55:00,45.3,45.33,45.29,45.32,12500.0,45.3,45.33,45.29,45.32,12500.0
2013-12-02 12:00:00,45.33,45.34,45.28,45.34,70500.0,45.33,45.34,45.28,45.34,70500.0
2013-12-02 12:05:00,45.35,45.38,45.35,45.36,12200.0,45.35,45.38,45.35,45.36,12200.0
2013-12-02 12:10:00,45.36,45.38,45.35,45.35,20500.0,45.36,45.38,45.35,45.35,20500.0
2013-12-02 12:15:00,45.36,45.39,45.36,45.38,9100.0,45.36,45.39,45.36,45.38,9100.0
2013-12-02 12:20:00,45.38,45.44,45.37,45.41,12500.0,45.38,45.44,45.37,45.41,12500.0
2013-12-02 12:25:00,45.4,45.42,45.39,45.41,15000.0,45.4,45.42,45.39,45.41,15000.0
2013-12-02 12:30:00,45.42,45.43,45.37,45.38,27000.0,45.42,45.43,45.37,45.38,27000.0
2013-12-02 12:35:00,45.38,45.39,45.36,45.36,3900.0,45.38,45.39,45.36,45.36,3900.0
2013-12-02 12:40:00,45.36,45.4,45.36,45.39,14100.0,45.36,45.4,45.36,45.39,14100.0
2013-12-02 12:45:00,45.38,45.39,45.36,45.38,5900.0,45.38,45.39,45.36,45.38,5900.0
2013-12-02 12:50:00,45.38,45.41,45.37,45.4,28200.0,45.38,45.41,45.37,45.4,28200.0
2013-12-02 12:55:00,45.4,45.42,45.38,45.39,12000.0,45.4,45.42,45.38,45.39,12000.0
2013-12-02 13:00:00,45.39,45.42,45.39,45.42,4600.0,45.39,45.42,45.39,45.42,4600.0
2013-12-02 13:05:00,45.4,45.42,45.39,45.39,3500.0,45.4,45.42,45.39,45.39,3500.0
2013-12-02 13:10:00,45.38,45.41,45.34,45.41,23100.0,45.38,45.41,45.34,45.41,23100.0
2013-12-02 13:15:00,45.42,45.43,45.4,45.4,5400.0,45.42,45.43,45.4,45.4,5400.0
2013-12-02 13:20:00,45.4,45.42,45.39,45.39,4000.0,45.4,45.42,45.39,45.39,4000.0
2013-12-02 13:25:00,45.39,45.39,45.35,45.37,9400.0,45.39,45.39,45.35,45.37,9400.0
2013-12-02 13:30:00,45.36,45.41,45.34,45.41,35000.0,45.36,45.41,45.34,45.41,35000.0
2013-12-02 13:35:00,45.4,45.44,45.4,45.43,5000.0,45.4,45.44,45.4,45.43,5000.0
2013-12-02 13:40:00,45.44,45.47,45.43,45.45,16100.0,45.44,45.47,45.43,45.45,16100.0
2013-12-02 13:45:00,45.46,45.5,45.46,45.46,27100.0,45.46,45.5,45.46,45.46,27100.0
2013-12-02 13:50:00,45.46,45.5,45.44,45.49,21200.0,45.46,45.5,45.44,45.49,21200.0
2013-12-02 13:55:00,45.49,45.51,45.48,45.5,39300.0,45.49,45.51,45.48,45.5,39300.0
2013-12-02 14:00:00,45.5,45.52,45.49,45.5,12900.0,45.5,45.52,45.49,45.5,12900.0
2013-12-02 14:05:00,45.5,45.5,45.43,45.43,10800.0,45.5,45.5,45.43,45.43,10800.0
2013-12-02 14:10:00,45.44,45.44,45.38,45.42,10200.0,45.44,45.44,45.38,45.42,10200.0
2013-12-02 14:15:00,45.42,45.46,45.4,45.45,10200.0,45.42,45.46,45.4,45.45,10200.0
2013-12-02 14:20:00,45.43,45.46,45.41,45.45,7700.0,45.43,45.46,45.41,45.45,7700.0
2013-12-02 14:25:00,45.43,45.47,45.43,45.43,9400.0,45.43,45.47,45.43,45.43,9400.0
2013-12-02 14:30:00,45.44,45.47,45.41,45.41,11300.0,45.44,45.47,45.41,45.41,11300.0
2013-12-02 14:35:00,45.42,45.44,45.39,45.4,26900.0,45.42,45.44,45.39,45.4,26900.0
2013-12-02 14:40:00,45.4,45.4,45.36,45.38,19300.0,45.4,45.4,45.36,45.38,19300.0
2013-12-02 14:45:00,45.37,45.4,45.35,45.38,77200.0,45.37,45.4,45.35,45.38,77200.0
2013-12-02 14:50:00,45.38,45.41,45.38,45.39,26700.0,45.38,45.41,45.38,45.39,26700.0
2013-12-02 14:55:00,45.39,45.47,45.39,45.45,24000.0,45.39,45.47,45.39,45.45,24000.0
2013-12-02 15:00:00,45.44,45.53,45.44,45.53,25700.0,45.44,45.53,45.44,45.53,25700.0
2013-12-02 15:05:00,45.53,45.53,45.5,45.5,18800.0,45.53,45.53,45.5,45.5,18800.0
2013-12-02 15:10:00,45.5,45.55,45.5,45.54,18100.0,45.5,45.55,45.5,45.54,18100.0
2013-12-02 15:15:00,45.55,45.55,45.5,45.51,21700.0,45.55,45.55,45.5,45.51,21700.0
2013-12-02 15:20:00,45.51,45.52,45.49,45.5,16700.0,45.51,45.52,45.49,45.5,16700.0
2013-12-02 15:25:00,45.5,45.51,45.37,45.38,38100.0,45.5,45.51,45.37,45.38,38100.0
2013-12-02 15:30:00,45.39,45.42,45.35,45.4,50800.0,45.39,45.42,45.35,45.4,50800.0
2013-12-02 15:35:00,45.39,45.47,45.39,45.47,29000.0,45.39,45.47,45.39,45.47,29000.0
2013-12-02 15:40:00,45.46,45.5,45.37,45.39,42800.0,45.46,45.5,45.37,45.39,42800.0
2013-12-02 15:45:00,45.37,45.44,45.36,45.41,55100.0,45.37,45.44,45.36,45.41,55100.0
2013-12-02 15:50:00,45.4,45.44,45.37,45.41,90000.0,45.4,45.44,45.37,45.41,90000.0
2013-12-02 15:55:00,45.4,45.43,45.36,45.43,128500.0,45.4,45.43,45.36,45.43,128500.0
2013-12-03 09:30:00,45.4,45.58,45.2,45.48,90600.0,45.4,45.58,45.2,45.48,90600.0
2013-12-03 09:35:00,45.46,45.75,45.46,45.62,55400.0,45.46,45.75,45.46,45.62,55400.0
2013-12-03 09:40:00,45.62,45.72,45.61,45.66,50800.0,45.62,45.72,45.61,45.66,50800.0
2013-12-03 09:45:00,45.66,45.68,45.62,45.65,26300.0,45.66,45.68,45.62,45.65,26300.0
2013-12-03 09:50:00,45.66,45.86,45.66,45.71,35500.0,45.66,45.86,45.66,45.71,35500.0
2013-12-03 09:55:00,45.7,45.73,45.54,45.6,31500.0,45.7,45.73,45.54,45.6,31500.0
2013-12-03 10:00:00,45.61,45.66,45.51,45.56,18100.0,45.61,45.66,45.51,45.56,18100.0
2013-12-03 10:05:00,45.56,45.68,45.56,45.64,21300.0,45.56,45.68,45.56,45.64,21300.0
2013-12-03 10:10:00,45.67,45.81,45.67,45.7,36700.0,45.67,45.81,45.67,45.7,36700.0
2013-12-03 10:15:00,45.7,45.83,45.7,45.77,27900.0,45.7,45.83,45.7,45.77,27900.0
2013-12-03 10:20:00,45.75,45.78,45.7,45.7,10100.0,45.75,45.78,45.7,45.7,10100.0
2013-12-03 10:25:00,45.7,45.75,45.66,45.72,13700.0,45.7,45.75,45.66,45.72,13700.0
2013-12-03 10:30:00,45.73,45.88,45.73,45.87,22800.0,45.73,45.88,45.73,45.87,22800.0
2013-12-03 10:35:00,45.87,45.9,45.84,45.85,11000.0,45.87,45.9,45.84,45.85,11000.0
2013-12-03 10:40:00,45.85,45.88,45.81,45.85,20900.0,45.85,45.88,45.81,45.85,20900.0
2013-12-03 10:45:00,45.85,45.86,45.75,45.77,13500.0,45.85,45.86,45.75,45.77,13500.0
2013-12-03 10:50:00,45.76,45.8,45.72,45.77,24900.0,45.76,45.8,45.72,45.77,24900.0
2013-12-03 10:55:00,45.77,45.92,45.74,45.89,31800.0,45.77,45.92,45.74,45.89,31800.0
2013-12-03 11:00:00,45.89,45.92,45.84,45.85,32600.0,45.89,45.92,45.84,45.85,32600.0
2013-12-03 11:05:00,45.85,45.9,45.85,45.9,25000.0,45.85,45.9,45.85,45.9,25000.0
2013-12-03 11:10:00,45.9,45.95,45.9,45.95,21800.0,45.9,45.95,45.9,45.95,21800.0
2013-12-03 11:15:00,45.94,45.95,45.83,45.83,21000.0,45.94,45.95,45.83,45.83,21000.0
2013-12-03 11:20:00,45.84,45.84,45.74,45.74,8000.0,45.84,45.84,45.74,45.74,8000.0
2013-12-03 11:25:00,45.71,45.75,45.68,45.74,18700.0,45.71,45.75,45.68,45.74,18700.0
2013-12-03 11:30:00,45.72,45.73,45.64,45.64,12800.0,45.72,45.73,45.64,45.64,12800.0
2013-12-03 11:35:00,45.64,45.7,45.64,45.68,12700.0,45.64,45.7,45.64,45.68,12700.0
2013-12-03 11:40:00,45.69,45.69,45.55,45.55,26900.0,45.69,45.69,45.55,45.55,26900.0
2013-12-03 11:45:00,45.56,45.57,45.52,45.56,16900.0,45.56,45.57,45.52,45.56,16900.0
2013-12-03 11:50:00,45.57,45.57,45.52,45.55,8100.0,45.57,45.57,45.52,45.55,8100.0
2013-12-03 11:55:00,45.54,45.66,45.5,45.66,28000.0,45.54,45.66,45.5,45.66,28000.0
2013-12-03 12:00:00,45.65,45.73,45.58,45.72,53700.0,45.65,45.73,45.58,45.72,53700.0
2013-12-03 12:05:00,45.73,45.81,45.72,45.79,24300.0,45.73,45.81,45.72,45.79,24300.0
2013-12-03 12:10:00,45.78,45.78,45.74,45.78,19500.0,45.78,45.78,45.74,45.78,19500.0
2013-12-03 12:15:00,45.78,45.8,45.77,45.78,15900.0,45.78,45.8,45.77,45.78,15900.0
2013-12-03 12:20:00,45.78,45.79,45.77,45.79,13200.0,45.78,45.79,45.77,45.79,13200.0
2013-12-03 12:25:00,45.79,45.81,45.75,45.75,21800.0,45.79,45.81,45.75,45.75,21800.0
2013-12-03 12:30:00,45.75,45.83,45.74,45.83,31800.0,45.75,45.83,45.74,45.83,31800.0
2013-12-03 12:35:00,45.84,45.85,45.81,45.81,18400.0,45.84,45.85,45.81,45.81,18400.0
2013-12-03 12:40:00,45.82,45.82,45.77,45.8,9700.0,45.82,45.82,45.77,45.8,9700.0
2013-12-03 12:45:00,45.81,45.83,45.81,45.81,24800.0,45.81,45.83,45.81,45.81,24800.0
2013-12-03 12:50:00,45.81,45.82,45.79,45.82,13700.0,45.81,45.82,45.79,45.82,13700.0
2013-12-03 12:55:00,45.81,45.83,45.78,45.79,15000.0,45.81,45.83,45.78,45.79,15000.0
2013-12-03 13:00:00,45.78,45.79,45.75,45.76,19700.0,45.78,45.79,45.75,45.76,19700.0
2013-12-03 13:05:00,45.76,45.82,45.76,45.81,18400.0,45.76,45.82,45.76,45.81,18400.0
2013-12-03 13:10:00,45.8,45.8,45.72,45.74,11800.0,45.8,45.8,45.72,45.74,11800.0
2013-12-03 13:15:00,45.74,45.76,45.73,45.74,7400.0,45.74,45.76,45.73,45.74,7400.0
2013-12-03 13:20:00,45.75,45.78,45.73,45.73,15400.0,45.75,45.78,45.73,45.73,15400.0
2013-12-03 13:25:00,45.73,45.76,45.71,45.76,15400.0,45.73,45.76,45.71,45.76,15400.0
2013-12-03 13:30:00,45.75,45.76,45.71,45.73,28000.0,45.75,45.76,45.71,45.73,28000.0
2013-12-03 13:35:00,45.72,45.8,45.72,45.8,17000.0,45.72,45.8,45.72,45.8,17000.0
2013-12-03 13:40:00,45.79,45.83,45.77,45.78,24300.0,45.79,45.83,45.77,45.78,24300.0
2013-12-03 13:45:00,45.79,45.8,45.76,45.78,9600.0,45.79,45.8,45.76,45.78,9600.0
2013-12-03 13:50:00,45.78,45.83,45.77,45.8,26900.0,45.78,45.83,45.77,45.8,26900.0
2013-12-03 13:55:00,45.8,45.82,45.8,45.81,19000.0,45.8,45.82,45.8,45.81,19000.0
2013-12-03 14:00:00,45.81,45.81,45.79,45.81,25500.0,45.81,45.81,45.79,45.81,25500.0
2013-12-03 14:05:00,45.8,45.89,45.8,45.89,40000.0,45.8,45.89,45.8,45.89,40000.0
2013-12-03 14:10:00,45.89,45.9,45.81,45.81,35000.0,45.89,45.9,45.81,45.81,35000.0
2013-12-03 14:15:00,45.81,45.83,45.78,45.83,30300.0,45.81,45.83,45.78,45.83,30300.0
2013-12-03 14:20:00,45.83,45.87,45.82,45.86,27200.0,45.83,45.87,45.82,45.86,27200.0
2013-12-03 14:25:00,45.86,45.86,45.82,45.83,11400.0,45.86,45.86,45.82,45.83,11400.0
2013-12-03 14:30:00,45.82,45.86,45.8,45.85,30800.0,45.82,45.86,45.8,45.85,30800.0
2013-12-03 14:35:00,45.85,45.89,45.85,45.89,17200.0,45.85,45.89,45.85,45.89,17200.0
2013-12-03 14:40:00,45.89,45.9,45.87,45.87,16700.0,45.89,45.9,45.87,45.87,16700.0
2013-12-03 14:45:00,45.88,45.9,45.88,45.89,18700.0,45.88,45.9,45.88,45.89,18700.0
2013-12-03 14:50:00,45.89,45.98,45.89,45.97,44700.0,45.89,45.98,45.89,45.97,44700.0
2013-12-03 14:55:00,45.97,45.97,45.96,45.97,20700.0,45.97,45.97,45.96,45.97,20700.0
2013-12-03 15:00:00,45.96,45.97,45.91,45.91,18200.0,45.96,45.97,45.91,45.91,18200.0
2013-12-03 15:05:00,45.91,45.92,45.8,45.8,38300.0,45.91,45.92,45.8,45.8,38300.0
2013-12-03 15:10:00,45.8,45.88,45.75,45.84,46900.0,45.8,45.88,45.75,45.84,46900.0
2013-12-03 15:15:00,45.84,45.84,45.76,45.8,51000.0,45.84,45.84,45.76,45.8,51000.0
2013-12-03 15:20:00,45.8,45.8,45.65,45.65,30300.0,45.8,45.8,45.65,45.65,30300.0
2013-12-03 15:25:00,45.65,45.71,45.64,45.67,37600.0,45.65,45.71,45.64,45.67,37600.0
2013-12-03 15:30:00,45.68,45.81,45.67,45.8,43900.0,45.68,45.81,45.67,45.8,43900.0
2013-12-03 15:35:00,45.79,45.8,45.71,45.74,44300.0,45.79,45.8,45.71,45.74,44300.0
2013-12-03 15:40:00,45.74,45.74,45.67,45.73,34100.0,45.74,45.74,45.67,45.73,34100.0
2013-12-03 15:45:00,45.72,45.77,45.69,45.76,64900.0,45.72,45.77,45.69,45.76,64900.0
2013-12-03 15:50:00,45.75,45.79,45.73,45.77,61000.0,45.75,45.79,45.73,45.77,61000.0
2013-12-03 15:55:00,45.77,45.8,45.76,45.77,120200.0,45.77,45.8,45.76,45.77,120200.0
2013-12-04 09:30:00,45.8,45.81,45.58,45.61,54800.0,45.8,45.81,45.58,45.61,54800.0
2013-12-04 09:35:00,45.6,45.85,45.6,45.83,19200.0,45.6,45.85,45.6,45.83,19200.0
2013-12-04 09:40:00,45.85,45.91,45.71,45.73,50800.0,45.85,45.91,45.71,45.73,50800.0
2013-12-04 09:45:00,45.73,45.81,45.64,45.77,43800.0,45.73,45.81,45.64,45.77,43800.0
2013-12-04 09:50:00,45.79,45.79,45.68,45.74,25000.0,45.79,45.79,45.68,45.74,25000.0
2013-12-04 09:55:00,45.71,45.81,45.71,45.78,8200.0,45.71,45.81,45.71,45.78,8200.0
2013-12-04 10:00:00,45.79,45.92,45.79,45.88,69700.0,45.79,45.92,45.79,45.88,69700.0
2013-12-04 10:05:00,45.88,46.13,45.88,45.99,167300.0,45.88,46.13,45.88,45.99,167300.0
2013-12-04 10:10:00,46.0,46.22,46.0,46.18,39800.0,46.0,46.22,46.0,46.18,39800.0
2013-12-04 10:15:00,46.21,46.26,46.15,46.15,23800.0,46.21,46.26,46.15,46.15,23800.0
2013-12-04 10:20:00,46.17,46.27,46.11,46.13,11900.0,46.17,46.27,46.11,46.13,11900.0
2013-12-04 10:25:00,46.15,46.15,46.08,46.1,29200.0,46.15,46.15,46.08,46.1,29200.0
2013-12-04 10:30:00,46.1,46.21,46.09,46.19,12100.0,46.1,46.21,46.09,46.19,12100.0
2013-12-04 10:35:00,46.19,46.21,46.13,46.21,20700.0,46.19,46.21,46.13,46.21,20700.0
2013-12-04 10:40:00,46.22,46.32,46.22,46.27,19900.0,46.22,46.32,46.22,46.27,19900.0
2013-12-04 10:45:00,46.27,46.28,46.23,46.25,21600.0,46.27,46.28,46.23,46.25,21600.0
2013-12-04 10:50:00,46.26,46.26,46.17,46.25,37600.0,46.26,46.26,46.17,46.25,37600.0
2013-12-04 10:55:00,46.25,46.38,46.25,46.36,38100.0,46.25,46.38,46.25,46.36,38100.0
2013-12-04 11:00:00,46.36,46.36,46.3,46.35,18800.0,46.36,46.36,46.3,46.35,18800.0
2013-12-04 11:05:00,46.35,46.37,46.32,46.37,13300.0,46.35,46.37,46.32,46.37,13300.0
2013-12-04 11:10:00,46.38,46.39,46.36,46.39,22500.0,46.38,46.39,46.36,46.39,22500.0
2013-12-04 11:15:00,46.39,46.41,46.35,46.38,13300.0,46.39,46.41,46.35,46.38,13300.0
2013-12-04 11:20:00,46.37,46.38,46.34,46.35,31000.0,46.37,46.38,46.34,46.35,31000.0
2013-12-04 11:25:00,46.34,46.34,46.23,46.25,31500.0,46.34,46.34,46.23,46.25,31500.0
2013-12-04 11:30:00,46.25,46.32,46.25,46.28,23300.0,46.25,46.32,46.25,46.28,23300.0
2013-12-04 11:35:00,46.27,46.36,46.26,46.34,26100.0,46.27,46.36,46.26,46.34,26100.0
2013-12-04 11:40:00,46.34,46.37,46.33,46.37,20900.0,46.34,46.37,46.33,46.37,20900.0
2013-12-04 11:45:00,46.36,46.37,46.33,46.33,18100.0,46.36,46.37,46.33,46.33,18100.0
2013-12-04 11:50:00,46.34,46.34,46.3,46.32,17300.0,46.34,46.34,46.3,46.32,17300.0
2013-12-04 11:55:00,46.32,46.32,46.28,46.28,9800.0,46.32,46.32,46.28,46.28,9800.0
2013-12-04 12:00:00,46.28,46.31,46.24,46.24,33200.0,46.28,46.31,46.24,46.24,33200.0
2013-12-04 12:05:00,46.24,46.26,46.22,46.22,22600.0,46.24,46.26,46.22,46.22,22600.0
2013-12-04 12:10:00,46.23,46.24,46.16,46.21,25300.0,46.23,46.24,46.16,46.21,25300.0
2013-12-04 12:15:00,46.21,46.24,46.16,46.2,29800.0,46.21,46.24,46.16,46.2,29800.0
2013-12-04 12:20:00,46.21,46.22,46.18,46.22,12900.0,46.21,46.22,46.18,46.22,12900.0
2013-12-04 12:25:00,46.21,46.22,46.19,46.2,24000.0,46.21,46.22,46.19,46.2,24000.0
2013-12-04 12:30:00,46.21,46.33,46.19,46.31,50900.0,46.21,46.33,46.19,46.31,50900.0
2013-12-04 12:35:00,46.33,46.34,46.29,46.29,21100.0,46.33,46.34,46.29,46.29,21100.0
2013-12-04 12:40:00,46.29,46.29,46.26,46.27,12500.0,46.29,46.29,46.26,46.27,12500.0
2013-12-04 12:45:00,46.27,46.31,46.27,46.27,17000.0,46.27,46.31,46.27,46.27,17000.0
2013-12-04 12:50:00,46.26,46.31,46.26,46.3,17200.0,46.26,46.31,46.26,46.3,17200.0
2013-12-04 12:55:00,46.3,46.33,46.29,46.3,14100.0,46.3,46.33,46.29,46.3,14100.0
2013-12-04 13:00:00,46.29,46.35,46.26,46.33,31400.0,46.29,46.35,46.26,46.33,31400.0
2013-12-04 13:05:00,46.31,46.36,46.31,46.34,23900.0,46.31,46.36,46.31,46.34,23900.0
2013-12-04 13:10:00,46.34,46.35,46.29,46.29,21900.0,46.34,46.35,46.29,46.29,21900.0
2013-12-04 13:15:00,46.29,46.3,46.25,46.27,17000.0,46.29,46.3,46.25,46.27,17000.0
2013-12-04 13:20:00,46.26,46.28,46.22,46.23,38500.0,46.26,46.28,46.22,46.23,38500.0
2013-12-04 13:25:00,46.22,46.23,46.15,46.2,49900.0,46.22,46.23,46.15,46.2,49900.0
2013-12-04 13:30:00,46.2,46.2,46.09,46.18,72200.0,46.2,46.2,46.09,46.18,72200.0
2013-12-04 13:35:00,46.17,46.19,46.14,46.19,25200.0,46.17,46.19,46.14,46.19,25200.0
2013-12-04 13:40:00,46.2,46.23,46.19,46.21,26300.0,46.2,46.23,46.19,46.21,26300.0
2013-12-04 13:45:00,46.2,46.24,46.16,46.2,21000.0,46.2,46.24,46.16,46.2,21000.0
2013-12-04 13:50:00,46.2,46.24,46.19,46.23,31500.0,46.2,46.24,46.19,46.23,31500.0
2013-12-04 13:55:00,46.23,46.23,46.17,46.2,15600.0,46.23,46.23,46.17,46.2,15600.0
2013-12-04 14:00:00,46.2,46.29,46.2,46.28,24300.0,46.2,46.29,46.2,46.28,24300.0
2013-12-04 14:05:00,46.26,46.27,46.18,46.18,13600.0,46.26,46.27,46.18,46.18,13600.0
2013-12-04 14:10:00,46.19,46.29,46.19,46.24,21000.0,46.19,46.29,46.19,46.24,21000.0
2013-12-04 14:15:00,46.23,46.29,46.19,46.26,14400.0,46.23,46.29,46.19,46.26,14400.0
2013-12-04 14:20:00,46.27,46.29,46.24,46.29,16900.0,46.27,46.29,46.24,46.29,16900.0
2013-12-04 14:25:00,46.29,46.3,46.24,46.26,30500.0,46.29,46.3,46.24,46.26,30500.0
2013-12-04 14:30:00,46.27,46.36,46.27,46.31,25200.0,46.27,46.36,46.27,46.31,25200.0
2013-12-04 14:35:00,46.31,46.36,46.3,46.36,42100.0,46.31,46.36,46.3,46.36,42100.0
2013-12-04 14:40:00,46.36,46.47,46.35,46.44,46300.0,46.36,46.47,46.35,46.44,46300.0
2013-12-04 14:45:00,46.44,46.45,46.38,46.38,35400.0,46.44,46.45,46.38,46.38,35400.0
2013-12-04 14:50:00,46.37,46.39,46.35,46.38,18300.0,46.37,46.39,46.35,46.38,18300.0
2013-12-04 14:55:00,46.39,46.4,46.36,46.37,19600.0,46.39,46.4,46.36,46.37,19600.0
2013-12-04 15:00:00,46.38,46.38,46.28,46.28,29500.0,46.38,46.38,46.28,46.28,29500.0
2013-12-04 15:05:00,46.27,46.27,46.23,46.25,23000.0,46.27,46.27,46.23,46.25,23000.0
2013-12-04 15:10:00,46.25,46.28,46.24,46.27,26500.0,46.25,46.28,46.24,46.27,26500.0
2013-12-04 15:15:00,46.27,46.34,46.26,46.34,30400.0,46.27,46.34,46.26,46.34,30400.0
2013-12-04 15:20:00,46.34,46.34,46.28,46.3,43100.0,46.34,46.34,46.28,46.3,43100.0
2013-12-04 15:25:00,46.3,46.36,46.29,46.34,30700.0,46.3,46.36,46.29,46.34,30700.0
2013-12-04 15:30:00,46.35,46.39,46.28,46.39,50400.0,46.35,46.39,46.28,46.39,50400.0
2013-12-04 15:35:00,46.41,46.42,46.37,46.37,30100.0,46.41,46.42,46.37,46.37,30100.0
2013-12-04 15:40:00,46.37,46.43,46.37,46.4,62600.0,46.37,46.43,46.37,46.4,62600.0
2013-12-04 15:45:00,46.39,46.41,46.35,46.36,61200.0,46.39,46.41,46.35,46.36,61200.0
2013-12-04 15:50:00,46.35,46.37,46.33,46.36,84400.0,46.35,46.37,46.33,46.36,84400.0
2013-12-04 15:55:00,46.36,46.37,46.29,46.3,112800.0,46.36,46.37,46.29,46.3,112800.0
2013-12-05 09:30:00,46.19,46.28,46.02,46.22,56800.0,46.19,46.28,46.02,46.22,56800.0
2013-12-05 09:35:00,46.16,46.33,46.12,46.33,55100.0,46.16,46.33,46.12,46.33,55100.0
2013-12-05 09:40:00,46.36,46.44,46.32,46.4,139700.0,46.36,46.44,46.32,46.4,139700.0
2013-12-05 09:45:00,46.4,46.56,46.35,46.5,156500.0,46.4,46.56,46.35,46.5,156500.0
2013-12-05 09:50:00,46.5,46.52,46.36,46.44,34400.0,46.5,46.52,46.36,46.44,34400.0
2013-12-05 09:55:00,46.44,46.49,46.4,46.4,21100.0,46.44,46.49,46.4,46.4,21100.0
2013-12-05 10:00:00,46.39,46.45,46.29,46.3,38400.0,46.39,46.45,46.29,46.3,38400.0
2013-12-05 10:05:00,46.29,46.32,46.25,46.26,26800.0,46.29,46.32,46.25,46.26,26800.0
2013-12-05 10:10:00,46.26,46.27,46.14,46.17,22600.0,46.26,46.27,46.14,46.17,22600.0
2013-12-05 10:15:00,46.15,46.15,46.05,46.1,29800.0,46.15,46.15,46.05,46.1,29800.0
2013-12-05 10:20:00,46.09,46.09,45.91,45.94,62500.0,46.09,46.09,45.91,45.94,62500.0
2013-12-05 10:25:00,45.94,46.08,45.93,46.03,21100.0,45.94,46.08,45.93,46.03,21100.0
2013-12-05 10:30:00,46.02,46.12,46.01,46.11,37200.0,46.02,46.12,46.01,46.11,37200.0
2013-12-05 10:35:00,46.12,46.22,46.11,46.21,20600.0,46.12,46.22,46.11,46.21,20600.0
2013-12-05 10:40:00,46.21,46.22,46.11,46.12,17400.0,46.21,46.22,46.11,46.12,17400.0
2013-12-05 10:45:00,46.12,46.14,46.09,46.13,26300.0,46.12,46.14,46.09,46.13,26300.0
2013-12-05 10:50:00,46.14,46.14,46.07,46.11,16300.0,46.14,46.14,46.07,46.11,16300.0
2013-12-05 10:55:00,46.11,46.11,46.03,46.1,39000.0,46.11,46.11,46.03,46.1,39000.0
2013-12-05 11:00:00,46.1,46.13,46.05,46.11,27200.0,46.1,46.13,46.05,46.11,27200.0
2013-12-05 11:05:00,46.12,46.16,46.05,46.05,15700.0,46.12,46.16,46.05,46.05,15700.0
2013-12-05 11:10:00,46.05,46.11,46.05,46.1,23000.0,46.05,46.11,46.05,46.1,23000.0
2013-12-05 11:15:00,46.1,46.1,46.05,46.05,21200.0,46.1,46.1,46.05,46.05,21200.0
2013-12-05 11:20:00,46.04,46.08,46.01,46.05,15600.0,46.04,46.08,46.01,46.05,15600.0
2013-12-05 11:25:00,46.04,46.08,46.01,46.01,24600.0,46.04,46.08,46.01,46.01,24600.0
2013-12-05 11:30:00,46.0,46.04,45.94,46.04,23500.0,46.0,46.04,45.94,46.04,23500.0
2013-12-05 11:35:00,46.04,46.04,45.99,46.01,11200.0,46.04,46.04,45.99,46.01,11200.0
2013-12-05 11:40:00,46.02,46.05,45.99,46.02,8900.0,46.02,46.05,45.99,46.02,8900.0
2013-12-05 11:45:00,46.03,46.03,45.97,45.99,40800.0,46.03,46.03,45.97,45.99,40800.0
2013-12-05 11:50:00,45.97,46.04,45.97,46.04,6900.0,45.97,46.04,45.97,46.04,6900.0
2013-12-05 11:55:00,46.05,46.06,46.02,46.03,5800.0,46.05,46.06,46.02,46.03,5800.0
2013-12-05 12:00:00,46.05,46.1,46.05,46.1,37200.0,46.05,46.1,46.05,46.1,37200.0
2013-12-05 12:05:00,46.1,46.11,46.07,46.07,15500.0,46.1,46.11,46.07,46.07,15500.0
2013-12-05 12:10:00,46.07,46.15,46.06,46.14,25100.0,46.07,46.15,46.06,46.14,25100.0
2013-12-05 12:15:00,46.13,46.16,46.1,46.13,14500.0,46.13,46.16,46.1,46.13,14500.0
2013-12-05 12:20:00,46.13,46.18,46.13,46.17,6300.0,46.13,46.18,46.13,46.17,6300.0
2013-12-05 12:25:00,46.18,46.22,46.16,46.16,7000.0,46.18,46.22,46.16,46.16,7000.0
2013-12-05 12:30:00,46.17,46.18,46.14,46.15,9300.0,46.17,46.18,46.14,46.15,9300.0
2013-12-05 12:35:00,46.15,46.19,46.14,46.19,16300.0,46.15,46.19,46.14,46.19,16300.0
2013-12-05 12:40:00,46.18,46.25,46.17,46.23,36200.0,46.18,46.25,46.17,46.23,36200.0
2013-12-05 12:45:00,46.24,46.26,46.23,46.23,8300.0,46.24,46.26,46.23,46.23,8300.0
2013-12-05 12:50:00,46.23,46.24,46.2,46.24,10400.0,46.23,46.24,46.2,46.24,10400.0
2013-12-05 12:55:00,46.24,46.25,46.21,46.22,12800.0,46.24,46.25,46.21,46.22,12800.0
2013-12-05 13:00:00,46.22,46.25,46.22,46.25,6000.0,46.22,46.25,46.22,46.25,6000.0
2013-12-05 13:05:00,46.25,46.25,46.22,46.22,5800.0,46.25,46.25,46.22,46.22,5800.0
2013-12-05 13:10:00,46.22,46.23,46.21,46.21,7400.0,46.22,46.23,46.21,46.21,7400.0
2013-12-05 13:15:00,46.2,46.2,46.14,46.14,5000.0,46.2,46.2,46.14,46.14,5000.0
2013-12-05 13:20:00,46.14,46.2,46.11,46.19,15700.0,46.14,46.2,46.11,46.19,15700.0
2013-12-05 13:25:00,46.19,46.21,46.18,46.21,9000.0,46.19,46.21,46.18,46.21,9000.0
2013-12-05 13:30:00,46.21,46.23,46.2,46.2,5900.0,46.21,46.23,46.2,46.2,5900.0
2013-12-05 13:35:00,46.21,46.24,46.21,46.24,8700.0,46.21,46.24,46.21,46.24,8700.0
2013-12-05 13:40:00,46.23,46.24,46.19,46.19,6100.0,46.23,46.24,46.19,46.19,6100.0
2013-12-05 13:45:00,46.21,46.21,46.14,46.18,7000.0,46.21,46.21,46.14,46.18,7000.0
2013-12-05 13:50:00,46.17,46.2,46.13,46.2,7900.0,46.17,46.2,46.13,46.2,7900.0
2013-12-05 13:55:00,46.2,46.21,46.15,46.17,11700.0,46.2,46.21,46.15,46.17,11700.0
2013-12-05 14:00:00,46.15,46.22,46.15,46.2,21000.0,46.15,46.22,46.15,46.2,21000.0
2013-12-05 14:05:00,46.19,46.2,46.11,46.12,28700.0,46.19,46.2,46.11,46.12,28700.0
2013-12-05 14:10:00,46.11,46.11,46.03,46.03,13400.0,46.11,46.11,46.03,46.03,13400.0
2013-12-05 14:15:00,46.05,46.11,46.02,46.11,29200.0,46.05,46.11,46.02,46.11,29200.0
2013-12-05 14:20:00,46.11,46.13,46.1,46.11,8000.0,46.11,46.13,46.1,46.11,8000.0
2013-12-05 14:25:00,46.12,46.13,46.07,46.11,19400.0,46.12,46.13,46.07,46.11,19400.0
2013-12-05 14:30:00,46.11,46.12,46.04,46.05,27200.0,46.11,46.12,46.04,46.05,27200.0
2013-12-05 14:35:00,46.04,46.05,46.0,46.01,24600.0,46.04,46.05,46.0,46.01,24600.0
2013-12-05 14:40:00,46.02,46.02,45.91,45.98,27600.0,46.02,46.02,45.91,45.98,27600.0
2013-12-05 14:45:00,45.99,46.01,45.98,45.98,11400.0,45.99,46.01,45.98,45.98,11400.0
2013-12-05 14:50:00,45.99,46.0,45.95,45.95,14400.0,45.99,46.0,45.95,45.95,14400.0
2013-12-05 14:55:00,45.95,45.97,45.91,45.91,22300.0,45.95,45.97,45.91,45.91,22300.0
2013-12-05 15:00:00,45.91,45.93,45.84,45.85,54300.0,45.91,45.93,45.84,45.85,54300.0
2013-12-05 15:05:00,45.86,45.91,45.81,45.89,69100.0,45.86,45.91,45.81,45.89,69100.0
2013-12-05 15:10:00,45.89,45.91,45.88,45.9,37300.0,45.89,45.91,45.88,45.9,37300.0
2013-12-05 15:15:00,45.9,45.9,45.86,45.9,17900.0,45.9,45.9,45.86,45.9,17900.0
2013-12-05 15:20:00,45.9,45.91,45.86,45.9,20900.0,45.9,45.91,45.86,45.9,20900.0
2013-12-05 15:25:00,45.9,45.98,45.88,45.94,32000.0,45.9,45.98,45.88,45.94,32000.0
2013-12-05 15:30:00,45.93,46.01,45.92,46.0,29300.0,45.93,46.01,45.92,46.0,29300.0
2013-12-05 15:35:00,46.0,46.04,45.98,45.99,33300.0,46.0,46.04,45.98,45.99,33300.0
2013-12-05 15:40:00,45.99,46.01,45.95,45.96,30400.0,45.99,46.01,45.95,45.96,30400.0
2013-12-05 15:45:00,45.96,45.97,45.88,45.92,57600.0,45.96,45.97,45.88,45.92,57600.0
2013-12-05 15:50:00,45.92,45.95,45.9,45.95,36600.0,45.92,45.95,45.9,45.95,36600.0
2013-12-05 15:55:00,45.94,45.96,45.89,45.94,69200.0,45.94,45.96,45.89,45.94,69200.0
2013-12-06 09:30:00,46.56,46.57,46.46,46.47,91200.0,46.56,46.57,46.46,46.47,91200.0
2013-12-06 09:35:00,46.51,46.51,46.4,46.41,11000.0,46.51,46.51,46.4,46.41,11000.0
2013-12-06 09:40:00,46.44,46.49,46.4,46.45,22100.0,46.44,46.49,46.4,46.45,22100.0
2013-12-06 09:45:00,46.45,46.47,46.42,46.43,13800.0,46.45,46.47,46.42,46.43,13800.0
2013-12-06 09:50:00,46.44,46.49,46.43,46.43,19400.0,46.44,46.49,46.43,46.43,19400.0
2013-12-06 09:55:00,46.43,46.48,46.39,46.39,13200.0,46.43,46.48,46.39,46.39,13200.0
2013-12-06 10:00:00,46.39,46.49,46.39,46.47,20700.0,46.39,46.49,46.39,46.47,20700.0
2013-12-06 10:05:00,46.47,46.54,46.45,46.53,21700.0,46.47,46.54,46.45,46.53,21700.0
2013-12-06 10:10:00,46.53,46.53,46.46,46.46,14300.0,46.53,46.53,46.46,46.46,14300.0
2013-12-06 10:15:00,46.45,46.45,46.29,46.29,32100.0,46.45,46.45,46.29,46.29,32100.0
2013-12-06 10:20:00,46.29,46.33,46.25,46.31,13700.0,46.29,46.33,46.25,46.31,13700.0
2013-12-06 10:25:00,46.31,46.4,46.31,46.37,10900.0,46.31,46.4,46.31,46.37,10900.0
2013-12-06 10:30:00,46.39,46.39,46.17,46.19,30900.0,46.39,46.39,46.17,46.19,30900.0
2013-12-06 10:35:00,46.21,46.23,46.19,46.19,15900.0,46.21,46.23,46.19,46.19,15900.0
2013-12-06 10:40:00,46.21,46.23,46.17,46.17,14300.0,46.21,46.23,46.17,46.17,14300.0
2013-12-06 10:45:00,46.17,46.2,46.16,46.16,10600.0,46.17,46.2,46.16,46.16,10600.0
2013-12-06 10:50:00,46.16,46.24,46.16,46.24,13400.0,46.16,46.24,46.16,46.24,13400.0
2013-12-06 10:55:00,46.24,46.25,46.16,46.21,47300.0,46.24,46.25,46.16,46.21,47300.0
2013-12-06 11:00:00,46.2,46.26,46.18,46.26,40900.0,46.2,46.26,46.18,46.26,40900.0
2013-12-06 11:05:00,46.26,46.29,46.26,46.27,18200.0,46.26,46.29,46.26,46.27,18200.0
2013-12-06 11:10:00,46.28,46.32,46.27,46.31,16600.0,46.28,46.32,46.27,46.31,16600.0
2013-12-06 11:15:00,46.32,46.34,46.23,46.3,43500.0,46.32,46.34,46.23,46.3,43500.0
2013-12-06 11:20:00,46.31,46.35,46.31,46.34,13100.0,46.31,46.35,46.31,46.34,13100.0
2013-12-06 11:25:00,46.34,46.34,46.27,46.3,33000.0,46.34,46.34,46.27,46.3,33000.0
2013-12-06 11:30:00,46.3,46.33,46.3,46.32,24300.0,46.3,46.33,46.3,46.32,24300.0
2013-12-06 11:35:00,46.32,46.33,46.26,46.27,30300.0,46.32,46.33,46.26,46.27,30300.0
2013-12-06 11:40:00,46.27,46.31,46.25,46.3,28800.0,46.27,46.31,46.25,46.3,28800.0
2013-12-06 11:45:00,46.3,46.3,46.28,46.29,29000.0,46.3,46.3,46.28,46.29,29000.0
2013-12-06 11:50:00,46.3,46.3,46.27,46.3,20000.0,46.3,46.3,46.27,46.3,20000.0
2013-12-06 11:55:00,46.3,46.3,46.28,46.3,19000.0,46.3,46.3,46.28,46.3,19000.0
2013-12-06 12:00:00,46.3,46.3,46.28,46.28,19500.0,46.3,46.3,46.28,46.28,19500.0
2013-12-06 12:05:00,46.28,46.29,46.24,46.25,4800.0,46.28,46.29,46.24,46.25,4800.0
2013-12-06 12:10:00,46.25,46.3,46.25,46.3,9600.0,46.25,46.3,46.25,46.3,9600.0
2013-12-06 12:15:00,46.3,46.3,46.28,46.3,27900.0,46.3,46.3,46.28,46.3,27900.0
2013-12-06 12:20:00,46.3,46.3,46.28,46.29,10100.0,46.3,46.3,46.28,46.29,10100.0
2013-12-06 12:25:00,46.29,46.31,46.29,46.3,20000.0,46.29,46.31,46.29,46.3,20000.0
2013-12-06 12:30:00,46.3,46.3,46.28,46.3,16500.0,46.3,46.3,46.28,46.3,16500.0
2013-12-06 12:35:00,46.3,46.31,46.29,46.3,42300.0,46.3,46.31,46.29,46.3,42300.0
2013-12-06 12:40:00,46.31,46.31,46.28,46.3,52500.0,46.31,46.31,46.28,46.3,52500.0
2013-12-06 12:45:00,46.3,46.32,46.3,46.32,41200.0,46.3,46.32,46.3,46.32,41200.0
2013-12-06 12:50:00,46.32,46.32,46.3,46.31,12100.0,46.32,46.32,46.3,46.31,12100.0
2013-12-06 12:55:00,46.32,46.35,46.31,46.33,18700.0,46.32,46.35,46.31,46.33,18700.0
2013-12-06 13:00:00,46.33,46.35,46.33,46.35,10400.0,46.33,46.35,46.33,46.35,10400.0
2013-12-06 13:05:00,46.35,46.36,46.34,46.35,23700.0,46.35,46.36,46.34,46.35,23700.0
2013-12-06 13:10:00,46.34,46.4,46.34,46.4,15900.0,46.34,46.4,46.34,46.4,15900.0
2013-12-06 13:15:00,46.4,46.4,46.36,46.38,9100.0,46.4,46.4,46.36,46.38,9100.0
2013-12-06 13:20:00,46.38,46.38,46.31,46.32,12900.0,46.38,46.38,46.31,46.32,12900.0
2013-12-06 13:25:00,46.31,46.32,46.3,46.31,9900.0,46.31,46.32,46.3,46.31,9900.0
2013-12-06 13:30:00,46.3,46.32,46.3,46.31,23800.0,46.3,46.32,46.3,46.31,23800.0
2013-12-06 13:35:00,46.31,46.35,46.3,46.35,16000.0,46.31,46.35,46.3,46.35,16000.0
2013-12-06 13:40:00,46.35,46.37,46.3,46.31,68800.0,46.35,46.37,46.3,46.31,68800.0
2013-12-06 13:45:00,46.31,46.32,46.29,46.31,26500.0,46.31,46.32,46.29,46.31,26500.0
2013-12-06 13:50:00,46.31,46.32,46.3,46.3,11300.0,46.31,46.32,46.3,46.3,11300.0
2013-12-06 13:55:00,46.31,46.32,46.3,46.31,37000.0,46.31,46.32,46.3,46.31,37000.0
2013-12-06 14:00:00,46.32,46.33,46.3,46.32,17500.0,46.32,46.33,46.3,46.32,17500.0
2013-12-06 14:05:00,46.33,46.35,46.32,46.34,16800.0,46.33,46.35,46.32,46.34,16800.0
2013-12-06 14:10:00,46.33,46.36,46.33,46.35,15000.0,46.33,46.36,46.33,46.35,15000.0
2013-12-06 14:15:00,46.36,46.38,46.33,46.33,16500.0,46.36,46.38,46.33,46.33,16500.0
2013-12-06 14:20:00,46.32,46.35,46.32,46.33,9400.0,46.32,46.35,46.32,46.33,9400.0
2013-12-06 14:25:00,46.33,46.33,46.29,46.29,14000.0,46.33,46.33,46.29,46.29,14000.0
2013-12-06 14:30:00,46.3,46.31,46.3,46.3,8100.0,46.3,46.31,46.3,46.3,8100.0
2013-12-06 14:35:00,46.29,46.35,46.29,46.35,8700.0,46.29,46.35,46.29,46.35,8700.0
2013-12-06 14:40:00,46.35,46.37,46.33,46.34,16500.0,46.35,46.37,46.33,46.34,16500.0
2013-12-06 14:45:00,46.33,46.33,46.31,46.31,15600.0,46.33,46.33,46.31,46.31,15600.0
2013-12-06 14:50:00,46.31,46.33,46.3,46.32,9400.0,46.31,46.33,46.3,46.32,9400.0
2013-12-06 14:55:00,46.32,46.34,46.31,46.34,9300.0,46.32,46.34,46.31,46.34,9300.0
2013-12-06 15:00:00,46.34,46.37,46.34,46.35,18700.0,46.34,46.37,46.34,46.35,18700.0
2013-12-06 15:05:00,46.36,46.37,46.34,46.36,25700.0,46.36,46.37,46.34,46.36,25700.0
2013-12-06 15:10:00,46.37,46.41,46.36,46.38,38200.0,46.37,46.41,46.36,46.38,38200.0
2013-12-06 15:15:00,46.38,46.4,46.37,46.4,17100.0,46.38,46.4,46.37,46.4,17100.0
2013-12-06 15:20:00,46.4,46.43,46.39,46.41,28300.0,46.4,46.43,46.39,46.41,28300.0
2013-12-06 15:25:00,46.4,46.42,46.34,46.35,31900.0,46.4,46.42,46.34,46.35,31900.0
2013-12-06 15:30:00,46.35,46.45,46.35,46.45,20900.0,46.35,46.45,46.35,46.45,20900.0
2013-12-06 15:35:00,46.45,46.46,46.38,46.39,35400.0,46.45,46.46,46.38,46.39,35400.0
2013-12-06 15:40:00,46.39,46.46,46.39,46.44,36200.0,46.39,46.46,46.39,46.44,36200.0
2013-12-06 15:45:00,46.43,46.43,46.38,46.39,39900.0,46.43,46.43,46.38,46.39,39900.0
2013-12-06 15:50:00,46.4,46.46,46.39,46.44,52800.0,46.4,46.46,46.39,46.44,52800.0
2013-12-06 15:55:00,46.44,46.45,46.4,46.41,50100.0,46.44,46.45,46.4,46.41,50100.0
2013-12-09 09:30:00,45.8,46.25,45.75,46.22,114700.0,45.8,46.25,45.75,46.22,114700.0
2013-12-09 09:35:00,46.22,46.38,46.2,46.38,13800.0,46.22,46.38,46.2,46.38,13800.0
2013-12-09 09:40:00,46.35,46.5,46.34,46.5,28600.0,46.35,46.5,46.34,46.5,28600.0
2013-12-09 09:45:00,46.47,46.57,46.46,46.49,56700.0,46.47,46.57,46.46,46.49,56700.0
2013-12-09 09:50:00,46.49,46.67,46.48,46.61,51900.0,46.49,46.67,46.48,46.61,51900.0
2013-12-09 09:55:00,46.62,46.69,46.61,46.69,25200.0,46.62,46.69,46.61,46.69,25200.0
2013-12-09 10:00:00,46.69,46.77,46.68,46.75,42700.0,46.69,46.77,46.68,46.75,42700.0
2013-12-09 10:05:00,46.75,46.84,46.75,46.79,31600.0,46.75,46.84,46.75,46.79,31600.0
2013-12-09 10:10:00,46.79,46.79,46.74,46.75,32900.0,46.79,46.79,46.74,46.75,32900.0
2013-12-09 10:15:00,46.75,46.77,46.67,46.68,20200.0,46.75,46.77,46.67,46.68,20200.0
2013-12-09 10:20:00,46.67,46.76,46.67,46.76,36700.0,46.67,46.76,46.67,46.76,36700.0
2013-12-09 10:25:00,46.77,46.78,46.74,46.76,31800.0,46.77,46.78,46.74,46.76,31800.0
2013-12-09 10:30:00,46.75,46.78,46.68,46.72,36900.0,46.75,46.78,46.68,46.72,36900.0
2013-12-09 10:35:00,46.73,46.79,46.73,46.75,20000.0,46.73,46.79,46.73,46.75,20000.0
2013-12-09 10:40:00,46.75,46.76,46.73,46.74,15400.0,46.75,46.76,46.73,46.74,15400.0
2013-12-09 10:45:00,46.74,46.75,46.7,46.71,14600.0,46.74,46.75,46.7,46.71,14600.0
2013-12-09 10:50:00,46.72,46.78,46.72,46.78,13000.0,46.72,46.78,46.72,46.78,13000.0
2013-12-09 10:55:00,46.79,46.8,46.75,46.79,13100.0,46.79,46.8,46.75,46.79,13100.0
2013-12-09 11:00:00,46.79,46.8,46.74,46.8,40700.0,46.79,46.8,46.74,46.8,40700.0
2013-12-09 11:05:00,46.8,46.8,46.75,46.76,12400.0,46.8,46.8,46.75,46.76,12400.0
2013-12-09 11:10:00,46.75,46.79,46.65,46.71,42600.0,46.75,46.79,46.65,46.71,42600.0
2013-12-09 11:15:00,46.72,46.75,46.64,46.64,19700.0,46.72,46.75,46.64,46.64,19700.0
2013-12-09 11:20:00,46.64,46.66,46.62,46.66,10700.0,46.64,46.66,46.62,46.66,10700.0
2013-12-09 11:25:00,46.66,46.7,46.66,46.69,8900.0,46.66,46.7,46.66,46.69,8900.0
2013-12-09 11:30:00,46.68,46.7,46.67,46.7,10000.0,46.68,46.7,46.67,46.7,10000.0
2013-12-09 11:35:00,46.7,46.74,46.68,46.74,24700.0,46.7,46.74,46.68,46.74,24700.0
2013-12-09 11:40:00,46.73,46.77,46.72,46.75,30600.0,46.73,46.77,46.72,46.75,30600.0
2013-12-09 11:45:00,46.74,46.78,46.69,46.7,26400.0,46.74,46.78,46.69,46.7,26400.0
2013-12-09 11:50:00,46.7,46.75,46.7,46.75,16200.0,46.7,46.75,46.7,46.75,16200.0
2013-12-09 11:55:00,46.75,46.76,46.72,46.72,9500.0,46.75,46.76,46.72,46.72,9500.0
2013-12-09 12:00:00,46.73,46.77,46.72,46.72,15600.0,46.73,46.77,46.72,46.72,15600.0
2013-12-09 12:05:00,46.72,46.72,46.61,46.61,17600.0,46.72,46.72,46.61,46.61,17600.0
2013-12-09 12:10:00,46.62,46.62,46.59,46.59,31800.0,46.62,46.62,46.59,46.59,31800.0
2013-12-09 12:15:00,46.59,46.6,46.54,46.6,27300.0,46.59,46.6,46.54,46.6,27300.0
2013-12-09 12:20:00,46.59,46.6,46.51,46.51,17200.0,46.59,46.6,46.51,46.51,17200.0
2013-12-09 12:25:00,46.51,46.53,46.46,46.46,16000.0,46.51,46.53,46.46,46.46,16000.0
2013-12-09 12:30:00,46.45,46.47,46.44,46.46,30800.0,46.45,46.47,46.44,46.46,30800.0
2013-12-09 12:35:00,46.46,46.55,46.46,46.52,17400.0,46.46,46.55,46.46,46.52,17400.0
2013-12-09 12:40:00,46.52,46.59,46.52,46.56,21100.0,46.52,46.59,46.52,46.56,21100.0
2013-12-09 12:45:00,46.56,46.59,46.47,46.48,20900.0,46.56,46.59,46.47,46.48,20900.0
2013-12-09 12:50:00,46.48,46.51,46.48,46.5,6200.0,46.48,46.51,46.48,46.5,6200.0
2013-12-09 12:55:00,46.5,46.53,46.48,46.5,8100.0,46.5,46.53,46.48,46.5,8100.0
2013-12-09 13:00:00,46.51,46.51,46.45,46.45,11700.0,46.51,46.51,46.45,46.45,11700.0
2013-12-09 13:05:00,46.44,46.51,46.44,46.51,14500.0,46.44,46.51,46.44,46.51,14500.0
2013-12-09 13:10:00,46.51,46.57,46.5,46.57,11900.0,46.51,46.57,46.5,46.57,11900.0
2013-12-09 13:15:00,46.57,46.58,46.55,46.57,14400.0,46.57,46.58,46.55,46.57,14400.0
2013-12-09 13:20:00,46.57,46.59,46.55,46.55,26700.0,46.57,46.59,46.55,46.55,26700.0
2013-12-09 13:25:00,46.56,46.62,46.56,46.56,18100.0,46.56,46.62,46.56,46.56,18100.0
2013-12-09 13:30:00,46.57,46.6,46.57,46.58,11400.0,46.57,46.6,46.57,46.58,11400.0
2013-12-09 13:35:00,46.58,46.62,46.57,46.6,12500.0,46.58,46.62,46.57,46.6,12500.0
2013-12-09 13:40:00,46.6,46.62,46.57,46.59,12200.0,46.6,46.62,46.57,46.59,12200.0
2013-12-09 13:45:00,46.6,46.64,46.6,46.64,14000.0,46.6,46.64,46.6,46.64,14000.0
2013-12-09 13:50:00,46.64,46.66,46.61,46.62,16200.0,46.64,46.66,46.61,46.62,16200.0
2013-12-09 13:55:00,46.62,46.69,46.61,46.69,55700.0,46.62,46.69,46.61,46.69,55700.0
2013-12-09 14:00:00,46.69,46.7,46.67,46.69,15300.0,46.69,46.7,46.67,46.69,15300.0
2013-12-09 14:05:00,46.7,46.73,46.69,46.71,18500.0,46.7,46.73,46.69,46.71,18500.0
2013-12-09 14:10:00,46.72,46.72,46.7,46.72,19700.0,46.72,46.72,46.7,46.72,19700.0
2013-12-09 14:15:00,46.72,46.75,46.72,46.73,15500.0,46.72,46.75,46.72,46.73,15500.0
2013-12-09 14:20:00,46.74,46.76,46.73,46.76,16800.0,46.74,46.76,46.73,46.76,16800.0
2013-12-09 14:25:00,46.76,46.83,46.75,46.82,24800.0,46.76,46.83,46.75,46.82,24800.0
2013-12-09 14:30:00,46.82,46.85,46.81,46.85,14300.0,46.82,46.85,46.81,46.85,14300.0
2013-12-09 14:35:00,46.84,46.85,46.81,46.81,18400.0,46.84,46.85,46.81,46.81,18400.0
2013-12-09 14:40:00,46.81,46.85,46.81,46.81,7000.0,46.81,46.85,46.81,46.81,7000.0
2013-12-09 14:45:00,46.8,46.8,46.78,46.8,11600.0,46.8,46.8,46.78,46.8,11600.0
2013-12-09 14:50:00,46.8,46.8,46.75,46.75,18600.0,46.8,46.8,46.75,46.75,18600.0
2013-12-09 14:55:00,46.75,46.79,46.75,46.77,34200.0,46.75,46.79,46.75,46.77,34200.0
2013-12-09 15:00:00,46.78,46.82,46.77,46.82,17600.0,46.78,46.82,46.77,46.82,17600.0
2013-12-09 15:05:00,46.82,46.82,46.78,46.8,17800.0,46.82,46.82,46.78,46.8,17800.0
2013-12-09 15:10:00,46.81,46.82,46.78,46.8,15300.0,46.81,46.82,46.78,46.8,15300.0
2013-12-09 15:15:00,46.81,46.83,46.79,46.81,24200.0,46.81,46.83,46.79,46.81,24200.0
2013-12-09 15:20:00,46.81,46.81,46.77,46.78,17200.0,46.81,46.81,46.77,46.78,17200.0
2013-12-09 15:25:00,46.77,46.78,46.75,46.77,41700.0,46.77,46.78,46.75,46.77,41700.0
2013-12-09 15:30:00,46.76,46.8,46.76,46.77,33800.0,46.76,46.8,46.76,46.77,33800.0
2013-12-09 15:35:00,46.76,46.78,46.75,46.76,56800.0,46.76,46.78,46.75,46.76,56800.0
2013-12-09 15:40:00,46.75,46.8,46.75,46.8,33400.0,46.75,46.8,46.75,46.8,33400.0
2013-12-09 15:45:00,46.79,46.81,46.77,46.79,47600.0,46.79,46.81,46.77,46.79,47600.0
2013-12-09 15:50:00,46.79,46.81,46.77,46.78,53900.0,46.79,46.81,46.77,46.78,53900.0
2013-12-09 15:55:00,46.78,46.8,46.75,46.79,148500.0,46.78,46.8,46.75,46.79,148500.0
2013-12-10 09:30:00,46.29,46.63,46.27,46.3,63100.0,46.29,46.63,46.27,46.3,63100.0
2013-12-10 09:35:00,46.36,46.67,46.34,46.67,22600.0,46.36,46.67,46.34,46.67,22600.0
2013-12-10 09:40:00,46.67,46.69,46.54,46.62,21300.0,46.67,46.69,46.54,46.62,21300.0
2013-12-10 09:45:00,46.65,46.65,46.28,46.28,31900.0,46.65,46.65,46.28,46.28,31900.0
2013-12-10 09:50:00,46.27,46.53,46.26,46.53,35100.0,46.27,46.53,46.26,46.53,35100.0
2013-12-10 09:55:00,46.52,46.68,46.52,46.65,28900.0,46.52,46.68,46.52,46.65,28900.0
2013-12-10 10:00:00,46.67,46.73,46.54,46.59,98100.0,46.67,46.73,46.54,46.59,98100.0
2013-12-10 10:05:00,46.58,46.66,46.51,46.61,32000.0,46.58,46.66,46.51,46.61,32000.0
2013-12-10 10:10:00,46.61,46.65,46.55,46.57,31100.0,46.61,46.65,46.55,46.57,31100.0
2013-12-10 10:15:00,46.57,46.63,46.54,46.54,18700.0,46.57,46.63,46.54,46.54,18700.0
2013-12-10 10:20:00,46.53,46.61,46.52,46.58,15800.0,46.53,46.61,46.52,46.58,15800.0
2013-12-10 10:25:00,46.59,46.63,46.54,46.6,34600.0,46.59,46.63,46.54,46.6,34600.0
2013-12-10 10:30:00,46.61,46.64,46.57,46.59,30100.0,46.61,46.64,46.57,46.59,30100.0
2013-12-10 10:35:00,46.6,46.65,46.54,46.61,60500.0,46.6,46.65,46.54,46.61,60500.0
2013-12-10 10:40:00,46.61,46.67,46.61,46.61,17600.0,46.61,46.67,46.61,46.61,17600.0
2013-12-10 10:45:00,46.61,46.62,46.49,46.5,25300.0,46.61,46.62,46.49,46.5,25300.0
2013-12-10 10:50:00,46.5,46.5,46.42,46.44,28400.0,46.5,46.5,46.42,46.44,28400.0
2013-12-10 10:55:00,46.44,46.52,46.44,46.51,22200.0,46.44,46.52,46.44,46.51,22200.0
2013-12-10 11:00:00,46.52,46.57,46.48,46.49,22700.0,46.52,46.57,46.48,46.49,22700.0
2013-12-10 11:05:00,46.48,46.48,46.42,46.44,18200.0,46.48,46.48,46.42,46.44,18200.0
2013-12-10 11:10:00,46.43,46.49,46.4,46.49,10600.0,46.43,46.49,46.4,46.49,10600.0
2013-12-10 11:15:00,46.47,46.47,46.36,46.38,24300.0,46.47,46.47,46.36,46.38,24300.0
2013-12-10 11:20:00,46.39,46.41,46.37,46.38,19000.0,46.39,46.41,46.37,46.38,19000.0
2013-12-10 11:25:00,46.38,46.44,46.38,46.44,25100.0,46.38,46.44,46.38,46.44,25100.0
2013-12-10 11:30:00,46.43,46.46,46.38,46.45,23300.0,46.43,46.46,46.38,46.45,23300.0
2013-12-10 11:35:00,46.47,46.49,46.44,46.44,19800.0,46.47,46.49,46.44,46.44,19800.0
2013-12-10 11:40:00,46.44,46.49,46.42,46.48,12200.0,46.44,46.49,46.42,46.48,12200.0
2013-12-10 11:45:00,46.48,46.49,46.42,46.45,16500.0,46.48,46.49,46.42,46.45,16500.0
2013-12-10 11:50:00,46.43,46.43,46.38,46.38,12300.0,46.43,46.43,46.38,46.38,12300.0
2013-12-10 11:55:00,46.38,46.4,46.35,46.4,13400.0,46.38,46.4,46.35,46.4,13400.0
2013-12-10 12:00:00,46.4,46.43,46.37,46.42,11500.0,46.4,46.43,46.37,46.42,11500.0
2013-12-10 12:05:00,46.42,46.45,46.37,46.39,12300.0,46.42,46.45,46.37,46.39,12300.0
2013-12-10 12:10:00,46.39,46.43,46.34,46.43,9600.0,46.39,46.43,46.34,46.43,9600.0
2013-12-10 12:15:00,46.43,46.46,46.36,46.37,34400.0,46.43,46.46,46.36,46.37,34400.0
2013-12-10 12:20:00,46.37,46.49,46.37,46.49,12400.0,46.37,46.49,46.37,46.49,12400.0
2013-12-10 12:25:00,46.49,46.52,46.48,46.51,7100.0,46.49,46.52,46.48,46.51,7100.0
2013-12-10 12:30:00,46.51,46.52,46.46,46.49,12800.0,46.51,46.52,46.46,46.49,12800.0
2013-12-10 12:35:00,46.5,46.53,46.49,46.51,14500.0,46.5,46.53,46.49,46.51,14500.0
2013-12-10 12:40:00,46.52,46.53,46.49,46.53,10600.0,46.52,46.53,46.49,46.53,10600.0
2013-12-10 12:45:00,46.53,46.54,46.51,46.53,19000.0,46.53,46.54,46.51,46.53,19000.0
2013-12-10 12:50:00,46.53,46.56,46.53,46.56,7700.0,46.53,46.56,46.53,46.56,7700.0
2013-12-10 12:55:00,46.56,46.62,46.56,46.61,25700.0,46.56,46.62,46.56,46.61,25700.0
2013-12-10 13:00:00,46.61,46.65,46.6,46.64,15300.0,46.61,46.65,46.6,46.64,15300.0
2013-12-10 13:05:00,46.65,46.66,46.65,46.66,16400.0,46.65,46.66,46.65,46.66,16400.0
2013-12-10 13:10:00,46.66,46.68,46.65,46.68,17900.0,46.66,46.68,46.65,46.68,17900.0
2013-12-10 13:15:00,46.68,46.73,46.66,46.71,16700.0,46.68,46.73,46.66,46.71,16700.0
2013-12-10 13:20:00,46.73,46.73,46.72,46.73,10400.0,46.73,46.73,46.72,46.73,10400.0
2013-12-10 13:25:00,46.74,46.76,46.69,46.72,33000.0,46.74,46.76,46.69,46.72,33000.0
2013-12-10 13:30:00,46.72,46.73,46.7,46.71,20800.0,46.72,46.73,46.7,46.71,20800.0
2013-12-10 13:35:00,46.7,46.74,46.7,46.73,20500.0,46.7,46.74,46.7,46.73,20500.0
2013-12-10 13:40:00,46.73,46.73,46.7,46.72,17600.0,46.73,46.73,46.7,46.72,17600.0
2013-12-10 13:45:00,46.73,46.76,46.71,46.76,15200.0,46.73,46.76,46.71,46.76,15200.0
2013-12-10 13:50:00,46.76,46.76,46.69,46.71,21400.0,46.76,46.76,46.69,46.71,21400.0
2013-12-10 13:55:00,46.72,46.74,46.68,46.73,18500.0,46.72,46.74,46.68,46.73,18500.0
2013-12-10 14:00:00,46.72,46.73,46.68,46.72,19600.0,46.72,46.73,46.68,46.72,19600.0
2013-12-10 14:05:00,46.72,46.78,46.72,46.77,29900.0,46.72,46.78,46.72,46.77,29900.0
2013-12-10 14:10:00,46.76,46.77,46.69,46.7,20500.0,46.76,46.77,46.69,46.7,20500.0
2013-12-10 14:15:00,46.7,46.73,46.68,46.73,30700.0,46.7,46.73,46.68,46.73,30700.0
2013-12-10 14:20:00,46.73,46.76,46.72,46.76,15400.0,46.73,46.76,46.72,46.76,15400.0
2013-12-10 14:25:00,46.76,46.77,46.72,46.77,23900.0,46.76,46.77,46.72,46.77,23900.0
2013-12-10 14:30:00,46.76,46.77,46.72,46.75,17800.0,46.76,46.77,46.72,46.75,17800.0
2013-12-10 14:35:00,46.75,46.78,46.74,46.78,19100.0,46.75,46.78,46.74,46.78,19100.0
2013-12-10 14:40:00,46.78,46.78,46.76,46.77,35200.0,46.78,46.78,46.76,46.77,35200.0
2013-12-10 14:45:00,46.76,46.79,46.75,46.78,37100.0,46.76,46.79,46.75,46.78,37100.0
2013-12-10 14:50:00,46.78,46.81,46.76,46.76,30800.0,46.78,46.81,46.76,46.76,30800.0
2013-12-10 14:55:00,46.76,46.85,46.76,46.83,34200.0,46.76,46.85,46.76,46.83,34200.0
2013-12-10 15:00:00,46.83,46.9,46.83,46.9,38200.0,46.83,46.9,46.83,46.9,38200.0
2013-12-10 15:05:00,46.9,46.95,46.89,46.94,48800.0,46.9,46.95,46.89,46.94,48800.0
2013-12-10 15:10:00,46.94,46.98,46.92,46.98,33900.0,46.94,46.98,46.92,46.98,33900.0
2013-12-10 15:15:00,46.98,46.98,46.82,46.82,47500.0,46.98,46.98,46.82,46.82,47500.0
2013-12-10 15:20:00,46.82,46.89,46.81,46.89,22000.0,46.82,46.89,46.81,46.89,22000.0
2013-12-10 15:25:00,46.89,46.91,46.82,46.83,49300.0,46.89,46.91,46.82,46.83,49300.0
2013-12-10 15:30:00,46.83,46.84,46.79,46.84,35600.0,46.83,46.84,46.79,46.84,35600.0
2013-12-10 15:35:00,46.83,46.84,46.8,46.81,40000.0,46.83,46.84,46.8,46.81,40000.0
2013-12-10 15:40:00,46.82,46.83,46.8,46.8,45300.0,46.82,46.83,46.8,46.8,45300.0
2013-12-10 15:45:00,46.8,46.86,46.77,46.86,91000.0,46.8,46.86,46.77,46.86,91000.0
2013-12-10 15:50:00,46.85,46.88,46.79,46.87,218100.0,46.85,46.88,46.79,46.87,218100.0
2013-12-10 15:55:00,46.87,46.88,46.77,46.79,363200.0,46.87,46.88,46.77,46.79,363200.0
2013-12-11 09:30:00,46.94,47.0,46.8,46.95,80200.0,46.94,47.0,46.8,46.95,80200.0
2013-12-11 09:35:00,46.95,47.05,46.95,46.98,123700.0,46.95,47.05,46.95,46.98,123700.0
2013-12-11 09:40:00,46.98,47.01,46.92,46.92,95800.0,46.98,47.01,46.92,46.92,95800.0
2013-12-11 09:45:00,46.94,46.96,46.55,46.58,50500.0,46.94,46.96,46.55,46.58,50500.0
2013-12-11 09:50:00,46.55,46.81,46.54,46.78,45500.0,46.55,46.81,46.54,46.78,45500.0
2013-12-11 09:55:00,46.76,46.8,46.74,46.77,33100.0,46.76,46.8,46.74,46.77,33100.0
2013-12-11 10:00:00,46.77,46.79,46.66,46.69,34100.0,46.77,46.79,46.66,46.69,34100.0
2013-12-11 10:05:00,46.69,46.79,46.68,46.76,47600.0,46.69,46.79,46.68,46.76,47600.0
2013-12-11 10:10:00,46.77,46.81,46.74,46.74,40100.0,46.77,46.81,46.74,46.74,40100.0
2013-12-11 10:15:00,46.74,46.74,46.58,46.59,35700.0,46.74,46.74,46.58,46.59,35700.0
2013-12-11 10:20:00,46.59,46.7,46.59,46.69,24400.0,46.59,46.7,46.59,46.69,24400.0
2013-12-11 10:25:00,46.69,46.69,46.62,46.64,25400.0,46.69,46.69,46.62,46.64,25400.0
2013-12-11 10:30:00,46.64,46.68,46.6,46.65,27600.0,46.64,46.68,46.6,46.65,27600.0
2013-12-11 10:35:00,46.65,46.67,46.65,46.67,14200.0,46.65,46.67,46.65,46.67,14200.0
2013-12-11 10:40:00,46.68,46.77,46.67,46.71,39900.0,46.68,46.77,46.67,46.71,39900.0
2013-12-11 10:45:00,46.71,46.72,46.69,46.71,21900.0,46.71,46.72,46.69,46.71,21900.0
2013-12-11 10:50:00,46.71,46.71,46.67,46.68,27500.0,46.71,46.71,46.67,46.68,27500.0
2013-12-11 10:55:00,46.69,46.7,46.64,46.67,22500.0,46.69,46.7,46.64,46.67,22500.0
2013-12-11 11:00:00,46.67,46.7,46.66,46.69,19100.0,46.67,46.7,46.66,46.69,19100.0
2013-12-11 11:05:00,46.69,46.7,46.66,46.69,23700.0,46.69,46.7,46.66,46.69,23700.0
2013-12-11 11:10:00,46.68,46.71,46.68,46.7,23500.0,46.68,46.71,46.68,46.7,23500.0
2013-12-11 11:15:00,46.7,46.7,46.61,46.64,36400.0,46.7,46.7,46.61,46.64,36400.0
2013-12-11 11:20:00,46.64,46.67,46.58,46.66,27500.0,46.64,46.67,46.58,46.66,27500.0
2013-12-11 11:25:00,46.66,46.7,46.63,46.65,15200.0,46.66,46.7,46.63,46.65,15200.0
2013-12-11 11:30:00,46.65,46.65,46.54,46.58,26200.0,46.65,46.65,46.54,46.58,26200.0
2013-12-11 11:35:00,46.58,46.6,46.53,46.54,17400.0,46.58,46.6,46.53,46.54,17400.0
2013-12-11 11:40:00,46.53,46.57,46.53,46.53,26500.0,46.53,46.57,46.53,46.53,26500.0
2013-12-11 11:45:00,46.55,46.55,46.51,46.52,17300.0,46.55,46.55,46.51,46.52,17300.0
2013-12-11 11:50:00,46.52,46.52,46.4,46.42,29200.0,46.52,46.52,46.4,46.42,29200.0
2013-12-11 11:55:00,46.42,46.49,46.41,46.48,18400.0,46.42,46.49,46.41,46.48,18400.0
2013-12-11 12:00:00,46.48,46.52,46.46,46.48,27100.0,46.48,46.52,46.46,46.48,27100.0
2013-12-11 12:05:00,46.47,46.5,46.45,46.46,16000.0,46.47,46.5,46.45,46.46,16000.0
2013-12-11 12:10:00,46.46,46.46,46.39,46.39,17500.0,46.46,46.46,46.39,46.39,17500.0
2013-12-11 12:15:00,46.4,46.41,46.39,46.39,20500.0,46.4,46.41,46.39,46.39,20500.0
2013-12-11 12:20:00,46.4,46.42,46.26,46.26,31100.0,46.4,46.42,46.26,46.26,31100.0
2013-12-11 12:25:00,46.28,46.33,46.25,46.29,21200.0,46.28,46.33,46.25,46.29,21200.0
2013-12-11 12:30:00,46.28,46.37,46.28,46.37,15100.0,46.28,46.37,46.28,46.37,15100.0
2013-12-11 12:35:00,46.38,46.42,46.37,46.4,15200.0,46.38,46.42,46.37,46.4,15200.0
2013-12-11 12:40:00,46.4,46.44,46.37,46.41,21400.0,46.4,46.44,46.37,46.41,21400.0
2013-12-11 12:45:00,46.41,46.43,46.4,46.4,16200.0,46.41,46.43,46.4,46.4,16200.0
2013-12-11 12:50:00,46.4,46.45,46.4,46.41,17300.0,46.4,46.45,46.4,46.41,17300.0
2013-12-11 12:55:00,46.41,46.41,46.34,46.39,16000.0,46.41,46.41,46.34,46.39,16000.0
2013-12-11 13:00:00,46.4,46.48,46.4,46.48,14200.0,46.4,46.48,46.4,46.48,14200.0
2013-12-11 13:05:00,46.48,46.53,46.46,46.47,27000.0,46.48,46.53,46.46,46.47,27000.0
2013-12-11 13:10:00,46.47,46.55,46.46,46.55,23600.0,46.47,46.55,46.46,46.55,23600.0
2013-12-11 13:15:00,46.55,46.55,46.49,46.51,15300.0,46.55,46.55,46.49,46.51,15300.0
2013-12-11 13:20:00,46.51,46.52,46.48,46.5,20000.0,46.51,46.52,46.48,46.5,20000.0
2013-12-11 13:25:00,46.51,46.51,46.45,46.45,16200.0,46.51,46.51,46.45,46.45,16200.0
2013-12-11 13:30:00,46.45,46.45,46.39,46.42,23900.0,46.45,46.45,46.39,46.42,23900.0
2013-12-11 13:35:00,46.42,46.49,46.39,46.49,17300.0,46.42,46.49,46.39,46.49,17300.0
2013-12-11 13:40:00,46.49,46.58,46.48,46.58,19000.0,46.49,46.58,46.48,46.58,19000.0
2013-12-11 13:45:00,46.59,46.6,46.54,46.55,20300.0,46.59,46.6,46.54,46.55,20300.0
2013-12-11 13:50:00,46.55,46.57,46.52,46.55,19900.0,46.55,46.57,46.52,46.55,19900.0
2013-12-11 13:55:00,46.56,46.58,46.54,46.56,11100.0,46.56,46.58,46.54,46.56,11100.0
2013-12-11 14:00:00,46.57,46.58,46.47,46.48,22600.0,46.57,46.58,46.47,46.48,22600.0
2013-12-11 14:05:00,46.5,46.51,46.4,46.4,22500.0,46.5,46.51,46.4,46.4,22500.0
2013-12-11 14:10:00,46.4,46.42,46.36,46.36,21900.0,46.4,46.42,46.36,46.36,21900.0
2013-12-11 14:15:00,46.34,46.36,46.3,46.31,22900.0,46.34,46.36,46.3,46.31,22900.0
2013-12-11 14:20:00,46.32,46.43,46.32,46.43,20800.0,46.32,46.43,46.32,46.43,20800.0
2013-12-11 14:25:00,46.43,46.46,46.39,46.46,22100.0,46.43,46.46,46.39,46.46,22100.0
2013-12-11 14:30:00,46.46,46.46,46.34,46.34,58300.0,46.46,46.46,46.34,46.34,58300.0
2013-12-11 14:35:00,46.34,46.34,46.27,46.27,27100.0,46.34,46.34,46.27,46.27,27100.0
2013-12-11 14:40:00,46.27,46.27,46.16,46.19,64500.0,46.27,46.27,46.16,46.19,64500.0
2013-12-11 14:45:00,46.19,46.19,46.16,46.17,38700.0,46.19,46.19,46.16,46.17,38700.0
2013-12-11 14:50:00,46.17,46.19,46.14,46.16,48100.0,46.17,46.19,46.14,46.16,48100.0
2013-12-11 14:55:00,46.16,46.23,46.16,46.18,56100.0,46.16,46.23,46.16,46.18,56100.0
2013-12-11 15:00:00,46.17,46.18,46.0,46.01,87300.0,46.17,46.18,46.0,46.01,87300.0
2013-12-11 15:05:00,46.0,46.06,45.98,46.03,81100.0,46.0,46.06,45.98,46.03,81100.0
2013-12-11 15:10:00,46.03,46.03,45.79,45.84,156200.0,46.03,46.03,45.79,45.84,156200.0
2013-12-11 15:15:00,45.84,45.92,45.83,45.9,62200.0,45.84,45.92,45.83,45.9,62200.0
2013-12-11 15:20:00,45.9,45.9,45.75,45.77,129300.0,45.9,45.9,45.75,45.77,129300.0
2013-12-11 15:25:00,45.78,45.85,45.78,45.84,61700.0,45.78,45.85,45.78,45.84,61700.0
2013-12-11 15:30:00,45.84,45.88,45.83,45.87,75000.0,45.84,45.88,45.83,45.87,75000.0
2013-12-11 15:35:00,45.87,45.88,45.84,45.88,89200.0,45.87,45.88,45.84,45.88,89200.0
2013-12-11 15:40:00,45.88,45.93,45.8,45.8,105100.0,45.88,45.93,45.8,45.8,105100.0
2013-12-11 15:45:00,45.8,45.81,45.69,45.72,138000.0,45.8,45.81,45.69,45.72,138000.0
2013-12-11 15:50:00,45.72,45.74,45.64,45.65,113200.0,45.72,45.74,45.64,45.65,113200.0
2013-12-11 15:55:00,45.65,45.77,45.65,45.75,206200.0,45.65,45.77,45.65,45.75,206200.0
2013-12-12 09:30:00,45.85,46.05,45.51,45.92,59500.0,45.85,46.05,45.51,45.92,59500.0
2013-12-12 09:35:00,45.93,46.08,45.89,46.0,83700.0,45.93,46.08,45.89,46.0,83700.0
2013-12-12 09:40:00,46.01,46.04,45.88,45.88,125600.0,46.01,46.04,45.88,45.88,125600.0
2013-12-12 09:45:00,45.88,45.95,45.81,45.87,65500.0,45.88,45.95,45.81,45.87,65500.0
2013-12-12 09:50:00,45.89,46.01,45.89,45.99,72700.0,45.89,46.01,45.89,45.99,72700.0
2013-12-12 09:55:00,45.99,46.08,45.94,46.04,86500.0,45.99,46.08,45.94,46.04,86500.0
2013-12-12 10:00:00,46.04,46.06,45.97,46.0,41000.0,46.04,46.06,45.97,46.0,41000.0
2013-12-12 10:05:00,46.02,46.02,45.86,45.87,37400.0,46.02,46.02,45.86,45.87,37400.0
2013-12-12 10:10:00,45.87,46.0,45.81,46.0,30900.0,45.87,46.0,45.81,46.0,30900.0
2013-12-12 10:15:00,46.01,46.02,45.88,46.0,48300.0,46.01,46.02,45.88,46.0,48300.0
2013-12-12 10:20:00,46.0,46.13,45.99,46.05,47600.0,46.0,46.13,45.99,46.05,47600.0
2013-12-12 10:25:00,46.07,46.13,46.02,46.08,61400.0,46.07,46.13,46.02,46.08,61400.0
2013-12-12 10:30:00,46.08,46.16,46.08,46.09,57000.0,46.08,46.16,46.08,46.09,57000.0
2013-12-12 10:35:00,46.1,46.16,46.06,46.15,38400.0,46.1,46.16,46.06,46.15,38400.0
2013-12-12 10:40:00,46.16,46.17,46.01,46.03,41200.0,46.16,46.17,46.01,46.03,41200.0
2013-12-12 10:45:00,46.04,46.08,46.04,46.08,20700.0,46.04,46.08,46.04,46.08,20700.0
2013-12-12 10:50:00,46.08,46.11,46.06,46.07,13400.0,46.08,46.11,46.06,46.07,13400.0
2013-12-12 10:55:00,46.07,46.07,46.01,46.02,23000.0,46.07,46.07,46.01,46.02,23000.0
2013-12-12 11:00:00,46.01,46.07,46.01,46.05,23900.0,46.01,46.07,46.01,46.05,23900.0
2013-12-12 11:05:00,46.06,46.09,45.97,45.97,55500.0,46.06,46.09,45.97,45.97,55500.0
2013-12-12 11:10:00,45.97,45.97,45.91,45.95,58200.0,45.97,45.97,45.91,45.95,58200.0
2013-12-12 11:15:00,45.95,45.96,45.84,45.84,53600.0,45.95,45.96,45.84,45.84,53600.0
2013-12-12 11:20:00,45.85,45.9,45.81,45.9,20300.0,45.85,45.9,45.81,45.9,20300.0
2013-12-12 11:25:00,45.89,45.9,45.84,45.9,32000.0,45.89,45.9,45.84,45.9,32000.0
2013-12-12 11:30:00,45.89,45.89,45.76,45.81,40000.0,45.89,45.89,45.76,45.81,40000.0
2013-12-12 11:35:00,45.81,45.81,45.77,45.77,26600.0,45.81,45.81,45.77,45.77,26600.0
2013-12-12 11:40:00,45.78,45.78,45.63,45.63,48500.0,45.78,45.78,45.63,45.63,48500.0
2013-12-12 11:45:00,45.63,45.63,45.51,45.59,49100.0,45.63,45.63,45.51,45.59,49100.0
2013-12-12 11:50:00,45.6,45.71,45.6,45.71,22600.0,45.6,45.71,45.6,45.71,22600.0
2013-12-12 11:55:00,45.71,45.71,45.66,45.66,18600.0,45.71,45.71,45.66,45.66,18600.0
2013-12-12 12:00:00,45.66,45.74,45.61,45.73,31000.0,45.66,45.74,45.61,45.73,31000.0
2013-12-12 12:05:00,45.73,45.76,45.68,45.74,26700.0,45.73,45.76,45.68,45.74,26700.0
2013-12-12 12:10:00,45.74,45.75,45.69,45.7,30700.0,45.74,45.75,45.69,45.7,30700.0
2013-12-12 12:15:00,45.71,45.71,45.65,45.65,27500.0,45.71,45.71,45.65,45.65,27500.0
2013-12-12 12:20:00,45.66,45.66,45.58,45.63,21500.0,45.66,45.66,45.58,45.63,21500.0
2013-12-12 12:25:00,45.63,45.63,45.58,45.62,14200.0,45.63,45.63,45.58,45.62,14200.0
2013-12-12 12:30:00,45.63,45.65,45.53,45.58,91500.0,45.63,45.65,45.53,45.58,91500.0
2013-12-12 12:35:00,45.59,45.6,45.56,45.58,157200.0,45.59,45.6,45.56,45.58,157200.0
2013-12-12 12:40:00,45.57,45.6,45.56,45.57,35300.0,45.57,45.6,45.56,45.57,35300.0
2013-12-12 12:45:00,45.57,45.6,45.48,45.48,41600.0,45.57,45.6,45.48,45.48,41600.0
2013-12-12 12:50:00,45.48,45.48,45.33,45.33,66900.0,45.48,45.48,45.33,45.33,66900.0
2013-12-12 12:55:00,45.33,45.36,45.29,45.29,28600.0,45.33,45.36,45.29,45.29,28600.0
2013-12-12 13:00:00,45.3,45.44,45.25,45.43,82100.0,45.3,45.44,45.25,45.43,82100.0
2013-12-12 13:05:00,45.44,45.46,45.4,45.4,54200.0,45.44,45.46,45.4,45.4,54200.0
2013-12-12 13:10:00,45.4,45.53,45.4,45.53,13400.0,45.4,45.53,45.4,45.53,13400.0
2013-12-12 13:15:00,45.53,45.54,45.49,45.54,22800.0,45.53,45.54,45.49,45.54,22800.0
2013-12-12 13:20:00,45.54,45.54,45.47,45.47,26100.0,45.54,45.54,45.47,45.47,26100.0
2013-12-12 13:25:00,45.47,45.55,45.46,45.54,22200.0,45.47,45.55,45.46,45.54,22200.0
2013-12-12 13:30:00,45.53,45.6,45.53,45.59,42700.0,45.53,45.6,45.53,45.59,42700.0
2013-12-12 13:35:00,45.59,45.65,45.55,45.65,75200.0,45.59,45.65,45.55,45.65,75200.0
2013-12-12 13:40:00,45.66,45.71,45.62,45.63,55200.0,45.66,45.71,45.62,45.63,55200.0
2013-12-12 13:45:00,45.62,45.64,45.54,45.55,33500.0,45.62,45.64,45.54,45.55,33500.0
2013-12-12 13:50:00,45.54,45.55,45.49,45.5,22700.0,45.54,45.55,45.49,45.5,22700.0
2013-12-12 13:55:00,45.51,45.51,45.44,45.5,27900.0,45.51,45.51,45.44,45.5,27900.0
2013-12-12 14:00:00,45.5,45.6,45.5,45.6,25000.0,45.5,45.6,45.5,45.6,25000.0
2013-12-12 14:05:00,45.6,45.67,45.6,45.65,34700.0,45.6,45.67,45.6,45.65,34700.0
2013-12-12 14:10:00,45.65,45.68,45.63,45.68,16800.0,45.65,45.68,45.63,45.68,16800.0
2013-12-12 14:15:00,45.68,45.72,45.68,45.7,21800.0,45.68,45.72,45.68,45.7,21800.0
2013-12-12 14:20:00,45.69,45.75,45.69,45.72,23100.0,45.69,45.75,45.69,45.72,23100.0
2013-12-12 14:25:00,45.73,45.73,45.65,45.65,19300.0,45.73,45.73,45.65,45.65,19300.0
2013-12-12 14:30:00,45.65,45.75,45.65,45.7,26700.0,45.65,45.75,45.65,45.7,26700.0
2013-12-12 14:35:00,45.7,45.7,45.64,45.65,20500.0,45.7,45.7,45.64,45.65,20500.0
2013-12-12 14:40:00,45.65,45.67,45.62,45.63,21500.0,45.65,45.67,45.62,45.63,21500.0
2013-12-12 14:45:00,45.64,45.66,45.58,45.63,23500.0,45.64,45.66,45.58,45.63,23500.0
2013-12-12 14:50:00,45.63,45.75,45.6,45.73,25900.0,45.63,45.75,45.6,45.73,25900.0
2013-12-12 14:55:00,45.73,45.74,45.71,45.73,19700.0,45.73,45.74,45.71,45.73,19700.0
2013-12-12 15:00:00,45.73,45.73,45.67,45.7,21500.0,45.73,45.73,45.67,45.7,21500.0
2013-12-12 15:05:00,45.7,45.72,45.67,45.7,22400.0,45.7,45.72,45.67,45.7,22400.0
2013-12-12 15:10:00,45.7,45.71,45.66,45.66,24600.0,45.7,45.71,45.66,45.66,24600.0
2013-12-12 15:15:00,45.66,45.71,45.66,45.68,35000.0,45.66,45.71,45.66,45.68,35000.0
2013-12-12 15:20:00,45.69,45.71,45.68,45.71,16400.0,45.69,45.71,45.68,45.71,16400.0
2013-12-12 15:25:00,45.71,45.73,45.69,45.69,39800.0,45.71,45.73,45.69,45.69,39800.0
2013-12-12 15:30:00,45.69,45.72,45.69,45.71,27000.0,45.69,45.72,45.69,45.71,27000.0
2013-12-12 15:35:00,45.72,45.72,45.59,45.59,52300.0,45.72,45.72,45.59,45.59,52300.0
2013-12-12 15:40:00,45.6,45.66,45.59,45.65,77500.0,45.6,45.66,45.59,45.65,77500.0
2013-12-12 15:45:00,45.65,45.65,45.57,45.57,69000.0,45.65,45.65,45.57,45.57,69000.0
2013-12-12 15:50:00,45.57,45.58,45.51,45.51,88700.0,45.57,45.58,45.51,45.51,88700.0
2013-12-12 15:55:00,45.52,45.54,45.46,45.51,158700.0,45.52,45.54,45.46,45.51,158700.0
2013-12-13 09:30:00,45.99,46.39,45.76,46.3,99700.0,45.99,46.39,45.76,46.3,99700.0
2013-12-13 09:35:00,46.24,46.48,46.23,46.46,45200.0,46.24,46.48,46.23,46.46,45200.0
2013-12-13 09:40:00,46.46,46.61,46.44,46.55,68700.0,46.46,46.61,46.44,46.55,68700.0
2013-12-13 09:45:00,46.54,46.6,46.45,46.47,46200.0,46.54,46.6,46.45,46.47,46200.0
2013-12-13 09:50:00,46.47,46.66,46.43,46.6,70600.0,46.47,46.66,46.43,46.6,70600.0
2013-12-13 09:55:00,46.6,46.71,46.57,46.64,48200.0,46.6,46.71,46.57,46.64,48200.0
2013-12-13 10:00:00,46.64,46.7,46.59,46.68,43700.0,46.64,46.7,46.59,46.68,43700.0
2013-12-13 10:05:00,46.68,46.87,46.67,46.86,89700.0,46.68,46.87,46.67,46.86,89700.0
2013-12-13 10:10:00,46.86,47.18,46.86,47.14,205900.0,46.86,47.18,46.86,47.14,205900.0
2013-12-13 10:15:00,47.14,47.3,47.1,47.27,173300.0,47.14,47.3,47.1,47.27,173300.0
2013-12-13 10:20:00,47.25,47.39,47.16,47.34,126000.0,47.25,47.39,47.16,47.34,126000.0
2013-12-13 10:25:00,47.35,47.35,47.0,47.06,96600.0,47.35,47.35,47.0,47.06,96600.0
2013-12-13 10:30:00,47.05,47.09,47.02,47.05,58900.0,47.05,47.09,47.02,47.05,58900.0
2013-12-13 10:35:00,47.05,47.08,47.02,47.05,17900.0,47.05,47.08,47.02,47.05,17900.0
2013-12-13 10:40:00,47.05,47.06,46.9,47.03,40200.0,47.05,47.06,46.9,47.03,40200.0
2013-12-13 10:45:00,47.03,47.22,47.02,47.14,60200.0,47.03,47.22,47.02,47.14,60200.0
2013-12-13 10:50:00,47.11,47.26,47.09,47.25,52000.0,47.11,47.26,47.09,47.25,52000.0
2013-12-13 10:55:00,47.27,47.35,47.27,47.31,46200.0,47.27,47.35,47.27,47.31,46200.0
2013-12-13 11:00:00,47.33,47.33,47.26,47.3,57600.0,47.33,47.33,47.26,47.3,57600.0
2013-12-13 11:05:00,47.3,47.45,47.3,47.41,45600.0,47.3,47.45,47.3,47.41,45600.0
2013-12-13 11:10:00,47.41,47.41,47.28,47.32,48200.0,47.41,47.41,47.28,47.32,48200.0
2013-12-13 11:15:00,47.31,47.41,47.28,47.36,47800.0,47.31,47.41,47.28,47.36,47800.0
2013-12-13 11:20:00,47.36,47.45,47.36,47.4,82900.0,47.36,47.45,47.36,47.4,82900.0
2013-12-13 11:25:00,47.39,47.49,47.37,47.47,38700.0,47.39,47.49,47.37,47.47,38700.0
2013-12-13 11:30:00,47.45,47.45,47.37,47.39,27800.0,47.45,47.45,47.37,47.39,27800.0
2013-12-13 11:35:00,47.38,47.45,47.34,47.36,42400.0,47.38,47.45,47.34,47.36,42400.0
2013-12-13 11:40:00,47.36,47.36,47.27,47.35,29300.0,47.36,47.36,47.27,47.35,29300.0
2013-12-13 11:45:00,47.34,47.45,47.34,47.39,37400.0,47.34,47.45,47.34,47.39,37400.0
2013-12-13 11:50:00,47.39,47.45,47.39,47.42,23600.0,47.39,47.45,47.39,47.42,23600.0
2013-12-13 11:55:00,47.43,47.5,47.36,47.48,34200.0,47.43,47.5,47.36,47.48,34200.0
2013-12-13 12:00:00,47.48,47.66,47.48,47.65,122800.0,47.48,47.66,47.48,47.65,122800.0
2013-12-13 12:05:00,47.65,47.79,47.64,47.78,58200.0,47.65,47.79,47.64,47.78,58200.0
2013-12-13 12:10:00,47.8,47.9,47.75,47.86,81200.0,47.8,47.9,47.75,47.86,81200.0
2013-12-13 12:15:00,47.85,47.86,47.74,47.79,30300.0,47.85,47.86,47.74,47.79,30300.0
2013-12-13 12:20:00,47.8,47.86,47.78,47.85,58600.0,47.8,47.86,47.78,47.85,58600.0
2013-12-13 12:25:00,47.85,47.92,47.84,47.92,38800.0,47.85,47.92,47.84,47.92,38800.0
2013-12-13 12:30:00,47.93,48.2,47.88,48.18,254400.0,47.93,48.2,47.88,48.18,254400.0
2013-12-13 12:35:00,48.18,48.25,48.14,48.19,83700.0,48.18,48.25,48.14,48.19,83700.0
2013-12-13 12:40:00,48.19,48.33,48.08,48.3,175600.0,48.19,48.33,48.08,48.3,175600.0
2013-12-13 12:45:00,48.3,48.39,48.21,48.22,121600.0,48.3,48.39,48.21,48.22,121600.0
2013-12-13 12:50:00,48.2,48.2,47.99,48.05,95700.0,48.2,48.2,47.99,48.05,95700.0
2013-12-13 12:55:00,48.05,48.1,47.96,47.98,105900.0,48.05,48.1,47.96,47.98,105900.0
2013-12-13 13:00:00,47.97,48.23,47.93,48.22,130500.0,47.97,48.23,47.93,48.22,130500.0
2013-12-13 13:05:00,48.23,48.34,48.23,48.27,72600.0,48.23,48.34,48.23,48.27,72600.0
2013-12-13 13:10:00,48.27,48.29,48.07,48.08,67200.0,48.27,48.29,48.07,48.08,67200.0
2013-12-13 13:15:00,48.08,48.26,48.07,48.12,154900.0,48.08,48.26,48.07,48.12,154900.0
2013-12-13 13:20:00,48.12,48.23,48.09,48.22,123300.0,48.12,48.23,48.09,48.22,123300.0
2013-12-13 13:25:00,48.22,48.34,48.2,48.27,110800.0,48.22,48.34,48.2,48.27,110800.0
2013-12-13 13:30:00,48.27,48.32,48.22,48.32,51100.0,48.27,48.32,48.22,48.32,51100.0
2013-12-13 13:35:00,48.31,48.33,48.22,48.24,82700.0,48.31,48.33,48.22,48.24,82700.0
2013-12-13 13:40:00,48.24,48.25,48.14,48.16,46900.0,48.24,48.25,48.14,48.16,46900.0
2013-12-13 13:45:00,48.17,48.26,48.16,48.25,37300.0,48.17,48.26,48.16,48.25,37300.0
2013-12-13 13:50:00,48.24,48.29,48.23,48.26,51000.0,48.24,48.29,48.23,48.26,51000.0
2013-12-13 13:55:00,48.24,48.25,48.07,48.07,32700.0,48.24,48.25,48.07,48.07,32700.0
2013-12-13 14:00:00,48.07,48.17,48.01,48.01,81200.0,48.07,48.17,48.01,48.01,81200.0
2013-12-13 14:05:00,48.0,48.0,47.86,47.88,70100.0,48.0,48.0,47.86,47.88,70100.0
2013-12-13 14:10:00,47.89,47.95,47.86,47.87,62800.0,47.89,47.95,47.86,47.87,62800.0
2013-12-13 14:15:00,47.88,47.88,47.72,47.75,154000.0,47.88,47.88,47.72,47.75,154000.0
2013-12-13 14:20:00,47.76,47.77,47.69,47.71,51600.0,47.76,47.77,47.69,47.71,51600.0
2013-12-13 14:25:00,47.7,47.76,47.66,47.66,100400.0,47.7,47.76,47.66,47.66,100400.0
2013-12-13 14:30:00,47.66,47.71,47.63,47.71,22900.0,47.66,47.71,47.63,47.71,22900.0
2013-12-13 14:35:00,47.7,47.71,47.66,47.7,29200.0,47.7,47.71,47.66,47.7,29200.0
2013-12-13 14:40:00,47.7,47.71,47.64,47.69,33400.0,47.7,47.71,47.64,47.69,33400.0
2013-12-13 14:45:00,47.69,47.7,47.66,47.67,30500.0,47.69,47.7,47.66,47.67,30500.0
2013-12-13 14:50:00,47.67,47.71,47.67,47.69,60700.0,47.67,47.71,47.67,47.69,60700.0
2013-12-13 14:55:00,47.68,47.78,47.66,47.78,49600.0,47.68,47.78,47.66,47.78,49600.0
2013-12-13 15:00:00,47.78,47.79,47.74,47.75,39200.0,47.78,47.79,47.74,47.75,39200.0
2013-12-13 15:05:00,47.75,47.76,47.66,47.76,64300.0,47.75,47.76,47.66,47.76,64300.0
2013-12-13 15:10:00,47.76,47.81,47.71,47.75,50900.0,47.76,47.81,47.71,47.75,50900.0
2013-12-13 15:15:00,47.75,47.76,47.68,47.69,48800.0,47.75,47.76,47.68,47.69,48800.0
2013-12-13 15:20:00,47.69,47.72,47.68,47.71,34500.0,47.69,47.72,47.68,47.71,34500.0
2013-12-13 15:25:00,47.72,47.86,47.7,47.82,52900.0,47.72,47.86,47.7,47.82,52900.0
2013-12-13 15:30:00,47.82,47.83,47.7,47.73,47500.0,47.82,47.83,47.7,47.73,47500.0
2013-12-13 15:35:00,47.73,47.76,47.7,47.74,66500.0,47.73,47.76,47.7,47.74,66500.0
2013-12-13 15:40:00,47.74,47.77,47.68,47.7,118400.0,47.74,47.77,47.68,47.7,118400.0
2013-12-13 15:45:00,47.7,47.71,47.67,47.68,116800.0,47.7,47.71,47.67,47.68,116800.0
2013-12-13 15:50:00,47.68,47.8,47.68,47.75,167700.0,47.68,47.8,47.68,47.75,167700.0
2013-12-13 15:55:00,47.76,47.76,47.7,47.74,204100.0,47.76,47.76,47.7,47.74,204100.0
2013-12-16 09:30:00,47.7,48.0,47.7,47.84,93300.0,47.7,48.0,47.7,47.84,93300.0
2013-12-16 09:35:00,47.84,47.97,47.8,47.8,26000.0,47.84,47.97,47.8,47.8,26000.0
2013-12-16 09:40:00,47.85,47.95,47.75,47.77,56300.0,47.85,47.95,47.75,47.77,56300.0
2013-12-16 09:45:00,47.78,47.94,47.77,47.85,42200.0,47.78,47.94,47.77,47.85,42200.0
2013-12-16 09:50:00,47.86,47.92,47.72,47.77,46800.0,47.86,47.92,47.72,47.77,46800.0
2013-12-16 09:55:00,47.78,47.9,47.75,47.89,39100.0,47.78,47.9,47.75,47.89,39100.0
2013-12-16 10:00:00,47.89,47.98,47.85,47.93,53800.0,47.89,47.98,47.85,47.93,53800.0
2013-12-16 10:05:00,47.93,47.93,47.83,47.89,39500.0,47.93,47.93,47.83,47.89,39500.0
2013-12-16 10:10:00,47.89,47.92,47.78,47.81,55700.0,47.89,47.92,47.78,47.81,55700.0
2013-12-16 10:15:00,47.81,47.82,47.66,47.68,34300.0,47.81,47.82,47.66,47.68,34300.0
2013-12-16 10:20:00,47.68,47.72,47.62,47.72,39700.0,47.68,47.72,47.62,47.72,39700.0
2013-12-16 10:25:00,47.73,47.82,47.73,47.79,31400.0,47.73,47.82,47.73,47.79,31400.0
2013-12-16 10:30:00,47.8,47.84,47.76,47.76,60000.0,47.8,47.84,47.76,47.76,60000.0
2013-12-16 10:35:00,47.77,47.78,47.59,47.61,22700.0,47.77,47.78,47.59,47.61,22700.0
2013-12-16 10:40:00,47.6,47.64,47.56,47.61,40500.0,47.6,47.64,47.56,47.61,40500.0
2013-12-16 10:45:00,47.64,47.67,47.57,47.58,60100.0,47.64,47.67,47.57,47.58,60100.0
2013-12-16 10:50:00,47.58,47.61,47.57,47.61,31600.0,47.58,47.61,47.57,47.61,31600.0
2013-12-16 10:55:00,47.62,47.65,47.44,47.47,57800.0,47.62,47.65,47.44,47.47,57800.0
2013-12-16 11:00:00,47.47,47.5,47.42,47.46,37000.0,47.47,47.5,47.42,47.46,37000.0
2013-12-16 11:05:00,47.45,47.46,47.44,47.46,21300.0,47.45,47.46,47.44,47.46,21300.0
2013-12-16 11:10:00,47.46,47.46,47.37,47.41,41200.0,47.46,47.46,47.37,47.41,41200.0
2013-12-16 11:15:00,47.41,47.49,47.41,47.48,18600.0,47.41,47.49,47.41,47.48,18600.0
2013-12-16 11:20:00,47.48,47.49,47.44,47.49,23900.0,47.48,47.49,47.44,47.49,23900.0
2013-12-16 11:25:00,47.49,47.54,47.47,47.53,31000.0,47.49,47.54,47.47,47.53,31000.0
2013-12-16 11:30:00,47.53,47.53,47.49,47.5,24300.0,47.53,47.53,47.49,47.5,24300.0
2013-12-16 11:35:00,47.5,47.53,47.49,47.5,21400.0,47.5,47.53,47.49,47.5,21400.0
2013-12-16 11:40:00,47.51,47.6,47.5,47.6,21900.0,47.51,47.6,47.5,47.6,21900.0
2013-12-16 11:45:00,47.61,47.63,47.54,47.59,34100.0,47.61,47.63,47.54,47.59,34100.0
2013-12-16 11:50:00,47.59,47.59,47.56,47.57,17500.0,47.59,47.59,47.56,47.57,17500.0
2013-12-16 11:55:00,47.57,47.6,47.56,47.6,19300.0,47.57,47.6,47.56,47.6,19300.0
2013-12-16 12:00:00,47.61,47.64,47.58,47.6,26900.0,47.61,47.64,47.58,47.6,26900.0
2013-12-16 12:05:00,47.61,47.65,47.58,47.64,20500.0,47.61,47.65,47.58,47.64,20500.0
2013-12-16 12:10:00,47.65,47.65,47.6,47.6,19800.0,47.65,47.65,47.6,47.6,19800.0
2013-12-16 12:15:00,47.6,47.69,47.59,47.66,24700.0,47.6,47.69,47.59,47.66,24700.0
2013-12-16 12:20:00,47.65,47.67,47.63,47.67,15100.0,47.65,47.67,47.63,47.67,15100.0
2013-12-16 12:25:00,47.67,47.7,47.63,47.66,25500.0,47.67,47.7,47.63,47.66,25500.0
2013-12-16 12:30:00,47.66,47.68,47.64,47.65,15100.0,47.66,47.68,47.64,47.65,15100.0
2013-12-16 12:35:00,47.65,47.68,47.65,47.66,9700.0,47.65,47.68,47.65,47.66,9700.0
2013-12-16 12:40:00,47.67,47.69,47.63,47.64,21200.0,47.67,47.69,47.63,47.64,21200.0
2013-12-16 12:45:00,47.64,47.65,47.63,47.64,27100.0,47.64,47.65,47.63,47.64,27100.0
2013-12-16 12:50:00,47.64,47.68,47.64,47.64,12500.0,47.64,47.68,47.64,47.64,12500.0
2013-12-16 12:55:00,47.64,47.64,47.59,47.59,19300.0,47.64,47.64,47.59,47.59,19300.0
2013-12-16 13:00:00,47.59,47.6,47.51,47.51,12100.0,47.59,47.6,47.51,47.51,12100.0
2013-12-16 13:05:00,47.51,47.55,47.51,47.55,28000.0,47.51,47.55,47.51,47.55,28000.0
2013-12-16 13:10:00,47.55,47.58,47.54,47.54,17000.0,47.55,47.58,47.54,47.54,17000.0
2013-12-16 13:15:00,47.54,47.55,47.5,47.5,11000.0,47.54,47.55,47.5,47.5,11000.0
2013-12-16 13:20:00,47.49,47.49,47.41,47.48,24700.0,47.49,47.49,47.41,47.48,24700.0
2013-12-16 13:25:00,47.48,47.5,47.45,47.49,14400.0,47.48,47.5,47.45,47.49,14400.0
2013-12-16 13:30:00,47.48,47.5,47.45,47.47,23600.0,47.48,47.5,47.45,47.47,23600.0
2013-12-16 13:35:00,47.47,47.47,47.41,47.41,17200.0,47.47,47.47,47.41,47.41,17200.0
2013-12-16 13:40:00,47.41,47.44,47.41,47.44,15900.0,47.41,47.44,47.41,47.44,15900.0
2013-12-16 13:45:00,47.45,47.45,47.4,47.41,8900.0,47.45,47.45,47.4,47.41,8900.0
2013-12-16 13:50:00,47.41,47.41,47.37,47.37,20300.0,47.41,47.41,47.37,47.37,20300.0
2013-12-16 13:55:00,47.38,47.43,47.37,47.42,62200.0,47.38,47.43,47.37,47.42,62200.0
2013-12-16 14:00:00,47.42,47.44,47.41,47.42,31700.0,47.42,47.44,47.41,47.42,31700.0
2013-12-16 14:05:00,47.42,47.42,47.39,47.39,22800.0,47.42,47.42,47.39,47.39,22800.0
2013-12-16 14:10:00,47.39,47.4,47.34,47.38,29900.0,47.39,47.4,47.34,47.38,29900.0
2013-12-16 14:15:00,47.38,47.39,47.36,47.38,15000.0,47.38,47.39,47.36,47.38,15000.0
2013-12-16 14:20:00,47.38,47.38,47.37,47.37,24700.0,47.38,47.38,47.37,47.37,24700.0
2013-12-16 14:25:00,47.37,47.37,47.34,47.34,15200.0,47.37,47.37,47.34,47.34,15200.0
2013-12-16 14:30:00,47.34,47.34,47.23,47.23,37900.0,47.34,47.34,47.23,47.23,37900.0
2013-12-16 14:35:00,47.23,47.29,47.23,47.28,17600.0,47.23,47.29,47.23,47.28,17600.0
2013-12-16 14:40:00,47.27,47.42,47.27,47.33,67900.0,47.27,47.42,47.27,47.33,67900.0
2013-12-16 14:45:00,47.33,47.33,47.29,47.3,25500.0,47.33,47.33,47.29,47.3,25500.0
2013-12-16 14:50:00,47.3,47.33,47.29,47.31,16400.0,47.3,47.33,47.29,47.31,16400.0
2013-12-16 14:55:00,47.3,47.33,47.27,47.28,14400.0,47.3,47.33,47.27,47.28,14400.0
2013-12-16 15:00:00,47.28,47.33,47.28,47.33,25900.0,47.28,47.33,47.28,47.33,25900.0
2013-12-16 15:05:00,47.33,47.33,47.3,47.33,21400.0,47.33,47.33,47.3,47.33,21400.0
2013-12-16 15:10:00,47.33,47.33,47.29,47.3,39400.0,47.33,47.33,47.29,47.3,39400.0
2013-12-16 15:15:00,47.3,47.3,47.27,47.28,25700.0,47.3,47.3,47.27,47.28,25700.0
2013-12-16 15:20:00,47.29,47.29,47.24,47.24,27900.0,47.29,47.29,47.24,47.24,27900.0
2013-12-16 15:25:00,47.24,47.26,47.24,47.25,17200.0,47.24,47.26,47.24,47.25,17200.0
2013-12-16 15:30:00,47.24,47.24,47.2,47.21,31100.0,47.24,47.24,47.2,47.21,31100.0
2013-12-16 15:35:00,47.21,47.21,47.2,47.21,25600.0,47.21,47.21,47.2,47.21,25600.0
2013-12-16 15:40:00,47.21,47.23,47.19,47.23,53000.0,47.21,47.23,47.19,47.23,53000.0
2013-12-16 15:45:00,47.23,47.23,47.2,47.2,54500.0,47.23,47.23,47.2,47.2,54500.0
2013-12-16 15:50:00,47.19,47.22,47.19,47.22,49500.0,47.19,47.22,47.19,47.22,49500.0
2013-12-16 15:55:00,47.22,47.22,47.17,47.19,126600.0,47.22,47.22,47.17,47.19,126600.0
2013-12-17 09:30:00,47.19,47.4,47.19,47.26,61100.0,47.19,47.4,47.19,47.26,61100.0
2013-12-17 09:35:00,47.29,47.3,47.03,47.07,111600.0,47.29,47.3,47.03,47.07,111600.0
2013-12-17 09:40:00,47.06,47.17,47.0,47.09,53500.0,47.06,47.17,47.0,47.09,53500.0
2013-12-17 09:45:00,47.08,47.27,47.08,47.27,25800.0,47.08,47.27,47.08,47.27,25800.0
2013-12-17 09:50:00,47.26,47.28,47.17,47.27,93900.0,47.26,47.28,47.17,47.27,93900.0
2013-12-17 09:55:00,47.28,47.33,47.26,47.3,19000.0,47.28,47.33,47.26,47.3,19000.0
2013-12-17 10:00:00,47.31,47.34,47.2,47.34,76500.0,47.31,47.34,47.2,47.34,76500.0
2013-12-17 10:05:00,47.34,47.35,47.22,47.23,71700.0,47.34,47.35,47.22,47.23,71700.0
2013-12-17 10:10:00,47.23,47.27,47.2,47.22,29100.0,47.23,47.27,47.2,47.22,29100.0
2013-12-17 10:15:00,47.23,47.25,47.2,47.23,25400.0,47.23,47.25,47.2,47.23,25400.0
2013-12-17 10:20:00,47.23,47.3,47.22,47.28,14800.0,47.23,47.3,47.22,47.28,14800.0
2013-12-17 10:25:00,47.26,47.3,47.25,47.26,19300.0,47.26,47.3,47.25,47.26,19300.0
2013-12-17 10:30:00,47.26,47.28,47.16,47.24,53300.0,47.26,47.28,47.16,47.24,53300.0
2013-12-17 10:35:00,47.25,47.31,47.22,47.29,26900.0,47.25,47.31,47.22,47.29,26900.0
2013-12-17 10:40:00,47.28,47.35,47.26,47.27,46000.0,47.28,47.35,47.26,47.27,46000.0
2013-12-17 10:45:00,47.27,47.28,47.08,47.08,38300.0,47.27,47.28,47.08,47.08,38300.0
2013-12-17 10:50:00,47.09,47.22,47.09,47.19,21700.0,47.09,47.22,47.09,47.19,21700.0
2013-12-17 10:55:00,47.19,47.24,47.15,47.21,19800.0,47.19,47.24,47.15,47.21,19800.0
2013-12-17 11:00:00,47.21,47.23,47.15,47.21,31400.0,47.21,47.23,47.15,47.21,31400.0
2013-12-17 11:05:00,47.2,47.3,47.18,47.28,24600.0,47.2,47.3,47.18,47.28,24600.0
2013-12-17 11:10:00,47.27,47.27,47.19,47.23,38500.0,47.27,47.27,47.19,47.23,38500.0
2013-12-17 11:15:00,47.23,47.25,47.19,47.23,13000.0,47.23,47.25,47.19,47.23,13000.0
2013-12-17 11:20:00,47.22,47.23,47.17,47.21,21600.0,47.22,47.23,47.17,47.21,21600.0
2013-12-17 11:25:00,47.23,47.23,47.09,47.1,48600.0,47.23,47.23,47.09,47.1,48600.0
2013-12-17 11:30:00,47.1,47.16,47.09,47.11,33500.0,47.1,47.16,47.09,47.11,33500.0
2013-12-17 11:35:00,47.12,47.22,47.12,47.22,22100.0,47.12,47.22,47.12,47.22,22100.0
2013-12-17 11:40:00,47.22,47.27,47.22,47.27,13800.0,47.22,47.27,47.22,47.27,13800.0
2013-12-17 11:45:00,47.26,47.28,47.23,47.27,153600.0,47.26,47.28,47.23,47.27,153600.0
2013-12-17 11:50:00,47.3,47.39,47.3,47.39,12400.0,47.3,47.39,47.3,47.39,12400.0
2013-12-17 11:55:00,47.39,47.41,47.34,47.36,17600.0,47.39,47.41,47.34,47.36,17600.0
2013-12-17 12:00:00,47.34,47.36,47.26,47.27,23300.0,47.34,47.36,47.26,47.27,23300.0
2013-12-17 12:05:00,47.26,47.32,47.25,47.29,27100.0,47.26,47.32,47.25,47.29,27100.0
2013-12-17 12:10:00,47.3,47.33,47.26,47.29,9800.0,47.3,47.33,47.26,47.29,9800.0
2013-12-17 12:15:00,47.29,47.36,47.29,47.35,23100.0,47.29,47.36,47.29,47.35,23100.0
2013-12-17 12:20:00,47.36,47.44,47.33,47.43,33500.0,47.36,47.44,47.33,47.43,33500.0
2013-12-17 12:25:00,47.42,47.47,47.41,47.46,15100.0,47.42,47.47,47.41,47.46,15100.0
2013-12-17 12:30:00,47.46,47.47,47.44,47.47,5100.0,47.46,47.47,47.44,47.47,5100.0
2013-12-17 12:35:00,47.47,47.47,47.41,47.41,28600.0,47.47,47.47,47.41,47.41,28600.0
2013-12-17 12:40:00,47.41,47.45,47.4,47.41,12100.0,47.41,47.45,47.4,47.41,12100.0
2013-12-17 12:45:00,47.41,47.44,47.4,47.43,11800.0,47.41,47.44,47.4,47.43,11800.0
2013-12-17 12:50:00,47.44,47.46,47.4,47.42,21500.0,47.44,47.46,47.4,47.42,21500.0
2013-12-17 12:55:00,47.43,47.45,47.42,47.44,11300.0,47.43,47.45,47.42,47.44,11300.0
2013-12-17 13:00:00,47.44,47.44,47.4,47.42,10400.0,47.44,47.44,47.4,47.42,10400.0
2013-12-17 13:05:00,47.43,47.48,47.43,47.48,7900.0,47.43,47.48,47.43,47.48,7900.0
2013-12-17 13:10:00,47.48,47.5,47.48,47.5,19600.0,47.48,47.5,47.48,47.5,19600.0
2013-12-17 13:15:00,47.5,47.5,47.49,47.5,9900.0,47.5,47.5,47.49,47.5,9900.0
2013-12-17 13:20:00,47.5,47.5,47.47,47.5,20200.0,47.5,47.5,47.47,47.5,20200.0
2013-12-17 13:25:00,47.49,47.5,47.47,47.49,17300.0,47.49,47.5,47.47,47.49,17300.0
2013-12-17 13:30:00,47.49,47.5,47.47,47.5,15100.0,47.49,47.5,47.47,47.5,15100.0
2013-12-17 13:35:00,47.5,47.58,47.5,47.57,21500.0,47.5,47.58,47.5,47.57,21500.0
2013-12-17 13:40:00,47.57,47.62,47.56,47.56,17500.0,47.57,47.62,47.56,47.56,17500.0
2013-12-17 13:45:00,47.56,47.59,47.55,47.58,18500.0,47.56,47.59,47.55,47.58,18500.0
2013-12-17 13:50:00,47.56,47.58,47.55,47.57,22900.0,47.56,47.58,47.55,47.57,22900.0
2013-12-17 13:55:00,47.57,47.57,47.51,47.54,16600.0,47.57,47.57,47.51,47.54,16600.0
2013-12-17 14:00:00,47.53,47.54,47.51,47.54,14300.0,47.53,47.54,47.51,47.54,14300.0
2013-12-17 14:05:00,47.55,47.63,47.52,47.62,22900.0,47.55,47.63,47.52,47.62,22900.0
2013-12-17 14:10:00,47.63,47.71,47.62,47.63,25000.0,47.63,47.71,47.62,47.63,25000.0
2013-12-17 14:15:00,47.65,47.68,47.61,47.66,26900.0,47.65,47.68,47.61,47.66,26900.0
2013-12-17 14:20:00,47.66,47.7,47.64,47.68,12800.0,47.66,47.7,47.64,47.68,12800.0
2013-12-17 14:25:00,47.69,47.7,47.68,47.69,10300.0,47.69,47.7,47.68,47.69,10300.0
2013-12-17 14:30:00,47.7,47.71,47.64,47.64,14700.0,47.7,47.71,47.64,47.64,14700.0
2013-12-17 14:35:00,47.65,47.65,47.56,47.56,19800.0,47.65,47.65,47.56,47.56,19800.0
2013-12-17 14:40:00,47.57,47.59,47.56,47.56,19000.0,47.57,47.59,47.56,47.56,19000.0
2013-12-17 14:45:00,47.56,47.57,47.55,47.57,20100.0,47.56,47.57,47.55,47.57,20100.0
2013-12-17 14:50:00,47.56,47.57,47.51,47.52,11400.0,47.56,47.57,47.51,47.52,11400.0
2013-12-17 14:55:00,47.52,47.57,47.52,47.54,14300.0,47.52,47.57,47.52,47.54,14300.0
2013-12-17 15:00:00,47.55,47.57,47.52,47.52,15400.0,47.55,47.57,47.52,47.52,15400.0
2013-12-17 15:05:00,47.53,47.55,47.5,47.54,20500.0,47.53,47.55,47.5,47.54,20500.0
2013-12-17 15:10:00,47.54,47.55,47.49,47.5,24500.0,47.54,47.55,47.49,47.5,24500.0
2013-12-17 15:15:00,47.5,47.52,47.49,47.51,11800.0,47.5,47.52,47.49,47.51,11800.0
2013-12-17 15:20:00,47.51,47.57,47.51,47.54,29000.0,47.51,47.57,47.51,47.54,29000.0
2013-12-17 15:25:00,47.53,47.55,47.52,47.55,13000.0,47.53,47.55,47.52,47.55,13000.0
2013-12-17 15:30:00,47.55,47.57,47.5,47.51,36400.0,47.55,47.57,47.5,47.51,36400.0
2013-12-17 15:35:00,47.5,47.53,47.49,47.53,22300.0,47.5,47.53,47.49,47.53,22300.0
2013-12-17 15:40:00,47.53,47.53,47.49,47.51,42600.0,47.53,47.53,47.49,47.51,42600.0
2013-12-17 15:45:00,47.5,47.54,47.5,47.52,71800.0,47.5,47.54,47.5,47.52,71800.0
2013-12-17 15:50:00,47.52,47.52,47.5,47.52,34000.0,47.52,47.52,47.5,47.52,34000.0
2013-12-17 15:55:00,47.53,47.53,47.49,47.5,101600.0,47.53,47.53,47.49,47.5,101600.0
2013-12-18 09:30:00,47.34,47.6,47.3,47.6,49200.0,47.34,47.6,47.3,47.6,49200.0
2013-12-18 09:35:00,47.67,47.67,47.57,47.6,33300.0,47.67,47.67,47.57,47.6,33300.0
2013-12-18 09:40:00,47.59,47.7,47.52,47.66,57800.0,47.59,47.7,47.52,47.66,57800.0
2013-12-18 09:45:00,47.66,47.66,47.46,47.54,19600.0,47.66,47.66,47.46,47.54,19600.0
2013-12-18 09:50:00,47.51,47.53,47.4,47.42,28600.0,47.51,47.53,47.4,47.42,28600.0
2013-12-18 09:55:00,47.41,47.42,47.24,47.37,50500.0,47.41,47.42,47.24,47.37,50500.0
2013-12-18 10:00:00,47.36,47.36,47.2,47.25,68700.0,47.36,47.36,47.2,47.25,68700.0
2013-12-18 10:05:00,47.25,47.32,47.21,47.28,94000.0,47.25,47.32,47.21,47.28,94000.0
2013-12-18 10:10:00,47.29,47.33,47.25,47.27,46000.0,47.29,47.33,47.25,47.27,46000.0
2013-12-18 10:15:00,47.26,47.29,47.25,47.26,28200.0,47.26,47.29,47.25,47.26,28200.0
2013-12-18 10:20:00,47.26,47.29,47.23,47.24,33200.0,47.26,47.29,47.23,47.24,33200.0
2013-12-18 10:25:00,47.24,47.55,47.23,47.52,182800.0,47.24,47.55,47.23,47.52,182800.0
2013-12-18 10:30:00,47.53,47.53,47.35,47.38,105500.0,47.53,47.53,47.35,47.38,105500.0
2013-12-18 10:35:00,47.38,47.44,47.38,47.41,25800.0,47.38,47.44,47.38,47.41,25800.0
2013-12-18 10:40:00,47.4,47.45,47.35,47.35,40700.0,47.4,47.45,47.35,47.35,40700.0
2013-12-18 10:45:00,47.36,47.4,47.31,47.4,25300.0,47.36,47.4,47.31,47.4,25300.0
2013-12-18 10:50:00,47.4,47.49,47.39,47.48,42200.0,47.4,47.49,47.39,47.48,42200.0
2013-12-18 10:55:00,47.48,47.52,47.47,47.48,49600.0,47.48,47.52,47.47,47.48,49600.0
2013-12-18 11:00:00,47.49,47.55,47.49,47.54,6800.0,47.49,47.55,47.49,47.54,6800.0
2013-12-18 11:05:00,47.54,47.63,47.52,47.62,14400.0,47.54,47.63,47.52,47.62,14400.0
2013-12-18 11:10:00,47.6,47.63,47.58,47.58,11100.0,47.6,47.63,47.58,47.58,11100.0
2013-12-18 11:15:00,47.58,47.68,47.58,47.59,13100.0,47.58,47.68,47.58,47.59,13100.0
2013-12-18 11:20:00,47.6,47.62,47.54,47.6,7300.0,47.6,47.62,47.54,47.6,7300.0
2013-12-18 11:25:00,47.6,47.62,47.57,47.58,7100.0,47.6,47.62,47.57,47.58,7100.0
2013-12-18 11:30:00,47.55,47.58,47.4,47.4,47900.0,47.55,47.58,47.4,47.4,47900.0
2013-12-18 11:35:00,47.4,47.42,47.35,47.42,27600.0,47.4,47.42,47.35,47.42,27600.0
2013-12-18 11:40:00,47.41,47.42,47.32,47.34,9800.0,47.41,47.42,47.32,47.34,9800.0
2013-12-18 11:45:00,47.32,47.37,47.3,47.3,6400.0,47.32,47.37,47.3,47.3,6400.0
2013-12-18 11:50:00,47.3,47.34,47.26,47.27,14700.0,47.3,47.34,47.26,47.27,14700.0
2013-12-18 11:55:00,47.27,47.27,47.17,47.18,16300.0,47.27,47.27,47.17,47.18,16300.0
2013-12-18 12:00:00,47.18,47.29,47.18,47.29,14900.0,47.18,47.29,47.18,47.29,14900.0
2013-12-18 12:05:00,47.3,47.34,47.29,47.31,8600.0,47.3,47.34,47.29,47.31,8600.0
2013-12-18 12:10:00,47.31,47.39,47.31,47.39,8700.0,47.31,47.39,47.31,47.39,8700.0
2013-12-18 12:15:00,47.38,47.43,47.35,47.36,12300.0,47.38,47.43,47.35,47.36,12300.0
2013-12-18 12:20:00,47.35,47.35,47.24,47.26,19400.0,47.35,47.35,47.24,47.26,19400.0
2013-12-18 12:25:00,47.26,47.28,47.24,47.24,13400.0,47.26,47.28,47.24,47.24,13400.0
2013-12-18 12:30:00,47.24,47.26,47.21,47.21,13600.0,47.24,47.26,47.21,47.21,13600.0
2013-12-18 12:35:00,47.2,47.24,47.13,47.14,24000.0,47.2,47.24,47.13,47.14,24000.0
2013-12-18 12:40:00,47.15,47.21,47.15,47.2,8700.0,47.15,47.21,47.15,47.2,8700.0
2013-12-18 12:45:00,47.2,47.22,47.17,47.19,9500.0,47.2,47.22,47.17,47.19,9500.0
2013-12-18 12:50:00,47.18,47.18,47.11,47.12,7800.0,47.18,47.18,47.11,47.12,7800.0
2013-12-18 12:55:00,47.12,47.14,47.08,47.11,42500.0,47.12,47.14,47.08,47.11,42500.0
2013-12-18 13:00:00,47.1,47.1,46.94,46.98,88600.0,47.1,47.1,46.94,46.98,88600.0
2013-12-18 13:05:00,46.98,47.08,46.96,47.06,29200.0,46.98,47.08,46.96,47.06,29200.0
2013-12-18 13:10:00,47.07,47.12,46.93,46.95,24700.0,47.07,47.12,46.93,46.95,24700.0
2013-12-18 13:15:00,46.96,46.98,46.95,46.96,8600.0,46.96,46.98,46.95,46.96,8600.0
2013-12-18 13:20:00,46.96,46.98,46.92,46.92,14400.0,46.96,46.98,46.92,46.92,14400.0
2013-12-18 13:25:00,46.93,47.06,46.93,47.06,10900.0,46.93,47.06,46.93,47.06,10900.0
2013-12-18 13:30:00,47.06,47.09,47.04,47.06,15800.0,47.06,47.09,47.04,47.06,15800.0
2013-12-18 13:35:00,47.06,47.06,46.97,46.97,22100.0,47.06,47.06,46.97,46.97,22100.0
2013-12-18 13:40:00,46.98,47.02,46.97,47.02,16700.0,46.98,47.02,46.97,47.02,16700.0
2013-12-18 13:45:00,47.01,47.02,47.0,47.02,15000.0,47.01,47.02,47.0,47.02,15000.0
2013-12-18 13:50:00,47.02,47.07,47.0,47.07,13000.0,47.02,47.07,47.0,47.07,13000.0
2013-12-18 13:55:00,47.07,47.2,47.03,47.06,51700.0,47.07,47.2,47.03,47.06,51700.0
2013-12-18 14:00:00,47.05,47.49,46.59,47.3,193600.0,47.05,47.49,46.59,47.3,193600.0
2013-12-18 14:05:00,47.28,47.74,47.22,47.64,73400.0,47.28,47.74,47.22,47.64,73400.0
2013-12-18 14:10:00,47.61,47.61,47.35,47.4,40300.0,47.61,47.61,47.35,47.4,40300.0
2013-12-18 14:15:00,47.39,47.47,47.36,47.47,28100.0,47.39,47.47,47.36,47.47,28100.0
2013-12-18 14:20:00,47.47,47.61,47.45,47.61,17600.0,47.47,47.61,47.45,47.61,17600.0
2013-12-18 14:25:00,47.57,47.62,47.54,47.6,20500.0,47.57,47.62,47.54,47.6,20500.0
2013-12-18 14:30:00,47.61,47.73,47.58,47.73,25200.0,47.61,47.73,47.58,47.73,25200.0
2013-12-18 14:35:00,47.73,47.87,47.7,47.86,33800.0,47.73,47.87,47.7,47.86,33800.0
2013-12-18 14:40:00,47.85,47.85,47.71,47.8,20800.0,47.85,47.85,47.71,47.8,20800.0
2013-12-18 14:45:00,47.8,47.82,47.71,47.73,23100.0,47.8,47.82,47.71,47.73,23100.0
2013-12-18 14:50:00,47.72,47.74,47.67,47.68,26000.0,47.72,47.74,47.67,47.68,26000.0
2013-12-18 14:55:00,47.67,47.74,47.65,47.67,38400.0,47.67,47.74,47.65,47.67,38400.0
2013-12-18 15:00:00,47.69,47.77,47.65,47.75,25000.0,47.69,47.77,47.65,47.75,25000.0
2013-12-18 15:05:00,47.75,47.78,47.72,47.78,24200.0,47.75,47.78,47.72,47.78,24200.0
2013-12-18 15:10:00,47.79,47.92,47.79,47.92,50100.0,47.79,47.92,47.79,47.92,50100.0
2013-12-18 15:15:00,47.94,48.0,47.91,47.96,38500.0,47.94,48.0,47.91,47.96,38500.0
2013-12-18 15:20:00,47.96,48.05,47.96,48.0,63500.0,47.96,48.05,47.96,48.0,63500.0
2013-12-18 15:25:00,48.0,48.01,47.95,47.98,34600.0,48.0,48.01,47.95,47.98,34600.0
2013-12-18 15:30:00,47.98,48.04,47.97,48.01,37500.0,47.98,48.04,47.97,48.01,37500.0
2013-12-18 15:35:00,48.01,48.18,48.0,48.17,59700.0,48.01,48.18,48.0,48.17,59700.0
2013-12-18 15:40:00,48.17,48.25,48.15,48.23,52000.0,48.17,48.25,48.15,48.23,52000.0
2013-12-18 15:45:00,48.24,48.27,48.22,48.26,101600.0,48.24,48.27,48.22,48.26,101600.0
2013-12-18 15:50:00,48.25,48.28,48.23,48.27,89500.0,48.25,48.28,48.23,48.27,89500.0
2013-12-18 15:55:00,48.27,48.3,48.24,48.26,168600.0,48.27,48.3,48.24,48.26,168600.0
2013-12-19 09:30:00,48.12,48.24,48.0,48.24,29700.0,48.12,48.24,48.0,48.24,29700.0
2013-12-19 09:35:00,48.18,48.33,48.15,48.23,10900.0,48.18,48.33,48.15,48.23,10900.0
2013-12-19 09:40:00,48.21,48.45,48.21,48.43,25600.0,48.21,48.45,48.21,48.43,25600.0
2013-12-19 09:45:00,48.45,48.45,48.17,48.17,13100.0,48.45,48.45,48.17,48.17,13100.0
2013-12-19 09:50:00,48.2,48.31,48.18,48.18,13700.0,48.2,48.31,48.18,48.18,13700.0
2013-12-19 09:55:00,48.17,48.17,48.07,48.17,17600.0,48.17,48.17,48.07,48.17,17600.0
2013-12-19 10:00:00,48.17,48.27,48.16,48.23,13300.0,48.17,48.27,48.16,48.23,13300.0
2013-12-19 10:05:00,48.17,48.19,48.09,48.11,20600.0,48.17,48.19,48.09,48.11,20600.0
2013-12-19 10:10:00,48.1,48.1,47.88,47.91,32300.0,48.1,48.1,47.88,47.91,32300.0
2013-12-19 10:15:00,47.92,48.02,47.89,47.99,15000.0,47.92,48.02,47.89,47.99,15000.0
2013-12-19 10:20:00,48.01,48.1,48.0,48.07,20100.0,48.01,48.1,48.0,48.07,20100.0
2013-12-19 10:25:00,48.07,48.08,48.0,48.06,14000.0,48.07,48.08,48.0,48.06,14000.0
2013-12-19 10:30:00,48.06,48.12,48.01,48.08,14800.0,48.06,48.12,48.01,48.08,14800.0
2013-12-19 10:35:00,48.07,48.11,47.99,48.04,22400.0,48.07,48.11,47.99,48.04,22400.0
2013-12-19 10:40:00,48.03,48.14,48.01,48.14,8200.0,48.03,48.14,48.01,48.14,8200.0
2013-12-19 10:45:00,48.1,48.12,47.96,47.99,25800.0,48.1,48.12,47.96,47.99,25800.0
2013-12-19 10:50:00,48.02,48.1,48.02,48.06,6200.0,48.02,48.1,48.02,48.06,6200.0
2013-12-19 10:55:00,48.07,48.15,48.07,48.12,13300.0,48.07,48.15,48.07,48.12,13300.0
2013-12-19 11:00:00,48.13,48.22,48.09,48.22,82800.0,48.13,48.22,48.09,48.22,82800.0
2013-12-19 11:05:00,48.21,48.28,48.17,48.28,30800.0,48.21,48.28,48.17,48.28,30800.0
2013-12-19 11:10:00,48.28,48.31,48.09,48.15,97700.0,48.28,48.31,48.09,48.15,97700.0
2013-12-19 11:15:00,48.16,48.22,48.12,48.12,65800.0,48.16,48.22,48.12,48.12,65800.0
2013-12-19 11:20:00,48.14,48.14,48.07,48.07,12000.0,48.14,48.14,48.07,48.07,12000.0
2013-12-19 11:25:00,48.07,48.1,48.02,48.07,6100.0,48.07,48.1,48.02,48.07,6100.0
2013-12-19 11:30:00,48.06,48.13,48.04,48.13,13700.0,48.06,48.13,48.04,48.13,13700.0
2013-12-19 11:35:00,48.14,48.19,48.12,48.18,5800.0,48.14,48.19,48.12,48.18,5800.0
2013-12-19 11:40:00,48.19,48.2,48.14,48.19,9100.0,48.19,48.2,48.14,48.19,9100.0
2013-12-19 11:45:00,48.16,48.19,48.16,48.18,2500.0,48.16,48.19,48.16,48.18,2500.0
2013-12-19 11:50:00,48.17,48.19,48.14,48.15,8300.0,48.17,48.19,48.14,48.15,8300.0
2013-12-19 11:55:00,48.15,48.17,48.11,48.11,9500.0,48.15,48.17,48.11,48.11,9500.0
2013-12-19 12:00:00,48.1,48.12,48.0,48.01,13400.0,48.1,48.12,48.0,48.01,13400.0
2013-12-19 12:05:00,48.02,48.06,48.02,48.06,6700.0,48.02,48.06,48.02,48.06,6700.0
2013-12-19 12:10:00,48.06,48.08,48.03,48.08,5200.0,48.06,48.08,48.03,48.08,5200.0
2013-12-19 12:15:00,48.08,48.09,48.06,48.08,6200.0,48.08,48.09,48.06,48.08,6200.0
2013-12-19 12:20:00,48.09,48.14,48.08,48.12,8900.0,48.09,48.14,48.08,48.12,8900.0
2013-12-19 12:25:00,48.11,48.14,48.1,48.13,7800.0,48.11,48.14,48.1,48.13,7800.0
2013-12-19 12:30:00,48.13,48.16,48.11,48.11,7600.0,48.13,48.16,48.11,48.11,7600.0
2013-12-19 12:35:00,48.11,48.12,48.07,48.07,5500.0,48.11,48.12,48.07,48.07,5500.0
2013-12-19 12:40:00,48.09,48.13,48.09,48.13,4300.0,48.09,48.13,48.09,48.13,4300.0
2013-12-19 12:45:00,48.14,48.17,48.14,48.16,5600.0,48.14,48.17,48.14,48.16,5600.0
2013-12-19 12:50:00,48.16,48.19,48.11,48.19,10400.0,48.16,48.19,48.11,48.19,10400.0
2013-12-19 12:55:00,48.18,48.18,48.11,48.11,8100.0,48.18,48.18,48.11,48.11,8100.0
2013-12-19 13:00:00,48.11,48.12,48.08,48.08,8100.0,48.11,48.12,48.08,48.08,8100.0
2013-12-19 13:05:00,48.08,48.11,48.07,48.1,7500.0,48.08,48.11,48.07,48.1,7500.0
2013-12-19 13:10:00,48.11,48.13,48.07,48.07,9200.0,48.11,48.13,48.07,48.07,9200.0
2013-12-19 13:15:00,48.08,48.15,48.08,48.15,13100.0,48.08,48.15,48.08,48.15,13100.0
2013-12-19 13:20:00,48.15,48.15,48.12,48.15,9300.0,48.15,48.15,48.12,48.15,9300.0
2013-12-19 13:25:00,48.15,48.16,48.1,48.11,18500.0,48.15,48.16,48.1,48.11,18500.0
2013-12-19 13:30:00,48.1,48.15,48.1,48.14,17800.0,48.1,48.15,48.1,48.14,17800.0
2013-12-19 13:35:00,48.15,48.16,48.11,48.13,16200.0,48.15,48.16,48.11,48.13,16200.0
2013-12-19 13:40:00,48.13,48.16,48.12,48.13,25800.0,48.13,48.16,48.12,48.13,25800.0
2013-12-19 13:45:00,48.12,48.13,48.05,48.05,28000.0,48.12,48.13,48.05,48.05,28000.0
2013-12-19 13:50:00,48.06,48.11,48.06,48.09,12500.0,48.06,48.11,48.06,48.09,12500.0
2013-12-19 13:55:00,48.08,48.12,48.08,48.12,7300.0,48.08,48.12,48.08,48.12,7300.0
2013-12-19 14:00:00,48.11,48.14,48.06,48.07,18900.0,48.11,48.14,48.06,48.07,18900.0
2013-12-19 14:05:00,48.08,48.12,48.08,48.11,11400.0,48.08,48.12,48.08,48.11,11400.0
2013-12-19 14:10:00,48.11,48.12,48.07,48.09,6400.0,48.11,48.12,48.07,48.09,6400.0
2013-12-19 14:15:00,48.09,48.1,48.06,48.09,12700.0,48.09,48.1,48.06,48.09,12700.0
2013-12-19 14:20:00,48.08,48.09,48.01,48.01,17100.0,48.08,48.09,48.01,48.01,17100.0
2013-12-19 14:25:00,48.01,48.07,48.01,48.05,31700.0,48.01,48.07,48.01,48.05,31700.0
2013-12-19 14:30:00,48.04,48.07,48.04,48.06,11900.0,48.04,48.07,48.04,48.06,11900.0
2013-12-19 14:35:00,48.06,48.07,48.02,48.02,15800.0,48.06,48.07,48.02,48.02,15800.0
2013-12-19 14:40:00,48.03,48.09,48.03,48.07,19900.0,48.03,48.09,48.03,48.07,19900.0
2013-12-19 14:45:00,48.08,48.09,48.07,48.08,16200.0,48.08,48.09,48.07,48.08,16200.0
2013-12-19 14:50:00,48.08,48.09,48.05,48.06,24300.0,48.08,48.09,48.05,48.06,24300.0
2013-12-19 14:55:00,48.06,48.08,48.05,48.06,24000.0,48.06,48.08,48.05,48.06,24000.0
2013-12-19 15:00:00,48.06,48.08,48.02,48.04,28500.0,48.06,48.08,48.02,48.04,28500.0
2013-12-19 15:05:00,48.05,48.05,48.01,48.02,24300.0,48.05,48.05,48.01,48.02,24300.0
2013-12-19 15:10:00,48.03,48.04,48.01,48.03,22800.0,48.03,48.04,48.01,48.03,22800.0
2013-12-19 15:15:00,48.03,48.11,48.02,48.1,28800.0,48.03,48.11,48.02,48.1,28800.0
2013-12-19 15:20:00,48.1,48.12,48.07,48.09,27400.0,48.1,48.12,48.07,48.09,27400.0
2013-12-19 15:25:00,48.1,48.1,48.02,48.06,29400.0,48.1,48.1,48.02,48.06,29400.0
2013-12-19 15:30:00,48.05,48.08,48.02,48.02,32800.0,48.05,48.08,48.02,48.02,32800.0
2013-12-19 15:35:00,48.02,48.06,48.01,48.05,46300.0,48.02,48.06,48.01,48.05,46300.0
2013-12-19 15:40:00,48.04,48.09,48.04,48.05,42100.0,48.04,48.09,48.04,48.05,42100.0
2013-12-19 15:45:00,48.05,48.05,48.01,48.04,58900.0,48.05,48.05,48.01,48.04,58900.0
2013-12-19 15:50:00,48.04,48.04,48.0,48.02,71400.0,48.04,48.04,48.0,48.02,71400.0
2013-12-19 15:55:00,48.01,48.11,48.0,48.04,116200.0,48.01,48.11,48.0,48.04,116200.0
2013-12-20 09:30:00,48.1,48.18,47.93,48.04,372800.0,48.1,48.18,47.93,48.04,372800.0
2013-12-20 09:35:00,48.02,48.12,47.96,47.96,325900.0,48.02,48.12,47.96,47.96,325900.0
2013-12-20 09:40:00,47.98,48.02,47.89,47.96,148500.0,47.98,48.02,47.89,47.96,148500.0
2013-12-20 09:45:00,47.94,48.01,47.94,48.0,36200.0,47.94,48.01,47.94,48.0,36200.0
2013-12-20 09:50:00,48.0,48.01,47.84,47.87,58200.0,48.0,48.01,47.84,47.87,58200.0
2013-12-20 09:55:00,47.86,48.01,47.84,47.96,36900.0,47.86,48.01,47.84,47.96,36900.0
2013-12-20 10:00:00,47.95,48.02,47.92,47.97,26700.0,47.95,48.02,47.92,47.97,26700.0
2013-12-20 10:05:00,48.0,48.02,47.94,48.0,45400.0,48.0,48.02,47.94,48.0,45400.0
2013-12-20 10:10:00,48.0,48.21,47.96,48.21,66700.0,48.0,48.21,47.96,48.21,66700.0
2013-12-20 10:15:00,48.21,48.48,48.21,48.44,51400.0,48.21,48.48,48.21,48.44,51400.0
2013-12-20 10:20:00,48.48,48.48,48.37,48.4,101100.0,48.48,48.48,48.37,48.4,101100.0
2013-12-20 10:25:00,48.37,48.39,48.2,48.22,45100.0,48.37,48.39,48.2,48.22,45100.0
2013-12-20 10:30:00,48.23,48.25,48.16,48.16,22200.0,48.23,48.25,48.16,48.16,22200.0
2013-12-20 10:35:00,48.17,48.17,48.09,48.12,29400.0,48.17,48.17,48.09,48.12,29400.0
2013-12-20 10:40:00,48.13,48.2,48.1,48.2,10600.0,48.13,48.2,48.1,48.2,10600.0
2013-12-20 10:45:00,48.2,48.3,48.17,48.27,7900.0,48.2,48.3,48.17,48.27,7900.0
2013-12-20 10:50:00,48.28,48.33,48.26,48.29,8500.0,48.28,48.33,48.26,48.29,8500.0
2013-12-20 10:55:00,48.29,48.34,48.28,48.28,12900.0,48.29,48.34,48.28,48.28,12900.0
2013-12-20 11:00:00,48.28,48.33,48.23,48.32,58100.0,48.28,48.33,48.23,48.32,58100.0
2013-12-20 11:05:00,48.32,48.44,48.24,48.44,81400.0,48.32,48.44,48.24,48.44,81400.0
2013-12-20 11:10:00,48.45,48.47,48.34,48.42,110900.0,48.45,48.47,48.34,48.42,110900.0
2013-12-20 11:15:00,48.42,48.46,48.31,48.31,49700.0,48.42,48.46,48.31,48.31,49700.0
2013-12-20 11:20:00,48.31,48.31,48.21,48.3,51200.0,48.31,48.31,48.21,48.3,51200.0
2013-12-20 11:25:00,48.3,48.31,48.2,48.21,79900.0,48.3,48.31,48.2,48.21,79900.0
2013-12-20 11:30:00,48.21,48.3,48.2,48.25,25300.0,48.21,48.3,48.2,48.25,25300.0
2013-12-20 11:35:00,48.24,48.35,48.24,48.34,10600.0,48.24,48.35,48.24,48.34,10600.0
2013-12-20 11:40:00,48.32,48.41,48.32,48.39,7700.0,48.32,48.41,48.32,48.39,7700.0
2013-12-20 11:45:00,48.38,48.41,48.34,48.41,14600.0,48.38,48.41,48.34,48.41,14600.0
2013-12-20 11:50:00,48.41,48.48,48.41,48.46,12800.0,48.41,48.48,48.41,48.46,12800.0
2013-12-20 11:55:00,48.45,48.53,48.44,48.53,41700.0,48.45,48.53,48.44,48.53,41700.0
2013-12-20 12:00:00,48.54,48.54,48.43,48.43,17700.0,48.54,48.54,48.43,48.43,17700.0
2013-12-20 12:05:00,48.45,48.46,48.42,48.44,11300.0,48.45,48.46,48.42,48.44,11300.0
2013-12-20 12:10:00,48.41,48.46,48.4,48.45,13900.0,48.41,48.46,48.4,48.45,13900.0
2013-12-20 12:15:00,48.45,48.47,48.42,48.45,23400.0,48.45,48.47,48.42,48.45,23400.0
2013-12-20 12:20:00,48.45,48.46,48.41,48.41,25600.0,48.45,48.46,48.41,48.41,25600.0
2013-12-20 12:25:00,48.41,48.52,48.41,48.51,25500.0,48.41,48.52,48.41,48.51,25500.0
2013-12-20 12:30:00,48.5,48.54,48.49,48.54,11500.0,48.5,48.54,48.49,48.54,11500.0
2013-12-20 12:35:00,48.54,48.63,48.53,48.63,14400.0,48.54,48.63,48.53,48.63,14400.0
2013-12-20 12:40:00,48.63,48.64,48.59,48.61,9100.0,48.63,48.64,48.59,48.61,9100.0
2013-12-20 12:45:00,48.6,48.6,48.55,48.59,9900.0,48.6,48.6,48.55,48.59,9900.0
2013-12-20 12:50:00,48.58,48.6,48.54,48.54,8400.0,48.58,48.6,48.54,48.54,8400.0
2013-12-20 12:55:00,48.54,48.58,48.53,48.54,9400.0,48.54,48.58,48.53,48.54,9400.0
2013-12-20 13:00:00,48.56,48.6,48.55,48.57,12100.0,48.56,48.6,48.55,48.57,12100.0
2013-12-20 13:05:00,48.57,48.64,48.57,48.62,22300.0,48.57,48.64,48.57,48.62,22300.0
2013-12-20 13:10:00,48.62,48.63,48.59,48.63,17200.0,48.62,48.63,48.59,48.63,17200.0
2013-12-20 13:15:00,48.63,48.65,48.61,48.63,7100.0,48.63,48.65,48.61,48.63,7100.0
2013-12-20 13:20:00,48.64,48.64,48.6,48.62,8800.0,48.64,48.64,48.6,48.62,8800.0
2013-12-20 13:25:00,48.63,48.69,48.63,48.67,20500.0,48.63,48.69,48.63,48.67,20500.0
2013-12-20 13:30:00,48.67,48.7,48.64,48.67,24100.0,48.67,48.7,48.64,48.67,24100.0
2013-12-20 13:35:00,48.68,48.69,48.64,48.66,13400.0,48.68,48.69,48.64,48.66,13400.0
2013-12-20 13:40:00,48.67,48.69,48.63,48.63,23300.0,48.67,48.69,48.63,48.63,23300.0
2013-12-20 13:45:00,48.64,48.66,48.6,48.63,36300.0,48.64,48.66,48.6,48.63,36300.0
2013-12-20 13:50:00,48.64,48.64,48.62,48.63,13100.0,48.64,48.64,48.62,48.63,13100.0
2013-12-20 13:55:00,48.63,48.68,48.63,48.65,14400.0,48.63,48.68,48.63,48.65,14400.0
2013-12-20 14:00:00,48.64,48.7,48.59,48.6,33200.0,48.64,48.7,48.59,48.6,33200.0
2013-12-20 14:05:00,48.6,48.63,48.58,48.62,46300.0,48.6,48.63,48.58,48.62,46300.0
2013-12-20 14:10:00,48.61,48.66,48.58,48.62,35100.0,48.61,48.66,48.58,48.62,35100.0
2013-12-20 14:15:00,48.62,48.72,48.62,48.72,15900.0,48.62,48.72,48.62,48.72,15900.0
2013-12-20 14:20:00,48.72,48.77,48.71,48.73,33800.0,48.72,48.77,48.71,48.73,33800.0
2013-12-20 14:25:00,48.74,48.78,48.71,48.75,33900.0,48.74,48.78,48.71,48.75,33900.0
2013-12-20 14:30:00,48.75,48.8,48.75,48.79,22700.0,48.75,48.8,48.75,48.79,22700.0
2013-12-20 14:35:00,48.79,48.8,48.73,48.76,25700.0,48.79,48.8,48.73,48.76,25700.0
2013-12-20 14:40:00,48.76,48.78,48.74,48.74,33500.0,48.76,48.78,48.74,48.74,33500.0
2013-12-20 14:45:00,48.74,48.78,48.73,48.75,28600.0,48.74,48.78,48.73,48.75,28600.0
2013-12-20 14:50:00,48.75,48.78,48.74,48.77,32000.0,48.75,48.78,48.74,48.77,32000.0
2013-12-20 14:55:00,48.76,48.82,48.75,48.82,41000.0,48.76,48.82,48.75,48.82,41000.0
2013-12-20 15:00:00,48.82,48.92,48.8,48.91,112900.0,48.82,48.92,48.8,48.91,112900.0
2013-12-20 15:05:00,48.9,48.91,48.88,48.91,38800.0,48.9,48.91,48.88,48.91,38800.0
2013-12-20 15:10:00,48.9,48.96,48.89,48.95,46800.0,48.9,48.96,48.89,48.95,46800.0
2013-12-20 15:15:00,48.95,49.06,48.95,49.0,143900.0,48.95,49.06,48.95,49.0,143900.0
2013-12-20 15:20:00,49.0,49.04,48.99,49.03,39000.0,49.0,49.04,48.99,49.03,39000.0
2013-12-20 15:25:00,49.03,49.04,48.97,49.01,49800.0,49.03,49.04,48.97,49.01,49800.0
2013-12-20 15:30:00,49.02,49.04,48.97,48.98,48900.0,49.02,49.04,48.97,48.98,48900.0
2013-12-20 15:35:00,48.98,49.09,48.98,49.08,80500.0,48.98,49.09,48.98,49.08,80500.0
2013-12-20 15:40:00,49.09,49.1,49.01,49.01,60100.0,49.09,49.1,49.01,49.01,60100.0
2013-12-20 15:45:00,49.01,49.02,48.95,48.96,93700.0,49.01,49.02,48.95,48.96,93700.0
2013-12-20 15:50:00,48.96,49.22,48.96,49.15,282100.0,48.96,49.22,48.96,49.15,282100.0
2013-12-20 15:55:00,49.15,49.22,49.07,49.18,405400.0,49.15,49.22,49.07,49.18,405400.0
2013-12-23 09:30:00,49.31,49.35,49.07,49.35,37500.0,49.31,49.35,49.07,49.35,37500.0
2013-12-23 09:35:00,49.39,49.42,49.2,49.23,22500.0,49.39,49.42,49.2,49.23,22500.0
2013-12-23 09:40:00,49.26,49.3,49.19,49.24,7000.0,49.26,49.3,49.19,49.24,7000.0
2013-12-23 09:45:00,49.24,49.24,49.08,49.15,21000.0,49.24,49.24,49.08,49.15,21000.0
2013-12-23 09:50:00,49.14,49.2,49.09,49.2,9100.0,49.14,49.2,49.09,49.2,9100.0
2013-12-23 09:55:00,49.19,49.28,49.18,49.23,16100.0,49.19,49.28,49.18,49.23,16100.0
2013-12-23 10:00:00,49.23,49.3,49.15,49.3,18800.0,49.23,49.3,49.15,49.3,18800.0
2013-12-23 10:05:00,49.29,49.37,49.22,49.25,20000.0,49.29,49.37,49.22,49.25,20000.0
2013-12-23 10:10:00,49.26,49.33,49.23,49.27,17100.0,49.26,49.33,49.23,49.27,17100.0
2013-12-23 10:15:00,49.26,49.32,49.22,49.24,12500.0,49.26,49.32,49.22,49.24,12500.0
2013-12-23 10:20:00,49.26,49.32,49.24,49.32,17000.0,49.26,49.32,49.24,49.32,17000.0
2013-12-23 10:25:00,49.32,49.32,49.21,49.3,16400.0,49.32,49.32,49.21,49.3,16400.0
2013-12-23 10:30:00,49.3,49.31,49.2,49.22,10600.0,49.3,49.31,49.2,49.22,10600.0
2013-12-23 10:35:00,49.22,49.25,49.2,49.24,12800.0,49.22,49.25,49.2,49.24,12800.0
2013-12-23 10:40:00,49.23,49.25,49.2,49.23,17000.0,49.23,49.25,49.2,49.23,17000.0
2013-12-23 10:45:00,49.23,49.24,49.18,49.19,9400.0,49.23,49.24,49.18,49.19,9400.0
2013-12-23 10:50:00,49.19,49.2,49.16,49.16,14000.0,49.19,49.2,49.16,49.16,14000.0
2013-12-23 10:55:00,49.17,49.24,49.14,49.24,19900.0,49.17,49.24,49.14,49.24,19900.0
2013-12-23 11:00:00,49.22,49.26,49.18,49.25,13300.0,49.22,49.26,49.18,49.25,13300.0
2013-12-23 11:05:00,49.24,49.33,49.22,49.27,20200.0,49.24,49.33,49.22,49.27,20200.0
2013-12-23 11:10:00,49.29,49.33,49.28,49.32,10800.0,49.29,49.33,49.28,49.32,10800.0
2013-12-23 11:15:00,49.33,49.43,49.31,49.38,26400.0,49.33,49.43,49.31,49.38,26400.0
2013-12-23 11:20:00,49.38,49.39,49.19,49.37,11100.0,49.38,49.39,49.19,49.37,11100.0
2013-12-23 11:25:00,49.37,49.44,49.37,49.43,9700.0,49.37,49.44,49.37,49.43,9700.0
2013-12-23 11:30:00,49.44,49.46,49.43,49.45,24800.0,49.44,49.46,49.43,49.45,24800.0
2013-12-23 11:35:00,49.46,49.5,49.46,49.48,11700.0,49.46,49.5,49.46,49.48,11700.0
2013-12-23 11:40:00,49.49,49.53,49.49,49.51,12100.0,49.49,49.53,49.49,49.51,12100.0
2013-12-23 11:45:00,49.51,49.51,49.48,49.48,8700.0,49.51,49.51,49.48,49.48,8700.0
2013-12-23 11:50:00,49.49,49.52,49.48,49.5,11200.0,49.49,49.52,49.48,49.5,11200.0
2013-12-23 11:55:00,49.5,49.5,49.46,49.46,6400.0,49.5,49.5,49.46,49.46,6400.0
2013-12-23 12:00:00,49.47,49.48,49.44,49.44,11500.0,49.47,49.48,49.44,49.44,11500.0
2013-12-23 12:05:00,49.44,49.46,49.36,49.37,14300.0,49.44,49.46,49.36,49.37,14300.0
2013-12-23 12:10:00,49.37,49.4,49.36,49.4,9300.0,49.37,49.4,49.36,49.4,9300.0
2013-12-23 12:15:00,49.4,49.42,49.36,49.37,10800.0,49.4,49.42,49.36,49.37,10800.0
2013-12-23 12:20:00,49.38,49.39,49.34,49.38,13600.0,49.38,49.39,49.34,49.38,13600.0
2013-12-23 12:25:00,49.37,49.42,49.36,49.41,17600.0,49.37,49.42,49.36,49.41,17600.0
2013-12-23 12:30:00,49.41,49.44,49.41,49.41,7900.0,49.41,49.44,49.41,49.41,7900.0
2013-12-23 12:35:00,49.4,49.42,49.37,49.42,7000.0,49.4,49.42,49.37,49.42,7000.0
2013-12-23 12:40:00,49.41,49.41,49.35,49.36,15600.0,49.41,49.41,49.35,49.36,15600.0
2013-12-23 12:45:00,49.35,49.35,49.3,49.31,5700.0,49.35,49.35,49.3,49.31,5700.0
2013-12-23 12:50:00,49.31,49.34,49.29,49.31,15600.0,49.31,49.34,49.29,49.31,15600.0
2013-12-23 12:55:00,49.31,49.32,49.28,49.29,15300.0,49.31,49.32,49.28,49.29,15300.0
2013-12-23 13:00:00,49.3,49.33,49.3,49.31,4800.0,49.3,49.33,49.3,49.31,4800.0
2013-12-23 13:05:00,49.31,49.33,49.31,49.32,7800.0,49.31,49.33,49.31,49.32,7800.0
2013-12-23 13:10:00,49.32,49.36,49.32,49.34,8200.0,49.32,49.36,49.32,49.34,8200.0
2013-12-23 13:15:00,49.34,49.35,49.28,49.3,12700.0,49.34,49.35,49.28,49.3,12700.0
2013-12-23 13:20:00,49.32,49.33,49.29,49.3,11700.0,49.32,49.33,49.29,49.3,11700.0
2013-12-23 13:25:00,49.3,49.34,49.3,49.33,10000.0,49.3,49.34,49.3,49.33,10000.0
2013-12-23 13:30:00,49.33,49.35,49.32,49.34,10900.0,49.33,49.35,49.32,49.34,10900.0
2013-12-23 13:35:00,49.36,49.38,49.25,49.25,28400.0,49.36,49.38,49.25,49.25,28400.0
2013-12-23 13:40:00,49.25,49.27,49.25,49.26,9900.0,49.25,49.27,49.25,49.26,9900.0
2013-12-23 13:45:00,49.26,49.26,49.19,49.21,35600.0,49.26,49.26,49.19,49.21,35600.0
2013-12-23 13:50:00,49.23,49.25,49.19,49.2,15900.0,49.23,49.25,49.19,49.2,15900.0
2013-12-23 13:55:00,49.21,49.27,49.21,49.27,17000.0,49.21,49.27,49.21,49.27,17000.0
2013-12-23 14:00:00,49.28,49.3,49.23,49.23,13800.0,49.28,49.3,49.23,49.23,13800.0
2013-12-23 14:05:00,49.22,49.28,49.21,49.22,13600.0,49.22,49.28,49.21,49.22,13600.0
2013-12-23 14:10:00,49.22,49.26,49.2,49.25,11000.0,49.22,49.26,49.2,49.25,11000.0
2013-12-23 14:15:00,49.25,49.3,49.23,49.26,15800.0,49.25,49.3,49.23,49.26,15800.0
2013-12-23 14:20:00,49.25,49.29,49.24,49.29,10700.0,49.25,49.29,49.24,49.29,10700.0
2013-12-23 14:25:00,49.3,49.3,49.19,49.21,11100.0,49.3,49.3,49.19,49.21,11100.0
2013-12-23 14:30:00,49.21,49.24,49.2,49.22,7900.0,49.21,49.24,49.2,49.22,7900.0
2013-12-23 14:35:00,49.22,49.27,49.21,49.25,17300.0,49.22,49.27,49.21,49.25,17300.0
2013-12-23 14:40:00,49.26,49.29,49.25,49.29,9000.0,49.26,49.29,49.25,49.29,9000.0
2013-12-23 14:45:00,49.29,49.32,49.28,49.31,19100.0,49.29,49.32,49.28,49.31,19100.0
2013-12-23 14:50:00,49.31,49.32,49.21,49.21,17400.0,49.31,49.32,49.21,49.21,17400.0
2013-12-23 14:55:00,49.22,49.26,49.21,49.23,12400.0,49.22,49.26,49.21,49.23,12400.0
2013-12-23 15:00:00,49.23,49.3,49.23,49.29,21700.0,49.23,49.3,49.23,49.29,21700.0
2013-12-23 15:05:00,49.29,49.31,49.28,49.29,11700.0,49.29,49.31,49.28,49.29,11700.0
2013-12-23 15:10:00,49.28,49.31,49.28,49.31,25100.0,49.28,49.31,49.28,49.31,25100.0
2013-12-23 15:15:00,49.31,49.32,49.26,49.3,31100.0,49.31,49.32,49.26,49.3,31100.0
2013-12-23 15:20:00,49.3,49.31,49.26,49.26,31000.0,49.3,49.31,49.26,49.26,31000.0
2013-12-23 15:25:00,49.26,49.33,49.26,49.32,20200.0,49.26,49.33,49.26,49.32,20200.0
2013-12-23 15:30:00,49.32,49.4,49.32,49.37,25300.0,49.32,49.4,49.32,49.37,25300.0
2013-12-23 15:35:00,49.38,49.42,49.38,49.41,28300.0,49.38,49.42,49.38,49.41,28300.0
2013-12-23 15:40:00,49.41,49.43,49.4,49.41,28800.0,49.41,49.43,49.4,49.41,28800.0
2013-12-23 15:45:00,49.4,49.42,49.36,49.41,37000.0,49.4,49.42,49.36,49.41,37000.0
2013-12-23 15:50:00,49.41,49.44,49.36,49.44,46900.0,49.41,49.44,49.36,49.44,46900.0
2013-12-23 15:55:00,49.43,49.46,49.4,49.46,96900.0,49.43,49.46,49.4,49.46,96900.0
2013-12-24 09:30:00,49.35,49.6,49.18,49.41,21400.0,49.35,49.6,49.18,49.41,21400.0
2013-12-24 09:35:00,49.37,49.48,49.37,49.47,9500.0,49.37,49.48,49.37,49.47,9500.0
2013-12-24 09:40:00,49.44,49.53,49.44,49.48,19900.0,49.44,49.53,49.44,49.48,19900.0
2013-12-24 09:45:00,49.48,49.6,49.43,49.59,65200.0,49.48,49.6,49.43,49.59,65200.0
2013-12-24 09:50:00,49.59,49.73,49.59,49.62,12500.0,49.59,49.73,49.59,49.62,12500.0
2013-12-24 09:55:00,49.62,49.66,49.51,49.52,14100.0,49.62,49.66,49.51,49.52,14100.0
2013-12-24 10:00:00,49.53,49.58,49.5,49.51,8000.0,49.53,49.58,49.5,49.51,8000.0
2013-12-24 10:05:00,49.52,49.56,49.5,49.56,11100.0,49.52,49.56,49.5,49.56,11100.0
2013-12-24 10:10:00,49.58,49.65,49.55,49.64,9400.0,49.58,49.65,49.55,49.64,9400.0
2013-12-24 10:15:00,49.67,49.71,49.65,49.66,8600.0,49.67,49.71,49.65,49.66,8600.0
2013-12-24 10:20:00,49.65,49.67,49.58,49.58,9200.0,49.65,49.67,49.58,49.58,9200.0
2013-12-24 10:25:00,49.57,49.67,49.55,49.63,15800.0,49.57,49.67,49.55,49.63,15800.0
2013-12-24 10:30:00,49.63,49.65,49.53,49.53,13200.0,49.63,49.65,49.53,49.53,13200.0
2013-12-24 10:35:00,49.53,49.62,49.5,49.5,18800.0,49.53,49.62,49.5,49.5,18800.0
2013-12-24 10:40:00,49.5,49.52,49.35,49.37,15400.0,49.5,49.52,49.35,49.37,15400.0
2013-12-24 10:45:00,49.38,49.46,49.38,49.42,10100.0,49.38,49.46,49.38,49.42,10100.0
2013-12-24 10:50:00,49.42,49.55,49.42,49.52,10200.0,49.42,49.55,49.42,49.52,10200.0
2013-12-24 10:55:00,49.54,49.56,49.48,49.55,11900.0,49.54,49.56,49.48,49.55,11900.0
2013-12-24 11:00:00,49.55,49.58,49.5,49.56,18900.0,49.55,49.58,49.5,49.56,18900.0
2013-12-24 11:05:00,49.56,49.66,49.55,49.62,27100.0,49.56,49.66,49.55,49.62,27100.0
2013-12-24 11:10:00,49.62,49.65,49.6,49.62,12700.0,49.62,49.65,49.6,49.62,12700.0
2013-12-24 11:15:00,49.62,49.63,49.58,49.6,17600.0,49.62,49.63,49.58,49.6,17600.0
2013-12-24 11:20:00,49.6,49.6,49.49,49.52,24600.0,49.6,49.6,49.49,49.52,24600.0
2013-12-24 11:25:00,49.52,49.54,49.46,49.53,19400.0,49.52,49.54,49.46,49.53,19400.0
2013-12-24 11:30:00,49.54,49.62,49.52,49.59,80200.0,49.54,49.62,49.52,49.59,80200.0
2013-12-24 11:35:00,49.59,49.62,49.54,49.61,22000.0,49.59,49.62,49.54,49.61,22000.0
2013-12-24 11:40:00,49.61,49.65,49.61,49.62,10700.0,49.61,49.65,49.61,49.62,10700.0
2013-12-24 11:45:00,49.63,49.63,49.54,49.54,11500.0,49.63,49.63,49.54,49.54,11500.0
2013-12-24 11:50:00,49.54,49.55,49.47,49.47,13800.0,49.54,49.55,49.47,49.47,13800.0
2013-12-24 11:55:00,49.46,49.48,49.43,49.47,11600.0,49.46,49.48,49.43,49.47,11600.0
2013-12-24 12:00:00,49.47,49.57,49.47,49.54,12100.0,49.47,49.57,49.47,49.54,12100.0
2013-12-24 12:05:00,49.54,49.54,49.48,49.5,13200.0,49.54,49.54,49.48,49.5,13200.0
2013-12-24 12:10:00,49.52,49.54,49.45,49.46,13700.0,49.52,49.54,49.45,49.46,13700.0
2013-12-24 12:15:00,49.46,49.49,49.42,49.49,16600.0,49.46,49.49,49.42,49.49,16600.0
2013-12-24 12:20:00,49.48,49.49,49.43,49.48,75600.0,49.48,49.49,49.43,49.48,75600.0
2013-12-24 12:25:00,49.47,49.48,49.43,49.44,12500.0,49.47,49.48,49.43,49.44,12500.0
2013-12-24 12:30:00,49.44,49.46,49.41,49.45,18800.0,49.44,49.46,49.41,49.45,18800.0
2013-12-24 12:35:00,49.47,49.55,49.46,49.55,22000.0,49.47,49.55,49.46,49.55,22000.0
2013-12-24 12:40:00,49.56,49.66,49.55,49.65,27600.0,49.56,49.66,49.55,49.65,27600.0
2013-12-24 12:45:00,49.65,49.7,49.65,49.68,34500.0,49.65,49.7,49.65,49.68,34500.0
2013-12-24 12:50:00,49.67,49.68,49.63,49.66,48200.0,49.67,49.68,49.63,49.66,48200.0
2013-12-24 12:55:00,49.67,49.72,49.67,49.71,64900.0,49.67,49.72,49.67,49.71,64900.0
2013-12-26 09:30:00,49.63,49.7,49.5,49.68,38000.0,49.63,49.7,49.5,49.68,38000.0
2013-12-26 09:35:00,49.68,49.7,49.52,49.63,14800.0,49.68,49.7,49.52,49.63,14800.0
2013-12-26 09:40:00,49.62,49.66,49.59,49.63,10700.0,49.62,49.66,49.59,49.63,10700.0
2013-12-26 09:45:00,49.64,49.67,49.6,49.6,12300.0,49.64,49.67,49.6,49.6,12300.0
2013-12-26 09:50:00,49.6,49.6,49.5,49.52,20800.0,49.6,49.6,49.5,49.52,20800.0
2013-12-26 09:55:00,49.52,49.54,49.46,49.46,19300.0,49.52,49.54,49.46,49.46,19300.0
2013-12-26 10:00:00,49.48,49.62,49.48,49.59,14200.0,49.48,49.62,49.48,49.59,14200.0
2013-12-26 10:05:00,49.6,49.81,49.6,49.81,30200.0,49.6,49.81,49.6,49.81,30200.0
2013-12-26 10:10:00,49.8,49.85,49.76,49.77,10700.0,49.8,49.85,49.76,49.77,10700.0
2013-12-26 10:15:00,49.76,49.81,49.76,49.79,4100.0,49.76,49.81,49.76,49.79,4100.0
2013-12-26 10:20:00,49.77,49.8,49.76,49.78,8700.0,49.77,49.8,49.76,49.78,8700.0
2013-12-26 10:25:00,49.78,49.85,49.76,49.83,13000.0,49.78,49.85,49.76,49.83,13000.0
2013-12-26 10:30:00,49.83,49.85,49.76,49.76,10800.0,49.83,49.85,49.76,49.76,10800.0
2013-12-26 10:35:00,49.76,49.81,49.76,49.77,13500.0,49.76,49.81,49.76,49.77,13500.0
2013-12-26 10:40:00,49.77,49.79,49.75,49.75,15500.0,49.77,49.79,49.75,49.75,15500.0
2013-12-26 10:45:00,49.75,49.78,49.69,49.7,18500.0,49.75,49.78,49.69,49.7,18500.0
2013-12-26 10:50:00,49.7,49.7,49.65,49.69,11400.0,49.7,49.7,49.65,49.69,11400.0
2013-12-26 10:55:00,49.69,49.69,49.62,49.65,16700.0,49.69,49.69,49.62,49.65,16700.0
2013-12-26 11:00:00,49.65,49.65,49.62,49.62,12600.0,49.65,49.65,49.62,49.62,12600.0
2013-12-26 11:05:00,49.62,49.62,49.56,49.56,39600.0,49.62,49.62,49.56,49.56,39600.0
2013-12-26 11:10:00,49.55,49.56,49.53,49.54,33300.0,49.55,49.56,49.53,49.54,33300.0
2013-12-26 11:15:00,49.55,49.61,49.53,49.55,29900.0,49.55,49.61,49.53,49.55,29900.0
2013-12-26 11:20:00,49.54,49.55,49.52,49.55,10200.0,49.54,49.55,49.52,49.55,10200.0
2013-12-26 11:25:00,49.57,49.58,49.5,49.5,9800.0,49.57,49.58,49.5,49.5,9800.0
2013-12-26 11:30:00,49.5,49.51,49.48,49.5,16000.0,49.5,49.51,49.48,49.5,16000.0
2013-12-26 11:35:00,49.49,49.5,49.39,49.4,25800.0,49.49,49.5,49.39,49.4,25800.0
2013-12-26 11:40:00,49.4,49.47,49.4,49.42,10400.0,49.4,49.47,49.4,49.42,10400.0
2013-12-26 11:45:00,49.41,49.42,49.4,49.41,12000.0,49.41,49.42,49.4,49.41,12000.0
2013-12-26 11:50:00,49.41,49.41,49.39,49.4,19200.0,49.41,49.41,49.39,49.4,19200.0
2013-12-26 11:55:00,49.41,49.44,49.39,49.44,17000.0,49.41,49.44,49.39,49.44,17000.0
2013-12-26 12:00:00,49.44,49.46,49.43,49.45,7300.0,49.44,49.46,49.43,49.45,7300.0
2013-12-26 12:05:00,49.45,49.5,49.45,49.48,6800.0,49.45,49.5,49.45,49.48,6800.0
2013-12-26 12:10:00,49.47,49.47,49.44,49.44,7800.0,49.47,49.47,49.44,49.44,7800.0
2013-12-26 12:15:00,49.45,49.45,49.42,49.44,11700.0,49.45,49.45,49.42,49.44,11700.0
2013-12-26 12:20:00,49.45,49.47,49.4,49.4,10400.0,49.45,49.47,49.4,49.4,10400.0
2013-12-26 12:25:00,49.4,49.43,49.4,49.43,14400.0,49.4,49.43,49.4,49.43,14400.0
2013-12-26 12:30:00,49.43,49.47,49.43,49.46,9600.0,49.43,49.47,49.43,49.46,9600.0
2013-12-26 12:35:00,49.46,49.48,49.46,49.46,8400.0,49.46,49.48,49.46,49.46,8400.0
2013-12-26 12:40:00,49.46,49.46,49.43,49.45,9600.0,49.46,49.46,49.43,49.45,9600.0
2013-12-26 12:45:00,49.44,49.46,49.42,49.42,7400.0,49.44,49.46,49.42,49.42,7400.0
2013-12-26 12:50:00,49.42,49.42,49.36,49.36,14700.0,49.42,49.42,49.36,49.36,14700.0
2013-12-26 12:55:00,49.36,49.45,49.36,49.44,15100.0,49.36,49.45,49.36,49.44,15100.0
2013-12-26 13:00:00,49.45,49.45,49.41,49.41,8200.0,49.45,49.45,49.41,49.41,8200.0
2013-12-26 13:05:00,49.42,49.43,49.41,49.42,7800.0,49.42,49.43,49.41,49.42,7800.0
2013-12-26 13:10:00,49.42,49.46,49.42,49.46,9600.0,49.42,49.46,49.42,49.46,9600.0
2013-12-26 13:15:00,49.45,49.47,49.45,49.45,8500.0,49.45,49.47,49.45,49.45,8500.0
2013-12-26 13:20:00,49.46,49.46,49.44,49.44,13200.0,49.46,49.46,49.44,49.44,13200.0
2013-12-26 13:25:00,49.44,49.46,49.44,49.46,7600.0,49.44,49.46,49.44,49.46,7600.0
2013-12-26 13:30:00,49.46,49.49,49.46,49.48,5400.0,49.46,49.49,49.46,49.48,5400.0
2013-12-26 13:35:00,49.49,49.49,49.48,49.48,22200.0,49.49,49.49,49.48,49.48,22200.0
2013-12-26 13:40:00,49.48,49.51,49.46,49.5,16200.0,49.48,49.51,49.46,49.5,16200.0
2013-12-26 13:45:00,49.5,49.5,49.49,49.5,8100.0,49.5,49.5,49.49,49.5,8100.0
2013-12-26 13:50:00,49.5,49.57,49.5,49.57,17800.0,49.5,49.57,49.5,49.57,17800.0
2013-12-26 13:55:00,49.56,49.57,49.54,49.55,19900.0,49.56,49.57,49.54,49.55,19900.0
2013-12-26 14:00:00,49.56,49.57,49.5,49.5,14900.0,49.56,49.57,49.5,49.5,14900.0
2013-12-26 14:05:00,49.51,49.52,49.5,49.52,17100.0,49.51,49.52,49.5,49.52,17100.0
2013-12-26 14:10:00,49.52,49.58,49.52,49.57,20600.0,49.52,49.58,49.52,49.57,20600.0
2013-12-26 14:15:00,49.57,49.58,49.57,49.58,15000.0,49.57,49.58,49.57,49.58,15000.0
2013-12-26 14:20:00,49.57,49.6,49.56,49.57,15000.0,49.57,49.6,49.56,49.57,15000.0
2013-12-26 14:25:00,49.57,49.6,49.56,49.59,9700.0,49.57,49.6,49.56,49.59,9700.0
2013-12-26 14:30:00,49.6,49.62,49.59,49.59,14300.0,49.6,49.62,49.59,49.59,14300.0
2013-12-26 14:35:00,49.59,49.59,49.54,49.56,12700.0,49.59,49.59,49.54,49.56,12700.0
2013-12-26 14:40:00,49.56,49.57,49.53,49.54,8200.0,49.56,49.57,49.53,49.54,8200.0
2013-12-26 14:45:00,49.54,49.55,49.51,49.55,23000.0,49.54,49.55,49.51,49.55,23000.0
2013-12-26 14:50:00,49.55,49.61,49.55,49.55,22000.0,49.55,49.61,49.55,49.55,22000.0
2013-12-26 14:55:00,49.55,49.57,49.55,49.57,10900.0,49.55,49.57,49.55,49.57,10900.0
2013-12-26 15:00:00,49.57,49.58,49.56,49.57,16700.0,49.57,49.58,49.56,49.57,16700.0
2013-12-26 15:05:00,49.57,49.57,49.55,49.55,20000.0,49.57,49.57,49.55,49.55,20000.0
2013-12-26 15:10:00,49.55,49.55,49.52,49.53,23000.0,49.55,49.55,49.52,49.53,23000.0
2013-12-26 15:15:00,49.54,49.54,49.49,49.52,22300.0,49.54,49.54,49.49,49.52,22300.0
2013-12-26 15:20:00,49.52,49.53,49.52,49.52,14500.0,49.52,49.53,49.52,49.52,14500.0
2013-12-26 15:25:00,49.53,49.56,49.52,49.56,45900.0,49.53,49.56,49.52,49.56,45900.0
2013-12-26 15:30:00,49.55,49.56,49.54,49.54,34100.0,49.55,49.56,49.54,49.54,34100.0
2013-12-26 15:35:00,49.54,49.54,49.48,49.49,43800.0,49.54,49.54,49.48,49.49,43800.0
2013-12-26 15:40:00,49.48,49.53,49.48,49.53,35600.0,49.48,49.53,49.48,49.53,35600.0
2013-12-26 15:45:00,49.53,49.54,49.47,49.47,61100.0,49.53,49.54,49.47,49.47,61100.0
2013-12-26 15:50:00,49.48,49.48,49.4,49.4,76300.0,49.48,49.48,49.4,49.4,76300.0
2013-12-26 15:55:00,49.41,49.41,49.38,49.38,219600.0,49.41,49.41,49.38,49.38,219600.0
2013-12-27 09:30:00,49.61,49.88,49.42,49.87,54900.0,49.61,49.88,49.42,49.87,54900.0
2013-12-27 09:35:00,49.89,49.9,49.82,49.84,20200.0,49.89,49.9,49.82,49.84,20200.0
2013-12-27 09:40:00,49.89,49.89,49.77,49.77,9800.0,49.89,49.89,49.77,49.77,9800.0
2013-12-27 09:45:00,49.76,49.78,49.57,49.61,33400.0,49.76,49.78,49.57,49.61,33400.0
2013-12-27 09:50:00,49.6,49.68,49.53,49.56,86200.0,49.6,49.68,49.53,49.56,86200.0
2013-12-27 09:55:00,49.56,49.63,49.46,49.47,29400.0,49.56,49.63,49.46,49.47,29400.0
2013-12-27 10:00:00,49.45,49.48,49.39,49.48,18600.0,49.45,49.48,49.39,49.48,18600.0
2013-12-27 10:05:00,49.5,49.69,49.5,49.66,16700.0,49.5,49.69,49.5,49.66,16700.0
2013-12-27 10:10:00,49.65,49.68,49.49,49.49,25000.0,49.65,49.68,49.49,49.49,25000.0
2013-12-27 10:15:00,49.49,49.53,49.46,49.5,20300.0,49.49,49.53,49.46,49.5,20300.0
2013-12-27 10:20:00,49.51,49.59,49.47,49.59,22200.0,49.51,49.59,49.47,49.59,22200.0
2013-12-27 10:25:00,49.59,49.64,49.58,49.62,7500.0,49.59,49.64,49.58,49.62,7500.0
2013-12-27 10:30:00,49.63,49.64,49.58,49.63,10400.0,49.63,49.64,49.58,49.63,10400.0
2013-12-27 10:35:00,49.65,49.65,49.6,49.64,8900.0,49.65,49.65,49.6,49.64,8900.0
2013-12-27 10:40:00,49.64,49.64,49.49,49.54,18600.0,49.64,49.64,49.49,49.54,18600.0
2013-12-27 10:45:00,49.54,49.57,49.48,49.52,15100.0,49.54,49.57,49.48,49.52,15100.0
2013-12-27 10:50:00,49.52,49.55,49.52,49.54,8500.0,49.52,49.55,49.52,49.54,8500.0
2013-12-27 10:55:00,49.54,49.54,49.48,49.5,9600.0,49.54,49.54,49.48,49.5,9600.0
2013-12-27 11:00:00,49.51,49.57,49.51,49.56,32000.0,49.51,49.57,49.51,49.56,32000.0
2013-12-27 11:05:00,49.56,49.59,49.56,49.57,6700.0,49.56,49.59,49.56,49.57,6700.0
2013-12-27 11:10:00,49.57,49.65,49.57,49.63,12800.0,49.57,49.65,49.57,49.63,12800.0
2013-12-27 11:15:00,49.63,49.68,49.63,49.65,7400.0,49.63,49.68,49.63,49.65,7400.0
2013-12-27 11:20:00,49.65,49.69,49.6,49.61,10200.0,49.65,49.69,49.6,49.61,10200.0
2013-12-27 11:25:00,49.61,49.61,49.58,49.6,11100.0,49.61,49.61,49.58,49.6,11100.0
2013-12-27 11:30:00,49.61,49.66,49.6,49.61,10200.0,49.61,49.66,49.6,49.61,10200.0
2013-12-27 11:35:00,49.61,49.62,49.57,49.57,9200.0,49.61,49.62,49.57,49.57,9200.0
2013-12-27 11:40:00,49.57,49.58,49.54,49.55,16300.0,49.57,49.58,49.54,49.55,16300.0
2013-12-27 11:45:00,49.56,49.63,49.55,49.62,6500.0,49.56,49.63,49.55,49.62,6500.0
2013-12-27 11:50:00,49.62,49.67,49.62,49.65,8500.0,49.62,49.67,49.62,49.65,8500.0
2013-12-27 11:55:00,49.66,49.7,49.66,49.66,11800.0,49.66,49.7,49.66,49.66,11800.0
2013-12-27 12:00:00,49.66,49.66,49.62,49.65,9800.0,49.66,49.66,49.62,49.65,9800.0
2013-12-27 12:05:00,49.65,49.69,49.65,49.65,10400.0,49.65,49.69,49.65,49.65,10400.0
2013-12-27 12:10:00,49.65,49.7,49.65,49.69,10200.0,49.65,49.7,49.65,49.69,10200.0
2013-12-27 12:15:00,49.66,49.66,49.62,49.64,11000.0,49.66,49.66,49.62,49.64,11000.0
2013-12-27 12:20:00,49.63,49.64,49.55,49.58,13300.0,49.63,49.64,49.55,49.58,13300.0
2013-12-27 12:25:00,49.58,49.58,49.5,49.54,38600.0,49.58,49.58,49.5,49.54,38600.0
2013-12-27 12:30:00,49.54,49.54,49.48,49.48,12800.0,49.54,49.54,49.48,49.48,12800.0
2013-12-27 12:35:00,49.49,49.52,49.48,49.52,11800.0,49.49,49.52,49.48,49.52,11800.0
2013-12-27 12:40:00,49.51,49.52,49.48,49.5,15200.0,49.51,49.52,49.48,49.5,15200.0
2013-12-27 12:45:00,49.5,49.51,49.48,49.51,10000.0,49.5,49.51,49.48,49.51,10000.0
2013-12-27 12:50:00,49.5,49.52,49.47,49.47,8700.0,49.5,49.52,49.47,49.47,8700.0
2013-12-27 12:55:00,49.48,49.52,49.45,49.52,20700.0,49.48,49.52,49.45,49.52,20700.0
2013-12-27 13:00:00,49.52,49.59,49.51,49.59,9500.0,49.52,49.59,49.51,49.59,9500.0
2013-12-27 13:05:00,49.59,49.65,49.59,49.64,12300.0,49.59,49.65,49.59,49.64,12300.0
2013-12-27 13:10:00,49.65,49.68,49.65,49.66,12300.0,49.65,49.68,49.65,49.66,12300.0
2013-12-27 13:15:00,49.66,49.7,49.65,49.69,12400.0,49.66,49.7,49.65,49.69,12400.0
2013-12-27 13:20:00,49.7,49.71,49.7,49.71,12400.0,49.7,49.71,49.7,49.71,12400.0
2013-12-27 13:25:00,49.71,49.75,49.71,49.73,12300.0,49.71,49.75,49.71,49.73,12300.0
2013-12-27 13:30:00,49.73,49.73,49.64,49.64,9700.0,49.73,49.73,49.64,49.64,9700.0
2013-12-27 13:35:00,49.61,49.68,49.61,49.66,8300.0,49.61,49.68,49.61,49.66,8300.0
2013-12-27 13:40:00,49.66,49.66,49.58,49.58,8800.0,49.66,49.66,49.58,49.58,8800.0
2013-12-27 13:45:00,49.58,49.59,49.57,49.59,7100.0,49.58,49.59,49.57,49.59,7100.0
2013-12-27 13:50:00,49.59,49.67,49.59,49.67,14900.0,49.59,49.67,49.59,49.67,14900.0
2013-12-27 13:55:00,49.69,49.7,49.65,49.66,12300.0,49.69,49.7,49.65,49.66,12300.0
2013-12-27 14:00:00,49.65,49.65,49.59,49.59,9200.0,49.65,49.65,49.59,49.59,9200.0
2013-12-27 14:05:00,49.59,49.63,49.58,49.62,12200.0,49.59,49.63,49.58,49.62,12200.0
2013-12-27 14:10:00,49.64,49.65,49.61,49.62,14700.0,49.64,49.65,49.61,49.62,14700.0
2013-12-27 14:15:00,49.63,49.67,49.6,49.67,10700.0,49.63,49.67,49.6,49.67,10700.0
2013-12-27 14:20:00,49.68,49.71,49.66,49.71,8400.0,49.68,49.71,49.66,49.71,8400.0
2013-12-27 14:25:00,49.71,49.72,49.7,49.71,11300.0,49.71,49.72,49.7,49.71,11300.0
2013-12-27 14:30:00,49.71,49.71,49.66,49.67,7800.0,49.71,49.71,49.66,49.67,7800.0
2013-12-27 14:35:00,49.67,49.72,49.66,49.72,6900.0,49.67,49.72,49.66,49.72,6900.0
2013-12-27 14:40:00,49.72,49.72,49.66,49.67,12000.0,49.72,49.72,49.66,49.67,12000.0
2013-12-27 14:45:00,49.67,49.68,49.65,49.68,11200.0,49.67,49.68,49.65,49.68,11200.0
2013-12-27 14:50:00,49.68,49.68,49.6,49.6,12500.0,49.68,49.68,49.6,49.6,12500.0
2013-12-27 14:55:00,49.6,49.6,49.55,49.58,13200.0,49.6,49.6,49.55,49.58,13200.0
2013-12-27 15:00:00,49.57,49.59,49.55,49.55,8500.0,49.57,49.59,49.55,49.55,8500.0
2013-12-27 15:05:00,49.56,49.59,49.55,49.58,10900.0,49.56,49.59,49.55,49.58,10900.0
2013-12-27 15:10:00,49.59,49.6,49.56,49.57,11300.0,49.59,49.6,49.56,49.57,11300.0
2013-12-27 15:15:00,49.57,49.61,49.57,49.61,12300.0,49.57,49.61,49.57,49.61,12300.0
2013-12-27 15:20:00,49.6,49.61,49.57,49.59,18100.0,49.6,49.61,49.57,49.59,18100.0
2013-12-27 15:25:00,49.59,49.6,49.55,49.58,26200.0,49.59,49.6,49.55,49.58,26200.0
2013-12-27 15:30:00,49.58,49.6,49.58,49.59,11000.0,49.58,49.6,49.58,49.59,11000.0
2013-12-27 15:35:00,49.59,49.59,49.56,49.57,17400.0,49.59,49.59,49.56,49.57,17400.0
2013-12-27 15:40:00,49.56,49.58,49.55,49.56,23700.0,49.56,49.58,49.55,49.56,23700.0
2013-12-27 15:45:00,49.56,49.57,49.55,49.57,23300.0,49.56,49.57,49.55,49.57,23300.0
2013-12-27 15:50:00,49.57,49.57,49.52,49.53,57000.0,49.57,49.57,49.52,49.53,57000.0
2013-12-27 15:55:00,49.53,49.55,49.5,49.55,63200.0,49.53,49.55,49.5,49.55,63200.0
2013-12-30 09:30:00,49.6,49.69,49.28,49.28,28300.0,49.6,49.69,49.28,49.28,28300.0
2013-12-30 09:35:00,49.29,49.41,49.19,49.31,47000.0,49.29,49.41,49.19,49.31,47000.0
2013-12-30 09:40:00,49.28,49.28,49.07,49.15,35400.0,49.28,49.28,49.07,49.15,35400.0
2013-12-30 09:45:00,49.18,49.31,49.18,49.21,40000.0,49.18,49.31,49.18,49.21,40000.0
2013-12-30 09:50:00,49.21,49.41,49.21,49.4,21300.0,49.21,49.41,49.21,49.4,21300.0
2013-12-30 09:55:00,49.43,49.55,49.41,49.41,15000.0,49.43,49.55,49.41,49.41,15000.0
2013-12-30 10:00:00,49.45,49.67,49.45,49.63,16200.0,49.45,49.67,49.45,49.63,16200.0
2013-12-30 10:05:00,49.65,49.74,49.65,49.69,17500.0,49.65,49.74,49.65,49.69,17500.0
2013-12-30 10:10:00,49.7,49.8,49.68,49.74,17100.0,49.7,49.8,49.68,49.74,17100.0
2013-12-30 10:15:00,49.74,49.79,49.71,49.74,11400.0,49.74,49.79,49.71,49.74,11400.0
2013-12-30 10:20:00,49.75,49.75,49.68,49.7,9400.0,49.75,49.75,49.68,49.7,9400.0
2013-12-30 10:25:00,49.68,49.68,49.55,49.55,7700.0,49.68,49.68,49.55,49.55,7700.0
2013-12-30 10:30:00,49.56,49.66,49.53,49.65,8700.0,49.56,49.66,49.53,49.65,8700.0
2013-12-30 10:35:00,49.65,49.67,49.64,49.67,3200.0,49.65,49.67,49.64,49.67,3200.0
2013-12-30 10:40:00,49.68,49.72,49.62,49.62,12800.0,49.68,49.72,49.62,49.62,12800.0
2013-12-30 10:45:00,49.62,49.69,49.61,49.67,20300.0,49.62,49.69,49.61,49.67,20300.0
2013-12-30 10:50:00,49.7,49.71,49.62,49.63,9000.0,49.7,49.71,49.62,49.63,9000.0
2013-12-30 10:55:00,49.63,49.63,49.6,49.63,10500.0,49.63,49.63,49.6,49.63,10500.0
2013-12-30 11:00:00,49.63,49.69,49.62,49.69,2900.0,49.63,49.69,49.62,49.69,2900.0
2013-12-30 11:05:00,49.72,49.76,49.72,49.75,7800.0,49.72,49.76,49.72,49.75,7800.0
2013-12-30 11:10:00,49.75,49.77,49.74,49.75,6000.0,49.75,49.77,49.74,49.75,6000.0
2013-12-30 11:15:00,49.77,49.78,49.75,49.76,3800.0,49.77,49.78,49.75,49.76,3800.0
2013-12-30 11:20:00,49.76,49.78,49.75,49.77,2800.0,49.76,49.78,49.75,49.77,2800.0
2013-12-30 11:25:00,49.78,49.78,49.75,49.76,10000.0,49.78,49.78,49.75,49.76,10000.0
2013-12-30 11:30:00,49.77,49.77,49.71,49.71,10200.0,49.77,49.77,49.71,49.71,10200.0
2013-12-30 11:35:00,49.73,49.74,49.65,49.65,8200.0,49.73,49.74,49.65,49.65,8200.0
2013-12-30 11:40:00,49.65,49.67,49.64,49.64,4600.0,49.65,49.67,49.64,49.64,4600.0
2013-12-30 11:45:00,49.65,49.72,49.65,49.72,5700.0,49.65,49.72,49.65,49.72,5700.0
2013-12-30 11:50:00,49.72,49.76,49.72,49.76,4300.0,49.72,49.76,49.72,49.76,4300.0
2013-12-30 11:55:00,49.75,49.78,49.74,49.76,5700.0,49.75,49.78,49.74,49.76,5700.0
2013-12-30 12:00:00,49.77,49.77,49.74,49.74,5600.0,49.77,49.77,49.74,49.74,5600.0
2013-12-30 12:05:00,49.76,49.76,49.72,49.72,6500.0,49.76,49.76,49.72,49.72,6500.0
2013-12-30 12:10:00,49.71,49.71,49.67,49.67,5400.0,49.71,49.71,49.67,49.67,5400.0
2013-12-30 12:15:00,49.67,49.7,49.67,49.67,10600.0,49.67,49.7,49.67,49.67,10600.0
2013-12-30 12:20:00,49.67,49.69,49.65,49.67,10200.0,49.67,49.69,49.65,49.67,10200.0
2013-12-30 12:25:00,49.67,49.72,49.65,49.72,7800.0,49.67,49.72,49.65,49.72,7800.0
2013-12-30 12:30:00,49.71,49.71,49.66,49.66,7400.0,49.71,49.71,49.66,49.66,7400.0
2013-12-30 12:35:00,49.68,49.74,49.66,49.73,10000.0,49.68,49.74,49.66,49.73,10000.0
2013-12-30 12:40:00,49.74,49.75,49.71,49.71,7800.0,49.74,49.75,49.71,49.71,7800.0
2013-12-30 12:45:00,49.71,49.71,49.66,49.69,9400.0,49.71,49.71,49.66,49.69,9400.0
2013-12-30 12:50:00,49.7,49.72,49.7,49.71,4500.0,49.7,49.72,49.7,49.71,4500.0
2013-12-30 12:55:00,49.7,49.72,49.69,49.7,4900.0,49.7,49.72,49.69,49.7,4900.0
2013-12-30 13:00:00,49.69,49.73,49.68,49.68,7200.0,49.69,49.73,49.68,49.68,7200.0
2013-12-30 13:05:00,49.69,49.72,49.67,49.71,4400.0,49.69,49.72,49.67,49.71,4400.0
2013-12-30 13:10:00,49.71,49.71,49.68,49.69,4800.0,49.71,49.71,49.68,49.69,4800.0
2013-12-30 13:15:00,49.69,49.69,49.63,49.65,6700.0,49.69,49.69,49.63,49.65,6700.0
2013-12-30 13:20:00,49.65,49.65,49.6,49.61,5700.0,49.65,49.65,49.6,49.61,5700.0
2013-12-30 13:25:00,49.62,49.65,49.58,49.65,6100.0,49.62,49.65,49.58,49.65,6100.0
2013-12-30 13:30:00,49.65,49.66,49.61,49.62,9600.0,49.65,49.66,49.61,49.62,9600.0
2013-12-30 13:35:00,49.62,49.64,49.61,49.63,3400.0,49.62,49.64,49.61,49.63,3400.0
2013-12-30 13:40:00,49.63,49.64,49.62,49.63,7300.0,49.63,49.64,49.62,49.63,7300.0
2013-12-30 13:45:00,49.64,49.7,49.63,49.69,11300.0,49.64,49.7,49.63,49.69,11300.0
2013-12-30 13:50:00,49.7,49.72,49.69,49.72,6400.0,49.7,49.72,49.69,49.72,6400.0
2013-12-30 13:55:00,49.72,49.74,49.72,49.73,8300.0,49.72,49.74,49.72,49.73,8300.0
2013-12-30 14:00:00,49.73,49.77,49.73,49.75,11300.0,49.73,49.77,49.73,49.75,11300.0
2013-12-30 14:05:00,49.76,49.78,49.73,49.73,16300.0,49.76,49.78,49.73,49.73,16300.0
2013-12-30 14:10:00,49.73,49.75,49.7,49.7,8100.0,49.73,49.75,49.7,49.7,8100.0
2013-12-30 14:15:00,49.71,49.72,49.7,49.7,6200.0,49.71,49.72,49.7,49.7,6200.0
2013-12-30 14:20:00,49.7,49.7,49.65,49.66,6500.0,49.7,49.7,49.65,49.66,6500.0
2013-12-30 14:25:00,49.66,49.71,49.64,49.71,9400.0,49.66,49.71,49.64,49.71,9400.0
2013-12-30 14:30:00,49.71,49.71,49.66,49.67,5200.0,49.71,49.71,49.66,49.67,5200.0
2013-12-30 14:35:00,49.67,49.67,49.64,49.64,9000.0,49.67,49.67,49.64,49.64,9000.0
2013-12-30 14:40:00,49.66,49.7,49.65,49.68,4400.0,49.66,49.7,49.65,49.68,4400.0
2013-12-30 14:45:00,49.71,49.71,49.65,49.65,11100.0,49.71,49.71,49.65,49.65,11100.0
2013-12-30 14:50:00,49.65,49.67,49.64,49.66,5500.0,49.65,49.67,49.64,49.66,5500.0
2013-12-30 14:55:00,49.67,49.68,49.66,49.68,9800.0,49.67,49.68,49.66,49.68,9800.0
2013-12-30 15:00:00,49.68,49.7,49.67,49.69,7400.0,49.68,49.7,49.67,49.69,7400.0
2013-12-30 15:05:00,49.69,49.69,49.65,49.66,11500.0,49.69,49.69,49.65,49.66,11500.0
2013-12-30 15:10:00,49.66,49.66,49.61,49.61,9100.0,49.66,49.66,49.61,49.61,9100.0
2013-12-30 15:15:00,49.61,49.62,49.59,49.59,10000.0,49.61,49.62,49.59,49.59,10000.0
2013-12-30 15:20:00,49.59,49.62,49.58,49.62,12800.0,49.59,49.62,49.58,49.62,12800.0
2013-12-30 15:25:00,49.62,49.63,49.54,49.55,17400.0,49.62,49.63,49.54,49.55,17400.0
2013-12-30 15:30:00,49.56,49.59,49.54,49.57,17300.0,49.56,49.59,49.54,49.57,17300.0
2013-12-30 15:35:00,49.57,49.58,49.55,49.56,15500.0,49.57,49.58,49.55,49.56,15500.0
2013-12-30 15:40:00,49.56,49.59,49.55,49.55,13300.0,49.56,49.59,49.55,49.55,13300.0
2013-12-30 15:45:00,49.55,49.6,49.54,49.6,38200.0,49.55,49.6,49.54,49.6,38200.0
2013-12-30 15:50:00,49.6,49.6,49.58,49.59,30500.0,49.6,49.6,49.58,49.59,30500.0
2013-12-30 15:55:00,49.59,49.59,49.58,49.58,75400.0,49.59,49.59,49.58,49.58,75400.0
2013-12-31 09:30:00,49.79,49.9,49.61,49.9,25200.0,49.79,49.9,49.61,49.9,25200.0
2013-12-31 09:35:00,49.9,49.95,49.76,49.88,31800.0,49.9,49.95,49.76,49.88,31800.0
2013-12-31 09:40:00,49.9,49.91,49.75,49.84,23500.0,49.9,49.91,49.75,49.84,23500.0
2013-12-31 09:45:00,49.84,49.95,49.84,49.89,6100.0,49.84,49.95,49.84,49.89,6100.0
2013-12-31 09:50:00,49.9,49.95,49.87,49.89,231200.0,49.9,49.95,49.87,49.89,231200.0
2013-12-31 09:55:00,49.88,49.94,49.88,49.93,21300.0,49.88,49.94,49.88,49.93,21300.0
2013-12-31 10:00:00,49.93,49.95,49.9,49.91,47100.0,49.93,49.95,49.9,49.91,47100.0
2013-12-31 10:05:00,49.9,49.94,49.86,49.91,15400.0,49.9,49.94,49.86,49.91,15400.0
2013-12-31 10:10:00,49.91,50.0,49.89,49.99,87700.0,49.91,50.0,49.89,49.99,87700.0
2013-12-31 10:15:00,49.98,49.98,49.88,49.94,17700.0,49.98,49.98,49.88,49.94,17700.0
2013-12-31 10:20:00,49.92,49.95,49.9,49.91,4600.0,49.92,49.95,49.9,49.91,4600.0
2013-12-31 10:25:00,49.93,50.0,49.93,49.99,28200.0,49.93,50.0,49.93,49.99,28200.0
2013-12-31 10:30:00,49.99,50.0,49.94,49.95,11500.0,49.99,50.0,49.94,49.95,11500.0
2013-12-31 10:35:00,49.95,49.96,49.91,49.95,14200.0,49.95,49.96,49.91,49.95,14200.0
2013-12-31 10:40:00,49.96,50.0,49.95,49.98,4600.0,49.96,50.0,49.95,49.98,4600.0
2013-12-31 10:45:00,50.0,50.1,49.98,50.06,55300.0,50.0,50.1,49.98,50.06,55300.0
2013-12-31 10:50:00,50.05,50.05,49.96,49.99,11100.0,50.05,50.05,49.96,49.99,11100.0
2013-12-31 10:55:00,50.0,50.16,50.0,50.16,12100.0,50.0,50.16,50.0,50.16,12100.0
2013-12-31 11:00:00,50.18,50.24,50.17,50.24,10400.0,50.18,50.24,50.17,50.24,10400.0
2013-12-31 11:05:00,50.24,50.33,50.24,50.33,19300.0,50.24,50.33,50.24,50.33,19300.0
2013-12-31 11:10:00,50.34,50.4,50.16,50.17,36300.0,50.34,50.4,50.16,50.17,36300.0
2013-12-31 11:15:00,50.18,50.31,50.18,50.31,19400.0,50.18,50.31,50.18,50.31,19400.0
2013-12-31 11:20:00,50.31,50.38,50.3,50.34,32500.0,50.31,50.38,50.3,50.34,32500.0
2013-12-31 11:25:00,50.35,50.43,50.32,50.39,43800.0,50.35,50.43,50.32,50.39,43800.0
2013-12-31 11:30:00,50.39,50.48,50.38,50.4,24700.0,50.39,50.48,50.38,50.4,24700.0
2013-12-31 11:35:00,50.4,50.4,50.33,50.35,13700.0,50.4,50.4,50.33,50.35,13700.0
2013-12-31 11:40:00,50.37,50.39,50.27,50.27,22500.0,50.37,50.39,50.27,50.27,22500.0
2013-12-31 11:45:00,50.27,50.35,50.25,50.33,13500.0,50.27,50.35,50.25,50.33,13500.0
2013-12-31 11:50:00,50.33,50.33,50.25,50.32,12300.0,50.33,50.33,50.25,50.32,12300.0
2013-12-31 11:55:00,50.33,50.36,50.32,50.36,7600.0,50.33,50.36,50.32,50.36,7600.0
2013-12-31 12:00:00,50.36,50.39,50.28,50.29,8900.0,50.36,50.39,50.28,50.29,8900.0
2013-12-31 12:05:00,50.28,50.31,50.26,50.31,13400.0,50.28,50.31,50.26,50.31,13400.0
2013-12-31 12:10:00,50.31,50.33,50.29,50.33,5200.0,50.31,50.33,50.29,50.33,5200.0
2013-12-31 12:15:00,50.33,50.33,50.26,50.29,5500.0,50.33,50.33,50.26,50.29,5500.0
2013-12-31 12:20:00,50.3,50.3,50.27,50.29,5700.0,50.3,50.3,50.27,50.29,5700.0
2013-12-31 12:25:00,50.29,50.33,50.28,50.33,11900.0,50.29,50.33,50.28,50.33,11900.0
2013-12-31 12:30:00,50.33,50.34,50.26,50.27,10000.0,50.33,50.34,50.26,50.27,10000.0
2013-12-31 12:35:00,50.27,50.28,50.25,50.28,14400.0,50.27,50.28,50.25,50.28,14400.0
2013-12-31 12:40:00,50.27,50.27,50.17,50.17,10900.0,50.27,50.27,50.17,50.17,10900.0
2013-12-31 12:45:00,50.18,50.18,50.12,50.16,19900.0,50.18,50.18,50.12,50.16,19900.0
2013-12-31 12:50:00,50.16,50.16,50.11,50.15,8700.0,50.16,50.16,50.11,50.15,8700.0
2013-12-31 12:55:00,50.15,50.16,50.13,50.16,12000.0,50.15,50.16,50.13,50.16,12000.0
2013-12-31 13:00:00,50.15,50.16,50.13,50.14,18700.0,50.15,50.16,50.13,50.14,18700.0
2013-12-31 13:05:00,50.14,50.16,50.13,50.14,14000.0,50.14,50.16,50.13,50.14,14000.0
2013-12-31 13:10:00,50.14,50.18,50.14,50.16,14500.0,50.14,50.18,50.14,50.16,14500.0
2013-12-31 13:15:00,50.16,50.16,50.09,50.12,14100.0,50.16,50.16,50.09,50.12,14100.0
2013-12-31 13:20:00,50.14,50.21,50.14,50.21,15700.0,50.14,50.21,50.14,50.21,15700.0
2013-12-31 13:25:00,50.21,50.3,50.21,50.3,15000.0,50.21,50.3,50.21,50.3,15000.0
2013-12-31 13:30:00,50.3,50.37,50.29,50.37,13100.0,50.3,50.37,50.29,50.37,13100.0
2013-12-31 13:35:00,50.37,50.45,50.37,50.44,30800.0,50.37,50.45,50.37,50.44,30800.0
2013-12-31 13:40:00,50.44,50.44,50.32,50.32,18700.0,50.44,50.44,50.32,50.32,18700.0
2013-12-31 13:45:00,50.32,50.41,50.27,50.41,19500.0,50.32,50.41,50.27,50.41,19500.0
2013-12-31 13:50:00,50.41,50.46,50.34,50.44,19900.0,50.41,50.46,50.34,50.44,19900.0
2013-12-31 13:55:00,50.43,50.47,50.38,50.39,19200.0,50.43,50.47,50.38,50.39,19200.0
2013-12-31 14:00:00,50.39,50.47,50.39,50.47,20100.0,50.39,50.47,50.39,50.47,20100.0
2013-12-31 14:05:00,50.47,50.49,50.41,50.41,17400.0,50.47,50.49,50.41,50.41,17400.0
2013-12-31 14:10:00,50.41,50.5,50.41,50.49,19700.0,50.41,50.5,50.41,50.49,19700.0
2013-12-31 14:15:00,50.5,50.5,50.4,50.41,15900.0,50.5,50.5,50.4,50.41,15900.0
2013-12-31 14:20:00,50.41,50.49,50.41,50.45,32500.0,50.41,50.49,50.41,50.45,32500.0
2013-12-31 14:25:00,50.45,50.46,50.4,50.41,17000.0,50.45,50.46,50.4,50.41,17000.0
2013-12-31 14:30:00,50.41,50.46,50.4,50.41,27000.0,50.41,50.46,50.4,50.41,27000.0
2013-12-31 14:35:00,50.41,50.42,50.34,50.36,16700.0,50.41,50.42,50.34,50.36,16700.0
2013-12-31 14:40:00,50.37,50.42,50.37,50.38,15700.0,50.37,50.42,50.37,50.38,15700.0
2013-12-31 14:45:00,50.38,50.42,50.37,50.41,14000.0,50.38,50.42,50.37,50.41,14000.0
2013-12-31 14:50:00,50.41,50.44,50.39,50.43,18700.0,50.41,50.44,50.39,50.43,18700.0
2013-12-31 14:55:00,50.42,50.44,50.39,50.4,19700.0,50.42,50.44,50.39,50.4,19700.0
2013-12-31 15:00:00,50.4,50.4,50.34,50.34,14200.0,50.4,50.4,50.34,50.34,14200.0
2013-12-31 15:05:00,50.34,50.34,50.31,50.32,20300.0,50.34,50.34,50.31,50.32,20300.0
2013-12-31 15:10:00,50.32,50.39,50.28,50.28,29500.0,50.32,50.39,50.28,50.28,29500.0
2013-12-31 15:15:00,50.27,50.32,50.23,50.3,37300.0,50.27,50.32,50.23,50.3,37300.0
2013-12-31 15:20:00,50.3,50.32,50.24,50.31,32300.0,50.3,50.32,50.24,50.31,32300.0
2013-12-31 15:25:00,50.31,50.32,50.25,50.27,21900.0,50.31,50.32,50.25,50.27,21900.0
2013-12-31 15:30:00,50.27,50.33,50.26,50.3,28900.0,50.27,50.33,50.26,50.3,28900.0
2013-12-31 15:35:00,50.29,50.29,50.24,50.25,33300.0,50.29,50.29,50.24,50.25,33300.0
2013-12-31 15:40:00,50.25,50.33,50.23,50.27,43300.0,50.25,50.33,50.23,50.27,43300.0
2013-12-31 15:45:00,50.27,50.34,50.27,50.28,61200.0,50.27,50.34,50.27,50.28,61200.0
2013-12-31 15:50:00,50.29,50.35,50.29,50.3,52300.0,50.29,50.35,50.29,50.3,52300.0
2013-12-31 15:55:00,50.31,50.34,50.26,50.32,148900.0,50.31,50.34,50.26,50.32,148900.0
2014-01-02 09:30:00,49.34,49.74,49.31,49.53,131100.0,49.34,49.74,49.31,49.53,131100.0
2014-01-02 09:35:00,49.53,49.72,49.44,49.59,30900.0,49.53,49.72,49.44,49.59,30900.0
2014-01-02 09:40:00,49.58,49.58,49.45,49.47,56200.0,49.58,49.58,49.45,49.47,56200.0
2014-01-02 09:45:00,49.47,49.55,49.31,49.36,67700.0,49.47,49.55,49.31,49.36,67700.0
2014-01-02 09:50:00,49.4,49.42,49.3,49.32,23000.0,49.4,49.42,49.3,49.32,23000.0
2014-01-02 09:55:00,49.33,49.5,49.33,49.47,33400.0,49.33,49.5,49.33,49.47,33400.0
2014-01-02 10:00:00,49.47,49.5,49.33,49.38,40800.0,49.47,49.5,49.33,49.38,40800.0
2014-01-02 10:05:00,49.39,49.41,49.36,49.41,23600.0,49.39,49.41,49.36,49.41,23600.0
2014-01-02 10:10:00,49.4,49.58,49.39,49.58,29800.0,49.4,49.58,49.39,49.58,29800.0
2014-01-02 10:15:00,49.58,49.6,49.56,49.56,37900.0,49.58,49.6,49.56,49.56,37900.0
2014-01-02 10:20:00,49.55,49.57,49.48,49.49,25100.0,49.55,49.57,49.48,49.49,25100.0
2014-01-02 10:25:00,49.5,49.51,49.4,49.47,60500.0,49.5,49.51,49.4,49.47,60500.0
2014-01-02 10:30:00,49.45,49.54,49.4,49.5,21700.0,49.45,49.54,49.4,49.5,21700.0
2014-01-02 10:35:00,49.49,49.5,49.41,49.43,23600.0,49.49,49.5,49.41,49.43,23600.0
2014-01-02 10:40:00,49.43,49.6,49.43,49.57,18500.0,49.43,49.6,49.43,49.57,18500.0
2014-01-02 10:45:00,49.57,49.58,49.53,49.55,18100.0,49.57,49.58,49.53,49.55,18100.0
2014-01-02 10:50:00,49.56,49.62,49.53,49.61,47300.0,49.56,49.62,49.53,49.61,47300.0
2014-01-02 10:55:00,49.6,49.6,49.49,49.5,42500.0,49.6,49.6,49.49,49.5,42500.0
2014-01-02 11:00:00,49.5,49.5,49.42,49.42,19300.0,49.5,49.5,49.42,49.42,19300.0
2014-01-02 11:05:00,49.42,49.52,49.42,49.52,22600.0,49.42,49.52,49.42,49.52,22600.0
2014-01-02 11:10:00,49.51,49.56,49.5,49.55,22000.0,49.51,49.56,49.5,49.55,22000.0
2014-01-02 11:15:00,49.55,49.56,49.49,49.53,34800.0,49.55,49.56,49.49,49.53,34800.0
2014-01-02 11:20:00,49.53,49.57,49.51,49.53,25400.0,49.53,49.57,49.51,49.53,25400.0
2014-01-02 11:25:00,49.53,49.53,49.45,49.45,22800.0,49.53,49.53,49.45,49.45,22800.0
2014-01-02 11:30:00,49.45,49.5,49.4,49.41,28300.0,49.45,49.5,49.4,49.41,28300.0
2014-01-02 11:35:00,49.41,49.44,49.38,49.38,16200.0,49.41,49.44,49.38,49.38,16200.0
2014-01-02 11:40:00,49.39,49.4,49.37,49.4,21500.0,49.39,49.4,49.37,49.4,21500.0
2014-01-02 11:45:00,49.39,49.4,49.26,49.27,30900.0,49.39,49.4,49.26,49.27,30900.0
2014-01-02 11:50:00,49.27,49.27,49.15,49.16,35800.0,49.27,49.27,49.15,49.16,35800.0
2014-01-02 11:55:00,49.16,49.18,49.1,49.18,22400.0,49.16,49.18,49.1,49.18,22400.0
2014-01-02 12:00:00,49.19,49.19,49.12,49.14,19000.0,49.19,49.19,49.12,49.14,19000.0
2014-01-02 12:05:00,49.15,49.16,49.1,49.13,17300.0,49.15,49.16,49.1,49.13,17300.0
2014-01-02 12:10:00,49.13,49.16,49.11,49.11,14800.0,49.13,49.16,49.11,49.11,14800.0
2014-01-02 12:15:00,49.11,49.11,49.05,49.08,36000.0,49.11,49.11,49.05,49.08,36000.0
2014-01-02 12:20:00,49.09,49.16,49.08,49.15,22900.0,49.09,49.16,49.08,49.15,22900.0
2014-01-02 12:25:00,49.15,49.18,49.11,49.12,15400.0,49.15,49.18,49.11,49.12,15400.0
2014-01-02 12:30:00,49.12,49.15,49.1,49.15,18800.0,49.12,49.15,49.1,49.15,18800.0
2014-01-02 12:35:00,49.15,49.17,49.14,49.16,13500.0,49.15,49.17,49.14,49.16,13500.0
2014-01-02 12:40:00,49.16,49.16,49.07,49.09,16200.0,49.16,49.16,49.07,49.09,16200.0
2014-01-02 12:45:00,49.09,49.16,49.08,49.14,21900.0,49.09,49.16,49.08,49.14,21900.0
2014-01-02 12:50:00,49.14,49.16,49.1,49.16,16900.0,49.14,49.16,49.1,49.16,16900.0
2014-01-02 12:55:00,49.16,49.21,49.16,49.2,22400.0,49.16,49.21,49.16,49.2,22400.0
2014-01-02 13:00:00,49.2,49.21,49.12,49.15,17400.0,49.2,49.21,49.12,49.15,17400.0
2014-01-02 13:05:00,49.13,49.14,49.02,49.03,22900.0,49.13,49.14,49.02,49.03,22900.0
2014-01-02 13:10:00,49.03,49.04,48.96,48.97,19200.0,49.03,49.04,48.96,48.97,19200.0
2014-01-02 13:15:00,48.98,49.03,48.96,49.0,17400.0,48.98,49.03,48.96,49.0,17400.0
2014-01-02 13:20:00,48.99,49.01,48.96,48.96,16100.0,48.99,49.01,48.96,48.96,16100.0
2014-01-02 13:25:00,48.96,49.01,48.94,49.01,24200.0,48.96,49.01,48.94,49.01,24200.0
2014-01-02 13:30:00,49.0,49.03,48.95,49.0,24200.0,49.0,49.03,48.95,49.0,24200.0
2014-01-02 13:35:00,49.0,49.04,48.97,49.02,24900.0,49.0,49.04,48.97,49.02,24900.0
2014-01-02 13:40:00,49.01,49.04,49.0,49.02,14000.0,49.01,49.04,49.0,49.02,14000.0
2014-01-02 13:45:00,49.02,49.11,49.01,49.06,46700.0,49.02,49.11,49.01,49.06,46700.0
2014-01-02 13:50:00,49.05,49.07,49.01,49.01,17800.0,49.05,49.07,49.01,49.01,17800.0
2014-01-02 13:55:00,49.01,49.07,49.01,49.07,24700.0,49.01,49.07,49.01,49.07,24700.0
2014-01-02 14:00:00,49.07,49.12,49.06,49.1,27600.0,49.07,49.12,49.06,49.1,27600.0
2014-01-02 14:05:00,49.1,49.11,48.97,48.98,58600.0,49.1,49.11,48.97,48.98,58600.0
2014-01-02 14:10:00,48.96,49.03,48.96,48.99,33300.0,48.96,49.03,48.96,48.99,33300.0
2014-01-02 14:15:00,48.98,49.02,48.89,48.91,34900.0,48.98,49.02,48.89,48.91,34900.0
2014-01-02 14:20:00,48.91,48.98,48.88,48.96,37200.0,48.91,48.98,48.88,48.96,37200.0
2014-01-02 14:25:00,48.96,48.96,48.91,48.94,41900.0,48.96,48.96,48.91,48.94,41900.0
2014-01-02 14:30:00,48.94,49.01,48.93,49.0,28500.0,48.94,49.01,48.93,49.0,28500.0
2014-01-02 14:35:00,49.0,49.07,48.99,49.07,38400.0,49.0,49.07,48.99,49.07,38400.0
2014-01-02 14:40:00,49.08,49.12,49.07,49.11,47300.0,49.08,49.12,49.07,49.11,47300.0
2014-01-02 14:45:00,49.11,49.11,49.08,49.09,35100.0,49.11,49.11,49.08,49.09,35100.0
2014-01-02 14:50:00,49.09,49.09,49.07,49.08,35000.0,49.09,49.09,49.07,49.08,35000.0
2014-01-02 14:55:00,49.07,49.08,49.01,49.03,53200.0,49.07,49.08,49.01,49.03,53200.0
2014-01-02 15:00:00,49.03,49.1,49.03,49.1,29100.0,49.03,49.1,49.03,49.1,29100.0
2014-01-02 15:05:00,49.1,49.18,49.09,49.16,35800.0,49.1,49.18,49.09,49.16,35800.0
2014-01-02 15:10:00,49.16,49.22,49.16,49.22,23400.0,49.16,49.22,49.16,49.22,23400.0
2014-01-02 15:15:00,49.22,49.26,49.21,49.26,39900.0,49.22,49.26,49.21,49.26,39900.0
2014-01-02 15:20:00,49.26,49.26,49.23,49.25,34400.0,49.26,49.26,49.23,49.25,34400.0
2014-01-02 15:25:00,49.25,49.26,49.2,49.2,50600.0,49.25,49.26,49.2,49.2,50600.0
2014-01-02 15:30:00,49.2,49.21,49.15,49.16,37800.0,49.2,49.21,49.15,49.16,37800.0
2014-01-02 15:35:00,49.16,49.23,49.15,49.18,50300.0,49.16,49.23,49.15,49.18,50300.0
2014-01-02 15:40:00,49.19,49.23,49.18,49.23,36900.0,49.19,49.23,49.18,49.23,36900.0
2014-01-02 15:45:00,49.22,49.23,49.19,49.22,61900.0,49.22,49.23,49.19,49.22,61900.0
2014-01-02 15:50:00,49.23,49.25,49.22,49.25,49600.0,49.23,49.25,49.22,49.25,49600.0
2014-01-02 15:55:00,49.25,49.27,49.24,49.25,108300.0,49.25,49.27,49.24,49.25,108300.0
2014-01-03 09:30:00,49.11,49.4,49.11,49.33,44800.0,49.11,49.4,49.11,49.33,44800.0
2014-01-03 09:35:00,49.37,49.5,49.37,49.5,20600.0,49.37,49.5,49.37,49.5,20600.0
2014-01-03 09:40:00,49.47,49.5,49.35,49.35,33600.0,49.47,49.5,49.35,49.35,33600.0
2014-01-03 09:45:00,49.34,49.42,49.32,49.34,23500.0,49.34,49.42,49.32,49.34,23500.0
2014-01-03 09:50:00,49.34,49.47,49.34,49.42,19400.0,49.34,49.47,49.34,49.42,19400.0
2014-01-03 09:55:00,49.43,49.46,49.42,49.43,16100.0,49.43,49.46,49.42,49.43,16100.0
2014-01-03 10:00:00,49.43,49.44,49.29,49.29,34900.0,49.43,49.44,49.29,49.29,34900.0
2014-01-03 10:05:00,49.29,49.29,49.2,49.22,17900.0,49.29,49.29,49.2,49.22,17900.0
2014-01-03 10:10:00,49.24,49.25,49.18,49.21,28000.0,49.24,49.25,49.18,49.21,28000.0
2014-01-03 10:15:00,49.21,49.25,49.2,49.21,19900.0,49.21,49.25,49.2,49.21,19900.0
2014-01-03 10:20:00,49.21,49.26,49.21,49.26,24500.0,49.21,49.26,49.21,49.26,24500.0
2014-01-03 10:25:00,49.26,49.26,49.23,49.24,31600.0,49.26,49.26,49.23,49.24,31600.0
2014-01-03 10:30:00,49.25,49.37,49.24,49.33,19400.0,49.25,49.37,49.24,49.33,19400.0
2014-01-03 10:35:00,49.33,49.35,49.31,49.32,20600.0,49.33,49.35,49.31,49.32,20600.0
2014-01-03 10:40:00,49.32,49.36,49.3,49.32,34600.0,49.32,49.36,49.3,49.32,34600.0
2014-01-03 10:45:00,49.32,49.35,49.29,49.31,54100.0,49.32,49.35,49.29,49.31,54100.0
2014-01-03 10:50:00,49.3,49.39,49.3,49.35,24100.0,49.3,49.39,49.3,49.35,24100.0
2014-01-03 10:55:00,49.35,49.37,49.31,49.36,23500.0,49.35,49.37,49.31,49.36,23500.0
2014-01-03 11:00:00,49.36,49.38,49.34,49.36,24600.0,49.36,49.38,49.34,49.36,24600.0
2014-01-03 11:05:00,49.34,49.34,49.3,49.32,12600.0,49.34,49.34,49.3,49.32,12600.0
2014-01-03 11:10:00,49.31,49.32,49.26,49.27,19400.0,49.31,49.32,49.26,49.27,19400.0
2014-01-03 11:15:00,49.26,49.27,49.2,49.23,18200.0,49.26,49.27,49.2,49.23,18200.0
2014-01-03 11:20:00,49.23,49.25,49.23,49.25,15600.0,49.23,49.25,49.23,49.25,15600.0
2014-01-03 11:25:00,49.25,49.25,49.13,49.15,24100.0,49.25,49.25,49.13,49.15,24100.0
2014-01-03 11:30:00,49.15,49.15,49.08,49.09,17400.0,49.15,49.15,49.08,49.09,17400.0
2014-01-03 11:35:00,49.1,49.14,49.08,49.13,21900.0,49.1,49.14,49.08,49.13,21900.0
2014-01-03 11:40:00,49.12,49.13,49.09,49.12,18900.0,49.12,49.13,49.09,49.12,18900.0
2014-01-03 11:45:00,49.11,49.13,49.1,49.1,16800.0,49.11,49.13,49.1,49.1,16800.0
2014-01-03 11:50:00,49.1,49.12,49.08,49.12,14400.0,49.1,49.12,49.08,49.12,14400.0
2014-01-03 11:55:00,49.12,49.13,49.06,49.08,19000.0,49.12,49.13,49.06,49.08,19000.0
2014-01-03 12:00:00,49.07,49.13,49.07,49.12,10900.0,49.07,49.13,49.07,49.12,10900.0
2014-01-03 12:05:00,49.12,49.13,49.07,49.1,16600.0,49.12,49.13,49.07,49.1,16600.0
2014-01-03 12:10:00,49.09,49.09,48.98,48.99,24500.0,49.09,49.09,48.98,48.99,24500.0
2014-01-03 12:15:00,48.98,48.99,48.94,48.94,25300.0,48.98,48.99,48.94,48.94,25300.0
2014-01-03 12:20:00,48.94,48.99,48.94,48.99,11300.0,48.94,48.99,48.94,48.99,11300.0
2014-01-03 12:25:00,48.99,49.05,48.99,49.05,15000.0,48.99,49.05,48.99,49.05,15000.0
2014-01-03 12:30:00,49.05,49.11,49.05,49.11,14500.0,49.05,49.11,49.05,49.11,14500.0
2014-01-03 12:35:00,49.12,49.22,49.12,49.21,10800.0,49.12,49.22,49.12,49.21,10800.0
2014-01-03 12:40:00,49.21,49.22,49.18,49.18,16000.0,49.21,49.22,49.18,49.18,16000.0
2014-01-03 12:45:00,49.17,49.19,49.15,49.15,11600.0,49.17,49.19,49.15,49.15,11600.0
2014-01-03 12:50:00,49.15,49.15,49.11,49.15,29900.0,49.15,49.15,49.11,49.15,29900.0
2014-01-03 12:55:00,49.15,49.18,49.14,49.16,10000.0,49.15,49.18,49.14,49.16,10000.0
2014-01-03 13:00:00,49.15,49.17,49.1,49.11,18300.0,49.15,49.17,49.1,49.11,18300.0
2014-01-03 13:05:00,49.11,49.11,49.1,49.11,4000.0,49.11,49.11,49.1,49.11,4000.0
2014-01-03 13:10:00,49.1,49.11,49.04,49.05,16600.0,49.1,49.11,49.04,49.05,16600.0
2014-01-03 13:15:00,49.04,49.06,49.04,49.05,18900.0,49.04,49.06,49.04,49.05,18900.0
2014-01-03 13:20:00,49.06,49.08,49.06,49.08,7500.0,49.06,49.08,49.06,49.08,7500.0
2014-01-03 13:25:00,49.08,49.1,49.07,49.08,11100.0,49.08,49.1,49.07,49.08,11100.0
2014-01-03 13:30:00,49.08,49.09,49.0,49.0,21600.0,49.08,49.09,49.0,49.0,21600.0
2014-01-03 13:35:00,49.0,49.0,48.98,48.99,19400.0,49.0,49.0,48.98,48.99,19400.0
2014-01-03 13:40:00,48.98,48.98,48.92,48.93,25400.0,48.98,48.98,48.92,48.93,25400.0
2014-01-03 13:45:00,48.92,48.93,48.87,48.9,26200.0,48.92,48.93,48.87,48.9,26200.0
2014-01-03 13:50:00,48.89,48.9,48.88,48.89,24200.0,48.89,48.9,48.88,48.89,24200.0
2014-01-03 13:55:00,48.89,48.89,48.84,48.85,29100.0,48.89,48.89,48.84,48.85,29100.0
2014-01-03 14:00:00,48.86,48.9,48.86,48.9,25100.0,48.86,48.9,48.86,48.9,25100.0
2014-01-03 14:05:00,48.9,48.92,48.82,48.83,22300.0,48.9,48.92,48.82,48.83,22300.0
2014-01-03 14:10:00,48.82,48.93,48.82,48.93,30900.0,48.82,48.93,48.82,48.93,30900.0
2014-01-03 14:15:00,48.92,48.93,48.89,48.89,49300.0,48.92,48.93,48.89,48.89,49300.0
2014-01-03 14:20:00,48.88,48.89,48.85,48.86,19000.0,48.88,48.89,48.85,48.86,19000.0
2014-01-03 14:25:00,48.85,48.86,48.8,48.83,39600.0,48.85,48.86,48.8,48.83,39600.0
2014-01-03 14:30:00,48.83,48.85,48.81,48.81,20000.0,48.83,48.85,48.81,48.81,20000.0
2014-01-03 14:35:00,48.81,48.85,48.78,48.8,32400.0,48.81,48.85,48.78,48.8,32400.0
2014-01-03 14:40:00,48.8,48.86,48.8,48.85,20900.0,48.8,48.86,48.8,48.85,20900.0
2014-01-03 14:45:00,48.85,48.87,48.84,48.87,25000.0,48.85,48.87,48.84,48.87,25000.0
2014-01-03 14:50:00,48.87,48.99,48.86,48.99,25100.0,48.87,48.99,48.86,48.99,25100.0
2014-01-03 14:55:00,49.0,49.01,48.89,48.9,43100.0,49.0,49.01,48.89,48.9,43100.0
2014-01-03 15:00:00,48.9,48.91,48.84,48.87,42900.0,48.9,48.91,48.84,48.87,42900.0
2014-01-03 15:05:00,48.87,48.95,48.87,48.95,20000.0,48.87,48.95,48.87,48.95,20000.0
2014-01-03 15:10:00,48.95,48.98,48.9,48.9,60000.0,48.95,48.98,48.9,48.9,60000.0
2014-01-03 15:15:00,48.9,48.95,48.9,48.95,19400.0,48.9,48.95,48.9,48.95,19400.0
2014-01-03 15:20:00,48.95,48.97,48.93,48.94,44500.0,48.95,48.97,48.93,48.94,44500.0
2014-01-03 15:25:00,48.94,48.97,48.92,48.97,38600.0,48.94,48.97,48.92,48.97,38600.0
2014-01-03 15:30:00,48.97,49.0,48.96,48.98,52700.0,48.97,49.0,48.96,48.98,52700.0
2014-01-03 15:35:00,48.98,49.0,48.96,48.98,36200.0,48.98,49.0,48.96,48.98,36200.0
2014-01-03 15:40:00,48.98,48.98,48.92,48.94,54600.0,48.98,48.98,48.92,48.94,54600.0
2014-01-03 15:45:00,48.95,48.97,48.94,48.97,60700.0,48.95,48.97,48.94,48.97,60700.0
2014-01-03 15:50:00,48.97,48.97,48.92,48.93,60800.0,48.97,48.97,48.92,48.93,60800.0
2014-01-03 15:55:00,48.93,48.93,48.87,48.89,137700.0,48.93,48.93,48.87,48.89,137700.0
2014-01-06 09:30:00,48.98,49.29,48.81,49.21,62300.0,48.98,49.29,48.81,49.21,62300.0
2014-01-06 09:35:00,49.2,49.2,49.02,49.08,27700.0,49.2,49.2,49.02,49.08,27700.0
2014-01-06 09:40:00,49.08,49.09,48.91,48.95,22200.0,49.08,49.09,48.91,48.95,22200.0
2014-01-06 09:45:00,48.99,48.99,48.7,48.76,37100.0,48.99,48.99,48.7,48.76,37100.0
2014-01-06 09:50:00,48.76,48.81,48.71,48.77,21300.0,48.76,48.81,48.71,48.77,21300.0
2014-01-06 09:55:00,48.77,48.83,48.73,48.74,18600.0,48.77,48.83,48.73,48.74,18600.0
2014-01-06 10:00:00,48.73,48.76,48.64,48.71,35700.0,48.73,48.76,48.64,48.71,35700.0
2014-01-06 10:05:00,48.7,48.71,48.63,48.64,23400.0,48.7,48.71,48.63,48.64,23400.0
2014-01-06 10:10:00,48.63,48.77,48.63,48.75,30700.0,48.63,48.77,48.63,48.75,30700.0
2014-01-06 10:15:00,48.74,48.74,48.64,48.7,24000.0,48.74,48.74,48.64,48.7,24000.0
2014-01-06 10:20:00,48.7,48.78,48.68,48.78,21300.0,48.7,48.78,48.68,48.78,21300.0
2014-01-06 10:25:00,48.78,48.81,48.73,48.79,19600.0,48.78,48.81,48.73,48.79,19600.0
2014-01-06 10:30:00,48.78,48.8,48.72,48.78,17100.0,48.78,48.8,48.72,48.78,17100.0
2014-01-06 10:35:00,48.78,48.82,48.76,48.76,16800.0,48.78,48.82,48.76,48.76,16800.0
2014-01-06 10:40:00,48.76,48.76,48.61,48.61,25900.0,48.76,48.76,48.61,48.61,25900.0
2014-01-06 10:45:00,48.62,48.65,48.57,48.62,15100.0,48.62,48.65,48.57,48.62,15100.0
2014-01-06 10:50:00,48.61,48.65,48.58,48.58,21700.0,48.61,48.65,48.58,48.58,21700.0
2014-01-06 10:55:00,48.58,48.59,48.47,48.54,21100.0,48.58,48.59,48.47,48.54,21100.0
2014-01-06 11:00:00,48.55,48.64,48.55,48.57,15600.0,48.55,48.64,48.55,48.57,15600.0
2014-01-06 11:05:00,48.57,48.59,48.52,48.53,17100.0,48.57,48.59,48.52,48.53,17100.0
2014-01-06 11:10:00,48.52,48.52,48.44,48.44,22300.0,48.52,48.52,48.44,48.44,22300.0
2014-01-06 11:15:00,48.44,48.48,48.3,48.31,43700.0,48.44,48.48,48.3,48.31,43700.0
2014-01-06 11:20:00,48.31,48.38,48.29,48.33,20700.0,48.31,48.38,48.29,48.33,20700.0
2014-01-06 11:25:00,48.34,48.44,48.31,48.43,23600.0,48.34,48.44,48.31,48.43,23600.0
2014-01-06 11:30:00,48.44,48.5,48.44,48.46,18400.0,48.44,48.5,48.44,48.46,18400.0
2014-01-06 11:35:00,48.48,48.56,48.46,48.46,45900.0,48.48,48.56,48.46,48.46,45900.0
2014-01-06 11:40:00,48.45,48.49,48.43,48.43,17800.0,48.45,48.49,48.43,48.43,17800.0
2014-01-06 11:45:00,48.44,48.44,48.39,48.41,8400.0,48.44,48.44,48.39,48.41,8400.0
2014-01-06 11:50:00,48.42,48.5,48.42,48.5,11300.0,48.42,48.5,48.42,48.5,11300.0
2014-01-06 11:55:00,48.5,48.51,48.43,48.43,16300.0,48.5,48.51,48.43,48.43,16300.0
2014-01-06 12:00:00,48.43,48.47,48.42,48.42,15800.0,48.43,48.47,48.42,48.42,15800.0
2014-01-06 12:05:00,48.45,48.5,48.43,48.44,14000.0,48.45,48.5,48.43,48.44,14000.0
2014-01-06 12:10:00,48.44,48.49,48.39,48.49,15600.0,48.44,48.49,48.39,48.49,15600.0
2014-01-06 12:15:00,48.5,48.53,48.43,48.45,19300.0,48.5,48.53,48.43,48.45,19300.0
2014-01-06 12:20:00,48.44,48.49,48.43,48.48,9100.0,48.44,48.49,48.43,48.48,9100.0
2014-01-06 12:25:00,48.48,48.48,48.39,48.39,14400.0,48.48,48.48,48.39,48.39,14400.0
2014-01-06 12:30:00,48.38,48.39,48.34,48.38,13400.0,48.38,48.39,48.34,48.38,13400.0
2014-01-06 12:35:00,48.37,48.38,48.33,48.37,13200.0,48.37,48.38,48.33,48.37,13200.0
2014-01-06 12:40:00,48.37,48.38,48.31,48.36,20300.0,48.37,48.38,48.31,48.36,20300.0
2014-01-06 12:45:00,48.36,48.37,48.33,48.36,11800.0,48.36,48.37,48.33,48.36,11800.0
2014-01-06 12:50:00,48.36,48.5,48.36,48.47,21100.0,48.36,48.5,48.36,48.47,21100.0
2014-01-06 12:55:00,48.49,48.49,48.43,48.43,15400.0,48.49,48.49,48.43,48.43,15400.0
2014-01-06 13:00:00,48.44,48.45,48.42,48.42,6000.0,48.44,48.45,48.42,48.42,6000.0
2014-01-06 13:05:00,48.43,48.47,48.41,48.41,13800.0,48.43,48.47,48.41,48.41,13800.0
2014-01-06 13:10:00,48.4,48.42,48.36,48.38,11900.0,48.4,48.42,48.36,48.38,11900.0
2014-01-06 13:15:00,48.39,48.48,48.39,48.48,11200.0,48.39,48.48,48.39,48.48,11200.0
2014-01-06 13:20:00,48.48,48.5,48.46,48.48,14400.0,48.48,48.5,48.46,48.48,14400.0
2014-01-06 13:25:00,48.48,48.48,48.43,48.43,12400.0,48.48,48.48,48.43,48.43,12400.0
2014-01-06 13:30:00,48.45,48.48,48.42,48.42,14900.0,48.45,48.48,48.42,48.42,14900.0
2014-01-06 13:35:00,48.45,48.48,48.45,48.48,8200.0,48.45,48.48,48.45,48.48,8200.0
2014-01-06 13:40:00,48.48,48.49,48.48,48.49,11900.0,48.48,48.49,48.48,48.49,11900.0
2014-01-06 13:45:00,48.49,48.5,48.47,48.49,12800.0,48.49,48.5,48.47,48.49,12800.0
2014-01-06 13:50:00,48.49,48.56,48.46,48.54,37400.0,48.49,48.56,48.46,48.54,37400.0
2014-01-06 13:55:00,48.53,48.54,48.51,48.52,20000.0,48.53,48.54,48.51,48.52,20000.0
2014-01-06 14:00:00,48.52,48.52,48.51,48.52,13200.0,48.52,48.52,48.51,48.52,13200.0
2014-01-06 14:05:00,48.52,48.52,48.49,48.5,12700.0,48.52,48.52,48.49,48.5,12700.0
2014-01-06 14:10:00,48.51,48.55,48.51,48.52,27000.0,48.51,48.55,48.51,48.52,27000.0
2014-01-06 14:15:00,48.52,48.53,48.48,48.5,11900.0,48.52,48.53,48.48,48.5,11900.0
2014-01-06 14:20:00,48.51,48.61,48.51,48.55,19800.0,48.51,48.61,48.51,48.55,19800.0
2014-01-06 14:25:00,48.55,48.58,48.54,48.57,11200.0,48.55,48.58,48.54,48.57,11200.0
2014-01-06 14:30:00,48.57,48.6,48.57,48.58,9800.0,48.57,48.6,48.57,48.58,9800.0
2014-01-06 14:35:00,48.58,48.59,48.57,48.58,11600.0,48.58,48.59,48.57,48.58,11600.0
2014-01-06 14:40:00,48.58,48.64,48.57,48.59,33100.0,48.58,48.64,48.57,48.59,33100.0
2014-01-06 14:45:00,48.6,48.6,48.56,48.6,17800.0,48.6,48.6,48.56,48.6,17800.0
2014-01-06 14:50:00,48.6,48.6,48.56,48.57,14500.0,48.6,48.6,48.56,48.57,14500.0
2014-01-06 14:55:00,48.57,48.64,48.57,48.63,16700.0,48.57,48.64,48.57,48.63,16700.0
2014-01-06 15:00:00,48.63,48.63,48.58,48.61,22000.0,48.63,48.63,48.58,48.61,22000.0
2014-01-06 15:05:00,48.61,48.63,48.58,48.61,17500.0,48.61,48.63,48.58,48.61,17500.0
2014-01-06 15:10:00,48.61,48.62,48.59,48.62,17700.0,48.61,48.62,48.59,48.62,17700.0
2014-01-06 15:15:00,48.62,48.7,48.61,48.67,27000.0,48.62,48.7,48.61,48.67,27000.0
2014-01-06 15:20:00,48.66,48.67,48.62,48.67,13900.0,48.66,48.67,48.62,48.67,13900.0
2014-01-06 15:25:00,48.67,48.67,48.62,48.65,20300.0,48.67,48.67,48.62,48.65,20300.0
2014-01-06 15:30:00,48.65,48.65,48.53,48.53,32300.0,48.65,48.65,48.53,48.53,32300.0
2014-01-06 15:35:00,48.53,48.59,48.53,48.57,28200.0,48.53,48.59,48.53,48.57,28200.0
2014-01-06 15:40:00,48.57,48.58,48.53,48.53,30600.0,48.57,48.58,48.53,48.53,30600.0
2014-01-06 15:45:00,48.54,48.56,48.5,48.51,54400.0,48.54,48.56,48.5,48.51,54400.0
2014-01-06 15:50:00,48.51,48.58,48.51,48.57,67200.0,48.51,48.58,48.51,48.57,67200.0
2014-01-06 15:55:00,48.57,48.59,48.52,48.53,155800.0,48.57,48.59,48.52,48.53,155800.0
2014-01-07 09:30:00,48.95,48.95,48.63,48.76,58900.0,48.95,48.95,48.63,48.76,58900.0
2014-01-07 09:35:00,48.76,48.99,48.75,48.99,31800.0,48.76,48.99,48.75,48.99,31800.0
2014-01-07 09:40:00,48.99,49.17,48.99,49.17,27500.0,48.99,49.17,48.99,49.17,27500.0
2014-01-07 09:45:00,49.17,49.2,49.04,49.11,16400.0,49.17,49.2,49.04,49.11,16400.0
2014-01-07 09:50:00,49.14,49.28,49.11,49.28,26300.0,49.14,49.28,49.11,49.28,26300.0
2014-01-07 09:55:00,49.29,49.38,49.27,49.36,21200.0,49.29,49.38,49.27,49.36,21200.0
2014-01-07 10:00:00,49.36,49.44,49.36,49.43,37900.0,49.36,49.44,49.36,49.43,37900.0
2014-01-07 10:05:00,49.42,49.53,49.42,49.51,54700.0,49.42,49.53,49.42,49.51,54700.0
2014-01-07 10:10:00,49.51,49.58,49.45,49.48,62800.0,49.51,49.58,49.45,49.48,62800.0
2014-01-07 10:15:00,49.48,49.62,49.48,49.61,30400.0,49.48,49.62,49.48,49.61,30400.0
2014-01-07 10:20:00,49.61,49.73,49.6,49.73,32200.0,49.61,49.73,49.6,49.73,32200.0
2014-01-07 10:25:00,49.72,49.77,49.64,49.77,35500.0,49.72,49.77,49.64,49.77,35500.0
2014-01-07 10:30:00,49.77,49.77,49.67,49.68,33300.0,49.77,49.77,49.67,49.68,33300.0
2014-01-07 10:35:00,49.68,49.71,49.66,49.67,23100.0,49.68,49.71,49.66,49.67,23100.0
2014-01-07 10:40:00,49.7,49.72,49.68,49.68,25400.0,49.7,49.72,49.68,49.68,25400.0
2014-01-07 10:45:00,49.71,49.86,49.7,49.77,28100.0,49.71,49.86,49.7,49.77,28100.0
2014-01-07 10:50:00,49.78,49.92,49.78,49.92,22300.0,49.78,49.92,49.78,49.92,22300.0
2014-01-07 10:55:00,49.9,49.96,49.87,49.95,22400.0,49.9,49.96,49.87,49.95,22400.0
2014-01-07 11:00:00,49.95,49.98,49.93,49.93,21600.0,49.95,49.98,49.93,49.93,21600.0
2014-01-07 11:05:00,49.93,49.96,49.92,49.96,26200.0,49.93,49.96,49.92,49.96,26200.0
2014-01-07 11:10:00,49.96,50.04,49.93,50.04,74900.0,49.96,50.04,49.93,50.04,74900.0
2014-01-07 11:15:00,50.04,50.1,49.95,49.95,25500.0,50.04,50.1,49.95,49.95,25500.0
2014-01-07 11:20:00,49.94,49.98,49.89,49.89,13800.0,49.94,49.98,49.89,49.89,13800.0
2014-01-07 11:25:00,49.89,49.99,49.88,49.99,14000.0,49.89,49.99,49.88,49.99,14000.0
2014-01-07 11:30:00,49.99,50.0,49.95,49.95,14900.0,49.99,50.0,49.95,49.95,14900.0
2014-01-07 11:35:00,49.94,49.96,49.92,49.96,14000.0,49.94,49.96,49.92,49.96,14000.0
2014-01-07 11:40:00,49.95,49.95,49.88,49.93,9700.0,49.95,49.95,49.88,49.93,9700.0
2014-01-07 11:45:00,49.94,49.95,49.83,49.83,17100.0,49.94,49.95,49.83,49.83,17100.0
2014-01-07 11:50:00,49.84,49.84,49.78,49.8,17400.0,49.84,49.84,49.78,49.8,17400.0
2014-01-07 11:55:00,49.81,49.83,49.77,49.78,10900.0,49.81,49.83,49.77,49.78,10900.0
2014-01-07 12:00:00,49.78,49.81,49.77,49.77,19100.0,49.78,49.81,49.77,49.77,19100.0
2014-01-07 12:05:00,49.76,49.78,49.72,49.78,13900.0,49.76,49.78,49.72,49.78,13900.0
2014-01-07 12:10:00,49.77,49.77,49.7,49.71,7300.0,49.77,49.77,49.7,49.71,7300.0
2014-01-07 12:15:00,49.72,49.75,49.71,49.75,20100.0,49.72,49.75,49.71,49.75,20100.0
2014-01-07 12:20:00,49.75,49.75,49.72,49.73,17400.0,49.75,49.75,49.72,49.73,17400.0
2014-01-07 12:25:00,49.73,49.75,49.73,49.73,9100.0,49.73,49.75,49.73,49.73,9100.0
2014-01-07 12:30:00,49.74,49.76,49.71,49.72,22100.0,49.74,49.76,49.71,49.72,22100.0
2014-01-07 12:35:00,49.73,49.73,49.7,49.71,7100.0,49.73,49.73,49.7,49.71,7100.0
2014-01-07 12:40:00,49.71,49.75,49.67,49.73,16200.0,49.71,49.75,49.67,49.73,16200.0
2014-01-07 12:45:00,49.73,49.75,49.72,49.74,9200.0,49.73,49.75,49.72,49.74,9200.0
2014-01-07 12:50:00,49.73,49.74,49.72,49.73,10200.0,49.73,49.74,49.72,49.73,10200.0
2014-01-07 12:55:00,49.73,49.73,49.68,49.72,13100.0,49.73,49.73,49.68,49.72,13100.0
2014-01-07 13:00:00,49.72,49.75,49.71,49.72,13500.0,49.72,49.75,49.71,49.72,13500.0
2014-01-07 13:05:00,49.71,49.73,49.7,49.73,9800.0,49.71,49.73,49.7,49.73,9800.0
2014-01-07 13:10:00,49.72,49.74,49.71,49.74,9700.0,49.72,49.74,49.71,49.74,9700.0
2014-01-07 13:15:00,49.72,49.73,49.67,49.72,20000.0,49.72,49.73,49.67,49.72,20000.0
2014-01-07 13:20:00,49.72,49.76,49.72,49.73,19400.0,49.72,49.76,49.72,49.73,19400.0
2014-01-07 13:25:00,49.72,49.74,49.68,49.74,7100.0,49.72,49.74,49.68,49.74,7100.0
2014-01-07 13:30:00,49.73,49.75,49.72,49.74,8800.0,49.73,49.75,49.72,49.74,8800.0
2014-01-07 13:35:00,49.73,49.76,49.72,49.76,20300.0,49.73,49.76,49.72,49.76,20300.0
2014-01-07 13:40:00,49.76,49.84,49.74,49.84,21500.0,49.76,49.84,49.74,49.84,21500.0
2014-01-07 13:45:00,49.84,49.85,49.8,49.82,14800.0,49.84,49.85,49.8,49.82,14800.0
2014-01-07 13:50:00,49.82,49.84,49.7,49.74,26000.0,49.82,49.84,49.7,49.74,26000.0
2014-01-07 13:55:00,49.75,49.75,49.66,49.68,13300.0,49.75,49.75,49.66,49.68,13300.0
2014-01-07 14:00:00,49.67,49.67,49.6,49.67,29800.0,49.67,49.67,49.6,49.67,29800.0
2014-01-07 14:05:00,49.67,49.68,49.63,49.63,13700.0,49.67,49.68,49.63,49.63,13700.0
2014-01-07 14:10:00,49.63,49.65,49.62,49.65,12400.0,49.63,49.65,49.62,49.65,12400.0
2014-01-07 14:15:00,49.64,49.65,49.62,49.64,18900.0,49.64,49.65,49.62,49.64,18900.0
2014-01-07 14:20:00,49.63,49.64,49.55,49.57,24300.0,49.63,49.64,49.55,49.57,24300.0
2014-01-07 14:25:00,49.58,49.66,49.57,49.66,28500.0,49.58,49.66,49.57,49.66,28500.0
2014-01-07 14:30:00,49.65,49.68,49.64,49.66,20700.0,49.65,49.68,49.64,49.66,20700.0
2014-01-07 14:35:00,49.66,49.73,49.65,49.71,18200.0,49.66,49.73,49.65,49.71,18200.0
2014-01-07 14:40:00,49.7,49.71,49.66,49.69,14800.0,49.7,49.71,49.66,49.69,14800.0
2014-01-07 14:45:00,49.7,49.71,49.66,49.67,10600.0,49.7,49.71,49.66,49.67,10600.0
2014-01-07 14:50:00,49.66,49.7,49.64,49.7,15100.0,49.66,49.7,49.64,49.7,15100.0
2014-01-07 14:55:00,49.71,49.71,49.67,49.7,18400.0,49.71,49.71,49.67,49.7,18400.0
2014-01-07 15:00:00,49.69,49.74,49.69,49.7,12500.0,49.69,49.74,49.69,49.7,12500.0
2014-01-07 15:05:00,49.7,49.75,49.7,49.73,17700.0,49.7,49.75,49.7,49.73,17700.0
2014-01-07 15:10:00,49.74,49.75,49.72,49.72,21600.0,49.74,49.75,49.72,49.72,21600.0
2014-01-07 15:15:00,49.72,49.76,49.72,49.75,23900.0,49.72,49.76,49.72,49.75,23900.0
2014-01-07 15:20:00,49.75,49.76,49.74,49.75,17000.0,49.75,49.76,49.74,49.75,17000.0
2014-01-07 15:25:00,49.75,49.75,49.7,49.73,34200.0,49.75,49.75,49.7,49.73,34200.0
2014-01-07 15:30:00,49.74,49.76,49.73,49.74,44500.0,49.74,49.76,49.73,49.74,44500.0
2014-01-07 15:35:00,49.75,49.76,49.7,49.72,43000.0,49.75,49.76,49.7,49.72,43000.0
2014-01-07 15:40:00,49.72,49.8,49.72,49.8,42100.0,49.72,49.8,49.72,49.8,42100.0
2014-01-07 15:45:00,49.8,49.8,49.77,49.77,31400.0,49.8,49.8,49.77,49.77,31400.0
2014-01-07 15:50:00,49.77,49.79,49.69,49.69,100800.0,49.77,49.79,49.69,49.69,100800.0
2014-01-07 15:55:00,49.69,49.69,49.61,49.66,128300.0,49.69,49.69,49.61,49.66,128300.0
2014-01-08 09:30:00,49.5,49.68,49.35,49.5,58900.0,49.5,49.68,49.35,49.5,58900.0
2014-01-08 09:35:00,49.5,49.56,49.43,49.44,16200.0,49.5,49.56,49.43,49.44,16200.0
2014-01-08 09:40:00,49.47,49.54,49.44,49.45,28600.0,49.47,49.54,49.44,49.45,28600.0
2014-01-08 09:45:00,49.45,49.45,49.13,49.14,33200.0,49.45,49.45,49.13,49.14,33200.0
2014-01-08 09:50:00,49.14,49.28,49.05,49.25,28100.0,49.14,49.28,49.05,49.25,28100.0
2014-01-08 09:55:00,49.24,49.46,49.2,49.46,30300.0,49.24,49.46,49.2,49.46,30300.0
2014-01-08 10:00:00,49.47,49.56,49.38,49.5,34900.0,49.47,49.56,49.38,49.5,34900.0
2014-01-08 10:05:00,49.51,49.56,49.45,49.45,17900.0,49.51,49.56,49.45,49.45,17900.0
2014-01-08 10:10:00,49.43,49.43,49.29,49.29,17300.0,49.43,49.43,49.29,49.29,17300.0
2014-01-08 10:15:00,49.28,49.43,49.27,49.41,17200.0,49.28,49.43,49.27,49.41,17200.0
2014-01-08 10:20:00,49.41,49.54,49.41,49.53,26100.0,49.41,49.54,49.41,49.53,26100.0
2014-01-08 10:25:00,49.53,49.54,49.41,49.51,14500.0,49.53,49.54,49.41,49.51,14500.0
2014-01-08 10:30:00,49.51,49.62,49.51,49.61,23900.0,49.51,49.62,49.51,49.61,23900.0
2014-01-08 10:35:00,49.62,49.81,49.61,49.77,108600.0,49.62,49.81,49.61,49.77,108600.0
2014-01-08 10:40:00,49.77,49.91,49.76,49.9,56700.0,49.77,49.91,49.76,49.9,56700.0
2014-01-08 10:45:00,49.9,49.95,49.86,49.92,45800.0,49.9,49.95,49.86,49.92,45800.0
2014-01-08 10:50:00,49.91,49.99,49.88,49.9,21700.0,49.91,49.99,49.88,49.9,21700.0
2014-01-08 10:55:00,49.91,50.0,49.9,49.98,15900.0,49.91,50.0,49.9,49.98,15900.0
2014-01-08 11:00:00,49.99,50.05,49.99,50.02,36500.0,49.99,50.05,49.99,50.02,36500.0
2014-01-08 11:05:00,50.01,50.03,49.96,49.99,33600.0,50.01,50.03,49.96,49.99,33600.0
2014-01-08 11:10:00,49.99,50.04,49.98,49.99,9300.0,49.99,50.04,49.98,49.99,9300.0
2014-01-08 11:15:00,49.98,50.11,49.98,50.06,24900.0,49.98,50.11,49.98,50.06,24900.0
2014-01-08 11:20:00,50.05,50.09,50.05,50.09,9500.0,50.05,50.09,50.05,50.09,9500.0
2014-01-08 11:25:00,50.09,50.13,50.08,50.11,21200.0,50.09,50.13,50.08,50.11,21200.0
2014-01-08 11:30:00,50.12,50.15,50.08,50.11,30100.0,50.12,50.15,50.08,50.11,30100.0
2014-01-08 11:35:00,50.11,50.11,50.07,50.11,26400.0,50.11,50.11,50.07,50.11,26400.0
2014-01-08 11:40:00,50.11,50.29,50.1,50.29,48300.0,50.11,50.29,50.1,50.29,48300.0
2014-01-08 11:45:00,50.29,50.35,50.27,50.29,46700.0,50.29,50.35,50.27,50.29,46700.0
2014-01-08 11:50:00,50.3,50.38,50.28,50.37,20400.0,50.3,50.38,50.28,50.37,20400.0
2014-01-08 11:55:00,50.37,50.39,50.32,50.35,15600.0,50.37,50.39,50.32,50.35,15600.0
2014-01-08 12:00:00,50.35,50.41,50.35,50.38,21200.0,50.35,50.41,50.35,50.38,21200.0
2014-01-08 12:05:00,50.39,50.4,50.29,50.31,24900.0,50.39,50.4,50.29,50.31,24900.0
2014-01-08 12:10:00,50.31,50.32,50.28,50.28,9700.0,50.31,50.32,50.28,50.28,9700.0
2014-01-08 12:15:00,50.28,50.31,50.24,50.25,18800.0,50.28,50.31,50.24,50.25,18800.0
2014-01-08 12:20:00,50.27,50.28,50.24,50.26,8700.0,50.27,50.28,50.24,50.26,8700.0
2014-01-08 12:25:00,50.27,50.3,50.26,50.29,10600.0,50.27,50.3,50.26,50.29,10600.0
2014-01-08 12:30:00,50.29,50.32,50.23,50.29,38500.0,50.29,50.32,50.23,50.29,38500.0
2014-01-08 12:35:00,50.3,50.35,50.29,50.34,19800.0,50.3,50.35,50.29,50.34,19800.0
2014-01-08 12:40:00,50.33,50.39,50.33,50.38,12300.0,50.33,50.39,50.33,50.38,12300.0
2014-01-08 12:45:00,50.38,50.41,50.37,50.4,25100.0,50.38,50.41,50.37,50.4,25100.0
2014-01-08 12:50:00,50.4,50.45,50.4,50.43,16800.0,50.4,50.45,50.4,50.43,16800.0
2014-01-08 12:55:00,50.43,50.44,50.34,50.34,30900.0,50.43,50.44,50.34,50.34,30900.0
2014-01-08 13:00:00,50.35,50.36,50.3,50.35,24000.0,50.35,50.36,50.3,50.35,24000.0
2014-01-08 13:05:00,50.36,50.37,50.35,50.36,15800.0,50.36,50.37,50.35,50.36,15800.0
2014-01-08 13:10:00,50.36,50.45,50.36,50.45,18100.0,50.36,50.45,50.36,50.45,18100.0
2014-01-08 13:15:00,50.45,50.46,50.35,50.37,18100.0,50.45,50.46,50.35,50.37,18100.0
2014-01-08 13:20:00,50.37,50.38,50.34,50.35,18700.0,50.37,50.38,50.34,50.35,18700.0
2014-01-08 13:25:00,50.36,50.4,50.34,50.4,10300.0,50.36,50.4,50.34,50.4,10300.0
2014-01-08 13:30:00,50.39,50.44,50.38,50.44,25700.0,50.39,50.44,50.38,50.44,25700.0
2014-01-08 13:35:00,50.44,50.44,50.41,50.43,12200.0,50.44,50.44,50.41,50.43,12200.0
2014-01-08 13:40:00,50.42,50.47,50.38,50.38,21100.0,50.42,50.47,50.38,50.38,21100.0
2014-01-08 13:45:00,50.37,50.37,50.32,50.33,21200.0,50.37,50.37,50.32,50.33,21200.0
2014-01-08 13:50:00,50.32,50.42,50.3,50.42,14600.0,50.32,50.42,50.3,50.42,14600.0
2014-01-08 13:55:00,50.42,50.42,50.36,50.37,7100.0,50.42,50.42,50.36,50.37,7100.0
2014-01-08 14:00:00,50.33,50.55,50.31,50.53,96900.0,50.33,50.55,50.31,50.53,96900.0
2014-01-08 14:05:00,50.52,50.53,50.39,50.42,60700.0,50.52,50.53,50.39,50.42,60700.0
2014-01-08 14:10:00,50.39,50.44,50.36,50.43,15100.0,50.39,50.44,50.36,50.43,15100.0
2014-01-08 14:15:00,50.42,50.48,50.39,50.42,16900.0,50.42,50.48,50.39,50.42,16900.0
2014-01-08 14:20:00,50.43,50.55,50.43,50.49,26400.0,50.43,50.55,50.43,50.49,26400.0
2014-01-08 14:25:00,50.49,50.5,50.37,50.39,26600.0,50.49,50.5,50.37,50.39,26600.0
2014-01-08 14:30:00,50.38,50.44,50.34,50.4,30500.0,50.38,50.44,50.34,50.4,30500.0
2014-01-08 14:35:00,50.43,50.44,50.31,50.31,18700.0,50.43,50.44,50.31,50.31,18700.0
2014-01-08 14:40:00,50.32,50.36,50.3,50.35,22900.0,50.32,50.36,50.3,50.35,22900.0
2014-01-08 14:45:00,50.35,50.35,50.27,50.28,22400.0,50.35,50.35,50.27,50.28,22400.0
2014-01-08 14:50:00,50.28,50.33,50.27,50.29,22300.0,50.28,50.33,50.27,50.29,22300.0
2014-01-08 14:55:00,50.29,50.3,50.23,50.28,15800.0,50.29,50.3,50.23,50.28,15800.0
2014-01-08 15:00:00,50.27,50.37,50.26,50.37,28100.0,50.27,50.37,50.26,50.37,28100.0
2014-01-08 15:05:00,50.37,50.37,50.25,50.27,28000.0,50.37,50.37,50.25,50.27,28000.0
2014-01-08 15:10:00,50.27,50.27,50.19,50.21,21200.0,50.27,50.27,50.19,50.21,21200.0
2014-01-08 15:15:00,50.21,50.27,50.16,50.17,27500.0,50.21,50.27,50.16,50.17,27500.0
2014-01-08 15:20:00,50.17,50.17,50.08,50.08,25600.0,50.17,50.17,50.08,50.08,25600.0
2014-01-08 15:25:00,50.08,50.11,50.04,50.08,22500.0,50.08,50.11,50.04,50.08,22500.0
2014-01-08 15:30:00,50.07,50.14,50.03,50.12,34500.0,50.07,50.14,50.03,50.12,34500.0
2014-01-08 15:35:00,50.12,50.19,50.12,50.16,25800.0,50.12,50.19,50.12,50.16,25800.0
2014-01-08 15:40:00,50.16,50.21,50.12,50.21,33400.0,50.16,50.21,50.12,50.21,33400.0
2014-01-08 15:45:00,50.21,50.28,50.2,50.28,34500.0,50.21,50.28,50.2,50.28,34500.0
2014-01-08 15:50:00,50.28,50.31,50.25,50.25,48300.0,50.28,50.31,50.25,50.25,48300.0
2014-01-08 15:55:00,50.27,50.3,50.21,50.25,93300.0,50.27,50.3,50.21,50.25,93300.0
2014-01-09 09:30:00,50.82,51.4,50.8,51.39,177600.0,50.82,51.4,50.8,51.39,177600.0
2014-01-09 09:35:00,51.39,51.43,51.0,51.22,126400.0,51.39,51.43,51.0,51.22,126400.0
2014-01-09 09:40:00,51.21,51.38,51.02,51.18,82100.0,51.21,51.38,51.02,51.18,82100.0
2014-01-09 09:45:00,51.18,51.24,51.14,51.16,61400.0,51.18,51.24,51.14,51.16,61400.0
2014-01-09 09:50:00,51.16,51.42,51.13,51.4,149700.0,51.16,51.42,51.13,51.4,149700.0
2014-01-09 09:55:00,51.39,51.43,51.26,51.41,54700.0,51.39,51.43,51.26,51.41,54700.0
2014-01-09 10:00:00,51.39,51.4,51.16,51.23,53400.0,51.39,51.4,51.16,51.23,53400.0
2014-01-09 10:05:00,51.22,51.32,51.22,51.29,136000.0,51.22,51.32,51.22,51.29,136000.0
2014-01-09 10:10:00,51.29,51.34,51.1,51.31,55100.0,51.29,51.34,51.1,51.31,55100.0
2014-01-09 10:15:00,51.32,51.33,51.21,51.31,55000.0,51.32,51.33,51.21,51.31,55000.0
2014-01-09 10:20:00,51.32,51.37,51.27,51.36,37700.0,51.32,51.37,51.27,51.36,37700.0
2014-01-09 10:25:00,51.36,51.46,51.28,51.45,66600.0,51.36,51.46,51.28,51.45,66600.0
2014-01-09 10:30:00,51.46,51.51,51.4,51.5,59600.0,51.46,51.51,51.4,51.5,59600.0
2014-01-09 10:35:00,51.48,51.51,51.42,51.43,34500.0,51.48,51.51,51.42,51.43,34500.0
2014-01-09 10:40:00,51.44,51.44,51.02,51.02,40700.0,51.44,51.44,51.02,51.02,40700.0
2014-01-09 10:45:00,51.03,51.05,50.9,50.91,69200.0,51.03,51.05,50.9,50.91,69200.0
2014-01-09 10:50:00,50.91,50.91,50.82,50.85,56000.0,50.91,50.91,50.82,50.85,56000.0
2014-01-09 10:55:00,50.84,50.86,50.74,50.74,38700.0,50.84,50.86,50.74,50.74,38700.0
2014-01-09 11:00:00,50.74,50.83,50.74,50.81,26000.0,50.74,50.83,50.74,50.81,26000.0
2014-01-09 11:05:00,50.8,50.88,50.75,50.84,60700.0,50.8,50.88,50.75,50.84,60700.0
2014-01-09 11:10:00,50.84,50.99,50.84,50.94,43000.0,50.84,50.99,50.84,50.94,43000.0
2014-01-09 11:15:00,50.91,51.05,50.91,50.96,61600.0,50.91,51.05,50.91,50.96,61600.0
2014-01-09 11:20:00,50.95,51.02,50.89,50.98,31500.0,50.95,51.02,50.89,50.98,31500.0
2014-01-09 11:25:00,50.98,51.0,50.87,50.9,22100.0,50.98,51.0,50.87,50.9,22100.0
2014-01-09 11:30:00,50.9,50.96,50.84,50.93,33300.0,50.9,50.96,50.84,50.93,33300.0
2014-01-09 11:35:00,50.91,51.14,50.91,51.11,42700.0,50.91,51.14,50.91,51.11,42700.0
2014-01-09 11:40:00,51.09,51.17,51.07,51.13,27100.0,51.09,51.17,51.07,51.13,27100.0
2014-01-09 11:45:00,51.12,51.19,51.08,51.19,47100.0,51.12,51.19,51.08,51.19,47100.0
2014-01-09 11:50:00,51.18,51.25,51.18,51.23,29600.0,51.18,51.25,51.18,51.23,29600.0
2014-01-09 11:55:00,51.23,51.29,51.21,51.29,50800.0,51.23,51.29,51.21,51.29,50800.0
2014-01-09 12:00:00,51.29,51.29,51.12,51.26,56200.0,51.29,51.29,51.12,51.26,56200.0
2014-01-09 12:05:00,51.26,51.36,51.23,51.29,48100.0,51.26,51.36,51.23,51.29,48100.0
2014-01-09 12:10:00,51.28,51.39,51.26,51.38,48900.0,51.28,51.39,51.26,51.38,48900.0
2014-01-09 12:15:00,51.38,51.39,51.31,51.37,45100.0,51.38,51.39,51.31,51.37,45100.0
2014-01-09 12:20:00,51.36,51.38,51.28,51.36,25200.0,51.36,51.38,51.28,51.36,25200.0
2014-01-09 12:25:00,51.36,51.37,51.27,51.29,21700.0,51.36,51.37,51.27,51.29,21700.0
2014-01-09 12:30:00,51.27,51.52,51.27,51.51,63200.0,51.27,51.52,51.27,51.51,63200.0
2014-01-09 12:35:00,51.51,51.58,51.46,51.57,35000.0,51.51,51.58,51.46,51.57,35000.0
2014-01-09 12:40:00,51.57,51.68,51.55,51.57,52200.0,51.57,51.68,51.55,51.57,52200.0
2014-01-09 12:45:00,51.57,51.57,51.44,51.5,33400.0,51.57,51.57,51.44,51.5,33400.0
2014-01-09 12:50:00,51.49,51.55,51.46,51.54,56000.0,51.49,51.55,51.46,51.54,56000.0
2014-01-09 12:55:00,51.53,51.6,51.51,51.56,40500.0,51.53,51.6,51.51,51.56,40500.0
2014-01-09 13:00:00,51.56,51.58,51.53,51.55,32000.0,51.56,51.58,51.53,51.55,32000.0
2014-01-09 13:05:00,51.55,51.59,51.53,51.54,25600.0,51.55,51.59,51.53,51.54,25600.0
2014-01-09 13:10:00,51.53,51.53,51.46,51.47,23000.0,51.53,51.53,51.46,51.47,23000.0
2014-01-09 13:15:00,51.47,51.47,51.4,51.41,33000.0,51.47,51.47,51.4,51.41,33000.0
2014-01-09 13:20:00,51.41,51.48,51.4,51.47,49700.0,51.41,51.48,51.4,51.47,49700.0
2014-01-09 13:25:00,51.46,51.5,51.43,51.48,61200.0,51.46,51.5,51.43,51.48,61200.0
2014-01-09 13:30:00,51.47,51.54,51.43,51.49,43200.0,51.47,51.54,51.43,51.49,43200.0
2014-01-09 13:35:00,51.49,51.56,51.47,51.56,52800.0,51.49,51.56,51.47,51.56,52800.0
2014-01-09 13:40:00,51.56,51.57,51.35,51.35,25500.0,51.56,51.57,51.35,51.35,25500.0
2014-01-09 13:45:00,51.35,51.35,51.26,51.26,46900.0,51.35,51.35,51.26,51.26,46900.0
2014-01-09 13:50:00,51.27,51.34,51.11,51.11,46600.0,51.27,51.34,51.11,51.11,46600.0
2014-01-09 13:55:00,51.12,51.14,51.05,51.05,11200.0,51.12,51.14,51.05,51.05,11200.0
2014-01-09 14:00:00,51.05,51.08,50.96,50.96,18300.0,51.05,51.08,50.96,50.96,18300.0
2014-01-09 14:05:00,50.93,50.95,50.9,50.9,25200.0,50.93,50.95,50.9,50.9,25200.0
2014-01-09 14:10:00,50.9,50.9,50.85,50.87,34000.0,50.9,50.9,50.85,50.87,34000.0
2014-01-09 14:15:00,50.86,50.89,50.84,50.87,35000.0,50.86,50.89,50.84,50.87,35000.0
2014-01-09 14:20:00,50.87,50.92,50.84,50.89,34800.0,50.87,50.92,50.84,50.89,34800.0
2014-01-09 14:25:00,50.88,50.89,50.85,50.85,33900.0,50.88,50.89,50.85,50.85,33900.0
2014-01-09 14:30:00,50.85,50.88,50.81,50.88,37200.0,50.85,50.88,50.81,50.88,37200.0
2014-01-09 14:35:00,50.88,50.97,50.86,50.92,46000.0,50.88,50.97,50.86,50.92,46000.0
2014-01-09 14:40:00,50.93,51.02,50.93,51.02,43000.0,50.93,51.02,50.93,51.02,43000.0
2014-01-09 14:45:00,51.02,51.04,51.0,51.01,32200.0,51.02,51.04,51.0,51.01,32200.0
2014-01-09 14:50:00,51.01,51.08,51.01,51.02,26400.0,51.01,51.08,51.01,51.02,26400.0
2014-01-09 14:55:00,51.04,51.04,50.97,50.98,28300.0,51.04,51.04,50.97,50.98,28300.0
2014-01-09 15:00:00,50.97,51.0,50.92,50.96,21900.0,50.97,51.0,50.92,50.96,21900.0
2014-01-09 15:05:00,50.96,51.0,50.94,50.96,25100.0,50.96,51.0,50.94,50.96,25100.0
2014-01-09 15:10:00,50.97,51.04,50.95,51.02,31400.0,50.97,51.04,50.95,51.02,31400.0
2014-01-09 15:15:00,51.03,51.14,51.0,51.11,72000.0,51.03,51.14,51.0,51.11,72000.0
2014-01-09 15:20:00,51.1,51.15,51.1,51.1,33300.0,51.1,51.15,51.1,51.1,33300.0
2014-01-09 15:25:00,51.1,51.14,51.09,51.09,27300.0,51.1,51.14,51.09,51.09,27300.0
2014-01-09 15:30:00,51.1,51.14,51.09,51.1,39900.0,51.1,51.14,51.09,51.1,39900.0
2014-01-09 15:35:00,51.1,51.1,51.06,51.09,42800.0,51.1,51.1,51.06,51.09,42800.0
2014-01-09 15:40:00,51.1,51.1,51.04,51.06,47000.0,51.1,51.1,51.04,51.06,47000.0
2014-01-09 15:45:00,51.07,51.13,50.97,51.12,86000.0,51.07,51.13,50.97,51.12,86000.0
2014-01-09 15:50:00,51.11,51.15,51.07,51.11,141100.0,51.11,51.15,51.07,51.11,141100.0
2014-01-09 15:55:00,51.12,51.14,51.08,51.08,169600.0,51.12,51.14,51.08,51.08,169600.0
2014-01-10 09:30:00,51.13,51.34,51.0,51.0,44400.0,51.13,51.34,51.0,51.0,44400.0
2014-01-10 09:35:00,50.98,51.1,50.96,51.06,20300.0,50.98,51.1,50.96,51.06,20300.0
2014-01-10 09:40:00,51.06,51.08,50.83,50.87,25500.0,51.06,51.08,50.83,50.87,25500.0
2014-01-10 09:45:00,50.83,50.91,50.82,50.87,19000.0,50.83,50.91,50.82,50.87,19000.0
2014-01-10 09:50:00,50.87,50.93,50.78,50.78,33800.0,50.87,50.93,50.78,50.78,33800.0
2014-01-10 09:55:00,50.8,50.91,50.75,50.82,42800.0,50.8,50.91,50.75,50.82,42800.0
2014-01-10 10:00:00,50.78,50.87,50.77,50.85,27900.0,50.78,50.87,50.77,50.85,27900.0
2014-01-10 10:05:00,50.85,50.86,50.75,50.82,23700.0,50.85,50.86,50.75,50.82,23700.0
2014-01-10 10:10:00,50.82,50.86,50.72,50.77,31300.0,50.82,50.86,50.72,50.77,31300.0
2014-01-10 10:15:00,50.74,50.95,50.72,50.93,33100.0,50.74,50.95,50.72,50.93,33100.0
2014-01-10 10:20:00,50.92,50.98,50.91,50.97,19700.0,50.92,50.98,50.91,50.97,19700.0
2014-01-10 10:25:00,50.97,51.07,50.94,51.03,24300.0,50.97,51.07,50.94,51.03,24300.0
2014-01-10 10:30:00,51.04,51.16,51.04,51.1,42100.0,51.04,51.16,51.04,51.1,42100.0
2014-01-10 10:35:00,51.1,51.11,50.87,50.98,31700.0,51.1,51.11,50.87,50.98,31700.0
2014-01-10 10:40:00,50.97,50.98,50.84,50.88,23400.0,50.97,50.98,50.84,50.88,23400.0
2014-01-10 10:45:00,50.9,50.96,50.86,50.86,7500.0,50.9,50.96,50.86,50.86,7500.0
2014-01-10 10:50:00,50.88,50.95,50.87,50.9,10400.0,50.88,50.95,50.87,50.9,10400.0
2014-01-10 10:55:00,50.89,50.93,50.84,50.93,20500.0,50.89,50.93,50.84,50.93,20500.0
2014-01-10 11:00:00,50.94,50.97,50.91,50.91,14800.0,50.94,50.97,50.91,50.91,14800.0
2014-01-10 11:05:00,50.91,50.91,50.85,50.9,10100.0,50.91,50.91,50.85,50.9,10100.0
2014-01-10 11:10:00,50.9,50.92,50.86,50.86,10900.0,50.9,50.92,50.86,50.86,10900.0
2014-01-10 11:15:00,50.85,50.85,50.8,50.81,15800.0,50.85,50.85,50.8,50.81,15800.0
2014-01-10 11:20:00,50.8,50.81,50.75,50.75,16600.0,50.8,50.81,50.75,50.75,16600.0
2014-01-10 11:25:00,50.75,50.77,50.72,50.72,15200.0,50.75,50.77,50.72,50.72,15200.0
2014-01-10 11:30:00,50.71,50.76,50.69,50.73,30900.0,50.71,50.76,50.69,50.73,30900.0
2014-01-10 11:35:00,50.72,50.73,50.64,50.68,24500.0,50.72,50.73,50.64,50.68,24500.0
2014-01-10 11:40:00,50.67,50.73,50.66,50.72,12100.0,50.67,50.73,50.66,50.72,12100.0
2014-01-10 11:45:00,50.73,50.78,50.69,50.76,16600.0,50.73,50.78,50.69,50.76,16600.0
2014-01-10 11:50:00,50.78,50.78,50.71,50.75,9400.0,50.78,50.78,50.71,50.75,9400.0
2014-01-10 11:55:00,50.75,50.8,50.74,50.76,25800.0,50.75,50.8,50.74,50.76,25800.0
2014-01-10 12:00:00,50.77,50.78,50.74,50.77,11500.0,50.77,50.78,50.74,50.77,11500.0
2014-01-10 12:05:00,50.77,50.84,50.74,50.84,10100.0,50.77,50.84,50.74,50.84,10100.0
2014-01-10 12:10:00,50.84,50.85,50.81,50.85,11400.0,50.84,50.85,50.81,50.85,11400.0
2014-01-10 12:15:00,50.84,50.93,50.84,50.88,40500.0,50.84,50.93,50.84,50.88,40500.0
2014-01-10 12:20:00,50.88,50.96,50.88,50.95,11000.0,50.88,50.96,50.88,50.95,11000.0
2014-01-10 12:25:00,50.95,51.0,50.94,50.98,19200.0,50.95,51.0,50.94,50.98,19200.0
2014-01-10 12:30:00,50.98,51.08,50.98,51.08,20700.0,50.98,51.08,50.98,51.08,20700.0
2014-01-10 12:35:00,51.09,51.1,51.08,51.1,11900.0,51.09,51.1,51.08,51.1,11900.0
2014-01-10 12:40:00,51.1,51.22,51.08,51.22,42600.0,51.1,51.22,51.08,51.22,42600.0
2014-01-10 12:45:00,51.2,51.25,51.2,51.24,12600.0,51.2,51.25,51.2,51.24,12600.0
2014-01-10 12:50:00,51.24,51.25,51.18,51.18,24300.0,51.24,51.25,51.18,51.18,24300.0
2014-01-10 12:55:00,51.18,51.23,51.18,51.21,13500.0,51.18,51.23,51.18,51.21,13500.0
2014-01-10 13:00:00,51.2,51.2,51.15,51.15,12400.0,51.2,51.2,51.15,51.15,12400.0
2014-01-10 13:05:00,51.15,51.2,51.15,51.2,7700.0,51.15,51.2,51.15,51.2,7700.0
2014-01-10 13:10:00,51.2,51.24,51.2,51.24,12000.0,51.2,51.24,51.2,51.24,12000.0
2014-01-10 13:15:00,51.24,51.26,51.22,51.22,16800.0,51.24,51.26,51.22,51.22,16800.0
2014-01-10 13:20:00,51.22,51.25,51.21,51.22,12700.0,51.22,51.25,51.21,51.22,12700.0
2014-01-10 13:25:00,51.22,51.28,51.21,51.26,19200.0,51.22,51.28,51.21,51.26,19200.0
2014-01-10 13:30:00,51.27,51.3,51.26,51.28,21200.0,51.27,51.3,51.26,51.28,21200.0
2014-01-10 13:35:00,51.28,51.31,51.27,51.31,21500.0,51.28,51.31,51.27,51.31,21500.0
2014-01-10 13:40:00,51.32,51.36,51.32,51.33,24800.0,51.32,51.36,51.32,51.33,24800.0
2014-01-10 13:45:00,51.33,51.34,51.33,51.34,28900.0,51.33,51.34,51.33,51.34,28900.0
2014-01-10 13:50:00,51.34,51.35,51.32,51.34,41400.0,51.34,51.35,51.32,51.34,41400.0
2014-01-10 13:55:00,51.33,51.35,51.3,51.3,57000.0,51.33,51.35,51.3,51.3,57000.0
2014-01-10 14:00:00,51.3,51.34,51.26,51.27,22800.0,51.3,51.34,51.26,51.27,22800.0
2014-01-10 14:05:00,51.27,51.32,51.25,51.32,23900.0,51.27,51.32,51.25,51.32,23900.0
2014-01-10 14:10:00,51.32,51.33,51.26,51.26,9800.0,51.32,51.33,51.26,51.26,9800.0
2014-01-10 14:15:00,51.25,51.26,51.21,51.24,27100.0,51.25,51.26,51.21,51.24,27100.0
2014-01-10 14:20:00,51.23,51.26,51.18,51.19,16700.0,51.23,51.26,51.18,51.19,16700.0
2014-01-10 14:25:00,51.19,51.22,51.19,51.2,25500.0,51.19,51.22,51.19,51.2,25500.0
2014-01-10 14:30:00,51.2,51.26,51.2,51.26,23400.0,51.2,51.26,51.2,51.26,23400.0
2014-01-10 14:35:00,51.25,51.26,51.23,51.25,14800.0,51.25,51.26,51.23,51.25,14800.0
2014-01-10 14:40:00,51.26,51.33,51.26,51.32,24200.0,51.26,51.33,51.26,51.32,24200.0
2014-01-10 14:45:00,51.33,51.42,51.33,51.37,63500.0,51.33,51.42,51.33,51.37,63500.0
2014-01-10 14:50:00,51.37,51.38,51.35,51.36,29600.0,51.37,51.38,51.35,51.36,29600.0
2014-01-10 14:55:00,51.36,51.37,51.27,51.27,22000.0,51.36,51.37,51.27,51.27,22000.0
2014-01-10 15:00:00,51.27,51.35,51.26,51.35,42100.0,51.27,51.35,51.26,51.35,42100.0
2014-01-10 15:05:00,51.35,51.36,51.29,51.29,42300.0,51.35,51.36,51.29,51.29,42300.0
2014-01-10 15:10:00,51.28,51.34,51.28,51.32,36500.0,51.28,51.34,51.28,51.32,36500.0
2014-01-10 15:15:00,51.32,51.36,51.32,51.32,38800.0,51.32,51.36,51.32,51.32,38800.0
2014-01-10 15:20:00,51.33,51.34,51.32,51.33,38000.0,51.33,51.34,51.32,51.33,38000.0
2014-01-10 15:25:00,51.33,51.35,51.32,51.33,52000.0,51.33,51.35,51.32,51.33,52000.0
2014-01-10 15:30:00,51.33,51.41,51.33,51.4,51100.0,51.33,51.41,51.33,51.4,51100.0
2014-01-10 15:35:00,51.4,51.4,51.38,51.38,31300.0,51.4,51.4,51.38,51.38,31300.0
2014-01-10 15:40:00,51.39,51.39,51.38,51.39,83200.0,51.39,51.39,51.38,51.39,83200.0
2014-01-10 15:45:00,51.38,51.39,51.34,51.38,56300.0,51.38,51.39,51.34,51.38,56300.0
2014-01-10 15:50:00,51.38,51.39,51.33,51.36,93600.0,51.38,51.39,51.33,51.36,93600.0
2014-01-10 15:55:00,51.36,51.48,51.35,51.47,214900.0,51.36,51.48,51.35,51.47,214900.0
2014-01-13 09:30:00,52.03,52.26,51.6,52.25,220500.0,52.03,52.26,51.6,52.25,220500.0
2014-01-13 09:35:00,52.25,52.55,52.17,52.48,92900.0,52.25,52.55,52.17,52.48,92900.0
2014-01-13 09:40:00,52.48,52.56,52.27,52.55,137700.0,52.48,52.56,52.27,52.55,137700.0
2014-01-13 09:45:00,52.55,52.64,52.25,52.6,212200.0,52.55,52.64,52.25,52.6,212200.0
2014-01-13 09:50:00,52.58,52.58,52.42,52.45,117000.0,52.58,52.58,52.42,52.45,117000.0
2014-01-13 09:55:00,52.45,52.46,52.35,52.46,116300.0,52.45,52.46,52.35,52.46,116300.0
2014-01-13 10:00:00,52.45,52.52,52.4,52.41,68600.0,52.45,52.52,52.4,52.41,68600.0
2014-01-13 10:05:00,52.42,52.51,52.4,52.45,44000.0,52.42,52.51,52.4,52.45,44000.0
2014-01-13 10:10:00,52.45,52.46,52.42,52.44,38400.0,52.45,52.46,52.42,52.44,38400.0
2014-01-13 10:15:00,52.45,52.46,52.42,52.43,50100.0,52.45,52.46,52.42,52.43,50100.0
2014-01-13 10:20:00,52.43,52.51,52.42,52.45,34800.0,52.43,52.51,52.42,52.45,34800.0
2014-01-13 10:25:00,52.43,52.49,52.43,52.44,23500.0,52.43,52.49,52.43,52.44,23500.0
2014-01-13 10:30:00,52.45,52.5,52.43,52.44,22300.0,52.45,52.5,52.43,52.44,22300.0
2014-01-13 10:35:00,52.44,52.5,52.44,52.49,39600.0,52.44,52.5,52.44,52.49,39600.0
2014-01-13 10:40:00,52.5,52.56,52.48,52.55,40600.0,52.5,52.56,52.48,52.55,40600.0
2014-01-13 10:45:00,52.55,52.55,52.48,52.51,15800.0,52.55,52.55,52.48,52.51,15800.0
2014-01-13 10:50:00,52.52,52.53,52.5,52.52,12700.0,52.52,52.53,52.5,52.52,12700.0
2014-01-13 10:55:00,52.52,52.53,52.43,52.43,35000.0,52.52,52.53,52.43,52.43,35000.0
2014-01-13 11:00:00,52.44,52.45,52.35,52.35,28400.0,52.44,52.45,52.35,52.35,28400.0
2014-01-13 11:05:00,52.36,52.4,52.33,52.35,22000.0,52.36,52.4,52.33,52.35,22000.0
2014-01-13 11:10:00,52.35,52.47,52.32,52.46,251100.0,52.35,52.47,52.32,52.46,251100.0
2014-01-13 11:15:00,52.46,52.51,52.46,52.5,15600.0,52.46,52.51,52.46,52.5,15600.0
2014-01-13 11:20:00,52.5,52.51,52.42,52.51,28300.0,52.5,52.51,52.42,52.51,28300.0
2014-01-13 11:25:00,52.5,52.61,52.5,52.6,29900.0,52.5,52.61,52.5,52.6,29900.0
2014-01-13 11:30:00,52.61,52.61,52.57,52.57,16800.0,52.61,52.61,52.57,52.57,16800.0
2014-01-13 11:35:00,52.58,52.59,52.57,52.59,6200.0,52.58,52.59,52.57,52.59,6200.0
2014-01-13 11:40:00,52.59,52.69,52.59,52.68,49300.0,52.59,52.69,52.59,52.68,49300.0
2014-01-13 11:45:00,52.69,52.7,52.59,52.59,21200.0,52.69,52.7,52.59,52.59,21200.0
2014-01-13 11:50:00,52.59,52.6,52.5,52.5,12900.0,52.59,52.6,52.5,52.5,12900.0
2014-01-13 11:55:00,52.5,52.51,52.41,52.41,29200.0,52.5,52.51,52.41,52.41,29200.0
2014-01-13 12:00:00,52.4,52.41,52.29,52.35,58600.0,52.4,52.41,52.29,52.35,58600.0
2014-01-13 12:05:00,52.34,52.4,52.29,52.31,44300.0,52.34,52.4,52.29,52.31,44300.0
2014-01-13 12:10:00,52.31,52.31,52.24,52.25,64300.0,52.31,52.31,52.24,52.25,64300.0
2014-01-13 12:15:00,52.26,52.33,52.25,52.26,31300.0,52.26,52.33,52.25,52.26,31300.0
2014-01-13 12:20:00,52.26,52.28,52.24,52.25,87000.0,52.26,52.28,52.24,52.25,87000.0
2014-01-13 12:25:00,52.25,52.27,52.24,52.25,83900.0,52.25,52.27,52.24,52.25,83900.0
2014-01-13 12:30:00,52.25,52.26,52.05,52.05,78300.0,52.25,52.26,52.05,52.05,78300.0
2014-01-13 12:35:00,52.06,52.11,51.97,52.01,26700.0,52.06,52.11,51.97,52.01,26700.0
2014-01-13 12:40:00,52.01,52.01,51.94,51.95,14100.0,52.01,52.01,51.94,51.95,14100.0
2014-01-13 12:45:00,51.95,52.0,51.9,52.0,45400.0,51.95,52.0,51.9,52.0,45400.0
2014-01-13 12:50:00,51.98,52.01,51.98,52.01,17000.0,51.98,52.01,51.98,52.01,17000.0
2014-01-13 12:55:00,51.99,51.99,51.9,51.9,33800.0,51.99,51.99,51.9,51.9,33800.0
2014-01-13 13:00:00,51.89,51.89,51.77,51.86,142000.0,51.89,51.89,51.77,51.86,142000.0
2014-01-13 13:05:00,51.86,51.95,51.84,51.92,30800.0,51.86,51.95,51.84,51.92,30800.0
2014-01-13 13:10:00,51.93,51.95,51.88,51.95,98400.0,51.93,51.95,51.88,51.95,98400.0
2014-01-13 13:15:00,51.94,52.01,51.85,51.85,40100.0,51.94,52.01,51.85,51.85,40100.0
2014-01-13 13:20:00,51.85,51.85,51.77,51.82,12900.0,51.85,51.85,51.77,51.82,12900.0
2014-01-13 13:25:00,51.83,51.87,51.77,51.85,25200.0,51.83,51.87,51.77,51.85,25200.0
2014-01-13 13:30:00,51.84,51.84,51.76,51.78,20200.0,51.84,51.84,51.76,51.78,20200.0
2014-01-13 13:35:00,51.78,51.84,51.78,51.79,15700.0,51.78,51.84,51.78,51.79,15700.0
2014-01-13 13:40:00,51.78,51.79,51.77,51.78,35900.0,51.78,51.79,51.77,51.78,35900.0
2014-01-13 13:45:00,51.77,51.83,51.74,51.82,34900.0,51.77,51.83,51.74,51.82,34900.0
2014-01-13 13:50:00,51.82,51.82,51.76,51.8,28500.0,51.82,51.82,51.76,51.8,28500.0
2014-01-13 13:55:00,51.8,51.87,51.75,51.86,16500.0,51.8,51.87,51.75,51.86,16500.0
2014-01-13 14:00:00,51.85,51.87,51.75,51.78,40600.0,51.85,51.87,51.75,51.78,40600.0
2014-01-13 14:05:00,51.78,51.8,51.61,51.61,33300.0,51.78,51.8,51.61,51.61,33300.0
2014-01-13 14:10:00,51.63,51.69,51.58,51.64,22300.0,51.63,51.69,51.58,51.64,22300.0
2014-01-13 14:15:00,51.62,51.66,51.57,51.58,39200.0,51.62,51.66,51.57,51.58,39200.0
2014-01-13 14:20:00,51.58,51.61,51.55,51.58,52000.0,51.58,51.61,51.55,51.58,52000.0
2014-01-13 14:25:00,51.59,51.62,51.56,51.57,24200.0,51.59,51.62,51.56,51.57,24200.0
2014-01-13 14:30:00,51.57,51.65,51.56,51.59,24500.0,51.57,51.65,51.56,51.59,24500.0
2014-01-13 14:35:00,51.6,51.65,51.55,51.63,45700.0,51.6,51.65,51.55,51.63,45700.0
2014-01-13 14:40:00,51.64,51.66,51.57,51.58,26900.0,51.64,51.66,51.57,51.58,26900.0
2014-01-13 14:45:00,51.58,51.61,51.55,51.6,45500.0,51.58,51.61,51.55,51.6,45500.0
2014-01-13 14:50:00,51.6,51.61,51.54,51.6,70500.0,51.6,51.61,51.54,51.6,70500.0
2014-01-13 14:55:00,51.62,51.64,51.5,51.56,22600.0,51.62,51.64,51.5,51.56,22600.0
2014-01-13 15:00:00,51.55,51.55,51.43,51.47,48200.0,51.55,51.55,51.43,51.47,48200.0
2014-01-13 15:05:00,51.45,51.48,51.35,51.39,65400.0,51.45,51.48,51.35,51.39,65400.0
2014-01-13 15:10:00,51.39,51.43,51.31,51.34,23900.0,51.39,51.43,51.31,51.34,23900.0
2014-01-13 15:15:00,51.33,51.4,51.31,51.4,35800.0,51.33,51.4,51.31,51.4,35800.0
2014-01-13 15:20:00,51.4,51.53,51.39,51.41,69600.0,51.4,51.53,51.39,51.41,69600.0
2014-01-13 15:25:00,51.41,51.46,51.36,51.46,25600.0,51.41,51.46,51.36,51.46,25600.0
2014-01-13 15:30:00,51.46,51.46,51.36,51.4,64900.0,51.46,51.46,51.36,51.4,64900.0
2014-01-13 15:35:00,51.4,51.49,51.4,51.43,41400.0,51.4,51.49,51.4,51.43,41400.0
2014-01-13 15:40:00,51.41,51.44,51.35,51.43,51700.0,51.41,51.44,51.35,51.43,51700.0
2014-01-13 15:45:00,51.42,51.47,51.38,51.45,70200.0,51.42,51.47,51.38,51.45,70200.0
2014-01-13 15:50:00,51.44,51.56,51.42,51.5,81700.0,51.44,51.56,51.42,51.5,81700.0
2014-01-13 15:55:00,51.49,51.61,51.47,51.58,218500.0,51.49,51.61,51.47,51.58,218500.0
2014-01-14 09:30:00,51.6,51.89,51.5,51.73,79000.0,51.6,51.89,51.5,51.73,79000.0
2014-01-14 09:35:00,51.74,51.94,51.64,51.67,92600.0,51.74,51.94,51.64,51.67,92600.0
2014-01-14 09:40:00,51.68,51.68,51.47,51.53,149600.0,51.68,51.68,51.47,51.53,149600.0
2014-01-14 09:45:00,51.53,51.56,51.35,51.56,37400.0,51.53,51.56,51.35,51.56,37400.0
2014-01-14 09:50:00,51.53,51.55,51.29,51.4,20600.0,51.53,51.55,51.29,51.4,20600.0
2014-01-14 09:55:00,51.4,51.6,51.37,51.59,17900.0,51.4,51.6,51.37,51.59,17900.0
2014-01-14 10:00:00,51.59,51.79,51.58,51.75,35600.0,51.59,51.79,51.58,51.75,35600.0
2014-01-14 10:05:00,51.76,52.09,51.75,51.98,124000.0,51.76,52.09,51.75,51.98,124000.0
2014-01-14 10:10:00,52.0,52.11,51.93,51.93,50300.0,52.0,52.11,51.93,51.93,50300.0
2014-01-14 10:15:00,51.93,51.99,51.88,51.97,26400.0,51.93,51.99,51.88,51.97,26400.0
2014-01-14 10:20:00,51.98,52.02,51.87,51.89,34800.0,51.98,52.02,51.87,51.89,34800.0
2014-01-14 10:25:00,51.89,52.0,51.89,51.96,45800.0,51.89,52.0,51.89,51.96,45800.0
2014-01-14 10:30:00,51.96,52.0,51.92,51.92,15900.0,51.96,52.0,51.92,51.92,15900.0
2014-01-14 10:35:00,51.93,51.95,51.84,51.85,26900.0,51.93,51.95,51.84,51.85,26900.0
2014-01-14 10:40:00,51.85,51.95,51.85,51.89,49100.0,51.85,51.95,51.85,51.89,49100.0
2014-01-14 10:45:00,51.88,51.99,51.87,51.96,23600.0,51.88,51.99,51.87,51.96,23600.0
2014-01-14 10:50:00,51.96,52.0,51.9,51.93,19000.0,51.96,52.0,51.9,51.93,19000.0
2014-01-14 10:55:00,51.93,52.18,51.93,52.15,26200.0,51.93,52.18,51.93,52.15,26200.0
2014-01-14 11:00:00,52.16,52.29,52.16,52.22,23500.0,52.16,52.29,52.16,52.22,23500.0
2014-01-14 11:05:00,52.2,52.22,52.12,52.12,12100.0,52.2,52.22,52.12,52.12,12100.0
2014-01-14 11:10:00,52.13,52.19,52.05,52.15,56600.0,52.13,52.19,52.05,52.15,56600.0
2014-01-14 11:15:00,52.14,52.4,52.13,52.34,27400.0,52.14,52.4,52.13,52.34,27400.0
2014-01-14 11:20:00,52.35,52.4,52.29,52.32,18200.0,52.35,52.4,52.29,52.32,18200.0
2014-01-14 11:25:00,52.32,52.39,52.28,52.31,20100.0,52.32,52.39,52.28,52.31,20100.0
2014-01-14 11:30:00,52.31,52.4,52.26,52.26,23100.0,52.31,52.4,52.26,52.26,23100.0
2014-01-14 11:35:00,52.26,52.26,52.21,52.23,12400.0,52.26,52.26,52.21,52.23,12400.0
2014-01-14 11:40:00,52.24,52.27,52.2,52.2,11700.0,52.24,52.27,52.2,52.2,11700.0
2014-01-14 11:45:00,52.21,52.21,52.16,52.17,13900.0,52.21,52.21,52.16,52.17,13900.0
2014-01-14 11:50:00,52.17,52.2,52.13,52.15,9800.0,52.17,52.2,52.13,52.15,9800.0
2014-01-14 11:55:00,52.14,52.16,52.12,52.12,12700.0,52.14,52.16,52.12,52.12,12700.0
2014-01-14 12:00:00,52.11,52.13,52.07,52.12,18300.0,52.11,52.13,52.07,52.12,18300.0
2014-01-14 12:05:00,52.11,52.15,52.09,52.11,14400.0,52.11,52.15,52.09,52.11,14400.0
2014-01-14 12:10:00,52.11,52.12,52.08,52.12,9500.0,52.11,52.12,52.08,52.12,9500.0
2014-01-14 12:15:00,52.12,52.18,52.12,52.16,27500.0,52.12,52.18,52.12,52.16,27500.0
2014-01-14 12:20:00,52.16,52.22,52.12,52.2,24000.0,52.16,52.22,52.12,52.2,24000.0
2014-01-14 12:25:00,52.2,52.28,52.18,52.24,12800.0,52.2,52.28,52.18,52.24,12800.0
2014-01-14 12:30:00,52.24,52.25,52.18,52.22,12400.0,52.24,52.25,52.18,52.22,12400.0
2014-01-14 12:35:00,52.2,52.38,52.2,52.35,51200.0,52.2,52.38,52.2,52.35,51200.0
2014-01-14 12:40:00,52.33,52.44,52.33,52.43,16000.0,52.33,52.44,52.33,52.43,16000.0
2014-01-14 12:45:00,52.4,52.41,52.32,52.37,17700.0,52.4,52.41,52.32,52.37,17700.0
2014-01-14 12:50:00,52.37,52.37,52.27,52.29,20100.0,52.37,52.37,52.27,52.29,20100.0
2014-01-14 12:55:00,52.29,52.33,52.29,52.33,16600.0,52.29,52.33,52.29,52.33,16600.0
2014-01-14 13:00:00,52.32,52.34,52.29,52.31,21200.0,52.32,52.34,52.29,52.31,21200.0
2014-01-14 13:05:00,52.29,52.33,52.29,52.31,18900.0,52.29,52.33,52.29,52.31,18900.0
2014-01-14 13:10:00,52.31,52.39,52.3,52.34,24300.0,52.31,52.39,52.3,52.34,24300.0
2014-01-14 13:15:00,52.34,52.45,52.34,52.43,24600.0,52.34,52.45,52.34,52.43,24600.0
2014-01-14 13:20:00,52.42,52.42,52.35,52.36,16500.0,52.42,52.42,52.35,52.36,16500.0
2014-01-14 13:25:00,52.36,52.36,52.3,52.35,20800.0,52.36,52.36,52.3,52.35,20800.0
2014-01-14 13:30:00,52.35,52.36,52.31,52.35,20500.0,52.35,52.36,52.31,52.35,20500.0
2014-01-14 13:35:00,52.35,52.43,52.31,52.4,51200.0,52.35,52.43,52.31,52.4,51200.0
2014-01-14 13:40:00,52.4,52.41,52.34,52.36,21900.0,52.4,52.41,52.34,52.36,21900.0
2014-01-14 13:45:00,52.36,52.39,52.3,52.38,33400.0,52.36,52.39,52.3,52.38,33400.0
2014-01-14 13:50:00,52.38,52.4,52.37,52.39,9500.0,52.38,52.4,52.37,52.39,9500.0
2014-01-14 13:55:00,52.39,52.44,52.37,52.44,27200.0,52.39,52.44,52.37,52.44,27200.0
2014-01-14 14:00:00,52.44,52.47,52.41,52.46,52900.0,52.44,52.47,52.41,52.46,52900.0
2014-01-14 14:05:00,52.47,52.49,52.41,52.41,18000.0,52.47,52.49,52.41,52.41,18000.0
2014-01-14 14:10:00,52.4,52.4,52.32,52.32,22400.0,52.4,52.4,52.32,52.32,22400.0
2014-01-14 14:15:00,52.33,52.45,52.33,52.43,54000.0,52.33,52.45,52.33,52.43,54000.0
2014-01-14 14:20:00,52.41,52.42,52.32,52.34,25900.0,52.41,52.42,52.32,52.34,25900.0
2014-01-14 14:25:00,52.34,52.38,52.33,52.35,29500.0,52.34,52.38,52.33,52.35,29500.0
2014-01-14 14:30:00,52.36,52.37,52.31,52.32,21400.0,52.36,52.37,52.31,52.32,21400.0
2014-01-14 14:35:00,52.32,52.33,52.28,52.32,20600.0,52.32,52.33,52.28,52.32,20600.0
2014-01-14 14:40:00,52.33,52.43,52.3,52.42,45600.0,52.33,52.43,52.3,52.42,45600.0
2014-01-14 14:45:00,52.43,52.5,52.43,52.5,24000.0,52.43,52.5,52.43,52.5,24000.0
2014-01-14 14:50:00,52.5,52.5,52.46,52.46,30400.0,52.5,52.5,52.46,52.46,30400.0
2014-01-14 14:55:00,52.46,52.48,52.43,52.47,33400.0,52.46,52.48,52.43,52.47,33400.0
2014-01-14 15:00:00,52.45,52.55,52.45,52.55,40400.0,52.45,52.55,52.45,52.55,40400.0
2014-01-14 15:05:00,52.54,52.55,52.51,52.54,18000.0,52.54,52.55,52.51,52.54,18000.0
2014-01-14 15:10:00,52.54,52.54,52.52,52.52,9300.0,52.54,52.54,52.52,52.52,9300.0
2014-01-14 15:15:00,52.51,52.65,52.5,52.65,38700.0,52.51,52.65,52.5,52.65,38700.0
2014-01-14 15:20:00,52.64,52.74,52.62,52.7,47500.0,52.64,52.74,52.62,52.7,47500.0
2014-01-14 15:25:00,52.7,52.74,52.7,52.72,29400.0,52.7,52.74,52.7,52.72,29400.0
2014-01-14 15:30:00,52.72,52.74,52.66,52.68,25400.0,52.72,52.74,52.66,52.68,25400.0
2014-01-14 15:35:00,52.67,52.67,52.57,52.66,38500.0,52.67,52.67,52.57,52.66,38500.0
2014-01-14 15:40:00,52.66,52.66,52.59,52.59,35200.0,52.66,52.66,52.59,52.59,35200.0
2014-01-14 15:45:00,52.59,52.59,52.53,52.58,96200.0,52.59,52.59,52.53,52.58,96200.0
2014-01-14 15:50:00,52.58,52.63,52.57,52.62,45700.0,52.58,52.63,52.57,52.62,45700.0
2014-01-14 15:55:00,52.61,52.68,52.59,52.65,146800.0,52.61,52.68,52.59,52.65,146800.0
2014-01-15 09:30:00,52.83,53.3,52.8,53.2,112300.0,52.83,53.3,52.8,53.2,112300.0
2014-01-15 09:35:00,53.24,53.57,53.2,53.45,70100.0,53.24,53.57,53.2,53.45,70100.0
2014-01-15 09:40:00,53.45,53.45,53.2,53.3,44500.0,53.45,53.45,53.2,53.3,44500.0
2014-01-15 09:45:00,53.31,53.55,53.3,53.54,60900.0,53.31,53.55,53.3,53.54,60900.0
2014-01-15 09:50:00,53.53,53.54,53.35,53.42,43900.0,53.53,53.54,53.35,53.42,43900.0
2014-01-15 09:55:00,53.42,53.5,53.42,53.49,68600.0,53.42,53.5,53.42,53.49,68600.0
2014-01-15 10:00:00,53.49,53.51,53.4,53.48,38500.0,53.49,53.51,53.4,53.48,38500.0
2014-01-15 10:05:00,53.48,53.49,53.32,53.37,35900.0,53.48,53.49,53.32,53.37,35900.0
2014-01-15 10:10:00,53.37,53.44,53.37,53.44,18800.0,53.37,53.44,53.37,53.44,18800.0
2014-01-15 10:15:00,53.44,53.52,53.44,53.48,31100.0,53.44,53.52,53.44,53.48,31100.0
2014-01-15 10:20:00,53.48,53.49,53.4,53.44,47900.0,53.48,53.49,53.4,53.44,47900.0
2014-01-15 10:25:00,53.44,53.56,53.42,53.55,56400.0,53.44,53.56,53.42,53.55,56400.0
2014-01-15 10:30:00,53.55,53.62,53.53,53.55,47700.0,53.55,53.62,53.53,53.55,47700.0
2014-01-15 10:35:00,53.54,53.56,53.45,53.49,60700.0,53.54,53.56,53.45,53.49,60700.0
2014-01-15 10:40:00,53.49,53.49,53.3,53.32,91400.0,53.49,53.49,53.3,53.32,91400.0
2014-01-15 10:45:00,53.32,53.36,53.24,53.24,139800.0,53.32,53.36,53.24,53.24,139800.0
2014-01-15 10:50:00,53.24,53.26,53.15,53.17,95800.0,53.24,53.26,53.15,53.17,95800.0
2014-01-15 10:55:00,53.16,53.17,53.09,53.12,154000.0,53.16,53.17,53.09,53.12,154000.0
2014-01-15 11:00:00,53.12,53.15,53.12,53.13,38100.0,53.12,53.15,53.12,53.13,38100.0
2014-01-15 11:05:00,53.14,53.18,53.09,53.1,97700.0,53.14,53.18,53.09,53.1,97700.0
2014-01-15 11:10:00,53.11,53.15,53.11,53.14,31900.0,53.11,53.15,53.11,53.14,31900.0
2014-01-15 11:15:00,53.15,53.22,53.08,53.16,47500.0,53.15,53.22,53.08,53.16,47500.0
2014-01-15 11:20:00,53.19,53.19,53.14,53.17,38700.0,53.19,53.19,53.14,53.17,38700.0
2014-01-15 11:25:00,53.16,53.17,53.11,53.14,34100.0,53.16,53.17,53.11,53.14,34100.0
2014-01-15 11:30:00,53.15,53.2,53.11,53.13,33600.0,53.15,53.2,53.11,53.13,33600.0
2014-01-15 11:35:00,53.12,53.14,53.05,53.14,11400.0,53.12,53.14,53.05,53.14,11400.0
2014-01-15 11:40:00,53.14,53.15,53.03,53.08,11300.0,53.14,53.15,53.03,53.08,11300.0
2014-01-15 11:45:00,53.08,53.22,53.08,53.2,13000.0,53.08,53.22,53.08,53.2,13000.0
2014-01-15 11:50:00,53.21,53.27,53.2,53.26,44700.0,53.21,53.27,53.2,53.26,44700.0
2014-01-15 11:55:00,53.25,53.3,53.23,53.3,39600.0,53.25,53.3,53.23,53.3,39600.0
2014-01-15 12:00:00,53.31,53.4,53.3,53.37,33500.0,53.31,53.4,53.3,53.37,33500.0
2014-01-15 12:05:00,53.37,53.46,53.37,53.45,14600.0,53.37,53.46,53.37,53.45,14600.0
2014-01-15 12:10:00,53.46,53.46,53.33,53.34,23000.0,53.46,53.46,53.33,53.34,23000.0
2014-01-15 12:15:00,53.35,53.47,53.35,53.41,58200.0,53.35,53.47,53.35,53.41,58200.0
2014-01-15 12:20:00,53.4,53.56,53.38,53.5,44300.0,53.4,53.56,53.38,53.5,44300.0
2014-01-15 12:25:00,53.47,53.54,53.45,53.51,18200.0,53.47,53.54,53.45,53.51,18200.0
2014-01-15 12:30:00,53.51,53.51,53.36,53.39,31900.0,53.51,53.51,53.36,53.39,31900.0
2014-01-15 12:35:00,53.38,53.42,53.32,53.35,23500.0,53.38,53.42,53.32,53.35,23500.0
2014-01-15 12:40:00,53.34,53.37,53.28,53.35,27000.0,53.34,53.37,53.28,53.35,27000.0
2014-01-15 12:45:00,53.36,53.44,53.34,53.43,19000.0,53.36,53.44,53.34,53.43,19000.0
2014-01-15 12:50:00,53.44,53.45,53.4,53.42,10800.0,53.44,53.45,53.4,53.42,10800.0
2014-01-15 12:55:00,53.42,53.43,53.37,53.37,12700.0,53.42,53.43,53.37,53.37,12700.0
2014-01-15 13:00:00,53.37,53.41,53.37,53.41,11700.0,53.37,53.41,53.37,53.41,11700.0
2014-01-15 13:05:00,53.41,53.44,53.4,53.41,21200.0,53.41,53.44,53.4,53.41,21200.0
2014-01-15 13:10:00,53.41,53.62,53.41,53.6,39500.0,53.41,53.62,53.41,53.6,39500.0
2014-01-15 13:15:00,53.6,53.6,53.52,53.55,12300.0,53.6,53.6,53.52,53.55,12300.0
2014-01-15 13:20:00,53.55,53.56,53.45,53.46,17000.0,53.55,53.56,53.45,53.46,17000.0
2014-01-15 13:25:00,53.45,53.45,53.32,53.38,16100.0,53.45,53.45,53.32,53.38,16100.0
2014-01-15 13:30:00,53.39,53.39,53.34,53.35,9600.0,53.39,53.39,53.34,53.35,9600.0
2014-01-15 13:35:00,53.35,53.4,53.3,53.3,12600.0,53.35,53.4,53.3,53.3,12600.0
2014-01-15 13:40:00,53.3,53.4,53.29,53.37,9000.0,53.3,53.4,53.29,53.37,9000.0
2014-01-15 13:45:00,53.38,53.41,53.33,53.33,11900.0,53.38,53.41,53.33,53.33,11900.0
2014-01-15 13:50:00,53.32,53.41,53.29,53.41,16800.0,53.32,53.41,53.29,53.41,16800.0
2014-01-15 13:55:00,53.4,53.41,53.32,53.35,12400.0,53.4,53.41,53.32,53.35,12400.0
2014-01-15 14:00:00,53.35,53.37,53.3,53.35,11000.0,53.35,53.37,53.3,53.35,11000.0
2014-01-15 14:05:00,53.36,53.39,53.34,53.34,12400.0,53.36,53.39,53.34,53.34,12400.0
2014-01-15 14:10:00,53.34,53.35,53.29,53.3,12200.0,53.34,53.35,53.29,53.3,12200.0
2014-01-15 14:15:00,53.3,53.37,53.28,53.35,20300.0,53.3,53.37,53.28,53.35,20300.0
2014-01-15 14:20:00,53.36,53.38,53.33,53.38,14000.0,53.36,53.38,53.33,53.38,14000.0
2014-01-15 14:25:00,53.38,53.38,53.3,53.36,10900.0,53.38,53.38,53.3,53.36,10900.0
2014-01-15 14:30:00,53.36,53.37,53.31,53.32,18300.0,53.36,53.37,53.31,53.32,18300.0
2014-01-15 14:35:00,53.32,53.34,53.3,53.31,13000.0,53.32,53.34,53.3,53.31,13000.0
2014-01-15 14:40:00,53.32,53.36,53.28,53.36,15200.0,53.32,53.36,53.28,53.36,15200.0
2014-01-15 14:45:00,53.36,53.39,53.36,53.39,15700.0,53.36,53.39,53.36,53.39,15700.0
2014-01-15 14:50:00,53.39,53.39,53.35,53.35,16500.0,53.39,53.39,53.35,53.35,16500.0
2014-01-15 14:55:00,53.35,53.35,53.29,53.34,17200.0,53.35,53.35,53.29,53.34,17200.0
2014-01-15 15:00:00,53.35,53.36,53.33,53.34,13100.0,53.35,53.36,53.33,53.34,13100.0
2014-01-15 15:05:00,53.34,53.36,53.29,53.3,25200.0,53.34,53.36,53.29,53.3,25200.0
2014-01-15 15:10:00,53.31,53.33,53.29,53.3,20900.0,53.31,53.33,53.29,53.3,20900.0
2014-01-15 15:15:00,53.29,53.3,53.25,53.26,25800.0,53.29,53.3,53.25,53.26,25800.0
2014-01-15 15:20:00,53.27,53.29,53.22,53.29,21800.0,53.27,53.29,53.22,53.29,21800.0
2014-01-15 15:25:00,53.29,53.32,53.27,53.32,18600.0,53.29,53.32,53.27,53.32,18600.0
2014-01-15 15:30:00,53.32,53.34,53.28,53.33,26200.0,53.32,53.34,53.28,53.33,26200.0
2014-01-15 15:35:00,53.33,53.37,53.3,53.36,36100.0,53.33,53.37,53.3,53.36,36100.0
2014-01-15 15:40:00,53.37,53.37,53.29,53.33,36000.0,53.37,53.37,53.29,53.33,36000.0
2014-01-15 15:45:00,53.34,53.4,53.32,53.34,72700.0,53.34,53.4,53.32,53.34,72700.0
2014-01-15 15:50:00,53.34,53.4,53.34,53.37,59000.0,53.34,53.4,53.34,53.37,59000.0
2014-01-15 15:55:00,53.38,53.38,53.26,53.29,194200.0,53.38,53.38,53.26,53.29,194200.0
2014-01-16 09:30:00,53.22,53.3,53.0,53.22,79300.0,53.22,53.3,53.0,53.22,79300.0
2014-01-16 09:35:00,53.22,53.32,52.98,53.0,37100.0,53.22,53.32,52.98,53.0,37100.0
2014-01-16 09:40:00,52.99,53.11,52.99,53.1,21400.0,52.99,53.11,52.99,53.1,21400.0
2014-01-16 09:45:00,53.1,53.16,53.0,53.13,18000.0,53.1,53.16,53.0,53.13,18000.0
2014-01-16 09:50:00,53.14,53.2,53.06,53.19,13900.0,53.14,53.2,53.06,53.19,13900.0
2014-01-16 09:55:00,53.2,53.34,53.18,53.22,42500.0,53.2,53.34,53.18,53.22,42500.0
2014-01-16 10:00:00,53.22,53.33,53.2,53.32,36800.0,53.22,53.33,53.2,53.32,36800.0
2014-01-16 10:05:00,53.32,53.39,53.28,53.39,28300.0,53.32,53.39,53.28,53.39,28300.0
2014-01-16 10:10:00,53.38,53.4,53.25,53.29,26100.0,53.38,53.4,53.25,53.29,26100.0
2014-01-16 10:15:00,53.28,53.38,53.25,53.35,15800.0,53.28,53.38,53.25,53.35,15800.0
2014-01-16 10:20:00,53.35,53.45,53.33,53.39,13000.0,53.35,53.45,53.33,53.39,13000.0
2014-01-16 10:25:00,53.37,53.51,53.35,53.47,65400.0,53.37,53.51,53.35,53.47,65400.0
2014-01-16 10:30:00,53.48,53.48,53.36,53.37,21000.0,53.48,53.48,53.36,53.37,21000.0
2014-01-16 10:35:00,53.35,53.38,53.35,53.38,18800.0,53.35,53.38,53.35,53.38,18800.0
2014-01-16 10:40:00,53.38,53.51,53.36,53.42,65200.0,53.38,53.51,53.36,53.42,65200.0
2014-01-16 10:45:00,53.42,53.42,53.35,53.35,25600.0,53.42,53.42,53.35,53.35,25600.0
2014-01-16 10:50:00,53.35,53.36,53.24,53.33,29400.0,53.35,53.36,53.24,53.33,29400.0
2014-01-16 10:55:00,53.33,53.44,53.33,53.39,14300.0,53.33,53.44,53.33,53.39,14300.0
2014-01-16 11:00:00,53.38,53.4,53.35,53.36,17900.0,53.38,53.4,53.35,53.36,17900.0
2014-01-16 11:05:00,53.35,53.39,53.34,53.39,30100.0,53.35,53.39,53.34,53.39,30100.0
2014-01-16 11:10:00,53.4,53.43,53.37,53.38,11400.0,53.4,53.43,53.37,53.38,11400.0
2014-01-16 11:15:00,53.37,53.45,53.36,53.39,15200.0,53.37,53.45,53.36,53.39,15200.0
2014-01-16 11:20:00,53.37,53.41,53.36,53.4,24400.0,53.37,53.41,53.36,53.4,24400.0
2014-01-16 11:25:00,53.4,53.41,53.36,53.4,30700.0,53.4,53.41,53.36,53.4,30700.0
2014-01-16 11:30:00,53.41,53.46,53.41,53.44,19000.0,53.41,53.46,53.41,53.44,19000.0
2014-01-16 11:35:00,53.46,53.49,53.43,53.48,22900.0,53.46,53.49,53.43,53.48,22900.0
2014-01-16 11:40:00,53.48,53.51,53.44,53.49,37300.0,53.48,53.51,53.44,53.49,37300.0
2014-01-16 11:45:00,53.48,53.5,53.33,53.33,56700.0,53.48,53.5,53.33,53.33,56700.0
2014-01-16 11:50:00,53.33,53.37,53.3,53.33,19500.0,53.33,53.37,53.3,53.33,19500.0
2014-01-16 11:55:00,53.33,53.4,53.33,53.4,12700.0,53.33,53.4,53.33,53.4,12700.0
2014-01-16 12:00:00,53.39,53.39,53.35,53.39,14300.0,53.39,53.39,53.35,53.39,14300.0
2014-01-16 12:05:00,53.4,53.42,53.34,53.41,43600.0,53.4,53.42,53.34,53.41,43600.0
2014-01-16 12:10:00,53.42,53.42,53.32,53.32,33400.0,53.42,53.42,53.32,53.32,33400.0
2014-01-16 12:15:00,53.33,53.41,53.33,53.33,25100.0,53.33,53.41,53.33,53.33,25100.0
2014-01-16 12:20:00,53.33,53.41,53.33,53.33,151900.0,53.33,53.41,53.33,53.33,151900.0
2014-01-16 12:25:00,53.33,53.4,53.33,53.4,22100.0,53.33,53.4,53.33,53.4,22100.0
2014-01-16 12:30:00,53.41,53.45,53.38,53.43,26200.0,53.41,53.45,53.38,53.43,26200.0
2014-01-16 12:35:00,53.43,53.53,53.41,53.51,35700.0,53.43,53.53,53.41,53.51,35700.0
2014-01-16 12:40:00,53.51,53.61,53.5,53.61,37800.0,53.51,53.61,53.5,53.61,37800.0
2014-01-16 12:45:00,53.6,53.61,53.51,53.51,10700.0,53.6,53.61,53.51,53.51,10700.0
2014-01-16 12:50:00,53.52,53.53,53.4,53.4,28700.0,53.52,53.53,53.4,53.4,28700.0
2014-01-16 12:55:00,53.39,53.39,53.35,53.35,13200.0,53.39,53.39,53.35,53.35,13200.0
2014-01-16 13:00:00,53.36,53.37,53.32,53.34,21500.0,53.36,53.37,53.32,53.34,21500.0
2014-01-16 13:05:00,53.35,53.39,53.34,53.38,14000.0,53.35,53.39,53.34,53.38,14000.0
2014-01-16 13:10:00,53.39,53.4,53.35,53.39,10700.0,53.39,53.4,53.35,53.39,10700.0
2014-01-16 13:15:00,53.41,53.52,53.39,53.52,15900.0,53.41,53.52,53.39,53.52,15900.0
2014-01-16 13:20:00,53.53,53.58,53.48,53.49,16400.0,53.53,53.58,53.48,53.49,16400.0
2014-01-16 13:25:00,53.49,53.59,53.48,53.59,19700.0,53.49,53.59,53.48,53.59,19700.0
2014-01-16 13:30:00,53.59,53.59,53.52,53.57,14100.0,53.59,53.59,53.52,53.57,14100.0
2014-01-16 13:35:00,53.59,53.6,53.56,53.56,9600.0,53.59,53.6,53.56,53.56,9600.0
2014-01-16 13:40:00,53.56,53.56,53.52,53.53,10600.0,53.56,53.56,53.52,53.53,10600.0
2014-01-16 13:45:00,53.53,53.54,53.48,53.48,12000.0,53.53,53.54,53.48,53.48,12000.0
2014-01-16 13:50:00,53.47,53.47,53.4,53.42,10000.0,53.47,53.47,53.4,53.42,10000.0
2014-01-16 13:55:00,53.42,53.48,53.42,53.46,14200.0,53.42,53.48,53.42,53.46,14200.0
2014-01-16 14:00:00,53.45,53.5,53.45,53.48,6400.0,53.45,53.5,53.45,53.48,6400.0
2014-01-16 14:05:00,53.48,53.48,53.44,53.45,9300.0,53.48,53.48,53.44,53.45,9300.0
2014-01-16 14:10:00,53.45,53.55,53.45,53.53,25800.0,53.45,53.55,53.45,53.53,25800.0
2014-01-16 14:15:00,53.54,53.6,53.53,53.57,31500.0,53.54,53.6,53.53,53.57,31500.0
2014-01-16 14:20:00,53.57,53.61,53.56,53.59,12900.0,53.57,53.61,53.56,53.59,12900.0
2014-01-16 14:25:00,53.6,53.68,53.6,53.68,17600.0,53.6,53.68,53.6,53.68,17600.0
2014-01-16 14:30:00,53.7,53.7,53.65,53.66,15100.0,53.7,53.7,53.65,53.66,15100.0
2014-01-16 14:35:00,53.66,53.66,53.63,53.66,25300.0,53.66,53.66,53.63,53.66,25300.0
2014-01-16 14:40:00,53.65,53.67,53.65,53.65,14100.0,53.65,53.67,53.65,53.65,14100.0
2014-01-16 14:45:00,53.65,53.67,53.65,53.65,22400.0,53.65,53.67,53.65,53.65,22400.0
2014-01-16 14:50:00,53.65,53.73,53.65,53.73,14700.0,53.65,53.73,53.65,53.73,14700.0
2014-01-16 14:55:00,53.71,53.72,53.67,53.68,28300.0,53.71,53.72,53.67,53.68,28300.0
2014-01-16 15:00:00,53.69,53.69,53.57,53.57,19800.0,53.69,53.69,53.57,53.57,19800.0
2014-01-16 15:05:00,53.56,53.59,53.56,53.58,13500.0,53.56,53.59,53.56,53.58,13500.0
2014-01-16 15:10:00,53.58,53.58,53.55,53.55,16800.0,53.58,53.58,53.55,53.55,16800.0
2014-01-16 15:15:00,53.55,53.55,53.5,53.54,26600.0,53.55,53.55,53.5,53.54,26600.0
2014-01-16 15:20:00,53.54,53.57,53.54,53.56,11800.0,53.54,53.57,53.54,53.56,11800.0
2014-01-16 15:25:00,53.56,53.57,53.54,53.57,16400.0,53.56,53.57,53.54,53.57,16400.0
2014-01-16 15:30:00,53.56,53.6,53.55,53.6,18300.0,53.56,53.6,53.55,53.6,18300.0
2014-01-16 15:35:00,53.6,53.66,53.58,53.64,21200.0,53.6,53.66,53.58,53.64,21200.0
2014-01-16 15:40:00,53.63,53.64,53.62,53.62,17000.0,53.63,53.64,53.62,53.62,17000.0
2014-01-16 15:45:00,53.63,53.63,53.5,53.5,40900.0,53.63,53.63,53.5,53.5,40900.0
2014-01-16 15:50:00,53.5,53.6,53.5,53.59,138600.0,53.5,53.6,53.5,53.59,138600.0
2014-01-16 15:55:00,53.59,53.62,53.56,53.59,119900.0,53.59,53.62,53.56,53.59,119900.0
2014-01-17 09:30:00,53.63,53.73,53.5,53.56,393300.0,53.63,53.73,53.5,53.56,393300.0
2014-01-17 09:35:00,53.61,53.66,53.51,53.52,12500.0,53.61,53.66,53.51,53.52,12500.0
2014-01-17 09:40:00,53.52,53.56,53.33,53.4,18900.0,53.52,53.56,53.33,53.4,18900.0
2014-01-17 09:45:00,53.4,53.4,53.19,53.39,20800.0,53.4,53.4,53.19,53.39,20800.0
2014-01-17 09:50:00,53.38,53.62,53.35,53.6,67100.0,53.38,53.62,53.35,53.6,67100.0
2014-01-17 09:55:00,53.61,53.65,53.5,53.54,66200.0,53.61,53.65,53.5,53.54,66200.0
2014-01-17 10:00:00,53.54,53.62,53.48,53.61,32200.0,53.54,53.62,53.48,53.61,32200.0
2014-01-17 10:05:00,53.61,53.63,53.58,53.6,17600.0,53.61,53.63,53.58,53.6,17600.0
2014-01-17 10:10:00,53.61,53.72,53.61,53.68,25300.0,53.61,53.72,53.61,53.68,25300.0
2014-01-17 10:15:00,53.67,53.72,53.58,53.69,36300.0,53.67,53.72,53.58,53.69,36300.0
2014-01-17 10:20:00,53.7,53.71,53.56,53.57,24800.0,53.7,53.71,53.56,53.57,24800.0
2014-01-17 10:25:00,53.57,53.64,53.54,53.54,31400.0,53.57,53.64,53.54,53.54,31400.0
2014-01-17 10:30:00,53.55,53.62,53.55,53.58,27400.0,53.55,53.62,53.55,53.58,27400.0
2014-01-17 10:35:00,53.59,53.68,53.59,53.68,36800.0,53.59,53.68,53.59,53.68,36800.0
2014-01-17 10:40:00,53.69,53.7,53.61,53.64,19900.0,53.69,53.7,53.61,53.64,19900.0
2014-01-17 10:45:00,53.65,53.65,53.6,53.61,9400.0,53.65,53.65,53.6,53.61,9400.0
2014-01-17 10:50:00,53.62,53.73,53.61,53.73,22200.0,53.62,53.73,53.61,53.73,22200.0
2014-01-17 10:55:00,53.73,53.73,53.67,53.68,14100.0,53.73,53.73,53.67,53.68,14100.0
2014-01-17 11:00:00,53.68,53.7,53.64,53.7,13000.0,53.68,53.7,53.64,53.7,13000.0
2014-01-17 11:05:00,53.7,53.71,53.68,53.71,13900.0,53.7,53.71,53.68,53.71,13900.0
2014-01-17 11:10:00,53.71,53.72,53.64,53.66,17000.0,53.71,53.72,53.64,53.66,17000.0
2014-01-17 11:15:00,53.66,53.7,53.66,53.69,16500.0,53.66,53.7,53.66,53.69,16500.0
2014-01-17 11:20:00,53.69,53.71,53.64,53.64,12000.0,53.69,53.71,53.64,53.64,12000.0
2014-01-17 11:25:00,53.62,53.62,53.58,53.58,12700.0,53.62,53.62,53.58,53.58,12700.0
2014-01-17 11:30:00,53.58,53.61,53.58,53.59,29700.0,53.58,53.61,53.58,53.59,29700.0
2014-01-17 11:35:00,53.59,53.6,53.53,53.55,15400.0,53.59,53.6,53.53,53.55,15400.0
2014-01-17 11:40:00,53.56,53.63,53.56,53.63,5900.0,53.56,53.63,53.56,53.63,5900.0
2014-01-17 11:45:00,53.64,53.67,53.62,53.63,6600.0,53.64,53.67,53.62,53.63,6600.0
2014-01-17 11:50:00,53.6,53.62,53.55,53.55,8900.0,53.6,53.62,53.55,53.55,8900.0
2014-01-17 11:55:00,53.55,53.55,53.48,53.48,7300.0,53.55,53.55,53.48,53.48,7300.0
2014-01-17 12:00:00,53.49,53.49,53.46,53.48,8300.0,53.49,53.49,53.46,53.48,8300.0
2014-01-17 12:05:00,53.48,53.57,53.43,53.52,27200.0,53.48,53.57,53.43,53.52,27200.0
2014-01-17 12:10:00,53.53,53.61,53.52,53.61,16700.0,53.53,53.61,53.52,53.61,16700.0
2014-01-17 12:15:00,53.61,53.61,53.56,53.59,9700.0,53.61,53.61,53.56,53.59,9700.0
2014-01-17 12:20:00,53.58,53.6,53.53,53.53,13400.0,53.58,53.6,53.53,53.53,13400.0
2014-01-17 12:25:00,53.53,53.54,53.48,53.48,11800.0,53.53,53.54,53.48,53.48,11800.0
2014-01-17 12:30:00,53.49,53.52,53.48,53.5,16300.0,53.49,53.52,53.48,53.5,16300.0
2014-01-17 12:35:00,53.5,53.5,53.45,53.48,6000.0,53.5,53.5,53.45,53.48,6000.0
2014-01-17 12:40:00,53.48,53.49,53.47,53.49,6100.0,53.48,53.49,53.47,53.49,6100.0
2014-01-17 12:45:00,53.49,53.56,53.49,53.55,31800.0,53.49,53.56,53.49,53.55,31800.0
2014-01-17 12:50:00,53.55,53.56,53.51,53.51,20300.0,53.55,53.56,53.51,53.51,20300.0
2014-01-17 12:55:00,53.5,53.5,53.41,53.42,6600.0,53.5,53.5,53.41,53.42,6600.0
2014-01-17 13:00:00,53.43,53.5,53.43,53.5,7000.0,53.43,53.5,53.43,53.5,7000.0
2014-01-17 13:05:00,53.51,53.51,53.44,53.44,8800.0,53.51,53.51,53.44,53.44,8800.0
2014-01-17 13:10:00,53.43,53.43,53.35,53.35,14800.0,53.43,53.43,53.35,53.35,14800.0
2014-01-17 13:15:00,53.34,53.42,53.28,53.4,11900.0,53.34,53.42,53.28,53.4,11900.0
2014-01-17 13:20:00,53.4,53.41,53.37,53.39,12300.0,53.4,53.41,53.37,53.39,12300.0
2014-01-17 13:25:00,53.38,53.39,53.36,53.36,6100.0,53.38,53.39,53.36,53.36,6100.0
2014-01-17 13:30:00,53.36,53.36,53.31,53.34,7100.0,53.36,53.36,53.31,53.34,7100.0
2014-01-17 13:35:00,53.34,53.35,53.31,53.35,7400.0,53.34,53.35,53.31,53.35,7400.0
2014-01-17 13:40:00,53.34,53.35,53.31,53.32,10800.0,53.34,53.35,53.31,53.32,10800.0
2014-01-17 13:45:00,53.33,53.4,53.32,53.39,14200.0,53.33,53.4,53.32,53.39,14200.0
2014-01-17 13:50:00,53.38,53.38,53.35,53.38,5400.0,53.38,53.38,53.35,53.38,5400.0
2014-01-17 13:55:00,53.4,53.44,53.39,53.44,17500.0,53.4,53.44,53.39,53.44,17500.0
2014-01-17 14:00:00,53.44,53.44,53.38,53.4,7300.0,53.44,53.44,53.38,53.4,7300.0
2014-01-17 14:05:00,53.4,53.44,53.37,53.43,23000.0,53.4,53.44,53.37,53.43,23000.0
2014-01-17 14:10:00,53.43,53.43,53.35,53.35,17200.0,53.43,53.43,53.35,53.35,17200.0
2014-01-17 14:15:00,53.33,53.34,53.31,53.33,14100.0,53.33,53.34,53.31,53.33,14100.0
2014-01-17 14:20:00,53.34,53.35,53.27,53.29,24100.0,53.34,53.35,53.27,53.29,24100.0
2014-01-17 14:25:00,53.29,53.29,53.21,53.22,18200.0,53.29,53.29,53.21,53.22,18200.0
2014-01-17 14:30:00,53.21,53.28,53.19,53.28,17700.0,53.21,53.28,53.19,53.28,17700.0
2014-01-17 14:35:00,53.27,53.3,53.26,53.3,14600.0,53.27,53.3,53.26,53.3,14600.0
2014-01-17 14:40:00,53.33,53.4,53.25,53.25,26100.0,53.33,53.4,53.25,53.25,26100.0
2014-01-17 14:45:00,53.24,53.26,53.22,53.26,12600.0,53.24,53.26,53.22,53.26,12600.0
2014-01-17 14:50:00,53.26,53.27,53.23,53.23,5200.0,53.26,53.27,53.23,53.23,5200.0
2014-01-17 14:55:00,53.24,53.24,53.17,53.17,19300.0,53.24,53.24,53.17,53.17,19300.0
2014-01-17 15:00:00,53.2,53.25,53.2,53.22,14600.0,53.2,53.25,53.2,53.22,14600.0
2014-01-17 15:05:00,53.22,53.23,53.18,53.18,30400.0,53.22,53.23,53.18,53.18,30400.0
2014-01-17 15:10:00,53.18,53.22,53.15,53.22,23200.0,53.18,53.22,53.15,53.22,23200.0
2014-01-17 15:15:00,53.21,53.21,53.15,53.15,14900.0,53.21,53.21,53.15,53.15,14900.0
2014-01-17 15:20:00,53.15,53.18,53.1,53.15,22300.0,53.15,53.18,53.1,53.15,22300.0
2014-01-17 15:25:00,53.17,53.2,53.15,53.15,15900.0,53.17,53.2,53.15,53.15,15900.0
2014-01-17 15:30:00,53.14,53.16,53.07,53.1,28100.0,53.14,53.16,53.07,53.1,28100.0
2014-01-17 15:35:00,53.09,53.16,53.09,53.11,18100.0,53.09,53.16,53.09,53.11,18100.0
2014-01-17 15:40:00,53.11,53.14,53.04,53.11,33800.0,53.11,53.14,53.04,53.11,33800.0
2014-01-17 15:45:00,53.13,53.24,53.11,53.24,45600.0,53.13,53.24,53.11,53.24,45600.0
2014-01-17 15:50:00,53.24,53.28,53.2,53.24,49900.0,53.24,53.28,53.2,53.24,49900.0
2014-01-17 15:55:00,53.24,53.28,53.2,53.23,64200.0,53.24,53.28,53.2,53.23,64200.0
2014-01-21 09:30:00,53.42,53.85,53.38,53.84,88400.0,53.42,53.85,53.38,53.84,88400.0
2014-01-21 09:35:00,53.84,54.1,53.81,53.93,103900.0,53.84,54.1,53.81,53.93,103900.0
2014-01-21 09:40:00,53.93,54.15,53.82,54.05,53400.0,53.93,54.15,53.82,54.05,53400.0
2014-01-21 09:45:00,54.05,54.18,54.04,54.07,58600.0,54.05,54.18,54.04,54.07,58600.0
2014-01-21 09:50:00,54.07,54.13,54.03,54.08,38100.0,54.07,54.13,54.03,54.08,38100.0
2014-01-21 09:55:00,54.09,54.09,54.02,54.06,29400.0,54.09,54.09,54.02,54.06,29400.0
2014-01-21 10:00:00,54.05,54.05,53.54,53.69,88700.0,54.05,54.05,53.54,53.69,88700.0
2014-01-21 10:05:00,53.7,53.8,53.67,53.72,107100.0,53.7,53.8,53.67,53.72,107100.0
2014-01-21 10:10:00,53.72,53.85,53.72,53.74,42400.0,53.72,53.85,53.72,53.74,42400.0
2014-01-21 10:15:00,53.74,53.77,53.59,53.59,16000.0,53.74,53.77,53.59,53.59,16000.0
2014-01-21 10:20:00,53.58,53.58,53.4,53.4,10500.0,53.58,53.58,53.4,53.4,10500.0
2014-01-21 10:25:00,53.4,53.54,53.4,53.52,13300.0,53.4,53.54,53.4,53.52,13300.0
2014-01-21 10:30:00,53.52,53.52,53.34,53.36,38200.0,53.52,53.52,53.34,53.36,38200.0
2014-01-21 10:35:00,53.37,53.38,53.27,53.3,34900.0,53.37,53.38,53.27,53.3,34900.0
2014-01-21 10:40:00,53.3,53.41,53.3,53.4,9900.0,53.3,53.41,53.3,53.4,9900.0
2014-01-21 10:45:00,53.39,53.42,53.29,53.3,10200.0,53.39,53.42,53.29,53.3,10200.0
2014-01-21 10:50:00,53.28,53.36,53.27,53.36,10500.0,53.28,53.36,53.27,53.36,10500.0
2014-01-21 10:55:00,53.37,53.4,53.35,53.37,13400.0,53.37,53.4,53.35,53.37,13400.0
2014-01-21 11:00:00,53.38,53.4,53.34,53.36,12900.0,53.38,53.4,53.34,53.36,12900.0
2014-01-21 11:05:00,53.35,53.36,53.19,53.21,15300.0,53.35,53.36,53.19,53.21,15300.0
2014-01-21 11:10:00,53.21,53.21,53.03,53.08,27600.0,53.21,53.21,53.03,53.08,27600.0
2014-01-21 11:15:00,53.1,53.16,53.07,53.09,18500.0,53.1,53.16,53.07,53.09,18500.0
2014-01-21 11:20:00,53.09,53.15,53.07,53.13,9100.0,53.09,53.15,53.07,53.13,9100.0
2014-01-21 11:25:00,53.13,53.21,53.12,53.2,11400.0,53.13,53.21,53.12,53.2,11400.0
2014-01-21 11:30:00,53.19,53.22,53.16,53.22,7700.0,53.19,53.22,53.16,53.22,7700.0
2014-01-21 11:35:00,53.22,53.27,53.18,53.27,13400.0,53.22,53.27,53.18,53.27,13400.0
2014-01-21 11:40:00,53.28,53.28,53.21,53.25,22600.0,53.28,53.28,53.21,53.25,22600.0
2014-01-21 11:45:00,53.26,53.29,53.22,53.24,8100.0,53.26,53.29,53.22,53.24,8100.0
2014-01-21 11:50:00,53.23,53.27,53.18,53.21,7500.0,53.23,53.27,53.18,53.21,7500.0
2014-01-21 11:55:00,53.22,53.27,53.18,53.25,8900.0,53.22,53.27,53.18,53.25,8900.0
2014-01-21 12:00:00,53.24,53.24,53.1,53.12,7700.0,53.24,53.24,53.1,53.12,7700.0
2014-01-21 12:05:00,53.13,53.14,53.05,53.09,12000.0,53.13,53.14,53.05,53.09,12000.0
2014-01-21 12:10:00,53.09,53.18,53.09,53.18,5000.0,53.09,53.18,53.09,53.18,5000.0
2014-01-21 12:15:00,53.18,53.21,53.13,53.13,8800.0,53.18,53.21,53.13,53.13,8800.0
2014-01-21 12:20:00,53.14,53.26,53.14,53.26,9200.0,53.14,53.26,53.14,53.26,9200.0
2014-01-21 12:25:00,53.26,53.27,53.21,53.21,7400.0,53.26,53.27,53.21,53.21,7400.0
2014-01-21 12:30:00,53.22,53.26,53.2,53.2,6400.0,53.22,53.26,53.2,53.2,6400.0
2014-01-21 12:35:00,53.2,53.24,53.2,53.22,11600.0,53.2,53.24,53.2,53.22,11600.0
2014-01-21 12:40:00,53.23,53.26,53.22,53.22,9100.0,53.23,53.26,53.22,53.22,9100.0
2014-01-21 12:45:00,53.22,53.25,53.19,53.24,10000.0,53.22,53.25,53.19,53.24,10000.0
2014-01-21 12:50:00,53.23,53.23,53.2,53.22,3600.0,53.23,53.23,53.2,53.22,3600.0
2014-01-21 12:55:00,53.23,53.25,53.22,53.25,9100.0,53.23,53.25,53.22,53.25,9100.0
2014-01-21 13:00:00,53.26,53.29,53.23,53.24,18800.0,53.26,53.29,53.23,53.24,18800.0
2014-01-21 13:05:00,53.25,53.27,53.23,53.26,9300.0,53.25,53.27,53.23,53.26,9300.0
2014-01-21 13:10:00,53.26,53.3,53.26,53.28,4600.0,53.26,53.3,53.26,53.28,4600.0
2014-01-21 13:15:00,53.28,53.29,53.28,53.28,8000.0,53.28,53.29,53.28,53.28,8000.0
2014-01-21 13:20:00,53.28,53.28,53.24,53.27,5700.0,53.28,53.28,53.24,53.27,5700.0
2014-01-21 13:25:00,53.26,53.27,53.24,53.26,14800.0,53.26,53.27,53.24,53.26,14800.0
2014-01-21 13:30:00,53.26,53.34,53.26,53.33,28700.0,53.26,53.34,53.26,53.33,28700.0
2014-01-21 13:35:00,53.33,53.33,53.32,53.33,5900.0,53.33,53.33,53.32,53.33,5900.0
2014-01-21 13:40:00,53.33,53.33,53.27,53.27,29600.0,53.33,53.33,53.27,53.27,29600.0
2014-01-21 13:45:00,53.29,53.29,53.25,53.26,7600.0,53.29,53.29,53.25,53.26,7600.0
2014-01-21 13:50:00,53.26,53.31,53.26,53.31,5800.0,53.26,53.31,53.26,53.31,5800.0
2014-01-21 13:55:00,53.3,53.32,53.3,53.32,12000.0,53.3,53.32,53.3,53.32,12000.0
2014-01-21 14:00:00,53.32,53.33,53.29,53.3,19500.0,53.32,53.33,53.29,53.3,19500.0
2014-01-21 14:05:00,53.3,53.32,53.23,53.24,21700.0,53.3,53.32,53.23,53.24,21700.0
2014-01-21 14:10:00,53.24,53.24,53.19,53.24,31400.0,53.24,53.24,53.19,53.24,31400.0
2014-01-21 14:15:00,53.25,53.26,53.21,53.22,24200.0,53.25,53.26,53.21,53.22,24200.0
2014-01-21 14:20:00,53.22,53.22,53.18,53.18,13200.0,53.22,53.22,53.18,53.18,13200.0
2014-01-21 14:25:00,53.18,53.26,53.15,53.24,10700.0,53.18,53.26,53.15,53.24,10700.0
2014-01-21 14:30:00,53.26,53.26,53.21,53.25,7600.0,53.26,53.26,53.21,53.25,7600.0
2014-01-21 14:35:00,53.26,53.29,53.26,53.26,19100.0,53.26,53.29,53.26,53.26,19100.0
2014-01-21 14:40:00,53.26,53.26,53.23,53.25,14100.0,53.26,53.26,53.23,53.25,14100.0
2014-01-21 14:45:00,53.26,53.26,53.23,53.25,14500.0,53.26,53.26,53.23,53.25,14500.0
2014-01-21 14:50:00,53.26,53.26,53.16,53.2,15600.0,53.26,53.26,53.16,53.2,15600.0
2014-01-21 14:55:00,53.19,53.21,53.18,53.18,12200.0,53.19,53.21,53.18,53.18,12200.0
2014-01-21 15:00:00,53.18,53.24,53.18,53.24,15400.0,53.18,53.24,53.18,53.24,15400.0
2014-01-21 15:05:00,53.24,53.26,53.19,53.23,21500.0,53.24,53.26,53.19,53.23,21500.0
2014-01-21 15:10:00,53.24,53.27,53.23,53.24,8300.0,53.24,53.27,53.23,53.24,8300.0
2014-01-21 15:15:00,53.25,53.29,53.23,53.28,12100.0,53.25,53.29,53.23,53.28,12100.0
2014-01-21 15:20:00,53.28,53.32,53.27,53.29,15300.0,53.28,53.32,53.27,53.29,15300.0
2014-01-21 15:25:00,53.29,53.31,53.25,53.27,15200.0,53.29,53.31,53.25,53.27,15200.0
2014-01-21 15:30:00,53.27,53.28,53.25,53.27,20100.0,53.27,53.28,53.25,53.27,20100.0
2014-01-21 15:35:00,53.26,53.28,53.22,53.27,27900.0,53.26,53.28,53.22,53.27,27900.0
2014-01-21 15:40:00,53.27,53.36,53.27,53.31,60500.0,53.27,53.36,53.27,53.31,60500.0
2014-01-21 15:45:00,53.32,53.33,53.27,53.28,66300.0,53.32,53.33,53.27,53.28,66300.0
2014-01-21 15:50:00,53.28,53.31,53.27,53.3,44400.0,53.28,53.31,53.27,53.3,44400.0
2014-01-21 15:55:00,53.3,53.33,53.27,53.3,115100.0,53.3,53.33,53.27,53.3,115100.0
2014-01-22 09:30:00,53.18,53.5,52.99,52.99,99600.0,53.18,53.5,52.99,52.99,99600.0
2014-01-22 09:35:00,53.0,53.02,52.82,52.95,41800.0,53.0,53.02,52.82,52.95,41800.0
2014-01-22 09:40:00,52.95,53.01,52.85,52.93,16700.0,52.95,53.01,52.85,52.93,16700.0
2014-01-22 09:45:00,52.91,52.94,52.84,52.88,26500.0,52.91,52.94,52.84,52.88,26500.0
2014-01-22 09:50:00,52.86,52.95,52.61,52.63,43700.0,52.86,52.95,52.61,52.63,43700.0
2014-01-22 09:55:00,52.63,52.83,52.61,52.74,32900.0,52.63,52.83,52.61,52.74,32900.0
2014-01-22 10:00:00,52.74,52.87,52.68,52.85,34500.0,52.74,52.87,52.68,52.85,34500.0
2014-01-22 10:05:00,52.86,52.88,52.79,52.82,16100.0,52.86,52.88,52.79,52.82,16100.0
2014-01-22 10:10:00,52.84,52.9,52.83,52.84,27800.0,52.84,52.9,52.83,52.84,27800.0
2014-01-22 10:15:00,52.84,52.86,52.72,52.8,18200.0,52.84,52.86,52.72,52.8,18200.0
2014-01-22 10:20:00,52.79,52.84,52.7,52.81,25200.0,52.79,52.84,52.7,52.81,25200.0
2014-01-22 10:25:00,52.81,52.85,52.75,52.76,110100.0,52.81,52.85,52.75,52.76,110100.0
2014-01-22 10:30:00,52.75,52.85,52.7,52.81,33600.0,52.75,52.85,52.7,52.81,33600.0
2014-01-22 10:35:00,52.8,52.82,52.75,52.76,32600.0,52.8,52.82,52.75,52.76,32600.0
2014-01-22 10:40:00,52.75,52.82,52.75,52.76,19800.0,52.75,52.82,52.75,52.76,19800.0
2014-01-22 10:45:00,52.75,52.76,52.64,52.64,33700.0,52.75,52.76,52.64,52.64,33700.0
2014-01-22 10:50:00,52.65,52.66,52.6,52.66,13700.0,52.65,52.66,52.6,52.66,13700.0
2014-01-22 10:55:00,52.66,52.69,52.62,52.62,12000.0,52.66,52.69,52.62,52.62,12000.0
2014-01-22 11:00:00,52.62,52.68,52.58,52.64,15700.0,52.62,52.68,52.58,52.64,15700.0
2014-01-22 11:05:00,52.62,52.65,52.5,52.5,48900.0,52.62,52.65,52.5,52.5,48900.0
2014-01-22 11:10:00,52.5,52.63,52.5,52.63,15200.0,52.5,52.63,52.5,52.63,15200.0
2014-01-22 11:15:00,52.64,52.67,52.58,52.59,22800.0,52.64,52.67,52.58,52.59,22800.0
2014-01-22 11:20:00,52.6,52.62,52.5,52.56,24400.0,52.6,52.62,52.5,52.56,24400.0
2014-01-22 11:25:00,52.56,52.61,52.54,52.58,17400.0,52.56,52.61,52.54,52.58,17400.0
2014-01-22 11:30:00,52.58,52.62,52.55,52.57,17000.0,52.58,52.62,52.55,52.57,17000.0
2014-01-22 11:35:00,52.56,52.56,52.51,52.55,13900.0,52.56,52.56,52.51,52.55,13900.0
2014-01-22 11:40:00,52.55,52.59,52.55,52.59,9600.0,52.55,52.59,52.55,52.59,9600.0
2014-01-22 11:45:00,52.59,52.59,52.5,52.51,17000.0,52.59,52.59,52.5,52.51,17000.0
2014-01-22 11:50:00,52.52,52.53,52.46,52.47,28700.0,52.52,52.53,52.46,52.47,28700.0
2014-01-22 11:55:00,52.47,52.52,52.46,52.49,33400.0,52.47,52.52,52.46,52.49,33400.0
2014-01-22 12:00:00,52.5,52.53,52.46,52.51,17700.0,52.5,52.53,52.46,52.51,17700.0
2014-01-22 12:05:00,52.52,52.53,52.48,52.51,17100.0,52.52,52.53,52.48,52.51,17100.0
2014-01-22 12:10:00,52.5,52.54,52.49,52.5,32900.0,52.5,52.54,52.49,52.5,32900.0
2014-01-22 12:15:00,52.5,52.52,52.48,52.5,13500.0,52.5,52.52,52.48,52.5,13500.0
2014-01-22 12:20:00,52.5,52.53,52.48,52.5,37700.0,52.5,52.53,52.48,52.5,37700.0
2014-01-22 12:25:00,52.5,52.52,52.45,52.5,15500.0,52.5,52.52,52.45,52.5,15500.0
2014-01-22 12:30:00,52.49,52.51,52.48,52.5,7700.0,52.49,52.51,52.48,52.5,7700.0
2014-01-22 12:35:00,52.51,52.52,52.48,52.52,64300.0,52.51,52.52,52.48,52.52,64300.0
2014-01-22 12:40:00,52.52,52.53,52.48,52.49,30800.0,52.52,52.53,52.48,52.49,30800.0
2014-01-22 12:45:00,52.48,52.53,52.48,52.52,21000.0,52.48,52.53,52.48,52.52,21000.0
2014-01-22 12:50:00,52.51,52.51,52.47,52.49,25600.0,52.51,52.51,52.47,52.49,25600.0
2014-01-22 12:55:00,52.48,52.5,52.44,52.46,8400.0,52.48,52.5,52.44,52.46,8400.0
2014-01-22 13:00:00,52.47,52.52,52.47,52.51,14800.0,52.47,52.52,52.47,52.51,14800.0
2014-01-22 13:05:00,52.51,52.53,52.49,52.5,18700.0,52.51,52.53,52.49,52.5,18700.0
2014-01-22 13:10:00,52.5,52.54,52.49,52.54,27800.0,52.5,52.54,52.49,52.54,27800.0
2014-01-22 13:15:00,52.55,52.58,52.5,52.58,21100.0,52.55,52.58,52.5,52.58,21100.0
2014-01-22 13:20:00,52.59,52.6,52.51,52.51,21100.0,52.59,52.6,52.51,52.51,21100.0
2014-01-22 13:25:00,52.51,52.55,52.48,52.55,6600.0,52.51,52.55,52.48,52.55,6600.0
2014-01-22 13:30:00,52.56,52.56,52.55,52.55,15900.0,52.56,52.56,52.55,52.55,15900.0
2014-01-22 13:35:00,52.55,52.57,52.52,52.57,20100.0,52.55,52.57,52.52,52.57,20100.0
2014-01-22 13:40:00,52.57,52.58,52.54,52.54,15200.0,52.57,52.58,52.54,52.54,15200.0
2014-01-22 13:45:00,52.55,52.58,52.51,52.51,17700.0,52.55,52.58,52.51,52.51,17700.0
2014-01-22 13:50:00,52.51,52.58,52.51,52.53,13900.0,52.51,52.58,52.51,52.53,13900.0
2014-01-22 13:55:00,52.54,52.54,52.5,52.5,23100.0,52.54,52.54,52.5,52.5,23100.0
2014-01-22 14:00:00,52.49,52.57,52.49,52.55,18400.0,52.49,52.57,52.49,52.55,18400.0
2014-01-22 14:05:00,52.56,52.58,52.53,52.56,9300.0,52.56,52.58,52.53,52.56,9300.0
2014-01-22 14:10:00,52.57,52.58,52.56,52.57,10400.0,52.57,52.58,52.56,52.57,10400.0
2014-01-22 14:15:00,52.57,52.58,52.55,52.55,74700.0,52.57,52.58,52.55,52.55,74700.0
2014-01-22 14:20:00,52.55,52.58,52.53,52.53,16600.0,52.55,52.58,52.53,52.53,16600.0
2014-01-22 14:25:00,52.54,52.54,52.49,52.5,10700.0,52.54,52.54,52.49,52.5,10700.0
2014-01-22 14:30:00,52.49,52.5,52.42,52.47,77000.0,52.49,52.5,52.42,52.47,77000.0
2014-01-22 14:35:00,52.48,52.48,52.47,52.48,22300.0,52.48,52.48,52.47,52.48,22300.0
2014-01-22 14:40:00,52.48,52.48,52.47,52.48,21400.0,52.48,52.48,52.47,52.48,21400.0
2014-01-22 14:45:00,52.48,52.48,52.41,52.46,37100.0,52.48,52.48,52.41,52.46,37100.0
2014-01-22 14:50:00,52.47,52.5,52.43,52.43,22000.0,52.47,52.5,52.43,52.43,22000.0
2014-01-22 14:55:00,52.44,52.45,52.39,52.39,16000.0,52.44,52.45,52.39,52.39,16000.0
2014-01-22 15:00:00,52.41,52.41,52.37,52.37,46000.0,52.41,52.41,52.37,52.37,46000.0
2014-01-22 15:05:00,52.37,52.41,52.37,52.4,32600.0,52.37,52.41,52.37,52.4,32600.0
2014-01-22 15:10:00,52.4,52.41,52.36,52.41,29000.0,52.4,52.41,52.36,52.41,29000.0
2014-01-22 15:15:00,52.39,52.4,52.37,52.38,28300.0,52.39,52.4,52.37,52.38,28300.0
2014-01-22 15:20:00,52.38,52.4,52.37,52.38,40300.0,52.38,52.4,52.37,52.38,40300.0
2014-01-22 15:25:00,52.38,52.39,52.36,52.38,29300.0,52.38,52.39,52.36,52.38,29300.0
2014-01-22 15:30:00,52.38,52.38,52.34,52.36,50400.0,52.38,52.38,52.34,52.36,50400.0
2014-01-22 15:35:00,52.36,52.36,52.33,52.35,63000.0,52.36,52.36,52.33,52.35,63000.0
2014-01-22 15:40:00,52.35,52.35,52.32,52.33,61500.0,52.35,52.35,52.32,52.33,61500.0
2014-01-22 15:45:00,52.33,52.35,52.31,52.35,90600.0,52.33,52.35,52.31,52.35,90600.0
2014-01-22 15:50:00,52.36,52.47,52.34,52.35,188500.0,52.36,52.47,52.34,52.35,188500.0
2014-01-22 15:55:00,52.36,52.38,52.33,52.37,237800.0,52.36,52.38,52.33,52.37,237800.0
2014-01-23 09:30:00,52.68,52.68,51.9,52.06,163200.0,52.68,52.68,51.9,52.06,163200.0
2014-01-23 09:35:00,52.03,52.12,51.98,51.99,33200.0,52.03,52.12,51.98,51.99,33200.0
2014-01-23 09:40:00,51.98,52.18,51.94,52.09,55500.0,51.98,52.18,51.94,52.09,55500.0
2014-01-23 09:45:00,52.09,52.15,51.96,52.0,27200.0,52.09,52.15,51.96,52.0,27200.0
2014-01-23 09:50:00,52.0,52.04,51.92,51.97,25900.0,52.0,52.04,51.92,51.97,25900.0
2014-01-23 09:55:00,51.97,52.0,51.9,51.91,20200.0,51.97,52.0,51.9,51.91,20200.0
2014-01-23 10:00:00,51.92,52.0,51.9,51.9,32600.0,51.92,52.0,51.9,51.9,32600.0
2014-01-23 10:05:00,51.91,51.97,51.75,51.84,49300.0,51.91,51.97,51.75,51.84,49300.0
2014-01-23 10:10:00,51.83,51.89,51.72,51.81,33700.0,51.83,51.89,51.72,51.81,33700.0
2014-01-23 10:15:00,51.82,51.96,51.81,51.95,27700.0,51.82,51.96,51.81,51.95,27700.0
2014-01-23 10:20:00,51.96,52.0,51.93,51.94,15300.0,51.96,52.0,51.93,51.94,15300.0
2014-01-23 10:25:00,51.94,51.98,51.89,51.9,41000.0,51.94,51.98,51.89,51.9,41000.0
2014-01-23 10:30:00,51.91,51.98,51.83,51.98,20300.0,51.91,51.98,51.83,51.98,20300.0
2014-01-23 10:35:00,51.97,51.98,51.85,51.85,13300.0,51.97,51.98,51.85,51.85,13300.0
2014-01-23 10:40:00,51.86,51.92,51.79,51.86,28000.0,51.86,51.92,51.79,51.86,28000.0
2014-01-23 10:45:00,51.85,52.0,51.85,51.95,13000.0,51.85,52.0,51.85,51.95,13000.0
2014-01-23 10:50:00,51.95,51.95,51.86,51.91,17700.0,51.95,51.95,51.86,51.91,17700.0
2014-01-23 10:55:00,51.92,51.94,51.83,51.91,50200.0,51.92,51.94,51.83,51.91,50200.0
2014-01-23 11:00:00,51.91,51.91,51.84,51.85,5600.0,51.91,51.91,51.84,51.85,5600.0
2014-01-23 11:05:00,51.86,51.94,51.86,51.9,13600.0,51.86,51.94,51.86,51.9,13600.0
2014-01-23 11:10:00,51.91,51.97,51.88,51.93,8500.0,51.91,51.97,51.88,51.93,8500.0
2014-01-23 11:15:00,51.91,51.95,51.9,51.94,20500.0,51.91,51.95,51.9,51.94,20500.0
2014-01-23 11:20:00,51.94,51.95,51.87,51.92,23200.0,51.94,51.95,51.87,51.92,23200.0
2014-01-23 11:25:00,51.93,51.97,51.93,51.94,19800.0,51.93,51.97,51.93,51.94,19800.0
2014-01-23 11:30:00,51.95,51.98,51.93,51.94,14900.0,51.95,51.98,51.93,51.94,14900.0
2014-01-23 11:35:00,51.94,51.96,51.91,51.95,9200.0,51.94,51.96,51.91,51.95,9200.0
2014-01-23 11:40:00,51.94,51.97,51.94,51.95,11100.0,51.94,51.97,51.94,51.95,11100.0
2014-01-23 11:45:00,51.94,51.95,51.87,51.89,14000.0,51.94,51.95,51.87,51.89,14000.0
2014-01-23 11:50:00,51.88,51.91,51.85,51.91,9200.0,51.88,51.91,51.85,51.91,9200.0
2014-01-23 11:55:00,51.9,51.91,51.88,51.91,33700.0,51.9,51.91,51.88,51.91,33700.0
2014-01-23 12:00:00,51.91,51.92,51.84,51.84,16500.0,51.91,51.92,51.84,51.84,16500.0
2014-01-23 12:05:00,51.84,51.88,51.81,51.83,8000.0,51.84,51.88,51.81,51.83,8000.0
2014-01-23 12:10:00,51.83,51.89,51.83,51.85,9800.0,51.83,51.89,51.83,51.85,9800.0
2014-01-23 12:15:00,51.85,51.87,51.85,51.85,5700.0,51.85,51.87,51.85,51.85,5700.0
2014-01-23 12:20:00,51.86,51.89,51.82,51.83,13200.0,51.86,51.89,51.82,51.83,13200.0
2014-01-23 12:25:00,51.81,51.87,51.79,51.85,10600.0,51.81,51.87,51.79,51.85,10600.0
2014-01-23 12:30:00,51.83,51.83,51.76,51.76,6100.0,51.83,51.83,51.76,51.76,6100.0
2014-01-23 12:35:00,51.76,51.8,51.75,51.76,21400.0,51.76,51.8,51.75,51.76,21400.0
2014-01-23 12:40:00,51.76,51.86,51.76,51.85,24100.0,51.76,51.86,51.76,51.85,24100.0
2014-01-23 12:45:00,51.84,51.89,51.8,51.8,28800.0,51.84,51.89,51.8,51.8,28800.0
2014-01-23 12:50:00,51.8,51.83,51.76,51.79,29000.0,51.8,51.83,51.76,51.79,29000.0
2014-01-23 12:55:00,51.79,51.82,51.71,51.82,31500.0,51.79,51.82,51.71,51.82,31500.0
2014-01-23 13:00:00,51.83,51.83,51.71,51.77,34900.0,51.83,51.83,51.71,51.77,34900.0
2014-01-23 13:05:00,51.76,51.81,51.75,51.78,25900.0,51.76,51.81,51.75,51.78,25900.0
2014-01-23 13:10:00,51.79,51.79,51.75,51.76,23000.0,51.79,51.79,51.75,51.76,23000.0
2014-01-23 13:15:00,51.75,51.79,51.73,51.78,21000.0,51.75,51.79,51.73,51.78,21000.0
2014-01-23 13:20:00,51.78,51.87,51.77,51.87,4600.0,51.78,51.87,51.77,51.87,4600.0
2014-01-23 13:25:00,51.86,51.87,51.82,51.85,31500.0,51.86,51.87,51.82,51.85,31500.0
2014-01-23 13:30:00,51.85,51.89,51.83,51.87,13900.0,51.85,51.89,51.83,51.87,13900.0
2014-01-23 13:35:00,51.88,51.9,51.82,51.82,16800.0,51.88,51.9,51.82,51.82,16800.0
2014-01-23 13:40:00,51.82,51.85,51.81,51.81,11700.0,51.82,51.85,51.81,51.81,11700.0
2014-01-23 13:45:00,51.81,51.87,51.75,51.76,13200.0,51.81,51.87,51.75,51.76,13200.0
2014-01-23 13:50:00,51.77,51.86,51.76,51.85,7500.0,51.77,51.86,51.76,51.85,7500.0
2014-01-23 13:55:00,51.85,51.87,51.77,51.8,40100.0,51.85,51.87,51.77,51.8,40100.0
2014-01-23 14:00:00,51.81,51.92,51.8,51.92,28600.0,51.81,51.92,51.8,51.92,28600.0
2014-01-23 14:05:00,51.92,51.93,51.88,51.88,21200.0,51.92,51.93,51.88,51.88,21200.0
2014-01-23 14:10:00,51.89,51.9,51.85,51.87,43800.0,51.89,51.9,51.85,51.87,43800.0
2014-01-23 14:15:00,51.86,51.88,51.84,51.86,31700.0,51.86,51.88,51.84,51.86,31700.0
2014-01-23 14:20:00,51.85,51.89,51.85,51.87,57000.0,51.85,51.89,51.85,51.87,57000.0
2014-01-23 14:25:00,51.88,51.89,51.85,51.85,40200.0,51.88,51.89,51.85,51.85,40200.0
2014-01-23 14:30:00,51.85,51.86,51.82,51.85,52000.0,51.85,51.86,51.82,51.85,52000.0
2014-01-23 14:35:00,51.85,51.86,51.79,51.79,96000.0,51.85,51.86,51.79,51.79,96000.0
2014-01-23 14:40:00,51.78,51.79,51.74,51.75,32300.0,51.78,51.79,51.74,51.75,32300.0
2014-01-23 14:45:00,51.75,51.79,51.73,51.75,26400.0,51.75,51.79,51.73,51.75,26400.0
2014-01-23 14:50:00,51.75,51.78,51.73,51.78,40600.0,51.75,51.78,51.73,51.78,40600.0
2014-01-23 14:55:00,51.78,51.88,51.78,51.88,49800.0,51.78,51.88,51.78,51.88,49800.0
2014-01-23 15:00:00,51.88,51.93,51.87,51.93,51500.0,51.88,51.93,51.87,51.93,51500.0
2014-01-23 15:05:00,51.91,51.92,51.87,51.87,112700.0,51.91,51.92,51.87,51.87,112700.0
2014-01-23 15:10:00,51.88,51.9,51.87,51.9,43300.0,51.88,51.9,51.87,51.9,43300.0
2014-01-23 15:15:00,51.9,51.9,51.87,51.87,109800.0,51.9,51.9,51.87,51.87,109800.0
2014-01-23 15:20:00,51.87,51.89,51.87,51.89,72100.0,51.87,51.89,51.87,51.89,72100.0
2014-01-23 15:25:00,51.89,51.89,51.87,51.88,136000.0,51.89,51.89,51.87,51.88,136000.0
2014-01-23 15:30:00,51.88,51.89,51.86,51.89,43800.0,51.88,51.89,51.86,51.89,43800.0
2014-01-23 15:35:00,51.89,51.94,51.88,51.88,80000.0,51.89,51.94,51.88,51.88,80000.0
2014-01-23 15:40:00,51.88,51.89,51.87,51.88,54100.0,51.88,51.89,51.87,51.88,54100.0
2014-01-23 15:45:00,51.89,51.92,51.86,51.87,90500.0,51.89,51.92,51.86,51.87,90500.0
2014-01-23 15:50:00,51.87,51.88,51.84,51.84,167800.0,51.87,51.88,51.84,51.84,167800.0
2014-01-23 15:55:00,51.85,51.87,51.84,51.86,209900.0,51.85,51.87,51.84,51.86,209900.0
2014-01-24 09:30:00,51.59,51.65,51.36,51.51,242000.0,51.59,51.65,51.36,51.51,242000.0
2014-01-24 09:35:00,51.5,51.5,51.21,51.28,46800.0,51.5,51.5,51.21,51.28,46800.0
2014-01-24 09:40:00,51.28,51.28,50.79,50.8,59000.0,51.28,51.28,50.79,50.8,59000.0
2014-01-24 09:45:00,50.8,50.84,50.65,50.69,49300.0,50.8,50.84,50.65,50.69,49300.0
2014-01-24 09:50:00,50.68,50.71,50.58,50.69,53000.0,50.68,50.71,50.58,50.69,53000.0
2014-01-24 09:55:00,50.69,50.83,50.65,50.7,65000.0,50.69,50.83,50.65,50.7,65000.0
2014-01-24 10:00:00,50.71,50.75,50.68,50.69,38200.0,50.71,50.75,50.68,50.69,38200.0
2014-01-24 10:05:00,50.71,50.75,50.68,50.74,47400.0,50.71,50.75,50.68,50.74,47400.0
2014-01-24 10:10:00,50.74,50.74,50.68,50.68,90000.0,50.74,50.74,50.68,50.68,90000.0
2014-01-24 10:15:00,50.7,50.79,50.63,50.67,276900.0,50.7,50.79,50.63,50.67,276900.0
2014-01-24 10:20:00,50.67,50.88,50.66,50.74,119700.0,50.67,50.88,50.66,50.74,119700.0
2014-01-24 10:25:00,50.76,50.82,50.74,50.8,24900.0,50.76,50.82,50.74,50.8,24900.0
2014-01-24 10:30:00,50.8,50.8,50.64,50.73,37700.0,50.8,50.8,50.64,50.73,37700.0
2014-01-24 10:35:00,50.74,50.87,50.73,50.84,26800.0,50.74,50.87,50.73,50.84,26800.0
2014-01-24 10:40:00,50.83,50.86,50.6,50.62,132800.0,50.83,50.86,50.6,50.62,132800.0
2014-01-24 10:45:00,50.64,50.79,50.64,50.77,30400.0,50.64,50.79,50.64,50.77,30400.0
2014-01-24 10:50:00,50.76,50.78,50.69,50.71,15800.0,50.76,50.78,50.69,50.71,15800.0
2014-01-24 10:55:00,50.74,50.74,50.62,50.66,34300.0,50.74,50.74,50.62,50.66,34300.0
2014-01-24 11:00:00,50.64,50.7,50.63,50.66,18100.0,50.64,50.7,50.63,50.66,18100.0
2014-01-24 11:05:00,50.67,50.72,50.61,50.61,62600.0,50.67,50.72,50.61,50.61,62600.0
2014-01-24 11:10:00,50.61,50.61,50.47,50.49,59900.0,50.61,50.61,50.47,50.49,59900.0
2014-01-24 11:15:00,50.48,50.55,50.47,50.47,25300.0,50.48,50.55,50.47,50.47,25300.0
2014-01-24 11:20:00,50.47,50.48,50.35,50.41,31000.0,50.47,50.48,50.35,50.41,31000.0
2014-01-24 11:25:00,50.39,50.41,50.32,50.4,18700.0,50.39,50.41,50.32,50.4,18700.0
2014-01-24 11:30:00,50.39,50.44,50.31,50.43,19400.0,50.39,50.44,50.31,50.43,19400.0
2014-01-24 11:35:00,50.4,50.43,50.37,50.43,26500.0,50.4,50.43,50.37,50.43,26500.0
2014-01-24 11:40:00,50.43,50.43,50.4,50.4,23800.0,50.43,50.43,50.4,50.4,23800.0
2014-01-24 11:45:00,50.42,50.43,50.37,50.38,25800.0,50.42,50.43,50.37,50.38,25800.0
2014-01-24 11:50:00,50.4,50.47,50.38,50.38,45600.0,50.4,50.47,50.38,50.38,45600.0
2014-01-24 11:55:00,50.39,50.47,50.39,50.45,17400.0,50.39,50.47,50.39,50.45,17400.0
2014-01-24 12:00:00,50.46,50.48,50.25,50.28,26600.0,50.46,50.48,50.25,50.28,26600.0
2014-01-24 12:05:00,50.28,50.41,50.25,50.38,12500.0,50.28,50.41,50.25,50.38,12500.0
2014-01-24 12:10:00,50.38,50.52,50.37,50.51,128000.0,50.38,50.52,50.37,50.51,128000.0
2014-01-24 12:15:00,50.51,50.58,50.49,50.51,17500.0,50.51,50.58,50.49,50.51,17500.0
2014-01-24 12:20:00,50.52,50.56,50.46,50.5,80400.0,50.52,50.56,50.46,50.5,80400.0
2014-01-24 12:25:00,50.5,50.56,50.5,50.54,14100.0,50.5,50.56,50.5,50.54,14100.0
2014-01-24 12:30:00,50.55,50.64,50.54,50.62,17600.0,50.55,50.64,50.54,50.62,17600.0
2014-01-24 12:35:00,50.62,50.62,50.5,50.55,15300.0,50.62,50.62,50.5,50.55,15300.0
2014-01-24 12:40:00,50.53,50.54,50.42,50.42,11900.0,50.53,50.54,50.42,50.42,11900.0
2014-01-24 12:45:00,50.43,50.5,50.41,50.49,11400.0,50.43,50.5,50.41,50.49,11400.0
2014-01-24 12:50:00,50.5,50.58,50.48,50.57,23400.0,50.5,50.58,50.48,50.57,23400.0
2014-01-24 12:55:00,50.58,50.59,50.5,50.5,28400.0,50.58,50.59,50.5,50.5,28400.0
2014-01-24 13:00:00,50.49,50.52,50.46,50.5,19600.0,50.49,50.52,50.46,50.5,19600.0
2014-01-24 13:05:00,50.5,50.62,50.5,50.62,16800.0,50.5,50.62,50.5,50.62,16800.0
2014-01-24 13:10:00,50.63,50.75,50.63,50.75,26700.0,50.63,50.75,50.63,50.75,26700.0
2014-01-24 13:15:00,50.76,50.82,50.73,50.75,27500.0,50.76,50.82,50.73,50.75,27500.0
2014-01-24 13:20:00,50.76,50.76,50.58,50.61,46600.0,50.76,50.76,50.58,50.61,46600.0
2014-01-24 13:25:00,50.62,50.63,50.56,50.6,19500.0,50.62,50.63,50.56,50.6,19500.0
2014-01-24 13:30:00,50.6,50.63,50.57,50.6,14400.0,50.6,50.63,50.57,50.6,14400.0
2014-01-24 13:35:00,50.59,50.59,50.49,50.51,14200.0,50.59,50.59,50.49,50.51,14200.0
2014-01-24 13:40:00,50.51,50.52,50.48,50.49,11400.0,50.51,50.52,50.48,50.49,11400.0
2014-01-24 13:45:00,50.5,50.52,50.44,50.52,13700.0,50.5,50.52,50.44,50.52,13700.0
2014-01-24 13:50:00,50.52,50.62,50.52,50.6,40100.0,50.52,50.62,50.52,50.6,40100.0
2014-01-24 13:55:00,50.6,50.62,50.54,50.62,111900.0,50.6,50.62,50.54,50.62,111900.0
2014-01-24 14:00:00,50.62,50.63,50.46,50.56,38900.0,50.62,50.63,50.46,50.56,38900.0
2014-01-24 14:05:00,50.55,50.71,50.55,50.66,62100.0,50.55,50.71,50.55,50.66,62100.0
2014-01-24 14:10:00,50.67,50.72,50.64,50.64,48300.0,50.67,50.72,50.64,50.64,48300.0
2014-01-24 14:15:00,50.61,50.7,50.6,50.68,23500.0,50.61,50.7,50.6,50.68,23500.0
2014-01-24 14:20:00,50.69,50.72,50.66,50.66,32800.0,50.69,50.72,50.66,50.66,32800.0
2014-01-24 14:25:00,50.66,50.74,50.65,50.74,70300.0,50.66,50.74,50.65,50.74,70300.0
2014-01-24 14:30:00,50.73,50.85,50.72,50.79,73400.0,50.73,50.85,50.72,50.79,73400.0
2014-01-24 14:35:00,50.79,50.84,50.66,50.84,45500.0,50.79,50.84,50.66,50.84,45500.0
2014-01-24 14:40:00,50.84,50.85,50.68,50.68,51100.0,50.84,50.85,50.68,50.68,51100.0
2014-01-24 14:45:00,50.68,50.76,50.66,50.71,37900.0,50.68,50.76,50.66,50.71,37900.0
2014-01-24 14:50:00,50.73,50.73,50.68,50.7,19000.0,50.73,50.73,50.68,50.7,19000.0
2014-01-24 14:55:00,50.7,50.73,50.66,50.69,39100.0,50.7,50.73,50.66,50.69,39100.0
2014-01-24 15:00:00,50.69,50.7,50.64,50.65,41800.0,50.69,50.7,50.64,50.65,41800.0
2014-01-24 15:05:00,50.65,50.66,50.6,50.61,39500.0,50.65,50.66,50.6,50.61,39500.0
2014-01-24 15:10:00,50.63,50.63,50.51,50.56,45000.0,50.63,50.63,50.51,50.56,45000.0
2014-01-24 15:15:00,50.54,50.54,50.45,50.47,37100.0,50.54,50.54,50.45,50.47,37100.0
2014-01-24 15:20:00,50.49,50.52,50.33,50.34,48500.0,50.49,50.52,50.33,50.34,48500.0
2014-01-24 15:25:00,50.34,50.44,50.33,50.44,30800.0,50.34,50.44,50.33,50.44,30800.0
2014-01-24 15:30:00,50.43,50.54,50.42,50.49,83900.0,50.43,50.54,50.42,50.49,83900.0
2014-01-24 15:35:00,50.49,50.51,50.44,50.47,55000.0,50.49,50.51,50.44,50.47,55000.0
2014-01-24 15:40:00,50.49,50.54,50.48,50.5,68100.0,50.49,50.54,50.48,50.5,68100.0
2014-01-24 15:45:00,50.5,50.5,50.46,50.48,88100.0,50.5,50.5,50.46,50.48,88100.0
2014-01-24 15:50:00,50.48,50.57,50.45,50.53,91600.0,50.48,50.57,50.45,50.53,91600.0
2014-01-24 15:55:00,50.53,50.57,50.43,50.43,115100.0,50.53,50.57,50.43,50.43,115100.0
2014-01-27 09:30:00,50.63,50.93,50.49,50.72,54400.0,50.63,50.93,50.49,50.72,54400.0
2014-01-27 09:35:00,50.71,50.78,50.65,50.7,111800.0,50.71,50.78,50.65,50.7,111800.0
2014-01-27 09:40:00,50.7,50.82,50.46,50.52,124100.0,50.7,50.82,50.46,50.52,124100.0
2014-01-27 09:45:00,50.48,50.71,50.39,50.4,94400.0,50.48,50.71,50.39,50.4,94400.0
2014-01-27 09:50:00,50.38,50.49,50.35,50.43,44800.0,50.38,50.49,50.35,50.43,44800.0
2014-01-27 09:55:00,50.46,50.56,50.44,50.44,34600.0,50.46,50.56,50.44,50.44,34600.0
2014-01-27 10:00:00,50.43,50.47,50.3,50.3,57800.0,50.43,50.47,50.3,50.3,57800.0
2014-01-27 10:05:00,50.3,50.36,50.15,50.23,55800.0,50.3,50.36,50.15,50.23,55800.0
2014-01-27 10:10:00,50.24,50.24,50.06,50.09,64300.0,50.24,50.24,50.06,50.09,64300.0
2014-01-27 10:15:00,50.08,50.13,49.95,49.97,41200.0,50.08,50.13,49.95,49.97,41200.0
2014-01-27 10:20:00,49.98,50.07,49.95,49.95,34800.0,49.98,50.07,49.95,49.95,34800.0
2014-01-27 10:25:00,49.97,50.11,49.83,49.85,46000.0,49.97,50.11,49.83,49.85,46000.0
2014-01-27 10:30:00,49.84,50.11,49.83,50.03,47300.0,49.84,50.11,49.83,50.03,47300.0
2014-01-27 10:35:00,50.02,50.06,49.69,49.7,83600.0,50.02,50.06,49.69,49.7,83600.0
2014-01-27 10:40:00,49.68,49.94,49.67,49.89,27100.0,49.68,49.94,49.67,49.89,27100.0
2014-01-27 10:45:00,49.89,49.89,49.77,49.83,28700.0,49.89,49.89,49.77,49.83,28700.0
2014-01-27 10:50:00,49.84,49.88,49.71,49.72,30800.0,49.84,49.88,49.71,49.72,30800.0
2014-01-27 10:55:00,49.74,49.82,49.65,49.65,35600.0,49.74,49.82,49.65,49.65,35600.0
2014-01-27 11:00:00,49.63,49.7,49.61,49.62,23900.0,49.63,49.7,49.61,49.62,23900.0
2014-01-27 11:05:00,49.63,49.71,49.62,49.71,25900.0,49.63,49.71,49.62,49.71,25900.0
2014-01-27 11:10:00,49.71,49.72,49.54,49.66,29900.0,49.71,49.72,49.54,49.66,29900.0
2014-01-27 11:15:00,49.68,49.78,49.65,49.76,22000.0,49.68,49.78,49.65,49.76,22000.0
2014-01-27 11:20:00,49.78,49.8,49.74,49.75,21900.0,49.78,49.8,49.74,49.75,21900.0
2014-01-27 11:25:00,49.78,49.8,49.67,49.69,29700.0,49.78,49.8,49.67,49.69,29700.0
2014-01-27 11:30:00,49.68,49.71,49.62,49.71,12500.0,49.68,49.71,49.62,49.71,12500.0
2014-01-27 11:35:00,49.72,49.73,49.58,49.63,15200.0,49.72,49.73,49.58,49.63,15200.0
2014-01-27 11:40:00,49.64,49.79,49.63,49.76,14400.0,49.64,49.79,49.63,49.76,14400.0
2014-01-27 11:45:00,49.77,49.77,49.73,49.75,12000.0,49.77,49.77,49.73,49.75,12000.0
2014-01-27 11:50:00,49.76,49.77,49.68,49.68,14800.0,49.76,49.77,49.68,49.68,14800.0
2014-01-27 11:55:00,49.67,49.7,49.57,49.63,10700.0,49.67,49.7,49.57,49.63,10700.0
2014-01-27 12:00:00,49.62,49.62,49.54,49.58,13400.0,49.62,49.62,49.54,49.58,13400.0
2014-01-27 12:05:00,49.57,49.58,49.41,49.58,43000.0,49.57,49.58,49.41,49.58,43000.0
2014-01-27 12:10:00,49.57,49.61,49.51,49.51,21800.0,49.57,49.61,49.51,49.51,21800.0
2014-01-27 12:15:00,49.52,49.53,49.46,49.51,32400.0,49.52,49.53,49.46,49.51,32400.0
2014-01-27 12:20:00,49.51,49.51,49.33,49.49,39800.0,49.51,49.51,49.33,49.49,39800.0
2014-01-27 12:25:00,49.52,49.58,49.5,49.54,16700.0,49.52,49.58,49.5,49.54,16700.0
2014-01-27 12:30:00,49.52,49.54,49.48,49.48,11900.0,49.52,49.54,49.48,49.48,11900.0
2014-01-27 12:35:00,49.49,49.58,49.46,49.58,7800.0,49.49,49.58,49.46,49.58,7800.0
2014-01-27 12:40:00,49.58,49.7,49.53,49.65,26800.0,49.58,49.7,49.53,49.65,26800.0
2014-01-27 12:45:00,49.65,49.71,49.65,49.71,22000.0,49.65,49.71,49.65,49.71,22000.0
2014-01-27 12:50:00,49.71,49.75,49.67,49.75,9900.0,49.71,49.75,49.67,49.75,9900.0
2014-01-27 12:55:00,49.74,49.75,49.69,49.72,22100.0,49.74,49.75,49.69,49.72,22100.0
2014-01-27 13:00:00,49.72,49.85,49.72,49.85,22300.0,49.72,49.85,49.72,49.85,22300.0
2014-01-27 13:05:00,49.85,49.94,49.83,49.86,22200.0,49.85,49.94,49.83,49.86,22200.0
2014-01-27 13:10:00,49.89,50.0,49.73,49.95,58400.0,49.89,50.0,49.73,49.95,58400.0
2014-01-27 13:15:00,49.95,50.09,49.95,50.09,24300.0,49.95,50.09,49.95,50.09,24300.0
2014-01-27 13:20:00,50.1,50.11,50.04,50.07,22300.0,50.1,50.11,50.04,50.07,22300.0
2014-01-27 13:25:00,50.07,50.19,50.06,50.12,26000.0,50.07,50.19,50.06,50.12,26000.0
2014-01-27 13:30:00,50.14,50.16,50.09,50.14,28400.0,50.14,50.16,50.09,50.14,28400.0
2014-01-27 13:35:00,50.13,50.18,50.12,50.18,14500.0,50.13,50.18,50.12,50.18,14500.0
2014-01-27 13:40:00,50.17,50.26,50.13,50.25,138200.0,50.17,50.26,50.13,50.25,138200.0
2014-01-27 13:45:00,50.25,50.46,50.21,50.45,23600.0,50.25,50.46,50.21,50.45,23600.0
2014-01-27 13:50:00,50.45,50.54,50.42,50.53,41300.0,50.45,50.54,50.42,50.53,41300.0
2014-01-27 13:55:00,50.54,50.62,50.5,50.5,107900.0,50.54,50.62,50.5,50.5,107900.0
2014-01-27 14:00:00,50.5,50.58,50.45,50.5,26800.0,50.5,50.58,50.45,50.5,26800.0
2014-01-27 14:05:00,50.49,50.49,50.37,50.37,12600.0,50.49,50.49,50.37,50.37,12600.0
2014-01-27 14:10:00,50.37,50.54,50.37,50.48,12500.0,50.37,50.54,50.37,50.48,12500.0
2014-01-27 14:15:00,50.49,50.58,50.47,50.54,32200.0,50.49,50.58,50.47,50.54,32200.0
2014-01-27 14:20:00,50.55,50.61,50.53,50.55,24200.0,50.55,50.61,50.53,50.55,24200.0
2014-01-27 14:25:00,50.55,50.65,50.55,50.64,33600.0,50.55,50.65,50.55,50.64,33600.0
2014-01-27 14:30:00,50.63,50.67,50.54,50.65,26300.0,50.63,50.67,50.54,50.65,26300.0
2014-01-27 14:35:00,50.65,50.77,50.65,50.75,21400.0,50.65,50.77,50.65,50.75,21400.0
2014-01-27 14:40:00,50.75,50.79,50.74,50.76,29500.0,50.75,50.79,50.74,50.76,29500.0
2014-01-27 14:45:00,50.75,50.76,50.65,50.72,16100.0,50.75,50.76,50.65,50.72,16100.0
2014-01-27 14:50:00,50.73,50.81,50.7,50.8,27800.0,50.73,50.81,50.7,50.8,27800.0
2014-01-27 14:55:00,50.81,50.89,50.81,50.85,28300.0,50.81,50.89,50.81,50.85,28300.0
2014-01-27 15:00:00,50.86,50.86,50.76,50.76,22800.0,50.86,50.86,50.76,50.76,22800.0
2014-01-27 15:05:00,50.75,50.84,50.74,50.84,26800.0,50.75,50.84,50.74,50.84,26800.0
2014-01-27 15:10:00,50.82,50.89,50.81,50.89,23700.0,50.82,50.89,50.81,50.89,23700.0
2014-01-27 15:15:00,50.89,50.89,50.82,50.85,31200.0,50.89,50.89,50.82,50.85,31200.0
2014-01-27 15:20:00,50.85,50.93,50.83,50.93,81300.0,50.85,50.93,50.83,50.93,81300.0
2014-01-27 15:25:00,50.92,50.95,50.84,50.87,82700.0,50.92,50.95,50.84,50.87,82700.0
2014-01-27 15:30:00,50.88,50.91,50.87,50.91,77300.0,50.88,50.91,50.87,50.91,77300.0
2014-01-27 15:35:00,50.91,50.92,50.85,50.88,75800.0,50.91,50.92,50.85,50.88,75800.0
2014-01-27 15:40:00,50.88,50.91,50.85,50.88,93400.0,50.88,50.91,50.85,50.88,93400.0
2014-01-27 15:45:00,50.87,50.89,50.82,50.82,130300.0,50.87,50.89,50.82,50.82,130300.0
2014-01-27 15:50:00,50.82,50.88,50.71,50.72,103300.0,50.82,50.88,50.71,50.72,103300.0
2014-01-27 15:55:00,50.73,50.76,50.57,50.58,105800.0,50.73,50.76,50.57,50.58,105800.0
2014-01-28 09:30:00,50.48,50.86,50.45,50.46,72300.0,50.48,50.86,50.45,50.46,72300.0
2014-01-28 09:35:00,50.48,50.84,50.47,50.82,19900.0,50.48,50.84,50.47,50.82,19900.0
2014-01-28 09:40:00,50.82,51.04,50.75,50.98,22500.0,50.82,51.04,50.75,50.98,22500.0
2014-01-28 09:45:00,50.95,50.95,50.81,50.88,19500.0,50.95,50.95,50.81,50.88,19500.0
2014-01-28 09:50:00,50.87,50.93,50.81,50.93,23300.0,50.87,50.93,50.81,50.93,23300.0
2014-01-28 09:55:00,50.94,50.95,50.77,50.77,11300.0,50.94,50.95,50.77,50.77,11300.0
2014-01-28 10:00:00,50.78,51.03,50.78,51.0,47600.0,50.78,51.03,50.78,51.0,47600.0
2014-01-28 10:05:00,51.0,51.04,50.86,50.94,13700.0,51.0,51.04,50.86,50.94,13700.0
2014-01-28 10:10:00,50.97,50.98,50.84,50.89,17000.0,50.97,50.98,50.84,50.89,17000.0
2014-01-28 10:15:00,50.88,50.92,50.8,50.88,12200.0,50.88,50.92,50.8,50.88,12200.0
2014-01-28 10:20:00,50.88,51.05,50.86,51.04,17700.0,50.88,51.05,50.86,51.04,17700.0
2014-01-28 10:25:00,51.02,51.02,50.91,51.0,18700.0,51.02,51.02,50.91,51.0,18700.0
2014-01-28 10:30:00,51.0,51.11,50.95,51.11,37300.0,51.0,51.11,50.95,51.11,37300.0
2014-01-28 10:35:00,51.11,51.24,51.05,51.17,40300.0,51.11,51.24,51.05,51.17,40300.0
2014-01-28 10:40:00,51.16,51.18,51.08,51.09,35000.0,51.16,51.18,51.08,51.09,35000.0
2014-01-28 10:45:00,51.08,51.09,51.01,51.04,17100.0,51.08,51.09,51.01,51.04,17100.0
2014-01-28 10:50:00,51.03,51.07,50.97,51.02,17100.0,51.03,51.07,50.97,51.02,17100.0
2014-01-28 10:55:00,51.03,51.17,51.03,51.08,17100.0,51.03,51.17,51.03,51.08,17100.0
2014-01-28 11:00:00,51.09,51.16,51.06,51.07,17200.0,51.09,51.16,51.06,51.07,17200.0
2014-01-28 11:05:00,51.07,51.15,51.06,51.08,19600.0,51.07,51.15,51.06,51.08,19600.0
2014-01-28 11:10:00,51.09,51.09,51.01,51.03,23100.0,51.09,51.09,51.01,51.03,23100.0
2014-01-28 11:15:00,51.01,51.03,50.94,50.94,42700.0,51.01,51.03,50.94,50.94,42700.0
2014-01-28 11:20:00,50.95,50.98,50.9,50.93,36200.0,50.95,50.98,50.9,50.93,36200.0
2014-01-28 11:25:00,50.92,51.01,50.9,51.01,13000.0,50.92,51.01,50.9,51.01,13000.0
2014-01-28 11:30:00,50.98,51.0,50.95,50.96,9400.0,50.98,51.0,50.95,50.96,9400.0
2014-01-28 11:35:00,50.95,50.97,50.87,50.87,10600.0,50.95,50.97,50.87,50.87,10600.0
2014-01-28 11:40:00,50.88,50.91,50.8,50.9,8600.0,50.88,50.91,50.8,50.9,8600.0
2014-01-28 11:45:00,50.89,50.89,50.79,50.81,7200.0,50.89,50.89,50.79,50.81,7200.0
2014-01-28 11:50:00,50.84,50.88,50.82,50.82,3700.0,50.84,50.88,50.82,50.82,3700.0
2014-01-28 11:55:00,50.82,50.82,50.78,50.81,33300.0,50.82,50.82,50.78,50.81,33300.0
2014-01-28 12:00:00,50.83,50.84,50.78,50.82,10000.0,50.83,50.84,50.78,50.82,10000.0
2014-01-28 12:05:00,50.81,50.9,50.8,50.81,9900.0,50.81,50.9,50.8,50.81,9900.0
2014-01-28 12:10:00,50.8,50.94,50.75,50.75,52900.0,50.8,50.94,50.75,50.75,52900.0
2014-01-28 12:15:00,50.76,50.83,50.76,50.83,7900.0,50.76,50.83,50.76,50.83,7900.0
2014-01-28 12:20:00,50.84,50.85,50.82,50.85,8500.0,50.84,50.85,50.82,50.85,8500.0
2014-01-28 12:25:00,50.85,50.9,50.83,50.89,12800.0,50.85,50.9,50.83,50.89,12800.0
2014-01-28 12:30:00,50.89,50.96,50.89,50.96,9900.0,50.89,50.96,50.89,50.96,9900.0
2014-01-28 12:35:00,50.96,50.98,50.93,50.95,14700.0,50.96,50.98,50.93,50.95,14700.0
2014-01-28 12:40:00,50.95,50.96,50.91,50.95,7000.0,50.95,50.96,50.91,50.95,7000.0
2014-01-28 12:45:00,50.95,50.99,50.9,50.91,9900.0,50.95,50.99,50.9,50.91,9900.0
2014-01-28 12:50:00,50.89,50.89,50.78,50.81,7500.0,50.89,50.89,50.78,50.81,7500.0
2014-01-28 12:55:00,50.8,50.88,50.8,50.88,6100.0,50.8,50.88,50.8,50.88,6100.0
2014-01-28 13:00:00,50.89,50.91,50.86,50.86,4200.0,50.89,50.91,50.86,50.86,4200.0
2014-01-28 13:05:00,50.86,50.89,50.81,50.86,9100.0,50.86,50.89,50.81,50.86,9100.0
2014-01-28 13:10:00,50.87,50.95,50.86,50.94,5400.0,50.87,50.95,50.86,50.94,5400.0
2014-01-28 13:15:00,50.95,50.96,50.89,50.95,6200.0,50.95,50.96,50.89,50.95,6200.0
2014-01-28 13:20:00,50.95,50.95,50.88,50.88,4900.0,50.95,50.95,50.88,50.88,4900.0
2014-01-28 13:25:00,50.89,50.95,50.88,50.9,8200.0,50.89,50.95,50.88,50.9,8200.0
2014-01-28 13:30:00,50.91,50.93,50.87,50.87,4200.0,50.91,50.93,50.87,50.87,4200.0
2014-01-28 13:35:00,50.88,50.89,50.78,50.81,10200.0,50.88,50.89,50.78,50.81,10200.0
2014-01-28 13:40:00,50.81,50.86,50.81,50.84,11400.0,50.81,50.86,50.81,50.84,11400.0
2014-01-28 13:45:00,50.86,50.87,50.82,50.83,9200.0,50.86,50.87,50.82,50.83,9200.0
2014-01-28 13:50:00,50.82,50.84,50.79,50.8,12900.0,50.82,50.84,50.79,50.8,12900.0
2014-01-28 13:55:00,50.79,50.83,50.79,50.82,12800.0,50.79,50.83,50.79,50.82,12800.0
2014-01-28 14:00:00,50.8,50.84,50.79,50.81,10400.0,50.8,50.84,50.79,50.81,10400.0
2014-01-28 14:05:00,50.82,50.88,50.82,50.88,8800.0,50.82,50.88,50.82,50.88,8800.0
2014-01-28 14:10:00,50.88,50.89,50.86,50.87,8300.0,50.88,50.89,50.86,50.87,8300.0
2014-01-28 14:15:00,50.87,50.91,50.85,50.85,9600.0,50.87,50.91,50.85,50.85,9600.0
2014-01-28 14:20:00,50.86,50.93,50.86,50.93,10400.0,50.86,50.93,50.86,50.93,10400.0
2014-01-28 14:25:00,50.93,50.93,50.89,50.91,7600.0,50.93,50.93,50.89,50.91,7600.0
2014-01-28 14:30:00,50.91,50.94,50.89,50.91,12400.0,50.91,50.94,50.89,50.91,12400.0
2014-01-28 14:35:00,50.92,50.99,50.92,50.98,5900.0,50.92,50.99,50.92,50.98,5900.0
2014-01-28 14:40:00,50.98,51.0,50.93,50.94,6900.0,50.98,51.0,50.93,50.94,6900.0
2014-01-28 14:45:00,50.95,51.02,50.95,51.0,12700.0,50.95,51.02,50.95,51.0,12700.0
2014-01-28 14:50:00,51.0,51.02,50.96,50.97,14700.0,51.0,51.02,50.96,50.97,14700.0
2014-01-28 14:55:00,50.97,50.98,50.92,50.98,9100.0,50.97,50.98,50.92,50.98,9100.0
2014-01-28 15:00:00,50.99,51.01,50.92,50.93,5100.0,50.99,51.01,50.92,50.93,5100.0
2014-01-28 15:05:00,50.93,50.99,50.93,50.99,6700.0,50.93,50.99,50.93,50.99,6700.0
2014-01-28 15:10:00,50.98,51.13,50.98,51.13,90600.0,50.98,51.13,50.98,51.13,90600.0
2014-01-28 15:15:00,51.13,51.28,51.11,51.27,96200.0,51.13,51.28,51.11,51.27,96200.0
2014-01-28 15:20:00,51.24,51.25,51.16,51.24,30400.0,51.24,51.25,51.16,51.24,30400.0
2014-01-28 15:25:00,51.24,51.25,51.21,51.23,18700.0,51.24,51.25,51.21,51.23,18700.0
2014-01-28 15:30:00,51.23,51.28,51.2,51.25,33100.0,51.23,51.28,51.2,51.25,33100.0
2014-01-28 15:35:00,51.25,51.29,51.23,51.25,24400.0,51.25,51.29,51.23,51.25,24400.0
2014-01-28 15:40:00,51.25,51.26,51.22,51.25,27600.0,51.25,51.26,51.22,51.25,27600.0
2014-01-28 15:45:00,51.24,51.27,51.21,51.23,35000.0,51.24,51.27,51.21,51.23,35000.0
2014-01-28 15:50:00,51.22,51.25,51.17,51.21,38500.0,51.22,51.25,51.17,51.21,38500.0
2014-01-28 15:55:00,51.21,51.25,51.18,51.23,122700.0,51.21,51.25,51.18,51.23,122700.0
2014-01-29 09:30:00,50.76,51.0,50.46,50.51,40300.0,50.76,51.0,50.46,50.51,40300.0
2014-01-29 09:35:00,50.52,50.58,50.35,50.46,106800.0,50.52,50.58,50.35,50.46,106800.0
2014-01-29 09:40:00,50.47,50.65,50.47,50.61,53400.0,50.47,50.65,50.47,50.61,53400.0
2014-01-29 09:45:00,50.59,50.61,50.45,50.54,49300.0,50.59,50.61,50.45,50.54,49300.0
2014-01-29 09:50:00,50.53,50.64,50.44,50.62,38500.0,50.53,50.64,50.44,50.62,38500.0
2014-01-29 09:55:00,50.62,50.65,50.39,50.41,57100.0,50.62,50.65,50.39,50.41,57100.0
2014-01-29 10:00:00,50.42,50.55,50.42,50.45,17000.0,50.42,50.55,50.42,50.45,17000.0
2014-01-29 10:05:00,50.45,50.63,50.45,50.57,37400.0,50.45,50.63,50.45,50.57,37400.0
2014-01-29 10:10:00,50.57,50.72,50.52,50.53,110100.0,50.57,50.72,50.52,50.53,110100.0
2014-01-29 10:15:00,50.53,50.56,50.28,50.3,19300.0,50.53,50.56,50.28,50.3,19300.0
2014-01-29 10:20:00,50.31,50.39,50.27,50.35,10300.0,50.31,50.39,50.27,50.35,10300.0
2014-01-29 10:25:00,50.38,50.38,50.28,50.34,8600.0,50.38,50.38,50.28,50.34,8600.0
2014-01-29 10:30:00,50.33,50.34,50.22,50.25,27900.0,50.33,50.34,50.22,50.25,27900.0
2014-01-29 10:35:00,50.23,50.31,50.19,50.3,27200.0,50.23,50.31,50.19,50.3,27200.0
2014-01-29 10:40:00,50.3,50.31,50.23,50.28,37800.0,50.3,50.31,50.23,50.28,37800.0
2014-01-29 10:45:00,50.3,50.31,50.19,50.21,12800.0,50.3,50.31,50.19,50.21,12800.0
2014-01-29 10:50:00,50.21,50.29,50.2,50.26,38100.0,50.21,50.29,50.2,50.26,38100.0
2014-01-29 10:55:00,50.26,50.41,50.25,50.38,24300.0,50.26,50.41,50.25,50.38,24300.0
2014-01-29 11:00:00,50.4,50.54,50.4,50.54,7900.0,50.4,50.54,50.4,50.54,7900.0
2014-01-29 11:05:00,50.54,50.54,50.25,50.35,102400.0,50.54,50.54,50.25,50.35,102400.0
2014-01-29 11:10:00,50.35,50.41,50.25,50.4,55600.0,50.35,50.41,50.25,50.4,55600.0
2014-01-29 11:15:00,50.4,50.44,50.34,50.38,19600.0,50.4,50.44,50.34,50.38,19600.0
2014-01-29 11:20:00,50.39,50.56,50.39,50.53,17600.0,50.39,50.56,50.39,50.53,17600.0
2014-01-29 11:25:00,50.53,50.64,50.5,50.6,11500.0,50.53,50.64,50.5,50.6,11500.0
2014-01-29 11:30:00,50.6,50.67,50.6,50.64,9600.0,50.6,50.67,50.6,50.64,9600.0
2014-01-29 11:35:00,50.64,50.67,50.61,50.62,19400.0,50.64,50.67,50.61,50.62,19400.0
2014-01-29 11:40:00,50.6,50.64,50.5,50.5,18100.0,50.6,50.64,50.5,50.5,18100.0
2014-01-29 11:45:00,50.51,50.6,50.49,50.59,12500.0,50.51,50.6,50.49,50.59,12500.0
2014-01-29 11:50:00,50.59,50.66,50.55,50.63,7400.0,50.59,50.66,50.55,50.63,7400.0
2014-01-29 11:55:00,50.63,50.75,50.63,50.75,5500.0,50.63,50.75,50.63,50.75,5500.0
2014-01-29 12:00:00,50.75,50.77,50.7,50.72,8700.0,50.75,50.77,50.7,50.72,8700.0
2014-01-29 12:05:00,50.71,50.71,50.55,50.56,14000.0,50.71,50.71,50.55,50.56,14000.0
2014-01-29 12:10:00,50.57,50.59,50.56,50.56,5800.0,50.57,50.59,50.56,50.56,5800.0
2014-01-29 12:15:00,50.57,50.6,50.54,50.6,8700.0,50.57,50.6,50.54,50.6,8700.0
2014-01-29 12:20:00,50.61,50.64,50.58,50.59,25200.0,50.61,50.64,50.58,50.59,25200.0
2014-01-29 12:25:00,50.59,50.59,50.46,50.46,17300.0,50.59,50.59,50.46,50.46,17300.0
2014-01-29 12:30:00,50.43,50.43,50.38,50.39,6200.0,50.43,50.43,50.38,50.39,6200.0
2014-01-29 12:35:00,50.38,50.38,50.3,50.3,18100.0,50.38,50.38,50.3,50.3,18100.0
2014-01-29 12:40:00,50.29,50.3,50.29,50.29,15600.0,50.29,50.3,50.29,50.29,15600.0
2014-01-29 12:45:00,50.3,50.3,50.27,50.27,13900.0,50.3,50.3,50.27,50.27,13900.0
2014-01-29 12:50:00,50.29,50.3,50.25,50.27,18900.0,50.29,50.3,50.25,50.27,18900.0
2014-01-29 12:55:00,50.28,50.36,50.28,50.35,6500.0,50.28,50.36,50.28,50.35,6500.0
2014-01-29 13:00:00,50.34,50.34,50.3,50.31,2800.0,50.34,50.34,50.3,50.31,2800.0
2014-01-29 13:05:00,50.3,50.32,50.27,50.3,7500.0,50.3,50.32,50.27,50.3,7500.0
2014-01-29 13:10:00,50.29,50.36,50.25,50.34,12800.0,50.29,50.36,50.25,50.34,12800.0
2014-01-29 13:15:00,50.33,50.34,50.29,50.3,3900.0,50.33,50.34,50.29,50.3,3900.0
2014-01-29 13:20:00,50.31,50.33,50.27,50.33,3700.0,50.31,50.33,50.27,50.33,3700.0
2014-01-29 13:25:00,50.32,50.32,50.28,50.29,4100.0,50.32,50.32,50.28,50.29,4100.0
2014-01-29 13:30:00,50.29,50.36,50.29,50.36,6300.0,50.29,50.36,50.29,50.36,6300.0
2014-01-29 13:35:00,50.38,50.4,50.36,50.36,15000.0,50.38,50.4,50.36,50.36,15000.0
2014-01-29 13:40:00,50.37,50.37,50.28,50.28,8000.0,50.37,50.37,50.28,50.28,8000.0
2014-01-29 13:45:00,50.27,50.29,50.25,50.29,16900.0,50.27,50.29,50.25,50.29,16900.0
2014-01-29 13:50:00,50.27,50.29,50.25,50.29,15800.0,50.27,50.29,50.25,50.29,15800.0
2014-01-29 13:55:00,50.29,50.3,50.25,50.28,45300.0,50.29,50.3,50.25,50.28,45300.0
2014-01-29 14:00:00,50.27,50.4,50.2,50.3,69200.0,50.27,50.4,50.2,50.3,69200.0
2014-01-29 14:05:00,50.3,50.3,50.01,50.22,64900.0,50.3,50.3,50.01,50.22,64900.0
2014-01-29 14:10:00,50.23,50.23,50.12,50.19,17600.0,50.23,50.23,50.12,50.19,17600.0
2014-01-29 14:15:00,50.16,50.16,49.92,50.01,113400.0,50.16,50.16,49.92,50.01,113400.0
2014-01-29 14:20:00,50.01,50.17,49.98,50.17,66500.0,50.01,50.17,49.98,50.17,66500.0
2014-01-29 14:25:00,50.18,50.27,50.14,50.19,44300.0,50.18,50.27,50.14,50.19,44300.0
2014-01-29 14:30:00,50.19,50.31,50.14,50.27,24500.0,50.19,50.31,50.14,50.27,24500.0
2014-01-29 14:35:00,50.28,50.29,50.12,50.2,40000.0,50.28,50.29,50.12,50.2,40000.0
2014-01-29 14:40:00,50.2,50.23,50.15,50.2,27500.0,50.2,50.23,50.15,50.2,27500.0
2014-01-29 14:45:00,50.2,50.2,50.07,50.08,16100.0,50.2,50.2,50.07,50.08,16100.0
2014-01-29 14:50:00,50.1,50.13,49.99,49.99,18700.0,50.1,50.13,49.99,49.99,18700.0
2014-01-29 14:55:00,49.99,49.99,49.84,49.88,14000.0,49.99,49.99,49.84,49.88,14000.0
2014-01-29 15:00:00,49.87,49.89,49.8,49.88,16900.0,49.87,49.89,49.8,49.88,16900.0
2014-01-29 15:05:00,49.87,49.9,49.83,49.84,29100.0,49.87,49.9,49.83,49.84,29100.0
2014-01-29 15:10:00,49.84,49.84,49.68,49.7,35700.0,49.84,49.84,49.68,49.7,35700.0
2014-01-29 15:15:00,49.72,49.81,49.66,49.66,25100.0,49.72,49.81,49.66,49.66,25100.0
2014-01-29 15:20:00,49.67,49.72,49.65,49.69,22400.0,49.67,49.72,49.65,49.69,22400.0
2014-01-29 15:25:00,49.69,49.73,49.68,49.69,22500.0,49.69,49.73,49.68,49.69,22500.0
2014-01-29 15:30:00,49.69,49.75,49.61,49.64,41600.0,49.69,49.75,49.61,49.64,41600.0
2014-01-29 15:35:00,49.64,49.72,49.63,49.71,28700.0,49.64,49.72,49.63,49.71,28700.0
2014-01-29 15:40:00,49.7,49.73,49.65,49.72,49200.0,49.7,49.73,49.65,49.72,49200.0
2014-01-29 15:45:00,49.72,49.8,49.68,49.69,103300.0,49.72,49.8,49.68,49.69,103300.0
2014-01-29 15:50:00,49.69,49.72,49.65,49.68,130400.0,49.69,49.72,49.65,49.68,130400.0
2014-01-29 15:55:00,49.68,49.68,49.62,49.64,143200.0,49.68,49.68,49.62,49.64,143200.0
2014-01-30 09:30:00,51.37,51.55,50.82,50.85,174800.0,51.37,51.55,50.82,50.85,174800.0
2014-01-30 09:35:00,50.86,51.0,50.71,50.98,115400.0,50.86,51.0,50.71,50.98,115400.0
2014-01-30 09:40:00,50.99,51.09,50.89,50.99,50500.0,50.99,51.09,50.89,50.99,50500.0
2014-01-30 09:45:00,51.03,51.12,50.92,51.04,47100.0,51.03,51.12,50.92,51.04,47100.0
2014-01-30 09:50:00,51.02,51.26,51.02,51.1,49800.0,51.02,51.26,51.02,51.1,49800.0
2014-01-30 09:55:00,51.11,51.23,51.07,51.15,26700.0,51.11,51.23,51.07,51.15,26700.0
2014-01-30 10:00:00,51.13,51.38,51.1,51.35,39900.0,51.13,51.38,51.1,51.35,39900.0
2014-01-30 10:05:00,51.37,51.43,51.27,51.32,36400.0,51.37,51.43,51.27,51.32,36400.0
2014-01-30 10:10:00,51.31,51.35,51.25,51.29,31700.0,51.31,51.35,51.25,51.29,31700.0
2014-01-30 10:15:00,51.29,51.38,51.2,51.36,34600.0,51.29,51.38,51.2,51.36,34600.0
2014-01-30 10:20:00,51.38,51.48,51.38,51.43,20900.0,51.38,51.48,51.38,51.43,20900.0
2014-01-30 10:25:00,51.45,51.54,51.26,51.26,47900.0,51.45,51.54,51.26,51.26,47900.0
2014-01-30 10:30:00,51.26,51.27,51.16,51.17,32200.0,51.26,51.27,51.16,51.17,32200.0
2014-01-30 10:35:00,51.17,51.36,51.17,51.35,160700.0,51.17,51.36,51.17,51.35,160700.0
2014-01-30 10:40:00,51.36,51.44,51.34,51.36,28700.0,51.36,51.44,51.34,51.36,28700.0
2014-01-30 10:45:00,51.37,51.4,51.34,51.34,17100.0,51.37,51.4,51.34,51.34,17100.0
2014-01-30 10:50:00,51.36,51.4,51.33,51.4,23800.0,51.36,51.4,51.33,51.4,23800.0
2014-01-30 10:55:00,51.4,51.44,51.38,51.44,26100.0,51.4,51.44,51.38,51.44,26100.0
2014-01-30 11:00:00,51.44,51.49,51.36,51.47,59900.0,51.44,51.49,51.36,51.47,59900.0
2014-01-30 11:05:00,51.45,51.55,51.42,51.55,84800.0,51.45,51.55,51.42,51.55,84800.0
2014-01-30 11:10:00,51.56,51.65,51.56,51.62,30600.0,51.56,51.65,51.56,51.62,30600.0
2014-01-30 11:15:00,51.64,51.74,51.63,51.74,49600.0,51.64,51.74,51.63,51.74,49600.0
2014-01-30 11:20:00,51.74,51.9,51.73,51.85,43000.0,51.74,51.9,51.73,51.85,43000.0
2014-01-30 11:25:00,51.87,51.87,51.71,51.72,40600.0,51.87,51.87,51.71,51.72,40600.0
2014-01-30 11:30:00,51.73,51.79,51.69,51.73,65600.0,51.73,51.79,51.69,51.73,65600.0
2014-01-30 11:35:00,51.73,51.74,51.62,51.63,24100.0,51.73,51.74,51.62,51.63,24100.0
2014-01-30 11:40:00,51.64,51.76,51.62,51.67,30400.0,51.64,51.76,51.62,51.67,30400.0
2014-01-30 11:45:00,51.67,51.77,51.67,51.75,23700.0,51.67,51.77,51.67,51.75,23700.0
2014-01-30 11:50:00,51.74,51.84,51.72,51.82,30800.0,51.74,51.84,51.72,51.82,30800.0
2014-01-30 11:55:00,51.83,51.88,51.79,51.8,24800.0,51.83,51.88,51.79,51.8,24800.0
2014-01-30 12:00:00,51.8,51.81,51.71,51.71,41700.0,51.8,51.81,51.71,51.71,41700.0
2014-01-30 12:05:00,51.7,51.72,51.66,51.72,32700.0,51.7,51.72,51.66,51.72,32700.0
2014-01-30 12:10:00,51.72,51.75,51.7,51.7,17200.0,51.72,51.75,51.7,51.7,17200.0
2014-01-30 12:15:00,51.71,51.72,51.62,51.62,13900.0,51.71,51.72,51.62,51.62,13900.0
2014-01-30 12:20:00,51.62,51.68,51.61,51.63,72700.0,51.62,51.68,51.61,51.63,72700.0
2014-01-30 12:25:00,51.63,51.69,51.6,51.62,75100.0,51.63,51.69,51.6,51.62,75100.0
2014-01-30 12:30:00,51.62,51.68,51.6,51.62,127900.0,51.62,51.68,51.6,51.62,127900.0
2014-01-30 12:35:00,51.63,51.63,51.52,51.52,80200.0,51.63,51.63,51.52,51.52,80200.0
2014-01-30 12:40:00,51.53,51.62,51.53,51.59,44300.0,51.53,51.62,51.53,51.59,44300.0
2014-01-30 12:45:00,51.59,51.63,51.58,51.62,21200.0,51.59,51.63,51.58,51.62,21200.0
2014-01-30 12:50:00,51.62,51.66,51.59,51.59,19700.0,51.62,51.66,51.59,51.59,19700.0
2014-01-30 12:55:00,51.59,51.66,51.59,51.6,17100.0,51.59,51.66,51.59,51.6,17100.0
2014-01-30 13:00:00,51.6,51.6,51.54,51.57,19900.0,51.6,51.6,51.54,51.57,19900.0
2014-01-30 13:05:00,51.58,51.61,51.57,51.6,25300.0,51.58,51.61,51.57,51.6,25300.0
2014-01-30 13:10:00,51.59,51.62,51.58,51.6,40200.0,51.59,51.62,51.58,51.6,40200.0
2014-01-30 13:15:00,51.61,51.66,51.6,51.65,59700.0,51.61,51.66,51.6,51.65,59700.0
2014-01-30 13:20:00,51.66,51.7,51.65,51.7,23800.0,51.66,51.7,51.65,51.7,23800.0
2014-01-30 13:25:00,51.7,51.71,51.61,51.61,22600.0,51.7,51.71,51.61,51.61,22600.0
2014-01-30 13:30:00,51.63,51.64,51.55,51.58,19600.0,51.63,51.64,51.55,51.58,19600.0
2014-01-30 13:35:00,51.57,51.62,51.55,51.61,17800.0,51.57,51.62,51.55,51.61,17800.0
2014-01-30 13:40:00,51.61,51.62,51.56,51.56,15400.0,51.61,51.62,51.56,51.56,15400.0
2014-01-30 13:45:00,51.56,51.61,51.55,51.6,14000.0,51.56,51.61,51.55,51.6,14000.0
2014-01-30 13:50:00,51.61,51.63,51.55,51.55,30600.0,51.61,51.63,51.55,51.55,30600.0
2014-01-30 13:55:00,51.55,51.56,51.47,51.51,23000.0,51.55,51.56,51.47,51.51,23000.0
2014-01-30 14:00:00,51.48,51.51,51.34,51.36,29000.0,51.48,51.51,51.34,51.36,29000.0
2014-01-30 14:05:00,51.36,51.41,51.36,51.36,22200.0,51.36,51.41,51.36,51.36,22200.0
2014-01-30 14:10:00,51.37,51.39,51.3,51.32,39100.0,51.37,51.39,51.3,51.32,39100.0
2014-01-30 14:15:00,51.3,51.47,51.3,51.47,23900.0,51.3,51.47,51.3,51.47,23900.0
2014-01-30 14:20:00,51.47,51.52,51.46,51.49,18900.0,51.47,51.52,51.46,51.49,18900.0
2014-01-30 14:25:00,51.49,51.59,51.45,51.58,49600.0,51.49,51.59,51.45,51.58,49600.0
2014-01-30 14:30:00,51.59,51.62,51.54,51.54,26900.0,51.59,51.62,51.54,51.54,26900.0
2014-01-30 14:35:00,51.54,51.66,51.53,51.66,27500.0,51.54,51.66,51.53,51.66,27500.0
2014-01-30 14:40:00,51.66,51.68,51.61,51.63,28000.0,51.66,51.68,51.61,51.63,28000.0
2014-01-30 14:45:00,51.62,51.62,51.51,51.53,30300.0,51.62,51.62,51.51,51.53,30300.0
2014-01-30 14:50:00,51.52,51.53,51.47,51.48,64100.0,51.52,51.53,51.47,51.48,64100.0
2014-01-30 14:55:00,51.48,51.5,51.45,51.48,104400.0,51.48,51.5,51.45,51.48,104400.0
2014-01-30 15:00:00,51.48,51.51,51.47,51.49,138500.0,51.48,51.51,51.47,51.49,138500.0
2014-01-30 15:05:00,51.49,51.53,51.49,51.53,50200.0,51.49,51.53,51.49,51.53,50200.0
2014-01-30 15:10:00,51.53,51.65,51.53,51.64,53300.0,51.53,51.65,51.53,51.64,53300.0
2014-01-30 15:15:00,51.63,51.66,51.63,51.65,29600.0,51.63,51.66,51.63,51.65,29600.0
2014-01-30 15:20:00,51.65,51.7,51.63,51.68,47800.0,51.65,51.7,51.63,51.68,47800.0
2014-01-30 15:25:00,51.69,51.7,51.59,51.59,30900.0,51.69,51.7,51.59,51.59,30900.0
2014-01-30 15:30:00,51.59,51.61,51.48,51.48,68000.0,51.59,51.61,51.48,51.48,68000.0
2014-01-30 15:35:00,51.49,51.58,51.49,51.51,64200.0,51.49,51.58,51.49,51.51,64200.0
2014-01-30 15:40:00,51.51,51.52,51.46,51.47,82000.0,51.51,51.52,51.46,51.47,82000.0
2014-01-30 15:45:00,51.46,51.52,51.46,51.48,103700.0,51.46,51.52,51.46,51.48,103700.0
2014-01-30 15:50:00,51.5,51.57,51.5,51.55,78900.0,51.5,51.57,51.5,51.55,78900.0
2014-01-30 15:55:00,51.55,51.56,51.48,51.51,167300.0,51.55,51.56,51.48,51.51,167300.0
2014-01-31 09:30:00,50.77,51.15,50.7,50.9,77000.0,50.77,51.15,50.7,50.9,77000.0
2014-01-31 09:35:00,50.87,51.1,50.87,50.91,41300.0,50.87,51.1,50.87,50.91,41300.0
2014-01-31 09:40:00,50.91,51.13,50.9,51.12,44200.0,50.91,51.13,50.9,51.12,44200.0
2014-01-31 09:45:00,51.1,51.14,51.01,51.03,20400.0,51.1,51.14,51.01,51.03,20400.0
2014-01-31 09:50:00,51.03,51.06,50.97,51.01,16700.0,51.03,51.06,50.97,51.01,16700.0
2014-01-31 09:55:00,51.04,51.08,50.98,51.0,19700.0,51.04,51.08,50.98,51.0,19700.0
2014-01-31 10:00:00,50.97,51.08,50.97,51.01,28500.0,50.97,51.08,50.97,51.01,28500.0
2014-01-31 10:05:00,51.01,51.07,50.98,50.99,36800.0,51.01,51.07,50.98,50.99,36800.0
2014-01-31 10:10:00,51.02,51.07,51.0,51.04,13900.0,51.02,51.07,51.0,51.04,13900.0
2014-01-31 10:15:00,51.02,51.05,50.99,51.01,18800.0,51.02,51.05,50.99,51.01,18800.0
2014-01-31 10:20:00,51.01,51.03,50.98,51.0,36100.0,51.01,51.03,50.98,51.0,36100.0
2014-01-31 10:25:00,51.0,51.06,50.98,50.99,49900.0,51.0,51.06,50.98,50.99,49900.0
2014-01-31 10:30:00,50.99,51.05,50.99,51.0,24800.0,50.99,51.05,50.99,51.0,24800.0
2014-01-31 10:35:00,51.0,51.05,50.99,51.04,22400.0,51.0,51.05,50.99,51.04,22400.0
2014-01-31 10:40:00,51.04,51.08,50.99,51.03,29000.0,51.04,51.08,50.99,51.03,29000.0
2014-01-31 10:45:00,51.03,51.21,51.0,51.21,20500.0,51.03,51.21,51.0,51.21,20500.0
2014-01-31 10:50:00,51.21,51.36,51.21,51.22,62100.0,51.21,51.36,51.21,51.22,62100.0
2014-01-31 10:55:00,51.21,51.23,51.11,51.12,7800.0,51.21,51.23,51.11,51.12,7800.0
2014-01-31 11:00:00,51.12,51.24,51.1,51.24,12800.0,51.12,51.24,51.1,51.24,12800.0
2014-01-31 11:05:00,51.26,51.43,51.23,51.41,15000.0,51.26,51.43,51.23,51.41,15000.0
2014-01-31 11:10:00,51.42,51.42,51.31,51.38,12900.0,51.42,51.42,51.31,51.38,12900.0
2014-01-31 11:15:00,51.39,51.44,51.28,51.28,9800.0,51.39,51.44,51.28,51.28,9800.0
2014-01-31 11:20:00,51.3,51.32,51.26,51.32,11900.0,51.3,51.32,51.26,51.32,11900.0
2014-01-31 11:25:00,51.32,51.41,51.27,51.41,9300.0,51.32,51.41,51.27,51.41,9300.0
2014-01-31 11:30:00,51.42,51.42,51.34,51.37,10200.0,51.42,51.42,51.34,51.37,10200.0
2014-01-31 11:35:00,51.37,51.38,51.31,51.33,8400.0,51.37,51.38,51.31,51.33,8400.0
2014-01-31 11:40:00,51.33,51.35,51.29,51.34,8400.0,51.33,51.35,51.29,51.34,8400.0
2014-01-31 11:45:00,51.35,51.39,51.34,51.35,10300.0,51.35,51.39,51.34,51.35,10300.0
2014-01-31 11:50:00,51.35,51.41,51.35,51.39,9900.0,51.35,51.41,51.35,51.39,9900.0
2014-01-31 11:55:00,51.37,51.5,51.37,51.5,13200.0,51.37,51.5,51.37,51.5,13200.0
2014-01-31 12:00:00,51.48,51.59,51.47,51.51,13400.0,51.48,51.59,51.47,51.51,13400.0
2014-01-31 12:05:00,51.51,51.59,51.47,51.59,12000.0,51.51,51.59,51.47,51.59,12000.0
2014-01-31 12:10:00,51.59,51.61,51.5,51.5,7600.0,51.59,51.61,51.5,51.5,7600.0
2014-01-31 12:15:00,51.53,51.57,51.51,51.55,10000.0,51.53,51.57,51.51,51.55,10000.0
2014-01-31 12:20:00,51.53,51.54,51.48,51.5,13400.0,51.53,51.54,51.48,51.5,13400.0
2014-01-31 12:25:00,51.49,51.52,51.48,51.5,11500.0,51.49,51.52,51.48,51.5,11500.0
2014-01-31 12:30:00,51.49,51.51,51.48,51.51,57400.0,51.49,51.51,51.48,51.51,57400.0
2014-01-31 12:35:00,51.51,51.52,51.49,51.51,19700.0,51.51,51.52,51.49,51.51,19700.0
2014-01-31 12:40:00,51.51,51.52,51.48,51.5,14500.0,51.51,51.52,51.48,51.5,14500.0
2014-01-31 12:45:00,51.49,51.63,51.48,51.62,12700.0,51.49,51.63,51.48,51.62,12700.0
2014-01-31 12:50:00,51.61,51.61,51.54,51.57,10500.0,51.61,51.61,51.54,51.57,10500.0
2014-01-31 12:55:00,51.58,51.6,51.49,51.52,10800.0,51.58,51.6,51.49,51.52,10800.0
2014-01-31 13:00:00,51.52,51.58,51.5,51.5,27700.0,51.52,51.58,51.5,51.5,27700.0
2014-01-31 13:05:00,51.51,51.52,51.44,51.47,30400.0,51.51,51.52,51.44,51.47,30400.0
2014-01-31 13:10:00,51.47,51.49,51.41,51.46,22000.0,51.47,51.49,51.41,51.46,22000.0
2014-01-31 13:15:00,51.45,51.45,51.22,51.24,15600.0,51.45,51.45,51.22,51.24,15600.0
2014-01-31 13:20:00,51.23,51.32,51.22,51.29,25200.0,51.23,51.32,51.22,51.29,25200.0
2014-01-31 13:25:00,51.3,51.33,51.29,51.3,6600.0,51.3,51.33,51.29,51.3,6600.0
2014-01-31 13:30:00,51.29,51.4,51.29,51.32,12900.0,51.29,51.4,51.29,51.32,12900.0
2014-01-31 13:35:00,51.32,51.35,51.3,51.31,6600.0,51.32,51.35,51.3,51.31,6600.0
2014-01-31 13:40:00,51.31,51.39,51.3,51.37,10500.0,51.31,51.39,51.3,51.37,10500.0
2014-01-31 13:45:00,51.35,51.44,51.33,51.44,10900.0,51.35,51.44,51.33,51.44,10900.0
2014-01-31 13:50:00,51.43,51.48,51.43,51.48,13300.0,51.43,51.48,51.43,51.48,13300.0
2014-01-31 13:55:00,51.48,51.52,51.48,51.52,21500.0,51.48,51.52,51.48,51.52,21500.0
2014-01-31 14:00:00,51.53,51.54,51.48,51.5,15000.0,51.53,51.54,51.48,51.5,15000.0
2014-01-31 14:05:00,51.49,51.49,51.43,51.48,13100.0,51.49,51.49,51.43,51.48,13100.0
2014-01-31 14:10:00,51.48,51.48,51.39,51.43,12600.0,51.48,51.48,51.39,51.43,12600.0
2014-01-31 14:15:00,51.43,51.48,51.42,51.47,17000.0,51.43,51.48,51.42,51.47,17000.0
2014-01-31 14:20:00,51.47,51.49,51.42,51.48,13300.0,51.47,51.49,51.42,51.48,13300.0
2014-01-31 14:25:00,51.48,51.52,51.48,51.51,13500.0,51.48,51.52,51.48,51.51,13500.0
2014-01-31 14:30:00,51.51,51.52,51.46,51.48,12800.0,51.51,51.52,51.46,51.48,12800.0
2014-01-31 14:35:00,51.48,51.56,51.47,51.53,13400.0,51.48,51.56,51.47,51.53,13400.0
2014-01-31 14:40:00,51.54,51.61,51.52,51.61,14500.0,51.54,51.61,51.52,51.61,14500.0
2014-01-31 14:45:00,51.61,51.62,51.55,51.56,9800.0,51.61,51.62,51.55,51.56,9800.0
2014-01-31 14:50:00,51.56,51.57,51.45,51.48,23900.0,51.56,51.57,51.45,51.48,23900.0
2014-01-31 14:55:00,51.49,51.53,51.48,51.52,9400.0,51.49,51.53,51.48,51.52,9400.0
2014-01-31 15:00:00,51.52,51.52,51.38,51.47,16900.0,51.52,51.52,51.38,51.47,16900.0
2014-01-31 15:05:00,51.45,51.45,51.31,51.31,16600.0,51.45,51.45,51.31,51.31,16600.0
2014-01-31 15:10:00,51.32,51.35,51.3,51.33,13900.0,51.32,51.35,51.3,51.33,13900.0
2014-01-31 15:15:00,51.32,51.36,51.25,51.26,25800.0,51.32,51.36,51.25,51.26,25800.0
2014-01-31 15:20:00,51.26,51.27,51.2,51.27,18500.0,51.26,51.27,51.2,51.27,18500.0
2014-01-31 15:25:00,51.26,51.28,51.22,51.23,15500.0,51.26,51.28,51.22,51.23,15500.0
2014-01-31 15:30:00,51.22,51.27,51.22,51.23,18000.0,51.22,51.27,51.22,51.23,18000.0
2014-01-31 15:35:00,51.24,51.25,51.18,51.19,35000.0,51.24,51.25,51.18,51.19,35000.0
2014-01-31 15:40:00,51.19,51.19,51.14,51.14,36400.0,51.19,51.19,51.14,51.14,36400.0
2014-01-31 15:45:00,51.15,51.16,51.08,51.16,49500.0,51.15,51.16,51.08,51.16,49500.0
2014-01-31 15:50:00,51.17,51.21,51.17,51.19,71800.0,51.17,51.21,51.17,51.19,71800.0
2014-01-31 15:55:00,51.19,51.26,51.18,51.25,250200.0,51.19,51.26,51.18,51.25,250200.0
2014-02-03 09:30:00,51.01,51.45,51.01,51.25,86900.0,51.01,51.45,51.01,51.25,86900.0
2014-02-03 09:35:00,51.27,51.49,51.25,51.39,30000.0,51.27,51.49,51.25,51.39,30000.0
2014-02-03 09:40:00,51.41,51.41,51.12,51.16,19100.0,51.41,51.41,51.12,51.16,19100.0
2014-02-03 09:45:00,51.14,51.17,50.98,51.01,86700.0,51.14,51.17,50.98,51.01,86700.0
2014-02-03 09:50:00,51.0,51.4,51.0,51.4,32900.0,51.0,51.4,51.0,51.4,32900.0
2014-02-03 09:55:00,51.38,51.43,51.33,51.4,44400.0,51.38,51.43,51.33,51.4,44400.0
2014-02-03 10:00:00,51.36,51.39,50.99,51.03,138800.0,51.36,51.39,50.99,51.03,138800.0
2014-02-03 10:05:00,51.01,51.04,50.64,50.71,167400.0,51.01,51.04,50.64,50.71,167400.0
2014-02-03 10:10:00,50.74,50.86,50.56,50.62,109200.0,50.74,50.86,50.56,50.62,109200.0
2014-02-03 10:15:00,50.63,50.68,50.39,50.39,21500.0,50.63,50.68,50.39,50.39,21500.0
2014-02-03 10:20:00,50.39,50.46,50.31,50.31,58800.0,50.39,50.46,50.31,50.31,58800.0
2014-02-03 10:25:00,50.31,50.33,50.09,50.11,111700.0,50.31,50.33,50.09,50.11,111700.0
2014-02-03 10:30:00,50.12,50.13,50.01,50.13,51600.0,50.12,50.13,50.01,50.13,51600.0
2014-02-03 10:35:00,50.13,50.44,50.12,50.44,37200.0,50.13,50.44,50.12,50.44,37200.0
2014-02-03 10:40:00,50.43,50.44,50.32,50.39,31600.0,50.43,50.44,50.32,50.39,31600.0
2014-02-03 10:45:00,50.38,50.4,50.25,50.25,17300.0,50.38,50.4,50.25,50.25,17300.0
2014-02-03 10:50:00,50.23,50.3,50.1,50.13,33100.0,50.23,50.3,50.1,50.13,33100.0
2014-02-03 10:55:00,50.12,50.28,50.1,50.23,30700.0,50.12,50.28,50.1,50.23,30700.0
2014-02-03 11:00:00,50.24,50.31,50.21,50.21,28900.0,50.24,50.31,50.21,50.21,28900.0
2014-02-03 11:05:00,50.2,50.24,50.13,50.13,28700.0,50.2,50.24,50.13,50.13,28700.0
2014-02-03 11:10:00,50.13,50.19,50.01,50.02,69000.0,50.13,50.19,50.01,50.02,69000.0
2014-02-03 11:15:00,50.02,50.03,49.99,49.99,73700.0,50.02,50.03,49.99,49.99,73700.0
2014-02-03 11:20:00,49.99,50.0,49.91,49.93,41700.0,49.99,50.0,49.91,49.93,41700.0
2014-02-03 11:25:00,49.93,49.97,49.82,49.84,25200.0,49.93,49.97,49.82,49.84,25200.0
2014-02-03 11:30:00,49.83,49.89,49.72,49.76,43200.0,49.83,49.89,49.72,49.76,43200.0
2014-02-03 11:35:00,49.77,49.77,49.53,49.6,64100.0,49.77,49.77,49.53,49.6,64100.0
2014-02-03 11:40:00,49.61,49.75,49.59,49.6,32600.0,49.61,49.75,49.59,49.6,32600.0
2014-02-03 11:45:00,49.6,49.69,49.55,49.68,141600.0,49.6,49.69,49.55,49.68,141600.0
2014-02-03 11:50:00,49.68,49.81,49.68,49.81,17200.0,49.68,49.81,49.68,49.81,17200.0
2014-02-03 11:55:00,49.8,49.81,49.62,49.66,22100.0,49.8,49.81,49.62,49.66,22100.0
2014-02-03 12:00:00,49.68,49.68,49.57,49.6,17100.0,49.68,49.68,49.57,49.6,17100.0
2014-02-03 12:05:00,49.57,49.69,49.57,49.68,19100.0,49.57,49.69,49.57,49.68,19100.0
2014-02-03 12:10:00,49.67,49.67,49.58,49.62,10400.0,49.67,49.67,49.58,49.62,10400.0
2014-02-03 12:15:00,49.65,49.65,49.48,49.51,22300.0,49.65,49.65,49.48,49.51,22300.0
2014-02-03 12:20:00,49.51,49.52,49.39,49.49,30800.0,49.51,49.52,49.39,49.49,30800.0
2014-02-03 12:25:00,49.48,49.55,49.46,49.51,17400.0,49.48,49.55,49.46,49.51,17400.0
2014-02-03 12:30:00,49.5,49.68,49.5,49.66,26300.0,49.5,49.68,49.5,49.66,26300.0
2014-02-03 12:35:00,49.69,49.77,49.65,49.77,46200.0,49.69,49.77,49.65,49.77,46200.0
2014-02-03 12:40:00,49.76,49.79,49.74,49.77,9800.0,49.76,49.79,49.74,49.77,9800.0
2014-02-03 12:45:00,49.77,49.81,49.72,49.79,11000.0,49.77,49.81,49.72,49.79,11000.0
2014-02-03 12:50:00,49.78,49.82,49.74,49.82,24400.0,49.78,49.82,49.74,49.82,24400.0
2014-02-03 12:55:00,49.82,49.82,49.73,49.73,21500.0,49.82,49.82,49.73,49.73,21500.0
2014-02-03 13:00:00,49.73,49.77,49.64,49.64,25600.0,49.73,49.77,49.64,49.64,25600.0
2014-02-03 13:05:00,49.62,49.62,49.39,49.47,28000.0,49.62,49.62,49.39,49.47,28000.0
2014-02-03 13:10:00,49.48,49.49,49.39,49.39,13500.0,49.48,49.49,49.39,49.39,13500.0
2014-02-03 13:15:00,49.37,49.42,49.35,49.36,15300.0,49.37,49.42,49.35,49.36,15300.0
2014-02-03 13:20:00,49.33,49.35,49.27,49.27,16100.0,49.33,49.35,49.27,49.27,16100.0
2014-02-03 13:25:00,49.28,49.28,49.12,49.16,24300.0,49.28,49.28,49.12,49.16,24300.0
2014-02-03 13:30:00,49.18,49.2,49.13,49.17,23600.0,49.18,49.2,49.13,49.17,23600.0
2014-02-03 13:35:00,49.2,49.21,49.11,49.11,35700.0,49.2,49.21,49.11,49.11,35700.0
2014-02-03 13:40:00,49.11,49.18,49.04,49.14,17500.0,49.11,49.18,49.04,49.14,17500.0
2014-02-03 13:45:00,49.15,49.15,48.96,48.98,22100.0,49.15,49.15,48.96,48.98,22100.0
2014-02-03 13:50:00,48.98,49.07,48.93,49.04,18600.0,48.98,49.07,48.93,49.04,18600.0
2014-02-03 13:55:00,49.07,49.15,49.07,49.07,16500.0,49.07,49.15,49.07,49.07,16500.0
2014-02-03 14:00:00,49.06,49.09,49.02,49.08,15800.0,49.06,49.09,49.02,49.08,15800.0
2014-02-03 14:05:00,49.09,49.11,49.05,49.06,16600.0,49.09,49.11,49.05,49.06,16600.0
2014-02-03 14:10:00,49.07,49.11,49.07,49.1,25800.0,49.07,49.11,49.07,49.1,25800.0
2014-02-03 14:15:00,49.1,49.19,49.08,49.16,21500.0,49.1,49.19,49.08,49.16,21500.0
2014-02-03 14:20:00,49.16,49.2,49.14,49.2,33200.0,49.16,49.2,49.14,49.2,33200.0
2014-02-03 14:25:00,49.21,49.31,49.21,49.31,83400.0,49.21,49.31,49.21,49.31,83400.0
2014-02-03 14:30:00,49.31,49.39,49.29,49.35,49800.0,49.31,49.39,49.29,49.35,49800.0
2014-02-03 14:35:00,49.34,49.41,49.3,49.32,56400.0,49.34,49.41,49.3,49.32,56400.0
2014-02-03 14:40:00,49.33,49.36,49.25,49.29,19100.0,49.33,49.36,49.25,49.29,19100.0
2014-02-03 14:45:00,49.28,49.38,49.26,49.31,24700.0,49.28,49.38,49.26,49.31,24700.0
2014-02-03 14:50:00,49.31,49.33,49.21,49.21,37800.0,49.31,49.33,49.21,49.21,37800.0
2014-02-03 14:55:00,49.2,49.26,49.2,49.22,22600.0,49.2,49.26,49.2,49.22,22600.0
2014-02-03 15:00:00,49.22,49.35,49.21,49.33,36300.0,49.22,49.35,49.21,49.33,36300.0
2014-02-03 15:05:00,49.34,49.34,49.28,49.29,38700.0,49.34,49.34,49.28,49.29,38700.0
2014-02-03 15:10:00,49.3,49.33,49.24,49.31,60200.0,49.3,49.33,49.24,49.31,60200.0
2014-02-03 15:15:00,49.32,49.39,49.31,49.36,41200.0,49.32,49.39,49.31,49.36,41200.0
2014-02-03 15:20:00,49.36,49.37,49.27,49.31,125300.0,49.36,49.37,49.27,49.31,125300.0
2014-02-03 15:25:00,49.32,49.36,49.29,49.35,26200.0,49.32,49.36,49.29,49.35,26200.0
2014-02-03 15:30:00,49.35,49.36,49.27,49.31,47900.0,49.35,49.36,49.27,49.31,47900.0
2014-02-03 15:35:00,49.3,49.31,49.27,49.3,57900.0,49.3,49.31,49.27,49.3,57900.0
2014-02-03 15:40:00,49.3,49.31,49.25,49.28,68900.0,49.3,49.31,49.25,49.28,68900.0
2014-02-03 15:45:00,49.28,49.3,49.26,49.26,112300.0,49.28,49.3,49.26,49.26,112300.0
2014-02-03 15:50:00,49.27,49.32,49.24,49.31,196400.0,49.27,49.32,49.24,49.31,196400.0
2014-02-03 15:55:00,49.31,49.36,49.28,49.33,201100.0,49.31,49.36,49.28,49.33,201100.0
2014-02-04 09:30:00,49.79,49.95,49.63,49.87,91200.0,49.79,49.95,49.63,49.87,91200.0
2014-02-04 09:35:00,49.86,49.9,49.76,49.85,32800.0,49.86,49.9,49.76,49.85,32800.0
2014-02-04 09:40:00,49.81,49.81,49.64,49.7,17500.0,49.81,49.81,49.64,49.7,17500.0
2014-02-04 09:45:00,49.72,49.89,49.65,49.87,18600.0,49.72,49.89,49.65,49.87,18600.0
2014-02-04 09:50:00,49.89,49.92,49.78,49.91,32400.0,49.89,49.92,49.78,49.91,32400.0
2014-02-04 09:55:00,49.91,50.16,49.88,50.01,69700.0,49.91,50.16,49.88,50.01,69700.0
2014-02-04 10:00:00,50.01,50.05,49.92,49.92,39500.0,50.01,50.05,49.92,49.92,39500.0
2014-02-04 10:05:00,49.92,49.99,49.86,49.89,29400.0,49.92,49.99,49.86,49.89,29400.0
2014-02-04 10:10:00,49.89,49.94,49.84,49.89,12100.0,49.89,49.94,49.84,49.89,12100.0
2014-02-04 10:15:00,49.92,50.0,49.9,50.0,44500.0,49.92,50.0,49.9,50.0,44500.0
2014-02-04 10:20:00,50.0,50.11,49.95,50.09,42200.0,50.0,50.11,49.95,50.09,42200.0
2014-02-04 10:25:00,50.08,50.12,50.03,50.07,35100.0,50.08,50.12,50.03,50.07,35100.0
2014-02-04 10:30:00,50.06,50.27,50.05,50.27,73200.0,50.06,50.27,50.05,50.27,73200.0
2014-02-04 10:35:00,50.27,50.38,50.27,50.31,22000.0,50.27,50.38,50.27,50.31,22000.0
2014-02-04 10:40:00,50.32,50.35,50.26,50.26,11400.0,50.32,50.35,50.26,50.26,11400.0
2014-02-04 10:45:00,50.26,50.3,50.16,50.18,35200.0,50.26,50.3,50.16,50.18,35200.0
2014-02-04 10:50:00,50.19,50.22,50.08,50.11,10000.0,50.19,50.22,50.08,50.11,10000.0
2014-02-04 10:55:00,50.11,50.16,50.07,50.07,10000.0,50.11,50.16,50.07,50.07,10000.0
2014-02-04 11:00:00,50.07,50.34,50.07,50.27,20500.0,50.07,50.34,50.07,50.27,20500.0
2014-02-04 11:05:00,50.24,50.31,50.24,50.25,10800.0,50.24,50.31,50.24,50.25,10800.0
2014-02-04 11:10:00,50.25,50.25,50.09,50.11,12400.0,50.25,50.25,50.09,50.11,12400.0
2014-02-04 11:15:00,50.11,50.14,50.06,50.12,13800.0,50.11,50.14,50.06,50.12,13800.0
2014-02-04 11:20:00,50.11,50.11,50.07,50.1,18200.0,50.11,50.11,50.07,50.1,18200.0
2014-02-04 11:25:00,50.1,50.15,50.09,50.15,20700.0,50.1,50.15,50.09,50.15,20700.0
2014-02-04 11:30:00,50.15,50.16,50.11,50.12,36000.0,50.15,50.16,50.11,50.12,36000.0
2014-02-04 11:35:00,50.13,50.19,50.09,50.13,16800.0,50.13,50.19,50.09,50.13,16800.0
2014-02-04 11:40:00,50.12,50.12,50.03,50.09,28400.0,50.12,50.12,50.03,50.09,28400.0
2014-02-04 11:45:00,50.09,50.1,50.02,50.06,22900.0,50.09,50.1,50.02,50.06,22900.0
2014-02-04 11:50:00,50.06,50.09,50.03,50.08,19600.0,50.06,50.09,50.03,50.08,19600.0
2014-02-04 11:55:00,50.08,50.13,50.07,50.12,18700.0,50.08,50.13,50.07,50.12,18700.0
2014-02-04 12:00:00,50.13,50.13,50.07,50.1,23900.0,50.13,50.13,50.07,50.1,23900.0
2014-02-04 12:05:00,50.11,50.11,50.04,50.04,11300.0,50.11,50.11,50.04,50.04,11300.0
2014-02-04 12:10:00,50.04,50.08,50.04,50.08,14900.0,50.04,50.08,50.04,50.08,14900.0
2014-02-04 12:15:00,50.08,50.09,50.01,50.02,15200.0,50.08,50.09,50.01,50.02,15200.0
2014-02-04 12:20:00,50.03,50.07,50.02,50.07,14100.0,50.03,50.07,50.02,50.07,14100.0
2014-02-04 12:25:00,50.08,50.09,50.05,50.05,15100.0,50.08,50.09,50.05,50.05,15100.0
2014-02-04 12:30:00,50.06,50.06,50.01,50.02,12300.0,50.06,50.06,50.01,50.02,12300.0
2014-02-04 12:35:00,50.02,50.03,49.9,49.93,22900.0,50.02,50.03,49.9,49.93,22900.0
2014-02-04 12:40:00,49.92,49.94,49.91,49.92,22400.0,49.92,49.94,49.91,49.92,22400.0
2014-02-04 12:45:00,49.95,49.98,49.94,49.97,7600.0,49.95,49.98,49.94,49.97,7600.0
2014-02-04 12:50:00,49.98,50.05,49.98,50.02,12000.0,49.98,50.05,49.98,50.02,12000.0
2014-02-04 12:55:00,50.02,50.07,50.02,50.04,6900.0,50.02,50.07,50.02,50.04,6900.0
2014-02-04 13:00:00,50.05,50.07,50.0,50.01,19900.0,50.05,50.07,50.0,50.01,19900.0
2014-02-04 13:05:00,50.01,50.1,50.01,50.09,21200.0,50.01,50.1,50.01,50.09,21200.0
2014-02-04 13:10:00,50.08,50.08,49.96,49.96,8600.0,50.08,50.08,49.96,49.96,8600.0
2014-02-04 13:15:00,49.97,50.04,49.97,50.03,16800.0,49.97,50.04,49.97,50.03,16800.0
2014-02-04 13:20:00,50.04,50.04,50.0,50.04,10200.0,50.04,50.04,50.0,50.04,10200.0
2014-02-04 13:25:00,50.03,50.07,50.0,50.07,7100.0,50.03,50.07,50.0,50.07,7100.0
2014-02-04 13:30:00,50.06,50.11,50.06,50.11,6700.0,50.06,50.11,50.06,50.11,6700.0
2014-02-04 13:35:00,50.13,50.14,50.08,50.14,15700.0,50.13,50.14,50.08,50.14,15700.0
2014-02-04 13:40:00,50.13,50.19,50.12,50.19,12200.0,50.13,50.19,50.12,50.19,12200.0
2014-02-04 13:45:00,50.19,50.19,50.11,50.12,12000.0,50.19,50.19,50.11,50.12,12000.0
2014-02-04 13:50:00,50.12,50.14,50.02,50.07,15900.0,50.12,50.14,50.02,50.07,15900.0
2014-02-04 13:55:00,50.07,50.07,49.99,50.02,7800.0,50.07,50.07,49.99,50.02,7800.0
2014-02-04 14:00:00,50.01,50.06,49.96,50.06,16500.0,50.01,50.06,49.96,50.06,16500.0
2014-02-04 14:05:00,50.07,50.11,50.06,50.09,15400.0,50.07,50.11,50.06,50.09,15400.0
2014-02-04 14:10:00,50.09,50.12,50.06,50.1,11000.0,50.09,50.12,50.06,50.1,11000.0
2014-02-04 14:15:00,50.11,50.11,50.02,50.04,9900.0,50.11,50.11,50.02,50.04,9900.0
2014-02-04 14:20:00,50.05,50.16,50.04,50.11,13000.0,50.05,50.16,50.04,50.11,13000.0
2014-02-04 14:25:00,50.12,50.17,50.12,50.15,6700.0,50.12,50.17,50.12,50.15,6700.0
2014-02-04 14:30:00,50.13,50.13,50.07,50.11,13000.0,50.13,50.13,50.07,50.11,13000.0
2014-02-04 14:35:00,50.11,50.12,50.06,50.08,19200.0,50.11,50.12,50.06,50.08,19200.0
2014-02-04 14:40:00,50.08,50.16,50.08,50.12,14100.0,50.08,50.16,50.08,50.12,14100.0
2014-02-04 14:45:00,50.11,50.15,50.07,50.09,11800.0,50.11,50.15,50.07,50.09,11800.0
2014-02-04 14:50:00,50.09,50.14,50.07,50.14,10200.0,50.09,50.14,50.07,50.14,10200.0
2014-02-04 14:55:00,50.14,50.17,50.11,50.17,10300.0,50.14,50.17,50.11,50.17,10300.0
2014-02-04 15:00:00,50.17,50.25,50.17,50.21,19800.0,50.17,50.25,50.17,50.21,19800.0
2014-02-04 15:05:00,50.21,50.21,50.17,50.19,17900.0,50.21,50.21,50.17,50.19,17900.0
2014-02-04 15:10:00,50.2,50.25,50.18,50.23,15300.0,50.2,50.25,50.18,50.23,15300.0
2014-02-04 15:15:00,50.23,50.24,50.14,50.17,20400.0,50.23,50.24,50.14,50.17,20400.0
2014-02-04 15:20:00,50.17,50.18,50.07,50.07,20800.0,50.17,50.18,50.07,50.07,20800.0
2014-02-04 15:25:00,50.08,50.09,49.96,49.97,29000.0,50.08,50.09,49.96,49.97,29000.0
2014-02-04 15:30:00,49.98,50.12,49.91,50.1,26700.0,49.98,50.12,49.91,50.1,26700.0
2014-02-04 15:35:00,50.09,50.17,50.09,50.13,30100.0,50.09,50.17,50.09,50.13,30100.0
2014-02-04 15:40:00,50.14,50.15,50.1,50.11,23800.0,50.14,50.15,50.1,50.11,23800.0
2014-02-04 15:45:00,50.12,50.16,50.05,50.05,45600.0,50.12,50.16,50.05,50.05,45600.0
2014-02-04 15:50:00,50.06,50.17,50.05,50.13,47900.0,50.06,50.17,50.05,50.13,47900.0
2014-02-04 15:55:00,50.13,50.19,50.11,50.11,107300.0,50.13,50.19,50.11,50.11,107300.0
2014-02-05 09:30:00,49.87,50.04,49.78,49.78,39200.0,49.87,50.04,49.78,49.78,39200.0
2014-02-05 09:35:00,49.81,50.11,49.81,50.02,17900.0,49.81,50.11,49.81,50.02,17900.0
2014-02-05 09:40:00,50.01,50.06,49.88,49.95,12200.0,50.01,50.06,49.88,49.95,12200.0
2014-02-05 09:45:00,49.91,49.93,49.8,49.81,8200.0,49.91,49.93,49.8,49.81,8200.0
2014-02-05 09:50:00,49.83,49.89,49.81,49.89,7000.0,49.83,49.89,49.81,49.89,7000.0
2014-02-05 09:55:00,49.89,49.93,49.75,49.82,19200.0,49.89,49.93,49.75,49.82,19200.0
2014-02-05 10:00:00,49.83,50.11,49.83,50.11,25500.0,49.83,50.11,49.83,50.11,25500.0
2014-02-05 10:05:00,50.07,50.07,49.8,49.8,17600.0,50.07,50.07,49.8,49.8,17600.0
2014-02-05 10:10:00,49.83,49.89,49.68,49.74,19700.0,49.83,49.89,49.68,49.74,19700.0
2014-02-05 10:15:00,49.76,49.8,49.62,49.65,44500.0,49.76,49.8,49.62,49.65,44500.0
2014-02-05 10:20:00,49.64,49.64,49.37,49.37,43400.0,49.64,49.64,49.37,49.37,43400.0
2014-02-05 10:25:00,49.37,49.57,49.37,49.52,7300.0,49.37,49.57,49.37,49.52,7300.0
2014-02-05 10:30:00,49.52,49.77,49.44,49.75,15300.0,49.52,49.77,49.44,49.75,15300.0
2014-02-05 10:35:00,49.75,49.76,49.64,49.66,20800.0,49.75,49.76,49.64,49.66,20800.0
2014-02-05 10:40:00,49.69,49.72,49.65,49.67,13900.0,49.69,49.72,49.65,49.67,13900.0
2014-02-05 10:45:00,49.69,49.72,49.49,49.56,9600.0,49.69,49.72,49.49,49.56,9600.0
2014-02-05 10:50:00,49.56,49.61,49.46,49.54,14500.0,49.56,49.61,49.46,49.54,14500.0
2014-02-05 10:55:00,49.53,49.65,49.53,49.65,9000.0,49.53,49.65,49.53,49.65,9000.0
2014-02-05 11:00:00,49.62,49.62,49.49,49.51,9300.0,49.62,49.62,49.49,49.51,9300.0
2014-02-05 11:05:00,49.51,49.51,49.4,49.4,12200.0,49.51,49.51,49.4,49.4,12200.0
2014-02-05 11:10:00,49.39,49.55,49.39,49.52,11500.0,49.39,49.55,49.39,49.52,11500.0
2014-02-05 11:15:00,49.52,49.59,49.46,49.46,28600.0,49.52,49.59,49.46,49.46,28600.0
2014-02-05 11:20:00,49.47,49.52,49.45,49.5,14800.0,49.47,49.52,49.45,49.5,14800.0
2014-02-05 11:25:00,49.5,49.72,49.5,49.69,12800.0,49.5,49.72,49.5,49.69,12800.0
2014-02-05 11:30:00,49.7,49.76,49.67,49.73,11200.0,49.7,49.76,49.67,49.73,11200.0
2014-02-05 11:35:00,49.74,49.77,49.68,49.68,23100.0,49.74,49.77,49.68,49.68,23100.0
2014-02-05 11:40:00,49.69,49.7,49.67,49.7,10500.0,49.69,49.7,49.67,49.7,10500.0
2014-02-05 11:45:00,49.69,49.91,49.69,49.86,12300.0,49.69,49.91,49.69,49.86,12300.0
2014-02-05 11:50:00,49.86,49.9,49.85,49.85,11400.0,49.86,49.9,49.85,49.85,11400.0
2014-02-05 11:55:00,49.84,49.92,49.81,49.87,9400.0,49.84,49.92,49.81,49.87,9400.0
2014-02-05 12:00:00,49.88,49.93,49.88,49.9,6800.0,49.88,49.93,49.88,49.9,6800.0
2014-02-05 12:05:00,49.89,49.97,49.89,49.94,33800.0,49.89,49.97,49.89,49.94,33800.0
2014-02-05 12:10:00,49.93,49.93,49.84,49.84,9600.0,49.93,49.93,49.84,49.84,9600.0
2014-02-05 12:15:00,49.85,49.85,49.76,49.81,11500.0,49.85,49.85,49.76,49.81,11500.0
2014-02-05 12:20:00,49.82,50.01,49.81,49.97,45100.0,49.82,50.01,49.81,49.97,45100.0
2014-02-05 12:25:00,49.99,50.01,49.9,49.9,6500.0,49.99,50.01,49.9,49.9,6500.0
2014-02-05 12:30:00,49.9,49.94,49.9,49.94,9700.0,49.9,49.94,49.9,49.94,9700.0
2014-02-05 12:35:00,49.94,49.97,49.93,49.93,15800.0,49.94,49.97,49.93,49.93,15800.0
2014-02-05 12:40:00,49.93,49.98,49.93,49.97,5500.0,49.93,49.98,49.93,49.97,5500.0
2014-02-05 12:45:00,49.96,49.96,49.88,49.91,6000.0,49.96,49.96,49.88,49.91,6000.0
2014-02-05 12:50:00,49.91,49.93,49.91,49.91,4000.0,49.91,49.93,49.91,49.91,4000.0
2014-02-05 12:55:00,49.91,49.93,49.88,49.88,23600.0,49.91,49.93,49.88,49.88,23600.0
2014-02-05 13:00:00,49.88,49.96,49.88,49.96,20900.0,49.88,49.96,49.88,49.96,20900.0
2014-02-05 13:05:00,49.96,50.02,49.94,50.02,16200.0,49.96,50.02,49.94,50.02,16200.0
2014-02-05 13:10:00,50.02,50.02,49.96,49.98,9800.0,50.02,50.02,49.96,49.98,9800.0
2014-02-05 13:15:00,49.98,50.03,49.98,50.0,7900.0,49.98,50.03,49.98,50.0,7900.0
2014-02-05 13:20:00,49.99,49.99,49.88,49.88,17700.0,49.99,49.99,49.88,49.88,17700.0
2014-02-05 13:25:00,49.88,49.88,49.79,49.84,10500.0,49.88,49.88,49.79,49.84,10500.0
2014-02-05 13:30:00,49.84,49.88,49.84,49.87,13700.0,49.84,49.88,49.84,49.87,13700.0
2014-02-05 13:35:00,49.87,49.92,49.85,49.91,9300.0,49.87,49.92,49.85,49.91,9300.0
2014-02-05 13:40:00,49.91,49.93,49.86,49.86,9100.0,49.91,49.93,49.86,49.86,9100.0
2014-02-05 13:45:00,49.85,49.87,49.82,49.84,14500.0,49.85,49.87,49.82,49.84,14500.0
2014-02-05 13:50:00,49.85,49.89,49.85,49.88,5700.0,49.85,49.89,49.85,49.88,5700.0
2014-02-05 13:55:00,49.88,49.93,49.88,49.91,9100.0,49.88,49.93,49.88,49.91,9100.0
2014-02-05 14:00:00,49.9,49.9,49.86,49.88,13900.0,49.9,49.9,49.86,49.88,13900.0
2014-02-05 14:05:00,49.87,49.87,49.74,49.78,8800.0,49.87,49.87,49.74,49.78,8800.0
2014-02-05 14:10:00,49.78,49.79,49.71,49.79,10600.0,49.78,49.79,49.71,49.79,10600.0
2014-02-05 14:15:00,49.77,49.78,49.74,49.78,8100.0,49.77,49.78,49.74,49.78,8100.0
2014-02-05 14:20:00,49.76,49.83,49.76,49.83,113700.0,49.76,49.83,49.76,49.83,113700.0
2014-02-05 14:25:00,49.84,49.9,49.83,49.9,7500.0,49.84,49.9,49.83,49.9,7500.0
2014-02-05 14:30:00,49.91,49.99,49.9,49.98,15500.0,49.91,49.99,49.9,49.98,15500.0
2014-02-05 14:35:00,49.98,49.98,49.83,49.86,13500.0,49.98,49.98,49.83,49.86,13500.0
2014-02-05 14:40:00,49.88,49.95,49.88,49.94,17400.0,49.88,49.95,49.88,49.94,17400.0
2014-02-05 14:45:00,49.92,49.94,49.9,49.91,11600.0,49.92,49.94,49.9,49.91,11600.0
2014-02-05 14:50:00,49.91,49.96,49.89,49.9,12100.0,49.91,49.96,49.89,49.9,12100.0
2014-02-05 14:55:00,49.91,49.91,49.83,49.86,9000.0,49.91,49.91,49.83,49.86,9000.0
2014-02-05 15:00:00,49.87,49.92,49.84,49.84,9500.0,49.87,49.92,49.84,49.84,9500.0
2014-02-05 15:05:00,49.84,49.92,49.83,49.88,13700.0,49.84,49.92,49.83,49.88,13700.0
2014-02-05 15:10:00,49.92,49.96,49.9,49.94,22100.0,49.92,49.96,49.9,49.94,22100.0
2014-02-05 15:15:00,49.93,49.93,49.88,49.91,15200.0,49.93,49.93,49.88,49.91,15200.0
2014-02-05 15:20:00,49.91,49.93,49.87,49.91,23400.0,49.91,49.93,49.87,49.91,23400.0
2014-02-05 15:25:00,49.91,49.97,49.9,49.96,12500.0,49.91,49.97,49.9,49.96,12500.0
2014-02-05 15:30:00,49.96,49.96,49.91,49.95,16400.0,49.96,49.96,49.91,49.95,16400.0
2014-02-05 15:35:00,49.94,49.95,49.9,49.94,20600.0,49.94,49.95,49.9,49.94,20600.0
2014-02-05 15:40:00,49.93,49.95,49.88,49.91,27500.0,49.93,49.95,49.88,49.91,27500.0
2014-02-05 15:45:00,49.92,49.97,49.91,49.96,33900.0,49.92,49.97,49.91,49.96,33900.0
2014-02-05 15:50:00,49.95,49.96,49.91,49.91,74500.0,49.95,49.96,49.91,49.91,74500.0
2014-02-05 15:55:00,49.91,49.97,49.91,49.97,164400.0,49.91,49.97,49.91,49.97,164400.0
2014-02-06 09:30:00,49.89,50.2,49.7,50.18,46700.0,49.89,50.2,49.7,50.18,46700.0
2014-02-06 09:35:00,50.18,50.35,50.15,50.21,48500.0,50.18,50.35,50.15,50.21,48500.0
2014-02-06 09:40:00,50.21,50.21,50.04,50.18,27000.0,50.21,50.21,50.04,50.18,27000.0
2014-02-06 09:45:00,50.16,50.28,50.14,50.28,15000.0,50.16,50.28,50.14,50.28,15000.0
2014-02-06 09:50:00,50.31,50.39,50.29,50.36,17500.0,50.31,50.39,50.29,50.36,17500.0
2014-02-06 09:55:00,50.37,50.43,50.27,50.31,12100.0,50.37,50.43,50.27,50.31,12100.0
2014-02-06 10:00:00,50.33,50.42,50.32,50.42,10000.0,50.33,50.42,50.32,50.42,10000.0
2014-02-06 10:05:00,50.43,50.49,50.37,50.39,25400.0,50.43,50.49,50.37,50.39,25400.0
2014-02-06 10:10:00,50.4,50.46,50.35,50.46,26100.0,50.4,50.46,50.35,50.46,26100.0
2014-02-06 10:15:00,50.46,50.61,50.46,50.59,23700.0,50.46,50.61,50.46,50.59,23700.0
2014-02-06 10:20:00,50.59,50.71,50.55,50.71,28000.0,50.59,50.71,50.55,50.71,28000.0
2014-02-06 10:25:00,50.71,50.78,50.66,50.76,41500.0,50.71,50.78,50.66,50.76,41500.0
2014-02-06 10:30:00,50.77,50.84,50.74,50.82,27300.0,50.77,50.84,50.74,50.82,27300.0
2014-02-06 10:35:00,50.82,50.87,50.77,50.86,29200.0,50.82,50.87,50.77,50.86,29200.0
2014-02-06 10:40:00,50.84,50.88,50.81,50.86,11900.0,50.84,50.88,50.81,50.86,11900.0
2014-02-06 10:45:00,50.86,50.91,50.86,50.91,17700.0,50.86,50.91,50.86,50.91,17700.0
2014-02-06 10:50:00,50.92,50.94,50.86,50.91,18000.0,50.92,50.94,50.86,50.91,18000.0
2014-02-06 10:55:00,50.91,50.94,50.84,50.9,16300.0,50.91,50.94,50.84,50.9,16300.0
2014-02-06 11:00:00,50.9,50.91,50.86,50.9,13200.0,50.9,50.91,50.86,50.9,13200.0
2014-02-06 11:05:00,50.92,50.99,50.91,50.97,11800.0,50.92,50.99,50.91,50.97,11800.0
2014-02-06 11:10:00,50.98,51.03,50.96,51.02,13900.0,50.98,51.03,50.96,51.02,13900.0
2014-02-06 11:15:00,51.01,51.03,50.94,50.94,9000.0,51.01,51.03,50.94,50.94,9000.0
2014-02-06 11:20:00,50.94,50.96,50.88,50.89,8200.0,50.94,50.96,50.88,50.89,8200.0
2014-02-06 11:25:00,50.89,50.94,50.88,50.88,25800.0,50.89,50.94,50.88,50.88,25800.0
2014-02-06 11:30:00,50.89,50.98,50.89,50.92,127900.0,50.89,50.98,50.89,50.92,127900.0
2014-02-06 11:35:00,50.93,50.98,50.92,50.97,10600.0,50.93,50.98,50.92,50.97,10600.0
2014-02-06 11:40:00,50.97,51.03,50.97,51.0,15000.0,50.97,51.03,50.97,51.0,15000.0
2014-02-06 11:45:00,51.01,51.02,50.98,51.01,4900.0,51.01,51.02,50.98,51.01,4900.0
2014-02-06 11:50:00,51.02,51.11,50.98,51.0,17900.0,51.02,51.11,50.98,51.0,17900.0
2014-02-06 11:55:00,50.99,51.04,50.98,51.0,11800.0,50.99,51.04,50.98,51.0,11800.0
2014-02-06 12:00:00,51.02,51.08,51.02,51.08,8200.0,51.02,51.08,51.02,51.08,8200.0
2014-02-06 12:05:00,51.06,51.09,51.05,51.08,2900.0,51.06,51.09,51.05,51.08,2900.0
2014-02-06 12:10:00,51.07,51.07,51.03,51.05,4000.0,51.07,51.07,51.03,51.05,4000.0
2014-02-06 12:15:00,51.04,51.1,51.04,51.07,6100.0,51.04,51.1,51.04,51.07,6100.0
2014-02-06 12:20:00,51.04,51.06,51.01,51.03,6500.0,51.04,51.06,51.01,51.03,6500.0
2014-02-06 12:25:00,51.0,51.03,50.98,51.0,12600.0,51.0,51.03,50.98,51.0,12600.0
2014-02-06 12:30:00,51.0,51.06,51.0,51.04,4400.0,51.0,51.06,51.0,51.04,4400.0
2014-02-06 12:35:00,51.04,51.04,51.0,51.01,6400.0,51.04,51.04,51.0,51.01,6400.0
2014-02-06 12:40:00,50.99,51.06,50.99,51.06,9400.0,50.99,51.06,50.99,51.06,9400.0
2014-02-06 12:45:00,51.07,51.08,51.0,51.0,7700.0,51.07,51.08,51.0,51.0,7700.0
2014-02-06 12:50:00,51.0,51.04,50.99,51.01,11400.0,51.0,51.04,50.99,51.01,11400.0
2014-02-06 12:55:00,51.01,51.04,51.0,51.03,13500.0,51.01,51.04,51.0,51.03,13500.0
2014-02-06 13:00:00,51.03,51.04,51.0,51.03,16800.0,51.03,51.04,51.0,51.03,16800.0
2014-02-06 13:05:00,51.02,51.06,51.01,51.04,9700.0,51.02,51.06,51.01,51.04,9700.0
2014-02-06 13:10:00,51.04,51.06,51.0,51.0,18000.0,51.04,51.06,51.0,51.0,18000.0
2014-02-06 13:15:00,51.01,51.02,50.96,50.98,15500.0,51.01,51.02,50.96,50.98,15500.0
2014-02-06 13:20:00,50.98,51.01,50.88,50.9,22200.0,50.98,51.01,50.88,50.9,22200.0
2014-02-06 13:25:00,50.91,50.92,50.85,50.85,8400.0,50.91,50.92,50.85,50.85,8400.0
2014-02-06 13:30:00,50.86,50.91,50.85,50.88,6800.0,50.86,50.91,50.85,50.88,6800.0
2014-02-06 13:35:00,50.87,50.87,50.76,50.78,11700.0,50.87,50.87,50.76,50.78,11700.0
2014-02-06 13:40:00,50.8,50.8,50.75,50.78,13900.0,50.8,50.8,50.75,50.78,13900.0
2014-02-06 13:45:00,50.78,50.84,50.78,50.8,10800.0,50.78,50.84,50.78,50.8,10800.0
2014-02-06 13:50:00,50.82,50.82,50.8,50.82,9700.0,50.82,50.82,50.8,50.82,9700.0
2014-02-06 13:55:00,50.82,50.83,50.8,50.8,6400.0,50.82,50.83,50.8,50.8,6400.0
2014-02-06 14:00:00,50.8,50.85,50.8,50.85,4300.0,50.8,50.85,50.8,50.85,4300.0
2014-02-06 14:05:00,50.85,50.86,50.82,50.84,5400.0,50.85,50.86,50.82,50.84,5400.0
2014-02-06 14:10:00,50.85,50.89,50.84,50.87,7300.0,50.85,50.89,50.84,50.87,7300.0
2014-02-06 14:15:00,50.85,50.92,50.84,50.87,11500.0,50.85,50.92,50.84,50.87,11500.0
2014-02-06 14:20:00,50.87,50.95,50.86,50.95,20600.0,50.87,50.95,50.86,50.95,20600.0
2014-02-06 14:25:00,50.96,50.96,50.88,50.91,16700.0,50.96,50.96,50.88,50.91,16700.0
2014-02-06 14:30:00,50.91,50.92,50.8,50.81,20000.0,50.91,50.92,50.8,50.81,20000.0
2014-02-06 14:35:00,50.81,50.9,50.8,50.86,5100.0,50.81,50.9,50.8,50.86,5100.0
2014-02-06 14:40:00,50.87,50.88,50.84,50.85,5000.0,50.87,50.88,50.84,50.85,5000.0
2014-02-06 14:45:00,50.85,50.88,50.83,50.87,19800.0,50.85,50.88,50.83,50.87,19800.0
2014-02-06 14:50:00,50.87,50.91,50.85,50.89,4300.0,50.87,50.91,50.85,50.89,4300.0
2014-02-06 14:55:00,50.9,50.96,50.86,50.94,6200.0,50.9,50.96,50.86,50.94,6200.0
2014-02-06 15:00:00,50.94,50.98,50.91,50.96,18600.0,50.94,50.98,50.91,50.96,18600.0
2014-02-06 15:05:00,50.97,51.01,50.96,51.0,19700.0,50.97,51.01,50.96,51.0,19700.0
2014-02-06 15:10:00,51.01,51.01,50.95,50.95,13300.0,51.01,51.01,50.95,50.95,13300.0
2014-02-06 15:15:00,50.95,50.99,50.94,50.99,7900.0,50.95,50.99,50.94,50.99,7900.0
2014-02-06 15:20:00,50.98,51.01,50.95,50.96,7600.0,50.98,51.01,50.95,50.96,7600.0
2014-02-06 15:25:00,50.95,51.0,50.95,51.0,10900.0,50.95,51.0,50.95,51.0,10900.0
2014-02-06 15:30:00,50.98,51.01,50.96,50.98,22100.0,50.98,51.01,50.96,50.98,22100.0
2014-02-06 15:35:00,50.98,50.99,50.94,50.98,46300.0,50.98,50.99,50.94,50.98,46300.0
2014-02-06 15:40:00,50.98,51.03,50.98,51.02,26700.0,50.98,51.03,50.98,51.02,26700.0
2014-02-06 15:45:00,51.02,51.03,50.94,50.96,80400.0,51.02,51.03,50.94,50.96,80400.0
2014-02-06 15:50:00,50.96,51.01,50.96,50.99,84800.0,50.96,51.01,50.96,50.99,84800.0
2014-02-06 15:55:00,50.98,51.02,50.95,50.96,165500.0,50.98,51.02,50.95,50.96,165500.0
2014-02-07 09:30:00,51.05,51.26,50.82,51.26,79700.0,51.05,51.26,50.82,51.26,79700.0
2014-02-07 09:35:00,51.25,51.53,51.25,51.5,61100.0,51.25,51.53,51.25,51.5,61100.0
2014-02-07 09:40:00,51.5,51.61,51.36,51.36,54200.0,51.5,51.61,51.36,51.36,54200.0
2014-02-07 09:45:00,51.36,51.64,51.28,51.57,40500.0,51.36,51.64,51.28,51.57,40500.0
2014-02-07 09:50:00,51.57,51.59,51.48,51.55,31400.0,51.57,51.59,51.48,51.55,31400.0
2014-02-07 09:55:00,51.55,51.65,51.55,51.58,23700.0,51.55,51.65,51.55,51.58,23700.0
2014-02-07 10:00:00,51.59,51.7,51.56,51.57,26600.0,51.59,51.7,51.56,51.57,26600.0
2014-02-07 10:05:00,51.57,51.57,51.27,51.3,50100.0,51.57,51.57,51.27,51.3,50100.0
2014-02-07 10:10:00,51.29,51.31,51.07,51.09,35700.0,51.29,51.31,51.07,51.09,35700.0
2014-02-07 10:15:00,51.07,51.07,50.87,50.89,31300.0,51.07,51.07,50.87,50.89,31300.0
2014-02-07 10:20:00,50.88,51.0,50.85,50.9,50100.0,50.88,51.0,50.85,50.9,50100.0
2014-02-07 10:25:00,50.87,50.91,50.84,50.86,21100.0,50.87,50.91,50.84,50.86,21100.0
2014-02-07 10:30:00,50.86,50.99,50.85,50.92,14700.0,50.86,50.99,50.85,50.92,14700.0
2014-02-07 10:35:00,50.93,51.0,50.9,50.96,13800.0,50.93,51.0,50.9,50.96,13800.0
2014-02-07 10:40:00,50.96,50.96,50.87,50.87,13300.0,50.96,50.96,50.87,50.87,13300.0
2014-02-07 10:45:00,50.87,50.91,50.87,50.89,21100.0,50.87,50.91,50.87,50.89,21100.0
2014-02-07 10:50:00,50.88,50.91,50.86,50.89,34500.0,50.88,50.91,50.86,50.89,34500.0
2014-02-07 10:55:00,50.89,50.93,50.85,50.9,91000.0,50.89,50.93,50.85,50.9,91000.0
2014-02-07 11:00:00,50.91,51.03,50.9,51.01,54000.0,50.91,51.03,50.9,51.01,54000.0
2014-02-07 11:05:00,51.0,51.09,51.0,51.05,29700.0,51.0,51.09,51.0,51.05,29700.0
2014-02-07 11:10:00,51.04,51.2,51.04,51.18,30400.0,51.04,51.2,51.04,51.18,30400.0
2014-02-07 11:15:00,51.18,51.2,51.1,51.18,36600.0,51.18,51.2,51.1,51.18,36600.0
2014-02-07 11:20:00,51.18,51.31,51.18,51.3,23100.0,51.18,51.31,51.18,51.3,23100.0
2014-02-07 11:25:00,51.31,51.36,51.3,51.34,22400.0,51.31,51.36,51.3,51.34,22400.0
2014-02-07 11:30:00,51.36,51.4,51.34,51.38,6600.0,51.36,51.4,51.34,51.38,6600.0
2014-02-07 11:35:00,51.37,51.39,51.34,51.35,15600.0,51.37,51.39,51.34,51.35,15600.0
2014-02-07 11:40:00,51.35,51.36,51.33,51.35,17700.0,51.35,51.36,51.33,51.35,17700.0
2014-02-07 11:45:00,51.37,51.43,51.36,51.43,5600.0,51.37,51.43,51.36,51.43,5600.0
2014-02-07 11:50:00,51.43,51.48,51.42,51.48,5100.0,51.43,51.48,51.42,51.48,5100.0
2014-02-07 11:55:00,51.47,51.52,51.45,51.52,3400.0,51.47,51.52,51.45,51.52,3400.0
2014-02-07 12:00:00,51.52,51.54,51.48,51.48,8400.0,51.52,51.54,51.48,51.48,8400.0
2014-02-07 12:05:00,51.48,51.52,51.48,51.48,7200.0,51.48,51.52,51.48,51.48,7200.0
2014-02-07 12:10:00,51.47,51.54,51.47,51.51,5600.0,51.47,51.54,51.47,51.51,5600.0
2014-02-07 12:15:00,51.55,51.55,51.52,51.54,4600.0,51.55,51.55,51.52,51.54,4600.0
2014-02-07 12:20:00,51.54,51.55,51.52,51.55,3000.0,51.54,51.55,51.52,51.55,3000.0
2014-02-07 12:25:00,51.55,51.56,51.51,51.52,8700.0,51.55,51.56,51.51,51.52,8700.0
2014-02-07 12:30:00,51.53,51.59,51.53,51.55,13500.0,51.53,51.59,51.53,51.55,13500.0
2014-02-07 12:35:00,51.55,51.56,51.51,51.51,1800.0,51.55,51.56,51.51,51.51,1800.0
2014-02-07 12:40:00,51.54,51.54,51.5,51.51,6000.0,51.54,51.54,51.5,51.51,6000.0
2014-02-07 12:45:00,51.52,51.54,51.5,51.51,11000.0,51.52,51.54,51.5,51.51,11000.0
2014-02-07 12:50:00,51.5,51.55,51.5,51.52,9600.0,51.5,51.55,51.5,51.52,9600.0
2014-02-07 12:55:00,51.5,51.57,51.49,51.57,25700.0,51.5,51.57,51.49,51.57,25700.0
2014-02-07 13:00:00,51.55,51.66,51.55,51.66,9000.0,51.55,51.66,51.55,51.66,9000.0
2014-02-07 13:05:00,51.65,51.7,51.64,51.7,41900.0,51.65,51.7,51.64,51.7,41900.0
2014-02-07 13:10:00,51.7,51.77,51.7,51.73,15900.0,51.7,51.77,51.7,51.73,15900.0
2014-02-07 13:15:00,51.74,51.82,51.74,51.82,14700.0,51.74,51.82,51.74,51.82,14700.0
2014-02-07 13:20:00,51.82,51.84,51.81,51.82,17100.0,51.82,51.84,51.81,51.82,17100.0
2014-02-07 13:25:00,51.82,51.83,51.8,51.81,6700.0,51.82,51.83,51.8,51.81,6700.0
2014-02-07 13:30:00,51.8,51.86,51.8,51.83,25700.0,51.8,51.86,51.8,51.83,25700.0
2014-02-07 13:35:00,51.83,51.83,51.74,51.74,16100.0,51.83,51.83,51.74,51.74,16100.0
2014-02-07 13:40:00,51.75,51.84,51.75,51.81,17900.0,51.75,51.84,51.75,51.81,17900.0
2014-02-07 13:45:00,51.81,51.85,51.81,51.85,10000.0,51.81,51.85,51.81,51.85,10000.0
2014-02-07 13:50:00,51.86,51.87,51.8,51.81,18500.0,51.86,51.87,51.8,51.81,18500.0
2014-02-07 13:55:00,51.82,51.89,51.79,51.87,19900.0,51.82,51.89,51.79,51.87,19900.0
2014-02-07 14:00:00,51.87,51.94,51.83,51.91,19200.0,51.87,51.94,51.83,51.91,19200.0
2014-02-07 14:05:00,51.9,51.91,51.88,51.91,10500.0,51.9,51.91,51.88,51.91,10500.0
2014-02-07 14:10:00,51.91,51.97,51.88,51.89,17500.0,51.91,51.97,51.88,51.89,17500.0
2014-02-07 14:15:00,51.9,51.98,51.89,51.96,17600.0,51.9,51.98,51.89,51.96,17600.0
2014-02-07 14:20:00,51.95,52.04,51.95,52.01,29500.0,51.95,52.04,51.95,52.01,29500.0
2014-02-07 14:25:00,52.02,52.05,51.95,51.95,18800.0,52.02,52.05,51.95,51.95,18800.0
2014-02-07 14:30:00,51.95,52.09,51.95,52.0,20300.0,51.95,52.09,51.95,52.0,20300.0
2014-02-07 14:35:00,52.0,52.03,51.97,52.03,11700.0,52.0,52.03,51.97,52.03,11700.0
2014-02-07 14:40:00,52.03,52.07,52.01,52.06,11600.0,52.03,52.07,52.01,52.06,11600.0
2014-02-07 14:45:00,52.06,52.09,52.03,52.03,20400.0,52.06,52.09,52.03,52.03,20400.0
2014-02-07 14:50:00,52.02,52.06,52.02,52.02,17000.0,52.02,52.06,52.02,52.02,17000.0
2014-02-07 14:55:00,52.02,52.06,51.98,52.06,24500.0,52.02,52.06,51.98,52.06,24500.0
2014-02-07 15:00:00,52.05,52.08,52.0,52.02,63600.0,52.05,52.08,52.0,52.02,63600.0
2014-02-07 15:05:00,52.02,52.02,51.95,51.98,62600.0,52.02,52.02,51.95,51.98,62600.0
2014-02-07 15:10:00,51.98,52.02,51.96,52.0,40700.0,51.98,52.02,51.96,52.0,40700.0
2014-02-07 15:15:00,52.0,52.03,51.98,52.0,41300.0,52.0,52.03,51.98,52.0,41300.0
2014-02-07 15:20:00,51.99,52.04,51.98,52.02,36800.0,51.99,52.04,51.98,52.02,36800.0
2014-02-07 15:25:00,52.02,52.05,52.01,52.03,27600.0,52.02,52.05,52.01,52.03,27600.0
2014-02-07 15:30:00,52.03,52.1,52.03,52.08,44400.0,52.03,52.1,52.03,52.08,44400.0
2014-02-07 15:35:00,52.09,52.17,52.08,52.14,61200.0,52.09,52.17,52.08,52.14,61200.0
2014-02-07 15:40:00,52.13,52.18,52.11,52.15,60800.0,52.13,52.18,52.11,52.15,60800.0
2014-02-07 15:45:00,52.16,52.19,52.06,52.06,117400.0,52.16,52.19,52.06,52.06,117400.0
2014-02-07 15:50:00,52.07,52.08,51.99,52.02,109800.0,52.07,52.08,51.99,52.02,109800.0
2014-02-07 15:55:00,52.02,52.04,51.93,51.98,206400.0,52.02,52.04,51.93,51.98,206400.0
2014-02-10 09:30:00,51.84,52.09,51.76,52.0,47100.0,51.84,52.09,51.76,52.0,47100.0
2014-02-10 09:35:00,52.0,52.0,51.79,51.98,27300.0,52.0,52.0,51.79,51.98,27300.0
2014-02-10 09:40:00,51.96,52.12,51.9,52.09,20500.0,51.96,52.12,51.9,52.09,20500.0
2014-02-10 09:45:00,52.11,52.14,52.02,52.09,17500.0,52.11,52.14,52.02,52.09,17500.0
2014-02-10 09:50:00,52.11,52.13,51.93,52.04,17100.0,52.11,52.13,51.93,52.04,17100.0
2014-02-10 09:55:00,52.02,52.09,51.99,52.09,56000.0,52.02,52.09,51.99,52.09,56000.0
2014-02-10 10:00:00,52.1,52.23,52.07,52.19,35600.0,52.1,52.23,52.07,52.19,35600.0
2014-02-10 10:05:00,52.17,52.17,52.07,52.1,24400.0,52.17,52.17,52.07,52.1,24400.0
2014-02-10 10:10:00,52.09,52.19,52.08,52.14,22300.0,52.09,52.19,52.08,52.14,22300.0
2014-02-10 10:15:00,52.14,52.28,52.13,52.28,41600.0,52.14,52.28,52.13,52.28,41600.0
2014-02-10 10:20:00,52.29,52.36,52.16,52.16,155700.0,52.29,52.36,52.16,52.16,155700.0
2014-02-10 10:25:00,52.16,52.17,52.06,52.09,19600.0,52.16,52.17,52.06,52.09,19600.0
2014-02-10 10:30:00,52.08,52.09,51.95,52.01,18700.0,52.08,52.09,51.95,52.01,18700.0
2014-02-10 10:35:00,52.01,52.01,51.89,51.92,14600.0,52.01,52.01,51.89,51.92,14600.0
2014-02-10 10:40:00,51.93,51.99,51.86,51.88,15700.0,51.93,51.99,51.86,51.88,15700.0
2014-02-10 10:45:00,51.87,51.87,51.77,51.77,14200.0,51.87,51.87,51.77,51.77,14200.0
2014-02-10 10:50:00,51.77,51.85,51.75,51.83,13000.0,51.77,51.85,51.75,51.83,13000.0
2014-02-10 10:55:00,51.81,51.9,51.79,51.86,12500.0,51.81,51.9,51.79,51.86,12500.0
2014-02-10 11:00:00,51.83,51.85,51.77,51.77,11800.0,51.83,51.85,51.77,51.77,11800.0
2014-02-10 11:05:00,51.78,51.85,51.77,51.85,12700.0,51.78,51.85,51.77,51.85,12700.0
2014-02-10 11:10:00,51.85,51.94,51.85,51.91,24300.0,51.85,51.94,51.85,51.91,24300.0
2014-02-10 11:15:00,51.91,52.04,51.9,52.04,21900.0,51.91,52.04,51.9,52.04,21900.0
2014-02-10 11:20:00,52.05,52.14,52.05,52.12,18500.0,52.05,52.14,52.05,52.12,18500.0
2014-02-10 11:25:00,52.14,52.24,52.14,52.24,24600.0,52.14,52.24,52.14,52.24,24600.0
2014-02-10 11:30:00,52.24,52.29,52.18,52.18,24600.0,52.24,52.29,52.18,52.18,24600.0
2014-02-10 11:35:00,52.2,52.2,52.01,52.01,12000.0,52.2,52.2,52.01,52.01,12000.0
2014-02-10 11:40:00,52.03,52.23,52.03,52.22,13400.0,52.03,52.23,52.03,52.22,13400.0
2014-02-10 11:45:00,52.23,52.23,52.18,52.19,23100.0,52.23,52.23,52.18,52.19,23100.0
2014-02-10 11:50:00,52.18,52.29,52.18,52.28,16000.0,52.18,52.29,52.18,52.28,16000.0
2014-02-10 11:55:00,52.27,52.34,52.27,52.34,20200.0,52.27,52.34,52.27,52.34,20200.0
2014-02-10 12:00:00,52.34,52.35,52.33,52.33,17900.0,52.34,52.35,52.33,52.33,17900.0
2014-02-10 12:05:00,52.34,52.39,52.32,52.38,25400.0,52.34,52.39,52.32,52.38,25400.0
2014-02-10 12:10:00,52.39,52.45,52.39,52.45,15400.0,52.39,52.45,52.39,52.45,15400.0
2014-02-10 12:15:00,52.44,52.48,52.43,52.45,23700.0,52.44,52.48,52.43,52.45,23700.0
2014-02-10 12:20:00,52.44,52.49,52.44,52.48,11400.0,52.44,52.49,52.44,52.48,11400.0
2014-02-10 12:25:00,52.48,52.48,52.4,52.4,22900.0,52.48,52.48,52.4,52.4,22900.0
2014-02-10 12:30:00,52.4,52.46,52.37,52.4,37500.0,52.4,52.46,52.37,52.4,37500.0
2014-02-10 12:35:00,52.38,52.44,52.28,52.28,33000.0,52.38,52.44,52.28,52.28,33000.0
2014-02-10 12:40:00,52.27,52.35,52.24,52.33,16900.0,52.27,52.35,52.24,52.33,16900.0
2014-02-10 12:45:00,52.32,52.33,52.18,52.22,15300.0,52.32,52.33,52.18,52.22,15300.0
2014-02-10 12:50:00,52.26,52.26,52.18,52.23,10600.0,52.26,52.26,52.18,52.23,10600.0
2014-02-10 12:55:00,52.23,52.23,52.13,52.13,15100.0,52.23,52.23,52.13,52.13,15100.0
2014-02-10 13:00:00,52.13,52.13,52.03,52.13,16400.0,52.13,52.13,52.03,52.13,16400.0
2014-02-10 13:05:00,52.13,52.13,52.07,52.07,8100.0,52.13,52.13,52.07,52.07,8100.0
2014-02-10 13:10:00,52.07,52.08,52.06,52.06,14700.0,52.07,52.08,52.06,52.06,14700.0
2014-02-10 13:15:00,52.07,52.14,52.07,52.13,11900.0,52.07,52.14,52.07,52.13,11900.0
2014-02-10 13:20:00,52.13,52.25,52.12,52.25,31000.0,52.13,52.25,52.12,52.25,31000.0
2014-02-10 13:25:00,52.26,52.28,52.23,52.25,13900.0,52.26,52.28,52.23,52.25,13900.0
2014-02-10 13:30:00,52.26,52.28,52.23,52.24,11900.0,52.26,52.28,52.23,52.24,11900.0
2014-02-10 13:35:00,52.25,52.32,52.25,52.31,19900.0,52.25,52.32,52.25,52.31,19900.0
2014-02-10 13:40:00,52.28,52.43,52.28,52.33,117100.0,52.28,52.43,52.28,52.33,117100.0
2014-02-10 13:45:00,52.33,52.38,52.32,52.33,14800.0,52.33,52.38,52.32,52.33,14800.0
2014-02-10 13:50:00,52.32,52.34,52.23,52.24,34400.0,52.32,52.34,52.23,52.24,34400.0
2014-02-10 13:55:00,52.23,52.24,52.18,52.23,9300.0,52.23,52.24,52.18,52.23,9300.0
2014-02-10 14:00:00,52.23,52.26,52.22,52.25,11700.0,52.23,52.26,52.22,52.25,11700.0
2014-02-10 14:05:00,52.26,52.27,52.25,52.25,11800.0,52.26,52.27,52.25,52.25,11800.0
2014-02-10 14:10:00,52.25,52.33,52.25,52.3,20000.0,52.25,52.33,52.25,52.3,20000.0
2014-02-10 14:15:00,52.3,52.32,52.3,52.32,12300.0,52.3,52.32,52.3,52.32,12300.0
2014-02-10 14:20:00,52.31,52.35,52.28,52.28,23100.0,52.31,52.35,52.28,52.28,23100.0
2014-02-10 14:25:00,52.27,52.33,52.21,52.22,31100.0,52.27,52.33,52.21,52.22,31100.0
2014-02-10 14:30:00,52.21,52.27,52.21,52.24,10100.0,52.21,52.27,52.21,52.24,10100.0
2014-02-10 14:35:00,52.24,52.32,52.24,52.32,16000.0,52.24,52.32,52.24,52.32,16000.0
2014-02-10 14:40:00,52.32,52.37,52.3,52.33,59100.0,52.32,52.37,52.3,52.33,59100.0
2014-02-10 14:45:00,52.32,52.34,52.3,52.3,19100.0,52.32,52.34,52.3,52.3,19100.0
2014-02-10 14:50:00,52.3,52.3,52.23,52.24,16600.0,52.3,52.3,52.23,52.24,16600.0
2014-02-10 14:55:00,52.24,52.24,52.19,52.2,20700.0,52.24,52.24,52.19,52.2,20700.0
2014-02-10 15:00:00,52.2,52.21,52.19,52.2,16200.0,52.2,52.21,52.19,52.2,16200.0
2014-02-10 15:05:00,52.2,52.23,52.19,52.2,12400.0,52.2,52.23,52.19,52.2,12400.0
2014-02-10 15:10:00,52.21,52.23,52.2,52.21,14500.0,52.21,52.23,52.2,52.21,14500.0
2014-02-10 15:15:00,52.21,52.23,52.2,52.21,17700.0,52.21,52.23,52.2,52.21,17700.0
2014-02-10 15:20:00,52.22,52.25,52.2,52.21,19400.0,52.22,52.25,52.2,52.21,19400.0
2014-02-10 15:25:00,52.21,52.22,52.2,52.22,14000.0,52.21,52.22,52.2,52.22,14000.0
2014-02-10 15:30:00,52.22,52.26,52.21,52.26,27100.0,52.22,52.26,52.21,52.26,27100.0
2014-02-10 15:35:00,52.25,52.3,52.25,52.26,18000.0,52.25,52.3,52.25,52.26,18000.0
2014-02-10 15:40:00,52.26,52.27,52.25,52.25,27200.0,52.26,52.27,52.25,52.25,27200.0
2014-02-10 15:45:00,52.25,52.28,52.2,52.24,64800.0,52.25,52.28,52.2,52.24,64800.0
2014-02-10 15:50:00,52.25,52.26,52.21,52.24,84300.0,52.25,52.26,52.21,52.24,84300.0
2014-02-10 15:55:00,52.24,52.29,52.23,52.29,112300.0,52.24,52.29,52.23,52.29,112300.0
2014-02-11 09:30:00,52.55,52.76,52.3,52.67,65600.0,52.55,52.76,52.3,52.67,65600.0
2014-02-11 09:35:00,52.7,52.83,52.49,52.81,52300.0,52.7,52.83,52.49,52.81,52300.0
2014-02-11 09:40:00,52.79,52.95,52.7,52.86,56500.0,52.79,52.95,52.7,52.86,56500.0
2014-02-11 09:45:00,52.88,53.0,52.88,52.94,27400.0,52.88,53.0,52.88,52.94,27400.0
2014-02-11 09:50:00,52.91,52.97,52.8,52.8,37700.0,52.91,52.97,52.8,52.8,37700.0
2014-02-11 09:55:00,52.87,52.91,52.76,52.82,17200.0,52.87,52.91,52.76,52.82,17200.0
2014-02-11 10:00:00,52.85,52.98,52.8,52.93,26600.0,52.85,52.98,52.8,52.93,26600.0
2014-02-11 10:05:00,52.9,52.97,52.82,52.93,13000.0,52.9,52.97,52.82,52.93,13000.0
2014-02-11 10:10:00,52.92,52.93,52.81,52.93,20300.0,52.92,52.93,52.81,52.93,20300.0
2014-02-11 10:15:00,52.95,53.03,52.93,53.03,31100.0,52.95,53.03,52.93,53.03,31100.0
2014-02-11 10:20:00,53.02,53.08,52.97,53.0,17700.0,53.02,53.08,52.97,53.0,17700.0
2014-02-11 10:25:00,53.01,53.02,52.98,53.02,12400.0,53.01,53.02,52.98,53.02,12400.0
2014-02-11 10:30:00,53.02,53.07,53.01,53.05,14800.0,53.02,53.07,53.01,53.05,14800.0
2014-02-11 10:35:00,53.05,53.06,53.0,53.03,8200.0,53.05,53.06,53.0,53.03,8200.0
2014-02-11 10:40:00,53.05,53.09,52.97,52.99,25800.0,53.05,53.09,52.97,52.99,25800.0
2014-02-11 10:45:00,52.98,53.0,52.86,52.86,12600.0,52.98,53.0,52.86,52.86,12600.0
2014-02-11 10:50:00,52.85,52.85,52.67,52.67,14400.0,52.85,52.85,52.67,52.67,14400.0
2014-02-11 10:55:00,52.65,52.68,52.59,52.68,13300.0,52.65,52.68,52.59,52.68,13300.0
2014-02-11 11:00:00,52.69,52.78,52.69,52.75,54700.0,52.69,52.78,52.69,52.75,54700.0
2014-02-11 11:05:00,52.75,52.75,52.63,52.66,14100.0,52.75,52.75,52.63,52.66,14100.0
2014-02-11 11:10:00,52.63,52.66,52.63,52.63,6300.0,52.63,52.66,52.63,52.63,6300.0
2014-02-11 11:15:00,52.64,52.73,52.62,52.69,36000.0,52.64,52.73,52.62,52.69,36000.0
2014-02-11 11:20:00,52.69,52.73,52.63,52.71,65500.0,52.69,52.73,52.63,52.71,65500.0
2014-02-11 11:25:00,52.71,52.78,52.69,52.72,15600.0,52.71,52.78,52.69,52.72,15600.0
2014-02-11 11:30:00,52.73,52.82,52.71,52.78,16300.0,52.73,52.82,52.71,52.78,16300.0
2014-02-11 11:35:00,52.79,52.82,52.75,52.8,24700.0,52.79,52.82,52.75,52.8,24700.0
2014-02-11 11:40:00,52.81,52.86,52.8,52.8,25300.0,52.81,52.86,52.8,52.8,25300.0
2014-02-11 11:45:00,52.8,52.82,52.79,52.8,8900.0,52.8,52.82,52.79,52.8,8900.0
2014-02-11 11:50:00,52.82,52.86,52.8,52.85,9000.0,52.82,52.86,52.8,52.85,9000.0
2014-02-11 11:55:00,52.86,52.87,52.82,52.87,6500.0,52.86,52.87,52.82,52.87,6500.0
2014-02-11 12:00:00,52.87,52.87,52.84,52.86,6700.0,52.87,52.87,52.84,52.86,6700.0
2014-02-11 12:05:00,52.87,52.87,52.79,52.79,10600.0,52.87,52.87,52.79,52.79,10600.0
2014-02-11 12:10:00,52.78,52.78,52.68,52.7,19000.0,52.78,52.78,52.68,52.7,19000.0
2014-02-11 12:15:00,52.69,52.72,52.66,52.71,7300.0,52.69,52.72,52.66,52.71,7300.0
2014-02-11 12:20:00,52.72,52.72,52.7,52.7,9900.0,52.72,52.72,52.7,52.7,9900.0
2014-02-11 12:25:00,52.72,52.73,52.65,52.65,19400.0,52.72,52.73,52.65,52.65,19400.0
2014-02-11 12:30:00,52.65,52.67,52.64,52.65,9800.0,52.65,52.67,52.64,52.65,9800.0
2014-02-11 12:35:00,52.65,52.68,52.63,52.64,11400.0,52.65,52.68,52.63,52.64,11400.0
2014-02-11 12:40:00,52.65,52.67,52.64,52.64,8600.0,52.65,52.67,52.64,52.64,8600.0
2014-02-11 12:45:00,52.65,52.69,52.64,52.69,7700.0,52.65,52.69,52.64,52.69,7700.0
2014-02-11 12:50:00,52.69,52.69,52.65,52.65,10400.0,52.69,52.69,52.65,52.65,10400.0
2014-02-11 12:55:00,52.66,52.67,52.64,52.67,19500.0,52.66,52.67,52.64,52.67,19500.0
2014-02-11 13:00:00,52.67,52.72,52.67,52.72,8100.0,52.67,52.72,52.67,52.72,8100.0
2014-02-11 13:05:00,52.72,52.72,52.64,52.66,24700.0,52.72,52.72,52.64,52.66,24700.0
2014-02-11 13:10:00,52.67,52.73,52.66,52.7,31800.0,52.67,52.73,52.66,52.7,31800.0
2014-02-11 13:15:00,52.7,52.76,52.67,52.72,16600.0,52.7,52.76,52.67,52.72,16600.0
2014-02-11 13:20:00,52.72,52.73,52.7,52.73,4000.0,52.72,52.73,52.7,52.73,4000.0
2014-02-11 13:25:00,52.72,52.72,52.7,52.7,8300.0,52.72,52.72,52.7,52.7,8300.0
2014-02-11 13:30:00,52.73,52.74,52.7,52.71,8200.0,52.73,52.74,52.7,52.71,8200.0
2014-02-11 13:35:00,52.72,52.72,52.66,52.67,7400.0,52.72,52.72,52.66,52.67,7400.0
2014-02-11 13:40:00,52.68,52.7,52.66,52.67,10400.0,52.68,52.7,52.66,52.67,10400.0
2014-02-11 13:45:00,52.68,52.73,52.68,52.69,20300.0,52.68,52.73,52.68,52.69,20300.0
2014-02-11 13:50:00,52.69,52.69,52.61,52.61,16700.0,52.69,52.69,52.61,52.61,16700.0
2014-02-11 13:55:00,52.6,52.6,52.5,52.5,7900.0,52.6,52.6,52.5,52.5,7900.0
2014-02-11 14:00:00,52.52,52.55,52.51,52.53,9800.0,52.52,52.55,52.51,52.53,9800.0
2014-02-11 14:05:00,52.53,52.55,52.52,52.54,14300.0,52.53,52.55,52.52,52.54,14300.0
2014-02-11 14:10:00,52.55,52.55,52.49,52.5,32700.0,52.55,52.55,52.49,52.5,32700.0
2014-02-11 14:15:00,52.51,52.55,52.51,52.54,15000.0,52.51,52.55,52.51,52.54,15000.0
2014-02-11 14:20:00,52.55,52.61,52.54,52.61,60500.0,52.55,52.61,52.54,52.61,60500.0
2014-02-11 14:25:00,52.61,52.62,52.6,52.62,8800.0,52.61,52.62,52.6,52.62,8800.0
2014-02-11 14:30:00,52.62,52.64,52.62,52.62,7000.0,52.62,52.64,52.62,52.62,7000.0
2014-02-11 14:35:00,52.61,52.63,52.59,52.63,4000.0,52.61,52.63,52.59,52.63,4000.0
2014-02-11 14:40:00,52.64,52.71,52.64,52.71,8600.0,52.64,52.71,52.64,52.71,8600.0
2014-02-11 14:45:00,52.71,52.74,52.71,52.73,4300.0,52.71,52.74,52.71,52.73,4300.0
2014-02-11 14:50:00,52.74,52.78,52.73,52.77,16100.0,52.74,52.78,52.73,52.77,16100.0
2014-02-11 14:55:00,52.77,52.85,52.77,52.84,10500.0,52.77,52.85,52.77,52.84,10500.0
2014-02-11 15:00:00,52.84,52.95,52.83,52.95,10300.0,52.84,52.95,52.83,52.95,10300.0
2014-02-11 15:05:00,52.95,52.95,52.89,52.9,15600.0,52.95,52.95,52.89,52.9,15600.0
2014-02-11 15:10:00,52.9,52.95,52.88,52.94,13500.0,52.9,52.95,52.88,52.94,13500.0
2014-02-11 15:15:00,52.94,53.02,52.92,53.02,38200.0,52.94,53.02,52.92,53.02,38200.0
2014-02-11 15:20:00,53.03,53.07,52.99,52.99,16500.0,53.03,53.07,52.99,52.99,16500.0
2014-02-11 15:25:00,52.98,52.98,52.9,52.91,13200.0,52.98,52.98,52.9,52.91,13200.0
2014-02-11 15:30:00,52.92,52.96,52.92,52.96,17900.0,52.92,52.96,52.92,52.96,17900.0
2014-02-11 15:35:00,52.96,52.97,52.95,52.95,12500.0,52.96,52.97,52.95,52.95,12500.0
2014-02-11 15:40:00,52.94,53.0,52.93,52.99,21400.0,52.94,53.0,52.93,52.99,21400.0
2014-02-11 15:45:00,52.99,53.0,52.9,52.91,40400.0,52.99,53.0,52.9,52.91,40400.0
2014-02-11 15:50:00,52.91,52.93,52.9,52.91,45300.0,52.91,52.93,52.9,52.91,45300.0
2014-02-11 15:55:00,52.91,52.92,52.87,52.92,59600.0,52.91,52.92,52.87,52.92,59600.0
2014-02-12 09:30:00,52.96,53.16,52.9,52.91,44000.0,52.96,53.16,52.9,52.91,44000.0
2014-02-12 09:35:00,52.84,53.07,52.76,53.02,56000.0,52.84,53.07,52.76,53.02,56000.0
2014-02-12 09:40:00,53.05,53.25,53.01,53.25,89200.0,53.05,53.25,53.01,53.25,89200.0
2014-02-12 09:45:00,53.27,53.37,53.19,53.25,49500.0,53.27,53.37,53.19,53.25,49500.0
2014-02-12 09:50:00,53.27,53.43,53.27,53.38,7600.0,53.27,53.43,53.27,53.38,7600.0
2014-02-12 09:55:00,53.39,53.49,53.38,53.43,24200.0,53.39,53.49,53.38,53.43,24200.0
2014-02-12 10:00:00,53.42,53.49,53.26,53.27,27300.0,53.42,53.49,53.26,53.27,27300.0
2014-02-12 10:05:00,53.25,53.32,53.22,53.29,125000.0,53.25,53.32,53.22,53.29,125000.0
2014-02-12 10:10:00,53.3,53.3,53.22,53.23,6700.0,53.3,53.3,53.22,53.23,6700.0
2014-02-12 10:15:00,53.22,53.36,53.22,53.29,22400.0,53.22,53.36,53.22,53.29,22400.0
2014-02-12 10:20:00,53.27,53.41,53.24,53.41,63100.0,53.27,53.41,53.24,53.41,63100.0
2014-02-12 10:25:00,53.41,53.48,53.41,53.42,27700.0,53.41,53.48,53.41,53.42,27700.0
2014-02-12 10:30:00,53.42,53.48,53.42,53.42,33000.0,53.42,53.48,53.42,53.42,33000.0
2014-02-12 10:35:00,53.43,53.46,53.39,53.45,12300.0,53.43,53.46,53.39,53.45,12300.0
2014-02-12 10:40:00,53.44,53.44,53.31,53.35,25600.0,53.44,53.44,53.31,53.35,25600.0
2014-02-12 10:45:00,53.35,53.35,53.25,53.3,60300.0,53.35,53.35,53.25,53.3,60300.0
2014-02-12 10:50:00,53.29,53.34,53.29,53.33,7100.0,53.29,53.34,53.29,53.33,7100.0
2014-02-12 10:55:00,53.34,53.36,53.19,53.19,103700.0,53.34,53.36,53.19,53.19,103700.0
2014-02-12 11:00:00,53.2,53.26,53.15,53.17,120700.0,53.2,53.26,53.15,53.17,120700.0
2014-02-12 11:05:00,53.18,53.21,53.16,53.2,16300.0,53.18,53.21,53.16,53.2,16300.0
2014-02-12 11:10:00,53.23,53.26,53.23,53.25,3200.0,53.23,53.26,53.23,53.25,3200.0
2014-02-12 11:15:00,53.24,53.26,53.23,53.26,114200.0,53.24,53.26,53.23,53.26,114200.0
2014-02-12 11:20:00,53.26,53.26,53.12,53.12,6500.0,53.26,53.26,53.12,53.12,6500.0
2014-02-12 11:25:00,53.1,53.14,53.05,53.09,6800.0,53.1,53.14,53.05,53.09,6800.0
2014-02-12 11:30:00,53.07,53.13,53.05,53.1,7800.0,53.07,53.13,53.05,53.1,7800.0
2014-02-12 11:35:00,53.1,53.1,53.0,53.03,9200.0,53.1,53.1,53.0,53.03,9200.0
2014-02-12 11:40:00,53.04,53.07,53.01,53.02,11800.0,53.04,53.07,53.01,53.02,11800.0
2014-02-12 11:45:00,53.01,53.1,53.01,53.03,33200.0,53.01,53.1,53.01,53.03,33200.0
2014-02-12 11:50:00,53.02,53.05,53.0,53.02,21000.0,53.02,53.05,53.0,53.02,21000.0
2014-02-12 11:55:00,53.05,53.11,53.05,53.1,2800.0,53.05,53.11,53.05,53.1,2800.0
2014-02-12 12:00:00,53.09,53.14,53.06,53.13,6500.0,53.09,53.14,53.06,53.13,6500.0
2014-02-12 12:05:00,53.12,53.17,53.1,53.17,112200.0,53.12,53.17,53.1,53.17,112200.0
2014-02-12 12:10:00,53.16,53.2,53.14,53.2,5900.0,53.16,53.2,53.14,53.2,5900.0
2014-02-12 12:15:00,53.2,53.25,53.17,53.25,33800.0,53.2,53.25,53.17,53.25,33800.0
2014-02-12 12:20:00,53.25,53.26,53.21,53.22,13000.0,53.25,53.26,53.21,53.22,13000.0
2014-02-12 12:25:00,53.22,53.25,53.18,53.2,13700.0,53.22,53.25,53.18,53.2,13700.0
2014-02-12 12:30:00,53.2,53.25,53.18,53.24,24100.0,53.2,53.25,53.18,53.24,24100.0
2014-02-12 12:35:00,53.25,53.29,53.23,53.29,18300.0,53.25,53.29,53.23,53.29,18300.0
2014-02-12 12:40:00,53.29,53.3,53.29,53.3,2800.0,53.29,53.3,53.29,53.3,2800.0
2014-02-12 12:45:00,53.29,53.34,53.29,53.32,9600.0,53.29,53.34,53.29,53.32,9600.0
2014-02-12 12:50:00,53.34,53.39,53.31,53.38,15400.0,53.34,53.39,53.31,53.38,15400.0
2014-02-12 12:55:00,53.37,53.39,53.34,53.38,13700.0,53.37,53.39,53.34,53.38,13700.0
2014-02-12 13:00:00,53.38,53.42,53.34,53.39,15500.0,53.38,53.42,53.34,53.39,15500.0
2014-02-12 13:05:00,53.39,53.39,53.38,53.39,22100.0,53.39,53.39,53.38,53.39,22100.0
2014-02-12 13:10:00,53.39,53.42,53.38,53.41,11700.0,53.39,53.42,53.38,53.41,11700.0
2014-02-12 13:15:00,53.4,53.48,53.4,53.47,21400.0,53.4,53.48,53.4,53.47,21400.0
2014-02-12 13:20:00,53.46,53.49,53.44,53.48,39400.0,53.46,53.49,53.44,53.48,39400.0
2014-02-12 13:25:00,53.48,53.56,53.48,53.55,69900.0,53.48,53.56,53.48,53.55,69900.0
2014-02-12 13:30:00,53.55,53.61,53.54,53.59,21500.0,53.55,53.61,53.54,53.59,21500.0
2014-02-12 13:35:00,53.58,53.59,53.51,53.53,21200.0,53.58,53.59,53.51,53.53,21200.0
2014-02-12 13:40:00,53.53,53.53,53.49,53.5,14700.0,53.53,53.53,53.49,53.5,14700.0
2014-02-12 13:45:00,53.51,53.57,53.49,53.56,24400.0,53.51,53.57,53.49,53.56,24400.0
2014-02-12 13:50:00,53.57,53.59,53.53,53.54,16700.0,53.57,53.59,53.53,53.54,16700.0
2014-02-12 13:55:00,53.54,53.6,53.52,53.56,19000.0,53.54,53.6,53.52,53.56,19000.0
2014-02-12 14:00:00,53.57,53.61,53.56,53.61,38100.0,53.57,53.61,53.56,53.61,38100.0
2014-02-12 14:05:00,53.61,53.63,53.59,53.61,14600.0,53.61,53.63,53.59,53.61,14600.0
2014-02-12 14:10:00,53.6,53.64,53.6,53.63,32400.0,53.6,53.64,53.6,53.63,32400.0
2014-02-12 14:15:00,53.62,53.64,53.6,53.62,12300.0,53.62,53.64,53.6,53.62,12300.0
2014-02-12 14:20:00,53.63,53.65,53.61,53.64,9800.0,53.63,53.65,53.61,53.64,9800.0
2014-02-12 14:25:00,53.64,53.64,53.62,53.63,21900.0,53.64,53.64,53.62,53.63,21900.0
2014-02-12 14:30:00,53.63,53.64,53.57,53.6,38100.0,53.63,53.64,53.57,53.6,38100.0
2014-02-12 14:35:00,53.6,53.61,53.57,53.6,26400.0,53.6,53.61,53.57,53.6,26400.0
2014-02-12 14:40:00,53.61,53.64,53.59,53.6,23200.0,53.61,53.64,53.59,53.6,23200.0
2014-02-12 14:45:00,53.61,53.63,53.59,53.61,34200.0,53.61,53.63,53.59,53.61,34200.0
2014-02-12 14:50:00,53.62,53.64,53.61,53.61,19700.0,53.62,53.64,53.61,53.61,19700.0
2014-02-12 14:55:00,53.61,53.61,53.57,53.59,17800.0,53.61,53.61,53.57,53.59,17800.0
2014-02-12 15:00:00,53.59,53.62,53.59,53.61,32900.0,53.59,53.62,53.59,53.61,32900.0
2014-02-12 15:05:00,53.61,53.64,53.59,53.63,41000.0,53.61,53.64,53.59,53.63,41000.0
2014-02-12 15:10:00,53.62,53.75,53.6,53.75,57500.0,53.62,53.75,53.6,53.75,57500.0
2014-02-12 15:15:00,53.75,53.82,53.75,53.79,65100.0,53.75,53.82,53.75,53.79,65100.0
2014-02-12 15:20:00,53.79,53.8,53.77,53.79,53700.0,53.79,53.8,53.77,53.79,53700.0
2014-02-12 15:25:00,53.8,53.8,53.78,53.79,27600.0,53.8,53.8,53.78,53.79,27600.0
2014-02-12 15:30:00,53.8,53.83,53.78,53.8,41300.0,53.8,53.83,53.78,53.8,41300.0
2014-02-12 15:35:00,53.79,53.8,53.76,53.77,52900.0,53.79,53.8,53.76,53.77,52900.0
2014-02-12 15:40:00,53.77,53.8,53.76,53.8,42500.0,53.77,53.8,53.76,53.8,42500.0
2014-02-12 15:45:00,53.8,53.88,53.79,53.86,103800.0,53.8,53.88,53.79,53.86,103800.0
2014-02-12 15:50:00,53.85,53.86,53.74,53.74,95400.0,53.85,53.86,53.74,53.74,95400.0
2014-02-12 15:55:00,53.75,53.8,53.74,53.77,137800.0,53.75,53.8,53.74,53.77,137800.0
2014-02-13 09:30:00,53.52,53.75,53.39,53.7,99700.0,53.52,53.75,53.39,53.7,99700.0
2014-02-13 09:35:00,53.74,53.84,53.5,53.62,69300.0,53.74,53.84,53.5,53.62,69300.0
2014-02-13 09:40:00,53.63,53.72,53.57,53.72,21000.0,53.63,53.72,53.57,53.72,21000.0
2014-02-13 09:45:00,53.72,53.89,53.7,53.85,32600.0,53.72,53.89,53.7,53.85,32600.0
2014-02-13 09:50:00,53.84,54.1,53.84,54.02,101600.0,53.84,54.1,53.84,54.02,101600.0
2014-02-13 09:55:00,54.06,54.06,53.85,53.93,77000.0,54.06,54.06,53.85,53.93,77000.0
2014-02-13 10:00:00,53.96,54.01,53.87,53.87,20700.0,53.96,54.01,53.87,53.87,20700.0
2014-02-13 10:05:00,53.86,54.11,53.85,54.1,43400.0,53.86,54.11,53.85,54.1,43400.0
2014-02-13 10:10:00,54.12,54.17,54.11,54.12,11100.0,54.12,54.17,54.11,54.12,11100.0
2014-02-13 10:15:00,54.13,54.27,54.13,54.23,22300.0,54.13,54.27,54.13,54.23,22300.0
2014-02-13 10:20:00,54.24,54.27,54.16,54.2,15600.0,54.24,54.27,54.16,54.2,15600.0
2014-02-13 10:25:00,54.2,54.26,54.19,54.2,9900.0,54.2,54.26,54.19,54.2,9900.0
2014-02-13 10:30:00,54.18,54.25,54.16,54.22,11700.0,54.18,54.25,54.16,54.22,11700.0
2014-02-13 10:35:00,54.23,54.28,54.23,54.28,11200.0,54.23,54.28,54.23,54.28,11200.0
2014-02-13 10:40:00,54.3,54.4,54.28,54.4,19000.0,54.3,54.4,54.28,54.4,19000.0
2014-02-13 10:45:00,54.41,54.42,54.29,54.34,17100.0,54.41,54.42,54.29,54.34,17100.0
2014-02-13 10:50:00,54.34,54.46,54.34,54.44,12500.0,54.34,54.46,54.34,54.44,12500.0
2014-02-13 10:55:00,54.45,54.49,54.42,54.43,10300.0,54.45,54.49,54.42,54.43,10300.0
2014-02-13 11:00:00,54.43,54.49,54.42,54.43,50000.0,54.43,54.49,54.42,54.43,50000.0
2014-02-13 11:05:00,54.43,54.47,54.38,54.4,65600.0,54.43,54.47,54.38,54.4,65600.0
2014-02-13 11:10:00,54.4,54.4,54.26,54.3,22100.0,54.4,54.4,54.26,54.3,22100.0
2014-02-13 11:15:00,54.3,54.36,54.28,54.31,29000.0,54.3,54.36,54.28,54.31,29000.0
2014-02-13 11:20:00,54.3,54.32,54.21,54.25,26500.0,54.3,54.32,54.21,54.25,26500.0
2014-02-13 11:25:00,54.25,54.27,54.23,54.25,11700.0,54.25,54.27,54.23,54.25,11700.0
2014-02-13 11:30:00,54.25,54.26,54.21,54.25,70100.0,54.25,54.26,54.21,54.25,70100.0
2014-02-13 11:35:00,54.23,54.24,54.18,54.19,10800.0,54.23,54.24,54.18,54.19,10800.0
2014-02-13 11:40:00,54.19,54.24,54.18,54.22,21100.0,54.19,54.24,54.18,54.22,21100.0
2014-02-13 11:45:00,54.21,54.24,54.2,54.24,15500.0,54.21,54.24,54.2,54.24,15500.0
2014-02-13 11:50:00,54.24,54.28,54.23,54.25,62200.0,54.24,54.28,54.23,54.25,62200.0
2014-02-13 11:55:00,54.25,54.25,54.14,54.2,25000.0,54.25,54.25,54.14,54.2,25000.0
2014-02-13 12:00:00,54.21,54.23,54.2,54.21,14100.0,54.21,54.23,54.2,54.21,14100.0
2014-02-13 12:05:00,54.2,54.23,54.2,54.2,11000.0,54.2,54.23,54.2,54.2,11000.0
2014-02-13 12:10:00,54.21,54.26,54.2,54.24,26200.0,54.21,54.26,54.2,54.24,26200.0
2014-02-13 12:15:00,54.24,54.27,54.24,54.26,27200.0,54.24,54.27,54.24,54.26,27200.0
2014-02-13 12:20:00,54.27,54.27,54.23,54.25,10400.0,54.27,54.27,54.23,54.25,10400.0
2014-02-13 12:25:00,54.24,54.24,54.2,54.22,14400.0,54.24,54.24,54.2,54.22,14400.0
2014-02-13 12:30:00,54.21,54.24,54.19,54.2,28700.0,54.21,54.24,54.19,54.2,28700.0
2014-02-13 12:35:00,54.19,54.2,54.16,54.18,17000.0,54.19,54.2,54.16,54.18,17000.0
2014-02-13 12:40:00,54.19,54.21,54.16,54.16,20400.0,54.19,54.21,54.16,54.16,20400.0
2014-02-13 12:45:00,54.15,54.15,54.11,54.12,24200.0,54.15,54.15,54.11,54.12,24200.0
2014-02-13 12:50:00,54.11,54.14,54.1,54.11,29300.0,54.11,54.14,54.1,54.11,29300.0
2014-02-13 12:55:00,54.1,54.12,54.09,54.1,44500.0,54.1,54.12,54.09,54.1,44500.0
2014-02-13 13:00:00,54.1,54.17,54.1,54.16,12700.0,54.1,54.17,54.1,54.16,12700.0
2014-02-13 13:05:00,54.17,54.24,54.16,54.23,23400.0,54.17,54.24,54.16,54.23,23400.0
2014-02-13 13:10:00,54.24,54.24,54.2,54.22,13900.0,54.24,54.24,54.2,54.22,13900.0
2014-02-13 13:15:00,54.22,54.24,54.2,54.24,19900.0,54.22,54.24,54.2,54.24,19900.0
2014-02-13 13:20:00,54.23,54.24,54.2,54.23,18000.0,54.23,54.24,54.2,54.23,18000.0
2014-02-13 13:25:00,54.24,54.24,54.22,54.22,20900.0,54.24,54.24,54.22,54.22,20900.0
2014-02-13 13:30:00,54.22,54.23,54.2,54.21,22700.0,54.22,54.23,54.2,54.21,22700.0
2014-02-13 13:35:00,54.21,54.26,54.19,54.22,98800.0,54.21,54.26,54.19,54.22,98800.0
2014-02-13 13:40:00,54.23,54.25,54.21,54.22,26000.0,54.23,54.25,54.21,54.22,26000.0
2014-02-13 13:45:00,54.22,54.35,54.22,54.34,66900.0,54.22,54.35,54.22,54.34,66900.0
2014-02-13 13:50:00,54.34,54.41,54.34,54.39,20000.0,54.34,54.41,54.34,54.39,20000.0
2014-02-13 13:55:00,54.39,54.41,54.39,54.4,26200.0,54.39,54.41,54.39,54.4,26200.0
2014-02-13 14:00:00,54.4,54.43,54.38,54.39,32000.0,54.4,54.43,54.38,54.39,32000.0
2014-02-13 14:05:00,54.39,54.4,54.38,54.39,18000.0,54.39,54.4,54.38,54.39,18000.0
2014-02-13 14:10:00,54.38,54.4,54.36,54.37,23000.0,54.38,54.4,54.36,54.37,23000.0
2014-02-13 14:15:00,54.36,54.36,54.28,54.29,27600.0,54.36,54.36,54.28,54.29,27600.0
2014-02-13 14:20:00,54.3,54.33,54.29,54.3,11100.0,54.3,54.33,54.29,54.3,11100.0
2014-02-13 14:25:00,54.3,54.31,54.25,54.26,26900.0,54.3,54.31,54.25,54.26,26900.0
2014-02-13 14:30:00,54.26,54.28,54.22,54.22,20300.0,54.26,54.28,54.22,54.22,20300.0
2014-02-13 14:35:00,54.22,54.23,54.19,54.2,27300.0,54.22,54.23,54.19,54.2,27300.0
2014-02-13 14:40:00,54.19,54.2,54.13,54.14,19500.0,54.19,54.2,54.13,54.14,19500.0
2014-02-13 14:45:00,54.15,54.2,54.13,54.2,37900.0,54.15,54.2,54.13,54.2,37900.0
2014-02-13 14:50:00,54.2,54.21,54.18,54.18,29700.0,54.2,54.21,54.18,54.18,29700.0
2014-02-13 14:55:00,54.17,54.19,54.15,54.16,83200.0,54.17,54.19,54.15,54.16,83200.0
2014-02-13 15:00:00,54.16,54.21,54.16,54.16,21200.0,54.16,54.21,54.16,54.16,21200.0
2014-02-13 15:05:00,54.16,54.2,54.16,54.2,33600.0,54.16,54.2,54.16,54.2,33600.0
2014-02-13 15:10:00,54.2,54.2,54.1,54.1,26700.0,54.2,54.2,54.1,54.1,26700.0
2014-02-13 15:15:00,54.11,54.14,54.09,54.13,26200.0,54.11,54.14,54.09,54.13,26200.0
2014-02-13 15:20:00,54.14,54.16,54.12,54.16,47800.0,54.14,54.16,54.12,54.16,47800.0
2014-02-13 15:25:00,54.16,54.2,54.14,54.2,33700.0,54.16,54.2,54.14,54.2,33700.0
2014-02-13 15:30:00,54.2,54.2,54.16,54.16,42700.0,54.2,54.2,54.16,54.16,42700.0
2014-02-13 15:35:00,54.16,54.16,54.12,54.12,37300.0,54.16,54.16,54.12,54.12,37300.0
2014-02-13 15:40:00,54.12,54.13,54.09,54.1,66400.0,54.12,54.13,54.09,54.1,66400.0
2014-02-13 15:45:00,54.1,54.14,54.08,54.14,46400.0,54.1,54.14,54.08,54.14,46400.0
2014-02-13 15:50:00,54.14,54.18,54.14,54.16,97100.0,54.14,54.18,54.14,54.16,97100.0
2014-02-13 15:55:00,54.15,54.16,54.11,54.13,205500.0,54.15,54.16,54.11,54.13,205500.0
2014-02-14 09:30:00,53.94,54.25,53.94,54.16,70200.0,53.94,54.25,53.94,54.16,70200.0
2014-02-14 09:35:00,54.22,54.79,54.22,54.75,85500.0,54.22,54.79,54.22,54.75,85500.0
2014-02-14 09:40:00,54.71,54.75,54.57,54.71,95500.0,54.71,54.75,54.57,54.71,95500.0
2014-02-14 09:45:00,54.75,54.87,54.73,54.8,44000.0,54.75,54.87,54.73,54.8,44000.0
2014-02-14 09:50:00,54.77,54.84,54.73,54.75,57900.0,54.77,54.84,54.73,54.75,57900.0
2014-02-14 09:55:00,54.75,54.75,54.5,54.52,63200.0,54.75,54.75,54.5,54.52,63200.0
2014-02-14 10:00:00,54.55,54.62,54.51,54.52,74700.0,54.55,54.62,54.51,54.52,74700.0
2014-02-14 10:05:00,54.51,54.61,54.51,54.61,19600.0,54.51,54.61,54.51,54.61,19600.0
2014-02-14 10:10:00,54.61,54.72,54.61,54.68,12900.0,54.61,54.72,54.61,54.68,12900.0
2014-02-14 10:15:00,54.7,54.72,54.63,54.68,30700.0,54.7,54.72,54.63,54.68,30700.0
2014-02-14 10:20:00,54.67,54.79,54.67,54.79,32800.0,54.67,54.79,54.67,54.79,32800.0
2014-02-14 10:25:00,54.78,54.87,54.77,54.86,47900.0,54.78,54.87,54.77,54.86,47900.0
2014-02-14 10:30:00,54.87,54.95,54.85,54.92,38500.0,54.87,54.95,54.85,54.92,38500.0
2014-02-14 10:35:00,54.92,54.97,54.91,54.93,49900.0,54.92,54.97,54.91,54.93,49900.0
2014-02-14 10:40:00,54.94,54.94,54.86,54.87,48200.0,54.94,54.94,54.86,54.87,48200.0
2014-02-14 10:45:00,54.87,54.88,54.84,54.88,46400.0,54.87,54.88,54.84,54.88,46400.0
2014-02-14 10:50:00,54.87,54.89,54.86,54.86,27800.0,54.87,54.89,54.86,54.86,27800.0
2014-02-14 10:55:00,54.85,54.85,54.56,54.56,24100.0,54.85,54.85,54.56,54.56,24100.0
2014-02-14 11:00:00,54.56,54.59,54.53,54.54,32100.0,54.56,54.59,54.53,54.54,32100.0
2014-02-14 11:05:00,54.54,54.57,54.51,54.55,22900.0,54.54,54.57,54.51,54.55,22900.0
2014-02-14 11:10:00,54.56,54.58,54.53,54.53,154700.0,54.56,54.58,54.53,54.53,154700.0
2014-02-14 11:15:00,54.53,54.57,54.49,54.53,65100.0,54.53,54.57,54.49,54.53,65100.0
2014-02-14 11:20:00,54.53,54.58,54.53,54.55,14000.0,54.53,54.58,54.53,54.55,14000.0
2014-02-14 11:25:00,54.55,54.59,54.5,54.5,70900.0,54.55,54.59,54.5,54.5,70900.0
2014-02-14 11:30:00,54.51,54.57,54.5,54.55,34100.0,54.51,54.57,54.5,54.55,34100.0
2014-02-14 11:35:00,54.55,54.59,54.53,54.53,8900.0,54.55,54.59,54.53,54.53,8900.0
2014-02-14 11:40:00,54.54,54.58,54.45,54.47,15700.0,54.54,54.58,54.45,54.47,15700.0
2014-02-14 11:45:00,54.47,54.47,54.33,54.39,39400.0,54.47,54.47,54.33,54.39,39400.0
2014-02-14 11:50:00,54.39,54.45,54.38,54.39,24800.0,54.39,54.45,54.38,54.39,24800.0
2014-02-14 11:55:00,54.39,54.47,54.39,54.4,10200.0,54.39,54.47,54.39,54.4,10200.0
2014-02-14 12:00:00,54.4,54.41,54.32,54.33,12400.0,54.4,54.41,54.32,54.33,12400.0
2014-02-14 12:05:00,54.32,54.32,54.23,54.24,15400.0,54.32,54.32,54.23,54.24,15400.0
2014-02-14 12:10:00,54.24,54.29,54.22,54.28,17100.0,54.24,54.29,54.22,54.28,17100.0
2014-02-14 12:15:00,54.28,54.32,54.28,54.31,14300.0,54.28,54.32,54.28,54.31,14300.0
2014-02-14 12:20:00,54.31,54.38,54.29,54.38,13800.0,54.31,54.38,54.29,54.38,13800.0
2014-02-14 12:25:00,54.38,54.4,54.34,54.35,14500.0,54.38,54.4,54.34,54.35,14500.0
2014-02-14 12:30:00,54.36,54.37,54.34,54.36,16700.0,54.36,54.37,54.34,54.36,16700.0
2014-02-14 12:35:00,54.35,54.39,54.31,54.39,10600.0,54.35,54.39,54.31,54.39,10600.0
2014-02-14 12:40:00,54.38,54.52,54.38,54.52,11700.0,54.38,54.52,54.38,54.52,11700.0
2014-02-14 12:45:00,54.51,54.51,54.44,54.45,17800.0,54.51,54.51,54.44,54.45,17800.0
2014-02-14 12:50:00,54.44,54.45,54.38,54.41,27000.0,54.44,54.45,54.38,54.41,27000.0
2014-02-14 12:55:00,54.4,54.41,54.33,54.38,12800.0,54.4,54.41,54.33,54.38,12800.0
2014-02-14 13:00:00,54.37,54.42,54.37,54.42,12100.0,54.37,54.42,54.37,54.42,12100.0
2014-02-14 13:05:00,54.42,54.43,54.4,54.43,13200.0,54.42,54.43,54.4,54.43,13200.0
2014-02-14 13:10:00,54.43,54.44,54.4,54.43,15400.0,54.43,54.44,54.4,54.43,15400.0
2014-02-14 13:15:00,54.44,54.46,54.43,54.45,16200.0,54.44,54.46,54.43,54.45,16200.0
2014-02-14 13:20:00,54.46,54.47,54.41,54.43,12200.0,54.46,54.47,54.41,54.43,12200.0
2014-02-14 13:25:00,54.43,54.47,54.4,54.41,13300.0,54.43,54.47,54.4,54.41,13300.0
2014-02-14 13:30:00,54.42,54.42,54.4,54.42,9600.0,54.42,54.42,54.4,54.42,9600.0
2014-02-14 13:35:00,54.42,54.46,54.39,54.45,12600.0,54.42,54.46,54.39,54.45,12600.0
2014-02-14 13:40:00,54.46,54.48,54.43,54.43,25400.0,54.46,54.48,54.43,54.43,25400.0
2014-02-14 13:45:00,54.44,54.46,54.4,54.4,22700.0,54.44,54.46,54.4,54.4,22700.0
2014-02-14 13:50:00,54.41,54.42,54.39,54.42,15800.0,54.41,54.42,54.39,54.42,15800.0
2014-02-14 13:55:00,54.42,54.43,54.39,54.43,15900.0,54.42,54.43,54.39,54.43,15900.0
2014-02-14 14:00:00,54.43,54.45,54.41,54.45,16700.0,54.43,54.45,54.41,54.45,16700.0
2014-02-14 14:05:00,54.44,54.45,54.37,54.37,16700.0,54.44,54.45,54.37,54.37,16700.0
2014-02-14 14:10:00,54.38,54.4,54.35,54.37,38100.0,54.38,54.4,54.35,54.37,38100.0
2014-02-14 14:15:00,54.37,54.4,54.36,54.39,25300.0,54.37,54.4,54.36,54.39,25300.0
2014-02-14 14:20:00,54.38,54.39,54.36,54.38,21800.0,54.38,54.39,54.36,54.38,21800.0
2014-02-14 14:25:00,54.37,54.41,54.37,54.39,32100.0,54.37,54.41,54.37,54.39,32100.0
2014-02-14 14:30:00,54.4,54.41,54.37,54.38,40900.0,54.4,54.41,54.37,54.38,40900.0
2014-02-14 14:35:00,54.37,54.38,54.25,54.25,60600.0,54.37,54.38,54.25,54.25,60600.0
2014-02-14 14:40:00,54.25,54.26,54.19,54.21,59200.0,54.25,54.26,54.19,54.21,59200.0
2014-02-14 14:45:00,54.21,54.26,54.2,54.2,18100.0,54.21,54.26,54.2,54.2,18100.0
2014-02-14 14:50:00,54.21,54.27,54.2,54.25,17000.0,54.21,54.27,54.2,54.25,17000.0
2014-02-14 14:55:00,54.26,54.3,54.26,54.3,25900.0,54.26,54.3,54.26,54.3,25900.0
2014-02-14 15:00:00,54.29,54.31,54.29,54.31,9500.0,54.29,54.31,54.29,54.31,9500.0
2014-02-14 15:05:00,54.31,54.31,54.26,54.26,32500.0,54.31,54.31,54.26,54.26,32500.0
2014-02-14 15:10:00,54.26,54.26,54.19,54.19,24100.0,54.26,54.26,54.19,54.19,24100.0
2014-02-14 15:15:00,54.19,54.19,54.16,54.16,21500.0,54.19,54.19,54.16,54.16,21500.0
2014-02-14 15:20:00,54.16,54.16,54.07,54.07,51000.0,54.16,54.16,54.07,54.07,51000.0
2014-02-14 15:25:00,54.08,54.09,54.03,54.05,62800.0,54.08,54.09,54.03,54.05,62800.0
2014-02-14 15:30:00,54.04,54.07,54.03,54.07,61300.0,54.04,54.07,54.03,54.07,61300.0
2014-02-14 15:35:00,54.07,54.16,54.07,54.15,35800.0,54.07,54.16,54.07,54.15,35800.0
2014-02-14 15:40:00,54.15,54.16,54.13,54.14,29200.0,54.15,54.16,54.13,54.14,29200.0
2014-02-14 15:45:00,54.13,54.14,54.04,54.04,59500.0,54.13,54.14,54.04,54.04,59500.0
2014-02-14 15:50:00,54.05,54.07,54.03,54.06,89600.0,54.05,54.07,54.03,54.06,89600.0
2014-02-14 15:55:00,54.06,54.17,54.06,54.16,250700.0,54.06,54.17,54.06,54.16,250700.0
2014-02-18 09:30:00,54.17,54.51,54.09,54.42,89500.0,54.17,54.51,54.09,54.42,89500.0
2014-02-18 09:35:00,54.42,54.78,54.41,54.68,42500.0,54.42,54.78,54.41,54.68,42500.0
2014-02-18 09:40:00,54.69,54.82,54.51,54.75,22900.0,54.69,54.82,54.51,54.75,22900.0
2014-02-18 09:45:00,54.75,54.86,54.69,54.7,26700.0,54.75,54.86,54.69,54.7,26700.0
2014-02-18 09:50:00,54.71,54.73,54.51,54.51,29400.0,54.71,54.73,54.51,54.51,29400.0
2014-02-18 09:55:00,54.52,54.53,54.3,54.31,28400.0,54.52,54.53,54.3,54.31,28400.0
2014-02-18 10:00:00,54.3,54.31,54.05,54.06,38300.0,54.3,54.31,54.05,54.06,38300.0
2014-02-18 10:05:00,54.06,54.12,53.93,53.95,74900.0,54.06,54.12,53.93,53.95,74900.0
2014-02-18 10:10:00,53.95,54.02,53.8,53.95,68400.0,53.95,54.02,53.8,53.95,68400.0
2014-02-18 10:15:00,53.94,54.04,53.93,54.03,52500.0,53.94,54.04,53.93,54.03,52500.0
2014-02-18 10:20:00,54.02,54.25,54.02,54.25,20700.0,54.02,54.25,54.02,54.25,20700.0
2014-02-18 10:25:00,54.26,54.36,54.24,54.3,27600.0,54.26,54.36,54.24,54.3,27600.0
2014-02-18 10:30:00,54.3,54.4,54.18,54.25,34100.0,54.3,54.4,54.18,54.25,34100.0
2014-02-18 10:35:00,54.25,54.38,54.24,54.38,42400.0,54.25,54.38,54.24,54.38,42400.0
2014-02-18 10:40:00,54.37,54.38,54.3,54.38,17000.0,54.37,54.38,54.3,54.38,17000.0
2014-02-18 10:45:00,54.38,54.42,54.28,54.29,31800.0,54.38,54.42,54.28,54.29,31800.0
2014-02-18 10:50:00,54.29,54.34,54.24,54.28,29500.0,54.29,54.34,54.24,54.28,29500.0
2014-02-18 10:55:00,54.27,54.31,54.23,54.26,19300.0,54.27,54.31,54.23,54.26,19300.0
2014-02-18 11:00:00,54.26,54.29,54.22,54.25,30900.0,54.26,54.29,54.22,54.25,30900.0
2014-02-18 11:05:00,54.25,54.3,54.24,54.25,17300.0,54.25,54.3,54.24,54.25,17300.0
2014-02-18 11:10:00,54.24,54.31,54.24,54.29,22400.0,54.24,54.31,54.24,54.29,22400.0
2014-02-18 11:15:00,54.29,54.31,54.26,54.31,35800.0,54.29,54.31,54.26,54.31,35800.0
2014-02-18 11:20:00,54.3,54.32,54.24,54.25,20700.0,54.3,54.32,54.24,54.25,20700.0
2014-02-18 11:25:00,54.25,54.34,54.25,54.34,9100.0,54.25,54.34,54.25,54.34,9100.0
2014-02-18 11:30:00,54.35,54.37,54.31,54.31,26100.0,54.35,54.37,54.31,54.31,26100.0
2014-02-18 11:35:00,54.31,54.4,54.3,54.39,25700.0,54.31,54.4,54.3,54.39,25700.0
2014-02-18 11:40:00,54.39,54.43,54.36,54.38,14300.0,54.39,54.43,54.36,54.38,14300.0
2014-02-18 11:45:00,54.38,54.45,54.37,54.44,17200.0,54.38,54.45,54.37,54.44,17200.0
2014-02-18 11:50:00,54.44,54.46,54.38,54.4,38500.0,54.44,54.46,54.38,54.4,38500.0
2014-02-18 11:55:00,54.4,54.4,54.33,54.36,18900.0,54.4,54.4,54.33,54.36,18900.0
2014-02-18 12:00:00,54.37,54.4,54.36,54.39,13600.0,54.37,54.4,54.36,54.39,13600.0
2014-02-18 12:05:00,54.39,54.46,54.39,54.42,16500.0,54.39,54.46,54.39,54.42,16500.0
2014-02-18 12:10:00,54.43,54.46,54.41,54.46,18300.0,54.43,54.46,54.41,54.46,18300.0
2014-02-18 12:15:00,54.46,54.52,54.45,54.46,19000.0,54.46,54.52,54.45,54.46,19000.0
2014-02-18 12:20:00,54.47,54.49,54.46,54.46,12200.0,54.47,54.49,54.46,54.46,12200.0
2014-02-18 12:25:00,54.45,54.53,54.45,54.53,18200.0,54.45,54.53,54.45,54.53,18200.0
2014-02-18 12:30:00,54.54,54.56,54.48,54.48,20600.0,54.54,54.56,54.48,54.48,20600.0
2014-02-18 12:35:00,54.48,54.54,54.48,54.52,23400.0,54.48,54.54,54.48,54.52,23400.0
2014-02-18 12:40:00,54.5,54.55,54.47,54.54,18100.0,54.5,54.55,54.47,54.54,18100.0
2014-02-18 12:45:00,54.55,54.55,54.46,54.47,18700.0,54.55,54.55,54.46,54.47,18700.0
2014-02-18 12:50:00,54.47,54.49,54.41,54.41,13400.0,54.47,54.49,54.41,54.41,13400.0
2014-02-18 12:55:00,54.41,54.44,54.4,54.41,11000.0,54.41,54.44,54.4,54.41,11000.0
2014-02-18 13:00:00,54.41,54.47,54.41,54.47,26700.0,54.41,54.47,54.41,54.47,26700.0
2014-02-18 13:05:00,54.47,54.47,54.42,54.43,16400.0,54.47,54.47,54.42,54.43,16400.0
2014-02-18 13:10:00,54.42,54.43,54.41,54.41,14600.0,54.42,54.43,54.41,54.41,14600.0
2014-02-18 13:15:00,54.41,54.44,54.41,54.44,18200.0,54.41,54.44,54.41,54.44,18200.0
2014-02-18 13:20:00,54.44,54.46,54.4,54.41,26100.0,54.44,54.46,54.4,54.41,26100.0
2014-02-18 13:25:00,54.41,54.45,54.41,54.41,17400.0,54.41,54.45,54.41,54.41,17400.0
2014-02-18 13:30:00,54.4,54.44,54.4,54.42,22200.0,54.4,54.44,54.4,54.42,22200.0
2014-02-18 13:35:00,54.43,54.46,54.42,54.42,21200.0,54.43,54.46,54.42,54.42,21200.0
2014-02-18 13:40:00,54.42,54.47,54.41,54.46,27500.0,54.42,54.47,54.41,54.46,27500.0
2014-02-18 13:45:00,54.47,54.47,54.28,54.29,20800.0,54.47,54.47,54.28,54.29,20800.0
2014-02-18 13:50:00,54.29,54.32,54.29,54.31,27600.0,54.29,54.32,54.29,54.31,27600.0
2014-02-18 13:55:00,54.31,54.38,54.3,54.38,18500.0,54.31,54.38,54.3,54.38,18500.0
2014-02-18 14:00:00,54.39,54.44,54.39,54.4,19400.0,54.39,54.44,54.39,54.4,19400.0
2014-02-18 14:05:00,54.4,54.42,54.38,54.42,17300.0,54.4,54.42,54.38,54.42,17300.0
2014-02-18 14:10:00,54.41,54.43,54.39,54.41,24100.0,54.41,54.43,54.39,54.41,24100.0
2014-02-18 14:15:00,54.41,54.42,54.37,54.37,16900.0,54.41,54.42,54.37,54.37,16900.0
2014-02-18 14:20:00,54.37,54.39,54.35,54.39,18500.0,54.37,54.39,54.35,54.39,18500.0
2014-02-18 14:25:00,54.39,54.44,54.39,54.43,24500.0,54.39,54.44,54.39,54.43,24500.0
2014-02-18 14:30:00,54.43,54.54,54.42,54.54,25400.0,54.43,54.54,54.42,54.54,25400.0
2014-02-18 14:35:00,54.54,54.54,54.49,54.51,23200.0,54.54,54.54,54.49,54.51,23200.0
2014-02-18 14:40:00,54.51,54.52,54.49,54.5,17500.0,54.51,54.52,54.49,54.5,17500.0
2014-02-18 14:45:00,54.51,54.53,54.49,54.49,25200.0,54.51,54.53,54.49,54.49,25200.0
2014-02-18 14:50:00,54.49,54.52,54.48,54.49,21500.0,54.49,54.52,54.48,54.49,21500.0
2014-02-18 14:55:00,54.49,54.5,54.47,54.47,16600.0,54.49,54.5,54.47,54.47,16600.0
2014-02-18 15:00:00,54.48,54.48,54.45,54.48,27500.0,54.48,54.48,54.45,54.48,27500.0
2014-02-18 15:05:00,54.48,54.49,54.43,54.46,40600.0,54.48,54.49,54.43,54.46,40600.0
2014-02-18 15:10:00,54.45,54.46,54.45,54.46,22100.0,54.45,54.46,54.45,54.46,22100.0
2014-02-18 15:15:00,54.45,54.46,54.42,54.42,19100.0,54.45,54.46,54.42,54.42,19100.0
2014-02-18 15:20:00,54.42,54.45,54.42,54.45,26500.0,54.42,54.45,54.42,54.45,26500.0
2014-02-18 15:25:00,54.45,54.48,54.45,54.47,37100.0,54.45,54.48,54.45,54.47,37100.0
2014-02-18 15:30:00,54.47,54.48,54.46,54.48,19200.0,54.47,54.48,54.46,54.48,19200.0
2014-02-18 15:35:00,54.47,54.48,54.43,54.43,35600.0,54.47,54.48,54.43,54.43,35600.0
2014-02-18 15:40:00,54.43,54.5,54.43,54.5,57900.0,54.43,54.5,54.43,54.5,57900.0
2014-02-18 15:45:00,54.5,54.51,54.49,54.5,71200.0,54.5,54.51,54.49,54.5,71200.0
2014-02-18 15:50:00,54.51,54.51,54.5,54.5,102800.0,54.51,54.51,54.5,54.5,102800.0
2014-02-18 15:55:00,54.51,54.52,54.48,54.5,207100.0,54.51,54.52,54.48,54.5,207100.0
2014-02-19 09:30:00,54.52,54.89,54.4,54.81,94200.0,54.52,54.89,54.4,54.81,94200.0
2014-02-19 09:35:00,54.81,54.96,54.75,54.92,22400.0,54.81,54.96,54.75,54.92,22400.0
2014-02-19 09:40:00,54.84,55.0,54.84,54.91,31700.0,54.84,55.0,54.84,54.91,31700.0
2014-02-19 09:45:00,54.88,54.89,54.76,54.78,39000.0,54.88,54.89,54.76,54.78,39000.0
2014-02-19 09:50:00,54.77,54.87,54.77,54.86,37900.0,54.77,54.87,54.77,54.86,37900.0
2014-02-19 09:55:00,54.87,54.87,54.78,54.87,10300.0,54.87,54.87,54.78,54.87,10300.0
2014-02-19 10:00:00,54.86,54.89,54.78,54.85,26200.0,54.86,54.89,54.78,54.85,26200.0
2014-02-19 10:05:00,54.84,54.94,54.83,54.94,18400.0,54.84,54.94,54.83,54.94,18400.0
2014-02-19 10:10:00,54.93,55.0,54.92,54.95,49200.0,54.93,55.0,54.92,54.95,49200.0
2014-02-19 10:15:00,54.96,55.14,54.95,55.13,169500.0,54.96,55.14,54.95,55.13,169500.0
2014-02-19 10:20:00,55.13,55.14,55.04,55.07,61300.0,55.13,55.14,55.04,55.07,61300.0
2014-02-19 10:25:00,55.06,55.09,55.0,55.02,69300.0,55.06,55.09,55.0,55.02,69300.0
2014-02-19 10:30:00,55.02,55.04,54.95,55.01,34000.0,55.02,55.04,54.95,55.01,34000.0
2014-02-19 10:35:00,55.02,55.07,54.97,55.01,20100.0,55.02,55.07,54.97,55.01,20100.0
2014-02-19 10:40:00,55.02,55.03,54.96,54.97,51400.0,55.02,55.03,54.96,54.97,51400.0
2014-02-19 10:45:00,54.99,55.06,54.99,55.03,15200.0,54.99,55.06,54.99,55.03,15200.0
2014-02-19 10:50:00,55.03,55.05,54.99,55.05,24200.0,55.03,55.05,54.99,55.05,24200.0
2014-02-19 10:55:00,55.05,55.1,55.04,55.08,11100.0,55.05,55.1,55.04,55.08,11100.0
2014-02-19 11:00:00,55.09,55.13,55.09,55.12,15200.0,55.09,55.13,55.09,55.12,15200.0
2014-02-19 11:05:00,55.13,55.17,55.12,55.16,14700.0,55.13,55.17,55.12,55.16,14700.0
2014-02-19 11:10:00,55.14,55.16,55.12,55.12,5800.0,55.14,55.16,55.12,55.12,5800.0
2014-02-19 11:15:00,55.12,55.17,55.11,55.14,20200.0,55.12,55.17,55.11,55.14,20200.0
2014-02-19 11:20:00,55.15,55.16,55.12,55.14,16600.0,55.15,55.16,55.12,55.14,16600.0
2014-02-19 11:25:00,55.14,55.15,55.12,55.13,8700.0,55.14,55.15,55.12,55.13,8700.0
2014-02-19 11:30:00,55.13,55.17,55.12,55.14,10800.0,55.13,55.17,55.12,55.14,10800.0
2014-02-19 11:35:00,55.13,55.14,55.06,55.08,18400.0,55.13,55.14,55.06,55.08,18400.0
2014-02-19 11:40:00,55.08,55.14,55.05,55.12,9600.0,55.08,55.14,55.05,55.12,9600.0
2014-02-19 11:45:00,55.12,55.12,55.01,55.04,33200.0,55.12,55.12,55.01,55.04,33200.0
2014-02-19 11:50:00,55.03,55.04,54.95,54.97,57900.0,55.03,55.04,54.95,54.97,57900.0
2014-02-19 11:55:00,54.97,55.01,54.83,54.83,22700.0,54.97,55.01,54.83,54.83,22700.0
2014-02-19 12:00:00,54.82,54.82,54.68,54.79,42200.0,54.82,54.82,54.68,54.79,42200.0
2014-02-19 12:05:00,54.77,54.81,54.75,54.81,14600.0,54.77,54.81,54.75,54.81,14600.0
2014-02-19 12:10:00,54.81,54.85,54.8,54.84,26600.0,54.81,54.85,54.8,54.84,26600.0
2014-02-19 12:15:00,54.84,54.84,54.72,54.73,32500.0,54.84,54.84,54.72,54.73,32500.0
2014-02-19 12:20:00,54.74,54.76,54.69,54.75,18100.0,54.74,54.76,54.69,54.75,18100.0
2014-02-19 12:25:00,54.75,54.78,54.71,54.78,10600.0,54.75,54.78,54.71,54.78,10600.0
2014-02-19 12:30:00,54.79,54.87,54.79,54.84,9800.0,54.79,54.87,54.79,54.84,9800.0
2014-02-19 12:35:00,54.84,54.9,54.81,54.89,3100.0,54.84,54.9,54.81,54.89,3100.0
2014-02-19 12:40:00,54.88,54.91,54.85,54.88,7900.0,54.88,54.91,54.85,54.88,7900.0
2014-02-19 12:45:00,54.88,54.91,54.81,54.83,12800.0,54.88,54.91,54.81,54.83,12800.0
2014-02-19 12:50:00,54.84,54.84,54.78,54.81,16500.0,54.84,54.84,54.78,54.81,16500.0
2014-02-19 12:55:00,54.81,54.82,54.76,54.8,8400.0,54.81,54.82,54.76,54.8,8400.0
2014-02-19 13:00:00,54.8,54.82,54.75,54.78,6300.0,54.8,54.82,54.75,54.78,6300.0
2014-02-19 13:05:00,54.78,54.84,54.77,54.81,18200.0,54.78,54.84,54.77,54.81,18200.0
2014-02-19 13:10:00,54.81,54.87,54.8,54.84,9400.0,54.81,54.87,54.8,54.84,9400.0
2014-02-19 13:15:00,54.84,54.85,54.8,54.82,15800.0,54.84,54.85,54.8,54.82,15800.0
2014-02-19 13:20:00,54.82,54.82,54.78,54.8,14100.0,54.82,54.82,54.78,54.8,14100.0
2014-02-19 13:25:00,54.8,54.82,54.78,54.79,3800.0,54.8,54.82,54.78,54.79,3800.0
2014-02-19 13:30:00,54.79,54.82,54.79,54.81,10700.0,54.79,54.82,54.79,54.81,10700.0
2014-02-19 13:35:00,54.8,54.81,54.78,54.78,9400.0,54.8,54.81,54.78,54.78,9400.0
2014-02-19 13:40:00,54.78,54.81,54.78,54.8,12300.0,54.78,54.81,54.78,54.8,12300.0
2014-02-19 13:45:00,54.8,54.81,54.8,54.8,5100.0,54.8,54.81,54.8,54.8,5100.0
2014-02-19 13:50:00,54.81,54.81,54.79,54.8,27000.0,54.81,54.81,54.79,54.8,27000.0
2014-02-19 13:55:00,54.81,54.81,54.77,54.78,10600.0,54.81,54.81,54.77,54.78,10600.0
2014-02-19 14:00:00,54.77,54.84,54.73,54.81,21700.0,54.77,54.84,54.73,54.81,21700.0
2014-02-19 14:05:00,54.81,54.96,54.81,54.94,30300.0,54.81,54.96,54.81,54.94,30300.0
2014-02-19 14:10:00,54.94,54.95,54.85,54.85,23600.0,54.94,54.95,54.85,54.85,23600.0
2014-02-19 14:15:00,54.86,54.86,54.76,54.79,20800.0,54.86,54.86,54.76,54.79,20800.0
2014-02-19 14:20:00,54.78,54.78,54.64,54.76,12800.0,54.78,54.78,54.64,54.76,12800.0
2014-02-19 14:25:00,54.76,54.82,54.73,54.78,15800.0,54.76,54.82,54.73,54.78,15800.0
2014-02-19 14:30:00,54.78,54.8,54.73,54.74,18700.0,54.78,54.8,54.73,54.74,18700.0
2014-02-19 14:35:00,54.74,54.78,54.74,54.77,14300.0,54.74,54.78,54.74,54.77,14300.0
2014-02-19 14:40:00,54.78,54.83,54.71,54.71,21300.0,54.78,54.83,54.71,54.71,21300.0
2014-02-19 14:45:00,54.71,54.73,54.66,54.7,11600.0,54.71,54.73,54.66,54.7,11600.0
2014-02-19 14:50:00,54.7,54.75,54.66,54.74,14100.0,54.7,54.75,54.66,54.74,14100.0
2014-02-19 14:55:00,54.74,54.74,54.62,54.68,25500.0,54.74,54.74,54.62,54.68,25500.0
2014-02-19 15:00:00,54.67,54.74,54.63,54.66,30600.0,54.67,54.74,54.63,54.66,30600.0
2014-02-19 15:05:00,54.66,54.7,54.62,54.62,25000.0,54.66,54.7,54.62,54.62,25000.0
2014-02-19 15:10:00,54.62,54.62,54.51,54.53,28500.0,54.62,54.62,54.51,54.53,28500.0
2014-02-19 15:15:00,54.54,54.57,54.41,54.41,28600.0,54.54,54.57,54.41,54.41,28600.0
2014-02-19 15:20:00,54.42,54.44,54.39,54.43,22700.0,54.42,54.44,54.39,54.43,22700.0
2014-02-19 15:25:00,54.44,54.44,54.38,54.41,25200.0,54.44,54.44,54.38,54.41,25200.0
2014-02-19 15:30:00,54.41,54.44,54.37,54.42,26800.0,54.41,54.44,54.37,54.42,26800.0
2014-02-19 15:35:00,54.43,54.5,54.39,54.5,23400.0,54.43,54.5,54.39,54.5,23400.0
2014-02-19 15:40:00,54.5,54.53,54.48,54.48,27400.0,54.5,54.53,54.48,54.48,27400.0
2014-02-19 15:45:00,54.48,54.5,54.45,54.46,33800.0,54.48,54.5,54.45,54.46,33800.0
2014-02-19 15:50:00,54.46,54.48,54.41,54.43,47500.0,54.46,54.48,54.41,54.43,47500.0
2014-02-19 15:55:00,54.44,54.47,54.4,54.46,90700.0,54.44,54.47,54.4,54.46,90700.0
2014-02-20 09:30:00,54.37,54.65,54.3,54.3,68200.0,54.37,54.65,54.3,54.3,68200.0
2014-02-20 09:35:00,54.26,54.36,53.98,54.01,49200.0,54.26,54.36,53.98,54.01,49200.0
2014-02-20 09:40:00,53.99,54.09,53.88,54.01,40000.0,53.99,54.09,53.88,54.01,40000.0
2014-02-20 09:45:00,54.01,54.05,53.82,53.85,45100.0,54.01,54.05,53.82,53.85,45100.0
2014-02-20 09:50:00,53.81,53.85,53.63,53.67,38900.0,53.81,53.85,53.63,53.67,38900.0
2014-02-20 09:55:00,53.67,53.76,53.63,53.69,35700.0,53.67,53.76,53.63,53.69,35700.0
2014-02-20 10:00:00,53.69,53.88,53.6,53.85,40100.0,53.69,53.88,53.6,53.85,40100.0
2014-02-20 10:05:00,53.85,53.85,53.62,53.77,29900.0,53.85,53.85,53.62,53.77,29900.0
2014-02-20 10:10:00,53.77,54.1,53.77,54.04,65100.0,53.77,54.1,53.77,54.04,65100.0
2014-02-20 10:15:00,54.05,54.11,53.91,53.93,34900.0,54.05,54.11,53.91,53.93,34900.0
2014-02-20 10:20:00,53.96,53.96,53.85,53.88,5400.0,53.96,53.96,53.85,53.88,5400.0
2014-02-20 10:25:00,53.88,53.96,53.88,53.95,6300.0,53.88,53.96,53.88,53.95,6300.0
2014-02-20 10:30:00,53.95,54.02,53.93,53.96,61300.0,53.95,54.02,53.93,53.96,61300.0
2014-02-20 10:35:00,53.97,53.97,53.88,53.95,19300.0,53.97,53.97,53.88,53.95,19300.0
2014-02-20 10:40:00,53.97,54.12,53.97,54.11,27200.0,53.97,54.12,53.97,54.11,27200.0
2014-02-20 10:45:00,54.11,54.11,54.04,54.07,10300.0,54.11,54.11,54.04,54.07,10300.0
2014-02-20 10:50:00,54.07,54.09,54.03,54.07,19700.0,54.07,54.09,54.03,54.07,19700.0
2014-02-20 10:55:00,54.07,54.09,53.97,53.99,18600.0,54.07,54.09,53.97,53.99,18600.0
2014-02-20 11:00:00,53.99,54.05,53.99,54.04,4800.0,53.99,54.05,53.99,54.04,4800.0
2014-02-20 11:05:00,54.04,54.05,54.01,54.03,9100.0,54.04,54.05,54.01,54.03,9100.0
2014-02-20 11:10:00,54.03,54.03,54.0,54.01,10400.0,54.03,54.03,54.0,54.01,10400.0
2014-02-20 11:15:00,54.0,54.03,53.99,54.03,6800.0,54.0,54.03,53.99,54.03,6800.0
2014-02-20 11:20:00,54.03,54.05,54.0,54.0,11000.0,54.03,54.05,54.0,54.0,11000.0
2014-02-20 11:25:00,54.0,54.02,53.98,54.0,15000.0,54.0,54.02,53.98,54.0,15000.0
2014-02-20 11:30:00,54.0,54.01,53.97,53.97,12000.0,54.0,54.01,53.97,53.97,12000.0
2014-02-20 11:35:00,53.99,54.01,53.9,53.9,25200.0,53.99,54.01,53.9,53.9,25200.0
2014-02-20 11:40:00,53.9,53.96,53.9,53.96,5100.0,53.9,53.96,53.9,53.96,5100.0
2014-02-20 11:45:00,53.95,53.99,53.95,53.96,11000.0,53.95,53.99,53.95,53.96,11000.0
2014-02-20 11:50:00,53.98,54.0,53.93,54.0,24200.0,53.98,54.0,53.93,54.0,24200.0
2014-02-20 11:55:00,54.0,54.01,53.98,54.0,17800.0,54.0,54.01,53.98,54.0,17800.0
2014-02-20 12:00:00,53.99,54.06,53.99,54.01,39500.0,53.99,54.06,53.99,54.01,39500.0
2014-02-20 12:05:00,54.03,54.05,54.0,54.02,34300.0,54.03,54.05,54.0,54.02,34300.0
2014-02-20 12:10:00,54.02,54.08,54.02,54.05,15100.0,54.02,54.08,54.02,54.05,15100.0
2014-02-20 12:15:00,54.05,54.19,54.05,54.18,15000.0,54.05,54.19,54.05,54.18,15000.0
2014-02-20 12:20:00,54.18,54.19,54.15,54.18,7400.0,54.18,54.19,54.15,54.18,7400.0
2014-02-20 12:25:00,54.2,54.3,54.19,54.3,11100.0,54.2,54.3,54.19,54.3,11100.0
2014-02-20 12:30:00,54.31,54.37,54.29,54.31,14900.0,54.31,54.37,54.29,54.31,14900.0
2014-02-20 12:35:00,54.3,54.32,54.26,54.27,3500.0,54.3,54.32,54.26,54.27,3500.0
2014-02-20 12:40:00,54.28,54.35,54.27,54.33,5200.0,54.28,54.35,54.27,54.33,5200.0
2014-02-20 12:45:00,54.32,54.33,54.3,54.32,15300.0,54.32,54.33,54.3,54.32,15300.0
2014-02-20 12:50:00,54.32,54.35,54.28,54.32,9900.0,54.32,54.35,54.28,54.32,9900.0
2014-02-20 12:55:00,54.34,54.39,54.33,54.39,4200.0,54.34,54.39,54.33,54.39,4200.0
2014-02-20 13:00:00,54.39,54.46,54.39,54.4,28400.0,54.39,54.46,54.39,54.4,28400.0
2014-02-20 13:05:00,54.42,54.42,54.38,54.4,12200.0,54.42,54.42,54.38,54.4,12200.0
2014-02-20 13:10:00,54.4,54.41,54.37,54.4,9800.0,54.4,54.41,54.37,54.4,9800.0
2014-02-20 13:15:00,54.4,54.41,54.38,54.4,5900.0,54.4,54.41,54.38,54.4,5900.0
2014-02-20 13:20:00,54.4,54.46,54.4,54.46,5800.0,54.4,54.46,54.4,54.46,5800.0
2014-02-20 13:25:00,54.47,54.49,54.43,54.49,17200.0,54.47,54.49,54.43,54.49,17200.0
2014-02-20 13:30:00,54.49,54.53,54.47,54.47,22300.0,54.49,54.53,54.47,54.47,22300.0
2014-02-20 13:35:00,54.45,54.5,54.44,54.47,8400.0,54.45,54.5,54.44,54.47,8400.0
2014-02-20 13:40:00,54.49,54.49,54.41,54.43,7300.0,54.49,54.49,54.41,54.43,7300.0
2014-02-20 13:45:00,54.43,54.45,54.41,54.43,6800.0,54.43,54.45,54.41,54.43,6800.0
2014-02-20 13:50:00,54.42,54.49,54.42,54.49,12200.0,54.42,54.49,54.42,54.49,12200.0
2014-02-20 13:55:00,54.49,54.5,54.47,54.47,5300.0,54.49,54.5,54.47,54.47,5300.0
2014-02-20 14:00:00,54.47,54.55,54.47,54.54,61200.0,54.47,54.55,54.47,54.54,61200.0
2014-02-20 14:05:00,54.54,54.66,54.54,54.65,30700.0,54.54,54.66,54.54,54.65,30700.0
2014-02-20 14:10:00,54.65,54.76,54.6,54.75,19300.0,54.65,54.76,54.6,54.75,19300.0
2014-02-20 14:15:00,54.75,54.86,54.72,54.82,16100.0,54.75,54.86,54.72,54.82,16100.0
2014-02-20 14:20:00,54.81,54.81,54.75,54.76,21700.0,54.81,54.81,54.75,54.76,21700.0
2014-02-20 14:25:00,54.77,54.78,54.73,54.75,4200.0,54.77,54.78,54.73,54.75,4200.0
2014-02-20 14:30:00,54.75,54.76,54.68,54.72,9500.0,54.75,54.76,54.68,54.72,9500.0
2014-02-20 14:35:00,54.72,54.75,54.71,54.73,5000.0,54.72,54.75,54.71,54.73,5000.0
2014-02-20 14:40:00,54.73,54.85,54.73,54.82,22700.0,54.73,54.85,54.73,54.82,22700.0
2014-02-20 14:45:00,54.82,54.88,54.79,54.87,48800.0,54.82,54.88,54.79,54.87,48800.0
2014-02-20 14:50:00,54.88,54.91,54.8,54.8,12600.0,54.88,54.91,54.8,54.8,12600.0
2014-02-20 14:55:00,54.79,54.86,54.78,54.84,13200.0,54.79,54.86,54.78,54.84,13200.0
2014-02-20 15:00:00,54.84,54.91,54.84,54.9,22500.0,54.84,54.91,54.84,54.9,22500.0
2014-02-20 15:05:00,54.89,54.96,54.89,54.91,10500.0,54.89,54.96,54.89,54.91,10500.0
2014-02-20 15:10:00,54.89,54.98,54.89,54.95,9100.0,54.89,54.98,54.89,54.95,9100.0
2014-02-20 15:15:00,54.95,54.96,54.91,54.93,11500.0,54.95,54.96,54.91,54.93,11500.0
2014-02-20 15:20:00,54.93,54.93,54.85,54.86,26000.0,54.93,54.93,54.85,54.86,26000.0
2014-02-20 15:25:00,54.85,54.9,54.82,54.87,15500.0,54.85,54.9,54.82,54.87,15500.0
2014-02-20 15:30:00,54.88,54.92,54.88,54.88,12800.0,54.88,54.92,54.88,54.88,12800.0
2014-02-20 15:35:00,54.87,54.89,54.83,54.83,17000.0,54.87,54.89,54.83,54.83,17000.0
2014-02-20 15:40:00,54.82,54.88,54.8,54.88,19800.0,54.82,54.88,54.8,54.88,19800.0
2014-02-20 15:45:00,54.89,54.95,54.88,54.94,25400.0,54.89,54.95,54.88,54.94,25400.0
2014-02-20 15:50:00,54.94,54.98,54.93,54.96,46800.0,54.94,54.98,54.93,54.96,46800.0
2014-02-20 15:55:00,54.96,54.96,54.89,54.9,61300.0,54.96,54.96,54.89,54.9,61300.0
2014-02-21 09:30:00,55.08,55.1,54.62,55.09,199400.0,55.08,55.1,54.62,55.09,199400.0
2014-02-21 09:35:00,55.05,55.1,54.67,54.73,24000.0,55.05,55.1,54.67,54.73,24000.0
2014-02-21 09:40:00,54.72,54.92,54.66,54.8,55400.0,54.72,54.92,54.66,54.8,55400.0
2014-02-21 09:45:00,54.8,54.88,54.77,54.83,13300.0,54.8,54.88,54.77,54.83,13300.0
2014-02-21 09:50:00,54.85,54.88,54.78,54.81,11500.0,54.85,54.88,54.78,54.81,11500.0
2014-02-21 09:55:00,54.81,54.82,54.68,54.72,17500.0,54.81,54.82,54.68,54.72,17500.0
2014-02-21 10:00:00,54.72,54.83,54.71,54.74,26600.0,54.72,54.83,54.71,54.74,26600.0
2014-02-21 10:05:00,54.75,54.76,54.69,54.72,36100.0,54.75,54.76,54.69,54.72,36100.0
2014-02-21 10:10:00,54.73,54.78,54.71,54.74,20700.0,54.73,54.78,54.71,54.74,20700.0
2014-02-21 10:15:00,54.72,54.76,54.7,54.75,15000.0,54.72,54.76,54.7,54.75,15000.0
2014-02-21 10:20:00,54.76,54.78,54.72,54.77,33400.0,54.76,54.78,54.72,54.77,33400.0
2014-02-21 10:25:00,54.77,54.78,54.73,54.78,18800.0,54.77,54.78,54.73,54.78,18800.0
2014-02-21 10:30:00,54.79,54.9,54.79,54.85,17300.0,54.79,54.9,54.79,54.85,17300.0
2014-02-21 10:35:00,54.86,54.96,54.86,54.9,21400.0,54.86,54.96,54.86,54.9,21400.0
2014-02-21 10:40:00,54.89,54.98,54.87,54.93,25200.0,54.89,54.98,54.87,54.93,25200.0
2014-02-21 10:45:00,54.93,54.99,54.91,54.98,24300.0,54.93,54.99,54.91,54.98,24300.0
2014-02-21 10:50:00,54.99,55.04,54.99,55.03,20800.0,54.99,55.04,54.99,55.03,20800.0
2014-02-21 10:55:00,55.03,55.09,55.02,55.09,17100.0,55.03,55.09,55.02,55.09,17100.0
2014-02-21 11:00:00,55.09,55.16,55.09,55.14,21700.0,55.09,55.16,55.09,55.14,21700.0
2014-02-21 11:05:00,55.14,55.15,55.07,55.07,14300.0,55.14,55.15,55.07,55.07,14300.0
2014-02-21 11:10:00,55.08,55.08,55.01,55.01,13800.0,55.08,55.08,55.01,55.01,13800.0
2014-02-21 11:15:00,55.02,55.07,55.0,55.06,28900.0,55.02,55.07,55.0,55.06,28900.0
2014-02-21 11:20:00,55.06,55.15,55.05,55.15,21800.0,55.06,55.15,55.05,55.15,21800.0
2014-02-21 11:25:00,55.15,55.15,55.07,55.1,34700.0,55.15,55.15,55.07,55.1,34700.0
2014-02-21 11:30:00,55.11,55.12,55.01,55.01,54100.0,55.11,55.12,55.01,55.01,54100.0
2014-02-21 11:35:00,55.01,55.01,54.94,54.98,14700.0,55.01,55.01,54.94,54.98,14700.0
2014-02-21 11:40:00,54.98,54.99,54.94,54.95,23500.0,54.98,54.99,54.94,54.95,23500.0
2014-02-21 11:45:00,54.96,54.98,54.95,54.96,16300.0,54.96,54.98,54.95,54.96,16300.0
2014-02-21 11:50:00,54.97,55.0,54.95,54.99,19900.0,54.97,55.0,54.95,54.99,19900.0
2014-02-21 11:55:00,54.99,55.01,54.95,54.99,10500.0,54.99,55.01,54.95,54.99,10500.0
2014-02-21 12:00:00,54.99,55.04,54.99,55.02,17200.0,54.99,55.04,54.99,55.02,17200.0
2014-02-21 12:05:00,55.03,55.09,55.03,55.07,15800.0,55.03,55.09,55.03,55.07,15800.0
2014-02-21 12:10:00,55.07,55.16,55.07,55.16,33200.0,55.07,55.16,55.07,55.16,33200.0
2014-02-21 12:15:00,55.16,55.24,55.15,55.24,13800.0,55.16,55.24,55.15,55.24,13800.0
2014-02-21 12:20:00,55.24,55.24,55.21,55.23,13000.0,55.24,55.24,55.21,55.23,13000.0
2014-02-21 12:25:00,55.23,55.23,55.18,55.22,7600.0,55.23,55.23,55.18,55.22,7600.0
2014-02-21 12:30:00,55.22,55.23,55.15,55.15,6000.0,55.22,55.23,55.15,55.15,6000.0
2014-02-21 12:35:00,55.14,55.17,55.14,55.17,13100.0,55.14,55.17,55.14,55.17,13100.0
2014-02-21 12:40:00,55.19,55.19,55.15,55.15,8100.0,55.19,55.19,55.15,55.15,8100.0
2014-02-21 12:45:00,55.15,55.15,55.04,55.07,11900.0,55.15,55.15,55.04,55.07,11900.0
2014-02-21 12:50:00,55.07,55.12,55.07,55.09,6600.0,55.07,55.12,55.07,55.09,6600.0
2014-02-21 12:55:00,55.1,55.12,55.1,55.11,5200.0,55.1,55.12,55.1,55.11,5200.0
2014-02-21 13:00:00,55.11,55.15,55.1,55.1,9400.0,55.11,55.15,55.1,55.1,9400.0
2014-02-21 13:05:00,55.1,55.17,55.08,55.16,6600.0,55.1,55.17,55.08,55.16,6600.0
2014-02-21 13:10:00,55.17,55.22,55.16,55.22,8700.0,55.17,55.22,55.16,55.22,8700.0
2014-02-21 13:15:00,55.22,55.3,55.2,55.3,37500.0,55.22,55.3,55.2,55.3,37500.0
2014-02-21 13:20:00,55.3,55.37,55.3,55.37,24200.0,55.3,55.37,55.3,55.37,24200.0
2014-02-21 13:25:00,55.38,55.43,55.35,55.43,27200.0,55.38,55.43,55.35,55.43,27200.0
2014-02-21 13:30:00,55.42,55.46,55.41,55.46,34300.0,55.42,55.46,55.41,55.46,34300.0
2014-02-21 13:35:00,55.47,55.47,55.33,55.38,20600.0,55.47,55.47,55.33,55.38,20600.0
2014-02-21 13:40:00,55.37,55.44,55.36,55.41,21500.0,55.37,55.44,55.36,55.41,21500.0
2014-02-21 13:45:00,55.41,55.43,55.4,55.41,11100.0,55.41,55.43,55.4,55.41,11100.0
2014-02-21 13:50:00,55.42,55.43,55.41,55.41,14200.0,55.42,55.43,55.41,55.41,14200.0
2014-02-21 13:55:00,55.42,55.53,55.41,55.52,42800.0,55.42,55.53,55.41,55.52,42800.0
2014-02-21 14:00:00,55.51,55.54,55.5,55.54,25100.0,55.51,55.54,55.5,55.54,25100.0
2014-02-21 14:05:00,55.55,55.55,55.52,55.52,19600.0,55.55,55.55,55.52,55.52,19600.0
2014-02-21 14:10:00,55.52,55.53,55.36,55.37,33700.0,55.52,55.53,55.36,55.37,33700.0
2014-02-21 14:15:00,55.38,55.41,55.28,55.28,38100.0,55.38,55.41,55.28,55.28,38100.0
2014-02-21 14:20:00,55.29,55.3,55.25,55.26,18500.0,55.29,55.3,55.25,55.26,18500.0
2014-02-21 14:25:00,55.25,55.34,55.25,55.32,34200.0,55.25,55.34,55.25,55.32,34200.0
2014-02-21 14:30:00,55.32,55.32,55.23,55.27,31200.0,55.32,55.32,55.23,55.27,31200.0
2014-02-21 14:35:00,55.28,55.28,55.23,55.25,19100.0,55.28,55.28,55.23,55.25,19100.0
2014-02-21 14:40:00,55.23,55.26,55.21,55.25,20200.0,55.23,55.26,55.21,55.25,20200.0
2014-02-21 14:45:00,55.25,55.29,55.22,55.22,20900.0,55.25,55.29,55.22,55.22,20900.0
2014-02-21 14:50:00,55.22,55.25,55.2,55.22,14400.0,55.22,55.25,55.2,55.22,14400.0
2014-02-21 14:55:00,55.22,55.27,55.22,55.23,16900.0,55.22,55.27,55.22,55.23,16900.0
2014-02-21 15:00:00,55.23,55.27,55.23,55.27,18700.0,55.23,55.27,55.23,55.27,18700.0
2014-02-21 15:05:00,55.28,55.31,55.26,55.31,15700.0,55.28,55.31,55.26,55.31,15700.0
2014-02-21 15:10:00,55.32,55.35,55.29,55.35,21500.0,55.32,55.35,55.29,55.35,21500.0
2014-02-21 15:15:00,55.34,55.36,55.33,55.35,18300.0,55.34,55.36,55.33,55.35,18300.0
2014-02-21 15:20:00,55.34,55.44,55.34,55.42,61300.0,55.34,55.44,55.34,55.42,61300.0
2014-02-21 15:25:00,55.42,55.47,55.41,55.45,32100.0,55.42,55.47,55.41,55.45,32100.0
2014-02-21 15:30:00,55.45,55.46,55.42,55.45,54900.0,55.45,55.46,55.42,55.45,54900.0
2014-02-21 15:35:00,55.45,55.49,55.44,55.46,99700.0,55.45,55.49,55.44,55.46,99700.0
2014-02-21 15:40:00,55.46,55.48,55.45,55.46,30800.0,55.46,55.48,55.45,55.46,30800.0
2014-02-21 15:45:00,55.47,55.47,55.4,55.41,58800.0,55.47,55.47,55.4,55.41,58800.0
2014-02-21 15:50:00,55.41,55.45,55.39,55.44,82800.0,55.41,55.45,55.39,55.44,82800.0
2014-02-21 15:55:00,55.45,55.45,55.4,55.4,131600.0,55.45,55.45,55.4,55.4,131600.0
2014-02-24 09:30:00,55.4,55.57,55.27,55.54,45200.0,55.4,55.57,55.27,55.54,45200.0
2014-02-24 09:35:00,55.53,55.56,55.37,55.41,13500.0,55.53,55.56,55.37,55.41,13500.0
2014-02-24 09:40:00,55.42,55.57,55.42,55.54,10200.0,55.42,55.57,55.42,55.54,10200.0
2014-02-24 09:45:00,55.53,55.67,55.53,55.63,18500.0,55.53,55.67,55.53,55.63,18500.0
2014-02-24 09:50:00,55.65,55.98,55.65,55.94,45300.0,55.65,55.98,55.65,55.94,45300.0
2014-02-24 09:55:00,55.92,55.92,55.8,55.82,25000.0,55.92,55.92,55.8,55.82,25000.0
2014-02-24 10:00:00,55.82,55.84,55.59,55.59,48300.0,55.82,55.84,55.59,55.59,48300.0
2014-02-24 10:05:00,55.59,55.63,55.5,55.52,54500.0,55.59,55.63,55.5,55.52,54500.0
2014-02-24 10:10:00,55.51,55.51,55.32,55.32,62500.0,55.51,55.51,55.32,55.32,62500.0
2014-02-24 10:15:00,55.3,55.4,55.25,55.35,38200.0,55.3,55.4,55.25,55.35,38200.0
2014-02-24 10:20:00,55.35,55.38,55.22,55.25,50400.0,55.35,55.38,55.22,55.25,50400.0
2014-02-24 10:25:00,55.25,55.29,55.12,55.28,76400.0,55.25,55.29,55.12,55.28,76400.0
2014-02-24 10:30:00,55.27,55.28,55.25,55.25,35000.0,55.27,55.28,55.25,55.25,35000.0
2014-02-24 10:35:00,55.25,55.34,55.23,55.25,43800.0,55.25,55.34,55.23,55.25,43800.0
2014-02-24 10:40:00,55.27,55.31,55.23,55.27,34000.0,55.27,55.31,55.23,55.27,34000.0
2014-02-24 10:45:00,55.27,55.31,55.23,55.26,114700.0,55.27,55.31,55.23,55.26,114700.0
2014-02-24 10:50:00,55.26,55.26,55.06,55.06,65400.0,55.26,55.26,55.06,55.06,65400.0
2014-02-24 10:55:00,55.08,55.14,55.04,55.09,35300.0,55.08,55.14,55.04,55.09,35300.0
2014-02-24 11:00:00,55.1,55.11,55.0,55.0,33800.0,55.1,55.11,55.0,55.0,33800.0
2014-02-24 11:05:00,54.99,55.04,54.98,55.02,41500.0,54.99,55.04,54.98,55.02,41500.0
2014-02-24 11:10:00,55.01,55.01,54.95,54.99,38700.0,55.01,55.01,54.95,54.99,38700.0
2014-02-24 11:15:00,54.99,55.0,54.91,54.93,20700.0,54.99,55.0,54.91,54.93,20700.0
2014-02-24 11:20:00,54.93,54.98,54.93,54.98,20400.0,54.93,54.98,54.93,54.98,20400.0
2014-02-24 11:25:00,54.98,55.02,54.96,55.01,32100.0,54.98,55.02,54.96,55.01,32100.0
2014-02-24 11:30:00,55.02,55.04,54.99,55.0,38400.0,55.02,55.04,54.99,55.0,38400.0
2014-02-24 11:35:00,55.0,55.04,54.97,55.03,36400.0,55.0,55.04,54.97,55.03,36400.0
2014-02-24 11:40:00,55.03,55.05,55.0,55.03,27200.0,55.03,55.05,55.0,55.03,27200.0
2014-02-24 11:45:00,55.04,55.04,54.96,54.99,31600.0,55.04,55.04,54.96,54.99,31600.0
2014-02-24 11:50:00,54.99,54.99,54.96,54.99,19600.0,54.99,54.99,54.96,54.99,19600.0
2014-02-24 11:55:00,54.99,55.0,54.95,55.0,14900.0,54.99,55.0,54.95,55.0,14900.0
2014-02-24 12:00:00,55.01,55.06,55.0,55.06,21600.0,55.01,55.06,55.0,55.06,21600.0
2014-02-24 12:05:00,55.07,55.09,55.04,55.05,11800.0,55.07,55.09,55.04,55.05,11800.0
2014-02-24 12:10:00,55.06,55.1,55.03,55.07,19200.0,55.06,55.1,55.03,55.07,19200.0
2014-02-24 12:15:00,55.07,55.1,55.05,55.07,12100.0,55.07,55.1,55.05,55.07,12100.0
2014-02-24 12:20:00,55.07,55.1,55.06,55.06,10400.0,55.07,55.1,55.06,55.06,10400.0
2014-02-24 12:25:00,55.06,55.06,54.99,55.02,43500.0,55.06,55.06,54.99,55.02,43500.0
2014-02-24 12:30:00,55.02,55.02,54.95,54.95,17500.0,55.02,55.02,54.95,54.95,17500.0
2014-02-24 12:35:00,54.95,54.95,54.87,54.87,30500.0,54.95,54.95,54.87,54.87,30500.0
2014-02-24 12:40:00,54.87,54.9,54.85,54.9,30200.0,54.87,54.9,54.85,54.9,30200.0
2014-02-24 12:45:00,54.9,54.92,54.84,54.85,15300.0,54.9,54.92,54.84,54.85,15300.0
2014-02-24 12:50:00,54.86,54.86,54.82,54.84,18000.0,54.86,54.86,54.82,54.84,18000.0
2014-02-24 12:55:00,54.84,54.84,54.79,54.82,18100.0,54.84,54.84,54.79,54.82,18100.0
2014-02-24 13:00:00,54.83,54.83,54.79,54.8,9200.0,54.83,54.83,54.79,54.8,9200.0
2014-02-24 13:05:00,54.8,55.25,54.79,54.79,76200.0,54.8,55.25,54.79,54.79,76200.0
2014-02-24 13:10:00,54.8,54.8,54.7,54.78,99500.0,54.8,54.8,54.7,54.78,99500.0
2014-02-24 13:15:00,54.79,54.79,54.73,54.75,24300.0,54.79,54.79,54.73,54.75,24300.0
2014-02-24 13:20:00,54.77,54.83,54.75,54.81,16600.0,54.77,54.83,54.75,54.81,16600.0
2014-02-24 13:25:00,54.81,54.81,54.73,54.73,50600.0,54.81,54.81,54.73,54.73,50600.0
2014-02-24 13:30:00,54.73,54.74,54.67,54.73,39100.0,54.73,54.74,54.67,54.73,39100.0
2014-02-24 13:35:00,54.73,54.73,54.69,54.69,26200.0,54.73,54.73,54.69,54.69,26200.0
2014-02-24 13:40:00,54.7,54.7,54.58,54.59,48100.0,54.7,54.7,54.58,54.59,48100.0
2014-02-24 13:45:00,54.6,54.62,54.52,54.55,44600.0,54.6,54.62,54.52,54.55,44600.0
2014-02-24 13:50:00,54.55,54.6,54.52,54.6,40200.0,54.55,54.6,54.52,54.6,40200.0
2014-02-24 13:55:00,54.59,54.6,54.54,54.56,60500.0,54.59,54.6,54.54,54.56,60500.0
2014-02-24 14:00:00,54.56,54.69,54.56,54.69,28700.0,54.56,54.69,54.56,54.69,28700.0
2014-02-24 14:05:00,54.69,54.71,54.64,54.66,25100.0,54.69,54.71,54.64,54.66,25100.0
2014-02-24 14:10:00,54.65,54.66,54.62,54.63,26900.0,54.65,54.66,54.62,54.63,26900.0
2014-02-24 14:15:00,54.62,54.65,54.59,54.62,27200.0,54.62,54.65,54.59,54.62,27200.0
2014-02-24 14:20:00,54.62,54.66,54.59,54.66,128100.0,54.62,54.66,54.59,54.66,128100.0
2014-02-24 14:25:00,54.67,54.7,54.66,54.68,49700.0,54.67,54.7,54.66,54.68,49700.0
2014-02-24 14:30:00,54.66,54.7,54.64,54.67,46700.0,54.66,54.7,54.64,54.67,46700.0
2014-02-24 14:35:00,54.67,54.69,54.62,54.69,38300.0,54.67,54.69,54.62,54.69,38300.0
2014-02-24 14:40:00,54.7,54.71,54.68,54.7,36600.0,54.7,54.71,54.68,54.7,36600.0
2014-02-24 14:45:00,54.7,54.74,54.69,54.69,39300.0,54.7,54.74,54.69,54.69,39300.0
2014-02-24 14:50:00,54.7,54.71,54.61,54.62,64500.0,54.7,54.71,54.61,54.62,64500.0
2014-02-24 14:55:00,54.62,54.63,54.54,54.55,56300.0,54.62,54.63,54.54,54.55,56300.0
2014-02-24 15:00:00,54.54,54.54,54.47,54.48,78100.0,54.54,54.54,54.47,54.48,78100.0
2014-02-24 15:05:00,54.48,54.51,54.47,54.5,59600.0,54.48,54.51,54.47,54.5,59600.0
2014-02-24 15:10:00,54.5,54.62,54.5,54.6,54900.0,54.5,54.62,54.5,54.6,54900.0
2014-02-24 15:15:00,54.6,54.63,54.58,54.63,32500.0,54.6,54.63,54.58,54.63,32500.0
2014-02-24 15:20:00,54.63,54.68,54.63,54.64,49400.0,54.63,54.68,54.63,54.64,49400.0
2014-02-24 15:25:00,54.65,54.66,54.55,54.55,45900.0,54.65,54.66,54.55,54.55,45900.0
2014-02-24 15:30:00,54.55,54.65,54.55,54.61,62600.0,54.55,54.65,54.55,54.61,62600.0
2014-02-24 15:35:00,54.61,54.65,54.61,54.64,30100.0,54.61,54.65,54.61,54.64,30100.0
2014-02-24 15:40:00,54.65,54.66,54.64,54.65,68500.0,54.65,54.66,54.64,54.65,68500.0
2014-02-24 15:45:00,54.64,54.66,54.62,54.64,48200.0,54.64,54.66,54.62,54.64,48200.0
2014-02-24 15:50:00,54.65,54.66,54.59,54.62,86500.0,54.65,54.66,54.59,54.62,86500.0
2014-02-24 15:55:00,54.61,54.61,54.45,54.46,210600.0,54.61,54.61,54.45,54.46,210600.0
2014-02-25 09:30:00,54.45,54.66,54.35,54.44,57400.0,54.45,54.66,54.35,54.44,57400.0
2014-02-25 09:35:00,54.42,54.48,54.3,54.42,33900.0,54.42,54.48,54.3,54.42,33900.0
2014-02-25 09:40:00,54.41,54.45,54.07,54.07,60500.0,54.41,54.45,54.07,54.07,60500.0
2014-02-25 09:45:00,54.07,54.34,54.03,54.3,72700.0,54.07,54.34,54.03,54.3,72700.0
2014-02-25 09:50:00,54.3,54.33,54.27,54.27,26300.0,54.3,54.33,54.27,54.27,26300.0
2014-02-25 09:55:00,54.26,54.3,54.21,54.27,34400.0,54.26,54.3,54.21,54.27,34400.0
2014-02-25 10:00:00,54.27,54.27,54.13,54.15,39200.0,54.27,54.27,54.13,54.15,39200.0
2014-02-25 10:05:00,54.18,54.27,54.18,54.24,41900.0,54.18,54.27,54.18,54.24,41900.0
2014-02-25 10:10:00,54.26,54.26,54.13,54.19,37200.0,54.26,54.26,54.13,54.19,37200.0
2014-02-25 10:15:00,54.2,54.25,54.14,54.21,40600.0,54.2,54.25,54.14,54.21,40600.0
2014-02-25 10:20:00,54.22,54.27,54.2,54.27,55100.0,54.22,54.27,54.2,54.27,55100.0
2014-02-25 10:25:00,54.26,54.3,54.17,54.21,43700.0,54.26,54.3,54.17,54.21,43700.0
2014-02-25 10:30:00,54.19,54.26,54.18,54.23,24200.0,54.19,54.26,54.18,54.23,24200.0
2014-02-25 10:35:00,54.23,54.29,54.23,54.29,52000.0,54.23,54.29,54.23,54.29,52000.0
2014-02-25 10:40:00,54.29,54.3,54.24,54.25,45700.0,54.29,54.3,54.24,54.25,45700.0
2014-02-25 10:45:00,54.25,54.29,54.24,54.25,56500.0,54.25,54.29,54.24,54.25,56500.0
2014-02-25 10:50:00,54.25,54.28,54.24,54.25,57000.0,54.25,54.28,54.24,54.25,57000.0
2014-02-25 10:55:00,54.25,54.3,54.24,54.29,40600.0,54.25,54.3,54.24,54.29,40600.0
2014-02-25 11:00:00,54.3,54.41,54.3,54.38,42700.0,54.3,54.41,54.3,54.38,42700.0
2014-02-25 11:05:00,54.38,54.46,54.35,54.44,19200.0,54.38,54.46,54.35,54.44,19200.0
2014-02-25 11:10:00,54.44,54.51,54.41,54.51,56200.0,54.44,54.51,54.41,54.51,56200.0
2014-02-25 11:15:00,54.52,54.68,54.52,54.67,26900.0,54.52,54.68,54.52,54.67,26900.0
2014-02-25 11:20:00,54.68,54.77,54.68,54.69,39400.0,54.68,54.77,54.68,54.69,39400.0
2014-02-25 11:25:00,54.7,54.72,54.68,54.7,37600.0,54.7,54.72,54.68,54.7,37600.0
2014-02-25 11:30:00,54.7,54.72,54.66,54.7,47100.0,54.7,54.72,54.66,54.7,47100.0
2014-02-25 11:35:00,54.69,54.71,54.61,54.62,23700.0,54.69,54.71,54.61,54.62,23700.0
2014-02-25 11:40:00,54.61,54.65,54.56,54.57,25500.0,54.61,54.65,54.56,54.57,25500.0
2014-02-25 11:45:00,54.57,54.63,54.57,54.62,8200.0,54.57,54.63,54.57,54.62,8200.0
2014-02-25 11:50:00,54.62,54.62,54.58,54.58,17900.0,54.62,54.62,54.58,54.58,17900.0
2014-02-25 11:55:00,54.59,54.61,54.5,54.52,15500.0,54.59,54.61,54.5,54.52,15500.0
2014-02-25 12:00:00,54.52,54.54,54.51,54.53,10500.0,54.52,54.54,54.51,54.53,10500.0
2014-02-25 12:05:00,54.53,54.57,54.49,54.55,9700.0,54.53,54.57,54.49,54.55,9700.0
2014-02-25 12:10:00,54.54,54.58,54.51,54.53,16200.0,54.54,54.58,54.51,54.53,16200.0
2014-02-25 12:15:00,54.54,54.6,54.54,54.58,7100.0,54.54,54.6,54.54,54.58,7100.0
2014-02-25 12:20:00,54.57,54.57,54.5,54.55,9300.0,54.57,54.57,54.5,54.55,9300.0
2014-02-25 12:25:00,54.54,54.61,54.54,54.56,6000.0,54.54,54.61,54.54,54.56,6000.0
2014-02-25 12:30:00,54.54,54.61,54.52,54.6,9300.0,54.54,54.61,54.52,54.6,9300.0
2014-02-25 12:35:00,54.6,54.65,54.6,54.65,9900.0,54.6,54.65,54.6,54.65,9900.0
2014-02-25 12:40:00,54.64,54.64,54.52,54.53,16100.0,54.64,54.64,54.52,54.53,16100.0
2014-02-25 12:45:00,54.55,54.62,54.54,54.61,9400.0,54.55,54.62,54.54,54.61,9400.0
2014-02-25 12:50:00,54.62,54.68,54.62,54.68,6600.0,54.62,54.68,54.62,54.68,6600.0
2014-02-25 12:55:00,54.68,54.7,54.66,54.69,17400.0,54.68,54.7,54.66,54.69,17400.0
2014-02-25 13:00:00,54.68,54.71,54.66,54.7,16600.0,54.68,54.71,54.66,54.7,16600.0
2014-02-25 13:05:00,54.7,54.72,54.68,54.7,42900.0,54.7,54.72,54.68,54.7,42900.0
2014-02-25 13:10:00,54.68,54.7,54.66,54.66,10900.0,54.68,54.7,54.66,54.66,10900.0
2014-02-25 13:15:00,54.66,54.71,54.66,54.67,8300.0,54.66,54.71,54.66,54.67,8300.0
2014-02-25 13:20:00,54.66,54.66,54.63,54.65,6400.0,54.66,54.66,54.63,54.65,6400.0
2014-02-25 13:25:00,54.67,54.7,54.66,54.67,11500.0,54.67,54.7,54.66,54.67,11500.0
2014-02-25 13:30:00,54.66,54.71,54.66,54.69,12500.0,54.66,54.71,54.66,54.69,12500.0
2014-02-25 13:35:00,54.68,54.69,54.65,54.66,11000.0,54.68,54.69,54.65,54.66,11000.0
2014-02-25 13:40:00,54.65,54.65,54.61,54.62,12500.0,54.65,54.65,54.61,54.62,12500.0
2014-02-25 13:45:00,54.64,54.7,54.64,54.67,14400.0,54.64,54.7,54.64,54.67,14400.0
2014-02-25 13:50:00,54.67,54.71,54.66,54.69,18600.0,54.67,54.71,54.66,54.69,18600.0
2014-02-25 13:55:00,54.69,54.71,54.69,54.69,22500.0,54.69,54.71,54.69,54.69,22500.0
2014-02-25 14:00:00,54.68,54.71,54.6,54.61,26300.0,54.68,54.71,54.6,54.61,26300.0
2014-02-25 14:05:00,54.59,54.7,54.54,54.69,24000.0,54.59,54.7,54.54,54.69,24000.0
2014-02-25 14:10:00,54.7,54.7,54.63,54.67,17400.0,54.7,54.7,54.63,54.67,17400.0
2014-02-25 14:15:00,54.68,54.7,54.68,54.69,10900.0,54.68,54.7,54.68,54.69,10900.0
2014-02-25 14:20:00,54.68,54.7,54.66,54.69,18000.0,54.68,54.7,54.66,54.69,18000.0
2014-02-25 14:25:00,54.68,54.71,54.68,54.71,41500.0,54.68,54.71,54.68,54.71,41500.0
2014-02-25 14:30:00,54.7,54.7,54.66,54.7,20800.0,54.7,54.7,54.66,54.7,20800.0
2014-02-25 14:35:00,54.7,54.71,54.68,54.69,29700.0,54.7,54.71,54.68,54.69,29700.0
2014-02-25 14:40:00,54.69,54.7,54.68,54.69,16800.0,54.69,54.7,54.68,54.69,16800.0
2014-02-25 14:45:00,54.68,54.73,54.67,54.73,43800.0,54.68,54.73,54.67,54.73,43800.0
2014-02-25 14:50:00,54.73,54.75,54.68,54.72,13400.0,54.73,54.75,54.68,54.72,13400.0
2014-02-25 14:55:00,54.71,54.76,54.71,54.75,22400.0,54.71,54.76,54.71,54.75,22400.0
2014-02-25 15:00:00,54.74,54.76,54.73,54.74,26200.0,54.74,54.76,54.73,54.74,26200.0
2014-02-25 15:05:00,54.74,54.74,54.71,54.71,11900.0,54.74,54.74,54.71,54.71,11900.0
2014-02-25 15:10:00,54.71,54.71,54.65,54.68,22300.0,54.71,54.71,54.65,54.68,22300.0
2014-02-25 15:15:00,54.67,54.71,54.65,54.7,20300.0,54.67,54.71,54.65,54.7,20300.0
2014-02-25 15:20:00,54.69,54.69,54.66,54.68,19100.0,54.69,54.69,54.66,54.68,19100.0
2014-02-25 15:25:00,54.68,54.69,54.65,54.68,29600.0,54.68,54.69,54.65,54.68,29600.0
2014-02-25 15:30:00,54.68,54.71,54.67,54.69,29000.0,54.68,54.71,54.67,54.69,29000.0
2014-02-25 15:35:00,54.68,54.71,54.67,54.71,22000.0,54.68,54.71,54.67,54.71,22000.0
2014-02-25 15:40:00,54.71,54.72,54.67,54.69,37500.0,54.71,54.72,54.67,54.69,37500.0
2014-02-25 15:45:00,54.68,54.68,54.62,54.65,49900.0,54.68,54.68,54.62,54.65,49900.0
2014-02-25 15:50:00,54.64,54.69,54.62,54.62,61700.0,54.64,54.69,54.62,54.62,61700.0
2014-02-25 15:55:00,54.63,54.67,54.62,54.66,97000.0,54.63,54.67,54.62,54.66,97000.0
2014-02-26 09:30:00,54.83,54.88,54.5,54.56,47200.0,54.83,54.88,54.5,54.56,47200.0
2014-02-26 09:35:00,54.55,54.61,54.27,54.3,98100.0,54.55,54.61,54.27,54.3,98100.0
2014-02-26 09:40:00,54.31,54.36,54.01,54.01,88900.0,54.31,54.36,54.01,54.01,88900.0
2014-02-26 09:45:00,54.01,54.13,53.99,53.99,84900.0,54.01,54.13,53.99,53.99,84900.0
2014-02-26 09:50:00,54.0,54.03,53.89,54.01,144300.0,54.0,54.03,53.89,54.01,144300.0
2014-02-26 09:55:00,53.96,54.19,53.96,54.11,158500.0,53.96,54.19,53.96,54.11,158500.0
2014-02-26 10:00:00,54.14,54.3,54.12,54.22,41500.0,54.14,54.3,54.12,54.22,41500.0
2014-02-26 10:05:00,54.24,54.25,53.95,54.03,69600.0,54.24,54.25,53.95,54.03,69600.0
2014-02-26 10:10:00,54.02,54.06,53.98,54.01,48900.0,54.02,54.06,53.98,54.01,48900.0
2014-02-26 10:15:00,54.02,54.16,53.98,54.1,35200.0,54.02,54.16,53.98,54.1,35200.0
2014-02-26 10:20:00,54.1,54.27,54.09,54.2,20900.0,54.1,54.27,54.09,54.2,20900.0
2014-02-26 10:25:00,54.2,54.21,54.13,54.2,47200.0,54.2,54.21,54.13,54.2,47200.0
2014-02-26 10:30:00,54.19,54.24,54.18,54.22,35800.0,54.19,54.24,54.18,54.22,35800.0
2014-02-26 10:35:00,54.22,54.39,54.2,54.3,40100.0,54.22,54.39,54.2,54.3,40100.0
2014-02-26 10:40:00,54.3,54.33,54.26,54.29,43000.0,54.3,54.33,54.26,54.29,43000.0
2014-02-26 10:45:00,54.29,54.45,54.25,54.41,55700.0,54.29,54.45,54.25,54.41,55700.0
2014-02-26 10:50:00,54.41,54.72,54.4,54.72,128000.0,54.41,54.72,54.4,54.72,128000.0
2014-02-26 10:55:00,54.71,54.72,54.45,54.45,43100.0,54.71,54.72,54.45,54.45,43100.0
2014-02-26 11:00:00,54.45,54.5,54.45,54.48,13100.0,54.45,54.5,54.45,54.48,13100.0
2014-02-26 11:05:00,54.48,54.51,54.48,54.5,17900.0,54.48,54.51,54.48,54.5,17900.0
2014-02-26 11:10:00,54.5,54.6,54.48,54.6,16300.0,54.5,54.6,54.48,54.6,16300.0
2014-02-26 11:15:00,54.6,54.69,54.6,54.67,21400.0,54.6,54.69,54.6,54.67,21400.0
2014-02-26 11:20:00,54.66,54.69,54.63,54.69,15200.0,54.66,54.69,54.63,54.69,15200.0
2014-02-26 11:25:00,54.69,54.7,54.66,54.69,13200.0,54.69,54.7,54.66,54.69,13200.0
2014-02-26 11:30:00,54.69,54.73,54.66,54.7,22600.0,54.69,54.73,54.66,54.7,22600.0
2014-02-26 11:35:00,54.7,54.8,54.68,54.78,18100.0,54.7,54.8,54.68,54.78,18100.0
2014-02-26 11:40:00,54.77,54.77,54.62,54.63,13400.0,54.77,54.77,54.62,54.63,13400.0
2014-02-26 11:45:00,54.62,54.62,54.42,54.42,19500.0,54.62,54.62,54.42,54.42,19500.0
2014-02-26 11:50:00,54.41,54.46,54.41,54.46,13800.0,54.41,54.46,54.41,54.46,13800.0
2014-02-26 11:55:00,54.46,54.56,54.46,54.56,26600.0,54.46,54.56,54.46,54.56,26600.0
2014-02-26 12:00:00,54.57,54.77,54.57,54.76,19800.0,54.57,54.77,54.57,54.76,19800.0
2014-02-26 12:05:00,54.77,54.93,54.77,54.9,24200.0,54.77,54.93,54.77,54.9,24200.0
2014-02-26 12:10:00,54.91,54.95,54.9,54.9,9400.0,54.91,54.95,54.9,54.9,9400.0
2014-02-26 12:15:00,54.9,54.99,54.9,54.93,20400.0,54.9,54.99,54.9,54.93,20400.0
2014-02-26 12:20:00,54.93,54.98,54.86,54.86,65500.0,54.93,54.98,54.86,54.86,65500.0
2014-02-26 12:25:00,54.86,54.93,54.85,54.91,10200.0,54.86,54.93,54.85,54.91,10200.0
2014-02-26 12:30:00,54.91,55.03,54.9,54.98,61200.0,54.91,55.03,54.9,54.98,61200.0
2014-02-26 12:35:00,54.99,55.0,54.8,54.87,40100.0,54.99,55.0,54.8,54.87,40100.0
2014-02-26 12:40:00,54.87,54.89,54.8,54.89,19200.0,54.87,54.89,54.8,54.89,19200.0
2014-02-26 12:45:00,54.9,54.92,54.86,54.89,19600.0,54.9,54.92,54.86,54.89,19600.0
2014-02-26 12:50:00,54.89,55.0,54.87,55.0,15400.0,54.89,55.0,54.87,55.0,15400.0
2014-02-26 12:55:00,54.98,54.98,54.86,54.89,15400.0,54.98,54.98,54.86,54.89,15400.0
2014-02-26 13:00:00,54.89,54.91,54.76,54.8,23500.0,54.89,54.91,54.76,54.8,23500.0
2014-02-26 13:05:00,54.82,54.86,54.77,54.86,19500.0,54.82,54.86,54.77,54.86,19500.0
2014-02-26 13:10:00,54.87,54.95,54.86,54.95,27800.0,54.87,54.95,54.86,54.95,27800.0
2014-02-26 13:15:00,54.94,54.97,54.91,54.94,30800.0,54.94,54.97,54.91,54.94,30800.0
2014-02-26 13:20:00,54.94,54.98,54.94,54.96,11700.0,54.94,54.98,54.94,54.96,11700.0
2014-02-26 13:25:00,54.95,54.97,54.93,54.96,15500.0,54.95,54.97,54.93,54.96,15500.0
2014-02-26 13:30:00,54.97,54.97,54.89,54.9,33700.0,54.97,54.97,54.89,54.9,33700.0
2014-02-26 13:35:00,54.9,54.94,54.89,54.93,130500.0,54.9,54.94,54.89,54.93,130500.0
2014-02-26 13:40:00,54.92,54.93,54.84,54.87,20900.0,54.92,54.93,54.84,54.87,20900.0
2014-02-26 13:45:00,54.86,54.87,54.8,54.84,16600.0,54.86,54.87,54.8,54.84,16600.0
2014-02-26 13:50:00,54.84,54.86,54.77,54.79,15200.0,54.84,54.86,54.77,54.79,15200.0
2014-02-26 13:55:00,54.78,54.8,54.62,54.74,45800.0,54.78,54.8,54.62,54.74,45800.0
2014-02-26 14:00:00,54.73,54.79,54.72,54.78,27400.0,54.73,54.79,54.72,54.78,27400.0
2014-02-26 14:05:00,54.78,54.78,54.65,54.68,28800.0,54.78,54.78,54.65,54.68,28800.0
2014-02-26 14:10:00,54.68,54.68,54.53,54.55,20700.0,54.68,54.68,54.53,54.55,20700.0
2014-02-26 14:15:00,54.53,54.64,54.49,54.5,32200.0,54.53,54.64,54.49,54.5,32200.0
2014-02-26 14:20:00,54.49,54.63,54.47,54.62,20200.0,54.49,54.63,54.47,54.62,20200.0
2014-02-26 14:25:00,54.62,54.65,54.49,54.49,33400.0,54.62,54.65,54.49,54.49,33400.0
2014-02-26 14:30:00,54.48,54.55,54.43,54.52,43900.0,54.48,54.55,54.43,54.52,43900.0
2014-02-26 14:35:00,54.52,54.59,54.52,54.53,56200.0,54.52,54.59,54.52,54.53,56200.0
2014-02-26 14:40:00,54.54,54.63,54.54,54.61,26200.0,54.54,54.63,54.54,54.61,26200.0
2014-02-26 14:45:00,54.6,54.61,54.56,54.56,27100.0,54.6,54.61,54.56,54.56,27100.0
2014-02-26 14:50:00,54.55,54.6,54.43,54.46,34800.0,54.55,54.6,54.43,54.46,34800.0
2014-02-26 14:55:00,54.46,54.54,54.44,54.45,90000.0,54.46,54.54,54.44,54.45,90000.0
2014-02-26 15:00:00,54.46,54.51,54.42,54.45,58400.0,54.46,54.51,54.42,54.45,58400.0
2014-02-26 15:05:00,54.45,54.55,54.44,54.55,26700.0,54.45,54.55,54.44,54.55,26700.0
2014-02-26 15:10:00,54.54,54.54,54.42,54.47,45900.0,54.54,54.54,54.42,54.47,45900.0
2014-02-26 15:15:00,54.48,54.5,54.41,54.41,36200.0,54.48,54.5,54.41,54.41,36200.0
2014-02-26 15:20:00,54.41,54.5,54.41,54.48,40600.0,54.41,54.5,54.41,54.48,40600.0
2014-02-26 15:25:00,54.48,54.5,54.43,54.48,35000.0,54.48,54.5,54.43,54.48,35000.0
2014-02-26 15:30:00,54.49,54.75,54.49,54.72,54700.0,54.49,54.75,54.49,54.72,54700.0
2014-02-26 15:35:00,54.71,54.72,54.58,54.64,48100.0,54.71,54.72,54.58,54.64,48100.0
2014-02-26 15:40:00,54.63,54.75,54.61,54.71,50900.0,54.63,54.75,54.61,54.71,50900.0
2014-02-26 15:45:00,54.71,54.71,54.64,54.66,68600.0,54.71,54.71,54.64,54.66,68600.0
2014-02-26 15:50:00,54.66,54.68,54.62,54.67,87200.0,54.66,54.68,54.62,54.67,87200.0
2014-02-26 15:55:00,54.67,54.78,54.65,54.75,120300.0,54.67,54.78,54.65,54.75,120300.0
2014-02-27 09:30:00,57.2,58.68,57.15,57.91,545000.0,57.2,58.68,57.15,57.91,545000.0
2014-02-27 09:35:00,57.92,58.08,56.55,57.17,431300.0,57.92,58.08,56.55,57.17,431300.0
2014-02-27 09:40:00,57.15,57.41,56.64,56.72,373900.0,57.15,57.41,56.64,56.72,373900.0
2014-02-27 09:45:00,56.71,57.0,56.4,56.52,293100.0,56.71,57.0,56.4,56.52,293100.0
2014-02-27 09:50:00,56.52,56.62,56.21,56.44,195300.0,56.52,56.62,56.21,56.44,195300.0
2014-02-27 09:55:00,56.45,56.75,56.35,56.72,132800.0,56.45,56.75,56.35,56.72,132800.0
2014-02-27 10:00:00,56.72,56.91,56.48,56.85,263800.0,56.72,56.91,56.48,56.85,263800.0
2014-02-27 10:05:00,56.84,56.84,56.51,56.58,150600.0,56.84,56.84,56.51,56.58,150600.0
2014-02-27 10:10:00,56.59,56.75,55.85,55.95,166600.0,56.59,56.75,55.85,55.95,166600.0
2014-02-27 10:15:00,55.95,56.06,55.61,55.87,163700.0,55.95,56.06,55.61,55.87,163700.0
2014-02-27 10:20:00,55.87,55.99,55.58,55.87,122000.0,55.87,55.99,55.58,55.87,122000.0
2014-02-27 10:25:00,55.83,56.37,55.79,56.07,126700.0,55.83,56.37,55.79,56.07,126700.0
2014-02-27 10:30:00,56.07,56.75,56.03,56.55,107900.0,56.07,56.75,56.03,56.55,107900.0
2014-02-27 10:35:00,56.55,56.56,56.09,56.2,66500.0,56.55,56.56,56.09,56.2,66500.0
2014-02-27 10:40:00,56.22,56.36,55.89,55.93,93200.0,56.22,56.36,55.89,55.93,93200.0
2014-02-27 10:45:00,55.94,56.03,55.83,56.01,76600.0,55.94,56.03,55.83,56.01,76600.0
2014-02-27 10:50:00,56.02,56.03,55.83,55.95,96700.0,56.02,56.03,55.83,55.95,96700.0
2014-02-27 10:55:00,55.96,56.2,55.93,56.16,58700.0,55.96,56.2,55.93,56.16,58700.0
2014-02-27 11:00:00,56.17,56.27,56.1,56.14,159800.0,56.17,56.27,56.1,56.14,159800.0
2014-02-27 11:05:00,56.14,56.15,55.94,56.14,52200.0,56.14,56.15,55.94,56.14,52200.0
2014-02-27 11:10:00,56.14,56.23,56.07,56.12,41100.0,56.14,56.23,56.07,56.12,41100.0
2014-02-27 11:15:00,56.12,56.23,55.95,56.0,121300.0,56.12,56.23,55.95,56.0,121300.0
2014-02-27 11:20:00,56.0,56.1,55.9,56.01,54100.0,56.0,56.1,55.9,56.01,54100.0
2014-02-27 11:25:00,56.03,56.1,56.02,56.07,69600.0,56.03,56.1,56.02,56.07,69600.0
2014-02-27 11:30:00,56.08,56.1,55.91,55.92,128200.0,56.08,56.1,55.91,55.92,128200.0
2014-02-27 11:35:00,55.9,55.91,55.71,55.74,71700.0,55.9,55.91,55.71,55.74,71700.0
2014-02-27 11:40:00,55.74,55.77,55.5,55.52,65900.0,55.74,55.77,55.5,55.52,65900.0
2014-02-27 11:45:00,55.51,55.62,55.24,55.28,121800.0,55.51,55.62,55.24,55.28,121800.0
2014-02-27 11:50:00,55.28,55.31,54.95,55.04,157200.0,55.28,55.31,54.95,55.04,157200.0
2014-02-27 11:55:00,55.04,55.12,54.95,55.05,87300.0,55.04,55.12,54.95,55.05,87300.0
2014-02-27 12:00:00,55.05,55.37,55.0,55.33,220900.0,55.05,55.37,55.0,55.33,220900.0
2014-02-27 12:05:00,55.33,55.63,55.06,55.63,89000.0,55.33,55.63,55.06,55.63,89000.0
2014-02-27 12:10:00,55.62,55.78,55.56,55.78,78400.0,55.62,55.78,55.56,55.78,78400.0
2014-02-27 12:15:00,55.79,55.8,55.51,55.8,148000.0,55.79,55.8,55.51,55.8,148000.0
2014-02-27 12:20:00,55.79,55.88,55.77,55.82,274700.0,55.79,55.88,55.77,55.82,274700.0
2014-02-27 12:25:00,55.81,55.9,55.68,55.68,90000.0,55.81,55.9,55.68,55.68,90000.0
2014-02-27 12:30:00,55.69,55.76,55.52,55.71,65900.0,55.69,55.76,55.52,55.71,65900.0
2014-02-27 12:35:00,55.71,55.82,55.68,55.8,57900.0,55.71,55.82,55.68,55.8,57900.0
2014-02-27 12:40:00,55.79,55.82,55.64,55.72,248600.0,55.79,55.82,55.64,55.72,248600.0
2014-02-27 12:45:00,55.72,55.72,55.23,55.35,75900.0,55.72,55.72,55.23,55.35,75900.0
2014-02-27 12:50:00,55.37,55.47,55.19,55.41,45300.0,55.37,55.47,55.19,55.41,45300.0
2014-02-27 12:55:00,55.41,55.5,55.33,55.45,34500.0,55.41,55.5,55.33,55.45,34500.0
2014-02-27 13:00:00,55.43,55.5,55.26,55.26,38700.0,55.43,55.5,55.26,55.26,38700.0
2014-02-27 13:05:00,55.28,55.3,55.17,55.29,187700.0,55.28,55.3,55.17,55.29,187700.0
2014-02-27 13:10:00,55.29,55.37,55.23,55.37,188700.0,55.29,55.37,55.23,55.37,188700.0
2014-02-27 13:15:00,55.38,55.44,55.33,55.36,52000.0,55.38,55.44,55.33,55.36,52000.0
2014-02-27 13:20:00,55.36,55.46,55.3,55.37,49600.0,55.36,55.46,55.3,55.37,49600.0
2014-02-27 13:25:00,55.37,55.42,55.36,55.41,42400.0,55.37,55.42,55.36,55.41,42400.0
2014-02-27 13:30:00,55.4,55.41,55.1,55.14,229200.0,55.4,55.41,55.1,55.14,229200.0
2014-02-27 13:35:00,55.15,55.47,55.09,55.47,46700.0,55.15,55.47,55.09,55.47,46700.0
2014-02-27 13:40:00,55.46,55.57,55.42,55.57,67200.0,55.46,55.57,55.42,55.57,67200.0
2014-02-27 13:45:00,55.57,55.73,55.57,55.73,63900.0,55.57,55.73,55.57,55.73,63900.0
2014-02-27 13:50:00,55.73,55.74,55.5,55.54,72500.0,55.73,55.74,55.5,55.54,72500.0
2014-02-27 13:55:00,55.53,55.61,55.51,55.59,61500.0,55.53,55.61,55.51,55.59,61500.0
2014-02-27 14:00:00,55.59,55.64,55.55,55.64,60700.0,55.59,55.64,55.55,55.64,60700.0
2014-02-27 14:05:00,55.64,55.64,55.52,55.55,55400.0,55.64,55.64,55.52,55.55,55400.0
2014-02-27 14:10:00,55.55,55.56,55.35,55.52,59300.0,55.55,55.56,55.35,55.52,59300.0
2014-02-27 14:15:00,55.53,55.53,55.44,55.51,51100.0,55.53,55.53,55.44,55.51,51100.0
2014-02-27 14:20:00,55.5,55.51,55.4,55.43,61000.0,55.5,55.51,55.4,55.43,61000.0
2014-02-27 14:25:00,55.43,55.43,55.14,55.14,63300.0,55.43,55.43,55.14,55.14,63300.0
2014-02-27 14:30:00,55.13,55.24,55.09,55.17,71800.0,55.13,55.24,55.09,55.17,71800.0
2014-02-27 14:35:00,55.18,55.18,54.81,54.82,123000.0,55.18,55.18,54.81,54.82,123000.0
2014-02-27 14:40:00,54.82,54.92,54.28,54.39,156200.0,54.82,54.92,54.28,54.39,156200.0
2014-02-27 14:45:00,54.41,54.45,53.96,54.21,197300.0,54.41,54.45,53.96,54.21,197300.0
2014-02-27 14:50:00,54.26,54.75,54.22,54.73,119800.0,54.26,54.75,54.22,54.73,119800.0
2014-02-27 14:55:00,54.75,54.77,54.42,54.42,114100.0,54.75,54.77,54.42,54.42,114100.0
2014-02-27 15:00:00,54.4,54.45,54.05,54.12,96500.0,54.4,54.45,54.05,54.12,96500.0
2014-02-27 15:05:00,54.12,54.4,53.72,54.28,227800.0,54.12,54.4,53.72,54.28,227800.0
2014-02-27 15:10:00,54.3,54.5,54.25,54.44,100600.0,54.3,54.5,54.25,54.44,100600.0
2014-02-27 15:15:00,54.44,54.46,54.2,54.34,127700.0,54.44,54.46,54.2,54.34,127700.0
2014-02-27 15:20:00,54.34,54.39,54.31,54.35,124700.0,54.34,54.39,54.31,54.35,124700.0
2014-02-27 15:25:00,54.35,54.42,54.11,54.21,129900.0,54.35,54.42,54.11,54.21,129900.0
2014-02-27 15:30:00,54.21,54.35,54.21,54.3,161300.0,54.21,54.35,54.21,54.3,161300.0
2014-02-27 15:35:00,54.3,54.44,54.29,54.4,136400.0,54.3,54.44,54.29,54.4,136400.0
2014-02-27 15:40:00,54.39,54.42,54.32,54.33,258700.0,54.39,54.42,54.32,54.33,258700.0
2014-02-27 15:45:00,54.33,54.37,54.18,54.29,242300.0,54.33,54.37,54.18,54.29,242300.0
2014-02-27 15:50:00,54.29,54.35,54.24,54.34,275400.0,54.29,54.35,54.24,54.34,275400.0
2014-02-27 15:55:00,54.34,54.34,54.23,54.28,378500.0,54.34,54.34,54.23,54.28,378500.0
2014-02-28 09:30:00,54.07,54.16,53.3,53.47,193100.0,54.07,54.16,53.3,53.47,193100.0
2014-02-28 09:35:00,53.5,53.66,53.36,53.49,128100.0,53.5,53.66,53.36,53.49,128100.0
2014-02-28 09:40:00,53.51,53.59,53.48,53.55,46800.0,53.51,53.59,53.48,53.55,46800.0
2014-02-28 09:45:00,53.55,53.56,53.3,53.34,74800.0,53.55,53.56,53.3,53.34,74800.0
2014-02-28 09:50:00,53.35,53.5,53.34,53.48,59100.0,53.35,53.5,53.34,53.48,59100.0
2014-02-28 09:55:00,53.48,53.5,53.39,53.42,63100.0,53.48,53.5,53.39,53.42,63100.0
2014-02-28 10:00:00,53.43,53.61,53.37,53.61,77100.0,53.43,53.61,53.37,53.61,77100.0
2014-02-28 10:05:00,53.6,53.79,53.6,53.74,70000.0,53.6,53.79,53.6,53.74,70000.0
2014-02-28 10:10:00,53.71,53.73,53.59,53.59,69100.0,53.71,53.73,53.59,53.59,69100.0
2014-02-28 10:15:00,53.6,53.67,53.6,53.65,44800.0,53.6,53.67,53.6,53.65,44800.0
2014-02-28 10:20:00,53.65,53.66,53.48,53.49,78600.0,53.65,53.66,53.48,53.49,78600.0
2014-02-28 10:25:00,53.5,53.55,53.42,53.45,127800.0,53.5,53.55,53.42,53.45,127800.0
2014-02-28 10:30:00,53.45,53.58,53.44,53.5,74200.0,53.45,53.58,53.44,53.5,74200.0
2014-02-28 10:35:00,53.51,53.58,53.49,53.58,63800.0,53.51,53.58,53.49,53.58,63800.0
2014-02-28 10:40:00,53.58,53.95,53.58,53.74,222300.0,53.58,53.95,53.58,53.74,222300.0
2014-02-28 10:45:00,53.75,53.81,53.68,53.8,84000.0,53.75,53.81,53.68,53.8,84000.0
2014-02-28 10:50:00,53.8,53.88,53.66,53.66,62800.0,53.8,53.88,53.66,53.66,62800.0
2014-02-28 10:55:00,53.66,53.68,53.6,53.64,44000.0,53.66,53.68,53.6,53.64,44000.0
2014-02-28 11:00:00,53.65,53.66,53.4,53.43,53600.0,53.65,53.66,53.4,53.43,53600.0
2014-02-28 11:05:00,53.43,53.55,53.43,53.54,23700.0,53.43,53.55,53.43,53.54,23700.0
2014-02-28 11:10:00,53.53,53.62,53.53,53.56,37800.0,53.53,53.62,53.53,53.56,37800.0
2014-02-28 11:15:00,53.54,53.65,53.53,53.64,46300.0,53.54,53.65,53.53,53.64,46300.0
2014-02-28 11:20:00,53.64,53.7,53.61,53.61,30600.0,53.64,53.7,53.61,53.61,30600.0
2014-02-28 11:25:00,53.6,53.65,53.55,53.57,28300.0,53.6,53.65,53.55,53.57,28300.0
2014-02-28 11:30:00,53.57,53.61,53.54,53.6,43200.0,53.57,53.61,53.54,53.6,43200.0
2014-02-28 11:35:00,53.6,53.65,53.56,53.62,37100.0,53.6,53.65,53.56,53.62,37100.0
2014-02-28 11:40:00,53.62,53.64,53.53,53.56,39000.0,53.62,53.64,53.53,53.56,39000.0
2014-02-28 11:45:00,53.57,53.6,53.48,53.48,33400.0,53.57,53.6,53.48,53.48,33400.0
2014-02-28 11:50:00,53.48,53.59,53.45,53.58,29100.0,53.48,53.59,53.45,53.58,29100.0
2014-02-28 11:55:00,53.6,53.61,53.53,53.55,31800.0,53.6,53.61,53.53,53.55,31800.0
2014-02-28 12:00:00,53.56,53.57,53.53,53.55,35900.0,53.56,53.57,53.53,53.55,35900.0
2014-02-28 12:05:00,53.54,53.55,53.47,53.53,34800.0,53.54,53.55,53.47,53.53,34800.0
2014-02-28 12:10:00,53.53,53.57,53.51,53.56,27300.0,53.53,53.57,53.51,53.56,27300.0
2014-02-28 12:15:00,53.56,53.57,53.51,53.55,31000.0,53.56,53.57,53.51,53.55,31000.0
2014-02-28 12:20:00,53.55,53.55,53.49,53.49,33100.0,53.55,53.55,53.49,53.49,33100.0
2014-02-28 12:25:00,53.5,53.54,53.49,53.5,22100.0,53.5,53.54,53.49,53.5,22100.0
2014-02-28 12:30:00,53.5,53.54,53.49,53.49,23500.0,53.5,53.54,53.49,53.49,23500.0
2014-02-28 12:35:00,53.49,53.53,53.46,53.52,25400.0,53.49,53.53,53.46,53.52,25400.0
2014-02-28 12:40:00,53.53,53.53,53.49,53.52,34900.0,53.53,53.53,53.49,53.52,34900.0
2014-02-28 12:45:00,53.52,53.53,53.49,53.53,23800.0,53.52,53.53,53.49,53.53,23800.0
2014-02-28 12:50:00,53.53,53.54,53.5,53.51,27300.0,53.53,53.54,53.5,53.51,27300.0
2014-02-28 12:55:00,53.51,53.53,53.48,53.52,25400.0,53.51,53.53,53.48,53.52,25400.0
2014-02-28 13:00:00,53.52,53.53,53.48,53.48,34100.0,53.52,53.53,53.48,53.48,34100.0
2014-02-28 13:05:00,53.49,53.51,53.47,53.51,53500.0,53.49,53.51,53.47,53.51,53500.0
2014-02-28 13:10:00,53.5,53.52,53.5,53.52,37600.0,53.5,53.52,53.5,53.52,37600.0
2014-02-28 13:15:00,53.52,53.54,53.49,53.53,61700.0,53.52,53.54,53.49,53.53,61700.0
2014-02-28 13:20:00,53.53,53.53,53.48,53.49,42800.0,53.53,53.53,53.48,53.49,42800.0
2014-02-28 13:25:00,53.5,53.52,53.5,53.51,17800.0,53.5,53.52,53.5,53.51,17800.0
2014-02-28 13:30:00,53.51,53.51,53.5,53.51,21300.0,53.51,53.51,53.5,53.51,21300.0
2014-02-28 13:35:00,53.51,53.51,53.47,53.5,55100.0,53.51,53.51,53.47,53.5,55100.0
2014-02-28 13:40:00,53.5,53.5,53.48,53.48,37100.0,53.5,53.5,53.48,53.48,37100.0
2014-02-28 13:45:00,53.48,53.49,53.4,53.42,38800.0,53.48,53.49,53.4,53.42,38800.0
2014-02-28 13:50:00,53.43,53.43,53.24,53.25,82300.0,53.43,53.43,53.24,53.25,82300.0
2014-02-28 13:55:00,53.26,53.29,53.19,53.29,34500.0,53.26,53.29,53.19,53.29,34500.0
2014-02-28 14:00:00,53.29,53.3,53.11,53.14,86900.0,53.29,53.3,53.11,53.14,86900.0
2014-02-28 14:05:00,53.14,53.19,53.12,53.13,42800.0,53.14,53.19,53.12,53.13,42800.0
2014-02-28 14:10:00,53.13,53.15,52.84,52.86,139200.0,53.13,53.15,52.84,52.86,139200.0
2014-02-28 14:15:00,52.87,52.93,52.77,52.93,81500.0,52.87,52.93,52.77,52.93,81500.0
2014-02-28 14:20:00,52.94,52.96,52.9,52.91,67600.0,52.94,52.96,52.9,52.91,67600.0
2014-02-28 14:25:00,52.9,52.9,52.71,52.75,71800.0,52.9,52.9,52.71,52.75,71800.0
2014-02-28 14:30:00,52.76,52.76,52.56,52.7,95800.0,52.76,52.76,52.56,52.7,95800.0
2014-02-28 14:35:00,52.69,52.7,52.34,52.38,143200.0,52.69,52.7,52.34,52.38,143200.0
2014-02-28 14:40:00,52.41,52.62,52.41,52.49,79000.0,52.41,52.62,52.41,52.49,79000.0
2014-02-28 14:45:00,52.48,52.5,52.26,52.28,69000.0,52.48,52.5,52.26,52.28,69000.0
2014-02-28 14:50:00,52.28,52.33,52.22,52.26,85100.0,52.28,52.33,52.22,52.26,85100.0
2014-02-28 14:55:00,52.25,52.32,52.12,52.28,72900.0,52.25,52.32,52.12,52.28,72900.0
2014-02-28 15:00:00,52.29,52.29,51.89,52.16,107500.0,52.29,52.29,51.89,52.16,107500.0
2014-02-28 15:05:00,52.17,52.24,52.01,52.22,535500.0,52.17,52.24,52.01,52.22,535500.0
2014-02-28 15:10:00,52.2,52.34,52.0,52.09,208700.0,52.2,52.34,52.0,52.09,208700.0
2014-02-28 15:15:00,52.1,52.46,52.09,52.38,74600.0,52.1,52.46,52.09,52.38,74600.0
2014-02-28 15:20:00,52.37,52.45,52.22,52.32,107900.0,52.37,52.45,52.22,52.32,107900.0
2014-02-28 15:25:00,52.31,52.31,52.13,52.16,169800.0,52.31,52.31,52.13,52.16,169800.0
2014-02-28 15:30:00,52.17,52.4,52.16,52.4,122700.0,52.17,52.4,52.16,52.4,122700.0
2014-02-28 15:35:00,52.4,52.48,52.38,52.44,99300.0,52.4,52.48,52.38,52.44,99300.0
2014-02-28 15:40:00,52.44,52.58,52.44,52.54,105600.0,52.44,52.58,52.44,52.54,105600.0
2014-02-28 15:45:00,52.54,52.55,52.36,52.4,161500.0,52.54,52.55,52.36,52.4,161500.0
2014-02-28 15:50:00,52.39,52.51,52.36,52.45,179700.0,52.39,52.51,52.36,52.45,179700.0
2014-02-28 15:55:00,52.46,52.61,52.45,52.51,346400.0,52.46,52.61,52.45,52.51,346400.0
2014-03-03 09:30:00,51.32,51.71,50.8,50.91,309000.0,51.32,51.71,50.8,50.91,309000.0
2014-03-03 09:35:00,50.93,51.46,50.93,51.2,223600.0,50.93,51.46,50.93,51.2,223600.0
2014-03-03 09:40:00,51.2,51.49,50.93,51.4,118300.0,51.2,51.49,50.93,51.4,118300.0
2014-03-03 09:45:00,51.42,51.44,51.08,51.11,85700.0,51.42,51.44,51.08,51.11,85700.0
2014-03-03 09:50:00,51.12,51.12,50.89,51.0,116700.0,51.12,51.12,50.89,51.0,116700.0
2014-03-03 09:55:00,50.99,51.04,50.85,51.02,99800.0,50.99,51.04,50.85,51.02,99800.0
2014-03-03 10:00:00,51.04,51.19,51.02,51.03,105300.0,51.04,51.19,51.02,51.03,105300.0
2014-03-03 10:05:00,51.03,51.09,51.02,51.06,56500.0,51.03,51.09,51.02,51.06,56500.0
2014-03-03 10:10:00,51.07,51.1,50.92,51.0,113300.0,51.07,51.1,50.92,51.0,113300.0
2014-03-03 10:15:00,50.99,51.06,50.94,51.06,47200.0,50.99,51.06,50.94,51.06,47200.0
2014-03-03 10:20:00,51.06,51.08,51.01,51.02,44700.0,51.06,51.08,51.01,51.02,44700.0
2014-03-03 10:25:00,51.01,51.22,50.95,51.21,67800.0,51.01,51.22,50.95,51.21,67800.0
2014-03-03 10:30:00,51.21,51.27,51.19,51.24,37400.0,51.21,51.27,51.19,51.24,37400.0
2014-03-03 10:35:00,51.24,51.24,51.09,51.17,69500.0,51.24,51.24,51.09,51.17,69500.0
2014-03-03 10:40:00,51.18,51.33,51.16,51.31,120200.0,51.18,51.33,51.16,51.31,120200.0
2014-03-03 10:45:00,51.31,51.37,51.25,51.29,27300.0,51.31,51.37,51.25,51.29,27300.0
2014-03-03 10:50:00,51.29,51.4,51.29,51.3,26600.0,51.29,51.4,51.29,51.3,26600.0
2014-03-03 10:55:00,51.31,51.48,51.28,51.43,37200.0,51.31,51.48,51.28,51.43,37200.0
2014-03-03 11:00:00,51.43,51.45,51.32,51.34,33100.0,51.43,51.45,51.32,51.34,33100.0
2014-03-03 11:05:00,51.34,51.34,51.02,51.04,51400.0,51.34,51.34,51.02,51.04,51400.0
2014-03-03 11:10:00,51.03,51.06,50.97,51.02,101200.0,51.03,51.06,50.97,51.02,101200.0
2014-03-03 11:15:00,51.04,51.06,50.96,50.97,36200.0,51.04,51.06,50.96,50.97,36200.0
2014-03-03 11:20:00,50.99,51.17,50.99,51.15,32400.0,50.99,51.17,50.99,51.15,32400.0
2014-03-03 11:25:00,51.16,51.26,51.1,51.1,56400.0,51.16,51.26,51.1,51.1,56400.0
2014-03-03 11:30:00,51.1,51.12,51.01,51.06,63700.0,51.1,51.12,51.01,51.06,63700.0
2014-03-03 11:35:00,51.08,51.09,50.91,50.95,46000.0,51.08,51.09,50.91,50.95,46000.0
2014-03-03 11:40:00,50.94,50.96,50.88,50.89,39100.0,50.94,50.96,50.88,50.89,39100.0
2014-03-03 11:45:00,50.9,50.9,50.69,50.7,65700.0,50.9,50.9,50.69,50.7,65700.0
2014-03-03 11:50:00,50.7,50.77,50.69,50.77,37500.0,50.7,50.77,50.69,50.77,37500.0
2014-03-03 11:55:00,50.8,50.86,50.77,50.8,53000.0,50.8,50.86,50.77,50.8,53000.0
2014-03-03 12:00:00,50.81,50.82,50.66,50.69,54600.0,50.81,50.82,50.66,50.69,54600.0
2014-03-03 12:05:00,50.7,50.79,50.62,50.62,43500.0,50.7,50.79,50.62,50.62,43500.0
2014-03-03 12:10:00,50.62,50.86,50.59,50.81,48900.0,50.62,50.86,50.59,50.81,48900.0
2014-03-03 12:15:00,50.81,50.82,50.7,50.71,31100.0,50.81,50.82,50.7,50.71,31100.0
2014-03-03 12:20:00,50.71,50.83,50.69,50.83,21700.0,50.71,50.83,50.69,50.83,21700.0
2014-03-03 12:25:00,50.83,50.9,50.8,50.81,32100.0,50.83,50.9,50.8,50.81,32100.0
2014-03-03 12:30:00,50.81,50.84,50.75,50.8,26900.0,50.81,50.84,50.75,50.8,26900.0
2014-03-03 12:35:00,50.81,50.92,50.81,50.85,26900.0,50.81,50.92,50.81,50.85,26900.0
2014-03-03 12:40:00,50.85,50.85,50.78,50.79,17300.0,50.85,50.85,50.78,50.79,17300.0
2014-03-03 12:45:00,50.79,50.79,50.71,50.78,29500.0,50.79,50.79,50.71,50.78,29500.0
2014-03-03 12:50:00,50.79,50.84,50.78,50.78,21200.0,50.79,50.84,50.78,50.78,21200.0
2014-03-03 12:55:00,50.76,50.82,50.74,50.81,25600.0,50.76,50.82,50.74,50.81,25600.0
2014-03-03 13:00:00,50.81,50.96,50.77,50.78,133700.0,50.81,50.96,50.77,50.78,133700.0
2014-03-03 13:05:00,50.79,51.04,50.79,51.04,31500.0,50.79,51.04,50.79,51.04,31500.0
2014-03-03 13:10:00,51.04,51.05,50.82,50.95,65700.0,51.04,51.05,50.82,50.95,65700.0
2014-03-03 13:15:00,50.96,50.98,50.83,50.92,59000.0,50.96,50.98,50.83,50.92,59000.0
2014-03-03 13:20:00,50.92,50.96,50.89,50.93,78100.0,50.92,50.96,50.89,50.93,78100.0
2014-03-03 13:25:00,50.93,50.98,50.9,50.95,39900.0,50.93,50.98,50.9,50.95,39900.0
2014-03-03 13:30:00,50.96,50.97,50.88,50.88,82300.0,50.96,50.97,50.88,50.88,82300.0
2014-03-03 13:35:00,50.9,51.01,50.9,51.0,39900.0,50.9,51.01,50.9,51.0,39900.0
2014-03-03 13:40:00,51.0,51.05,50.99,50.99,18900.0,51.0,51.05,50.99,50.99,18900.0
2014-03-03 13:45:00,51.0,51.01,50.93,50.98,31000.0,51.0,51.01,50.93,50.98,31000.0
2014-03-03 13:50:00,50.99,51.0,50.94,50.94,32800.0,50.99,51.0,50.94,50.94,32800.0
2014-03-03 13:55:00,50.96,51.0,50.91,50.96,49000.0,50.96,51.0,50.91,50.96,49000.0
2014-03-03 14:00:00,50.96,51.0,50.91,50.92,30800.0,50.96,51.0,50.91,50.92,30800.0
2014-03-03 14:05:00,50.92,50.93,50.87,50.9,52500.0,50.92,50.93,50.87,50.9,52500.0
2014-03-03 14:10:00,50.91,51.0,50.9,51.0,34900.0,50.91,51.0,50.9,51.0,34900.0
2014-03-03 14:15:00,50.99,51.11,50.98,51.08,57300.0,50.99,51.11,50.98,51.08,57300.0
2014-03-03 14:20:00,51.08,51.11,51.06,51.09,81200.0,51.08,51.11,51.06,51.09,81200.0
2014-03-03 14:25:00,51.09,51.19,51.07,51.1,41800.0,51.09,51.19,51.07,51.1,41800.0
2014-03-03 14:30:00,51.1,51.17,51.0,51.16,95100.0,51.1,51.17,51.0,51.16,95100.0
2014-03-03 14:35:00,51.17,51.25,51.16,51.2,60100.0,51.17,51.25,51.16,51.2,60100.0
2014-03-03 14:40:00,51.22,51.51,51.22,51.51,271100.0,51.22,51.51,51.22,51.51,271100.0
2014-03-03 14:45:00,51.5,51.58,51.48,51.58,109000.0,51.5,51.58,51.48,51.58,109000.0
2014-03-03 14:50:00,51.58,51.58,51.48,51.5,87200.0,51.58,51.58,51.48,51.5,87200.0
2014-03-03 14:55:00,51.5,51.57,51.46,51.46,87200.0,51.5,51.57,51.46,51.46,87200.0
2014-03-03 15:00:00,51.47,51.5,51.41,51.41,93900.0,51.47,51.5,51.41,51.41,93900.0
2014-03-03 15:05:00,51.41,51.44,51.34,51.4,123700.0,51.41,51.44,51.34,51.4,123700.0
2014-03-03 15:10:00,51.41,51.41,51.34,51.41,108300.0,51.41,51.41,51.34,51.41,108300.0
2014-03-03 15:15:00,51.41,51.41,51.35,51.39,93900.0,51.41,51.41,51.35,51.39,93900.0
2014-03-03 15:20:00,51.39,51.41,51.32,51.4,116200.0,51.39,51.41,51.32,51.4,116200.0
2014-03-03 15:25:00,51.4,51.45,51.36,51.42,94200.0,51.4,51.45,51.36,51.42,94200.0
2014-03-03 15:30:00,51.44,51.48,51.39,51.46,57500.0,51.44,51.48,51.39,51.46,57500.0
2014-03-03 15:35:00,51.47,51.61,51.47,51.55,68600.0,51.47,51.61,51.47,51.55,68600.0
2014-03-03 15:40:00,51.54,51.55,51.42,51.51,128400.0,51.54,51.55,51.42,51.51,128400.0
2014-03-03 15:45:00,51.51,51.57,51.51,51.53,124700.0,51.51,51.57,51.51,51.53,124700.0
2014-03-03 15:50:00,51.53,51.57,51.51,51.55,130200.0,51.53,51.57,51.51,51.55,130200.0
2014-03-03 15:55:00,51.55,51.72,51.53,51.67,299100.0,51.55,51.72,51.53,51.67,299100.0
2014-03-04 09:30:00,52.32,52.75,52.05,52.49,127200.0,52.32,52.75,52.05,52.49,127200.0
2014-03-04 09:35:00,52.52,52.59,52.45,52.47,75700.0,52.52,52.59,52.45,52.47,75700.0
2014-03-04 09:40:00,52.48,52.59,52.45,52.51,64400.0,52.48,52.59,52.45,52.51,64400.0
2014-03-04 09:45:00,52.51,52.66,52.46,52.59,59100.0,52.51,52.66,52.46,52.59,59100.0
2014-03-04 09:50:00,52.58,52.85,52.58,52.76,75900.0,52.58,52.85,52.58,52.76,75900.0
2014-03-04 09:55:00,52.76,53.0,52.75,52.95,93200.0,52.76,53.0,52.75,52.95,93200.0
2014-03-04 10:00:00,52.98,53.0,52.8,52.8,35400.0,52.98,53.0,52.8,52.8,35400.0
2014-03-04 10:05:00,52.78,52.83,52.7,52.7,36600.0,52.78,52.83,52.7,52.7,36600.0
2014-03-04 10:10:00,52.71,52.71,52.65,52.69,23900.0,52.71,52.71,52.65,52.69,23900.0
2014-03-04 10:15:00,52.69,52.75,52.61,52.72,21400.0,52.69,52.75,52.61,52.72,21400.0
2014-03-04 10:20:00,52.69,52.85,52.69,52.77,32300.0,52.69,52.85,52.69,52.77,32300.0
2014-03-04 10:25:00,52.74,52.86,52.74,52.8,41800.0,52.74,52.86,52.74,52.8,41800.0
2014-03-04 10:30:00,52.81,52.91,52.78,52.9,90400.0,52.81,52.91,52.78,52.9,90400.0
2014-03-04 10:35:00,52.89,52.95,52.88,52.9,147500.0,52.89,52.95,52.88,52.9,147500.0
2014-03-04 10:40:00,52.9,52.95,52.9,52.9,31300.0,52.9,52.95,52.9,52.9,31300.0
2014-03-04 10:45:00,52.91,52.95,52.88,52.9,28800.0,52.91,52.95,52.88,52.9,28800.0
2014-03-04 10:50:00,52.9,52.92,52.89,52.9,29000.0,52.9,52.92,52.89,52.9,29000.0
2014-03-04 10:55:00,52.91,52.93,52.9,52.91,20600.0,52.91,52.93,52.9,52.91,20600.0
2014-03-04 11:00:00,52.9,52.95,52.88,52.95,34400.0,52.9,52.95,52.88,52.95,34400.0
2014-03-04 11:05:00,52.94,52.95,52.9,52.91,15700.0,52.94,52.95,52.9,52.91,15700.0
2014-03-04 11:10:00,52.9,52.93,52.89,52.9,38000.0,52.9,52.93,52.89,52.9,38000.0
2014-03-04 11:15:00,52.9,52.93,52.88,52.9,17300.0,52.9,52.93,52.88,52.9,17300.0
2014-03-04 11:20:00,52.9,52.91,52.89,52.9,42300.0,52.9,52.91,52.89,52.9,42300.0
2014-03-04 11:25:00,52.9,52.93,52.85,52.91,28700.0,52.9,52.93,52.85,52.91,28700.0
2014-03-04 11:30:00,52.91,52.98,52.89,52.98,24200.0,52.91,52.98,52.89,52.98,24200.0
2014-03-04 11:35:00,52.98,53.0,52.91,52.93,21500.0,52.98,53.0,52.91,52.93,21500.0
2014-03-04 11:40:00,52.93,53.09,52.93,53.09,38800.0,52.93,53.09,52.93,53.09,38800.0
2014-03-04 11:45:00,53.09,53.1,53.04,53.1,19800.0,53.09,53.1,53.04,53.1,19800.0
2014-03-04 11:50:00,53.09,53.1,53.04,53.08,31300.0,53.09,53.1,53.04,53.08,31300.0
2014-03-04 11:55:00,53.07,53.09,53.0,53.03,58400.0,53.07,53.09,53.0,53.03,58400.0
2014-03-04 12:00:00,53.04,53.1,53.03,53.1,30100.0,53.04,53.1,53.03,53.1,30100.0
2014-03-04 12:05:00,53.1,53.18,53.1,53.16,23400.0,53.1,53.18,53.1,53.16,23400.0
2014-03-04 12:10:00,53.16,53.2,53.15,53.15,28500.0,53.16,53.2,53.15,53.15,28500.0
2014-03-04 12:15:00,53.16,53.2,53.13,53.2,17600.0,53.16,53.2,53.13,53.2,17600.0
2014-03-04 12:20:00,53.2,53.2,53.13,53.14,22600.0,53.2,53.2,53.13,53.14,22600.0
2014-03-04 12:25:00,53.14,53.27,53.14,53.26,31700.0,53.14,53.27,53.14,53.26,31700.0
2014-03-04 12:30:00,53.26,53.3,53.18,53.18,48900.0,53.26,53.3,53.18,53.18,48900.0
2014-03-04 12:35:00,53.19,53.21,53.14,53.18,20900.0,53.19,53.21,53.14,53.18,20900.0
2014-03-04 12:40:00,53.18,53.19,53.08,53.11,18000.0,53.18,53.19,53.08,53.11,18000.0
2014-03-04 12:45:00,53.12,53.21,53.11,53.19,12400.0,53.12,53.21,53.11,53.19,12400.0
2014-03-04 12:50:00,53.19,53.24,53.14,53.15,30300.0,53.19,53.24,53.14,53.15,30300.0
2014-03-04 12:55:00,53.14,53.21,53.14,53.18,12100.0,53.14,53.21,53.14,53.18,12100.0
2014-03-04 13:00:00,53.17,53.3,53.17,53.3,16600.0,53.17,53.3,53.17,53.3,16600.0
2014-03-04 13:05:00,53.3,53.3,53.19,53.2,29400.0,53.3,53.3,53.19,53.2,29400.0
2014-03-04 13:10:00,53.2,53.2,53.16,53.2,9600.0,53.2,53.2,53.16,53.2,9600.0
2014-03-04 13:15:00,53.2,53.2,53.17,53.18,14400.0,53.2,53.2,53.17,53.18,14400.0
2014-03-04 13:20:00,53.18,53.24,53.18,53.2,17000.0,53.18,53.24,53.18,53.2,17000.0
2014-03-04 13:25:00,53.19,53.21,53.18,53.21,11900.0,53.19,53.21,53.18,53.21,11900.0
2014-03-04 13:30:00,53.22,53.24,53.2,53.2,10100.0,53.22,53.24,53.2,53.2,10100.0
2014-03-04 13:35:00,53.2,53.25,53.18,53.25,12200.0,53.2,53.25,53.18,53.25,12200.0
2014-03-04 13:40:00,53.25,53.28,53.24,53.25,8600.0,53.25,53.28,53.24,53.25,8600.0
2014-03-04 13:45:00,53.25,53.26,53.11,53.11,28800.0,53.25,53.26,53.11,53.11,28800.0
2014-03-04 13:50:00,53.1,53.16,53.08,53.11,22500.0,53.1,53.16,53.08,53.11,22500.0
2014-03-04 13:55:00,53.12,53.2,53.12,53.14,14200.0,53.12,53.2,53.12,53.14,14200.0
2014-03-04 14:00:00,53.14,53.15,52.99,53.06,38400.0,53.14,53.15,52.99,53.06,38400.0
2014-03-04 14:05:00,53.06,53.1,53.01,53.09,21900.0,53.06,53.1,53.01,53.09,21900.0
2014-03-04 14:10:00,53.09,53.22,53.09,53.19,15000.0,53.09,53.22,53.09,53.19,15000.0
2014-03-04 14:15:00,53.2,53.21,53.12,53.17,20300.0,53.2,53.21,53.12,53.17,20300.0
2014-03-04 14:20:00,53.17,53.23,53.16,53.16,16900.0,53.17,53.23,53.16,53.16,16900.0
2014-03-04 14:25:00,53.16,53.21,53.16,53.21,16200.0,53.16,53.21,53.16,53.21,16200.0
2014-03-04 14:30:00,53.2,53.29,53.2,53.28,33800.0,53.2,53.29,53.2,53.28,33800.0
2014-03-04 14:35:00,53.28,53.3,53.21,53.25,50700.0,53.28,53.3,53.21,53.25,50700.0
2014-03-04 14:40:00,53.25,53.29,53.24,53.26,22000.0,53.25,53.29,53.24,53.26,22000.0
2014-03-04 14:45:00,53.28,53.29,53.24,53.25,19000.0,53.28,53.29,53.24,53.25,19000.0
2014-03-04 14:50:00,53.25,53.34,53.25,53.32,26200.0,53.25,53.34,53.25,53.32,26200.0
2014-03-04 14:55:00,53.33,53.38,53.29,53.36,32200.0,53.33,53.38,53.29,53.36,32200.0
2014-03-04 15:00:00,53.36,53.38,53.27,53.3,38400.0,53.36,53.38,53.27,53.3,38400.0
2014-03-04 15:05:00,53.28,53.29,53.22,53.22,24400.0,53.28,53.29,53.22,53.22,24400.0
2014-03-04 15:10:00,53.22,53.29,53.22,53.27,26100.0,53.22,53.29,53.22,53.27,26100.0
2014-03-04 15:15:00,53.27,53.34,53.23,53.32,35300.0,53.27,53.34,53.23,53.32,35300.0
2014-03-04 15:20:00,53.31,53.39,53.31,53.39,36100.0,53.31,53.39,53.31,53.39,36100.0
2014-03-04 15:25:00,53.38,53.39,53.34,53.38,35800.0,53.38,53.39,53.34,53.38,35800.0
2014-03-04 15:30:00,53.38,53.4,53.36,53.37,35200.0,53.38,53.4,53.36,53.37,35200.0
2014-03-04 15:35:00,53.37,53.38,53.31,53.34,68000.0,53.37,53.38,53.31,53.34,68000.0
2014-03-04 15:40:00,53.33,53.4,53.32,53.4,59700.0,53.33,53.4,53.32,53.4,59700.0
2014-03-04 15:45:00,53.4,53.44,53.36,53.44,206900.0,53.4,53.44,53.36,53.44,206900.0
2014-03-04 15:50:00,53.43,53.53,53.43,53.53,214600.0,53.43,53.53,53.43,53.53,214600.0
2014-03-04 15:55:00,53.52,53.53,53.46,53.5,263100.0,53.52,53.53,53.46,53.5,263100.0
2014-03-05 09:30:00,53.15,53.5,52.99,53.07,75300.0,53.15,53.5,52.99,53.07,75300.0
2014-03-05 09:35:00,53.11,53.28,53.07,53.2,34300.0,53.11,53.28,53.07,53.2,34300.0
2014-03-05 09:40:00,53.22,53.29,53.01,53.27,21700.0,53.22,53.29,53.01,53.27,21700.0
2014-03-05 09:45:00,53.31,53.31,53.11,53.16,13100.0,53.31,53.31,53.11,53.16,13100.0
2014-03-05 09:50:00,53.18,53.29,53.11,53.22,10500.0,53.18,53.29,53.11,53.22,10500.0
2014-03-05 09:55:00,53.22,53.3,53.14,53.22,33300.0,53.22,53.3,53.14,53.22,33300.0
2014-03-05 10:00:00,53.23,53.3,53.11,53.18,20600.0,53.23,53.3,53.11,53.18,20600.0
2014-03-05 10:05:00,53.21,53.48,53.21,53.48,43700.0,53.21,53.48,53.21,53.48,43700.0
2014-03-05 10:10:00,53.47,53.55,53.35,53.36,34100.0,53.47,53.55,53.35,53.36,34100.0
2014-03-05 10:15:00,53.36,53.41,53.27,53.34,22700.0,53.36,53.41,53.27,53.34,22700.0
2014-03-05 10:20:00,53.32,53.6,53.32,53.6,63900.0,53.32,53.6,53.32,53.6,63900.0
2014-03-05 10:25:00,53.6,53.6,53.49,53.52,21700.0,53.6,53.6,53.49,53.52,21700.0
2014-03-05 10:30:00,53.51,53.58,53.45,53.45,15500.0,53.51,53.58,53.45,53.45,15500.0
2014-03-05 10:35:00,53.46,53.47,53.37,53.44,20200.0,53.46,53.47,53.37,53.44,20200.0
2014-03-05 10:40:00,53.44,53.45,53.4,53.4,15100.0,53.44,53.45,53.4,53.4,15100.0
2014-03-05 10:45:00,53.39,53.43,53.29,53.3,17500.0,53.39,53.43,53.29,53.3,17500.0
2014-03-05 10:50:00,53.29,53.36,53.28,53.34,13600.0,53.29,53.36,53.28,53.34,13600.0
2014-03-05 10:55:00,53.33,53.39,53.32,53.37,7100.0,53.33,53.39,53.32,53.37,7100.0
2014-03-05 11:00:00,53.35,53.44,53.35,53.43,22100.0,53.35,53.44,53.35,53.43,22100.0
2014-03-05 11:05:00,53.44,53.44,53.4,53.4,10900.0,53.44,53.44,53.4,53.4,10900.0
2014-03-05 11:10:00,53.39,53.42,53.35,53.35,12400.0,53.39,53.42,53.35,53.35,12400.0
2014-03-05 11:15:00,53.36,53.39,53.34,53.34,12100.0,53.36,53.39,53.34,53.34,12100.0
2014-03-05 11:20:00,53.34,53.43,53.34,53.42,21900.0,53.34,53.43,53.34,53.42,21900.0
2014-03-05 11:25:00,53.42,53.44,53.35,53.39,12900.0,53.42,53.44,53.35,53.39,12900.0
2014-03-05 11:30:00,53.37,53.45,53.35,53.37,15900.0,53.37,53.45,53.35,53.37,15900.0
2014-03-05 11:35:00,53.36,53.39,53.31,53.39,16900.0,53.36,53.39,53.31,53.39,16900.0
2014-03-05 11:40:00,53.37,53.58,53.31,53.57,55100.0,53.37,53.58,53.31,53.57,55100.0
2014-03-05 11:45:00,53.58,53.6,53.57,53.59,26700.0,53.58,53.6,53.57,53.59,26700.0
2014-03-05 11:50:00,53.59,53.61,53.58,53.58,18900.0,53.59,53.61,53.58,53.58,18900.0
2014-03-05 11:55:00,53.59,53.59,53.55,53.58,14000.0,53.59,53.59,53.55,53.58,14000.0
2014-03-05 12:00:00,53.57,53.57,53.53,53.55,15700.0,53.57,53.57,53.53,53.55,15700.0
2014-03-05 12:05:00,53.54,53.57,53.51,53.57,10900.0,53.54,53.57,53.51,53.57,10900.0
2014-03-05 12:10:00,53.58,53.6,53.54,53.54,11800.0,53.58,53.6,53.54,53.54,11800.0
2014-03-05 12:15:00,53.54,53.61,53.53,53.6,17800.0,53.54,53.61,53.53,53.6,17800.0
2014-03-05 12:20:00,53.58,53.63,53.58,53.62,19200.0,53.58,53.63,53.58,53.62,19200.0
2014-03-05 12:25:00,53.63,53.7,53.63,53.68,16600.0,53.63,53.7,53.63,53.68,16600.0
2014-03-05 12:30:00,53.68,53.7,53.6,53.61,17000.0,53.68,53.7,53.6,53.61,17000.0
2014-03-05 12:35:00,53.61,53.68,53.61,53.65,12200.0,53.61,53.68,53.61,53.65,12200.0
2014-03-05 12:40:00,53.65,53.65,53.64,53.64,7900.0,53.65,53.65,53.64,53.64,7900.0
2014-03-05 12:45:00,53.64,53.7,53.64,53.7,9900.0,53.64,53.7,53.64,53.7,9900.0
2014-03-05 12:50:00,53.69,53.7,53.62,53.62,14600.0,53.69,53.7,53.62,53.62,14600.0
2014-03-05 12:55:00,53.62,53.65,53.61,53.62,5000.0,53.62,53.65,53.61,53.62,5000.0
2014-03-05 13:00:00,53.62,53.62,53.57,53.57,14700.0,53.62,53.62,53.57,53.57,14700.0
2014-03-05 13:05:00,53.57,53.57,53.49,53.49,14200.0,53.57,53.57,53.49,53.49,14200.0
2014-03-05 13:10:00,53.5,53.5,53.42,53.43,18900.0,53.5,53.5,53.42,53.43,18900.0
2014-03-05 13:15:00,53.43,53.45,53.42,53.42,11000.0,53.43,53.45,53.42,53.42,11000.0
2014-03-05 13:20:00,53.42,53.45,53.38,53.41,10300.0,53.42,53.45,53.38,53.41,10300.0
2014-03-05 13:25:00,53.41,53.43,53.38,53.4,11100.0,53.41,53.43,53.38,53.4,11100.0
2014-03-05 13:30:00,53.4,53.42,53.38,53.4,10400.0,53.4,53.42,53.38,53.4,10400.0
2014-03-05 13:35:00,53.4,53.4,53.35,53.35,4500.0,53.4,53.4,53.35,53.35,4500.0
2014-03-05 13:40:00,53.35,53.38,53.35,53.37,7700.0,53.35,53.38,53.35,53.37,7700.0
2014-03-05 13:45:00,53.37,53.4,53.35,53.37,13900.0,53.37,53.4,53.35,53.37,13900.0
2014-03-05 13:50:00,53.36,53.37,53.31,53.32,5700.0,53.36,53.37,53.31,53.32,5700.0
2014-03-05 13:55:00,53.33,53.36,53.3,53.31,14800.0,53.33,53.36,53.3,53.31,14800.0
2014-03-05 14:00:00,53.32,53.39,53.32,53.36,12900.0,53.32,53.39,53.32,53.36,12900.0
2014-03-05 14:05:00,53.35,53.38,53.35,53.36,16300.0,53.35,53.38,53.35,53.36,16300.0
2014-03-05 14:10:00,53.36,53.36,53.27,53.28,12000.0,53.36,53.36,53.27,53.28,12000.0
2014-03-05 14:15:00,53.29,53.29,53.26,53.28,19700.0,53.29,53.29,53.26,53.28,19700.0
2014-03-05 14:20:00,53.27,53.31,53.26,53.31,12900.0,53.27,53.31,53.26,53.31,12900.0
2014-03-05 14:25:00,53.31,53.37,53.31,53.34,12500.0,53.31,53.37,53.31,53.34,12500.0
2014-03-05 14:30:00,53.35,53.37,53.29,53.3,11200.0,53.35,53.37,53.29,53.3,11200.0
2014-03-05 14:35:00,53.3,53.32,53.19,53.31,54100.0,53.3,53.32,53.19,53.31,54100.0
2014-03-05 14:40:00,53.32,53.41,53.32,53.37,12400.0,53.32,53.41,53.32,53.37,12400.0
2014-03-05 14:45:00,53.39,53.42,53.36,53.42,7700.0,53.39,53.42,53.36,53.42,7700.0
2014-03-05 14:50:00,53.42,53.42,53.37,53.38,5100.0,53.42,53.42,53.37,53.38,5100.0
2014-03-05 14:55:00,53.37,53.4,53.35,53.39,9900.0,53.37,53.4,53.35,53.39,9900.0
2014-03-05 15:00:00,53.4,53.4,53.34,53.35,12800.0,53.4,53.4,53.34,53.35,12800.0
2014-03-05 15:05:00,53.35,53.36,53.32,53.32,16600.0,53.35,53.36,53.32,53.32,16600.0
2014-03-05 15:10:00,53.31,53.36,53.3,53.35,18700.0,53.31,53.36,53.3,53.35,18700.0
2014-03-05 15:15:00,53.34,53.36,53.32,53.36,15400.0,53.34,53.36,53.32,53.36,15400.0
2014-03-05 15:20:00,53.36,53.37,53.32,53.34,17500.0,53.36,53.37,53.32,53.34,17500.0
2014-03-05 15:25:00,53.34,53.38,53.34,53.37,15400.0,53.34,53.38,53.34,53.37,15400.0
2014-03-05 15:30:00,53.38,53.4,53.33,53.4,21800.0,53.38,53.4,53.33,53.4,21800.0
2014-03-05 15:35:00,53.4,53.4,53.32,53.36,25900.0,53.4,53.4,53.32,53.36,25900.0
2014-03-05 15:40:00,53.36,53.36,53.32,53.36,24800.0,53.36,53.36,53.32,53.36,24800.0
2014-03-05 15:45:00,53.36,53.39,53.32,53.36,40100.0,53.36,53.39,53.32,53.36,40100.0
2014-03-05 15:50:00,53.36,53.4,53.34,53.39,71300.0,53.36,53.4,53.34,53.39,71300.0
2014-03-05 15:55:00,53.39,53.44,53.36,53.43,108300.0,53.39,53.44,53.36,53.43,108300.0
2014-03-06 09:30:00,53.6,53.8,53.6,53.7,115000.0,53.6,53.8,53.6,53.7,115000.0
2014-03-06 09:35:00,53.71,53.8,53.7,53.8,16100.0,53.71,53.8,53.7,53.8,16100.0
2014-03-06 09:40:00,53.8,53.9,53.75,53.82,37900.0,53.8,53.9,53.75,53.82,37900.0
2014-03-06 09:45:00,53.82,53.82,53.64,53.7,25700.0,53.82,53.82,53.64,53.7,25700.0
2014-03-06 09:50:00,53.69,53.94,53.69,53.81,30200.0,53.69,53.94,53.69,53.81,30200.0
2014-03-06 09:55:00,53.81,53.85,53.65,53.68,47200.0,53.81,53.85,53.65,53.68,47200.0
2014-03-06 10:00:00,53.68,53.69,53.55,53.61,24200.0,53.68,53.69,53.55,53.61,24200.0
2014-03-06 10:05:00,53.59,53.61,53.45,53.46,44300.0,53.59,53.61,53.45,53.46,44300.0
2014-03-06 10:10:00,53.45,53.51,53.42,53.45,58700.0,53.45,53.51,53.42,53.45,58700.0
2014-03-06 10:15:00,53.45,53.53,53.42,53.43,21100.0,53.45,53.53,53.42,53.43,21100.0
2014-03-06 10:20:00,53.45,53.7,53.45,53.7,41800.0,53.45,53.7,53.45,53.7,41800.0
2014-03-06 10:25:00,53.71,53.83,53.71,53.8,37900.0,53.71,53.83,53.71,53.8,37900.0
2014-03-06 10:30:00,53.8,53.92,53.75,53.75,45100.0,53.8,53.92,53.75,53.75,45100.0
2014-03-06 10:35:00,53.76,53.77,53.64,53.72,55100.0,53.76,53.77,53.64,53.72,55100.0
2014-03-06 10:40:00,53.71,53.83,53.71,53.83,24800.0,53.71,53.83,53.71,53.83,24800.0
2014-03-06 10:45:00,53.84,53.88,53.83,53.86,15500.0,53.84,53.88,53.83,53.86,15500.0
2014-03-06 10:50:00,53.85,53.89,53.84,53.86,10900.0,53.85,53.89,53.84,53.86,10900.0
2014-03-06 10:55:00,53.85,53.85,53.76,53.84,24000.0,53.85,53.85,53.76,53.84,24000.0
2014-03-06 11:00:00,53.84,53.88,53.81,53.83,12600.0,53.84,53.88,53.81,53.83,12600.0
2014-03-06 11:05:00,53.83,53.83,53.75,53.77,20500.0,53.83,53.83,53.75,53.77,20500.0
2014-03-06 11:10:00,53.78,53.79,53.75,53.76,18100.0,53.78,53.79,53.75,53.76,18100.0
2014-03-06 11:15:00,53.75,53.79,53.75,53.79,9900.0,53.75,53.79,53.75,53.79,9900.0
2014-03-06 11:20:00,53.79,53.84,53.75,53.78,13600.0,53.79,53.84,53.75,53.78,13600.0
2014-03-06 11:25:00,53.79,53.82,53.75,53.76,8400.0,53.79,53.82,53.75,53.76,8400.0
2014-03-06 11:30:00,53.77,53.78,53.69,53.73,14400.0,53.77,53.78,53.69,53.73,14400.0
2014-03-06 11:35:00,53.73,53.73,53.67,53.71,11300.0,53.73,53.73,53.67,53.71,11300.0
2014-03-06 11:40:00,53.7,53.79,53.69,53.72,19000.0,53.7,53.79,53.69,53.72,19000.0
2014-03-06 11:45:00,53.73,53.86,53.73,53.86,7200.0,53.73,53.86,53.73,53.86,7200.0
2014-03-06 11:50:00,53.87,53.9,53.81,53.82,23400.0,53.87,53.9,53.81,53.82,23400.0
2014-03-06 11:55:00,53.83,53.84,53.81,53.81,17600.0,53.83,53.84,53.81,53.81,17600.0
2014-03-06 12:00:00,53.81,53.82,53.75,53.76,14900.0,53.81,53.82,53.75,53.76,14900.0
2014-03-06 12:05:00,53.76,53.79,53.75,53.76,25200.0,53.76,53.79,53.75,53.76,25200.0
2014-03-06 12:10:00,53.76,53.79,53.75,53.75,15900.0,53.76,53.79,53.75,53.75,15900.0
2014-03-06 12:15:00,53.76,53.79,53.74,53.74,12200.0,53.76,53.79,53.74,53.74,12200.0
2014-03-06 12:20:00,53.74,53.76,53.71,53.71,13200.0,53.74,53.76,53.71,53.71,13200.0
2014-03-06 12:25:00,53.71,53.73,53.7,53.72,4600.0,53.71,53.73,53.7,53.72,4600.0
2014-03-06 12:30:00,53.72,53.77,53.72,53.77,11900.0,53.72,53.77,53.72,53.77,11900.0
2014-03-06 12:35:00,53.77,53.81,53.75,53.78,18400.0,53.77,53.81,53.75,53.78,18400.0
2014-03-06 12:40:00,53.78,53.78,53.73,53.75,8800.0,53.78,53.78,53.73,53.75,8800.0
2014-03-06 12:45:00,53.75,53.79,53.71,53.71,23500.0,53.75,53.79,53.71,53.71,23500.0
2014-03-06 12:50:00,53.71,53.72,53.7,53.72,10400.0,53.71,53.72,53.7,53.72,10400.0
2014-03-06 12:55:00,53.73,53.73,53.72,53.72,6900.0,53.73,53.73,53.72,53.72,6900.0
2014-03-06 13:00:00,53.73,53.76,53.72,53.72,15900.0,53.73,53.76,53.72,53.72,15900.0
2014-03-06 13:05:00,53.72,53.78,53.71,53.78,10900.0,53.72,53.78,53.71,53.78,10900.0
2014-03-06 13:10:00,53.79,53.79,53.71,53.74,12300.0,53.79,53.79,53.71,53.74,12300.0
2014-03-06 13:15:00,53.74,53.76,53.73,53.75,16700.0,53.74,53.76,53.73,53.75,16700.0
2014-03-06 13:20:00,53.75,53.76,53.72,53.74,17000.0,53.75,53.76,53.72,53.74,17000.0
2014-03-06 13:25:00,53.75,53.75,53.69,53.71,16000.0,53.75,53.75,53.69,53.71,16000.0
2014-03-06 13:30:00,53.72,53.78,53.72,53.77,67200.0,53.72,53.78,53.72,53.77,67200.0
2014-03-06 13:35:00,53.76,53.8,53.75,53.77,12000.0,53.76,53.8,53.75,53.77,12000.0
2014-03-06 13:40:00,53.78,53.79,53.74,53.78,49400.0,53.78,53.79,53.74,53.78,49400.0
2014-03-06 13:45:00,53.78,53.78,53.73,53.77,42900.0,53.78,53.78,53.73,53.77,42900.0
2014-03-06 13:50:00,53.76,53.76,53.7,53.72,129500.0,53.76,53.76,53.7,53.72,129500.0
2014-03-06 13:55:00,53.71,53.71,53.64,53.66,16000.0,53.71,53.71,53.64,53.66,16000.0
2014-03-06 14:00:00,53.65,53.67,53.56,53.61,34400.0,53.65,53.67,53.56,53.61,34400.0
2014-03-06 14:05:00,53.62,53.72,53.6,53.71,28600.0,53.62,53.72,53.6,53.71,28600.0
2014-03-06 14:10:00,53.7,53.76,53.69,53.7,17900.0,53.7,53.76,53.69,53.7,17900.0
2014-03-06 14:15:00,53.71,53.73,53.66,53.73,19100.0,53.71,53.73,53.66,53.73,19100.0
2014-03-06 14:20:00,53.73,53.76,53.71,53.71,12700.0,53.73,53.76,53.71,53.71,12700.0
2014-03-06 14:25:00,53.72,53.78,53.71,53.77,10000.0,53.72,53.78,53.71,53.77,10000.0
2014-03-06 14:30:00,53.77,53.78,53.73,53.76,14900.0,53.77,53.78,53.73,53.76,14900.0
2014-03-06 14:35:00,53.77,53.77,53.72,53.74,11200.0,53.77,53.77,53.72,53.74,11200.0
2014-03-06 14:40:00,53.76,53.81,53.75,53.81,19100.0,53.76,53.81,53.75,53.81,19100.0
2014-03-06 14:45:00,53.81,53.82,53.75,53.75,17300.0,53.81,53.82,53.75,53.75,17300.0
2014-03-06 14:50:00,53.76,53.78,53.74,53.77,23900.0,53.76,53.78,53.74,53.77,23900.0
2014-03-06 14:55:00,53.78,53.8,53.78,53.79,5900.0,53.78,53.8,53.78,53.79,5900.0
2014-03-06 15:00:00,53.79,53.8,53.76,53.76,18400.0,53.79,53.8,53.76,53.76,18400.0
2014-03-06 15:05:00,53.76,53.77,53.73,53.74,14600.0,53.76,53.77,53.73,53.74,14600.0
2014-03-06 15:10:00,53.75,53.77,53.75,53.75,6700.0,53.75,53.77,53.75,53.75,6700.0
2014-03-06 15:15:00,53.76,53.79,53.76,53.78,15300.0,53.76,53.79,53.76,53.78,15300.0
2014-03-06 15:20:00,53.78,53.79,53.74,53.76,15200.0,53.78,53.79,53.74,53.76,15200.0
2014-03-06 15:25:00,53.76,53.78,53.74,53.78,19800.0,53.76,53.78,53.74,53.78,19800.0
2014-03-06 15:30:00,53.78,53.78,53.76,53.78,14800.0,53.78,53.78,53.76,53.78,14800.0
2014-03-06 15:35:00,53.78,53.81,53.78,53.8,25100.0,53.78,53.81,53.78,53.8,25100.0
2014-03-06 15:40:00,53.8,53.83,53.77,53.78,27700.0,53.8,53.83,53.77,53.78,27700.0
2014-03-06 15:45:00,53.78,53.78,53.74,53.74,57900.0,53.78,53.78,53.74,53.74,57900.0
2014-03-06 15:50:00,53.74,53.75,53.68,53.69,43900.0,53.74,53.75,53.68,53.69,43900.0
2014-03-06 15:55:00,53.69,53.74,53.68,53.74,119000.0,53.69,53.74,53.68,53.74,119000.0
2014-03-07 09:30:00,53.68,53.9,53.56,53.56,64000.0,53.68,53.9,53.56,53.56,64000.0
2014-03-07 09:35:00,53.54,53.69,53.45,53.61,14600.0,53.54,53.69,53.45,53.61,14600.0
2014-03-07 09:40:00,53.63,53.82,53.63,53.7,10400.0,53.63,53.82,53.63,53.7,10400.0
2014-03-07 09:45:00,53.66,53.77,53.59,53.59,34800.0,53.66,53.77,53.59,53.59,34800.0
2014-03-07 09:50:00,53.53,53.58,53.34,53.58,16100.0,53.53,53.58,53.34,53.58,16100.0
2014-03-07 09:55:00,53.58,53.58,53.47,53.55,15600.0,53.58,53.58,53.47,53.55,15600.0
2014-03-07 10:00:00,53.52,53.6,53.45,53.51,19800.0,53.52,53.6,53.45,53.51,19800.0
2014-03-07 10:05:00,53.51,53.73,53.51,53.7,14300.0,53.51,53.73,53.51,53.7,14300.0
2014-03-07 10:10:00,53.72,53.77,53.68,53.77,17000.0,53.72,53.77,53.68,53.77,17000.0
2014-03-07 10:15:00,53.77,53.78,53.7,53.77,14400.0,53.77,53.78,53.7,53.77,14400.0
2014-03-07 10:20:00,53.77,53.84,53.76,53.84,11900.0,53.77,53.84,53.76,53.84,11900.0
2014-03-07 10:25:00,53.83,53.84,53.78,53.78,7800.0,53.83,53.84,53.78,53.78,7800.0
2014-03-07 10:30:00,53.79,53.86,53.77,53.79,9500.0,53.79,53.86,53.77,53.79,9500.0
2014-03-07 10:35:00,53.81,53.84,53.8,53.82,5800.0,53.81,53.84,53.8,53.82,5800.0
2014-03-07 10:40:00,53.83,53.92,53.82,53.89,16200.0,53.83,53.92,53.82,53.89,16200.0
2014-03-07 10:45:00,53.89,53.9,53.74,53.77,12100.0,53.89,53.9,53.74,53.77,12100.0
2014-03-07 10:50:00,53.77,53.81,53.74,53.74,11100.0,53.77,53.81,53.74,53.74,11100.0
2014-03-07 10:55:00,53.74,53.77,53.71,53.75,12800.0,53.74,53.77,53.71,53.75,12800.0
2014-03-07 11:00:00,53.74,53.76,53.52,53.53,19100.0,53.74,53.76,53.52,53.53,19100.0
2014-03-07 11:05:00,53.52,53.52,53.47,53.47,9200.0,53.52,53.52,53.47,53.47,9200.0
2014-03-07 11:10:00,53.46,53.48,53.41,53.45,14600.0,53.46,53.48,53.41,53.45,14600.0
2014-03-07 11:15:00,53.43,53.48,53.39,53.47,12200.0,53.43,53.48,53.39,53.47,12200.0
2014-03-07 11:20:00,53.47,53.55,53.43,53.53,13700.0,53.47,53.55,53.43,53.53,13700.0
2014-03-07 11:25:00,53.53,53.62,53.53,53.61,8800.0,53.53,53.62,53.53,53.61,8800.0
2014-03-07 11:30:00,53.6,53.6,53.52,53.53,10200.0,53.6,53.6,53.52,53.53,10200.0
2014-03-07 11:35:00,53.54,53.56,53.51,53.52,9300.0,53.54,53.56,53.51,53.52,9300.0
2014-03-07 11:40:00,53.52,53.62,53.49,53.59,9400.0,53.52,53.62,53.49,53.59,9400.0
2014-03-07 11:45:00,53.59,53.69,53.59,53.66,10000.0,53.59,53.69,53.59,53.66,10000.0
2014-03-07 11:50:00,53.66,53.66,53.6,53.6,9700.0,53.66,53.66,53.6,53.6,9700.0
2014-03-07 11:55:00,53.62,53.73,53.62,53.7,15300.0,53.62,53.73,53.62,53.7,15300.0
2014-03-07 12:00:00,53.71,53.72,53.7,53.7,5300.0,53.71,53.72,53.7,53.7,5300.0
2014-03-07 12:05:00,53.68,53.68,53.63,53.63,6700.0,53.68,53.68,53.63,53.63,6700.0
2014-03-07 12:10:00,53.64,53.65,53.63,53.65,5000.0,53.64,53.65,53.63,53.65,5000.0
2014-03-07 12:15:00,53.66,53.69,53.64,53.67,12000.0,53.66,53.69,53.64,53.67,12000.0
2014-03-07 12:20:00,53.67,53.73,53.65,53.73,12400.0,53.67,53.73,53.65,53.73,12400.0
2014-03-07 12:25:00,53.73,53.73,53.68,53.69,10900.0,53.73,53.73,53.68,53.69,10900.0
2014-03-07 12:30:00,53.68,53.69,53.63,53.63,3300.0,53.68,53.69,53.63,53.63,3300.0
2014-03-07 12:35:00,53.63,53.64,53.62,53.63,5700.0,53.63,53.64,53.62,53.63,5700.0
2014-03-07 12:40:00,53.63,53.66,53.61,53.61,11800.0,53.63,53.66,53.61,53.61,11800.0
2014-03-07 12:45:00,53.61,53.64,53.61,53.62,5400.0,53.61,53.64,53.61,53.62,5400.0
2014-03-07 12:50:00,53.61,53.61,53.57,53.58,8500.0,53.61,53.61,53.57,53.58,8500.0
2014-03-07 12:55:00,53.58,53.58,53.5,53.5,6500.0,53.58,53.58,53.5,53.5,6500.0
2014-03-07 13:00:00,53.5,53.5,53.38,53.4,18800.0,53.5,53.5,53.38,53.4,18800.0
2014-03-07 13:05:00,53.38,53.46,53.38,53.46,17100.0,53.38,53.46,53.38,53.46,17100.0
2014-03-07 13:10:00,53.46,53.48,53.44,53.45,7900.0,53.46,53.48,53.44,53.45,7900.0
2014-03-07 13:15:00,53.45,53.45,53.39,53.42,18100.0,53.45,53.45,53.39,53.42,18100.0
2014-03-07 13:20:00,53.42,53.47,53.41,53.45,5400.0,53.42,53.47,53.41,53.45,5400.0
2014-03-07 13:25:00,53.44,53.44,53.42,53.43,5300.0,53.44,53.44,53.42,53.43,5300.0
2014-03-07 13:30:00,53.43,53.43,53.4,53.43,6100.0,53.43,53.43,53.4,53.43,6100.0
2014-03-07 13:35:00,53.43,53.44,53.34,53.34,10400.0,53.43,53.44,53.34,53.34,10400.0
2014-03-07 13:40:00,53.34,53.39,53.34,53.39,10200.0,53.34,53.39,53.34,53.39,10200.0
2014-03-07 13:45:00,53.39,53.43,53.39,53.42,7300.0,53.39,53.43,53.39,53.42,7300.0
2014-03-07 13:50:00,53.41,53.41,53.39,53.41,10000.0,53.41,53.41,53.39,53.41,10000.0
2014-03-07 13:55:00,53.42,53.51,53.42,53.47,13400.0,53.42,53.51,53.42,53.47,13400.0
2014-03-07 14:00:00,53.48,53.48,53.44,53.45,5300.0,53.48,53.48,53.44,53.45,5300.0
2014-03-07 14:05:00,53.45,53.46,53.36,53.37,17600.0,53.45,53.46,53.36,53.37,17600.0
2014-03-07 14:10:00,53.35,53.43,53.33,53.42,12900.0,53.35,53.43,53.33,53.42,12900.0
2014-03-07 14:15:00,53.43,53.43,53.34,53.34,13600.0,53.43,53.43,53.34,53.34,13600.0
2014-03-07 14:20:00,53.33,53.34,53.28,53.29,20300.0,53.33,53.34,53.28,53.29,20300.0
2014-03-07 14:25:00,53.28,53.32,53.27,53.28,11900.0,53.28,53.32,53.27,53.28,11900.0
2014-03-07 14:30:00,53.28,53.35,53.27,53.28,18800.0,53.28,53.35,53.27,53.28,18800.0
2014-03-07 14:35:00,53.31,53.32,53.25,53.25,6000.0,53.31,53.32,53.25,53.25,6000.0
2014-03-07 14:40:00,53.25,53.29,53.25,53.27,14100.0,53.25,53.29,53.25,53.27,14100.0
2014-03-07 14:45:00,53.28,53.39,53.27,53.39,26200.0,53.28,53.39,53.27,53.39,26200.0
2014-03-07 14:50:00,53.4,53.44,53.39,53.42,22700.0,53.4,53.44,53.39,53.42,22700.0
2014-03-07 14:55:00,53.42,53.44,53.38,53.38,16000.0,53.42,53.44,53.38,53.38,16000.0
2014-03-07 15:00:00,53.39,53.48,53.39,53.48,23700.0,53.39,53.48,53.39,53.48,23700.0
2014-03-07 15:05:00,53.48,53.48,53.45,53.45,10800.0,53.48,53.48,53.45,53.45,10800.0
2014-03-07 15:10:00,53.44,53.48,53.41,53.47,17800.0,53.44,53.48,53.41,53.47,17800.0
2014-03-07 15:15:00,53.48,53.55,53.48,53.53,20100.0,53.48,53.55,53.48,53.53,20100.0
2014-03-07 15:20:00,53.54,53.57,53.52,53.53,17900.0,53.54,53.57,53.52,53.53,17900.0
2014-03-07 15:25:00,53.53,53.55,53.5,53.5,21900.0,53.53,53.55,53.5,53.5,21900.0
2014-03-07 15:30:00,53.5,53.54,53.45,53.45,26700.0,53.5,53.54,53.45,53.45,26700.0
2014-03-07 15:35:00,53.46,53.46,53.42,53.43,24900.0,53.46,53.46,53.42,53.43,24900.0
2014-03-07 15:40:00,53.43,53.48,53.41,53.48,32300.0,53.43,53.48,53.41,53.48,32300.0
2014-03-07 15:45:00,53.48,53.5,53.45,53.47,40000.0,53.48,53.5,53.45,53.47,40000.0
2014-03-07 15:50:00,53.47,53.52,53.47,53.51,41200.0,53.47,53.52,53.47,53.51,41200.0
2014-03-07 15:55:00,53.52,53.62,53.52,53.61,87600.0,53.52,53.62,53.52,53.61,87600.0
2014-03-10 09:30:00,53.61,53.61,53.25,53.26,20900.0,53.61,53.61,53.25,53.26,20900.0
2014-03-10 09:35:00,53.32,53.54,53.32,53.48,6700.0,53.32,53.54,53.32,53.48,6700.0
2014-03-10 09:40:00,53.49,53.56,53.41,53.46,9500.0,53.49,53.56,53.41,53.46,9500.0
2014-03-10 09:45:00,53.45,53.65,53.44,53.62,11100.0,53.45,53.65,53.44,53.62,11100.0
2014-03-10 09:50:00,53.61,53.61,53.49,53.5,7300.0,53.61,53.61,53.49,53.5,7300.0
2014-03-10 09:55:00,53.51,53.52,53.41,53.52,54900.0,53.51,53.52,53.41,53.52,54900.0
2014-03-10 10:00:00,53.52,53.54,53.39,53.39,8800.0,53.52,53.54,53.39,53.39,8800.0
2014-03-10 10:05:00,53.35,53.37,53.27,53.32,10200.0,53.35,53.37,53.27,53.32,10200.0
2014-03-10 10:10:00,53.32,53.32,53.15,53.16,28500.0,53.32,53.32,53.15,53.16,28500.0
2014-03-10 10:15:00,53.14,53.2,53.13,53.16,24000.0,53.14,53.2,53.13,53.16,24000.0
2014-03-10 10:20:00,53.16,53.28,53.15,53.28,12200.0,53.16,53.28,53.15,53.28,12200.0
2014-03-10 10:25:00,53.28,53.29,53.18,53.19,16900.0,53.28,53.29,53.18,53.19,16900.0
2014-03-10 10:30:00,53.22,53.27,53.15,53.15,17100.0,53.22,53.27,53.15,53.15,17100.0
2014-03-10 10:35:00,53.17,53.31,53.17,53.23,21000.0,53.17,53.31,53.17,53.23,21000.0
2014-03-10 10:40:00,53.21,53.24,53.1,53.15,13000.0,53.21,53.24,53.1,53.15,13000.0
2014-03-10 10:45:00,53.15,53.21,53.1,53.18,18900.0,53.15,53.21,53.1,53.18,18900.0
2014-03-10 10:50:00,53.16,53.17,53.06,53.07,15200.0,53.16,53.17,53.06,53.07,15200.0
2014-03-10 10:55:00,53.07,53.07,53.02,53.02,8400.0,53.07,53.07,53.02,53.02,8400.0
2014-03-10 11:00:00,53.02,53.06,53.02,53.02,7600.0,53.02,53.06,53.02,53.02,7600.0
2014-03-10 11:05:00,53.02,53.03,52.98,52.99,16500.0,53.02,53.03,52.98,52.99,16500.0
2014-03-10 11:10:00,52.99,52.99,52.88,52.9,17800.0,52.99,52.99,52.88,52.9,17800.0
2014-03-10 11:15:00,52.89,52.91,52.8,52.8,38300.0,52.89,52.91,52.8,52.8,38300.0
2014-03-10 11:20:00,52.81,52.9,52.78,52.89,26900.0,52.81,52.9,52.78,52.89,26900.0
2014-03-10 11:25:00,52.9,52.93,52.88,52.91,51700.0,52.9,52.93,52.88,52.91,51700.0
2014-03-10 11:30:00,52.91,52.94,52.86,52.89,28700.0,52.91,52.94,52.86,52.89,28700.0
2014-03-10 11:35:00,52.89,52.89,52.79,52.84,18100.0,52.89,52.89,52.79,52.84,18100.0
2014-03-10 11:40:00,52.86,52.92,52.85,52.9,11000.0,52.86,52.92,52.85,52.9,11000.0
2014-03-10 11:45:00,52.9,52.92,52.86,52.86,12000.0,52.9,52.92,52.86,52.86,12000.0
2014-03-10 11:50:00,52.86,52.86,52.73,52.74,12300.0,52.86,52.86,52.73,52.74,12300.0
2014-03-10 11:55:00,52.75,52.81,52.73,52.8,29600.0,52.75,52.81,52.73,52.8,29600.0
2014-03-10 12:00:00,52.8,52.84,52.79,52.81,7600.0,52.8,52.84,52.79,52.81,7600.0
2014-03-10 12:05:00,52.8,52.87,52.77,52.83,23700.0,52.8,52.87,52.77,52.83,23700.0
2014-03-10 12:10:00,52.83,52.86,52.81,52.86,9100.0,52.83,52.86,52.81,52.86,9100.0
2014-03-10 12:15:00,52.87,52.92,52.86,52.91,5900.0,52.87,52.92,52.86,52.91,5900.0
2014-03-10 12:20:00,52.91,53.0,52.91,52.99,11000.0,52.91,53.0,52.91,52.99,11000.0
2014-03-10 12:25:00,52.99,53.0,52.86,52.88,20700.0,52.99,53.0,52.86,52.88,20700.0
2014-03-10 12:30:00,52.88,52.88,52.82,52.84,10300.0,52.88,52.88,52.82,52.84,10300.0
2014-03-10 12:35:00,52.84,52.84,52.77,52.8,7300.0,52.84,52.84,52.77,52.8,7300.0
2014-03-10 12:40:00,52.8,52.86,52.79,52.85,24000.0,52.8,52.86,52.79,52.85,24000.0
2014-03-10 12:45:00,52.84,52.89,52.84,52.88,10700.0,52.84,52.89,52.84,52.88,10700.0
2014-03-10 12:50:00,52.9,52.91,52.86,52.86,5300.0,52.9,52.91,52.86,52.86,5300.0
2014-03-10 12:55:00,52.86,52.96,52.84,52.94,15000.0,52.86,52.96,52.84,52.94,15000.0
2014-03-10 13:00:00,52.94,52.95,52.91,52.94,8800.0,52.94,52.95,52.91,52.94,8800.0
2014-03-10 13:05:00,52.93,52.95,52.92,52.93,9500.0,52.93,52.95,52.92,52.93,9500.0
2014-03-10 13:10:00,52.92,52.98,52.92,52.95,8200.0,52.92,52.98,52.92,52.95,8200.0
2014-03-10 13:15:00,52.95,52.95,52.84,52.84,17800.0,52.95,52.95,52.84,52.84,17800.0
2014-03-10 13:20:00,52.84,52.86,52.83,52.85,9200.0,52.84,52.86,52.83,52.85,9200.0
2014-03-10 13:25:00,52.84,52.89,52.82,52.84,10700.0,52.84,52.89,52.82,52.84,10700.0
2014-03-10 13:30:00,52.84,52.84,52.65,52.65,7200.0,52.84,52.84,52.65,52.65,7200.0
2014-03-10 13:35:00,52.65,52.71,52.64,52.71,15100.0,52.65,52.71,52.64,52.71,15100.0
2014-03-10 13:40:00,52.7,52.75,52.7,52.75,10400.0,52.7,52.75,52.7,52.75,10400.0
2014-03-10 13:45:00,52.73,52.79,52.73,52.78,10900.0,52.73,52.79,52.73,52.78,10900.0
2014-03-10 13:50:00,52.79,52.82,52.79,52.81,8400.0,52.79,52.82,52.79,52.81,8400.0
2014-03-10 13:55:00,52.81,52.82,52.79,52.8,11800.0,52.81,52.82,52.79,52.8,11800.0
2014-03-10 14:00:00,52.8,52.8,52.74,52.76,7500.0,52.8,52.8,52.74,52.76,7500.0
2014-03-10 14:05:00,52.75,52.8,52.74,52.78,10900.0,52.75,52.8,52.74,52.78,10900.0
2014-03-10 14:10:00,52.77,52.77,52.73,52.77,13000.0,52.77,52.77,52.73,52.77,13000.0
2014-03-10 14:15:00,52.76,52.76,52.65,52.65,16500.0,52.76,52.76,52.65,52.65,16500.0
2014-03-10 14:20:00,52.66,52.76,52.65,52.74,12100.0,52.66,52.76,52.65,52.74,12100.0
2014-03-10 14:25:00,52.75,52.78,52.74,52.76,9400.0,52.75,52.78,52.74,52.76,9400.0
2014-03-10 14:30:00,52.76,52.82,52.75,52.82,11600.0,52.76,52.82,52.75,52.82,11600.0
2014-03-10 14:35:00,52.82,52.86,52.81,52.85,10000.0,52.82,52.86,52.81,52.85,10000.0
2014-03-10 14:40:00,52.84,52.86,52.83,52.84,8900.0,52.84,52.86,52.83,52.84,8900.0
2014-03-10 14:45:00,52.83,52.84,52.8,52.83,15800.0,52.83,52.84,52.8,52.83,15800.0
2014-03-10 14:50:00,52.84,52.84,52.8,52.8,15000.0,52.84,52.84,52.8,52.8,15000.0
2014-03-10 14:55:00,52.8,52.82,52.78,52.82,10700.0,52.8,52.82,52.78,52.82,10700.0
2014-03-10 15:00:00,52.83,52.85,52.8,52.83,14000.0,52.83,52.85,52.8,52.83,14000.0
2014-03-10 15:05:00,52.82,52.82,52.78,52.8,10500.0,52.82,52.82,52.78,52.8,10500.0
2014-03-10 15:10:00,52.79,52.8,52.69,52.71,20000.0,52.79,52.8,52.69,52.71,20000.0
2014-03-10 15:15:00,52.71,52.75,52.69,52.71,17500.0,52.71,52.75,52.69,52.71,17500.0
2014-03-10 15:20:00,52.7,52.73,52.69,52.73,16400.0,52.7,52.73,52.69,52.73,16400.0
2014-03-10 15:25:00,52.73,52.75,52.67,52.68,36900.0,52.73,52.75,52.67,52.68,36900.0
2014-03-10 15:30:00,52.68,52.69,52.64,52.65,32700.0,52.68,52.69,52.64,52.65,32700.0
2014-03-10 15:35:00,52.66,52.7,52.66,52.69,62300.0,52.66,52.7,52.66,52.69,62300.0
2014-03-10 15:40:00,52.68,52.69,52.62,52.62,56000.0,52.68,52.69,52.62,52.62,56000.0
2014-03-10 15:45:00,52.63,52.7,52.62,52.67,71700.0,52.63,52.7,52.62,52.67,71700.0
2014-03-10 15:50:00,52.68,52.71,52.65,52.66,88700.0,52.68,52.71,52.65,52.66,88700.0
2014-03-10 15:55:00,52.65,52.65,52.57,52.59,215000.0,52.65,52.65,52.57,52.59,215000.0
2014-03-11 09:30:00,52.66,52.99,52.57,52.75,34200.0,52.66,52.99,52.57,52.75,34200.0
2014-03-11 09:35:00,52.8,53.0,52.74,52.82,23400.0,52.8,53.0,52.74,52.82,23400.0
2014-03-11 09:40:00,52.83,52.89,52.69,52.76,7200.0,52.83,52.89,52.69,52.76,7200.0
2014-03-11 09:45:00,52.75,52.75,52.59,52.67,20300.0,52.75,52.75,52.59,52.67,20300.0
2014-03-11 09:50:00,52.67,52.7,52.56,52.68,13000.0,52.67,52.7,52.56,52.68,13000.0
2014-03-11 09:55:00,52.67,52.75,52.59,52.74,23200.0,52.67,52.75,52.59,52.74,23200.0
2014-03-11 10:00:00,52.73,52.75,52.52,52.63,18200.0,52.73,52.75,52.52,52.63,18200.0
2014-03-11 10:05:00,52.62,52.62,52.53,52.6,9800.0,52.62,52.62,52.53,52.6,9800.0
2014-03-11 10:10:00,52.6,52.71,52.6,52.69,13900.0,52.6,52.71,52.6,52.69,13900.0
2014-03-11 10:15:00,52.69,52.8,52.69,52.8,12700.0,52.69,52.8,52.69,52.8,12700.0
2014-03-11 10:20:00,52.81,52.9,52.79,52.87,19500.0,52.81,52.9,52.79,52.87,19500.0
2014-03-11 10:25:00,52.89,52.9,52.79,52.9,41400.0,52.89,52.9,52.79,52.9,41400.0
2014-03-11 10:30:00,52.9,53.05,52.89,53.05,25600.0,52.9,53.05,52.89,53.05,25600.0
2014-03-11 10:35:00,53.06,53.14,53.05,53.07,24400.0,53.06,53.14,53.05,53.07,24400.0
2014-03-11 10:40:00,53.08,53.15,53.08,53.11,8500.0,53.08,53.15,53.08,53.11,8500.0
2014-03-11 10:45:00,53.11,53.15,53.1,53.13,16600.0,53.11,53.15,53.1,53.13,16600.0
2014-03-11 10:50:00,53.13,53.22,53.13,53.18,29700.0,53.13,53.22,53.13,53.18,29700.0
2014-03-11 10:55:00,53.18,53.25,53.16,53.18,15300.0,53.18,53.25,53.16,53.18,15300.0
2014-03-11 11:00:00,53.2,53.23,53.18,53.22,11300.0,53.2,53.23,53.18,53.22,11300.0
2014-03-11 11:05:00,53.23,53.26,53.16,53.16,26400.0,53.23,53.26,53.16,53.16,26400.0
2014-03-11 11:10:00,53.16,53.17,53.11,53.11,13700.0,53.16,53.17,53.11,53.11,13700.0
2014-03-11 11:15:00,53.11,53.16,53.06,53.06,52400.0,53.11,53.16,53.06,53.06,52400.0
2014-03-11 11:20:00,53.06,53.07,53.05,53.07,9100.0,53.06,53.07,53.05,53.07,9100.0
2014-03-11 11:25:00,53.07,53.12,53.06,53.08,17500.0,53.07,53.12,53.06,53.08,17500.0
2014-03-11 11:30:00,53.08,53.09,53.04,53.08,6300.0,53.08,53.09,53.04,53.08,6300.0
2014-03-11 11:35:00,53.09,53.13,53.07,53.1,31600.0,53.09,53.13,53.07,53.1,31600.0
2014-03-11 11:40:00,53.1,53.11,52.89,52.9,16900.0,53.1,53.11,52.89,52.9,16900.0
2014-03-11 11:45:00,52.9,53.01,52.89,53.01,10600.0,52.9,53.01,52.89,53.01,10600.0
2014-03-11 11:50:00,53.01,53.01,52.98,53.0,12700.0,53.01,53.01,52.98,53.0,12700.0
2014-03-11 11:55:00,53.0,53.04,52.97,53.02,12900.0,53.0,53.04,52.97,53.02,12900.0
2014-03-11 12:00:00,53.04,53.04,52.92,52.97,13200.0,53.04,53.04,52.92,52.97,13200.0
2014-03-11 12:05:00,52.98,53.04,52.93,52.95,24000.0,52.98,53.04,52.93,52.95,24000.0
2014-03-11 12:10:00,52.94,52.94,52.89,52.9,9400.0,52.94,52.94,52.89,52.9,9400.0
2014-03-11 12:15:00,52.89,52.89,52.76,52.78,15200.0,52.89,52.89,52.76,52.78,15200.0
2014-03-11 12:20:00,52.79,52.82,52.73,52.81,18500.0,52.79,52.82,52.73,52.81,18500.0
2014-03-11 12:25:00,52.81,52.89,52.81,52.83,14900.0,52.81,52.89,52.81,52.83,14900.0
2014-03-11 12:30:00,52.82,52.83,52.79,52.8,17800.0,52.82,52.83,52.79,52.8,17800.0
2014-03-11 12:35:00,52.79,52.8,52.75,52.8,45200.0,52.79,52.8,52.75,52.8,45200.0
2014-03-11 12:40:00,52.8,52.8,52.79,52.79,12500.0,52.8,52.8,52.79,52.79,12500.0
2014-03-11 12:45:00,52.79,52.91,52.78,52.89,61000.0,52.79,52.91,52.78,52.89,61000.0
2014-03-11 12:50:00,52.89,52.94,52.89,52.92,15500.0,52.89,52.94,52.89,52.92,15500.0
2014-03-11 12:55:00,52.93,52.94,52.86,52.88,13900.0,52.93,52.94,52.86,52.88,13900.0
2014-03-11 13:00:00,52.86,52.86,52.76,52.76,24600.0,52.86,52.86,52.76,52.76,24600.0
2014-03-11 13:05:00,52.77,52.81,52.74,52.79,30100.0,52.77,52.81,52.74,52.79,30100.0
2014-03-11 13:10:00,52.79,52.81,52.78,52.79,25000.0,52.79,52.81,52.78,52.79,25000.0
2014-03-11 13:15:00,52.79,52.8,52.79,52.79,8800.0,52.79,52.8,52.79,52.79,8800.0
2014-03-11 13:20:00,52.79,52.8,52.66,52.66,22900.0,52.79,52.8,52.66,52.66,22900.0
2014-03-11 13:25:00,52.65,52.68,52.64,52.66,7900.0,52.65,52.68,52.64,52.66,7900.0
2014-03-11 13:30:00,52.66,52.72,52.63,52.7,15600.0,52.66,52.72,52.63,52.7,15600.0
2014-03-11 13:35:00,52.7,52.78,52.7,52.74,12100.0,52.7,52.78,52.7,52.74,12100.0
2014-03-11 13:40:00,52.74,52.78,52.72,52.74,10100.0,52.74,52.78,52.72,52.74,10100.0
2014-03-11 13:45:00,52.73,52.81,52.7,52.8,11100.0,52.73,52.81,52.7,52.8,11100.0
2014-03-11 13:50:00,52.81,52.81,52.79,52.8,15100.0,52.81,52.81,52.79,52.8,15100.0
2014-03-11 13:55:00,52.8,52.86,52.8,52.85,27800.0,52.8,52.86,52.8,52.85,27800.0
2014-03-11 14:00:00,52.85,52.85,52.8,52.8,18400.0,52.85,52.85,52.8,52.8,18400.0
2014-03-11 14:05:00,52.81,52.85,52.8,52.81,16500.0,52.81,52.85,52.8,52.81,16500.0
2014-03-11 14:10:00,52.8,52.87,52.8,52.83,30800.0,52.8,52.87,52.8,52.83,30800.0
2014-03-11 14:15:00,52.83,52.83,52.8,52.82,9800.0,52.83,52.83,52.8,52.82,9800.0
2014-03-11 14:20:00,52.83,52.84,52.73,52.76,20700.0,52.83,52.84,52.73,52.76,20700.0
2014-03-11 14:25:00,52.76,52.8,52.75,52.78,22900.0,52.76,52.8,52.75,52.78,22900.0
2014-03-11 14:30:00,52.79,52.8,52.65,52.67,20300.0,52.79,52.8,52.65,52.67,20300.0
2014-03-11 14:35:00,52.67,52.7,52.66,52.66,20100.0,52.67,52.7,52.66,52.66,20100.0
2014-03-11 14:40:00,52.66,52.68,52.59,52.63,19600.0,52.66,52.68,52.59,52.63,19600.0
2014-03-11 14:45:00,52.63,52.7,52.62,52.7,17500.0,52.63,52.7,52.62,52.7,17500.0
2014-03-11 14:50:00,52.7,52.76,52.69,52.73,20000.0,52.7,52.76,52.69,52.73,20000.0
2014-03-11 14:55:00,52.73,52.76,52.69,52.7,42600.0,52.73,52.76,52.69,52.7,42600.0
2014-03-11 15:00:00,52.69,52.69,52.59,52.61,39400.0,52.69,52.69,52.59,52.61,39400.0
2014-03-11 15:05:00,52.6,52.65,52.6,52.64,33000.0,52.6,52.65,52.6,52.64,33000.0
2014-03-11 15:10:00,52.64,52.65,52.57,52.61,37000.0,52.64,52.65,52.57,52.61,37000.0
2014-03-11 15:15:00,52.6,52.69,52.59,52.64,30700.0,52.6,52.69,52.59,52.64,30700.0
2014-03-11 15:20:00,52.63,52.7,52.62,52.69,32500.0,52.63,52.7,52.62,52.69,32500.0
2014-03-11 15:25:00,52.69,52.7,52.65,52.65,27200.0,52.69,52.7,52.65,52.65,27200.0
2014-03-11 15:30:00,52.65,52.76,52.64,52.75,57100.0,52.65,52.76,52.64,52.75,57100.0
2014-03-11 15:35:00,52.73,52.75,52.68,52.7,53900.0,52.73,52.75,52.68,52.7,53900.0
2014-03-11 15:40:00,52.7,52.73,52.65,52.65,34200.0,52.7,52.73,52.65,52.65,34200.0
2014-03-11 15:45:00,52.66,52.67,52.64,52.66,46500.0,52.66,52.67,52.64,52.66,46500.0
2014-03-11 15:50:00,52.66,52.74,52.66,52.74,75200.0,52.66,52.74,52.66,52.74,75200.0
2014-03-11 15:55:00,52.73,52.83,52.73,52.82,121600.0,52.73,52.83,52.73,52.82,121600.0
2014-03-12 09:30:00,52.64,52.64,52.19,52.19,32600.0,52.64,52.64,52.19,52.19,32600.0
2014-03-12 09:35:00,52.19,52.33,52.13,52.13,22600.0,52.19,52.33,52.13,52.13,22600.0
2014-03-12 09:40:00,52.16,52.18,51.86,51.98,30500.0,52.16,52.18,51.86,51.98,30500.0
2014-03-12 09:45:00,51.99,51.99,51.69,51.73,28400.0,51.99,51.99,51.69,51.73,28400.0
2014-03-12 09:50:00,51.73,51.88,51.63,51.86,30100.0,51.73,51.88,51.63,51.86,30100.0
2014-03-12 09:55:00,51.86,51.93,51.86,51.91,35800.0,51.86,51.93,51.86,51.91,35800.0
2014-03-12 10:00:00,51.91,52.0,51.77,51.96,44900.0,51.91,52.0,51.77,51.96,44900.0
2014-03-12 10:05:00,51.97,52.11,51.96,52.08,66700.0,51.97,52.11,51.96,52.08,66700.0
2014-03-12 10:10:00,52.12,52.19,51.98,51.98,15200.0,52.12,52.19,51.98,51.98,15200.0
2014-03-12 10:15:00,51.98,52.08,51.91,52.0,18500.0,51.98,52.08,51.91,52.0,18500.0
2014-03-12 10:20:00,52.01,52.14,51.95,52.06,18500.0,52.01,52.14,51.95,52.06,18500.0
2014-03-12 10:25:00,52.06,52.13,52.06,52.07,29200.0,52.06,52.13,52.06,52.07,29200.0
2014-03-12 10:30:00,52.06,52.13,52.03,52.05,38300.0,52.06,52.13,52.03,52.05,38300.0
2014-03-12 10:35:00,52.05,52.05,51.98,51.99,29200.0,52.05,52.05,51.98,51.99,29200.0
2014-03-12 10:40:00,51.99,52.04,51.98,52.04,17300.0,51.99,52.04,51.98,52.04,17300.0
2014-03-12 10:45:00,52.04,52.08,51.94,52.04,56900.0,52.04,52.08,51.94,52.04,56900.0
2014-03-12 10:50:00,52.04,52.14,51.96,52.13,16100.0,52.04,52.14,51.96,52.13,16100.0
2014-03-12 10:55:00,52.14,52.26,52.09,52.2,18700.0,52.14,52.26,52.09,52.2,18700.0
2014-03-12 11:00:00,52.21,52.21,52.09,52.12,17900.0,52.21,52.21,52.09,52.12,17900.0
2014-03-12 11:05:00,52.12,52.26,52.12,52.26,104900.0,52.12,52.26,52.12,52.26,104900.0
2014-03-12 11:10:00,52.28,52.3,52.19,52.23,32000.0,52.28,52.3,52.19,52.23,32000.0
2014-03-12 11:15:00,52.24,52.35,52.21,52.33,32300.0,52.24,52.35,52.21,52.33,32300.0
2014-03-12 11:20:00,52.35,52.44,52.34,52.43,12000.0,52.35,52.44,52.34,52.43,12000.0
2014-03-12 11:25:00,52.43,52.48,52.36,52.38,16500.0,52.43,52.48,52.36,52.38,16500.0
2014-03-12 11:30:00,52.4,52.4,52.33,52.33,20500.0,52.4,52.4,52.33,52.33,20500.0
2014-03-12 11:35:00,52.32,52.32,52.28,52.29,11200.0,52.32,52.32,52.28,52.29,11200.0
2014-03-12 11:40:00,52.29,52.37,52.28,52.35,16400.0,52.29,52.37,52.28,52.35,16400.0
2014-03-12 11:45:00,52.36,52.4,52.36,52.37,14600.0,52.36,52.4,52.36,52.37,14600.0
2014-03-12 11:50:00,52.36,52.46,52.36,52.45,13100.0,52.36,52.46,52.36,52.45,13100.0
2014-03-12 11:55:00,52.44,52.44,52.26,52.26,20600.0,52.44,52.44,52.26,52.26,20600.0
2014-03-12 12:00:00,52.25,52.29,52.17,52.29,14200.0,52.25,52.29,52.17,52.29,14200.0
2014-03-12 12:05:00,52.31,52.34,52.31,52.33,9300.0,52.31,52.34,52.31,52.33,9300.0
2014-03-12 12:10:00,52.33,52.33,52.23,52.28,8700.0,52.33,52.33,52.23,52.28,8700.0
2014-03-12 12:15:00,52.27,52.31,52.25,52.26,4600.0,52.27,52.31,52.25,52.26,4600.0
2014-03-12 12:20:00,52.29,52.31,52.19,52.2,13700.0,52.29,52.31,52.19,52.2,13700.0
2014-03-12 12:25:00,52.2,52.2,52.13,52.18,12000.0,52.2,52.2,52.13,52.18,12000.0
2014-03-12 12:30:00,52.19,52.21,52.15,52.15,7000.0,52.19,52.21,52.15,52.15,7000.0
2014-03-12 12:35:00,52.15,52.24,52.15,52.22,9300.0,52.15,52.24,52.15,52.22,9300.0
2014-03-12 12:40:00,52.23,52.25,52.21,52.24,17300.0,52.23,52.25,52.21,52.24,17300.0
2014-03-12 12:45:00,52.24,52.26,52.19,52.19,10600.0,52.24,52.26,52.19,52.19,10600.0
2014-03-12 12:50:00,52.2,52.22,52.19,52.22,7600.0,52.2,52.22,52.19,52.22,7600.0
2014-03-12 12:55:00,52.21,52.25,52.18,52.25,26800.0,52.21,52.25,52.18,52.25,26800.0
2014-03-12 13:00:00,52.25,52.25,52.14,52.15,8500.0,52.25,52.25,52.14,52.15,8500.0
2014-03-12 13:05:00,52.15,52.21,52.14,52.18,10900.0,52.15,52.21,52.14,52.18,10900.0
2014-03-12 13:10:00,52.16,52.16,52.07,52.07,24900.0,52.16,52.16,52.07,52.07,24900.0
2014-03-12 13:15:00,52.07,52.11,52.05,52.11,16300.0,52.07,52.11,52.05,52.11,16300.0
2014-03-12 13:20:00,52.11,52.11,52.05,52.05,11900.0,52.11,52.11,52.05,52.05,11900.0
2014-03-12 13:25:00,52.05,52.16,52.04,52.16,9900.0,52.05,52.16,52.04,52.16,9900.0
2014-03-12 13:30:00,52.16,52.22,52.16,52.18,10300.0,52.16,52.22,52.16,52.18,10300.0
2014-03-12 13:35:00,52.17,52.21,52.15,52.21,7700.0,52.17,52.21,52.15,52.21,7700.0
2014-03-12 13:40:00,52.21,52.24,52.17,52.2,7900.0,52.21,52.24,52.17,52.2,7900.0
2014-03-12 13:45:00,52.19,52.22,52.19,52.21,10700.0,52.19,52.22,52.19,52.21,10700.0
2014-03-12 13:50:00,52.21,52.23,52.2,52.21,9300.0,52.21,52.23,52.2,52.21,9300.0
2014-03-12 13:55:00,52.2,52.26,52.2,52.24,13700.0,52.2,52.26,52.2,52.24,13700.0
2014-03-12 14:00:00,52.25,52.31,52.25,52.27,12500.0,52.25,52.31,52.25,52.27,12500.0
2014-03-12 14:05:00,52.27,52.34,52.22,52.22,13700.0,52.27,52.34,52.22,52.22,13700.0
2014-03-12 14:10:00,52.22,52.24,52.19,52.21,15500.0,52.22,52.24,52.19,52.21,15500.0
2014-03-12 14:15:00,52.21,52.29,52.19,52.29,12700.0,52.21,52.29,52.19,52.29,12700.0
2014-03-12 14:20:00,52.3,52.36,52.3,52.33,13300.0,52.3,52.36,52.3,52.33,13300.0
2014-03-12 14:25:00,52.34,52.35,52.3,52.35,15000.0,52.34,52.35,52.3,52.35,15000.0
2014-03-12 14:30:00,52.35,52.36,52.29,52.29,13600.0,52.35,52.36,52.29,52.29,13600.0
2014-03-12 14:35:00,52.3,52.35,52.3,52.31,10900.0,52.3,52.35,52.3,52.31,10900.0
2014-03-12 14:40:00,52.3,52.35,52.28,52.33,15900.0,52.3,52.35,52.28,52.33,15900.0
2014-03-12 14:45:00,52.33,52.35,52.31,52.32,11900.0,52.33,52.35,52.31,52.32,11900.0
2014-03-12 14:50:00,52.32,52.38,52.32,52.36,9700.0,52.32,52.38,52.32,52.36,9700.0
2014-03-12 14:55:00,52.36,52.37,52.29,52.31,11800.0,52.36,52.37,52.29,52.31,11800.0
2014-03-12 15:00:00,52.31,52.33,52.28,52.31,18600.0,52.31,52.33,52.28,52.31,18600.0
2014-03-12 15:05:00,52.32,52.38,52.31,52.38,7500.0,52.32,52.38,52.31,52.38,7500.0
2014-03-12 15:10:00,52.38,52.41,52.36,52.36,13500.0,52.38,52.41,52.36,52.36,13500.0
2014-03-12 15:15:00,52.37,52.39,52.33,52.34,7500.0,52.37,52.39,52.33,52.34,7500.0
2014-03-12 15:20:00,52.33,52.38,52.33,52.37,19300.0,52.33,52.38,52.33,52.37,19300.0
2014-03-12 15:25:00,52.37,52.37,52.34,52.35,19300.0,52.37,52.37,52.34,52.35,19300.0
2014-03-12 15:30:00,52.34,52.34,52.29,52.32,16200.0,52.34,52.34,52.29,52.32,16200.0
2014-03-12 15:35:00,52.32,52.38,52.31,52.38,19300.0,52.32,52.38,52.31,52.38,19300.0
2014-03-12 15:40:00,52.37,52.38,52.29,52.3,45500.0,52.37,52.38,52.29,52.3,45500.0
2014-03-12 15:45:00,52.32,52.33,52.26,52.3,59100.0,52.32,52.33,52.26,52.3,59100.0
2014-03-12 15:50:00,52.3,52.36,52.29,52.3,75800.0,52.3,52.36,52.29,52.3,75800.0
2014-03-12 15:55:00,52.3,52.34,52.25,52.33,85100.0,52.3,52.34,52.25,52.33,85100.0
2014-03-13 09:30:00,52.62,52.63,52.46,52.53,25300.0,52.62,52.63,52.46,52.53,25300.0
2014-03-13 09:35:00,52.51,52.7,52.51,52.54,11700.0,52.51,52.7,52.51,52.54,11700.0
2014-03-13 09:40:00,52.56,52.68,52.49,52.53,24100.0,52.56,52.68,52.49,52.53,24100.0
2014-03-13 09:45:00,52.53,52.73,52.53,52.65,53500.0,52.53,52.73,52.53,52.65,53500.0
2014-03-13 09:50:00,52.65,52.67,52.47,52.5,15200.0,52.65,52.67,52.47,52.5,15200.0
2014-03-13 09:55:00,52.5,52.58,52.49,52.53,7300.0,52.5,52.58,52.49,52.53,7300.0
2014-03-13 10:00:00,52.55,52.64,52.43,52.49,43800.0,52.55,52.64,52.43,52.49,43800.0
2014-03-13 10:05:00,52.52,52.59,52.5,52.51,7900.0,52.52,52.59,52.5,52.51,7900.0
2014-03-13 10:10:00,52.5,52.5,52.31,52.38,7700.0,52.5,52.5,52.31,52.38,7700.0
2014-03-13 10:15:00,52.38,52.48,52.35,52.37,10400.0,52.38,52.48,52.35,52.37,10400.0
2014-03-13 10:20:00,52.36,52.41,52.3,52.31,5800.0,52.36,52.41,52.3,52.31,5800.0
2014-03-13 10:25:00,52.31,52.38,52.3,52.35,24200.0,52.31,52.38,52.3,52.35,24200.0
2014-03-13 10:30:00,52.36,52.37,52.21,52.23,17900.0,52.36,52.37,52.21,52.23,17900.0
2014-03-13 10:35:00,52.23,52.24,52.1,52.1,9800.0,52.23,52.24,52.1,52.1,9800.0
2014-03-13 10:40:00,52.1,52.13,52.05,52.07,19600.0,52.1,52.13,52.05,52.07,19600.0
2014-03-13 10:45:00,52.06,52.1,52.02,52.02,9300.0,52.06,52.1,52.02,52.02,9300.0
2014-03-13 10:50:00,52.03,52.12,52.03,52.04,12800.0,52.03,52.12,52.03,52.04,12800.0
2014-03-13 10:55:00,52.04,52.12,52.0,52.04,19200.0,52.04,52.12,52.0,52.04,19200.0
2014-03-13 11:00:00,52.05,52.1,51.97,52.07,13000.0,52.05,52.1,51.97,52.07,13000.0
2014-03-13 11:05:00,52.07,52.07,51.9,51.98,18800.0,52.07,52.07,51.9,51.98,18800.0
2014-03-13 11:10:00,51.98,52.0,51.87,51.9,11700.0,51.98,52.0,51.87,51.9,11700.0
2014-03-13 11:15:00,51.9,51.99,51.9,51.99,8100.0,51.9,51.99,51.9,51.99,8100.0
2014-03-13 11:20:00,51.99,51.99,51.91,51.91,5900.0,51.99,51.99,51.91,51.91,5900.0
2014-03-13 11:25:00,51.91,51.92,51.69,51.69,69600.0,51.91,51.92,51.69,51.69,69600.0
2014-03-13 11:30:00,51.69,51.7,51.61,51.66,47600.0,51.69,51.7,51.61,51.66,47600.0
2014-03-13 11:35:00,51.65,51.66,51.57,51.61,45400.0,51.65,51.66,51.57,51.61,45400.0
2014-03-13 11:40:00,51.61,51.64,51.56,51.58,49300.0,51.61,51.64,51.56,51.58,49300.0
2014-03-13 11:45:00,51.58,51.6,51.51,51.52,16300.0,51.58,51.6,51.51,51.52,16300.0
2014-03-13 11:50:00,51.52,51.52,51.36,51.47,70800.0,51.52,51.52,51.36,51.47,70800.0
2014-03-13 11:55:00,51.47,51.58,51.46,51.57,49900.0,51.47,51.58,51.46,51.57,49900.0
2014-03-13 12:00:00,51.58,51.6,51.55,51.59,47800.0,51.58,51.6,51.55,51.59,47800.0
2014-03-13 12:05:00,51.59,51.59,51.49,51.5,28900.0,51.59,51.59,51.49,51.5,28900.0
2014-03-13 12:10:00,51.52,51.52,51.36,51.36,48200.0,51.52,51.52,51.36,51.36,48200.0
2014-03-13 12:15:00,51.36,51.43,51.36,51.36,20600.0,51.36,51.43,51.36,51.36,20600.0
2014-03-13 12:20:00,51.36,51.36,51.21,51.21,24300.0,51.36,51.36,51.21,51.21,24300.0
2014-03-13 12:25:00,51.22,51.26,51.14,51.22,29600.0,51.22,51.26,51.14,51.22,29600.0
2014-03-13 12:30:00,51.23,51.25,51.1,51.24,27800.0,51.23,51.25,51.1,51.24,27800.0
2014-03-13 12:35:00,51.25,51.25,51.05,51.12,38500.0,51.25,51.25,51.05,51.12,38500.0
2014-03-13 12:40:00,51.08,51.29,51.08,51.22,35800.0,51.08,51.29,51.08,51.22,35800.0
2014-03-13 12:45:00,51.23,51.24,51.1,51.1,23900.0,51.23,51.24,51.1,51.1,23900.0
2014-03-13 12:50:00,51.09,51.19,51.09,51.18,36700.0,51.09,51.19,51.09,51.18,36700.0
2014-03-13 12:55:00,51.17,51.18,51.09,51.16,15200.0,51.17,51.18,51.09,51.16,15200.0
2014-03-13 13:00:00,51.16,51.16,50.88,50.88,35800.0,51.16,51.16,50.88,50.88,35800.0
2014-03-13 13:05:00,50.88,50.88,50.71,50.85,50800.0,50.88,50.88,50.71,50.85,50800.0
2014-03-13 13:10:00,50.86,50.95,50.79,50.95,38300.0,50.86,50.95,50.79,50.95,38300.0
2014-03-13 13:15:00,50.96,51.02,50.89,50.97,26800.0,50.96,51.02,50.89,50.97,26800.0
2014-03-13 13:20:00,50.96,50.96,50.85,50.85,32000.0,50.96,50.96,50.85,50.85,32000.0
2014-03-13 13:25:00,50.84,50.97,50.79,50.96,62700.0,50.84,50.97,50.79,50.96,62700.0
2014-03-13 13:30:00,50.96,50.96,50.83,50.83,33100.0,50.96,50.96,50.83,50.83,33100.0
2014-03-13 13:35:00,50.83,50.83,50.74,50.75,37900.0,50.83,50.83,50.74,50.75,37900.0
2014-03-13 13:40:00,50.74,50.91,50.7,50.86,54900.0,50.74,50.91,50.7,50.86,54900.0
2014-03-13 13:45:00,50.87,50.92,50.81,50.84,34100.0,50.87,50.92,50.81,50.84,34100.0
2014-03-13 13:50:00,50.83,50.83,50.72,50.72,34600.0,50.83,50.83,50.72,50.72,34600.0
2014-03-13 13:55:00,50.73,50.75,50.65,50.72,39300.0,50.73,50.75,50.65,50.72,39300.0
2014-03-13 14:00:00,50.73,50.73,50.65,50.68,39000.0,50.73,50.73,50.65,50.68,39000.0
2014-03-13 14:05:00,50.68,50.68,50.55,50.55,37700.0,50.68,50.68,50.55,50.55,37700.0
2014-03-13 14:10:00,50.57,50.69,50.57,50.64,45700.0,50.57,50.69,50.57,50.64,45700.0
2014-03-13 14:15:00,50.63,50.64,50.55,50.55,33200.0,50.63,50.64,50.55,50.55,33200.0
2014-03-13 14:20:00,50.55,50.72,50.55,50.65,43200.0,50.55,50.72,50.55,50.65,43200.0
2014-03-13 14:25:00,50.66,50.67,50.57,50.62,71100.0,50.66,50.67,50.57,50.62,71100.0
2014-03-13 14:30:00,50.61,50.66,50.57,50.63,78300.0,50.61,50.66,50.57,50.63,78300.0
2014-03-13 14:35:00,50.62,50.62,50.54,50.6,34700.0,50.62,50.62,50.54,50.6,34700.0
2014-03-13 14:40:00,50.6,50.68,50.53,50.59,55400.0,50.6,50.68,50.53,50.59,55400.0
2014-03-13 14:45:00,50.59,50.6,50.37,50.43,65400.0,50.59,50.6,50.37,50.43,65400.0
2014-03-13 14:50:00,50.45,50.49,50.33,50.33,51600.0,50.45,50.49,50.33,50.33,51600.0
2014-03-13 14:55:00,50.33,50.49,50.3,50.47,43900.0,50.33,50.49,50.3,50.47,43900.0
2014-03-13 15:00:00,50.48,50.54,50.36,50.45,68800.0,50.48,50.54,50.36,50.45,68800.0
2014-03-13 15:05:00,50.46,50.47,50.3,50.31,52900.0,50.46,50.47,50.3,50.31,52900.0
2014-03-13 15:10:00,50.32,50.43,50.31,50.35,45100.0,50.32,50.43,50.31,50.35,45100.0
2014-03-13 15:15:00,50.36,50.38,50.16,50.16,55300.0,50.36,50.38,50.16,50.16,55300.0
2014-03-13 15:20:00,50.16,50.4,50.13,50.36,66400.0,50.16,50.4,50.13,50.36,66400.0
2014-03-13 15:25:00,50.36,50.47,50.36,50.45,64000.0,50.36,50.47,50.36,50.45,64000.0
2014-03-13 15:30:00,50.46,50.64,50.46,50.56,150300.0,50.46,50.64,50.46,50.56,150300.0
2014-03-13 15:35:00,50.56,50.73,50.56,50.72,78000.0,50.56,50.73,50.56,50.72,78000.0
2014-03-13 15:40:00,50.72,50.75,50.68,50.72,73500.0,50.72,50.75,50.68,50.72,73500.0
2014-03-13 15:45:00,50.71,50.74,50.57,50.58,184100.0,50.71,50.74,50.57,50.58,184100.0
2014-03-13 15:50:00,50.58,50.61,50.44,50.47,185900.0,50.58,50.61,50.44,50.47,185900.0
2014-03-13 15:55:00,50.48,50.52,50.39,50.47,399200.0,50.48,50.52,50.39,50.47,399200.0
2014-03-14 09:30:00,50.52,50.79,50.4,50.42,115900.0,50.52,50.79,50.4,50.42,115900.0
2014-03-14 09:35:00,50.41,50.45,50.32,50.43,156100.0,50.41,50.45,50.32,50.43,156100.0
2014-03-14 09:40:00,50.53,50.95,50.53,50.93,15900.0,50.53,50.95,50.53,50.93,15900.0
2014-03-14 09:45:00,50.95,50.97,50.77,50.81,37000.0,50.95,50.97,50.77,50.81,37000.0
2014-03-14 09:50:00,50.82,50.82,50.66,50.68,13600.0,50.82,50.82,50.66,50.68,13600.0
2014-03-14 09:55:00,50.72,50.75,50.32,50.39,51200.0,50.72,50.75,50.32,50.39,51200.0
2014-03-14 10:00:00,50.41,50.68,50.41,50.61,37300.0,50.41,50.68,50.41,50.61,37300.0
2014-03-14 10:05:00,50.65,51.02,50.65,51.02,19000.0,50.65,51.02,50.65,51.02,19000.0
2014-03-14 10:10:00,51.01,51.03,50.94,50.94,15900.0,51.01,51.03,50.94,50.94,15900.0
2014-03-14 10:15:00,50.92,51.03,50.86,50.96,18900.0,50.92,51.03,50.86,50.96,18900.0
2014-03-14 10:20:00,50.96,50.96,50.78,50.79,6600.0,50.96,50.96,50.78,50.79,6600.0
2014-03-14 10:25:00,50.79,50.85,50.77,50.78,9300.0,50.79,50.85,50.77,50.78,9300.0
2014-03-14 10:30:00,50.8,50.83,50.75,50.83,9600.0,50.8,50.83,50.75,50.83,9600.0
2014-03-14 10:35:00,50.86,50.91,50.77,50.8,16500.0,50.86,50.91,50.77,50.8,16500.0
2014-03-14 10:40:00,50.81,50.86,50.71,50.76,20900.0,50.81,50.86,50.71,50.76,20900.0
2014-03-14 10:45:00,50.74,50.75,50.59,50.71,34500.0,50.74,50.75,50.59,50.71,34500.0
2014-03-14 10:50:00,50.69,50.71,50.59,50.59,14200.0,50.69,50.71,50.59,50.59,14200.0
2014-03-14 10:55:00,50.6,50.62,50.42,50.49,38300.0,50.6,50.62,50.42,50.49,38300.0
2014-03-14 11:00:00,50.51,50.56,50.4,50.49,51100.0,50.51,50.56,50.4,50.49,51100.0
2014-03-14 11:05:00,50.5,50.56,50.47,50.52,99200.0,50.5,50.56,50.47,50.52,99200.0
2014-03-14 11:10:00,50.5,50.52,50.46,50.47,19900.0,50.5,50.52,50.46,50.47,19900.0
2014-03-14 11:15:00,50.48,50.5,50.45,50.48,31300.0,50.48,50.5,50.45,50.48,31300.0
2014-03-14 11:20:00,50.47,50.5,50.45,50.48,35200.0,50.47,50.5,50.45,50.48,35200.0
2014-03-14 11:25:00,50.47,50.52,50.47,50.5,42100.0,50.47,50.52,50.47,50.5,42100.0
2014-03-14 11:30:00,50.5,50.64,50.49,50.61,51700.0,50.5,50.64,50.49,50.61,51700.0
2014-03-14 11:35:00,50.61,50.65,50.5,50.63,17500.0,50.61,50.65,50.5,50.63,17500.0
2014-03-14 11:40:00,50.65,50.73,50.63,50.68,22100.0,50.65,50.73,50.63,50.68,22100.0
2014-03-14 11:45:00,50.7,50.8,50.69,50.79,24600.0,50.7,50.8,50.69,50.79,24600.0
2014-03-14 11:50:00,50.8,50.82,50.71,50.74,23200.0,50.8,50.82,50.71,50.74,23200.0
2014-03-14 11:55:00,50.73,50.78,50.7,50.7,13400.0,50.73,50.78,50.7,50.7,13400.0
2014-03-14 12:00:00,50.7,50.71,50.54,50.54,16500.0,50.7,50.71,50.54,50.54,16500.0
2014-03-14 12:05:00,50.54,50.62,50.54,50.62,20900.0,50.54,50.62,50.54,50.62,20900.0
2014-03-14 12:10:00,50.62,50.7,50.62,50.66,17200.0,50.62,50.7,50.62,50.66,17200.0
2014-03-14 12:15:00,50.65,50.66,50.59,50.66,75400.0,50.65,50.66,50.59,50.66,75400.0
2014-03-14 12:20:00,50.66,50.69,50.62,50.62,26100.0,50.66,50.69,50.62,50.62,26100.0
2014-03-14 12:25:00,50.62,50.62,50.5,50.51,16500.0,50.62,50.62,50.5,50.51,16500.0
2014-03-14 12:30:00,50.5,50.58,50.48,50.5,27000.0,50.5,50.58,50.48,50.5,27000.0
2014-03-14 12:35:00,50.5,50.67,50.48,50.67,91600.0,50.5,50.67,50.48,50.67,91600.0
2014-03-14 12:40:00,50.66,50.73,50.6,50.73,10900.0,50.66,50.73,50.6,50.73,10900.0
2014-03-14 12:45:00,50.74,50.76,50.63,50.7,8800.0,50.74,50.76,50.63,50.7,8800.0
2014-03-14 12:50:00,50.7,50.71,50.64,50.68,11600.0,50.7,50.71,50.64,50.68,11600.0
2014-03-14 12:55:00,50.68,50.82,50.68,50.75,33400.0,50.68,50.82,50.68,50.75,33400.0
2014-03-14 13:00:00,50.74,50.75,50.65,50.66,15200.0,50.74,50.75,50.65,50.66,15200.0
2014-03-14 13:05:00,50.65,50.66,50.58,50.6,8900.0,50.65,50.66,50.58,50.6,8900.0
2014-03-14 13:10:00,50.61,50.65,50.61,50.62,9700.0,50.61,50.65,50.61,50.62,9700.0
2014-03-14 13:15:00,50.61,50.61,50.53,50.54,18000.0,50.61,50.61,50.53,50.54,18000.0
2014-03-14 13:20:00,50.54,50.58,50.51,50.54,15100.0,50.54,50.58,50.51,50.54,15100.0
2014-03-14 13:25:00,50.51,50.57,50.5,50.56,8300.0,50.51,50.57,50.5,50.56,8300.0
2014-03-14 13:30:00,50.57,50.61,50.53,50.61,8300.0,50.57,50.61,50.53,50.61,8300.0
2014-03-14 13:35:00,50.62,50.66,50.58,50.58,10900.0,50.62,50.66,50.58,50.58,10900.0
2014-03-14 13:40:00,50.59,50.59,50.51,50.51,10100.0,50.59,50.59,50.51,50.51,10100.0
2014-03-14 13:45:00,50.53,50.53,50.49,50.5,50400.0,50.53,50.53,50.49,50.5,50400.0
2014-03-14 13:50:00,50.49,50.56,50.49,50.52,43300.0,50.49,50.56,50.49,50.52,43300.0
2014-03-14 13:55:00,50.52,50.59,50.52,50.58,8500.0,50.52,50.59,50.52,50.58,8500.0
2014-03-14 14:00:00,50.57,50.57,50.53,50.54,11800.0,50.57,50.57,50.53,50.54,11800.0
2014-03-14 14:05:00,50.53,50.56,50.49,50.55,8100.0,50.53,50.56,50.49,50.55,8100.0
2014-03-14 14:10:00,50.56,50.56,50.5,50.52,9000.0,50.56,50.56,50.5,50.52,9000.0
2014-03-14 14:15:00,50.54,50.62,50.53,50.58,10000.0,50.54,50.62,50.53,50.58,10000.0
2014-03-14 14:20:00,50.58,50.62,50.57,50.61,6600.0,50.58,50.62,50.57,50.61,6600.0
2014-03-14 14:25:00,50.61,50.62,50.56,50.61,15500.0,50.61,50.62,50.56,50.61,15500.0
2014-03-14 14:30:00,50.61,50.62,50.57,50.59,6600.0,50.61,50.62,50.57,50.59,6600.0
2014-03-14 14:35:00,50.57,50.59,50.49,50.5,9200.0,50.57,50.59,50.49,50.5,9200.0
2014-03-14 14:40:00,50.49,50.52,50.44,50.52,23700.0,50.49,50.52,50.44,50.52,23700.0
2014-03-14 14:45:00,50.51,50.58,50.48,50.57,29700.0,50.51,50.58,50.48,50.57,29700.0
2014-03-14 14:50:00,50.57,50.6,50.57,50.6,41900.0,50.57,50.6,50.57,50.6,41900.0
2014-03-14 14:55:00,50.6,50.6,50.52,50.52,23800.0,50.6,50.6,50.52,50.52,23800.0
2014-03-14 15:00:00,50.51,50.53,50.49,50.49,15000.0,50.51,50.53,50.49,50.49,15000.0
2014-03-14 15:05:00,50.5,50.52,50.46,50.46,27400.0,50.5,50.52,50.46,50.46,27400.0
2014-03-14 15:10:00,50.44,50.44,50.39,50.4,18300.0,50.44,50.44,50.39,50.4,18300.0
2014-03-14 15:15:00,50.4,50.43,50.4,50.42,14300.0,50.4,50.43,50.4,50.42,14300.0
2014-03-14 15:20:00,50.43,50.55,50.42,50.5,24100.0,50.43,50.55,50.42,50.5,24100.0
2014-03-14 15:25:00,50.5,50.54,50.49,50.52,16500.0,50.5,50.54,50.49,50.52,16500.0
2014-03-14 15:30:00,50.52,50.6,50.48,50.58,24700.0,50.52,50.6,50.48,50.58,24700.0
2014-03-14 15:35:00,50.58,50.6,50.52,50.57,44000.0,50.58,50.6,50.52,50.57,44000.0
2014-03-14 15:40:00,50.56,50.6,50.55,50.58,31200.0,50.56,50.6,50.55,50.58,31200.0
2014-03-14 15:45:00,50.57,50.57,50.48,50.48,63300.0,50.57,50.57,50.48,50.48,63300.0
2014-03-14 15:50:00,50.49,50.49,50.43,50.43,83800.0,50.49,50.49,50.43,50.43,83800.0
2014-03-14 15:55:00,50.43,50.49,50.41,50.48,225400.0,50.43,50.49,50.41,50.48,225400.0
2014-03-17 09:30:00,50.88,51.32,50.69,51.32,60200.0,50.88,51.32,50.69,51.32,60200.0
2014-03-17 09:35:00,51.25,51.61,51.25,51.61,14100.0,51.25,51.61,51.25,51.61,14100.0
2014-03-17 09:40:00,51.63,51.66,51.39,51.39,18500.0,51.63,51.66,51.39,51.39,18500.0
2014-03-17 09:45:00,51.39,51.5,51.33,51.45,18200.0,51.39,51.5,51.33,51.45,18200.0
2014-03-17 09:50:00,51.46,51.6,51.46,51.55,44900.0,51.46,51.6,51.46,51.55,44900.0
2014-03-17 09:55:00,51.54,51.63,51.42,51.53,46100.0,51.54,51.63,51.42,51.53,46100.0
2014-03-17 10:00:00,51.51,51.71,51.5,51.65,24200.0,51.51,51.71,51.5,51.65,24200.0
2014-03-17 10:05:00,51.65,51.74,51.53,51.54,15300.0,51.65,51.74,51.53,51.54,15300.0
2014-03-17 10:10:00,51.53,51.56,51.45,51.48,14700.0,51.53,51.56,51.45,51.48,14700.0
2014-03-17 10:15:00,51.48,51.53,51.44,51.46,16800.0,51.48,51.53,51.44,51.46,16800.0
2014-03-17 10:20:00,51.46,51.48,51.43,51.46,17500.0,51.46,51.48,51.43,51.46,17500.0
2014-03-17 10:25:00,51.46,51.53,51.37,51.37,18000.0,51.46,51.53,51.37,51.37,18000.0
2014-03-17 10:30:00,51.39,51.47,51.33,51.35,10300.0,51.39,51.47,51.33,51.35,10300.0
2014-03-17 10:35:00,51.35,51.41,51.32,51.36,10500.0,51.35,51.41,51.32,51.36,10500.0
2014-03-17 10:40:00,51.36,51.48,51.36,51.38,44400.0,51.36,51.48,51.36,51.38,44400.0
2014-03-17 10:45:00,51.38,51.4,51.34,51.34,15700.0,51.38,51.4,51.34,51.34,15700.0
2014-03-17 10:50:00,51.35,51.48,51.32,51.32,21300.0,51.35,51.48,51.32,51.32,21300.0
2014-03-17 10:55:00,51.33,51.44,51.32,51.43,20100.0,51.33,51.44,51.32,51.43,20100.0
2014-03-17 11:00:00,51.42,51.49,51.41,51.44,11400.0,51.42,51.49,51.41,51.44,11400.0
2014-03-17 11:05:00,51.43,51.45,51.39,51.39,112800.0,51.43,51.45,51.39,51.39,112800.0
2014-03-17 11:10:00,51.39,51.4,51.26,51.27,27300.0,51.39,51.4,51.26,51.27,27300.0
2014-03-17 11:15:00,51.26,51.34,51.26,51.33,13800.0,51.26,51.34,51.26,51.33,13800.0
2014-03-17 11:20:00,51.3,51.32,51.25,51.27,19500.0,51.3,51.32,51.25,51.27,19500.0
2014-03-17 11:25:00,51.26,51.28,51.2,51.23,52300.0,51.26,51.28,51.2,51.23,52300.0
2014-03-17 11:30:00,51.23,51.27,51.21,51.25,14500.0,51.23,51.27,51.21,51.25,14500.0
2014-03-17 11:35:00,51.25,51.27,51.24,51.27,41900.0,51.25,51.27,51.24,51.27,41900.0
2014-03-17 11:40:00,51.26,51.27,51.23,51.26,17900.0,51.26,51.27,51.23,51.26,17900.0
2014-03-17 11:45:00,51.26,51.3,51.22,51.29,17200.0,51.26,51.3,51.22,51.29,17200.0
2014-03-17 11:50:00,51.29,51.3,51.25,51.3,11700.0,51.29,51.3,51.25,51.3,11700.0
2014-03-17 11:55:00,51.3,51.34,51.29,51.31,9500.0,51.3,51.34,51.29,51.31,9500.0
2014-03-17 12:00:00,51.33,51.36,51.28,51.3,37600.0,51.33,51.36,51.28,51.3,37600.0
2014-03-17 12:05:00,51.3,51.33,51.27,51.3,8200.0,51.3,51.33,51.27,51.3,8200.0
2014-03-17 12:10:00,51.3,51.41,51.3,51.4,10600.0,51.3,51.41,51.3,51.4,10600.0
2014-03-17 12:15:00,51.4,51.47,51.36,51.36,24300.0,51.4,51.47,51.36,51.36,24300.0
2014-03-17 12:20:00,51.36,51.37,51.31,51.31,10400.0,51.36,51.37,51.31,51.31,10400.0
2014-03-17 12:25:00,51.32,51.41,51.3,51.4,22200.0,51.32,51.41,51.3,51.4,22200.0
2014-03-17 12:30:00,51.4,51.42,51.35,51.35,22900.0,51.4,51.42,51.35,51.35,22900.0
2014-03-17 12:35:00,51.34,51.36,51.25,51.29,9700.0,51.34,51.36,51.25,51.29,9700.0
2014-03-17 12:40:00,51.29,51.4,51.29,51.36,14100.0,51.29,51.4,51.29,51.36,14100.0
2014-03-17 12:45:00,51.34,51.37,51.27,51.32,19700.0,51.34,51.37,51.27,51.32,19700.0
2014-03-17 12:50:00,51.3,51.38,51.3,51.37,10700.0,51.3,51.38,51.3,51.37,10700.0
2014-03-17 12:55:00,51.36,51.43,51.35,51.43,7800.0,51.36,51.43,51.35,51.43,7800.0
2014-03-17 13:00:00,51.41,51.45,51.4,51.43,10600.0,51.41,51.45,51.4,51.43,10600.0
2014-03-17 13:05:00,51.43,51.43,51.36,51.36,10300.0,51.43,51.43,51.36,51.36,10300.0
2014-03-17 13:10:00,51.36,51.4,51.32,51.37,11600.0,51.36,51.4,51.32,51.37,11600.0
2014-03-17 13:15:00,51.37,51.39,51.34,51.39,11200.0,51.37,51.39,51.34,51.39,11200.0
2014-03-17 13:20:00,51.39,51.45,51.38,51.4,20000.0,51.39,51.45,51.38,51.4,20000.0
2014-03-17 13:25:00,51.39,51.4,51.38,51.39,7900.0,51.39,51.4,51.38,51.39,7900.0
2014-03-17 13:30:00,51.4,51.42,51.38,51.4,13300.0,51.4,51.42,51.38,51.4,13300.0
2014-03-17 13:35:00,51.4,51.49,51.4,51.48,29900.0,51.4,51.49,51.4,51.48,29900.0
2014-03-17 13:40:00,51.47,51.48,51.42,51.45,9900.0,51.47,51.48,51.42,51.45,9900.0
2014-03-17 13:45:00,51.44,51.48,51.43,51.44,7700.0,51.44,51.48,51.43,51.44,7700.0
2014-03-17 13:50:00,51.46,51.48,51.35,51.35,15800.0,51.46,51.48,51.35,51.35,15800.0
2014-03-17 13:55:00,51.36,51.46,51.36,51.44,12500.0,51.36,51.46,51.36,51.44,12500.0
2014-03-17 14:00:00,51.45,51.46,51.4,51.4,13200.0,51.45,51.46,51.4,51.4,13200.0
2014-03-17 14:05:00,51.41,51.42,51.35,51.38,12200.0,51.41,51.42,51.35,51.38,12200.0
2014-03-17 14:10:00,51.38,51.38,51.35,51.37,7700.0,51.38,51.38,51.35,51.37,7700.0
2014-03-17 14:15:00,51.37,51.37,51.32,51.36,9600.0,51.37,51.37,51.32,51.36,9600.0
2014-03-17 14:20:00,51.36,51.44,51.36,51.44,14100.0,51.36,51.44,51.36,51.44,14100.0
2014-03-17 14:25:00,51.44,51.49,51.43,51.48,11400.0,51.44,51.49,51.43,51.48,11400.0
2014-03-17 14:30:00,51.47,51.49,51.44,51.44,11300.0,51.47,51.49,51.44,51.44,11300.0
2014-03-17 14:35:00,51.44,51.45,51.39,51.39,9600.0,51.44,51.45,51.39,51.39,9600.0
2014-03-17 14:40:00,51.38,51.45,51.37,51.45,11200.0,51.38,51.45,51.37,51.45,11200.0
2014-03-17 14:45:00,51.44,51.48,51.44,51.44,39700.0,51.44,51.48,51.44,51.44,39700.0
2014-03-17 14:50:00,51.45,51.46,51.4,51.41,17500.0,51.45,51.46,51.4,51.41,17500.0
2014-03-17 14:55:00,51.41,51.44,51.39,51.41,13500.0,51.41,51.44,51.39,51.41,13500.0
2014-03-17 15:00:00,51.4,51.41,51.35,51.36,16300.0,51.4,51.41,51.35,51.36,16300.0
2014-03-17 15:05:00,51.36,51.43,51.36,51.41,34200.0,51.36,51.43,51.36,51.41,34200.0
2014-03-17 15:10:00,51.41,51.42,51.4,51.41,15400.0,51.41,51.42,51.4,51.41,15400.0
2014-03-17 15:15:00,51.41,51.42,51.36,51.36,18000.0,51.41,51.42,51.36,51.36,18000.0
2014-03-17 15:20:00,51.37,51.41,51.37,51.38,22000.0,51.37,51.41,51.37,51.38,22000.0
2014-03-17 15:25:00,51.39,51.39,51.33,51.35,18600.0,51.39,51.39,51.33,51.35,18600.0
2014-03-17 15:30:00,51.35,51.37,51.29,51.29,26300.0,51.35,51.37,51.29,51.29,26300.0
2014-03-17 15:35:00,51.3,51.33,51.29,51.31,29600.0,51.3,51.33,51.29,51.31,29600.0
2014-03-17 15:40:00,51.3,51.3,51.23,51.24,40100.0,51.3,51.3,51.23,51.24,40100.0
2014-03-17 15:45:00,51.23,51.27,51.22,51.27,46800.0,51.23,51.27,51.22,51.27,46800.0
2014-03-17 15:50:00,51.27,51.32,51.26,51.28,57500.0,51.27,51.32,51.26,51.28,57500.0
2014-03-17 15:55:00,51.28,51.3,51.26,51.27,101000.0,51.28,51.3,51.26,51.27,101000.0
2014-03-18 09:30:00,51.38,51.52,51.3,51.42,55200.0,51.38,51.52,51.3,51.42,55200.0
2014-03-18 09:35:00,51.45,51.62,51.34,51.62,41400.0,51.45,51.62,51.34,51.62,41400.0
2014-03-18 09:40:00,51.63,51.84,51.61,51.63,29500.0,51.63,51.84,51.61,51.63,29500.0
2014-03-18 09:45:00,51.64,51.78,51.63,51.63,17300.0,51.64,51.78,51.63,51.63,17300.0
2014-03-18 09:50:00,51.64,51.64,51.56,51.62,15000.0,51.64,51.64,51.56,51.62,15000.0
2014-03-18 09:55:00,51.64,51.65,51.54,51.62,10500.0,51.64,51.65,51.54,51.62,10500.0
2014-03-18 10:00:00,51.62,51.64,51.58,51.59,15600.0,51.62,51.64,51.58,51.59,15600.0
2014-03-18 10:05:00,51.6,51.7,51.58,51.69,16800.0,51.6,51.7,51.58,51.69,16800.0
2014-03-18 10:10:00,51.7,51.82,51.7,51.78,8800.0,51.7,51.82,51.7,51.78,8800.0
2014-03-18 10:15:00,51.78,51.9,51.78,51.9,18500.0,51.78,51.9,51.78,51.9,18500.0
2014-03-18 10:20:00,51.91,51.94,51.89,51.92,8100.0,51.91,51.94,51.89,51.92,8100.0
2014-03-18 10:25:00,51.9,51.93,51.86,51.88,16600.0,51.9,51.93,51.86,51.88,16600.0
2014-03-18 10:30:00,51.9,51.92,51.86,51.88,7500.0,51.9,51.92,51.86,51.88,7500.0
2014-03-18 10:35:00,51.88,51.9,51.85,51.89,10600.0,51.88,51.9,51.85,51.89,10600.0
2014-03-18 10:40:00,51.88,51.95,51.86,51.94,14700.0,51.88,51.95,51.86,51.94,14700.0
2014-03-18 10:45:00,51.93,51.94,51.9,51.94,5000.0,51.93,51.94,51.9,51.94,5000.0
2014-03-18 10:50:00,51.93,51.94,51.8,51.8,9200.0,51.93,51.94,51.8,51.8,9200.0
2014-03-18 10:55:00,51.8,51.86,51.79,51.84,6300.0,51.8,51.86,51.79,51.84,6300.0
2014-03-18 11:00:00,51.85,51.9,51.85,51.86,8400.0,51.85,51.9,51.85,51.86,8400.0
2014-03-18 11:05:00,51.85,51.85,51.8,51.81,9500.0,51.85,51.85,51.8,51.81,9500.0
2014-03-18 11:10:00,51.8,51.9,51.8,51.9,8800.0,51.8,51.9,51.8,51.9,8800.0
2014-03-18 11:15:00,51.93,52.02,51.91,52.02,14700.0,51.93,52.02,51.91,52.02,14700.0
2014-03-18 11:20:00,52.02,52.06,52.0,52.01,8200.0,52.02,52.06,52.0,52.01,8200.0
2014-03-18 11:25:00,52.0,52.01,51.96,52.0,10300.0,52.0,52.01,51.96,52.0,10300.0
2014-03-18 11:30:00,52.0,52.07,51.99,52.0,13800.0,52.0,52.07,51.99,52.0,13800.0
2014-03-18 11:35:00,52.0,52.01,52.0,52.01,1100.0,52.0,52.01,52.0,52.01,1100.0
2014-03-18 11:40:00,52.02,52.02,51.9,51.93,6600.0,52.02,52.02,51.9,51.93,6600.0
2014-03-18 11:45:00,51.92,51.93,51.86,51.9,8300.0,51.92,51.93,51.86,51.9,8300.0
2014-03-18 11:50:00,51.9,51.91,51.89,51.91,6100.0,51.9,51.91,51.89,51.91,6100.0
2014-03-18 11:55:00,51.92,51.99,51.91,51.99,4600.0,51.92,51.99,51.91,51.99,4600.0
2014-03-18 12:00:00,51.98,52.05,51.98,52.05,5500.0,51.98,52.05,51.98,52.05,5500.0
2014-03-18 12:05:00,52.06,52.16,52.05,52.16,11800.0,52.06,52.16,52.05,52.16,11800.0
2014-03-18 12:10:00,52.17,52.19,52.16,52.18,16600.0,52.17,52.19,52.16,52.18,16600.0
2014-03-18 12:15:00,52.19,52.19,52.14,52.14,8200.0,52.19,52.19,52.14,52.14,8200.0
2014-03-18 12:20:00,52.14,52.18,52.12,52.16,10100.0,52.14,52.18,52.12,52.16,10100.0
2014-03-18 12:25:00,52.17,52.26,52.17,52.24,13500.0,52.17,52.26,52.17,52.24,13500.0
2014-03-18 12:30:00,52.24,52.26,52.13,52.13,17800.0,52.24,52.26,52.13,52.13,17800.0
2014-03-18 12:35:00,52.13,52.16,52.1,52.14,5700.0,52.13,52.16,52.1,52.14,5700.0
2014-03-18 12:40:00,52.13,52.14,52.04,52.06,6000.0,52.13,52.14,52.04,52.06,6000.0
2014-03-18 12:45:00,52.06,52.06,52.02,52.03,5600.0,52.06,52.06,52.02,52.03,5600.0
2014-03-18 12:50:00,52.05,52.09,52.03,52.09,8600.0,52.05,52.09,52.03,52.09,8600.0
2014-03-18 12:55:00,52.1,52.1,52.04,52.05,6000.0,52.1,52.1,52.04,52.05,6000.0
2014-03-18 13:00:00,52.05,52.11,52.05,52.09,6900.0,52.05,52.11,52.05,52.09,6900.0
2014-03-18 13:05:00,52.1,52.13,52.09,52.13,9000.0,52.1,52.13,52.09,52.13,9000.0
2014-03-18 13:10:00,52.14,52.15,52.09,52.14,21600.0,52.14,52.15,52.09,52.14,21600.0
2014-03-18 13:15:00,52.1,52.19,52.1,52.19,8200.0,52.1,52.19,52.1,52.19,8200.0
2014-03-18 13:20:00,52.19,52.24,52.17,52.24,21600.0,52.19,52.24,52.17,52.24,21600.0
2014-03-18 13:25:00,52.24,52.28,52.22,52.27,8300.0,52.24,52.28,52.22,52.27,8300.0
2014-03-18 13:30:00,52.25,52.3,52.25,52.26,7600.0,52.25,52.3,52.25,52.26,7600.0
2014-03-18 13:35:00,52.26,52.31,52.26,52.28,14600.0,52.26,52.31,52.26,52.28,14600.0
2014-03-18 13:40:00,52.27,52.37,52.27,52.33,11900.0,52.27,52.37,52.27,52.33,11900.0
2014-03-18 13:45:00,52.34,52.35,52.29,52.33,7500.0,52.34,52.35,52.29,52.33,7500.0
2014-03-18 13:50:00,52.33,52.34,52.28,52.28,8000.0,52.33,52.34,52.28,52.28,8000.0
2014-03-18 13:55:00,52.27,52.27,52.22,52.23,9800.0,52.27,52.27,52.22,52.23,9800.0
2014-03-18 14:00:00,52.24,52.28,52.24,52.26,9900.0,52.24,52.28,52.24,52.26,9900.0
2014-03-18 14:05:00,52.25,52.3,52.25,52.29,14800.0,52.25,52.3,52.25,52.29,14800.0
2014-03-18 14:10:00,52.3,52.33,52.28,52.28,12600.0,52.3,52.33,52.28,52.28,12600.0
2014-03-18 14:15:00,52.28,52.28,52.23,52.24,12100.0,52.28,52.28,52.23,52.24,12100.0
2014-03-18 14:20:00,52.25,52.31,52.24,52.31,5600.0,52.25,52.31,52.24,52.31,5600.0
2014-03-18 14:25:00,52.32,52.39,52.31,52.39,9300.0,52.32,52.39,52.31,52.39,9300.0
2014-03-18 14:30:00,52.39,52.45,52.37,52.38,32600.0,52.39,52.45,52.37,52.38,32600.0
2014-03-18 14:35:00,52.36,52.36,52.35,52.36,4800.0,52.36,52.36,52.35,52.36,4800.0
2014-03-18 14:40:00,52.36,52.36,52.27,52.32,21700.0,52.36,52.36,52.27,52.32,21700.0
2014-03-18 14:45:00,52.32,52.38,52.32,52.38,9700.0,52.32,52.38,52.32,52.38,9700.0
2014-03-18 14:50:00,52.37,52.38,52.34,52.35,11200.0,52.37,52.38,52.34,52.35,11200.0
2014-03-18 14:55:00,52.34,52.34,52.3,52.33,11500.0,52.34,52.34,52.3,52.33,11500.0
2014-03-18 15:00:00,52.34,52.37,52.28,52.29,14100.0,52.34,52.37,52.28,52.29,14100.0
2014-03-18 15:05:00,52.3,52.37,52.3,52.36,12400.0,52.3,52.37,52.3,52.36,12400.0
2014-03-18 15:10:00,52.36,52.38,52.34,52.34,16300.0,52.36,52.38,52.34,52.34,16300.0
2014-03-18 15:15:00,52.35,52.35,52.29,52.29,7200.0,52.35,52.35,52.29,52.29,7200.0
2014-03-18 15:20:00,52.3,52.34,52.29,52.33,30000.0,52.3,52.34,52.29,52.33,30000.0
2014-03-18 15:25:00,52.33,52.46,52.31,52.33,90100.0,52.33,52.46,52.31,52.33,90100.0
2014-03-18 15:30:00,52.33,52.37,52.28,52.3,76700.0,52.33,52.37,52.28,52.3,76700.0
2014-03-18 15:35:00,52.3,52.38,52.29,52.38,37200.0,52.3,52.38,52.29,52.38,37200.0
2014-03-18 15:40:00,52.38,52.43,52.37,52.43,67800.0,52.38,52.43,52.37,52.43,67800.0
2014-03-18 15:45:00,52.42,52.43,52.38,52.41,68000.0,52.42,52.43,52.38,52.41,68000.0
2014-03-18 15:50:00,52.41,52.45,52.41,52.43,46100.0,52.41,52.45,52.41,52.43,46100.0
2014-03-18 15:55:00,52.42,52.47,52.4,52.42,107400.0,52.42,52.47,52.4,52.42,107400.0
2014-03-19 09:30:00,52.66,52.9,52.57,52.72,82300.0,52.66,52.9,52.57,52.72,82300.0
2014-03-19 09:35:00,52.71,52.84,52.61,52.67,67000.0,52.71,52.84,52.61,52.67,67000.0
2014-03-19 09:40:00,52.73,52.76,52.36,52.36,24600.0,52.73,52.76,52.36,52.36,24600.0
2014-03-19 09:45:00,52.36,52.37,52.27,52.3,19400.0,52.36,52.37,52.27,52.3,19400.0
2014-03-19 09:50:00,52.3,52.52,52.3,52.48,16900.0,52.3,52.52,52.3,52.48,16900.0
2014-03-19 09:55:00,52.48,52.52,52.44,52.52,13800.0,52.48,52.52,52.44,52.52,13800.0
2014-03-19 10:00:00,52.52,52.59,52.5,52.53,20900.0,52.52,52.59,52.5,52.53,20900.0
2014-03-19 10:05:00,52.51,52.52,52.45,52.48,20200.0,52.51,52.52,52.45,52.48,20200.0
2014-03-19 10:10:00,52.48,52.54,52.43,52.43,16800.0,52.48,52.54,52.43,52.43,16800.0
2014-03-19 10:15:00,52.43,52.43,52.25,52.25,28900.0,52.43,52.43,52.25,52.25,28900.0
2014-03-19 10:20:00,52.25,52.29,52.21,52.28,22900.0,52.25,52.29,52.21,52.28,22900.0
2014-03-19 10:25:00,52.28,52.29,52.19,52.19,13600.0,52.28,52.29,52.19,52.19,13600.0
2014-03-19 10:30:00,52.19,52.19,52.15,52.16,20200.0,52.19,52.19,52.15,52.16,20200.0
2014-03-19 10:35:00,52.15,52.16,52.08,52.08,29500.0,52.15,52.16,52.08,52.08,29500.0
2014-03-19 10:40:00,52.11,52.13,52.05,52.1,34100.0,52.11,52.13,52.05,52.1,34100.0
2014-03-19 10:45:00,52.1,52.14,52.1,52.13,13000.0,52.1,52.14,52.1,52.13,13000.0
2014-03-19 10:50:00,52.14,52.16,52.1,52.13,16000.0,52.14,52.16,52.1,52.13,16000.0
2014-03-19 10:55:00,52.14,52.2,52.12,52.15,20500.0,52.14,52.2,52.12,52.15,20500.0
2014-03-19 11:00:00,52.12,52.14,52.11,52.11,19500.0,52.12,52.14,52.11,52.11,19500.0
2014-03-19 11:05:00,52.11,52.11,52.07,52.08,23100.0,52.11,52.11,52.07,52.08,23100.0
2014-03-19 11:10:00,52.07,52.07,52.0,52.0,24300.0,52.07,52.07,52.0,52.0,24300.0
2014-03-19 11:15:00,51.99,52.1,51.99,52.1,16200.0,51.99,52.1,51.99,52.1,16200.0
2014-03-19 11:20:00,52.12,52.14,52.04,52.05,12200.0,52.12,52.14,52.04,52.05,12200.0
2014-03-19 11:25:00,52.04,52.06,51.96,51.96,48700.0,52.04,52.06,51.96,51.96,48700.0
2014-03-19 11:30:00,51.96,51.98,51.93,51.98,22100.0,51.96,51.98,51.93,51.98,22100.0
2014-03-19 11:35:00,51.97,52.03,51.92,51.94,17200.0,51.97,52.03,51.92,51.94,17200.0
2014-03-19 11:40:00,51.94,52.03,51.93,52.02,27600.0,51.94,52.03,51.93,52.02,27600.0
2014-03-19 11:45:00,52.03,52.05,51.96,52.0,44100.0,52.03,52.05,51.96,52.0,44100.0
2014-03-19 11:50:00,51.99,51.99,51.92,51.92,58500.0,51.99,51.99,51.92,51.92,58500.0
2014-03-19 11:55:00,51.9,51.92,51.87,51.9,72000.0,51.9,51.92,51.87,51.9,72000.0
2014-03-19 12:00:00,51.9,51.91,51.87,51.9,37200.0,51.9,51.91,51.87,51.9,37200.0
2014-03-19 12:05:00,51.9,51.91,51.83,51.83,19400.0,51.9,51.91,51.83,51.83,19400.0
2014-03-19 12:10:00,51.83,51.83,51.75,51.76,18900.0,51.83,51.83,51.75,51.76,18900.0
2014-03-19 12:15:00,51.76,51.78,51.73,51.74,18700.0,51.76,51.78,51.73,51.74,18700.0
2014-03-19 12:20:00,51.74,51.78,51.73,51.77,9000.0,51.74,51.78,51.73,51.77,9000.0
2014-03-19 12:25:00,51.78,51.79,51.67,51.67,31300.0,51.78,51.79,51.67,51.67,31300.0
2014-03-19 12:30:00,51.67,51.78,51.67,51.76,14100.0,51.67,51.78,51.67,51.76,14100.0
2014-03-19 12:35:00,51.75,51.76,51.73,51.73,6700.0,51.75,51.76,51.73,51.73,6700.0
2014-03-19 12:40:00,51.74,51.79,51.71,51.74,11100.0,51.74,51.79,51.71,51.74,11100.0
2014-03-19 12:45:00,51.74,51.85,51.74,51.85,9700.0,51.74,51.85,51.74,51.85,9700.0
2014-03-19 12:50:00,51.86,51.88,51.75,51.75,48700.0,51.86,51.88,51.75,51.75,48700.0
2014-03-19 12:55:00,51.75,51.78,51.71,51.78,13800.0,51.75,51.78,51.71,51.78,13800.0
2014-03-19 13:00:00,51.78,51.8,51.77,51.79,10700.0,51.78,51.8,51.77,51.79,10700.0
2014-03-19 13:05:00,51.78,51.79,51.75,51.75,10000.0,51.78,51.79,51.75,51.75,10000.0
2014-03-19 13:10:00,51.75,51.83,51.74,51.8,12600.0,51.75,51.83,51.74,51.8,12600.0
2014-03-19 13:15:00,51.79,51.81,51.77,51.8,10300.0,51.79,51.81,51.77,51.8,10300.0
2014-03-19 13:20:00,51.8,51.8,51.74,51.76,11700.0,51.8,51.8,51.74,51.76,11700.0
2014-03-19 13:25:00,51.76,51.8,51.76,51.79,12200.0,51.76,51.8,51.76,51.79,12200.0
2014-03-19 13:30:00,51.79,51.8,51.79,51.8,9800.0,51.79,51.8,51.79,51.8,9800.0
2014-03-19 13:35:00,51.8,51.8,51.78,51.8,13200.0,51.8,51.8,51.78,51.8,13200.0
2014-03-19 13:40:00,51.8,51.8,51.75,51.75,11000.0,51.8,51.8,51.75,51.75,11000.0
2014-03-19 13:45:00,51.76,51.8,51.76,51.8,7800.0,51.76,51.8,51.76,51.8,7800.0
2014-03-19 13:50:00,51.8,51.81,51.79,51.8,14500.0,51.8,51.81,51.79,51.8,14500.0
2014-03-19 13:55:00,51.8,51.81,51.79,51.8,23000.0,51.8,51.81,51.79,51.8,23000.0
2014-03-19 14:00:00,51.79,51.81,51.58,51.65,59300.0,51.79,51.81,51.58,51.65,59300.0
2014-03-19 14:05:00,51.66,51.68,51.48,51.5,52200.0,51.66,51.68,51.48,51.5,52200.0
2014-03-19 14:10:00,51.5,51.53,51.45,51.48,43200.0,51.5,51.53,51.45,51.48,43200.0
2014-03-19 14:15:00,51.47,51.52,51.45,51.5,37000.0,51.47,51.52,51.45,51.5,37000.0
2014-03-19 14:20:00,51.49,51.51,51.45,51.47,35000.0,51.49,51.51,51.45,51.47,35000.0
2014-03-19 14:25:00,51.5,51.51,51.43,51.46,30400.0,51.5,51.51,51.43,51.46,30400.0
2014-03-19 14:30:00,51.46,51.57,51.46,51.56,43300.0,51.46,51.57,51.46,51.56,43300.0
2014-03-19 14:35:00,51.58,51.59,51.47,51.48,27100.0,51.58,51.59,51.47,51.48,27100.0
2014-03-19 14:40:00,51.48,51.5,51.37,51.5,28900.0,51.48,51.5,51.37,51.5,28900.0
2014-03-19 14:45:00,51.5,51.5,51.37,51.37,27700.0,51.5,51.5,51.37,51.37,27700.0
2014-03-19 14:50:00,51.37,51.46,51.33,51.41,37000.0,51.37,51.46,51.33,51.41,37000.0
2014-03-19 14:55:00,51.42,51.5,51.42,51.47,23000.0,51.42,51.5,51.42,51.47,23000.0
2014-03-19 15:00:00,51.48,51.5,51.43,51.43,31000.0,51.48,51.5,51.43,51.43,31000.0
2014-03-19 15:05:00,51.42,51.42,51.03,51.03,42300.0,51.42,51.42,51.03,51.03,42300.0
2014-03-19 15:10:00,51.02,51.06,50.86,51.02,95400.0,51.02,51.06,50.86,51.02,95400.0
2014-03-19 15:15:00,51.01,51.03,50.93,51.0,52800.0,51.01,51.03,50.93,51.0,52800.0
2014-03-19 15:20:00,51.0,51.03,50.95,50.97,72300.0,51.0,51.03,50.95,50.97,72300.0
2014-03-19 15:25:00,50.97,51.05,50.95,51.0,53700.0,50.97,51.05,50.95,51.0,53700.0
2014-03-19 15:30:00,51.01,51.05,50.96,51.02,119800.0,51.01,51.05,50.96,51.02,119800.0
2014-03-19 15:35:00,51.05,51.14,51.04,51.09,54800.0,51.05,51.14,51.04,51.09,54800.0
2014-03-19 15:40:00,51.1,51.11,51.08,51.1,110000.0,51.1,51.11,51.08,51.1,110000.0
2014-03-19 15:45:00,51.1,51.12,51.07,51.1,132600.0,51.1,51.12,51.07,51.1,132600.0
2014-03-19 15:50:00,51.1,51.12,51.05,51.07,78000.0,51.1,51.12,51.05,51.07,78000.0
2014-03-19 15:55:00,51.06,51.11,50.92,51.04,223300.0,51.06,51.11,50.92,51.04,223300.0
2014-03-20 09:30:00,50.91,51.43,50.78,51.34,157500.0,50.91,51.43,50.78,51.34,157500.0
2014-03-20 09:35:00,51.31,51.31,51.07,51.07,21000.0,51.31,51.31,51.07,51.07,21000.0
2014-03-20 09:40:00,51.07,51.11,50.87,51.0,17600.0,51.07,51.11,50.87,51.0,17600.0
2014-03-20 09:45:00,50.98,51.0,50.89,50.89,72800.0,50.98,51.0,50.89,50.89,72800.0
2014-03-20 09:50:00,50.89,51.01,50.82,50.98,12600.0,50.89,51.01,50.82,50.98,12600.0
2014-03-20 09:55:00,50.98,51.14,50.98,51.08,14200.0,50.98,51.14,50.98,51.08,14200.0
2014-03-20 10:00:00,51.11,51.2,50.97,51.15,19500.0,51.11,51.2,50.97,51.15,19500.0
2014-03-20 10:05:00,51.16,51.45,51.16,51.43,25700.0,51.16,51.45,51.16,51.43,25700.0
2014-03-20 10:10:00,51.43,51.45,51.27,51.37,54300.0,51.43,51.45,51.27,51.37,54300.0
2014-03-20 10:15:00,51.42,51.59,51.38,51.53,30000.0,51.42,51.59,51.38,51.53,30000.0
2014-03-20 10:20:00,51.54,51.62,51.44,51.45,18400.0,51.54,51.62,51.44,51.45,18400.0
2014-03-20 10:25:00,51.45,51.5,51.38,51.4,10300.0,51.45,51.5,51.38,51.4,10300.0
2014-03-20 10:30:00,51.39,51.42,51.32,51.42,21700.0,51.39,51.42,51.32,51.42,21700.0
2014-03-20 10:35:00,51.44,51.45,51.38,51.43,43800.0,51.44,51.45,51.38,51.43,43800.0
2014-03-20 10:40:00,51.43,51.45,51.38,51.38,16400.0,51.43,51.45,51.38,51.38,16400.0
2014-03-20 10:45:00,51.38,51.39,51.31,51.33,7300.0,51.38,51.39,51.31,51.33,7300.0
2014-03-20 10:50:00,51.34,51.38,51.28,51.32,13700.0,51.34,51.38,51.28,51.32,13700.0
2014-03-20 10:55:00,51.32,51.34,51.24,51.24,25900.0,51.32,51.34,51.24,51.24,25900.0
2014-03-20 11:00:00,51.26,51.32,51.26,51.32,25000.0,51.26,51.32,51.26,51.32,25000.0
2014-03-20 11:05:00,51.35,51.35,51.24,51.26,59100.0,51.35,51.35,51.24,51.26,59100.0
2014-03-20 11:10:00,51.26,51.26,51.21,51.23,24100.0,51.26,51.26,51.21,51.23,24100.0
2014-03-20 11:15:00,51.23,51.31,51.21,51.26,18700.0,51.23,51.31,51.21,51.26,18700.0
2014-03-20 11:20:00,51.26,51.26,51.2,51.26,28300.0,51.26,51.26,51.2,51.26,28300.0
2014-03-20 11:25:00,51.26,51.28,51.25,51.26,20100.0,51.26,51.28,51.25,51.26,20100.0
2014-03-20 11:30:00,51.26,51.29,51.25,51.28,19300.0,51.26,51.29,51.25,51.28,19300.0
2014-03-20 11:35:00,51.28,51.28,51.21,51.25,16800.0,51.28,51.28,51.21,51.25,16800.0
2014-03-20 11:40:00,51.26,51.29,51.25,51.26,10700.0,51.26,51.29,51.25,51.26,10700.0
2014-03-20 11:45:00,51.26,51.35,51.25,51.3,73500.0,51.26,51.35,51.25,51.3,73500.0
2014-03-20 11:50:00,51.31,51.32,51.29,51.31,14100.0,51.31,51.32,51.29,51.31,14100.0
2014-03-20 11:55:00,51.31,51.33,51.29,51.33,9100.0,51.31,51.33,51.29,51.33,9100.0
2014-03-20 12:00:00,51.33,51.35,51.21,51.25,13500.0,51.33,51.35,51.21,51.25,13500.0
2014-03-20 12:05:00,51.25,51.26,51.24,51.26,98700.0,51.25,51.26,51.24,51.26,98700.0
2014-03-20 12:10:00,51.26,51.26,51.23,51.25,62800.0,51.26,51.26,51.23,51.25,62800.0
2014-03-20 12:15:00,51.25,51.31,51.25,51.28,44900.0,51.25,51.31,51.25,51.28,44900.0
2014-03-20 12:20:00,51.3,51.3,51.26,51.26,24500.0,51.3,51.3,51.26,51.26,24500.0
2014-03-20 12:25:00,51.26,51.29,51.26,51.29,19600.0,51.26,51.29,51.26,51.29,19600.0
2014-03-20 12:30:00,51.29,51.29,51.26,51.27,18900.0,51.29,51.29,51.26,51.27,18900.0
2014-03-20 12:35:00,51.27,51.32,51.24,51.31,51600.0,51.27,51.32,51.24,51.31,51600.0
2014-03-20 12:40:00,51.33,51.35,51.31,51.32,16100.0,51.33,51.35,51.31,51.32,16100.0
2014-03-20 12:45:00,51.33,51.34,51.28,51.3,20500.0,51.33,51.34,51.28,51.3,20500.0
2014-03-20 12:50:00,51.3,51.42,51.3,51.38,108500.0,51.3,51.42,51.3,51.38,108500.0
2014-03-20 12:55:00,51.39,51.57,51.39,51.56,18500.0,51.39,51.57,51.39,51.56,18500.0
2014-03-20 13:00:00,51.56,51.75,51.55,51.75,24800.0,51.56,51.75,51.55,51.75,24800.0
2014-03-20 13:05:00,51.75,51.79,51.72,51.72,15500.0,51.75,51.79,51.72,51.72,15500.0
2014-03-20 13:10:00,51.72,51.72,51.59,51.59,25700.0,51.72,51.72,51.59,51.59,25700.0
2014-03-20 13:15:00,51.59,51.6,51.56,51.56,6500.0,51.59,51.6,51.56,51.56,6500.0
2014-03-20 13:20:00,51.57,51.63,51.57,51.63,11100.0,51.57,51.63,51.57,51.63,11100.0
2014-03-20 13:25:00,51.64,51.65,51.43,51.45,16900.0,51.64,51.65,51.43,51.45,16900.0
2014-03-20 13:30:00,51.46,51.55,51.44,51.52,6800.0,51.46,51.55,51.44,51.52,6800.0
2014-03-20 13:35:00,51.52,51.57,51.51,51.51,5300.0,51.52,51.57,51.51,51.51,5300.0
2014-03-20 13:40:00,51.51,51.56,51.48,51.56,7400.0,51.51,51.56,51.48,51.56,7400.0
2014-03-20 13:45:00,51.55,51.57,51.52,51.57,16300.0,51.55,51.57,51.52,51.57,16300.0
2014-03-20 13:50:00,51.57,51.57,51.53,51.54,10300.0,51.57,51.57,51.53,51.54,10300.0
2014-03-20 13:55:00,51.54,51.58,51.5,51.5,57400.0,51.54,51.58,51.5,51.5,57400.0
2014-03-20 14:00:00,51.5,51.5,51.38,51.4,28000.0,51.5,51.5,51.38,51.4,28000.0
2014-03-20 14:05:00,51.41,51.41,51.37,51.41,14600.0,51.41,51.41,51.37,51.41,14600.0
2014-03-20 14:10:00,51.41,51.41,51.37,51.41,56300.0,51.41,51.41,51.37,51.41,56300.0
2014-03-20 14:15:00,51.39,51.47,51.39,51.4,23100.0,51.39,51.47,51.39,51.4,23100.0
2014-03-20 14:20:00,51.4,51.45,51.37,51.43,161500.0,51.4,51.45,51.37,51.43,161500.0
2014-03-20 14:25:00,51.43,51.49,51.43,51.49,4600.0,51.43,51.49,51.43,51.49,4600.0
2014-03-20 14:30:00,51.49,51.54,51.48,51.54,15800.0,51.49,51.54,51.48,51.54,15800.0
2014-03-20 14:35:00,51.54,51.65,51.53,51.63,22500.0,51.54,51.65,51.53,51.63,22500.0
2014-03-20 14:40:00,51.64,51.68,51.63,51.68,14700.0,51.64,51.68,51.63,51.68,14700.0
2014-03-20 14:45:00,51.67,51.67,51.62,51.64,17100.0,51.67,51.67,51.62,51.64,17100.0
2014-03-20 14:50:00,51.64,51.72,51.64,51.7,17300.0,51.64,51.72,51.64,51.7,17300.0
2014-03-20 14:55:00,51.69,51.71,51.65,51.65,13000.0,51.69,51.71,51.65,51.65,13000.0
2014-03-20 15:00:00,51.65,51.66,51.64,51.64,9300.0,51.65,51.66,51.64,51.64,9300.0
2014-03-20 15:05:00,51.65,51.66,51.58,51.63,23100.0,51.65,51.66,51.58,51.63,23100.0
2014-03-20 15:10:00,51.64,51.65,51.59,51.61,38000.0,51.64,51.65,51.59,51.61,38000.0
2014-03-20 15:15:00,51.61,51.61,51.52,51.52,39500.0,51.61,51.61,51.52,51.52,39500.0
2014-03-20 15:20:00,51.52,51.53,51.48,51.48,18700.0,51.52,51.53,51.48,51.48,18700.0
2014-03-20 15:25:00,51.49,51.5,51.4,51.42,23300.0,51.49,51.5,51.4,51.42,23300.0
2014-03-20 15:30:00,51.42,51.52,51.42,51.5,12700.0,51.42,51.52,51.42,51.5,12700.0
2014-03-20 15:35:00,51.5,51.53,51.5,51.52,25200.0,51.5,51.53,51.5,51.52,25200.0
2014-03-20 15:40:00,51.52,51.58,51.51,51.57,25500.0,51.52,51.58,51.51,51.57,25500.0
2014-03-20 15:45:00,51.57,51.6,51.54,51.56,52500.0,51.57,51.6,51.54,51.56,52500.0
2014-03-20 15:50:00,51.56,51.56,51.48,51.48,33300.0,51.56,51.56,51.48,51.48,33300.0
2014-03-20 15:55:00,51.49,51.62,51.49,51.61,82000.0,51.49,51.62,51.49,51.61,82000.0
2014-03-21 09:30:00,52.07,52.07,51.6,51.81,433000.0,52.07,52.07,51.6,51.81,433000.0
2014-03-21 09:35:00,51.79,51.79,51.32,51.38,22600.0,51.79,51.79,51.32,51.38,22600.0
2014-03-21 09:40:00,51.41,51.53,51.28,51.51,36900.0,51.41,51.53,51.28,51.51,36900.0
2014-03-21 09:45:00,51.54,51.67,51.54,51.61,25800.0,51.54,51.67,51.54,51.61,25800.0
2014-03-21 09:50:00,51.6,51.63,51.44,51.51,12000.0,51.6,51.63,51.44,51.51,12000.0
2014-03-21 09:55:00,51.52,51.54,51.37,51.38,14200.0,51.52,51.54,51.37,51.38,14200.0
2014-03-21 10:00:00,51.37,51.37,51.25,51.29,10300.0,51.37,51.37,51.25,51.29,10300.0
2014-03-21 10:05:00,51.26,51.3,51.02,51.07,18400.0,51.26,51.3,51.02,51.07,18400.0
2014-03-21 10:10:00,51.08,51.22,51.06,51.21,9700.0,51.08,51.22,51.06,51.21,9700.0
2014-03-21 10:15:00,51.17,51.22,51.09,51.1,10800.0,51.17,51.22,51.09,51.1,10800.0
2014-03-21 10:20:00,51.1,51.14,51.06,51.11,4200.0,51.1,51.14,51.06,51.11,4200.0
2014-03-21 10:25:00,51.1,51.1,50.97,51.05,16600.0,51.1,51.1,50.97,51.05,16600.0
2014-03-21 10:30:00,51.05,51.15,51.0,51.15,7800.0,51.05,51.15,51.0,51.15,7800.0
2014-03-21 10:35:00,51.15,51.18,51.12,51.16,7800.0,51.15,51.18,51.12,51.16,7800.0
2014-03-21 10:40:00,51.16,51.16,51.1,51.1,4500.0,51.16,51.16,51.1,51.1,4500.0
2014-03-21 10:45:00,51.14,51.21,51.09,51.21,11100.0,51.14,51.21,51.09,51.21,11100.0
2014-03-21 10:50:00,51.22,51.27,51.18,51.22,6000.0,51.22,51.27,51.18,51.22,6000.0
2014-03-21 10:55:00,51.22,51.25,51.18,51.19,3200.0,51.22,51.25,51.18,51.19,3200.0
2014-03-21 11:00:00,51.21,51.24,51.17,51.19,5300.0,51.21,51.24,51.17,51.19,5300.0
2014-03-21 11:05:00,51.19,51.22,51.13,51.18,7100.0,51.19,51.22,51.13,51.18,7100.0
2014-03-21 11:10:00,51.19,51.19,51.14,51.18,5900.0,51.19,51.19,51.14,51.18,5900.0
2014-03-21 11:15:00,51.18,51.19,51.14,51.17,9800.0,51.18,51.19,51.14,51.17,9800.0
2014-03-21 11:20:00,51.19,51.22,51.16,51.21,6400.0,51.19,51.22,51.16,51.21,6400.0
2014-03-21 11:25:00,51.22,51.25,51.22,51.25,4900.0,51.22,51.25,51.22,51.25,4900.0
2014-03-21 11:30:00,51.25,51.33,51.25,51.32,5000.0,51.25,51.33,51.25,51.32,5000.0
2014-03-21 11:35:00,51.33,51.34,51.29,51.29,4200.0,51.33,51.34,51.29,51.29,4200.0
2014-03-21 11:40:00,51.28,51.35,51.28,51.33,5500.0,51.28,51.35,51.28,51.33,5500.0
2014-03-21 11:45:00,51.34,51.38,51.32,51.32,5600.0,51.34,51.38,51.32,51.32,5600.0
2014-03-21 11:50:00,51.3,51.32,51.27,51.31,2900.0,51.3,51.32,51.27,51.31,2900.0
2014-03-21 11:55:00,51.3,51.31,51.27,51.31,1800.0,51.3,51.31,51.27,51.31,1800.0
2014-03-21 12:00:00,51.32,51.34,51.31,51.31,3800.0,51.32,51.34,51.31,51.31,3800.0
2014-03-21 12:05:00,51.31,51.34,51.3,51.34,6100.0,51.31,51.34,51.3,51.34,6100.0
2014-03-21 12:10:00,51.34,51.34,51.27,51.33,3800.0,51.34,51.34,51.27,51.33,3800.0
2014-03-21 12:15:00,51.34,51.34,51.31,51.34,5000.0,51.34,51.34,51.31,51.34,5000.0
2014-03-21 12:20:00,51.33,51.37,51.32,51.32,7000.0,51.33,51.37,51.32,51.32,7000.0
2014-03-21 12:25:00,51.33,51.37,51.33,51.36,8500.0,51.33,51.37,51.33,51.36,8500.0
2014-03-21 12:30:00,51.35,51.35,51.28,51.3,3800.0,51.35,51.35,51.28,51.3,3800.0
2014-03-21 12:35:00,51.27,51.27,51.22,51.25,5700.0,51.27,51.27,51.22,51.25,5700.0
2014-03-21 12:40:00,51.24,51.28,51.23,51.28,6900.0,51.24,51.28,51.23,51.28,6900.0
2014-03-21 12:45:00,51.28,51.29,51.21,51.21,5300.0,51.28,51.29,51.21,51.21,5300.0
2014-03-21 12:50:00,51.2,51.2,51.15,51.15,5400.0,51.2,51.2,51.15,51.15,5400.0
2014-03-21 12:55:00,51.15,51.15,51.09,51.09,5000.0,51.15,51.15,51.09,51.09,5000.0
2014-03-21 13:00:00,51.09,51.13,51.07,51.11,11600.0,51.09,51.13,51.07,51.11,11600.0
2014-03-21 13:05:00,51.1,51.1,51.03,51.04,5900.0,51.1,51.1,51.03,51.04,5900.0
2014-03-21 13:10:00,51.03,51.03,50.84,50.88,18100.0,51.03,51.03,50.84,50.88,18100.0
2014-03-21 13:15:00,50.87,50.87,50.75,50.79,17600.0,50.87,50.87,50.75,50.79,17600.0
2014-03-21 13:20:00,50.78,50.79,50.67,50.71,20900.0,50.78,50.79,50.67,50.71,20900.0
2014-03-21 13:25:00,50.72,50.72,50.64,50.7,20500.0,50.72,50.72,50.64,50.7,20500.0
2014-03-21 13:30:00,50.7,50.82,50.69,50.82,8800.0,50.7,50.82,50.69,50.82,8800.0
2014-03-21 13:35:00,50.82,50.83,50.75,50.79,11500.0,50.82,50.83,50.75,50.79,11500.0
2014-03-21 13:40:00,50.82,50.82,50.65,50.67,10100.0,50.82,50.82,50.65,50.67,10100.0
2014-03-21 13:45:00,50.66,50.7,50.61,50.61,21800.0,50.66,50.7,50.61,50.61,21800.0
2014-03-21 13:50:00,50.63,50.71,50.63,50.67,6700.0,50.63,50.71,50.63,50.67,6700.0
2014-03-21 13:55:00,50.67,50.69,50.56,50.57,20500.0,50.67,50.69,50.56,50.57,20500.0
2014-03-21 14:00:00,50.58,50.6,50.52,50.58,20600.0,50.58,50.6,50.52,50.58,20600.0
2014-03-21 14:05:00,50.58,50.63,50.57,50.63,11200.0,50.58,50.63,50.57,50.63,11200.0
2014-03-21 14:10:00,50.63,50.63,50.52,50.52,17400.0,50.63,50.63,50.52,50.52,17400.0
2014-03-21 14:15:00,50.51,50.61,50.51,50.54,12700.0,50.51,50.61,50.51,50.54,12700.0
2014-03-21 14:20:00,50.53,50.55,50.46,50.47,12600.0,50.53,50.55,50.46,50.47,12600.0
2014-03-21 14:25:00,50.46,50.46,50.39,50.41,36300.0,50.46,50.46,50.39,50.41,36300.0
2014-03-21 14:30:00,50.41,50.44,50.34,50.42,32800.0,50.41,50.44,50.34,50.42,32800.0
2014-03-21 14:35:00,50.37,50.56,50.37,50.55,11700.0,50.37,50.56,50.37,50.55,11700.0
2014-03-21 14:40:00,50.54,50.64,50.54,50.64,19700.0,50.54,50.64,50.54,50.64,19700.0
2014-03-21 14:45:00,50.65,50.68,50.57,50.57,30400.0,50.65,50.68,50.57,50.57,30400.0
2014-03-21 14:50:00,50.57,50.63,50.56,50.57,16000.0,50.57,50.63,50.56,50.57,16000.0
2014-03-21 14:55:00,50.57,50.63,50.54,50.63,10900.0,50.57,50.63,50.54,50.63,10900.0
2014-03-21 15:00:00,50.62,50.63,50.49,50.51,18100.0,50.62,50.63,50.49,50.51,18100.0
2014-03-21 15:05:00,50.5,50.6,50.48,50.59,27700.0,50.5,50.6,50.48,50.59,27700.0
2014-03-21 15:10:00,50.6,50.66,50.56,50.57,26600.0,50.6,50.66,50.56,50.57,26600.0
2014-03-21 15:15:00,50.58,50.59,50.55,50.57,25600.0,50.58,50.59,50.55,50.57,25600.0
2014-03-21 15:20:00,50.57,50.58,50.5,50.57,25900.0,50.57,50.58,50.5,50.57,25900.0
2014-03-21 15:25:00,50.58,50.66,50.57,50.65,29600.0,50.58,50.66,50.57,50.65,29600.0
2014-03-21 15:30:00,50.64,50.64,50.52,50.52,42600.0,50.64,50.64,50.52,50.52,42600.0
2014-03-21 15:35:00,50.52,50.53,50.45,50.46,30900.0,50.52,50.53,50.45,50.46,30900.0
2014-03-21 15:40:00,50.45,50.57,50.42,50.56,84100.0,50.45,50.57,50.42,50.56,84100.0
2014-03-21 15:45:00,50.56,50.57,50.45,50.49,60100.0,50.56,50.57,50.45,50.49,60100.0
2014-03-21 15:50:00,50.48,50.49,50.15,50.27,448900.0,50.48,50.49,50.15,50.27,448900.0
2014-03-21 15:55:00,50.28,50.31,50.2,50.23,342900.0,50.28,50.31,50.2,50.23,342900.0
2014-03-24 09:30:00,50.11,50.48,50.1,50.34,64100.0,50.11,50.48,50.1,50.34,64100.0
2014-03-24 09:35:00,50.29,50.36,50.13,50.15,38600.0,50.29,50.36,50.13,50.15,38600.0
2014-03-24 09:40:00,50.16,50.2,50.0,50.13,52500.0,50.16,50.2,50.0,50.13,52500.0
2014-03-24 09:45:00,50.17,50.34,50.16,50.32,41700.0,50.17,50.34,50.16,50.32,41700.0
2014-03-24 09:50:00,50.31,50.31,50.18,50.3,42300.0,50.31,50.31,50.18,50.3,42300.0
2014-03-24 09:55:00,50.32,50.49,50.3,50.45,30900.0,50.32,50.49,50.3,50.45,30900.0
2014-03-24 10:00:00,50.45,50.45,50.25,50.25,24400.0,50.45,50.45,50.25,50.25,24400.0
2014-03-24 10:05:00,50.25,50.27,50.12,50.25,24200.0,50.25,50.27,50.12,50.25,24200.0
2014-03-24 10:10:00,50.23,50.25,50.04,50.04,29100.0,50.23,50.25,50.04,50.04,29100.0
2014-03-24 10:15:00,50.06,50.1,49.85,49.88,42500.0,50.06,50.1,49.85,49.88,42500.0
2014-03-24 10:20:00,49.9,49.9,49.74,49.84,39500.0,49.9,49.9,49.74,49.84,39500.0
2014-03-24 10:25:00,49.85,49.91,49.77,49.77,48600.0,49.85,49.91,49.77,49.77,48600.0
2014-03-24 10:30:00,49.78,49.78,49.55,49.59,49200.0,49.78,49.78,49.55,49.59,49200.0
2014-03-24 10:35:00,49.57,49.73,49.56,49.73,38800.0,49.57,49.73,49.56,49.73,38800.0
2014-03-24 10:40:00,49.73,49.87,49.73,49.82,30300.0,49.73,49.87,49.73,49.82,30300.0
2014-03-24 10:45:00,49.83,49.83,49.62,49.64,19200.0,49.83,49.83,49.62,49.64,19200.0
2014-03-24 10:50:00,49.64,49.69,49.53,49.65,33100.0,49.64,49.69,49.53,49.65,33100.0
2014-03-24 10:55:00,49.66,49.67,49.56,49.56,30000.0,49.66,49.67,49.56,49.56,30000.0
2014-03-24 11:00:00,49.57,49.57,49.38,49.44,33300.0,49.57,49.57,49.38,49.44,33300.0
2014-03-24 11:05:00,49.44,49.47,49.39,49.44,26400.0,49.44,49.47,49.39,49.44,26400.0
2014-03-24 11:10:00,49.44,49.49,49.36,49.49,22600.0,49.44,49.49,49.36,49.49,22600.0
2014-03-24 11:15:00,49.5,49.57,49.46,49.55,23100.0,49.5,49.57,49.46,49.55,23100.0
2014-03-24 11:20:00,49.55,49.56,49.51,49.55,22300.0,49.55,49.56,49.51,49.55,22300.0
2014-03-24 11:25:00,49.55,49.6,49.55,49.56,19500.0,49.55,49.6,49.55,49.56,19500.0
2014-03-24 11:30:00,49.57,49.61,49.47,49.57,24600.0,49.57,49.61,49.47,49.57,24600.0
2014-03-24 11:35:00,49.57,49.63,49.57,49.61,18800.0,49.57,49.63,49.57,49.61,18800.0
2014-03-24 11:40:00,49.6,49.6,49.46,49.47,22400.0,49.6,49.6,49.46,49.47,22400.0
2014-03-24 11:45:00,49.46,49.46,49.28,49.33,34600.0,49.46,49.46,49.28,49.33,34600.0
2014-03-24 11:50:00,49.33,49.37,49.24,49.36,38600.0,49.33,49.37,49.24,49.36,38600.0
2014-03-24 11:55:00,49.35,49.36,49.28,49.33,21700.0,49.35,49.36,49.28,49.33,21700.0
2014-03-24 12:00:00,49.32,49.45,49.32,49.44,24800.0,49.32,49.45,49.32,49.44,24800.0
2014-03-24 12:05:00,49.43,49.44,49.31,49.34,21200.0,49.43,49.44,49.31,49.34,21200.0
2014-03-24 12:10:00,49.35,49.35,49.14,49.2,35600.0,49.35,49.35,49.14,49.2,35600.0
2014-03-24 12:15:00,49.21,49.34,49.2,49.3,14800.0,49.21,49.34,49.2,49.3,14800.0
2014-03-24 12:20:00,49.3,49.37,49.29,49.37,11000.0,49.3,49.37,49.29,49.37,11000.0
2014-03-24 12:25:00,49.36,49.4,49.29,49.29,16900.0,49.36,49.4,49.29,49.29,16900.0
2014-03-24 12:30:00,49.29,49.33,49.25,49.28,18200.0,49.29,49.33,49.25,49.28,18200.0
2014-03-24 12:35:00,49.3,49.37,49.27,49.33,18400.0,49.3,49.37,49.27,49.33,18400.0
2014-03-24 12:40:00,49.33,49.36,49.25,49.27,15800.0,49.33,49.36,49.25,49.27,15800.0
2014-03-24 12:45:00,49.28,49.31,49.27,49.31,20800.0,49.28,49.31,49.27,49.31,20800.0
2014-03-24 12:50:00,49.31,49.38,49.31,49.33,14100.0,49.31,49.38,49.31,49.33,14100.0
2014-03-24 12:55:00,49.33,49.36,49.31,49.31,13300.0,49.33,49.36,49.31,49.31,13300.0
2014-03-24 13:00:00,49.32,49.46,49.32,49.46,19900.0,49.32,49.46,49.32,49.46,19900.0
2014-03-24 13:05:00,49.45,49.48,49.45,49.48,12600.0,49.45,49.48,49.45,49.48,12600.0
2014-03-24 13:10:00,49.48,49.52,49.47,49.52,18500.0,49.48,49.52,49.47,49.52,18500.0
2014-03-24 13:15:00,49.53,49.53,49.49,49.51,15300.0,49.53,49.53,49.49,49.51,15300.0
2014-03-24 13:20:00,49.51,49.58,49.5,49.54,17400.0,49.51,49.58,49.5,49.54,17400.0
2014-03-24 13:25:00,49.55,49.58,49.52,49.58,14200.0,49.55,49.58,49.52,49.58,14200.0
2014-03-24 13:30:00,49.59,49.72,49.59,49.72,17000.0,49.59,49.72,49.59,49.72,17000.0
2014-03-24 13:35:00,49.72,49.75,49.62,49.69,22600.0,49.72,49.75,49.62,49.69,22600.0
2014-03-24 13:40:00,49.69,49.76,49.69,49.75,16900.0,49.69,49.76,49.69,49.75,16900.0
2014-03-24 13:45:00,49.75,49.77,49.72,49.73,18200.0,49.75,49.77,49.72,49.73,18200.0
2014-03-24 13:50:00,49.74,49.75,49.71,49.73,20000.0,49.74,49.75,49.71,49.73,20000.0
2014-03-24 13:55:00,49.73,49.74,49.68,49.71,24500.0,49.73,49.74,49.68,49.71,24500.0
2014-03-24 14:00:00,49.71,49.77,49.68,49.77,27700.0,49.71,49.77,49.68,49.77,27700.0
2014-03-24 14:05:00,49.77,49.81,49.73,49.74,33900.0,49.77,49.81,49.73,49.74,33900.0
2014-03-24 14:10:00,49.75,49.81,49.74,49.8,31300.0,49.75,49.81,49.74,49.8,31300.0
2014-03-24 14:15:00,49.81,49.83,49.71,49.73,18700.0,49.81,49.83,49.71,49.73,18700.0
2014-03-24 14:20:00,49.72,49.78,49.72,49.78,15600.0,49.72,49.78,49.72,49.78,15600.0
2014-03-24 14:25:00,49.79,49.92,49.73,49.92,28800.0,49.79,49.92,49.73,49.92,28800.0
2014-03-24 14:30:00,49.94,49.99,49.85,49.85,31900.0,49.94,49.99,49.85,49.85,31900.0
2014-03-24 14:35:00,49.88,49.88,49.79,49.82,12800.0,49.88,49.88,49.79,49.82,12800.0
2014-03-24 14:40:00,49.85,49.95,49.85,49.92,24300.0,49.85,49.95,49.85,49.92,24300.0
2014-03-24 14:45:00,49.92,50.0,49.91,49.98,21200.0,49.92,50.0,49.91,49.98,21200.0
2014-03-24 14:50:00,49.97,50.03,49.91,49.93,31500.0,49.97,50.03,49.91,49.93,31500.0
2014-03-24 14:55:00,49.93,49.93,49.88,49.93,28000.0,49.93,49.93,49.88,49.93,28000.0
2014-03-24 15:00:00,49.93,49.95,49.84,49.85,21000.0,49.93,49.95,49.84,49.85,21000.0
2014-03-24 15:05:00,49.85,49.88,49.83,49.83,26300.0,49.85,49.88,49.83,49.83,26300.0
2014-03-24 15:10:00,49.83,49.83,49.7,49.71,33500.0,49.83,49.83,49.7,49.71,33500.0
2014-03-24 15:15:00,49.72,49.72,49.67,49.69,39700.0,49.72,49.72,49.67,49.69,39700.0
2014-03-24 15:20:00,49.7,49.83,49.68,49.82,37300.0,49.7,49.83,49.68,49.82,37300.0
2014-03-24 15:25:00,49.82,49.88,49.78,49.87,36700.0,49.82,49.88,49.78,49.87,36700.0
2014-03-24 15:30:00,49.88,49.91,49.85,49.86,51900.0,49.88,49.91,49.85,49.86,51900.0
2014-03-24 15:35:00,49.87,49.87,49.79,49.81,36000.0,49.87,49.87,49.79,49.81,36000.0
2014-03-24 15:40:00,49.82,49.84,49.79,49.84,47000.0,49.82,49.84,49.79,49.84,47000.0
2014-03-24 15:45:00,49.85,49.86,49.79,49.8,57800.0,49.85,49.86,49.79,49.8,57800.0
2014-03-24 15:50:00,49.8,49.8,49.76,49.77,85000.0,49.8,49.8,49.76,49.77,85000.0
2014-03-24 15:55:00,49.77,49.77,49.71,49.73,170300.0,49.77,49.77,49.71,49.73,170300.0
2014-03-25 09:30:00,49.87,50.36,49.85,50.36,166700.0,49.87,50.36,49.85,50.36,166700.0
2014-03-25 09:35:00,50.34,50.56,50.33,50.42,44800.0,50.34,50.56,50.33,50.42,44800.0
2014-03-25 09:40:00,50.43,50.5,50.36,50.41,30000.0,50.43,50.5,50.36,50.41,30000.0
2014-03-25 09:45:00,50.39,50.45,50.36,50.4,89400.0,50.39,50.45,50.36,50.4,89400.0
2014-03-25 09:50:00,50.39,50.45,50.33,50.42,26400.0,50.39,50.45,50.33,50.42,26400.0
2014-03-25 09:55:00,50.44,50.47,50.41,50.47,20300.0,50.44,50.47,50.41,50.47,20300.0
2014-03-25 10:00:00,50.49,50.59,50.41,50.57,22800.0,50.49,50.59,50.41,50.57,22800.0
2014-03-25 10:05:00,50.57,50.63,50.53,50.62,22100.0,50.57,50.63,50.53,50.62,22100.0
2014-03-25 10:10:00,50.64,50.75,50.63,50.71,30400.0,50.64,50.75,50.63,50.71,30400.0
2014-03-25 10:15:00,50.69,50.69,50.54,50.6,10400.0,50.69,50.69,50.54,50.6,10400.0
2014-03-25 10:20:00,50.6,50.62,50.44,50.44,15400.0,50.6,50.62,50.44,50.44,15400.0
2014-03-25 10:25:00,50.48,50.59,50.4,50.59,23400.0,50.48,50.59,50.4,50.59,23400.0
2014-03-25 10:30:00,50.58,50.58,50.43,50.47,16700.0,50.58,50.58,50.43,50.47,16700.0
2014-03-25 10:35:00,50.47,50.47,50.35,50.41,46400.0,50.47,50.47,50.35,50.41,46400.0
2014-03-25 10:40:00,50.41,50.46,50.34,50.37,11100.0,50.41,50.46,50.34,50.37,11100.0
2014-03-25 10:45:00,50.36,50.36,50.19,50.19,24000.0,50.36,50.36,50.19,50.19,24000.0
2014-03-25 10:50:00,50.18,50.18,50.09,50.14,26500.0,50.18,50.18,50.09,50.14,26500.0
2014-03-25 10:55:00,50.12,50.12,50.05,50.07,26800.0,50.12,50.12,50.05,50.07,26800.0
2014-03-25 11:00:00,50.06,50.2,50.04,50.18,28800.0,50.06,50.2,50.04,50.18,28800.0
2014-03-25 11:05:00,50.18,50.21,50.12,50.17,17900.0,50.18,50.21,50.12,50.17,17900.0
2014-03-25 11:10:00,50.16,50.19,50.09,50.17,24900.0,50.16,50.19,50.09,50.17,24900.0
2014-03-25 11:15:00,50.17,50.25,50.12,50.24,10900.0,50.17,50.25,50.12,50.24,10900.0
2014-03-25 11:20:00,50.23,50.28,50.22,50.25,10900.0,50.23,50.28,50.22,50.25,10900.0
2014-03-25 11:25:00,50.25,50.25,50.09,50.09,148600.0,50.25,50.25,50.09,50.09,148600.0
2014-03-25 11:30:00,50.09,50.1,49.92,49.92,14200.0,50.09,50.1,49.92,49.92,14200.0
2014-03-25 11:35:00,49.91,49.95,49.82,49.89,37700.0,49.91,49.95,49.82,49.89,37700.0
2014-03-25 11:40:00,49.9,49.92,49.86,49.86,15800.0,49.9,49.92,49.86,49.86,15800.0
2014-03-25 11:45:00,49.86,49.86,49.7,49.72,41600.0,49.86,49.86,49.7,49.72,41600.0
2014-03-25 11:50:00,49.72,49.75,49.55,49.58,56400.0,49.72,49.75,49.55,49.58,56400.0
2014-03-25 11:55:00,49.58,49.59,49.48,49.59,23000.0,49.58,49.59,49.48,49.59,23000.0
2014-03-25 12:00:00,49.57,49.61,49.54,49.59,27700.0,49.57,49.61,49.54,49.59,27700.0
2014-03-25 12:05:00,49.59,49.74,49.58,49.74,24600.0,49.59,49.74,49.58,49.74,24600.0
2014-03-25 12:10:00,49.74,49.78,49.61,49.61,25000.0,49.74,49.78,49.61,49.61,25000.0
2014-03-25 12:15:00,49.6,49.68,49.57,49.65,8100.0,49.6,49.68,49.57,49.65,8100.0
2014-03-25 12:20:00,49.63,49.64,49.54,49.56,9800.0,49.63,49.64,49.54,49.56,9800.0
2014-03-25 12:25:00,49.56,49.56,49.46,49.52,18700.0,49.56,49.56,49.46,49.52,18700.0
2014-03-25 12:30:00,49.52,49.64,49.52,49.64,9900.0,49.52,49.64,49.52,49.64,9900.0
2014-03-25 12:35:00,49.64,49.72,49.63,49.72,8100.0,49.64,49.72,49.63,49.72,8100.0
2014-03-25 12:40:00,49.72,49.79,49.72,49.79,74900.0,49.72,49.79,49.72,49.79,74900.0
2014-03-25 12:45:00,49.79,49.83,49.72,49.83,21900.0,49.79,49.83,49.72,49.83,21900.0
2014-03-25 12:50:00,49.83,49.95,49.82,49.91,11800.0,49.83,49.95,49.82,49.91,11800.0
2014-03-25 12:55:00,49.91,49.94,49.89,49.91,9500.0,49.91,49.94,49.89,49.91,9500.0
2014-03-25 13:00:00,49.92,49.94,49.89,49.9,17600.0,49.92,49.94,49.89,49.9,17600.0
2014-03-25 13:05:00,49.9,49.91,49.87,49.89,30700.0,49.9,49.91,49.87,49.89,30700.0
2014-03-25 13:10:00,49.9,49.91,49.81,49.81,9900.0,49.9,49.91,49.81,49.81,9900.0
2014-03-25 13:15:00,49.81,49.88,49.8,49.86,13000.0,49.81,49.88,49.8,49.86,13000.0
2014-03-25 13:20:00,49.87,49.91,49.87,49.9,32700.0,49.87,49.91,49.87,49.9,32700.0
2014-03-25 13:25:00,49.9,49.95,49.89,49.93,11200.0,49.9,49.95,49.89,49.93,11200.0
2014-03-25 13:30:00,49.93,49.97,49.93,49.96,7300.0,49.93,49.97,49.93,49.96,7300.0
2014-03-25 13:35:00,49.96,49.96,49.91,49.91,15600.0,49.96,49.96,49.91,49.91,15600.0
2014-03-25 13:40:00,49.91,49.94,49.89,49.94,19700.0,49.91,49.94,49.89,49.94,19700.0
2014-03-25 13:45:00,49.93,49.94,49.87,49.88,21900.0,49.93,49.94,49.87,49.88,21900.0
2014-03-25 13:50:00,49.89,49.9,49.88,49.88,5200.0,49.89,49.9,49.88,49.88,5200.0
2014-03-25 13:55:00,49.87,49.88,49.83,49.83,13200.0,49.87,49.88,49.83,49.83,13200.0
2014-03-25 14:00:00,49.83,49.91,49.83,49.9,11500.0,49.83,49.91,49.83,49.9,11500.0
2014-03-25 14:05:00,49.89,49.9,49.84,49.88,17500.0,49.89,49.9,49.84,49.88,17500.0
2014-03-25 14:10:00,49.87,50.0,49.87,49.99,47100.0,49.87,50.0,49.87,49.99,47100.0
2014-03-25 14:15:00,49.99,50.01,49.95,49.96,74400.0,49.99,50.01,49.95,49.96,74400.0
2014-03-25 14:20:00,49.95,50.01,49.93,50.0,17100.0,49.95,50.01,49.93,50.0,17100.0
2014-03-25 14:25:00,50.0,50.04,49.95,49.96,15000.0,50.0,50.04,49.95,49.96,15000.0
2014-03-25 14:30:00,49.97,50.01,49.94,49.98,14300.0,49.97,50.01,49.94,49.98,14300.0
2014-03-25 14:35:00,49.96,50.01,49.95,50.01,10200.0,49.96,50.01,49.95,50.01,10200.0
2014-03-25 14:40:00,50.0,50.01,49.93,49.93,11000.0,50.0,50.01,49.93,49.93,11000.0
2014-03-25 14:45:00,49.93,49.97,49.87,49.88,13600.0,49.93,49.97,49.87,49.88,13600.0
2014-03-25 14:50:00,49.87,49.87,49.83,49.86,13400.0,49.87,49.87,49.83,49.86,13400.0
2014-03-25 14:55:00,49.87,49.91,49.87,49.9,11800.0,49.87,49.91,49.87,49.9,11800.0
2014-03-25 15:00:00,49.9,49.9,49.84,49.86,17700.0,49.9,49.9,49.84,49.86,17700.0
2014-03-25 15:05:00,49.86,49.88,49.82,49.82,23000.0,49.86,49.88,49.82,49.82,23000.0
2014-03-25 15:10:00,49.82,49.84,49.8,49.83,32100.0,49.82,49.84,49.8,49.83,32100.0
2014-03-25 15:15:00,49.82,49.83,49.78,49.8,35600.0,49.82,49.83,49.78,49.8,35600.0
2014-03-25 15:20:00,49.81,49.84,49.74,49.76,40500.0,49.81,49.84,49.74,49.76,40500.0
2014-03-25 15:25:00,49.77,49.77,49.71,49.73,34800.0,49.77,49.77,49.71,49.73,34800.0
2014-03-25 15:30:00,49.73,49.81,49.73,49.75,35900.0,49.73,49.81,49.73,49.75,35900.0
2014-03-25 15:35:00,49.75,49.84,49.75,49.8,32900.0,49.75,49.84,49.75,49.8,32900.0
2014-03-25 15:40:00,49.8,49.87,49.8,49.86,48600.0,49.8,49.87,49.8,49.86,48600.0
2014-03-25 15:45:00,49.86,49.87,49.76,49.76,56200.0,49.86,49.87,49.76,49.76,56200.0
2014-03-25 15:50:00,49.76,49.77,49.73,49.76,55200.0,49.76,49.77,49.73,49.76,55200.0
2014-03-25 15:55:00,49.76,49.8,49.72,49.79,111200.0,49.76,49.8,49.72,49.79,111200.0
2014-03-26 09:30:00,49.85,50.17,49.83,50.03,62400.0,49.85,50.17,49.83,50.03,62400.0
2014-03-26 09:35:00,50.01,50.1,49.99,50.04,26700.0,50.01,50.1,49.99,50.04,26700.0
2014-03-26 09:40:00,50.0,50.3,50.0,50.2,18400.0,50.0,50.3,50.0,50.2,18400.0
2014-03-26 09:45:00,50.25,50.37,50.06,50.25,18300.0,50.25,50.37,50.06,50.25,18300.0
2014-03-26 09:50:00,50.25,50.28,50.09,50.14,135100.0,50.25,50.28,50.09,50.14,135100.0
2014-03-26 09:55:00,50.15,50.21,50.09,50.1,22600.0,50.15,50.21,50.09,50.1,22600.0
2014-03-26 10:00:00,50.09,50.15,50.06,50.08,42400.0,50.09,50.15,50.06,50.08,42400.0
2014-03-26 10:05:00,50.08,50.26,50.06,50.18,29600.0,50.08,50.26,50.06,50.18,29600.0
2014-03-26 10:10:00,50.16,50.19,50.09,50.09,15400.0,50.16,50.19,50.09,50.09,15400.0
2014-03-26 10:15:00,50.07,50.07,49.86,49.86,32700.0,50.07,50.07,49.86,49.86,32700.0
2014-03-26 10:20:00,49.85,49.85,49.6,49.63,21100.0,49.85,49.85,49.6,49.63,21100.0
2014-03-26 10:25:00,49.62,49.73,49.62,49.73,14200.0,49.62,49.73,49.62,49.73,14200.0
2014-03-26 10:30:00,49.72,49.74,49.68,49.7,15200.0,49.72,49.74,49.68,49.7,15200.0
2014-03-26 10:35:00,49.69,49.7,49.6,49.61,39000.0,49.69,49.7,49.6,49.61,39000.0
2014-03-26 10:40:00,49.59,49.65,49.55,49.6,71000.0,49.59,49.65,49.55,49.6,71000.0
2014-03-26 10:45:00,49.62,49.67,49.54,49.56,45100.0,49.62,49.67,49.54,49.56,45100.0
2014-03-26 10:50:00,49.55,49.66,49.51,49.55,105900.0,49.55,49.66,49.51,49.55,105900.0
2014-03-26 10:55:00,49.55,49.65,49.54,49.6,81000.0,49.55,49.65,49.54,49.6,81000.0
2014-03-26 11:00:00,49.6,49.7,49.57,49.7,27300.0,49.6,49.7,49.57,49.7,27300.0
2014-03-26 11:05:00,49.71,49.74,49.65,49.72,32700.0,49.71,49.74,49.65,49.72,32700.0
2014-03-26 11:10:00,49.72,49.81,49.72,49.81,23100.0,49.72,49.81,49.72,49.81,23100.0
2014-03-26 11:15:00,49.81,49.84,49.75,49.77,23600.0,49.81,49.84,49.75,49.77,23600.0
2014-03-26 11:20:00,49.75,49.76,49.61,49.7,35500.0,49.75,49.76,49.61,49.7,35500.0
2014-03-26 11:25:00,49.7,49.82,49.68,49.82,13100.0,49.7,49.82,49.68,49.82,13100.0
2014-03-26 11:30:00,49.82,49.82,49.73,49.73,20100.0,49.82,49.82,49.73,49.73,20100.0
2014-03-26 11:35:00,49.73,49.73,49.61,49.61,7200.0,49.73,49.73,49.61,49.61,7200.0
2014-03-26 11:40:00,49.59,49.59,49.42,49.43,12600.0,49.59,49.59,49.42,49.43,12600.0
2014-03-26 11:45:00,49.41,49.41,49.32,49.38,14000.0,49.41,49.41,49.32,49.38,14000.0
2014-03-26 11:50:00,49.4,49.54,49.4,49.43,15300.0,49.4,49.54,49.4,49.43,15300.0
2014-03-26 11:55:00,49.44,49.45,49.35,49.43,18000.0,49.44,49.45,49.35,49.43,18000.0
2014-03-26 12:00:00,49.44,49.44,49.29,49.31,8700.0,49.44,49.44,49.29,49.31,8700.0
2014-03-26 12:05:00,49.31,49.37,49.24,49.35,19300.0,49.31,49.37,49.24,49.35,19300.0
2014-03-26 12:10:00,49.37,49.43,49.37,49.43,8600.0,49.37,49.43,49.37,49.43,8600.0
2014-03-26 12:15:00,49.46,49.47,49.4,49.41,11500.0,49.46,49.47,49.4,49.41,11500.0
2014-03-26 12:20:00,49.39,49.44,49.38,49.41,7700.0,49.39,49.44,49.38,49.41,7700.0
2014-03-26 12:25:00,49.41,49.47,49.33,49.46,11000.0,49.41,49.47,49.33,49.46,11000.0
2014-03-26 12:30:00,49.44,49.57,49.38,49.57,45200.0,49.44,49.57,49.38,49.57,45200.0
2014-03-26 12:35:00,49.58,49.64,49.55,49.58,22400.0,49.58,49.64,49.55,49.58,22400.0
2014-03-26 12:40:00,49.57,49.67,49.57,49.66,10600.0,49.57,49.67,49.57,49.66,10600.0
2014-03-26 12:45:00,49.66,49.7,49.61,49.67,12100.0,49.66,49.7,49.61,49.67,12100.0
2014-03-26 12:50:00,49.68,49.75,49.68,49.71,6700.0,49.68,49.75,49.68,49.71,6700.0
2014-03-26 12:55:00,49.72,49.78,49.72,49.75,11800.0,49.72,49.78,49.72,49.75,11800.0
2014-03-26 13:00:00,49.75,49.8,49.75,49.76,20500.0,49.75,49.8,49.75,49.76,20500.0
2014-03-26 13:05:00,49.75,49.76,49.7,49.71,15000.0,49.75,49.76,49.7,49.71,15000.0
2014-03-26 13:10:00,49.72,49.73,49.65,49.66,14100.0,49.72,49.73,49.65,49.66,14100.0
2014-03-26 13:15:00,49.66,49.66,49.59,49.61,15600.0,49.66,49.66,49.59,49.61,15600.0
2014-03-26 13:20:00,49.59,49.64,49.56,49.56,9000.0,49.59,49.64,49.56,49.56,9000.0
2014-03-26 13:25:00,49.56,49.56,49.37,49.38,9500.0,49.56,49.56,49.37,49.38,9500.0
2014-03-26 13:30:00,49.38,49.39,49.28,49.31,14500.0,49.38,49.39,49.28,49.31,14500.0
2014-03-26 13:35:00,49.31,49.31,49.21,49.28,16700.0,49.31,49.31,49.21,49.28,16700.0
2014-03-26 13:40:00,49.28,49.29,49.12,49.22,21300.0,49.28,49.29,49.12,49.22,21300.0
2014-03-26 13:45:00,49.21,49.22,49.08,49.1,16400.0,49.21,49.22,49.08,49.1,16400.0
2014-03-26 13:50:00,49.11,49.11,49.01,49.07,19300.0,49.11,49.11,49.01,49.07,19300.0
2014-03-26 13:55:00,49.08,49.27,49.06,49.23,20100.0,49.08,49.27,49.06,49.23,20100.0
2014-03-26 14:00:00,49.25,49.27,49.17,49.19,16400.0,49.25,49.27,49.17,49.19,16400.0
2014-03-26 14:05:00,49.18,49.21,49.1,49.19,47000.0,49.18,49.21,49.1,49.19,47000.0
2014-03-26 14:10:00,49.19,49.2,49.04,49.06,37000.0,49.19,49.2,49.04,49.06,37000.0
2014-03-26 14:15:00,49.06,49.13,48.98,48.98,31300.0,49.06,49.13,48.98,48.98,31300.0
2014-03-26 14:20:00,48.97,49.07,48.93,49.02,28400.0,48.97,49.07,48.93,49.02,28400.0
2014-03-26 14:25:00,49.0,49.15,48.97,49.15,13200.0,49.0,49.15,48.97,49.15,13200.0
2014-03-26 14:30:00,49.15,49.16,49.07,49.11,14400.0,49.15,49.16,49.07,49.11,14400.0
2014-03-26 14:35:00,49.11,49.13,49.07,49.11,10400.0,49.11,49.13,49.07,49.11,10400.0
2014-03-26 14:40:00,49.13,49.22,49.13,49.22,14800.0,49.13,49.22,49.13,49.22,14800.0
2014-03-26 14:45:00,49.23,49.23,49.15,49.2,52500.0,49.23,49.23,49.15,49.2,52500.0
2014-03-26 14:50:00,49.21,49.24,49.18,49.21,18800.0,49.21,49.24,49.18,49.21,18800.0
2014-03-26 14:55:00,49.22,49.31,49.15,49.31,167800.0,49.22,49.31,49.15,49.31,167800.0
2014-03-26 15:00:00,49.32,49.35,49.26,49.28,45000.0,49.32,49.35,49.26,49.28,45000.0
2014-03-26 15:05:00,49.28,49.28,49.2,49.2,16200.0,49.28,49.28,49.2,49.2,16200.0
2014-03-26 15:10:00,49.19,49.21,49.09,49.12,15900.0,49.19,49.21,49.09,49.12,15900.0
2014-03-26 15:15:00,49.13,49.2,49.1,49.2,37800.0,49.13,49.2,49.1,49.2,37800.0
2014-03-26 15:20:00,49.2,49.2,49.08,49.12,16000.0,49.2,49.2,49.08,49.12,16000.0
2014-03-26 15:25:00,49.13,49.14,49.03,49.03,29900.0,49.13,49.14,49.03,49.03,29900.0
2014-03-26 15:30:00,49.04,49.13,49.04,49.1,41000.0,49.04,49.13,49.04,49.1,41000.0
2014-03-26 15:35:00,49.1,49.13,49.05,49.05,49000.0,49.1,49.13,49.05,49.05,49000.0
2014-03-26 15:40:00,49.05,49.05,48.91,48.91,81500.0,49.05,49.05,48.91,48.91,81500.0
2014-03-26 15:45:00,48.92,48.93,48.79,48.79,128600.0,48.92,48.93,48.79,48.79,128600.0
2014-03-26 15:50:00,48.8,48.8,48.71,48.72,114500.0,48.8,48.8,48.71,48.72,114500.0
2014-03-26 15:55:00,48.72,48.75,48.63,48.67,235800.0,48.72,48.75,48.63,48.67,235800.0
2014-03-27 09:30:00,48.6,48.6,48.11,48.25,128000.0,48.6,48.6,48.11,48.25,128000.0
2014-03-27 09:35:00,48.25,48.31,48.07,48.07,66100.0,48.25,48.31,48.07,48.07,66100.0
2014-03-27 09:40:00,48.09,48.11,47.91,48.01,46000.0,48.09,48.11,47.91,48.01,46000.0
2014-03-27 09:45:00,47.95,48.13,47.95,48.07,74600.0,47.95,48.13,47.95,48.07,74600.0
2014-03-27 09:50:00,48.08,48.13,47.99,48.13,50300.0,48.08,48.13,47.99,48.13,50300.0
2014-03-27 09:55:00,48.13,48.21,48.01,48.2,41200.0,48.13,48.21,48.01,48.2,41200.0
2014-03-27 10:00:00,48.2,48.31,48.15,48.27,102300.0,48.2,48.31,48.15,48.27,102300.0
2014-03-27 10:05:00,48.27,48.5,48.27,48.49,120900.0,48.27,48.5,48.27,48.49,120900.0
2014-03-27 10:10:00,48.48,48.54,48.37,48.38,132800.0,48.48,48.54,48.37,48.38,132800.0
2014-03-27 10:15:00,48.39,48.4,48.25,48.39,70700.0,48.39,48.4,48.25,48.39,70700.0
2014-03-27 10:20:00,48.39,48.5,48.31,48.37,71200.0,48.39,48.5,48.31,48.37,71200.0
2014-03-27 10:25:00,48.38,48.51,48.3,48.31,26800.0,48.38,48.51,48.3,48.31,26800.0
2014-03-27 10:30:00,48.32,48.37,48.25,48.25,14000.0,48.32,48.37,48.25,48.25,14000.0
2014-03-27 10:35:00,48.25,48.3,48.08,48.08,50200.0,48.25,48.3,48.08,48.08,50200.0
2014-03-27 10:40:00,48.07,48.13,48.01,48.05,123100.0,48.07,48.13,48.01,48.05,123100.0
2014-03-27 10:45:00,48.06,48.34,48.05,48.33,30000.0,48.06,48.34,48.05,48.33,30000.0
2014-03-27 10:50:00,48.33,48.36,48.23,48.36,49200.0,48.33,48.36,48.23,48.36,49200.0
2014-03-27 10:55:00,48.36,48.52,48.36,48.37,44900.0,48.36,48.52,48.36,48.37,44900.0
2014-03-27 11:00:00,48.4,48.46,48.39,48.39,29200.0,48.4,48.46,48.39,48.39,29200.0
2014-03-27 11:05:00,48.4,48.45,48.32,48.32,17500.0,48.4,48.45,48.32,48.32,17500.0
2014-03-27 11:10:00,48.31,48.37,48.27,48.3,14000.0,48.31,48.37,48.27,48.3,14000.0
2014-03-27 11:15:00,48.3,48.39,48.3,48.38,24700.0,48.3,48.39,48.3,48.38,24700.0
2014-03-27 11:20:00,48.37,48.39,48.28,48.34,49200.0,48.37,48.39,48.28,48.34,49200.0
2014-03-27 11:25:00,48.34,48.36,48.25,48.26,22600.0,48.34,48.36,48.25,48.26,22600.0
2014-03-27 11:30:00,48.26,48.28,48.16,48.23,54300.0,48.26,48.28,48.16,48.23,54300.0
2014-03-27 11:35:00,48.24,48.29,48.22,48.29,18100.0,48.24,48.29,48.22,48.29,18100.0
2014-03-27 11:40:00,48.29,48.29,48.18,48.23,44800.0,48.29,48.29,48.18,48.23,44800.0
2014-03-27 11:45:00,48.21,48.22,48.1,48.11,64100.0,48.21,48.22,48.1,48.11,64100.0
2014-03-27 11:50:00,48.1,48.15,48.04,48.05,134300.0,48.1,48.15,48.04,48.05,134300.0
2014-03-27 11:55:00,48.06,48.19,48.05,48.16,87700.0,48.06,48.19,48.05,48.16,87700.0
2014-03-27 12:00:00,48.18,48.18,48.0,48.02,62000.0,48.18,48.18,48.0,48.02,62000.0
2014-03-27 12:05:00,48.03,48.1,47.94,47.99,52300.0,48.03,48.1,47.94,47.99,52300.0
2014-03-27 12:10:00,47.98,48.13,47.97,48.08,59600.0,47.98,48.13,47.97,48.08,59600.0
2014-03-27 12:15:00,48.11,48.12,48.01,48.11,137100.0,48.11,48.12,48.01,48.11,137100.0
2014-03-27 12:20:00,48.1,48.19,48.09,48.18,86500.0,48.1,48.19,48.09,48.18,86500.0
2014-03-27 12:25:00,48.18,48.2,48.11,48.18,67000.0,48.18,48.2,48.11,48.18,67000.0
2014-03-27 12:30:00,48.19,48.2,48.1,48.1,28300.0,48.19,48.2,48.1,48.1,28300.0
2014-03-27 12:35:00,48.11,48.15,48.09,48.13,28900.0,48.11,48.15,48.09,48.13,28900.0
2014-03-27 12:40:00,48.14,48.15,48.05,48.07,52200.0,48.14,48.15,48.05,48.07,52200.0
2014-03-27 12:45:00,48.07,48.19,48.06,48.16,81100.0,48.07,48.19,48.06,48.16,81100.0
2014-03-27 12:50:00,48.15,48.16,48.03,48.06,33800.0,48.15,48.16,48.03,48.06,33800.0
2014-03-27 12:55:00,48.07,48.17,48.05,48.14,22700.0,48.07,48.17,48.05,48.14,22700.0
2014-03-27 13:00:00,48.13,48.34,48.09,48.34,130000.0,48.13,48.34,48.09,48.34,130000.0
2014-03-27 13:05:00,48.32,48.46,48.32,48.41,50500.0,48.32,48.46,48.32,48.41,50500.0
2014-03-27 13:10:00,48.41,48.45,48.38,48.4,27500.0,48.41,48.45,48.38,48.4,27500.0
2014-03-27 13:15:00,48.41,48.43,48.33,48.42,30700.0,48.41,48.43,48.33,48.42,30700.0
2014-03-27 13:20:00,48.42,48.45,48.39,48.42,20800.0,48.42,48.45,48.39,48.42,20800.0
2014-03-27 13:25:00,48.42,48.43,48.36,48.39,13500.0,48.42,48.43,48.36,48.39,13500.0
2014-03-27 13:30:00,48.4,48.44,48.33,48.33,15200.0,48.4,48.44,48.33,48.33,15200.0
2014-03-27 13:35:00,48.32,48.35,48.25,48.29,26300.0,48.32,48.35,48.25,48.29,26300.0
2014-03-27 13:40:00,48.3,48.38,48.3,48.35,9100.0,48.3,48.38,48.3,48.35,9100.0
2014-03-27 13:45:00,48.36,48.41,48.33,48.35,18100.0,48.36,48.41,48.33,48.35,18100.0
2014-03-27 13:50:00,48.36,48.42,48.34,48.39,14800.0,48.36,48.42,48.34,48.39,14800.0
2014-03-27 13:55:00,48.4,48.42,48.31,48.31,33500.0,48.4,48.42,48.31,48.31,33500.0
2014-03-27 14:00:00,48.32,48.36,48.21,48.21,97200.0,48.32,48.36,48.21,48.21,97200.0
2014-03-27 14:05:00,48.2,48.25,48.17,48.25,20500.0,48.2,48.25,48.17,48.25,20500.0
2014-03-27 14:10:00,48.23,48.36,48.23,48.34,30300.0,48.23,48.36,48.23,48.34,30300.0
2014-03-27 14:15:00,48.33,48.33,48.22,48.25,12500.0,48.33,48.33,48.22,48.25,12500.0
2014-03-27 14:20:00,48.29,48.35,48.27,48.33,18400.0,48.29,48.35,48.27,48.33,18400.0
2014-03-27 14:25:00,48.33,48.4,48.31,48.38,47400.0,48.33,48.4,48.31,48.38,47400.0
2014-03-27 14:30:00,48.39,48.39,48.25,48.26,46800.0,48.39,48.39,48.25,48.26,46800.0
2014-03-27 14:35:00,48.26,48.3,48.18,48.22,17100.0,48.26,48.3,48.18,48.22,17100.0
2014-03-27 14:40:00,48.21,48.3,48.21,48.3,25000.0,48.21,48.3,48.21,48.3,25000.0
2014-03-27 14:45:00,48.29,48.3,48.24,48.27,25800.0,48.29,48.3,48.24,48.27,25800.0
2014-03-27 14:50:00,48.27,48.27,48.19,48.19,27900.0,48.27,48.27,48.19,48.19,27900.0
2014-03-27 14:55:00,48.19,48.24,48.19,48.2,25000.0,48.19,48.24,48.19,48.2,25000.0
2014-03-27 15:00:00,48.21,48.22,48.12,48.14,36300.0,48.21,48.22,48.12,48.14,36300.0
2014-03-27 15:05:00,48.14,48.17,48.09,48.17,42700.0,48.14,48.17,48.09,48.17,42700.0
2014-03-27 15:10:00,48.16,48.23,48.16,48.21,24200.0,48.16,48.23,48.16,48.21,24200.0
2014-03-27 15:15:00,48.23,48.31,48.22,48.23,38400.0,48.23,48.31,48.22,48.23,38400.0
2014-03-27 15:20:00,48.23,48.32,48.23,48.3,30700.0,48.23,48.32,48.23,48.3,30700.0
2014-03-27 15:25:00,48.28,48.3,48.26,48.3,60300.0,48.28,48.3,48.26,48.3,60300.0
2014-03-27 15:30:00,48.29,48.3,48.27,48.3,55700.0,48.29,48.3,48.27,48.3,55700.0
2014-03-27 15:35:00,48.29,48.3,48.26,48.3,83200.0,48.29,48.3,48.26,48.3,83200.0
2014-03-27 15:40:00,48.29,48.3,48.26,48.27,78500.0,48.29,48.3,48.26,48.27,78500.0
2014-03-27 15:45:00,48.27,48.29,48.24,48.25,103800.0,48.27,48.29,48.24,48.25,103800.0
2014-03-27 15:50:00,48.26,48.29,48.26,48.28,128900.0,48.26,48.29,48.26,48.28,128900.0
2014-03-27 15:55:00,48.28,48.3,48.23,48.27,214900.0,48.28,48.3,48.23,48.27,214900.0
2014-03-28 09:30:00,48.4,48.44,48.16,48.16,36700.0,48.4,48.44,48.16,48.16,36700.0
2014-03-28 09:35:00,48.21,48.57,48.21,48.52,32400.0,48.21,48.57,48.21,48.52,32400.0
2014-03-28 09:40:00,48.55,48.84,48.55,48.82,13700.0,48.55,48.84,48.55,48.82,13700.0
2014-03-28 09:45:00,48.82,48.96,48.74,48.81,37100.0,48.82,48.96,48.74,48.81,37100.0
2014-03-28 09:50:00,48.81,48.92,48.75,48.85,32600.0,48.81,48.92,48.75,48.85,32600.0
2014-03-28 09:55:00,48.84,48.87,48.63,48.63,19200.0,48.84,48.87,48.63,48.63,19200.0
2014-03-28 10:00:00,48.64,48.77,48.64,48.71,32400.0,48.64,48.77,48.64,48.71,32400.0
2014-03-28 10:05:00,48.7,48.75,48.68,48.68,27100.0,48.7,48.75,48.68,48.68,27100.0
2014-03-28 10:10:00,48.68,48.87,48.67,48.78,79900.0,48.68,48.87,48.67,48.78,79900.0
2014-03-28 10:15:00,48.79,48.8,48.65,48.65,16000.0,48.79,48.8,48.65,48.65,16000.0
2014-03-28 10:20:00,48.64,48.73,48.61,48.71,16500.0,48.64,48.73,48.61,48.71,16500.0
2014-03-28 10:25:00,48.71,48.75,48.61,48.61,21900.0,48.71,48.75,48.61,48.61,21900.0
2014-03-28 10:30:00,48.61,48.7,48.54,48.58,23700.0,48.61,48.7,48.54,48.58,23700.0
2014-03-28 10:35:00,48.57,48.74,48.55,48.74,19000.0,48.57,48.74,48.55,48.74,19000.0
2014-03-28 10:40:00,48.73,48.74,48.66,48.66,31100.0,48.73,48.74,48.66,48.66,31100.0
2014-03-28 10:45:00,48.66,48.73,48.65,48.7,17100.0,48.66,48.73,48.65,48.7,17100.0
2014-03-28 10:50:00,48.7,48.78,48.65,48.76,15700.0,48.7,48.78,48.65,48.76,15700.0
2014-03-28 10:55:00,48.78,48.78,48.71,48.75,11200.0,48.78,48.78,48.71,48.75,11200.0
2014-03-28 11:00:00,48.77,48.8,48.75,48.8,12100.0,48.77,48.8,48.75,48.8,12100.0
2014-03-28 11:05:00,48.81,48.84,48.77,48.79,19700.0,48.81,48.84,48.77,48.79,19700.0
2014-03-28 11:10:00,48.8,48.85,48.8,48.85,75700.0,48.8,48.85,48.8,48.85,75700.0
2014-03-28 11:15:00,48.83,48.9,48.82,48.87,26200.0,48.83,48.9,48.82,48.87,26200.0
2014-03-28 11:20:00,48.87,48.92,48.84,48.85,13300.0,48.87,48.92,48.84,48.85,13300.0
2014-03-28 11:25:00,48.85,48.95,48.85,48.92,21500.0,48.85,48.95,48.85,48.92,21500.0
2014-03-28 11:30:00,48.93,48.95,48.87,48.87,40700.0,48.93,48.95,48.87,48.87,40700.0
2014-03-28 11:35:00,48.87,48.92,48.82,48.83,9000.0,48.87,48.92,48.82,48.83,9000.0
2014-03-28 11:40:00,48.81,48.81,48.77,48.78,15100.0,48.81,48.81,48.77,48.78,15100.0
2014-03-28 11:45:00,48.79,48.79,48.7,48.75,22000.0,48.79,48.79,48.7,48.75,22000.0
2014-03-28 11:50:00,48.76,48.8,48.74,48.77,18100.0,48.76,48.8,48.74,48.77,18100.0
2014-03-28 11:55:00,48.77,48.8,48.75,48.8,12100.0,48.77,48.8,48.75,48.8,12100.0
2014-03-28 12:00:00,48.8,48.83,48.77,48.79,13300.0,48.8,48.83,48.77,48.79,13300.0
2014-03-28 12:05:00,48.78,48.84,48.78,48.82,83500.0,48.78,48.84,48.78,48.82,83500.0
2014-03-28 12:10:00,48.82,48.82,48.77,48.77,10700.0,48.82,48.82,48.77,48.77,10700.0
2014-03-28 12:15:00,48.78,48.8,48.76,48.79,15400.0,48.78,48.8,48.76,48.79,15400.0
2014-03-28 12:20:00,48.8,48.83,48.77,48.82,10000.0,48.8,48.83,48.77,48.82,10000.0
2014-03-28 12:25:00,48.8,48.8,48.73,48.74,8700.0,48.8,48.8,48.73,48.74,8700.0
2014-03-28 12:30:00,48.73,48.8,48.73,48.8,14300.0,48.73,48.8,48.73,48.8,14300.0
2014-03-28 12:35:00,48.81,48.84,48.74,48.79,15000.0,48.81,48.84,48.74,48.79,15000.0
2014-03-28 12:40:00,48.78,48.86,48.78,48.86,29400.0,48.78,48.86,48.78,48.86,29400.0
2014-03-28 12:45:00,48.85,48.86,48.81,48.86,7900.0,48.85,48.86,48.81,48.86,7900.0
2014-03-28 12:50:00,48.86,48.86,48.81,48.85,10200.0,48.86,48.86,48.81,48.85,10200.0
2014-03-28 12:55:00,48.83,48.83,48.8,48.83,12900.0,48.83,48.83,48.8,48.83,12900.0
2014-03-28 13:00:00,48.83,48.84,48.73,48.73,16100.0,48.83,48.84,48.73,48.73,16100.0
2014-03-28 13:05:00,48.73,48.73,48.65,48.65,8300.0,48.73,48.73,48.65,48.65,8300.0
2014-03-28 13:10:00,48.65,48.65,48.5,48.52,38300.0,48.65,48.65,48.5,48.52,38300.0
2014-03-28 13:15:00,48.52,48.52,48.45,48.45,13300.0,48.52,48.52,48.45,48.45,13300.0
2014-03-28 13:20:00,48.45,48.51,48.41,48.49,22400.0,48.45,48.51,48.41,48.49,22400.0
2014-03-28 13:25:00,48.5,48.51,48.46,48.46,13000.0,48.5,48.51,48.46,48.46,13000.0
2014-03-28 13:30:00,48.48,48.49,48.37,48.4,24000.0,48.48,48.49,48.37,48.4,24000.0
2014-03-28 13:35:00,48.4,48.43,48.39,48.4,11800.0,48.4,48.43,48.39,48.4,11800.0
2014-03-28 13:40:00,48.39,48.48,48.38,48.42,21000.0,48.39,48.48,48.38,48.42,21000.0
2014-03-28 13:45:00,48.44,48.45,48.41,48.41,11800.0,48.44,48.45,48.41,48.41,11800.0
2014-03-28 13:50:00,48.41,48.42,48.36,48.36,10800.0,48.41,48.42,48.36,48.36,10800.0
2014-03-28 13:55:00,48.36,48.36,48.25,48.27,27000.0,48.36,48.36,48.25,48.27,27000.0
2014-03-28 14:00:00,48.27,48.28,48.21,48.25,15900.0,48.27,48.28,48.21,48.25,15900.0
2014-03-28 14:05:00,48.24,48.24,48.05,48.11,51600.0,48.24,48.24,48.05,48.11,51600.0
2014-03-28 14:10:00,48.11,48.11,48.01,48.06,20300.0,48.11,48.11,48.01,48.06,20300.0
2014-03-28 14:15:00,48.05,48.05,47.92,47.97,25000.0,48.05,48.05,47.92,47.97,25000.0
2014-03-28 14:20:00,47.96,48.09,47.94,48.08,12700.0,47.96,48.09,47.94,48.08,12700.0
2014-03-28 14:25:00,48.07,48.22,48.07,48.22,28300.0,48.07,48.22,48.07,48.22,28300.0
2014-03-28 14:30:00,48.21,48.22,48.16,48.2,19800.0,48.21,48.22,48.16,48.2,19800.0
2014-03-28 14:35:00,48.2,48.2,48.13,48.17,10900.0,48.2,48.2,48.13,48.17,10900.0
2014-03-28 14:40:00,48.18,48.23,48.14,48.16,13500.0,48.18,48.23,48.14,48.16,13500.0
2014-03-28 14:45:00,48.17,48.17,48.06,48.16,18600.0,48.17,48.17,48.06,48.16,18600.0
2014-03-28 14:50:00,48.17,48.26,48.17,48.23,11800.0,48.17,48.26,48.17,48.23,11800.0
2014-03-28 14:55:00,48.23,48.25,48.19,48.22,17100.0,48.23,48.25,48.19,48.22,17100.0
2014-03-28 15:00:00,48.22,48.32,48.21,48.3,18900.0,48.22,48.32,48.21,48.3,18900.0
2014-03-28 15:05:00,48.29,48.3,48.23,48.28,23600.0,48.29,48.3,48.23,48.28,23600.0
2014-03-28 15:10:00,48.29,48.31,48.25,48.27,17500.0,48.29,48.31,48.25,48.27,17500.0
2014-03-28 15:15:00,48.27,48.36,48.22,48.36,25000.0,48.27,48.36,48.22,48.36,25000.0
2014-03-28 15:20:00,48.36,48.37,48.32,48.33,14500.0,48.36,48.37,48.32,48.33,14500.0
2014-03-28 15:25:00,48.33,48.33,48.23,48.27,30400.0,48.33,48.33,48.23,48.27,30400.0
2014-03-28 15:30:00,48.26,48.3,48.23,48.27,33800.0,48.26,48.3,48.23,48.27,33800.0
2014-03-28 15:35:00,48.27,48.27,48.19,48.21,33700.0,48.27,48.27,48.19,48.21,33700.0
2014-03-28 15:40:00,48.21,48.28,48.2,48.22,39000.0,48.21,48.28,48.2,48.22,39000.0
2014-03-28 15:45:00,48.23,48.24,48.15,48.17,62500.0,48.23,48.24,48.15,48.17,62500.0
2014-03-28 15:50:00,48.18,48.24,48.16,48.24,68400.0,48.18,48.24,48.16,48.24,68400.0
2014-03-28 15:55:00,48.23,48.35,48.23,48.34,131300.0,48.23,48.35,48.23,48.34,131300.0
2014-03-31 09:30:00,48.6,49.22,48.6,49.1,146200.0,48.6,49.22,48.6,49.1,146200.0
2014-03-31 09:35:00,49.07,49.27,49.06,49.25,59400.0,49.07,49.27,49.06,49.25,59400.0
2014-03-31 09:40:00,49.25,49.25,48.93,49.11,50900.0,49.25,49.25,48.93,49.11,50900.0
2014-03-31 09:45:00,49.11,49.13,48.99,49.07,61300.0,49.11,49.13,48.99,49.07,61300.0
2014-03-31 09:50:00,49.08,49.17,48.96,49.01,35900.0,49.08,49.17,48.96,49.01,35900.0
2014-03-31 09:55:00,49.02,49.18,49.02,49.09,84500.0,49.02,49.18,49.02,49.09,84500.0
2014-03-31 10:00:00,49.09,49.39,49.08,49.39,34200.0,49.09,49.39,49.08,49.39,34200.0
2014-03-31 10:05:00,49.37,49.37,49.22,49.3,32500.0,49.37,49.37,49.22,49.3,32500.0
2014-03-31 10:10:00,49.28,49.42,49.27,49.35,233700.0,49.28,49.42,49.27,49.35,233700.0
2014-03-31 10:15:00,49.35,49.45,49.33,49.43,47100.0,49.35,49.45,49.33,49.43,47100.0
2014-03-31 10:20:00,49.44,49.47,49.4,49.4,16900.0,49.44,49.47,49.4,49.4,16900.0
2014-03-31 10:25:00,49.42,49.49,49.38,49.49,14500.0,49.42,49.49,49.38,49.49,14500.0
2014-03-31 10:30:00,49.5,49.57,49.4,49.49,41600.0,49.5,49.57,49.4,49.49,41600.0
2014-03-31 10:35:00,49.47,49.49,49.34,49.34,14500.0,49.47,49.49,49.34,49.34,14500.0
2014-03-31 10:40:00,49.35,49.42,49.31,49.33,16500.0,49.35,49.42,49.31,49.33,16500.0
2014-03-31 10:45:00,49.34,49.41,49.28,49.28,13200.0,49.34,49.41,49.28,49.28,13200.0
2014-03-31 10:50:00,49.29,49.38,49.27,49.36,12200.0,49.29,49.38,49.27,49.36,12200.0
2014-03-31 10:55:00,49.36,49.39,49.26,49.37,16800.0,49.36,49.39,49.26,49.37,16800.0
2014-03-31 11:00:00,49.37,49.37,49.27,49.32,14200.0,49.37,49.37,49.27,49.32,14200.0
2014-03-31 11:05:00,49.34,49.39,49.3,49.32,8600.0,49.34,49.39,49.3,49.32,8600.0
2014-03-31 11:10:00,49.32,49.32,49.24,49.25,7500.0,49.32,49.32,49.24,49.25,7500.0
2014-03-31 11:15:00,49.25,49.31,49.24,49.29,6300.0,49.25,49.31,49.24,49.29,6300.0
2014-03-31 11:20:00,49.28,49.28,49.18,49.18,12200.0,49.28,49.28,49.18,49.18,12200.0
2014-03-31 11:25:00,49.16,49.24,49.14,49.23,7700.0,49.16,49.24,49.14,49.23,7700.0
2014-03-31 11:30:00,49.24,49.27,49.22,49.22,9600.0,49.24,49.27,49.22,49.22,9600.0
2014-03-31 11:35:00,49.22,49.24,49.15,49.18,6600.0,49.22,49.24,49.15,49.18,6600.0
2014-03-31 11:40:00,49.18,49.23,49.15,49.22,14800.0,49.18,49.23,49.15,49.22,14800.0
2014-03-31 11:45:00,49.22,49.24,49.2,49.22,9500.0,49.22,49.24,49.2,49.22,9500.0
2014-03-31 11:50:00,49.22,49.33,49.22,49.29,17600.0,49.22,49.33,49.22,49.29,17600.0
2014-03-31 11:55:00,49.29,49.38,49.24,49.25,38400.0,49.29,49.38,49.24,49.25,38400.0
2014-03-31 12:00:00,49.25,49.39,49.22,49.34,17000.0,49.25,49.39,49.22,49.34,17000.0
2014-03-31 12:05:00,49.34,49.51,49.34,49.51,7200.0,49.34,49.51,49.34,49.51,7200.0
2014-03-31 12:10:00,49.5,49.54,49.48,49.51,8200.0,49.5,49.54,49.48,49.51,8200.0
2014-03-31 12:15:00,49.49,49.58,49.48,49.58,7400.0,49.49,49.58,49.48,49.58,7400.0
2014-03-31 12:20:00,49.58,49.65,49.57,49.61,11800.0,49.58,49.65,49.57,49.61,11800.0
2014-03-31 12:25:00,49.6,49.62,49.53,49.55,12300.0,49.6,49.62,49.53,49.55,12300.0
2014-03-31 12:30:00,49.56,49.68,49.56,49.65,39200.0,49.56,49.68,49.56,49.65,39200.0
2014-03-31 12:35:00,49.64,49.7,49.55,49.58,19400.0,49.64,49.7,49.55,49.58,19400.0
2014-03-31 12:40:00,49.57,49.58,49.49,49.5,21100.0,49.57,49.58,49.49,49.5,21100.0
2014-03-31 12:45:00,49.49,49.61,49.48,49.61,183300.0,49.49,49.61,49.48,49.61,183300.0
2014-03-31 12:50:00,49.62,49.63,49.52,49.54,14500.0,49.62,49.63,49.52,49.54,14500.0
2014-03-31 12:55:00,49.54,49.59,49.53,49.58,7300.0,49.54,49.59,49.53,49.58,7300.0
2014-03-31 13:00:00,49.58,49.59,49.48,49.48,16000.0,49.58,49.59,49.48,49.48,16000.0
2014-03-31 13:05:00,49.48,49.53,49.48,49.52,8500.0,49.48,49.53,49.48,49.52,8500.0
2014-03-31 13:10:00,49.53,49.54,49.48,49.5,8600.0,49.53,49.54,49.48,49.5,8600.0
2014-03-31 13:15:00,49.51,49.57,49.48,49.54,18600.0,49.51,49.57,49.48,49.54,18600.0
2014-03-31 13:20:00,49.54,49.54,49.46,49.48,7400.0,49.54,49.54,49.46,49.48,7400.0
2014-03-31 13:25:00,49.49,49.56,49.48,49.5,12300.0,49.49,49.56,49.48,49.5,12300.0
2014-03-31 13:30:00,49.5,49.56,49.5,49.51,6300.0,49.5,49.56,49.5,49.51,6300.0
2014-03-31 13:35:00,49.51,49.51,49.41,49.41,8300.0,49.51,49.51,49.41,49.41,8300.0
2014-03-31 13:40:00,49.41,49.43,49.38,49.43,11100.0,49.41,49.43,49.38,49.43,11100.0
2014-03-31 13:45:00,49.42,49.42,49.34,49.34,34300.0,49.42,49.42,49.34,49.34,34300.0
2014-03-31 13:50:00,49.35,49.35,49.22,49.23,18500.0,49.35,49.35,49.22,49.23,18500.0
2014-03-31 13:55:00,49.23,49.23,49.13,49.16,13000.0,49.23,49.23,49.13,49.16,13000.0
2014-03-31 14:00:00,49.15,49.22,49.12,49.13,18500.0,49.15,49.22,49.12,49.13,18500.0
2014-03-31 14:05:00,49.13,49.27,49.12,49.22,14300.0,49.13,49.27,49.12,49.22,14300.0
2014-03-31 14:10:00,49.22,49.22,49.17,49.19,10100.0,49.22,49.22,49.17,49.19,10100.0
2014-03-31 14:15:00,49.19,49.2,49.13,49.17,79500.0,49.19,49.2,49.13,49.17,79500.0
2014-03-31 14:20:00,49.16,49.16,49.13,49.14,16600.0,49.16,49.16,49.13,49.14,16600.0
2014-03-31 14:25:00,49.14,49.2,49.09,49.2,19200.0,49.14,49.2,49.09,49.2,19200.0
2014-03-31 14:30:00,49.2,49.27,49.2,49.26,10400.0,49.2,49.27,49.2,49.26,10400.0
2014-03-31 14:35:00,49.26,49.29,49.23,49.27,12600.0,49.26,49.29,49.23,49.27,12600.0
2014-03-31 14:40:00,49.26,49.33,49.25,49.26,26100.0,49.26,49.33,49.25,49.26,26100.0
2014-03-31 14:45:00,49.28,49.33,49.28,49.32,13000.0,49.28,49.33,49.28,49.32,13000.0
2014-03-31 14:50:00,49.32,49.34,49.31,49.34,5800.0,49.32,49.34,49.31,49.34,5800.0
2014-03-31 14:55:00,49.35,49.37,49.31,49.33,17700.0,49.35,49.37,49.31,49.33,17700.0
2014-03-31 15:00:00,49.33,49.35,49.28,49.33,24300.0,49.33,49.35,49.28,49.33,24300.0
2014-03-31 15:05:00,49.32,49.38,49.31,49.37,17300.0,49.32,49.38,49.31,49.37,17300.0
2014-03-31 15:10:00,49.38,49.43,49.38,49.43,21300.0,49.38,49.43,49.38,49.43,21300.0
2014-03-31 15:15:00,49.42,49.43,49.37,49.41,16400.0,49.42,49.43,49.37,49.41,16400.0
2014-03-31 15:20:00,49.42,49.45,49.39,49.44,14000.0,49.42,49.45,49.39,49.44,14000.0
2014-03-31 15:25:00,49.45,49.46,49.43,49.43,15700.0,49.45,49.46,49.43,49.43,15700.0
2014-03-31 15:30:00,49.44,49.44,49.36,49.42,19900.0,49.44,49.44,49.36,49.42,19900.0
2014-03-31 15:35:00,49.41,49.44,49.39,49.4,27800.0,49.41,49.44,49.39,49.4,27800.0
2014-03-31 15:40:00,49.39,49.4,49.29,49.3,49100.0,49.39,49.4,49.29,49.3,49100.0
2014-03-31 15:45:00,49.29,49.34,49.24,49.24,42900.0,49.29,49.34,49.24,49.24,42900.0
2014-03-31 15:50:00,49.26,49.26,49.16,49.22,179400.0,49.26,49.26,49.16,49.22,179400.0
2014-03-31 15:55:00,49.22,49.22,49.15,49.18,185800.0,49.22,49.22,49.15,49.18,185800.0
2014-04-01 09:30:00,48.79,49.14,48.48,49.14,300400.0,48.79,49.14,48.48,49.14,300400.0
2014-04-01 09:35:00,49.11,49.56,49.1,49.5,151400.0,49.11,49.56,49.1,49.5,151400.0
2014-04-01 09:40:00,49.52,49.77,49.38,49.74,73000.0,49.52,49.77,49.38,49.74,73000.0
2014-04-01 09:45:00,49.71,50.11,49.69,50.06,127200.0,49.71,50.11,49.69,50.06,127200.0
2014-04-01 09:50:00,50.06,50.09,49.82,49.85,79700.0,50.06,50.09,49.82,49.85,79700.0
2014-04-01 09:55:00,49.86,49.86,49.74,49.82,21300.0,49.86,49.86,49.74,49.82,21300.0
2014-04-01 10:00:00,49.82,49.92,49.75,49.83,17000.0,49.82,49.92,49.75,49.83,17000.0
2014-04-01 10:05:00,49.83,49.91,49.79,49.86,20800.0,49.83,49.91,49.79,49.86,20800.0
2014-04-01 10:10:00,49.89,49.9,49.76,49.76,23900.0,49.89,49.9,49.76,49.76,23900.0
2014-04-01 10:15:00,49.73,49.82,49.66,49.78,17000.0,49.73,49.82,49.66,49.78,17000.0
2014-04-01 10:20:00,49.78,49.8,49.74,49.74,9900.0,49.78,49.8,49.74,49.74,9900.0
2014-04-01 10:25:00,49.74,49.79,49.69,49.75,24800.0,49.74,49.79,49.69,49.75,24800.0
2014-04-01 10:30:00,49.75,49.87,49.75,49.8,67000.0,49.75,49.87,49.75,49.8,67000.0
2014-04-01 10:35:00,49.8,49.87,49.8,49.86,66400.0,49.8,49.87,49.8,49.86,66400.0
2014-04-01 10:40:00,49.85,49.86,49.8,49.82,19100.0,49.85,49.86,49.8,49.82,19100.0
2014-04-01 10:45:00,49.83,49.84,49.74,49.75,20900.0,49.83,49.84,49.74,49.75,20900.0
2014-04-01 10:50:00,49.74,49.74,49.62,49.69,26700.0,49.74,49.74,49.62,49.69,26700.0
2014-04-01 10:55:00,49.7,49.8,49.69,49.74,14400.0,49.7,49.8,49.69,49.74,14400.0
2014-04-01 11:00:00,49.72,49.74,49.6,49.61,22100.0,49.72,49.74,49.6,49.61,22100.0
2014-04-01 11:05:00,49.61,49.68,49.6,49.66,27400.0,49.61,49.68,49.6,49.66,27400.0
2014-04-01 11:10:00,49.66,49.76,49.66,49.68,15100.0,49.66,49.76,49.66,49.68,15100.0
2014-04-01 11:15:00,49.69,49.7,49.63,49.67,23000.0,49.69,49.7,49.63,49.67,23000.0
2014-04-01 11:20:00,49.66,49.72,49.66,49.66,22400.0,49.66,49.72,49.66,49.66,22400.0
2014-04-01 11:25:00,49.66,49.67,49.56,49.64,17800.0,49.66,49.67,49.56,49.64,17800.0
2014-04-01 11:30:00,49.64,49.69,49.62,49.68,61900.0,49.64,49.69,49.62,49.68,61900.0
2014-04-01 11:35:00,49.68,49.69,49.6,49.6,21100.0,49.68,49.69,49.6,49.6,21100.0
2014-04-01 11:40:00,49.6,49.69,49.58,49.69,24500.0,49.6,49.69,49.58,49.69,24500.0
2014-04-01 11:45:00,49.68,49.68,49.6,49.6,23100.0,49.68,49.68,49.6,49.6,23100.0
2014-04-01 11:50:00,49.61,49.65,49.59,49.62,16000.0,49.61,49.65,49.59,49.62,16000.0
2014-04-01 11:55:00,49.61,49.61,49.48,49.51,34600.0,49.61,49.61,49.48,49.51,34600.0
2014-04-01 12:00:00,49.51,49.52,49.44,49.46,13500.0,49.51,49.52,49.44,49.46,13500.0
2014-04-01 12:05:00,49.46,49.47,49.34,49.36,22600.0,49.46,49.47,49.34,49.36,22600.0
2014-04-01 12:10:00,49.36,49.41,49.33,49.4,15700.0,49.36,49.41,49.33,49.4,15700.0
2014-04-01 12:15:00,49.4,49.47,49.38,49.46,27200.0,49.4,49.47,49.38,49.46,27200.0
2014-04-01 12:20:00,49.48,49.51,49.45,49.5,14900.0,49.48,49.51,49.45,49.5,14900.0
2014-04-01 12:25:00,49.5,49.57,49.48,49.57,7500.0,49.5,49.57,49.48,49.57,7500.0
2014-04-01 12:30:00,49.57,49.58,49.53,49.53,13200.0,49.57,49.58,49.53,49.53,13200.0
2014-04-01 12:35:00,49.52,49.59,49.52,49.58,11500.0,49.52,49.59,49.52,49.58,11500.0
2014-04-01 12:40:00,49.58,49.65,49.58,49.65,24400.0,49.58,49.65,49.58,49.65,24400.0
2014-04-01 12:45:00,49.65,49.68,49.63,49.65,27900.0,49.65,49.68,49.63,49.65,27900.0
2014-04-01 12:50:00,49.66,49.67,49.62,49.64,14100.0,49.66,49.67,49.62,49.64,14100.0
2014-04-01 12:55:00,49.64,49.71,49.62,49.69,12300.0,49.64,49.71,49.62,49.69,12300.0
2014-04-01 13:00:00,49.69,49.69,49.59,49.63,30900.0,49.69,49.69,49.59,49.63,30900.0
2014-04-01 13:05:00,49.63,49.63,49.56,49.57,34000.0,49.63,49.63,49.56,49.57,34000.0
2014-04-01 13:10:00,49.57,49.59,49.49,49.5,24300.0,49.57,49.59,49.49,49.5,24300.0
2014-04-01 13:15:00,49.5,49.54,49.5,49.53,6600.0,49.5,49.54,49.5,49.53,6600.0
2014-04-01 13:20:00,49.53,49.53,49.46,49.51,10900.0,49.53,49.53,49.46,49.51,10900.0
2014-04-01 13:25:00,49.52,49.61,49.51,49.61,5300.0,49.52,49.61,49.51,49.61,5300.0
2014-04-01 13:30:00,49.62,49.64,49.56,49.59,36900.0,49.62,49.64,49.56,49.59,36900.0
2014-04-01 13:35:00,49.59,49.62,49.55,49.62,21400.0,49.59,49.62,49.55,49.62,21400.0
2014-04-01 13:40:00,49.62,49.72,49.6,49.72,16700.0,49.62,49.72,49.6,49.72,16700.0
2014-04-01 13:45:00,49.72,49.73,49.68,49.7,10500.0,49.72,49.73,49.68,49.7,10500.0
2014-04-01 13:50:00,49.7,49.73,49.68,49.72,11100.0,49.7,49.73,49.68,49.72,11100.0
2014-04-01 13:55:00,49.72,49.77,49.69,49.76,11500.0,49.72,49.77,49.69,49.76,11500.0
2014-04-01 14:00:00,49.77,49.86,49.77,49.85,30300.0,49.77,49.86,49.77,49.85,30300.0
2014-04-01 14:05:00,49.86,49.9,49.86,49.88,15900.0,49.86,49.9,49.86,49.88,15900.0
2014-04-01 14:10:00,49.89,49.9,49.83,49.83,14000.0,49.89,49.9,49.83,49.83,14000.0
2014-04-01 14:15:00,49.83,49.87,49.82,49.86,10900.0,49.83,49.87,49.82,49.86,10900.0
2014-04-01 14:20:00,49.86,49.91,49.86,49.91,7500.0,49.86,49.91,49.86,49.91,7500.0
2014-04-01 14:25:00,49.92,49.92,49.83,49.84,16300.0,49.92,49.92,49.83,49.84,16300.0
2014-04-01 14:30:00,49.84,49.88,49.81,49.88,11900.0,49.84,49.88,49.81,49.88,11900.0
2014-04-01 14:35:00,49.88,49.91,49.85,49.88,39300.0,49.88,49.91,49.85,49.88,39300.0
2014-04-01 14:40:00,49.88,49.94,49.88,49.92,14300.0,49.88,49.94,49.88,49.92,14300.0
2014-04-01 14:45:00,49.91,49.92,49.88,49.88,10000.0,49.91,49.92,49.88,49.88,10000.0
2014-04-01 14:50:00,49.88,49.94,49.87,49.94,11200.0,49.88,49.94,49.87,49.94,11200.0
2014-04-01 14:55:00,49.92,49.97,49.92,49.95,15100.0,49.92,49.97,49.92,49.95,15100.0
2014-04-01 15:00:00,49.95,49.95,49.89,49.89,26500.0,49.95,49.95,49.89,49.89,26500.0
2014-04-01 15:05:00,49.9,49.94,49.87,49.94,21200.0,49.9,49.94,49.87,49.94,21200.0
2014-04-01 15:10:00,49.94,49.97,49.92,49.94,14300.0,49.94,49.97,49.92,49.94,14300.0
2014-04-01 15:15:00,49.94,49.96,49.93,49.94,10700.0,49.94,49.96,49.93,49.94,10700.0
2014-04-01 15:20:00,49.94,49.98,49.94,49.98,14000.0,49.94,49.98,49.94,49.98,14000.0
2014-04-01 15:25:00,49.98,50.0,49.95,49.99,29100.0,49.98,50.0,49.95,49.99,29100.0
2014-04-01 15:30:00,49.98,49.98,49.93,49.94,40400.0,49.98,49.98,49.93,49.94,40400.0
2014-04-01 15:35:00,49.94,49.97,49.94,49.97,32500.0,49.94,49.97,49.94,49.97,32500.0
2014-04-01 15:40:00,49.97,50.0,49.96,49.99,34200.0,49.97,50.0,49.96,49.99,34200.0
2014-04-01 15:45:00,49.98,50.02,49.97,50.0,76300.0,49.98,50.02,49.97,50.0,76300.0
2014-04-01 15:50:00,50.01,50.12,50.01,50.09,81800.0,50.01,50.12,50.01,50.09,81800.0
2014-04-01 15:55:00,50.09,50.11,50.05,50.06,87900.0,50.09,50.11,50.05,50.06,87900.0
2014-04-02 09:30:00,50.1,50.29,49.96,49.96,61400.0,50.1,50.29,49.96,49.96,61400.0
2014-04-02 09:35:00,49.92,50.15,49.92,50.06,56400.0,49.92,50.15,49.92,50.06,56400.0
2014-04-02 09:40:00,50.07,50.15,50.02,50.13,28400.0,50.07,50.15,50.02,50.13,28400.0
2014-04-02 09:45:00,50.13,50.19,50.09,50.15,69000.0,50.13,50.19,50.09,50.15,69000.0
2014-04-02 09:50:00,50.11,50.2,50.01,50.07,120500.0,50.11,50.2,50.01,50.07,120500.0
2014-04-02 09:55:00,50.07,50.1,49.79,49.79,28900.0,50.07,50.1,49.79,49.79,28900.0
2014-04-02 10:00:00,49.81,49.89,49.73,49.86,13400.0,49.81,49.89,49.73,49.86,13400.0
2014-04-02 10:05:00,49.87,49.97,49.81,49.95,20900.0,49.87,49.97,49.81,49.95,20900.0
2014-04-02 10:10:00,49.98,49.98,49.75,49.75,32600.0,49.98,49.98,49.75,49.75,32600.0
2014-04-02 10:15:00,49.73,49.8,49.7,49.77,51100.0,49.73,49.8,49.7,49.77,51100.0
2014-04-02 10:20:00,49.77,49.9,49.77,49.86,8500.0,49.77,49.9,49.77,49.86,8500.0
2014-04-02 10:25:00,49.85,50.01,49.85,49.99,6400.0,49.85,50.01,49.85,49.99,6400.0
2014-04-02 10:30:00,50.02,50.06,49.95,49.95,9200.0,50.02,50.06,49.95,49.95,9200.0
2014-04-02 10:35:00,49.98,50.0,49.89,49.93,10800.0,49.98,50.0,49.89,49.93,10800.0
2014-04-02 10:40:00,49.94,50.02,49.94,49.94,7900.0,49.94,50.02,49.94,49.94,7900.0
2014-04-02 10:45:00,49.94,49.98,49.85,49.91,17600.0,49.94,49.98,49.85,49.91,17600.0
2014-04-02 10:50:00,49.9,50.02,49.9,50.02,12500.0,49.9,50.02,49.9,50.02,12500.0
2014-04-02 10:55:00,50.01,50.05,50.0,50.03,29700.0,50.01,50.05,50.0,50.03,29700.0
2014-04-02 11:00:00,50.04,50.06,49.96,49.98,33300.0,50.04,50.06,49.96,49.98,33300.0
2014-04-02 11:05:00,49.98,50.03,49.86,49.86,9100.0,49.98,50.03,49.86,49.86,9100.0
2014-04-02 11:10:00,49.86,49.93,49.83,49.83,8100.0,49.86,49.93,49.83,49.83,8100.0
2014-04-02 11:15:00,49.82,49.89,49.82,49.89,4700.0,49.82,49.89,49.82,49.89,4700.0
2014-04-02 11:20:00,49.9,49.96,49.9,49.95,14900.0,49.9,49.96,49.9,49.95,14900.0
2014-04-02 11:25:00,49.94,49.94,49.88,49.9,6900.0,49.94,49.94,49.88,49.9,6900.0
2014-04-02 11:30:00,49.9,49.9,49.79,49.8,7800.0,49.9,49.9,49.79,49.8,7800.0
2014-04-02 11:35:00,49.81,49.87,49.79,49.87,3000.0,49.81,49.87,49.79,49.87,3000.0
2014-04-02 11:40:00,49.86,49.89,49.86,49.89,6500.0,49.86,49.89,49.86,49.89,6500.0
2014-04-02 11:45:00,49.89,49.91,49.87,49.9,5900.0,49.89,49.91,49.87,49.9,5900.0
2014-04-02 11:50:00,49.89,49.93,49.88,49.9,25500.0,49.89,49.93,49.88,49.9,25500.0
2014-04-02 11:55:00,49.9,49.92,49.88,49.91,9100.0,49.9,49.92,49.88,49.91,9100.0
2014-04-02 12:00:00,49.91,49.92,49.9,49.9,13800.0,49.91,49.92,49.9,49.9,13800.0
2014-04-02 12:05:00,49.9,49.92,49.87,49.91,15500.0,49.9,49.92,49.87,49.91,15500.0
2014-04-02 12:10:00,49.89,49.91,49.88,49.88,9700.0,49.89,49.91,49.88,49.88,9700.0
2014-04-02 12:15:00,49.87,49.91,49.87,49.87,17200.0,49.87,49.91,49.87,49.87,17200.0
2014-04-02 12:20:00,49.86,49.91,49.86,49.88,15200.0,49.86,49.91,49.86,49.88,15200.0
2014-04-02 12:25:00,49.89,49.91,49.79,49.82,7400.0,49.89,49.91,49.79,49.82,7400.0
2014-04-02 12:30:00,49.82,49.83,49.79,49.8,4100.0,49.82,49.83,49.79,49.8,4100.0
2014-04-02 12:35:00,49.8,49.8,49.73,49.74,6100.0,49.8,49.8,49.73,49.74,6100.0
2014-04-02 12:40:00,49.73,49.75,49.73,49.74,1600.0,49.73,49.75,49.73,49.74,1600.0
2014-04-02 12:45:00,49.74,49.74,49.71,49.71,12400.0,49.74,49.74,49.71,49.71,12400.0
2014-04-02 12:50:00,49.71,49.71,49.64,49.64,13400.0,49.71,49.71,49.64,49.64,13400.0
2014-04-02 12:55:00,49.65,49.65,49.55,49.55,13700.0,49.65,49.65,49.55,49.55,13700.0
2014-04-02 13:00:00,49.56,49.57,49.55,49.57,4100.0,49.56,49.57,49.55,49.57,4100.0
2014-04-02 13:05:00,49.56,49.6,49.56,49.6,22500.0,49.56,49.6,49.56,49.6,22500.0
2014-04-02 13:10:00,49.61,49.74,49.58,49.73,77800.0,49.61,49.74,49.58,49.73,77800.0
2014-04-02 13:15:00,49.74,49.83,49.74,49.79,21100.0,49.74,49.83,49.74,49.79,21100.0
2014-04-02 13:20:00,49.78,49.78,49.69,49.71,9200.0,49.78,49.78,49.69,49.71,9200.0
2014-04-02 13:25:00,49.69,49.71,49.63,49.65,33300.0,49.69,49.71,49.63,49.65,33300.0
2014-04-02 13:30:00,49.66,49.68,49.66,49.66,10700.0,49.66,49.68,49.66,49.66,10700.0
2014-04-02 13:35:00,49.65,49.67,49.58,49.6,4400.0,49.65,49.67,49.58,49.6,4400.0
2014-04-02 13:40:00,49.6,49.67,49.56,49.57,32400.0,49.6,49.67,49.56,49.57,32400.0
2014-04-02 13:45:00,49.56,49.57,49.5,49.51,12300.0,49.56,49.57,49.5,49.51,12300.0
2014-04-02 13:50:00,49.52,49.52,49.45,49.46,17500.0,49.52,49.52,49.45,49.46,17500.0
2014-04-02 13:55:00,49.46,49.5,49.43,49.5,12200.0,49.46,49.5,49.43,49.5,12200.0
2014-04-02 14:00:00,49.51,49.56,49.49,49.56,10000.0,49.51,49.56,49.49,49.56,10000.0
2014-04-02 14:05:00,49.56,49.57,49.52,49.53,7300.0,49.56,49.57,49.52,49.53,7300.0
2014-04-02 14:10:00,49.53,49.55,49.53,49.55,3200.0,49.53,49.55,49.53,49.55,3200.0
2014-04-02 14:15:00,49.55,49.59,49.52,49.56,10900.0,49.55,49.59,49.52,49.56,10900.0
2014-04-02 14:20:00,49.56,49.56,49.54,49.56,9500.0,49.56,49.56,49.54,49.56,9500.0
2014-04-02 14:25:00,49.56,49.56,49.49,49.53,12100.0,49.56,49.56,49.49,49.53,12100.0
2014-04-02 14:30:00,49.53,49.54,49.51,49.54,5000.0,49.53,49.54,49.51,49.54,5000.0
2014-04-02 14:35:00,49.53,49.57,49.51,49.55,8400.0,49.53,49.57,49.51,49.55,8400.0
2014-04-02 14:40:00,49.55,49.6,49.54,49.56,70300.0,49.55,49.6,49.54,49.56,70300.0
2014-04-02 14:45:00,49.56,49.56,49.5,49.52,11700.0,49.56,49.56,49.5,49.52,11700.0
2014-04-02 14:50:00,49.52,49.53,49.5,49.52,6500.0,49.52,49.53,49.5,49.52,6500.0
2014-04-02 14:55:00,49.53,49.54,49.48,49.53,22200.0,49.53,49.54,49.48,49.53,22200.0
2014-04-02 15:00:00,49.54,49.55,49.5,49.52,19100.0,49.54,49.55,49.5,49.52,19100.0
2014-04-02 15:05:00,49.51,49.54,49.5,49.5,9100.0,49.51,49.54,49.5,49.5,9100.0
2014-04-02 15:10:00,49.51,49.56,49.49,49.53,24700.0,49.51,49.56,49.49,49.53,24700.0
2014-04-02 15:15:00,49.54,49.54,49.5,49.5,19800.0,49.54,49.54,49.5,49.5,19800.0
2014-04-02 15:20:00,49.49,49.49,49.43,49.47,27400.0,49.49,49.49,49.43,49.47,27400.0
2014-04-02 15:25:00,49.47,49.57,49.47,49.56,19700.0,49.47,49.57,49.47,49.56,19700.0
2014-04-02 15:30:00,49.57,49.6,49.56,49.57,29600.0,49.57,49.6,49.56,49.57,29600.0
2014-04-02 15:35:00,49.57,49.58,49.54,49.54,46500.0,49.57,49.58,49.54,49.54,46500.0
2014-04-02 15:40:00,49.54,49.61,49.53,49.59,51400.0,49.54,49.61,49.53,49.59,51400.0
2014-04-02 15:45:00,49.6,49.64,49.57,49.63,70500.0,49.6,49.64,49.57,49.63,70500.0
2014-04-02 15:50:00,49.62,49.62,49.57,49.59,74400.0,49.62,49.62,49.57,49.59,74400.0
2014-04-02 15:55:00,49.59,49.63,49.55,49.57,154100.0,49.59,49.63,49.55,49.57,154100.0
2014-04-03 09:30:00,49.71,49.9,49.43,49.65,42000.0,49.71,49.9,49.43,49.65,42000.0
2014-04-03 09:35:00,49.64,49.74,49.44,49.44,9500.0,49.64,49.74,49.44,49.44,9500.0
2014-04-03 09:40:00,49.44,49.59,49.38,49.58,10500.0,49.44,49.59,49.38,49.58,10500.0
2014-04-03 09:45:00,49.57,49.62,49.53,49.55,8300.0,49.57,49.62,49.53,49.55,8300.0
2014-04-03 09:50:00,49.51,49.61,49.5,49.59,24200.0,49.51,49.61,49.5,49.59,24200.0
2014-04-03 09:55:00,49.59,49.68,49.58,49.66,6700.0,49.59,49.68,49.58,49.66,6700.0
2014-04-03 10:00:00,49.65,49.69,49.5,49.52,61500.0,49.65,49.69,49.5,49.52,61500.0
2014-04-03 10:05:00,49.53,49.53,49.33,49.33,17900.0,49.53,49.53,49.33,49.33,17900.0
2014-04-03 10:10:00,49.33,49.37,49.23,49.23,24400.0,49.33,49.37,49.23,49.23,24400.0
2014-04-03 10:15:00,49.22,49.22,49.1,49.14,16700.0,49.22,49.22,49.1,49.14,16700.0
2014-04-03 10:20:00,49.15,49.25,49.14,49.16,6900.0,49.15,49.25,49.14,49.16,6900.0
2014-04-03 10:25:00,49.17,49.17,49.07,49.08,9600.0,49.17,49.17,49.07,49.08,9600.0
2014-04-03 10:30:00,49.09,49.11,49.02,49.02,15800.0,49.09,49.11,49.02,49.02,15800.0
2014-04-03 10:35:00,49.02,49.04,48.99,48.99,9200.0,49.02,49.04,48.99,48.99,9200.0
2014-04-03 10:40:00,49.01,49.01,48.92,48.92,19200.0,49.01,49.01,48.92,48.92,19200.0
2014-04-03 10:45:00,48.91,49.0,48.91,48.98,14300.0,48.91,49.0,48.91,48.98,14300.0
2014-04-03 10:50:00,49.01,49.01,48.91,48.91,11500.0,49.01,49.01,48.91,48.91,11500.0
2014-04-03 10:55:00,48.9,48.95,48.77,48.92,15100.0,48.9,48.95,48.77,48.92,15100.0
2014-04-03 11:00:00,48.94,48.94,48.81,48.84,16000.0,48.94,48.94,48.81,48.84,16000.0
2014-04-03 11:05:00,48.84,48.86,48.78,48.86,35600.0,48.84,48.86,48.78,48.86,35600.0
2014-04-03 11:10:00,48.86,48.94,48.83,48.88,27800.0,48.86,48.94,48.83,48.88,27800.0
2014-04-03 11:15:00,48.87,48.92,48.85,48.88,17600.0,48.87,48.92,48.85,48.88,17600.0
2014-04-03 11:20:00,48.88,48.88,48.73,48.73,25000.0,48.88,48.88,48.73,48.73,25000.0
2014-04-03 11:25:00,48.75,48.77,48.64,48.67,34000.0,48.75,48.77,48.64,48.67,34000.0
2014-04-03 11:30:00,48.66,48.67,48.43,48.52,33100.0,48.66,48.67,48.43,48.52,33100.0
2014-04-03 11:35:00,48.51,48.54,48.48,48.49,33300.0,48.51,48.54,48.48,48.49,33300.0
2014-04-03 11:40:00,48.5,48.51,48.21,48.21,143700.0,48.5,48.51,48.21,48.21,143700.0
2014-04-03 11:45:00,48.23,48.37,48.18,48.37,62600.0,48.23,48.37,48.18,48.37,62600.0
2014-04-03 11:50:00,48.37,48.44,48.32,48.39,44300.0,48.37,48.44,48.32,48.39,44300.0
2014-04-03 11:55:00,48.39,48.58,48.39,48.55,17300.0,48.39,48.58,48.39,48.55,17300.0
2014-04-03 12:00:00,48.54,48.61,48.53,48.61,11500.0,48.54,48.61,48.53,48.61,11500.0
2014-04-03 12:05:00,48.64,48.65,48.57,48.57,14700.0,48.64,48.65,48.57,48.57,14700.0
2014-04-03 12:10:00,48.59,48.6,48.53,48.54,6900.0,48.59,48.6,48.53,48.54,6900.0
2014-04-03 12:15:00,48.53,48.55,48.49,48.54,27200.0,48.53,48.55,48.49,48.54,27200.0
2014-04-03 12:20:00,48.53,48.55,48.51,48.52,7300.0,48.53,48.55,48.51,48.52,7300.0
2014-04-03 12:25:00,48.53,48.53,48.45,48.47,9900.0,48.53,48.53,48.45,48.47,9900.0
2014-04-03 12:30:00,48.48,48.48,48.34,48.38,12800.0,48.48,48.48,48.34,48.38,12800.0
2014-04-03 12:35:00,48.37,48.43,48.36,48.38,11900.0,48.37,48.43,48.36,48.38,11900.0
2014-04-03 12:40:00,48.37,48.38,48.29,48.29,23800.0,48.37,48.38,48.29,48.29,23800.0
2014-04-03 12:45:00,48.3,48.34,48.24,48.3,45600.0,48.3,48.34,48.24,48.3,45600.0
2014-04-03 12:50:00,48.3,48.43,48.3,48.43,21300.0,48.3,48.43,48.3,48.43,21300.0
2014-04-03 12:55:00,48.43,48.47,48.43,48.44,13500.0,48.43,48.47,48.43,48.44,13500.0
2014-04-03 13:00:00,48.44,48.51,48.42,48.47,16000.0,48.44,48.51,48.42,48.47,16000.0
2014-04-03 13:05:00,48.47,48.49,48.42,48.45,15900.0,48.47,48.49,48.42,48.45,15900.0
2014-04-03 13:10:00,48.45,48.52,48.43,48.52,12300.0,48.45,48.52,48.43,48.52,12300.0
2014-04-03 13:15:00,48.52,48.55,48.48,48.54,5400.0,48.52,48.55,48.48,48.54,5400.0
2014-04-03 13:20:00,48.54,48.54,48.52,48.52,1600.0,48.54,48.54,48.52,48.52,1600.0
2014-04-03 13:25:00,48.52,48.56,48.5,48.52,7300.0,48.52,48.56,48.5,48.52,7300.0
2014-04-03 13:30:00,48.52,48.54,48.5,48.53,6400.0,48.52,48.54,48.5,48.53,6400.0
2014-04-03 13:35:00,48.54,48.54,48.48,48.49,5300.0,48.54,48.54,48.48,48.49,5300.0
2014-04-03 13:40:00,48.5,48.59,48.5,48.55,7000.0,48.5,48.59,48.5,48.55,7000.0
2014-04-03 13:45:00,48.57,48.57,48.54,48.55,3500.0,48.57,48.57,48.54,48.55,3500.0
2014-04-03 13:50:00,48.55,48.56,48.5,48.51,6500.0,48.55,48.56,48.5,48.51,6500.0
2014-04-03 13:55:00,48.51,48.51,48.42,48.44,10300.0,48.51,48.51,48.42,48.44,10300.0
2014-04-03 14:00:00,48.43,48.44,48.38,48.41,9800.0,48.43,48.44,48.38,48.41,9800.0
2014-04-03 14:05:00,48.4,48.47,48.4,48.44,24300.0,48.4,48.47,48.4,48.44,24300.0
2014-04-03 14:10:00,48.45,48.47,48.44,48.46,60100.0,48.45,48.47,48.44,48.46,60100.0
2014-04-03 14:15:00,48.45,48.46,48.45,48.46,5600.0,48.45,48.46,48.45,48.46,5600.0
2014-04-03 14:20:00,48.46,48.49,48.45,48.49,9400.0,48.46,48.49,48.45,48.49,9400.0
2014-04-03 14:25:00,48.48,48.53,48.48,48.53,51000.0,48.48,48.53,48.48,48.53,51000.0
2014-04-03 14:30:00,48.53,48.55,48.51,48.55,58900.0,48.53,48.55,48.51,48.55,58900.0
2014-04-03 14:35:00,48.55,48.55,48.4,48.43,31900.0,48.55,48.55,48.4,48.43,31900.0
2014-04-03 14:40:00,48.41,48.43,48.3,48.42,55800.0,48.41,48.43,48.3,48.42,55800.0
2014-04-03 14:45:00,48.42,48.43,48.4,48.41,18000.0,48.42,48.43,48.4,48.41,18000.0
2014-04-03 14:50:00,48.4,48.44,48.39,48.44,25000.0,48.4,48.44,48.39,48.44,25000.0
2014-04-03 14:55:00,48.45,48.55,48.45,48.55,26000.0,48.45,48.55,48.45,48.55,26000.0
2014-04-03 15:00:00,48.55,48.58,48.55,48.57,23300.0,48.55,48.58,48.55,48.57,23300.0
2014-04-03 15:05:00,48.55,48.57,48.53,48.55,26600.0,48.55,48.57,48.53,48.55,26600.0
2014-04-03 15:10:00,48.55,48.6,48.51,48.51,33200.0,48.55,48.6,48.51,48.51,33200.0
2014-04-03 15:15:00,48.51,48.51,48.44,48.49,36600.0,48.51,48.51,48.44,48.49,36600.0
2014-04-03 15:20:00,48.48,48.5,48.44,48.44,33300.0,48.48,48.5,48.44,48.44,33300.0
2014-04-03 15:25:00,48.45,48.51,48.42,48.5,56800.0,48.45,48.51,48.42,48.5,56800.0
2014-04-03 15:30:00,48.5,48.51,48.46,48.47,73700.0,48.5,48.51,48.46,48.47,73700.0
2014-04-03 15:35:00,48.47,48.51,48.45,48.49,41600.0,48.47,48.51,48.45,48.49,41600.0
2014-04-03 15:40:00,48.49,48.51,48.43,48.43,70900.0,48.49,48.51,48.43,48.43,70900.0
2014-04-03 15:45:00,48.44,48.45,48.39,48.4,124600.0,48.44,48.45,48.39,48.4,124600.0
2014-04-03 15:50:00,48.41,48.43,48.39,48.4,96800.0,48.41,48.43,48.39,48.4,96800.0
2014-04-03 15:55:00,48.4,48.41,48.28,48.3,251300.0,48.4,48.41,48.28,48.3,251300.0
2014-04-04 09:30:00,48.85,49.14,48.85,49.05,111300.0,48.85,49.14,48.85,49.05,111300.0
2014-04-04 09:35:00,49.04,49.08,48.63,48.63,52300.0,49.04,49.08,48.63,48.63,52300.0
2014-04-04 09:40:00,48.63,48.64,48.33,48.33,35900.0,48.63,48.64,48.33,48.33,35900.0
2014-04-04 09:45:00,48.33,48.37,48.11,48.23,32600.0,48.33,48.37,48.11,48.23,32600.0
2014-04-04 09:50:00,48.21,48.3,48.04,48.07,17800.0,48.21,48.3,48.04,48.07,17800.0
2014-04-04 09:55:00,48.06,48.2,47.96,48.15,30900.0,48.06,48.2,47.96,48.15,30900.0
2014-04-04 10:00:00,48.15,48.24,48.01,48.2,55600.0,48.15,48.24,48.01,48.2,55600.0
2014-04-04 10:05:00,48.23,48.32,48.22,48.29,162900.0,48.23,48.32,48.22,48.29,162900.0
2014-04-04 10:10:00,48.3,48.48,48.29,48.34,43100.0,48.3,48.48,48.29,48.34,43100.0
2014-04-04 10:15:00,48.36,48.4,48.08,48.09,75800.0,48.36,48.4,48.08,48.09,75800.0
2014-04-04 10:20:00,48.08,48.1,47.81,47.88,27300.0,48.08,48.1,47.81,47.88,27300.0
2014-04-04 10:25:00,47.88,48.15,47.79,48.15,37600.0,47.88,48.15,47.79,48.15,37600.0
2014-04-04 10:30:00,48.15,48.21,48.04,48.07,48300.0,48.15,48.21,48.04,48.07,48300.0
2014-04-04 10:35:00,48.07,48.12,47.99,48.05,27600.0,48.07,48.12,47.99,48.05,27600.0
2014-04-04 10:40:00,48.05,48.16,47.98,47.99,19600.0,48.05,48.16,47.98,47.99,19600.0
2014-04-04 10:45:00,48.04,48.11,48.01,48.02,14000.0,48.04,48.11,48.01,48.02,14000.0
2014-04-04 10:50:00,48.02,48.08,47.92,48.01,27100.0,48.02,48.08,47.92,48.01,27100.0
2014-04-04 10:55:00,48.02,48.05,47.8,47.81,28600.0,48.02,48.05,47.8,47.81,28600.0
2014-04-04 11:00:00,47.81,47.81,47.66,47.66,53500.0,47.81,47.81,47.66,47.66,53500.0
2014-04-04 11:05:00,47.66,47.66,47.36,47.36,95600.0,47.66,47.66,47.36,47.36,95600.0
2014-04-04 11:10:00,47.36,47.44,47.21,47.31,151400.0,47.36,47.44,47.21,47.31,151400.0
2014-04-04 11:15:00,47.32,47.35,47.19,47.21,47000.0,47.32,47.35,47.19,47.21,47000.0
2014-04-04 11:20:00,47.22,47.36,47.19,47.34,102000.0,47.22,47.36,47.19,47.34,102000.0
2014-04-04 11:25:00,47.35,47.38,47.17,47.2,62700.0,47.35,47.38,47.17,47.2,62700.0
2014-04-04 11:30:00,47.19,47.25,47.16,47.19,35200.0,47.19,47.25,47.16,47.19,35200.0
2014-04-04 11:35:00,47.19,47.25,46.92,46.93,138700.0,47.19,47.25,46.92,46.93,138700.0
2014-04-04 11:40:00,46.93,46.96,46.76,46.78,101300.0,46.93,46.96,46.76,46.78,101300.0
2014-04-04 11:45:00,46.77,46.84,46.63,46.82,89500.0,46.77,46.84,46.63,46.82,89500.0
2014-04-04 11:50:00,46.82,46.98,46.82,46.96,77500.0,46.82,46.98,46.82,46.96,77500.0
2014-04-04 11:55:00,46.94,46.99,46.92,46.95,42000.0,46.94,46.99,46.92,46.95,42000.0
2014-04-04 12:00:00,46.93,46.93,46.69,46.7,44200.0,46.93,46.93,46.69,46.7,44200.0
2014-04-04 12:05:00,46.69,46.77,46.62,46.66,35600.0,46.69,46.77,46.62,46.66,35600.0
2014-04-04 12:10:00,46.66,46.75,46.54,46.65,86500.0,46.66,46.75,46.54,46.65,86500.0
2014-04-04 12:15:00,46.66,46.8,46.59,46.74,26200.0,46.66,46.8,46.59,46.74,26200.0
2014-04-04 12:20:00,46.75,46.89,46.74,46.88,256900.0,46.75,46.89,46.74,46.88,256900.0
2014-04-04 12:25:00,46.86,46.87,46.75,46.81,159300.0,46.86,46.87,46.75,46.81,159300.0
2014-04-04 12:30:00,46.83,46.98,46.82,46.83,119200.0,46.83,46.98,46.82,46.83,119200.0
2014-04-04 12:35:00,46.84,46.93,46.79,46.93,48300.0,46.84,46.93,46.79,46.93,48300.0
2014-04-04 12:40:00,46.93,47.0,46.82,46.85,50000.0,46.93,47.0,46.82,46.85,50000.0
2014-04-04 12:45:00,46.84,46.85,46.72,46.74,27800.0,46.84,46.85,46.72,46.74,27800.0
2014-04-04 12:50:00,46.75,46.78,46.66,46.76,20200.0,46.75,46.78,46.66,46.76,20200.0
2014-04-04 12:55:00,46.76,46.89,46.76,46.86,45900.0,46.76,46.89,46.76,46.86,45900.0
2014-04-04 13:00:00,46.86,46.94,46.79,46.89,23000.0,46.86,46.94,46.79,46.89,23000.0
2014-04-04 13:05:00,46.9,47.01,46.85,46.97,24100.0,46.9,47.01,46.85,46.97,24100.0
2014-04-04 13:10:00,46.98,47.01,46.91,46.98,18000.0,46.98,47.01,46.91,46.98,18000.0
2014-04-04 13:15:00,46.97,47.13,46.97,47.11,30600.0,46.97,47.13,46.97,47.11,30600.0
2014-04-04 13:20:00,47.11,47.11,46.93,46.95,14600.0,47.11,47.11,46.93,46.95,14600.0
2014-04-04 13:25:00,46.98,47.05,46.97,46.99,19800.0,46.98,47.05,46.97,46.99,19800.0
2014-04-04 13:30:00,46.95,47.0,46.9,46.91,11900.0,46.95,47.0,46.9,46.91,11900.0
2014-04-04 13:35:00,46.92,47.07,46.92,47.04,16700.0,46.92,47.07,46.92,47.04,16700.0
2014-04-04 13:40:00,47.04,47.06,46.94,46.94,21500.0,47.04,47.06,46.94,46.94,21500.0
2014-04-04 13:45:00,46.95,47.04,46.95,46.97,16000.0,46.95,47.04,46.95,46.97,16000.0
2014-04-04 13:50:00,46.98,47.06,46.92,47.04,29600.0,46.98,47.06,46.92,47.04,29600.0
2014-04-04 13:55:00,47.03,47.03,46.95,46.99,9600.0,47.03,47.03,46.95,46.99,9600.0
2014-04-04 14:00:00,47.01,47.06,46.94,47.01,30200.0,47.01,47.06,46.94,47.01,30200.0
2014-04-04 14:05:00,47.03,47.15,46.98,47.1,95600.0,47.03,47.15,46.98,47.1,95600.0
2014-04-04 14:10:00,47.11,47.2,47.06,47.16,32700.0,47.11,47.2,47.06,47.16,32700.0
2014-04-04 14:15:00,47.17,47.31,47.17,47.26,22800.0,47.17,47.31,47.17,47.26,22800.0
2014-04-04 14:20:00,47.25,47.29,47.19,47.22,17300.0,47.25,47.29,47.19,47.22,17300.0
2014-04-04 14:25:00,47.22,47.22,47.08,47.08,27700.0,47.22,47.22,47.08,47.08,27700.0
2014-04-04 14:30:00,47.07,47.13,47.04,47.11,19700.0,47.07,47.13,47.04,47.11,19700.0
2014-04-04 14:35:00,47.11,47.11,46.99,47.04,28700.0,47.11,47.11,46.99,47.04,28700.0
2014-04-04 14:40:00,47.05,47.12,47.0,47.04,79600.0,47.05,47.12,47.0,47.04,79600.0
2014-04-04 14:45:00,47.04,47.12,46.99,47.11,32100.0,47.04,47.12,46.99,47.11,32100.0
2014-04-04 14:50:00,47.11,47.18,47.09,47.13,25600.0,47.11,47.18,47.09,47.13,25600.0
2014-04-04 14:55:00,47.13,47.21,47.13,47.21,44700.0,47.13,47.21,47.13,47.21,44700.0
2014-04-04 15:00:00,47.2,47.25,47.16,47.22,47600.0,47.2,47.25,47.16,47.22,47600.0
2014-04-04 15:05:00,47.23,47.32,47.22,47.32,204300.0,47.23,47.32,47.22,47.32,204300.0
2014-04-04 15:10:00,47.32,47.56,47.32,47.54,107300.0,47.32,47.56,47.32,47.54,107300.0
2014-04-04 15:15:00,47.55,47.72,47.49,47.71,98600.0,47.55,47.72,47.49,47.71,98600.0
2014-04-04 15:20:00,47.71,47.73,47.59,47.6,64200.0,47.71,47.73,47.59,47.6,64200.0
2014-04-04 15:25:00,47.6,47.75,47.54,47.73,79700.0,47.6,47.75,47.54,47.73,79700.0
2014-04-04 15:30:00,47.72,47.79,47.52,47.52,53300.0,47.72,47.79,47.52,47.52,53300.0
2014-04-04 15:35:00,47.52,47.52,47.43,47.44,70500.0,47.52,47.52,47.43,47.44,70500.0
2014-04-04 15:40:00,47.45,47.49,47.34,47.34,65200.0,47.45,47.49,47.34,47.34,65200.0
2014-04-04 15:45:00,47.34,47.36,47.3,47.34,107700.0,47.34,47.36,47.3,47.34,107700.0
2014-04-04 15:50:00,47.35,47.39,47.34,47.38,102000.0,47.35,47.39,47.34,47.38,102000.0
2014-04-04 15:55:00,47.39,47.41,47.29,47.32,210300.0,47.39,47.41,47.29,47.32,210300.0
2014-04-07 09:30:00,47.08,47.28,46.84,47.22,32800.0,47.08,47.28,46.84,47.22,32800.0
2014-04-07 09:35:00,47.16,47.21,47.01,47.05,5500.0,47.16,47.21,47.01,47.05,5500.0
2014-04-07 09:40:00,47.08,47.1,46.81,46.85,7300.0,47.08,47.1,46.81,46.85,7300.0
2014-04-07 09:45:00,46.78,47.07,46.75,47.03,24600.0,46.78,47.07,46.75,47.03,24600.0
2014-04-07 09:50:00,46.96,47.17,46.96,47.09,16900.0,46.96,47.17,46.96,47.09,16900.0
2014-04-07 09:55:00,47.11,47.46,47.11,47.46,9800.0,47.11,47.46,47.11,47.46,9800.0
2014-04-07 10:00:00,47.45,47.46,47.17,47.22,19300.0,47.45,47.46,47.17,47.22,19300.0
2014-04-07 10:05:00,47.22,47.39,47.1,47.39,22600.0,47.22,47.39,47.1,47.39,22600.0
2014-04-07 10:10:00,47.42,47.49,47.28,47.49,28200.0,47.42,47.49,47.28,47.49,28200.0
2014-04-07 10:15:00,47.5,47.5,47.2,47.39,11700.0,47.5,47.5,47.2,47.39,11700.0
2014-04-07 10:20:00,47.39,47.39,47.18,47.3,11200.0,47.39,47.39,47.18,47.3,11200.0
2014-04-07 10:25:00,47.3,47.4,47.21,47.22,41700.0,47.3,47.4,47.21,47.22,41700.0
2014-04-07 10:30:00,47.21,47.3,47.09,47.28,27300.0,47.21,47.3,47.09,47.28,27300.0
2014-04-07 10:35:00,47.3,47.33,47.0,47.08,50000.0,47.3,47.33,47.0,47.08,50000.0
2014-04-07 10:40:00,47.09,47.2,47.04,47.2,13300.0,47.09,47.2,47.04,47.2,13300.0
2014-04-07 10:45:00,47.19,47.19,47.05,47.07,14300.0,47.19,47.19,47.05,47.07,14300.0
2014-04-07 10:50:00,47.06,47.07,46.96,47.05,14900.0,47.06,47.07,46.96,47.05,14900.0
2014-04-07 10:55:00,47.05,47.14,47.0,47.12,17700.0,47.05,47.14,47.0,47.12,17700.0
2014-04-07 11:00:00,47.1,47.28,47.02,47.24,19600.0,47.1,47.28,47.02,47.24,19600.0
2014-04-07 11:05:00,47.24,47.24,47.09,47.09,6800.0,47.24,47.24,47.09,47.09,6800.0
2014-04-07 11:10:00,47.09,47.19,47.05,47.14,13500.0,47.09,47.19,47.05,47.14,13500.0
2014-04-07 11:15:00,47.13,47.22,47.07,47.16,16800.0,47.13,47.22,47.07,47.16,16800.0
2014-04-07 11:20:00,47.15,47.15,46.97,47.04,20200.0,47.15,47.15,46.97,47.04,20200.0
2014-04-07 11:25:00,47.03,47.06,46.96,46.97,15600.0,47.03,47.06,46.96,46.97,15600.0
2014-04-07 11:30:00,46.97,46.99,46.88,46.93,43400.0,46.97,46.99,46.88,46.93,43400.0
2014-04-07 11:35:00,46.94,46.99,46.88,46.92,9100.0,46.94,46.99,46.88,46.92,9100.0
2014-04-07 11:40:00,46.92,46.93,46.78,46.87,57900.0,46.92,46.93,46.78,46.87,57900.0
2014-04-07 11:45:00,46.87,46.9,46.81,46.81,18700.0,46.87,46.9,46.81,46.81,18700.0
2014-04-07 11:50:00,46.81,46.82,46.69,46.69,13300.0,46.81,46.82,46.69,46.69,13300.0
2014-04-07 11:55:00,46.69,46.75,46.65,46.71,15400.0,46.69,46.75,46.65,46.71,15400.0
2014-04-07 12:00:00,46.69,46.85,46.66,46.81,14400.0,46.69,46.85,46.66,46.81,14400.0
2014-04-07 12:05:00,46.81,46.81,46.7,46.7,4700.0,46.81,46.81,46.7,46.7,4700.0
2014-04-07 12:10:00,46.66,46.72,46.6,46.62,13400.0,46.66,46.72,46.6,46.62,13400.0
2014-04-07 12:15:00,46.61,46.62,46.52,46.54,12900.0,46.61,46.62,46.52,46.54,12900.0
2014-04-07 12:20:00,46.54,46.61,46.5,46.56,23500.0,46.54,46.61,46.5,46.56,23500.0
2014-04-07 12:25:00,46.59,46.67,46.56,46.62,5000.0,46.59,46.67,46.56,46.62,5000.0
2014-04-07 12:30:00,46.66,46.73,46.59,46.71,9000.0,46.66,46.73,46.59,46.71,9000.0
2014-04-07 12:35:00,46.7,46.76,46.64,46.73,12400.0,46.7,46.76,46.64,46.73,12400.0
2014-04-07 12:40:00,46.74,46.78,46.71,46.72,11400.0,46.74,46.78,46.71,46.72,11400.0
2014-04-07 12:45:00,46.71,46.73,46.62,46.64,7000.0,46.71,46.73,46.62,46.64,7000.0
2014-04-07 12:50:00,46.64,46.71,46.64,46.71,9700.0,46.64,46.71,46.64,46.71,9700.0
2014-04-07 12:55:00,46.71,46.76,46.68,46.68,11700.0,46.71,46.76,46.68,46.68,11700.0
2014-04-07 13:00:00,46.68,46.72,46.65,46.65,8600.0,46.68,46.72,46.65,46.65,8600.0
2014-04-07 13:05:00,46.65,46.65,46.48,46.53,19700.0,46.65,46.65,46.48,46.53,19700.0
2014-04-07 13:10:00,46.53,46.57,46.48,46.53,10200.0,46.53,46.57,46.48,46.53,10200.0
2014-04-07 13:15:00,46.53,46.6,46.51,46.52,10100.0,46.53,46.6,46.51,46.52,10100.0
2014-04-07 13:20:00,46.52,46.68,46.52,46.62,16400.0,46.52,46.68,46.52,46.62,16400.0
2014-04-07 13:25:00,46.6,46.66,46.52,46.55,20800.0,46.6,46.66,46.52,46.55,20800.0
2014-04-07 13:30:00,46.55,46.6,46.49,46.53,20000.0,46.55,46.6,46.49,46.53,20000.0
2014-04-07 13:35:00,46.52,46.52,46.38,46.38,32900.0,46.52,46.52,46.38,46.38,32900.0
2014-04-07 13:40:00,46.37,46.45,46.34,46.42,13400.0,46.37,46.45,46.34,46.42,13400.0
2014-04-07 13:45:00,46.44,46.5,46.39,46.46,8300.0,46.44,46.5,46.39,46.46,8300.0
2014-04-07 13:50:00,46.45,46.5,46.39,46.41,8700.0,46.45,46.5,46.39,46.41,8700.0
2014-04-07 13:55:00,46.39,46.43,46.36,46.36,10600.0,46.39,46.43,46.36,46.36,10600.0
2014-04-07 14:00:00,46.36,46.39,46.32,46.39,13400.0,46.36,46.39,46.32,46.39,13400.0
2014-04-07 14:05:00,46.37,46.38,46.32,46.34,14500.0,46.37,46.38,46.32,46.34,14500.0
2014-04-07 14:10:00,46.33,46.37,46.24,46.24,15400.0,46.33,46.37,46.24,46.24,15400.0
2014-04-07 14:15:00,46.25,46.32,46.23,46.27,16300.0,46.25,46.32,46.23,46.27,16300.0
2014-04-07 14:20:00,46.26,46.28,46.19,46.2,43000.0,46.26,46.28,46.19,46.2,43000.0
2014-04-07 14:25:00,46.21,46.36,46.21,46.36,18200.0,46.21,46.36,46.21,46.36,18200.0
2014-04-07 14:30:00,46.35,46.35,46.28,46.3,13400.0,46.35,46.35,46.28,46.3,13400.0
2014-04-07 14:35:00,46.29,46.39,46.27,46.37,20400.0,46.29,46.39,46.27,46.37,20400.0
2014-04-07 14:40:00,46.37,46.6,46.35,46.6,30000.0,46.37,46.6,46.35,46.6,30000.0
2014-04-07 14:45:00,46.58,46.62,46.53,46.62,9700.0,46.58,46.62,46.53,46.62,9700.0
2014-04-07 14:50:00,46.62,46.77,46.62,46.75,31400.0,46.62,46.77,46.62,46.75,31400.0
2014-04-07 14:55:00,46.75,46.79,46.7,46.7,14600.0,46.75,46.79,46.7,46.7,14600.0
2014-04-07 15:00:00,46.7,46.75,46.68,46.7,15700.0,46.7,46.75,46.68,46.7,15700.0
2014-04-07 15:05:00,46.69,46.74,46.65,46.74,19600.0,46.69,46.74,46.65,46.74,19600.0
2014-04-07 15:10:00,46.75,46.8,46.67,46.8,30600.0,46.75,46.8,46.67,46.8,30600.0
2014-04-07 15:15:00,46.79,46.82,46.76,46.8,46700.0,46.79,46.82,46.76,46.8,46700.0
2014-04-07 15:20:00,46.8,46.8,46.71,46.74,37800.0,46.8,46.8,46.71,46.74,37800.0
2014-04-07 15:25:00,46.75,46.91,46.75,46.91,36300.0,46.75,46.91,46.75,46.91,36300.0
2014-04-07 15:30:00,46.91,46.91,46.79,46.79,48100.0,46.91,46.91,46.79,46.79,48100.0
2014-04-07 15:35:00,46.79,46.82,46.75,46.75,44400.0,46.79,46.82,46.75,46.75,44400.0
2014-04-07 15:40:00,46.74,46.75,46.71,46.71,35600.0,46.74,46.75,46.71,46.71,35600.0
2014-04-07 15:45:00,46.7,46.73,46.66,46.7,70100.0,46.7,46.73,46.66,46.7,70100.0
2014-04-07 15:50:00,46.71,46.71,46.57,46.57,79100.0,46.71,46.71,46.57,46.57,79100.0
2014-04-07 15:55:00,46.57,46.63,46.57,46.59,111600.0,46.57,46.63,46.57,46.59,111600.0
2014-04-08 09:30:00,46.68,46.72,46.3,46.72,33100.0,46.68,46.72,46.3,46.72,33100.0
2014-04-08 09:35:00,46.66,46.99,46.66,46.81,9700.0,46.66,46.99,46.66,46.81,9700.0
2014-04-08 09:40:00,46.87,46.91,46.69,46.69,7500.0,46.87,46.91,46.69,46.69,7500.0
2014-04-08 09:45:00,46.68,46.68,46.5,46.6,9800.0,46.68,46.68,46.5,46.6,9800.0
2014-04-08 09:50:00,46.59,46.7,46.48,46.68,21800.0,46.59,46.7,46.48,46.68,21800.0
2014-04-08 09:55:00,46.72,46.79,46.57,46.62,21300.0,46.72,46.79,46.57,46.62,21300.0
2014-04-08 10:00:00,46.59,46.92,46.59,46.76,22100.0,46.59,46.92,46.59,46.76,22100.0
2014-04-08 10:05:00,46.72,46.87,46.69,46.83,20300.0,46.72,46.87,46.69,46.83,20300.0
2014-04-08 10:10:00,46.83,46.83,46.56,46.66,68300.0,46.83,46.83,46.56,46.66,68300.0
2014-04-08 10:15:00,46.65,46.79,46.61,46.67,33900.0,46.65,46.79,46.61,46.67,33900.0
2014-04-08 10:20:00,46.64,46.68,46.27,46.34,24700.0,46.64,46.68,46.27,46.34,24700.0
2014-04-08 10:25:00,46.34,46.39,46.29,46.32,14700.0,46.34,46.39,46.29,46.32,14700.0
2014-04-08 10:30:00,46.32,46.52,46.32,46.47,24000.0,46.32,46.52,46.32,46.47,24000.0
2014-04-08 10:35:00,46.46,46.59,46.45,46.59,14900.0,46.46,46.59,46.45,46.59,14900.0
2014-04-08 10:40:00,46.61,46.66,46.53,46.63,12600.0,46.61,46.66,46.53,46.63,12600.0
2014-04-08 10:45:00,46.63,46.68,46.61,46.63,11000.0,46.63,46.68,46.61,46.63,11000.0
2014-04-08 10:50:00,46.64,46.8,46.64,46.7,29600.0,46.64,46.8,46.64,46.7,29600.0
2014-04-08 10:55:00,46.69,46.82,46.69,46.76,14800.0,46.69,46.82,46.69,46.76,14800.0
2014-04-08 11:00:00,46.79,46.92,46.75,46.91,28500.0,46.79,46.92,46.75,46.91,28500.0
2014-04-08 11:05:00,46.91,46.95,46.81,46.94,7500.0,46.91,46.95,46.81,46.94,7500.0
2014-04-08 11:10:00,46.95,47.09,46.91,46.94,44200.0,46.95,47.09,46.91,46.94,44200.0
2014-04-08 11:15:00,46.96,47.08,46.93,47.06,4300.0,46.96,47.08,46.93,47.06,4300.0
2014-04-08 11:20:00,47.05,47.1,47.03,47.07,7100.0,47.05,47.1,47.03,47.07,7100.0
2014-04-08 11:25:00,47.06,47.06,46.97,47.0,7200.0,47.06,47.06,46.97,47.0,7200.0
2014-04-08 11:30:00,47.0,47.06,46.99,46.99,11200.0,47.0,47.06,46.99,46.99,11200.0
2014-04-08 11:35:00,46.98,46.98,46.87,46.89,12700.0,46.98,46.98,46.87,46.89,12700.0
2014-04-08 11:40:00,46.88,46.94,46.85,46.91,9500.0,46.88,46.94,46.85,46.91,9500.0
2014-04-08 11:45:00,46.93,46.96,46.85,46.87,17500.0,46.93,46.96,46.85,46.87,17500.0
2014-04-08 11:50:00,46.87,46.94,46.86,46.94,10700.0,46.87,46.94,46.86,46.94,10700.0
2014-04-08 11:55:00,46.91,47.04,46.9,47.03,10700.0,46.91,47.04,46.9,47.03,10700.0
2014-04-08 12:00:00,47.02,47.03,46.96,47.03,9600.0,47.02,47.03,46.96,47.03,9600.0
2014-04-08 12:05:00,47.05,47.13,47.0,47.09,19400.0,47.05,47.13,47.0,47.09,19400.0
2014-04-08 12:10:00,47.11,47.13,47.05,47.12,27300.0,47.11,47.13,47.05,47.12,27300.0
2014-04-08 12:15:00,47.12,47.2,47.08,47.2,20200.0,47.12,47.2,47.08,47.2,20200.0
2014-04-08 12:20:00,47.21,47.29,47.14,47.27,98300.0,47.21,47.29,47.14,47.27,98300.0
2014-04-08 12:25:00,47.27,47.3,47.21,47.3,21000.0,47.27,47.3,47.21,47.3,21000.0
2014-04-08 12:30:00,47.33,47.35,47.24,47.29,12800.0,47.33,47.35,47.24,47.29,12800.0
2014-04-08 12:35:00,47.3,47.38,47.29,47.31,10300.0,47.3,47.38,47.29,47.31,10300.0
2014-04-08 12:40:00,47.31,47.35,47.24,47.33,27000.0,47.31,47.35,47.24,47.33,27000.0
2014-04-08 12:45:00,47.32,47.37,47.27,47.28,22000.0,47.32,47.37,47.27,47.28,22000.0
2014-04-08 12:50:00,47.28,47.31,47.27,47.3,15200.0,47.28,47.31,47.27,47.3,15200.0
2014-04-08 12:55:00,47.3,47.3,47.24,47.27,8800.0,47.3,47.3,47.24,47.27,8800.0
2014-04-08 13:00:00,47.26,47.32,47.26,47.29,17200.0,47.26,47.32,47.26,47.29,17200.0
2014-04-08 13:05:00,47.28,47.3,47.26,47.28,10000.0,47.28,47.3,47.26,47.28,10000.0
2014-04-08 13:10:00,47.28,47.31,47.27,47.3,21000.0,47.28,47.31,47.27,47.3,21000.0
2014-04-08 13:15:00,47.3,47.34,47.29,47.3,9000.0,47.3,47.34,47.29,47.3,9000.0
2014-04-08 13:20:00,47.29,47.35,47.29,47.35,52700.0,47.29,47.35,47.29,47.35,52700.0
2014-04-08 13:25:00,47.36,47.42,47.36,47.4,39700.0,47.36,47.42,47.36,47.4,39700.0
2014-04-08 13:30:00,47.41,47.42,47.32,47.32,55100.0,47.41,47.42,47.32,47.32,55100.0
2014-04-08 13:35:00,47.32,47.33,47.27,47.28,11500.0,47.32,47.33,47.27,47.28,11500.0
2014-04-08 13:40:00,47.28,47.33,47.26,47.29,12800.0,47.28,47.33,47.26,47.29,12800.0
2014-04-08 13:45:00,47.29,47.32,47.23,47.28,17500.0,47.29,47.32,47.23,47.28,17500.0
2014-04-08 13:50:00,47.25,47.35,47.25,47.33,12900.0,47.25,47.35,47.25,47.33,12900.0
2014-04-08 13:55:00,47.32,47.41,47.32,47.39,19100.0,47.32,47.41,47.32,47.39,19100.0
2014-04-08 14:00:00,47.38,47.44,47.37,47.37,34100.0,47.38,47.44,47.37,47.37,34100.0
2014-04-08 14:05:00,47.36,47.37,47.23,47.24,26600.0,47.36,47.37,47.23,47.24,26600.0
2014-04-08 14:10:00,47.25,47.3,47.23,47.23,15900.0,47.25,47.3,47.23,47.23,15900.0
2014-04-08 14:15:00,47.23,47.23,47.13,47.16,29000.0,47.23,47.23,47.13,47.16,29000.0
2014-04-08 14:20:00,47.17,47.2,47.12,47.17,24800.0,47.17,47.2,47.12,47.17,24800.0
2014-04-08 14:25:00,47.17,47.27,47.16,47.2,43700.0,47.17,47.27,47.16,47.2,43700.0
2014-04-08 14:30:00,47.21,47.25,47.19,47.22,26900.0,47.21,47.25,47.19,47.22,26900.0
2014-04-08 14:35:00,47.21,47.21,47.11,47.11,34000.0,47.21,47.21,47.11,47.11,34000.0
2014-04-08 14:40:00,47.12,47.12,46.95,46.95,47800.0,47.12,47.12,46.95,46.95,47800.0
2014-04-08 14:45:00,46.94,47.1,46.93,47.1,33600.0,46.94,47.1,46.93,47.1,33600.0
2014-04-08 14:50:00,47.11,47.14,47.06,47.07,62400.0,47.11,47.14,47.06,47.07,62400.0
2014-04-08 14:55:00,47.08,47.12,47.04,47.07,15500.0,47.08,47.12,47.04,47.07,15500.0
2014-04-08 15:00:00,47.07,47.07,46.97,47.03,45900.0,47.07,47.07,46.97,47.03,45900.0
2014-04-08 15:05:00,47.03,47.09,47.03,47.05,70200.0,47.03,47.09,47.03,47.05,70200.0
2014-04-08 15:10:00,47.06,47.07,46.97,47.02,33200.0,47.06,47.07,46.97,47.02,33200.0
2014-04-08 15:15:00,47.02,47.05,46.99,46.99,35300.0,47.02,47.05,46.99,46.99,35300.0
2014-04-08 15:20:00,47.0,47.07,46.97,47.04,119400.0,47.0,47.07,46.97,47.04,119400.0
2014-04-08 15:25:00,47.05,47.12,47.04,47.07,52000.0,47.05,47.12,47.04,47.07,52000.0
2014-04-08 15:30:00,47.06,47.11,47.04,47.08,54800.0,47.06,47.11,47.04,47.08,54800.0
2014-04-08 15:35:00,47.08,47.1,47.04,47.08,33900.0,47.08,47.1,47.04,47.08,33900.0
2014-04-08 15:40:00,47.08,47.1,47.01,47.02,85800.0,47.08,47.1,47.01,47.02,85800.0
2014-04-08 15:45:00,47.02,47.09,47.01,47.01,153300.0,47.02,47.09,47.01,47.01,153300.0
2014-04-08 15:50:00,47.01,47.12,46.98,47.1,233400.0,47.01,47.12,46.98,47.1,233400.0
2014-04-08 15:55:00,47.1,47.2,47.1,47.15,333000.0,47.1,47.2,47.1,47.15,333000.0
2014-04-09 09:30:00,47.48,47.54,47.38,47.5,82200.0,47.48,47.54,47.38,47.5,82200.0
2014-04-09 09:35:00,47.51,47.71,47.47,47.59,57400.0,47.51,47.71,47.47,47.59,57400.0
2014-04-09 09:40:00,47.63,47.65,47.5,47.51,59500.0,47.63,47.65,47.5,47.51,59500.0
2014-04-09 09:45:00,47.46,47.5,47.34,47.34,16100.0,47.46,47.5,47.34,47.34,16100.0
2014-04-09 09:50:00,47.35,47.39,47.22,47.38,27300.0,47.35,47.39,47.22,47.38,27300.0
2014-04-09 09:55:00,47.4,47.59,47.39,47.53,37100.0,47.4,47.59,47.39,47.53,37100.0
2014-04-09 10:00:00,47.53,47.6,47.44,47.47,76000.0,47.53,47.6,47.44,47.47,76000.0
2014-04-09 10:05:00,47.45,47.56,47.45,47.48,75000.0,47.45,47.56,47.45,47.48,75000.0
2014-04-09 10:10:00,47.48,47.55,47.41,47.47,13900.0,47.48,47.55,47.41,47.47,13900.0
2014-04-09 10:15:00,47.48,47.78,47.48,47.74,20100.0,47.48,47.78,47.48,47.74,20100.0
2014-04-09 10:20:00,47.74,47.87,47.73,47.8,37200.0,47.74,47.87,47.73,47.8,37200.0
2014-04-09 10:25:00,47.79,47.85,47.73,47.73,48300.0,47.79,47.85,47.73,47.73,48300.0
2014-04-09 10:30:00,47.72,47.85,47.71,47.75,48000.0,47.72,47.85,47.71,47.75,48000.0
2014-04-09 10:35:00,47.72,47.82,47.72,47.74,43000.0,47.72,47.82,47.72,47.74,43000.0
2014-04-09 10:40:00,47.74,47.8,47.7,47.72,39600.0,47.74,47.8,47.7,47.72,39600.0
2014-04-09 10:45:00,47.73,47.73,47.59,47.72,13600.0,47.73,47.73,47.59,47.72,13600.0
2014-04-09 10:50:00,47.71,47.76,47.59,47.72,53700.0,47.71,47.76,47.59,47.72,53700.0
2014-04-09 10:55:00,47.72,47.82,47.68,47.75,46300.0,47.72,47.82,47.68,47.75,46300.0
2014-04-09 11:00:00,47.7,47.73,47.58,47.65,22600.0,47.7,47.73,47.58,47.65,22600.0
2014-04-09 11:05:00,47.64,47.65,47.59,47.63,17300.0,47.64,47.65,47.59,47.63,17300.0
2014-04-09 11:10:00,47.62,47.65,47.59,47.63,19200.0,47.62,47.65,47.59,47.63,19200.0
2014-04-09 11:15:00,47.62,47.72,47.62,47.69,14800.0,47.62,47.72,47.62,47.69,14800.0
2014-04-09 11:20:00,47.69,47.73,47.66,47.67,13500.0,47.69,47.73,47.66,47.67,13500.0
2014-04-09 11:25:00,47.65,47.73,47.64,47.73,31200.0,47.65,47.73,47.64,47.73,31200.0
2014-04-09 11:30:00,47.71,47.73,47.67,47.69,23600.0,47.71,47.73,47.67,47.69,23600.0
2014-04-09 11:35:00,47.69,47.75,47.69,47.7,24400.0,47.69,47.75,47.69,47.7,24400.0
2014-04-09 11:40:00,47.7,47.75,47.67,47.72,31600.0,47.7,47.75,47.67,47.72,31600.0
2014-04-09 11:45:00,47.71,47.82,47.7,47.8,51900.0,47.71,47.82,47.7,47.8,51900.0
2014-04-09 11:50:00,47.79,47.85,47.75,47.81,33500.0,47.79,47.85,47.75,47.81,33500.0
2014-04-09 11:55:00,47.8,47.85,47.79,47.81,13400.0,47.8,47.85,47.79,47.81,13400.0
2014-04-09 12:00:00,47.8,47.84,47.77,47.8,27200.0,47.8,47.84,47.77,47.8,27200.0
2014-04-09 12:05:00,47.81,47.82,47.77,47.78,4800.0,47.81,47.82,47.77,47.78,4800.0
2014-04-09 12:10:00,47.79,47.85,47.79,47.81,9600.0,47.79,47.85,47.79,47.81,9600.0
2014-04-09 12:15:00,47.81,47.83,47.74,47.83,10200.0,47.81,47.83,47.74,47.83,10200.0
2014-04-09 12:20:00,47.81,47.84,47.81,47.84,6600.0,47.81,47.84,47.81,47.84,6600.0
2014-04-09 12:25:00,47.88,47.93,47.84,47.9,23500.0,47.88,47.93,47.84,47.9,23500.0
2014-04-09 12:30:00,47.9,47.98,47.89,47.9,13200.0,47.9,47.98,47.89,47.9,13200.0
2014-04-09 12:35:00,47.9,47.94,47.9,47.9,2900.0,47.9,47.94,47.9,47.9,2900.0
2014-04-09 12:40:00,47.92,48.0,47.92,47.97,10800.0,47.92,48.0,47.92,47.97,10800.0
2014-04-09 12:45:00,47.98,48.03,47.96,47.98,4300.0,47.98,48.03,47.96,47.98,4300.0
2014-04-09 12:50:00,47.99,48.0,47.94,47.95,7500.0,47.99,48.0,47.94,47.95,7500.0
2014-04-09 12:55:00,47.94,47.97,47.9,47.9,12600.0,47.94,47.97,47.9,47.9,12600.0
2014-04-09 13:00:00,47.92,48.01,47.92,48.0,6900.0,47.92,48.01,47.92,48.0,6900.0
2014-04-09 13:05:00,48.0,48.04,47.99,48.01,12200.0,48.0,48.04,47.99,48.01,12200.0
2014-04-09 13:10:00,48.02,48.06,48.01,48.02,13500.0,48.02,48.06,48.01,48.02,13500.0
2014-04-09 13:15:00,48.01,48.07,48.01,48.03,17600.0,48.01,48.07,48.01,48.03,17600.0
2014-04-09 13:20:00,48.02,48.06,48.02,48.05,14300.0,48.02,48.06,48.02,48.05,14300.0
2014-04-09 13:25:00,48.05,48.08,48.04,48.04,10300.0,48.05,48.08,48.04,48.04,10300.0
2014-04-09 13:30:00,48.03,48.04,47.95,47.98,20300.0,48.03,48.04,47.95,47.98,20300.0
2014-04-09 13:35:00,47.98,48.05,47.97,48.03,15800.0,47.98,48.05,47.97,48.03,15800.0
2014-04-09 13:40:00,48.04,48.04,48.02,48.04,6100.0,48.04,48.04,48.02,48.04,6100.0
2014-04-09 13:45:00,48.05,48.08,48.04,48.06,15400.0,48.05,48.08,48.04,48.06,15400.0
2014-04-09 13:50:00,48.06,48.12,48.06,48.11,23700.0,48.06,48.12,48.06,48.11,23700.0
2014-04-09 13:55:00,48.11,48.11,48.02,48.02,10900.0,48.11,48.11,48.02,48.02,10900.0
2014-04-09 14:00:00,48.02,48.23,48.01,48.23,37600.0,48.02,48.23,48.01,48.23,37600.0
2014-04-09 14:05:00,48.24,48.38,48.23,48.35,29400.0,48.24,48.38,48.23,48.35,29400.0
2014-04-09 14:10:00,48.36,48.4,48.33,48.35,31600.0,48.36,48.4,48.33,48.35,31600.0
2014-04-09 14:15:00,48.35,48.5,48.34,48.46,37900.0,48.35,48.5,48.34,48.46,37900.0
2014-04-09 14:20:00,48.47,48.52,48.41,48.52,37400.0,48.47,48.52,48.41,48.52,37400.0
2014-04-09 14:25:00,48.53,48.53,48.48,48.5,16500.0,48.53,48.53,48.48,48.5,16500.0
2014-04-09 14:30:00,48.51,48.59,48.51,48.52,19000.0,48.51,48.59,48.51,48.52,19000.0
2014-04-09 14:35:00,48.53,48.56,48.47,48.47,40300.0,48.53,48.56,48.47,48.47,40300.0
2014-04-09 14:40:00,48.48,48.48,48.39,48.43,49300.0,48.48,48.48,48.39,48.43,49300.0
2014-04-09 14:45:00,48.43,48.44,48.37,48.4,89900.0,48.43,48.44,48.37,48.4,89900.0
2014-04-09 14:50:00,48.4,48.44,48.37,48.4,65500.0,48.4,48.44,48.37,48.4,65500.0
2014-04-09 14:55:00,48.4,48.48,48.38,48.4,109300.0,48.4,48.48,48.38,48.4,109300.0
2014-04-09 15:00:00,48.4,48.44,48.34,48.37,45200.0,48.4,48.44,48.34,48.37,45200.0
2014-04-09 15:05:00,48.37,48.41,48.33,48.33,45400.0,48.37,48.41,48.33,48.33,45400.0
2014-04-09 15:10:00,48.32,48.38,48.31,48.33,22200.0,48.32,48.38,48.31,48.33,22200.0
2014-04-09 15:15:00,48.33,48.37,48.32,48.37,30900.0,48.33,48.37,48.32,48.37,30900.0
2014-04-09 15:20:00,48.37,48.43,48.36,48.4,48000.0,48.37,48.43,48.36,48.4,48000.0
2014-04-09 15:25:00,48.39,48.39,48.32,48.37,16500.0,48.39,48.39,48.32,48.37,16500.0
2014-04-09 15:30:00,48.37,48.38,48.33,48.38,55200.0,48.37,48.38,48.33,48.38,55200.0
2014-04-09 15:35:00,48.37,48.42,48.36,48.38,24700.0,48.37,48.42,48.36,48.38,24700.0
2014-04-09 15:40:00,48.37,48.42,48.34,48.39,26300.0,48.37,48.42,48.34,48.39,26300.0
2014-04-09 15:45:00,48.39,48.45,48.38,48.45,56000.0,48.39,48.45,48.38,48.45,56000.0
2014-04-09 15:50:00,48.44,48.54,48.43,48.53,185900.0,48.44,48.54,48.43,48.53,185900.0
2014-04-09 15:55:00,48.53,48.53,48.48,48.49,146800.0,48.53,48.53,48.48,48.49,146800.0
2014-04-10 09:30:00,48.44,48.44,47.92,47.95,39900.0,48.44,48.44,47.92,47.95,39900.0
2014-04-10 09:35:00,47.99,48.03,47.81,47.84,25800.0,47.99,48.03,47.81,47.84,25800.0
2014-04-10 09:40:00,47.84,48.08,47.78,47.95,175200.0,47.84,48.08,47.78,47.95,175200.0
2014-04-10 09:45:00,47.92,48.04,47.9,48.02,73600.0,47.92,48.04,47.9,48.02,73600.0
2014-04-10 09:50:00,47.99,48.03,47.85,47.97,86800.0,47.99,48.03,47.85,47.97,86800.0
2014-04-10 09:55:00,47.93,47.96,47.85,47.88,40100.0,47.93,47.96,47.85,47.88,40100.0
2014-04-10 10:00:00,47.88,47.91,47.75,47.75,94400.0,47.88,47.91,47.75,47.75,94400.0
2014-04-10 10:05:00,47.78,47.91,47.78,47.85,8600.0,47.78,47.91,47.78,47.85,8600.0
2014-04-10 10:10:00,47.85,47.9,47.78,47.78,16900.0,47.85,47.9,47.78,47.78,16900.0
2014-04-10 10:15:00,47.76,47.76,47.51,47.54,27900.0,47.76,47.76,47.51,47.54,27900.0
2014-04-10 10:20:00,47.54,47.73,47.54,47.68,13700.0,47.54,47.73,47.54,47.68,13700.0
2014-04-10 10:25:00,47.65,47.71,47.57,47.67,21000.0,47.65,47.71,47.57,47.67,21000.0
2014-04-10 10:30:00,47.65,47.69,47.38,47.39,49900.0,47.65,47.69,47.38,47.39,49900.0
2014-04-10 10:35:00,47.39,47.41,47.31,47.4,15700.0,47.39,47.41,47.31,47.4,15700.0
2014-04-10 10:40:00,47.37,47.37,47.21,47.28,45400.0,47.37,47.37,47.21,47.28,45400.0
2014-04-10 10:45:00,47.28,47.42,47.26,47.28,242400.0,47.28,47.42,47.26,47.28,242400.0
2014-04-10 10:50:00,47.31,47.41,47.28,47.41,94500.0,47.31,47.41,47.28,47.41,94500.0
2014-04-10 10:55:00,47.41,47.45,47.27,47.3,15700.0,47.41,47.45,47.27,47.3,15700.0
2014-04-10 11:00:00,47.27,47.31,47.1,47.25,59000.0,47.27,47.31,47.1,47.25,59000.0
2014-04-10 11:05:00,47.22,47.23,47.0,47.0,18000.0,47.22,47.23,47.0,47.0,18000.0
2014-04-10 11:10:00,47.01,47.04,46.86,46.95,75800.0,47.01,47.04,46.86,46.95,75800.0
2014-04-10 11:15:00,46.96,46.96,46.85,46.85,22600.0,46.96,46.96,46.85,46.85,22600.0
2014-04-10 11:20:00,46.88,46.92,46.82,46.87,38400.0,46.88,46.92,46.82,46.87,38400.0
2014-04-10 11:25:00,46.87,46.89,46.7,46.71,64200.0,46.87,46.89,46.7,46.71,64200.0
2014-04-10 11:30:00,46.72,46.9,46.72,46.9,38700.0,46.72,46.9,46.72,46.9,38700.0
2014-04-10 11:35:00,46.89,46.9,46.68,46.78,59600.0,46.89,46.9,46.68,46.78,59600.0
2014-04-10 11:40:00,46.78,46.78,46.56,46.63,67400.0,46.78,46.78,46.56,46.63,67400.0
2014-04-10 11:45:00,46.63,46.72,46.56,46.67,26000.0,46.63,46.72,46.56,46.67,26000.0
2014-04-10 11:50:00,46.65,46.79,46.62,46.72,22500.0,46.65,46.79,46.62,46.72,22500.0
2014-04-10 11:55:00,46.71,46.79,46.65,46.73,16800.0,46.71,46.79,46.65,46.73,16800.0
2014-04-10 12:00:00,46.72,46.78,46.63,46.7,20800.0,46.72,46.78,46.63,46.7,20800.0
2014-04-10 12:05:00,46.71,46.71,46.61,46.68,68100.0,46.71,46.71,46.61,46.68,68100.0
2014-04-10 12:10:00,46.66,46.72,46.65,46.69,40100.0,46.66,46.72,46.65,46.69,40100.0
2014-04-10 12:15:00,46.72,46.91,46.72,46.82,33000.0,46.72,46.91,46.72,46.82,33000.0
2014-04-10 12:20:00,46.82,46.89,46.77,46.8,17100.0,46.82,46.89,46.77,46.8,17100.0
2014-04-10 12:25:00,46.84,46.93,46.82,46.87,18200.0,46.84,46.93,46.82,46.87,18200.0
2014-04-10 12:30:00,46.87,46.94,46.8,46.84,8700.0,46.87,46.94,46.8,46.84,8700.0
2014-04-10 12:35:00,46.84,46.9,46.78,46.79,8800.0,46.84,46.9,46.78,46.79,8800.0
2014-04-10 12:40:00,46.8,46.81,46.66,46.71,12800.0,46.8,46.81,46.66,46.71,12800.0
2014-04-10 12:45:00,46.71,46.75,46.64,46.75,16700.0,46.71,46.75,46.64,46.75,16700.0
2014-04-10 12:50:00,46.74,46.8,46.67,46.8,8500.0,46.74,46.8,46.67,46.8,8500.0
2014-04-10 12:55:00,46.8,46.82,46.72,46.73,11400.0,46.8,46.82,46.72,46.73,11400.0
2014-04-10 13:00:00,46.73,46.75,46.64,46.71,22000.0,46.73,46.75,46.64,46.71,22000.0
2014-04-10 13:05:00,46.71,46.71,46.66,46.71,36100.0,46.71,46.71,46.66,46.71,36100.0
2014-04-10 13:10:00,46.74,46.75,46.64,46.67,23400.0,46.74,46.75,46.64,46.67,23400.0
2014-04-10 13:15:00,46.66,46.72,46.54,46.57,29900.0,46.66,46.72,46.54,46.57,29900.0
2014-04-10 13:20:00,46.57,46.57,46.37,46.42,58900.0,46.57,46.57,46.37,46.42,58900.0
2014-04-10 13:25:00,46.42,46.43,46.33,46.39,62100.0,46.42,46.43,46.33,46.39,62100.0
2014-04-10 13:30:00,46.38,46.47,46.31,46.39,29600.0,46.38,46.47,46.31,46.39,29600.0
2014-04-10 13:35:00,46.39,46.49,46.37,46.4,27500.0,46.39,46.49,46.37,46.4,27500.0
2014-04-10 13:40:00,46.39,46.54,46.34,46.54,41600.0,46.39,46.54,46.34,46.54,41600.0
2014-04-10 13:45:00,46.55,46.57,46.48,46.55,21000.0,46.55,46.57,46.48,46.55,21000.0
2014-04-10 13:50:00,46.55,46.55,46.43,46.48,25300.0,46.55,46.55,46.43,46.48,25300.0
2014-04-10 13:55:00,46.48,46.58,46.46,46.57,43900.0,46.48,46.58,46.46,46.57,43900.0
2014-04-10 14:00:00,46.56,46.57,46.48,46.52,34800.0,46.56,46.57,46.48,46.52,34800.0
2014-04-10 14:05:00,46.52,46.58,46.5,46.55,88300.0,46.52,46.58,46.5,46.55,88300.0
2014-04-10 14:10:00,46.54,46.72,46.51,46.68,50800.0,46.54,46.72,46.51,46.68,50800.0
2014-04-10 14:15:00,46.69,46.69,46.6,46.64,15900.0,46.69,46.69,46.6,46.64,15900.0
2014-04-10 14:20:00,46.64,46.64,46.55,46.57,17100.0,46.64,46.64,46.55,46.57,17100.0
2014-04-10 14:25:00,46.57,46.57,46.46,46.46,18500.0,46.57,46.57,46.46,46.46,18500.0
2014-04-10 14:30:00,46.46,46.46,46.36,46.42,24600.0,46.46,46.46,46.36,46.42,24600.0
2014-04-10 14:35:00,46.41,46.45,46.34,46.45,21100.0,46.41,46.45,46.34,46.45,21100.0
2014-04-10 14:40:00,46.45,46.47,46.41,46.43,21100.0,46.45,46.47,46.41,46.43,21100.0
2014-04-10 14:45:00,46.42,46.43,46.28,46.33,30200.0,46.42,46.43,46.28,46.33,30200.0
2014-04-10 14:50:00,46.33,46.4,46.23,46.25,40900.0,46.33,46.4,46.23,46.25,40900.0
2014-04-10 14:55:00,46.26,46.31,46.21,46.23,19700.0,46.26,46.31,46.21,46.23,19700.0
2014-04-10 15:00:00,46.23,46.24,46.03,46.05,53400.0,46.23,46.24,46.03,46.05,53400.0
2014-04-10 15:05:00,46.04,46.07,45.94,45.95,37000.0,46.04,46.07,45.94,45.95,37000.0
2014-04-10 15:10:00,45.96,46.08,45.96,46.03,38900.0,45.96,46.08,45.96,46.03,38900.0
2014-04-10 15:15:00,46.04,46.14,46.04,46.07,59200.0,46.04,46.14,46.04,46.07,59200.0
2014-04-10 15:20:00,46.06,46.06,45.92,45.94,52600.0,46.06,46.06,45.92,45.94,52600.0
2014-04-10 15:25:00,45.95,46.05,45.93,45.98,126700.0,45.95,46.05,45.93,45.98,126700.0
2014-04-10 15:30:00,45.96,46.08,45.89,46.04,87200.0,45.96,46.08,45.89,46.04,87200.0
2014-04-10 15:35:00,46.04,46.09,46.01,46.07,52300.0,46.04,46.09,46.01,46.07,52300.0
2014-04-10 15:40:00,46.06,46.08,45.98,46.08,95400.0,46.06,46.08,45.98,46.08,95400.0
2014-04-10 15:45:00,46.07,46.09,46.0,46.06,136200.0,46.07,46.09,46.0,46.06,136200.0
2014-04-10 15:50:00,46.06,46.09,45.98,45.99,147400.0,46.06,46.09,45.98,45.99,147400.0
2014-04-10 15:55:00,46.0,46.13,45.96,45.96,247200.0,46.0,46.13,45.96,45.96,247200.0
2014-04-11 09:30:00,45.34,45.47,45.01,45.09,152100.0,45.34,45.47,45.01,45.09,152100.0
2014-04-11 09:35:00,45.09,45.4,45.04,45.34,47000.0,45.09,45.4,45.04,45.34,47000.0
2014-04-11 09:40:00,45.34,45.58,45.34,45.52,143600.0,45.34,45.58,45.34,45.52,143600.0
2014-04-11 09:45:00,45.55,45.73,45.46,45.73,32700.0,45.55,45.73,45.46,45.73,32700.0
2014-04-11 09:50:00,45.73,45.85,45.59,45.62,70500.0,45.73,45.85,45.59,45.62,70500.0
2014-04-11 09:55:00,45.64,45.64,45.47,45.47,24300.0,45.64,45.64,45.47,45.47,24300.0
2014-04-11 10:00:00,45.45,45.45,45.2,45.21,36600.0,45.45,45.45,45.2,45.21,36600.0
2014-04-11 10:05:00,45.21,45.3,45.05,45.11,70900.0,45.21,45.3,45.05,45.11,70900.0
2014-04-11 10:10:00,45.1,45.23,45.02,45.12,151900.0,45.1,45.23,45.02,45.12,151900.0
2014-04-11 10:15:00,45.09,45.11,44.88,44.95,203900.0,45.09,45.11,44.88,44.95,203900.0
2014-04-11 10:20:00,44.95,45.16,44.92,45.11,66900.0,44.95,45.16,44.92,45.11,66900.0
2014-04-11 10:25:00,45.11,45.31,45.06,45.14,114800.0,45.11,45.31,45.06,45.14,114800.0
2014-04-11 10:30:00,45.15,45.25,44.93,45.05,98500.0,45.15,45.25,44.93,45.05,98500.0
2014-04-11 10:35:00,45.05,45.17,44.96,44.97,83600.0,45.05,45.17,44.96,44.97,83600.0
2014-04-11 10:40:00,44.94,45.16,44.94,45.09,38800.0,44.94,45.16,44.94,45.09,38800.0
2014-04-11 10:45:00,45.09,45.16,44.96,45.15,106600.0,45.09,45.16,44.96,45.15,106600.0
2014-04-11 10:50:00,45.15,45.43,45.15,45.38,82300.0,45.15,45.43,45.15,45.38,82300.0
2014-04-11 10:55:00,45.41,45.41,45.22,45.22,159500.0,45.41,45.41,45.22,45.22,159500.0
2014-04-11 11:00:00,45.23,45.25,45.19,45.21,25800.0,45.23,45.25,45.19,45.21,25800.0
2014-04-11 11:05:00,45.21,45.22,45.12,45.13,21600.0,45.21,45.22,45.12,45.13,21600.0
2014-04-11 11:10:00,45.13,45.34,45.1,45.33,28200.0,45.13,45.34,45.1,45.33,28200.0
2014-04-11 11:15:00,45.34,45.48,45.33,45.48,51300.0,45.34,45.48,45.33,45.48,51300.0
2014-04-11 11:20:00,45.47,45.47,45.28,45.29,34700.0,45.47,45.47,45.28,45.29,34700.0
2014-04-11 11:25:00,45.29,45.29,45.2,45.28,38800.0,45.29,45.29,45.2,45.28,38800.0
2014-04-11 11:30:00,45.27,45.27,45.16,45.21,41400.0,45.27,45.27,45.16,45.21,41400.0
2014-04-11 11:35:00,45.21,45.28,45.12,45.2,46800.0,45.21,45.28,45.12,45.2,46800.0
2014-04-11 11:40:00,45.21,45.22,45.13,45.21,172400.0,45.21,45.22,45.13,45.21,172400.0
2014-04-11 11:45:00,45.19,45.27,45.17,45.27,38900.0,45.19,45.27,45.17,45.27,38900.0
2014-04-11 11:50:00,45.27,45.31,45.22,45.22,33000.0,45.27,45.31,45.22,45.22,33000.0
2014-04-11 11:55:00,45.2,45.21,45.11,45.18,81300.0,45.2,45.21,45.11,45.18,81300.0
2014-04-11 12:00:00,45.2,45.23,45.15,45.15,76400.0,45.2,45.23,45.15,45.15,76400.0
2014-04-11 12:05:00,45.16,45.18,45.1,45.11,285600.0,45.16,45.18,45.1,45.11,285600.0
2014-04-11 12:10:00,45.12,45.15,45.03,45.03,48300.0,45.12,45.15,45.03,45.03,48300.0
2014-04-11 12:15:00,45.02,45.14,44.99,45.09,30100.0,45.02,45.14,44.99,45.09,30100.0
2014-04-11 12:20:00,45.08,45.1,45.0,45.03,31000.0,45.08,45.1,45.0,45.03,31000.0
2014-04-11 12:25:00,45.01,45.07,44.96,45.02,30400.0,45.01,45.07,44.96,45.02,30400.0
2014-04-11 12:30:00,45.03,45.1,45.02,45.1,28400.0,45.03,45.1,45.02,45.1,28400.0
2014-04-11 12:35:00,45.11,45.15,45.06,45.15,46600.0,45.11,45.15,45.06,45.15,46600.0
2014-04-11 12:40:00,45.15,45.23,45.15,45.16,33800.0,45.15,45.23,45.15,45.16,33800.0
2014-04-11 12:45:00,45.16,45.2,45.16,45.16,37300.0,45.16,45.2,45.16,45.16,37300.0
2014-04-11 12:50:00,45.16,45.16,45.1,45.12,27900.0,45.16,45.16,45.1,45.12,27900.0
2014-04-11 12:55:00,45.13,45.2,45.11,45.2,29300.0,45.13,45.2,45.11,45.2,29300.0
2014-04-11 13:00:00,45.2,45.2,45.13,45.13,20400.0,45.2,45.2,45.13,45.13,20400.0
2014-04-11 13:05:00,45.13,45.13,45.03,45.07,33100.0,45.13,45.13,45.03,45.07,33100.0
2014-04-11 13:10:00,45.06,45.14,45.04,45.1,20000.0,45.06,45.14,45.04,45.1,20000.0
2014-04-11 13:15:00,45.1,45.14,45.06,45.09,23800.0,45.1,45.14,45.06,45.09,23800.0
2014-04-11 13:20:00,45.09,45.09,45.0,45.02,43300.0,45.09,45.09,45.0,45.02,43300.0
2014-04-11 13:25:00,45.04,45.07,44.92,44.93,132300.0,45.04,45.07,44.92,44.93,132300.0
2014-04-11 13:30:00,44.92,45.0,44.9,44.99,36700.0,44.92,45.0,44.9,44.99,36700.0
2014-04-11 13:35:00,44.99,45.02,44.96,44.99,31000.0,44.99,45.02,44.96,44.99,31000.0
2014-04-11 13:40:00,45.01,45.07,45.01,45.04,49400.0,45.01,45.07,45.01,45.04,49400.0
2014-04-11 13:45:00,45.05,45.19,45.05,45.17,35600.0,45.05,45.19,45.05,45.17,35600.0
2014-04-11 13:50:00,45.16,45.16,45.09,45.12,52600.0,45.16,45.16,45.09,45.12,52600.0
2014-04-11 13:55:00,45.12,45.12,45.0,45.0,39900.0,45.12,45.12,45.0,45.0,39900.0
2014-04-11 14:00:00,45.0,45.1,45.0,45.04,28700.0,45.0,45.1,45.0,45.04,28700.0
2014-04-11 14:05:00,45.04,45.1,44.98,45.0,352000.0,45.04,45.1,44.98,45.0,352000.0
2014-04-11 14:10:00,44.99,45.02,44.79,44.85,140200.0,44.99,45.02,44.79,44.85,140200.0
2014-04-11 14:15:00,44.86,44.93,44.82,44.91,47700.0,44.86,44.93,44.82,44.91,47700.0
2014-04-11 14:20:00,44.92,44.98,44.88,44.95,47600.0,44.92,44.98,44.88,44.95,47600.0
2014-04-11 14:25:00,44.96,44.98,44.85,44.87,86500.0,44.96,44.98,44.85,44.87,86500.0
2014-04-11 14:30:00,44.88,44.94,44.83,44.84,62600.0,44.88,44.94,44.83,44.84,62600.0
2014-04-11 14:35:00,44.85,44.88,44.76,44.85,153100.0,44.85,44.88,44.76,44.85,153100.0
2014-04-11 14:40:00,44.85,44.9,44.84,44.85,125200.0,44.85,44.9,44.84,44.85,125200.0
2014-04-11 14:45:00,44.85,44.88,44.84,44.86,214700.0,44.85,44.88,44.84,44.86,214700.0
2014-04-11 14:50:00,44.87,44.95,44.82,44.94,67300.0,44.87,44.95,44.82,44.94,67300.0
2014-04-11 14:55:00,44.94,45.02,44.92,44.97,49200.0,44.94,45.02,44.92,44.97,49200.0
2014-04-11 15:00:00,44.97,44.99,44.92,44.99,78300.0,44.97,44.99,44.92,44.99,78300.0
2014-04-11 15:05:00,45.0,45.17,44.98,45.17,249900.0,45.0,45.17,44.98,45.17,249900.0
2014-04-11 15:10:00,45.17,45.21,45.09,45.11,106800.0,45.17,45.21,45.09,45.11,106800.0
2014-04-11 15:15:00,45.12,45.13,45.01,45.09,253600.0,45.12,45.13,45.01,45.09,253600.0
2014-04-11 15:20:00,45.09,45.2,45.04,45.2,121300.0,45.09,45.2,45.04,45.2,121300.0
2014-04-11 15:25:00,45.19,45.23,45.12,45.21,261500.0,45.19,45.23,45.12,45.21,261500.0
2014-04-11 15:30:00,45.21,45.23,45.06,45.07,286500.0,45.21,45.23,45.06,45.07,286500.0
2014-04-11 15:35:00,45.06,45.18,45.03,45.08,158900.0,45.06,45.18,45.03,45.08,158900.0
2014-04-11 15:40:00,45.09,45.14,45.02,45.03,243500.0,45.09,45.14,45.02,45.03,243500.0
2014-04-11 15:45:00,45.03,45.13,45.03,45.11,306700.0,45.03,45.13,45.03,45.11,306700.0
2014-04-11 15:50:00,45.09,45.13,45.06,45.13,285800.0,45.09,45.13,45.06,45.13,285800.0
2014-04-11 15:55:00,45.12,45.29,45.11,45.2,453400.0,45.12,45.29,45.11,45.2,453400.0
2014-04-14 09:30:00,45.84,45.87,45.58,45.68,62300.0,45.84,45.87,45.58,45.68,62300.0
2014-04-14 09:35:00,45.7,45.7,45.43,45.59,50500.0,45.7,45.7,45.43,45.59,50500.0
2014-04-14 09:40:00,45.59,45.63,45.46,45.47,20800.0,45.59,45.63,45.46,45.47,20800.0
2014-04-14 09:45:00,45.47,45.48,45.4,45.42,32000.0,45.47,45.48,45.4,45.42,32000.0
2014-04-14 09:50:00,45.44,45.62,45.41,45.48,50600.0,45.44,45.62,45.41,45.48,50600.0
2014-04-14 09:55:00,45.46,45.46,45.33,45.37,10000.0,45.46,45.46,45.33,45.37,10000.0
2014-04-14 10:00:00,45.35,45.53,45.32,45.5,15600.0,45.35,45.53,45.32,45.5,15600.0
2014-04-14 10:05:00,45.51,45.73,45.49,45.63,27500.0,45.51,45.73,45.49,45.63,27500.0
2014-04-14 10:10:00,45.63,45.7,45.54,45.68,27400.0,45.63,45.7,45.54,45.68,27400.0
2014-04-14 10:15:00,45.66,45.66,45.55,45.6,22100.0,45.66,45.66,45.55,45.6,22100.0
2014-04-14 10:20:00,45.56,45.59,45.45,45.48,27200.0,45.56,45.59,45.45,45.48,27200.0
2014-04-14 10:25:00,45.47,45.59,45.45,45.55,22100.0,45.47,45.59,45.45,45.55,22100.0
2014-04-14 10:30:00,45.55,45.63,45.53,45.55,41600.0,45.55,45.63,45.53,45.55,41600.0
2014-04-14 10:35:00,45.55,45.58,45.49,45.53,21200.0,45.55,45.58,45.49,45.53,21200.0
2014-04-14 10:40:00,45.53,45.78,45.53,45.77,44900.0,45.53,45.78,45.53,45.77,44900.0
2014-04-14 10:45:00,45.79,45.84,45.72,45.76,38400.0,45.79,45.84,45.72,45.76,38400.0
2014-04-14 10:50:00,45.74,45.9,45.72,45.86,58100.0,45.74,45.9,45.72,45.86,58100.0
2014-04-14 10:55:00,45.87,45.91,45.81,45.83,33800.0,45.87,45.91,45.81,45.83,33800.0
2014-04-14 11:00:00,45.83,45.88,45.78,45.83,28300.0,45.83,45.88,45.78,45.83,28300.0
2014-04-14 11:05:00,45.83,45.95,45.83,45.94,29000.0,45.83,45.95,45.83,45.94,29000.0
2014-04-14 11:10:00,45.94,46.03,45.89,46.02,24900.0,45.94,46.03,45.89,46.02,24900.0
2014-04-14 11:15:00,46.02,46.15,46.02,46.1,18000.0,46.02,46.15,46.02,46.1,18000.0
2014-04-14 11:20:00,46.1,46.1,45.95,45.95,34900.0,46.1,46.1,45.95,45.95,34900.0
2014-04-14 11:25:00,45.94,45.96,45.88,45.89,22200.0,45.94,45.96,45.88,45.89,22200.0
2014-04-14 11:30:00,45.89,45.99,45.87,45.96,15400.0,45.89,45.99,45.87,45.96,15400.0
2014-04-14 11:35:00,45.93,45.94,45.88,45.93,11600.0,45.93,45.94,45.88,45.93,11600.0
2014-04-14 11:40:00,45.93,46.12,45.89,46.11,67500.0,45.93,46.12,45.89,46.11,67500.0
2014-04-14 11:45:00,46.1,46.2,46.09,46.12,65500.0,46.1,46.2,46.09,46.12,65500.0
2014-04-14 11:50:00,46.13,46.13,46.05,46.09,17000.0,46.13,46.13,46.05,46.09,17000.0
2014-04-14 11:55:00,46.09,46.09,45.98,45.99,27300.0,46.09,46.09,45.98,45.99,27300.0
2014-04-14 12:00:00,45.99,46.03,45.94,45.99,19700.0,45.99,46.03,45.94,45.99,19700.0
2014-04-14 12:05:00,45.98,45.98,45.89,45.92,19300.0,45.98,45.98,45.89,45.92,19300.0
2014-04-14 12:10:00,45.92,46.0,45.92,46.0,12200.0,45.92,46.0,45.92,46.0,12200.0
2014-04-14 12:15:00,45.98,46.11,45.98,46.1,12500.0,45.98,46.11,45.98,46.1,12500.0
2014-04-14 12:20:00,46.08,46.18,46.07,46.08,22300.0,46.08,46.18,46.07,46.08,22300.0
2014-04-14 12:25:00,46.08,46.09,46.01,46.09,18100.0,46.08,46.09,46.01,46.09,18100.0
2014-04-14 12:30:00,46.1,46.19,46.06,46.18,16100.0,46.1,46.19,46.06,46.18,16100.0
2014-04-14 12:35:00,46.17,46.34,46.17,46.29,44600.0,46.17,46.34,46.17,46.29,44600.0
2014-04-14 12:40:00,46.29,46.31,46.15,46.18,29200.0,46.29,46.31,46.15,46.18,29200.0
2014-04-14 12:45:00,46.16,46.18,46.12,46.15,27900.0,46.16,46.18,46.12,46.15,27900.0
2014-04-14 12:50:00,46.14,46.14,46.05,46.12,27300.0,46.14,46.14,46.05,46.12,27300.0
2014-04-14 12:55:00,46.12,46.18,46.09,46.12,15100.0,46.12,46.18,46.09,46.12,15100.0
2014-04-14 13:00:00,46.14,46.14,46.07,46.12,12500.0,46.14,46.14,46.07,46.12,12500.0
2014-04-14 13:05:00,46.13,46.14,46.05,46.07,18100.0,46.13,46.14,46.05,46.07,18100.0
2014-04-14 13:10:00,46.06,46.06,45.95,45.96,6700.0,46.06,46.06,45.95,45.96,6700.0
2014-04-14 13:15:00,45.95,45.95,45.87,45.88,12500.0,45.95,45.95,45.87,45.88,12500.0
2014-04-14 13:20:00,45.87,45.88,45.82,45.84,14200.0,45.87,45.88,45.82,45.84,14200.0
2014-04-14 13:25:00,45.85,45.88,45.8,45.81,10100.0,45.85,45.88,45.8,45.81,10100.0
2014-04-14 13:30:00,45.8,45.88,45.79,45.85,25400.0,45.8,45.88,45.79,45.85,25400.0
2014-04-14 13:35:00,45.84,45.97,45.83,45.92,13000.0,45.84,45.97,45.83,45.92,13000.0
2014-04-14 13:40:00,45.93,45.93,45.87,45.91,10200.0,45.93,45.93,45.87,45.91,10200.0
2014-04-14 13:45:00,45.9,45.95,45.75,45.76,20100.0,45.9,45.95,45.75,45.76,20100.0
2014-04-14 13:50:00,45.77,45.82,45.72,45.74,31500.0,45.77,45.82,45.72,45.74,31500.0
2014-04-14 13:55:00,45.73,45.73,45.68,45.68,13500.0,45.73,45.73,45.68,45.68,13500.0
2014-04-14 14:00:00,45.69,45.69,45.62,45.66,19100.0,45.69,45.69,45.62,45.66,19100.0
2014-04-14 14:05:00,45.67,45.87,45.67,45.85,16700.0,45.67,45.87,45.67,45.85,16700.0
2014-04-14 14:10:00,45.86,45.89,45.82,45.87,16400.0,45.86,45.89,45.82,45.87,16400.0
2014-04-14 14:15:00,45.87,45.88,45.73,45.76,14300.0,45.87,45.88,45.73,45.76,14300.0
2014-04-14 14:20:00,45.73,45.75,45.65,45.7,21400.0,45.73,45.75,45.65,45.7,21400.0
2014-04-14 14:25:00,45.7,45.72,45.64,45.64,18700.0,45.7,45.72,45.64,45.64,18700.0
2014-04-14 14:30:00,45.64,45.69,45.6,45.66,13100.0,45.64,45.69,45.6,45.66,13100.0
2014-04-14 14:35:00,45.66,45.73,45.66,45.69,11600.0,45.66,45.73,45.66,45.69,11600.0
2014-04-14 14:40:00,45.69,45.71,45.61,45.71,15600.0,45.69,45.71,45.61,45.71,15600.0
2014-04-14 14:45:00,45.71,45.74,45.67,45.68,17200.0,45.71,45.74,45.67,45.68,17200.0
2014-04-14 14:50:00,45.68,45.74,45.67,45.7,16100.0,45.68,45.74,45.67,45.7,16100.0
2014-04-14 14:55:00,45.69,45.69,45.59,45.59,16100.0,45.69,45.69,45.59,45.59,16100.0
2014-04-14 15:00:00,45.59,45.6,45.49,45.5,28700.0,45.59,45.6,45.49,45.5,28700.0
2014-04-14 15:05:00,45.5,45.51,45.39,45.4,33000.0,45.5,45.51,45.39,45.4,33000.0
2014-04-14 15:10:00,45.41,45.45,45.27,45.29,26800.0,45.41,45.45,45.27,45.29,26800.0
2014-04-14 15:15:00,45.29,45.39,45.29,45.39,21800.0,45.29,45.39,45.29,45.39,21800.0
2014-04-14 15:20:00,45.4,45.49,45.4,45.49,38600.0,45.4,45.49,45.4,45.49,38600.0
2014-04-14 15:25:00,45.49,45.55,45.43,45.54,22100.0,45.49,45.55,45.43,45.54,22100.0
2014-04-14 15:30:00,45.55,45.67,45.55,45.62,38100.0,45.55,45.67,45.55,45.62,38100.0
2014-04-14 15:35:00,45.61,45.69,45.56,45.66,39100.0,45.61,45.69,45.56,45.66,39100.0
2014-04-14 15:40:00,45.66,45.66,45.58,45.64,40900.0,45.66,45.66,45.58,45.64,40900.0
2014-04-14 15:45:00,45.65,45.75,45.65,45.68,58200.0,45.65,45.75,45.65,45.68,58200.0
2014-04-14 15:50:00,45.68,45.81,45.67,45.76,72600.0,45.68,45.81,45.67,45.76,72600.0
2014-04-14 15:55:00,45.75,45.88,45.73,45.82,142600.0,45.75,45.88,45.73,45.82,142600.0
2014-04-15 09:30:00,46.09,46.09,46.0,46.04,48300.0,46.09,46.09,46.0,46.04,48300.0
2014-04-15 09:35:00,46.02,46.28,45.99,46.24,13000.0,46.02,46.28,45.99,46.24,13000.0
2014-04-15 09:40:00,46.27,46.48,46.27,46.39,28600.0,46.27,46.48,46.27,46.39,28600.0
2014-04-15 09:45:00,46.41,46.57,46.41,46.46,36600.0,46.41,46.57,46.41,46.46,36600.0
2014-04-15 09:50:00,46.5,46.57,46.49,46.56,16900.0,46.5,46.57,46.49,46.56,16900.0
2014-04-15 09:55:00,46.55,46.55,46.37,46.44,16800.0,46.55,46.55,46.37,46.44,16800.0
2014-04-15 10:00:00,46.45,46.57,46.27,46.35,38300.0,46.45,46.57,46.27,46.35,38300.0
2014-04-15 10:05:00,46.33,46.33,46.2,46.29,16600.0,46.33,46.33,46.2,46.29,16600.0
2014-04-15 10:10:00,46.27,46.31,46.01,46.01,20900.0,46.27,46.31,46.01,46.01,20900.0
2014-04-15 10:15:00,46.02,46.14,46.01,46.03,42700.0,46.02,46.14,46.01,46.03,42700.0
2014-04-15 10:20:00,46.03,46.14,45.88,45.94,28600.0,46.03,46.14,45.88,45.94,28600.0
2014-04-15 10:25:00,45.92,46.0,45.76,45.85,19600.0,45.92,46.0,45.76,45.85,19600.0
2014-04-15 10:30:00,45.78,45.92,45.68,45.92,25800.0,45.78,45.92,45.68,45.92,25800.0
2014-04-15 10:35:00,45.89,46.06,45.88,45.95,19600.0,45.89,46.06,45.88,45.95,19600.0
2014-04-15 10:40:00,46.0,46.09,45.94,45.94,26200.0,46.0,46.09,45.94,45.94,26200.0
2014-04-15 10:45:00,45.92,46.05,45.89,45.92,20700.0,45.92,46.05,45.89,45.92,20700.0
2014-04-15 10:50:00,45.93,46.03,45.8,45.82,27400.0,45.93,46.03,45.8,45.82,27400.0
2014-04-15 10:55:00,45.81,45.88,45.64,45.73,23700.0,45.81,45.88,45.64,45.73,23700.0
2014-04-15 11:00:00,45.73,45.73,45.49,45.56,24500.0,45.73,45.73,45.49,45.56,24500.0
2014-04-15 11:05:00,45.57,45.73,45.56,45.65,97200.0,45.57,45.73,45.56,45.65,97200.0
2014-04-15 11:10:00,45.65,45.75,45.62,45.65,19200.0,45.65,45.75,45.62,45.65,19200.0
2014-04-15 11:15:00,45.65,45.78,45.6,45.78,18600.0,45.65,45.78,45.6,45.78,18600.0
2014-04-15 11:20:00,45.78,45.9,45.72,45.84,12200.0,45.78,45.9,45.72,45.84,12200.0
2014-04-15 11:25:00,45.84,45.84,45.69,45.75,11800.0,45.84,45.84,45.69,45.75,11800.0
2014-04-15 11:30:00,45.76,45.93,45.71,45.87,12600.0,45.76,45.93,45.71,45.87,12600.0
2014-04-15 11:35:00,45.85,45.9,45.77,45.78,99600.0,45.85,45.9,45.77,45.78,99600.0
2014-04-15 11:40:00,45.75,45.82,45.65,45.72,10000.0,45.75,45.82,45.65,45.72,10000.0
2014-04-15 11:45:00,45.71,45.71,45.54,45.6,12400.0,45.71,45.71,45.54,45.6,12400.0
2014-04-15 11:50:00,45.57,45.65,45.55,45.64,8900.0,45.57,45.65,45.55,45.64,8900.0
2014-04-15 11:55:00,45.67,45.69,45.51,45.6,13000.0,45.67,45.69,45.51,45.6,13000.0
2014-04-15 12:00:00,45.59,45.6,45.39,45.47,16200.0,45.59,45.6,45.39,45.47,16200.0
2014-04-15 12:05:00,45.46,45.46,45.32,45.45,52700.0,45.46,45.46,45.32,45.45,52700.0
2014-04-15 12:10:00,45.44,45.45,45.4,45.44,42400.0,45.44,45.45,45.4,45.44,42400.0
2014-04-15 12:15:00,45.42,45.46,45.35,45.42,19700.0,45.42,45.46,45.35,45.42,19700.0
2014-04-15 12:20:00,45.41,45.41,45.29,45.3,18000.0,45.41,45.41,45.29,45.3,18000.0
2014-04-15 12:25:00,45.33,45.35,45.22,45.33,64300.0,45.33,45.35,45.22,45.33,64300.0
2014-04-15 12:30:00,45.32,45.47,45.31,45.41,56200.0,45.32,45.47,45.31,45.41,56200.0
2014-04-15 12:35:00,45.4,45.49,45.38,45.44,13800.0,45.4,45.49,45.38,45.44,13800.0
2014-04-15 12:40:00,45.43,45.55,45.43,45.49,17100.0,45.43,45.55,45.43,45.49,17100.0
2014-04-15 12:45:00,45.49,45.54,45.35,45.38,11800.0,45.49,45.54,45.35,45.38,11800.0
2014-04-15 12:50:00,45.38,45.46,45.33,45.46,9200.0,45.38,45.46,45.33,45.46,9200.0
2014-04-15 12:55:00,45.46,45.47,45.31,45.34,9400.0,45.46,45.47,45.31,45.34,9400.0
2014-04-15 13:00:00,45.33,45.46,45.27,45.45,13000.0,45.33,45.46,45.27,45.45,13000.0
2014-04-15 13:05:00,45.48,45.52,45.41,45.47,12200.0,45.48,45.52,45.41,45.47,12200.0
2014-04-15 13:10:00,45.47,45.51,45.39,45.51,8600.0,45.47,45.51,45.39,45.51,8600.0
2014-04-15 13:15:00,45.51,45.55,45.43,45.48,52400.0,45.51,45.55,45.43,45.48,52400.0
2014-04-15 13:20:00,45.48,45.5,45.38,45.4,42000.0,45.48,45.5,45.38,45.4,42000.0
2014-04-15 13:25:00,45.39,45.56,45.34,45.56,49800.0,45.39,45.56,45.34,45.56,49800.0
2014-04-15 13:30:00,45.57,45.7,45.5,45.68,66900.0,45.57,45.7,45.5,45.68,66900.0
2014-04-15 13:35:00,45.7,45.76,45.67,45.76,46400.0,45.7,45.76,45.67,45.76,46400.0
2014-04-15 13:40:00,45.76,45.82,45.72,45.75,31200.0,45.76,45.82,45.72,45.75,31200.0
2014-04-15 13:45:00,45.76,45.8,45.71,45.73,26200.0,45.76,45.8,45.71,45.73,26200.0
2014-04-15 13:50:00,45.72,45.79,45.7,45.79,39400.0,45.72,45.79,45.7,45.79,39400.0
2014-04-15 13:55:00,45.78,46.05,45.78,45.97,62200.0,45.78,46.05,45.78,45.97,62200.0
2014-04-15 14:00:00,45.98,46.1,45.98,46.09,16100.0,45.98,46.1,45.98,46.09,16100.0
2014-04-15 14:05:00,46.09,46.15,46.04,46.05,48800.0,46.09,46.15,46.04,46.05,48800.0
2014-04-15 14:10:00,46.05,46.13,46.01,46.08,22100.0,46.05,46.13,46.01,46.08,22100.0
2014-04-15 14:15:00,46.07,46.14,46.07,46.08,33200.0,46.07,46.14,46.07,46.08,33200.0
2014-04-15 14:20:00,46.07,46.12,46.04,46.12,24100.0,46.07,46.12,46.04,46.12,24100.0
2014-04-15 14:25:00,46.11,46.17,46.03,46.11,23200.0,46.11,46.17,46.03,46.11,23200.0
2014-04-15 14:30:00,46.1,46.29,46.09,46.28,16800.0,46.1,46.29,46.09,46.28,16800.0
2014-04-15 14:35:00,46.29,46.38,46.24,46.38,76600.0,46.29,46.38,46.24,46.38,76600.0
2014-04-15 14:40:00,46.38,46.46,46.38,46.45,22600.0,46.38,46.46,46.38,46.45,22600.0
2014-04-15 14:45:00,46.44,46.52,46.41,46.43,18300.0,46.44,46.52,46.41,46.43,18300.0
2014-04-15 14:50:00,46.43,46.6,46.43,46.58,26700.0,46.43,46.6,46.43,46.58,26700.0
2014-04-15 14:55:00,46.58,46.58,46.49,46.49,44700.0,46.58,46.58,46.49,46.49,44700.0
2014-04-15 15:00:00,46.5,46.55,46.46,46.47,30700.0,46.5,46.55,46.46,46.47,30700.0
2014-04-15 15:05:00,46.47,46.47,46.32,46.36,35200.0,46.47,46.47,46.32,46.36,35200.0
2014-04-15 15:10:00,46.36,46.56,46.33,46.56,25900.0,46.36,46.56,46.33,46.56,25900.0
2014-04-15 15:15:00,46.56,46.71,46.54,46.71,35300.0,46.56,46.71,46.54,46.71,35300.0
2014-04-15 15:20:00,46.7,46.72,46.62,46.68,53400.0,46.7,46.72,46.62,46.68,53400.0
2014-04-15 15:25:00,46.68,46.81,46.6,46.8,42300.0,46.68,46.81,46.6,46.8,42300.0
2014-04-15 15:30:00,46.79,46.8,46.73,46.79,54100.0,46.79,46.8,46.73,46.79,54100.0
2014-04-15 15:35:00,46.77,46.8,46.69,46.69,50200.0,46.77,46.8,46.69,46.69,50200.0
2014-04-15 15:40:00,46.7,46.72,46.66,46.7,56300.0,46.7,46.72,46.66,46.7,56300.0
2014-04-15 15:45:00,46.7,46.88,46.7,46.85,150000.0,46.7,46.88,46.7,46.85,150000.0
2014-04-15 15:50:00,46.85,46.88,46.8,46.81,110300.0,46.85,46.88,46.8,46.81,110300.0
2014-04-15 15:55:00,46.82,46.87,46.76,46.83,307600.0,46.82,46.87,46.76,46.83,307600.0
2014-04-16 09:30:00,47.26,47.45,47.0,47.31,48500.0,47.26,47.45,47.0,47.31,48500.0
2014-04-16 09:35:00,47.3,47.33,46.89,47.05,35100.0,47.3,47.33,46.89,47.05,35100.0
2014-04-16 09:40:00,47.03,47.18,46.99,47.11,24800.0,47.03,47.18,46.99,47.11,24800.0
2014-04-16 09:45:00,47.11,47.14,46.8,46.8,25400.0,47.11,47.14,46.8,46.8,25400.0
2014-04-16 09:50:00,46.8,46.83,46.65,46.8,24900.0,46.8,46.83,46.65,46.8,24900.0
2014-04-16 09:55:00,46.78,47.1,46.75,46.95,28800.0,46.78,47.1,46.75,46.95,28800.0
2014-04-16 10:00:00,46.94,46.94,46.77,46.83,23000.0,46.94,46.94,46.77,46.83,23000.0
2014-04-16 10:05:00,46.8,47.03,46.8,46.83,21600.0,46.8,47.03,46.8,46.83,21600.0
2014-04-16 10:10:00,46.83,46.95,46.83,46.94,32000.0,46.83,46.95,46.83,46.94,32000.0
2014-04-16 10:15:00,46.94,47.09,46.86,47.07,23300.0,46.94,47.09,46.86,47.07,23300.0
2014-04-16 10:20:00,47.09,47.19,47.03,47.05,25200.0,47.09,47.19,47.03,47.05,25200.0
2014-04-16 10:25:00,47.05,47.13,46.96,46.96,11100.0,47.05,47.13,46.96,46.96,11100.0
2014-04-16 10:30:00,46.95,46.97,46.88,46.91,12700.0,46.95,46.97,46.88,46.91,12700.0
2014-04-16 10:35:00,46.9,47.01,46.88,46.9,32100.0,46.9,47.01,46.88,46.9,32100.0
2014-04-16 10:40:00,46.88,46.95,46.64,46.66,32700.0,46.88,46.95,46.64,46.66,32700.0
2014-04-16 10:45:00,46.64,46.87,46.63,46.77,18500.0,46.64,46.87,46.63,46.77,18500.0
2014-04-16 10:50:00,46.77,46.86,46.74,46.76,7100.0,46.77,46.86,46.74,46.76,7100.0
2014-04-16 10:55:00,46.76,46.85,46.72,46.72,6100.0,46.76,46.85,46.72,46.72,6100.0
2014-04-16 11:00:00,46.71,46.78,46.66,46.73,7900.0,46.71,46.78,46.66,46.73,7900.0
2014-04-16 11:05:00,46.74,46.87,46.74,46.84,6300.0,46.74,46.87,46.74,46.84,6300.0
2014-04-16 11:10:00,46.84,46.88,46.81,46.85,4200.0,46.84,46.88,46.81,46.85,4200.0
2014-04-16 11:15:00,46.85,47.05,46.85,46.98,9200.0,46.85,47.05,46.85,46.98,9200.0
2014-04-16 11:20:00,46.96,46.98,46.89,46.98,7100.0,46.96,46.98,46.89,46.98,7100.0
2014-04-16 11:25:00,46.99,47.03,46.92,47.03,6300.0,46.99,47.03,46.92,47.03,6300.0
2014-04-16 11:30:00,47.02,47.06,46.99,46.99,13900.0,47.02,47.06,46.99,46.99,13900.0
2014-04-16 11:35:00,46.97,47.03,46.96,47.01,18500.0,46.97,47.03,46.96,47.01,18500.0
2014-04-16 11:40:00,47.01,47.09,46.98,47.05,11300.0,47.01,47.09,46.98,47.05,11300.0
2014-04-16 11:45:00,47.06,47.11,47.06,47.06,8300.0,47.06,47.11,47.06,47.06,8300.0
2014-04-16 11:50:00,47.06,47.19,47.06,47.13,19800.0,47.06,47.19,47.06,47.13,19800.0
2014-04-16 11:55:00,47.14,47.22,47.13,47.22,14200.0,47.14,47.22,47.13,47.22,14200.0
2014-04-16 12:00:00,47.21,47.38,47.21,47.36,20400.0,47.21,47.38,47.21,47.36,20400.0
2014-04-16 12:05:00,47.36,47.54,47.35,47.45,37300.0,47.36,47.54,47.35,47.45,37300.0
2014-04-16 12:10:00,47.46,47.47,47.31,47.31,12800.0,47.46,47.47,47.31,47.31,12800.0
2014-04-16 12:15:00,47.31,47.41,47.31,47.38,17900.0,47.31,47.41,47.31,47.38,17900.0
2014-04-16 12:20:00,47.37,47.44,47.36,47.39,8900.0,47.37,47.44,47.36,47.39,8900.0
2014-04-16 12:25:00,47.4,47.47,47.37,47.37,10200.0,47.4,47.47,47.37,47.37,10200.0
2014-04-16 12:30:00,47.38,47.42,47.21,47.24,13900.0,47.38,47.42,47.21,47.24,13900.0
2014-04-16 12:35:00,47.26,47.3,47.17,47.23,12100.0,47.26,47.3,47.17,47.23,12100.0
2014-04-16 12:40:00,47.21,47.25,47.16,47.18,6700.0,47.21,47.25,47.16,47.18,6700.0
2014-04-16 12:45:00,47.16,47.18,47.07,47.07,6600.0,47.16,47.18,47.07,47.07,6600.0
2014-04-16 12:50:00,47.09,47.19,47.09,47.19,7100.0,47.09,47.19,47.09,47.19,7100.0
2014-04-16 12:55:00,47.17,47.17,47.04,47.04,11000.0,47.17,47.17,47.04,47.04,11000.0
2014-04-16 13:00:00,47.03,47.04,46.86,46.86,13700.0,47.03,47.04,46.86,46.86,13700.0
2014-04-16 13:05:00,46.85,47.01,46.85,46.98,25700.0,46.85,47.01,46.85,46.98,25700.0
2014-04-16 13:10:00,47.0,47.01,46.92,46.93,11500.0,47.0,47.01,46.92,46.93,11500.0
2014-04-16 13:15:00,46.94,47.03,46.92,46.98,10400.0,46.94,47.03,46.92,46.98,10400.0
2014-04-16 13:20:00,46.98,47.12,46.96,47.07,26300.0,46.98,47.12,46.96,47.07,26300.0
2014-04-16 13:25:00,47.07,47.12,47.05,47.11,14100.0,47.07,47.12,47.05,47.11,14100.0
2014-04-16 13:30:00,47.12,47.12,47.05,47.05,43600.0,47.12,47.12,47.05,47.05,43600.0
2014-04-16 13:35:00,47.05,47.12,47.02,47.11,33600.0,47.05,47.12,47.02,47.11,33600.0
2014-04-16 13:40:00,47.11,47.14,47.06,47.08,12500.0,47.11,47.14,47.06,47.08,12500.0
2014-04-16 13:45:00,47.07,47.2,47.06,47.11,8500.0,47.07,47.2,47.06,47.11,8500.0
2014-04-16 13:50:00,47.1,47.14,47.05,47.05,11600.0,47.1,47.14,47.05,47.05,11600.0
2014-04-16 13:55:00,47.04,47.1,47.0,47.1,5100.0,47.04,47.1,47.0,47.1,5100.0
2014-04-16 14:00:00,47.11,47.14,47.03,47.03,12400.0,47.11,47.14,47.03,47.03,12400.0
2014-04-16 14:05:00,47.02,47.13,47.01,47.09,15600.0,47.02,47.13,47.01,47.09,15600.0
2014-04-16 14:10:00,47.09,47.19,47.09,47.11,12400.0,47.09,47.19,47.09,47.11,12400.0
2014-04-16 14:15:00,47.1,47.1,46.93,47.0,15600.0,47.1,47.1,46.93,47.0,15600.0
2014-04-16 14:20:00,47.02,47.11,46.94,47.07,19800.0,47.02,47.11,46.94,47.07,19800.0
2014-04-16 14:25:00,47.07,47.17,47.06,47.11,11700.0,47.07,47.17,47.06,47.11,11700.0
2014-04-16 14:30:00,47.1,47.24,47.08,47.21,24100.0,47.1,47.24,47.08,47.21,24100.0
2014-04-16 14:35:00,47.2,47.24,47.17,47.2,11200.0,47.2,47.24,47.17,47.2,11200.0
2014-04-16 14:40:00,47.2,47.27,47.14,47.22,14700.0,47.2,47.27,47.14,47.22,14700.0
2014-04-16 14:45:00,47.22,47.35,47.22,47.3,16300.0,47.22,47.35,47.22,47.3,16300.0
2014-04-16 14:50:00,47.3,47.4,47.28,47.39,18100.0,47.3,47.4,47.28,47.39,18100.0
2014-04-16 14:55:00,47.38,47.39,47.31,47.37,11600.0,47.38,47.39,47.31,47.37,11600.0
2014-04-16 15:00:00,47.36,47.4,47.26,47.27,21400.0,47.36,47.4,47.26,47.27,21400.0
2014-04-16 15:05:00,47.27,47.29,47.2,47.27,21900.0,47.27,47.29,47.2,47.27,21900.0
2014-04-16 15:10:00,47.25,47.38,47.25,47.3,27100.0,47.25,47.38,47.25,47.3,27100.0
2014-04-16 15:15:00,47.31,47.34,47.29,47.3,23700.0,47.31,47.34,47.29,47.3,23700.0
2014-04-16 15:20:00,47.29,47.31,47.26,47.3,19000.0,47.29,47.31,47.26,47.3,19000.0
2014-04-16 15:25:00,47.31,47.54,47.31,47.49,63400.0,47.31,47.54,47.31,47.49,63400.0
2014-04-16 15:30:00,47.48,47.48,47.39,47.42,36000.0,47.48,47.48,47.39,47.42,36000.0
2014-04-16 15:35:00,47.42,47.47,47.39,47.46,35500.0,47.42,47.47,47.39,47.46,35500.0
2014-04-16 15:40:00,47.47,47.54,47.46,47.54,33900.0,47.47,47.54,47.46,47.54,33900.0
2014-04-16 15:45:00,47.54,47.55,47.48,47.48,53200.0,47.54,47.55,47.48,47.48,53200.0
2014-04-16 15:50:00,47.49,47.61,47.49,47.59,133200.0,47.49,47.61,47.49,47.59,133200.0
2014-04-16 15:55:00,47.59,47.64,47.52,47.55,158200.0,47.59,47.64,47.52,47.55,158200.0
2014-04-17 09:30:00,47.4,47.66,47.13,47.16,120400.0,47.4,47.66,47.13,47.16,120400.0
2014-04-17 09:35:00,47.18,47.39,47.14,47.33,20500.0,47.18,47.39,47.14,47.33,20500.0
2014-04-17 09:40:00,47.34,47.63,47.33,47.52,26100.0,47.34,47.63,47.33,47.52,26100.0
2014-04-17 09:45:00,47.52,47.52,47.33,47.38,23700.0,47.52,47.52,47.33,47.38,23700.0
2014-04-17 09:50:00,47.38,47.48,47.29,47.37,14500.0,47.38,47.48,47.29,47.37,14500.0
2014-04-17 09:55:00,47.37,47.72,47.35,47.68,11900.0,47.37,47.72,47.35,47.68,11900.0
2014-04-17 10:00:00,47.66,47.71,47.5,47.69,16600.0,47.66,47.71,47.5,47.69,16600.0
2014-04-17 10:05:00,47.69,47.78,47.6,47.73,12600.0,47.69,47.78,47.6,47.73,12600.0
2014-04-17 10:10:00,47.74,47.99,47.74,47.99,32100.0,47.74,47.99,47.74,47.99,32100.0
2014-04-17 10:15:00,47.97,48.0,47.7,47.75,27400.0,47.97,48.0,47.7,47.75,27400.0
2014-04-17 10:20:00,47.75,47.8,47.69,47.79,29200.0,47.75,47.8,47.69,47.79,29200.0
2014-04-17 10:25:00,47.81,47.89,47.74,47.85,55000.0,47.81,47.89,47.74,47.85,55000.0
2014-04-17 10:30:00,47.85,47.99,47.8,47.98,86600.0,47.85,47.99,47.8,47.98,86600.0
2014-04-17 10:35:00,47.99,48.19,47.97,48.19,34900.0,47.99,48.19,47.97,48.19,34900.0
2014-04-17 10:40:00,48.17,48.2,47.94,47.94,33500.0,48.17,48.2,47.94,47.94,33500.0
2014-04-17 10:45:00,47.92,47.94,47.81,47.86,32800.0,47.92,47.94,47.81,47.86,32800.0
2014-04-17 10:50:00,47.85,47.96,47.82,47.85,11700.0,47.85,47.96,47.82,47.85,11700.0
2014-04-17 10:55:00,47.83,47.93,47.79,47.93,8800.0,47.83,47.93,47.79,47.93,8800.0
2014-04-17 11:00:00,47.93,48.01,47.91,47.95,10600.0,47.93,48.01,47.91,47.95,10600.0
2014-04-17 11:05:00,47.95,48.01,47.94,47.98,13000.0,47.95,48.01,47.94,47.98,13000.0
2014-04-17 11:10:00,47.98,48.04,47.96,47.99,18200.0,47.98,48.04,47.96,47.99,18200.0
2014-04-17 11:15:00,47.97,47.98,47.87,47.92,14300.0,47.97,47.98,47.87,47.92,14300.0
2014-04-17 11:20:00,47.92,48.1,47.92,48.1,18500.0,47.92,48.1,47.92,48.1,18500.0
2014-04-17 11:25:00,48.09,48.12,48.03,48.09,18700.0,48.09,48.12,48.03,48.09,18700.0
2014-04-17 11:30:00,48.09,48.13,47.94,47.94,10000.0,48.09,48.13,47.94,47.94,10000.0
2014-04-17 11:35:00,47.93,47.94,47.79,47.8,13600.0,47.93,47.94,47.79,47.8,13600.0
2014-04-17 11:40:00,47.8,47.95,47.8,47.95,14500.0,47.8,47.95,47.8,47.95,14500.0
2014-04-17 11:45:00,47.96,47.97,47.87,47.88,11600.0,47.96,47.97,47.87,47.88,11600.0
2014-04-17 11:50:00,47.88,47.91,47.82,47.82,7700.0,47.88,47.91,47.82,47.82,7700.0
2014-04-17 11:55:00,47.83,47.89,47.83,47.86,11300.0,47.83,47.89,47.83,47.86,11300.0
2014-04-17 12:00:00,47.86,48.01,47.84,48.01,21600.0,47.86,48.01,47.84,48.01,21600.0
2014-04-17 12:05:00,48.01,48.04,48.0,48.03,10400.0,48.01,48.04,48.0,48.03,10400.0
2014-04-17 12:10:00,48.01,48.01,47.95,47.98,11700.0,48.01,48.01,47.95,47.98,11700.0
2014-04-17 12:15:00,47.98,47.98,47.89,47.9,7100.0,47.98,47.98,47.89,47.9,7100.0
2014-04-17 12:20:00,47.88,47.91,47.85,47.9,7800.0,47.88,47.91,47.85,47.9,7800.0
2014-04-17 12:25:00,47.9,48.0,47.9,47.99,13100.0,47.9,48.0,47.9,47.99,13100.0
2014-04-17 12:30:00,47.99,47.99,47.93,47.99,8200.0,47.99,47.99,47.93,47.99,8200.0
2014-04-17 12:35:00,47.99,48.03,47.91,47.99,60200.0,47.99,48.03,47.91,47.99,60200.0
2014-04-17 12:40:00,48.0,48.07,47.98,48.03,10600.0,48.0,48.07,47.98,48.03,10600.0
2014-04-17 12:45:00,48.01,48.05,47.98,48.05,7700.0,48.01,48.05,47.98,48.05,7700.0
2014-04-17 12:50:00,48.06,48.13,48.06,48.07,18000.0,48.06,48.13,48.06,48.07,18000.0
2014-04-17 12:55:00,48.07,48.13,48.06,48.09,6800.0,48.07,48.13,48.06,48.09,6800.0
2014-04-17 13:00:00,48.11,48.33,48.11,48.29,85500.0,48.11,48.33,48.11,48.29,85500.0
2014-04-17 13:05:00,48.32,48.35,48.24,48.35,14600.0,48.32,48.35,48.24,48.35,14600.0
2014-04-17 13:10:00,48.35,48.49,48.35,48.49,91100.0,48.35,48.49,48.35,48.49,91100.0
2014-04-17 13:15:00,48.46,48.47,48.38,48.42,34200.0,48.46,48.47,48.38,48.42,34200.0
2014-04-17 13:20:00,48.43,48.49,48.4,48.49,36100.0,48.43,48.49,48.4,48.49,36100.0
2014-04-17 13:25:00,48.49,48.5,48.42,48.5,25200.0,48.49,48.5,48.42,48.5,25200.0
2014-04-17 13:30:00,48.49,48.5,48.41,48.45,36300.0,48.49,48.5,48.41,48.45,36300.0
2014-04-17 13:35:00,48.46,48.54,48.43,48.54,33300.0,48.46,48.54,48.43,48.54,33300.0
2014-04-17 13:40:00,48.53,48.71,48.52,48.68,82200.0,48.53,48.71,48.52,48.68,82200.0
2014-04-17 13:45:00,48.66,48.73,48.59,48.65,41500.0,48.66,48.73,48.59,48.65,41500.0
2014-04-17 13:50:00,48.65,48.71,48.59,48.7,51400.0,48.65,48.71,48.59,48.7,51400.0
2014-04-17 13:55:00,48.7,48.71,48.6,48.66,16900.0,48.7,48.71,48.6,48.66,16900.0
2014-04-17 14:00:00,48.66,48.66,48.5,48.55,18100.0,48.66,48.66,48.5,48.55,18100.0
2014-04-17 14:05:00,48.55,48.59,48.51,48.52,17700.0,48.55,48.59,48.51,48.52,17700.0
2014-04-17 14:10:00,48.52,48.73,48.52,48.73,79800.0,48.52,48.73,48.52,48.73,79800.0
2014-04-17 14:15:00,48.73,48.81,48.7,48.75,51300.0,48.73,48.81,48.7,48.75,51300.0
2014-04-17 14:20:00,48.73,48.89,48.7,48.79,68000.0,48.73,48.89,48.7,48.79,68000.0
2014-04-17 14:25:00,48.78,48.87,48.77,48.85,32500.0,48.78,48.87,48.77,48.85,32500.0
2014-04-17 14:30:00,48.84,48.84,48.62,48.62,38100.0,48.84,48.84,48.62,48.62,38100.0
2014-04-17 14:35:00,48.64,48.69,48.6,48.61,27800.0,48.64,48.69,48.6,48.61,27800.0
2014-04-17 14:40:00,48.61,48.73,48.6,48.68,18100.0,48.61,48.73,48.6,48.68,18100.0
2014-04-17 14:45:00,48.66,48.71,48.62,48.62,25400.0,48.66,48.71,48.62,48.62,25400.0
2014-04-17 14:50:00,48.62,48.7,48.6,48.68,27800.0,48.62,48.7,48.6,48.68,27800.0
2014-04-17 14:55:00,48.67,48.75,48.67,48.7,33700.0,48.67,48.75,48.67,48.7,33700.0
2014-04-17 15:00:00,48.7,48.79,48.64,48.64,37600.0,48.7,48.79,48.64,48.64,37600.0
2014-04-17 15:05:00,48.64,48.64,48.54,48.54,35300.0,48.64,48.64,48.54,48.54,35300.0
2014-04-17 15:10:00,48.54,48.59,48.53,48.55,30200.0,48.54,48.59,48.53,48.55,30200.0
2014-04-17 15:15:00,48.56,48.61,48.53,48.53,36300.0,48.56,48.61,48.53,48.53,36300.0
2014-04-17 15:20:00,48.52,48.55,48.49,48.5,45200.0,48.52,48.55,48.49,48.5,45200.0
2014-04-17 15:25:00,48.5,48.51,48.4,48.41,41200.0,48.5,48.51,48.4,48.41,41200.0
2014-04-17 15:30:00,48.41,48.5,48.4,48.47,67400.0,48.41,48.5,48.4,48.47,67400.0
2014-04-17 15:35:00,48.48,48.5,48.46,48.48,37600.0,48.48,48.5,48.46,48.48,37600.0
2014-04-17 15:40:00,48.49,48.52,48.46,48.48,48700.0,48.49,48.52,48.46,48.48,48700.0
2014-04-17 15:45:00,48.48,48.54,48.42,48.53,182600.0,48.48,48.54,48.42,48.53,182600.0
2014-04-17 15:50:00,48.53,48.55,48.47,48.54,140200.0,48.53,48.55,48.47,48.54,140200.0
2014-04-17 15:55:00,48.53,48.57,48.49,48.49,266200.0,48.53,48.57,48.49,48.49,266200.0
2014-04-21 09:30:00,48.64,48.71,48.46,48.67,32900.0,48.64,48.71,48.46,48.67,32900.0
2014-04-21 09:35:00,48.68,48.77,48.46,48.54,48300.0,48.68,48.77,48.46,48.54,48300.0
2014-04-21 09:40:00,48.52,48.78,48.52,48.64,18500.0,48.52,48.78,48.52,48.64,18500.0
2014-04-21 09:45:00,48.65,48.76,48.58,48.65,32900.0,48.65,48.76,48.58,48.65,32900.0
2014-04-21 09:50:00,48.64,48.72,48.57,48.65,49700.0,48.64,48.72,48.57,48.65,49700.0
2014-04-21 09:55:00,48.66,48.78,48.59,48.67,30600.0,48.66,48.78,48.59,48.67,30600.0
2014-04-21 10:00:00,48.63,48.79,48.63,48.78,33800.0,48.63,48.79,48.63,48.78,33800.0
2014-04-21 10:05:00,48.78,48.78,48.53,48.73,35300.0,48.78,48.78,48.53,48.73,35300.0
2014-04-21 10:10:00,48.72,48.72,48.46,48.47,34000.0,48.72,48.72,48.46,48.47,34000.0
2014-04-21 10:15:00,48.47,48.47,48.31,48.31,31700.0,48.47,48.47,48.31,48.31,31700.0
2014-04-21 10:20:00,48.31,48.38,48.27,48.37,11200.0,48.31,48.38,48.27,48.37,11200.0
2014-04-21 10:25:00,48.36,48.43,48.29,48.32,84300.0,48.36,48.43,48.29,48.32,84300.0
2014-04-21 10:30:00,48.31,48.33,48.19,48.19,24700.0,48.31,48.33,48.19,48.19,24700.0
2014-04-21 10:35:00,48.17,48.17,48.06,48.07,9100.0,48.17,48.17,48.06,48.07,9100.0
2014-04-21 10:40:00,48.07,48.28,48.07,48.15,61800.0,48.07,48.28,48.07,48.15,61800.0
2014-04-21 10:45:00,48.14,48.42,48.13,48.36,57900.0,48.14,48.42,48.13,48.36,57900.0
2014-04-21 10:50:00,48.37,48.42,48.29,48.41,32700.0,48.37,48.42,48.29,48.41,32700.0
2014-04-21 10:55:00,48.41,48.46,48.33,48.37,11500.0,48.41,48.46,48.33,48.37,11500.0
2014-04-21 11:00:00,48.37,48.41,48.34,48.38,4900.0,48.37,48.41,48.34,48.38,4900.0
2014-04-21 11:05:00,48.34,48.43,48.34,48.41,9600.0,48.34,48.43,48.34,48.41,9600.0
2014-04-21 11:10:00,48.41,48.56,48.41,48.51,7700.0,48.41,48.56,48.41,48.51,7700.0
2014-04-21 11:15:00,48.52,48.55,48.45,48.52,65200.0,48.52,48.55,48.45,48.52,65200.0
2014-04-21 11:20:00,48.52,48.52,48.42,48.44,4900.0,48.52,48.52,48.42,48.44,4900.0
2014-04-21 11:25:00,48.41,48.48,48.41,48.42,8400.0,48.41,48.48,48.41,48.42,8400.0
2014-04-21 11:30:00,48.41,48.45,48.38,48.44,6900.0,48.41,48.45,48.38,48.44,6900.0
2014-04-21 11:35:00,48.46,48.52,48.42,48.51,185500.0,48.46,48.52,48.42,48.51,185500.0
2014-04-21 11:40:00,48.52,48.58,48.49,48.57,100200.0,48.52,48.58,48.49,48.57,100200.0
2014-04-21 11:45:00,48.56,48.63,48.47,48.47,13100.0,48.56,48.63,48.47,48.47,13100.0
2014-04-21 11:50:00,48.47,48.59,48.45,48.58,7400.0,48.47,48.59,48.45,48.58,7400.0
2014-04-21 11:55:00,48.6,48.62,48.52,48.57,12200.0,48.6,48.62,48.52,48.57,12200.0
2014-04-21 12:00:00,48.55,48.7,48.53,48.68,38800.0,48.55,48.7,48.53,48.68,38800.0
2014-04-21 12:05:00,48.69,48.86,48.67,48.86,44100.0,48.69,48.86,48.67,48.86,44100.0
2014-04-21 12:10:00,48.87,48.87,48.72,48.73,35900.0,48.87,48.87,48.72,48.73,35900.0
2014-04-21 12:15:00,48.73,48.79,48.68,48.7,27600.0,48.73,48.79,48.68,48.7,27600.0
2014-04-21 12:20:00,48.69,48.71,48.63,48.69,13600.0,48.69,48.71,48.63,48.69,13600.0
2014-04-21 12:25:00,48.69,48.75,48.63,48.65,26700.0,48.69,48.75,48.63,48.65,26700.0
2014-04-21 12:30:00,48.66,48.68,48.58,48.61,12000.0,48.66,48.68,48.58,48.61,12000.0
2014-04-21 12:35:00,48.61,48.65,48.57,48.59,15500.0,48.61,48.65,48.57,48.59,15500.0
2014-04-21 12:40:00,48.59,48.68,48.59,48.67,10200.0,48.59,48.68,48.59,48.67,10200.0
2014-04-21 12:45:00,48.68,48.68,48.64,48.67,17900.0,48.68,48.68,48.64,48.67,17900.0
2014-04-21 12:50:00,48.65,48.68,48.65,48.66,8100.0,48.65,48.68,48.65,48.66,8100.0
2014-04-21 12:55:00,48.65,48.71,48.65,48.65,24400.0,48.65,48.71,48.65,48.65,24400.0
2014-04-21 13:00:00,48.65,48.75,48.61,48.61,31000.0,48.65,48.75,48.61,48.61,31000.0
2014-04-21 13:05:00,48.61,48.64,48.59,48.59,11400.0,48.61,48.64,48.59,48.59,11400.0
2014-04-21 13:10:00,48.59,48.63,48.59,48.62,6100.0,48.59,48.63,48.59,48.62,6100.0
2014-04-21 13:15:00,48.62,48.7,48.58,48.64,22800.0,48.62,48.7,48.58,48.64,22800.0
2014-04-21 13:20:00,48.63,48.66,48.63,48.65,5800.0,48.63,48.66,48.63,48.65,5800.0
2014-04-21 13:25:00,48.65,48.71,48.64,48.68,20400.0,48.65,48.71,48.64,48.68,20400.0
2014-04-21 13:30:00,48.66,48.73,48.63,48.65,35700.0,48.66,48.73,48.63,48.65,35700.0
2014-04-21 13:35:00,48.65,48.65,48.55,48.59,24300.0,48.65,48.65,48.55,48.59,24300.0
2014-04-21 13:40:00,48.59,48.59,48.53,48.56,17400.0,48.59,48.59,48.53,48.56,17400.0
2014-04-21 13:45:00,48.57,48.58,48.49,48.5,10100.0,48.57,48.58,48.49,48.5,10100.0
2014-04-21 13:50:00,48.51,48.51,48.46,48.51,71800.0,48.51,48.51,48.46,48.51,71800.0
2014-04-21 13:55:00,48.51,48.6,48.51,48.6,10600.0,48.51,48.6,48.51,48.6,10600.0
2014-04-21 14:00:00,48.61,48.62,48.56,48.56,9400.0,48.61,48.62,48.56,48.56,9400.0
2014-04-21 14:05:00,48.56,48.59,48.52,48.56,15100.0,48.56,48.59,48.52,48.56,15100.0
2014-04-21 14:10:00,48.56,48.56,48.49,48.51,8100.0,48.56,48.56,48.49,48.51,8100.0
2014-04-21 14:15:00,48.52,48.55,48.51,48.54,8600.0,48.52,48.55,48.51,48.54,8600.0
2014-04-21 14:20:00,48.54,48.59,48.51,48.55,29700.0,48.54,48.59,48.51,48.55,29700.0
2014-04-21 14:25:00,48.56,48.56,48.53,48.55,12300.0,48.56,48.56,48.53,48.55,12300.0
2014-04-21 14:30:00,48.57,48.58,48.53,48.55,9700.0,48.57,48.58,48.53,48.55,9700.0
2014-04-21 14:35:00,48.55,48.57,48.53,48.57,14500.0,48.55,48.57,48.53,48.57,14500.0
2014-04-21 14:40:00,48.57,48.58,48.54,48.54,38700.0,48.57,48.58,48.54,48.54,38700.0
2014-04-21 14:45:00,48.55,48.58,48.54,48.56,82400.0,48.55,48.58,48.54,48.56,82400.0
2014-04-21 14:50:00,48.56,48.58,48.54,48.54,15800.0,48.56,48.58,48.54,48.54,15800.0
2014-04-21 14:55:00,48.55,48.55,48.52,48.52,28400.0,48.55,48.55,48.52,48.52,28400.0
2014-04-21 15:00:00,48.52,48.54,48.52,48.53,7900.0,48.52,48.54,48.52,48.53,7900.0
2014-04-21 15:05:00,48.53,48.54,48.47,48.47,40900.0,48.53,48.54,48.47,48.47,40900.0
2014-04-21 15:10:00,48.45,48.52,48.43,48.47,28400.0,48.45,48.52,48.43,48.47,28400.0
2014-04-21 15:15:00,48.47,48.51,48.43,48.45,271700.0,48.47,48.51,48.43,48.45,271700.0
2014-04-21 15:20:00,48.44,48.46,48.39,48.39,21300.0,48.44,48.46,48.39,48.39,21300.0
2014-04-21 15:25:00,48.4,48.4,48.35,48.36,21200.0,48.4,48.4,48.35,48.36,21200.0
2014-04-21 15:30:00,48.36,48.39,48.34,48.36,33800.0,48.36,48.39,48.34,48.36,33800.0
2014-04-21 15:35:00,48.37,48.41,48.36,48.41,32300.0,48.37,48.41,48.36,48.41,32300.0
2014-04-21 15:40:00,48.41,48.43,48.38,48.38,32800.0,48.41,48.43,48.38,48.38,32800.0
2014-04-21 15:45:00,48.38,48.43,48.38,48.41,54800.0,48.38,48.43,48.38,48.41,54800.0
2014-04-21 15:50:00,48.41,48.42,48.39,48.4,91400.0,48.41,48.42,48.39,48.4,91400.0
2014-04-21 15:55:00,48.41,48.42,48.38,48.41,127700.0,48.41,48.42,48.38,48.41,127700.0
2014-04-22 09:30:00,48.4,48.47,48.23,48.46,20200.0,48.4,48.47,48.23,48.46,20200.0
2014-04-22 09:35:00,48.46,48.61,48.44,48.52,3700.0,48.46,48.61,48.44,48.52,3700.0
2014-04-22 09:40:00,48.57,48.57,48.25,48.33,5600.0,48.57,48.57,48.25,48.33,5600.0
2014-04-22 09:45:00,48.25,48.55,48.25,48.55,5500.0,48.25,48.55,48.25,48.55,5500.0
2014-04-22 09:50:00,48.56,48.73,48.53,48.69,11300.0,48.56,48.73,48.53,48.69,11300.0
2014-04-22 09:55:00,48.73,48.85,48.62,48.67,107500.0,48.73,48.85,48.62,48.67,107500.0
2014-04-22 10:00:00,48.67,48.77,48.66,48.69,22000.0,48.67,48.77,48.66,48.69,22000.0
2014-04-22 10:05:00,48.76,48.76,48.68,48.69,9500.0,48.76,48.76,48.68,48.69,9500.0
2014-04-22 10:10:00,48.7,48.71,48.66,48.69,26500.0,48.7,48.71,48.66,48.69,26500.0
2014-04-22 10:15:00,48.7,48.72,48.6,48.65,12400.0,48.7,48.72,48.6,48.65,12400.0
2014-04-22 10:20:00,48.64,48.72,48.63,48.63,6400.0,48.64,48.72,48.63,48.63,6400.0
2014-04-22 10:25:00,48.62,48.7,48.6,48.7,11400.0,48.62,48.7,48.6,48.7,11400.0
2014-04-22 10:30:00,48.7,48.74,48.64,48.66,38600.0,48.7,48.74,48.64,48.66,38600.0
2014-04-22 10:35:00,48.65,48.69,48.62,48.64,26200.0,48.65,48.69,48.62,48.64,26200.0
2014-04-22 10:40:00,48.64,48.73,48.61,48.7,48000.0,48.64,48.73,48.61,48.7,48000.0
2014-04-22 10:45:00,48.71,48.82,48.69,48.82,11800.0,48.71,48.82,48.69,48.82,11800.0
2014-04-22 10:50:00,48.81,49.05,48.8,49.0,68500.0,48.81,49.05,48.8,49.0,68500.0
2014-04-22 10:55:00,48.99,49.0,48.89,48.93,8400.0,48.99,49.0,48.89,48.93,8400.0
2014-04-22 11:00:00,48.93,48.97,48.92,48.95,6000.0,48.93,48.97,48.92,48.95,6000.0
2014-04-22 11:05:00,48.94,48.95,48.9,48.93,7400.0,48.94,48.95,48.9,48.93,7400.0
2014-04-22 11:10:00,48.93,48.97,48.91,48.97,6500.0,48.93,48.97,48.91,48.97,6500.0
2014-04-22 11:15:00,48.97,49.07,48.96,49.0,9000.0,48.97,49.07,48.96,49.0,9000.0
2014-04-22 11:20:00,49.01,49.06,49.01,49.06,5700.0,49.01,49.06,49.01,49.06,5700.0
2014-04-22 11:25:00,49.04,49.09,49.02,49.09,4000.0,49.04,49.09,49.02,49.09,4000.0
2014-04-22 11:30:00,49.09,49.18,49.09,49.13,47700.0,49.09,49.18,49.09,49.13,47700.0
2014-04-22 11:35:00,49.15,49.18,49.15,49.18,4300.0,49.15,49.18,49.15,49.18,4300.0
2014-04-22 11:40:00,49.17,49.19,49.14,49.15,8100.0,49.17,49.19,49.14,49.15,8100.0
2014-04-22 11:45:00,49.15,49.15,49.05,49.06,6600.0,49.15,49.15,49.05,49.06,6600.0
2014-04-22 11:50:00,49.07,49.1,49.04,49.1,5100.0,49.07,49.1,49.04,49.1,5100.0
2014-04-22 11:55:00,49.09,49.1,49.08,49.08,4900.0,49.09,49.1,49.08,49.08,4900.0
2014-04-22 12:00:00,49.08,49.13,49.08,49.13,5300.0,49.08,49.13,49.08,49.13,5300.0
2014-04-22 12:05:00,49.12,49.17,49.11,49.16,6500.0,49.12,49.17,49.11,49.16,6500.0
2014-04-22 12:10:00,49.16,49.21,49.15,49.21,5500.0,49.16,49.21,49.15,49.21,5500.0
2014-04-22 12:15:00,49.2,49.21,49.16,49.18,16300.0,49.2,49.21,49.16,49.18,16300.0
2014-04-22 12:20:00,49.17,49.19,49.12,49.12,34500.0,49.17,49.19,49.12,49.12,34500.0
2014-04-22 12:25:00,49.13,49.24,49.08,49.16,58500.0,49.13,49.24,49.08,49.16,58500.0
2014-04-22 12:30:00,49.17,49.2,49.15,49.15,8500.0,49.17,49.2,49.15,49.15,8500.0
2014-04-22 12:35:00,49.16,49.18,49.14,49.15,3300.0,49.16,49.18,49.14,49.15,3300.0
2014-04-22 12:40:00,49.14,49.14,49.11,49.11,4300.0,49.14,49.14,49.11,49.11,4300.0
2014-04-22 12:45:00,49.11,49.11,49.09,49.1,4200.0,49.11,49.11,49.09,49.1,4200.0
2014-04-22 12:50:00,49.1,49.12,49.08,49.1,6600.0,49.1,49.12,49.08,49.1,6600.0
2014-04-22 12:55:00,49.1,49.16,49.06,49.16,20000.0,49.1,49.16,49.06,49.16,20000.0
2014-04-22 13:00:00,49.17,49.26,49.16,49.17,32800.0,49.17,49.26,49.16,49.17,32800.0
2014-04-22 13:05:00,49.17,49.17,49.15,49.15,7300.0,49.17,49.17,49.15,49.15,7300.0
2014-04-22 13:10:00,49.16,49.17,49.13,49.14,7500.0,49.16,49.17,49.13,49.14,7500.0
2014-04-22 13:15:00,49.15,49.19,49.15,49.17,13500.0,49.15,49.19,49.15,49.17,13500.0
2014-04-22 13:20:00,49.18,49.21,49.17,49.19,7100.0,49.18,49.21,49.17,49.19,7100.0
2014-04-22 13:25:00,49.2,49.27,49.2,49.27,7400.0,49.2,49.27,49.2,49.27,7400.0
2014-04-22 13:30:00,49.26,49.27,49.2,49.21,5400.0,49.26,49.27,49.2,49.21,5400.0
2014-04-22 13:35:00,49.21,49.26,49.2,49.25,9200.0,49.21,49.26,49.2,49.25,9200.0
2014-04-22 13:40:00,49.25,49.37,49.25,49.3,27000.0,49.25,49.37,49.25,49.3,27000.0
2014-04-22 13:45:00,49.3,49.36,49.25,49.35,27700.0,49.3,49.36,49.25,49.35,27700.0
2014-04-22 13:50:00,49.36,49.38,49.29,49.33,30300.0,49.36,49.38,49.29,49.33,30300.0
2014-04-22 13:55:00,49.32,49.33,49.31,49.32,5700.0,49.32,49.33,49.31,49.32,5700.0
2014-04-22 14:00:00,49.33,49.33,49.24,49.24,12800.0,49.33,49.33,49.24,49.24,12800.0
2014-04-22 14:05:00,49.23,49.23,49.19,49.22,4000.0,49.23,49.23,49.19,49.22,4000.0
2014-04-22 14:10:00,49.21,49.22,49.16,49.16,6600.0,49.21,49.22,49.16,49.16,6600.0
2014-04-22 14:15:00,49.17,49.22,49.17,49.22,8300.0,49.17,49.22,49.17,49.22,8300.0
2014-04-22 14:20:00,49.21,49.24,49.19,49.23,5800.0,49.21,49.24,49.19,49.23,5800.0
2014-04-22 14:25:00,49.23,49.24,49.21,49.23,6900.0,49.23,49.24,49.21,49.23,6900.0
2014-04-22 14:30:00,49.23,49.25,49.22,49.23,7400.0,49.23,49.25,49.22,49.23,7400.0
2014-04-22 14:35:00,49.24,49.3,49.23,49.29,7900.0,49.24,49.3,49.23,49.29,7900.0
2014-04-22 14:40:00,49.29,49.29,49.25,49.25,4800.0,49.29,49.29,49.25,49.25,4800.0
2014-04-22 14:45:00,49.26,49.27,49.21,49.23,32800.0,49.26,49.27,49.21,49.23,32800.0
2014-04-22 14:50:00,49.22,49.24,49.21,49.22,8800.0,49.22,49.24,49.21,49.22,8800.0
2014-04-22 14:55:00,49.21,49.21,49.15,49.17,22600.0,49.21,49.21,49.15,49.17,22600.0
2014-04-22 15:00:00,49.17,49.18,49.05,49.05,20500.0,49.17,49.18,49.05,49.05,20500.0
2014-04-22 15:05:00,49.05,49.06,48.99,48.99,9300.0,49.05,49.06,48.99,48.99,9300.0
2014-04-22 15:10:00,48.99,49.0,48.96,48.99,9200.0,48.99,49.0,48.96,48.99,9200.0
2014-04-22 15:15:00,49.0,49.01,48.97,48.97,8700.0,49.0,49.01,48.97,48.97,8700.0
2014-04-22 15:20:00,48.97,49.02,48.95,49.02,11900.0,48.97,49.02,48.95,49.02,11900.0
2014-04-22 15:25:00,49.02,49.05,49.0,49.0,11300.0,49.02,49.05,49.0,49.0,11300.0
2014-04-22 15:30:00,49.0,49.04,48.99,49.03,28800.0,49.0,49.04,48.99,49.03,28800.0
2014-04-22 15:35:00,49.03,49.03,48.97,48.98,29600.0,49.03,49.03,48.97,48.98,29600.0
2014-04-22 15:40:00,48.98,49.0,48.96,49.0,33500.0,48.98,49.0,48.96,49.0,33500.0
2014-04-22 15:45:00,49.0,49.04,48.7,49.04,103900.0,49.0,49.04,48.7,49.04,103900.0
2014-04-22 15:50:00,49.05,49.08,49.03,49.04,40000.0,49.05,49.08,49.03,49.04,40000.0
2014-04-22 15:55:00,49.05,49.05,48.98,49.02,93100.0,49.05,49.05,48.98,49.02,93100.0
2014-04-23 09:30:00,48.68,48.95,48.39,48.42,107700.0,48.68,48.95,48.39,48.42,107700.0
2014-04-23 09:35:00,48.43,48.45,48.18,48.23,39600.0,48.43,48.45,48.18,48.23,39600.0
2014-04-23 09:40:00,48.25,48.48,48.19,48.21,64000.0,48.25,48.48,48.19,48.21,64000.0
2014-04-23 09:45:00,48.22,48.22,47.95,47.98,68300.0,48.22,48.22,47.95,47.98,68300.0
2014-04-23 09:50:00,47.98,48.08,47.95,48.07,31200.0,47.98,48.08,47.95,48.07,31200.0
2014-04-23 09:55:00,48.06,48.15,48.05,48.09,22200.0,48.06,48.15,48.05,48.09,22200.0
2014-04-23 10:00:00,48.11,48.13,47.93,48.03,65400.0,48.11,48.13,47.93,48.03,65400.0
2014-04-23 10:05:00,48.06,48.24,48.04,48.17,32700.0,48.06,48.24,48.04,48.17,32700.0
2014-04-23 10:10:00,48.16,48.39,48.16,48.31,11500.0,48.16,48.39,48.16,48.31,11500.0
2014-04-23 10:15:00,48.31,48.39,48.29,48.3,5600.0,48.31,48.39,48.29,48.3,5600.0
2014-04-23 10:20:00,48.3,48.54,48.3,48.53,4600.0,48.3,48.54,48.3,48.53,4600.0
2014-04-23 10:25:00,48.51,48.51,48.4,48.44,7500.0,48.51,48.51,48.4,48.44,7500.0
2014-04-23 10:30:00,48.44,48.44,48.32,48.32,14600.0,48.44,48.44,48.32,48.32,14600.0
2014-04-23 10:35:00,48.33,48.35,48.29,48.32,9500.0,48.33,48.35,48.29,48.32,9500.0
2014-04-23 10:40:00,48.31,48.53,48.31,48.51,12400.0,48.31,48.53,48.31,48.51,12400.0
2014-04-23 10:45:00,48.51,48.55,48.48,48.5,3900.0,48.51,48.55,48.48,48.5,3900.0
2014-04-23 10:50:00,48.51,48.54,48.47,48.48,8000.0,48.51,48.54,48.47,48.48,8000.0
2014-04-23 10:55:00,48.48,48.52,48.39,48.45,17200.0,48.48,48.52,48.39,48.45,17200.0
2014-04-23 11:00:00,48.46,48.58,48.44,48.54,42900.0,48.46,48.58,48.44,48.54,42900.0
2014-04-23 11:05:00,48.54,48.58,48.52,48.56,4000.0,48.54,48.58,48.52,48.56,4000.0
2014-04-23 11:10:00,48.55,48.55,48.34,48.35,3700.0,48.55,48.55,48.34,48.35,3700.0
2014-04-23 11:15:00,48.35,48.41,48.31,48.41,4900.0,48.35,48.41,48.31,48.41,4900.0
2014-04-23 11:20:00,48.41,48.41,48.26,48.29,15400.0,48.41,48.41,48.26,48.29,15400.0
2014-04-23 11:25:00,48.28,48.42,48.28,48.36,11800.0,48.28,48.42,48.28,48.36,11800.0
2014-04-23 11:30:00,48.36,48.57,48.34,48.55,14400.0,48.36,48.57,48.34,48.55,14400.0
2014-04-23 11:35:00,48.51,48.64,48.51,48.6,5100.0,48.51,48.64,48.51,48.6,5100.0
2014-04-23 11:40:00,48.61,48.62,48.55,48.56,4400.0,48.61,48.62,48.55,48.56,4400.0
2014-04-23 11:45:00,48.53,48.53,48.46,48.48,3500.0,48.53,48.53,48.46,48.48,3500.0
2014-04-23 11:50:00,48.46,48.53,48.45,48.53,5400.0,48.46,48.53,48.45,48.53,5400.0
2014-04-23 11:55:00,48.54,48.57,48.52,48.53,6500.0,48.54,48.57,48.52,48.53,6500.0
2014-04-23 12:00:00,48.54,48.54,48.44,48.44,5200.0,48.54,48.54,48.44,48.44,5200.0
2014-04-23 12:05:00,48.44,48.45,48.33,48.33,2900.0,48.44,48.45,48.33,48.33,2900.0
2014-04-23 12:10:00,48.34,48.38,48.33,48.37,3200.0,48.34,48.38,48.33,48.37,3200.0
2014-04-23 12:15:00,48.36,48.37,48.31,48.36,5000.0,48.36,48.37,48.31,48.36,5000.0
2014-04-23 12:20:00,48.34,48.34,48.26,48.29,7100.0,48.34,48.34,48.26,48.29,7100.0
2014-04-23 12:25:00,48.26,48.3,48.23,48.3,9200.0,48.26,48.3,48.23,48.3,9200.0
2014-04-23 12:30:00,48.31,48.31,48.27,48.3,5500.0,48.31,48.31,48.27,48.3,5500.0
2014-04-23 12:35:00,48.31,48.4,48.31,48.38,8500.0,48.31,48.4,48.31,48.38,8500.0
2014-04-23 12:40:00,48.38,48.39,48.34,48.38,7000.0,48.38,48.39,48.34,48.38,7000.0
2014-04-23 12:45:00,48.35,48.4,48.34,48.38,4000.0,48.35,48.4,48.34,48.38,4000.0
2014-04-23 12:50:00,48.39,48.4,48.35,48.36,7100.0,48.39,48.4,48.35,48.36,7100.0
2014-04-23 12:55:00,48.36,48.37,48.35,48.35,2100.0,48.36,48.37,48.35,48.35,2100.0
2014-04-23 13:00:00,48.34,48.35,48.33,48.33,3900.0,48.34,48.35,48.33,48.33,3900.0
2014-04-23 13:05:00,48.32,48.33,48.23,48.24,13300.0,48.32,48.33,48.23,48.24,13300.0
2014-04-23 13:10:00,48.24,48.26,48.22,48.22,5000.0,48.24,48.26,48.22,48.22,5000.0
2014-04-23 13:15:00,48.22,48.32,48.22,48.32,11100.0,48.22,48.32,48.22,48.32,11100.0
2014-04-23 13:20:00,48.32,48.33,48.31,48.33,4900.0,48.32,48.33,48.31,48.33,4900.0
2014-04-23 13:25:00,48.33,48.36,48.3,48.32,10400.0,48.33,48.36,48.3,48.32,10400.0
2014-04-23 13:30:00,48.33,48.35,48.28,48.29,12400.0,48.33,48.35,48.28,48.29,12400.0
2014-04-23 13:35:00,48.29,48.29,48.1,48.15,26800.0,48.29,48.29,48.1,48.15,26800.0
2014-04-23 13:40:00,48.16,48.23,48.12,48.19,9200.0,48.16,48.23,48.12,48.19,9200.0
2014-04-23 13:45:00,48.17,48.18,48.09,48.16,32700.0,48.17,48.18,48.09,48.16,32700.0
2014-04-23 13:50:00,48.16,48.19,48.14,48.16,11100.0,48.16,48.19,48.14,48.16,11100.0
2014-04-23 13:55:00,48.14,48.16,48.1,48.13,30000.0,48.14,48.16,48.1,48.13,30000.0
2014-04-23 14:00:00,48.13,48.15,48.08,48.15,13400.0,48.13,48.15,48.08,48.15,13400.0
2014-04-23 14:05:00,48.14,48.23,48.12,48.23,12200.0,48.14,48.23,48.12,48.23,12200.0
2014-04-23 14:10:00,48.22,48.25,48.22,48.22,9700.0,48.22,48.25,48.22,48.22,9700.0
2014-04-23 14:15:00,48.22,48.22,48.15,48.2,7500.0,48.22,48.22,48.15,48.2,7500.0
2014-04-23 14:20:00,48.2,48.25,48.19,48.23,12100.0,48.2,48.25,48.19,48.23,12100.0
2014-04-23 14:25:00,48.23,48.32,48.22,48.27,35400.0,48.23,48.32,48.22,48.27,35400.0
2014-04-23 14:30:00,48.28,48.35,48.27,48.29,32700.0,48.28,48.35,48.27,48.29,32700.0
2014-04-23 14:35:00,48.3,48.34,48.3,48.34,6200.0,48.3,48.34,48.3,48.34,6200.0
2014-04-23 14:40:00,48.34,48.34,48.28,48.29,10200.0,48.34,48.34,48.28,48.29,10200.0
2014-04-23 14:45:00,48.29,48.37,48.29,48.3,23200.0,48.29,48.37,48.29,48.3,23200.0
2014-04-23 14:50:00,48.3,48.37,48.3,48.33,6700.0,48.3,48.37,48.3,48.33,6700.0
2014-04-23 14:55:00,48.33,48.35,48.3,48.31,6800.0,48.33,48.35,48.3,48.31,6800.0
2014-04-23 15:00:00,48.3,48.32,48.27,48.28,12900.0,48.3,48.32,48.27,48.28,12900.0
2014-04-23 15:05:00,48.28,48.36,48.27,48.35,20800.0,48.28,48.36,48.27,48.35,20800.0
2014-04-23 15:10:00,48.35,48.35,48.28,48.34,10100.0,48.35,48.35,48.28,48.34,10100.0
2014-04-23 15:15:00,48.34,48.39,48.34,48.38,8400.0,48.34,48.39,48.34,48.38,8400.0
2014-04-23 15:20:00,48.38,48.42,48.38,48.4,9200.0,48.38,48.42,48.38,48.4,9200.0
2014-04-23 15:25:00,48.4,48.44,48.37,48.38,43300.0,48.4,48.44,48.37,48.38,43300.0
2014-04-23 15:30:00,48.38,48.45,48.35,48.35,31700.0,48.38,48.45,48.35,48.35,31700.0
2014-04-23 15:35:00,48.34,48.37,48.32,48.35,9400.0,48.34,48.37,48.32,48.35,9400.0
2014-04-23 15:40:00,48.34,48.37,48.31,48.34,17100.0,48.34,48.37,48.31,48.34,17100.0
2014-04-23 15:45:00,48.34,48.34,48.23,48.24,33500.0,48.34,48.34,48.23,48.24,33500.0
2014-04-23 15:50:00,48.23,48.32,48.23,48.27,31000.0,48.23,48.32,48.23,48.27,31000.0
2014-04-23 15:55:00,48.27,48.29,48.2,48.24,104700.0,48.27,48.29,48.2,48.24,104700.0
2014-04-24 09:30:00,48.73,48.9,48.59,48.65,38000.0,48.73,48.9,48.59,48.65,38000.0
2014-04-24 09:35:00,48.68,48.68,48.48,48.52,20900.0,48.68,48.68,48.48,48.52,20900.0
2014-04-24 09:40:00,48.49,48.53,48.15,48.18,22700.0,48.49,48.53,48.15,48.18,22700.0
2014-04-24 09:45:00,48.19,48.19,47.79,47.8,45600.0,48.19,48.19,47.79,47.8,45600.0
2014-04-24 09:50:00,47.82,47.89,47.77,47.77,30200.0,47.82,47.89,47.77,47.77,30200.0
2014-04-24 09:55:00,47.8,47.8,47.62,47.65,28200.0,47.8,47.8,47.62,47.65,28200.0
2014-04-24 10:00:00,47.64,47.64,47.39,47.43,39800.0,47.64,47.64,47.39,47.43,39800.0
2014-04-24 10:05:00,47.42,47.47,47.23,47.31,50600.0,47.42,47.47,47.23,47.31,50600.0
2014-04-24 10:10:00,47.31,47.45,47.24,47.42,64600.0,47.31,47.45,47.24,47.42,64600.0
2014-04-24 10:15:00,47.41,47.42,47.31,47.37,96000.0,47.41,47.42,47.31,47.37,96000.0
2014-04-24 10:20:00,47.36,47.41,47.29,47.31,61600.0,47.36,47.41,47.29,47.31,61600.0
2014-04-24 10:25:00,47.31,47.37,47.25,47.37,57900.0,47.31,47.37,47.25,47.37,57900.0
2014-04-24 10:30:00,47.35,47.38,47.26,47.32,30200.0,47.35,47.38,47.26,47.32,30200.0
2014-04-24 10:35:00,47.34,47.36,47.26,47.26,21500.0,47.34,47.36,47.26,47.26,21500.0
2014-04-24 10:40:00,47.25,47.37,47.24,47.3,30400.0,47.25,47.37,47.24,47.3,30400.0
2014-04-24 10:45:00,47.3,47.36,47.28,47.35,23300.0,47.3,47.36,47.28,47.35,23300.0
2014-04-24 10:50:00,47.34,47.34,47.22,47.29,12800.0,47.34,47.34,47.22,47.29,12800.0
2014-04-24 10:55:00,47.29,47.5,47.27,47.48,30100.0,47.29,47.5,47.27,47.48,30100.0
2014-04-24 11:00:00,47.47,47.51,47.41,47.51,15300.0,47.47,47.51,47.41,47.51,15300.0
2014-04-24 11:05:00,47.52,47.6,47.5,47.53,43600.0,47.52,47.6,47.5,47.53,43600.0
2014-04-24 11:10:00,47.54,47.71,47.54,47.65,13100.0,47.54,47.71,47.54,47.65,13100.0
2014-04-24 11:15:00,47.65,47.8,47.65,47.79,24900.0,47.65,47.8,47.65,47.79,24900.0
2014-04-24 11:20:00,47.79,47.89,47.79,47.85,16100.0,47.79,47.89,47.79,47.85,16100.0
2014-04-24 11:25:00,47.86,47.86,47.81,47.82,31800.0,47.86,47.86,47.81,47.82,31800.0
2014-04-24 11:30:00,47.83,47.91,47.82,47.84,28600.0,47.83,47.91,47.82,47.84,28600.0
2014-04-24 11:35:00,47.83,47.83,47.73,47.8,28100.0,47.83,47.83,47.73,47.8,28100.0
2014-04-24 11:40:00,47.8,47.8,47.61,47.63,31000.0,47.8,47.8,47.61,47.63,31000.0
2014-04-24 11:45:00,47.63,47.64,47.56,47.58,17200.0,47.63,47.64,47.56,47.58,17200.0
2014-04-24 11:50:00,47.58,47.7,47.56,47.7,37800.0,47.58,47.7,47.56,47.7,37800.0
2014-04-24 11:55:00,47.7,47.75,47.7,47.74,15400.0,47.7,47.75,47.7,47.74,15400.0
2014-04-24 12:00:00,47.75,47.75,47.67,47.67,14600.0,47.75,47.75,47.67,47.67,14600.0
2014-04-24 12:05:00,47.68,47.75,47.65,47.66,8800.0,47.68,47.75,47.65,47.66,8800.0
2014-04-24 12:10:00,47.65,47.66,47.62,47.63,8400.0,47.65,47.66,47.62,47.63,8400.0
2014-04-24 12:15:00,47.65,47.72,47.65,47.7,11400.0,47.65,47.72,47.65,47.7,11400.0
2014-04-24 12:20:00,47.7,47.75,47.69,47.72,20600.0,47.7,47.75,47.69,47.72,20600.0
2014-04-24 12:25:00,47.72,47.75,47.72,47.73,17100.0,47.72,47.75,47.72,47.73,17100.0
2014-04-24 12:30:00,47.73,47.79,47.73,47.73,32800.0,47.73,47.79,47.73,47.73,32800.0
2014-04-24 12:35:00,47.72,47.83,47.72,47.76,22400.0,47.72,47.83,47.72,47.76,22400.0
2014-04-24 12:40:00,47.76,47.79,47.76,47.77,8600.0,47.76,47.79,47.76,47.77,8600.0
2014-04-24 12:45:00,47.78,47.78,47.72,47.72,14700.0,47.78,47.78,47.72,47.72,14700.0
2014-04-24 12:50:00,47.7,47.77,47.68,47.76,10000.0,47.7,47.77,47.68,47.76,10000.0
2014-04-24 12:55:00,47.76,47.81,47.75,47.75,29400.0,47.76,47.81,47.75,47.75,29400.0
2014-04-24 13:00:00,47.75,47.77,47.74,47.74,10100.0,47.75,47.77,47.74,47.74,10100.0
2014-04-24 13:05:00,47.74,47.75,47.72,47.75,9600.0,47.74,47.75,47.72,47.75,9600.0
2014-04-24 13:10:00,47.75,47.75,47.73,47.74,9800.0,47.75,47.75,47.73,47.74,9800.0
2014-04-24 13:15:00,47.75,47.75,47.72,47.75,20900.0,47.75,47.75,47.72,47.75,20900.0
2014-04-24 13:20:00,47.75,47.75,47.72,47.74,10100.0,47.75,47.75,47.72,47.74,10100.0
2014-04-24 13:25:00,47.73,47.75,47.7,47.7,16800.0,47.73,47.75,47.7,47.7,16800.0
2014-04-24 13:30:00,47.7,47.72,47.67,47.69,7300.0,47.7,47.72,47.67,47.69,7300.0
2014-04-24 13:35:00,47.68,47.69,47.51,47.51,12600.0,47.68,47.69,47.51,47.51,12600.0
2014-04-24 13:40:00,47.5,47.67,47.46,47.67,17500.0,47.5,47.67,47.46,47.67,17500.0
2014-04-24 13:45:00,47.69,47.7,47.56,47.57,14000.0,47.69,47.7,47.56,47.57,14000.0
2014-04-24 13:50:00,47.57,47.69,47.57,47.59,25300.0,47.57,47.69,47.57,47.59,25300.0
2014-04-24 13:55:00,47.61,47.64,47.54,47.54,10900.0,47.61,47.64,47.54,47.54,10900.0
2014-04-24 14:00:00,47.56,47.63,47.56,47.63,3900.0,47.56,47.63,47.56,47.63,3900.0
2014-04-24 14:05:00,47.65,47.7,47.62,47.63,12400.0,47.65,47.7,47.62,47.63,12400.0
2014-04-24 14:10:00,47.62,47.64,47.55,47.64,11600.0,47.62,47.64,47.55,47.64,11600.0
2014-04-24 14:15:00,47.65,47.71,47.62,47.64,12700.0,47.65,47.71,47.62,47.64,12700.0
2014-04-24 14:20:00,47.65,47.66,47.57,47.57,7500.0,47.65,47.66,47.57,47.57,7500.0
2014-04-24 14:25:00,47.58,47.62,47.57,47.6,10200.0,47.58,47.62,47.57,47.6,10200.0
2014-04-24 14:30:00,47.6,47.7,47.6,47.7,9900.0,47.6,47.7,47.6,47.7,9900.0
2014-04-24 14:35:00,47.69,47.75,47.66,47.74,10200.0,47.69,47.75,47.66,47.74,10200.0
2014-04-24 14:40:00,47.74,47.74,47.68,47.68,9400.0,47.74,47.74,47.68,47.68,9400.0
2014-04-24 14:45:00,47.67,47.7,47.66,47.7,11200.0,47.67,47.7,47.66,47.7,11200.0
2014-04-24 14:50:00,47.7,47.75,47.7,47.75,8400.0,47.7,47.75,47.7,47.75,8400.0
2014-04-24 14:55:00,47.74,47.75,47.7,47.75,11400.0,47.74,47.75,47.7,47.75,11400.0
2014-04-24 15:00:00,47.75,47.86,47.73,47.85,16800.0,47.75,47.86,47.73,47.85,16800.0
2014-04-24 15:05:00,47.84,47.86,47.82,47.82,12800.0,47.84,47.86,47.82,47.82,12800.0
2014-04-24 15:10:00,47.83,47.85,47.82,47.85,8600.0,47.83,47.85,47.82,47.85,8600.0
2014-04-24 15:15:00,47.85,47.86,47.77,47.77,21100.0,47.85,47.86,47.77,47.77,21100.0
2014-04-24 15:20:00,47.78,47.85,47.77,47.85,16600.0,47.78,47.85,47.77,47.85,16600.0
2014-04-24 15:25:00,47.85,47.86,47.74,47.76,20700.0,47.85,47.86,47.74,47.76,20700.0
2014-04-24 15:30:00,47.76,47.8,47.72,47.72,20400.0,47.76,47.8,47.72,47.72,20400.0
2014-04-24 15:35:00,47.71,47.8,47.71,47.79,17200.0,47.71,47.8,47.71,47.79,17200.0
2014-04-24 15:40:00,47.79,47.85,47.78,47.79,21100.0,47.79,47.85,47.78,47.79,21100.0
2014-04-24 15:45:00,47.79,47.81,47.71,47.73,37400.0,47.79,47.81,47.71,47.73,37400.0
2014-04-24 15:50:00,47.74,47.77,47.68,47.7,79500.0,47.74,47.77,47.68,47.7,79500.0
2014-04-24 15:55:00,47.7,47.73,47.67,47.72,94900.0,47.7,47.73,47.67,47.72,94900.0
2014-04-25 09:30:00,47.63,47.63,47.23,47.46,46400.0,47.63,47.63,47.23,47.46,46400.0
2014-04-25 09:35:00,47.41,47.56,47.4,47.52,25900.0,47.41,47.56,47.4,47.52,25900.0
2014-04-25 09:40:00,47.54,47.97,47.54,47.94,20000.0,47.54,47.97,47.54,47.94,20000.0
2014-04-25 09:45:00,47.96,48.08,47.84,47.93,48000.0,47.96,48.08,47.84,47.93,48000.0
2014-04-25 09:50:00,47.95,47.95,47.77,47.81,22600.0,47.95,47.95,47.77,47.81,22600.0
2014-04-25 09:55:00,47.79,47.93,47.67,47.67,26500.0,47.79,47.93,47.67,47.67,26500.0
2014-04-25 10:00:00,47.67,47.67,47.55,47.61,25300.0,47.67,47.67,47.55,47.61,25300.0
2014-04-25 10:05:00,47.61,47.71,47.55,47.69,24900.0,47.61,47.71,47.55,47.69,24900.0
2014-04-25 10:10:00,47.7,47.71,47.59,47.64,18000.0,47.7,47.71,47.59,47.64,18000.0
2014-04-25 10:15:00,47.65,47.84,47.65,47.75,30000.0,47.65,47.84,47.65,47.75,30000.0
2014-04-25 10:20:00,47.73,47.76,47.65,47.66,17800.0,47.73,47.76,47.65,47.66,17800.0
2014-04-25 10:25:00,47.68,47.75,47.64,47.66,15200.0,47.68,47.75,47.64,47.66,15200.0
2014-04-25 10:30:00,47.65,47.66,47.38,47.38,35200.0,47.65,47.66,47.38,47.38,35200.0
2014-04-25 10:35:00,47.37,47.39,47.23,47.39,22500.0,47.37,47.39,47.23,47.39,22500.0
2014-04-25 10:40:00,47.39,47.39,47.29,47.36,17700.0,47.39,47.39,47.29,47.36,17700.0
2014-04-25 10:45:00,47.34,47.48,47.33,47.41,12300.0,47.34,47.48,47.33,47.41,12300.0
2014-04-25 10:50:00,47.39,47.44,47.27,47.27,11400.0,47.39,47.44,47.27,47.27,11400.0
2014-04-25 10:55:00,47.27,47.33,47.24,47.3,16700.0,47.27,47.33,47.24,47.3,16700.0
2014-04-25 11:00:00,47.29,47.39,47.28,47.33,17100.0,47.29,47.39,47.28,47.33,17100.0
2014-04-25 11:05:00,47.3,47.3,47.13,47.14,22900.0,47.3,47.3,47.13,47.14,22900.0
2014-04-25 11:10:00,47.14,47.15,47.07,47.07,34900.0,47.14,47.15,47.07,47.07,34900.0
2014-04-25 11:15:00,47.07,47.24,47.07,47.23,18500.0,47.07,47.24,47.07,47.23,18500.0
2014-04-25 11:20:00,47.25,47.4,47.25,47.37,14400.0,47.25,47.4,47.25,47.37,14400.0
2014-04-25 11:25:00,47.38,47.55,47.38,47.55,12500.0,47.38,47.55,47.38,47.55,12500.0
2014-04-25 11:30:00,47.55,47.6,47.51,47.58,25900.0,47.55,47.6,47.51,47.58,25900.0
2014-04-25 11:35:00,47.59,47.67,47.59,47.6,10900.0,47.59,47.67,47.59,47.6,10900.0
2014-04-25 11:40:00,47.6,47.61,47.5,47.55,42800.0,47.6,47.61,47.5,47.55,42800.0
2014-04-25 11:45:00,47.55,47.55,47.45,47.47,12500.0,47.55,47.55,47.45,47.47,12500.0
2014-04-25 11:50:00,47.47,47.69,47.47,47.69,19200.0,47.47,47.69,47.47,47.69,19200.0
2014-04-25 11:55:00,47.7,47.7,47.5,47.5,26400.0,47.7,47.7,47.5,47.5,26400.0
2014-04-25 12:00:00,47.52,47.54,47.38,47.43,33000.0,47.52,47.54,47.38,47.43,33000.0
2014-04-25 12:05:00,47.43,47.5,47.43,47.43,11600.0,47.43,47.5,47.43,47.43,11600.0
2014-04-25 12:10:00,47.43,47.51,47.43,47.48,10600.0,47.43,47.51,47.43,47.48,10600.0
2014-04-25 12:15:00,47.46,47.57,47.46,47.48,13100.0,47.46,47.57,47.46,47.48,13100.0
2014-04-25 12:20:00,47.48,47.48,47.42,47.45,9000.0,47.48,47.48,47.42,47.45,9000.0
2014-04-25 12:25:00,47.45,47.58,47.45,47.56,9800.0,47.45,47.58,47.45,47.56,9800.0
2014-04-25 12:30:00,47.54,47.54,47.43,47.44,18400.0,47.54,47.54,47.43,47.44,18400.0
2014-04-25 12:35:00,47.43,47.44,47.31,47.37,8900.0,47.43,47.44,47.31,47.37,8900.0
2014-04-25 12:40:00,47.38,47.42,47.33,47.38,14700.0,47.38,47.42,47.33,47.38,14700.0
2014-04-25 12:45:00,47.39,47.42,47.25,47.27,11400.0,47.39,47.42,47.25,47.27,11400.0
2014-04-25 12:50:00,47.27,47.27,47.2,47.23,22800.0,47.27,47.27,47.2,47.23,22800.0
2014-04-25 12:55:00,47.22,47.24,47.15,47.19,14300.0,47.22,47.24,47.15,47.19,14300.0
2014-04-25 13:00:00,47.2,47.23,47.13,47.13,10200.0,47.2,47.23,47.13,47.13,10200.0
2014-04-25 13:05:00,47.11,47.24,47.11,47.24,12700.0,47.11,47.24,47.11,47.24,12700.0
2014-04-25 13:10:00,47.25,47.27,47.18,47.21,8200.0,47.25,47.27,47.18,47.21,8200.0
2014-04-25 13:15:00,47.2,47.29,47.19,47.23,9300.0,47.2,47.29,47.19,47.23,9300.0
2014-04-25 13:20:00,47.23,47.28,47.23,47.24,9000.0,47.23,47.28,47.23,47.24,9000.0
2014-04-25 13:25:00,47.25,47.3,47.23,47.23,9500.0,47.25,47.3,47.23,47.23,9500.0
2014-04-25 13:30:00,47.23,47.23,47.16,47.17,13400.0,47.23,47.23,47.16,47.17,13400.0
2014-04-25 13:35:00,47.17,47.17,47.1,47.14,16700.0,47.17,47.17,47.1,47.14,16700.0
2014-04-25 13:40:00,47.15,47.3,47.13,47.29,18500.0,47.15,47.3,47.13,47.29,18500.0
2014-04-25 13:45:00,47.29,47.4,47.27,47.27,16900.0,47.29,47.4,47.27,47.27,16900.0
2014-04-25 13:50:00,47.27,47.33,47.21,47.21,12500.0,47.27,47.33,47.21,47.21,12500.0
2014-04-25 13:55:00,47.22,47.33,47.22,47.26,13100.0,47.22,47.33,47.22,47.26,13100.0
2014-04-25 14:00:00,47.26,47.27,47.09,47.1,14600.0,47.26,47.27,47.09,47.1,14600.0
2014-04-25 14:05:00,47.1,47.22,47.1,47.2,13500.0,47.1,47.22,47.1,47.2,13500.0
2014-04-25 14:10:00,47.19,47.2,47.12,47.18,19000.0,47.19,47.2,47.12,47.18,19000.0
2014-04-25 14:15:00,47.19,47.19,47.08,47.11,17000.0,47.19,47.19,47.08,47.11,17000.0
2014-04-25 14:20:00,47.11,47.17,47.04,47.17,17700.0,47.11,47.17,47.04,47.17,17700.0
2014-04-25 14:25:00,47.18,47.24,47.17,47.17,22600.0,47.18,47.24,47.17,47.17,22600.0
2014-04-25 14:30:00,47.17,47.17,47.08,47.16,26900.0,47.17,47.17,47.08,47.16,26900.0
2014-04-25 14:35:00,47.16,47.39,47.13,47.37,23100.0,47.16,47.39,47.13,47.37,23100.0
2014-04-25 14:40:00,47.38,47.39,47.2,47.2,18900.0,47.38,47.39,47.2,47.2,18900.0
2014-04-25 14:45:00,47.19,47.31,47.19,47.31,27900.0,47.19,47.31,47.19,47.31,27900.0
2014-04-25 14:50:00,47.31,47.37,47.28,47.28,11500.0,47.31,47.37,47.28,47.28,11500.0
2014-04-25 14:55:00,47.27,47.27,47.11,47.13,19800.0,47.27,47.27,47.11,47.13,19800.0
2014-04-25 15:00:00,47.13,47.19,47.09,47.19,18300.0,47.13,47.19,47.09,47.19,18300.0
2014-04-25 15:05:00,47.19,47.21,47.12,47.12,14500.0,47.19,47.21,47.12,47.12,14500.0
2014-04-25 15:10:00,47.12,47.15,47.1,47.11,22100.0,47.12,47.15,47.1,47.11,22100.0
2014-04-25 15:15:00,47.1,47.15,47.04,47.13,29000.0,47.1,47.15,47.04,47.13,29000.0
2014-04-25 15:20:00,47.11,47.15,47.1,47.11,18300.0,47.11,47.15,47.1,47.11,18300.0
2014-04-25 15:25:00,47.12,47.19,47.09,47.15,30400.0,47.12,47.19,47.09,47.15,30400.0
2014-04-25 15:30:00,47.16,47.19,47.09,47.11,27700.0,47.16,47.19,47.09,47.11,27700.0
2014-04-25 15:35:00,47.11,47.14,47.07,47.07,36000.0,47.11,47.14,47.07,47.07,36000.0
2014-04-25 15:40:00,47.07,47.11,47.05,47.1,64600.0,47.07,47.11,47.05,47.1,64600.0
2014-04-25 15:45:00,47.1,47.16,47.06,47.13,81100.0,47.1,47.16,47.06,47.13,81100.0
2014-04-25 15:50:00,47.12,47.13,47.06,47.06,74400.0,47.12,47.13,47.06,47.06,74400.0
2014-04-25 15:55:00,47.06,47.06,46.93,47.0,151000.0,47.06,47.06,46.93,47.0,151000.0
2014-04-28 09:30:00,47.79,48.22,47.79,47.93,113700.0,47.79,48.22,47.79,47.93,113700.0
2014-04-28 09:35:00,47.97,48.15,47.7,47.75,68300.0,47.97,48.15,47.7,47.75,68300.0
2014-04-28 09:40:00,47.76,47.81,47.49,47.55,39700.0,47.76,47.81,47.49,47.55,39700.0
2014-04-28 09:45:00,47.55,47.74,47.28,47.31,64000.0,47.55,47.74,47.28,47.31,64000.0
2014-04-28 09:50:00,47.32,47.95,47.31,47.88,51300.0,47.32,47.95,47.31,47.88,51300.0
2014-04-28 09:55:00,47.87,47.99,47.79,47.79,44200.0,47.87,47.99,47.79,47.79,44200.0
2014-04-28 10:00:00,47.81,47.87,47.43,47.45,42000.0,47.81,47.87,47.43,47.45,42000.0
2014-04-28 10:05:00,47.43,47.73,47.4,47.68,36100.0,47.43,47.73,47.4,47.68,36100.0
2014-04-28 10:10:00,47.67,47.94,47.62,47.94,38400.0,47.67,47.94,47.62,47.94,38400.0
2014-04-28 10:15:00,47.94,48.14,47.94,48.14,44500.0,47.94,48.14,47.94,48.14,44500.0
2014-04-28 10:20:00,48.15,48.2,48.02,48.04,27100.0,48.15,48.2,48.02,48.04,27100.0
2014-04-28 10:25:00,48.04,48.08,47.72,47.88,65800.0,48.04,48.08,47.72,47.88,65800.0
2014-04-28 10:30:00,47.87,47.89,47.78,47.79,46500.0,47.87,47.89,47.78,47.79,46500.0
2014-04-28 10:35:00,47.79,47.79,47.55,47.6,37900.0,47.79,47.79,47.55,47.6,37900.0
2014-04-28 10:40:00,47.64,47.66,47.55,47.63,42500.0,47.64,47.66,47.55,47.63,42500.0
2014-04-28 10:45:00,47.61,47.61,47.48,47.48,53400.0,47.61,47.61,47.48,47.48,53400.0
2014-04-28 10:50:00,47.49,47.5,47.32,47.32,21000.0,47.49,47.5,47.32,47.32,21000.0
2014-04-28 10:55:00,47.31,47.37,47.19,47.23,55100.0,47.31,47.37,47.19,47.23,55100.0
2014-04-28 11:00:00,47.23,47.34,47.23,47.32,17400.0,47.23,47.34,47.23,47.32,17400.0
2014-04-28 11:05:00,47.31,47.34,47.2,47.26,29400.0,47.31,47.34,47.2,47.26,29400.0
2014-04-28 11:10:00,47.25,47.26,47.01,47.07,28200.0,47.25,47.26,47.01,47.07,28200.0
2014-04-28 11:15:00,47.09,47.12,47.02,47.09,16700.0,47.09,47.12,47.02,47.09,16700.0
2014-04-28 11:20:00,47.08,47.1,46.94,46.96,24200.0,47.08,47.1,46.94,46.96,24200.0
2014-04-28 11:25:00,46.96,47.04,46.89,46.89,17500.0,46.96,47.04,46.89,46.89,17500.0
2014-04-28 11:30:00,46.88,46.96,46.79,46.84,59000.0,46.88,46.96,46.79,46.84,59000.0
2014-04-28 11:35:00,46.85,46.98,46.77,46.95,48700.0,46.85,46.98,46.77,46.95,48700.0
2014-04-28 11:40:00,46.96,47.01,46.9,46.99,60700.0,46.96,47.01,46.9,46.99,60700.0
2014-04-28 11:45:00,46.99,47.0,46.81,46.9,99400.0,46.99,47.0,46.81,46.9,99400.0
2014-04-28 11:50:00,46.89,46.91,46.64,46.64,32300.0,46.89,46.91,46.64,46.64,32300.0
2014-04-28 11:55:00,46.64,46.64,46.38,46.48,35400.0,46.64,46.64,46.38,46.48,35400.0
2014-04-28 12:00:00,46.49,46.75,46.42,46.69,23300.0,46.49,46.75,46.42,46.69,23300.0
2014-04-28 12:05:00,46.68,46.69,46.51,46.55,26900.0,46.68,46.69,46.51,46.55,26900.0
2014-04-28 12:10:00,46.56,46.68,46.56,46.6,19700.0,46.56,46.68,46.56,46.6,19700.0
2014-04-28 12:15:00,46.61,46.72,46.58,46.65,46800.0,46.61,46.72,46.58,46.65,46800.0
2014-04-28 12:20:00,46.65,46.65,46.41,46.43,28600.0,46.65,46.65,46.41,46.43,28600.0
2014-04-28 12:25:00,46.43,46.48,46.34,46.47,16200.0,46.43,46.48,46.34,46.47,16200.0
2014-04-28 12:30:00,46.47,46.64,46.47,46.64,18900.0,46.47,46.64,46.47,46.64,18900.0
2014-04-28 12:35:00,46.64,46.66,46.57,46.57,29700.0,46.64,46.66,46.57,46.57,29700.0
2014-04-28 12:40:00,46.58,46.68,46.58,46.63,33900.0,46.58,46.68,46.58,46.63,33900.0
2014-04-28 12:45:00,46.63,46.68,46.63,46.67,39400.0,46.63,46.68,46.63,46.67,39400.0
2014-04-28 12:50:00,46.67,46.68,46.6,46.65,33800.0,46.67,46.68,46.6,46.65,33800.0
2014-04-28 12:55:00,46.65,46.65,46.59,46.61,25600.0,46.65,46.65,46.59,46.61,25600.0
2014-04-28 13:00:00,46.61,46.61,46.44,46.44,31600.0,46.61,46.61,46.44,46.44,31600.0
2014-04-28 13:05:00,46.42,46.42,46.3,46.36,12200.0,46.42,46.42,46.3,46.36,12200.0
2014-04-28 13:10:00,46.38,46.43,46.25,46.28,17300.0,46.38,46.43,46.25,46.28,17300.0
2014-04-28 13:15:00,46.28,46.28,46.18,46.21,24800.0,46.28,46.28,46.18,46.21,24800.0
2014-04-28 13:20:00,46.19,46.23,46.11,46.14,21100.0,46.19,46.23,46.11,46.14,21100.0
2014-04-28 13:25:00,46.13,46.24,46.11,46.23,19300.0,46.13,46.24,46.11,46.23,19300.0
2014-04-28 13:30:00,46.22,46.29,46.11,46.16,35600.0,46.22,46.29,46.11,46.16,35600.0
2014-04-28 13:35:00,46.15,46.29,46.13,46.26,31400.0,46.15,46.29,46.13,46.26,31400.0
2014-04-28 13:40:00,46.25,46.34,46.2,46.29,18800.0,46.25,46.34,46.2,46.29,18800.0
2014-04-28 13:45:00,46.28,46.36,46.2,46.33,15700.0,46.28,46.36,46.2,46.33,15700.0
2014-04-28 13:50:00,46.34,46.45,46.33,46.4,16100.0,46.34,46.45,46.33,46.4,16100.0
2014-04-28 13:55:00,46.4,46.45,46.31,46.35,25400.0,46.4,46.45,46.31,46.35,25400.0
2014-04-28 14:00:00,46.36,46.38,46.15,46.16,59600.0,46.36,46.38,46.15,46.16,59600.0
2014-04-28 14:05:00,46.15,46.16,46.07,46.14,19200.0,46.15,46.16,46.07,46.14,19200.0
2014-04-28 14:10:00,46.14,46.3,46.14,46.25,30700.0,46.14,46.3,46.14,46.25,30700.0
2014-04-28 14:15:00,46.27,46.31,46.25,46.27,16900.0,46.27,46.31,46.25,46.27,16900.0
2014-04-28 14:20:00,46.29,46.41,46.27,46.39,24300.0,46.29,46.41,46.27,46.39,24300.0
2014-04-28 14:25:00,46.38,46.38,46.26,46.32,20500.0,46.38,46.38,46.26,46.32,20500.0
2014-04-28 14:30:00,46.32,46.36,46.25,46.3,44800.0,46.32,46.36,46.25,46.3,44800.0
2014-04-28 14:35:00,46.29,46.36,46.28,46.31,21300.0,46.29,46.36,46.28,46.31,21300.0
2014-04-28 14:40:00,46.32,46.32,46.17,46.18,28800.0,46.32,46.32,46.17,46.18,28800.0
2014-04-28 14:45:00,46.18,46.4,46.16,46.37,21700.0,46.18,46.4,46.16,46.37,21700.0
2014-04-28 14:50:00,46.36,46.42,46.34,46.39,22800.0,46.36,46.42,46.34,46.39,22800.0
2014-04-28 14:55:00,46.39,46.42,46.27,46.27,13000.0,46.39,46.42,46.27,46.27,13000.0
2014-04-28 15:00:00,46.28,46.43,46.28,46.37,32000.0,46.28,46.43,46.28,46.37,32000.0
2014-04-28 15:05:00,46.36,46.53,46.32,46.52,35400.0,46.36,46.53,46.32,46.52,35400.0
2014-04-28 15:10:00,46.54,46.7,46.5,46.66,21900.0,46.54,46.7,46.5,46.66,21900.0
2014-04-28 15:15:00,46.65,46.77,46.61,46.77,27100.0,46.65,46.77,46.61,46.77,27100.0
2014-04-28 15:20:00,46.77,46.78,46.67,46.75,53200.0,46.77,46.78,46.67,46.75,53200.0
2014-04-28 15:25:00,46.74,46.79,46.65,46.65,47400.0,46.74,46.79,46.65,46.65,47400.0
2014-04-28 15:30:00,46.65,46.75,46.65,46.68,62800.0,46.65,46.75,46.65,46.68,62800.0
2014-04-28 15:35:00,46.69,46.75,46.67,46.68,47700.0,46.69,46.75,46.67,46.68,47700.0
2014-04-28 15:40:00,46.69,46.71,46.62,46.69,43400.0,46.69,46.71,46.62,46.69,43400.0
2014-04-28 15:45:00,46.7,46.7,46.61,46.61,50400.0,46.7,46.7,46.61,46.61,50400.0
2014-04-28 15:50:00,46.62,46.7,46.62,46.65,79300.0,46.62,46.7,46.62,46.65,79300.0
2014-04-28 15:55:00,46.65,46.66,46.57,46.62,121300.0,46.65,46.66,46.57,46.62,121300.0
2014-04-29 09:30:00,46.8,47.22,46.76,47.02,42900.0,46.8,47.22,46.76,47.02,42900.0
2014-04-29 09:35:00,47.08,47.1,46.79,46.95,32300.0,47.08,47.1,46.79,46.95,32300.0
2014-04-29 09:40:00,46.89,47.04,46.86,46.89,4500.0,46.89,47.04,46.86,46.89,4500.0
2014-04-29 09:45:00,46.93,47.01,46.92,46.92,6900.0,46.93,47.01,46.92,46.92,6900.0
2014-04-29 09:50:00,46.87,47.17,46.87,47.07,11200.0,46.87,47.17,46.87,47.07,11200.0
2014-04-29 09:55:00,47.09,47.18,46.85,46.91,10700.0,47.09,47.18,46.85,46.91,10700.0
2014-04-29 10:00:00,46.91,46.94,46.74,46.9,14400.0,46.91,46.94,46.74,46.9,14400.0
2014-04-29 10:05:00,46.82,46.89,46.68,46.68,13000.0,46.82,46.89,46.68,46.68,13000.0
2014-04-29 10:10:00,46.66,46.79,46.63,46.68,21900.0,46.66,46.79,46.63,46.68,21900.0
2014-04-29 10:15:00,46.67,46.73,46.57,46.67,23100.0,46.67,46.73,46.57,46.67,23100.0
2014-04-29 10:20:00,46.65,46.7,46.6,46.61,10900.0,46.65,46.7,46.6,46.61,10900.0
2014-04-29 10:25:00,46.62,46.62,46.5,46.54,12900.0,46.62,46.62,46.5,46.54,12900.0
2014-04-29 10:30:00,46.52,46.69,46.52,46.68,18300.0,46.52,46.69,46.52,46.68,18300.0
2014-04-29 10:35:00,46.67,46.79,46.66,46.75,13200.0,46.67,46.79,46.66,46.75,13200.0
2014-04-29 10:40:00,46.77,46.93,46.77,46.91,8700.0,46.77,46.93,46.77,46.91,8700.0
2014-04-29 10:45:00,46.92,47.03,46.83,46.83,13700.0,46.92,47.03,46.83,46.83,13700.0
2014-04-29 10:50:00,46.84,46.86,46.71,46.8,15400.0,46.84,46.86,46.71,46.8,15400.0
2014-04-29 10:55:00,46.78,46.85,46.74,46.76,6700.0,46.78,46.85,46.74,46.76,6700.0
2014-04-29 11:00:00,46.75,46.79,46.73,46.77,4800.0,46.75,46.79,46.73,46.77,4800.0
2014-04-29 11:05:00,46.76,46.76,46.69,46.74,4900.0,46.76,46.76,46.69,46.74,4900.0
2014-04-29 11:10:00,46.76,46.77,46.59,46.59,3700.0,46.76,46.77,46.59,46.59,3700.0
2014-04-29 11:15:00,46.61,46.69,46.61,46.66,4500.0,46.61,46.69,46.61,46.66,4500.0
2014-04-29 11:20:00,46.67,46.87,46.67,46.87,7100.0,46.67,46.87,46.67,46.87,7100.0
2014-04-29 11:25:00,46.89,47.01,46.89,46.98,9500.0,46.89,47.01,46.89,46.98,9500.0
2014-04-29 11:30:00,46.98,47.01,46.97,46.98,6300.0,46.98,47.01,46.97,46.98,6300.0
2014-04-29 11:35:00,47.0,47.05,46.93,46.96,9800.0,47.0,47.05,46.93,46.96,9800.0
2014-04-29 11:40:00,46.93,46.97,46.91,46.96,3300.0,46.93,46.97,46.91,46.96,3300.0
2014-04-29 11:45:00,46.92,46.94,46.88,46.93,5400.0,46.92,46.94,46.88,46.93,5400.0
2014-04-29 11:50:00,46.91,46.91,46.84,46.86,6300.0,46.91,46.91,46.84,46.86,6300.0
2014-04-29 11:55:00,46.87,46.95,46.86,46.88,13500.0,46.87,46.95,46.86,46.88,13500.0
2014-04-29 12:00:00,46.9,46.92,46.87,46.87,3900.0,46.9,46.92,46.87,46.87,3900.0
2014-04-29 12:05:00,46.88,47.05,46.88,47.03,5900.0,46.88,47.05,46.88,47.03,5900.0
2014-04-29 12:10:00,47.02,47.04,47.02,47.02,2700.0,47.02,47.04,47.02,47.02,2700.0
2014-04-29 12:15:00,47.02,47.08,46.96,47.08,10400.0,47.02,47.08,46.96,47.08,10400.0
2014-04-29 12:20:00,47.09,47.21,47.09,47.15,8200.0,47.09,47.21,47.09,47.15,8200.0
2014-04-29 12:25:00,47.14,47.15,47.11,47.15,2200.0,47.14,47.15,47.11,47.15,2200.0
2014-04-29 12:30:00,47.17,47.23,47.11,47.23,4600.0,47.17,47.23,47.11,47.23,4600.0
2014-04-29 12:35:00,47.24,47.29,47.22,47.22,3300.0,47.24,47.29,47.22,47.22,3300.0
2014-04-29 12:40:00,47.23,47.26,47.22,47.23,3200.0,47.23,47.26,47.22,47.23,3200.0
2014-04-29 12:45:00,47.22,47.22,47.16,47.17,4700.0,47.22,47.22,47.16,47.17,4700.0
2014-04-29 12:50:00,47.18,47.23,47.17,47.2,10600.0,47.18,47.23,47.17,47.2,10600.0
2014-04-29 12:55:00,47.21,47.26,47.2,47.26,11200.0,47.21,47.26,47.2,47.26,11200.0
2014-04-29 13:00:00,47.26,47.3,47.24,47.29,16400.0,47.26,47.3,47.24,47.29,16400.0
2014-04-29 13:05:00,47.3,47.33,47.27,47.29,22200.0,47.3,47.33,47.27,47.29,22200.0
2014-04-29 13:10:00,47.3,47.41,47.3,47.32,29000.0,47.3,47.41,47.3,47.32,29000.0
2014-04-29 13:15:00,47.32,47.34,47.27,47.34,15200.0,47.32,47.34,47.27,47.34,15200.0
2014-04-29 13:20:00,47.34,47.43,47.33,47.42,19100.0,47.34,47.43,47.33,47.42,19100.0
2014-04-29 13:25:00,47.41,47.48,47.4,47.44,26800.0,47.41,47.48,47.4,47.44,26800.0
2014-04-29 13:30:00,47.41,47.43,47.32,47.43,14500.0,47.41,47.43,47.32,47.43,14500.0
2014-04-29 13:35:00,47.43,47.5,47.43,47.44,15900.0,47.43,47.5,47.43,47.44,15900.0
2014-04-29 13:40:00,47.45,47.48,47.41,47.42,12100.0,47.45,47.48,47.41,47.42,12100.0
2014-04-29 13:45:00,47.41,47.45,47.34,47.44,15500.0,47.41,47.45,47.34,47.44,15500.0
2014-04-29 13:50:00,47.45,47.51,47.45,47.51,9900.0,47.45,47.51,47.45,47.51,9900.0
2014-04-29 13:55:00,47.51,47.53,47.49,47.53,12100.0,47.51,47.53,47.49,47.53,12100.0
2014-04-29 14:00:00,47.53,47.53,47.48,47.53,13800.0,47.53,47.53,47.48,47.53,13800.0
2014-04-29 14:05:00,47.53,47.53,47.49,47.51,16100.0,47.53,47.53,47.49,47.51,16100.0
2014-04-29 14:10:00,47.51,47.57,47.51,47.53,36600.0,47.51,47.57,47.51,47.53,36600.0
2014-04-29 14:15:00,47.52,47.52,47.39,47.41,15100.0,47.52,47.52,47.39,47.41,15100.0
2014-04-29 14:20:00,47.41,47.45,47.41,47.41,11500.0,47.41,47.45,47.41,47.41,11500.0
2014-04-29 14:25:00,47.42,47.42,47.38,47.38,16100.0,47.42,47.42,47.38,47.38,16100.0
2014-04-29 14:30:00,47.38,47.41,47.38,47.39,12900.0,47.38,47.41,47.38,47.39,12900.0
2014-04-29 14:35:00,47.41,47.43,47.37,47.4,12600.0,47.41,47.43,47.37,47.4,12600.0
2014-04-29 14:40:00,47.38,47.38,47.35,47.37,12400.0,47.38,47.38,47.35,47.37,12400.0
2014-04-29 14:45:00,47.38,47.42,47.36,47.42,17900.0,47.38,47.42,47.36,47.42,17900.0
2014-04-29 14:50:00,47.41,47.47,47.38,47.46,12500.0,47.41,47.47,47.38,47.46,12500.0
2014-04-29 14:55:00,47.49,47.51,47.45,47.46,21400.0,47.49,47.51,47.45,47.46,21400.0
2014-04-29 15:00:00,47.45,47.46,47.41,47.42,38000.0,47.45,47.46,47.41,47.42,38000.0
2014-04-29 15:05:00,47.42,47.48,47.42,47.45,30500.0,47.42,47.48,47.42,47.45,30500.0
2014-04-29 15:10:00,47.45,47.48,47.41,47.46,70600.0,47.45,47.48,47.41,47.46,70600.0
2014-04-29 15:15:00,47.45,47.48,47.42,47.48,32900.0,47.45,47.48,47.42,47.48,32900.0
2014-04-29 15:20:00,47.48,47.48,47.4,47.43,35200.0,47.48,47.48,47.4,47.43,35200.0
2014-04-29 15:25:00,47.42,47.48,47.41,47.48,27300.0,47.42,47.48,47.41,47.48,27300.0
2014-04-29 15:30:00,47.47,47.5,47.46,47.5,30300.0,47.47,47.5,47.46,47.5,30300.0
2014-04-29 15:35:00,47.5,47.5,47.41,47.41,42400.0,47.5,47.5,47.41,47.41,42400.0
2014-04-29 15:40:00,47.4,47.46,47.4,47.42,50900.0,47.4,47.46,47.4,47.42,50900.0
2014-04-29 15:45:00,47.41,47.54,47.41,47.54,45000.0,47.41,47.54,47.41,47.54,45000.0
2014-04-29 15:50:00,47.55,47.57,47.51,47.56,102400.0,47.55,47.57,47.51,47.56,102400.0
2014-04-29 15:55:00,47.55,47.59,47.53,47.56,133000.0,47.55,47.59,47.53,47.56,133000.0
2014-04-30 09:30:00,47.4,47.49,47.3,47.4,69300.0,47.4,47.49,47.3,47.4,69300.0
2014-04-30 09:35:00,47.38,47.38,47.13,47.23,17400.0,47.38,47.38,47.13,47.23,17400.0
2014-04-30 09:40:00,47.19,47.34,47.15,47.33,26500.0,47.19,47.34,47.15,47.33,26500.0
2014-04-30 09:45:00,47.33,47.5,47.3,47.33,11800.0,47.33,47.5,47.3,47.33,11800.0
2014-04-30 09:50:00,47.33,47.39,47.15,47.18,29400.0,47.33,47.39,47.15,47.18,29400.0
2014-04-30 09:55:00,47.17,47.47,47.11,47.47,13700.0,47.17,47.47,47.11,47.47,13700.0
2014-04-30 10:00:00,47.47,47.47,47.3,47.32,22200.0,47.47,47.47,47.3,47.32,22200.0
2014-04-30 10:05:00,47.32,47.49,47.32,47.43,11400.0,47.32,47.49,47.32,47.43,11400.0
2014-04-30 10:10:00,47.44,47.5,47.36,47.42,15100.0,47.44,47.5,47.36,47.42,15100.0
2014-04-30 10:15:00,47.42,47.7,47.42,47.67,13600.0,47.42,47.7,47.42,47.67,13600.0
2014-04-30 10:20:00,47.67,47.73,47.63,47.69,15500.0,47.67,47.73,47.63,47.69,15500.0
2014-04-30 10:25:00,47.71,47.82,47.65,47.71,14400.0,47.71,47.82,47.65,47.71,14400.0
2014-04-30 10:30:00,47.71,47.75,47.67,47.67,8600.0,47.71,47.75,47.67,47.67,8600.0
2014-04-30 10:35:00,47.66,47.66,47.56,47.61,9400.0,47.66,47.66,47.56,47.61,9400.0
2014-04-30 10:40:00,47.59,47.72,47.58,47.68,26500.0,47.59,47.72,47.58,47.68,26500.0
2014-04-30 10:45:00,47.69,47.77,47.63,47.74,14000.0,47.69,47.77,47.63,47.74,14000.0
2014-04-30 10:50:00,47.75,47.91,47.75,47.89,11300.0,47.75,47.91,47.75,47.89,11300.0
2014-04-30 10:55:00,47.88,47.92,47.73,47.73,8900.0,47.88,47.92,47.73,47.73,8900.0
2014-04-30 11:00:00,47.71,47.73,47.67,47.72,7300.0,47.71,47.73,47.67,47.72,7300.0
2014-04-30 11:05:00,47.71,47.71,47.6,47.61,8100.0,47.71,47.71,47.6,47.61,8100.0
2014-04-30 11:10:00,47.6,47.62,47.53,47.59,17400.0,47.6,47.62,47.53,47.59,17400.0
2014-04-30 11:15:00,47.58,47.65,47.57,47.64,10500.0,47.58,47.65,47.57,47.64,10500.0
2014-04-30 11:20:00,47.63,47.65,47.61,47.65,4300.0,47.63,47.65,47.61,47.65,4300.0
2014-04-30 11:25:00,47.65,47.7,47.61,47.7,5700.0,47.65,47.7,47.61,47.7,5700.0
2014-04-30 11:30:00,47.7,47.74,47.67,47.68,3500.0,47.7,47.74,47.67,47.68,3500.0
2014-04-30 11:35:00,47.65,47.69,47.59,47.69,8300.0,47.65,47.69,47.59,47.69,8300.0
2014-04-30 11:40:00,47.7,47.76,47.7,47.71,4500.0,47.7,47.76,47.7,47.71,4500.0
2014-04-30 11:45:00,47.69,47.7,47.6,47.64,9100.0,47.69,47.7,47.6,47.64,9100.0
2014-04-30 11:50:00,47.64,47.72,47.64,47.65,6900.0,47.64,47.72,47.64,47.65,6900.0
2014-04-30 11:55:00,47.66,47.66,47.61,47.61,9500.0,47.66,47.66,47.61,47.61,9500.0
2014-04-30 12:00:00,47.62,47.65,47.59,47.65,10500.0,47.62,47.65,47.59,47.65,10500.0
2014-04-30 12:05:00,47.65,47.69,47.62,47.69,13000.0,47.65,47.69,47.62,47.69,13000.0
2014-04-30 12:10:00,47.69,47.76,47.69,47.74,14700.0,47.69,47.76,47.69,47.74,14700.0
2014-04-30 12:15:00,47.73,47.73,47.66,47.67,4400.0,47.73,47.73,47.66,47.67,4400.0
2014-04-30 12:20:00,47.66,47.68,47.63,47.65,7700.0,47.66,47.68,47.63,47.65,7700.0
2014-04-30 12:25:00,47.64,47.65,47.6,47.61,11200.0,47.64,47.65,47.6,47.61,11200.0
2014-04-30 12:30:00,47.61,47.63,47.59,47.61,21700.0,47.61,47.63,47.59,47.61,21700.0
2014-04-30 12:35:00,47.62,47.7,47.62,47.68,6800.0,47.62,47.7,47.62,47.68,6800.0
2014-04-30 12:40:00,47.69,47.71,47.67,47.71,4300.0,47.69,47.71,47.67,47.71,4300.0
2014-04-30 12:45:00,47.69,47.72,47.68,47.72,12400.0,47.69,47.72,47.68,47.72,12400.0
2014-04-30 12:50:00,47.71,47.73,47.7,47.72,8700.0,47.71,47.73,47.7,47.72,8700.0
2014-04-30 12:55:00,47.73,47.73,47.68,47.69,6800.0,47.73,47.73,47.68,47.69,6800.0
2014-04-30 13:00:00,47.69,47.75,47.68,47.75,6900.0,47.69,47.75,47.68,47.75,6900.0
2014-04-30 13:05:00,47.75,47.8,47.73,47.8,10400.0,47.75,47.8,47.73,47.8,10400.0
2014-04-30 13:10:00,47.78,47.78,47.74,47.74,6400.0,47.78,47.78,47.74,47.74,6400.0
2014-04-30 13:15:00,47.74,47.76,47.72,47.72,11300.0,47.74,47.76,47.72,47.72,11300.0
2014-04-30 13:20:00,47.71,47.78,47.71,47.74,11700.0,47.71,47.78,47.71,47.74,11700.0
2014-04-30 13:25:00,47.73,47.79,47.73,47.77,12000.0,47.73,47.79,47.73,47.77,12000.0
2014-04-30 13:30:00,47.76,47.76,47.69,47.69,4500.0,47.76,47.76,47.69,47.69,4500.0
2014-04-30 13:35:00,47.7,47.7,47.64,47.65,7200.0,47.7,47.7,47.64,47.65,7200.0
2014-04-30 13:40:00,47.64,47.65,47.61,47.61,17400.0,47.64,47.65,47.61,47.61,17400.0
2014-04-30 13:45:00,47.61,47.61,47.58,47.58,10600.0,47.61,47.61,47.58,47.58,10600.0
2014-04-30 13:50:00,47.58,47.6,47.57,47.59,11500.0,47.58,47.6,47.57,47.59,11500.0
2014-04-30 13:55:00,47.59,47.63,47.58,47.6,12500.0,47.59,47.63,47.58,47.6,12500.0
2014-04-30 14:00:00,47.59,47.84,47.51,47.74,19500.0,47.59,47.84,47.51,47.74,19500.0
2014-04-30 14:05:00,47.76,47.76,47.56,47.64,14200.0,47.76,47.76,47.56,47.64,14200.0
2014-04-30 14:10:00,47.66,47.66,47.52,47.57,9200.0,47.66,47.66,47.52,47.57,9200.0
2014-04-30 14:15:00,47.55,47.68,47.54,47.64,15300.0,47.55,47.68,47.54,47.64,15300.0
2014-04-30 14:20:00,47.65,47.72,47.62,47.72,9500.0,47.65,47.72,47.62,47.72,9500.0
2014-04-30 14:25:00,47.74,47.74,47.67,47.68,9000.0,47.74,47.74,47.67,47.68,9000.0
2014-04-30 14:30:00,47.69,47.72,47.66,47.7,13600.0,47.69,47.72,47.66,47.7,13600.0
2014-04-30 14:35:00,47.7,47.71,47.66,47.68,12800.0,47.7,47.71,47.66,47.68,12800.0
2014-04-30 14:40:00,47.68,47.73,47.67,47.7,8100.0,47.68,47.73,47.67,47.7,8100.0
2014-04-30 14:45:00,47.7,47.93,47.7,47.91,16500.0,47.7,47.93,47.7,47.91,16500.0
2014-04-30 14:50:00,47.91,47.91,47.82,47.83,24500.0,47.91,47.91,47.82,47.83,24500.0
2014-04-30 14:55:00,47.84,47.85,47.74,47.75,11400.0,47.84,47.85,47.74,47.75,11400.0
2014-04-30 15:00:00,47.76,47.81,47.72,47.75,13300.0,47.76,47.81,47.72,47.75,13300.0
2014-04-30 15:05:00,47.75,47.83,47.68,47.77,16300.0,47.75,47.83,47.68,47.77,16300.0
2014-04-30 15:10:00,47.76,47.8,47.68,47.69,15700.0,47.76,47.8,47.68,47.69,15700.0
2014-04-30 15:15:00,47.69,47.7,47.61,47.7,12200.0,47.69,47.7,47.61,47.7,12200.0
2014-04-30 15:20:00,47.7,47.72,47.63,47.69,13300.0,47.7,47.72,47.63,47.69,13300.0
2014-04-30 15:25:00,47.68,47.78,47.66,47.76,14200.0,47.68,47.78,47.66,47.76,14200.0
2014-04-30 15:30:00,47.79,47.85,47.78,47.85,15800.0,47.79,47.85,47.78,47.85,15800.0
2014-04-30 15:35:00,47.86,47.94,47.78,47.93,44500.0,47.86,47.94,47.78,47.93,44500.0
2014-04-30 15:40:00,47.91,47.95,47.86,47.94,26100.0,47.91,47.95,47.86,47.94,26100.0
2014-04-30 15:45:00,47.94,47.95,47.78,47.88,38500.0,47.94,47.95,47.78,47.88,38500.0
2014-04-30 15:50:00,47.89,47.99,47.89,47.96,69800.0,47.89,47.99,47.89,47.96,69800.0
2014-04-30 15:55:00,47.97,48.02,47.94,48.02,144900.0,47.97,48.02,47.94,48.02,144900.0
2014-05-01 09:30:00,47.84,48.24,47.81,47.83,34500.0,47.84,48.24,47.81,47.83,34500.0
2014-05-01 09:35:00,47.9,48.11,47.84,48.05,31500.0,47.9,48.11,47.84,48.05,31500.0
2014-05-01 09:40:00,48.06,48.44,48.06,48.31,50200.0,48.06,48.44,48.06,48.31,50200.0
2014-05-01 09:45:00,48.31,48.31,48.03,48.15,22900.0,48.31,48.31,48.03,48.15,22900.0
2014-05-01 09:50:00,48.16,48.2,47.97,48.1,60000.0,48.16,48.2,47.97,48.1,60000.0
2014-05-01 09:55:00,48.12,48.33,48.06,48.06,26200.0,48.12,48.33,48.06,48.06,26200.0
2014-05-01 10:00:00,48.1,48.14,47.97,48.07,21400.0,48.1,48.14,47.97,48.07,21400.0
2014-05-01 10:05:00,48.08,48.19,48.04,48.06,10400.0,48.08,48.19,48.04,48.06,10400.0
2014-05-01 10:10:00,48.05,48.14,47.98,47.99,16200.0,48.05,48.14,47.98,47.99,16200.0
2014-05-01 10:15:00,48.02,48.05,47.92,48.0,26200.0,48.02,48.05,47.92,48.0,26200.0
2014-05-01 10:20:00,48.0,48.0,47.93,47.95,14200.0,48.0,48.0,47.93,47.95,14200.0
2014-05-01 10:25:00,47.97,48.2,47.97,48.19,14400.0,47.97,48.2,47.97,48.19,14400.0
2014-05-01 10:30:00,48.2,48.31,48.2,48.3,50300.0,48.2,48.31,48.2,48.3,50300.0
2014-05-01 10:35:00,48.32,48.32,48.24,48.25,32000.0,48.32,48.32,48.24,48.25,32000.0
2014-05-01 10:40:00,48.25,48.37,48.25,48.36,64400.0,48.25,48.37,48.25,48.36,64400.0
2014-05-01 10:45:00,48.36,48.53,48.34,48.53,34200.0,48.36,48.53,48.34,48.53,34200.0
2014-05-01 10:50:00,48.54,48.68,48.53,48.66,43800.0,48.54,48.68,48.53,48.66,43800.0
2014-05-01 10:55:00,48.67,48.73,48.59,48.62,44200.0,48.67,48.73,48.59,48.62,44200.0
2014-05-01 11:00:00,48.62,48.63,48.52,48.52,23700.0,48.62,48.63,48.52,48.52,23700.0
2014-05-01 11:05:00,48.52,48.53,48.48,48.53,32400.0,48.52,48.53,48.48,48.53,32400.0
2014-05-01 11:10:00,48.53,48.56,48.47,48.53,18000.0,48.53,48.56,48.47,48.53,18000.0
2014-05-01 11:15:00,48.53,48.61,48.51,48.52,15000.0,48.53,48.61,48.51,48.52,15000.0
2014-05-01 11:20:00,48.53,48.53,48.48,48.51,11500.0,48.53,48.53,48.48,48.51,11500.0
2014-05-01 11:25:00,48.51,48.62,48.5,48.58,13100.0,48.51,48.62,48.5,48.58,13100.0
2014-05-01 11:30:00,48.57,48.72,48.55,48.72,19100.0,48.57,48.72,48.55,48.72,19100.0
2014-05-01 11:35:00,48.73,48.94,48.73,48.88,39100.0,48.73,48.94,48.73,48.88,39100.0
2014-05-01 11:40:00,48.87,48.88,48.79,48.85,8300.0,48.87,48.88,48.79,48.85,8300.0
2014-05-01 11:45:00,48.85,48.88,48.75,48.81,31900.0,48.85,48.88,48.75,48.81,31900.0
2014-05-01 11:50:00,48.8,48.84,48.72,48.73,34800.0,48.8,48.84,48.72,48.73,34800.0
2014-05-01 11:55:00,48.72,48.77,48.66,48.73,15100.0,48.72,48.77,48.66,48.73,15100.0
2014-05-01 12:00:00,48.71,48.78,48.68,48.76,8200.0,48.71,48.78,48.68,48.76,8200.0
2014-05-01 12:05:00,48.75,48.85,48.73,48.85,8300.0,48.75,48.85,48.73,48.85,8300.0
2014-05-01 12:10:00,48.86,48.9,48.78,48.79,7900.0,48.86,48.9,48.78,48.79,7900.0
2014-05-01 12:15:00,48.78,48.81,48.67,48.67,10600.0,48.78,48.81,48.67,48.67,10600.0
2014-05-01 12:20:00,48.67,48.78,48.63,48.76,14600.0,48.67,48.78,48.63,48.76,14600.0
2014-05-01 12:25:00,48.76,48.84,48.75,48.83,11100.0,48.76,48.84,48.75,48.83,11100.0
2014-05-01 12:30:00,48.83,48.83,48.73,48.78,9400.0,48.83,48.83,48.73,48.78,9400.0
2014-05-01 12:35:00,48.78,48.8,48.65,48.66,7000.0,48.78,48.8,48.65,48.66,7000.0
2014-05-01 12:40:00,48.64,48.71,48.61,48.64,8100.0,48.64,48.71,48.61,48.64,8100.0
2014-05-01 12:45:00,48.63,48.71,48.58,48.65,27200.0,48.63,48.71,48.58,48.65,27200.0
2014-05-01 12:50:00,48.64,48.68,48.63,48.66,9900.0,48.64,48.68,48.63,48.66,9900.0
2014-05-01 12:55:00,48.65,48.7,48.64,48.66,9300.0,48.65,48.7,48.64,48.66,9300.0
2014-05-01 13:00:00,48.64,48.71,48.61,48.61,5300.0,48.64,48.71,48.61,48.61,5300.0
2014-05-01 13:05:00,48.6,48.68,48.6,48.65,8500.0,48.6,48.68,48.6,48.65,8500.0
2014-05-01 13:10:00,48.66,48.66,48.59,48.63,17400.0,48.66,48.66,48.59,48.63,17400.0
2014-05-01 13:15:00,48.61,48.63,48.54,48.59,36200.0,48.61,48.63,48.54,48.59,36200.0
2014-05-01 13:20:00,48.58,48.6,48.53,48.57,10000.0,48.58,48.6,48.53,48.57,10000.0
2014-05-01 13:25:00,48.58,48.58,48.52,48.53,8700.0,48.58,48.58,48.52,48.53,8700.0
2014-05-01 13:30:00,48.52,48.59,48.5,48.55,40200.0,48.52,48.59,48.5,48.55,40200.0
2014-05-01 13:35:00,48.55,48.67,48.52,48.6,15300.0,48.55,48.67,48.52,48.6,15300.0
2014-05-01 13:40:00,48.61,48.61,48.53,48.55,18100.0,48.61,48.61,48.53,48.55,18100.0
2014-05-01 13:45:00,48.56,48.58,48.51,48.51,6300.0,48.56,48.58,48.51,48.51,6300.0
2014-05-01 13:50:00,48.5,48.5,48.45,48.5,24000.0,48.5,48.5,48.45,48.5,24000.0
2014-05-01 13:55:00,48.5,48.56,48.48,48.54,64500.0,48.5,48.56,48.48,48.54,64500.0
2014-05-01 14:00:00,48.54,48.7,48.54,48.7,19600.0,48.54,48.7,48.54,48.7,19600.0
2014-05-01 14:05:00,48.69,48.7,48.59,48.63,28100.0,48.69,48.7,48.59,48.63,28100.0
2014-05-01 14:10:00,48.64,48.65,48.5,48.54,46800.0,48.64,48.65,48.5,48.54,46800.0
2014-05-01 14:15:00,48.54,48.57,48.5,48.53,18200.0,48.54,48.57,48.5,48.53,18200.0
2014-05-01 14:20:00,48.53,48.53,48.42,48.45,49000.0,48.53,48.53,48.42,48.45,49000.0
2014-05-01 14:25:00,48.45,48.48,48.35,48.48,28700.0,48.45,48.48,48.35,48.48,28700.0
2014-05-01 14:30:00,48.47,48.49,48.44,48.44,8700.0,48.47,48.49,48.44,48.44,8700.0
2014-05-01 14:35:00,48.45,48.48,48.34,48.34,14300.0,48.45,48.48,48.34,48.34,14300.0
2014-05-01 14:40:00,48.33,48.35,48.27,48.3,15300.0,48.33,48.35,48.27,48.3,15300.0
2014-05-01 14:45:00,48.3,48.39,48.27,48.36,26900.0,48.3,48.39,48.27,48.36,26900.0
2014-05-01 14:50:00,48.38,48.41,48.33,48.34,15200.0,48.38,48.41,48.33,48.34,15200.0
2014-05-01 14:55:00,48.34,48.36,48.29,48.32,10800.0,48.34,48.36,48.29,48.32,10800.0
2014-05-01 15:00:00,48.32,48.34,48.3,48.31,12100.0,48.32,48.34,48.3,48.31,12100.0
2014-05-01 15:05:00,48.3,48.32,48.26,48.29,17100.0,48.3,48.32,48.26,48.29,17100.0
2014-05-01 15:10:00,48.29,48.42,48.23,48.42,21400.0,48.29,48.42,48.23,48.42,21400.0
2014-05-01 15:15:00,48.42,48.51,48.4,48.43,22800.0,48.42,48.51,48.4,48.43,22800.0
2014-05-01 15:20:00,48.43,48.48,48.35,48.38,50500.0,48.43,48.48,48.35,48.38,50500.0
2014-05-01 15:25:00,48.38,48.39,48.31,48.34,27600.0,48.38,48.39,48.31,48.34,27600.0
2014-05-01 15:30:00,48.34,48.37,48.31,48.34,39100.0,48.34,48.37,48.31,48.34,39100.0
2014-05-01 15:35:00,48.34,48.4,48.31,48.34,37500.0,48.34,48.4,48.31,48.34,37500.0
2014-05-01 15:40:00,48.33,48.39,48.33,48.34,40900.0,48.33,48.39,48.33,48.34,40900.0
2014-05-01 15:45:00,48.33,48.37,48.33,48.34,38700.0,48.33,48.37,48.33,48.34,38700.0
2014-05-01 15:50:00,48.35,48.43,48.34,48.41,81300.0,48.35,48.43,48.34,48.41,81300.0
2014-05-01 15:55:00,48.41,48.43,48.38,48.42,107200.0,48.41,48.43,48.38,48.42,107200.0
2014-05-02 09:30:00,48.47,48.7,48.31,48.58,42400.0,48.47,48.7,48.31,48.58,42400.0
2014-05-02 09:35:00,48.58,48.58,48.29,48.37,10300.0,48.58,48.58,48.29,48.37,10300.0
2014-05-02 09:40:00,48.38,48.41,48.12,48.21,11000.0,48.38,48.41,48.12,48.21,11000.0
2014-05-02 09:45:00,48.25,48.34,47.88,47.89,35200.0,48.25,48.34,47.88,47.89,35200.0
2014-05-02 09:50:00,47.89,48.0,47.87,47.91,32600.0,47.89,48.0,47.87,47.91,32600.0
2014-05-02 09:55:00,47.89,47.99,47.8,47.93,26500.0,47.89,47.99,47.8,47.93,26500.0
2014-05-02 10:00:00,47.91,47.94,47.82,47.84,23800.0,47.91,47.94,47.82,47.84,23800.0
2014-05-02 10:05:00,47.86,48.14,47.86,48.05,37000.0,47.86,48.14,47.86,48.05,37000.0
2014-05-02 10:10:00,48.05,48.17,48.05,48.09,20400.0,48.05,48.17,48.05,48.09,20400.0
2014-05-02 10:15:00,48.1,48.17,48.05,48.08,19100.0,48.1,48.17,48.05,48.08,19100.0
2014-05-02 10:20:00,48.09,48.24,48.05,48.24,41400.0,48.09,48.24,48.05,48.24,41400.0
2014-05-02 10:25:00,48.26,48.32,48.19,48.27,26600.0,48.26,48.32,48.19,48.27,26600.0
2014-05-02 10:30:00,48.25,48.27,48.18,48.27,14800.0,48.25,48.27,48.18,48.27,14800.0
2014-05-02 10:35:00,48.28,48.48,48.27,48.42,15100.0,48.28,48.48,48.27,48.42,15100.0
2014-05-02 10:40:00,48.4,48.42,48.18,48.25,32900.0,48.4,48.42,48.18,48.25,32900.0
2014-05-02 10:45:00,48.24,48.24,48.06,48.09,47400.0,48.24,48.24,48.06,48.09,47400.0
2014-05-02 10:50:00,48.02,48.12,47.98,48.05,29400.0,48.02,48.12,47.98,48.05,29400.0
2014-05-02 10:55:00,48.05,48.16,48.03,48.1,23900.0,48.05,48.16,48.03,48.1,23900.0
2014-05-02 11:00:00,48.1,48.22,48.07,48.22,17500.0,48.1,48.22,48.07,48.22,17500.0
2014-05-02 11:05:00,48.23,48.25,48.18,48.18,10700.0,48.23,48.25,48.18,48.18,10700.0
2014-05-02 11:10:00,48.17,48.17,48.08,48.08,16700.0,48.17,48.17,48.08,48.08,16700.0
2014-05-02 11:15:00,48.08,48.16,48.07,48.16,8900.0,48.08,48.16,48.07,48.16,8900.0
2014-05-02 11:20:00,48.16,48.16,48.08,48.1,16300.0,48.16,48.16,48.08,48.1,16300.0
2014-05-02 11:25:00,48.1,48.13,48.07,48.09,16100.0,48.1,48.13,48.07,48.09,16100.0
2014-05-02 11:30:00,48.09,48.25,48.09,48.25,13100.0,48.09,48.25,48.09,48.25,13100.0
2014-05-02 11:35:00,48.23,48.24,48.18,48.2,8600.0,48.23,48.24,48.18,48.2,8600.0
2014-05-02 11:40:00,48.21,48.21,48.09,48.11,10300.0,48.21,48.21,48.09,48.11,10300.0
2014-05-02 11:45:00,48.11,48.23,48.11,48.21,11700.0,48.11,48.23,48.11,48.21,11700.0
2014-05-02 11:50:00,48.19,48.32,48.17,48.32,26800.0,48.19,48.32,48.17,48.32,26800.0
2014-05-02 11:55:00,48.3,48.3,48.21,48.25,15800.0,48.3,48.3,48.21,48.25,15800.0
2014-05-02 12:00:00,48.25,48.26,48.13,48.14,10400.0,48.25,48.26,48.13,48.14,10400.0
2014-05-02 12:05:00,48.14,48.24,48.13,48.21,19200.0,48.14,48.24,48.13,48.21,19200.0
2014-05-02 12:10:00,48.2,48.27,48.2,48.26,11800.0,48.2,48.27,48.2,48.26,11800.0
2014-05-02 12:15:00,48.26,48.26,48.17,48.19,8400.0,48.26,48.26,48.17,48.19,8400.0
2014-05-02 12:20:00,48.19,48.22,48.15,48.15,11900.0,48.19,48.22,48.15,48.15,11900.0
2014-05-02 12:25:00,48.14,48.14,48.08,48.09,15300.0,48.14,48.14,48.08,48.09,15300.0
2014-05-02 12:30:00,48.09,48.13,48.08,48.13,12700.0,48.09,48.13,48.08,48.13,12700.0
2014-05-02 12:35:00,48.12,48.15,48.08,48.08,19000.0,48.12,48.15,48.08,48.08,19000.0
2014-05-02 12:40:00,48.09,48.09,48.05,48.09,16900.0,48.09,48.09,48.05,48.09,16900.0
2014-05-02 12:45:00,48.1,48.12,48.08,48.08,7200.0,48.1,48.12,48.08,48.08,7200.0
2014-05-02 12:50:00,48.08,48.08,48.02,48.02,16300.0,48.08,48.08,48.02,48.02,16300.0
2014-05-02 12:55:00,48.02,48.05,47.99,48.01,11000.0,48.02,48.05,47.99,48.01,11000.0
2014-05-02 13:00:00,48.01,48.04,48.01,48.02,7200.0,48.01,48.04,48.01,48.02,7200.0
2014-05-02 13:05:00,48.02,48.03,47.94,47.94,9500.0,48.02,48.03,47.94,47.94,9500.0
2014-05-02 13:10:00,47.94,47.97,47.93,47.97,13200.0,47.94,47.97,47.93,47.97,13200.0
2014-05-02 13:15:00,47.97,47.97,47.91,47.95,34600.0,47.97,47.97,47.91,47.95,34600.0
2014-05-02 13:20:00,47.93,47.95,47.9,47.92,15900.0,47.93,47.95,47.9,47.92,15900.0
2014-05-02 13:25:00,47.92,47.93,47.8,47.8,13600.0,47.92,47.93,47.8,47.8,13600.0
2014-05-02 13:30:00,47.8,47.84,47.77,47.81,19300.0,47.8,47.84,47.77,47.81,19300.0
2014-05-02 13:35:00,47.8,47.81,47.76,47.8,11800.0,47.8,47.81,47.76,47.8,11800.0
2014-05-02 13:40:00,47.79,47.79,47.72,47.77,16400.0,47.79,47.79,47.72,47.77,16400.0
2014-05-02 13:45:00,47.78,47.8,47.75,47.76,16100.0,47.78,47.8,47.75,47.76,16100.0
2014-05-02 13:50:00,47.77,47.78,47.54,47.6,113800.0,47.77,47.78,47.54,47.6,113800.0
2014-05-02 13:55:00,47.59,47.65,47.59,47.64,20000.0,47.59,47.65,47.59,47.64,20000.0
2014-05-02 14:00:00,47.61,47.64,47.57,47.64,29800.0,47.61,47.64,47.57,47.64,29800.0
2014-05-02 14:05:00,47.64,47.71,47.6,47.6,19800.0,47.64,47.71,47.6,47.6,19800.0
2014-05-02 14:10:00,47.61,47.66,47.6,47.64,18800.0,47.61,47.66,47.6,47.64,18800.0
2014-05-02 14:15:00,47.64,47.75,47.64,47.75,11000.0,47.64,47.75,47.64,47.75,11000.0
2014-05-02 14:20:00,47.75,47.75,47.7,47.72,14400.0,47.75,47.75,47.7,47.72,14400.0
2014-05-02 14:25:00,47.72,47.75,47.7,47.72,17100.0,47.72,47.75,47.7,47.72,17100.0
2014-05-02 14:30:00,47.72,47.76,47.72,47.75,14700.0,47.72,47.76,47.72,47.75,14700.0
2014-05-02 14:35:00,47.75,47.81,47.75,47.78,12700.0,47.75,47.81,47.75,47.78,12700.0
2014-05-02 14:40:00,47.79,47.83,47.78,47.78,15600.0,47.79,47.83,47.78,47.78,15600.0
2014-05-02 14:45:00,47.79,47.79,47.7,47.73,23500.0,47.79,47.79,47.7,47.73,23500.0
2014-05-02 14:50:00,47.73,47.77,47.72,47.77,9600.0,47.73,47.77,47.72,47.77,9600.0
2014-05-02 14:55:00,47.77,47.8,47.75,47.76,15300.0,47.77,47.8,47.75,47.76,15300.0
2014-05-02 15:00:00,47.76,47.8,47.75,47.8,13500.0,47.76,47.8,47.75,47.8,13500.0
2014-05-02 15:05:00,47.81,47.87,47.8,47.87,15700.0,47.81,47.87,47.8,47.87,15700.0
2014-05-02 15:10:00,47.88,47.88,47.84,47.84,16600.0,47.88,47.88,47.84,47.84,16600.0
2014-05-02 15:15:00,47.84,47.85,47.83,47.84,23300.0,47.84,47.85,47.83,47.84,23300.0
2014-05-02 15:20:00,47.85,47.88,47.83,47.86,37800.0,47.85,47.88,47.83,47.86,37800.0
2014-05-02 15:25:00,47.86,47.87,47.83,47.83,29300.0,47.86,47.87,47.83,47.83,29300.0
2014-05-02 15:30:00,47.83,47.84,47.74,47.74,25600.0,47.83,47.84,47.74,47.74,25600.0
2014-05-02 15:35:00,47.74,47.79,47.73,47.74,36200.0,47.74,47.79,47.73,47.74,36200.0
2014-05-02 15:40:00,47.74,47.77,47.72,47.73,35900.0,47.74,47.77,47.72,47.73,35900.0
2014-05-02 15:45:00,47.73,47.76,47.65,47.65,44100.0,47.73,47.76,47.65,47.65,44100.0
2014-05-02 15:50:00,47.65,47.73,47.65,47.67,76900.0,47.65,47.73,47.65,47.67,76900.0
2014-05-02 15:55:00,47.68,47.7,47.65,47.67,109000.0,47.68,47.7,47.65,47.67,109000.0
2014-05-05 09:30:00,47.61,47.61,47.17,47.2,41000.0,47.61,47.61,47.17,47.2,41000.0
2014-05-05 09:35:00,47.19,47.23,47.08,47.23,30800.0,47.19,47.23,47.08,47.23,30800.0
2014-05-05 09:40:00,47.34,47.46,47.21,47.39,10200.0,47.34,47.46,47.21,47.39,10200.0
2014-05-05 09:45:00,47.39,47.39,47.26,47.28,12100.0,47.39,47.39,47.26,47.28,12100.0
2014-05-05 09:50:00,47.28,47.42,47.19,47.41,15100.0,47.28,47.42,47.19,47.41,15100.0
2014-05-05 09:55:00,47.43,47.72,47.38,47.7,25000.0,47.43,47.72,47.38,47.7,25000.0
2014-05-05 10:00:00,47.67,47.71,47.48,47.56,11800.0,47.67,47.71,47.48,47.56,11800.0
2014-05-05 10:05:00,47.59,47.61,47.47,47.54,20200.0,47.59,47.61,47.47,47.54,20200.0
2014-05-05 10:10:00,47.52,47.7,47.49,47.66,8800.0,47.52,47.7,47.49,47.66,8800.0
2014-05-05 10:15:00,47.66,47.83,47.65,47.8,25000.0,47.66,47.83,47.65,47.8,25000.0
2014-05-05 10:20:00,47.79,47.84,47.77,47.81,13300.0,47.79,47.84,47.77,47.81,13300.0
2014-05-05 10:25:00,47.81,47.84,47.61,47.61,26700.0,47.81,47.84,47.61,47.61,26700.0
2014-05-05 10:30:00,47.62,47.69,47.6,47.68,10600.0,47.62,47.69,47.6,47.68,10600.0
2014-05-05 10:35:00,47.68,47.74,47.65,47.69,8700.0,47.68,47.74,47.65,47.69,8700.0
2014-05-05 10:40:00,47.7,47.86,47.7,47.78,22900.0,47.7,47.86,47.7,47.78,22900.0
2014-05-05 10:45:00,47.79,47.8,47.7,47.71,14900.0,47.79,47.8,47.7,47.71,14900.0
2014-05-05 10:50:00,47.71,47.82,47.66,47.72,11700.0,47.71,47.82,47.66,47.72,11700.0
2014-05-05 10:55:00,47.73,47.73,47.58,47.61,12300.0,47.73,47.73,47.58,47.61,12300.0
2014-05-05 11:00:00,47.61,47.62,47.56,47.59,13700.0,47.61,47.62,47.56,47.59,13700.0
2014-05-05 11:05:00,47.6,47.63,47.57,47.62,6400.0,47.6,47.63,47.57,47.62,6400.0
2014-05-05 11:10:00,47.62,47.63,47.59,47.61,9100.0,47.62,47.63,47.59,47.61,9100.0
2014-05-05 11:15:00,47.61,47.65,47.57,47.58,5900.0,47.61,47.65,47.57,47.58,5900.0
2014-05-05 11:20:00,47.58,47.62,47.55,47.56,10700.0,47.58,47.62,47.55,47.56,10700.0
2014-05-05 11:25:00,47.57,47.6,47.52,47.6,17100.0,47.57,47.6,47.52,47.6,17100.0
2014-05-05 11:30:00,47.6,47.64,47.57,47.61,13000.0,47.6,47.64,47.57,47.61,13000.0
2014-05-05 11:35:00,47.64,47.67,47.61,47.62,6000.0,47.64,47.67,47.61,47.62,6000.0
2014-05-05 11:40:00,47.63,47.68,47.52,47.53,8600.0,47.63,47.68,47.52,47.53,8600.0
2014-05-05 11:45:00,47.54,47.62,47.54,47.59,6800.0,47.54,47.62,47.54,47.59,6800.0
2014-05-05 11:50:00,47.6,47.66,47.6,47.66,6400.0,47.6,47.66,47.6,47.66,6400.0
2014-05-05 11:55:00,47.67,47.73,47.67,47.72,6300.0,47.67,47.73,47.67,47.72,6300.0
2014-05-05 12:00:00,47.73,47.75,47.71,47.73,5200.0,47.73,47.75,47.71,47.73,5200.0
2014-05-05 12:05:00,47.74,47.75,47.68,47.68,4400.0,47.74,47.75,47.68,47.68,4400.0
2014-05-05 12:10:00,47.66,47.72,47.64,47.72,7200.0,47.66,47.72,47.64,47.72,7200.0
2014-05-05 12:15:00,47.73,47.77,47.71,47.73,5800.0,47.73,47.77,47.71,47.73,5800.0
2014-05-05 12:20:00,47.72,47.74,47.65,47.7,9300.0,47.72,47.74,47.65,47.7,9300.0
2014-05-05 12:25:00,47.71,47.71,47.65,47.66,6700.0,47.71,47.71,47.65,47.66,6700.0
2014-05-05 12:30:00,47.67,47.68,47.64,47.66,6900.0,47.67,47.68,47.64,47.66,6900.0
2014-05-05 12:35:00,47.65,47.68,47.64,47.68,6200.0,47.65,47.68,47.64,47.68,6200.0
2014-05-05 12:40:00,47.67,47.69,47.63,47.63,6800.0,47.67,47.69,47.63,47.63,6800.0
2014-05-05 12:45:00,47.64,47.7,47.63,47.66,13700.0,47.64,47.7,47.63,47.66,13700.0
2014-05-05 12:50:00,47.66,47.67,47.63,47.66,5400.0,47.66,47.67,47.63,47.66,5400.0
2014-05-05 12:55:00,47.65,47.66,47.59,47.62,18600.0,47.65,47.66,47.59,47.62,18600.0
2014-05-05 13:00:00,47.62,47.63,47.58,47.6,6500.0,47.62,47.63,47.58,47.6,6500.0
2014-05-05 13:05:00,47.59,47.63,47.57,47.57,3500.0,47.59,47.63,47.57,47.57,3500.0
2014-05-05 13:10:00,47.58,47.59,47.47,47.5,12700.0,47.58,47.59,47.47,47.5,12700.0
2014-05-05 13:15:00,47.49,47.51,47.47,47.51,15700.0,47.49,47.51,47.47,47.51,15700.0
2014-05-05 13:20:00,47.5,47.55,47.5,47.55,3500.0,47.5,47.55,47.5,47.55,3500.0
2014-05-05 13:25:00,47.55,47.6,47.48,47.5,8500.0,47.55,47.6,47.48,47.5,8500.0
2014-05-05 13:30:00,47.51,47.64,47.51,47.62,5500.0,47.51,47.64,47.51,47.62,5500.0
2014-05-05 13:35:00,47.6,47.61,47.55,47.58,4700.0,47.6,47.61,47.55,47.58,4700.0
2014-05-05 13:40:00,47.57,47.66,47.57,47.66,5400.0,47.57,47.66,47.57,47.66,5400.0
2014-05-05 13:45:00,47.65,47.66,47.61,47.65,8000.0,47.65,47.66,47.61,47.65,8000.0
2014-05-05 13:50:00,47.65,47.68,47.63,47.65,8300.0,47.65,47.68,47.63,47.65,8300.0
2014-05-05 13:55:00,47.65,47.67,47.63,47.63,5800.0,47.65,47.67,47.63,47.63,5800.0
2014-05-05 14:00:00,47.64,47.72,47.64,47.68,11400.0,47.64,47.72,47.64,47.68,11400.0
2014-05-05 14:05:00,47.69,47.72,47.69,47.7,14000.0,47.69,47.72,47.69,47.7,14000.0
2014-05-05 14:10:00,47.69,47.72,47.66,47.66,7500.0,47.69,47.72,47.66,47.66,7500.0
2014-05-05 14:15:00,47.65,47.72,47.65,47.66,8000.0,47.65,47.72,47.65,47.66,8000.0
2014-05-05 14:20:00,47.66,47.7,47.64,47.67,7600.0,47.66,47.7,47.64,47.67,7600.0
2014-05-05 14:25:00,47.68,47.69,47.63,47.66,8300.0,47.68,47.69,47.63,47.66,8300.0
2014-05-05 14:30:00,47.66,47.66,47.6,47.62,7500.0,47.66,47.66,47.6,47.62,7500.0
2014-05-05 14:35:00,47.62,47.65,47.6,47.63,7000.0,47.62,47.65,47.6,47.63,7000.0
2014-05-05 14:40:00,47.63,47.72,47.63,47.72,9300.0,47.63,47.72,47.63,47.72,9300.0
2014-05-05 14:45:00,47.72,47.79,47.69,47.78,14100.0,47.72,47.79,47.69,47.78,14100.0
2014-05-05 14:50:00,47.79,47.82,47.7,47.75,21200.0,47.79,47.82,47.7,47.75,21200.0
2014-05-05 14:55:00,47.75,47.75,47.69,47.72,13200.0,47.75,47.75,47.69,47.72,13200.0
2014-05-05 15:00:00,47.71,47.71,47.63,47.64,12600.0,47.71,47.71,47.63,47.64,12600.0
2014-05-05 15:05:00,47.63,47.66,47.62,47.66,20800.0,47.63,47.66,47.62,47.66,20800.0
2014-05-05 15:10:00,47.68,47.71,47.64,47.64,7300.0,47.68,47.71,47.64,47.64,7300.0
2014-05-05 15:15:00,47.65,47.66,47.62,47.62,16600.0,47.65,47.66,47.62,47.62,16600.0
2014-05-05 15:20:00,47.62,47.63,47.55,47.6,18300.0,47.62,47.63,47.55,47.6,18300.0
2014-05-05 15:25:00,47.6,47.62,47.56,47.62,16300.0,47.6,47.62,47.56,47.62,16300.0
2014-05-05 15:30:00,47.62,47.63,47.58,47.6,19600.0,47.62,47.63,47.58,47.6,19600.0
2014-05-05 15:35:00,47.61,47.61,47.57,47.59,18400.0,47.61,47.61,47.57,47.59,18400.0
2014-05-05 15:40:00,47.6,47.61,47.51,47.52,33800.0,47.6,47.61,47.51,47.52,33800.0
2014-05-05 15:45:00,47.52,47.55,47.46,47.51,77300.0,47.52,47.55,47.46,47.51,77300.0
2014-05-05 15:50:00,47.51,47.56,47.49,47.51,65000.0,47.51,47.56,47.49,47.51,65000.0
2014-05-05 15:55:00,47.5,47.54,47.49,47.51,107400.0,47.5,47.54,47.49,47.51,107400.0
2014-05-06 09:30:00,47.32,47.52,47.31,47.52,21800.0,47.32,47.52,47.31,47.52,21800.0
2014-05-06 09:35:00,47.49,47.52,47.09,47.21,31800.0,47.49,47.52,47.09,47.21,31800.0
2014-05-06 09:40:00,47.19,47.22,46.97,47.16,11900.0,47.19,47.22,46.97,47.16,11900.0
2014-05-06 09:45:00,47.11,47.25,47.06,47.22,137900.0,47.11,47.25,47.06,47.22,137900.0
2014-05-06 09:50:00,47.21,47.36,47.17,47.36,12100.0,47.21,47.36,47.17,47.36,12100.0
2014-05-06 09:55:00,47.36,47.48,47.32,47.42,11400.0,47.36,47.48,47.32,47.42,11400.0
2014-05-06 10:00:00,47.43,47.46,47.34,47.42,13100.0,47.43,47.46,47.34,47.42,13100.0
2014-05-06 10:05:00,47.43,47.43,47.3,47.3,39200.0,47.43,47.43,47.3,47.3,39200.0
2014-05-06 10:10:00,47.3,47.39,47.29,47.38,9300.0,47.3,47.39,47.29,47.38,9300.0
2014-05-06 10:15:00,47.4,47.43,47.34,47.34,15000.0,47.4,47.43,47.34,47.34,15000.0
2014-05-06 10:20:00,47.32,47.51,47.32,47.46,8600.0,47.32,47.51,47.32,47.46,8600.0
2014-05-06 10:25:00,47.45,47.51,47.41,47.48,8600.0,47.45,47.51,47.41,47.48,8600.0
2014-05-06 10:30:00,47.51,47.61,47.5,47.6,10600.0,47.51,47.61,47.5,47.6,10600.0
2014-05-06 10:35:00,47.6,47.6,47.44,47.48,16600.0,47.6,47.6,47.44,47.48,16600.0
2014-05-06 10:40:00,47.47,47.53,47.41,47.48,18400.0,47.47,47.53,47.41,47.48,18400.0
2014-05-06 10:45:00,47.48,47.5,47.36,47.45,8900.0,47.48,47.5,47.36,47.45,8900.0
2014-05-06 10:50:00,47.49,47.49,47.3,47.3,7900.0,47.49,47.49,47.3,47.3,7900.0
2014-05-06 10:55:00,47.32,47.37,47.23,47.26,9500.0,47.32,47.37,47.23,47.26,9500.0
2014-05-06 11:00:00,47.23,47.23,47.15,47.2,9400.0,47.23,47.23,47.15,47.2,9400.0
2014-05-06 11:05:00,47.21,47.21,47.15,47.18,7700.0,47.21,47.21,47.15,47.18,7700.0
2014-05-06 11:10:00,47.19,47.24,47.18,47.2,7700.0,47.19,47.24,47.18,47.2,7700.0
2014-05-06 11:15:00,47.18,47.25,47.18,47.24,5100.0,47.18,47.25,47.18,47.24,5100.0
2014-05-06 11:20:00,47.25,47.32,47.24,47.32,5600.0,47.25,47.32,47.24,47.32,5600.0
2014-05-06 11:25:00,47.32,47.32,47.2,47.25,7800.0,47.32,47.32,47.2,47.25,7800.0
2014-05-06 11:30:00,47.22,47.28,47.2,47.24,5800.0,47.22,47.28,47.2,47.24,5800.0
2014-05-06 11:35:00,47.25,47.32,47.19,47.31,5200.0,47.25,47.32,47.19,47.31,5200.0
2014-05-06 11:40:00,47.3,47.32,47.24,47.24,6000.0,47.3,47.32,47.24,47.24,6000.0
2014-05-06 11:45:00,47.25,47.29,47.24,47.28,6200.0,47.25,47.29,47.24,47.28,6200.0
2014-05-06 11:50:00,47.3,47.33,47.29,47.3,8100.0,47.3,47.33,47.29,47.3,8100.0
2014-05-06 11:55:00,47.28,47.38,47.28,47.35,5600.0,47.28,47.38,47.28,47.35,5600.0
2014-05-06 12:00:00,47.35,47.38,47.35,47.38,19200.0,47.35,47.38,47.35,47.38,19200.0
2014-05-06 12:05:00,47.39,47.44,47.38,47.43,28000.0,47.39,47.44,47.38,47.43,28000.0
2014-05-06 12:10:00,47.43,47.47,47.43,47.46,11300.0,47.43,47.47,47.43,47.46,11300.0
2014-05-06 12:15:00,47.46,47.46,47.4,47.45,13500.0,47.46,47.46,47.4,47.45,13500.0
2014-05-06 12:20:00,47.45,47.45,47.36,47.41,13700.0,47.45,47.45,47.36,47.41,13700.0
2014-05-06 12:25:00,47.4,47.45,47.38,47.42,12800.0,47.4,47.45,47.38,47.42,12800.0
2014-05-06 12:30:00,47.41,47.43,47.32,47.32,15800.0,47.41,47.43,47.32,47.32,15800.0
2014-05-06 12:35:00,47.33,47.41,47.33,47.38,10100.0,47.33,47.41,47.33,47.38,10100.0
2014-05-06 12:40:00,47.36,47.4,47.36,47.4,5400.0,47.36,47.4,47.36,47.4,5400.0
2014-05-06 12:45:00,47.4,47.41,47.35,47.38,7000.0,47.4,47.41,47.35,47.38,7000.0
2014-05-06 12:50:00,47.38,47.38,47.34,47.37,7700.0,47.38,47.38,47.34,47.37,7700.0
2014-05-06 12:55:00,47.36,47.37,47.29,47.33,5300.0,47.36,47.37,47.29,47.33,5300.0
2014-05-06 13:00:00,47.34,47.34,47.28,47.33,4900.0,47.34,47.34,47.28,47.33,4900.0
2014-05-06 13:05:00,47.34,47.36,47.22,47.22,41700.0,47.34,47.36,47.22,47.22,41700.0
2014-05-06 13:10:00,47.21,47.23,47.17,47.21,20800.0,47.21,47.23,47.17,47.21,20800.0
2014-05-06 13:15:00,47.21,47.21,47.14,47.21,7600.0,47.21,47.21,47.14,47.21,7600.0
2014-05-06 13:20:00,47.22,47.24,47.16,47.16,9600.0,47.22,47.24,47.16,47.16,9600.0
2014-05-06 13:25:00,47.16,47.21,47.09,47.19,32300.0,47.16,47.21,47.09,47.19,32300.0
2014-05-06 13:30:00,47.18,47.22,47.16,47.2,13700.0,47.18,47.22,47.16,47.2,13700.0
2014-05-06 13:35:00,47.2,47.23,47.1,47.1,13400.0,47.2,47.23,47.1,47.1,13400.0
2014-05-06 13:40:00,47.11,47.13,47.04,47.05,34700.0,47.11,47.13,47.04,47.05,34700.0
2014-05-06 13:45:00,47.05,47.12,47.05,47.1,22200.0,47.05,47.12,47.05,47.1,22200.0
2014-05-06 13:50:00,47.11,47.17,47.11,47.16,11700.0,47.11,47.17,47.11,47.16,11700.0
2014-05-06 13:55:00,47.15,47.16,47.08,47.09,33500.0,47.15,47.16,47.08,47.09,33500.0
2014-05-06 14:00:00,47.09,47.09,47.01,47.01,29500.0,47.09,47.09,47.01,47.01,29500.0
2014-05-06 14:05:00,47.0,47.1,46.99,47.1,21800.0,47.0,47.1,46.99,47.1,21800.0
2014-05-06 14:10:00,47.09,47.12,47.07,47.08,14800.0,47.09,47.12,47.07,47.08,14800.0
2014-05-06 14:15:00,47.09,47.16,47.09,47.16,10300.0,47.09,47.16,47.09,47.16,10300.0
2014-05-06 14:20:00,47.16,47.16,47.02,47.03,13700.0,47.16,47.16,47.02,47.03,13700.0
2014-05-06 14:25:00,47.03,47.09,47.03,47.08,11300.0,47.03,47.09,47.03,47.08,11300.0
2014-05-06 14:30:00,47.07,47.1,47.0,47.08,13400.0,47.07,47.1,47.0,47.08,13400.0
2014-05-06 14:35:00,47.09,47.09,46.99,47.04,17000.0,47.09,47.09,46.99,47.04,17000.0
2014-05-06 14:40:00,47.04,47.13,47.04,47.12,13200.0,47.04,47.13,47.04,47.12,13200.0
2014-05-06 14:45:00,47.12,47.13,47.05,47.05,13000.0,47.12,47.13,47.05,47.05,13000.0
2014-05-06 14:50:00,47.05,47.1,47.05,47.09,10700.0,47.05,47.1,47.05,47.09,10700.0
2014-05-06 14:55:00,47.09,47.09,47.03,47.04,16300.0,47.09,47.09,47.03,47.04,16300.0
2014-05-06 15:00:00,47.03,47.07,46.99,47.04,28000.0,47.03,47.07,46.99,47.04,28000.0
2014-05-06 15:05:00,47.05,47.07,47.02,47.05,21700.0,47.05,47.07,47.02,47.05,21700.0
2014-05-06 15:10:00,47.06,47.18,47.03,47.17,30900.0,47.06,47.18,47.03,47.17,30900.0
2014-05-06 15:15:00,47.17,47.23,47.15,47.19,25300.0,47.17,47.23,47.15,47.19,25300.0
2014-05-06 15:20:00,47.19,47.26,47.19,47.2,22500.0,47.19,47.26,47.19,47.2,22500.0
2014-05-06 15:25:00,47.21,47.22,47.16,47.2,19200.0,47.21,47.22,47.16,47.2,19200.0
2014-05-06 15:30:00,47.19,47.2,47.16,47.19,17500.0,47.19,47.2,47.16,47.19,17500.0
2014-05-06 15:35:00,47.19,47.23,47.18,47.21,26800.0,47.19,47.23,47.18,47.21,26800.0
2014-05-06 15:40:00,47.21,47.21,47.15,47.17,44900.0,47.21,47.21,47.15,47.17,44900.0
2014-05-06 15:45:00,47.16,47.17,47.11,47.13,37100.0,47.16,47.17,47.11,47.13,37100.0
2014-05-06 15:50:00,47.13,47.13,47.0,47.03,36900.0,47.13,47.13,47.0,47.03,36900.0
2014-05-06 15:55:00,47.03,47.06,47.0,47.04,58000.0,47.03,47.06,47.0,47.04,58000.0
2014-05-07 09:30:00,47.07,47.23,47.01,47.2,18100.0,47.07,47.23,47.01,47.2,18100.0
2014-05-07 09:35:00,47.19,47.19,46.96,47.0,5000.0,47.19,47.19,46.96,47.0,5000.0
2014-05-07 09:40:00,47.0,47.05,46.85,46.91,25900.0,47.0,47.05,46.85,46.91,25900.0
2014-05-07 09:45:00,46.89,46.97,46.8,46.95,21400.0,46.89,46.97,46.8,46.95,21400.0
2014-05-07 09:50:00,46.95,46.95,46.81,46.84,41000.0,46.95,46.95,46.81,46.84,41000.0
2014-05-07 09:55:00,46.81,46.87,46.69,46.71,53000.0,46.81,46.87,46.69,46.71,53000.0
2014-05-07 10:00:00,46.7,46.77,46.66,46.73,19800.0,46.7,46.77,46.66,46.73,19800.0
2014-05-07 10:05:00,46.75,46.75,46.45,46.49,16500.0,46.75,46.75,46.45,46.49,16500.0
2014-05-07 10:10:00,46.46,46.46,46.23,46.31,25100.0,46.46,46.46,46.23,46.31,25100.0
2014-05-07 10:15:00,46.28,46.31,46.19,46.28,36600.0,46.28,46.31,46.19,46.28,36600.0
2014-05-07 10:20:00,46.29,46.34,46.18,46.26,18100.0,46.29,46.34,46.18,46.26,18100.0
2014-05-07 10:25:00,46.26,46.39,46.17,46.34,23700.0,46.26,46.39,46.17,46.34,23700.0
2014-05-07 10:30:00,46.35,46.38,46.28,46.33,21400.0,46.35,46.38,46.28,46.33,21400.0
2014-05-07 10:35:00,46.33,46.44,46.3,46.41,21900.0,46.33,46.44,46.3,46.41,21900.0
2014-05-07 10:40:00,46.42,46.42,46.26,46.26,21400.0,46.42,46.42,46.26,46.26,21400.0
2014-05-07 10:45:00,46.3,46.4,46.27,46.31,21500.0,46.3,46.4,46.27,46.31,21500.0
2014-05-07 10:50:00,46.36,46.41,46.31,46.33,12400.0,46.36,46.41,46.31,46.33,12400.0
2014-05-07 10:55:00,46.34,46.35,46.27,46.27,6600.0,46.34,46.35,46.27,46.27,6600.0
2014-05-07 11:00:00,46.27,46.35,46.18,46.32,65300.0,46.27,46.35,46.18,46.32,65300.0
2014-05-07 11:05:00,46.3,46.43,46.24,46.39,44900.0,46.3,46.43,46.24,46.39,44900.0
2014-05-07 11:10:00,46.38,46.43,46.37,46.43,12700.0,46.38,46.43,46.37,46.43,12700.0
2014-05-07 11:15:00,46.46,46.46,46.34,46.39,35800.0,46.46,46.46,46.34,46.39,35800.0
2014-05-07 11:20:00,46.38,46.4,46.32,46.35,5000.0,46.38,46.4,46.32,46.35,5000.0
2014-05-07 11:25:00,46.35,46.43,46.3,46.42,10300.0,46.35,46.43,46.3,46.42,10300.0
2014-05-07 11:30:00,46.41,46.52,46.34,46.49,19700.0,46.41,46.52,46.34,46.49,19700.0
2014-05-07 11:35:00,46.47,46.57,46.45,46.56,14100.0,46.47,46.57,46.45,46.56,14100.0
2014-05-07 11:40:00,46.56,46.67,46.53,46.67,17700.0,46.56,46.67,46.53,46.67,17700.0
2014-05-07 11:45:00,46.71,46.8,46.71,46.78,27700.0,46.71,46.8,46.71,46.78,27700.0
2014-05-07 11:50:00,46.79,46.85,46.79,46.83,23200.0,46.79,46.85,46.79,46.83,23200.0
2014-05-07 11:55:00,46.83,46.89,46.79,46.82,17800.0,46.83,46.89,46.79,46.82,17800.0
2014-05-07 12:00:00,46.8,46.81,46.69,46.71,34600.0,46.8,46.81,46.69,46.71,34600.0
2014-05-07 12:05:00,46.7,46.73,46.65,46.68,6800.0,46.7,46.73,46.65,46.68,6800.0
2014-05-07 12:10:00,46.69,46.73,46.66,46.69,6600.0,46.69,46.73,46.66,46.69,6600.0
2014-05-07 12:15:00,46.71,46.73,46.67,46.73,6300.0,46.71,46.73,46.67,46.73,6300.0
2014-05-07 12:20:00,46.73,46.78,46.7,46.73,15900.0,46.73,46.78,46.7,46.73,15900.0
2014-05-07 12:25:00,46.74,46.74,46.64,46.64,11600.0,46.74,46.74,46.64,46.64,11600.0
2014-05-07 12:30:00,46.65,46.67,46.59,46.59,4600.0,46.65,46.67,46.59,46.59,4600.0
2014-05-07 12:35:00,46.59,46.6,46.51,46.53,8600.0,46.59,46.6,46.51,46.53,8600.0
2014-05-07 12:40:00,46.55,46.61,46.5,46.5,6300.0,46.55,46.61,46.5,46.5,6300.0
2014-05-07 12:45:00,46.5,46.51,46.44,46.46,6600.0,46.5,46.51,46.44,46.46,6600.0
2014-05-07 12:50:00,46.45,46.46,46.36,46.36,10000.0,46.45,46.46,46.36,46.36,10000.0
2014-05-07 12:55:00,46.32,46.33,46.29,46.29,3500.0,46.32,46.33,46.29,46.29,3500.0
2014-05-07 13:00:00,46.28,46.33,46.26,46.33,7700.0,46.28,46.33,46.26,46.33,7700.0
2014-05-07 13:05:00,46.34,46.34,46.2,46.22,8900.0,46.34,46.34,46.2,46.22,8900.0
2014-05-07 13:10:00,46.22,46.32,46.2,46.32,21900.0,46.22,46.32,46.2,46.32,21900.0
2014-05-07 13:15:00,46.32,46.35,46.29,46.32,14900.0,46.32,46.35,46.29,46.32,14900.0
2014-05-07 13:20:00,46.32,46.33,46.28,46.31,11000.0,46.32,46.33,46.28,46.31,11000.0
2014-05-07 13:25:00,46.3,46.34,46.28,46.29,9700.0,46.3,46.34,46.28,46.29,9700.0
2014-05-07 13:30:00,46.31,46.4,46.28,46.39,4800.0,46.31,46.4,46.28,46.39,4800.0
2014-05-07 13:35:00,46.41,46.47,46.4,46.41,14700.0,46.41,46.47,46.4,46.41,14700.0
2014-05-07 13:40:00,46.4,46.43,46.35,46.43,4000.0,46.4,46.43,46.35,46.43,4000.0
2014-05-07 13:45:00,46.41,46.43,46.34,46.34,6700.0,46.41,46.43,46.34,46.34,6700.0
2014-05-07 13:50:00,46.35,46.39,46.29,46.3,5600.0,46.35,46.39,46.29,46.3,5600.0
2014-05-07 13:55:00,46.29,46.29,46.12,46.12,22900.0,46.29,46.29,46.12,46.12,22900.0
2014-05-07 14:00:00,46.11,46.23,46.09,46.15,17900.0,46.11,46.23,46.09,46.15,17900.0
2014-05-07 14:05:00,46.15,46.24,46.14,46.23,11100.0,46.15,46.24,46.14,46.23,11100.0
2014-05-07 14:10:00,46.23,46.26,46.19,46.25,5900.0,46.23,46.26,46.19,46.25,5900.0
2014-05-07 14:15:00,46.26,46.34,46.26,46.29,7700.0,46.26,46.34,46.26,46.29,7700.0
2014-05-07 14:20:00,46.3,46.32,46.28,46.28,9300.0,46.3,46.32,46.28,46.28,9300.0
2014-05-07 14:25:00,46.28,46.38,46.25,46.36,8500.0,46.28,46.38,46.25,46.36,8500.0
2014-05-07 14:30:00,46.37,46.49,46.37,46.46,10400.0,46.37,46.49,46.37,46.46,10400.0
2014-05-07 14:35:00,46.47,46.52,46.46,46.48,26300.0,46.47,46.52,46.46,46.48,26300.0
2014-05-07 14:40:00,46.48,46.59,46.45,46.56,17500.0,46.48,46.59,46.45,46.56,17500.0
2014-05-07 14:45:00,46.56,46.58,46.55,46.56,18800.0,46.56,46.58,46.55,46.56,18800.0
2014-05-07 14:50:00,46.56,46.59,46.51,46.57,20300.0,46.56,46.59,46.51,46.57,20300.0
2014-05-07 14:55:00,46.56,46.67,46.54,46.66,12100.0,46.56,46.67,46.54,46.66,12100.0
2014-05-07 15:00:00,46.68,46.68,46.55,46.56,21600.0,46.68,46.68,46.55,46.56,21600.0
2014-05-07 15:05:00,46.56,46.63,46.56,46.63,10800.0,46.56,46.63,46.56,46.63,10800.0
2014-05-07 15:10:00,46.63,46.69,46.58,46.69,56300.0,46.63,46.69,46.58,46.69,56300.0
2014-05-07 15:15:00,46.68,46.74,46.66,46.7,18000.0,46.68,46.74,46.66,46.7,18000.0
2014-05-07 15:20:00,46.7,46.7,46.6,46.62,28300.0,46.7,46.7,46.6,46.62,28300.0
2014-05-07 15:25:00,46.62,46.65,46.58,46.63,54800.0,46.62,46.65,46.58,46.63,54800.0
2014-05-07 15:30:00,46.63,46.71,46.63,46.69,22800.0,46.63,46.71,46.63,46.69,22800.0
2014-05-07 15:35:00,46.71,46.71,46.64,46.68,37900.0,46.71,46.71,46.64,46.68,37900.0
2014-05-07 15:40:00,46.69,46.72,46.67,46.71,60300.0,46.69,46.72,46.67,46.71,60300.0
2014-05-07 15:45:00,46.71,46.72,46.67,46.69,52300.0,46.71,46.72,46.67,46.69,52300.0
2014-05-07 15:50:00,46.68,46.77,46.68,46.72,77900.0,46.68,46.77,46.68,46.72,77900.0
2014-05-07 15:55:00,46.73,46.8,46.73,46.77,169100.0,46.73,46.8,46.73,46.77,169100.0
2014-05-08 09:30:00,46.68,46.79,46.24,46.35,33900.0,46.68,46.79,46.24,46.35,33900.0
2014-05-08 09:35:00,46.29,46.75,46.29,46.75,51600.0,46.29,46.75,46.29,46.75,51600.0
2014-05-08 09:40:00,46.73,46.92,46.71,46.78,37200.0,46.73,46.92,46.71,46.78,37200.0
2014-05-08 09:45:00,46.77,46.93,46.75,46.85,22700.0,46.77,46.93,46.75,46.85,22700.0
2014-05-08 09:50:00,46.89,46.98,46.72,46.73,14500.0,46.89,46.98,46.72,46.73,14500.0
2014-05-08 09:55:00,46.72,46.89,46.67,46.84,14600.0,46.72,46.89,46.67,46.84,14600.0
2014-05-08 10:00:00,46.89,47.03,46.81,47.03,41500.0,46.89,47.03,46.81,47.03,41500.0
2014-05-08 10:05:00,47.06,47.17,47.0,47.0,26000.0,47.06,47.17,47.0,47.0,26000.0
2014-05-08 10:10:00,46.99,47.21,46.99,47.2,18800.0,46.99,47.21,46.99,47.2,18800.0
2014-05-08 10:15:00,47.18,47.22,47.05,47.08,29900.0,47.18,47.22,47.05,47.08,29900.0
2014-05-08 10:20:00,47.08,47.28,47.07,47.28,35900.0,47.08,47.28,47.07,47.28,35900.0
2014-05-08 10:25:00,47.28,47.33,47.18,47.18,45300.0,47.28,47.33,47.18,47.18,45300.0
2014-05-08 10:30:00,47.2,47.27,47.18,47.2,28400.0,47.2,47.27,47.18,47.2,28400.0
2014-05-08 10:35:00,47.2,47.27,47.15,47.24,29500.0,47.2,47.27,47.15,47.24,29500.0
2014-05-08 10:40:00,47.25,47.28,47.09,47.17,54100.0,47.25,47.28,47.09,47.17,54100.0
2014-05-08 10:45:00,47.15,47.16,47.04,47.05,32400.0,47.15,47.16,47.04,47.05,32400.0
2014-05-08 10:50:00,47.05,47.21,47.05,47.19,21000.0,47.05,47.21,47.05,47.19,21000.0
2014-05-08 10:55:00,47.19,47.19,47.09,47.16,48600.0,47.19,47.19,47.09,47.16,48600.0
2014-05-08 11:00:00,47.15,47.22,47.11,47.19,54500.0,47.15,47.22,47.11,47.19,54500.0
2014-05-08 11:05:00,47.21,47.35,47.21,47.35,47400.0,47.21,47.35,47.21,47.35,47400.0
2014-05-08 11:10:00,47.38,47.45,47.37,47.43,11300.0,47.38,47.45,47.37,47.43,11300.0
2014-05-08 11:15:00,47.43,47.49,47.32,47.45,36500.0,47.43,47.49,47.32,47.45,36500.0
2014-05-08 11:20:00,47.43,47.6,47.43,47.47,15800.0,47.43,47.6,47.43,47.47,15800.0
2014-05-08 11:25:00,47.47,47.55,47.44,47.53,9300.0,47.47,47.55,47.44,47.53,9300.0
2014-05-08 11:30:00,47.56,47.67,47.56,47.6,14400.0,47.56,47.67,47.56,47.6,14400.0
2014-05-08 11:35:00,47.59,47.64,47.51,47.53,15300.0,47.59,47.64,47.51,47.53,15300.0
2014-05-08 11:40:00,47.55,47.58,47.52,47.56,10000.0,47.55,47.58,47.52,47.56,10000.0
2014-05-08 11:45:00,47.55,47.64,47.55,47.64,12300.0,47.55,47.64,47.55,47.64,12300.0
2014-05-08 11:50:00,47.63,47.72,47.63,47.71,8300.0,47.63,47.72,47.63,47.71,8300.0
2014-05-08 11:55:00,47.72,47.72,47.61,47.61,11000.0,47.72,47.72,47.61,47.61,11000.0
2014-05-08 12:00:00,47.62,47.7,47.62,47.7,4700.0,47.62,47.7,47.62,47.7,4700.0
2014-05-08 12:05:00,47.68,47.74,47.66,47.74,14600.0,47.68,47.74,47.66,47.74,14600.0
2014-05-08 12:10:00,47.75,47.79,47.72,47.74,28800.0,47.75,47.79,47.72,47.74,28800.0
2014-05-08 12:15:00,47.73,47.77,47.68,47.68,10300.0,47.73,47.77,47.68,47.68,10300.0
2014-05-08 12:20:00,47.66,47.69,47.63,47.64,8200.0,47.66,47.69,47.63,47.64,8200.0
2014-05-08 12:25:00,47.64,47.72,47.61,47.69,28500.0,47.64,47.72,47.61,47.69,28500.0
2014-05-08 12:30:00,47.69,47.78,47.69,47.77,6300.0,47.69,47.78,47.69,47.77,6300.0
2014-05-08 12:35:00,47.77,47.78,47.67,47.71,7900.0,47.77,47.78,47.67,47.71,7900.0
2014-05-08 12:40:00,47.7,47.71,47.52,47.52,11100.0,47.7,47.71,47.52,47.52,11100.0
2014-05-08 12:45:00,47.5,47.51,47.47,47.47,7200.0,47.5,47.51,47.47,47.47,7200.0
2014-05-08 12:50:00,47.45,47.45,47.3,47.3,20500.0,47.45,47.45,47.3,47.3,20500.0
2014-05-08 12:55:00,47.29,47.36,47.28,47.35,11200.0,47.29,47.36,47.28,47.35,11200.0
2014-05-08 13:00:00,47.36,47.46,47.33,47.44,22500.0,47.36,47.46,47.33,47.44,22500.0
2014-05-08 13:05:00,47.44,47.46,47.4,47.45,5500.0,47.44,47.46,47.4,47.45,5500.0
2014-05-08 13:10:00,47.45,47.45,47.29,47.31,19100.0,47.45,47.45,47.29,47.31,19100.0
2014-05-08 13:15:00,47.3,47.3,47.22,47.24,21500.0,47.3,47.3,47.22,47.24,21500.0
2014-05-08 13:20:00,47.26,47.3,47.16,47.22,12900.0,47.26,47.3,47.16,47.22,12900.0
2014-05-08 13:25:00,47.23,47.32,47.23,47.28,4400.0,47.23,47.32,47.23,47.28,4400.0
2014-05-08 13:30:00,47.29,47.29,47.19,47.24,9500.0,47.29,47.29,47.19,47.24,9500.0
2014-05-08 13:35:00,47.26,47.31,47.26,47.28,10400.0,47.26,47.31,47.26,47.28,10400.0
2014-05-08 13:40:00,47.27,47.29,47.2,47.24,8500.0,47.27,47.29,47.2,47.24,8500.0
2014-05-08 13:45:00,47.27,47.27,47.18,47.19,7200.0,47.27,47.27,47.18,47.19,7200.0
2014-05-08 13:50:00,47.18,47.22,47.11,47.17,11900.0,47.18,47.22,47.11,47.17,11900.0
2014-05-08 13:55:00,47.16,47.17,47.07,47.1,10000.0,47.16,47.17,47.07,47.1,10000.0
2014-05-08 14:00:00,47.11,47.11,46.93,46.94,17900.0,47.11,47.11,46.93,46.94,17900.0
2014-05-08 14:05:00,46.94,46.99,46.93,46.95,8100.0,46.94,46.99,46.93,46.95,8100.0
2014-05-08 14:10:00,46.93,46.95,46.87,46.95,8700.0,46.93,46.95,46.87,46.95,8700.0
2014-05-08 14:15:00,46.95,47.01,46.88,47.0,10100.0,46.95,47.01,46.88,47.0,10100.0
2014-05-08 14:20:00,47.01,47.01,46.95,47.0,7700.0,47.01,47.01,46.95,47.0,7700.0
2014-05-08 14:25:00,47.02,47.08,46.92,47.06,14200.0,47.02,47.08,46.92,47.06,14200.0
2014-05-08 14:30:00,47.06,47.12,47.01,47.12,13500.0,47.06,47.12,47.01,47.12,13500.0
2014-05-08 14:35:00,47.14,47.15,46.95,46.98,12300.0,47.14,47.15,46.95,46.98,12300.0
2014-05-08 14:40:00,46.99,47.02,46.8,46.8,14100.0,46.99,47.02,46.8,46.8,14100.0
2014-05-08 14:45:00,46.8,46.8,46.66,46.71,11800.0,46.8,46.8,46.66,46.71,11800.0
2014-05-08 14:50:00,46.71,46.82,46.71,46.75,10400.0,46.71,46.82,46.71,46.75,10400.0
2014-05-08 14:55:00,46.75,46.85,46.7,46.71,22400.0,46.75,46.85,46.7,46.71,22400.0
2014-05-08 15:00:00,46.73,46.75,46.57,46.64,51700.0,46.73,46.75,46.57,46.64,51700.0
2014-05-08 15:05:00,46.63,46.75,46.57,46.62,36700.0,46.63,46.75,46.57,46.62,36700.0
2014-05-08 15:10:00,46.61,46.72,46.57,46.71,17500.0,46.61,46.72,46.57,46.71,17500.0
2014-05-08 15:15:00,46.7,46.75,46.64,46.73,18000.0,46.7,46.75,46.64,46.73,18000.0
2014-05-08 15:20:00,46.73,46.82,46.73,46.79,17100.0,46.73,46.82,46.73,46.79,17100.0
2014-05-08 15:25:00,46.79,46.88,46.77,46.84,16200.0,46.79,46.88,46.77,46.84,16200.0
2014-05-08 15:30:00,46.85,46.92,46.76,46.91,29800.0,46.85,46.92,46.76,46.91,29800.0
2014-05-08 15:35:00,46.91,46.91,46.79,46.81,24300.0,46.91,46.91,46.79,46.81,24300.0
2014-05-08 15:40:00,46.81,46.83,46.72,46.73,29200.0,46.81,46.83,46.72,46.73,29200.0
2014-05-08 15:45:00,46.73,46.76,46.7,46.72,28200.0,46.73,46.76,46.7,46.72,28200.0
2014-05-08 15:50:00,46.72,46.83,46.7,46.81,40000.0,46.72,46.83,46.7,46.81,40000.0
2014-05-08 15:55:00,46.81,46.82,46.74,46.82,65300.0,46.81,46.82,46.74,46.82,65300.0
2014-05-09 09:30:00,46.77,47.0,46.49,46.7,35200.0,46.77,47.0,46.49,46.7,35200.0
2014-05-09 09:35:00,46.75,46.84,46.51,46.51,16900.0,46.75,46.84,46.51,46.51,16900.0
2014-05-09 09:40:00,46.49,46.49,46.23,46.31,18900.0,46.49,46.49,46.23,46.31,18900.0
2014-05-09 09:45:00,46.31,46.59,46.31,46.55,15800.0,46.31,46.59,46.31,46.55,15800.0
2014-05-09 09:50:00,46.55,46.66,46.43,46.5,9100.0,46.55,46.66,46.43,46.5,9100.0
2014-05-09 09:55:00,46.5,46.66,46.46,46.48,10000.0,46.5,46.66,46.46,46.48,10000.0
2014-05-09 10:00:00,46.46,46.59,46.41,46.41,11300.0,46.46,46.59,46.41,46.41,11300.0
2014-05-09 10:05:00,46.42,46.56,46.42,46.53,9000.0,46.42,46.56,46.42,46.53,9000.0
2014-05-09 10:10:00,46.52,46.73,46.52,46.65,15300.0,46.52,46.73,46.52,46.65,15300.0
2014-05-09 10:15:00,46.65,46.8,46.65,46.68,12200.0,46.65,46.8,46.65,46.68,12200.0
2014-05-09 10:20:00,46.69,46.74,46.65,46.7,8000.0,46.69,46.74,46.65,46.7,8000.0
2014-05-09 10:25:00,46.73,46.73,46.5,46.54,5200.0,46.73,46.73,46.5,46.54,5200.0
2014-05-09 10:30:00,46.5,46.53,46.38,46.46,9900.0,46.5,46.53,46.38,46.46,9900.0
2014-05-09 10:35:00,46.47,46.48,46.33,46.4,12300.0,46.47,46.48,46.33,46.4,12300.0
2014-05-09 10:40:00,46.41,46.45,46.28,46.33,11000.0,46.41,46.45,46.28,46.33,11000.0
2014-05-09 10:45:00,46.31,46.39,46.26,46.39,9000.0,46.31,46.39,46.26,46.39,9000.0
2014-05-09 10:50:00,46.4,46.4,46.28,46.3,10900.0,46.4,46.4,46.28,46.3,10900.0
2014-05-09 10:55:00,46.29,46.29,46.2,46.26,5800.0,46.29,46.29,46.2,46.26,5800.0
2014-05-09 11:00:00,46.21,46.25,46.2,46.2,4600.0,46.21,46.25,46.2,46.2,4600.0
2014-05-09 11:05:00,46.2,46.2,46.11,46.12,9600.0,46.2,46.2,46.11,46.12,9600.0
2014-05-09 11:10:00,46.12,46.2,46.12,46.18,5400.0,46.12,46.2,46.12,46.18,5400.0
2014-05-09 11:15:00,46.18,46.32,46.18,46.32,8800.0,46.18,46.32,46.18,46.32,8800.0
2014-05-09 11:20:00,46.31,46.36,46.28,46.33,7600.0,46.31,46.36,46.28,46.33,7600.0
2014-05-09 11:25:00,46.33,46.33,46.24,46.33,9100.0,46.33,46.33,46.24,46.33,9100.0
2014-05-09 11:30:00,46.34,46.45,46.31,46.45,13000.0,46.34,46.45,46.31,46.45,13000.0
2014-05-09 11:35:00,46.47,46.62,46.47,46.5,10700.0,46.47,46.62,46.47,46.5,10700.0
2014-05-09 11:40:00,46.53,46.53,46.42,46.46,8800.0,46.53,46.53,46.42,46.46,8800.0
2014-05-09 11:45:00,46.47,46.61,46.47,46.61,6700.0,46.47,46.61,46.47,46.61,6700.0
2014-05-09 11:50:00,46.6,46.6,46.57,46.57,2300.0,46.6,46.6,46.57,46.57,2300.0
2014-05-09 11:55:00,46.58,46.61,46.56,46.58,3700.0,46.58,46.61,46.56,46.58,3700.0
2014-05-09 12:00:00,46.56,46.65,46.56,46.63,2400.0,46.56,46.65,46.56,46.63,2400.0
2014-05-09 12:05:00,46.6,46.6,46.51,46.57,4700.0,46.6,46.6,46.51,46.57,4700.0
2014-05-09 12:10:00,46.59,46.63,46.57,46.61,4200.0,46.59,46.63,46.57,46.61,4200.0
2014-05-09 12:15:00,46.62,46.69,46.61,46.68,5400.0,46.62,46.69,46.61,46.68,5400.0
2014-05-09 12:20:00,46.7,46.73,46.63,46.65,8500.0,46.7,46.73,46.63,46.65,8500.0
2014-05-09 12:25:00,46.64,46.68,46.61,46.67,4500.0,46.64,46.68,46.61,46.67,4500.0
2014-05-09 12:30:00,46.66,46.67,46.63,46.65,3000.0,46.66,46.67,46.63,46.65,3000.0
2014-05-09 12:35:00,46.67,46.97,46.67,46.92,10400.0,46.67,46.97,46.67,46.92,10400.0
2014-05-09 12:40:00,46.93,46.99,46.84,46.85,15400.0,46.93,46.99,46.84,46.85,15400.0
2014-05-09 12:45:00,46.82,46.87,46.77,46.84,6200.0,46.82,46.87,46.77,46.84,6200.0
2014-05-09 12:50:00,46.86,46.91,46.84,46.84,4300.0,46.86,46.91,46.84,46.84,4300.0
2014-05-09 12:55:00,46.86,46.86,46.79,46.81,4300.0,46.86,46.86,46.79,46.81,4300.0
2014-05-09 13:00:00,46.82,46.85,46.82,46.83,2400.0,46.82,46.85,46.82,46.83,2400.0
2014-05-09 13:05:00,46.82,46.84,46.78,46.78,4800.0,46.82,46.84,46.78,46.78,4800.0
2014-05-09 13:10:00,46.79,46.87,46.79,46.82,6300.0,46.79,46.87,46.79,46.82,6300.0
2014-05-09 13:15:00,46.83,46.85,46.82,46.82,5000.0,46.83,46.85,46.82,46.82,5000.0
2014-05-09 13:20:00,46.82,46.82,46.75,46.78,5900.0,46.82,46.82,46.75,46.78,5900.0
2014-05-09 13:25:00,46.78,46.84,46.77,46.84,3400.0,46.78,46.84,46.77,46.84,3400.0
2014-05-09 13:30:00,46.83,46.9,46.77,46.77,3700.0,46.83,46.9,46.77,46.77,3700.0
2014-05-09 13:35:00,46.77,46.86,46.77,46.86,8300.0,46.77,46.86,46.77,46.86,8300.0
2014-05-09 13:40:00,46.83,46.83,46.74,46.74,4800.0,46.83,46.83,46.74,46.74,4800.0
2014-05-09 13:45:00,46.73,46.75,46.7,46.72,9000.0,46.73,46.75,46.7,46.72,9000.0
2014-05-09 13:50:00,46.7,46.7,46.62,46.69,18700.0,46.7,46.7,46.62,46.69,18700.0
2014-05-09 13:55:00,46.67,46.67,46.6,46.62,17900.0,46.67,46.67,46.6,46.62,17900.0
2014-05-09 14:00:00,46.61,46.69,46.57,46.69,11200.0,46.61,46.69,46.57,46.69,11200.0
2014-05-09 14:05:00,46.69,46.7,46.63,46.63,13400.0,46.69,46.7,46.63,46.63,13400.0
2014-05-09 14:10:00,46.65,46.73,46.65,46.68,5100.0,46.65,46.73,46.65,46.68,5100.0
2014-05-09 14:15:00,46.67,46.67,46.55,46.6,7700.0,46.67,46.67,46.55,46.6,7700.0
2014-05-09 14:20:00,46.59,46.67,46.56,46.64,6400.0,46.59,46.67,46.56,46.64,6400.0
2014-05-09 14:25:00,46.63,46.67,46.57,46.63,5700.0,46.63,46.67,46.57,46.63,5700.0
2014-05-09 14:30:00,46.63,46.72,46.63,46.67,6800.0,46.63,46.72,46.63,46.67,6800.0
2014-05-09 14:35:00,46.69,46.74,46.68,46.74,1600.0,46.69,46.74,46.68,46.74,1600.0
2014-05-09 14:40:00,46.76,46.76,46.67,46.67,6500.0,46.76,46.76,46.67,46.67,6500.0
2014-05-09 14:45:00,46.68,46.75,46.68,46.71,4300.0,46.68,46.75,46.68,46.71,4300.0
2014-05-09 14:50:00,46.71,46.75,46.7,46.73,4800.0,46.71,46.75,46.7,46.73,4800.0
2014-05-09 14:55:00,46.74,46.87,46.73,46.77,8800.0,46.74,46.87,46.73,46.77,8800.0
2014-05-09 15:00:00,46.8,46.89,46.79,46.87,6500.0,46.8,46.89,46.79,46.87,6500.0
2014-05-09 15:05:00,46.86,46.86,46.83,46.85,7700.0,46.86,46.86,46.83,46.85,7700.0
2014-05-09 15:10:00,46.83,46.85,46.81,46.85,4000.0,46.83,46.85,46.81,46.85,4000.0
2014-05-09 15:15:00,46.85,46.86,46.79,46.85,7300.0,46.85,46.86,46.79,46.85,7300.0
2014-05-09 15:20:00,46.84,46.86,46.77,46.78,4000.0,46.84,46.86,46.77,46.78,4000.0
2014-05-09 15:25:00,46.79,46.82,46.77,46.78,5500.0,46.79,46.82,46.77,46.78,5500.0
2014-05-09 15:30:00,46.79,46.8,46.71,46.72,22500.0,46.79,46.8,46.71,46.72,22500.0
2014-05-09 15:35:00,46.71,46.86,46.71,46.86,16600.0,46.71,46.86,46.71,46.86,16600.0
2014-05-09 15:40:00,46.86,46.89,46.82,46.88,13600.0,46.86,46.89,46.82,46.88,13600.0
2014-05-09 15:45:00,46.89,46.93,46.81,46.84,25500.0,46.89,46.93,46.81,46.84,25500.0
2014-05-09 15:50:00,46.85,46.88,46.83,46.83,16200.0,46.85,46.88,46.83,46.83,16200.0
2014-05-09 15:55:00,46.83,46.86,46.81,46.84,55900.0,46.83,46.86,46.81,46.84,55900.0
2014-05-12 09:30:00,47.04,47.83,47.0,47.56,114700.0,47.04,47.83,47.0,47.56,114700.0
2014-05-12 09:35:00,47.57,47.74,47.42,47.54,42900.0,47.57,47.74,47.42,47.54,42900.0
2014-05-12 09:40:00,47.54,47.74,47.52,47.71,72000.0,47.54,47.74,47.52,47.71,72000.0
2014-05-12 09:45:00,47.74,48.2,47.67,48.12,97700.0,47.74,48.2,47.67,48.12,97700.0
2014-05-12 09:50:00,48.13,48.23,48.1,48.13,30400.0,48.13,48.23,48.1,48.13,30400.0
2014-05-12 09:55:00,48.13,48.6,48.13,48.55,100900.0,48.13,48.6,48.13,48.55,100900.0
2014-05-12 10:00:00,48.56,48.65,48.43,48.5,59300.0,48.56,48.65,48.43,48.5,59300.0
2014-05-12 10:05:00,48.5,48.84,48.5,48.78,52100.0,48.5,48.84,48.5,48.78,52100.0
2014-05-12 10:10:00,48.79,48.89,48.69,48.69,46000.0,48.79,48.89,48.69,48.69,46000.0
2014-05-12 10:15:00,48.68,48.89,48.63,48.89,28200.0,48.68,48.89,48.63,48.89,28200.0
2014-05-12 10:20:00,48.89,48.93,48.85,48.89,23000.0,48.89,48.93,48.85,48.89,23000.0
2014-05-12 10:25:00,48.89,48.89,48.7,48.71,20700.0,48.89,48.89,48.7,48.71,20700.0
2014-05-12 10:30:00,48.73,48.9,48.73,48.84,22900.0,48.73,48.9,48.73,48.84,22900.0
2014-05-12 10:35:00,48.85,48.91,48.79,48.83,32800.0,48.85,48.91,48.79,48.83,32800.0
2014-05-12 10:40:00,48.83,48.84,48.79,48.79,49600.0,48.83,48.84,48.79,48.79,49600.0
2014-05-12 10:45:00,48.79,48.79,48.64,48.64,34900.0,48.79,48.79,48.64,48.64,34900.0
2014-05-12 10:50:00,48.63,48.67,48.6,48.67,15100.0,48.63,48.67,48.6,48.67,15100.0
2014-05-12 10:55:00,48.67,48.74,48.66,48.67,28200.0,48.67,48.74,48.66,48.67,28200.0
2014-05-12 11:00:00,48.68,48.72,48.65,48.65,29500.0,48.68,48.72,48.65,48.65,29500.0
2014-05-12 11:05:00,48.65,48.69,48.63,48.67,17700.0,48.65,48.69,48.63,48.67,17700.0
2014-05-12 11:10:00,48.67,48.67,48.55,48.62,22300.0,48.67,48.67,48.55,48.62,22300.0
2014-05-12 11:15:00,48.63,48.69,48.59,48.59,37000.0,48.63,48.69,48.59,48.59,37000.0
2014-05-12 11:20:00,48.59,48.59,48.42,48.42,84000.0,48.59,48.59,48.42,48.42,84000.0
2014-05-12 11:25:00,48.43,48.45,48.31,48.43,71800.0,48.43,48.45,48.31,48.43,71800.0
2014-05-12 11:30:00,48.43,48.5,48.36,48.36,74700.0,48.43,48.5,48.36,48.36,74700.0
2014-05-12 11:35:00,48.37,48.4,48.27,48.34,91100.0,48.37,48.4,48.27,48.34,91100.0
2014-05-12 11:40:00,48.35,48.35,48.26,48.27,38700.0,48.35,48.35,48.26,48.27,38700.0
2014-05-12 11:45:00,48.27,48.41,48.27,48.36,78000.0,48.27,48.41,48.27,48.36,78000.0
2014-05-12 11:50:00,48.35,48.36,48.26,48.29,107900.0,48.35,48.36,48.26,48.29,107900.0
2014-05-12 11:55:00,48.29,48.4,48.26,48.4,15100.0,48.29,48.4,48.26,48.4,15100.0
2014-05-12 12:00:00,48.4,48.5,48.4,48.47,11800.0,48.4,48.5,48.4,48.47,11800.0
2014-05-12 12:05:00,48.47,48.62,48.46,48.54,58200.0,48.47,48.62,48.46,48.54,58200.0
2014-05-12 12:10:00,48.55,48.66,48.55,48.66,21800.0,48.55,48.66,48.55,48.66,21800.0
2014-05-12 12:15:00,48.66,48.71,48.59,48.64,18800.0,48.66,48.71,48.59,48.64,18800.0
2014-05-12 12:20:00,48.68,48.7,48.58,48.59,19100.0,48.68,48.7,48.58,48.59,19100.0
2014-05-12 12:25:00,48.6,48.6,48.47,48.48,56000.0,48.6,48.6,48.47,48.48,56000.0
2014-05-12 12:30:00,48.47,48.6,48.4,48.57,40400.0,48.47,48.6,48.4,48.57,40400.0
2014-05-12 12:35:00,48.56,48.63,48.53,48.61,25100.0,48.56,48.63,48.53,48.61,25100.0
2014-05-12 12:40:00,48.6,48.6,48.54,48.57,5800.0,48.6,48.6,48.54,48.57,5800.0
2014-05-12 12:45:00,48.58,48.6,48.55,48.6,6900.0,48.58,48.6,48.55,48.6,6900.0
2014-05-12 12:50:00,48.6,48.65,48.59,48.61,9400.0,48.6,48.65,48.59,48.61,9400.0
2014-05-12 12:55:00,48.6,48.6,48.51,48.55,8600.0,48.6,48.6,48.51,48.55,8600.0
2014-05-12 13:00:00,48.56,48.56,48.5,48.51,6400.0,48.56,48.56,48.5,48.51,6400.0
2014-05-12 13:05:00,48.52,48.52,48.46,48.46,15800.0,48.52,48.52,48.46,48.46,15800.0
2014-05-12 13:10:00,48.47,48.47,48.37,48.39,15400.0,48.47,48.47,48.37,48.39,15400.0
2014-05-12 13:15:00,48.41,48.45,48.4,48.4,8400.0,48.41,48.45,48.4,48.4,8400.0
2014-05-12 13:20:00,48.41,48.48,48.4,48.41,9700.0,48.41,48.48,48.4,48.41,9700.0
2014-05-12 13:25:00,48.41,48.44,48.41,48.41,11300.0,48.41,48.44,48.41,48.41,11300.0
2014-05-12 13:30:00,48.41,48.43,48.4,48.41,22400.0,48.41,48.43,48.4,48.41,22400.0
2014-05-12 13:35:00,48.41,48.41,48.4,48.41,14800.0,48.41,48.41,48.4,48.41,14800.0
2014-05-12 13:40:00,48.41,48.5,48.4,48.49,18000.0,48.41,48.5,48.4,48.49,18000.0
2014-05-12 13:45:00,48.49,48.52,48.48,48.5,19600.0,48.49,48.52,48.48,48.5,19600.0
2014-05-12 13:50:00,48.51,48.51,48.42,48.42,21000.0,48.51,48.51,48.42,48.42,21000.0
2014-05-12 13:55:00,48.42,48.48,48.41,48.48,9300.0,48.42,48.48,48.41,48.48,9300.0
2014-05-12 14:00:00,48.48,48.5,48.4,48.47,12300.0,48.48,48.5,48.4,48.47,12300.0
2014-05-12 14:05:00,48.46,48.5,48.4,48.5,28200.0,48.46,48.5,48.4,48.5,28200.0
2014-05-12 14:10:00,48.49,48.51,48.44,48.47,21000.0,48.49,48.51,48.44,48.47,21000.0
2014-05-12 14:15:00,48.47,48.48,48.46,48.47,23300.0,48.47,48.48,48.46,48.47,23300.0
2014-05-12 14:20:00,48.48,48.52,48.47,48.48,19000.0,48.48,48.52,48.47,48.48,19000.0
2014-05-12 14:25:00,48.48,48.51,48.48,48.49,18700.0,48.48,48.51,48.48,48.49,18700.0
2014-05-12 14:30:00,48.49,48.5,48.48,48.48,13600.0,48.49,48.5,48.48,48.48,13600.0
2014-05-12 14:35:00,48.48,48.49,48.43,48.45,19900.0,48.48,48.49,48.43,48.45,19900.0
2014-05-12 14:40:00,48.48,48.51,48.47,48.5,14100.0,48.48,48.51,48.47,48.5,14100.0
2014-05-12 14:45:00,48.5,48.5,48.46,48.48,15500.0,48.5,48.5,48.46,48.48,15500.0
2014-05-12 14:50:00,48.47,48.52,48.47,48.5,15200.0,48.47,48.52,48.47,48.5,15200.0
2014-05-12 14:55:00,48.5,48.66,48.49,48.66,29600.0,48.5,48.66,48.49,48.66,29600.0
2014-05-12 15:00:00,48.67,48.71,48.63,48.64,32400.0,48.67,48.71,48.63,48.64,32400.0
2014-05-12 15:05:00,48.64,48.65,48.57,48.59,51800.0,48.64,48.65,48.57,48.59,51800.0
2014-05-12 15:10:00,48.59,48.66,48.59,48.64,19800.0,48.59,48.66,48.59,48.64,19800.0
2014-05-12 15:15:00,48.62,48.64,48.57,48.61,20300.0,48.62,48.64,48.57,48.61,20300.0
2014-05-12 15:20:00,48.62,48.64,48.6,48.62,22600.0,48.62,48.64,48.6,48.62,22600.0
2014-05-12 15:25:00,48.62,48.65,48.58,48.58,27100.0,48.62,48.65,48.58,48.58,27100.0
2014-05-12 15:30:00,48.57,48.63,48.57,48.63,34500.0,48.57,48.63,48.57,48.63,34500.0
2014-05-12 15:35:00,48.62,48.71,48.62,48.62,44700.0,48.62,48.71,48.62,48.62,44700.0
2014-05-12 15:40:00,48.63,48.71,48.63,48.68,27500.0,48.63,48.71,48.63,48.68,27500.0
2014-05-12 15:45:00,48.69,48.69,48.65,48.68,32700.0,48.69,48.69,48.65,48.68,32700.0
2014-05-12 15:50:00,48.67,48.68,48.62,48.65,83400.0,48.67,48.68,48.62,48.65,83400.0
2014-05-12 15:55:00,48.65,48.67,48.61,48.62,135600.0,48.65,48.67,48.61,48.62,135600.0
2014-05-13 09:30:00,48.77,48.97,48.66,48.76,78100.0,48.77,48.97,48.66,48.76,78100.0
2014-05-13 09:35:00,48.75,48.79,48.52,48.72,62000.0,48.75,48.79,48.52,48.72,62000.0
2014-05-13 09:40:00,48.73,48.82,48.55,48.69,19600.0,48.73,48.82,48.55,48.69,19600.0
2014-05-13 09:45:00,48.7,48.74,48.64,48.64,28600.0,48.7,48.74,48.64,48.64,28600.0
2014-05-13 09:50:00,48.63,48.66,48.46,48.47,10900.0,48.63,48.66,48.46,48.47,10900.0
2014-05-13 09:55:00,48.46,48.52,48.37,48.5,17700.0,48.46,48.52,48.37,48.5,17700.0
2014-05-13 10:00:00,48.47,48.72,48.47,48.69,48400.0,48.47,48.72,48.47,48.69,48400.0
2014-05-13 10:05:00,48.67,48.74,48.64,48.7,15500.0,48.67,48.74,48.64,48.7,15500.0
2014-05-13 10:10:00,48.69,48.71,48.6,48.69,13000.0,48.69,48.71,48.6,48.69,13000.0
2014-05-13 10:15:00,48.64,48.72,48.61,48.62,23400.0,48.64,48.72,48.61,48.62,23400.0
2014-05-13 10:20:00,48.62,48.71,48.6,48.65,27800.0,48.62,48.71,48.6,48.65,27800.0
2014-05-13 10:25:00,48.67,48.74,48.59,48.68,23800.0,48.67,48.74,48.59,48.68,23800.0
2014-05-13 10:30:00,48.67,48.81,48.67,48.74,18400.0,48.67,48.81,48.67,48.74,18400.0
2014-05-13 10:35:00,48.74,48.88,48.74,48.86,9000.0,48.74,48.88,48.74,48.86,9000.0
2014-05-13 10:40:00,48.86,49.05,48.84,49.01,51100.0,48.86,49.05,48.84,49.01,51100.0
2014-05-13 10:45:00,49.0,49.01,48.9,48.93,23700.0,49.0,49.01,48.9,48.93,23700.0
2014-05-13 10:50:00,48.92,48.95,48.86,48.89,13300.0,48.92,48.95,48.86,48.89,13300.0
2014-05-13 10:55:00,48.88,48.88,48.74,48.81,21600.0,48.88,48.88,48.74,48.81,21600.0
2014-05-13 11:00:00,48.81,48.93,48.81,48.84,23200.0,48.81,48.93,48.81,48.84,23200.0
2014-05-13 11:05:00,48.84,48.96,48.82,48.91,25500.0,48.84,48.96,48.82,48.91,25500.0
2014-05-13 11:10:00,48.9,48.91,48.78,48.79,12400.0,48.9,48.91,48.78,48.79,12400.0
2014-05-13 11:15:00,48.77,48.77,48.58,48.58,20500.0,48.77,48.77,48.58,48.58,20500.0
2014-05-13 11:20:00,48.58,48.61,48.57,48.61,27700.0,48.58,48.61,48.57,48.61,27700.0
2014-05-13 11:25:00,48.61,48.67,48.6,48.64,26200.0,48.61,48.67,48.6,48.64,26200.0
2014-05-13 11:30:00,48.63,48.64,48.59,48.6,76200.0,48.63,48.64,48.59,48.6,76200.0
2014-05-13 11:35:00,48.6,48.62,48.53,48.53,44100.0,48.6,48.62,48.53,48.53,44100.0
2014-05-13 11:40:00,48.52,48.56,48.48,48.54,15200.0,48.52,48.56,48.48,48.54,15200.0
2014-05-13 11:45:00,48.53,48.55,48.45,48.48,15700.0,48.53,48.55,48.45,48.48,15700.0
2014-05-13 11:50:00,48.47,48.56,48.41,48.56,17200.0,48.47,48.56,48.41,48.56,17200.0
2014-05-13 11:55:00,48.56,48.59,48.46,48.49,10400.0,48.56,48.59,48.46,48.49,10400.0
2014-05-13 12:00:00,48.47,48.49,48.38,48.48,9400.0,48.47,48.49,48.38,48.48,9400.0
2014-05-13 12:05:00,48.46,48.46,48.32,48.34,7100.0,48.46,48.46,48.32,48.34,7100.0
2014-05-13 12:10:00,48.34,48.44,48.34,48.43,11200.0,48.34,48.44,48.34,48.43,11200.0
2014-05-13 12:15:00,48.43,48.52,48.42,48.44,10500.0,48.43,48.52,48.42,48.44,10500.0
2014-05-13 12:20:00,48.44,48.48,48.32,48.33,10400.0,48.44,48.48,48.32,48.33,10400.0
2014-05-13 12:25:00,48.32,48.37,48.29,48.32,11500.0,48.32,48.37,48.29,48.32,11500.0
2014-05-13 12:30:00,48.32,48.32,48.25,48.31,12100.0,48.32,48.32,48.25,48.31,12100.0
2014-05-13 12:35:00,48.3,48.39,48.3,48.35,8200.0,48.3,48.39,48.3,48.35,8200.0
2014-05-13 12:40:00,48.32,48.34,48.27,48.32,7500.0,48.32,48.34,48.27,48.32,7500.0
2014-05-13 12:45:00,48.32,48.46,48.32,48.46,8900.0,48.32,48.46,48.32,48.46,8900.0
2014-05-13 12:50:00,48.46,48.48,48.39,48.4,9100.0,48.46,48.48,48.39,48.4,9100.0
2014-05-13 12:55:00,48.4,48.42,48.38,48.39,4500.0,48.4,48.42,48.38,48.39,4500.0
2014-05-13 13:00:00,48.4,48.46,48.38,48.45,9200.0,48.4,48.46,48.38,48.45,9200.0
2014-05-13 13:05:00,48.44,48.45,48.33,48.34,27400.0,48.44,48.45,48.33,48.34,27400.0
2014-05-13 13:10:00,48.35,48.35,48.27,48.28,4200.0,48.35,48.35,48.27,48.28,4200.0
2014-05-13 13:15:00,48.28,48.34,48.28,48.33,27100.0,48.28,48.34,48.28,48.33,27100.0
2014-05-13 13:20:00,48.34,48.34,48.28,48.29,11400.0,48.34,48.34,48.28,48.29,11400.0
2014-05-13 13:25:00,48.3,48.36,48.29,48.35,19000.0,48.3,48.36,48.29,48.35,19000.0
2014-05-13 13:30:00,48.35,48.41,48.35,48.36,13300.0,48.35,48.41,48.35,48.36,13300.0
2014-05-13 13:35:00,48.36,48.37,48.2,48.26,9300.0,48.36,48.37,48.2,48.26,9300.0
2014-05-13 13:40:00,48.27,48.3,48.2,48.3,8500.0,48.27,48.3,48.2,48.3,8500.0
2014-05-13 13:45:00,48.29,48.29,48.22,48.23,11900.0,48.29,48.29,48.22,48.23,11900.0
2014-05-13 13:50:00,48.23,48.28,48.22,48.26,22500.0,48.23,48.28,48.22,48.26,22500.0
2014-05-13 13:55:00,48.25,48.25,48.17,48.23,13200.0,48.25,48.25,48.17,48.23,13200.0
2014-05-13 14:00:00,48.24,48.29,48.22,48.28,12300.0,48.24,48.29,48.22,48.28,12300.0
2014-05-13 14:05:00,48.29,48.34,48.28,48.34,11400.0,48.29,48.34,48.28,48.34,11400.0
2014-05-13 14:10:00,48.34,48.34,48.31,48.33,7700.0,48.34,48.34,48.31,48.33,7700.0
2014-05-13 14:15:00,48.33,48.34,48.28,48.3,11300.0,48.33,48.34,48.28,48.3,11300.0
2014-05-13 14:20:00,48.29,48.36,48.29,48.31,10700.0,48.29,48.36,48.29,48.31,10700.0
2014-05-13 14:25:00,48.32,48.32,48.28,48.3,11600.0,48.32,48.32,48.28,48.3,11600.0
2014-05-13 14:30:00,48.3,48.41,48.3,48.41,9200.0,48.3,48.41,48.3,48.41,9200.0
2014-05-13 14:35:00,48.43,48.46,48.41,48.46,13400.0,48.43,48.46,48.41,48.46,13400.0
2014-05-13 14:40:00,48.44,48.46,48.41,48.43,13200.0,48.44,48.46,48.41,48.43,13200.0
2014-05-13 14:45:00,48.42,48.42,48.34,48.35,13100.0,48.42,48.42,48.34,48.35,13100.0
2014-05-13 14:50:00,48.35,48.37,48.32,48.37,12100.0,48.35,48.37,48.32,48.37,12100.0
2014-05-13 14:55:00,48.38,48.42,48.36,48.39,42700.0,48.38,48.42,48.36,48.39,42700.0
2014-05-13 15:00:00,48.4,48.47,48.39,48.46,25100.0,48.4,48.47,48.39,48.46,25100.0
2014-05-13 15:05:00,48.46,48.48,48.43,48.46,129100.0,48.46,48.48,48.43,48.46,129100.0
2014-05-13 15:10:00,48.47,48.47,48.41,48.45,37500.0,48.47,48.47,48.41,48.45,37500.0
2014-05-13 15:15:00,48.45,48.47,48.41,48.46,31300.0,48.45,48.47,48.41,48.46,31300.0
2014-05-13 15:20:00,48.47,48.47,48.42,48.42,26000.0,48.47,48.47,48.42,48.42,26000.0
2014-05-13 15:25:00,48.42,48.5,48.42,48.5,31500.0,48.42,48.5,48.42,48.5,31500.0
2014-05-13 15:30:00,48.5,48.53,48.46,48.46,19700.0,48.5,48.53,48.46,48.46,19700.0
2014-05-13 15:35:00,48.47,48.47,48.44,48.46,31800.0,48.47,48.47,48.44,48.46,31800.0
2014-05-13 15:40:00,48.46,48.5,48.45,48.47,34700.0,48.46,48.5,48.45,48.47,34700.0
2014-05-13 15:45:00,48.48,48.48,48.33,48.34,52300.0,48.48,48.48,48.33,48.34,52300.0
2014-05-13 15:50:00,48.33,48.35,48.3,48.31,88600.0,48.33,48.35,48.3,48.31,88600.0
2014-05-13 15:55:00,48.31,48.35,48.29,48.33,98800.0,48.31,48.35,48.29,48.33,98800.0
2014-05-14 09:30:00,48.55,48.74,48.37,48.44,45500.0,48.55,48.74,48.37,48.44,45500.0
2014-05-14 09:35:00,48.46,48.68,48.36,48.65,27300.0,48.46,48.68,48.36,48.65,27300.0
2014-05-14 09:40:00,48.65,48.89,48.58,48.63,18800.0,48.65,48.89,48.58,48.63,18800.0
2014-05-14 09:45:00,48.64,48.74,48.41,48.41,24100.0,48.64,48.74,48.41,48.41,24100.0
2014-05-14 09:50:00,48.45,48.63,48.36,48.61,18200.0,48.45,48.63,48.36,48.61,18200.0
2014-05-14 09:55:00,48.6,48.82,48.51,48.75,23200.0,48.6,48.82,48.51,48.75,23200.0
2014-05-14 10:00:00,48.74,48.95,48.74,48.85,55900.0,48.74,48.95,48.74,48.85,55900.0
2014-05-14 10:05:00,48.83,48.83,48.55,48.6,44500.0,48.83,48.83,48.55,48.6,44500.0
2014-05-14 10:10:00,48.57,48.58,48.36,48.53,25700.0,48.57,48.58,48.36,48.53,25700.0
2014-05-14 10:15:00,48.53,48.57,48.33,48.34,21700.0,48.53,48.57,48.33,48.34,21700.0
2014-05-14 10:20:00,48.33,48.4,48.21,48.33,27300.0,48.33,48.4,48.21,48.33,27300.0
2014-05-14 10:25:00,48.33,48.54,48.29,48.54,14600.0,48.33,48.54,48.29,48.54,14600.0
2014-05-14 10:30:00,48.55,48.55,48.44,48.51,23200.0,48.55,48.55,48.44,48.51,23200.0
2014-05-14 10:35:00,48.5,48.6,48.4,48.45,15400.0,48.5,48.6,48.4,48.45,15400.0
2014-05-14 10:40:00,48.43,48.56,48.42,48.44,12200.0,48.43,48.56,48.42,48.44,12200.0
2014-05-14 10:45:00,48.46,48.58,48.37,48.57,14000.0,48.46,48.58,48.37,48.57,14000.0
2014-05-14 10:50:00,48.57,48.62,48.47,48.5,12900.0,48.57,48.62,48.47,48.5,12900.0
2014-05-14 10:55:00,48.54,48.54,48.36,48.41,10100.0,48.54,48.54,48.36,48.41,10100.0
2014-05-14 11:00:00,48.37,48.45,48.32,48.35,12400.0,48.37,48.45,48.32,48.35,12400.0
2014-05-14 11:05:00,48.35,48.5,48.33,48.5,11500.0,48.35,48.5,48.33,48.5,11500.0
2014-05-14 11:10:00,48.5,48.56,48.38,48.38,8800.0,48.5,48.56,48.38,48.38,8800.0
2014-05-14 11:15:00,48.42,48.59,48.38,48.59,11300.0,48.42,48.59,48.38,48.59,11300.0
2014-05-14 11:20:00,48.58,48.59,48.51,48.55,20200.0,48.58,48.59,48.51,48.55,20200.0
2014-05-14 11:25:00,48.54,48.55,48.45,48.48,21400.0,48.54,48.55,48.45,48.48,21400.0
2014-05-14 11:30:00,48.48,48.52,48.37,48.37,28100.0,48.48,48.52,48.37,48.37,28100.0
2014-05-14 11:35:00,48.36,48.39,48.3,48.35,14900.0,48.36,48.39,48.3,48.35,14900.0
2014-05-14 11:40:00,48.35,48.39,48.33,48.36,11200.0,48.35,48.39,48.33,48.36,11200.0
2014-05-14 11:45:00,48.35,48.42,48.34,48.38,13000.0,48.35,48.42,48.34,48.38,13000.0
2014-05-14 11:50:00,48.38,48.4,48.3,48.3,10400.0,48.38,48.4,48.3,48.3,10400.0
2014-05-14 11:55:00,48.27,48.34,48.22,48.23,25600.0,48.27,48.34,48.22,48.23,25600.0
2014-05-14 12:00:00,48.23,48.29,48.23,48.27,9200.0,48.23,48.29,48.23,48.27,9200.0
2014-05-14 12:05:00,48.28,48.35,48.25,48.35,15400.0,48.28,48.35,48.25,48.35,15400.0
2014-05-14 12:10:00,48.34,48.34,48.26,48.28,8200.0,48.34,48.34,48.26,48.28,8200.0
2014-05-14 12:15:00,48.28,48.35,48.26,48.35,5900.0,48.28,48.35,48.26,48.35,5900.0
2014-05-14 12:20:00,48.34,48.36,48.32,48.34,7200.0,48.34,48.36,48.32,48.34,7200.0
2014-05-14 12:25:00,48.36,48.39,48.35,48.35,6900.0,48.36,48.39,48.35,48.35,6900.0
2014-05-14 12:30:00,48.34,48.37,48.28,48.37,6100.0,48.34,48.37,48.28,48.37,6100.0
2014-05-14 12:35:00,48.37,48.38,48.34,48.35,7700.0,48.37,48.38,48.34,48.35,7700.0
2014-05-14 12:40:00,48.34,48.35,48.32,48.33,4100.0,48.34,48.35,48.32,48.33,4100.0
2014-05-14 12:45:00,48.34,48.37,48.32,48.37,7100.0,48.34,48.37,48.32,48.37,7100.0
2014-05-14 12:50:00,48.37,48.37,48.28,48.33,7300.0,48.37,48.37,48.28,48.33,7300.0
2014-05-14 12:55:00,48.32,48.32,48.27,48.28,4300.0,48.32,48.32,48.27,48.28,4300.0
2014-05-14 13:00:00,48.28,48.39,48.28,48.39,8700.0,48.28,48.39,48.28,48.39,8700.0
2014-05-14 13:05:00,48.4,48.47,48.34,48.47,12500.0,48.4,48.47,48.34,48.47,12500.0
2014-05-14 13:10:00,48.47,48.47,48.39,48.39,7600.0,48.47,48.47,48.39,48.39,7600.0
2014-05-14 13:15:00,48.4,48.49,48.4,48.49,7800.0,48.4,48.49,48.4,48.49,7800.0
2014-05-14 13:20:00,48.5,48.52,48.44,48.44,8200.0,48.5,48.52,48.44,48.44,8200.0
2014-05-14 13:25:00,48.45,48.46,48.41,48.41,8400.0,48.45,48.46,48.41,48.41,8400.0
2014-05-14 13:30:00,48.42,48.44,48.41,48.41,9500.0,48.42,48.44,48.41,48.41,9500.0
2014-05-14 13:35:00,48.41,48.43,48.37,48.39,11300.0,48.41,48.43,48.37,48.39,11300.0
2014-05-14 13:40:00,48.39,48.43,48.38,48.4,10400.0,48.39,48.43,48.38,48.4,10400.0
2014-05-14 13:45:00,48.4,48.43,48.38,48.42,13400.0,48.4,48.43,48.38,48.42,13400.0
2014-05-14 13:50:00,48.43,48.43,48.38,48.4,12400.0,48.43,48.43,48.38,48.4,12400.0
2014-05-14 13:55:00,48.42,48.45,48.41,48.44,6700.0,48.42,48.45,48.41,48.44,6700.0
2014-05-14 14:00:00,48.44,48.48,48.4,48.43,19700.0,48.44,48.48,48.4,48.43,19700.0
2014-05-14 14:05:00,48.43,48.43,48.36,48.4,11200.0,48.43,48.43,48.36,48.4,11200.0
2014-05-14 14:10:00,48.39,48.4,48.35,48.35,7100.0,48.39,48.4,48.35,48.35,7100.0
2014-05-14 14:15:00,48.36,48.4,48.36,48.39,9400.0,48.36,48.4,48.36,48.39,9400.0
2014-05-14 14:20:00,48.39,48.42,48.39,48.39,7700.0,48.39,48.42,48.39,48.39,7700.0
2014-05-14 14:25:00,48.38,48.41,48.38,48.4,8400.0,48.38,48.41,48.38,48.4,8400.0
2014-05-14 14:30:00,48.4,48.42,48.38,48.4,20200.0,48.4,48.42,48.38,48.4,20200.0
2014-05-14 14:35:00,48.4,48.4,48.33,48.35,10600.0,48.4,48.4,48.33,48.35,10600.0
2014-05-14 14:40:00,48.35,48.35,48.22,48.23,21700.0,48.35,48.35,48.22,48.23,21700.0
2014-05-14 14:45:00,48.24,48.28,48.18,48.2,30700.0,48.24,48.28,48.18,48.2,30700.0
2014-05-14 14:50:00,48.2,48.27,48.15,48.25,14600.0,48.2,48.27,48.15,48.25,14600.0
2014-05-14 14:55:00,48.25,48.25,48.19,48.21,7800.0,48.25,48.25,48.19,48.21,7800.0
2014-05-14 15:00:00,48.22,48.23,48.18,48.22,16100.0,48.22,48.23,48.18,48.22,16100.0
2014-05-14 15:05:00,48.22,48.23,48.11,48.11,18800.0,48.22,48.23,48.11,48.11,18800.0
2014-05-14 15:10:00,48.11,48.17,48.1,48.15,21000.0,48.11,48.17,48.1,48.15,21000.0
2014-05-14 15:15:00,48.15,48.17,48.13,48.17,24800.0,48.15,48.17,48.13,48.17,24800.0
2014-05-14 15:20:00,48.18,48.18,48.12,48.13,18700.0,48.18,48.18,48.12,48.13,18700.0
2014-05-14 15:25:00,48.13,48.14,48.11,48.14,17900.0,48.13,48.14,48.11,48.14,17900.0
2014-05-14 15:30:00,48.14,48.14,48.04,48.07,105700.0,48.14,48.14,48.04,48.07,105700.0
2014-05-14 15:35:00,48.06,48.07,48.03,48.07,36300.0,48.06,48.07,48.03,48.07,36300.0
2014-05-14 15:40:00,48.08,48.13,48.08,48.13,24300.0,48.08,48.13,48.08,48.13,24300.0
2014-05-14 15:45:00,48.13,48.16,48.11,48.16,40100.0,48.13,48.16,48.11,48.16,40100.0
2014-05-14 15:50:00,48.16,48.16,48.11,48.12,61800.0,48.16,48.16,48.11,48.12,61800.0
2014-05-14 15:55:00,48.12,48.13,48.04,48.08,141400.0,48.12,48.13,48.04,48.08,141400.0
2014-05-15 09:30:00,48.05,48.23,47.72,47.76,52900.0,48.05,48.23,47.72,47.76,52900.0
2014-05-15 09:35:00,47.75,47.85,47.63,47.65,42100.0,47.75,47.85,47.63,47.65,42100.0
2014-05-15 09:40:00,47.64,47.67,47.52,47.58,30000.0,47.64,47.67,47.52,47.58,30000.0
2014-05-15 09:45:00,47.63,47.69,47.37,47.45,46800.0,47.63,47.69,47.37,47.45,46800.0
2014-05-15 09:50:00,47.45,47.52,47.35,47.48,24900.0,47.45,47.52,47.35,47.48,24900.0
2014-05-15 09:55:00,47.46,47.54,47.32,47.54,25700.0,47.46,47.54,47.32,47.54,25700.0
2014-05-15 10:00:00,47.53,47.57,47.27,47.33,36000.0,47.53,47.57,47.27,47.33,36000.0
2014-05-15 10:05:00,47.3,47.42,47.15,47.2,45300.0,47.3,47.42,47.15,47.2,45300.0
2014-05-15 10:10:00,47.19,47.3,47.11,47.15,32400.0,47.19,47.3,47.11,47.15,32400.0
2014-05-15 10:15:00,47.16,47.29,47.07,47.29,31400.0,47.16,47.29,47.07,47.29,31400.0
2014-05-15 10:20:00,47.29,47.46,47.19,47.46,28700.0,47.29,47.46,47.19,47.46,28700.0
2014-05-15 10:25:00,47.46,47.48,47.31,47.39,25000.0,47.46,47.48,47.31,47.39,25000.0
2014-05-15 10:30:00,47.44,47.54,47.39,47.45,21500.0,47.44,47.54,47.39,47.45,21500.0
2014-05-15 10:35:00,47.44,47.47,47.3,47.3,28700.0,47.44,47.47,47.3,47.3,28700.0
2014-05-15 10:40:00,47.3,47.52,47.26,47.5,20300.0,47.3,47.52,47.26,47.5,20300.0
2014-05-15 10:45:00,47.54,47.54,47.32,47.32,15800.0,47.54,47.54,47.32,47.32,15800.0
2014-05-15 10:50:00,47.33,47.48,47.33,47.46,26400.0,47.33,47.48,47.33,47.46,26400.0
2014-05-15 10:55:00,47.47,47.51,47.4,47.43,15600.0,47.47,47.51,47.4,47.43,15600.0
2014-05-15 11:00:00,47.44,47.48,47.35,47.45,17900.0,47.44,47.48,47.35,47.45,17900.0
2014-05-15 11:05:00,47.43,47.61,47.43,47.52,31200.0,47.43,47.61,47.43,47.52,31200.0
2014-05-15 11:10:00,47.52,47.62,47.52,47.57,12100.0,47.52,47.62,47.52,47.57,12100.0
2014-05-15 11:15:00,47.57,47.58,47.44,47.54,133200.0,47.57,47.58,47.44,47.54,133200.0
2014-05-15 11:20:00,47.54,47.61,47.52,47.55,17700.0,47.54,47.61,47.52,47.55,17700.0
2014-05-15 11:25:00,47.55,47.59,47.41,47.48,32300.0,47.55,47.59,47.41,47.48,32300.0
2014-05-15 11:30:00,47.48,47.59,47.46,47.49,47600.0,47.48,47.59,47.46,47.49,47600.0
2014-05-15 11:35:00,47.47,47.55,47.47,47.48,30400.0,47.47,47.55,47.47,47.48,30400.0
2014-05-15 11:40:00,47.49,47.52,47.44,47.5,37500.0,47.49,47.52,47.44,47.5,37500.0
2014-05-15 11:45:00,47.48,47.52,47.43,47.43,37600.0,47.48,47.52,47.43,47.43,37600.0
2014-05-15 11:50:00,47.41,47.42,47.17,47.17,30800.0,47.41,47.42,47.17,47.17,30800.0
2014-05-15 11:55:00,47.15,47.15,47.07,47.1,18800.0,47.15,47.15,47.07,47.1,18800.0
2014-05-15 12:00:00,47.09,47.13,47.08,47.13,11300.0,47.09,47.13,47.08,47.13,11300.0
2014-05-15 12:05:00,47.13,47.19,47.08,47.12,14800.0,47.13,47.19,47.08,47.12,14800.0
2014-05-15 12:10:00,47.13,47.13,47.08,47.08,13500.0,47.13,47.13,47.08,47.08,13500.0
2014-05-15 12:15:00,47.08,47.15,47.07,47.11,14400.0,47.08,47.15,47.07,47.11,14400.0
2014-05-15 12:20:00,47.11,47.13,47.09,47.13,14400.0,47.11,47.13,47.09,47.13,14400.0
2014-05-15 12:25:00,47.13,47.15,47.08,47.11,18800.0,47.13,47.15,47.08,47.11,18800.0
2014-05-15 12:30:00,47.12,47.36,47.11,47.36,20300.0,47.12,47.36,47.11,47.36,20300.0
2014-05-15 12:35:00,47.35,47.49,47.35,47.42,37700.0,47.35,47.49,47.35,47.42,37700.0
2014-05-15 12:40:00,47.4,47.45,47.39,47.4,10500.0,47.4,47.45,47.39,47.4,10500.0
2014-05-15 12:45:00,47.39,47.4,47.33,47.33,4200.0,47.39,47.4,47.33,47.33,4200.0
2014-05-15 12:50:00,47.33,47.44,47.32,47.4,8800.0,47.33,47.44,47.32,47.4,8800.0
2014-05-15 12:55:00,47.4,47.42,47.36,47.36,7500.0,47.4,47.42,47.36,47.36,7500.0
2014-05-15 13:00:00,47.35,47.38,47.31,47.38,10100.0,47.35,47.38,47.31,47.38,10100.0
2014-05-15 13:05:00,47.38,47.4,47.32,47.34,6300.0,47.38,47.4,47.32,47.34,6300.0
2014-05-15 13:10:00,47.35,47.39,47.35,47.39,6200.0,47.35,47.39,47.35,47.39,6200.0
2014-05-15 13:15:00,47.4,47.4,47.31,47.34,7800.0,47.4,47.4,47.31,47.34,7800.0
2014-05-15 13:20:00,47.34,47.36,47.31,47.32,6700.0,47.34,47.36,47.31,47.32,6700.0
2014-05-15 13:25:00,47.34,47.4,47.3,47.4,10800.0,47.34,47.4,47.3,47.4,10800.0
2014-05-15 13:30:00,47.36,47.39,47.34,47.36,13400.0,47.36,47.39,47.34,47.36,13400.0
2014-05-15 13:35:00,47.38,47.46,47.37,47.4,10100.0,47.38,47.46,47.37,47.4,10100.0
2014-05-15 13:40:00,47.39,47.39,47.33,47.35,6900.0,47.39,47.39,47.33,47.35,6900.0
2014-05-15 13:45:00,47.34,47.39,47.31,47.35,11600.0,47.34,47.39,47.31,47.35,11600.0
2014-05-15 13:50:00,47.36,47.53,47.35,47.52,38100.0,47.36,47.53,47.35,47.52,38100.0
2014-05-15 13:55:00,47.52,47.58,47.47,47.55,11600.0,47.52,47.58,47.47,47.55,11600.0
2014-05-15 14:00:00,47.58,47.7,47.55,47.69,13100.0,47.58,47.7,47.55,47.69,13100.0
2014-05-15 14:05:00,47.69,47.8,47.68,47.68,29900.0,47.69,47.8,47.68,47.68,29900.0
2014-05-15 14:10:00,47.68,47.74,47.65,47.66,10400.0,47.68,47.74,47.65,47.66,10400.0
2014-05-15 14:15:00,47.66,47.67,47.57,47.58,18100.0,47.66,47.67,47.57,47.58,18100.0
2014-05-15 14:20:00,47.56,47.72,47.55,47.7,14700.0,47.56,47.72,47.55,47.7,14700.0
2014-05-15 14:25:00,47.7,47.72,47.61,47.67,18000.0,47.7,47.72,47.61,47.67,18000.0
2014-05-15 14:30:00,47.68,47.78,47.66,47.66,18000.0,47.68,47.78,47.66,47.66,18000.0
2014-05-15 14:35:00,47.67,47.88,47.67,47.88,14500.0,47.67,47.88,47.67,47.88,14500.0
2014-05-15 14:40:00,47.9,47.9,47.74,47.79,11500.0,47.9,47.9,47.74,47.79,11500.0
2014-05-15 14:45:00,47.74,48.05,47.73,48.05,43700.0,47.74,48.05,47.73,48.05,43700.0
2014-05-15 14:50:00,48.06,48.08,47.92,48.08,24800.0,48.06,48.08,47.92,48.08,24800.0
2014-05-15 14:55:00,48.06,48.06,47.95,48.03,22400.0,48.06,48.06,47.95,48.03,22400.0
2014-05-15 15:00:00,48.03,48.2,48.03,48.13,57400.0,48.03,48.2,48.03,48.13,57400.0
2014-05-15 15:05:00,48.11,48.18,48.03,48.1,126500.0,48.11,48.18,48.03,48.1,126500.0
2014-05-15 15:10:00,48.07,48.07,47.8,47.85,74900.0,48.07,48.07,47.8,47.85,74900.0
2014-05-15 15:15:00,47.83,47.87,47.74,47.74,41600.0,47.83,47.87,47.74,47.74,41600.0
2014-05-15 15:20:00,47.74,47.77,47.66,47.66,44300.0,47.74,47.77,47.66,47.66,44300.0
2014-05-15 15:25:00,47.66,47.82,47.65,47.71,43100.0,47.66,47.82,47.65,47.71,43100.0
2014-05-15 15:30:00,47.72,47.87,47.7,47.8,52800.0,47.72,47.87,47.7,47.8,52800.0
2014-05-15 15:35:00,47.81,48.2,47.8,48.19,119900.0,47.81,48.2,47.8,48.19,119900.0
2014-05-15 15:40:00,48.18,48.2,47.87,47.97,70600.0,48.18,48.2,47.87,47.97,70600.0
2014-05-15 15:45:00,47.97,47.97,47.83,47.86,53100.0,47.97,47.97,47.83,47.86,53100.0
2014-05-15 15:50:00,47.86,47.91,47.77,47.83,104100.0,47.86,47.91,47.77,47.83,104100.0
2014-05-15 15:55:00,47.84,47.96,47.75,47.83,142000.0,47.84,47.96,47.75,47.83,142000.0
2014-05-16 09:30:00,50.2,50.87,50.13,50.34,594200.0,50.2,50.87,50.13,50.34,594200.0
2014-05-16 09:35:00,50.38,51.22,50.3,50.98,374000.0,50.38,51.22,50.3,50.98,374000.0
2014-05-16 09:40:00,50.98,51.0,50.25,50.44,303000.0,50.98,51.0,50.25,50.44,303000.0
2014-05-16 09:45:00,50.45,50.46,49.97,50.31,313400.0,50.45,50.46,49.97,50.31,313400.0
2014-05-16 09:50:00,50.32,50.7,50.32,50.58,148800.0,50.32,50.7,50.32,50.58,148800.0
2014-05-16 09:55:00,50.57,50.66,50.5,50.55,103600.0,50.57,50.66,50.5,50.55,103600.0
2014-05-16 10:00:00,50.55,50.58,49.8,49.91,161400.0,50.55,50.58,49.8,49.91,161400.0
2014-05-16 10:05:00,49.91,50.16,49.61,50.09,172600.0,49.91,50.16,49.61,50.09,172600.0
2014-05-16 10:10:00,50.07,50.37,50.04,50.36,127300.0,50.07,50.37,50.04,50.36,127300.0
2014-05-16 10:15:00,50.34,50.72,50.31,50.6,180800.0,50.34,50.72,50.31,50.6,180800.0
2014-05-16 10:20:00,50.61,50.61,50.3,50.48,80400.0,50.61,50.61,50.3,50.48,80400.0
2014-05-16 10:25:00,50.5,50.61,50.5,50.58,76100.0,50.5,50.61,50.5,50.58,76100.0
2014-05-16 10:30:00,50.6,50.62,50.39,50.48,75900.0,50.6,50.62,50.39,50.48,75900.0
2014-05-16 10:35:00,50.48,50.67,50.38,50.41,50300.0,50.48,50.67,50.38,50.41,50300.0
2014-05-16 10:40:00,50.41,50.58,50.39,50.45,33200.0,50.41,50.58,50.39,50.45,33200.0
2014-05-16 10:45:00,50.44,50.56,50.4,50.51,40600.0,50.44,50.56,50.4,50.51,40600.0
2014-05-16 10:50:00,50.5,50.6,50.49,50.54,41500.0,50.5,50.6,50.49,50.54,41500.0
2014-05-16 10:55:00,50.54,50.6,50.44,50.44,73400.0,50.54,50.6,50.44,50.44,73400.0
2014-05-16 11:00:00,50.44,50.63,50.43,50.6,41000.0,50.44,50.63,50.43,50.6,41000.0
2014-05-16 11:05:00,50.62,50.82,50.54,50.75,92600.0,50.62,50.82,50.54,50.75,92600.0
2014-05-16 11:10:00,50.75,50.76,50.58,50.58,72300.0,50.75,50.76,50.58,50.58,72300.0
2014-05-16 11:15:00,50.57,50.67,50.54,50.65,33400.0,50.57,50.67,50.54,50.65,33400.0
2014-05-16 11:20:00,50.65,50.72,50.63,50.64,44700.0,50.65,50.72,50.63,50.64,44700.0
2014-05-16 11:25:00,50.64,50.72,50.62,50.69,34700.0,50.64,50.72,50.62,50.69,34700.0
2014-05-16 11:30:00,50.69,50.76,50.67,50.75,124900.0,50.69,50.76,50.67,50.75,124900.0
2014-05-16 11:35:00,50.74,50.81,50.64,50.71,67700.0,50.74,50.81,50.64,50.71,67700.0
2014-05-16 11:40:00,50.71,50.71,50.5,50.54,26100.0,50.71,50.71,50.5,50.54,26100.0
2014-05-16 11:45:00,50.55,50.65,50.53,50.62,24300.0,50.55,50.65,50.53,50.62,24300.0
2014-05-16 11:50:00,50.63,50.69,50.6,50.63,60500.0,50.63,50.69,50.6,50.63,60500.0
2014-05-16 11:55:00,50.63,50.71,50.62,50.71,40600.0,50.63,50.71,50.62,50.71,40600.0
2014-05-16 12:00:00,50.7,50.96,50.69,50.95,67700.0,50.7,50.96,50.69,50.95,67700.0
2014-05-16 12:05:00,50.95,50.96,50.88,50.93,37200.0,50.95,50.96,50.88,50.93,37200.0
2014-05-16 12:10:00,50.92,51.09,50.92,51.02,50000.0,50.92,51.09,50.92,51.02,50000.0
2014-05-16 12:15:00,51.02,51.02,50.85,50.86,35000.0,51.02,51.02,50.85,50.86,35000.0
2014-05-16 12:20:00,50.87,50.91,50.86,50.88,39600.0,50.87,50.91,50.86,50.88,39600.0
2014-05-16 12:25:00,50.88,50.94,50.87,50.93,45100.0,50.88,50.94,50.87,50.93,45100.0
2014-05-16 12:30:00,50.93,51.04,50.9,51.02,30500.0,50.93,51.04,50.9,51.02,30500.0
2014-05-16 12:35:00,51.03,51.19,51.03,51.09,43400.0,51.03,51.19,51.03,51.09,43400.0
2014-05-16 12:40:00,51.09,51.09,50.98,51.01,43600.0,51.09,51.09,50.98,51.01,43600.0
2014-05-16 12:45:00,51.02,51.02,50.92,50.97,27700.0,51.02,51.02,50.92,50.97,27700.0
2014-05-16 12:50:00,50.97,50.98,50.87,50.91,38300.0,50.97,50.98,50.87,50.91,38300.0
2014-05-16 12:55:00,50.92,50.95,50.89,50.89,23700.0,50.92,50.95,50.89,50.89,23700.0
2014-05-16 13:00:00,50.9,50.95,50.85,50.89,45400.0,50.9,50.95,50.85,50.89,45400.0
2014-05-16 13:05:00,50.89,51.32,50.87,51.3,71300.0,50.89,51.32,50.87,51.3,71300.0
2014-05-16 13:10:00,51.3,51.4,51.2,51.34,72400.0,51.3,51.4,51.2,51.34,72400.0
2014-05-16 13:15:00,51.34,51.57,51.34,51.44,67000.0,51.34,51.57,51.34,51.44,67000.0
2014-05-16 13:20:00,51.44,51.6,51.33,51.59,45200.0,51.44,51.6,51.33,51.59,45200.0
2014-05-16 13:25:00,51.6,51.67,51.35,51.36,64500.0,51.6,51.67,51.35,51.36,64500.0
2014-05-16 13:30:00,51.35,51.5,51.3,51.41,47500.0,51.35,51.5,51.3,51.41,47500.0
2014-05-16 13:35:00,51.44,51.48,51.39,51.4,36100.0,51.44,51.48,51.39,51.4,36100.0
2014-05-16 13:40:00,51.4,51.48,51.27,51.27,29900.0,51.4,51.48,51.27,51.27,29900.0
2014-05-16 13:45:00,51.26,51.28,51.18,51.26,32400.0,51.26,51.28,51.18,51.26,32400.0
2014-05-16 13:50:00,51.26,51.38,51.17,51.38,29300.0,51.26,51.38,51.17,51.38,29300.0
2014-05-16 13:55:00,51.37,51.49,51.36,51.44,42300.0,51.37,51.49,51.36,51.44,42300.0
2014-05-16 14:00:00,51.44,51.45,51.27,51.37,35100.0,51.44,51.45,51.27,51.37,35100.0
2014-05-16 14:05:00,51.35,51.53,51.33,51.48,43500.0,51.35,51.53,51.33,51.48,43500.0
2014-05-16 14:10:00,51.5,51.62,51.46,51.55,38900.0,51.5,51.62,51.46,51.55,38900.0
2014-05-16 14:15:00,51.55,51.84,51.54,51.84,98900.0,51.55,51.84,51.54,51.84,98900.0
2014-05-16 14:20:00,51.84,51.89,51.6,51.62,98200.0,51.84,51.89,51.6,51.62,98200.0
2014-05-16 14:25:00,51.63,51.77,51.62,51.68,82500.0,51.63,51.77,51.62,51.68,82500.0
2014-05-16 14:30:00,51.67,51.75,51.6,51.7,59700.0,51.67,51.75,51.6,51.7,59700.0
2014-05-16 14:35:00,51.67,51.87,51.65,51.8,68800.0,51.67,51.87,51.65,51.8,68800.0
2014-05-16 14:40:00,51.81,51.87,51.7,51.82,70700.0,51.81,51.87,51.7,51.82,70700.0
2014-05-16 14:45:00,51.82,51.94,51.71,51.73,76100.0,51.82,51.94,51.71,51.73,76100.0
2014-05-16 14:50:00,51.72,51.73,51.58,51.59,80500.0,51.72,51.73,51.58,51.59,80500.0
2014-05-16 14:55:00,51.6,51.83,51.57,51.83,66900.0,51.6,51.83,51.57,51.83,66900.0
2014-05-16 15:00:00,51.83,51.83,51.69,51.69,72900.0,51.83,51.83,51.69,51.69,72900.0
2014-05-16 15:05:00,51.69,51.77,51.61,51.73,69000.0,51.69,51.77,51.61,51.73,69000.0
2014-05-16 15:10:00,51.73,51.88,51.73,51.79,61800.0,51.73,51.88,51.73,51.79,61800.0
2014-05-16 15:15:00,51.79,51.93,51.72,51.83,72900.0,51.79,51.93,51.72,51.83,72900.0
2014-05-16 15:20:00,51.83,51.98,51.82,51.96,93900.0,51.83,51.98,51.82,51.96,93900.0
2014-05-16 15:25:00,51.96,52.07,51.84,51.84,130700.0,51.96,52.07,51.84,51.84,130700.0
2014-05-16 15:30:00,51.84,51.93,51.75,51.78,129500.0,51.84,51.93,51.75,51.78,129500.0
2014-05-16 15:35:00,51.79,51.85,51.69,51.73,125200.0,51.79,51.85,51.69,51.73,125200.0
2014-05-16 15:40:00,51.73,51.93,51.65,51.86,101200.0,51.73,51.93,51.65,51.86,101200.0
2014-05-16 15:45:00,51.86,51.86,51.68,51.7,98800.0,51.86,51.86,51.68,51.7,98800.0
2014-05-16 15:50:00,51.7,51.76,51.66,51.69,215700.0,51.7,51.76,51.66,51.69,215700.0
2014-05-16 15:55:00,51.69,51.75,51.65,51.68,258800.0,51.69,51.75,51.65,51.68,258800.0
2014-05-19 09:30:00,51.3,51.66,51.22,51.64,89600.0,51.3,51.66,51.22,51.64,89600.0
2014-05-19 09:35:00,51.64,51.86,51.63,51.76,64300.0,51.64,51.86,51.63,51.76,64300.0
2014-05-19 09:40:00,51.76,51.96,51.75,51.92,37700.0,51.76,51.96,51.75,51.92,37700.0
2014-05-19 09:45:00,51.9,52.02,51.84,52.01,44100.0,51.9,52.02,51.84,52.01,44100.0
2014-05-19 09:50:00,52.0,52.01,51.81,51.82,35100.0,52.0,52.01,51.81,51.82,35100.0
2014-05-19 09:55:00,51.8,51.81,51.61,51.68,42600.0,51.8,51.81,51.61,51.68,42600.0
2014-05-19 10:00:00,51.69,51.85,51.66,51.75,43100.0,51.69,51.85,51.66,51.75,43100.0
2014-05-19 10:05:00,51.76,51.97,51.76,51.84,66400.0,51.76,51.97,51.76,51.84,66400.0
2014-05-19 10:10:00,51.86,51.92,51.74,51.9,40000.0,51.86,51.92,51.74,51.9,40000.0
2014-05-19 10:15:00,51.9,51.95,51.85,51.93,32300.0,51.9,51.95,51.85,51.93,32300.0
2014-05-19 10:20:00,51.93,51.95,51.71,51.73,41800.0,51.93,51.95,51.71,51.73,41800.0
2014-05-19 10:25:00,51.72,51.93,51.72,51.88,22400.0,51.72,51.93,51.72,51.88,22400.0
2014-05-19 10:30:00,51.88,51.91,51.84,51.88,23100.0,51.88,51.91,51.84,51.88,23100.0
2014-05-19 10:35:00,51.88,52.13,51.88,52.11,68400.0,51.88,52.13,51.88,52.11,68400.0
2014-05-19 10:40:00,52.11,52.31,52.1,52.31,71300.0,52.11,52.31,52.1,52.31,71300.0
2014-05-19 10:45:00,52.31,52.5,52.31,52.38,86100.0,52.31,52.5,52.31,52.38,86100.0
2014-05-19 10:50:00,52.37,52.38,52.2,52.22,47100.0,52.37,52.38,52.2,52.22,47100.0
2014-05-19 10:55:00,52.23,52.26,52.12,52.18,39400.0,52.23,52.26,52.12,52.18,39400.0
2014-05-19 11:00:00,52.19,52.32,52.19,52.21,17500.0,52.19,52.32,52.19,52.21,17500.0
2014-05-19 11:05:00,52.2,52.22,52.04,52.12,63200.0,52.2,52.22,52.04,52.12,63200.0
2014-05-19 11:10:00,52.13,52.23,52.08,52.11,26900.0,52.13,52.23,52.08,52.11,26900.0
2014-05-19 11:15:00,52.1,52.18,52.1,52.16,59300.0,52.1,52.18,52.1,52.16,59300.0
2014-05-19 11:20:00,52.17,52.2,52.04,52.04,22000.0,52.17,52.2,52.04,52.04,22000.0
2014-05-19 11:25:00,52.05,52.2,52.03,52.06,29500.0,52.05,52.2,52.03,52.06,29500.0
2014-05-19 11:30:00,52.06,52.1,52.02,52.06,41300.0,52.06,52.1,52.02,52.06,41300.0
2014-05-19 11:35:00,52.06,52.16,51.99,52.12,26700.0,52.06,52.16,51.99,52.12,26700.0
2014-05-19 11:40:00,52.12,52.13,52.09,52.12,10700.0,52.12,52.13,52.09,52.12,10700.0
2014-05-19 11:45:00,52.11,52.22,52.1,52.15,37700.0,52.11,52.22,52.1,52.15,37700.0
2014-05-19 11:50:00,52.16,52.23,52.14,52.17,18900.0,52.16,52.23,52.14,52.17,18900.0
2014-05-19 11:55:00,52.19,52.35,52.19,52.27,61000.0,52.19,52.35,52.19,52.27,61000.0
2014-05-19 12:00:00,52.26,52.39,52.2,52.21,37500.0,52.26,52.39,52.2,52.21,37500.0
2014-05-19 12:05:00,52.21,52.24,52.17,52.2,7200.0,52.21,52.24,52.17,52.2,7200.0
2014-05-19 12:10:00,52.18,52.19,52.09,52.16,14800.0,52.18,52.19,52.09,52.16,14800.0
2014-05-19 12:15:00,52.16,52.18,52.05,52.05,26400.0,52.16,52.18,52.05,52.05,26400.0
2014-05-19 12:20:00,52.03,52.03,51.94,52.0,29800.0,52.03,52.03,51.94,52.0,29800.0
2014-05-19 12:25:00,52.0,52.04,51.95,51.98,11900.0,52.0,52.04,51.95,51.98,11900.0
2014-05-19 12:30:00,51.97,51.98,51.82,51.85,30600.0,51.97,51.98,51.82,51.85,30600.0
2014-05-19 12:35:00,51.86,51.9,51.83,51.85,20300.0,51.86,51.9,51.83,51.85,20300.0
2014-05-19 12:40:00,51.85,51.87,51.8,51.82,29000.0,51.85,51.87,51.8,51.82,29000.0
2014-05-19 12:45:00,51.82,51.89,51.77,51.77,23600.0,51.82,51.89,51.77,51.77,23600.0
2014-05-19 12:50:00,51.76,51.79,51.68,51.77,30800.0,51.76,51.79,51.68,51.77,30800.0
2014-05-19 12:55:00,51.79,51.84,51.68,51.76,18500.0,51.79,51.84,51.68,51.76,18500.0
2014-05-19 13:00:00,51.77,51.77,51.72,51.73,16500.0,51.77,51.77,51.72,51.73,16500.0
2014-05-19 13:05:00,51.74,51.74,51.66,51.67,14600.0,51.74,51.74,51.66,51.67,14600.0
2014-05-19 13:10:00,51.66,51.75,51.61,51.74,15000.0,51.66,51.75,51.61,51.74,15000.0
2014-05-19 13:15:00,51.75,51.79,51.72,51.72,14700.0,51.75,51.79,51.72,51.72,14700.0
2014-05-19 13:20:00,51.73,51.85,51.72,51.78,14900.0,51.73,51.85,51.72,51.78,14900.0
2014-05-19 13:25:00,51.79,51.8,51.75,51.77,12000.0,51.79,51.8,51.75,51.77,12000.0
2014-05-19 13:30:00,51.76,51.76,51.65,51.65,15900.0,51.76,51.76,51.65,51.65,15900.0
2014-05-19 13:35:00,51.64,51.64,51.51,51.52,27600.0,51.64,51.64,51.51,51.52,27600.0
2014-05-19 13:40:00,51.51,51.66,51.51,51.66,12200.0,51.51,51.66,51.51,51.66,12200.0
2014-05-19 13:45:00,51.66,51.68,51.61,51.62,14700.0,51.66,51.68,51.61,51.62,14700.0
2014-05-19 13:50:00,51.62,51.63,51.53,51.53,9700.0,51.62,51.63,51.53,51.53,9700.0
2014-05-19 13:55:00,51.53,51.59,51.51,51.56,21800.0,51.53,51.59,51.51,51.56,21800.0
2014-05-19 14:00:00,51.56,51.62,51.55,51.59,22300.0,51.56,51.62,51.55,51.59,22300.0
2014-05-19 14:05:00,51.58,51.58,51.51,51.55,13600.0,51.58,51.58,51.51,51.55,13600.0
2014-05-19 14:10:00,51.55,51.64,51.53,51.64,21500.0,51.55,51.64,51.53,51.64,21500.0
2014-05-19 14:15:00,51.63,51.65,51.52,51.54,16900.0,51.63,51.65,51.52,51.54,16900.0
2014-05-19 14:20:00,51.55,51.63,51.55,51.62,7500.0,51.55,51.63,51.55,51.62,7500.0
2014-05-19 14:25:00,51.62,51.67,51.6,51.65,10800.0,51.62,51.67,51.6,51.65,10800.0
2014-05-19 14:30:00,51.65,51.66,51.55,51.56,14300.0,51.65,51.66,51.55,51.56,14300.0
2014-05-19 14:35:00,51.55,51.56,51.53,51.55,11200.0,51.55,51.56,51.53,51.55,11200.0
2014-05-19 14:40:00,51.55,51.63,51.55,51.62,10200.0,51.55,51.63,51.55,51.62,10200.0
2014-05-19 14:45:00,51.61,51.67,51.6,51.6,16200.0,51.61,51.67,51.6,51.6,16200.0
2014-05-19 14:50:00,51.6,51.63,51.58,51.62,11800.0,51.6,51.63,51.58,51.62,11800.0
2014-05-19 14:55:00,51.62,51.62,51.48,51.54,22400.0,51.62,51.62,51.48,51.54,22400.0
2014-05-19 15:00:00,51.55,51.56,51.5,51.5,18200.0,51.55,51.56,51.5,51.5,18200.0
2014-05-19 15:05:00,51.51,51.57,51.51,51.56,15300.0,51.51,51.57,51.51,51.56,15300.0
2014-05-19 15:10:00,51.57,51.57,51.5,51.51,22100.0,51.57,51.57,51.5,51.51,22100.0
2014-05-19 15:15:00,51.5,51.51,51.42,51.45,23900.0,51.5,51.51,51.42,51.45,23900.0
2014-05-19 15:20:00,51.45,51.52,51.43,51.52,29200.0,51.45,51.52,51.43,51.52,29200.0
2014-05-19 15:25:00,51.52,51.52,51.47,51.49,32300.0,51.52,51.52,51.47,51.49,32300.0
2014-05-19 15:30:00,51.49,51.6,51.49,51.59,51200.0,51.49,51.6,51.49,51.59,51200.0
2014-05-19 15:35:00,51.6,51.6,51.51,51.53,38600.0,51.6,51.6,51.51,51.53,38600.0
2014-05-19 15:40:00,51.53,51.63,51.53,51.56,41400.0,51.53,51.63,51.53,51.56,41400.0
2014-05-19 15:45:00,51.57,51.61,51.51,51.51,47000.0,51.57,51.61,51.51,51.51,47000.0
2014-05-19 15:50:00,51.52,51.62,51.52,51.62,62100.0,51.52,51.62,51.52,51.62,62100.0
2014-05-19 15:55:00,51.62,51.63,51.53,51.55,132400.0,51.62,51.63,51.53,51.55,132400.0
2014-05-20 09:30:00,51.64,51.64,51.08,51.09,39600.0,51.64,51.64,51.08,51.09,39600.0
2014-05-20 09:35:00,51.15,51.32,51.03,51.22,19300.0,51.15,51.32,51.03,51.22,19300.0
2014-05-20 09:40:00,51.21,51.25,50.96,50.96,25100.0,51.21,51.25,50.96,50.96,25100.0
2014-05-20 09:45:00,50.97,51.14,50.92,50.99,17200.0,50.97,51.14,50.92,50.99,17200.0
2014-05-20 09:50:00,50.99,51.08,50.85,50.85,14200.0,50.99,51.08,50.85,50.85,14200.0
2014-05-20 09:55:00,50.85,50.86,50.65,50.73,23200.0,50.85,50.86,50.65,50.73,23200.0
2014-05-20 10:00:00,50.76,50.93,50.76,50.85,45600.0,50.76,50.93,50.76,50.85,45600.0
2014-05-20 10:05:00,50.86,50.86,50.79,50.81,9400.0,50.86,50.86,50.79,50.81,9400.0
2014-05-20 10:10:00,50.81,51.0,50.81,51.0,25000.0,50.81,51.0,50.81,51.0,25000.0
2014-05-20 10:15:00,51.01,51.1,50.95,50.96,24100.0,51.01,51.1,50.95,50.96,24100.0
2014-05-20 10:20:00,50.94,50.94,50.8,50.84,16400.0,50.94,50.94,50.8,50.84,16400.0
2014-05-20 10:25:00,50.84,50.92,50.77,50.8,38100.0,50.84,50.92,50.77,50.8,38100.0
2014-05-20 10:30:00,50.79,50.88,50.78,50.88,22200.0,50.79,50.88,50.78,50.88,22200.0
2014-05-20 10:35:00,50.85,50.94,50.84,50.91,21900.0,50.85,50.94,50.84,50.91,21900.0
2014-05-20 10:40:00,50.91,51.11,50.88,51.1,25000.0,50.91,51.11,50.88,51.1,25000.0
2014-05-20 10:45:00,51.1,51.18,51.05,51.12,12200.0,51.1,51.18,51.05,51.12,12200.0
2014-05-20 10:50:00,51.14,51.2,51.1,51.13,12300.0,51.14,51.2,51.1,51.13,12300.0
2014-05-20 10:55:00,51.15,51.39,51.15,51.36,14300.0,51.15,51.39,51.15,51.36,14300.0
2014-05-20 11:00:00,51.36,51.38,51.28,51.37,11500.0,51.36,51.38,51.28,51.37,11500.0
2014-05-20 11:05:00,51.35,51.35,51.29,51.34,7100.0,51.35,51.35,51.29,51.34,7100.0
2014-05-20 11:10:00,51.34,51.35,51.3,51.31,8600.0,51.34,51.35,51.3,51.31,8600.0
2014-05-20 11:15:00,51.33,51.4,51.32,51.35,9200.0,51.33,51.4,51.32,51.35,9200.0
2014-05-20 11:20:00,51.35,51.44,51.34,51.41,7900.0,51.35,51.44,51.34,51.41,7900.0
2014-05-20 11:25:00,51.41,51.47,51.38,51.41,7200.0,51.41,51.47,51.38,51.41,7200.0
2014-05-20 11:30:00,51.4,51.49,51.37,51.49,9400.0,51.4,51.49,51.37,51.49,9400.0
2014-05-20 11:35:00,51.48,51.59,51.48,51.57,14400.0,51.48,51.59,51.48,51.57,14400.0
2014-05-20 11:40:00,51.56,51.72,51.53,51.67,11700.0,51.56,51.72,51.53,51.67,11700.0
2014-05-20 11:45:00,51.67,51.68,51.62,51.65,18500.0,51.67,51.68,51.62,51.65,18500.0
2014-05-20 11:50:00,51.65,51.65,51.56,51.56,10700.0,51.65,51.65,51.56,51.56,10700.0
2014-05-20 11:55:00,51.58,51.61,51.54,51.54,14000.0,51.58,51.61,51.54,51.54,14000.0
2014-05-20 12:00:00,51.52,51.52,51.29,51.33,10900.0,51.52,51.52,51.29,51.33,10900.0
2014-05-20 12:05:00,51.31,51.35,51.25,51.32,13300.0,51.31,51.35,51.25,51.32,13300.0
2014-05-20 12:10:00,51.33,51.33,51.15,51.15,15500.0,51.33,51.33,51.15,51.15,15500.0
2014-05-20 12:15:00,51.17,51.2,51.11,51.16,13900.0,51.17,51.2,51.11,51.16,13900.0
2014-05-20 12:20:00,51.16,51.25,51.16,51.23,7100.0,51.16,51.25,51.16,51.23,7100.0
2014-05-20 12:25:00,51.23,51.23,51.11,51.11,11300.0,51.23,51.23,51.11,51.11,11300.0
2014-05-20 12:30:00,51.12,51.18,51.09,51.13,9600.0,51.12,51.18,51.09,51.13,9600.0
2014-05-20 12:35:00,51.13,51.15,51.07,51.07,9000.0,51.13,51.15,51.07,51.07,9000.0
2014-05-20 12:40:00,51.09,51.1,50.94,51.02,32000.0,51.09,51.1,50.94,51.02,32000.0
2014-05-20 12:45:00,51.03,51.03,50.91,50.98,20900.0,51.03,51.03,50.91,50.98,20900.0
2014-05-20 12:50:00,50.98,51.0,50.98,50.98,11200.0,50.98,51.0,50.98,50.98,11200.0
2014-05-20 12:55:00,50.98,51.0,50.95,50.97,5300.0,50.98,51.0,50.95,50.97,5300.0
2014-05-20 13:00:00,50.96,50.96,50.86,50.95,10900.0,50.96,50.96,50.86,50.95,10900.0
2014-05-20 13:05:00,50.95,50.95,50.86,50.86,18700.0,50.95,50.95,50.86,50.86,18700.0
2014-05-20 13:10:00,50.87,50.88,50.68,50.68,17100.0,50.87,50.88,50.68,50.68,17100.0
2014-05-20 13:15:00,50.68,50.72,50.61,50.72,25600.0,50.68,50.72,50.61,50.72,25600.0
2014-05-20 13:20:00,50.72,50.73,50.64,50.73,23300.0,50.72,50.73,50.64,50.73,23300.0
2014-05-20 13:25:00,50.73,50.87,50.71,50.83,20600.0,50.73,50.87,50.71,50.83,20600.0
2014-05-20 13:30:00,50.85,50.89,50.81,50.87,8100.0,50.85,50.89,50.81,50.87,8100.0
2014-05-20 13:35:00,50.85,50.86,50.7,50.7,14900.0,50.85,50.86,50.7,50.7,14900.0
2014-05-20 13:40:00,50.7,50.7,50.61,50.67,25300.0,50.7,50.7,50.61,50.67,25300.0
2014-05-20 13:45:00,50.67,50.67,50.53,50.63,34900.0,50.67,50.67,50.53,50.63,34900.0
2014-05-20 13:50:00,50.62,50.65,50.57,50.62,17900.0,50.62,50.65,50.57,50.62,17900.0
2014-05-20 13:55:00,50.62,50.63,50.58,50.6,10000.0,50.62,50.63,50.58,50.6,10000.0
2014-05-20 14:00:00,50.6,50.77,50.59,50.74,15700.0,50.6,50.77,50.59,50.74,15700.0
2014-05-20 14:05:00,50.74,50.8,50.72,50.78,20400.0,50.74,50.8,50.72,50.78,20400.0
2014-05-20 14:10:00,50.78,50.84,50.75,50.76,19400.0,50.78,50.84,50.75,50.76,19400.0
2014-05-20 14:15:00,50.76,50.86,50.76,50.86,12300.0,50.76,50.86,50.76,50.86,12300.0
2014-05-20 14:20:00,50.85,50.85,50.8,50.8,13000.0,50.85,50.85,50.8,50.8,13000.0
2014-05-20 14:25:00,50.8,50.82,50.77,50.79,10500.0,50.8,50.82,50.77,50.79,10500.0
2014-05-20 14:30:00,50.79,50.83,50.74,50.75,13700.0,50.79,50.83,50.74,50.75,13700.0
2014-05-20 14:35:00,50.76,50.77,50.66,50.69,13300.0,50.76,50.77,50.66,50.69,13300.0
2014-05-20 14:40:00,50.7,50.76,50.65,50.69,12000.0,50.7,50.76,50.65,50.69,12000.0
2014-05-20 14:45:00,50.7,50.74,50.68,50.69,9800.0,50.7,50.74,50.68,50.69,9800.0
2014-05-20 14:50:00,50.69,50.7,50.63,50.63,13600.0,50.69,50.7,50.63,50.63,13600.0
2014-05-20 14:55:00,50.63,50.68,50.61,50.64,20800.0,50.63,50.68,50.61,50.64,20800.0
2014-05-20 15:00:00,50.65,50.82,50.65,50.82,18600.0,50.65,50.82,50.65,50.82,18600.0
2014-05-20 15:05:00,50.83,50.91,50.83,50.88,27000.0,50.83,50.91,50.83,50.88,27000.0
2014-05-20 15:10:00,50.88,50.9,50.83,50.89,25900.0,50.88,50.9,50.83,50.89,25900.0
2014-05-20 15:15:00,50.89,51.02,50.89,51.01,27500.0,50.89,51.02,50.89,51.01,27500.0
2014-05-20 15:20:00,51.01,51.05,50.99,51.05,30400.0,51.01,51.05,50.99,51.05,30400.0
2014-05-20 15:25:00,51.06,51.14,51.06,51.09,39800.0,51.06,51.14,51.06,51.09,39800.0
2014-05-20 15:30:00,51.08,51.16,51.08,51.14,32400.0,51.08,51.16,51.08,51.14,32400.0
2014-05-20 15:35:00,51.14,51.26,51.14,51.23,48900.0,51.14,51.26,51.14,51.23,48900.0
2014-05-20 15:40:00,51.23,51.3,51.22,51.26,45200.0,51.23,51.3,51.22,51.26,45200.0
2014-05-20 15:45:00,51.25,51.27,51.12,51.15,105000.0,51.25,51.27,51.12,51.15,105000.0
2014-05-20 15:50:00,51.16,51.16,51.08,51.14,133600.0,51.16,51.16,51.08,51.14,133600.0
2014-05-20 15:55:00,51.13,51.14,51.07,51.08,175600.0,51.13,51.14,51.07,51.08,175600.0
2014-05-21 09:30:00,51.24,51.41,51.08,51.31,42400.0,51.24,51.41,51.08,51.31,42400.0
2014-05-21 09:35:00,51.31,51.42,51.27,51.27,9700.0,51.31,51.42,51.27,51.27,9700.0
2014-05-21 09:40:00,51.24,51.35,51.19,51.23,23100.0,51.24,51.35,51.19,51.23,23100.0
2014-05-21 09:45:00,51.25,51.48,51.22,51.48,12700.0,51.25,51.48,51.22,51.48,12700.0
2014-05-21 09:50:00,51.48,51.63,51.47,51.52,11500.0,51.48,51.63,51.47,51.52,11500.0
2014-05-21 09:55:00,51.56,51.56,51.31,51.35,10700.0,51.56,51.56,51.31,51.35,10700.0
2014-05-21 10:00:00,51.37,51.38,51.27,51.27,6000.0,51.37,51.38,51.27,51.27,6000.0
2014-05-21 10:05:00,51.27,51.32,51.24,51.31,4800.0,51.27,51.32,51.24,51.31,4800.0
2014-05-21 10:10:00,51.35,51.38,51.3,51.3,9200.0,51.35,51.38,51.3,51.3,9200.0
2014-05-21 10:15:00,51.3,51.36,51.29,51.32,15700.0,51.3,51.36,51.29,51.32,15700.0
2014-05-21 10:20:00,51.32,51.32,51.18,51.18,5400.0,51.32,51.32,51.18,51.18,5400.0
2014-05-21 10:25:00,51.17,51.22,51.17,51.21,9600.0,51.17,51.22,51.17,51.21,9600.0
2014-05-21 10:30:00,51.2,51.31,51.2,51.25,9100.0,51.2,51.31,51.2,51.25,9100.0
2014-05-21 10:35:00,51.28,51.32,51.23,51.27,18100.0,51.28,51.32,51.23,51.27,18100.0
2014-05-21 10:40:00,51.28,51.28,51.11,51.15,8000.0,51.28,51.28,51.11,51.15,8000.0
2014-05-21 10:45:00,51.14,51.26,51.14,51.25,9000.0,51.14,51.26,51.14,51.25,9000.0
2014-05-21 10:50:00,51.25,51.26,51.06,51.11,45200.0,51.25,51.26,51.06,51.11,45200.0
2014-05-21 10:55:00,51.12,51.16,50.94,50.94,69800.0,51.12,51.16,50.94,50.94,69800.0
2014-05-21 11:00:00,50.92,51.05,50.92,51.03,14500.0,50.92,51.05,50.92,51.03,14500.0
2014-05-21 11:05:00,51.04,51.11,51.02,51.11,40400.0,51.04,51.11,51.02,51.11,40400.0
2014-05-21 11:10:00,51.11,51.14,51.05,51.05,30700.0,51.11,51.14,51.05,51.05,30700.0
2014-05-21 11:15:00,51.05,51.06,50.94,50.94,23900.0,51.05,51.06,50.94,50.94,23900.0
2014-05-21 11:20:00,50.94,50.98,50.92,50.95,7200.0,50.94,50.98,50.92,50.95,7200.0
2014-05-21 11:25:00,50.95,50.95,50.74,50.76,29500.0,50.95,50.95,50.74,50.76,29500.0
2014-05-21 11:30:00,50.76,50.84,50.69,50.69,26100.0,50.76,50.84,50.69,50.69,26100.0
2014-05-21 11:35:00,50.72,50.81,50.72,50.81,15400.0,50.72,50.81,50.72,50.81,15400.0
2014-05-21 11:40:00,50.8,50.83,50.67,50.67,19100.0,50.8,50.83,50.67,50.67,19100.0
2014-05-21 11:45:00,50.68,50.74,50.61,50.61,17000.0,50.68,50.74,50.61,50.61,17000.0
2014-05-21 11:50:00,50.63,50.78,50.61,50.77,6200.0,50.63,50.78,50.61,50.77,6200.0
2014-05-21 11:55:00,50.77,50.86,50.76,50.86,11300.0,50.77,50.86,50.76,50.86,11300.0
2014-05-21 12:00:00,50.92,50.93,50.87,50.91,5900.0,50.92,50.93,50.87,50.91,5900.0
2014-05-21 12:05:00,50.9,50.93,50.87,50.9,13800.0,50.9,50.93,50.87,50.9,13800.0
2014-05-21 12:10:00,50.88,50.93,50.84,50.93,6900.0,50.88,50.93,50.84,50.93,6900.0
2014-05-21 12:15:00,50.93,50.96,50.9,50.96,4500.0,50.93,50.96,50.9,50.96,4500.0
2014-05-21 12:20:00,50.96,51.0,50.85,50.85,39600.0,50.96,51.0,50.85,50.85,39600.0
2014-05-21 12:25:00,50.85,50.97,50.85,50.97,6900.0,50.85,50.97,50.85,50.97,6900.0
2014-05-21 12:30:00,50.98,51.02,50.95,50.95,7200.0,50.98,51.02,50.95,50.95,7200.0
2014-05-21 12:35:00,50.96,50.98,50.95,50.97,3100.0,50.96,50.98,50.95,50.97,3100.0
2014-05-21 12:40:00,50.97,51.02,50.95,50.96,20900.0,50.97,51.02,50.95,50.96,20900.0
2014-05-21 12:45:00,50.97,51.01,50.97,50.99,2100.0,50.97,51.01,50.97,50.99,2100.0
2014-05-21 12:50:00,51.0,51.07,51.0,51.04,10400.0,51.0,51.07,51.0,51.04,10400.0
2014-05-21 12:55:00,51.04,51.04,51.0,51.03,6100.0,51.04,51.04,51.0,51.03,6100.0
2014-05-21 13:00:00,51.04,51.05,51.01,51.05,4800.0,51.04,51.05,51.01,51.05,4800.0
2014-05-21 13:05:00,51.04,51.1,50.99,51.02,44400.0,51.04,51.1,50.99,51.02,44400.0
2014-05-21 13:10:00,51.02,51.02,51.0,51.0,2800.0,51.02,51.02,51.0,51.0,2800.0
2014-05-21 13:15:00,51.0,51.04,51.0,51.03,6500.0,51.0,51.04,51.0,51.03,6500.0
2014-05-21 13:20:00,51.02,51.04,50.99,51.0,7100.0,51.02,51.04,50.99,51.0,7100.0
2014-05-21 13:25:00,51.0,51.03,51.0,51.01,3600.0,51.0,51.03,51.0,51.01,3600.0
2014-05-21 13:30:00,51.02,51.06,51.01,51.05,3900.0,51.02,51.06,51.01,51.05,3900.0
2014-05-21 13:35:00,51.04,51.06,51.03,51.06,3000.0,51.04,51.06,51.03,51.06,3000.0
2014-05-21 13:40:00,51.06,51.06,51.03,51.06,5600.0,51.06,51.06,51.03,51.06,5600.0
2014-05-21 13:45:00,51.06,51.06,51.01,51.03,12200.0,51.06,51.06,51.01,51.03,12200.0
2014-05-21 13:50:00,51.03,51.06,50.99,51.01,18500.0,51.03,51.06,50.99,51.01,18500.0
2014-05-21 13:55:00,51.0,51.01,50.94,50.94,4100.0,51.0,51.01,50.94,50.94,4100.0
2014-05-21 14:00:00,50.94,51.07,50.87,51.05,27600.0,50.94,51.07,50.87,51.05,27600.0
2014-05-21 14:05:00,51.07,51.1,50.95,50.97,24300.0,51.07,51.1,50.95,50.97,24300.0
2014-05-21 14:10:00,50.96,50.96,50.79,50.82,21900.0,50.96,50.96,50.79,50.82,21900.0
2014-05-21 14:15:00,50.82,50.84,50.78,50.82,20400.0,50.82,50.84,50.78,50.82,20400.0
2014-05-21 14:20:00,50.82,50.83,50.74,50.8,33200.0,50.82,50.83,50.74,50.8,33200.0
2014-05-21 14:25:00,50.8,50.86,50.71,50.75,66200.0,50.8,50.86,50.71,50.75,66200.0
2014-05-21 14:30:00,50.75,50.75,50.65,50.7,52500.0,50.75,50.75,50.65,50.7,52500.0
2014-05-21 14:35:00,50.68,50.68,50.58,50.58,58400.0,50.68,50.68,50.58,50.58,58400.0
2014-05-21 14:40:00,50.58,50.72,50.58,50.65,80400.0,50.58,50.72,50.58,50.65,80400.0
2014-05-21 14:45:00,50.64,50.69,50.58,50.67,49900.0,50.64,50.69,50.58,50.67,49900.0
2014-05-21 14:50:00,50.67,50.7,50.61,50.61,23100.0,50.67,50.7,50.61,50.61,23100.0
2014-05-21 14:55:00,50.62,50.7,50.61,50.7,45800.0,50.62,50.7,50.61,50.7,45800.0
2014-05-21 15:00:00,50.7,50.74,50.62,50.68,81800.0,50.7,50.74,50.62,50.68,81800.0
2014-05-21 15:05:00,50.68,50.84,50.68,50.82,63900.0,50.68,50.84,50.68,50.82,63900.0
2014-05-21 15:10:00,50.83,50.92,50.83,50.89,30900.0,50.83,50.92,50.83,50.89,30900.0
2014-05-21 15:15:00,50.89,50.99,50.89,50.95,49300.0,50.89,50.99,50.89,50.95,49300.0
2014-05-21 15:20:00,50.95,51.02,50.95,51.02,26300.0,50.95,51.02,50.95,51.02,26300.0
2014-05-21 15:25:00,51.02,51.03,50.93,50.94,44800.0,51.02,51.03,50.93,50.94,44800.0
2014-05-21 15:30:00,50.94,51.03,50.94,51.02,26600.0,50.94,51.03,50.94,51.02,26600.0
2014-05-21 15:35:00,51.02,51.05,51.02,51.04,27200.0,51.02,51.05,51.02,51.04,27200.0
2014-05-21 15:40:00,51.04,51.12,51.04,51.07,25800.0,51.04,51.12,51.04,51.07,25800.0
2014-05-21 15:45:00,51.07,51.07,50.95,50.95,89300.0,51.07,51.07,50.95,50.95,89300.0
2014-05-21 15:50:00,50.96,50.97,50.87,50.93,161400.0,50.96,50.97,50.87,50.93,161400.0
2014-05-21 15:55:00,50.93,50.93,50.88,50.92,124000.0,50.93,50.93,50.88,50.92,124000.0
2014-05-22 09:30:00,50.97,51.1,50.91,50.98,34900.0,50.97,51.1,50.91,50.98,34900.0
2014-05-22 09:35:00,51.0,51.12,50.92,51.12,14300.0,51.0,51.12,50.92,51.12,14300.0
2014-05-22 09:40:00,51.05,51.19,50.99,51.1,9400.0,51.05,51.19,50.99,51.1,9400.0
2014-05-22 09:45:00,51.16,51.34,51.13,51.34,27000.0,51.16,51.34,51.13,51.34,27000.0
2014-05-22 09:50:00,51.28,51.4,51.28,51.33,9200.0,51.28,51.4,51.28,51.33,9200.0
2014-05-22 09:55:00,51.35,51.36,51.18,51.24,17400.0,51.35,51.36,51.18,51.24,17400.0
2014-05-22 10:00:00,51.26,51.27,50.95,50.95,15300.0,51.26,51.27,50.95,50.95,15300.0
2014-05-22 10:05:00,50.94,50.94,50.77,50.85,17900.0,50.94,50.94,50.77,50.85,17900.0
2014-05-22 10:10:00,50.85,51.01,50.85,50.95,11500.0,50.85,51.01,50.85,50.95,11500.0
2014-05-22 10:15:00,50.95,51.07,50.95,51.02,12500.0,50.95,51.07,50.95,51.02,12500.0
2014-05-22 10:20:00,51.01,51.01,50.82,50.84,17700.0,51.01,51.01,50.82,50.84,17700.0
2014-05-22 10:25:00,50.86,50.99,50.82,50.87,11100.0,50.86,50.99,50.82,50.87,11100.0
2014-05-22 10:30:00,50.87,50.93,50.85,50.87,8600.0,50.87,50.93,50.85,50.87,8600.0
2014-05-22 10:35:00,50.89,51.04,50.88,51.04,10900.0,50.89,51.04,50.88,51.04,10900.0
2014-05-22 10:40:00,51.04,51.14,51.03,51.13,18000.0,51.04,51.14,51.03,51.13,18000.0
2014-05-22 10:45:00,51.14,51.19,51.09,51.19,8000.0,51.14,51.19,51.09,51.19,8000.0
2014-05-22 10:50:00,51.22,51.24,51.18,51.21,5800.0,51.22,51.24,51.18,51.21,5800.0
2014-05-22 10:55:00,51.21,51.22,51.15,51.2,17400.0,51.21,51.22,51.15,51.2,17400.0
2014-05-22 11:00:00,51.19,51.23,51.13,51.13,12300.0,51.19,51.23,51.13,51.13,12300.0
2014-05-22 11:05:00,51.14,51.16,51.12,51.15,36200.0,51.14,51.16,51.12,51.15,36200.0
2014-05-22 11:10:00,51.14,51.2,51.14,51.2,8200.0,51.14,51.2,51.14,51.2,8200.0
2014-05-22 11:15:00,51.21,51.34,51.19,51.34,17800.0,51.21,51.34,51.19,51.34,17800.0
2014-05-22 11:20:00,51.35,51.4,51.35,51.37,16900.0,51.35,51.4,51.35,51.37,16900.0
2014-05-22 11:25:00,51.37,51.39,51.3,51.35,17100.0,51.37,51.39,51.3,51.35,17100.0
2014-05-22 11:30:00,51.36,51.42,51.32,51.4,21500.0,51.36,51.42,51.32,51.4,21500.0
2014-05-22 11:35:00,51.39,51.48,51.38,51.45,10200.0,51.39,51.48,51.38,51.45,10200.0
2014-05-22 11:40:00,51.46,51.5,51.45,51.48,14000.0,51.46,51.5,51.45,51.48,14000.0
2014-05-22 11:45:00,51.48,51.5,51.43,51.46,8100.0,51.48,51.5,51.43,51.46,8100.0
2014-05-22 11:50:00,51.45,51.49,51.43,51.47,8700.0,51.45,51.49,51.43,51.47,8700.0
2014-05-22 11:55:00,51.49,51.54,51.47,51.47,15800.0,51.49,51.54,51.47,51.47,15800.0
2014-05-22 12:00:00,51.46,51.46,51.37,51.38,12900.0,51.46,51.46,51.37,51.38,12900.0
2014-05-22 12:05:00,51.39,51.42,51.33,51.4,18800.0,51.39,51.42,51.33,51.4,18800.0
2014-05-22 12:10:00,51.39,51.39,51.3,51.32,13500.0,51.39,51.39,51.3,51.32,13500.0
2014-05-22 12:15:00,51.3,51.3,51.23,51.24,10900.0,51.3,51.3,51.23,51.24,10900.0
2014-05-22 12:20:00,51.23,51.31,51.23,51.29,13300.0,51.23,51.31,51.23,51.29,13300.0
2014-05-22 12:25:00,51.28,51.29,51.26,51.29,8500.0,51.28,51.29,51.26,51.29,8500.0
2014-05-22 12:30:00,51.3,51.35,51.3,51.33,6800.0,51.3,51.35,51.3,51.33,6800.0
2014-05-22 12:35:00,51.33,51.35,51.29,51.3,10300.0,51.33,51.35,51.29,51.3,10300.0
2014-05-22 12:40:00,51.31,51.38,51.3,51.37,10600.0,51.31,51.38,51.3,51.37,10600.0
2014-05-22 12:45:00,51.36,51.36,51.3,51.3,8700.0,51.36,51.36,51.3,51.3,8700.0
2014-05-22 12:50:00,51.3,51.3,51.22,51.29,15600.0,51.3,51.3,51.22,51.29,15600.0
2014-05-22 12:55:00,51.29,51.31,51.2,51.23,14500.0,51.29,51.31,51.2,51.23,14500.0
2014-05-22 13:00:00,51.24,51.27,51.22,51.24,9000.0,51.24,51.27,51.22,51.24,9000.0
2014-05-22 13:05:00,51.25,51.27,51.24,51.26,16500.0,51.25,51.27,51.24,51.26,16500.0
2014-05-22 13:10:00,51.27,51.29,51.22,51.29,13600.0,51.27,51.29,51.22,51.29,13600.0
2014-05-22 13:15:00,51.28,51.28,51.19,51.24,11000.0,51.28,51.28,51.19,51.24,11000.0
2014-05-22 13:20:00,51.25,51.28,51.23,51.25,9400.0,51.25,51.28,51.23,51.25,9400.0
2014-05-22 13:25:00,51.25,51.36,51.25,51.36,8800.0,51.25,51.36,51.25,51.36,8800.0
2014-05-22 13:30:00,51.37,51.39,51.33,51.34,18600.0,51.37,51.39,51.33,51.34,18600.0
2014-05-22 13:35:00,51.34,51.36,51.34,51.35,14000.0,51.34,51.36,51.34,51.35,14000.0
2014-05-22 13:40:00,51.36,51.41,51.36,51.38,7200.0,51.36,51.41,51.36,51.38,7200.0
2014-05-22 13:45:00,51.42,51.5,51.41,51.5,21800.0,51.42,51.5,51.41,51.5,21800.0
2014-05-22 13:50:00,51.5,51.55,51.47,51.55,10100.0,51.5,51.55,51.47,51.55,10100.0
2014-05-22 13:55:00,51.54,51.54,51.45,51.48,9400.0,51.54,51.54,51.45,51.48,9400.0
2014-05-22 14:00:00,51.48,51.51,51.48,51.49,10100.0,51.48,51.51,51.48,51.49,10100.0
2014-05-22 14:05:00,51.49,51.55,51.49,51.52,10000.0,51.49,51.55,51.49,51.52,10000.0
2014-05-22 14:10:00,51.52,51.55,51.48,51.55,8600.0,51.52,51.55,51.48,51.55,8600.0
2014-05-22 14:15:00,51.55,51.55,51.5,51.55,10800.0,51.55,51.55,51.5,51.55,10800.0
2014-05-22 14:20:00,51.54,51.56,51.54,51.55,11000.0,51.54,51.56,51.54,51.55,11000.0
2014-05-22 14:25:00,51.55,51.62,51.55,51.62,9800.0,51.55,51.62,51.55,51.62,9800.0
2014-05-22 14:30:00,51.62,51.63,51.55,51.58,15900.0,51.62,51.63,51.55,51.58,15900.0
2014-05-22 14:35:00,51.58,51.61,51.54,51.55,11100.0,51.58,51.61,51.54,51.55,11100.0
2014-05-22 14:40:00,51.56,51.6,51.54,51.6,13300.0,51.56,51.6,51.54,51.6,13300.0
2014-05-22 14:45:00,51.6,51.6,51.55,51.55,12900.0,51.6,51.6,51.55,51.55,12900.0
2014-05-22 14:50:00,51.56,51.6,51.54,51.59,17000.0,51.56,51.6,51.54,51.59,17000.0
2014-05-22 14:55:00,51.58,51.63,51.55,51.63,13900.0,51.58,51.63,51.55,51.63,13900.0
2014-05-22 15:00:00,51.64,51.64,51.58,51.63,22600.0,51.64,51.64,51.58,51.63,22600.0
2014-05-22 15:05:00,51.64,51.65,51.53,51.54,37400.0,51.64,51.65,51.53,51.54,37400.0
2014-05-22 15:10:00,51.54,51.61,51.54,51.58,19100.0,51.54,51.61,51.54,51.58,19100.0
2014-05-22 15:15:00,51.57,51.65,51.55,51.65,22700.0,51.57,51.65,51.55,51.65,22700.0
2014-05-22 15:20:00,51.66,51.7,51.64,51.66,31000.0,51.66,51.7,51.64,51.66,31000.0
2014-05-22 15:25:00,51.66,51.67,51.64,51.65,17400.0,51.66,51.67,51.64,51.65,17400.0
2014-05-22 15:30:00,51.65,51.67,51.63,51.63,19500.0,51.65,51.67,51.63,51.63,19500.0
2014-05-22 15:35:00,51.62,51.64,51.58,51.59,32600.0,51.62,51.64,51.58,51.59,32600.0
2014-05-22 15:40:00,51.59,51.61,51.55,51.57,31300.0,51.59,51.61,51.55,51.57,31300.0
2014-05-22 15:45:00,51.58,51.59,51.52,51.55,54000.0,51.58,51.59,51.52,51.55,54000.0
2014-05-22 15:50:00,51.55,51.57,51.53,51.53,45900.0,51.55,51.57,51.53,51.53,45900.0
2014-05-22 15:55:00,51.54,51.55,51.51,51.51,72500.0,51.54,51.55,51.51,51.51,72500.0
2014-05-23 09:30:00,51.68,51.69,51.46,51.59,52700.0,51.68,51.69,51.46,51.59,52700.0
2014-05-23 09:35:00,51.58,51.62,51.48,51.52,40300.0,51.58,51.62,51.48,51.52,40300.0
2014-05-23 09:40:00,51.5,51.6,51.3,51.37,5500.0,51.5,51.6,51.3,51.37,5500.0
2014-05-23 09:45:00,51.34,51.42,51.16,51.16,8300.0,51.34,51.42,51.16,51.16,8300.0
2014-05-23 09:50:00,51.18,51.37,51.15,51.37,5100.0,51.18,51.37,51.15,51.37,5100.0
2014-05-23 09:55:00,51.37,51.43,51.37,51.4,5000.0,51.37,51.43,51.37,51.4,5000.0
2014-05-23 10:00:00,51.37,51.54,51.33,51.54,11500.0,51.37,51.54,51.33,51.54,11500.0
2014-05-23 10:05:00,51.56,51.56,51.46,51.49,5700.0,51.56,51.56,51.46,51.49,5700.0
2014-05-23 10:10:00,51.52,51.58,51.49,51.57,5900.0,51.52,51.58,51.49,51.57,5900.0
2014-05-23 10:15:00,51.6,51.63,51.59,51.62,4900.0,51.6,51.63,51.59,51.62,4900.0
2014-05-23 10:20:00,51.63,51.69,51.6,51.64,5400.0,51.63,51.69,51.6,51.64,5400.0
2014-05-23 10:25:00,51.66,51.66,51.61,51.65,6100.0,51.66,51.66,51.61,51.65,6100.0
2014-05-23 10:30:00,51.65,51.71,51.64,51.67,6500.0,51.65,51.71,51.64,51.67,6500.0
2014-05-23 10:35:00,51.67,51.7,51.64,51.67,14700.0,51.67,51.7,51.64,51.67,14700.0
2014-05-23 10:40:00,51.68,51.71,51.66,51.7,7200.0,51.68,51.71,51.66,51.7,7200.0
2014-05-23 10:45:00,51.7,51.78,51.69,51.76,9900.0,51.7,51.78,51.69,51.76,9900.0
2014-05-23 10:50:00,51.75,51.75,51.69,51.71,8700.0,51.75,51.75,51.69,51.71,8700.0
2014-05-23 10:55:00,51.71,51.72,51.64,51.68,14900.0,51.71,51.72,51.64,51.68,14900.0
2014-05-23 11:00:00,51.68,51.72,51.68,51.7,8500.0,51.68,51.72,51.68,51.7,8500.0
2014-05-23 11:05:00,51.69,51.78,51.69,51.75,5900.0,51.69,51.78,51.69,51.75,5900.0
2014-05-23 11:10:00,51.75,51.75,51.73,51.75,6600.0,51.75,51.75,51.73,51.75,6600.0
2014-05-23 11:15:00,51.75,51.79,51.75,51.77,12200.0,51.75,51.79,51.75,51.77,12200.0
2014-05-23 11:20:00,51.76,51.81,51.76,51.76,11800.0,51.76,51.81,51.76,51.76,11800.0
2014-05-23 11:25:00,51.75,51.79,51.75,51.75,7000.0,51.75,51.79,51.75,51.75,7000.0
2014-05-23 11:30:00,51.76,51.79,51.74,51.75,4800.0,51.76,51.79,51.74,51.75,4800.0
2014-05-23 11:35:00,51.76,51.82,51.76,51.82,4700.0,51.76,51.82,51.76,51.82,4700.0
2014-05-23 11:40:00,51.83,51.86,51.81,51.82,8100.0,51.83,51.86,51.81,51.82,8100.0
2014-05-23 11:45:00,51.82,51.84,51.78,51.81,3200.0,51.82,51.84,51.78,51.81,3200.0
2014-05-23 11:50:00,51.81,51.85,51.81,51.83,3800.0,51.81,51.85,51.81,51.83,3800.0
2014-05-23 11:55:00,51.83,51.83,51.72,51.75,6900.0,51.83,51.83,51.72,51.75,6900.0
2014-05-23 12:00:00,51.75,51.78,51.73,51.78,2000.0,51.75,51.78,51.73,51.78,2000.0
2014-05-23 12:05:00,51.78,51.79,51.74,51.74,4100.0,51.78,51.79,51.74,51.74,4100.0
2014-05-23 12:10:00,51.74,51.78,51.72,51.73,21400.0,51.74,51.78,51.72,51.73,21400.0
2014-05-23 12:15:00,51.72,51.72,51.67,51.67,5900.0,51.72,51.72,51.67,51.67,5900.0
2014-05-23 12:20:00,51.66,51.67,51.64,51.64,3500.0,51.66,51.67,51.64,51.64,3500.0
2014-05-23 12:25:00,51.64,51.71,51.63,51.68,5600.0,51.64,51.71,51.63,51.68,5600.0
2014-05-23 12:30:00,51.68,51.73,51.68,51.72,3900.0,51.68,51.73,51.68,51.72,3900.0
2014-05-23 12:35:00,51.72,51.72,51.69,51.69,3000.0,51.72,51.72,51.69,51.69,3000.0
2014-05-23 12:40:00,51.69,51.7,51.66,51.69,11400.0,51.69,51.7,51.66,51.69,11400.0
2014-05-23 12:45:00,51.69,51.72,51.69,51.72,4600.0,51.69,51.72,51.69,51.72,4600.0
2014-05-23 12:50:00,51.72,51.8,51.72,51.79,5400.0,51.72,51.8,51.72,51.79,5400.0
2014-05-23 12:55:00,51.8,51.83,51.77,51.77,15800.0,51.8,51.83,51.77,51.77,15800.0
2014-05-23 13:00:00,51.77,51.78,51.72,51.75,5900.0,51.77,51.78,51.72,51.75,5900.0
2014-05-23 13:05:00,51.75,51.77,51.74,51.75,6000.0,51.75,51.77,51.74,51.75,6000.0
2014-05-23 13:10:00,51.76,51.77,51.72,51.72,7500.0,51.76,51.77,51.72,51.72,7500.0
2014-05-23 13:15:00,51.73,51.77,51.72,51.77,12800.0,51.73,51.77,51.72,51.77,12800.0
2014-05-23 13:20:00,51.76,51.77,51.73,51.77,4800.0,51.76,51.77,51.73,51.77,4800.0
2014-05-23 13:25:00,51.76,51.79,51.75,51.78,13900.0,51.76,51.79,51.75,51.78,13900.0
2014-05-23 13:30:00,51.78,51.8,51.77,51.79,7400.0,51.78,51.8,51.77,51.79,7400.0
2014-05-23 13:35:00,51.79,51.83,51.75,51.83,14100.0,51.79,51.83,51.75,51.83,14100.0
2014-05-23 13:40:00,51.83,51.89,51.8,51.87,10100.0,51.83,51.89,51.8,51.87,10100.0
2014-05-23 13:45:00,51.88,51.88,51.83,51.88,9600.0,51.88,51.88,51.83,51.88,9600.0
2014-05-23 13:50:00,51.89,51.91,51.85,51.91,11300.0,51.89,51.91,51.85,51.91,11300.0
2014-05-23 13:55:00,51.9,51.91,51.88,51.91,6600.0,51.9,51.91,51.88,51.91,6600.0
2014-05-23 14:00:00,51.9,51.97,51.9,51.95,13000.0,51.9,51.97,51.9,51.95,13000.0
2014-05-23 14:05:00,51.94,51.95,51.92,51.93,9300.0,51.94,51.95,51.92,51.93,9300.0
2014-05-23 14:10:00,51.93,51.93,51.86,51.86,9700.0,51.93,51.93,51.86,51.86,9700.0
2014-05-23 14:15:00,51.86,51.91,51.83,51.9,13500.0,51.86,51.91,51.83,51.9,13500.0
2014-05-23 14:20:00,51.9,51.95,51.9,51.94,5400.0,51.9,51.95,51.9,51.94,5400.0
2014-05-23 14:25:00,51.95,51.97,51.92,51.92,7300.0,51.95,51.97,51.92,51.92,7300.0
2014-05-23 14:30:00,51.93,51.95,51.89,51.9,9800.0,51.93,51.95,51.89,51.9,9800.0
2014-05-23 14:35:00,51.88,51.95,51.88,51.95,6100.0,51.88,51.95,51.88,51.95,6100.0
2014-05-23 14:40:00,51.93,51.93,51.9,51.92,5200.0,51.93,51.93,51.9,51.92,5200.0
2014-05-23 14:45:00,51.92,51.95,51.9,51.91,6100.0,51.92,51.95,51.9,51.91,6100.0
2014-05-23 14:50:00,51.91,51.98,51.9,51.94,8100.0,51.91,51.98,51.9,51.94,8100.0
2014-05-23 14:55:00,51.93,51.95,51.93,51.95,6500.0,51.93,51.95,51.93,51.95,6500.0
2014-05-23 15:00:00,51.94,52.0,51.94,51.98,11600.0,51.94,52.0,51.94,51.98,11600.0
2014-05-23 15:05:00,51.98,52.0,51.98,51.99,6500.0,51.98,52.0,51.98,51.99,6500.0
2014-05-23 15:10:00,51.98,52.03,51.98,52.03,35400.0,51.98,52.03,51.98,52.03,35400.0
2014-05-23 15:15:00,52.02,52.03,52.0,52.0,6900.0,52.02,52.03,52.0,52.0,6900.0
2014-05-23 15:20:00,52.0,52.04,52.0,52.04,9400.0,52.0,52.04,52.0,52.04,9400.0
2014-05-23 15:25:00,52.04,52.06,52.01,52.06,17000.0,52.04,52.06,52.01,52.06,17000.0
2014-05-23 15:30:00,52.05,52.06,52.04,52.06,21600.0,52.05,52.06,52.04,52.06,21600.0
2014-05-23 15:35:00,52.06,52.06,51.99,52.02,26400.0,52.06,52.06,51.99,52.02,26400.0
2014-05-23 15:40:00,52.02,52.03,51.98,52.03,29800.0,52.02,52.03,51.98,52.03,29800.0
2014-05-23 15:45:00,52.02,52.05,52.0,52.04,48200.0,52.02,52.05,52.0,52.04,48200.0
2014-05-23 15:50:00,52.04,52.06,52.03,52.05,33300.0,52.04,52.06,52.03,52.05,33300.0
2014-05-23 15:55:00,52.05,52.06,51.98,52.0,83900.0,52.05,52.06,51.98,52.0,83900.0
2014-05-27 09:30:00,52.05,52.19,51.91,51.93,69400.0,52.05,52.19,51.91,51.93,69400.0
2014-05-27 09:35:00,51.93,52.09,51.89,52.04,30900.0,51.93,52.09,51.89,52.04,30900.0
2014-05-27 09:40:00,52.02,52.27,52.0,52.2,18900.0,52.02,52.27,52.0,52.2,18900.0
2014-05-27 09:45:00,52.2,52.43,52.2,52.42,25900.0,52.2,52.43,52.2,52.42,25900.0
2014-05-27 09:50:00,52.42,52.43,52.24,52.36,14700.0,52.42,52.43,52.24,52.36,14700.0
2014-05-27 09:55:00,52.35,52.4,52.29,52.32,18900.0,52.35,52.4,52.29,52.32,18900.0
2014-05-27 10:00:00,52.32,52.39,52.3,52.35,10800.0,52.32,52.39,52.3,52.35,10800.0
2014-05-27 10:05:00,52.35,52.49,52.32,52.48,16600.0,52.35,52.49,52.32,52.48,16600.0
2014-05-27 10:10:00,52.46,52.61,52.42,52.61,40300.0,52.46,52.61,52.42,52.61,40300.0
2014-05-27 10:15:00,52.6,52.64,52.59,52.6,17200.0,52.6,52.64,52.59,52.6,17200.0
2014-05-27 10:20:00,52.59,52.62,52.51,52.53,10500.0,52.59,52.62,52.51,52.53,10500.0
2014-05-27 10:25:00,52.53,52.6,52.5,52.6,13300.0,52.53,52.6,52.5,52.6,13300.0
2014-05-27 10:30:00,52.59,52.66,52.58,52.63,8100.0,52.59,52.66,52.58,52.63,8100.0
2014-05-27 10:35:00,52.66,52.7,52.59,52.59,14600.0,52.66,52.7,52.59,52.59,14600.0
2014-05-27 10:40:00,52.58,52.7,52.57,52.68,10700.0,52.58,52.7,52.57,52.68,10700.0
2014-05-27 10:45:00,52.68,52.74,52.63,52.73,11200.0,52.68,52.74,52.63,52.73,11200.0
2014-05-27 10:50:00,52.74,52.75,52.65,52.68,5900.0,52.74,52.75,52.65,52.68,5900.0
2014-05-27 10:55:00,52.7,52.7,52.59,52.59,7800.0,52.7,52.7,52.59,52.59,7800.0
2014-05-27 11:00:00,52.59,52.6,52.56,52.56,9200.0,52.59,52.6,52.56,52.56,9200.0
2014-05-27 11:05:00,52.57,52.61,52.57,52.57,17100.0,52.57,52.61,52.57,52.57,17100.0
2014-05-27 11:10:00,52.56,52.59,52.56,52.57,5700.0,52.56,52.59,52.56,52.57,5700.0
2014-05-27 11:15:00,52.55,52.55,52.44,52.44,19200.0,52.55,52.55,52.44,52.44,19200.0
2014-05-27 11:20:00,52.43,52.44,52.38,52.4,9200.0,52.43,52.44,52.38,52.4,9200.0
2014-05-27 11:25:00,52.4,52.41,52.34,52.35,45900.0,52.4,52.41,52.34,52.35,45900.0
2014-05-27 11:30:00,52.35,52.38,52.3,52.3,44400.0,52.35,52.38,52.3,52.3,44400.0
2014-05-27 11:35:00,52.31,52.37,52.29,52.37,28400.0,52.31,52.37,52.29,52.37,28400.0
2014-05-27 11:40:00,52.38,52.4,52.35,52.37,12500.0,52.38,52.4,52.35,52.37,12500.0
2014-05-27 11:45:00,52.37,52.43,52.36,52.42,11100.0,52.37,52.43,52.36,52.42,11100.0
2014-05-27 11:50:00,52.42,52.43,52.34,52.35,9000.0,52.42,52.43,52.34,52.35,9000.0
2014-05-27 11:55:00,52.35,52.37,52.3,52.3,8300.0,52.35,52.37,52.3,52.3,8300.0
2014-05-27 12:00:00,52.3,52.3,52.26,52.29,8300.0,52.3,52.3,52.26,52.29,8300.0
2014-05-27 12:05:00,52.28,52.38,52.28,52.38,2100.0,52.28,52.38,52.28,52.38,2100.0
2014-05-27 12:10:00,52.37,52.4,52.34,52.35,12400.0,52.37,52.4,52.34,52.35,12400.0
2014-05-27 12:15:00,52.35,52.35,52.27,52.3,5400.0,52.35,52.35,52.27,52.3,5400.0
2014-05-27 12:20:00,52.3,52.32,52.28,52.28,7400.0,52.3,52.32,52.28,52.28,7400.0
2014-05-27 12:25:00,52.27,52.28,52.23,52.27,6800.0,52.27,52.28,52.23,52.27,6800.0
2014-05-27 12:30:00,52.27,52.34,52.27,52.34,3500.0,52.27,52.34,52.27,52.34,3500.0
2014-05-27 12:35:00,52.34,52.35,52.32,52.34,7000.0,52.34,52.35,52.32,52.34,7000.0
2014-05-27 12:40:00,52.35,52.35,52.28,52.33,5400.0,52.35,52.35,52.28,52.33,5400.0
2014-05-27 12:45:00,52.33,52.38,52.33,52.37,5400.0,52.33,52.38,52.33,52.37,5400.0
2014-05-27 12:50:00,52.36,52.36,52.29,52.29,5000.0,52.36,52.36,52.29,52.29,5000.0
2014-05-27 12:55:00,52.28,52.3,52.28,52.29,6300.0,52.28,52.3,52.28,52.29,6300.0
2014-05-27 13:00:00,52.29,52.29,52.22,52.28,6200.0,52.29,52.29,52.22,52.28,6200.0
2014-05-27 13:05:00,52.27,52.35,52.25,52.28,19900.0,52.27,52.35,52.25,52.28,19900.0
2014-05-27 13:10:00,52.29,52.31,52.26,52.31,6800.0,52.29,52.31,52.26,52.31,6800.0
2014-05-27 13:15:00,52.31,52.34,52.3,52.3,9600.0,52.31,52.34,52.3,52.3,9600.0
2014-05-27 13:20:00,52.3,52.3,52.25,52.25,5300.0,52.3,52.3,52.25,52.25,5300.0
2014-05-27 13:25:00,52.24,52.25,52.22,52.23,6000.0,52.24,52.25,52.22,52.23,6000.0
2014-05-27 13:30:00,52.24,52.26,52.16,52.17,18800.0,52.24,52.26,52.16,52.17,18800.0
2014-05-27 13:35:00,52.19,52.25,52.17,52.25,10200.0,52.19,52.25,52.17,52.25,10200.0
2014-05-27 13:40:00,52.25,52.29,52.23,52.27,8000.0,52.25,52.29,52.23,52.27,8000.0
2014-05-27 13:45:00,52.28,52.38,52.28,52.37,10100.0,52.28,52.38,52.28,52.37,10100.0
2014-05-27 13:50:00,52.38,52.45,52.38,52.45,5700.0,52.38,52.45,52.38,52.45,5700.0
2014-05-27 13:55:00,52.45,52.48,52.42,52.44,12400.0,52.45,52.48,52.42,52.44,12400.0
2014-05-27 14:00:00,52.44,52.45,52.4,52.4,5500.0,52.44,52.45,52.4,52.4,5500.0
2014-05-27 14:05:00,52.41,52.41,52.37,52.41,8700.0,52.41,52.41,52.37,52.41,8700.0
2014-05-27 14:10:00,52.41,52.44,52.38,52.39,8800.0,52.41,52.44,52.38,52.39,8800.0
2014-05-27 14:15:00,52.39,52.39,52.36,52.38,4900.0,52.39,52.39,52.36,52.38,4900.0
2014-05-27 14:20:00,52.39,52.46,52.39,52.44,12800.0,52.39,52.46,52.39,52.44,12800.0
2014-05-27 14:25:00,52.43,52.44,52.4,52.4,6700.0,52.43,52.44,52.4,52.4,6700.0
2014-05-27 14:30:00,52.39,52.39,52.32,52.37,25000.0,52.39,52.39,52.32,52.37,25000.0
2014-05-27 14:35:00,52.36,52.37,52.32,52.35,12400.0,52.36,52.37,52.32,52.35,12400.0
2014-05-27 14:40:00,52.35,52.4,52.35,52.4,8000.0,52.35,52.4,52.35,52.4,8000.0
2014-05-27 14:45:00,52.39,52.41,52.34,52.4,10900.0,52.39,52.41,52.34,52.4,10900.0
2014-05-27 14:50:00,52.4,52.46,52.4,52.44,12700.0,52.4,52.46,52.4,52.44,12700.0
2014-05-27 14:55:00,52.44,52.44,52.38,52.39,8700.0,52.44,52.44,52.38,52.39,8700.0
2014-05-27 15:00:00,52.39,52.43,52.33,52.43,12400.0,52.39,52.43,52.33,52.43,12400.0
2014-05-27 15:05:00,52.41,52.43,52.31,52.34,24000.0,52.41,52.43,52.31,52.34,24000.0
2014-05-27 15:10:00,52.35,52.38,52.33,52.33,16000.0,52.35,52.38,52.33,52.33,16000.0
2014-05-27 15:15:00,52.33,52.36,52.31,52.31,19700.0,52.33,52.36,52.31,52.31,19700.0
2014-05-27 15:20:00,52.32,52.35,52.3,52.34,13200.0,52.32,52.35,52.3,52.34,13200.0
2014-05-27 15:25:00,52.34,52.4,52.34,52.4,38000.0,52.34,52.4,52.34,52.4,38000.0
2014-05-27 15:30:00,52.4,52.42,52.39,52.41,32000.0,52.4,52.42,52.39,52.41,32000.0
2014-05-27 15:35:00,52.4,52.46,52.38,52.46,24300.0,52.4,52.46,52.38,52.46,24300.0
2014-05-27 15:40:00,52.46,52.49,52.45,52.49,34100.0,52.46,52.49,52.45,52.49,34100.0
2014-05-27 15:45:00,52.49,52.49,52.45,52.47,31900.0,52.49,52.49,52.45,52.47,31900.0
2014-05-27 15:50:00,52.48,52.51,52.48,52.5,49500.0,52.48,52.51,52.48,52.5,49500.0
2014-05-27 15:55:00,52.51,52.51,52.4,52.47,107700.0,52.51,52.51,52.4,52.47,107700.0
2014-05-28 09:30:00,52.58,52.65,52.3,52.3,32600.0,52.58,52.65,52.3,52.3,32600.0
2014-05-28 09:35:00,52.29,52.44,52.19,52.35,17700.0,52.29,52.44,52.19,52.35,17700.0
2014-05-28 09:40:00,52.35,52.46,52.27,52.46,17100.0,52.35,52.46,52.27,52.46,17100.0
2014-05-28 09:45:00,52.49,52.49,52.23,52.25,17200.0,52.49,52.49,52.23,52.25,17200.0
2014-05-28 09:50:00,52.24,52.24,52.04,52.04,17400.0,52.24,52.24,52.04,52.04,17400.0
2014-05-28 09:55:00,52.03,52.11,51.96,52.08,17300.0,52.03,52.11,51.96,52.08,17300.0
2014-05-28 10:00:00,52.08,52.14,51.96,52.11,14700.0,52.08,52.14,51.96,52.11,14700.0
2014-05-28 10:05:00,52.12,52.12,51.93,51.95,28200.0,52.12,52.12,51.93,51.95,28200.0
2014-05-28 10:10:00,51.95,52.03,51.86,51.94,22900.0,51.95,52.03,51.86,51.94,22900.0
2014-05-28 10:15:00,51.94,51.95,51.83,51.83,17600.0,51.94,51.95,51.83,51.83,17600.0
2014-05-28 10:20:00,51.82,51.92,51.82,51.84,26700.0,51.82,51.92,51.82,51.84,26700.0
2014-05-28 10:25:00,51.85,51.95,51.84,51.9,11400.0,51.85,51.95,51.84,51.9,11400.0
2014-05-28 10:30:00,51.91,51.91,51.81,51.82,8900.0,51.91,51.91,51.81,51.82,8900.0
2014-05-28 10:35:00,51.81,51.88,51.75,51.76,20600.0,51.81,51.88,51.75,51.76,20600.0
2014-05-28 10:40:00,51.77,51.78,51.7,51.72,22800.0,51.77,51.78,51.7,51.72,22800.0
2014-05-28 10:45:00,51.72,51.72,51.61,51.61,20200.0,51.72,51.72,51.61,51.61,20200.0
2014-05-28 10:50:00,51.62,51.74,51.59,51.73,10500.0,51.62,51.74,51.59,51.73,10500.0
2014-05-28 10:55:00,51.73,51.9,51.73,51.89,70500.0,51.73,51.9,51.73,51.89,70500.0
2014-05-28 11:00:00,51.89,51.95,51.87,51.93,13800.0,51.89,51.95,51.87,51.93,13800.0
2014-05-28 11:05:00,51.93,51.95,51.88,51.95,17800.0,51.93,51.95,51.88,51.95,17800.0
2014-05-28 11:10:00,51.95,51.97,51.91,51.91,35900.0,51.95,51.97,51.91,51.91,35900.0
2014-05-28 11:15:00,51.91,51.93,51.87,51.9,9600.0,51.91,51.93,51.87,51.9,9600.0
2014-05-28 11:20:00,51.89,51.91,51.79,51.79,24600.0,51.89,51.91,51.79,51.79,24600.0
2014-05-28 11:25:00,51.8,51.87,51.71,51.86,34500.0,51.8,51.87,51.71,51.86,34500.0
2014-05-28 11:30:00,51.86,51.93,51.85,51.9,11800.0,51.86,51.93,51.85,51.9,11800.0
2014-05-28 11:35:00,51.9,51.95,51.87,51.89,19800.0,51.9,51.95,51.87,51.89,19800.0
2014-05-28 11:40:00,51.89,51.92,51.88,51.91,9100.0,51.89,51.92,51.88,51.91,9100.0
2014-05-28 11:45:00,51.92,51.92,51.79,51.8,12400.0,51.92,51.92,51.79,51.8,12400.0
2014-05-28 11:50:00,51.79,51.8,51.72,51.73,13900.0,51.79,51.8,51.72,51.73,13900.0
2014-05-28 11:55:00,51.73,51.75,51.71,51.75,8200.0,51.73,51.75,51.71,51.75,8200.0
2014-05-28 12:00:00,51.75,51.84,51.74,51.81,9300.0,51.75,51.84,51.74,51.81,9300.0
2014-05-28 12:05:00,51.81,51.89,51.8,51.84,7400.0,51.81,51.89,51.8,51.84,7400.0
2014-05-28 12:10:00,51.84,51.9,51.82,51.9,15100.0,51.84,51.9,51.82,51.9,15100.0
2014-05-28 12:15:00,51.9,51.9,51.81,51.85,8900.0,51.9,51.9,51.81,51.85,8900.0
2014-05-28 12:20:00,51.85,51.87,51.79,51.79,4600.0,51.85,51.87,51.79,51.79,4600.0
2014-05-28 12:25:00,51.79,51.82,51.77,51.81,6700.0,51.79,51.82,51.77,51.81,6700.0
2014-05-28 12:30:00,51.81,51.82,51.77,51.81,4000.0,51.81,51.82,51.77,51.81,4000.0
2014-05-28 12:35:00,51.81,51.82,51.78,51.79,7800.0,51.81,51.82,51.78,51.79,7800.0
2014-05-28 12:40:00,51.78,51.86,51.77,51.78,6100.0,51.78,51.86,51.77,51.78,6100.0
2014-05-28 12:45:00,51.77,51.8,51.77,51.78,4600.0,51.77,51.8,51.77,51.78,4600.0
2014-05-28 12:50:00,51.77,51.79,51.75,51.77,6400.0,51.77,51.79,51.75,51.77,6400.0
2014-05-28 12:55:00,51.77,51.77,51.72,51.72,26100.0,51.77,51.77,51.72,51.72,26100.0
2014-05-28 13:00:00,51.71,51.75,51.7,51.73,8700.0,51.71,51.75,51.7,51.73,8700.0
2014-05-28 13:05:00,51.74,51.74,51.72,51.74,3100.0,51.74,51.74,51.72,51.74,3100.0
2014-05-28 13:10:00,51.75,51.78,51.74,51.76,8200.0,51.75,51.78,51.74,51.76,8200.0
2014-05-28 13:15:00,51.76,51.77,51.72,51.75,10700.0,51.76,51.77,51.72,51.75,10700.0
2014-05-28 13:20:00,51.75,51.75,51.72,51.73,10300.0,51.75,51.75,51.72,51.73,10300.0
2014-05-28 13:25:00,51.73,51.73,51.67,51.67,8600.0,51.73,51.73,51.67,51.67,8600.0
2014-05-28 13:30:00,51.68,51.7,51.66,51.69,8800.0,51.68,51.7,51.66,51.69,8800.0
2014-05-28 13:35:00,51.72,51.73,51.69,51.7,5500.0,51.72,51.73,51.69,51.7,5500.0
2014-05-28 13:40:00,51.7,51.7,51.6,51.61,8100.0,51.7,51.7,51.6,51.61,8100.0
2014-05-28 13:45:00,51.62,51.65,51.6,51.63,10000.0,51.62,51.65,51.6,51.63,10000.0
2014-05-28 13:50:00,51.63,51.74,51.62,51.71,23000.0,51.63,51.74,51.62,51.71,23000.0
2014-05-28 13:55:00,51.7,51.7,51.65,51.67,9500.0,51.7,51.7,51.65,51.67,9500.0
2014-05-28 14:00:00,51.67,51.68,51.58,51.59,20400.0,51.67,51.68,51.58,51.59,20400.0
2014-05-28 14:05:00,51.58,51.63,51.57,51.62,14300.0,51.58,51.63,51.57,51.62,14300.0
2014-05-28 14:10:00,51.62,51.68,51.61,51.64,7400.0,51.62,51.68,51.61,51.64,7400.0
2014-05-28 14:15:00,51.65,51.68,51.64,51.68,8300.0,51.65,51.68,51.64,51.68,8300.0
2014-05-28 14:20:00,51.67,51.73,51.65,51.66,19100.0,51.67,51.73,51.65,51.66,19100.0
2014-05-28 14:25:00,51.65,51.66,51.6,51.61,14700.0,51.65,51.66,51.6,51.61,14700.0
2014-05-28 14:30:00,51.62,51.62,51.57,51.58,10200.0,51.62,51.62,51.57,51.58,10200.0
2014-05-28 14:35:00,51.58,51.62,51.58,51.61,10600.0,51.58,51.62,51.58,51.61,10600.0
2014-05-28 14:40:00,51.61,51.62,51.57,51.6,24000.0,51.61,51.62,51.57,51.6,24000.0
2014-05-28 14:45:00,51.58,51.61,51.57,51.59,14700.0,51.58,51.61,51.57,51.59,14700.0
2014-05-28 14:50:00,51.6,51.62,51.56,51.58,22200.0,51.6,51.62,51.56,51.58,22200.0
2014-05-28 14:55:00,51.57,51.6,51.57,51.58,10900.0,51.57,51.6,51.57,51.58,10900.0
2014-05-28 15:00:00,51.57,51.64,51.56,51.61,25300.0,51.57,51.64,51.56,51.61,25300.0
2014-05-28 15:05:00,51.61,51.65,51.59,51.61,26300.0,51.61,51.65,51.59,51.61,26300.0
2014-05-28 15:10:00,51.6,51.69,51.58,51.69,17300.0,51.6,51.69,51.58,51.69,17300.0
2014-05-28 15:15:00,51.68,51.72,51.66,51.72,22600.0,51.68,51.72,51.66,51.72,22600.0
2014-05-28 15:20:00,51.71,51.72,51.67,51.67,22200.0,51.71,51.72,51.67,51.67,22200.0
2014-05-28 15:25:00,51.68,51.7,51.65,51.7,46700.0,51.68,51.7,51.65,51.7,46700.0
2014-05-28 15:30:00,51.69,51.76,51.69,51.74,19900.0,51.69,51.76,51.69,51.74,19900.0
2014-05-28 15:35:00,51.74,51.74,51.66,51.69,53200.0,51.74,51.74,51.66,51.69,53200.0
2014-05-28 15:40:00,51.69,51.69,51.63,51.67,46600.0,51.69,51.69,51.63,51.67,46600.0
2014-05-28 15:45:00,51.66,51.74,51.65,51.74,104100.0,51.66,51.74,51.65,51.74,104100.0
2014-05-28 15:50:00,51.74,51.77,51.73,51.74,76600.0,51.74,51.77,51.73,51.74,76600.0
2014-05-28 15:55:00,51.74,51.77,51.71,51.72,66500.0,51.74,51.77,51.71,51.72,66500.0
2014-05-29 09:30:00,51.88,51.99,51.74,51.82,36800.0,51.88,51.99,51.74,51.82,36800.0
2014-05-29 09:35:00,51.9,52.17,51.9,52.17,104200.0,51.9,52.17,51.9,52.17,104200.0
2014-05-29 09:40:00,52.18,52.3,52.11,52.27,26100.0,52.18,52.3,52.11,52.27,26100.0
2014-05-29 09:45:00,52.27,52.37,52.22,52.29,18900.0,52.27,52.37,52.22,52.29,18900.0
2014-05-29 09:50:00,52.29,52.5,52.24,52.26,62000.0,52.29,52.5,52.24,52.26,62000.0
2014-05-29 09:55:00,52.28,52.36,52.28,52.33,11600.0,52.28,52.36,52.28,52.33,11600.0
2014-05-29 10:00:00,52.32,52.36,52.21,52.22,47600.0,52.32,52.36,52.21,52.22,47600.0
2014-05-29 10:05:00,52.2,52.3,52.19,52.27,78500.0,52.2,52.3,52.19,52.27,78500.0
2014-05-29 10:10:00,52.28,52.28,52.17,52.2,42100.0,52.28,52.28,52.17,52.2,42100.0
2014-05-29 10:15:00,52.19,52.3,52.18,52.25,43800.0,52.19,52.3,52.18,52.25,43800.0
2014-05-29 10:20:00,52.24,52.35,52.2,52.2,20600.0,52.24,52.35,52.2,52.2,20600.0
2014-05-29 10:25:00,52.2,52.26,52.17,52.21,21900.0,52.2,52.26,52.17,52.21,21900.0
2014-05-29 10:30:00,52.21,52.3,52.19,52.25,34100.0,52.21,52.3,52.19,52.25,34100.0
2014-05-29 10:35:00,52.27,52.36,52.25,52.27,26600.0,52.27,52.36,52.25,52.27,26600.0
2014-05-29 10:40:00,52.25,52.35,52.23,52.29,22000.0,52.25,52.35,52.23,52.29,22000.0
2014-05-29 10:45:00,52.29,52.35,52.26,52.27,16600.0,52.29,52.35,52.26,52.27,16600.0
2014-05-29 10:50:00,52.28,52.31,52.21,52.29,25600.0,52.28,52.31,52.21,52.29,25600.0
2014-05-29 10:55:00,52.3,52.37,52.27,52.27,20400.0,52.3,52.37,52.27,52.27,20400.0
2014-05-29 11:00:00,52.28,52.3,52.23,52.28,14300.0,52.28,52.3,52.23,52.28,14300.0
2014-05-29 11:05:00,52.28,52.38,52.24,52.36,17400.0,52.28,52.38,52.24,52.36,17400.0
2014-05-29 11:10:00,52.36,52.48,52.36,52.47,13200.0,52.36,52.48,52.36,52.47,13200.0
2014-05-29 11:15:00,52.46,52.47,52.41,52.41,12500.0,52.46,52.47,52.41,52.41,12500.0
2014-05-29 11:20:00,52.42,52.56,52.42,52.56,21400.0,52.42,52.56,52.42,52.56,21400.0
2014-05-29 11:25:00,52.56,52.56,52.45,52.52,12300.0,52.56,52.56,52.45,52.52,12300.0
2014-05-29 11:30:00,52.52,52.63,52.52,52.55,13800.0,52.52,52.63,52.52,52.55,13800.0
2014-05-29 11:35:00,52.55,52.59,52.5,52.51,11300.0,52.55,52.59,52.5,52.51,11300.0
2014-05-29 11:40:00,52.51,52.52,52.41,52.45,11400.0,52.51,52.52,52.41,52.45,11400.0
2014-05-29 11:45:00,52.45,52.47,52.41,52.42,13000.0,52.45,52.47,52.41,52.42,13000.0
2014-05-29 11:50:00,52.42,52.46,52.4,52.44,17100.0,52.42,52.46,52.4,52.44,17100.0
2014-05-29 11:55:00,52.44,52.53,52.41,52.52,15100.0,52.44,52.53,52.41,52.52,15100.0
2014-05-29 12:00:00,52.52,52.59,52.52,52.59,12300.0,52.52,52.59,52.52,52.59,12300.0
2014-05-29 12:05:00,52.6,52.6,52.52,52.59,16600.0,52.6,52.6,52.52,52.59,16600.0
2014-05-29 12:10:00,52.6,52.66,52.58,52.65,23100.0,52.6,52.66,52.58,52.65,23100.0
2014-05-29 12:15:00,52.64,52.65,52.57,52.6,14300.0,52.64,52.65,52.57,52.6,14300.0
2014-05-29 12:20:00,52.59,52.59,52.45,52.45,14700.0,52.59,52.59,52.45,52.45,14700.0
2014-05-29 12:25:00,52.45,52.5,52.4,52.48,16800.0,52.45,52.5,52.4,52.48,16800.0
2014-05-29 12:30:00,52.48,52.51,52.42,52.43,9000.0,52.48,52.51,52.42,52.43,9000.0
2014-05-29 12:35:00,52.45,52.53,52.45,52.48,10100.0,52.45,52.53,52.45,52.48,10100.0
2014-05-29 12:40:00,52.47,52.57,52.46,52.54,13500.0,52.47,52.57,52.46,52.54,13500.0
2014-05-29 12:45:00,52.55,52.63,52.55,52.62,15800.0,52.55,52.63,52.55,52.62,15800.0
2014-05-29 12:50:00,52.62,52.71,52.62,52.7,15200.0,52.62,52.71,52.62,52.7,15200.0
2014-05-29 12:55:00,52.7,52.76,52.68,52.71,17600.0,52.7,52.76,52.68,52.71,17600.0
2014-05-29 13:00:00,52.7,52.77,52.7,52.76,15900.0,52.7,52.77,52.7,52.76,15900.0
2014-05-29 13:05:00,52.76,52.76,52.62,52.62,9500.0,52.76,52.76,52.62,52.62,9500.0
2014-05-29 13:10:00,52.62,52.63,52.59,52.62,9100.0,52.62,52.63,52.59,52.62,9100.0
2014-05-29 13:15:00,52.63,52.69,52.63,52.66,8600.0,52.63,52.69,52.63,52.66,8600.0
2014-05-29 13:20:00,52.66,52.66,52.57,52.58,13700.0,52.66,52.66,52.57,52.58,13700.0
2014-05-29 13:25:00,52.58,52.64,52.58,52.61,8700.0,52.58,52.64,52.58,52.61,8700.0
2014-05-29 13:30:00,52.6,52.64,52.59,52.59,14000.0,52.6,52.64,52.59,52.59,14000.0
2014-05-29 13:35:00,52.59,52.59,52.53,52.54,16000.0,52.59,52.59,52.53,52.54,16000.0
2014-05-29 13:40:00,52.54,52.66,52.54,52.66,11700.0,52.54,52.66,52.54,52.66,11700.0
2014-05-29 13:45:00,52.66,52.71,52.64,52.64,12500.0,52.66,52.71,52.64,52.64,12500.0
2014-05-29 13:50:00,52.64,52.68,52.63,52.66,23400.0,52.64,52.68,52.63,52.66,23400.0
2014-05-29 13:55:00,52.66,52.68,52.6,52.6,16500.0,52.66,52.68,52.6,52.6,16500.0
2014-05-29 14:00:00,52.59,52.66,52.59,52.62,15500.0,52.59,52.66,52.59,52.62,15500.0
2014-05-29 14:05:00,52.61,52.64,52.61,52.64,12200.0,52.61,52.64,52.61,52.64,12200.0
2014-05-29 14:10:00,52.64,52.69,52.6,52.62,17100.0,52.64,52.69,52.6,52.62,17100.0
2014-05-29 14:15:00,52.63,52.69,52.63,52.69,9100.0,52.63,52.69,52.63,52.69,9100.0
2014-05-29 14:20:00,52.69,52.71,52.65,52.69,10000.0,52.69,52.71,52.65,52.69,10000.0
2014-05-29 14:25:00,52.68,52.71,52.64,52.67,10500.0,52.68,52.71,52.64,52.67,10500.0
2014-05-29 14:30:00,52.67,52.67,52.64,52.64,14000.0,52.67,52.67,52.64,52.64,14000.0
2014-05-29 14:35:00,52.65,52.72,52.65,52.71,24900.0,52.65,52.72,52.65,52.71,24900.0
2014-05-29 14:40:00,52.71,52.72,52.61,52.67,20900.0,52.71,52.72,52.61,52.67,20900.0
2014-05-29 14:45:00,52.67,52.67,52.59,52.6,42600.0,52.67,52.67,52.59,52.6,42600.0
2014-05-29 14:50:00,52.6,52.61,52.52,52.56,34700.0,52.6,52.61,52.52,52.56,34700.0
2014-05-29 14:55:00,52.56,52.61,52.53,52.61,27700.0,52.56,52.61,52.53,52.61,27700.0
2014-05-29 15:00:00,52.61,52.62,52.55,52.61,30500.0,52.61,52.62,52.55,52.61,30500.0
2014-05-29 15:05:00,52.61,52.61,52.55,52.55,25000.0,52.61,52.61,52.55,52.55,25000.0
2014-05-29 15:10:00,52.55,52.55,52.49,52.5,27500.0,52.55,52.55,52.49,52.5,27500.0
2014-05-29 15:15:00,52.51,52.57,52.51,52.55,28200.0,52.51,52.57,52.51,52.55,28200.0
2014-05-29 15:20:00,52.57,52.61,52.57,52.61,25600.0,52.57,52.61,52.57,52.61,25600.0
2014-05-29 15:25:00,52.61,52.63,52.55,52.6,48100.0,52.61,52.63,52.55,52.6,48100.0
2014-05-29 15:30:00,52.6,52.62,52.58,52.61,49400.0,52.6,52.62,52.58,52.61,49400.0
2014-05-29 15:35:00,52.61,52.65,52.6,52.6,33200.0,52.61,52.65,52.6,52.6,33200.0
2014-05-29 15:40:00,52.6,52.63,52.58,52.62,49800.0,52.6,52.63,52.58,52.62,49800.0
2014-05-29 15:45:00,52.62,52.71,52.62,52.7,76100.0,52.62,52.71,52.62,52.7,76100.0
2014-05-29 15:50:00,52.69,52.71,52.6,52.65,96500.0,52.69,52.71,52.6,52.65,96500.0
2014-05-29 15:55:00,52.65,52.7,52.65,52.69,95200.0,52.65,52.7,52.65,52.69,95200.0
2014-05-30 09:30:00,52.69,52.79,52.58,52.59,28700.0,52.69,52.79,52.58,52.59,28700.0
2014-05-30 09:35:00,52.49,52.49,52.27,52.41,9200.0,52.49,52.49,52.27,52.41,9200.0
2014-05-30 09:40:00,52.36,52.5,52.36,52.45,5800.0,52.36,52.5,52.36,52.45,5800.0
2014-05-30 09:45:00,52.45,52.45,52.2,52.21,18200.0,52.45,52.45,52.2,52.21,18200.0
2014-05-30 09:50:00,52.2,52.24,52.12,52.23,8300.0,52.2,52.24,52.12,52.23,8300.0
2014-05-30 09:55:00,52.22,52.24,52.12,52.12,8400.0,52.22,52.24,52.12,52.12,8400.0
2014-05-30 10:00:00,52.13,52.37,52.11,52.35,17700.0,52.13,52.37,52.11,52.35,17700.0
2014-05-30 10:05:00,52.36,52.36,52.3,52.33,2700.0,52.36,52.36,52.3,52.33,2700.0
2014-05-30 10:10:00,52.33,52.33,52.25,52.3,10400.0,52.33,52.33,52.25,52.3,10400.0
2014-05-30 10:15:00,52.34,52.46,52.26,52.26,5400.0,52.34,52.46,52.26,52.26,5400.0
2014-05-30 10:20:00,52.25,52.25,52.14,52.14,11400.0,52.25,52.25,52.14,52.14,11400.0
2014-05-30 10:25:00,52.13,52.26,52.13,52.25,10700.0,52.13,52.26,52.13,52.25,10700.0
2014-05-30 10:30:00,52.24,52.32,52.24,52.27,7500.0,52.24,52.32,52.24,52.27,7500.0
2014-05-30 10:35:00,52.26,52.29,52.16,52.23,9800.0,52.26,52.29,52.16,52.23,9800.0
2014-05-30 10:40:00,52.23,52.28,52.17,52.17,14300.0,52.23,52.28,52.17,52.17,14300.0
2014-05-30 10:45:00,52.17,52.23,52.17,52.22,19400.0,52.17,52.23,52.17,52.22,19400.0
2014-05-30 10:50:00,52.21,52.29,52.21,52.29,9700.0,52.21,52.29,52.21,52.29,9700.0
2014-05-30 10:55:00,52.29,52.29,52.19,52.19,4400.0,52.29,52.29,52.19,52.19,4400.0
2014-05-30 11:00:00,52.16,52.29,52.16,52.29,13500.0,52.16,52.29,52.16,52.29,13500.0
2014-05-30 11:05:00,52.3,52.34,52.29,52.29,8900.0,52.3,52.34,52.29,52.29,8900.0
2014-05-30 11:10:00,52.29,52.34,52.28,52.33,3400.0,52.29,52.34,52.28,52.33,3400.0
2014-05-30 11:15:00,52.34,52.35,52.3,52.3,4200.0,52.34,52.35,52.3,52.3,4200.0
2014-05-30 11:20:00,52.3,52.33,52.25,52.3,9200.0,52.3,52.33,52.25,52.3,9200.0
2014-05-30 11:25:00,52.31,52.31,52.25,52.29,5500.0,52.31,52.31,52.25,52.29,5500.0
2014-05-30 11:30:00,52.29,52.3,52.25,52.25,7800.0,52.29,52.3,52.25,52.25,7800.0
2014-05-30 11:35:00,52.25,52.28,52.25,52.28,4600.0,52.25,52.28,52.25,52.28,4600.0
2014-05-30 11:40:00,52.27,52.34,52.23,52.33,18900.0,52.27,52.34,52.23,52.33,18900.0
2014-05-30 11:45:00,52.34,52.45,52.34,52.43,44000.0,52.34,52.45,52.34,52.43,44000.0
2014-05-30 11:50:00,52.42,52.44,52.35,52.35,18300.0,52.42,52.44,52.35,52.35,18300.0
2014-05-30 11:55:00,52.37,52.38,52.35,52.38,8500.0,52.37,52.38,52.35,52.38,8500.0
2014-05-30 12:00:00,52.37,52.46,52.37,52.45,11700.0,52.37,52.46,52.37,52.45,11700.0
2014-05-30 12:05:00,52.44,52.47,52.42,52.44,10200.0,52.44,52.47,52.42,52.44,10200.0
2014-05-30 12:10:00,52.45,52.47,52.42,52.42,5900.0,52.45,52.47,52.42,52.42,5900.0
2014-05-30 12:15:00,52.41,52.44,52.4,52.44,6100.0,52.41,52.44,52.4,52.44,6100.0
2014-05-30 12:20:00,52.43,52.44,52.4,52.4,3800.0,52.43,52.44,52.4,52.4,3800.0
2014-05-30 12:25:00,52.39,52.39,52.25,52.28,12200.0,52.39,52.39,52.25,52.28,12200.0
2014-05-30 12:30:00,52.28,52.28,52.18,52.18,17500.0,52.28,52.28,52.18,52.18,17500.0
2014-05-30 12:35:00,52.17,52.19,52.1,52.1,9400.0,52.17,52.19,52.1,52.1,9400.0
2014-05-30 12:40:00,52.09,52.21,52.07,52.21,16400.0,52.09,52.21,52.07,52.21,16400.0
2014-05-30 12:45:00,52.2,52.27,52.19,52.25,16300.0,52.2,52.27,52.19,52.25,16300.0
2014-05-30 12:50:00,52.27,52.28,52.23,52.26,9400.0,52.27,52.28,52.23,52.26,9400.0
2014-05-30 12:55:00,52.26,52.29,52.23,52.26,12300.0,52.26,52.29,52.23,52.26,12300.0
2014-05-30 13:00:00,52.26,52.3,52.23,52.27,22700.0,52.26,52.3,52.23,52.27,22700.0
2014-05-30 13:05:00,52.27,52.29,52.23,52.23,6300.0,52.27,52.29,52.23,52.23,6300.0
2014-05-30 13:10:00,52.24,52.28,52.22,52.23,10700.0,52.24,52.28,52.22,52.23,10700.0
2014-05-30 13:15:00,52.24,52.24,52.14,52.17,13400.0,52.24,52.24,52.14,52.17,13400.0
2014-05-30 13:20:00,52.17,52.2,52.12,52.19,19900.0,52.17,52.2,52.12,52.19,19900.0
2014-05-30 13:25:00,52.2,52.23,52.18,52.2,38500.0,52.2,52.23,52.18,52.2,38500.0
2014-05-30 13:30:00,52.2,52.2,52.13,52.19,10000.0,52.2,52.2,52.13,52.19,10000.0
2014-05-30 13:35:00,52.19,52.2,52.11,52.11,10000.0,52.19,52.2,52.11,52.11,10000.0
2014-05-30 13:40:00,52.1,52.16,52.08,52.08,8700.0,52.1,52.16,52.08,52.08,8700.0
2014-05-30 13:45:00,52.09,52.14,52.08,52.13,11600.0,52.09,52.14,52.08,52.13,11600.0
2014-05-30 13:50:00,52.11,52.2,52.09,52.16,14300.0,52.11,52.2,52.09,52.16,14300.0
2014-05-30 13:55:00,52.16,52.22,52.14,52.19,17100.0,52.16,52.22,52.14,52.19,17100.0
2014-05-30 14:00:00,52.18,52.18,52.15,52.17,6100.0,52.18,52.18,52.15,52.17,6100.0
2014-05-30 14:05:00,52.17,52.27,52.16,52.27,15500.0,52.17,52.27,52.16,52.27,15500.0
2014-05-30 14:10:00,52.27,52.27,52.2,52.22,19100.0,52.27,52.27,52.2,52.22,19100.0
2014-05-30 14:15:00,52.21,52.23,52.19,52.22,6500.0,52.21,52.23,52.19,52.22,6500.0
2014-05-30 14:20:00,52.22,52.24,52.15,52.18,6700.0,52.22,52.24,52.15,52.18,6700.0
2014-05-30 14:25:00,52.2,52.21,52.16,52.21,11700.0,52.2,52.21,52.16,52.21,11700.0
2014-05-30 14:30:00,52.21,52.22,52.18,52.21,9700.0,52.21,52.22,52.18,52.21,9700.0
2014-05-30 14:35:00,52.2,52.22,52.19,52.19,4700.0,52.2,52.22,52.19,52.19,4700.0
2014-05-30 14:40:00,52.2,52.23,52.14,52.14,34900.0,52.2,52.23,52.14,52.14,34900.0
2014-05-30 14:45:00,52.14,52.2,52.14,52.19,7600.0,52.14,52.2,52.14,52.19,7600.0
2014-05-30 14:50:00,52.18,52.2,52.15,52.15,8800.0,52.18,52.2,52.15,52.15,8800.0
2014-05-30 14:55:00,52.15,52.2,52.1,52.1,16200.0,52.15,52.2,52.1,52.1,16200.0
2014-05-30 15:00:00,52.1,52.15,52.09,52.13,13600.0,52.1,52.15,52.09,52.13,13600.0
2014-05-30 15:05:00,52.13,52.19,52.13,52.17,11800.0,52.13,52.19,52.13,52.17,11800.0
2014-05-30 15:10:00,52.17,52.2,52.16,52.18,27500.0,52.17,52.2,52.16,52.18,27500.0
2014-05-30 15:15:00,52.18,52.21,52.17,52.17,23700.0,52.18,52.21,52.17,52.17,23700.0
2014-05-30 15:20:00,52.17,52.22,52.16,52.18,31600.0,52.17,52.22,52.16,52.18,31600.0
2014-05-30 15:25:00,52.17,52.29,52.17,52.28,34800.0,52.17,52.29,52.17,52.28,34800.0
2014-05-30 15:30:00,52.29,52.37,52.29,52.37,31900.0,52.29,52.37,52.29,52.37,31900.0
2014-05-30 15:35:00,52.37,52.48,52.37,52.44,59400.0,52.37,52.48,52.37,52.44,59400.0
2014-05-30 15:40:00,52.43,52.48,52.41,52.47,33800.0,52.43,52.48,52.41,52.47,33800.0
2014-05-30 15:45:00,52.46,52.47,52.41,52.42,57200.0,52.46,52.47,52.41,52.42,57200.0
2014-05-30 15:50:00,52.42,52.43,52.35,52.38,56000.0,52.42,52.43,52.35,52.38,56000.0
2014-05-30 15:55:00,52.38,52.42,52.35,52.36,107200.0,52.38,52.42,52.35,52.36,107200.0
2014-06-02 09:30:00,52.45,52.5,52.41,52.45,18200.0,52.45,52.5,52.41,52.45,18200.0
2014-06-02 09:35:00,52.39,52.42,52.24,52.24,32500.0,52.39,52.42,52.24,52.24,32500.0
2014-06-02 09:40:00,52.2,52.22,52.09,52.1,26500.0,52.2,52.22,52.09,52.1,26500.0
2014-06-02 09:45:00,52.13,52.14,52.03,52.04,37400.0,52.13,52.14,52.03,52.04,37400.0
2014-06-02 09:50:00,52.04,52.07,52.01,52.07,31000.0,52.04,52.07,52.01,52.07,31000.0
2014-06-02 09:55:00,52.05,52.09,52.02,52.04,10200.0,52.05,52.09,52.02,52.04,10200.0
2014-06-02 10:00:00,52.06,52.14,51.96,51.96,12400.0,52.06,52.14,51.96,51.96,12400.0
2014-06-02 10:05:00,51.96,52.07,51.77,51.78,54300.0,51.96,52.07,51.77,51.78,54300.0
2014-06-02 10:10:00,51.76,52.08,51.73,52.08,78000.0,51.76,52.08,51.73,52.08,78000.0
2014-06-02 10:15:00,52.11,52.26,52.11,52.16,12700.0,52.11,52.26,52.11,52.16,12700.0
2014-06-02 10:20:00,52.19,52.21,52.1,52.15,8800.0,52.19,52.21,52.1,52.15,8800.0
2014-06-02 10:25:00,52.13,52.15,52.05,52.11,61400.0,52.13,52.15,52.05,52.11,61400.0
2014-06-02 10:30:00,52.13,52.27,52.13,52.26,21000.0,52.13,52.27,52.13,52.26,21000.0
2014-06-02 10:35:00,52.26,52.47,52.25,52.47,16200.0,52.26,52.47,52.25,52.47,16200.0
2014-06-02 10:40:00,52.47,52.48,52.23,52.26,16900.0,52.47,52.48,52.23,52.26,16900.0
2014-06-02 10:45:00,52.24,52.25,52.15,52.16,4000.0,52.24,52.25,52.15,52.16,4000.0
2014-06-02 10:50:00,52.15,52.21,52.13,52.14,9800.0,52.15,52.21,52.13,52.14,9800.0
2014-06-02 10:55:00,52.16,52.29,52.15,52.29,6100.0,52.16,52.29,52.15,52.29,6100.0
2014-06-02 11:00:00,52.28,52.37,52.26,52.37,14100.0,52.28,52.37,52.26,52.37,14100.0
2014-06-02 11:05:00,52.37,52.48,52.35,52.44,11200.0,52.37,52.48,52.35,52.44,11200.0
2014-06-02 11:10:00,52.44,52.5,52.42,52.42,14400.0,52.44,52.5,52.42,52.42,14400.0
2014-06-02 11:15:00,52.44,52.47,52.39,52.45,8900.0,52.44,52.47,52.39,52.45,8900.0
2014-06-02 11:20:00,52.45,52.59,52.45,52.59,12700.0,52.45,52.59,52.45,52.59,12700.0
2014-06-02 11:25:00,52.59,52.71,52.5,52.7,45300.0,52.59,52.71,52.5,52.7,45300.0
2014-06-02 11:30:00,52.71,52.74,52.57,52.63,37000.0,52.71,52.74,52.57,52.63,37000.0
2014-06-02 11:35:00,52.63,52.63,52.57,52.59,15100.0,52.63,52.63,52.57,52.59,15100.0
2014-06-02 11:40:00,52.6,52.75,52.6,52.71,7300.0,52.6,52.75,52.6,52.71,7300.0
2014-06-02 11:45:00,52.71,52.72,52.63,52.67,6400.0,52.71,52.72,52.63,52.67,6400.0
2014-06-02 11:50:00,52.68,52.72,52.65,52.65,6500.0,52.68,52.72,52.65,52.65,6500.0
2014-06-02 11:55:00,52.65,52.66,52.59,52.61,8500.0,52.65,52.66,52.59,52.61,8500.0
2014-06-02 12:00:00,52.6,52.64,52.59,52.62,6400.0,52.6,52.64,52.59,52.62,6400.0
2014-06-02 12:05:00,52.61,52.61,52.54,52.56,8200.0,52.61,52.61,52.54,52.56,8200.0
2014-06-02 12:10:00,52.56,52.58,52.55,52.56,4700.0,52.56,52.58,52.55,52.56,4700.0
2014-06-02 12:15:00,52.56,52.58,52.51,52.51,4900.0,52.56,52.58,52.51,52.51,4900.0
2014-06-02 12:20:00,52.52,52.54,52.5,52.52,4100.0,52.52,52.54,52.5,52.52,4100.0
2014-06-02 12:25:00,52.51,52.55,52.51,52.51,3000.0,52.51,52.55,52.51,52.51,3000.0
2014-06-02 12:30:00,52.52,52.56,52.52,52.54,4200.0,52.52,52.56,52.52,52.54,4200.0
2014-06-02 12:35:00,52.54,52.54,52.48,52.48,4300.0,52.54,52.54,52.48,52.48,4300.0
2014-06-02 12:40:00,52.46,52.48,52.45,52.48,3300.0,52.46,52.48,52.45,52.48,3300.0
2014-06-02 12:45:00,52.48,52.48,52.43,52.43,5400.0,52.48,52.48,52.43,52.43,5400.0
2014-06-02 12:50:00,52.44,52.45,52.34,52.35,29500.0,52.44,52.45,52.34,52.35,29500.0
2014-06-02 12:55:00,52.35,52.38,52.35,52.37,5300.0,52.35,52.38,52.35,52.37,5300.0
2014-06-02 13:00:00,52.37,52.4,52.37,52.38,4700.0,52.37,52.4,52.37,52.38,4700.0
2014-06-02 13:05:00,52.39,52.39,52.32,52.36,4700.0,52.39,52.39,52.32,52.36,4700.0
2014-06-02 13:10:00,52.36,52.36,52.34,52.34,2300.0,52.36,52.36,52.34,52.34,2300.0
2014-06-02 13:15:00,52.34,52.39,52.33,52.33,6800.0,52.34,52.39,52.33,52.33,6800.0
2014-06-02 13:20:00,52.33,52.39,52.31,52.39,5700.0,52.33,52.39,52.31,52.39,5700.0
2014-06-02 13:25:00,52.39,52.51,52.39,52.5,7600.0,52.39,52.51,52.39,52.5,7600.0
2014-06-02 13:30:00,52.5,52.51,52.47,52.51,5800.0,52.5,52.51,52.47,52.51,5800.0
2014-06-02 13:35:00,52.51,52.55,52.48,52.48,9300.0,52.51,52.55,52.48,52.48,9300.0
2014-06-02 13:40:00,52.47,52.48,52.41,52.41,5000.0,52.47,52.48,52.41,52.41,5000.0
2014-06-02 13:45:00,52.41,52.48,52.41,52.45,10200.0,52.41,52.48,52.41,52.45,10200.0
2014-06-02 13:50:00,52.45,52.5,52.44,52.47,7900.0,52.45,52.5,52.44,52.47,7900.0
2014-06-02 13:55:00,52.47,52.51,52.47,52.5,5500.0,52.47,52.51,52.47,52.5,5500.0
2014-06-02 14:00:00,52.51,52.52,52.49,52.49,4000.0,52.51,52.52,52.49,52.49,4000.0
2014-06-02 14:05:00,52.49,52.49,52.46,52.46,5200.0,52.49,52.49,52.46,52.46,5200.0
2014-06-02 14:10:00,52.47,52.51,52.4,52.43,10400.0,52.47,52.51,52.4,52.43,10400.0
2014-06-02 14:15:00,52.44,52.44,52.37,52.44,7400.0,52.44,52.44,52.37,52.44,7400.0
2014-06-02 14:20:00,52.46,52.55,52.46,52.54,10500.0,52.46,52.55,52.46,52.54,10500.0
2014-06-02 14:25:00,52.55,52.56,52.52,52.52,6100.0,52.55,52.56,52.52,52.52,6100.0
2014-06-02 14:30:00,52.52,52.53,52.47,52.49,23600.0,52.52,52.53,52.47,52.49,23600.0
2014-06-02 14:35:00,52.49,52.5,52.48,52.49,7000.0,52.49,52.5,52.48,52.49,7000.0
2014-06-02 14:40:00,52.49,52.49,52.45,52.45,29600.0,52.49,52.49,52.45,52.45,29600.0
2014-06-02 14:45:00,52.45,52.48,52.45,52.48,12000.0,52.45,52.48,52.45,52.48,12000.0
2014-06-02 14:50:00,52.48,52.49,52.47,52.49,20900.0,52.48,52.49,52.47,52.49,20900.0
2014-06-02 14:55:00,52.48,52.5,52.44,52.5,9900.0,52.48,52.5,52.44,52.5,9900.0
2014-06-02 15:00:00,52.5,52.5,52.47,52.49,18600.0,52.5,52.5,52.47,52.49,18600.0
2014-06-02 15:05:00,52.49,52.51,52.47,52.5,13600.0,52.49,52.51,52.47,52.5,13600.0
2014-06-02 15:10:00,52.49,52.51,52.4,52.4,20200.0,52.49,52.51,52.4,52.4,20200.0
2014-06-02 15:15:00,52.39,52.44,52.35,52.41,20900.0,52.39,52.44,52.35,52.41,20900.0
2014-06-02 15:20:00,52.42,52.45,52.4,52.44,14600.0,52.42,52.45,52.4,52.44,14600.0
2014-06-02 15:25:00,52.45,52.46,52.42,52.44,15500.0,52.45,52.46,52.42,52.44,15500.0
2014-06-02 15:30:00,52.43,52.52,52.43,52.49,15800.0,52.43,52.52,52.43,52.49,15800.0
2014-06-02 15:35:00,52.49,52.51,52.45,52.47,25100.0,52.49,52.51,52.45,52.47,25100.0
2014-06-02 15:40:00,52.46,52.55,52.46,52.48,38600.0,52.46,52.55,52.46,52.48,38600.0
2014-06-02 15:45:00,52.49,52.54,52.48,52.51,36400.0,52.49,52.54,52.48,52.51,36400.0
2014-06-02 15:50:00,52.51,52.53,52.48,52.51,45000.0,52.51,52.53,52.48,52.51,45000.0
2014-06-02 15:55:00,52.51,52.55,52.49,52.52,69600.0,52.51,52.55,52.49,52.52,69600.0
2014-06-03 09:30:00,52.5,52.72,52.43,52.62,47600.0,52.5,52.72,52.43,52.62,47600.0
2014-06-03 09:35:00,52.54,52.54,52.35,52.5,15800.0,52.54,52.54,52.35,52.5,15800.0
2014-06-03 09:40:00,52.51,52.52,52.44,52.5,14100.0,52.51,52.52,52.44,52.5,14100.0
2014-06-03 09:45:00,52.5,52.52,52.38,52.38,17000.0,52.5,52.52,52.38,52.38,17000.0
2014-06-03 09:50:00,52.41,52.46,52.34,52.45,16400.0,52.41,52.46,52.34,52.45,16400.0
2014-06-03 09:55:00,52.44,52.48,52.37,52.41,14900.0,52.44,52.48,52.37,52.41,14900.0
2014-06-03 10:00:00,52.39,52.48,52.38,52.45,23900.0,52.39,52.48,52.38,52.45,23900.0
2014-06-03 10:05:00,52.46,52.52,52.42,52.51,26800.0,52.46,52.52,52.42,52.51,26800.0
2014-06-03 10:10:00,52.52,52.53,52.47,52.5,9900.0,52.52,52.53,52.47,52.5,9900.0
2014-06-03 10:15:00,52.5,52.5,52.41,52.44,8200.0,52.5,52.5,52.41,52.44,8200.0
2014-06-03 10:20:00,52.44,52.46,52.41,52.43,10000.0,52.44,52.46,52.41,52.43,10000.0
2014-06-03 10:25:00,52.43,52.46,52.38,52.41,10800.0,52.43,52.46,52.38,52.41,10800.0
2014-06-03 10:30:00,52.41,52.44,52.4,52.42,8300.0,52.41,52.44,52.4,52.42,8300.0
2014-06-03 10:35:00,52.41,52.42,52.35,52.4,17900.0,52.41,52.42,52.35,52.4,17900.0
2014-06-03 10:40:00,52.43,52.58,52.4,52.44,40800.0,52.43,52.58,52.4,52.44,40800.0
2014-06-03 10:45:00,52.43,52.44,52.34,52.38,17100.0,52.43,52.44,52.34,52.38,17100.0
2014-06-03 10:50:00,52.38,52.46,52.33,52.33,14700.0,52.38,52.46,52.33,52.33,14700.0
2014-06-03 10:55:00,52.33,52.43,52.33,52.43,10500.0,52.33,52.43,52.33,52.43,10500.0
2014-06-03 11:00:00,52.43,52.49,52.43,52.47,17100.0,52.43,52.49,52.43,52.47,17100.0
2014-06-03 11:05:00,52.47,52.5,52.45,52.49,15600.0,52.47,52.5,52.45,52.49,15600.0
2014-06-03 11:10:00,52.48,52.51,52.46,52.49,9700.0,52.48,52.51,52.46,52.49,9700.0
2014-06-03 11:15:00,52.47,52.51,52.43,52.51,16400.0,52.47,52.51,52.43,52.51,16400.0
2014-06-03 11:20:00,52.5,52.54,52.45,52.54,28300.0,52.5,52.54,52.45,52.54,28300.0
2014-06-03 11:25:00,52.51,52.51,52.4,52.4,8200.0,52.51,52.51,52.4,52.4,8200.0
2014-06-03 11:30:00,52.36,52.41,52.36,52.39,10300.0,52.36,52.41,52.36,52.39,10300.0
2014-06-03 11:35:00,52.37,52.38,52.31,52.31,15200.0,52.37,52.38,52.31,52.31,15200.0
2014-06-03 11:40:00,52.31,52.37,52.25,52.37,23800.0,52.31,52.37,52.25,52.37,23800.0
2014-06-03 11:45:00,52.35,52.47,52.34,52.47,10600.0,52.35,52.47,52.34,52.47,10600.0
2014-06-03 11:50:00,52.47,52.54,52.41,52.42,17100.0,52.47,52.54,52.41,52.42,17100.0
2014-06-03 11:55:00,52.41,52.43,52.32,52.34,16400.0,52.41,52.43,52.32,52.34,16400.0
2014-06-03 12:00:00,52.34,52.36,52.3,52.34,26900.0,52.34,52.36,52.3,52.34,26900.0
2014-06-03 12:05:00,52.36,52.4,52.34,52.39,8800.0,52.36,52.4,52.34,52.39,8800.0
2014-06-03 12:10:00,52.39,52.41,52.33,52.41,7200.0,52.39,52.41,52.33,52.41,7200.0
2014-06-03 12:15:00,52.42,52.51,52.42,52.48,17500.0,52.42,52.51,52.42,52.48,17500.0
2014-06-03 12:20:00,52.49,52.5,52.49,52.49,2200.0,52.49,52.5,52.49,52.49,2200.0
2014-06-03 12:25:00,52.5,52.5,52.45,52.47,7400.0,52.5,52.5,52.45,52.47,7400.0
2014-06-03 12:30:00,52.46,52.49,52.44,52.44,6000.0,52.46,52.49,52.44,52.44,6000.0
2014-06-03 12:35:00,52.44,52.46,52.43,52.46,3900.0,52.44,52.46,52.43,52.46,3900.0
2014-06-03 12:40:00,52.46,52.49,52.45,52.49,6500.0,52.46,52.49,52.45,52.49,6500.0
2014-06-03 12:45:00,52.5,52.56,52.5,52.54,15500.0,52.5,52.56,52.5,52.54,15500.0
2014-06-03 12:50:00,52.53,52.54,52.49,52.52,14400.0,52.53,52.54,52.49,52.52,14400.0
2014-06-03 12:55:00,52.49,52.53,52.49,52.5,15900.0,52.49,52.53,52.49,52.5,15900.0
2014-06-03 13:00:00,52.5,52.53,52.49,52.52,55000.0,52.5,52.53,52.49,52.52,55000.0
2014-06-03 13:05:00,52.52,52.68,52.52,52.68,8300.0,52.52,52.68,52.52,52.68,8300.0
2014-06-03 13:10:00,52.67,52.67,52.65,52.65,7500.0,52.67,52.67,52.65,52.65,7500.0
2014-06-03 13:15:00,52.66,52.69,52.61,52.63,11200.0,52.66,52.69,52.61,52.63,11200.0
2014-06-03 13:20:00,52.62,52.62,52.58,52.61,7600.0,52.62,52.62,52.58,52.61,7600.0
2014-06-03 13:25:00,52.6,52.66,52.6,52.65,4400.0,52.6,52.66,52.6,52.65,4400.0
2014-06-03 13:30:00,52.67,52.69,52.65,52.69,4500.0,52.67,52.69,52.65,52.69,4500.0
2014-06-03 13:35:00,52.68,52.7,52.65,52.66,8000.0,52.68,52.7,52.65,52.66,8000.0
2014-06-03 13:40:00,52.67,52.73,52.67,52.72,9700.0,52.67,52.73,52.67,52.72,9700.0
2014-06-03 13:45:00,52.73,52.73,52.71,52.72,7900.0,52.73,52.73,52.71,52.72,7900.0
2014-06-03 13:50:00,52.71,52.86,52.7,52.85,191900.0,52.71,52.86,52.7,52.85,191900.0
2014-06-03 13:55:00,52.85,52.9,52.85,52.89,16800.0,52.85,52.9,52.85,52.89,16800.0
2014-06-03 14:00:00,52.89,52.9,52.83,52.89,17200.0,52.89,52.9,52.83,52.89,17200.0
2014-06-03 14:05:00,52.88,53.06,52.88,53.05,97800.0,52.88,53.06,52.88,53.05,97800.0
2014-06-03 14:10:00,53.02,53.13,52.98,53.07,34500.0,53.02,53.13,52.98,53.07,34500.0
2014-06-03 14:15:00,53.06,53.15,53.05,53.06,30000.0,53.06,53.15,53.05,53.06,30000.0
2014-06-03 14:20:00,53.07,53.1,53.05,53.07,25400.0,53.07,53.1,53.05,53.07,25400.0
2014-06-03 14:25:00,53.05,53.1,53.03,53.06,12600.0,53.05,53.1,53.03,53.06,12600.0
2014-06-03 14:30:00,53.06,53.07,53.03,53.03,6800.0,53.06,53.07,53.03,53.03,6800.0
2014-06-03 14:35:00,53.03,53.05,52.99,52.99,26000.0,53.03,53.05,52.99,52.99,26000.0
2014-06-03 14:40:00,53.0,53.04,52.97,53.04,15500.0,53.0,53.04,52.97,53.04,15500.0
2014-06-03 14:45:00,53.04,53.04,52.98,52.98,13700.0,53.04,53.04,52.98,52.98,13700.0
2014-06-03 14:50:00,53.0,53.03,52.97,53.02,11400.0,53.0,53.03,52.97,53.02,11400.0
2014-06-03 14:55:00,53.01,53.02,52.98,53.0,8200.0,53.01,53.02,52.98,53.0,8200.0
2014-06-03 15:00:00,53.01,53.01,52.93,52.95,13900.0,53.01,53.01,52.93,52.95,13900.0
2014-06-03 15:05:00,52.95,52.99,52.93,52.99,16000.0,52.95,52.99,52.93,52.99,16000.0
2014-06-03 15:10:00,52.99,53.03,52.98,53.03,15600.0,52.99,53.03,52.98,53.03,15600.0
2014-06-03 15:15:00,53.03,53.07,53.03,53.06,24100.0,53.03,53.07,53.03,53.06,24100.0
2014-06-03 15:20:00,53.05,53.07,53.02,53.06,27000.0,53.05,53.07,53.02,53.06,27000.0
2014-06-03 15:25:00,53.06,53.1,53.05,53.06,19500.0,53.06,53.1,53.05,53.06,19500.0
2014-06-03 15:30:00,53.06,53.13,53.05,53.08,36500.0,53.06,53.13,53.05,53.08,36500.0
2014-06-03 15:35:00,53.07,53.09,53.04,53.05,30300.0,53.07,53.09,53.04,53.05,30300.0
2014-06-03 15:40:00,53.06,53.09,53.04,53.09,35300.0,53.06,53.09,53.04,53.09,35300.0
2014-06-03 15:45:00,53.09,53.14,53.08,53.14,71100.0,53.09,53.14,53.08,53.14,71100.0
2014-06-03 15:50:00,53.13,53.18,53.12,53.17,76600.0,53.13,53.18,53.12,53.17,76600.0
2014-06-03 15:55:00,53.16,53.17,53.14,53.15,169500.0,53.16,53.17,53.14,53.15,169500.0
2014-06-04 09:30:00,52.88,53.0,52.8,52.99,19700.0,52.88,53.0,52.8,52.99,19700.0
2014-06-04 09:35:00,53.03,53.06,52.84,53.03,8100.0,53.03,53.06,52.84,53.03,8100.0
2014-06-04 09:40:00,53.03,53.03,52.74,52.81,16300.0,53.03,53.03,52.74,52.81,16300.0
2014-06-04 09:45:00,52.79,53.09,52.75,52.98,14500.0,52.79,53.09,52.75,52.98,14500.0
2014-06-04 09:50:00,53.02,53.07,52.97,52.99,7600.0,53.02,53.07,52.97,52.99,7600.0
2014-06-04 09:55:00,52.98,53.06,52.98,53.06,5100.0,52.98,53.06,52.98,53.06,5100.0
2014-06-04 10:00:00,53.07,53.16,53.04,53.07,18500.0,53.07,53.16,53.04,53.07,18500.0
2014-06-04 10:05:00,53.07,53.07,52.97,53.01,4700.0,53.07,53.07,52.97,53.01,4700.0
2014-06-04 10:10:00,53.02,53.14,53.02,53.11,7500.0,53.02,53.14,53.02,53.11,7500.0
2014-06-04 10:15:00,53.15,53.18,53.11,53.12,10100.0,53.15,53.18,53.11,53.12,10100.0
2014-06-04 10:20:00,53.13,53.13,53.07,53.07,2900.0,53.13,53.13,53.07,53.07,2900.0
2014-06-04 10:25:00,53.08,53.12,53.07,53.07,4700.0,53.08,53.12,53.07,53.07,4700.0
2014-06-04 10:30:00,53.05,53.07,52.99,53.01,7300.0,53.05,53.07,52.99,53.01,7300.0
2014-06-04 10:35:00,53.01,53.07,52.99,53.01,29700.0,53.01,53.07,52.99,53.01,29700.0
2014-06-04 10:40:00,52.99,53.0,52.9,52.94,6900.0,52.99,53.0,52.9,52.94,6900.0
2014-06-04 10:45:00,52.94,53.0,52.93,53.0,2500.0,52.94,53.0,52.93,53.0,2500.0
2014-06-04 10:50:00,53.01,53.17,53.01,53.16,7900.0,53.01,53.17,53.01,53.16,7900.0
2014-06-04 10:55:00,53.15,53.17,53.14,53.16,4900.0,53.15,53.17,53.14,53.16,4900.0
2014-06-04 11:00:00,53.18,53.23,53.1,53.14,8400.0,53.18,53.23,53.1,53.14,8400.0
2014-06-04 11:05:00,53.13,53.13,53.08,53.11,4200.0,53.13,53.13,53.08,53.11,4200.0
2014-06-04 11:10:00,53.1,53.1,53.03,53.03,5900.0,53.1,53.1,53.03,53.03,5900.0
2014-06-04 11:15:00,53.04,53.07,53.03,53.06,2000.0,53.04,53.07,53.03,53.06,2000.0
2014-06-04 11:20:00,53.06,53.1,53.03,53.09,7000.0,53.06,53.1,53.03,53.09,7000.0
2014-06-04 11:25:00,53.08,53.13,53.06,53.12,6300.0,53.08,53.13,53.06,53.12,6300.0
2014-06-04 11:30:00,53.1,53.15,53.1,53.13,1500.0,53.1,53.15,53.1,53.13,1500.0
2014-06-04 11:35:00,53.11,53.12,53.09,53.09,6000.0,53.11,53.12,53.09,53.09,6000.0
2014-06-04 11:40:00,53.1,53.1,53.05,53.06,6000.0,53.1,53.1,53.05,53.06,6000.0
2014-06-04 11:45:00,53.05,53.09,53.04,53.07,5100.0,53.05,53.09,53.04,53.07,5100.0
2014-06-04 11:50:00,53.07,53.08,53.04,53.05,8300.0,53.07,53.08,53.04,53.05,8300.0
2014-06-04 11:55:00,53.06,53.09,53.03,53.03,6700.0,53.06,53.09,53.03,53.03,6700.0
2014-06-04 12:00:00,53.02,53.08,53.01,53.08,4300.0,53.02,53.08,53.01,53.08,4300.0
2014-06-04 12:05:00,53.08,53.11,53.08,53.11,2800.0,53.08,53.11,53.08,53.11,2800.0
2014-06-04 12:10:00,53.11,53.13,53.08,53.12,4700.0,53.11,53.13,53.08,53.12,4700.0
2014-06-04 12:15:00,53.13,53.15,53.11,53.15,7900.0,53.13,53.15,53.11,53.15,7900.0
2014-06-04 12:20:00,53.15,53.18,53.14,53.14,3700.0,53.15,53.18,53.14,53.14,3700.0
2014-06-04 12:25:00,53.14,53.2,53.14,53.17,15200.0,53.14,53.2,53.14,53.17,15200.0
2014-06-04 12:30:00,53.17,53.18,53.14,53.17,3300.0,53.17,53.18,53.14,53.17,3300.0
2014-06-04 12:35:00,53.18,53.2,53.15,53.15,7500.0,53.18,53.2,53.15,53.15,7500.0
2014-06-04 12:40:00,53.14,53.23,53.14,53.2,8200.0,53.14,53.23,53.14,53.2,8200.0
2014-06-04 12:45:00,53.2,53.23,53.2,53.2,6400.0,53.2,53.23,53.2,53.2,6400.0
2014-06-04 12:50:00,53.21,53.21,53.17,53.21,3600.0,53.21,53.21,53.17,53.21,3600.0
2014-06-04 12:55:00,53.21,53.23,53.19,53.2,7200.0,53.21,53.23,53.19,53.2,7200.0
2014-06-04 13:00:00,53.19,53.22,53.18,53.22,8100.0,53.19,53.22,53.18,53.22,8100.0
2014-06-04 13:05:00,53.21,53.22,53.17,53.18,8000.0,53.21,53.22,53.17,53.18,8000.0
2014-06-04 13:10:00,53.2,53.2,53.14,53.15,4400.0,53.2,53.2,53.14,53.15,4400.0
2014-06-04 13:15:00,53.13,53.19,53.13,53.18,6900.0,53.13,53.19,53.13,53.18,6900.0
2014-06-04 13:20:00,53.18,53.18,53.16,53.16,5400.0,53.18,53.18,53.16,53.16,5400.0
2014-06-04 13:25:00,53.15,53.15,53.09,53.13,6400.0,53.15,53.15,53.09,53.13,6400.0
2014-06-04 13:30:00,53.12,53.14,53.11,53.11,4400.0,53.12,53.14,53.11,53.11,4400.0
2014-06-04 13:35:00,53.12,53.12,53.09,53.11,6400.0,53.12,53.12,53.09,53.11,6400.0
2014-06-04 13:40:00,53.1,53.13,53.1,53.13,9100.0,53.1,53.13,53.1,53.13,9100.0
2014-06-04 13:45:00,53.11,53.12,53.1,53.12,5100.0,53.11,53.12,53.1,53.12,5100.0
2014-06-04 13:50:00,53.12,53.15,53.12,53.15,8500.0,53.12,53.15,53.12,53.15,8500.0
2014-06-04 13:55:00,53.16,53.22,53.16,53.2,10900.0,53.16,53.22,53.16,53.2,10900.0
2014-06-04 14:00:00,53.2,53.22,53.19,53.19,12700.0,53.2,53.22,53.19,53.19,12700.0
2014-06-04 14:05:00,53.18,53.24,53.18,53.22,7800.0,53.18,53.24,53.18,53.22,7800.0
2014-06-04 14:10:00,53.21,53.22,53.17,53.17,22300.0,53.21,53.22,53.17,53.17,22300.0
2014-06-04 14:15:00,53.16,53.18,53.15,53.17,8000.0,53.16,53.18,53.15,53.17,8000.0
2014-06-04 14:20:00,53.17,53.19,53.08,53.08,18700.0,53.17,53.19,53.08,53.08,18700.0
2014-06-04 14:25:00,53.07,53.11,53.07,53.11,7400.0,53.07,53.11,53.07,53.11,7400.0
2014-06-04 14:30:00,53.11,53.12,53.07,53.07,7000.0,53.11,53.12,53.07,53.07,7000.0
2014-06-04 14:35:00,53.07,53.1,53.05,53.1,8800.0,53.07,53.1,53.05,53.1,8800.0
2014-06-04 14:40:00,53.09,53.1,53.05,53.06,7200.0,53.09,53.1,53.05,53.06,7200.0
2014-06-04 14:45:00,53.07,53.09,53.04,53.04,6900.0,53.07,53.09,53.04,53.04,6900.0
2014-06-04 14:50:00,53.03,53.05,53.03,53.04,5600.0,53.03,53.05,53.03,53.04,5600.0
2014-06-04 14:55:00,53.03,53.08,53.03,53.08,7500.0,53.03,53.08,53.03,53.08,7500.0
2014-06-04 15:00:00,53.07,53.09,53.05,53.07,10600.0,53.07,53.09,53.05,53.07,10600.0
2014-06-04 15:05:00,53.06,53.08,53.04,53.07,9300.0,53.06,53.08,53.04,53.07,9300.0
2014-06-04 15:10:00,53.06,53.11,53.06,53.09,11100.0,53.06,53.11,53.06,53.09,11100.0
2014-06-04 15:15:00,53.1,53.11,53.05,53.05,17500.0,53.1,53.11,53.05,53.05,17500.0
2014-06-04 15:20:00,53.05,53.07,53.02,53.07,18000.0,53.05,53.07,53.02,53.07,18000.0
2014-06-04 15:25:00,53.08,53.1,53.07,53.09,6400.0,53.08,53.1,53.07,53.09,6400.0
2014-06-04 15:30:00,53.1,53.14,53.1,53.13,16000.0,53.1,53.14,53.1,53.13,16000.0
2014-06-04 15:35:00,53.13,53.14,53.11,53.12,18800.0,53.13,53.14,53.11,53.12,18800.0
2014-06-04 15:40:00,53.11,53.12,53.09,53.09,20000.0,53.11,53.12,53.09,53.09,20000.0
2014-06-04 15:45:00,53.09,53.1,53.06,53.08,27400.0,53.09,53.1,53.06,53.08,27400.0
2014-06-04 15:50:00,53.08,53.08,52.99,53.03,111700.0,53.08,53.08,52.99,53.03,111700.0
2014-06-04 15:55:00,53.04,53.06,53.02,53.03,132900.0,53.04,53.06,53.02,53.03,132900.0
2014-06-05 09:30:00,52.95,53.26,52.95,53.24,23100.0,52.95,53.26,52.95,53.24,23100.0
2014-06-05 09:35:00,53.26,53.33,53.18,53.23,29300.0,53.26,53.33,53.18,53.23,29300.0
2014-06-05 09:40:00,53.22,53.22,53.01,53.19,12900.0,53.22,53.22,53.01,53.19,12900.0
2014-06-05 09:45:00,53.16,53.17,53.1,53.16,15800.0,53.16,53.17,53.1,53.16,15800.0
2014-06-05 09:50:00,53.17,53.26,53.13,53.13,9800.0,53.17,53.26,53.13,53.13,9800.0
2014-06-05 09:55:00,53.12,53.12,52.97,53.12,5700.0,53.12,53.12,52.97,53.12,5700.0
2014-06-05 10:00:00,53.14,53.15,52.98,52.99,6300.0,53.14,53.15,52.98,52.99,6300.0
2014-06-05 10:05:00,53.01,53.06,52.88,52.88,4800.0,53.01,53.06,52.88,52.88,4800.0
2014-06-05 10:10:00,52.88,52.95,52.83,52.94,6900.0,52.88,52.95,52.83,52.94,6900.0
2014-06-05 10:15:00,52.94,53.0,52.88,52.96,15000.0,52.94,53.0,52.88,52.96,15000.0
2014-06-05 10:20:00,52.96,53.06,52.94,53.05,10800.0,52.96,53.06,52.94,53.05,10800.0
2014-06-05 10:25:00,53.05,53.17,53.01,53.14,4400.0,53.05,53.17,53.01,53.14,4400.0
2014-06-05 10:30:00,53.12,53.12,53.02,53.09,19900.0,53.12,53.12,53.02,53.09,19900.0
2014-06-05 10:35:00,53.06,53.07,53.03,53.05,5900.0,53.06,53.07,53.03,53.05,5900.0
2014-06-05 10:40:00,53.07,53.14,53.06,53.09,15300.0,53.07,53.14,53.06,53.09,15300.0
2014-06-05 10:45:00,53.08,53.09,52.96,52.99,14500.0,53.08,53.09,52.96,52.99,14500.0
2014-06-05 10:50:00,53.01,53.01,52.9,52.92,9200.0,53.01,53.01,52.9,52.92,9200.0
2014-06-05 10:55:00,52.94,52.96,52.89,52.93,5300.0,52.94,52.96,52.89,52.93,5300.0
2014-06-05 11:00:00,52.92,52.98,52.92,52.96,4900.0,52.92,52.98,52.92,52.96,4900.0
2014-06-05 11:05:00,52.97,52.99,52.95,52.97,4200.0,52.97,52.99,52.95,52.97,4200.0
2014-06-05 11:10:00,52.95,53.03,52.95,53.02,13900.0,52.95,53.03,52.95,53.02,13900.0
2014-06-05 11:15:00,53.03,53.06,53.01,53.03,12700.0,53.03,53.06,53.01,53.03,12700.0
2014-06-05 11:20:00,53.03,53.04,52.95,52.98,26600.0,53.03,53.04,52.95,52.98,26600.0
2014-06-05 11:25:00,53.01,53.1,52.99,53.06,6100.0,53.01,53.1,52.99,53.06,6100.0
2014-06-05 11:30:00,53.08,53.22,53.05,53.22,4900.0,53.08,53.22,53.05,53.22,4900.0
2014-06-05 11:35:00,53.22,53.26,53.2,53.25,4700.0,53.22,53.26,53.2,53.25,4700.0
2014-06-05 11:40:00,53.26,53.33,53.2,53.31,16000.0,53.26,53.33,53.2,53.31,16000.0
2014-06-05 11:45:00,53.31,53.39,53.31,53.38,6600.0,53.31,53.39,53.31,53.38,6600.0
2014-06-05 11:50:00,53.38,53.46,53.35,53.4,18500.0,53.38,53.46,53.35,53.4,18500.0
2014-06-05 11:55:00,53.41,53.47,53.41,53.47,3100.0,53.41,53.47,53.41,53.47,3100.0
2014-06-05 12:00:00,53.47,53.49,53.44,53.47,8600.0,53.47,53.49,53.44,53.47,8600.0
2014-06-05 12:05:00,53.48,53.53,53.46,53.51,28200.0,53.48,53.53,53.46,53.51,28200.0
2014-06-05 12:10:00,53.5,53.51,53.47,53.49,8000.0,53.5,53.51,53.47,53.49,8000.0
2014-06-05 12:15:00,53.48,53.48,53.4,53.4,6500.0,53.48,53.48,53.4,53.4,6500.0
2014-06-05 12:20:00,53.41,53.45,53.41,53.42,13800.0,53.41,53.45,53.41,53.42,13800.0
2014-06-05 12:25:00,53.42,53.44,53.39,53.42,20000.0,53.42,53.44,53.39,53.42,20000.0
2014-06-05 12:30:00,53.41,53.45,53.4,53.43,22700.0,53.41,53.45,53.4,53.43,22700.0
2014-06-05 12:35:00,53.43,53.51,53.43,53.46,61200.0,53.43,53.51,53.43,53.46,61200.0
2014-06-05 12:40:00,53.46,53.55,53.44,53.53,10200.0,53.46,53.55,53.44,53.53,10200.0
2014-06-05 12:45:00,53.52,53.53,53.49,53.49,4900.0,53.52,53.53,53.49,53.49,4900.0
2014-06-05 12:50:00,53.51,53.53,53.49,53.53,5200.0,53.51,53.53,53.49,53.53,5200.0
2014-06-05 12:55:00,53.53,53.53,53.47,53.47,5400.0,53.53,53.53,53.47,53.47,5400.0
2014-06-05 13:00:00,53.46,53.56,53.46,53.56,6600.0,53.46,53.56,53.46,53.56,6600.0
2014-06-05 13:05:00,53.56,53.59,53.55,53.56,7300.0,53.56,53.59,53.55,53.56,7300.0
2014-06-05 13:10:00,53.56,53.57,53.53,53.57,1900.0,53.56,53.57,53.53,53.57,1900.0
2014-06-05 13:15:00,53.55,53.56,53.53,53.55,1300.0,53.55,53.56,53.53,53.55,1300.0
2014-06-05 13:20:00,53.54,53.54,53.5,53.5,1700.0,53.54,53.54,53.5,53.5,1700.0
2014-06-05 13:25:00,53.48,53.48,53.45,53.46,7200.0,53.48,53.48,53.45,53.46,7200.0
2014-06-05 13:30:00,53.45,53.51,53.45,53.47,4000.0,53.45,53.51,53.45,53.47,4000.0
2014-06-05 13:35:00,53.46,53.46,53.42,53.45,4200.0,53.46,53.46,53.42,53.45,4200.0
2014-06-05 13:40:00,53.45,53.45,53.36,53.38,4300.0,53.45,53.45,53.36,53.38,4300.0
2014-06-05 13:45:00,53.37,53.4,53.37,53.38,1300.0,53.37,53.4,53.37,53.38,1300.0
2014-06-05 13:50:00,53.37,53.4,53.35,53.4,3400.0,53.37,53.4,53.35,53.4,3400.0
2014-06-05 13:55:00,53.4,53.42,53.36,53.41,6500.0,53.4,53.42,53.36,53.41,6500.0
2014-06-05 14:00:00,53.4,53.41,53.38,53.4,5000.0,53.4,53.41,53.38,53.4,5000.0
2014-06-05 14:05:00,53.41,53.43,53.38,53.43,3400.0,53.41,53.43,53.38,53.43,3400.0
2014-06-05 14:10:00,53.42,53.44,53.4,53.4,3000.0,53.42,53.44,53.4,53.4,3000.0
2014-06-05 14:15:00,53.41,53.43,53.39,53.41,5000.0,53.41,53.43,53.39,53.41,5000.0
2014-06-05 14:20:00,53.41,53.5,53.41,53.48,6800.0,53.41,53.5,53.41,53.48,6800.0
2014-06-05 14:25:00,53.48,53.48,53.42,53.44,11700.0,53.48,53.48,53.42,53.44,11700.0
2014-06-05 14:30:00,53.44,53.49,53.44,53.48,42200.0,53.44,53.49,53.44,53.48,42200.0
2014-06-05 14:35:00,53.49,53.5,53.43,53.44,4700.0,53.49,53.5,53.43,53.44,4700.0
2014-06-05 14:40:00,53.43,53.5,53.43,53.49,11600.0,53.43,53.5,53.43,53.49,11600.0
2014-06-05 14:45:00,53.49,53.54,53.49,53.54,7700.0,53.49,53.54,53.49,53.54,7700.0
2014-06-05 14:50:00,53.53,53.53,53.49,53.5,10800.0,53.53,53.53,53.49,53.5,10800.0
2014-06-05 14:55:00,53.49,53.5,53.44,53.46,16000.0,53.49,53.5,53.44,53.46,16000.0
2014-06-05 15:00:00,53.46,53.59,53.46,53.59,11000.0,53.46,53.59,53.46,53.59,11000.0
2014-06-05 15:05:00,53.59,53.64,53.58,53.59,27500.0,53.59,53.64,53.58,53.59,27500.0
2014-06-05 15:10:00,53.59,53.62,53.54,53.54,8000.0,53.59,53.62,53.54,53.54,8000.0
2014-06-05 15:15:00,53.53,53.61,53.53,53.59,17200.0,53.53,53.61,53.53,53.59,17200.0
2014-06-05 15:20:00,53.61,53.62,53.55,53.59,16300.0,53.61,53.62,53.55,53.59,16300.0
2014-06-05 15:25:00,53.59,53.59,53.53,53.59,13000.0,53.59,53.59,53.53,53.59,13000.0
2014-06-05 15:30:00,53.59,53.61,53.56,53.56,29400.0,53.59,53.61,53.56,53.56,29400.0
2014-06-05 15:35:00,53.56,53.65,53.56,53.63,30900.0,53.56,53.65,53.56,53.63,30900.0
2014-06-05 15:40:00,53.64,53.66,53.6,53.64,35400.0,53.64,53.66,53.6,53.64,35400.0
2014-06-05 15:45:00,53.64,53.66,53.63,53.65,49800.0,53.64,53.66,53.63,53.65,49800.0
2014-06-05 15:50:00,53.66,53.74,53.66,53.68,107000.0,53.66,53.74,53.66,53.68,107000.0
2014-06-05 15:55:00,53.7,53.74,53.67,53.71,147800.0,53.7,53.74,53.67,53.71,147800.0
2014-06-06 09:30:00,53.9,54.35,53.9,54.32,231200.0,53.9,54.35,53.9,54.32,231200.0
2014-06-06 09:35:00,54.3,54.77,54.29,54.73,95000.0,54.3,54.77,54.29,54.73,95000.0
2014-06-06 09:40:00,54.73,54.8,54.53,54.73,73000.0,54.73,54.8,54.53,54.73,73000.0
2014-06-06 09:45:00,54.71,54.78,54.51,54.67,48600.0,54.71,54.78,54.51,54.67,48600.0
2014-06-06 09:50:00,54.72,54.76,54.6,54.61,22200.0,54.72,54.76,54.6,54.61,22200.0
2014-06-06 09:55:00,54.66,54.75,54.58,54.75,23400.0,54.66,54.75,54.58,54.75,23400.0
2014-06-06 10:00:00,54.76,55.43,54.76,55.23,382400.0,54.76,55.43,54.76,55.23,382400.0
2014-06-06 10:05:00,55.25,55.27,54.96,55.05,213600.0,55.25,55.27,54.96,55.05,213600.0
2014-06-06 10:10:00,55.02,55.08,54.94,54.99,68200.0,55.02,55.08,54.94,54.99,68200.0
2014-06-06 10:15:00,54.99,55.09,54.89,55.04,165200.0,54.99,55.09,54.89,55.04,165200.0
2014-06-06 10:20:00,55.01,55.07,54.89,54.95,47800.0,55.01,55.07,54.89,54.95,47800.0
2014-06-06 10:25:00,54.96,55.01,54.87,54.95,26000.0,54.96,55.01,54.87,54.95,26000.0
2014-06-06 10:30:00,54.94,55.0,54.89,54.93,22200.0,54.94,55.0,54.89,54.93,22200.0
2014-06-06 10:35:00,54.95,54.95,54.78,54.81,47000.0,54.95,54.95,54.78,54.81,47000.0
2014-06-06 10:40:00,54.81,54.81,54.73,54.73,14800.0,54.81,54.81,54.73,54.73,14800.0
2014-06-06 10:45:00,54.76,54.84,54.75,54.76,29000.0,54.76,54.84,54.75,54.76,29000.0
2014-06-06 10:50:00,54.77,54.89,54.75,54.86,21400.0,54.77,54.89,54.75,54.86,21400.0
2014-06-06 10:55:00,54.87,54.92,54.85,54.9,10800.0,54.87,54.92,54.85,54.9,10800.0
2014-06-06 11:00:00,54.88,54.92,54.82,54.92,10600.0,54.88,54.92,54.82,54.92,10600.0
2014-06-06 11:05:00,54.9,54.96,54.88,54.94,26800.0,54.9,54.96,54.88,54.94,26800.0
2014-06-06 11:10:00,54.94,54.99,54.88,54.88,28400.0,54.94,54.99,54.88,54.88,28400.0
2014-06-06 11:15:00,54.88,54.94,54.86,54.88,22800.0,54.88,54.94,54.86,54.88,22800.0
2014-06-06 11:20:00,54.88,54.94,54.87,54.87,35400.0,54.88,54.94,54.87,54.87,35400.0
2014-06-06 11:25:00,54.88,54.9,54.85,54.86,16800.0,54.88,54.9,54.85,54.86,16800.0
2014-06-06 11:30:00,54.86,54.86,54.71,54.71,35000.0,54.86,54.86,54.71,54.71,35000.0
2014-06-06 11:35:00,54.73,54.78,54.72,54.77,23000.0,54.73,54.78,54.72,54.77,23000.0
2014-06-06 11:40:00,54.78,54.82,54.74,54.76,12800.0,54.78,54.82,54.74,54.76,12800.0
2014-06-06 11:45:00,54.77,54.81,54.76,54.81,17600.0,54.77,54.81,54.76,54.81,17600.0
2014-06-06 11:50:00,54.8,54.86,54.77,54.77,15800.0,54.8,54.86,54.77,54.77,15800.0
2014-06-06 11:55:00,54.76,54.76,54.65,54.66,25200.0,54.76,54.76,54.65,54.66,25200.0
2014-06-06 12:00:00,54.66,54.72,54.65,54.67,11000.0,54.66,54.72,54.65,54.67,11000.0
2014-06-06 12:05:00,54.67,54.7,54.63,54.67,10400.0,54.67,54.7,54.63,54.67,10400.0
2014-06-06 12:10:00,54.67,54.72,54.65,54.65,12000.0,54.67,54.72,54.65,54.65,12000.0
2014-06-06 12:15:00,54.65,54.71,54.63,54.7,38400.0,54.65,54.71,54.63,54.7,38400.0
2014-06-06 12:20:00,54.71,54.8,54.71,54.77,35200.0,54.71,54.8,54.71,54.77,35200.0
2014-06-06 12:25:00,54.78,54.84,54.77,54.84,34000.0,54.78,54.84,54.77,54.84,34000.0
2014-06-06 12:30:00,54.84,54.92,54.84,54.89,20000.0,54.84,54.92,54.84,54.89,20000.0
2014-06-06 12:35:00,54.9,54.93,54.84,54.87,22400.0,54.9,54.93,54.84,54.87,22400.0
2014-06-06 12:40:00,54.87,54.9,54.85,54.9,12600.0,54.87,54.9,54.85,54.9,12600.0
2014-06-06 12:45:00,54.9,54.9,54.78,54.85,22000.0,54.9,54.9,54.78,54.85,22000.0
2014-06-06 12:50:00,54.84,54.85,54.8,54.83,9800.0,54.84,54.85,54.8,54.83,9800.0
2014-06-06 12:55:00,54.84,54.89,54.81,54.81,16600.0,54.84,54.89,54.81,54.81,16600.0
2014-06-06 13:00:00,54.8,54.91,54.8,54.9,22800.0,54.8,54.91,54.8,54.9,22800.0
2014-06-06 13:05:00,54.89,54.89,54.85,54.88,10600.0,54.89,54.89,54.85,54.88,10600.0
2014-06-06 13:10:00,54.87,54.91,54.85,54.87,23800.0,54.87,54.91,54.85,54.87,23800.0
2014-06-06 13:15:00,54.87,54.92,54.87,54.9,15000.0,54.87,54.92,54.87,54.9,15000.0
2014-06-06 13:20:00,54.91,54.93,54.9,54.91,9800.0,54.91,54.93,54.9,54.91,9800.0
2014-06-06 13:25:00,54.91,54.94,54.88,54.93,14000.0,54.91,54.94,54.88,54.93,14000.0
2014-06-06 13:30:00,54.92,54.95,54.89,54.94,27200.0,54.92,54.95,54.89,54.94,27200.0
2014-06-06 13:35:00,54.93,54.99,54.93,54.98,30400.0,54.93,54.99,54.93,54.98,30400.0
2014-06-06 13:40:00,54.99,55.0,54.96,54.98,32600.0,54.99,55.0,54.96,54.98,32600.0
2014-06-06 13:45:00,54.97,55.01,54.97,55.01,40400.0,54.97,55.01,54.97,55.01,40400.0
2014-06-06 13:50:00,55.01,55.02,54.97,55.0,25200.0,55.01,55.02,54.97,55.0,25200.0
2014-06-06 13:55:00,55.01,55.03,54.95,54.98,40600.0,55.01,55.03,54.95,54.98,40600.0
2014-06-06 14:00:00,54.98,54.99,54.94,54.96,23000.0,54.98,54.99,54.94,54.96,23000.0
2014-06-06 14:05:00,54.95,54.97,54.94,54.97,18400.0,54.95,54.97,54.94,54.97,18400.0
2014-06-06 14:10:00,54.97,55.01,54.96,55.0,21000.0,54.97,55.01,54.96,55.0,21000.0
2014-06-06 14:15:00,55.0,55.0,54.96,54.98,23000.0,55.0,55.0,54.96,54.98,23000.0
2014-06-06 14:20:00,54.97,55.01,54.97,55.01,15600.0,54.97,55.01,54.97,55.01,15600.0
2014-06-06 14:25:00,55.0,55.02,54.98,55.01,24600.0,55.0,55.02,54.98,55.01,24600.0
2014-06-06 14:30:00,55.03,55.03,54.95,54.95,36600.0,55.03,55.03,54.95,54.95,36600.0
2014-06-06 14:35:00,54.95,55.01,54.94,54.98,36000.0,54.95,55.01,54.94,54.98,36000.0
2014-06-06 14:40:00,54.99,55.0,54.95,55.0,27800.0,54.99,55.0,54.95,55.0,27800.0
2014-06-06 14:45:00,54.99,55.0,54.95,54.98,30600.0,54.99,55.0,54.95,54.98,30600.0
2014-06-06 14:50:00,54.99,55.0,54.95,54.95,22600.0,54.99,55.0,54.95,54.95,22600.0
2014-06-06 14:55:00,54.95,54.96,54.87,54.88,53800.0,54.95,54.96,54.87,54.88,53800.0
2014-06-06 15:00:00,54.88,54.89,54.81,54.84,67800.0,54.88,54.89,54.81,54.84,67800.0
2014-06-06 15:05:00,54.82,54.82,54.76,54.77,36800.0,54.82,54.82,54.76,54.77,36800.0
2014-06-06 15:10:00,54.76,54.77,54.7,54.71,65600.0,54.76,54.77,54.7,54.71,65600.0
2014-06-06 15:15:00,54.71,54.71,54.68,54.7,37800.0,54.71,54.71,54.68,54.7,37800.0
2014-06-06 15:20:00,54.7,54.74,54.68,54.73,99200.0,54.7,54.74,54.68,54.73,99200.0
2014-06-06 15:25:00,54.72,54.81,54.72,54.8,43400.0,54.72,54.81,54.72,54.8,43400.0
2014-06-06 15:30:00,54.8,54.82,54.77,54.82,76400.0,54.8,54.82,54.77,54.82,76400.0
2014-06-06 15:35:00,54.82,54.89,54.81,54.88,93800.0,54.82,54.89,54.81,54.88,93800.0
2014-06-06 15:40:00,54.87,54.9,54.86,54.89,94400.0,54.87,54.9,54.86,54.89,94400.0
2014-06-06 15:45:00,54.89,54.91,54.86,54.89,129200.0,54.89,54.91,54.86,54.89,129200.0
2014-06-06 15:50:00,54.9,54.9,54.82,54.86,167600.0,54.9,54.9,54.82,54.86,167600.0
2014-06-06 15:55:00,54.87,54.88,54.84,54.87,299800.0,54.87,54.88,54.84,54.87,299800.0
2014-06-09 09:30:00,54.66,54.87,54.59,54.8,46600.0,54.66,54.87,54.59,54.8,46600.0
2014-06-09 09:35:00,54.8,54.82,54.63,54.75,42600.0,54.8,54.82,54.63,54.75,42600.0
2014-06-09 09:40:00,54.75,54.86,54.72,54.72,38500.0,54.75,54.86,54.72,54.72,38500.0
2014-06-09 09:45:00,54.72,54.76,54.64,54.7,51300.0,54.72,54.76,54.64,54.7,51300.0
2014-06-09 09:50:00,54.7,54.77,54.63,54.68,31000.0,54.7,54.77,54.63,54.68,31000.0
2014-06-09 09:55:00,54.71,54.72,54.63,54.65,16100.0,54.71,54.72,54.63,54.65,16100.0
2014-06-09 10:00:00,54.67,54.7,54.54,54.54,12100.0,54.67,54.7,54.54,54.54,12100.0
2014-06-09 10:05:00,54.53,54.73,54.53,54.69,13800.0,54.53,54.73,54.53,54.69,13800.0
2014-06-09 10:10:00,54.7,54.76,54.61,54.61,15100.0,54.7,54.76,54.61,54.61,15100.0
2014-06-09 10:15:00,54.64,54.66,54.59,54.63,7900.0,54.64,54.66,54.59,54.63,7900.0
2014-06-09 10:20:00,54.63,54.67,54.54,54.55,11300.0,54.63,54.67,54.54,54.55,11300.0
2014-06-09 10:25:00,54.55,54.63,54.52,54.54,11300.0,54.55,54.63,54.52,54.54,11300.0
2014-06-09 10:30:00,54.54,54.6,54.51,54.52,4300.0,54.54,54.6,54.51,54.52,4300.0
2014-06-09 10:35:00,54.52,54.56,54.51,54.53,9200.0,54.52,54.56,54.51,54.53,9200.0
2014-06-09 10:40:00,54.55,54.62,54.55,54.62,20000.0,54.55,54.62,54.55,54.62,20000.0
2014-06-09 10:45:00,54.62,54.65,54.58,54.64,15600.0,54.62,54.65,54.58,54.64,15600.0
2014-06-09 10:50:00,54.64,54.72,54.64,54.67,12900.0,54.64,54.72,54.64,54.67,12900.0
2014-06-09 10:55:00,54.66,54.68,54.55,54.57,20000.0,54.66,54.68,54.55,54.57,20000.0
2014-06-09 11:00:00,54.57,54.58,54.5,54.51,10900.0,54.57,54.58,54.5,54.51,10900.0
2014-06-09 11:05:00,54.5,54.56,54.5,54.55,7800.0,54.5,54.56,54.5,54.55,7800.0
2014-06-09 11:10:00,54.55,54.67,54.55,54.67,6200.0,54.55,54.67,54.55,54.67,6200.0
2014-06-09 11:15:00,54.67,54.72,54.64,54.72,6100.0,54.67,54.72,54.64,54.72,6100.0
2014-06-09 11:20:00,54.71,54.76,54.71,54.72,17100.0,54.71,54.76,54.71,54.72,17100.0
2014-06-09 11:25:00,54.73,54.73,54.69,54.72,15200.0,54.73,54.73,54.69,54.72,15200.0
2014-06-09 11:30:00,54.73,54.75,54.72,54.73,16300.0,54.73,54.75,54.72,54.73,16300.0
2014-06-09 11:35:00,54.73,54.74,54.7,54.71,9000.0,54.73,54.74,54.7,54.71,9000.0
2014-06-09 11:40:00,54.7,54.75,54.69,54.74,4800.0,54.7,54.75,54.69,54.74,4800.0
2014-06-09 11:45:00,54.74,54.74,54.7,54.73,10400.0,54.74,54.74,54.7,54.73,10400.0
2014-06-09 11:50:00,54.71,54.75,54.7,54.73,15700.0,54.71,54.75,54.7,54.73,15700.0
2014-06-09 11:55:00,54.73,54.73,54.69,54.69,17700.0,54.73,54.73,54.69,54.69,17700.0
2014-06-09 12:00:00,54.68,54.7,54.65,54.67,14400.0,54.68,54.7,54.65,54.67,14400.0
2014-06-09 12:05:00,54.68,54.69,54.63,54.63,13800.0,54.68,54.69,54.63,54.63,13800.0
2014-06-09 12:10:00,54.63,54.66,54.63,54.64,14900.0,54.63,54.66,54.63,54.64,14900.0
2014-06-09 12:15:00,54.65,54.67,54.62,54.66,11100.0,54.65,54.67,54.62,54.66,11100.0
2014-06-09 12:20:00,54.66,54.69,54.62,54.63,8600.0,54.66,54.69,54.62,54.63,8600.0
2014-06-09 12:25:00,54.62,54.64,54.52,54.52,12800.0,54.62,54.64,54.52,54.52,12800.0
2014-06-09 12:30:00,54.53,54.53,54.5,54.5,29800.0,54.53,54.53,54.5,54.5,29800.0
2014-06-09 12:35:00,54.5,54.51,54.48,54.48,12900.0,54.5,54.51,54.48,54.48,12900.0
2014-06-09 12:40:00,54.47,54.54,54.46,54.53,32800.0,54.47,54.54,54.46,54.53,32800.0
2014-06-09 12:45:00,54.53,54.57,54.52,54.55,6600.0,54.53,54.57,54.52,54.55,6600.0
2014-06-09 12:50:00,54.55,54.58,54.5,54.56,20800.0,54.55,54.58,54.5,54.56,20800.0
2014-06-09 12:55:00,54.56,54.6,54.53,54.54,19400.0,54.56,54.6,54.53,54.54,19400.0
2014-06-09 13:00:00,54.55,54.61,54.55,54.56,8500.0,54.55,54.61,54.55,54.56,8500.0
2014-06-09 13:05:00,54.56,54.56,54.52,54.52,10300.0,54.56,54.56,54.52,54.52,10300.0
2014-06-09 13:10:00,54.52,54.55,54.48,54.51,38000.0,54.52,54.55,54.48,54.51,38000.0
2014-06-09 13:15:00,54.5,54.52,54.48,54.49,24700.0,54.5,54.52,54.48,54.49,24700.0
2014-06-09 13:20:00,54.49,54.51,54.35,54.36,28000.0,54.49,54.51,54.35,54.36,28000.0
2014-06-09 13:25:00,54.37,54.41,54.3,54.41,29700.0,54.37,54.41,54.3,54.41,29700.0
2014-06-09 13:30:00,54.42,54.51,54.42,54.44,16000.0,54.42,54.51,54.42,54.44,16000.0
2014-06-09 13:35:00,54.44,54.52,54.44,54.52,26200.0,54.44,54.52,54.44,54.52,26200.0
2014-06-09 13:40:00,54.52,54.52,54.45,54.47,9700.0,54.52,54.52,54.45,54.47,9700.0
2014-06-09 13:45:00,54.47,54.47,54.41,54.41,12700.0,54.47,54.47,54.41,54.41,12700.0
2014-06-09 13:50:00,54.43,54.43,54.37,54.38,13100.0,54.43,54.43,54.37,54.38,13100.0
2014-06-09 13:55:00,54.37,54.41,54.36,54.4,29900.0,54.37,54.41,54.36,54.4,29900.0
2014-06-09 14:00:00,54.39,54.45,54.39,54.4,26400.0,54.39,54.45,54.39,54.4,26400.0
2014-06-09 14:05:00,54.4,54.42,54.32,54.32,24300.0,54.4,54.42,54.32,54.32,24300.0
2014-06-09 14:10:00,54.31,54.33,54.21,54.23,38300.0,54.31,54.33,54.21,54.23,38300.0
2014-06-09 14:15:00,54.22,54.3,54.22,54.25,26100.0,54.22,54.3,54.22,54.25,26100.0
2014-06-09 14:20:00,54.24,54.27,54.17,54.23,39300.0,54.24,54.27,54.17,54.23,39300.0
2014-06-09 14:25:00,54.23,54.3,54.23,54.25,17500.0,54.23,54.3,54.23,54.25,17500.0
2014-06-09 14:30:00,54.24,54.29,54.24,54.28,16800.0,54.24,54.29,54.24,54.28,16800.0
2014-06-09 14:35:00,54.28,54.41,54.28,54.41,12100.0,54.28,54.41,54.28,54.41,12100.0
2014-06-09 14:40:00,54.4,54.46,54.37,54.45,15600.0,54.4,54.46,54.37,54.45,15600.0
2014-06-09 14:45:00,54.45,54.47,54.44,54.46,19500.0,54.45,54.47,54.44,54.46,19500.0
2014-06-09 14:50:00,54.47,54.5,54.45,54.46,29500.0,54.47,54.5,54.45,54.46,29500.0
2014-06-09 14:55:00,54.46,54.48,54.44,54.48,13000.0,54.46,54.48,54.44,54.48,13000.0
2014-06-09 15:00:00,54.48,54.49,54.47,54.49,14100.0,54.48,54.49,54.47,54.49,14100.0
2014-06-09 15:05:00,54.5,54.51,54.49,54.5,21300.0,54.5,54.51,54.49,54.5,21300.0
2014-06-09 15:10:00,54.5,54.55,54.5,54.55,10900.0,54.5,54.55,54.5,54.55,10900.0
2014-06-09 15:15:00,54.55,54.58,54.54,54.57,32100.0,54.55,54.58,54.54,54.57,32100.0
2014-06-09 15:20:00,54.58,54.61,54.5,54.52,44100.0,54.58,54.61,54.5,54.52,44100.0
2014-06-09 15:25:00,54.53,54.59,54.52,54.55,31300.0,54.53,54.59,54.52,54.55,31300.0
2014-06-09 15:30:00,54.56,54.56,54.48,54.48,28300.0,54.56,54.56,54.48,54.48,28300.0
2014-06-09 15:35:00,54.48,54.48,54.44,54.44,34600.0,54.48,54.48,54.44,54.44,34600.0
2014-06-09 15:40:00,54.44,54.44,54.37,54.37,38400.0,54.44,54.44,54.37,54.37,38400.0
2014-06-09 15:45:00,54.37,54.4,54.37,54.4,55100.0,54.37,54.4,54.37,54.4,55100.0
2014-06-09 15:50:00,54.4,54.52,54.4,54.5,83600.0,54.4,54.52,54.4,54.5,83600.0
2014-06-09 15:55:00,54.51,54.51,54.45,54.5,110600.0,54.51,54.51,54.45,54.5,110600.0
2014-06-10 09:30:00,54.32,54.48,54.11,54.41,33700.0,54.32,54.48,54.11,54.41,33700.0
2014-06-10 09:35:00,54.4,54.58,54.4,54.48,9600.0,54.4,54.58,54.4,54.48,9600.0
2014-06-10 09:40:00,54.49,54.5,54.39,54.45,6300.0,54.49,54.5,54.39,54.45,6300.0
2014-06-10 09:45:00,54.47,54.5,54.33,54.35,9200.0,54.47,54.5,54.33,54.35,9200.0
2014-06-10 09:50:00,54.38,54.39,54.29,54.35,5000.0,54.38,54.39,54.29,54.35,5000.0
2014-06-10 09:55:00,54.33,54.37,54.16,54.21,11800.0,54.33,54.37,54.16,54.21,11800.0
2014-06-10 10:00:00,54.25,54.29,54.09,54.1,9000.0,54.25,54.29,54.09,54.1,9000.0
2014-06-10 10:05:00,54.11,54.16,54.02,54.02,10400.0,54.11,54.16,54.02,54.02,10400.0
2014-06-10 10:10:00,54.04,54.13,54.02,54.04,17600.0,54.04,54.13,54.02,54.04,17600.0
2014-06-10 10:15:00,54.03,54.19,54.0,54.01,31600.0,54.03,54.19,54.0,54.01,31600.0
2014-06-10 10:20:00,54.02,54.1,53.97,54.1,75500.0,54.02,54.1,53.97,54.1,75500.0
2014-06-10 10:25:00,54.1,54.13,54.05,54.06,11600.0,54.1,54.13,54.05,54.06,11600.0
2014-06-10 10:30:00,54.07,54.1,54.04,54.07,4300.0,54.07,54.1,54.04,54.07,4300.0
2014-06-10 10:35:00,54.09,54.09,54.0,54.01,8500.0,54.09,54.09,54.0,54.01,8500.0
2014-06-10 10:40:00,54.03,54.11,54.02,54.1,6900.0,54.03,54.11,54.02,54.1,6900.0
2014-06-10 10:45:00,54.1,54.19,54.06,54.17,7900.0,54.1,54.19,54.06,54.17,7900.0
2014-06-10 10:50:00,54.17,54.23,54.17,54.17,4000.0,54.17,54.23,54.17,54.17,4000.0
2014-06-10 10:55:00,54.23,54.25,54.14,54.15,8000.0,54.23,54.25,54.14,54.15,8000.0
2014-06-10 11:00:00,54.2,54.21,54.13,54.16,5300.0,54.2,54.21,54.13,54.16,5300.0
2014-06-10 11:05:00,54.16,54.24,54.15,54.21,22400.0,54.16,54.24,54.15,54.21,22400.0
2014-06-10 11:10:00,54.21,54.32,54.2,54.32,23900.0,54.21,54.32,54.2,54.32,23900.0
2014-06-10 11:15:00,54.32,54.33,54.23,54.23,37300.0,54.32,54.33,54.23,54.23,37300.0
2014-06-10 11:20:00,54.23,54.23,54.16,54.17,4200.0,54.23,54.23,54.16,54.17,4200.0
2014-06-10 11:25:00,54.19,54.3,54.19,54.26,35400.0,54.19,54.3,54.19,54.26,35400.0
2014-06-10 11:30:00,54.25,54.31,54.25,54.28,4600.0,54.25,54.31,54.25,54.28,4600.0
2014-06-10 11:35:00,54.27,54.29,54.24,54.28,10400.0,54.27,54.29,54.24,54.28,10400.0
2014-06-10 11:40:00,54.28,54.29,54.25,54.28,3400.0,54.28,54.29,54.25,54.28,3400.0
2014-06-10 11:45:00,54.25,54.3,54.25,54.27,4500.0,54.25,54.3,54.25,54.27,4500.0
2014-06-10 11:50:00,54.25,54.25,54.2,54.21,3500.0,54.25,54.25,54.2,54.21,3500.0
2014-06-10 11:55:00,54.23,54.25,54.22,54.22,1900.0,54.23,54.25,54.22,54.22,1900.0
2014-06-10 12:00:00,54.22,54.22,54.17,54.17,2600.0,54.22,54.22,54.17,54.17,2600.0
2014-06-10 12:05:00,54.17,54.18,54.12,54.16,4800.0,54.17,54.18,54.12,54.16,4800.0
2014-06-10 12:10:00,54.17,54.23,54.17,54.22,5200.0,54.17,54.23,54.17,54.22,5200.0
2014-06-10 12:15:00,54.22,54.25,54.19,54.2,3400.0,54.22,54.25,54.19,54.2,3400.0
2014-06-10 12:20:00,54.21,54.24,54.2,54.21,1400.0,54.21,54.24,54.2,54.21,1400.0
2014-06-10 12:25:00,54.23,54.24,54.22,54.23,1700.0,54.23,54.24,54.22,54.23,1700.0
2014-06-10 12:30:00,54.23,54.23,54.18,54.23,3200.0,54.23,54.23,54.18,54.23,3200.0
2014-06-10 12:35:00,54.21,54.22,54.19,54.19,1500.0,54.21,54.22,54.19,54.19,1500.0
2014-06-10 12:40:00,54.19,54.19,54.12,54.14,4300.0,54.19,54.19,54.12,54.14,4300.0
2014-06-10 12:45:00,54.12,54.12,54.1,54.1,1500.0,54.12,54.12,54.1,54.1,1500.0
2014-06-10 12:50:00,54.11,54.11,54.06,54.08,4700.0,54.11,54.11,54.06,54.08,4700.0
2014-06-10 12:55:00,54.08,54.13,54.07,54.12,4100.0,54.08,54.13,54.07,54.12,4100.0
2014-06-10 13:00:00,54.12,54.12,54.09,54.09,3300.0,54.12,54.12,54.09,54.09,3300.0
2014-06-10 13:05:00,54.09,54.11,54.07,54.09,5500.0,54.09,54.11,54.07,54.09,5500.0
2014-06-10 13:10:00,54.1,54.1,54.04,54.04,7300.0,54.1,54.1,54.04,54.04,7300.0
2014-06-10 13:15:00,54.05,54.06,53.98,54.04,5800.0,54.05,54.06,53.98,54.04,5800.0
2014-06-10 13:20:00,54.04,54.04,54.01,54.02,4000.0,54.04,54.04,54.01,54.02,4000.0
2014-06-10 13:25:00,54.01,54.04,53.98,54.04,3200.0,54.01,54.04,53.98,54.04,3200.0
2014-06-10 13:30:00,54.05,54.05,54.0,54.01,5900.0,54.05,54.05,54.0,54.01,5900.0
2014-06-10 13:35:00,54.02,54.02,53.96,53.96,7400.0,54.02,54.02,53.96,53.96,7400.0
2014-06-10 13:40:00,53.95,54.0,53.95,53.99,6100.0,53.95,54.0,53.95,53.99,6100.0
2014-06-10 13:45:00,53.98,54.07,53.98,54.07,4200.0,53.98,54.07,53.98,54.07,4200.0
2014-06-10 13:50:00,54.07,54.09,54.05,54.08,6400.0,54.07,54.09,54.05,54.08,6400.0
2014-06-10 13:55:00,54.08,54.1,54.07,54.08,9500.0,54.08,54.1,54.07,54.08,9500.0
2014-06-10 14:00:00,54.09,54.1,54.07,54.08,4900.0,54.09,54.1,54.07,54.08,4900.0
2014-06-10 14:05:00,54.08,54.08,54.05,54.06,6400.0,54.08,54.08,54.05,54.06,6400.0
2014-06-10 14:10:00,54.09,54.09,54.06,54.06,5800.0,54.09,54.09,54.06,54.06,5800.0
2014-06-10 14:15:00,54.06,54.08,54.0,54.04,21100.0,54.06,54.08,54.0,54.04,21100.0
2014-06-10 14:20:00,54.05,54.09,54.05,54.08,6700.0,54.05,54.09,54.05,54.08,6700.0
2014-06-10 14:25:00,54.07,54.08,54.05,54.06,8000.0,54.07,54.08,54.05,54.06,8000.0
2014-06-10 14:30:00,54.07,54.07,54.03,54.04,4100.0,54.07,54.07,54.03,54.04,4100.0
2014-06-10 14:35:00,54.04,54.05,54.01,54.03,6100.0,54.04,54.05,54.01,54.03,6100.0
2014-06-10 14:40:00,54.03,54.04,54.01,54.04,7100.0,54.03,54.04,54.01,54.04,7100.0
2014-06-10 14:45:00,54.03,54.09,54.01,54.01,9200.0,54.03,54.09,54.01,54.01,9200.0
2014-06-10 14:50:00,54.02,54.03,54.01,54.02,7700.0,54.02,54.03,54.01,54.02,7700.0
2014-06-10 14:55:00,54.02,54.05,54.01,54.03,11400.0,54.02,54.05,54.01,54.03,11400.0
2014-06-10 15:00:00,54.05,54.09,54.03,54.09,9700.0,54.05,54.09,54.03,54.09,9700.0
2014-06-10 15:05:00,54.1,54.1,54.08,54.08,7800.0,54.1,54.1,54.08,54.08,7800.0
2014-06-10 15:10:00,54.07,54.1,54.06,54.08,12600.0,54.07,54.1,54.06,54.08,12600.0
2014-06-10 15:15:00,54.08,54.09,54.07,54.09,5600.0,54.08,54.09,54.07,54.09,5600.0
2014-06-10 15:20:00,54.1,54.18,54.09,54.18,34700.0,54.1,54.18,54.09,54.18,34700.0
2014-06-10 15:25:00,54.17,54.18,54.13,54.13,10200.0,54.17,54.18,54.13,54.13,10200.0
2014-06-10 15:30:00,54.14,54.21,54.14,54.17,13500.0,54.14,54.21,54.14,54.17,13500.0
2014-06-10 15:35:00,54.17,54.17,54.12,54.14,14100.0,54.17,54.17,54.12,54.14,14100.0
2014-06-10 15:40:00,54.13,54.14,54.06,54.06,24600.0,54.13,54.14,54.06,54.06,24600.0
2014-06-10 15:45:00,54.08,54.08,53.98,53.98,47000.0,54.08,54.08,53.98,53.98,47000.0
2014-06-10 15:50:00,53.99,54.07,53.99,54.05,41000.0,53.99,54.07,53.99,54.05,41000.0
2014-06-10 15:55:00,54.05,54.08,54.01,54.07,76400.0,54.05,54.08,54.01,54.07,76400.0
2014-06-11 09:30:00,53.79,53.8,53.54,53.68,29000.0,53.79,53.8,53.54,53.68,29000.0
2014-06-11 09:35:00,53.63,53.78,53.63,53.76,10600.0,53.63,53.78,53.63,53.76,10600.0
2014-06-11 09:40:00,53.81,53.99,53.74,53.98,17700.0,53.81,53.99,53.74,53.98,17700.0
2014-06-11 09:45:00,53.96,54.07,53.96,53.98,15400.0,53.96,54.07,53.96,53.98,15400.0
2014-06-11 09:50:00,53.98,54.11,53.93,53.96,10500.0,53.98,54.11,53.93,53.96,10500.0
2014-06-11 09:55:00,53.96,53.96,53.82,53.89,19300.0,53.96,53.96,53.82,53.89,19300.0
2014-06-11 10:00:00,53.9,53.9,53.78,53.83,10900.0,53.9,53.9,53.78,53.83,10900.0
2014-06-11 10:05:00,53.86,53.89,53.76,53.79,7000.0,53.86,53.89,53.76,53.79,7000.0
2014-06-11 10:10:00,53.83,53.84,53.72,53.84,6900.0,53.83,53.84,53.72,53.84,6900.0
2014-06-11 10:15:00,53.85,53.89,53.83,53.87,6500.0,53.85,53.89,53.83,53.87,6500.0
2014-06-11 10:20:00,53.9,53.99,53.9,53.98,5700.0,53.9,53.99,53.9,53.98,5700.0
2014-06-11 10:25:00,53.98,53.98,53.79,53.79,9600.0,53.98,53.98,53.79,53.79,9600.0
2014-06-11 10:30:00,53.76,53.79,53.73,53.78,19400.0,53.76,53.79,53.73,53.78,19400.0
2014-06-11 10:35:00,53.78,53.82,53.75,53.82,17300.0,53.78,53.82,53.75,53.82,17300.0
2014-06-11 10:40:00,53.82,53.91,53.8,53.89,5000.0,53.82,53.91,53.8,53.89,5000.0
2014-06-11 10:45:00,53.88,53.88,53.83,53.86,3100.0,53.88,53.88,53.83,53.86,3100.0
2014-06-11 10:50:00,53.86,53.9,53.81,53.86,9000.0,53.86,53.9,53.81,53.86,9000.0
2014-06-11 10:55:00,53.87,53.91,53.84,53.87,4500.0,53.87,53.91,53.84,53.87,4500.0
2014-06-11 11:00:00,53.88,53.94,53.88,53.94,8800.0,53.88,53.94,53.88,53.94,8800.0
2014-06-11 11:05:00,53.95,53.96,53.92,53.94,10000.0,53.95,53.96,53.92,53.94,10000.0
2014-06-11 11:10:00,53.96,53.97,53.92,53.93,4100.0,53.96,53.97,53.92,53.93,4100.0
2014-06-11 11:15:00,53.92,53.92,53.84,53.87,3900.0,53.92,53.92,53.84,53.87,3900.0
2014-06-11 11:20:00,53.86,53.92,53.86,53.9,4100.0,53.86,53.92,53.86,53.9,4100.0
2014-06-11 11:25:00,53.92,53.92,53.89,53.89,2900.0,53.92,53.92,53.89,53.89,2900.0
2014-06-11 11:30:00,53.89,53.96,53.89,53.95,9800.0,53.89,53.96,53.89,53.95,9800.0
2014-06-11 11:35:00,53.95,54.0,53.93,53.96,4200.0,53.95,54.0,53.93,53.96,4200.0
2014-06-11 11:40:00,53.95,53.98,53.91,53.93,7200.0,53.95,53.98,53.91,53.93,7200.0
2014-06-11 11:45:00,53.92,53.94,53.91,53.92,3300.0,53.92,53.94,53.91,53.92,3300.0
2014-06-11 11:50:00,53.93,53.99,53.93,53.99,2100.0,53.93,53.99,53.93,53.99,2100.0
2014-06-11 11:55:00,53.98,54.03,53.96,54.0,6600.0,53.98,54.03,53.96,54.0,6600.0
2014-06-11 12:00:00,54.0,54.0,53.94,53.95,4400.0,54.0,54.0,53.94,53.95,4400.0
2014-06-11 12:05:00,53.95,53.96,53.91,53.91,4000.0,53.95,53.96,53.91,53.91,4000.0
2014-06-11 12:10:00,53.92,53.94,53.91,53.91,4000.0,53.92,53.94,53.91,53.91,4000.0
2014-06-11 12:15:00,53.92,53.93,53.84,53.88,6600.0,53.92,53.93,53.84,53.88,6600.0
2014-06-11 12:20:00,53.88,53.88,53.84,53.84,1700.0,53.88,53.88,53.84,53.84,1700.0
2014-06-11 12:25:00,53.86,53.92,53.86,53.91,4000.0,53.86,53.92,53.86,53.91,4000.0
2014-06-11 12:30:00,53.92,53.95,53.92,53.94,4400.0,53.92,53.95,53.92,53.94,4400.0
2014-06-11 12:35:00,53.94,54.01,53.94,53.98,6400.0,53.94,54.01,53.94,53.98,6400.0
2014-06-11 12:40:00,53.99,54.01,53.93,53.93,6400.0,53.99,54.01,53.93,53.93,6400.0
2014-06-11 12:45:00,53.96,53.99,53.94,53.98,2700.0,53.96,53.99,53.94,53.98,2700.0
2014-06-11 12:50:00,53.98,53.99,53.98,53.98,1300.0,53.98,53.99,53.98,53.98,1300.0
2014-06-11 12:55:00,53.98,54.02,53.95,54.0,3500.0,53.98,54.02,53.95,54.0,3500.0
2014-06-11 13:00:00,54.01,54.01,53.91,53.92,4600.0,54.01,54.01,53.91,53.92,4600.0
2014-06-11 13:05:00,53.93,53.93,53.91,53.92,2800.0,53.93,53.93,53.91,53.92,2800.0
2014-06-11 13:10:00,53.92,53.95,53.91,53.92,3200.0,53.92,53.95,53.91,53.92,3200.0
2014-06-11 13:15:00,53.91,53.93,53.9,53.93,2300.0,53.91,53.93,53.9,53.93,2300.0
2014-06-11 13:20:00,53.93,53.96,53.93,53.96,3400.0,53.93,53.96,53.93,53.96,3400.0
2014-06-11 13:25:00,53.96,53.98,53.94,53.97,4300.0,53.96,53.98,53.94,53.97,4300.0
2014-06-11 13:30:00,53.98,53.99,53.95,53.96,4900.0,53.98,53.99,53.95,53.96,4900.0
2014-06-11 13:35:00,53.96,53.97,53.93,53.96,5700.0,53.96,53.97,53.93,53.96,5700.0
2014-06-11 13:40:00,53.97,54.0,53.97,53.98,4900.0,53.97,54.0,53.97,53.98,4900.0
2014-06-11 13:45:00,53.98,53.98,53.92,53.92,5700.0,53.98,53.98,53.92,53.92,5700.0
2014-06-11 13:50:00,53.92,53.97,53.92,53.95,5500.0,53.92,53.97,53.92,53.95,5500.0
2014-06-11 13:55:00,53.94,53.94,53.91,53.91,5000.0,53.94,53.94,53.91,53.91,5000.0
2014-06-11 14:00:00,53.9,53.91,53.85,53.85,3000.0,53.9,53.91,53.85,53.85,3000.0
2014-06-11 14:05:00,53.85,53.85,53.78,53.79,4000.0,53.85,53.85,53.78,53.79,4000.0
2014-06-11 14:10:00,53.78,53.81,53.73,53.76,8200.0,53.78,53.81,53.73,53.76,8200.0
2014-06-11 14:15:00,53.77,53.86,53.77,53.86,3700.0,53.77,53.86,53.77,53.86,3700.0
2014-06-11 14:20:00,53.86,53.87,53.81,53.81,3900.0,53.86,53.87,53.81,53.81,3900.0
2014-06-11 14:25:00,53.82,53.89,53.82,53.84,3200.0,53.82,53.89,53.82,53.84,3200.0
2014-06-11 14:30:00,53.85,53.92,53.85,53.9,2800.0,53.85,53.92,53.85,53.9,2800.0
2014-06-11 14:35:00,53.91,53.93,53.9,53.93,5500.0,53.91,53.93,53.9,53.93,5500.0
2014-06-11 14:40:00,53.92,53.93,53.88,53.93,4200.0,53.92,53.93,53.88,53.93,4200.0
2014-06-11 14:45:00,53.92,53.97,53.9,53.95,7200.0,53.92,53.97,53.9,53.95,7200.0
2014-06-11 14:50:00,53.94,53.94,53.89,53.94,4300.0,53.94,53.94,53.89,53.94,4300.0
2014-06-11 14:55:00,53.94,53.94,53.87,53.91,8000.0,53.94,53.94,53.87,53.91,8000.0
2014-06-11 15:00:00,53.93,53.99,53.92,53.96,11600.0,53.93,53.99,53.92,53.96,11600.0
2014-06-11 15:05:00,53.97,54.02,53.95,54.0,6000.0,53.97,54.02,53.95,54.0,6000.0
2014-06-11 15:10:00,54.0,54.05,53.96,53.96,11100.0,54.0,54.05,53.96,53.96,11100.0
2014-06-11 15:15:00,53.96,54.0,53.96,53.98,7200.0,53.96,54.0,53.96,53.98,7200.0
2014-06-11 15:20:00,53.99,54.01,53.97,54.0,13900.0,53.99,54.01,53.97,54.0,13900.0
2014-06-11 15:25:00,54.0,54.05,53.98,54.04,16500.0,54.0,54.05,53.98,54.04,16500.0
2014-06-11 15:30:00,54.05,54.08,54.04,54.06,21100.0,54.05,54.08,54.04,54.06,21100.0
2014-06-11 15:35:00,54.07,54.09,54.04,54.07,16000.0,54.07,54.09,54.04,54.07,16000.0
2014-06-11 15:40:00,54.07,54.1,54.06,54.06,16000.0,54.07,54.1,54.06,54.06,16000.0
2014-06-11 15:45:00,54.07,54.08,54.04,54.05,26300.0,54.07,54.08,54.04,54.05,26300.0
2014-06-11 15:50:00,54.06,54.07,54.01,54.01,36800.0,54.06,54.07,54.01,54.01,36800.0
2014-06-11 15:55:00,54.01,54.11,53.98,54.1,177900.0,54.01,54.11,53.98,54.1,177900.0
2014-06-12 09:30:00,53.86,53.96,53.72,53.76,28200.0,53.86,53.96,53.72,53.76,28200.0
2014-06-12 09:35:00,53.8,53.86,53.67,53.78,13300.0,53.8,53.86,53.67,53.78,13300.0
2014-06-12 09:40:00,53.74,53.89,53.7,53.83,35100.0,53.74,53.89,53.7,53.83,35100.0
2014-06-12 09:45:00,53.88,53.97,53.88,53.93,5300.0,53.88,53.97,53.88,53.93,5300.0
2014-06-12 09:50:00,53.93,54.16,53.93,54.07,17600.0,53.93,54.16,53.93,54.07,17600.0
2014-06-12 09:55:00,54.04,54.09,53.98,54.05,9300.0,54.04,54.09,53.98,54.05,9300.0
2014-06-12 10:00:00,54.06,54.1,54.02,54.1,11500.0,54.06,54.1,54.02,54.1,11500.0
2014-06-12 10:05:00,54.1,54.4,54.1,54.35,53900.0,54.1,54.4,54.1,54.35,53900.0
2014-06-12 10:10:00,54.36,54.38,54.28,54.3,17400.0,54.36,54.38,54.28,54.3,17400.0
2014-06-12 10:15:00,54.31,54.33,54.2,54.33,10500.0,54.31,54.33,54.2,54.33,10500.0
2014-06-12 10:20:00,54.33,54.39,54.32,54.39,3400.0,54.33,54.39,54.32,54.39,3400.0
2014-06-12 10:25:00,54.38,54.38,54.05,54.05,6500.0,54.38,54.38,54.05,54.05,6500.0
2014-06-12 10:30:00,54.07,54.08,54.03,54.06,5500.0,54.07,54.08,54.03,54.06,5500.0
2014-06-12 10:35:00,54.09,54.16,54.06,54.11,8500.0,54.09,54.16,54.06,54.11,8500.0
2014-06-12 10:40:00,54.1,54.1,53.98,54.08,6900.0,54.1,54.1,53.98,54.08,6900.0
2014-06-12 10:45:00,54.09,54.17,54.06,54.13,13200.0,54.09,54.17,54.06,54.13,13200.0
2014-06-12 10:50:00,54.12,54.19,54.09,54.19,5900.0,54.12,54.19,54.09,54.19,5900.0
2014-06-12 10:55:00,54.18,54.2,54.14,54.16,5000.0,54.18,54.2,54.14,54.16,5000.0
2014-06-12 11:00:00,54.18,54.2,54.15,54.19,4600.0,54.18,54.2,54.15,54.19,4600.0
2014-06-12 11:05:00,54.19,54.21,54.16,54.2,4400.0,54.19,54.21,54.16,54.2,4400.0
2014-06-12 11:10:00,54.21,54.25,54.2,54.25,1500.0,54.21,54.25,54.2,54.25,1500.0
2014-06-12 11:15:00,54.25,54.25,54.19,54.23,5800.0,54.25,54.25,54.19,54.23,5800.0
2014-06-12 11:20:00,54.23,54.23,54.17,54.2,2600.0,54.23,54.23,54.17,54.2,2600.0
2014-06-12 11:25:00,54.2,54.33,54.2,54.3,9900.0,54.2,54.33,54.2,54.3,9900.0
2014-06-12 11:30:00,54.3,54.33,54.28,54.31,2900.0,54.3,54.33,54.28,54.31,2900.0
2014-06-12 11:35:00,54.3,54.36,54.29,54.34,4800.0,54.3,54.36,54.29,54.34,4800.0
2014-06-12 11:40:00,54.34,54.34,54.31,54.32,4400.0,54.34,54.34,54.31,54.32,4400.0
2014-06-12 11:45:00,54.31,54.36,54.28,54.3,8400.0,54.31,54.36,54.28,54.3,8400.0
2014-06-12 11:50:00,54.3,54.32,54.26,54.32,7500.0,54.3,54.32,54.26,54.32,7500.0
2014-06-12 11:55:00,54.31,54.33,54.29,54.3,9800.0,54.31,54.33,54.29,54.3,9800.0
2014-06-12 12:00:00,54.31,54.33,54.27,54.32,7800.0,54.31,54.33,54.27,54.32,7800.0
2014-06-12 12:05:00,54.31,54.38,54.31,54.33,29100.0,54.31,54.38,54.31,54.33,29100.0
2014-06-12 12:10:00,54.34,54.35,54.31,54.34,3400.0,54.34,54.35,54.31,54.34,3400.0
2014-06-12 12:15:00,54.34,54.35,54.28,54.3,8800.0,54.34,54.35,54.28,54.3,8800.0
2014-06-12 12:20:00,54.3,54.36,54.3,54.33,13200.0,54.3,54.36,54.3,54.33,13200.0
2014-06-12 12:25:00,54.33,54.36,54.31,54.35,10800.0,54.33,54.36,54.31,54.35,10800.0
2014-06-12 12:30:00,54.35,54.39,54.34,54.37,7200.0,54.35,54.39,54.34,54.37,7200.0
2014-06-12 12:35:00,54.37,54.41,54.36,54.36,7400.0,54.37,54.41,54.36,54.36,7400.0
2014-06-12 12:40:00,54.37,54.37,54.33,54.33,7600.0,54.37,54.37,54.33,54.33,7600.0
2014-06-12 12:45:00,54.33,54.35,54.32,54.33,5300.0,54.33,54.35,54.32,54.33,5300.0
2014-06-12 12:50:00,54.31,54.31,54.2,54.21,4700.0,54.31,54.31,54.2,54.21,4700.0
2014-06-12 12:55:00,54.2,54.3,54.16,54.28,6200.0,54.2,54.3,54.16,54.28,6200.0
2014-06-12 13:00:00,54.27,54.27,54.16,54.18,5300.0,54.27,54.27,54.16,54.18,5300.0
2014-06-12 13:05:00,54.17,54.18,54.13,54.18,2800.0,54.17,54.18,54.13,54.18,2800.0
2014-06-12 13:10:00,54.18,54.21,54.12,54.14,7100.0,54.18,54.21,54.12,54.14,7100.0
2014-06-12 13:15:00,54.14,54.2,54.09,54.1,5800.0,54.14,54.2,54.09,54.1,5800.0
2014-06-12 13:20:00,54.1,54.14,54.05,54.08,9700.0,54.1,54.14,54.05,54.08,9700.0
2014-06-12 13:25:00,54.08,54.08,53.99,54.03,7700.0,54.08,54.08,53.99,54.03,7700.0
2014-06-12 13:30:00,54.02,54.02,53.95,53.95,4700.0,54.02,54.02,53.95,53.95,4700.0
2014-06-12 13:35:00,53.95,53.96,53.91,53.92,8700.0,53.95,53.96,53.91,53.92,8700.0
2014-06-12 13:40:00,53.92,53.98,53.91,53.96,43500.0,53.92,53.98,53.91,53.96,43500.0
2014-06-12 13:45:00,53.96,53.96,53.89,53.93,10500.0,53.96,53.96,53.89,53.93,10500.0
2014-06-12 13:50:00,53.91,53.92,53.82,53.83,4000.0,53.91,53.92,53.82,53.83,4000.0
2014-06-12 13:55:00,53.83,53.86,53.77,53.86,9300.0,53.83,53.86,53.77,53.86,9300.0
2014-06-12 14:00:00,53.86,53.86,53.79,53.84,7900.0,53.86,53.86,53.79,53.84,7900.0
2014-06-12 14:05:00,53.85,53.85,53.76,53.76,10700.0,53.85,53.85,53.76,53.76,10700.0
2014-06-12 14:10:00,53.77,53.85,53.77,53.84,7900.0,53.77,53.85,53.77,53.84,7900.0
2014-06-12 14:15:00,53.83,53.91,53.83,53.9,7900.0,53.83,53.91,53.83,53.9,7900.0
2014-06-12 14:20:00,53.9,53.95,53.86,53.88,9000.0,53.9,53.95,53.86,53.88,9000.0
2014-06-12 14:25:00,53.87,53.92,53.87,53.89,5000.0,53.87,53.92,53.87,53.89,5000.0
2014-06-12 14:30:00,53.89,53.89,53.8,53.81,4400.0,53.89,53.89,53.8,53.81,4400.0
2014-06-12 14:35:00,53.81,53.84,53.78,53.84,5900.0,53.81,53.84,53.78,53.84,5900.0
2014-06-12 14:40:00,53.84,53.88,53.84,53.87,8600.0,53.84,53.88,53.84,53.87,8600.0
2014-06-12 14:45:00,53.88,53.9,53.87,53.9,3300.0,53.88,53.9,53.87,53.9,3300.0
2014-06-12 14:50:00,53.89,53.89,53.83,53.83,8900.0,53.89,53.89,53.83,53.83,8900.0
2014-06-12 14:55:00,53.84,53.86,53.79,53.79,3800.0,53.84,53.86,53.79,53.79,3800.0
2014-06-12 15:00:00,53.78,53.83,53.74,53.76,8100.0,53.78,53.83,53.74,53.76,8100.0
2014-06-12 15:05:00,53.77,53.82,53.76,53.76,7200.0,53.77,53.82,53.76,53.76,7200.0
2014-06-12 15:10:00,53.75,53.76,53.67,53.76,10700.0,53.75,53.76,53.67,53.76,10700.0
2014-06-12 15:15:00,53.74,53.78,53.74,53.78,7700.0,53.74,53.78,53.74,53.78,7700.0
2014-06-12 15:20:00,53.78,53.89,53.77,53.86,7800.0,53.78,53.89,53.77,53.86,7800.0
2014-06-12 15:25:00,53.87,53.88,53.79,53.83,8200.0,53.87,53.88,53.79,53.83,8200.0
2014-06-12 15:30:00,53.82,53.83,53.77,53.8,7500.0,53.82,53.83,53.77,53.8,7500.0
2014-06-12 15:35:00,53.81,53.81,53.68,53.68,12700.0,53.81,53.81,53.68,53.68,12700.0
2014-06-12 15:40:00,53.68,53.75,53.68,53.75,18600.0,53.68,53.75,53.68,53.75,18600.0
2014-06-12 15:45:00,53.76,53.83,53.74,53.76,49900.0,53.76,53.83,53.74,53.76,49900.0
2014-06-12 15:50:00,53.77,53.85,53.77,53.82,40700.0,53.77,53.85,53.77,53.82,40700.0
2014-06-12 15:55:00,53.82,53.87,53.8,53.85,64900.0,53.82,53.87,53.8,53.85,64900.0
2014-06-13 09:30:00,54.12,54.26,53.94,54.21,24300.0,54.12,54.26,53.94,54.21,24300.0
2014-06-13 09:35:00,54.21,54.45,54.21,54.28,22700.0,54.21,54.45,54.21,54.28,22700.0
2014-06-13 09:40:00,54.29,54.37,54.2,54.33,23800.0,54.29,54.37,54.2,54.33,23800.0
2014-06-13 09:45:00,54.33,54.41,54.28,54.3,4800.0,54.33,54.41,54.28,54.3,4800.0
2014-06-13 09:50:00,54.29,54.36,54.12,54.12,28000.0,54.29,54.36,54.12,54.12,28000.0
2014-06-13 09:55:00,54.12,54.21,54.03,54.15,8200.0,54.12,54.21,54.03,54.15,8200.0
2014-06-13 10:00:00,54.14,54.19,53.84,53.84,13200.0,54.14,54.19,53.84,53.84,13200.0
2014-06-13 10:05:00,53.86,53.9,53.77,53.85,7400.0,53.86,53.9,53.77,53.85,7400.0
2014-06-13 10:10:00,53.83,53.85,53.78,53.79,7600.0,53.83,53.85,53.78,53.79,7600.0
2014-06-13 10:15:00,53.78,53.98,53.78,53.92,33100.0,53.78,53.98,53.78,53.92,33100.0
2014-06-13 10:20:00,53.92,54.03,53.89,54.01,25700.0,53.92,54.03,53.89,54.01,25700.0
2014-06-13 10:25:00,54.01,54.13,54.01,54.11,26000.0,54.01,54.13,54.01,54.11,26000.0
2014-06-13 10:30:00,54.11,54.14,54.07,54.1,64300.0,54.11,54.14,54.07,54.1,64300.0
2014-06-13 10:35:00,54.11,54.13,54.05,54.05,5200.0,54.11,54.13,54.05,54.05,5200.0
2014-06-13 10:40:00,54.04,54.12,54.01,54.1,10700.0,54.04,54.12,54.01,54.1,10700.0
2014-06-13 10:45:00,54.07,54.11,54.05,54.08,8000.0,54.07,54.11,54.05,54.08,8000.0
2014-06-13 10:50:00,54.08,54.16,54.07,54.16,6000.0,54.08,54.16,54.07,54.16,6000.0
2014-06-13 10:55:00,54.17,54.17,54.1,54.16,129900.0,54.17,54.17,54.1,54.16,129900.0
2014-06-13 11:00:00,54.18,54.23,54.12,54.14,9500.0,54.18,54.23,54.12,54.14,9500.0
2014-06-13 11:05:00,54.15,54.15,54.09,54.1,6300.0,54.15,54.15,54.09,54.1,6300.0
2014-06-13 11:10:00,54.11,54.11,54.0,54.0,4800.0,54.11,54.11,54.0,54.0,4800.0
2014-06-13 11:15:00,54.0,54.02,53.97,53.97,4400.0,54.0,54.02,53.97,53.97,4400.0
2014-06-13 11:20:00,53.97,53.98,53.92,53.96,3800.0,53.97,53.98,53.92,53.96,3800.0
2014-06-13 11:25:00,53.95,53.96,53.91,53.94,5600.0,53.95,53.96,53.91,53.94,5600.0
2014-06-13 11:30:00,53.94,53.96,53.81,53.82,8500.0,53.94,53.96,53.81,53.82,8500.0
2014-06-13 11:35:00,53.82,53.9,53.79,53.87,30800.0,53.82,53.9,53.79,53.87,30800.0
2014-06-13 11:40:00,53.88,53.97,53.87,53.97,30600.0,53.88,53.97,53.87,53.97,30600.0
2014-06-13 11:45:00,53.97,53.97,53.88,53.91,8300.0,53.97,53.97,53.88,53.91,8300.0
2014-06-13 11:50:00,53.93,53.95,53.88,53.88,53300.0,53.93,53.95,53.88,53.88,53300.0
2014-06-13 11:55:00,53.88,53.91,53.86,53.86,6900.0,53.88,53.91,53.86,53.86,6900.0
2014-06-13 12:00:00,53.85,53.9,53.84,53.89,3200.0,53.85,53.9,53.84,53.89,3200.0
2014-06-13 12:05:00,53.89,53.92,53.86,53.86,16600.0,53.89,53.92,53.86,53.86,16600.0
2014-06-13 12:10:00,53.87,53.9,53.86,53.88,3100.0,53.87,53.9,53.86,53.88,3100.0
2014-06-13 12:15:00,53.87,53.91,53.87,53.91,8500.0,53.87,53.91,53.87,53.91,8500.0
2014-06-13 12:20:00,53.92,54.0,53.91,53.95,17600.0,53.92,54.0,53.91,53.95,17600.0
2014-06-13 12:25:00,53.94,53.99,53.9,53.99,12900.0,53.94,53.99,53.9,53.99,12900.0
2014-06-13 12:30:00,54.0,54.01,53.93,53.95,12300.0,54.0,54.01,53.93,53.95,12300.0
2014-06-13 12:35:00,53.96,53.97,53.94,53.94,10400.0,53.96,53.97,53.94,53.94,10400.0
2014-06-13 12:40:00,53.94,53.98,53.93,53.96,19600.0,53.94,53.98,53.93,53.96,19600.0
2014-06-13 12:45:00,53.96,54.0,53.95,53.96,12200.0,53.96,54.0,53.95,53.96,12200.0
2014-06-13 12:50:00,53.96,54.01,53.96,54.0,6800.0,53.96,54.01,53.96,54.0,6800.0
2014-06-13 12:55:00,54.0,54.0,53.99,54.0,13400.0,54.0,54.0,53.99,54.0,13400.0
2014-06-13 13:00:00,54.0,54.0,53.99,53.99,8100.0,54.0,54.0,53.99,53.99,8100.0
2014-06-13 13:05:00,53.99,54.0,53.97,53.99,6900.0,53.99,54.0,53.97,53.99,6900.0
2014-06-13 13:10:00,53.99,54.0,53.96,53.96,6100.0,53.99,54.0,53.96,53.96,6100.0
2014-06-13 13:15:00,53.96,54.0,53.95,54.0,7300.0,53.96,54.0,53.95,54.0,7300.0
2014-06-13 13:20:00,54.0,54.0,53.96,53.98,9000.0,54.0,54.0,53.96,53.98,9000.0
2014-06-13 13:25:00,53.98,54.0,53.98,54.0,6500.0,53.98,54.0,53.98,54.0,6500.0
2014-06-13 13:30:00,54.0,54.0,53.95,54.0,7100.0,54.0,54.0,53.95,54.0,7100.0
2014-06-13 13:35:00,54.0,54.0,53.97,54.0,4100.0,54.0,54.0,53.97,54.0,4100.0
2014-06-13 13:40:00,54.0,54.05,54.0,54.04,3600.0,54.0,54.05,54.0,54.04,3600.0
2014-06-13 13:45:00,54.04,54.06,54.03,54.06,2500.0,54.04,54.06,54.03,54.06,2500.0
2014-06-13 13:50:00,54.06,54.14,54.06,54.11,3400.0,54.06,54.14,54.06,54.11,3400.0
2014-06-13 13:55:00,54.11,54.12,54.07,54.09,4800.0,54.11,54.12,54.07,54.09,4800.0
2014-06-13 14:00:00,54.1,54.11,54.07,54.11,2500.0,54.1,54.11,54.07,54.11,2500.0
2014-06-13 14:05:00,54.12,54.15,54.07,54.15,23700.0,54.12,54.15,54.07,54.15,23700.0
2014-06-13 14:10:00,54.16,54.18,54.16,54.18,3100.0,54.16,54.18,54.16,54.18,3100.0
2014-06-13 14:15:00,54.19,54.24,54.19,54.22,9900.0,54.19,54.24,54.19,54.22,9900.0
2014-06-13 14:20:00,54.23,54.23,54.18,54.2,5000.0,54.23,54.23,54.18,54.2,5000.0
2014-06-13 14:25:00,54.2,54.26,54.2,54.25,10100.0,54.2,54.26,54.2,54.25,10100.0
2014-06-13 14:30:00,54.26,54.29,54.2,54.24,8600.0,54.26,54.29,54.2,54.24,8600.0
2014-06-13 14:35:00,54.22,54.3,54.21,54.29,8100.0,54.22,54.3,54.21,54.29,8100.0
2014-06-13 14:40:00,54.3,54.38,54.3,54.35,22200.0,54.3,54.38,54.3,54.35,22200.0
2014-06-13 14:45:00,54.35,54.35,54.33,54.33,15300.0,54.35,54.35,54.33,54.33,15300.0
2014-06-13 14:50:00,54.32,54.32,54.27,54.3,23700.0,54.32,54.32,54.27,54.3,23700.0
2014-06-13 14:55:00,54.3,54.3,54.27,54.28,13600.0,54.3,54.3,54.27,54.28,13600.0
2014-06-13 15:00:00,54.28,54.3,54.27,54.29,25600.0,54.28,54.3,54.27,54.29,25600.0
2014-06-13 15:05:00,54.28,54.29,54.23,54.28,45900.0,54.28,54.29,54.23,54.28,45900.0
2014-06-13 15:10:00,54.28,54.28,54.19,54.21,24500.0,54.28,54.28,54.19,54.21,24500.0
2014-06-13 15:15:00,54.21,54.22,54.14,54.18,26600.0,54.21,54.22,54.14,54.18,26600.0
2014-06-13 15:20:00,54.18,54.19,53.85,54.11,20500.0,54.18,54.19,53.85,54.11,20500.0
2014-06-13 15:25:00,54.11,54.17,54.11,54.13,16300.0,54.11,54.17,54.11,54.13,16300.0
2014-06-13 15:30:00,54.12,54.15,54.1,54.14,19000.0,54.12,54.15,54.1,54.14,19000.0
2014-06-13 15:35:00,54.14,54.25,54.14,54.21,35500.0,54.14,54.25,54.14,54.21,35500.0
2014-06-13 15:40:00,54.21,54.22,54.18,54.21,30500.0,54.21,54.22,54.18,54.21,30500.0
2014-06-13 15:45:00,54.2,54.2,54.16,54.16,52200.0,54.2,54.2,54.16,54.16,52200.0
2014-06-13 15:50:00,54.17,54.2,54.16,54.19,86400.0,54.17,54.2,54.16,54.19,86400.0
2014-06-13 15:55:00,54.19,54.26,54.18,54.24,142800.0,54.19,54.26,54.18,54.24,142800.0
2014-06-16 09:30:00,53.87,54.2,53.87,54.16,38800.0,53.87,54.2,53.87,54.16,38800.0
2014-06-16 09:35:00,54.17,54.45,54.12,54.42,21700.0,54.17,54.45,54.12,54.42,21700.0
2014-06-16 09:40:00,54.45,54.7,54.45,54.69,33500.0,54.45,54.7,54.45,54.69,33500.0
2014-06-16 09:45:00,54.7,54.8,54.66,54.68,32500.0,54.7,54.8,54.66,54.68,32500.0
2014-06-16 09:50:00,54.69,54.78,54.52,54.52,71300.0,54.69,54.78,54.52,54.52,71300.0
2014-06-16 09:55:00,54.52,54.52,54.35,54.44,14800.0,54.52,54.52,54.35,54.44,14800.0
2014-06-16 10:00:00,54.44,54.67,54.44,54.64,16100.0,54.44,54.67,54.44,54.64,16100.0
2014-06-16 10:05:00,54.67,54.8,54.66,54.72,14600.0,54.67,54.8,54.66,54.72,14600.0
2014-06-16 10:10:00,54.71,54.85,54.71,54.83,21200.0,54.71,54.85,54.71,54.83,21200.0
2014-06-16 10:15:00,54.84,54.88,54.62,54.64,30800.0,54.84,54.88,54.62,54.64,30800.0
2014-06-16 10:20:00,54.63,54.65,54.42,54.42,18200.0,54.63,54.65,54.42,54.42,18200.0
2014-06-16 10:25:00,54.42,54.43,54.36,54.41,11600.0,54.42,54.43,54.36,54.41,11600.0
2014-06-16 10:30:00,54.41,54.62,54.41,54.57,9200.0,54.41,54.62,54.41,54.57,9200.0
2014-06-16 10:35:00,54.59,54.59,54.51,54.51,8000.0,54.59,54.59,54.51,54.51,8000.0
2014-06-16 10:40:00,54.48,54.63,54.48,54.63,34300.0,54.48,54.63,54.48,54.63,34300.0
2014-06-16 10:45:00,54.63,54.71,54.63,54.69,15500.0,54.63,54.71,54.63,54.69,15500.0
2014-06-16 10:50:00,54.68,54.68,54.6,54.62,4300.0,54.68,54.68,54.6,54.62,4300.0
2014-06-16 10:55:00,54.61,54.63,54.56,54.6,5200.0,54.61,54.63,54.56,54.6,5200.0
2014-06-16 11:00:00,54.59,54.61,54.49,54.49,5100.0,54.59,54.61,54.49,54.49,5100.0
2014-06-16 11:05:00,54.48,54.48,54.34,54.35,5500.0,54.48,54.48,54.34,54.35,5500.0
2014-06-16 11:10:00,54.34,54.39,54.31,54.39,8500.0,54.34,54.39,54.31,54.39,8500.0
2014-06-16 11:15:00,54.39,54.39,54.29,54.36,6300.0,54.39,54.39,54.29,54.36,6300.0
2014-06-16 11:20:00,54.34,54.34,54.3,54.34,3600.0,54.34,54.34,54.3,54.34,3600.0
2014-06-16 11:25:00,54.38,54.38,54.35,54.35,4000.0,54.38,54.38,54.35,54.35,4000.0
2014-06-16 11:30:00,54.34,54.34,54.19,54.22,5200.0,54.34,54.34,54.19,54.22,5200.0
2014-06-16 11:35:00,54.22,54.28,54.19,54.22,6500.0,54.22,54.28,54.19,54.22,6500.0
2014-06-16 11:40:00,54.22,54.34,54.17,54.34,5700.0,54.22,54.34,54.17,54.34,5700.0
2014-06-16 11:45:00,54.36,54.42,54.35,54.38,6700.0,54.36,54.42,54.35,54.38,6700.0
2014-06-16 11:50:00,54.39,54.39,54.32,54.35,9700.0,54.39,54.39,54.32,54.35,9700.0
2014-06-16 11:55:00,54.36,54.38,54.35,54.37,4200.0,54.36,54.38,54.35,54.37,4200.0
2014-06-16 12:00:00,54.37,54.41,54.37,54.4,4800.0,54.37,54.41,54.37,54.4,4800.0
2014-06-16 12:05:00,54.4,54.46,54.4,54.46,14600.0,54.4,54.46,54.4,54.46,14600.0
2014-06-16 12:10:00,54.44,54.51,54.44,54.46,5200.0,54.44,54.51,54.44,54.46,5200.0
2014-06-16 12:15:00,54.46,54.48,54.43,54.44,3700.0,54.46,54.48,54.43,54.44,3700.0
2014-06-16 12:20:00,54.43,54.52,54.43,54.52,5800.0,54.43,54.52,54.43,54.52,5800.0
2014-06-16 12:25:00,54.53,54.57,54.53,54.55,3800.0,54.53,54.57,54.53,54.55,3800.0
2014-06-16 12:30:00,54.55,54.55,54.47,54.5,5500.0,54.55,54.55,54.47,54.5,5500.0
2014-06-16 12:35:00,54.5,54.5,54.46,54.46,4200.0,54.5,54.5,54.46,54.46,4200.0
2014-06-16 12:40:00,54.48,54.48,54.45,54.46,1100.0,54.48,54.48,54.45,54.46,1100.0
2014-06-16 12:45:00,54.46,54.46,54.4,54.41,4100.0,54.46,54.46,54.4,54.41,4100.0
2014-06-16 12:50:00,54.4,54.5,54.4,54.48,5700.0,54.4,54.5,54.4,54.48,5700.0
2014-06-16 12:55:00,54.46,54.46,54.36,54.39,14300.0,54.46,54.46,54.36,54.39,14300.0
2014-06-16 13:00:00,54.4,54.41,54.37,54.4,39600.0,54.4,54.41,54.37,54.4,39600.0
2014-06-16 13:05:00,54.4,54.45,54.36,54.43,13700.0,54.4,54.45,54.36,54.43,13700.0
2014-06-16 13:10:00,54.43,54.55,54.38,54.44,46600.0,54.43,54.55,54.38,54.44,46600.0
2014-06-16 13:15:00,54.44,54.45,54.37,54.37,18900.0,54.44,54.45,54.37,54.37,18900.0
2014-06-16 13:20:00,54.38,54.4,54.35,54.38,44300.0,54.38,54.4,54.35,54.38,44300.0
2014-06-16 13:25:00,54.38,54.44,54.38,54.42,9600.0,54.38,54.44,54.38,54.42,9600.0
2014-06-16 13:30:00,54.43,54.44,54.41,54.42,6500.0,54.43,54.44,54.41,54.42,6500.0
2014-06-16 13:35:00,54.43,54.46,54.41,54.41,10800.0,54.43,54.46,54.41,54.41,10800.0
2014-06-16 13:40:00,54.41,54.45,54.41,54.44,5800.0,54.41,54.45,54.41,54.44,5800.0
2014-06-16 13:45:00,54.44,54.45,54.41,54.41,9000.0,54.44,54.45,54.41,54.41,9000.0
2014-06-16 13:50:00,54.42,54.45,54.36,54.36,14500.0,54.42,54.45,54.36,54.36,14500.0
2014-06-16 13:55:00,54.35,54.35,54.27,54.3,9300.0,54.35,54.35,54.27,54.3,9300.0
2014-06-16 14:00:00,54.3,54.38,54.3,54.38,5500.0,54.3,54.38,54.3,54.38,5500.0
2014-06-16 14:05:00,54.37,54.41,54.34,54.36,23500.0,54.37,54.41,54.34,54.36,23500.0
2014-06-16 14:10:00,54.37,54.41,54.37,54.4,6700.0,54.37,54.41,54.37,54.4,6700.0
2014-06-16 14:15:00,54.41,54.44,54.4,54.4,7800.0,54.41,54.44,54.4,54.4,7800.0
2014-06-16 14:20:00,54.41,54.48,54.41,54.46,14100.0,54.41,54.48,54.41,54.46,14100.0
2014-06-16 14:25:00,54.46,54.47,54.44,54.45,4500.0,54.46,54.47,54.44,54.45,4500.0
2014-06-16 14:30:00,54.46,54.5,54.46,54.48,6700.0,54.46,54.5,54.46,54.48,6700.0
2014-06-16 14:35:00,54.48,54.5,54.47,54.47,3900.0,54.48,54.5,54.47,54.47,3900.0
2014-06-16 14:40:00,54.47,54.47,54.43,54.46,3700.0,54.47,54.47,54.43,54.46,3700.0
2014-06-16 14:45:00,54.46,54.46,54.44,54.45,7700.0,54.46,54.46,54.44,54.45,7700.0
2014-06-16 14:50:00,54.45,54.45,54.43,54.44,6100.0,54.45,54.45,54.43,54.44,6100.0
2014-06-16 14:55:00,54.44,54.45,54.41,54.43,7700.0,54.44,54.45,54.41,54.43,7700.0
2014-06-16 15:00:00,54.42,54.45,54.4,54.45,17100.0,54.42,54.45,54.4,54.45,17100.0
2014-06-16 15:05:00,54.45,54.46,54.44,54.46,10000.0,54.45,54.46,54.44,54.46,10000.0
2014-06-16 15:10:00,54.46,54.46,54.4,54.4,16700.0,54.46,54.46,54.4,54.4,16700.0
2014-06-16 15:15:00,54.4,54.44,54.36,54.41,9900.0,54.4,54.44,54.36,54.41,9900.0
2014-06-16 15:20:00,54.41,54.45,54.39,54.39,11900.0,54.41,54.45,54.39,54.39,11900.0
2014-06-16 15:25:00,54.4,54.44,54.4,54.42,8200.0,54.4,54.44,54.4,54.42,8200.0
2014-06-16 15:30:00,54.43,54.48,54.43,54.47,65700.0,54.43,54.48,54.43,54.47,65700.0
2014-06-16 15:35:00,54.48,54.56,54.48,54.55,27200.0,54.48,54.56,54.48,54.55,27200.0
2014-06-16 15:40:00,54.55,54.55,54.5,54.5,25500.0,54.55,54.55,54.5,54.5,25500.0
2014-06-16 15:45:00,54.51,54.51,54.48,54.49,41600.0,54.51,54.51,54.48,54.49,41600.0
2014-06-16 15:50:00,54.49,54.52,54.48,54.51,70600.0,54.49,54.52,54.48,54.51,70600.0
2014-06-16 15:55:00,54.53,54.58,54.52,54.57,77900.0,54.53,54.58,54.52,54.57,77900.0
2014-06-17 09:30:00,54.24,54.42,54.15,54.22,80700.0,54.24,54.42,54.15,54.22,80700.0
2014-06-17 09:35:00,54.22,54.39,54.21,54.37,34500.0,54.22,54.39,54.21,54.37,34500.0
2014-06-17 09:40:00,54.39,54.69,54.35,54.67,21100.0,54.39,54.69,54.35,54.67,21100.0
2014-06-17 09:45:00,54.68,54.73,54.59,54.66,71900.0,54.68,54.73,54.59,54.66,71900.0
2014-06-17 09:50:00,54.66,54.68,54.6,54.6,77800.0,54.66,54.68,54.6,54.6,77800.0
2014-06-17 09:55:00,54.6,54.63,54.55,54.61,9500.0,54.6,54.63,54.55,54.61,9500.0
2014-06-17 10:00:00,54.62,54.79,54.59,54.76,23500.0,54.62,54.79,54.59,54.76,23500.0
2014-06-17 10:05:00,54.76,55.0,54.74,54.95,24000.0,54.76,55.0,54.74,54.95,24000.0
2014-06-17 10:10:00,54.95,54.95,54.86,54.93,13600.0,54.95,54.95,54.86,54.93,13600.0
2014-06-17 10:15:00,54.93,54.96,54.91,54.96,12300.0,54.93,54.96,54.91,54.96,12300.0
2014-06-17 10:20:00,54.96,54.99,54.94,54.98,8400.0,54.96,54.99,54.94,54.98,8400.0
2014-06-17 10:25:00,54.97,54.97,54.92,54.93,14400.0,54.97,54.97,54.92,54.93,14400.0
2014-06-17 10:30:00,54.92,54.92,54.74,54.74,19600.0,54.92,54.92,54.74,54.74,19600.0
2014-06-17 10:35:00,54.74,54.79,54.73,54.74,15200.0,54.74,54.79,54.73,54.74,15200.0
2014-06-17 10:40:00,54.74,54.75,54.65,54.69,40800.0,54.74,54.75,54.65,54.69,40800.0
2014-06-17 10:45:00,54.69,54.69,54.5,54.51,14900.0,54.69,54.69,54.5,54.51,14900.0
2014-06-17 10:50:00,54.52,54.57,54.46,54.57,12700.0,54.52,54.57,54.46,54.57,12700.0
2014-06-17 10:55:00,54.56,54.67,54.54,54.66,14600.0,54.56,54.67,54.54,54.66,14600.0
2014-06-17 11:00:00,54.66,54.69,54.63,54.64,15400.0,54.66,54.69,54.63,54.64,15400.0
2014-06-17 11:05:00,54.63,54.63,54.46,54.46,14000.0,54.63,54.63,54.46,54.46,14000.0
2014-06-17 11:10:00,54.45,54.53,54.44,54.49,12400.0,54.45,54.53,54.44,54.49,12400.0
2014-06-17 11:15:00,54.47,54.54,54.46,54.49,27700.0,54.47,54.54,54.46,54.49,27700.0
2014-06-17 11:20:00,54.49,54.54,54.48,54.5,44900.0,54.49,54.54,54.48,54.5,44900.0
2014-06-17 11:25:00,54.51,54.51,54.46,54.51,12200.0,54.51,54.51,54.46,54.51,12200.0
2014-06-17 11:30:00,54.51,54.51,54.48,54.49,24800.0,54.51,54.51,54.48,54.49,24800.0
2014-06-17 11:35:00,54.49,54.51,54.48,54.51,12200.0,54.49,54.51,54.48,54.51,12200.0
2014-06-17 11:40:00,54.51,54.54,54.47,54.48,19200.0,54.51,54.54,54.47,54.48,19200.0
2014-06-17 11:45:00,54.48,54.53,54.48,54.53,6600.0,54.48,54.53,54.48,54.53,6600.0
2014-06-17 11:50:00,54.53,54.56,54.51,54.54,19500.0,54.53,54.56,54.51,54.54,19500.0
2014-06-17 11:55:00,54.55,54.61,54.55,54.59,17900.0,54.55,54.61,54.55,54.59,17900.0
2014-06-17 12:00:00,54.59,54.61,54.58,54.6,10300.0,54.59,54.61,54.58,54.6,10300.0
2014-06-17 12:05:00,54.6,54.61,54.6,54.6,7200.0,54.6,54.61,54.6,54.6,7200.0
2014-06-17 12:10:00,54.6,54.62,54.58,54.59,15700.0,54.6,54.62,54.58,54.59,15700.0
2014-06-17 12:15:00,54.59,54.61,54.58,54.6,8100.0,54.59,54.61,54.58,54.6,8100.0
2014-06-17 12:20:00,54.6,54.69,54.58,54.69,24500.0,54.6,54.69,54.58,54.69,24500.0
2014-06-17 12:25:00,54.68,54.68,54.66,54.66,6200.0,54.68,54.68,54.66,54.66,6200.0
2014-06-17 12:30:00,54.66,54.7,54.64,54.68,11300.0,54.66,54.7,54.64,54.68,11300.0
2014-06-17 12:35:00,54.67,54.67,54.64,54.66,11100.0,54.67,54.67,54.64,54.66,11100.0
2014-06-17 12:40:00,54.67,54.76,54.67,54.75,7800.0,54.67,54.76,54.67,54.75,7800.0
2014-06-17 12:45:00,54.75,54.76,54.71,54.75,7400.0,54.75,54.76,54.71,54.75,7400.0
2014-06-17 12:50:00,54.76,54.81,54.73,54.73,13500.0,54.76,54.81,54.73,54.73,13500.0
2014-06-17 12:55:00,54.73,54.78,54.73,54.78,36300.0,54.73,54.78,54.73,54.78,36300.0
2014-06-17 13:00:00,54.77,54.78,54.65,54.67,18300.0,54.77,54.78,54.65,54.67,18300.0
2014-06-17 13:05:00,54.66,54.74,54.65,54.74,10100.0,54.66,54.74,54.65,54.74,10100.0
2014-06-17 13:10:00,54.74,54.82,54.73,54.82,14500.0,54.74,54.82,54.73,54.82,14500.0
2014-06-17 13:15:00,54.82,54.83,54.77,54.77,22400.0,54.82,54.83,54.77,54.77,22400.0
2014-06-17 13:20:00,54.78,54.82,54.76,54.77,5600.0,54.78,54.82,54.76,54.77,5600.0
2014-06-17 13:25:00,54.76,54.79,54.73,54.74,6900.0,54.76,54.79,54.73,54.74,6900.0
2014-06-17 13:30:00,54.74,54.81,54.73,54.77,7900.0,54.74,54.81,54.73,54.77,7900.0
2014-06-17 13:35:00,54.78,54.82,54.77,54.82,5000.0,54.78,54.82,54.77,54.82,5000.0
2014-06-17 13:40:00,54.82,54.83,54.75,54.82,12200.0,54.82,54.83,54.75,54.82,12200.0
2014-06-17 13:45:00,54.83,54.85,54.79,54.79,11700.0,54.83,54.85,54.79,54.79,11700.0
2014-06-17 13:50:00,54.79,54.8,54.76,54.76,5600.0,54.79,54.8,54.76,54.76,5600.0
2014-06-17 13:55:00,54.77,54.78,54.75,54.75,8900.0,54.77,54.78,54.75,54.75,8900.0
2014-06-17 14:00:00,54.75,54.75,54.71,54.71,10400.0,54.75,54.75,54.71,54.71,10400.0
2014-06-17 14:05:00,54.7,54.74,54.7,54.72,20000.0,54.7,54.74,54.7,54.72,20000.0
2014-06-17 14:10:00,54.73,54.76,54.71,54.76,15400.0,54.73,54.76,54.71,54.76,15400.0
2014-06-17 14:15:00,54.75,54.78,54.74,54.78,17800.0,54.75,54.78,54.74,54.78,17800.0
2014-06-17 14:20:00,54.79,54.86,54.79,54.86,13900.0,54.79,54.86,54.79,54.86,13900.0
2014-06-17 14:25:00,54.84,54.87,54.82,54.84,19900.0,54.84,54.87,54.82,54.84,19900.0
2014-06-17 14:30:00,54.85,54.88,54.85,54.85,8900.0,54.85,54.88,54.85,54.85,8900.0
2014-06-17 14:35:00,54.86,54.9,54.86,54.9,6400.0,54.86,54.9,54.86,54.9,6400.0
2014-06-17 14:40:00,54.9,54.9,54.85,54.87,9200.0,54.9,54.9,54.85,54.87,9200.0
2014-06-17 14:45:00,54.87,54.93,54.87,54.89,28900.0,54.87,54.93,54.87,54.89,28900.0
2014-06-17 14:50:00,54.87,54.87,54.82,54.85,13000.0,54.87,54.87,54.82,54.85,13000.0
2014-06-17 14:55:00,54.84,54.86,54.82,54.84,10900.0,54.84,54.86,54.82,54.84,10900.0
2014-06-17 15:00:00,54.86,54.86,54.84,54.85,11900.0,54.86,54.86,54.84,54.85,11900.0
2014-06-17 15:05:00,54.84,54.85,54.71,54.71,20300.0,54.84,54.85,54.71,54.71,20300.0
2014-06-17 15:10:00,54.72,54.74,54.71,54.73,18100.0,54.72,54.74,54.71,54.73,18100.0
2014-06-17 15:15:00,54.73,54.79,54.73,54.76,18200.0,54.73,54.79,54.73,54.76,18200.0
2014-06-17 15:20:00,54.75,54.77,54.72,54.72,24100.0,54.75,54.77,54.72,54.72,24100.0
2014-06-17 15:25:00,54.73,54.74,54.68,54.7,20200.0,54.73,54.74,54.68,54.7,20200.0
2014-06-17 15:30:00,54.71,54.77,54.7,54.77,22400.0,54.71,54.77,54.7,54.77,22400.0
2014-06-17 15:35:00,54.77,54.78,54.74,54.77,38500.0,54.77,54.78,54.74,54.77,38500.0
2014-06-17 15:40:00,54.77,54.77,54.76,54.77,16400.0,54.77,54.77,54.76,54.77,16400.0
2014-06-17 15:45:00,54.77,54.78,54.76,54.77,40600.0,54.77,54.78,54.76,54.77,40600.0
2014-06-17 15:50:00,54.76,54.76,54.71,54.71,60800.0,54.76,54.76,54.71,54.71,60800.0
2014-06-17 15:55:00,54.72,54.72,54.63,54.64,144200.0,54.72,54.72,54.63,54.64,144200.0
2014-06-18 09:30:00,55.0,55.86,54.99,55.84,205000.0,55.0,55.86,54.99,55.84,205000.0
2014-06-18 09:35:00,55.8,56.39,55.61,56.18,102200.0,55.8,56.39,55.61,56.18,102200.0
2014-06-18 09:40:00,56.16,56.31,56.04,56.04,74900.0,56.16,56.31,56.04,56.04,74900.0
2014-06-18 09:45:00,56.06,56.3,55.96,56.27,46200.0,56.06,56.3,55.96,56.27,46200.0
2014-06-18 09:50:00,56.25,56.3,56.19,56.3,34100.0,56.25,56.3,56.19,56.3,34100.0
2014-06-18 09:55:00,56.3,56.54,56.28,56.53,101600.0,56.3,56.54,56.28,56.53,101600.0
2014-06-18 10:00:00,56.53,56.88,56.42,56.82,141200.0,56.53,56.88,56.42,56.82,141200.0
2014-06-18 10:05:00,56.82,56.87,56.35,56.49,106000.0,56.82,56.87,56.35,56.49,106000.0
2014-06-18 10:10:00,56.46,56.48,56.29,56.37,49500.0,56.46,56.48,56.29,56.37,49500.0
2014-06-18 10:15:00,56.36,56.48,56.35,56.48,34200.0,56.36,56.48,56.35,56.48,34200.0
2014-06-18 10:20:00,56.49,56.61,56.42,56.54,44300.0,56.49,56.61,56.42,56.54,44300.0
2014-06-18 10:25:00,56.51,56.81,56.51,56.78,71900.0,56.51,56.81,56.51,56.78,71900.0
2014-06-18 10:30:00,56.76,56.88,56.59,56.88,95000.0,56.76,56.88,56.59,56.88,95000.0
2014-06-18 10:35:00,56.85,56.95,56.77,56.78,56900.0,56.85,56.95,56.77,56.78,56900.0
2014-06-18 10:40:00,56.79,56.79,56.45,56.45,39300.0,56.79,56.79,56.45,56.45,39300.0
2014-06-18 10:45:00,56.46,56.64,56.42,56.62,31100.0,56.46,56.64,56.42,56.62,31100.0
2014-06-18 10:50:00,56.63,56.63,56.45,56.45,24300.0,56.63,56.63,56.45,56.45,24300.0
2014-06-18 10:55:00,56.45,56.49,56.25,56.26,27900.0,56.45,56.49,56.25,56.26,27900.0
2014-06-18 11:00:00,56.26,56.64,56.21,56.56,85100.0,56.26,56.64,56.21,56.56,85100.0
2014-06-18 11:05:00,56.57,56.77,56.57,56.75,33200.0,56.57,56.77,56.57,56.75,33200.0
2014-06-18 11:10:00,56.74,56.87,56.61,56.61,36100.0,56.74,56.87,56.61,56.61,36100.0
2014-06-18 11:15:00,56.61,56.86,56.61,56.79,33000.0,56.61,56.86,56.61,56.79,33000.0
2014-06-18 11:20:00,56.79,56.79,56.6,56.6,11100.0,56.79,56.79,56.6,56.6,11100.0
2014-06-18 11:25:00,56.6,56.85,56.59,56.8,62900.0,56.6,56.85,56.59,56.8,62900.0
2014-06-18 11:30:00,56.8,56.86,56.79,56.83,25000.0,56.8,56.86,56.79,56.83,25000.0
2014-06-18 11:35:00,56.83,57.17,56.79,56.98,259100.0,56.83,57.17,56.79,56.98,259100.0
2014-06-18 11:40:00,56.98,56.98,56.76,56.78,58300.0,56.98,56.98,56.76,56.78,58300.0
2014-06-18 11:45:00,56.8,56.8,56.69,56.77,26100.0,56.8,56.8,56.69,56.77,26100.0
2014-06-18 11:50:00,56.77,56.78,56.72,56.75,27000.0,56.77,56.78,56.72,56.75,27000.0
2014-06-18 11:55:00,56.76,56.86,56.76,56.83,41500.0,56.76,56.86,56.76,56.83,41500.0
2014-06-18 12:00:00,56.83,56.83,56.58,56.6,50900.0,56.83,56.83,56.58,56.6,50900.0
2014-06-18 12:05:00,56.6,56.82,56.59,56.63,60500.0,56.6,56.82,56.59,56.63,60500.0
2014-06-18 12:10:00,56.61,56.65,56.53,56.58,16200.0,56.61,56.65,56.53,56.58,16200.0
2014-06-18 12:15:00,56.58,56.68,56.55,56.6,31400.0,56.58,56.68,56.55,56.6,31400.0
2014-06-18 12:20:00,56.59,56.67,56.5,56.66,41400.0,56.59,56.67,56.5,56.66,41400.0
2014-06-18 12:25:00,56.64,56.64,56.55,56.6,36400.0,56.64,56.64,56.55,56.6,36400.0
2014-06-18 12:30:00,56.59,56.59,56.49,56.5,16400.0,56.59,56.59,56.49,56.5,16400.0
2014-06-18 12:35:00,56.5,56.53,56.49,56.51,17400.0,56.5,56.53,56.49,56.51,17400.0
2014-06-18 12:40:00,56.51,56.52,56.47,56.49,14800.0,56.51,56.52,56.47,56.49,14800.0
2014-06-18 12:45:00,56.48,56.51,56.4,56.44,19400.0,56.48,56.51,56.4,56.44,19400.0
2014-06-18 12:50:00,56.46,56.52,56.41,56.46,24200.0,56.46,56.52,56.41,56.46,24200.0
2014-06-18 12:55:00,56.46,56.51,56.4,56.43,56900.0,56.46,56.51,56.4,56.43,56900.0
2014-06-18 13:00:00,56.44,56.45,56.36,56.37,8800.0,56.44,56.45,56.36,56.37,8800.0
2014-06-18 13:05:00,56.38,56.38,56.33,56.35,13600.0,56.38,56.38,56.33,56.35,13600.0
2014-06-18 13:10:00,56.36,56.39,56.31,56.31,24400.0,56.36,56.39,56.31,56.31,24400.0
2014-06-18 13:15:00,56.33,56.34,56.26,56.26,14300.0,56.33,56.34,56.26,56.26,14300.0
2014-06-18 13:20:00,56.26,56.29,56.21,56.23,22700.0,56.26,56.29,56.21,56.23,22700.0
2014-06-18 13:25:00,56.23,56.24,56.12,56.14,22400.0,56.23,56.24,56.12,56.14,22400.0
2014-06-18 13:30:00,56.13,56.14,56.03,56.04,93900.0,56.13,56.14,56.03,56.04,93900.0
2014-06-18 13:35:00,56.04,56.1,55.95,56.01,39000.0,56.04,56.1,55.95,56.01,39000.0
2014-06-18 13:40:00,56.01,56.01,55.92,55.92,28800.0,56.01,56.01,55.92,55.92,28800.0
2014-06-18 13:45:00,55.92,55.93,55.91,55.91,34500.0,55.92,55.93,55.91,55.91,34500.0
2014-06-18 13:50:00,55.91,55.94,55.85,55.9,46000.0,55.91,55.94,55.85,55.9,46000.0
2014-06-18 13:55:00,55.9,55.92,55.78,55.78,27400.0,55.9,55.92,55.78,55.78,27400.0
2014-06-18 14:00:00,55.78,56.22,55.66,56.1,64000.0,55.78,56.22,55.66,56.1,64000.0
2014-06-18 14:05:00,56.11,56.12,55.95,56.1,39500.0,56.11,56.12,55.95,56.1,39500.0
2014-06-18 14:10:00,56.1,56.24,56.09,56.19,36200.0,56.1,56.24,56.09,56.19,36200.0
2014-06-18 14:15:00,56.19,56.25,56.19,56.23,37600.0,56.19,56.25,56.19,56.23,37600.0
2014-06-18 14:20:00,56.24,56.26,56.2,56.21,56500.0,56.24,56.26,56.2,56.21,56500.0
2014-06-18 14:25:00,56.23,56.26,56.2,56.21,20400.0,56.23,56.26,56.2,56.21,20400.0
2014-06-18 14:30:00,56.23,56.3,56.19,56.21,25000.0,56.23,56.3,56.19,56.21,25000.0
2014-06-18 14:35:00,56.21,56.28,56.18,56.21,14600.0,56.21,56.28,56.18,56.21,14600.0
2014-06-18 14:40:00,56.2,56.21,56.06,56.17,25200.0,56.2,56.21,56.06,56.17,25200.0
2014-06-18 14:45:00,56.16,56.27,56.13,56.27,14800.0,56.16,56.27,56.13,56.27,14800.0
2014-06-18 14:50:00,56.27,56.39,56.25,56.38,32000.0,56.27,56.39,56.25,56.38,32000.0
2014-06-18 14:55:00,56.39,56.56,56.38,56.55,31400.0,56.39,56.56,56.38,56.55,31400.0
2014-06-18 15:00:00,56.55,56.66,56.52,56.57,31000.0,56.55,56.66,56.52,56.57,31000.0
2014-06-18 15:05:00,56.56,56.84,56.56,56.82,37400.0,56.56,56.84,56.56,56.82,37400.0
2014-06-18 15:10:00,56.83,56.9,56.76,56.84,52800.0,56.83,56.9,56.76,56.84,52800.0
2014-06-18 15:15:00,56.85,56.87,56.76,56.86,45300.0,56.85,56.87,56.76,56.86,45300.0
2014-06-18 15:20:00,56.87,56.9,56.8,56.86,33000.0,56.87,56.9,56.8,56.86,33000.0
2014-06-18 15:25:00,56.86,56.95,56.86,56.93,41400.0,56.86,56.95,56.86,56.93,41400.0
2014-06-18 15:30:00,56.92,56.92,56.82,56.85,38900.0,56.92,56.92,56.82,56.85,38900.0
2014-06-18 15:35:00,56.85,56.86,56.78,56.8,50800.0,56.85,56.86,56.78,56.8,50800.0
2014-06-18 15:40:00,56.81,56.88,56.8,56.87,50800.0,56.81,56.88,56.8,56.87,50800.0
2014-06-18 15:45:00,56.86,57.03,56.86,57.03,101800.0,56.86,57.03,56.86,57.03,101800.0
2014-06-18 15:50:00,57.04,57.04,56.98,56.99,108900.0,57.04,57.04,56.98,56.99,108900.0
2014-06-18 15:55:00,57.0,57.02,56.95,56.97,142700.0,57.0,57.02,56.95,56.97,142700.0
2014-06-19 09:30:00,56.78,57.17,56.7,56.93,59800.0,56.78,57.17,56.7,56.93,59800.0
2014-06-19 09:35:00,56.95,57.08,56.93,56.93,33900.0,56.95,57.08,56.93,56.93,33900.0
2014-06-19 09:40:00,56.92,57.04,56.89,57.0,22800.0,56.92,57.04,56.89,57.0,22800.0
2014-06-19 09:45:00,56.99,57.0,56.52,56.56,21800.0,56.99,57.0,56.52,56.56,21800.0
2014-06-19 09:50:00,56.54,56.57,56.36,56.38,19200.0,56.54,56.57,56.36,56.38,19200.0
2014-06-19 09:55:00,56.4,56.43,56.16,56.18,34600.0,56.4,56.43,56.16,56.18,34600.0
2014-06-19 10:00:00,56.2,56.38,56.16,56.24,34800.0,56.2,56.38,56.16,56.24,34800.0
2014-06-19 10:05:00,56.24,56.43,56.17,56.39,31000.0,56.24,56.43,56.17,56.39,31000.0
2014-06-19 10:10:00,56.38,56.38,56.18,56.23,26900.0,56.38,56.38,56.18,56.23,26900.0
2014-06-19 10:15:00,56.23,56.33,56.2,56.2,47300.0,56.23,56.33,56.2,56.2,47300.0
2014-06-19 10:20:00,56.2,56.2,56.0,56.09,26700.0,56.2,56.2,56.0,56.09,26700.0
2014-06-19 10:25:00,56.09,56.25,56.06,56.06,45800.0,56.09,56.25,56.06,56.06,45800.0
2014-06-19 10:30:00,56.06,56.18,56.06,56.12,12000.0,56.06,56.18,56.06,56.12,12000.0
2014-06-19 10:35:00,56.12,56.17,56.04,56.07,22300.0,56.12,56.17,56.04,56.07,22300.0
2014-06-19 10:40:00,56.07,56.18,56.07,56.15,11600.0,56.07,56.18,56.07,56.15,11600.0
2014-06-19 10:45:00,56.14,56.16,56.11,56.13,7000.0,56.14,56.16,56.11,56.13,7000.0
2014-06-19 10:50:00,56.13,56.13,56.06,56.07,13100.0,56.13,56.13,56.06,56.07,13100.0
2014-06-19 10:55:00,56.07,56.09,55.95,55.99,51200.0,56.07,56.09,55.95,55.99,51200.0
2014-06-19 11:00:00,56.0,56.03,55.98,56.0,17800.0,56.0,56.03,55.98,56.0,17800.0
2014-06-19 11:05:00,56.0,56.02,55.96,56.01,17000.0,56.0,56.02,55.96,56.01,17000.0
2014-06-19 11:10:00,56.01,56.08,55.99,56.05,11000.0,56.01,56.08,55.99,56.05,11000.0
2014-06-19 11:15:00,56.06,56.08,56.03,56.04,12200.0,56.06,56.08,56.03,56.04,12200.0
2014-06-19 11:20:00,56.04,56.06,56.01,56.06,10100.0,56.04,56.06,56.01,56.06,10100.0
2014-06-19 11:25:00,56.05,56.05,55.98,55.98,11100.0,56.05,56.05,55.98,55.98,11100.0
2014-06-19 11:30:00,55.98,56.02,55.97,55.97,9500.0,55.98,56.02,55.97,55.97,9500.0
2014-06-19 11:35:00,55.99,56.02,55.99,56.02,5400.0,55.99,56.02,55.99,56.02,5400.0
2014-06-19 11:40:00,56.02,56.03,55.98,56.01,8200.0,56.02,56.03,55.98,56.01,8200.0
2014-06-19 11:45:00,56.01,56.03,56.0,56.0,5700.0,56.01,56.03,56.0,56.0,5700.0
2014-06-19 11:50:00,56.01,56.01,55.97,55.97,10200.0,56.01,56.01,55.97,55.97,10200.0
2014-06-19 11:55:00,55.97,56.04,55.95,56.04,15000.0,55.97,56.04,55.95,56.04,15000.0
2014-06-19 12:00:00,56.05,56.12,56.04,56.07,23700.0,56.05,56.12,56.04,56.07,23700.0
2014-06-19 12:05:00,56.07,56.12,56.07,56.1,9600.0,56.07,56.12,56.07,56.1,9600.0
2014-06-19 12:10:00,56.1,56.11,56.05,56.05,6600.0,56.1,56.11,56.05,56.05,6600.0
2014-06-19 12:15:00,56.05,56.05,56.03,56.04,5300.0,56.05,56.05,56.03,56.04,5300.0
2014-06-19 12:20:00,56.04,56.04,55.97,55.98,25400.0,56.04,56.04,55.97,55.98,25400.0
2014-06-19 12:25:00,55.98,55.99,55.84,55.85,27700.0,55.98,55.99,55.84,55.85,27700.0
2014-06-19 12:30:00,55.84,55.95,55.84,55.95,11800.0,55.84,55.95,55.84,55.95,11800.0
2014-06-19 12:35:00,55.95,56.01,55.93,56.01,7000.0,55.95,56.01,55.93,56.01,7000.0
2014-06-19 12:40:00,56.01,56.02,55.96,55.96,11300.0,56.01,56.02,55.96,55.96,11300.0
2014-06-19 12:45:00,55.96,55.98,55.9,55.93,10400.0,55.96,55.98,55.9,55.93,10400.0
2014-06-19 12:50:00,55.94,55.94,55.9,55.9,6300.0,55.94,55.94,55.9,55.9,6300.0
2014-06-19 12:55:00,55.91,55.93,55.82,55.88,20500.0,55.91,55.93,55.82,55.88,20500.0
2014-06-19 13:00:00,55.88,55.89,55.85,55.85,8700.0,55.88,55.89,55.85,55.85,8700.0
2014-06-19 13:05:00,55.85,55.86,55.72,55.75,39500.0,55.85,55.86,55.72,55.75,39500.0
2014-06-19 13:10:00,55.74,55.75,55.67,55.69,23600.0,55.74,55.75,55.67,55.69,23600.0
2014-06-19 13:15:00,55.7,55.73,55.68,55.69,10700.0,55.7,55.73,55.68,55.69,10700.0
2014-06-19 13:20:00,55.71,55.81,55.71,55.81,5900.0,55.71,55.81,55.71,55.81,5900.0
2014-06-19 13:25:00,55.82,55.9,55.81,55.88,13600.0,55.82,55.9,55.81,55.88,13600.0
2014-06-19 13:30:00,55.88,55.93,55.83,55.89,8100.0,55.88,55.93,55.83,55.89,8100.0
2014-06-19 13:35:00,55.89,55.96,55.87,55.9,7300.0,55.89,55.96,55.87,55.9,7300.0
2014-06-19 13:40:00,55.9,55.92,55.83,55.83,10500.0,55.9,55.92,55.83,55.83,10500.0
2014-06-19 13:45:00,55.84,55.91,55.84,55.89,4700.0,55.84,55.91,55.84,55.89,4700.0
2014-06-19 13:50:00,55.9,55.96,55.87,55.87,22900.0,55.9,55.96,55.87,55.87,22900.0
2014-06-19 13:55:00,55.87,55.89,55.82,55.85,10200.0,55.87,55.89,55.82,55.85,10200.0
2014-06-19 14:00:00,55.85,55.96,55.81,55.96,13900.0,55.85,55.96,55.81,55.96,13900.0
2014-06-19 14:05:00,55.97,55.98,55.91,55.91,11400.0,55.97,55.98,55.91,55.91,11400.0
2014-06-19 14:10:00,55.91,56.02,55.91,56.01,14100.0,55.91,56.02,55.91,56.01,14100.0
2014-06-19 14:15:00,56.02,56.06,55.96,55.98,15800.0,56.02,56.06,55.96,55.98,15800.0
2014-06-19 14:20:00,55.97,56.01,55.95,55.96,17900.0,55.97,56.01,55.95,55.96,17900.0
2014-06-19 14:25:00,55.96,55.97,55.91,55.91,10100.0,55.96,55.97,55.91,55.91,10100.0
2014-06-19 14:30:00,55.9,55.91,55.84,55.87,13400.0,55.9,55.91,55.84,55.87,13400.0
2014-06-19 14:35:00,55.88,55.91,55.88,55.89,11400.0,55.88,55.91,55.88,55.89,11400.0
2014-06-19 14:40:00,55.88,55.89,55.81,55.84,24000.0,55.88,55.89,55.81,55.84,24000.0
2014-06-19 14:45:00,55.84,55.86,55.82,55.84,13700.0,55.84,55.86,55.82,55.84,13700.0
2014-06-19 14:50:00,55.84,55.91,55.83,55.89,13900.0,55.84,55.91,55.83,55.89,13900.0
2014-06-19 14:55:00,55.89,55.95,55.89,55.92,8300.0,55.89,55.95,55.89,55.92,8300.0
2014-06-19 15:00:00,55.93,55.99,55.93,55.99,11000.0,55.93,55.99,55.93,55.99,11000.0
2014-06-19 15:05:00,55.99,56.04,55.96,56.04,11600.0,55.99,56.04,55.96,56.04,11600.0
2014-06-19 15:10:00,56.03,56.15,56.02,56.14,19400.0,56.03,56.15,56.02,56.14,19400.0
2014-06-19 15:15:00,56.14,56.2,56.14,56.17,22200.0,56.14,56.2,56.14,56.17,22200.0
2014-06-19 15:20:00,56.16,56.21,56.16,56.19,16200.0,56.16,56.21,56.16,56.19,16200.0
2014-06-19 15:25:00,56.2,56.22,56.15,56.17,20900.0,56.2,56.22,56.15,56.17,20900.0
2014-06-19 15:30:00,56.18,56.23,56.17,56.21,32100.0,56.18,56.23,56.17,56.21,32100.0
2014-06-19 15:35:00,56.2,56.23,56.17,56.18,42400.0,56.2,56.23,56.17,56.18,42400.0
2014-06-19 15:40:00,56.18,56.28,56.18,56.27,52000.0,56.18,56.28,56.18,56.27,52000.0
2014-06-19 15:45:00,56.28,56.31,56.25,56.3,58800.0,56.28,56.31,56.25,56.3,58800.0
2014-06-19 15:50:00,56.3,56.34,56.3,56.31,86200.0,56.3,56.34,56.3,56.31,86200.0
2014-06-19 15:55:00,56.32,56.33,56.28,56.31,102000.0,56.32,56.33,56.28,56.31,102000.0
2014-06-20 09:30:00,56.37,56.37,55.94,56.17,441100.0,56.37,56.37,55.94,56.17,441100.0
2014-06-20 09:35:00,56.18,56.22,55.99,56.22,22700.0,56.18,56.22,55.99,56.22,22700.0
2014-06-20 09:40:00,56.21,56.23,56.07,56.13,22300.0,56.21,56.23,56.07,56.13,22300.0
2014-06-20 09:45:00,56.12,56.15,56.04,56.09,5400.0,56.12,56.15,56.04,56.09,5400.0
2014-06-20 09:50:00,56.08,56.14,56.04,56.11,8800.0,56.08,56.14,56.04,56.11,8800.0
2014-06-20 09:55:00,56.13,56.18,56.04,56.04,11600.0,56.13,56.18,56.04,56.04,11600.0
2014-06-20 10:00:00,56.08,56.1,55.91,55.96,11800.0,56.08,56.1,55.91,55.96,11800.0
2014-06-20 10:05:00,55.97,56.14,55.96,56.03,14600.0,55.97,56.14,55.96,56.03,14600.0
2014-06-20 10:10:00,56.04,56.14,56.04,56.07,4800.0,56.04,56.14,56.04,56.07,4800.0
2014-06-20 10:15:00,56.07,56.14,55.97,55.97,8900.0,56.07,56.14,55.97,55.97,8900.0
2014-06-20 10:20:00,55.96,56.04,55.93,56.03,9200.0,55.96,56.04,55.93,56.03,9200.0
2014-06-20 10:25:00,56.0,56.01,55.91,55.93,25800.0,56.0,56.01,55.91,55.93,25800.0
2014-06-20 10:30:00,55.96,55.98,55.92,55.94,13300.0,55.96,55.98,55.92,55.94,13300.0
2014-06-20 10:35:00,55.95,55.98,55.91,55.95,10200.0,55.95,55.98,55.91,55.95,10200.0
2014-06-20 10:40:00,55.94,55.99,55.92,55.92,14000.0,55.94,55.99,55.92,55.92,14000.0
2014-06-20 10:45:00,55.95,56.0,55.95,56.0,3700.0,55.95,56.0,55.95,56.0,3700.0
2014-06-20 10:50:00,56.0,56.08,55.96,56.07,3800.0,56.0,56.08,55.96,56.07,3800.0
2014-06-20 10:55:00,56.09,56.14,56.08,56.11,7000.0,56.09,56.14,56.08,56.11,7000.0
2014-06-20 11:00:00,56.11,56.16,56.11,56.16,8800.0,56.11,56.16,56.11,56.16,8800.0
2014-06-20 11:05:00,56.16,56.16,56.07,56.11,6300.0,56.16,56.16,56.07,56.11,6300.0
2014-06-20 11:10:00,56.12,56.12,56.08,56.12,2600.0,56.12,56.12,56.08,56.12,2600.0
2014-06-20 11:15:00,56.13,56.15,56.1,56.1,4600.0,56.13,56.15,56.1,56.1,4600.0
2014-06-20 11:20:00,56.1,56.15,56.1,56.11,4200.0,56.1,56.15,56.1,56.11,4200.0
2014-06-20 11:25:00,56.12,56.15,56.08,56.09,6200.0,56.12,56.15,56.08,56.09,6200.0
2014-06-20 11:30:00,56.09,56.11,56.08,56.1,2200.0,56.09,56.11,56.08,56.1,2200.0
2014-06-20 11:35:00,56.09,56.09,56.06,56.06,3800.0,56.09,56.09,56.06,56.06,3800.0
2014-06-20 11:40:00,56.07,56.11,56.05,56.11,10700.0,56.07,56.11,56.05,56.11,10700.0
2014-06-20 11:45:00,56.12,56.13,56.1,56.1,2900.0,56.12,56.13,56.1,56.1,2900.0
2014-06-20 11:50:00,56.09,56.09,56.01,56.04,8000.0,56.09,56.09,56.01,56.04,8000.0
2014-06-20 11:55:00,56.04,56.08,55.99,56.07,10200.0,56.04,56.08,55.99,56.07,10200.0
2014-06-20 12:00:00,56.08,56.12,56.07,56.07,13700.0,56.08,56.12,56.07,56.07,13700.0
2014-06-20 12:05:00,56.07,56.08,56.03,56.05,11000.0,56.07,56.08,56.03,56.05,11000.0
2014-06-20 12:10:00,56.06,56.06,55.97,55.98,11000.0,56.06,56.06,55.97,55.98,11000.0
2014-06-20 12:15:00,55.98,55.99,55.96,55.97,4500.0,55.98,55.99,55.96,55.97,4500.0
2014-06-20 12:20:00,55.96,55.98,55.95,55.97,7800.0,55.96,55.98,55.95,55.97,7800.0
2014-06-20 12:25:00,55.97,56.0,55.95,56.0,5100.0,55.97,56.0,55.95,56.0,5100.0
2014-06-20 12:30:00,56.0,56.02,55.99,55.99,5600.0,56.0,56.02,55.99,55.99,5600.0
2014-06-20 12:35:00,55.99,55.99,55.92,55.95,10400.0,55.99,55.99,55.92,55.95,10400.0
2014-06-20 12:40:00,55.95,55.98,55.95,55.96,6500.0,55.95,55.98,55.95,55.96,6500.0
2014-06-20 12:45:00,55.95,55.96,55.91,55.96,12500.0,55.95,55.96,55.91,55.96,12500.0
2014-06-20 12:50:00,55.96,56.01,55.95,56.0,3200.0,55.96,56.01,55.95,56.0,3200.0
2014-06-20 12:55:00,56.02,56.04,55.99,56.0,4400.0,56.02,56.04,55.99,56.0,4400.0
2014-06-20 13:00:00,56.01,56.04,55.99,56.01,15800.0,56.01,56.04,55.99,56.01,15800.0
2014-06-20 13:05:00,56.0,56.04,56.0,56.02,5900.0,56.0,56.04,56.0,56.02,5900.0
2014-06-20 13:10:00,56.02,56.08,56.02,56.08,7000.0,56.02,56.08,56.02,56.08,7000.0
2014-06-20 13:15:00,56.08,56.1,56.01,56.01,13100.0,56.08,56.1,56.01,56.01,13100.0
2014-06-20 13:20:00,56.01,56.02,55.98,55.99,16900.0,56.01,56.02,55.98,55.99,16900.0
2014-06-20 13:25:00,56.0,56.06,56.0,56.06,11200.0,56.0,56.06,56.0,56.06,11200.0
2014-06-20 13:30:00,56.06,56.06,55.98,55.99,10700.0,56.06,56.06,55.98,55.99,10700.0
2014-06-20 13:35:00,55.98,55.99,55.98,55.98,2500.0,55.98,55.99,55.98,55.98,2500.0
2014-06-20 13:40:00,55.99,55.99,55.96,55.97,19900.0,55.99,55.99,55.96,55.97,19900.0
2014-06-20 13:45:00,55.97,55.98,55.97,55.98,5300.0,55.97,55.98,55.97,55.98,5300.0
2014-06-20 13:50:00,55.97,55.98,55.97,55.98,1800.0,55.97,55.98,55.97,55.98,1800.0
2014-06-20 13:55:00,55.98,55.98,55.95,55.95,12300.0,55.98,55.98,55.95,55.95,12300.0
2014-06-20 14:00:00,55.95,55.96,55.86,55.86,10600.0,55.95,55.96,55.86,55.86,10600.0
2014-06-20 14:05:00,55.86,55.91,55.86,55.91,11800.0,55.86,55.91,55.86,55.91,11800.0
2014-06-20 14:10:00,55.91,55.94,55.91,55.94,4800.0,55.91,55.94,55.91,55.94,4800.0
2014-06-20 14:15:00,55.94,55.98,55.93,55.98,12900.0,55.94,55.98,55.93,55.98,12900.0
2014-06-20 14:20:00,55.98,55.98,55.96,55.96,4600.0,55.98,55.98,55.96,55.96,4600.0
2014-06-20 14:25:00,55.97,55.98,55.96,55.98,5200.0,55.97,55.98,55.96,55.98,5200.0
2014-06-20 14:30:00,55.97,55.98,55.94,55.95,11700.0,55.97,55.98,55.94,55.95,11700.0
2014-06-20 14:35:00,55.96,56.03,55.96,56.03,17600.0,55.96,56.03,55.96,56.03,17600.0
2014-06-20 14:40:00,56.02,56.12,56.02,56.11,12900.0,56.02,56.12,56.02,56.11,12900.0
2014-06-20 14:45:00,56.1,56.19,56.1,56.17,7100.0,56.1,56.19,56.1,56.17,7100.0
2014-06-20 14:50:00,56.16,56.21,56.15,56.15,6500.0,56.16,56.21,56.15,56.15,6500.0
2014-06-20 14:55:00,56.15,56.17,56.15,56.16,3600.0,56.15,56.17,56.15,56.16,3600.0
2014-06-20 15:00:00,56.16,56.16,56.12,56.13,10800.0,56.16,56.16,56.12,56.13,10800.0
2014-06-20 15:05:00,56.12,56.15,56.08,56.08,10000.0,56.12,56.15,56.08,56.08,10000.0
2014-06-20 15:10:00,56.09,56.15,56.09,56.15,7300.0,56.09,56.15,56.09,56.15,7300.0
2014-06-20 15:15:00,56.15,56.16,56.14,56.15,9400.0,56.15,56.16,56.14,56.15,9400.0
2014-06-20 15:20:00,56.14,56.18,56.14,56.18,8700.0,56.14,56.18,56.14,56.18,8700.0
2014-06-20 15:25:00,56.17,56.18,56.12,56.14,10100.0,56.17,56.18,56.12,56.14,10100.0
2014-06-20 15:30:00,56.12,56.17,56.12,56.15,20600.0,56.12,56.17,56.12,56.15,20600.0
2014-06-20 15:35:00,56.16,56.16,56.12,56.16,18400.0,56.16,56.16,56.12,56.16,18400.0
2014-06-20 15:40:00,56.16,56.17,56.12,56.13,20900.0,56.16,56.17,56.12,56.13,20900.0
2014-06-20 15:45:00,56.14,56.15,56.09,56.11,22600.0,56.14,56.15,56.09,56.11,22600.0
2014-06-20 15:50:00,56.11,56.2,56.11,56.19,69100.0,56.11,56.2,56.11,56.19,69100.0
2014-06-20 15:55:00,56.18,56.2,56.13,56.19,101200.0,56.18,56.2,56.13,56.19,101200.0
2014-06-23 09:30:00,56.15,56.43,55.99,56.41,29000.0,56.15,56.43,55.99,56.41,29000.0
2014-06-23 09:35:00,56.36,56.36,56.09,56.15,21400.0,56.36,56.36,56.09,56.15,21400.0
2014-06-23 09:40:00,56.26,56.38,56.26,56.29,14400.0,56.26,56.38,56.26,56.29,14400.0
2014-06-23 09:45:00,56.31,56.31,56.1,56.13,8400.0,56.31,56.31,56.1,56.13,8400.0
2014-06-23 09:50:00,56.12,56.24,56.1,56.2,6000.0,56.12,56.24,56.1,56.2,6000.0
2014-06-23 09:55:00,56.24,56.33,56.18,56.26,9000.0,56.24,56.33,56.18,56.26,9000.0
2014-06-23 10:00:00,56.25,56.34,56.23,56.28,7900.0,56.25,56.34,56.23,56.28,7900.0
2014-06-23 10:05:00,56.29,56.31,56.15,56.19,23800.0,56.29,56.31,56.15,56.19,23800.0
2014-06-23 10:10:00,56.16,56.16,56.04,56.08,7800.0,56.16,56.16,56.04,56.08,7800.0
2014-06-23 10:15:00,56.08,56.12,56.08,56.1,15500.0,56.08,56.12,56.08,56.1,15500.0
2014-06-23 10:20:00,56.09,56.12,56.04,56.04,18600.0,56.09,56.12,56.04,56.04,18600.0
2014-06-23 10:25:00,56.05,56.07,55.98,56.0,8600.0,56.05,56.07,55.98,56.0,8600.0
2014-06-23 10:30:00,56.01,56.07,56.0,56.04,7300.0,56.01,56.07,56.0,56.04,7300.0
2014-06-23 10:35:00,56.05,56.05,56.02,56.02,10300.0,56.05,56.05,56.02,56.02,10300.0
2014-06-23 10:40:00,56.01,56.05,56.0,56.0,10900.0,56.01,56.05,56.0,56.0,10900.0
2014-06-23 10:45:00,55.99,56.08,55.99,56.02,3600.0,55.99,56.08,55.99,56.02,3600.0
2014-06-23 10:50:00,56.01,56.01,55.89,55.92,12500.0,56.01,56.01,55.89,55.92,12500.0
2014-06-23 10:55:00,55.92,56.02,55.92,56.02,5800.0,55.92,56.02,55.92,56.02,5800.0
2014-06-23 11:00:00,56.03,56.03,55.94,55.94,8600.0,56.03,56.03,55.94,55.94,8600.0
2014-06-23 11:05:00,55.94,55.94,55.84,55.89,10300.0,55.94,55.94,55.84,55.89,10300.0
2014-06-23 11:10:00,55.91,55.97,55.91,55.93,3700.0,55.91,55.97,55.91,55.93,3700.0
2014-06-23 11:15:00,55.93,55.96,55.91,55.96,6500.0,55.93,55.96,55.91,55.96,6500.0
2014-06-23 11:20:00,55.98,56.08,55.97,56.06,10200.0,55.98,56.08,55.97,56.06,10200.0
2014-06-23 11:25:00,56.05,56.05,55.99,55.99,2800.0,56.05,56.05,55.99,55.99,2800.0
2014-06-23 11:30:00,56.01,56.07,56.01,56.05,3300.0,56.01,56.07,56.01,56.05,3300.0
2014-06-23 11:35:00,56.06,56.11,56.04,56.1,11500.0,56.06,56.11,56.04,56.1,11500.0
2014-06-23 11:40:00,56.09,56.15,56.08,56.13,6700.0,56.09,56.15,56.08,56.13,6700.0
2014-06-23 11:45:00,56.12,56.17,56.12,56.14,2500.0,56.12,56.17,56.12,56.14,2500.0
2014-06-23 11:50:00,56.15,56.17,56.1,56.1,4400.0,56.15,56.17,56.1,56.1,4400.0
2014-06-23 11:55:00,56.09,56.11,56.02,56.02,10300.0,56.09,56.11,56.02,56.02,10300.0
2014-06-23 12:00:00,56.01,56.08,56.01,56.06,4100.0,56.01,56.08,56.01,56.06,4100.0
2014-06-23 12:05:00,56.07,56.1,56.03,56.03,4800.0,56.07,56.1,56.03,56.03,4800.0
2014-06-23 12:10:00,56.03,56.07,56.03,56.07,2100.0,56.03,56.07,56.03,56.07,2100.0
2014-06-23 12:15:00,56.08,56.12,56.06,56.07,7000.0,56.08,56.12,56.06,56.07,7000.0
2014-06-23 12:20:00,56.07,56.09,56.05,56.08,4600.0,56.07,56.09,56.05,56.08,4600.0
2014-06-23 12:25:00,56.09,56.12,56.07,56.12,13300.0,56.09,56.12,56.07,56.12,13300.0
2014-06-23 12:30:00,56.12,56.18,56.12,56.13,5200.0,56.12,56.18,56.12,56.13,5200.0
2014-06-23 12:35:00,56.14,56.15,56.12,56.13,4100.0,56.14,56.15,56.12,56.13,4100.0
2014-06-23 12:40:00,56.12,56.15,56.11,56.14,5300.0,56.12,56.15,56.11,56.14,5300.0
2014-06-23 12:45:00,56.13,56.17,56.12,56.15,6300.0,56.13,56.17,56.12,56.15,6300.0
2014-06-23 12:50:00,56.15,56.15,56.13,56.15,2000.0,56.15,56.15,56.13,56.15,2000.0
2014-06-23 12:55:00,56.16,56.17,56.15,56.15,4100.0,56.16,56.17,56.15,56.15,4100.0
2014-06-23 13:00:00,56.15,56.16,56.12,56.12,4600.0,56.15,56.16,56.12,56.12,4600.0
2014-06-23 13:05:00,56.12,56.15,56.11,56.11,4900.0,56.12,56.15,56.11,56.11,4900.0
2014-06-23 13:10:00,56.11,56.13,56.06,56.06,4000.0,56.11,56.13,56.06,56.06,4000.0
2014-06-23 13:15:00,56.07,56.08,55.99,55.99,6500.0,56.07,56.08,55.99,55.99,6500.0
2014-06-23 13:20:00,55.98,56.0,55.96,55.96,10500.0,55.98,56.0,55.96,55.96,10500.0
2014-06-23 13:25:00,55.96,55.98,55.94,55.98,3900.0,55.96,55.98,55.94,55.98,3900.0
2014-06-23 13:30:00,56.0,56.0,55.95,55.98,8200.0,56.0,56.0,55.95,55.98,8200.0
2014-06-23 13:35:00,55.99,56.01,55.97,56.01,8300.0,55.99,56.01,55.97,56.01,8300.0
2014-06-23 13:40:00,56.0,56.06,56.0,56.02,7400.0,56.0,56.06,56.0,56.02,7400.0
2014-06-23 13:45:00,56.04,56.07,56.04,56.05,2600.0,56.04,56.07,56.04,56.05,2600.0
2014-06-23 13:50:00,56.06,56.12,56.06,56.12,5000.0,56.06,56.12,56.06,56.12,5000.0
2014-06-23 13:55:00,56.11,56.14,56.1,56.1,4700.0,56.11,56.14,56.1,56.1,4700.0
2014-06-23 14:00:00,56.11,56.14,56.09,56.09,3100.0,56.11,56.14,56.09,56.09,3100.0
2014-06-23 14:05:00,56.1,56.1,56.06,56.06,6300.0,56.1,56.1,56.06,56.06,6300.0
2014-06-23 14:10:00,56.05,56.1,56.03,56.08,5700.0,56.05,56.1,56.03,56.08,5700.0
2014-06-23 14:15:00,56.07,56.11,56.07,56.07,3600.0,56.07,56.11,56.07,56.07,3600.0
2014-06-23 14:20:00,56.07,56.08,56.05,56.08,3000.0,56.07,56.08,56.05,56.08,3000.0
2014-06-23 14:25:00,56.09,56.09,56.05,56.07,6500.0,56.09,56.09,56.05,56.07,6500.0
2014-06-23 14:30:00,56.06,56.09,56.06,56.07,9400.0,56.06,56.09,56.06,56.07,9400.0
2014-06-23 14:35:00,56.08,56.09,56.06,56.08,4500.0,56.08,56.09,56.06,56.08,4500.0
2014-06-23 14:40:00,56.09,56.11,56.07,56.07,7400.0,56.09,56.11,56.07,56.07,7400.0
2014-06-23 14:45:00,56.07,56.11,56.07,56.08,4500.0,56.07,56.11,56.07,56.08,4500.0
2014-06-23 14:50:00,56.07,56.08,56.05,56.06,3900.0,56.07,56.08,56.05,56.06,3900.0
2014-06-23 14:55:00,56.05,56.1,56.04,56.1,5100.0,56.05,56.1,56.04,56.1,5100.0
2014-06-23 15:00:00,56.11,56.14,56.08,56.1,18800.0,56.11,56.14,56.08,56.1,18800.0
2014-06-23 15:05:00,56.1,56.12,56.06,56.06,8100.0,56.1,56.12,56.06,56.06,8100.0
2014-06-23 15:10:00,56.05,56.05,56.01,56.03,10600.0,56.05,56.05,56.01,56.03,10600.0
2014-06-23 15:15:00,56.04,56.05,56.02,56.04,15500.0,56.04,56.05,56.02,56.04,15500.0
2014-06-23 15:20:00,56.06,56.08,56.05,56.06,6800.0,56.06,56.08,56.05,56.06,6800.0
2014-06-23 15:25:00,56.06,56.09,56.05,56.08,13000.0,56.06,56.09,56.05,56.08,13000.0
2014-06-23 15:30:00,56.08,56.14,56.07,56.13,7100.0,56.08,56.14,56.07,56.13,7100.0
2014-06-23 15:35:00,56.14,56.15,56.1,56.12,17400.0,56.14,56.15,56.1,56.12,17400.0
2014-06-23 15:40:00,56.12,56.16,56.11,56.15,14200.0,56.12,56.16,56.11,56.15,14200.0
2014-06-23 15:45:00,56.15,56.18,56.14,56.15,19000.0,56.15,56.18,56.14,56.15,19000.0
2014-06-23 15:50:00,56.16,56.18,56.13,56.14,42400.0,56.16,56.18,56.13,56.14,42400.0
2014-06-23 15:55:00,56.15,56.18,56.14,56.16,40500.0,56.15,56.18,56.14,56.16,40500.0
2014-06-24 09:30:00,56.11,56.22,56.03,56.11,23800.0,56.11,56.22,56.03,56.11,23800.0
2014-06-24 09:35:00,56.1,56.13,55.99,56.0,35000.0,56.1,56.13,55.99,56.0,35000.0
2014-06-24 09:40:00,56.03,56.23,56.03,56.18,14000.0,56.03,56.23,56.03,56.18,14000.0
2014-06-24 09:45:00,56.16,56.25,56.16,56.22,9400.0,56.16,56.25,56.16,56.22,9400.0
2014-06-24 09:50:00,56.22,56.29,56.2,56.22,8800.0,56.22,56.29,56.2,56.22,8800.0
2014-06-24 09:55:00,56.23,56.25,56.11,56.12,8600.0,56.23,56.25,56.11,56.12,8600.0
2014-06-24 10:00:00,56.12,56.21,56.06,56.16,14300.0,56.12,56.21,56.06,56.16,14300.0
2014-06-24 10:05:00,56.14,56.27,56.12,56.26,32800.0,56.14,56.27,56.12,56.26,32800.0
2014-06-24 10:10:00,56.27,56.32,56.22,56.29,7000.0,56.27,56.32,56.22,56.29,7000.0
2014-06-24 10:15:00,56.27,56.29,56.19,56.26,13800.0,56.27,56.29,56.19,56.26,13800.0
2014-06-24 10:20:00,56.28,56.33,56.27,56.27,13200.0,56.28,56.33,56.27,56.27,13200.0
2014-06-24 10:25:00,56.27,56.32,56.23,56.3,8500.0,56.27,56.32,56.23,56.3,8500.0
2014-06-24 10:30:00,56.29,56.42,56.28,56.39,5800.0,56.29,56.42,56.28,56.39,5800.0
2014-06-24 10:35:00,56.39,56.45,56.37,56.39,3800.0,56.39,56.45,56.37,56.39,3800.0
2014-06-24 10:40:00,56.39,56.39,56.28,56.31,8900.0,56.39,56.39,56.28,56.31,8900.0
2014-06-24 10:45:00,56.33,56.38,56.33,56.34,4200.0,56.33,56.38,56.33,56.34,4200.0
2014-06-24 10:50:00,56.35,56.42,56.35,56.42,3800.0,56.35,56.42,56.35,56.42,3800.0
2014-06-24 10:55:00,56.43,56.44,56.39,56.39,2600.0,56.43,56.44,56.39,56.39,2600.0
2014-06-24 11:00:00,56.41,56.49,56.41,56.48,12300.0,56.41,56.49,56.41,56.48,12300.0
2014-06-24 11:05:00,56.46,56.46,56.41,56.43,2600.0,56.46,56.46,56.41,56.43,2600.0
2014-06-24 11:10:00,56.44,56.45,56.41,56.42,6200.0,56.44,56.45,56.41,56.42,6200.0
2014-06-24 11:15:00,56.44,56.46,56.42,56.44,3200.0,56.44,56.46,56.42,56.44,3200.0
2014-06-24 11:20:00,56.43,56.45,56.43,56.45,2000.0,56.43,56.45,56.43,56.45,2000.0
2014-06-24 11:25:00,56.46,56.46,56.43,56.44,3300.0,56.46,56.46,56.43,56.44,3300.0
2014-06-24 11:30:00,56.46,56.46,56.39,56.42,3200.0,56.46,56.46,56.39,56.42,3200.0
2014-06-24 11:35:00,56.43,56.45,56.42,56.45,3700.0,56.43,56.45,56.42,56.45,3700.0
2014-06-24 11:40:00,56.45,56.46,56.4,56.41,12200.0,56.45,56.46,56.4,56.41,12200.0
2014-06-24 11:45:00,56.44,56.44,56.36,56.37,7400.0,56.44,56.44,56.36,56.37,7400.0
2014-06-24 11:50:00,56.37,56.41,56.37,56.39,4000.0,56.37,56.41,56.37,56.39,4000.0
2014-06-24 11:55:00,56.39,56.4,56.38,56.4,4100.0,56.39,56.4,56.38,56.4,4100.0
2014-06-24 12:00:00,56.4,56.4,56.35,56.35,2400.0,56.4,56.4,56.35,56.35,2400.0
2014-06-24 12:05:00,56.36,56.37,56.35,56.37,4300.0,56.36,56.37,56.35,56.37,4300.0
2014-06-24 12:10:00,56.38,56.4,56.34,56.34,4300.0,56.38,56.4,56.34,56.34,4300.0
2014-06-24 12:15:00,56.34,56.36,56.33,56.35,4200.0,56.34,56.36,56.33,56.35,4200.0
2014-06-24 12:20:00,56.36,56.36,56.34,56.36,3600.0,56.36,56.36,56.34,56.36,3600.0
2014-06-24 12:25:00,56.37,56.39,56.35,56.38,2100.0,56.37,56.39,56.35,56.38,2100.0
2014-06-24 12:30:00,56.4,56.4,56.36,56.39,2200.0,56.4,56.4,56.36,56.39,2200.0
2014-06-24 12:35:00,56.41,56.44,56.4,56.43,4700.0,56.41,56.44,56.4,56.43,4700.0
2014-06-24 12:40:00,56.43,56.44,56.42,56.44,3700.0,56.43,56.44,56.42,56.44,3700.0
2014-06-24 12:45:00,56.43,56.43,56.41,56.41,4200.0,56.43,56.43,56.41,56.41,4200.0
2014-06-24 12:50:00,56.41,56.41,56.37,56.38,2100.0,56.41,56.41,56.37,56.38,2100.0
2014-06-24 12:55:00,56.38,56.38,56.3,56.34,10500.0,56.38,56.38,56.3,56.34,10500.0
2014-06-24 13:00:00,56.33,56.38,56.32,56.33,33500.0,56.33,56.38,56.32,56.33,33500.0
2014-06-24 13:05:00,56.33,56.34,56.26,56.28,5200.0,56.33,56.34,56.26,56.28,5200.0
2014-06-24 13:10:00,56.26,56.28,56.17,56.2,7900.0,56.26,56.28,56.17,56.2,7900.0
2014-06-24 13:15:00,56.2,56.2,56.12,56.15,4100.0,56.2,56.2,56.12,56.15,4100.0
2014-06-24 13:20:00,56.16,56.17,56.11,56.16,6900.0,56.16,56.17,56.11,56.16,6900.0
2014-06-24 13:25:00,56.14,56.27,56.14,56.27,5300.0,56.14,56.27,56.14,56.27,5300.0
2014-06-24 13:30:00,56.27,56.32,56.25,56.31,5100.0,56.27,56.32,56.25,56.31,5100.0
2014-06-24 13:35:00,56.31,56.32,56.28,56.32,2500.0,56.31,56.32,56.28,56.32,2500.0
2014-06-24 13:40:00,56.32,56.32,56.25,56.25,3400.0,56.32,56.32,56.25,56.25,3400.0
2014-06-24 13:45:00,56.26,56.26,56.19,56.19,4800.0,56.26,56.26,56.19,56.19,4800.0
2014-06-24 13:50:00,56.2,56.24,56.18,56.2,18200.0,56.2,56.24,56.18,56.2,18200.0
2014-06-24 13:55:00,56.2,56.21,56.14,56.14,3100.0,56.2,56.21,56.14,56.14,3100.0
2014-06-24 14:00:00,56.15,56.21,56.14,56.19,72800.0,56.15,56.21,56.14,56.19,72800.0
2014-06-24 14:05:00,56.18,56.26,56.17,56.26,10200.0,56.18,56.26,56.17,56.26,10200.0
2014-06-24 14:10:00,56.26,56.36,56.25,56.36,11300.0,56.26,56.36,56.25,56.36,11300.0
2014-06-24 14:15:00,56.36,56.38,56.31,56.32,7900.0,56.36,56.38,56.31,56.32,7900.0
2014-06-24 14:20:00,56.31,56.35,56.29,56.29,6300.0,56.31,56.35,56.29,56.29,6300.0
2014-06-24 14:25:00,56.3,56.3,56.21,56.21,6100.0,56.3,56.3,56.21,56.21,6100.0
2014-06-24 14:30:00,56.21,56.24,56.16,56.16,11500.0,56.21,56.24,56.16,56.16,11500.0
2014-06-24 14:35:00,56.17,56.21,56.17,56.19,7000.0,56.17,56.21,56.17,56.19,7000.0
2014-06-24 14:40:00,56.17,56.24,56.17,56.24,5900.0,56.17,56.24,56.17,56.24,5900.0
2014-06-24 14:45:00,56.23,56.26,56.22,56.25,10100.0,56.23,56.26,56.22,56.25,10100.0
2014-06-24 14:50:00,56.24,56.24,56.16,56.23,6900.0,56.24,56.24,56.16,56.23,6900.0
2014-06-24 14:55:00,56.22,56.28,56.21,56.26,4300.0,56.22,56.28,56.21,56.26,4300.0
2014-06-24 15:00:00,56.23,56.23,56.07,56.1,17900.0,56.23,56.23,56.07,56.1,17900.0
2014-06-24 15:05:00,56.12,56.13,56.03,56.05,9600.0,56.12,56.13,56.03,56.05,9600.0
2014-06-24 15:10:00,56.05,56.05,55.89,55.92,12400.0,56.05,56.05,55.89,55.92,12400.0
2014-06-24 15:15:00,55.9,55.96,55.88,55.89,12500.0,55.9,55.96,55.88,55.89,12500.0
2014-06-24 15:20:00,55.87,55.87,55.77,55.8,31600.0,55.87,55.87,55.77,55.8,31600.0
2014-06-24 15:25:00,55.78,55.9,55.74,55.83,16400.0,55.78,55.9,55.74,55.83,16400.0
2014-06-24 15:30:00,55.85,55.9,55.8,55.81,16800.0,55.85,55.9,55.8,55.81,16800.0
2014-06-24 15:35:00,55.82,55.84,55.72,55.72,14900.0,55.82,55.84,55.72,55.72,14900.0
2014-06-24 15:40:00,55.71,55.82,55.71,55.81,16700.0,55.71,55.82,55.71,55.81,16700.0
2014-06-24 15:45:00,55.82,55.89,55.8,55.84,35700.0,55.82,55.89,55.8,55.84,35700.0
2014-06-24 15:50:00,55.84,55.88,55.78,55.79,41100.0,55.84,55.88,55.78,55.79,41100.0
2014-06-24 15:55:00,55.79,55.84,55.77,55.8,58600.0,55.79,55.84,55.77,55.8,58600.0
2014-06-25 09:30:00,55.8,55.87,55.49,55.65,21400.0,55.8,55.87,55.49,55.65,21400.0
2014-06-25 09:35:00,55.63,55.71,55.45,55.54,24300.0,55.63,55.71,55.45,55.54,24300.0
2014-06-25 09:40:00,55.6,55.86,55.52,55.86,15100.0,55.6,55.86,55.52,55.86,15100.0
2014-06-25 09:45:00,55.88,55.92,55.83,55.84,11500.0,55.88,55.92,55.83,55.84,11500.0
2014-06-25 09:50:00,55.86,55.9,55.8,55.87,13800.0,55.86,55.9,55.8,55.87,13800.0
2014-06-25 09:55:00,55.86,55.86,55.65,55.65,7400.0,55.86,55.86,55.65,55.65,7400.0
2014-06-25 10:00:00,55.67,55.69,55.51,55.58,21600.0,55.67,55.69,55.51,55.58,21600.0
2014-06-25 10:05:00,55.56,55.62,55.45,55.61,12300.0,55.56,55.62,55.45,55.61,12300.0
2014-06-25 10:10:00,55.63,55.81,55.59,55.79,8800.0,55.63,55.81,55.59,55.79,8800.0
2014-06-25 10:15:00,55.78,55.79,55.62,55.64,9300.0,55.78,55.79,55.62,55.64,9300.0
2014-06-25 10:20:00,55.64,55.71,55.58,55.6,25000.0,55.64,55.71,55.58,55.6,25000.0
2014-06-25 10:25:00,55.61,55.72,55.61,55.69,14300.0,55.61,55.72,55.61,55.69,14300.0
2014-06-25 10:30:00,55.68,55.77,55.66,55.76,10400.0,55.68,55.77,55.66,55.76,10400.0
2014-06-25 10:35:00,55.74,55.77,55.65,55.66,15000.0,55.74,55.77,55.65,55.66,15000.0
2014-06-25 10:40:00,55.66,55.78,55.65,55.73,9200.0,55.66,55.78,55.65,55.73,9200.0
2014-06-25 10:45:00,55.76,55.84,55.76,55.8,5500.0,55.76,55.84,55.76,55.8,5500.0
2014-06-25 10:50:00,55.8,55.88,55.78,55.85,8600.0,55.8,55.88,55.78,55.85,8600.0
2014-06-25 10:55:00,55.82,55.95,55.82,55.93,7000.0,55.82,55.95,55.82,55.93,7000.0
2014-06-25 11:00:00,55.93,55.93,55.84,55.91,14200.0,55.93,55.93,55.84,55.91,14200.0
2014-06-25 11:05:00,55.92,55.93,55.86,55.92,10900.0,55.92,55.93,55.86,55.92,10900.0
2014-06-25 11:10:00,55.91,55.92,55.86,55.9,13300.0,55.91,55.92,55.86,55.9,13300.0
2014-06-25 11:15:00,55.9,55.9,55.77,55.78,11900.0,55.9,55.9,55.77,55.78,11900.0
2014-06-25 11:20:00,55.79,55.85,55.77,55.79,21600.0,55.79,55.85,55.77,55.79,21600.0
2014-06-25 11:25:00,55.8,55.83,55.77,55.79,10300.0,55.8,55.83,55.77,55.79,10300.0
2014-06-25 11:30:00,55.81,55.81,55.72,55.74,7200.0,55.81,55.81,55.72,55.74,7200.0
2014-06-25 11:35:00,55.73,55.73,55.61,55.64,9500.0,55.73,55.73,55.61,55.64,9500.0
2014-06-25 11:40:00,55.63,55.67,55.61,55.66,6700.0,55.63,55.67,55.61,55.66,6700.0
2014-06-25 11:45:00,55.66,55.66,55.57,55.57,9000.0,55.66,55.66,55.57,55.57,9000.0
2014-06-25 11:50:00,55.58,55.62,55.57,55.58,9200.0,55.58,55.62,55.57,55.58,9200.0
2014-06-25 11:55:00,55.58,55.68,55.54,55.66,13300.0,55.58,55.68,55.54,55.66,13300.0
2014-06-25 12:00:00,55.65,55.73,55.65,55.72,9000.0,55.65,55.73,55.65,55.72,9000.0
2014-06-25 12:05:00,55.71,55.71,55.66,55.7,8000.0,55.71,55.71,55.66,55.7,8000.0
2014-06-25 12:10:00,55.72,55.72,55.67,55.7,9900.0,55.72,55.72,55.67,55.7,9900.0
2014-06-25 12:15:00,55.7,55.79,55.7,55.79,11200.0,55.7,55.79,55.7,55.79,11200.0
2014-06-25 12:20:00,55.79,55.91,55.79,55.9,18700.0,55.79,55.91,55.79,55.9,18700.0
2014-06-25 12:25:00,55.9,55.98,55.89,55.98,14700.0,55.9,55.98,55.89,55.98,14700.0
2014-06-25 12:30:00,55.99,56.0,55.94,55.97,9900.0,55.99,56.0,55.94,55.97,9900.0
2014-06-25 12:35:00,55.98,55.99,55.91,55.91,8400.0,55.98,55.99,55.91,55.91,8400.0
2014-06-25 12:40:00,55.91,55.95,55.87,55.95,6800.0,55.91,55.95,55.87,55.95,6800.0
2014-06-25 12:45:00,55.93,55.93,55.86,55.88,3600.0,55.93,55.93,55.86,55.88,3600.0
2014-06-25 12:50:00,55.87,55.87,55.79,55.79,6100.0,55.87,55.87,55.79,55.79,6100.0
2014-06-25 12:55:00,55.79,55.8,55.77,55.77,4600.0,55.79,55.8,55.77,55.77,4600.0
2014-06-25 13:00:00,55.77,55.92,55.77,55.92,10500.0,55.77,55.92,55.77,55.92,10500.0
2014-06-25 13:05:00,55.92,55.93,55.81,55.81,5400.0,55.92,55.93,55.81,55.81,5400.0
2014-06-25 13:10:00,55.79,55.79,55.75,55.77,5700.0,55.79,55.79,55.75,55.77,5700.0
2014-06-25 13:15:00,55.77,55.78,55.71,55.76,8300.0,55.77,55.78,55.71,55.76,8300.0
2014-06-25 13:20:00,55.76,55.8,55.75,55.75,4200.0,55.76,55.8,55.75,55.75,4200.0
2014-06-25 13:25:00,55.74,55.78,55.73,55.73,3800.0,55.74,55.78,55.73,55.73,3800.0
2014-06-25 13:30:00,55.74,55.75,55.72,55.73,4300.0,55.74,55.75,55.72,55.73,4300.0
2014-06-25 13:35:00,55.73,55.74,55.69,55.69,11800.0,55.73,55.74,55.69,55.69,11800.0
2014-06-25 13:40:00,55.69,55.7,55.61,55.64,16700.0,55.69,55.7,55.61,55.64,16700.0
2014-06-25 13:45:00,55.64,55.64,55.59,55.6,8900.0,55.64,55.64,55.59,55.6,8900.0
2014-06-25 13:50:00,55.6,55.73,55.58,55.73,11200.0,55.6,55.73,55.58,55.73,11200.0
2014-06-25 13:55:00,55.72,55.74,55.69,55.69,12700.0,55.72,55.74,55.69,55.69,12700.0
2014-06-25 14:00:00,55.68,55.69,55.66,55.67,7800.0,55.68,55.69,55.66,55.67,7800.0
2014-06-25 14:05:00,55.67,55.67,55.63,55.63,9900.0,55.67,55.67,55.63,55.63,9900.0
2014-06-25 14:10:00,55.64,55.67,55.62,55.64,9100.0,55.64,55.67,55.62,55.64,9100.0
2014-06-25 14:15:00,55.64,55.66,55.62,55.63,13400.0,55.64,55.66,55.62,55.63,13400.0
2014-06-25 14:20:00,55.63,55.67,55.63,55.64,14600.0,55.63,55.67,55.63,55.64,14600.0
2014-06-25 14:25:00,55.64,55.65,55.6,55.62,11700.0,55.64,55.65,55.6,55.62,11700.0
2014-06-25 14:30:00,55.63,55.65,55.61,55.65,10100.0,55.63,55.65,55.61,55.65,10100.0
2014-06-25 14:35:00,55.65,55.67,55.62,55.66,12200.0,55.65,55.67,55.62,55.66,12200.0
2014-06-25 14:40:00,55.66,55.69,55.64,55.65,10000.0,55.66,55.69,55.64,55.65,10000.0
2014-06-25 14:45:00,55.65,55.65,55.58,55.62,14800.0,55.65,55.65,55.58,55.62,14800.0
2014-06-25 14:50:00,55.63,55.68,55.63,55.66,15200.0,55.63,55.68,55.63,55.66,15200.0
2014-06-25 14:55:00,55.65,55.67,55.62,55.62,14700.0,55.65,55.67,55.62,55.62,14700.0
2014-06-25 15:00:00,55.62,55.63,55.55,55.56,12900.0,55.62,55.63,55.55,55.56,12900.0
2014-06-25 15:05:00,55.56,55.56,55.48,55.48,14000.0,55.56,55.56,55.48,55.48,14000.0
2014-06-25 15:10:00,55.48,55.56,55.46,55.53,17000.0,55.48,55.56,55.46,55.53,17000.0
2014-06-25 15:15:00,55.52,55.57,55.52,55.55,22100.0,55.52,55.57,55.52,55.55,22100.0
2014-06-25 15:20:00,55.55,55.62,55.55,55.6,15900.0,55.55,55.62,55.55,55.6,15900.0
2014-06-25 15:25:00,55.6,55.64,55.6,55.61,19800.0,55.6,55.64,55.6,55.61,19800.0
2014-06-25 15:30:00,55.61,55.64,55.58,55.63,26200.0,55.61,55.64,55.58,55.63,26200.0
2014-06-25 15:35:00,55.63,55.69,55.63,55.68,18000.0,55.63,55.69,55.63,55.68,18000.0
2014-06-25 15:40:00,55.69,55.69,55.68,55.69,27600.0,55.69,55.69,55.68,55.69,27600.0
2014-06-25 15:45:00,55.69,55.7,55.69,55.69,26500.0,55.69,55.7,55.69,55.69,26500.0
2014-06-25 15:50:00,55.69,55.7,55.61,55.61,56900.0,55.69,55.7,55.61,55.61,56900.0
2014-06-25 15:55:00,55.61,55.66,55.6,55.62,119100.0,55.61,55.66,55.6,55.62,119100.0
2014-06-26 09:30:00,55.88,55.94,55.82,55.88,43900.0,55.88,55.94,55.82,55.88,43900.0
2014-06-26 09:35:00,55.97,56.08,55.93,55.99,20600.0,55.97,56.08,55.93,55.99,20600.0
2014-06-26 09:40:00,56.01,56.01,55.86,55.92,15400.0,56.01,56.01,55.86,55.92,15400.0
2014-06-26 09:45:00,55.93,55.93,55.58,55.58,23500.0,55.93,55.93,55.58,55.58,23500.0
2014-06-26 09:50:00,55.59,55.61,55.44,55.5,12300.0,55.59,55.61,55.44,55.5,12300.0
2014-06-26 09:55:00,55.5,55.68,55.49,55.63,14000.0,55.5,55.68,55.49,55.63,14000.0
2014-06-26 10:00:00,55.62,55.63,55.47,55.58,13200.0,55.62,55.63,55.47,55.58,13200.0
2014-06-26 10:05:00,55.59,55.67,55.55,55.61,14900.0,55.59,55.67,55.55,55.61,14900.0
2014-06-26 10:10:00,55.62,55.72,55.55,55.56,13300.0,55.62,55.72,55.55,55.56,13300.0
2014-06-26 10:15:00,55.57,55.74,55.57,55.7,10600.0,55.57,55.74,55.57,55.7,10600.0
2014-06-26 10:20:00,55.72,55.82,55.69,55.69,15200.0,55.72,55.82,55.69,55.69,15200.0
2014-06-26 10:25:00,55.68,55.69,55.56,55.68,6800.0,55.68,55.69,55.56,55.68,6800.0
2014-06-26 10:30:00,55.64,55.71,55.6,55.68,8400.0,55.64,55.71,55.6,55.68,8400.0
2014-06-26 10:35:00,55.69,55.7,55.63,55.66,14400.0,55.69,55.7,55.63,55.66,14400.0
2014-06-26 10:40:00,55.66,55.72,55.62,55.71,12100.0,55.66,55.72,55.62,55.71,12100.0
2014-06-26 10:45:00,55.74,55.82,55.74,55.79,10800.0,55.74,55.82,55.74,55.79,10800.0
2014-06-26 10:50:00,55.79,55.82,55.67,55.71,14900.0,55.79,55.82,55.67,55.71,14900.0
2014-06-26 10:55:00,55.7,55.71,55.65,55.66,6100.0,55.7,55.71,55.65,55.66,6100.0
2014-06-26 11:00:00,55.66,55.73,55.66,55.69,13000.0,55.66,55.73,55.66,55.69,13000.0
2014-06-26 11:05:00,55.7,55.7,55.63,55.65,7000.0,55.7,55.7,55.63,55.65,7000.0
2014-06-26 11:10:00,55.66,55.66,55.6,55.64,2700.0,55.66,55.66,55.6,55.64,2700.0
2014-06-26 11:15:00,55.62,55.63,55.53,55.58,7000.0,55.62,55.63,55.53,55.58,7000.0
2014-06-26 11:20:00,55.62,55.69,55.61,55.67,6300.0,55.62,55.69,55.61,55.67,6300.0
2014-06-26 11:25:00,55.7,55.7,55.63,55.69,6700.0,55.7,55.7,55.63,55.69,6700.0
2014-06-26 11:30:00,55.69,55.74,55.67,55.73,6000.0,55.69,55.74,55.67,55.73,6000.0
2014-06-26 11:35:00,55.77,55.84,55.77,55.8,4200.0,55.77,55.84,55.77,55.8,4200.0
2014-06-26 11:40:00,55.81,55.85,55.79,55.84,5100.0,55.81,55.85,55.79,55.84,5100.0
2014-06-26 11:45:00,55.83,55.88,55.81,55.84,3900.0,55.83,55.88,55.81,55.84,3900.0
2014-06-26 11:50:00,55.85,55.86,55.82,55.85,3800.0,55.85,55.86,55.82,55.85,3800.0
2014-06-26 11:55:00,55.86,55.89,55.81,55.83,6500.0,55.86,55.89,55.81,55.83,6500.0
2014-06-26 12:00:00,55.85,55.85,55.83,55.84,3000.0,55.85,55.85,55.83,55.84,3000.0
2014-06-26 12:05:00,55.83,55.83,55.75,55.79,7300.0,55.83,55.83,55.75,55.79,7300.0
2014-06-26 12:10:00,55.79,55.79,55.76,55.78,2200.0,55.79,55.79,55.76,55.78,2200.0
2014-06-26 12:15:00,55.79,55.8,55.78,55.8,3000.0,55.79,55.8,55.78,55.8,3000.0
2014-06-26 12:20:00,55.82,55.82,55.77,55.77,3400.0,55.82,55.82,55.77,55.77,3400.0
2014-06-26 12:25:00,55.77,55.77,55.73,55.76,3800.0,55.77,55.77,55.73,55.76,3800.0
2014-06-26 12:30:00,55.75,55.78,55.71,55.78,4100.0,55.75,55.78,55.71,55.78,4100.0
2014-06-26 12:35:00,55.79,55.79,55.74,55.74,2300.0,55.79,55.79,55.74,55.74,2300.0
2014-06-26 12:40:00,55.73,55.79,55.73,55.77,2900.0,55.73,55.79,55.73,55.77,2900.0
2014-06-26 12:45:00,55.78,55.78,55.7,55.73,3500.0,55.78,55.78,55.7,55.73,3500.0
2014-06-26 12:50:00,55.74,55.75,55.74,55.74,3900.0,55.74,55.75,55.74,55.74,3900.0
2014-06-26 12:55:00,55.75,55.76,55.74,55.76,2900.0,55.75,55.76,55.74,55.76,2900.0
2014-06-26 13:00:00,55.76,55.78,55.75,55.78,4500.0,55.76,55.78,55.75,55.78,4500.0
2014-06-26 13:05:00,55.79,55.8,55.78,55.8,2600.0,55.79,55.8,55.78,55.8,2600.0
2014-06-26 13:10:00,55.8,55.8,55.78,55.78,4400.0,55.8,55.8,55.78,55.78,4400.0
2014-06-26 13:15:00,55.8,55.81,55.76,55.8,4200.0,55.8,55.81,55.76,55.8,4200.0
2014-06-26 13:20:00,55.82,55.96,55.81,55.94,10300.0,55.82,55.96,55.81,55.94,10300.0
2014-06-26 13:25:00,55.94,56.0,55.93,55.96,4400.0,55.94,56.0,55.93,55.96,4400.0
2014-06-26 13:30:00,55.96,55.98,55.92,55.93,4900.0,55.96,55.98,55.92,55.93,4900.0
2014-06-26 13:35:00,55.94,55.94,55.87,55.88,9000.0,55.94,55.94,55.87,55.88,9000.0
2014-06-26 13:40:00,55.9,55.93,55.88,55.88,3200.0,55.9,55.93,55.88,55.88,3200.0
2014-06-26 13:45:00,55.89,55.93,55.89,55.93,2800.0,55.89,55.93,55.89,55.93,2800.0
2014-06-26 13:50:00,55.93,55.94,55.93,55.94,4000.0,55.93,55.94,55.93,55.94,4000.0
2014-06-26 13:55:00,55.94,55.94,55.91,55.93,2600.0,55.94,55.94,55.91,55.93,2600.0
2014-06-26 14:00:00,55.92,55.94,55.9,55.9,4300.0,55.92,55.94,55.9,55.9,4300.0
2014-06-26 14:05:00,55.91,55.96,55.91,55.94,10300.0,55.91,55.96,55.91,55.94,10300.0
2014-06-26 14:10:00,55.92,55.92,55.87,55.88,4500.0,55.92,55.92,55.87,55.88,4500.0
2014-06-26 14:15:00,55.88,55.92,55.88,55.9,4800.0,55.88,55.92,55.88,55.9,4800.0
2014-06-26 14:20:00,55.91,55.96,55.9,55.96,6100.0,55.91,55.96,55.9,55.96,6100.0
2014-06-26 14:25:00,55.95,55.97,55.94,55.96,5600.0,55.95,55.97,55.94,55.96,5600.0
2014-06-26 14:30:00,55.95,55.96,55.94,55.95,7300.0,55.95,55.96,55.94,55.95,7300.0
2014-06-26 14:35:00,55.95,56.0,55.95,55.98,9900.0,55.95,56.0,55.95,55.98,9900.0
2014-06-26 14:40:00,55.98,55.99,55.96,55.98,2900.0,55.98,55.99,55.96,55.98,2900.0
2014-06-26 14:45:00,55.98,55.99,55.97,55.98,7700.0,55.98,55.99,55.97,55.98,7700.0
2014-06-26 14:50:00,55.99,56.05,55.99,56.05,14800.0,55.99,56.05,55.99,56.05,14800.0
2014-06-26 14:55:00,56.05,56.06,56.03,56.04,6700.0,56.05,56.06,56.03,56.04,6700.0
2014-06-26 15:00:00,56.04,56.06,56.02,56.04,13800.0,56.04,56.06,56.02,56.04,13800.0
2014-06-26 15:05:00,56.04,56.11,56.04,56.11,11000.0,56.04,56.11,56.04,56.11,11000.0
2014-06-26 15:10:00,56.11,56.12,56.06,56.09,16100.0,56.11,56.12,56.06,56.09,16100.0
2014-06-26 15:15:00,56.09,56.09,56.04,56.07,11100.0,56.09,56.09,56.04,56.07,11100.0
2014-06-26 15:20:00,56.08,56.12,56.07,56.11,14200.0,56.08,56.12,56.07,56.11,14200.0
2014-06-26 15:25:00,56.12,56.14,56.07,56.11,34500.0,56.12,56.14,56.07,56.11,34500.0
2014-06-26 15:30:00,56.1,56.13,56.09,56.09,15500.0,56.1,56.13,56.09,56.09,15500.0
2014-06-26 15:35:00,56.09,56.16,56.09,56.14,12500.0,56.09,56.16,56.09,56.14,12500.0
2014-06-26 15:40:00,56.14,56.18,56.13,56.16,19400.0,56.14,56.18,56.13,56.16,19400.0
2014-06-26 15:45:00,56.16,56.25,56.14,56.23,40600.0,56.16,56.25,56.14,56.23,40600.0
2014-06-26 15:50:00,56.23,56.23,56.17,56.2,55400.0,56.23,56.23,56.17,56.2,55400.0
2014-06-26 15:55:00,56.2,56.26,56.19,56.26,86600.0,56.2,56.26,56.19,56.26,86600.0
2014-06-27 09:30:00,56.02,56.23,55.63,56.17,31400.0,56.02,56.23,55.63,56.17,31400.0
2014-06-27 09:35:00,56.2,56.43,56.19,56.19,13600.0,56.2,56.43,56.19,56.19,13600.0
2014-06-27 09:40:00,56.22,56.32,56.15,56.29,8600.0,56.22,56.32,56.15,56.29,8600.0
2014-06-27 09:45:00,56.31,56.33,56.2,56.2,15300.0,56.31,56.33,56.2,56.2,15300.0
2014-06-27 09:50:00,56.2,56.23,56.04,56.09,9100.0,56.2,56.23,56.04,56.09,9100.0
2014-06-27 09:55:00,56.04,56.09,55.99,56.09,3900.0,56.04,56.09,55.99,56.09,3900.0
2014-06-27 10:00:00,56.14,56.15,56.01,56.01,7200.0,56.14,56.15,56.01,56.01,7200.0
2014-06-27 10:05:00,56.0,56.07,56.0,56.01,4100.0,56.0,56.07,56.0,56.01,4100.0
2014-06-27 10:10:00,56.0,56.07,55.98,56.06,4800.0,56.0,56.07,55.98,56.06,4800.0
2014-06-27 10:15:00,56.08,56.08,55.98,55.99,2800.0,56.08,56.08,55.98,55.99,2800.0
2014-06-27 10:20:00,55.98,56.13,55.98,56.11,3300.0,55.98,56.13,55.98,56.11,3300.0
2014-06-27 10:25:00,56.11,56.16,56.1,56.1,2200.0,56.11,56.16,56.1,56.1,2200.0
2014-06-27 10:30:00,56.1,56.16,56.07,56.14,6600.0,56.1,56.16,56.07,56.14,6600.0
2014-06-27 10:35:00,56.13,56.13,56.08,56.11,3400.0,56.13,56.13,56.08,56.11,3400.0
2014-06-27 10:40:00,56.1,56.13,56.05,56.05,3100.0,56.1,56.13,56.05,56.05,3100.0
2014-06-27 10:45:00,56.05,56.11,56.05,56.07,5400.0,56.05,56.11,56.05,56.07,5400.0
2014-06-27 10:50:00,56.06,56.09,56.01,56.03,3800.0,56.06,56.09,56.01,56.03,3800.0
2014-06-27 10:55:00,56.01,56.1,56.01,56.05,4000.0,56.01,56.1,56.01,56.05,4000.0
2014-06-27 11:00:00,56.08,56.16,56.08,56.13,5800.0,56.08,56.16,56.08,56.13,5800.0
2014-06-27 11:05:00,56.18,56.19,56.12,56.12,4500.0,56.18,56.19,56.12,56.12,4500.0
2014-06-27 11:10:00,56.12,56.15,56.11,56.13,4100.0,56.12,56.15,56.11,56.13,4100.0
2014-06-27 11:15:00,56.16,56.19,56.09,56.11,4600.0,56.16,56.19,56.09,56.11,4600.0
2014-06-27 11:20:00,56.13,56.17,56.12,56.13,7000.0,56.13,56.17,56.12,56.13,7000.0
2014-06-27 11:25:00,56.14,56.15,56.02,56.02,7500.0,56.14,56.15,56.02,56.02,7500.0
2014-06-27 11:30:00,56.02,56.03,55.98,56.02,18100.0,56.02,56.03,55.98,56.02,18100.0
2014-06-27 11:35:00,56.01,56.03,56.0,56.03,4100.0,56.01,56.03,56.0,56.03,4100.0
2014-06-27 11:40:00,56.04,56.08,56.04,56.08,1800.0,56.04,56.08,56.04,56.08,1800.0
2014-06-27 11:45:00,56.07,56.08,56.05,56.06,2900.0,56.07,56.08,56.05,56.06,2900.0
2014-06-27 11:50:00,56.08,56.1,56.06,56.07,2200.0,56.08,56.1,56.06,56.07,2200.0
2014-06-27 11:55:00,56.08,56.11,56.07,56.1,4100.0,56.08,56.11,56.07,56.1,4100.0
2014-06-27 12:00:00,56.09,56.11,56.09,56.1,1300.0,56.09,56.11,56.09,56.1,1300.0
2014-06-27 12:05:00,56.11,56.12,56.05,56.05,4600.0,56.11,56.12,56.05,56.05,4600.0
2014-06-27 12:10:00,56.06,56.11,56.04,56.1,3400.0,56.06,56.11,56.04,56.1,3400.0
2014-06-27 12:15:00,56.08,56.1,56.07,56.1,7400.0,56.08,56.1,56.07,56.1,7400.0
2014-06-27 12:20:00,56.11,56.16,56.11,56.14,3200.0,56.11,56.16,56.11,56.14,3200.0
2014-06-27 12:25:00,56.14,56.14,56.07,56.07,2300.0,56.14,56.14,56.07,56.07,2300.0
2014-06-27 12:30:00,56.05,56.12,56.04,56.12,5200.0,56.05,56.12,56.04,56.12,5200.0
2014-06-27 12:35:00,56.12,56.16,56.12,56.13,4700.0,56.12,56.16,56.12,56.13,4700.0
2014-06-27 12:40:00,56.13,56.13,56.05,56.06,4700.0,56.13,56.13,56.05,56.06,4700.0
2014-06-27 12:45:00,56.05,56.07,56.03,56.05,31800.0,56.05,56.07,56.03,56.05,31800.0
2014-06-27 12:50:00,56.06,56.1,56.05,56.06,7100.0,56.06,56.1,56.05,56.06,7100.0
2014-06-27 12:55:00,56.09,56.11,56.08,56.08,1300.0,56.09,56.11,56.08,56.08,1300.0
2014-06-27 13:00:00,56.07,56.07,56.03,56.06,1700.0,56.07,56.07,56.03,56.06,1700.0
2014-06-27 13:05:00,56.06,56.07,56.04,56.04,2000.0,56.06,56.07,56.04,56.04,2000.0
2014-06-27 13:10:00,56.05,56.07,56.03,56.03,6300.0,56.05,56.07,56.03,56.03,6300.0
2014-06-27 13:15:00,56.04,56.04,55.91,55.94,18700.0,56.04,56.04,55.91,55.94,18700.0
2014-06-27 13:20:00,55.94,55.96,55.9,55.9,4600.0,55.94,55.96,55.9,55.9,4600.0
2014-06-27 13:25:00,55.9,55.92,55.89,55.9,13100.0,55.9,55.92,55.89,55.9,13100.0
2014-06-27 13:30:00,55.9,55.91,55.85,55.85,22900.0,55.9,55.91,55.85,55.85,22900.0
2014-06-27 13:35:00,55.84,55.89,55.84,55.89,4000.0,55.84,55.89,55.84,55.89,4000.0
2014-06-27 13:40:00,55.88,55.91,55.86,55.9,11100.0,55.88,55.91,55.86,55.9,11100.0
2014-06-27 13:45:00,55.89,55.9,55.87,55.89,5200.0,55.89,55.9,55.87,55.89,5200.0
2014-06-27 13:50:00,55.9,55.92,55.87,55.9,17500.0,55.9,55.92,55.87,55.9,17500.0
2014-06-27 13:55:00,55.89,55.92,55.89,55.9,9000.0,55.89,55.92,55.89,55.9,9000.0
2014-06-27 14:00:00,55.91,55.94,55.87,55.94,16600.0,55.91,55.94,55.87,55.94,16600.0
2014-06-27 14:05:00,55.96,56.02,55.94,55.98,8900.0,55.96,56.02,55.94,55.98,8900.0
2014-06-27 14:10:00,55.98,55.99,55.93,55.99,15700.0,55.98,55.99,55.93,55.99,15700.0
2014-06-27 14:15:00,56.0,56.02,56.0,56.01,7300.0,56.0,56.02,56.0,56.01,7300.0
2014-06-27 14:20:00,56.01,56.07,56.01,56.06,8300.0,56.01,56.07,56.01,56.06,8300.0
2014-06-27 14:25:00,56.06,56.07,56.03,56.03,4900.0,56.06,56.07,56.03,56.03,4900.0
2014-06-27 14:30:00,56.05,56.12,56.05,56.1,6500.0,56.05,56.12,56.05,56.1,6500.0
2014-06-27 14:35:00,56.1,56.21,56.1,56.17,9300.0,56.1,56.21,56.1,56.17,9300.0
2014-06-27 14:40:00,56.16,56.2,56.14,56.15,8500.0,56.16,56.2,56.14,56.15,8500.0
2014-06-27 14:45:00,56.14,56.17,56.12,56.13,4900.0,56.14,56.17,56.12,56.13,4900.0
2014-06-27 14:50:00,56.11,56.14,56.11,56.13,3300.0,56.11,56.14,56.11,56.13,3300.0
2014-06-27 14:55:00,56.13,56.14,56.11,56.11,6700.0,56.13,56.14,56.11,56.11,6700.0
2014-06-27 15:00:00,56.12,56.19,56.12,56.17,8100.0,56.12,56.19,56.12,56.17,8100.0
2014-06-27 15:05:00,56.17,56.23,56.17,56.23,6300.0,56.17,56.23,56.17,56.23,6300.0
2014-06-27 15:10:00,56.23,56.24,56.2,56.24,8400.0,56.23,56.24,56.2,56.24,8400.0
2014-06-27 15:15:00,56.25,56.27,56.22,56.25,9700.0,56.25,56.27,56.22,56.25,9700.0
2014-06-27 15:20:00,56.25,56.27,56.19,56.25,8200.0,56.25,56.27,56.19,56.25,8200.0
2014-06-27 15:25:00,56.25,56.28,56.23,56.24,10900.0,56.25,56.28,56.23,56.24,10900.0
2014-06-27 15:30:00,56.25,56.33,56.22,56.31,17700.0,56.25,56.33,56.22,56.31,17700.0
2014-06-27 15:35:00,56.32,56.33,56.27,56.29,13400.0,56.32,56.33,56.27,56.29,13400.0
2014-06-27 15:40:00,56.29,56.37,56.29,56.36,21000.0,56.29,56.37,56.29,56.36,21000.0
2014-06-27 15:45:00,56.37,56.37,56.27,56.34,26400.0,56.37,56.37,56.27,56.34,26400.0
2014-06-27 15:50:00,56.34,56.41,56.32,56.39,44300.0,56.34,56.41,56.32,56.39,44300.0
2014-06-27 15:55:00,56.4,56.43,56.35,56.4,87200.0,56.4,56.43,56.35,56.4,87200.0
2014-06-30 09:30:00,56.2,56.25,55.96,56.1,43100.0,56.2,56.25,55.96,56.1,43100.0
2014-06-30 09:35:00,56.14,56.24,56.07,56.21,49700.0,56.14,56.24,56.07,56.21,49700.0
2014-06-30 09:40:00,56.21,56.4,56.21,56.26,6800.0,56.21,56.4,56.21,56.26,6800.0
2014-06-30 09:45:00,56.27,56.42,56.24,56.39,9300.0,56.27,56.42,56.24,56.39,9300.0
2014-06-30 09:50:00,56.4,56.4,56.25,56.27,8200.0,56.4,56.4,56.25,56.27,8200.0
2014-06-30 09:55:00,56.24,56.35,56.09,56.17,36100.0,56.24,56.35,56.09,56.17,36100.0
2014-06-30 10:00:00,56.17,56.29,56.14,56.15,8400.0,56.17,56.29,56.14,56.15,8400.0
2014-06-30 10:05:00,56.15,56.19,56.11,56.11,8900.0,56.15,56.19,56.11,56.11,8900.0
2014-06-30 10:10:00,56.1,56.13,56.01,56.06,14300.0,56.1,56.13,56.01,56.06,14300.0
2014-06-30 10:15:00,56.07,56.14,56.06,56.13,12400.0,56.07,56.14,56.06,56.13,12400.0
2014-06-30 10:20:00,56.16,56.16,56.05,56.07,20200.0,56.16,56.16,56.05,56.07,20200.0
2014-06-30 10:25:00,56.09,56.13,56.05,56.08,8200.0,56.09,56.13,56.05,56.08,8200.0
2014-06-30 10:30:00,56.08,56.11,56.05,56.07,15700.0,56.08,56.11,56.05,56.07,15700.0
2014-06-30 10:35:00,56.06,56.09,56.04,56.07,21300.0,56.06,56.09,56.04,56.07,21300.0
2014-06-30 10:40:00,56.06,56.08,56.05,56.05,14800.0,56.06,56.08,56.05,56.05,14800.0
2014-06-30 10:45:00,56.06,56.07,56.02,56.02,13500.0,56.06,56.07,56.02,56.02,13500.0
2014-06-30 10:50:00,56.02,56.03,55.94,56.0,29300.0,56.02,56.03,55.94,56.0,29300.0
2014-06-30 10:55:00,55.98,55.98,55.88,55.88,18900.0,55.98,55.98,55.88,55.88,18900.0
2014-06-30 11:00:00,55.88,55.94,55.86,55.9,8100.0,55.88,55.94,55.86,55.9,8100.0
2014-06-30 11:05:00,55.89,55.94,55.85,55.94,6400.0,55.89,55.94,55.85,55.94,6400.0
2014-06-30 11:10:00,55.95,56.04,55.95,56.04,8800.0,55.95,56.04,55.95,56.04,8800.0
2014-06-30 11:15:00,56.04,56.04,55.97,56.01,11200.0,56.04,56.04,55.97,56.01,11200.0
2014-06-30 11:20:00,56.02,56.05,56.0,56.03,4500.0,56.02,56.05,56.0,56.03,4500.0
2014-06-30 11:25:00,56.06,56.11,56.06,56.09,5400.0,56.06,56.11,56.06,56.09,5400.0
2014-06-30 11:30:00,56.1,56.13,56.07,56.12,2400.0,56.1,56.13,56.07,56.12,2400.0
2014-06-30 11:35:00,56.14,56.14,56.09,56.12,5500.0,56.14,56.14,56.09,56.12,5500.0
2014-06-30 11:40:00,56.12,56.16,56.1,56.13,5200.0,56.12,56.16,56.1,56.13,5200.0
2014-06-30 11:45:00,56.14,56.17,56.11,56.11,26100.0,56.14,56.17,56.11,56.11,26100.0
2014-06-30 11:50:00,56.11,56.19,56.11,56.18,4000.0,56.11,56.19,56.11,56.18,4000.0
2014-06-30 11:55:00,56.17,56.17,56.12,56.13,14500.0,56.17,56.17,56.12,56.13,14500.0
2014-06-30 12:00:00,56.13,56.27,56.08,56.26,51700.0,56.13,56.27,56.08,56.26,51700.0
2014-06-30 12:05:00,56.26,56.5,56.26,56.45,67600.0,56.26,56.5,56.26,56.45,67600.0
2014-06-30 12:10:00,56.45,56.54,56.44,56.54,20200.0,56.45,56.54,56.44,56.54,20200.0
2014-06-30 12:15:00,56.55,56.61,56.54,56.6,22800.0,56.55,56.61,56.54,56.6,22800.0
2014-06-30 12:20:00,56.6,56.65,56.57,56.65,13100.0,56.6,56.65,56.57,56.65,13100.0
2014-06-30 12:25:00,56.65,56.69,56.58,56.58,16500.0,56.65,56.69,56.58,56.58,16500.0
2014-06-30 12:30:00,56.58,56.58,56.45,56.55,11400.0,56.58,56.58,56.45,56.55,11400.0
2014-06-30 12:35:00,56.55,56.6,56.52,56.53,6500.0,56.55,56.6,56.52,56.53,6500.0
2014-06-30 12:40:00,56.54,56.55,56.48,56.48,4000.0,56.54,56.55,56.48,56.48,4000.0
2014-06-30 12:45:00,56.48,56.59,56.48,56.59,6300.0,56.48,56.59,56.48,56.59,6300.0
2014-06-30 12:50:00,56.6,56.61,56.52,56.54,7000.0,56.6,56.61,56.52,56.54,7000.0
2014-06-30 12:55:00,56.54,56.56,56.42,56.42,8800.0,56.54,56.56,56.42,56.42,8800.0
2014-06-30 13:00:00,56.42,56.43,56.31,56.31,14200.0,56.42,56.43,56.31,56.31,14200.0
2014-06-30 13:05:00,56.32,56.33,56.26,56.3,14700.0,56.32,56.33,56.26,56.3,14700.0
2014-06-30 13:10:00,56.29,56.35,56.27,56.35,8100.0,56.29,56.35,56.27,56.35,8100.0
2014-06-30 13:15:00,56.35,56.43,56.35,56.43,5200.0,56.35,56.43,56.35,56.43,5200.0
2014-06-30 13:20:00,56.43,56.44,56.36,56.4,6500.0,56.43,56.44,56.36,56.4,6500.0
2014-06-30 13:25:00,56.4,56.4,56.32,56.33,8100.0,56.4,56.4,56.32,56.33,8100.0
2014-06-30 13:30:00,56.35,56.35,56.26,56.34,41500.0,56.35,56.35,56.26,56.34,41500.0
2014-06-30 13:35:00,56.32,56.35,56.27,56.29,92600.0,56.32,56.35,56.27,56.29,92600.0
2014-06-30 13:40:00,56.28,56.35,56.27,56.35,6600.0,56.28,56.35,56.27,56.35,6600.0
2014-06-30 13:45:00,56.35,56.39,56.3,56.31,33700.0,56.35,56.39,56.3,56.31,33700.0
2014-06-30 13:50:00,56.31,56.31,56.23,56.27,22400.0,56.31,56.31,56.23,56.27,22400.0
2014-06-30 13:55:00,56.27,56.32,56.23,56.29,59900.0,56.27,56.32,56.23,56.29,59900.0
2014-06-30 14:00:00,56.28,56.29,56.27,56.27,26300.0,56.28,56.29,56.27,56.27,26300.0
2014-06-30 14:05:00,56.27,56.27,56.16,56.16,17200.0,56.27,56.27,56.16,56.16,17200.0
2014-06-30 14:10:00,56.15,56.17,56.14,56.14,11800.0,56.15,56.17,56.14,56.14,11800.0
2014-06-30 14:15:00,56.15,56.23,56.12,56.23,11100.0,56.15,56.23,56.12,56.23,11100.0
2014-06-30 14:20:00,56.23,56.28,56.19,56.2,12600.0,56.23,56.28,56.19,56.2,12600.0
2014-06-30 14:25:00,56.2,56.2,56.13,56.14,10900.0,56.2,56.2,56.13,56.14,10900.0
2014-06-30 14:30:00,56.14,56.15,56.1,56.12,14700.0,56.14,56.15,56.1,56.12,14700.0
2014-06-30 14:35:00,56.13,56.15,56.09,56.11,8700.0,56.13,56.15,56.09,56.11,8700.0
2014-06-30 14:40:00,56.11,56.11,55.99,56.0,26900.0,56.11,56.11,55.99,56.0,26900.0
2014-06-30 14:45:00,56.0,56.05,56.0,56.02,14200.0,56.0,56.05,56.0,56.02,14200.0
2014-06-30 14:50:00,56.01,56.04,55.94,55.95,30400.0,56.01,56.04,55.94,55.95,30400.0
2014-06-30 14:55:00,55.96,55.99,55.82,55.88,43300.0,55.96,55.99,55.82,55.88,43300.0
2014-06-30 15:00:00,55.9,55.97,55.88,55.97,24700.0,55.9,55.97,55.88,55.97,24700.0
2014-06-30 15:05:00,55.98,55.99,55.94,55.98,10100.0,55.98,55.99,55.94,55.98,10100.0
2014-06-30 15:10:00,55.99,56.08,55.99,56.06,10200.0,55.99,56.08,55.99,56.06,10200.0
2014-06-30 15:15:00,56.08,56.1,56.07,56.09,10800.0,56.08,56.1,56.07,56.09,10800.0
2014-06-30 15:20:00,56.09,56.12,56.07,56.07,11300.0,56.09,56.12,56.07,56.07,11300.0
2014-06-30 15:25:00,56.06,56.1,56.02,56.07,19600.0,56.06,56.1,56.02,56.07,19600.0
2014-06-30 15:30:00,56.07,56.14,56.06,56.11,19200.0,56.07,56.14,56.06,56.11,19200.0
2014-06-30 15:35:00,56.11,56.25,56.11,56.23,65300.0,56.11,56.25,56.11,56.23,65300.0
2014-06-30 15:40:00,56.22,56.27,56.15,56.15,45100.0,56.22,56.27,56.15,56.15,45100.0
2014-06-30 15:45:00,56.15,56.33,56.12,56.31,52600.0,56.15,56.33,56.12,56.31,52600.0
2014-06-30 15:50:00,56.3,56.39,56.28,56.36,109800.0,56.3,56.39,56.28,56.36,109800.0
2014-06-30 15:55:00,56.36,56.43,56.36,56.39,114900.0,56.36,56.43,56.36,56.39,114900.0
2014-07-01 09:30:00,56.07,56.48,55.97,56.29,152800.0,56.07,56.48,55.97,56.29,152800.0
2014-07-01 09:35:00,56.3,56.63,56.3,56.49,67800.0,56.3,56.63,56.3,56.49,67800.0
2014-07-01 09:40:00,56.49,56.79,56.45,56.65,61700.0,56.49,56.79,56.45,56.65,61700.0
2014-07-01 09:45:00,56.67,56.91,56.65,56.87,42500.0,56.67,56.91,56.65,56.87,42500.0
2014-07-01 09:50:00,56.87,56.97,56.83,56.92,32400.0,56.87,56.97,56.83,56.92,32400.0
2014-07-01 09:55:00,56.92,57.12,56.87,57.09,62500.0,56.92,57.12,56.87,57.09,62500.0
2014-07-01 10:00:00,57.06,57.15,57.01,57.08,42100.0,57.06,57.15,57.01,57.08,42100.0
2014-07-01 10:05:00,57.09,57.22,57.09,57.2,41400.0,57.09,57.22,57.09,57.2,41400.0
2014-07-01 10:10:00,57.2,57.25,57.18,57.24,31100.0,57.2,57.25,57.18,57.24,31100.0
2014-07-01 10:15:00,57.23,57.24,57.16,57.18,54000.0,57.23,57.24,57.16,57.18,54000.0
2014-07-01 10:20:00,57.18,57.18,56.93,56.93,30500.0,57.18,57.18,56.93,56.93,30500.0
2014-07-01 10:25:00,56.91,56.94,56.8,56.82,35500.0,56.91,56.94,56.8,56.82,35500.0
2014-07-01 10:30:00,56.83,56.98,56.83,56.92,17400.0,56.83,56.98,56.83,56.92,17400.0
2014-07-01 10:35:00,56.94,57.0,56.87,56.93,30700.0,56.94,57.0,56.87,56.93,30700.0
2014-07-01 10:40:00,56.94,57.0,56.87,56.9,15600.0,56.94,57.0,56.87,56.9,15600.0
2014-07-01 10:45:00,56.89,56.92,56.85,56.92,14700.0,56.89,56.92,56.85,56.92,14700.0
2014-07-01 10:50:00,56.91,56.91,56.72,56.77,20600.0,56.91,56.91,56.72,56.77,20600.0
2014-07-01 10:55:00,56.77,56.8,56.57,56.6,42300.0,56.77,56.8,56.57,56.6,42300.0
2014-07-01 11:00:00,56.6,56.62,56.56,56.58,29600.0,56.6,56.62,56.56,56.58,29600.0
2014-07-01 11:05:00,56.58,56.62,56.58,56.59,16000.0,56.58,56.62,56.58,56.59,16000.0
2014-07-01 11:10:00,56.58,56.61,56.5,56.59,51200.0,56.58,56.61,56.5,56.59,51200.0
2014-07-01 11:15:00,56.58,56.62,56.55,56.58,15400.0,56.58,56.62,56.55,56.58,15400.0
2014-07-01 11:20:00,56.58,56.59,56.55,56.59,14000.0,56.58,56.59,56.55,56.59,14000.0
2014-07-01 11:25:00,56.59,56.6,56.57,56.59,19700.0,56.59,56.6,56.57,56.59,19700.0
2014-07-01 11:30:00,56.59,56.66,56.58,56.64,25900.0,56.59,56.66,56.58,56.64,25900.0
2014-07-01 11:35:00,56.64,56.72,56.62,56.72,14400.0,56.64,56.72,56.62,56.72,14400.0
2014-07-01 11:40:00,56.73,56.76,56.71,56.76,9300.0,56.73,56.76,56.71,56.76,9300.0
2014-07-01 11:45:00,56.76,56.8,56.73,56.75,16200.0,56.76,56.8,56.73,56.75,16200.0
2014-07-01 11:50:00,56.73,56.78,56.69,56.77,12500.0,56.73,56.78,56.69,56.77,12500.0
2014-07-01 11:55:00,56.77,56.83,56.76,56.82,12800.0,56.77,56.83,56.76,56.82,12800.0
2014-07-01 12:00:00,56.82,56.98,56.82,56.98,12100.0,56.82,56.98,56.82,56.98,12100.0
2014-07-01 12:05:00,56.98,56.98,56.87,56.93,13500.0,56.98,56.98,56.87,56.93,13500.0
2014-07-01 12:10:00,56.93,56.97,56.92,56.96,6600.0,56.93,56.97,56.92,56.96,6600.0
2014-07-01 12:15:00,56.97,57.07,56.97,57.06,21200.0,56.97,57.07,56.97,57.06,21200.0
2014-07-01 12:20:00,57.06,57.11,57.06,57.06,13400.0,57.06,57.11,57.06,57.06,13400.0
2014-07-01 12:25:00,57.07,57.14,57.01,57.14,42800.0,57.07,57.14,57.01,57.14,42800.0
2014-07-01 12:30:00,57.13,57.19,57.12,57.18,11000.0,57.13,57.19,57.12,57.18,11000.0
2014-07-01 12:35:00,57.19,57.23,57.16,57.17,24200.0,57.19,57.23,57.16,57.17,24200.0
2014-07-01 12:40:00,57.17,57.2,57.14,57.17,23200.0,57.17,57.2,57.14,57.17,23200.0
2014-07-01 12:45:00,57.18,57.2,57.15,57.16,15300.0,57.18,57.2,57.15,57.16,15300.0
2014-07-01 12:50:00,57.16,57.24,57.16,57.18,23800.0,57.16,57.24,57.16,57.18,23800.0
2014-07-01 12:55:00,57.19,57.22,57.18,57.19,9600.0,57.19,57.22,57.18,57.19,9600.0
2014-07-01 13:00:00,57.19,57.24,57.18,57.23,21300.0,57.19,57.24,57.18,57.23,21300.0
2014-07-01 13:05:00,57.23,57.24,57.18,57.18,7800.0,57.23,57.24,57.18,57.18,7800.0
2014-07-01 13:10:00,57.2,57.2,57.11,57.19,23200.0,57.2,57.2,57.11,57.19,23200.0
2014-07-01 13:15:00,57.18,57.22,57.15,57.21,10700.0,57.18,57.22,57.15,57.21,10700.0
2014-07-01 13:20:00,57.21,57.26,57.21,57.26,10700.0,57.21,57.26,57.21,57.26,10700.0
2014-07-01 13:25:00,57.26,57.26,57.2,57.2,8800.0,57.26,57.26,57.2,57.2,8800.0
2014-07-01 13:30:00,57.2,57.21,57.14,57.18,18400.0,57.2,57.21,57.14,57.18,18400.0
2014-07-01 13:35:00,57.18,57.23,57.16,57.23,12800.0,57.18,57.23,57.16,57.23,12800.0
2014-07-01 13:40:00,57.24,57.25,57.22,57.24,4700.0,57.24,57.25,57.22,57.24,4700.0
2014-07-01 13:45:00,57.23,57.3,57.22,57.28,10600.0,57.23,57.3,57.22,57.28,10600.0
2014-07-01 13:50:00,57.27,57.29,57.25,57.25,10600.0,57.27,57.29,57.25,57.25,10600.0
2014-07-01 13:55:00,57.24,57.27,57.21,57.26,7600.0,57.24,57.27,57.21,57.26,7600.0
2014-07-01 14:00:00,57.27,57.29,57.18,57.19,12500.0,57.27,57.29,57.18,57.19,12500.0
2014-07-01 14:05:00,57.18,57.21,57.15,57.18,11800.0,57.18,57.21,57.15,57.18,11800.0
2014-07-01 14:10:00,57.18,57.2,57.17,57.17,8800.0,57.18,57.2,57.17,57.17,8800.0
2014-07-01 14:15:00,57.17,57.17,57.07,57.07,10700.0,57.17,57.17,57.07,57.07,10700.0
2014-07-01 14:20:00,57.08,57.16,57.08,57.13,14100.0,57.08,57.16,57.08,57.13,14100.0
2014-07-01 14:25:00,57.12,57.15,57.09,57.09,10600.0,57.12,57.15,57.09,57.09,10600.0
2014-07-01 14:30:00,57.07,57.11,57.04,57.04,14300.0,57.07,57.11,57.04,57.04,14300.0
2014-07-01 14:35:00,57.04,57.19,57.02,57.19,13300.0,57.04,57.19,57.02,57.19,13300.0
2014-07-01 14:40:00,57.19,57.19,57.07,57.09,11600.0,57.19,57.19,57.07,57.09,11600.0
2014-07-01 14:45:00,57.1,57.13,57.04,57.05,14400.0,57.1,57.13,57.04,57.05,14400.0
2014-07-01 14:50:00,57.07,57.15,57.02,57.03,36100.0,57.07,57.15,57.02,57.03,36100.0
2014-07-01 14:55:00,57.03,57.03,56.96,56.97,28200.0,57.03,57.03,56.96,56.97,28200.0
2014-07-01 15:00:00,56.97,56.99,56.96,56.99,10300.0,56.97,56.99,56.96,56.99,10300.0
2014-07-01 15:05:00,57.0,57.01,56.97,57.0,27300.0,57.0,57.01,56.97,57.0,27300.0
2014-07-01 15:10:00,57.0,57.0,56.94,56.99,20200.0,57.0,57.0,56.94,56.99,20200.0
2014-07-01 15:15:00,56.99,57.1,56.94,57.09,33800.0,56.99,57.1,56.94,57.09,33800.0
2014-07-01 15:20:00,57.09,57.14,57.06,57.14,24100.0,57.09,57.14,57.06,57.14,24100.0
2014-07-01 15:25:00,57.14,57.19,57.11,57.17,27700.0,57.14,57.19,57.11,57.17,27700.0
2014-07-01 15:30:00,57.16,57.18,57.14,57.16,30000.0,57.16,57.18,57.14,57.16,30000.0
2014-07-01 15:35:00,57.16,57.21,57.15,57.21,20200.0,57.16,57.21,57.15,57.21,20200.0
2014-07-01 15:40:00,57.22,57.23,57.2,57.23,25600.0,57.22,57.23,57.2,57.23,25600.0
2014-07-01 15:45:00,57.22,57.24,57.21,57.23,28400.0,57.22,57.24,57.21,57.23,28400.0
2014-07-01 15:50:00,57.24,57.26,57.19,57.21,77500.0,57.24,57.26,57.19,57.21,77500.0
2014-07-01 15:55:00,57.2,57.21,57.12,57.13,79800.0,57.2,57.21,57.12,57.13,79800.0
2014-07-02 09:30:00,56.78,57.12,56.78,57.12,32800.0,56.78,57.12,56.78,57.12,32800.0
2014-07-02 09:35:00,57.13,57.44,57.12,57.35,29100.0,57.13,57.44,57.12,57.35,29100.0
2014-07-02 09:40:00,57.4,57.48,57.35,57.48,32000.0,57.4,57.48,57.35,57.48,32000.0
2014-07-02 09:45:00,57.47,57.54,57.45,57.51,12100.0,57.47,57.54,57.45,57.51,12100.0
2014-07-02 09:50:00,57.51,57.58,57.32,57.37,12100.0,57.51,57.58,57.32,57.37,12100.0
2014-07-02 09:55:00,57.41,57.48,57.41,57.43,4200.0,57.41,57.48,57.41,57.43,4200.0
2014-07-02 10:00:00,57.44,57.59,57.39,57.51,14800.0,57.44,57.59,57.39,57.51,14800.0
2014-07-02 10:05:00,57.49,57.49,57.36,57.43,17500.0,57.49,57.49,57.36,57.43,17500.0
2014-07-02 10:10:00,57.44,57.47,57.25,57.25,12500.0,57.44,57.47,57.25,57.25,12500.0
2014-07-02 10:15:00,57.23,57.28,57.17,57.23,8300.0,57.23,57.28,57.17,57.23,8300.0
2014-07-02 10:20:00,57.22,57.22,57.16,57.17,6800.0,57.22,57.22,57.16,57.17,6800.0
2014-07-02 10:25:00,57.17,57.21,57.06,57.09,12400.0,57.17,57.21,57.06,57.09,12400.0
2014-07-02 10:30:00,57.09,57.09,57.05,57.05,8700.0,57.09,57.09,57.05,57.05,8700.0
2014-07-02 10:35:00,57.05,57.09,57.03,57.04,8700.0,57.05,57.09,57.03,57.04,8700.0
2014-07-02 10:40:00,57.05,57.12,57.05,57.05,13700.0,57.05,57.12,57.05,57.05,13700.0
2014-07-02 10:45:00,57.03,57.08,57.03,57.06,8200.0,57.03,57.08,57.03,57.06,8200.0
2014-07-02 10:50:00,57.05,57.08,57.02,57.03,9700.0,57.05,57.08,57.02,57.03,9700.0
2014-07-02 10:55:00,57.02,57.03,57.0,57.01,5900.0,57.02,57.03,57.0,57.01,5900.0
2014-07-02 11:00:00,57.01,57.11,57.01,57.03,61100.0,57.01,57.11,57.01,57.03,61100.0
2014-07-02 11:05:00,57.03,57.03,56.87,56.87,16900.0,57.03,57.03,56.87,56.87,16900.0
2014-07-02 11:10:00,56.86,56.87,56.78,56.85,27300.0,56.86,56.87,56.78,56.85,27300.0
2014-07-02 11:15:00,56.85,56.89,56.81,56.82,15500.0,56.85,56.89,56.81,56.82,15500.0
2014-07-02 11:20:00,56.83,56.96,56.83,56.96,4900.0,56.83,56.96,56.83,56.96,4900.0
2014-07-02 11:25:00,56.96,56.99,56.93,56.99,7900.0,56.96,56.99,56.93,56.99,7900.0
2014-07-02 11:30:00,57.03,57.13,57.03,57.08,6500.0,57.03,57.13,57.03,57.08,6500.0
2014-07-02 11:35:00,57.09,57.17,57.09,57.15,5600.0,57.09,57.17,57.09,57.15,5600.0
2014-07-02 11:40:00,57.17,57.21,57.15,57.16,5600.0,57.17,57.21,57.15,57.16,5600.0
2014-07-02 11:45:00,57.16,57.19,57.14,57.16,3600.0,57.16,57.19,57.14,57.16,3600.0
2014-07-02 11:50:00,57.15,57.17,57.11,57.17,6200.0,57.15,57.17,57.11,57.17,6200.0
2014-07-02 11:55:00,57.17,57.17,57.1,57.11,1800.0,57.17,57.17,57.1,57.11,1800.0
2014-07-02 12:00:00,57.11,57.21,57.11,57.21,6800.0,57.11,57.21,57.11,57.21,6800.0
2014-07-02 12:05:00,57.21,57.27,57.2,57.27,6600.0,57.21,57.27,57.2,57.27,6600.0
2014-07-02 12:10:00,57.27,57.29,57.25,57.28,7700.0,57.27,57.29,57.25,57.28,7700.0
2014-07-02 12:15:00,57.29,57.35,57.27,57.31,14100.0,57.29,57.35,57.27,57.31,14100.0
2014-07-02 12:20:00,57.3,57.44,57.3,57.4,15400.0,57.3,57.44,57.3,57.4,15400.0
2014-07-02 12:25:00,57.39,57.45,57.39,57.45,25300.0,57.39,57.45,57.39,57.45,25300.0
2014-07-02 12:30:00,57.44,57.44,57.32,57.35,11400.0,57.44,57.44,57.32,57.35,11400.0
2014-07-02 12:35:00,57.35,57.36,57.31,57.32,5200.0,57.35,57.36,57.31,57.32,5200.0
2014-07-02 12:40:00,57.3,57.31,57.24,57.27,5700.0,57.3,57.31,57.24,57.27,5700.0
2014-07-02 12:45:00,57.26,57.27,57.22,57.23,6600.0,57.26,57.27,57.22,57.23,6600.0
2014-07-02 12:50:00,57.23,57.23,57.13,57.15,5900.0,57.23,57.23,57.13,57.15,5900.0
2014-07-02 12:55:00,57.15,57.27,57.15,57.26,7400.0,57.15,57.27,57.15,57.26,7400.0
2014-07-02 13:00:00,57.26,57.27,57.25,57.27,4400.0,57.26,57.27,57.25,57.27,4400.0
2014-07-02 13:05:00,57.26,57.26,57.18,57.21,2500.0,57.26,57.26,57.18,57.21,2500.0
2014-07-02 13:10:00,57.21,57.21,57.19,57.2,2300.0,57.21,57.21,57.19,57.2,2300.0
2014-07-02 13:15:00,57.2,57.21,57.16,57.21,6100.0,57.2,57.21,57.16,57.21,6100.0
2014-07-02 13:20:00,57.21,57.23,57.17,57.19,9400.0,57.21,57.23,57.17,57.19,9400.0
2014-07-02 13:25:00,57.18,57.27,57.18,57.27,2000.0,57.18,57.27,57.18,57.27,2000.0
2014-07-02 13:30:00,57.25,57.29,57.24,57.25,9200.0,57.25,57.29,57.24,57.25,9200.0
2014-07-02 13:35:00,57.25,57.25,57.17,57.17,4700.0,57.25,57.25,57.17,57.17,4700.0
2014-07-02 13:40:00,57.15,57.16,57.1,57.1,22000.0,57.15,57.16,57.1,57.1,22000.0
2014-07-02 13:45:00,57.12,57.14,57.1,57.13,5000.0,57.12,57.14,57.1,57.13,5000.0
2014-07-02 13:50:00,57.13,57.16,57.1,57.11,32000.0,57.13,57.16,57.1,57.11,32000.0
2014-07-02 13:55:00,57.13,57.18,57.12,57.16,2800.0,57.13,57.18,57.12,57.16,2800.0
2014-07-02 14:00:00,57.18,57.19,57.11,57.11,11900.0,57.18,57.19,57.11,57.11,11900.0
2014-07-02 14:05:00,57.1,57.1,57.0,57.0,17900.0,57.1,57.1,57.0,57.0,17900.0
2014-07-02 14:10:00,57.01,57.03,56.97,56.98,6600.0,57.01,57.03,56.97,56.98,6600.0
2014-07-02 14:15:00,56.97,56.98,56.95,56.98,6300.0,56.97,56.98,56.95,56.98,6300.0
2014-07-02 14:20:00,56.98,56.99,56.95,56.96,9700.0,56.98,56.99,56.95,56.96,9700.0
2014-07-02 14:25:00,56.95,56.96,56.92,56.92,5500.0,56.95,56.96,56.92,56.92,5500.0
2014-07-02 14:30:00,56.93,56.96,56.93,56.96,4900.0,56.93,56.96,56.93,56.96,4900.0
2014-07-02 14:35:00,56.96,56.97,56.93,56.94,9500.0,56.96,56.97,56.93,56.94,9500.0
2014-07-02 14:40:00,56.94,56.96,56.92,56.93,7000.0,56.94,56.96,56.92,56.93,7000.0
2014-07-02 14:45:00,56.93,56.93,56.88,56.88,11700.0,56.93,56.93,56.88,56.88,11700.0
2014-07-02 14:50:00,56.88,56.89,56.85,56.85,7100.0,56.88,56.89,56.85,56.85,7100.0
2014-07-02 14:55:00,56.85,56.91,56.82,56.91,11800.0,56.85,56.91,56.82,56.91,11800.0
2014-07-02 15:00:00,56.92,56.98,56.92,56.97,9300.0,56.92,56.98,56.92,56.97,9300.0
2014-07-02 15:05:00,56.97,57.02,56.95,56.95,15100.0,56.97,57.02,56.95,56.95,15100.0
2014-07-02 15:10:00,56.95,56.96,56.91,56.92,9000.0,56.95,56.96,56.91,56.92,9000.0
2014-07-02 15:15:00,56.93,56.93,56.89,56.89,8300.0,56.93,56.93,56.89,56.89,8300.0
2014-07-02 15:20:00,56.89,56.9,56.84,56.84,7200.0,56.89,56.9,56.84,56.84,7200.0
2014-07-02 15:25:00,56.84,56.88,56.83,56.88,9600.0,56.84,56.88,56.83,56.88,9600.0
2014-07-02 15:30:00,56.88,56.9,56.86,56.87,15800.0,56.88,56.9,56.86,56.87,15800.0
2014-07-02 15:35:00,56.87,56.88,56.8,56.81,24700.0,56.87,56.88,56.8,56.81,24700.0
2014-07-02 15:40:00,56.82,56.82,56.79,56.81,11100.0,56.82,56.82,56.79,56.81,11100.0
2014-07-02 15:45:00,56.81,56.86,56.78,56.81,30700.0,56.81,56.86,56.78,56.81,30700.0
2014-07-02 15:50:00,56.81,56.86,56.79,56.81,75100.0,56.81,56.86,56.79,56.81,75100.0
2014-07-02 15:55:00,56.81,56.83,56.76,56.83,98500.0,56.81,56.83,56.76,56.83,98500.0
2014-07-03 09:30:00,57.03,57.18,57.01,57.13,20600.0,57.03,57.18,57.01,57.13,20600.0
2014-07-03 09:35:00,57.18,57.26,57.13,57.23,11900.0,57.18,57.26,57.13,57.23,11900.0
2014-07-03 09:40:00,57.24,57.28,57.1,57.12,10000.0,57.24,57.28,57.1,57.12,10000.0
2014-07-03 09:45:00,57.12,57.12,56.94,57.02,13400.0,57.12,57.12,56.94,57.02,13400.0
2014-07-03 09:50:00,56.99,57.02,56.89,56.93,11300.0,56.99,57.02,56.89,56.93,11300.0
2014-07-03 09:55:00,56.95,57.07,56.95,57.07,7500.0,56.95,57.07,56.95,57.07,7500.0
2014-07-03 10:00:00,57.07,57.18,57.03,57.18,8900.0,57.07,57.18,57.03,57.18,8900.0
2014-07-03 10:05:00,57.21,57.22,57.16,57.18,12100.0,57.21,57.22,57.16,57.18,12100.0
2014-07-03 10:10:00,57.18,57.25,57.15,57.2,8600.0,57.18,57.25,57.15,57.2,8600.0
2014-07-03 10:15:00,57.16,57.16,57.05,57.05,3600.0,57.16,57.16,57.05,57.05,3600.0
2014-07-03 10:20:00,57.05,57.05,56.85,56.87,6500.0,57.05,57.05,56.85,56.87,6500.0
2014-07-03 10:25:00,56.89,57.06,56.89,57.0,8600.0,56.89,57.06,56.89,57.0,8600.0
2014-07-03 10:30:00,56.97,57.04,56.97,57.02,3900.0,56.97,57.04,56.97,57.02,3900.0
2014-07-03 10:35:00,57.0,57.04,56.95,57.0,20600.0,57.0,57.04,56.95,57.0,20600.0
2014-07-03 10:40:00,57.0,57.02,56.89,56.89,7300.0,57.0,57.02,56.89,56.89,7300.0
2014-07-03 10:45:00,56.91,56.91,56.88,56.9,5200.0,56.91,56.91,56.88,56.9,5200.0
2014-07-03 10:50:00,56.91,56.95,56.91,56.91,9700.0,56.91,56.95,56.91,56.91,9700.0
2014-07-03 10:55:00,56.91,56.92,56.86,56.91,11600.0,56.91,56.92,56.86,56.91,11600.0
2014-07-03 11:00:00,56.92,56.96,56.87,56.88,8000.0,56.92,56.96,56.87,56.88,8000.0
2014-07-03 11:05:00,56.87,56.92,56.87,56.88,7300.0,56.87,56.92,56.87,56.88,7300.0
2014-07-03 11:10:00,56.89,56.95,56.88,56.91,9700.0,56.89,56.95,56.88,56.91,9700.0
2014-07-03 11:15:00,56.91,56.93,56.89,56.91,8600.0,56.91,56.93,56.89,56.91,8600.0
2014-07-03 11:20:00,56.91,56.93,56.91,56.92,6300.0,56.91,56.93,56.91,56.92,6300.0
2014-07-03 11:25:00,56.93,56.96,56.93,56.96,15200.0,56.93,56.96,56.93,56.96,15200.0
2014-07-03 11:30:00,56.95,57.0,56.95,56.98,11700.0,56.95,57.0,56.95,56.98,11700.0
2014-07-03 11:35:00,56.98,56.98,56.96,56.96,4800.0,56.98,56.98,56.96,56.96,4800.0
2014-07-03 11:40:00,56.96,56.96,56.93,56.94,4800.0,56.96,56.96,56.93,56.94,4800.0
2014-07-03 11:45:00,56.96,56.96,56.94,56.95,4600.0,56.96,56.96,56.94,56.95,4600.0
2014-07-03 11:50:00,56.94,56.97,56.93,56.95,6600.0,56.94,56.97,56.93,56.95,6600.0
2014-07-03 11:55:00,56.94,56.95,56.92,56.95,6200.0,56.94,56.95,56.92,56.95,6200.0
2014-07-03 12:00:00,56.96,56.97,56.9,56.92,9400.0,56.96,56.97,56.9,56.92,9400.0
2014-07-03 12:05:00,56.91,56.97,56.91,56.97,6500.0,56.91,56.97,56.91,56.97,6500.0
2014-07-03 12:10:00,56.98,57.0,56.94,56.94,8800.0,56.98,57.0,56.94,56.94,8800.0
2014-07-03 12:15:00,56.94,56.95,56.92,56.92,7200.0,56.94,56.95,56.92,56.92,7200.0
2014-07-03 12:20:00,56.93,56.94,56.92,56.93,8100.0,56.93,56.94,56.92,56.93,8100.0
2014-07-03 12:25:00,56.93,56.94,56.92,56.92,7300.0,56.93,56.94,56.92,56.92,7300.0
2014-07-03 12:30:00,56.92,56.92,56.9,56.91,6500.0,56.92,56.92,56.9,56.91,6500.0
2014-07-03 12:35:00,56.9,56.91,56.9,56.91,15300.0,56.9,56.91,56.9,56.91,15300.0
2014-07-03 12:40:00,56.9,56.9,56.85,56.86,19200.0,56.9,56.9,56.85,56.86,19200.0
2014-07-03 12:45:00,56.86,56.9,56.85,56.88,16800.0,56.86,56.9,56.85,56.88,16800.0
2014-07-03 12:50:00,56.89,56.92,56.88,56.91,83600.0,56.89,56.92,56.88,56.91,83600.0
2014-07-03 12:55:00,56.91,56.91,56.84,56.87,79800.0,56.91,56.91,56.84,56.87,79800.0
2014-07-07 09:30:00,56.76,56.8,56.43,56.56,31600.0,56.76,56.8,56.43,56.56,31600.0
2014-07-07 09:35:00,56.57,56.7,56.48,56.63,9000.0,56.57,56.7,56.48,56.63,9000.0
2014-07-07 09:40:00,56.63,56.63,56.47,56.57,9900.0,56.63,56.63,56.47,56.57,9900.0
2014-07-07 09:45:00,56.59,56.65,56.48,56.48,32100.0,56.59,56.65,56.48,56.48,32100.0
2014-07-07 09:50:00,56.48,56.56,56.45,56.54,7000.0,56.48,56.56,56.45,56.54,7000.0
2014-07-07 09:55:00,56.55,56.72,56.52,56.72,8400.0,56.55,56.72,56.52,56.72,8400.0
2014-07-07 10:00:00,56.7,56.7,56.62,56.66,8200.0,56.7,56.7,56.62,56.66,8200.0
2014-07-07 10:05:00,56.67,56.7,56.63,56.64,5300.0,56.67,56.7,56.63,56.64,5300.0
2014-07-07 10:10:00,56.65,56.76,56.65,56.72,7100.0,56.65,56.76,56.65,56.72,7100.0
2014-07-07 10:15:00,56.7,56.76,56.68,56.73,3600.0,56.7,56.76,56.68,56.73,3600.0
2014-07-07 10:20:00,56.7,56.74,56.68,56.68,9400.0,56.7,56.74,56.68,56.68,9400.0
2014-07-07 10:25:00,56.7,56.76,56.7,56.72,3100.0,56.7,56.76,56.7,56.72,3100.0
2014-07-07 10:30:00,56.7,56.7,56.59,56.61,11800.0,56.7,56.7,56.59,56.61,11800.0
2014-07-07 10:35:00,56.59,56.61,56.56,56.6,7200.0,56.59,56.61,56.56,56.6,7200.0
2014-07-07 10:40:00,56.6,56.7,56.6,56.69,7000.0,56.6,56.7,56.6,56.69,7000.0
2014-07-07 10:45:00,56.66,56.72,56.66,56.67,3600.0,56.66,56.72,56.66,56.67,3600.0
2014-07-07 10:50:00,56.68,56.7,56.6,56.64,7400.0,56.68,56.7,56.6,56.64,7400.0
2014-07-07 10:55:00,56.64,56.64,56.5,56.52,32700.0,56.64,56.64,56.5,56.52,32700.0
2014-07-07 11:00:00,56.53,56.53,56.45,56.48,6000.0,56.53,56.53,56.45,56.48,6000.0
2014-07-07 11:05:00,56.48,56.5,56.34,56.37,13900.0,56.48,56.5,56.34,56.37,13900.0
2014-07-07 11:10:00,56.38,56.46,56.37,56.43,7400.0,56.38,56.46,56.37,56.43,7400.0
2014-07-07 11:15:00,56.43,56.48,56.37,56.48,9800.0,56.43,56.48,56.37,56.48,9800.0
2014-07-07 11:20:00,56.47,56.49,56.41,56.46,6200.0,56.47,56.49,56.41,56.46,6200.0
2014-07-07 11:25:00,56.48,56.54,56.48,56.5,6000.0,56.48,56.54,56.48,56.5,6000.0
2014-07-07 11:30:00,56.49,56.53,56.46,56.52,5800.0,56.49,56.53,56.46,56.52,5800.0
2014-07-07 11:35:00,56.54,56.57,56.48,56.49,6500.0,56.54,56.57,56.48,56.49,6500.0
2014-07-07 11:40:00,56.49,56.49,56.43,56.47,5200.0,56.49,56.49,56.43,56.47,5200.0
2014-07-07 11:45:00,56.48,56.48,56.43,56.45,8900.0,56.48,56.48,56.43,56.45,8900.0
2014-07-07 11:50:00,56.44,56.53,56.44,56.49,4300.0,56.44,56.53,56.44,56.49,4300.0
2014-07-07 11:55:00,56.47,56.47,56.41,56.41,8700.0,56.47,56.47,56.41,56.41,8700.0
2014-07-07 12:00:00,56.41,56.47,56.35,56.42,8100.0,56.41,56.47,56.35,56.42,8100.0
2014-07-07 12:05:00,56.44,56.44,56.39,56.39,3200.0,56.44,56.44,56.39,56.39,3200.0
2014-07-07 12:10:00,56.4,56.4,56.35,56.36,4900.0,56.4,56.4,56.35,56.36,4900.0
2014-07-07 12:15:00,56.38,56.44,56.38,56.44,3500.0,56.38,56.44,56.38,56.44,3500.0
2014-07-07 12:20:00,56.43,56.43,56.41,56.42,5200.0,56.43,56.43,56.41,56.42,5200.0
2014-07-07 12:25:00,56.42,56.46,56.38,56.38,6900.0,56.42,56.46,56.38,56.38,6900.0
2014-07-07 12:30:00,56.37,56.42,56.37,56.42,2100.0,56.37,56.42,56.37,56.42,2100.0
2014-07-07 12:35:00,56.43,56.43,56.35,56.35,3400.0,56.43,56.43,56.35,56.35,3400.0
2014-07-07 12:40:00,56.35,56.39,56.34,56.34,5300.0,56.35,56.39,56.34,56.34,5300.0
2014-07-07 12:45:00,56.35,56.35,56.25,56.25,5700.0,56.35,56.35,56.25,56.25,5700.0
2014-07-07 12:50:00,56.25,56.28,56.24,56.27,6300.0,56.25,56.28,56.24,56.27,6300.0
2014-07-07 12:55:00,56.28,56.3,56.24,56.28,8900.0,56.28,56.3,56.24,56.28,8900.0
2014-07-07 13:00:00,56.29,56.33,56.29,56.33,3400.0,56.29,56.33,56.29,56.33,3400.0
2014-07-07 13:05:00,56.34,56.34,56.25,56.27,8500.0,56.34,56.34,56.25,56.27,8500.0
2014-07-07 13:10:00,56.29,56.3,56.25,56.3,7600.0,56.29,56.3,56.25,56.3,7600.0
2014-07-07 13:15:00,56.29,56.35,56.28,56.34,6200.0,56.29,56.35,56.28,56.34,6200.0
2014-07-07 13:20:00,56.33,56.37,56.3,56.35,5300.0,56.33,56.37,56.3,56.35,5300.0
2014-07-07 13:25:00,56.36,56.36,56.28,56.28,4400.0,56.36,56.36,56.28,56.28,4400.0
2014-07-07 13:30:00,56.29,56.3,56.27,56.27,6100.0,56.29,56.3,56.27,56.27,6100.0
2014-07-07 13:35:00,56.28,56.31,56.25,56.26,4000.0,56.28,56.31,56.25,56.26,4000.0
2014-07-07 13:40:00,56.26,56.29,56.22,56.22,8700.0,56.26,56.29,56.22,56.22,8700.0
2014-07-07 13:45:00,56.23,56.29,56.22,56.28,5300.0,56.23,56.29,56.22,56.28,5300.0
2014-07-07 13:50:00,56.3,56.3,56.23,56.23,9200.0,56.3,56.3,56.23,56.23,9200.0
2014-07-07 13:55:00,56.24,56.29,56.23,56.23,7900.0,56.24,56.29,56.23,56.23,7900.0
2014-07-07 14:00:00,56.24,56.3,56.24,56.3,5900.0,56.24,56.3,56.24,56.3,5900.0
2014-07-07 14:05:00,56.31,56.31,56.24,56.3,9500.0,56.31,56.31,56.24,56.3,9500.0
2014-07-07 14:10:00,56.3,56.31,56.28,56.29,6000.0,56.3,56.31,56.28,56.29,6000.0
2014-07-07 14:15:00,56.29,56.35,56.28,56.34,9600.0,56.29,56.35,56.28,56.34,9600.0
2014-07-07 14:20:00,56.34,56.35,56.3,56.33,26200.0,56.34,56.35,56.3,56.33,26200.0
2014-07-07 14:25:00,56.32,56.32,56.25,56.25,10000.0,56.32,56.32,56.25,56.25,10000.0
2014-07-07 14:30:00,56.25,56.26,56.19,56.19,20500.0,56.25,56.26,56.19,56.19,20500.0
2014-07-07 14:35:00,56.2,56.2,56.15,56.17,5500.0,56.2,56.2,56.15,56.17,5500.0
2014-07-07 14:40:00,56.16,56.19,56.15,56.17,9600.0,56.16,56.19,56.15,56.17,9600.0
2014-07-07 14:45:00,56.16,56.2,56.16,56.2,4700.0,56.16,56.2,56.16,56.2,4700.0
2014-07-07 14:50:00,56.2,56.2,56.16,56.17,9900.0,56.2,56.2,56.16,56.17,9900.0
2014-07-07 14:55:00,56.17,56.18,56.16,56.16,6900.0,56.17,56.18,56.16,56.16,6900.0
2014-07-07 15:00:00,56.16,56.2,56.16,56.19,13000.0,56.16,56.2,56.16,56.19,13000.0
2014-07-07 15:05:00,56.19,56.19,56.16,56.18,5400.0,56.19,56.19,56.16,56.18,5400.0
2014-07-07 15:10:00,56.19,56.2,56.11,56.11,12300.0,56.19,56.2,56.11,56.11,12300.0
2014-07-07 15:15:00,56.12,56.15,56.1,56.1,12300.0,56.12,56.15,56.1,56.1,12300.0
2014-07-07 15:20:00,56.1,56.15,56.1,56.14,11900.0,56.1,56.15,56.1,56.14,11900.0
2014-07-07 15:25:00,56.14,56.15,56.06,56.1,23300.0,56.14,56.15,56.06,56.1,23300.0
2014-07-07 15:30:00,56.1,56.11,56.0,56.0,32700.0,56.1,56.11,56.0,56.0,32700.0
2014-07-07 15:35:00,55.99,56.05,55.98,56.02,28800.0,55.99,56.05,55.98,56.02,28800.0
2014-07-07 15:40:00,56.02,56.05,55.96,55.97,38900.0,56.02,56.05,55.96,55.97,38900.0
2014-07-07 15:45:00,55.97,56.02,55.93,55.94,50200.0,55.97,56.02,55.93,55.94,50200.0
2014-07-07 15:50:00,55.94,56.02,55.91,55.93,146400.0,55.94,56.02,55.91,55.93,146400.0
2014-07-07 15:55:00,55.94,55.94,55.84,55.92,157500.0,55.94,55.94,55.84,55.92,157500.0
2014-07-08 09:30:00,56.05,56.2,55.86,55.87,36200.0,56.05,56.2,55.86,55.87,36200.0
2014-07-08 09:35:00,55.87,55.87,55.62,55.66,15700.0,55.87,55.87,55.62,55.66,15700.0
2014-07-08 09:40:00,55.67,55.73,55.61,55.68,21500.0,55.67,55.73,55.61,55.68,21500.0
2014-07-08 09:45:00,55.68,55.75,55.62,55.62,12100.0,55.68,55.75,55.62,55.62,12100.0
2014-07-08 09:50:00,55.63,55.63,55.45,55.57,22000.0,55.63,55.63,55.45,55.57,22000.0
2014-07-08 09:55:00,55.56,55.6,55.53,55.58,7200.0,55.56,55.6,55.53,55.58,7200.0
2014-07-08 10:00:00,55.58,55.58,55.38,55.45,22200.0,55.58,55.58,55.38,55.45,22200.0
2014-07-08 10:05:00,55.43,55.46,55.36,55.39,18900.0,55.43,55.46,55.36,55.39,18900.0
2014-07-08 10:10:00,55.4,55.46,55.39,55.39,15500.0,55.4,55.46,55.39,55.39,15500.0
2014-07-08 10:15:00,55.38,55.38,55.23,55.25,13000.0,55.38,55.38,55.23,55.25,13000.0
2014-07-08 10:20:00,55.26,55.28,55.15,55.16,19300.0,55.26,55.28,55.15,55.16,19300.0
2014-07-08 10:25:00,55.15,55.26,55.14,55.23,24300.0,55.15,55.26,55.14,55.23,24300.0
2014-07-08 10:30:00,55.22,55.22,55.15,55.22,37600.0,55.22,55.22,55.15,55.22,37600.0
2014-07-08 10:35:00,55.22,55.26,55.21,55.25,16800.0,55.22,55.26,55.21,55.25,16800.0
2014-07-08 10:40:00,55.24,55.28,55.2,55.26,34100.0,55.24,55.28,55.2,55.26,34100.0
2014-07-08 10:45:00,55.25,55.31,55.24,55.31,30300.0,55.25,55.31,55.24,55.31,30300.0
2014-07-08 10:50:00,55.31,55.35,55.28,55.29,25200.0,55.31,55.35,55.28,55.29,25200.0
2014-07-08 10:55:00,55.28,55.28,55.22,55.23,79600.0,55.28,55.28,55.22,55.23,79600.0
2014-07-08 11:00:00,55.23,55.23,55.1,55.12,16200.0,55.23,55.23,55.1,55.12,16200.0
2014-07-08 11:05:00,55.1,55.1,55.08,55.09,28100.0,55.1,55.1,55.08,55.09,28100.0
2014-07-08 11:10:00,55.09,55.11,55.04,55.04,28600.0,55.09,55.11,55.04,55.04,28600.0
2014-07-08 11:15:00,55.03,55.04,54.92,54.92,20000.0,55.03,55.04,54.92,54.92,20000.0
2014-07-08 11:20:00,54.92,54.94,54.81,54.83,22500.0,54.92,54.94,54.81,54.83,22500.0
2014-07-08 11:25:00,54.83,54.84,54.75,54.75,22500.0,54.83,54.84,54.75,54.75,22500.0
2014-07-08 11:30:00,54.75,54.84,54.69,54.76,24400.0,54.75,54.84,54.69,54.76,24400.0
2014-07-08 11:35:00,54.76,54.77,54.7,54.73,9200.0,54.76,54.77,54.7,54.73,9200.0
2014-07-08 11:40:00,54.71,54.72,54.62,54.64,17300.0,54.71,54.72,54.62,54.64,17300.0
2014-07-08 11:45:00,54.65,54.69,54.6,54.64,11200.0,54.65,54.69,54.6,54.64,11200.0
2014-07-08 11:50:00,54.64,54.66,54.6,54.63,13300.0,54.64,54.66,54.6,54.63,13300.0
2014-07-08 11:55:00,54.63,54.79,54.62,54.77,11800.0,54.63,54.79,54.62,54.77,11800.0
2014-07-08 12:00:00,54.78,54.81,54.73,54.77,7700.0,54.78,54.81,54.73,54.77,7700.0
2014-07-08 12:05:00,54.78,54.8,54.7,54.71,9000.0,54.78,54.8,54.7,54.71,9000.0
2014-07-08 12:10:00,54.72,54.75,54.66,54.7,11300.0,54.72,54.75,54.66,54.7,11300.0
2014-07-08 12:15:00,54.7,54.72,54.54,54.59,30200.0,54.7,54.72,54.54,54.59,30200.0
2014-07-08 12:20:00,54.57,54.68,54.56,54.67,11800.0,54.57,54.68,54.56,54.67,11800.0
2014-07-08 12:25:00,54.69,54.81,54.69,54.81,7300.0,54.69,54.81,54.69,54.81,7300.0
2014-07-08 12:30:00,54.82,54.87,54.8,54.81,7000.0,54.82,54.87,54.8,54.81,7000.0
2014-07-08 12:35:00,54.8,54.83,54.78,54.79,17100.0,54.8,54.83,54.78,54.79,17100.0
2014-07-08 12:40:00,54.81,54.91,54.79,54.9,6700.0,54.81,54.91,54.79,54.9,6700.0
2014-07-08 12:45:00,54.92,54.95,54.89,54.94,9000.0,54.92,54.95,54.89,54.94,9000.0
2014-07-08 12:50:00,54.94,55.08,54.94,55.08,22700.0,54.94,55.08,54.94,55.08,22700.0
2014-07-08 12:55:00,55.08,55.15,55.05,55.15,23200.0,55.08,55.15,55.05,55.15,23200.0
2014-07-08 13:00:00,55.16,55.21,55.14,55.21,21700.0,55.16,55.21,55.14,55.21,21700.0
2014-07-08 13:05:00,55.21,55.23,55.18,55.19,35800.0,55.21,55.23,55.18,55.19,35800.0
2014-07-08 13:10:00,55.21,55.4,55.2,55.37,20600.0,55.21,55.4,55.2,55.37,20600.0
2014-07-08 13:15:00,55.38,55.41,55.35,55.37,14900.0,55.38,55.41,55.35,55.37,14900.0
2014-07-08 13:20:00,55.37,55.47,55.37,55.43,22900.0,55.37,55.47,55.37,55.43,22900.0
2014-07-08 13:25:00,55.43,55.44,55.41,55.43,9700.0,55.43,55.44,55.41,55.43,9700.0
2014-07-08 13:30:00,55.41,55.42,55.38,55.39,10100.0,55.41,55.42,55.38,55.39,10100.0
2014-07-08 13:35:00,55.39,55.44,55.39,55.44,7000.0,55.39,55.44,55.39,55.44,7000.0
2014-07-08 13:40:00,55.45,55.54,55.45,55.48,13600.0,55.45,55.54,55.45,55.48,13600.0
2014-07-08 13:45:00,55.51,55.54,55.48,55.5,7700.0,55.51,55.54,55.48,55.5,7700.0
2014-07-08 13:50:00,55.48,55.61,55.48,55.6,9500.0,55.48,55.61,55.48,55.6,9500.0
2014-07-08 13:55:00,55.6,55.61,55.57,55.57,7700.0,55.6,55.61,55.57,55.57,7700.0
2014-07-08 14:00:00,55.56,55.56,55.46,55.49,11700.0,55.56,55.56,55.46,55.49,11700.0
2014-07-08 14:05:00,55.48,55.48,55.43,55.44,7800.0,55.48,55.48,55.43,55.44,7800.0
2014-07-08 14:10:00,55.43,55.55,55.41,55.55,19200.0,55.43,55.55,55.41,55.55,19200.0
2014-07-08 14:15:00,55.55,55.55,55.45,55.5,9300.0,55.55,55.55,55.45,55.5,9300.0
2014-07-08 14:20:00,55.51,55.53,55.48,55.51,8700.0,55.51,55.53,55.48,55.51,8700.0
2014-07-08 14:25:00,55.51,55.51,55.48,55.49,12500.0,55.51,55.51,55.48,55.49,12500.0
2014-07-08 14:30:00,55.5,55.54,55.47,55.52,26800.0,55.5,55.54,55.47,55.52,26800.0
2014-07-08 14:35:00,55.51,55.61,55.51,55.6,24300.0,55.51,55.61,55.51,55.6,24300.0
2014-07-08 14:40:00,55.61,55.67,55.61,55.66,33200.0,55.61,55.67,55.61,55.66,33200.0
2014-07-08 14:45:00,55.66,55.66,55.63,55.63,21400.0,55.66,55.66,55.63,55.63,21400.0
2014-07-08 14:50:00,55.64,55.68,55.64,55.66,26100.0,55.64,55.68,55.64,55.66,26100.0
2014-07-08 14:55:00,55.67,55.74,55.67,55.71,29900.0,55.67,55.74,55.67,55.71,29900.0
2014-07-08 15:00:00,55.7,55.72,55.64,55.65,31300.0,55.7,55.72,55.64,55.65,31300.0
2014-07-08 15:05:00,55.64,55.72,55.64,55.72,22600.0,55.64,55.72,55.64,55.72,22600.0
2014-07-08 15:10:00,55.72,55.74,55.65,55.66,28500.0,55.72,55.74,55.65,55.66,28500.0
2014-07-08 15:15:00,55.66,55.7,55.65,55.66,22100.0,55.66,55.7,55.65,55.66,22100.0
2014-07-08 15:20:00,55.66,55.71,55.64,55.7,30200.0,55.66,55.71,55.64,55.7,30200.0
2014-07-08 15:25:00,55.7,55.77,55.68,55.68,28000.0,55.7,55.77,55.68,55.68,28000.0
2014-07-08 15:30:00,55.68,55.75,55.67,55.73,29700.0,55.68,55.75,55.67,55.73,29700.0
2014-07-08 15:35:00,55.73,55.79,55.71,55.76,40700.0,55.73,55.79,55.71,55.76,40700.0
2014-07-08 15:40:00,55.76,55.79,55.67,55.67,30600.0,55.76,55.79,55.67,55.67,30600.0
2014-07-08 15:45:00,55.66,55.68,55.53,55.53,47000.0,55.66,55.68,55.53,55.53,47000.0
2014-07-08 15:50:00,55.53,55.6,55.53,55.57,57500.0,55.53,55.6,55.53,55.57,57500.0
2014-07-08 15:55:00,55.57,55.68,55.56,55.64,83200.0,55.57,55.68,55.56,55.64,83200.0
2014-07-09 09:30:00,55.89,55.98,55.74,55.87,36000.0,55.89,55.98,55.74,55.87,36000.0
2014-07-09 09:35:00,55.89,55.92,55.76,55.83,31900.0,55.89,55.92,55.76,55.83,31900.0
2014-07-09 09:40:00,55.84,55.92,55.84,55.85,12800.0,55.84,55.92,55.84,55.85,12800.0
2014-07-09 09:45:00,55.82,55.87,55.57,55.57,17200.0,55.82,55.87,55.57,55.57,17200.0
2014-07-09 09:50:00,55.55,55.6,55.43,55.53,12100.0,55.55,55.6,55.43,55.53,12100.0
2014-07-09 09:55:00,55.54,55.57,55.27,55.34,5500.0,55.54,55.57,55.27,55.34,5500.0
2014-07-09 10:00:00,55.35,55.4,55.28,55.39,9700.0,55.35,55.4,55.28,55.39,9700.0
2014-07-09 10:05:00,55.38,55.48,55.32,55.35,8900.0,55.38,55.48,55.32,55.35,8900.0
2014-07-09 10:10:00,55.35,55.38,55.25,55.32,5600.0,55.35,55.38,55.25,55.32,5600.0
2014-07-09 10:15:00,55.3,55.4,55.3,55.39,5400.0,55.3,55.4,55.3,55.39,5400.0
2014-07-09 10:20:00,55.41,55.52,55.37,55.52,4100.0,55.41,55.52,55.37,55.52,4100.0
2014-07-09 10:25:00,55.52,55.61,55.5,55.57,8100.0,55.52,55.61,55.5,55.57,8100.0
2014-07-09 10:30:00,55.56,55.72,55.54,55.7,4900.0,55.56,55.72,55.54,55.7,4900.0
2014-07-09 10:35:00,55.69,55.82,55.64,55.8,49300.0,55.69,55.82,55.64,55.8,49300.0
2014-07-09 10:40:00,55.8,55.81,55.71,55.81,11600.0,55.8,55.81,55.71,55.81,11600.0
2014-07-09 10:45:00,55.8,55.85,55.8,55.83,5700.0,55.8,55.85,55.8,55.83,5700.0
2014-07-09 10:50:00,55.84,55.84,55.74,55.75,4400.0,55.84,55.84,55.74,55.75,4400.0
2014-07-09 10:55:00,55.75,55.77,55.71,55.77,8300.0,55.75,55.77,55.71,55.77,8300.0
2014-07-09 11:00:00,55.77,55.77,55.65,55.69,4000.0,55.77,55.77,55.65,55.69,4000.0
2014-07-09 11:05:00,55.71,55.72,55.63,55.63,3000.0,55.71,55.72,55.63,55.63,3000.0
2014-07-09 11:10:00,55.62,55.62,55.54,55.54,3700.0,55.62,55.62,55.54,55.54,3700.0
2014-07-09 11:15:00,55.58,55.65,55.58,55.61,6900.0,55.58,55.65,55.58,55.61,6900.0
2014-07-09 11:20:00,55.62,55.68,55.6,55.65,3700.0,55.62,55.68,55.6,55.65,3700.0
2014-07-09 11:25:00,55.65,55.68,55.63,55.67,4800.0,55.65,55.68,55.63,55.67,4800.0
2014-07-09 11:30:00,55.69,55.69,55.58,55.58,5500.0,55.69,55.69,55.58,55.58,5500.0
2014-07-09 11:35:00,55.58,55.6,55.56,55.58,5100.0,55.58,55.6,55.56,55.58,5100.0
2014-07-09 11:40:00,55.58,55.63,55.52,55.57,2900.0,55.58,55.63,55.52,55.57,2900.0
2014-07-09 11:45:00,55.58,55.58,55.51,55.53,2200.0,55.58,55.58,55.51,55.53,2200.0
2014-07-09 11:50:00,55.52,55.53,55.49,55.51,3700.0,55.52,55.53,55.49,55.51,3700.0
2014-07-09 11:55:00,55.53,55.57,55.51,55.51,4400.0,55.53,55.57,55.51,55.51,4400.0
2014-07-09 12:00:00,55.51,55.57,55.51,55.57,2900.0,55.51,55.57,55.51,55.57,2900.0
2014-07-09 12:05:00,55.57,55.59,55.56,55.57,2400.0,55.57,55.59,55.56,55.57,2400.0
2014-07-09 12:10:00,55.56,55.63,55.56,55.6,6100.0,55.56,55.63,55.56,55.6,6100.0
2014-07-09 12:15:00,55.61,55.63,55.58,55.59,31300.0,55.61,55.63,55.58,55.59,31300.0
2014-07-09 12:20:00,55.58,55.6,55.57,55.59,18500.0,55.58,55.6,55.57,55.59,18500.0
2014-07-09 12:25:00,55.6,55.62,55.59,55.59,2900.0,55.6,55.62,55.59,55.59,2900.0
2014-07-09 12:30:00,55.61,55.61,55.55,55.6,3400.0,55.61,55.61,55.55,55.6,3400.0
2014-07-09 12:35:00,55.61,55.7,55.61,55.69,6200.0,55.61,55.7,55.61,55.69,6200.0
2014-07-09 12:40:00,55.69,55.72,55.67,55.7,3800.0,55.69,55.72,55.67,55.7,3800.0
2014-07-09 12:45:00,55.7,55.73,55.68,55.68,2200.0,55.7,55.73,55.68,55.68,2200.0
2014-07-09 12:50:00,55.67,55.7,55.67,55.7,4200.0,55.67,55.7,55.67,55.7,4200.0
2014-07-09 12:55:00,55.7,55.74,55.7,55.72,3500.0,55.7,55.74,55.7,55.72,3500.0
2014-07-09 13:00:00,55.7,55.7,55.65,55.66,3800.0,55.7,55.7,55.65,55.66,3800.0
2014-07-09 13:05:00,55.67,55.68,55.65,55.68,1900.0,55.67,55.68,55.65,55.68,1900.0
2014-07-09 13:10:00,55.68,55.69,55.67,55.67,2600.0,55.68,55.69,55.67,55.67,2600.0
2014-07-09 13:15:00,55.68,55.72,55.68,55.7,4700.0,55.68,55.72,55.68,55.7,4700.0
2014-07-09 13:20:00,55.69,55.71,55.67,55.68,3700.0,55.69,55.71,55.67,55.68,3700.0
2014-07-09 13:25:00,55.7,55.7,55.66,55.66,3600.0,55.7,55.7,55.66,55.66,3600.0
2014-07-09 13:30:00,55.66,55.72,55.66,55.7,5400.0,55.66,55.72,55.66,55.7,5400.0
2014-07-09 13:35:00,55.7,55.75,55.69,55.75,4700.0,55.7,55.75,55.69,55.75,4700.0
2014-07-09 13:40:00,55.74,55.76,55.72,55.72,2900.0,55.74,55.76,55.72,55.72,2900.0
2014-07-09 13:45:00,55.71,55.78,55.71,55.78,3000.0,55.71,55.78,55.71,55.78,3000.0
2014-07-09 13:50:00,55.78,55.78,55.75,55.75,2100.0,55.78,55.78,55.75,55.75,2100.0
2014-07-09 13:55:00,55.76,55.76,55.66,55.67,3700.0,55.76,55.76,55.66,55.67,3700.0
2014-07-09 14:00:00,55.65,55.66,55.53,55.63,13500.0,55.65,55.66,55.53,55.63,13500.0
2014-07-09 14:05:00,55.6,55.6,55.48,55.52,5200.0,55.6,55.6,55.48,55.52,5200.0
2014-07-09 14:10:00,55.53,55.62,55.53,55.59,7700.0,55.53,55.62,55.53,55.59,7700.0
2014-07-09 14:15:00,55.59,55.75,55.59,55.75,12000.0,55.59,55.75,55.59,55.75,12000.0
2014-07-09 14:20:00,55.75,55.77,55.68,55.69,7200.0,55.75,55.77,55.68,55.69,7200.0
2014-07-09 14:25:00,55.67,55.73,55.67,55.68,7600.0,55.67,55.73,55.67,55.68,7600.0
2014-07-09 14:30:00,55.69,55.69,55.59,55.68,8000.0,55.69,55.69,55.59,55.68,8000.0
2014-07-09 14:35:00,55.68,55.69,55.6,55.62,5700.0,55.68,55.69,55.6,55.62,5700.0
2014-07-09 14:40:00,55.63,55.69,55.62,55.65,8700.0,55.63,55.69,55.62,55.65,8700.0
2014-07-09 14:45:00,55.64,55.67,55.6,55.63,36500.0,55.64,55.67,55.6,55.63,36500.0
2014-07-09 14:50:00,55.65,55.71,55.64,55.68,9000.0,55.65,55.71,55.64,55.68,9000.0
2014-07-09 14:55:00,55.68,55.68,55.57,55.57,13800.0,55.68,55.68,55.57,55.57,13800.0
2014-07-09 15:00:00,55.56,55.58,55.53,55.54,9200.0,55.56,55.58,55.53,55.54,9200.0
2014-07-09 15:05:00,55.55,55.63,55.55,55.63,9400.0,55.55,55.63,55.55,55.63,9400.0
2014-07-09 15:10:00,55.65,55.7,55.65,55.66,10300.0,55.65,55.7,55.65,55.66,10300.0
2014-07-09 15:15:00,55.66,55.66,55.52,55.53,12500.0,55.66,55.66,55.52,55.53,12500.0
2014-07-09 15:20:00,55.54,55.61,55.54,55.59,18500.0,55.54,55.61,55.54,55.59,18500.0
2014-07-09 15:25:00,55.59,55.64,55.57,55.63,8600.0,55.59,55.64,55.57,55.63,8600.0
2014-07-09 15:30:00,55.63,55.63,55.56,55.59,13500.0,55.63,55.63,55.56,55.59,13500.0
2014-07-09 15:35:00,55.6,55.65,55.58,55.63,25800.0,55.6,55.65,55.58,55.63,25800.0
2014-07-09 15:40:00,55.62,55.67,55.59,55.65,31300.0,55.62,55.67,55.59,55.65,31300.0
2014-07-09 15:45:00,55.64,55.64,55.57,55.57,23200.0,55.64,55.64,55.57,55.57,23200.0
2014-07-09 15:50:00,55.58,55.64,55.57,55.58,63200.0,55.58,55.64,55.57,55.58,63200.0
2014-07-09 15:55:00,55.58,55.63,55.56,55.62,61600.0,55.58,55.63,55.56,55.62,61600.0
2014-07-10 09:30:00,55.37,55.48,54.78,54.98,75400.0,55.37,55.48,54.78,54.98,75400.0
2014-07-10 09:35:00,54.96,55.09,54.82,55.04,12600.0,54.96,55.09,54.82,55.04,12600.0
2014-07-10 09:40:00,55.02,55.17,55.01,55.08,23000.0,55.02,55.17,55.01,55.08,23000.0
2014-07-10 09:45:00,55.07,55.07,54.93,55.0,38000.0,55.07,55.07,54.93,55.0,38000.0
2014-07-10 09:50:00,54.99,55.03,54.81,55.0,11500.0,54.99,55.03,54.81,55.0,11500.0
2014-07-10 09:55:00,55.06,55.1,54.87,55.02,10600.0,55.06,55.1,54.87,55.02,10600.0
2014-07-10 10:00:00,55.02,55.16,55.02,55.15,12800.0,55.02,55.16,55.02,55.15,12800.0
2014-07-10 10:05:00,55.18,55.3,55.13,55.25,53600.0,55.18,55.3,55.13,55.25,53600.0
2014-07-10 10:10:00,55.25,55.27,55.15,55.26,35600.0,55.25,55.27,55.15,55.26,35600.0
2014-07-10 10:15:00,55.26,55.29,55.22,55.25,49300.0,55.26,55.29,55.22,55.25,49300.0
2014-07-10 10:20:00,55.27,55.4,55.26,55.4,6800.0,55.27,55.4,55.26,55.4,6800.0
2014-07-10 10:25:00,55.41,55.44,55.31,55.4,19300.0,55.41,55.44,55.31,55.4,19300.0
2014-07-10 10:30:00,55.38,55.39,55.29,55.33,15600.0,55.38,55.39,55.29,55.33,15600.0
2014-07-10 10:35:00,55.31,55.36,55.25,55.26,10200.0,55.31,55.36,55.25,55.26,10200.0
2014-07-10 10:40:00,55.26,55.35,55.26,55.26,10800.0,55.26,55.35,55.26,55.26,10800.0
2014-07-10 10:45:00,55.29,55.41,55.27,55.36,19600.0,55.29,55.41,55.27,55.36,19600.0
2014-07-10 10:50:00,55.37,55.38,55.31,55.37,20600.0,55.37,55.38,55.31,55.37,20600.0
2014-07-10 10:55:00,55.38,55.51,55.38,55.51,8500.0,55.38,55.51,55.38,55.51,8500.0
2014-07-10 11:00:00,55.51,55.71,55.48,55.65,27700.0,55.51,55.71,55.48,55.65,27700.0
2014-07-10 11:05:00,55.64,55.69,55.6,55.69,11000.0,55.64,55.69,55.6,55.69,11000.0
2014-07-10 11:10:00,55.7,55.75,55.68,55.74,15900.0,55.7,55.75,55.68,55.74,15900.0
2014-07-10 11:15:00,55.74,55.81,55.71,55.78,11000.0,55.74,55.81,55.71,55.78,11000.0
2014-07-10 11:20:00,55.78,55.89,55.76,55.83,10800.0,55.78,55.89,55.76,55.83,10800.0
2014-07-10 11:25:00,55.85,55.85,55.76,55.77,7900.0,55.85,55.85,55.76,55.77,7900.0
2014-07-10 11:30:00,55.78,55.78,55.7,55.74,12400.0,55.78,55.78,55.7,55.74,12400.0
2014-07-10 11:35:00,55.73,55.84,55.73,55.84,8100.0,55.73,55.84,55.73,55.84,8100.0
2014-07-10 11:40:00,55.83,55.83,55.67,55.7,40900.0,55.83,55.83,55.67,55.7,40900.0
2014-07-10 11:45:00,55.71,55.74,55.64,55.67,29900.0,55.71,55.74,55.64,55.67,29900.0
2014-07-10 11:50:00,55.69,55.73,55.69,55.69,3400.0,55.69,55.73,55.69,55.69,3400.0
2014-07-10 11:55:00,55.68,55.74,55.64,55.73,5600.0,55.68,55.74,55.64,55.73,5600.0
2014-07-10 12:00:00,55.73,55.73,55.68,55.71,4100.0,55.73,55.73,55.68,55.71,4100.0
2014-07-10 12:05:00,55.72,55.72,55.68,55.69,1800.0,55.72,55.72,55.68,55.69,1800.0
2014-07-10 12:10:00,55.7,55.7,55.64,55.64,3200.0,55.7,55.7,55.64,55.64,3200.0
2014-07-10 12:15:00,55.66,55.75,55.66,55.72,16000.0,55.66,55.75,55.66,55.72,16000.0
2014-07-10 12:20:00,55.7,55.8,55.7,55.79,18000.0,55.7,55.8,55.7,55.79,18000.0
2014-07-10 12:25:00,55.8,55.82,55.78,55.8,7100.0,55.8,55.82,55.78,55.8,7100.0
2014-07-10 12:30:00,55.81,55.84,55.77,55.81,7700.0,55.81,55.84,55.77,55.81,7700.0
2014-07-10 12:35:00,55.81,55.81,55.74,55.74,4500.0,55.81,55.81,55.74,55.74,4500.0
2014-07-10 12:40:00,55.76,55.78,55.74,55.78,7400.0,55.76,55.78,55.74,55.78,7400.0
2014-07-10 12:45:00,55.79,55.8,55.73,55.73,6800.0,55.79,55.8,55.73,55.73,6800.0
2014-07-10 12:50:00,55.71,55.72,55.68,55.68,2600.0,55.71,55.72,55.68,55.68,2600.0
2014-07-10 12:55:00,55.68,55.75,55.68,55.74,7000.0,55.68,55.75,55.68,55.74,7000.0
2014-07-10 13:00:00,55.75,55.78,55.71,55.77,36500.0,55.75,55.78,55.71,55.77,36500.0
2014-07-10 13:05:00,55.77,55.88,55.77,55.81,14700.0,55.77,55.88,55.77,55.81,14700.0
2014-07-10 13:10:00,55.82,55.98,55.82,55.93,51200.0,55.82,55.98,55.82,55.93,51200.0
2014-07-10 13:15:00,55.91,55.91,55.86,55.87,6000.0,55.91,55.91,55.86,55.87,6000.0
2014-07-10 13:20:00,55.88,55.99,55.88,55.95,6800.0,55.88,55.99,55.88,55.95,6800.0
2014-07-10 13:25:00,55.97,55.97,55.94,55.95,4700.0,55.97,55.97,55.94,55.95,4700.0
2014-07-10 13:30:00,55.97,55.97,55.86,55.87,39300.0,55.97,55.97,55.86,55.87,39300.0
2014-07-10 13:35:00,55.87,55.88,55.8,55.84,22900.0,55.87,55.88,55.8,55.84,22900.0
2014-07-10 13:40:00,55.86,55.87,55.83,55.83,8100.0,55.86,55.87,55.83,55.83,8100.0
2014-07-10 13:45:00,55.83,55.83,55.73,55.73,8300.0,55.83,55.83,55.73,55.73,8300.0
2014-07-10 13:50:00,55.75,55.76,55.67,55.7,13500.0,55.75,55.76,55.67,55.7,13500.0
2014-07-10 13:55:00,55.7,55.7,55.66,55.66,4400.0,55.7,55.7,55.66,55.66,4400.0
2014-07-10 14:00:00,55.66,55.7,55.66,55.68,9200.0,55.66,55.7,55.66,55.68,9200.0
2014-07-10 14:05:00,55.69,55.69,55.62,55.64,11000.0,55.69,55.69,55.62,55.64,11000.0
2014-07-10 14:10:00,55.63,55.65,55.58,55.61,21600.0,55.63,55.65,55.58,55.61,21600.0
2014-07-10 14:15:00,55.61,55.66,55.58,55.6,12800.0,55.61,55.66,55.58,55.6,12800.0
2014-07-10 14:20:00,55.61,55.66,55.59,55.64,7800.0,55.61,55.66,55.59,55.64,7800.0
2014-07-10 14:25:00,55.65,55.66,55.6,55.61,60500.0,55.65,55.66,55.6,55.61,60500.0
2014-07-10 14:30:00,55.62,55.62,55.52,55.54,9100.0,55.62,55.62,55.52,55.54,9100.0
2014-07-10 14:35:00,55.52,55.54,55.48,55.53,7100.0,55.52,55.54,55.48,55.53,7100.0
2014-07-10 14:40:00,55.53,55.54,55.41,55.42,16000.0,55.53,55.54,55.41,55.42,16000.0
2014-07-10 14:45:00,55.43,55.51,55.43,55.44,12700.0,55.43,55.51,55.43,55.44,12700.0
2014-07-10 14:50:00,55.44,55.52,55.44,55.46,17400.0,55.44,55.52,55.44,55.46,17400.0
2014-07-10 14:55:00,55.46,55.47,55.34,55.35,19300.0,55.46,55.47,55.34,55.35,19300.0
2014-07-10 15:00:00,55.34,55.35,55.28,55.31,15200.0,55.34,55.35,55.28,55.31,15200.0
2014-07-10 15:05:00,55.3,55.38,55.3,55.38,8700.0,55.3,55.38,55.3,55.38,8700.0
2014-07-10 15:10:00,55.38,55.38,55.34,55.34,8800.0,55.38,55.38,55.34,55.34,8800.0
2014-07-10 15:15:00,55.35,55.4,55.34,55.38,17000.0,55.35,55.4,55.34,55.38,17000.0
2014-07-10 15:20:00,55.38,55.41,55.34,55.41,7500.0,55.38,55.41,55.34,55.41,7500.0
2014-07-10 15:25:00,55.42,55.51,55.42,55.5,19100.0,55.42,55.51,55.42,55.5,19100.0
2014-07-10 15:30:00,55.49,55.49,55.44,55.46,39300.0,55.49,55.49,55.44,55.46,39300.0
2014-07-10 15:35:00,55.46,55.51,55.46,55.5,33400.0,55.46,55.51,55.46,55.5,33400.0
2014-07-10 15:40:00,55.5,55.51,55.48,55.5,65500.0,55.5,55.51,55.48,55.5,65500.0
2014-07-10 15:45:00,55.5,55.5,55.44,55.45,27000.0,55.5,55.5,55.44,55.45,27000.0
2014-07-10 15:50:00,55.46,55.46,55.38,55.45,53700.0,55.46,55.46,55.38,55.45,53700.0
2014-07-10 15:55:00,55.45,55.46,55.4,55.43,58100.0,55.45,55.46,55.4,55.43,58100.0
2014-07-11 09:30:00,55.55,55.58,55.33,55.4,33300.0,55.55,55.58,55.33,55.4,33300.0
2014-07-11 09:35:00,55.38,55.38,55.25,55.31,14500.0,55.38,55.38,55.25,55.31,14500.0
2014-07-11 09:40:00,55.3,55.33,55.17,55.17,19400.0,55.3,55.33,55.17,55.17,19400.0
2014-07-11 09:45:00,55.16,55.19,55.0,55.12,11800.0,55.16,55.19,55.0,55.12,11800.0
2014-07-11 09:50:00,55.16,55.2,55.12,55.14,8100.0,55.16,55.2,55.12,55.14,8100.0
2014-07-11 09:55:00,55.14,55.32,55.14,55.29,15800.0,55.14,55.32,55.14,55.29,15800.0
2014-07-11 10:00:00,55.28,55.36,55.22,55.31,14000.0,55.28,55.36,55.22,55.31,14000.0
2014-07-11 10:05:00,55.29,55.44,55.29,55.44,16000.0,55.29,55.44,55.29,55.44,16000.0
2014-07-11 10:10:00,55.44,55.6,55.43,55.56,12100.0,55.44,55.6,55.43,55.56,12100.0
2014-07-11 10:15:00,55.55,55.59,55.47,55.59,17300.0,55.55,55.59,55.47,55.59,17300.0
2014-07-11 10:20:00,55.59,55.6,55.49,55.49,9500.0,55.59,55.6,55.49,55.49,9500.0
2014-07-11 10:25:00,55.52,55.57,55.49,55.5,10800.0,55.52,55.57,55.49,55.5,10800.0
2014-07-11 10:30:00,55.49,55.51,55.37,55.41,7200.0,55.49,55.51,55.37,55.41,7200.0
2014-07-11 10:35:00,55.44,55.47,55.33,55.33,8500.0,55.44,55.47,55.33,55.33,8500.0
2014-07-11 10:40:00,55.33,55.4,55.31,55.37,11300.0,55.33,55.4,55.31,55.37,11300.0
2014-07-11 10:45:00,55.38,55.47,55.34,55.43,13800.0,55.38,55.47,55.34,55.43,13800.0
2014-07-11 10:50:00,55.42,55.52,55.42,55.51,19300.0,55.42,55.52,55.42,55.51,19300.0
2014-07-11 10:55:00,55.52,55.61,55.51,55.61,24700.0,55.52,55.61,55.51,55.61,24700.0
2014-07-11 11:00:00,55.61,55.63,55.55,55.55,36400.0,55.61,55.63,55.55,55.55,36400.0
2014-07-11 11:05:00,55.55,55.6,55.52,55.59,17500.0,55.55,55.6,55.52,55.59,17500.0
2014-07-11 11:10:00,55.61,55.64,55.58,55.58,8900.0,55.61,55.64,55.58,55.58,8900.0
2014-07-11 11:15:00,55.57,55.59,55.5,55.5,6900.0,55.57,55.59,55.5,55.5,6900.0
2014-07-11 11:20:00,55.5,55.5,55.38,55.41,7200.0,55.5,55.5,55.38,55.41,7200.0
2014-07-11 11:25:00,55.44,55.49,55.4,55.49,3200.0,55.44,55.49,55.4,55.49,3200.0
2014-07-11 11:30:00,55.5,55.58,55.44,55.5,17900.0,55.5,55.58,55.44,55.5,17900.0
2014-07-11 11:35:00,55.5,55.5,55.46,55.49,2900.0,55.5,55.5,55.46,55.49,2900.0
2014-07-11 11:40:00,55.49,55.52,55.48,55.48,7200.0,55.49,55.52,55.48,55.48,7200.0
2014-07-11 11:45:00,55.49,55.5,55.43,55.44,7300.0,55.49,55.5,55.43,55.44,7300.0
2014-07-11 11:50:00,55.43,55.48,55.4,55.48,5100.0,55.43,55.48,55.4,55.48,5100.0
2014-07-11 11:55:00,55.5,55.5,55.46,55.49,4600.0,55.5,55.5,55.46,55.49,4600.0
2014-07-11 12:00:00,55.5,55.5,55.46,55.5,6100.0,55.5,55.5,55.46,55.5,6100.0
2014-07-11 12:05:00,55.49,55.5,55.46,55.48,5100.0,55.49,55.5,55.46,55.48,5100.0
2014-07-11 12:10:00,55.49,55.55,55.48,55.5,17100.0,55.49,55.55,55.48,55.5,17100.0
2014-07-11 12:15:00,55.52,55.52,55.47,55.48,3400.0,55.52,55.52,55.47,55.48,3400.0
2014-07-11 12:20:00,55.48,55.5,55.47,55.49,9800.0,55.48,55.5,55.47,55.49,9800.0
2014-07-11 12:25:00,55.48,55.5,55.46,55.48,18000.0,55.48,55.5,55.46,55.48,18000.0
2014-07-11 12:30:00,55.48,55.5,55.47,55.48,2200.0,55.48,55.5,55.47,55.48,2200.0
2014-07-11 12:35:00,55.49,55.5,55.48,55.49,4400.0,55.49,55.5,55.48,55.49,4400.0
2014-07-11 12:40:00,55.5,55.5,55.48,55.48,6100.0,55.5,55.5,55.48,55.48,6100.0
2014-07-11 12:45:00,55.47,55.5,55.47,55.5,3200.0,55.47,55.5,55.47,55.5,3200.0
2014-07-11 12:50:00,55.5,55.5,55.45,55.48,6900.0,55.5,55.5,55.45,55.48,6900.0
2014-07-11 12:55:00,55.49,55.51,55.47,55.47,7600.0,55.49,55.51,55.47,55.47,7600.0
2014-07-11 13:00:00,55.5,55.52,55.5,55.5,14300.0,55.5,55.52,55.5,55.5,14300.0
2014-07-11 13:05:00,55.51,55.55,55.5,55.53,5500.0,55.51,55.55,55.5,55.53,5500.0
2014-07-11 13:10:00,55.53,55.54,55.51,55.51,6800.0,55.53,55.54,55.51,55.51,6800.0
2014-07-11 13:15:00,55.53,55.62,55.53,55.62,7500.0,55.53,55.62,55.53,55.62,7500.0
2014-07-11 13:20:00,55.62,55.66,55.62,55.65,5900.0,55.62,55.66,55.62,55.65,5900.0
2014-07-11 13:25:00,55.65,55.65,55.62,55.64,6800.0,55.65,55.65,55.62,55.64,6800.0
2014-07-11 13:30:00,55.64,55.65,55.6,55.62,5200.0,55.64,55.65,55.6,55.62,5200.0
2014-07-11 13:35:00,55.62,55.71,55.62,55.68,6700.0,55.62,55.71,55.62,55.68,6700.0
2014-07-11 13:40:00,55.67,55.67,55.63,55.65,3900.0,55.67,55.67,55.63,55.65,3900.0
2014-07-11 13:45:00,55.66,55.68,55.64,55.65,7400.0,55.66,55.68,55.64,55.65,7400.0
2014-07-11 13:50:00,55.65,55.66,55.65,55.66,5400.0,55.65,55.66,55.65,55.66,5400.0
2014-07-11 13:55:00,55.66,55.66,55.62,55.62,7500.0,55.66,55.66,55.62,55.62,7500.0
2014-07-11 14:00:00,55.62,55.62,55.57,55.57,7800.0,55.62,55.62,55.57,55.57,7800.0
2014-07-11 14:05:00,55.57,55.58,55.54,55.55,12100.0,55.57,55.58,55.54,55.55,12100.0
2014-07-11 14:10:00,55.55,55.55,55.52,55.53,8900.0,55.55,55.55,55.52,55.53,8900.0
2014-07-11 14:15:00,55.53,55.53,55.48,55.48,7500.0,55.53,55.53,55.48,55.48,7500.0
2014-07-11 14:20:00,55.49,55.5,55.46,55.47,15300.0,55.49,55.5,55.46,55.47,15300.0
2014-07-11 14:25:00,55.47,55.48,55.46,55.47,12800.0,55.47,55.48,55.46,55.47,12800.0
2014-07-11 14:30:00,55.48,55.48,55.47,55.48,16500.0,55.48,55.48,55.47,55.48,16500.0
2014-07-11 14:35:00,55.48,55.48,55.45,55.48,24800.0,55.48,55.48,55.45,55.48,24800.0
2014-07-11 14:40:00,55.48,55.51,55.46,55.51,9300.0,55.48,55.51,55.46,55.51,9300.0
2014-07-11 14:45:00,55.51,55.51,55.5,55.51,5100.0,55.51,55.51,55.5,55.51,5100.0
2014-07-11 14:50:00,55.5,55.54,55.5,55.51,9100.0,55.5,55.54,55.5,55.51,9100.0
2014-07-11 14:55:00,55.52,55.52,55.49,55.51,6500.0,55.52,55.52,55.49,55.51,6500.0
2014-07-11 15:00:00,55.52,55.54,55.49,55.54,11100.0,55.52,55.54,55.49,55.54,11100.0
2014-07-11 15:05:00,55.55,55.55,55.51,55.52,9900.0,55.55,55.55,55.51,55.52,9900.0
2014-07-11 15:10:00,55.52,55.52,55.5,55.51,7200.0,55.52,55.52,55.5,55.51,7200.0
2014-07-11 15:15:00,55.52,55.52,55.49,55.5,16700.0,55.52,55.52,55.49,55.5,16700.0
2014-07-11 15:20:00,55.5,55.51,55.48,55.51,8900.0,55.5,55.51,55.48,55.51,8900.0
2014-07-11 15:25:00,55.51,55.52,55.49,55.51,12400.0,55.51,55.52,55.49,55.51,12400.0
2014-07-11 15:30:00,55.52,55.53,55.51,55.53,13200.0,55.52,55.53,55.51,55.53,13200.0
2014-07-11 15:35:00,55.53,55.61,55.53,55.6,10400.0,55.53,55.61,55.53,55.6,10400.0
2014-07-11 15:40:00,55.59,55.6,55.56,55.56,17300.0,55.59,55.6,55.56,55.56,17300.0
2014-07-11 15:45:00,55.56,55.56,55.53,55.54,12800.0,55.56,55.56,55.53,55.54,12800.0
2014-07-11 15:50:00,55.54,55.55,55.53,55.54,31000.0,55.54,55.55,55.53,55.54,31000.0
2014-07-11 15:55:00,55.53,55.57,55.53,55.57,34500.0,55.53,55.57,55.53,55.57,34500.0
2014-07-14 09:30:00,55.81,55.85,55.7,55.84,36700.0,55.81,55.85,55.7,55.84,36700.0
2014-07-14 09:35:00,55.85,56.1,55.76,55.92,23200.0,55.85,56.1,55.76,55.92,23200.0
2014-07-14 09:40:00,55.92,56.02,55.9,55.98,8600.0,55.92,56.02,55.9,55.98,8600.0
2014-07-14 09:45:00,55.99,56.17,55.99,56.11,21100.0,55.99,56.17,55.99,56.11,21100.0
2014-07-14 09:50:00,56.15,56.15,56.06,56.08,10100.0,56.15,56.15,56.06,56.08,10100.0
2014-07-14 09:55:00,56.08,56.14,55.86,55.93,10900.0,56.08,56.14,55.86,55.93,10900.0
2014-07-14 10:00:00,55.95,55.96,55.89,55.95,9100.0,55.95,55.96,55.89,55.95,9100.0
2014-07-14 10:05:00,55.95,56.01,55.93,55.93,11300.0,55.95,56.01,55.93,55.93,11300.0
2014-07-14 10:10:00,55.92,55.92,55.86,55.86,6200.0,55.92,55.92,55.86,55.86,6200.0
2014-07-14 10:15:00,55.86,55.87,55.76,55.78,6900.0,55.86,55.87,55.76,55.78,6900.0
2014-07-14 10:20:00,55.78,55.86,55.78,55.84,9900.0,55.78,55.86,55.78,55.84,9900.0
2014-07-14 10:25:00,55.85,55.86,55.73,55.73,10900.0,55.85,55.86,55.73,55.73,10900.0
2014-07-14 10:30:00,55.76,55.87,55.75,55.85,12600.0,55.76,55.87,55.75,55.85,12600.0
2014-07-14 10:35:00,55.85,55.96,55.85,55.92,11900.0,55.85,55.96,55.85,55.92,11900.0
2014-07-14 10:40:00,55.94,55.99,55.91,55.98,8300.0,55.94,55.99,55.91,55.98,8300.0
2014-07-14 10:45:00,55.97,56.0,55.94,55.97,19400.0,55.97,56.0,55.94,55.97,19400.0
2014-07-14 10:50:00,55.98,55.99,55.88,55.9,40400.0,55.98,55.99,55.88,55.9,40400.0
2014-07-14 10:55:00,55.91,55.92,55.86,55.86,20300.0,55.91,55.92,55.86,55.86,20300.0
2014-07-14 11:00:00,55.87,55.93,55.86,55.93,22700.0,55.87,55.93,55.86,55.93,22700.0
2014-07-14 11:05:00,55.93,55.95,55.9,55.93,18400.0,55.93,55.95,55.9,55.93,18400.0
2014-07-14 11:10:00,55.95,56.06,55.95,56.06,11600.0,55.95,56.06,55.95,56.06,11600.0
2014-07-14 11:15:00,56.06,56.06,56.01,56.01,8700.0,56.06,56.06,56.01,56.01,8700.0
2014-07-14 11:20:00,56.01,56.09,56.01,56.09,9600.0,56.01,56.09,56.01,56.09,9600.0
2014-07-14 11:25:00,56.1,56.12,56.06,56.07,8800.0,56.1,56.12,56.06,56.07,8800.0
2014-07-14 11:30:00,56.08,56.11,56.05,56.06,13500.0,56.08,56.11,56.05,56.06,13500.0
2014-07-14 11:35:00,56.06,56.06,55.96,55.97,6400.0,56.06,56.06,55.96,55.97,6400.0
2014-07-14 11:40:00,55.98,56.07,55.94,56.07,5500.0,55.98,56.07,55.94,56.07,5500.0
2014-07-14 11:45:00,56.07,56.09,56.04,56.04,6000.0,56.07,56.09,56.04,56.04,6000.0
2014-07-14 11:50:00,56.08,56.09,56.02,56.02,4400.0,56.08,56.09,56.02,56.02,4400.0
2014-07-14 11:55:00,56.03,56.07,56.02,56.03,28700.0,56.03,56.07,56.02,56.03,28700.0
2014-07-14 12:00:00,56.03,56.13,56.03,56.12,11000.0,56.03,56.13,56.03,56.12,11000.0
2014-07-14 12:05:00,56.15,56.16,56.11,56.13,10900.0,56.15,56.16,56.11,56.13,10900.0
2014-07-14 12:10:00,56.12,56.16,56.1,56.14,9200.0,56.12,56.16,56.1,56.14,9200.0
2014-07-14 12:15:00,56.15,56.17,56.1,56.1,8400.0,56.15,56.17,56.1,56.1,8400.0
2014-07-14 12:20:00,56.1,56.14,56.1,56.14,4200.0,56.1,56.14,56.1,56.14,4200.0
2014-07-14 12:25:00,56.16,56.16,56.09,56.09,5600.0,56.16,56.16,56.09,56.09,5600.0
2014-07-14 12:30:00,56.09,56.11,56.07,56.08,4200.0,56.09,56.11,56.07,56.08,4200.0
2014-07-14 12:35:00,56.07,56.08,55.95,55.95,7800.0,56.07,56.08,55.95,55.95,7800.0
2014-07-14 12:40:00,55.96,56.01,55.96,55.97,4700.0,55.96,56.01,55.96,55.97,4700.0
2014-07-14 12:45:00,55.98,55.98,55.94,55.94,4100.0,55.98,55.98,55.94,55.94,4100.0
2014-07-14 12:50:00,55.94,55.95,55.76,55.82,30100.0,55.94,55.95,55.76,55.82,30100.0
2014-07-14 12:55:00,55.82,55.86,55.79,55.86,3000.0,55.82,55.86,55.79,55.86,3000.0
2014-07-14 13:00:00,55.87,55.95,55.87,55.95,4600.0,55.87,55.95,55.87,55.95,4600.0
2014-07-14 13:05:00,55.96,56.06,55.95,56.04,4500.0,55.96,56.06,55.95,56.04,4500.0
2014-07-14 13:10:00,56.06,56.06,56.03,56.04,2700.0,56.06,56.06,56.03,56.04,2700.0
2014-07-14 13:15:00,56.04,56.08,56.04,56.08,4700.0,56.04,56.08,56.04,56.08,4700.0
2014-07-14 13:20:00,56.08,56.15,56.08,56.14,8100.0,56.08,56.15,56.08,56.14,8100.0
2014-07-14 13:25:00,56.14,56.17,56.14,56.16,5600.0,56.14,56.17,56.14,56.16,5600.0
2014-07-14 13:30:00,56.14,56.14,56.07,56.07,6900.0,56.14,56.14,56.07,56.07,6900.0
2014-07-14 13:35:00,56.08,56.1,56.07,56.1,5700.0,56.08,56.1,56.07,56.1,5700.0
2014-07-14 13:40:00,56.11,56.15,56.11,56.14,7100.0,56.11,56.15,56.11,56.14,7100.0
2014-07-14 13:45:00,56.12,56.14,56.1,56.11,6400.0,56.12,56.14,56.1,56.11,6400.0
2014-07-14 13:50:00,56.12,56.16,56.12,56.14,5100.0,56.12,56.16,56.12,56.14,5100.0
2014-07-14 13:55:00,56.15,56.15,56.1,56.11,6500.0,56.15,56.15,56.1,56.11,6500.0
2014-07-14 14:00:00,56.13,56.13,56.11,56.13,3700.0,56.13,56.13,56.11,56.13,3700.0
2014-07-14 14:05:00,56.14,56.14,56.1,56.12,7400.0,56.14,56.14,56.1,56.12,7400.0
2014-07-14 14:10:00,56.12,56.13,56.08,56.08,5500.0,56.12,56.13,56.08,56.08,5500.0
2014-07-14 14:15:00,56.09,56.12,56.07,56.12,13500.0,56.09,56.12,56.07,56.12,13500.0
2014-07-14 14:20:00,56.12,56.13,56.09,56.1,10500.0,56.12,56.13,56.09,56.1,10500.0
2014-07-14 14:25:00,56.1,56.1,56.07,56.07,6800.0,56.1,56.1,56.07,56.07,6800.0
2014-07-14 14:30:00,56.06,56.08,56.05,56.07,5400.0,56.06,56.08,56.05,56.07,5400.0
2014-07-14 14:35:00,56.07,56.1,56.04,56.09,7700.0,56.07,56.1,56.04,56.09,7700.0
2014-07-14 14:40:00,56.09,56.1,56.06,56.08,6500.0,56.09,56.1,56.06,56.08,6500.0
2014-07-14 14:45:00,56.07,56.09,56.06,56.07,9000.0,56.07,56.09,56.06,56.07,9000.0
2014-07-14 14:50:00,56.07,56.11,56.07,56.1,6400.0,56.07,56.11,56.07,56.1,6400.0
2014-07-14 14:55:00,56.09,56.15,56.07,56.14,12000.0,56.09,56.15,56.07,56.14,12000.0
2014-07-14 15:00:00,56.14,56.15,56.1,56.1,7500.0,56.14,56.15,56.1,56.1,7500.0
2014-07-14 15:05:00,56.1,56.1,56.05,56.08,8300.0,56.1,56.1,56.05,56.08,8300.0
2014-07-14 15:10:00,56.08,56.1,56.07,56.07,10100.0,56.08,56.1,56.07,56.07,10100.0
2014-07-14 15:15:00,56.08,56.08,56.02,56.02,10000.0,56.08,56.08,56.02,56.02,10000.0
2014-07-14 15:20:00,56.02,56.02,55.96,55.96,15600.0,56.02,56.02,55.96,55.96,15600.0
2014-07-14 15:25:00,55.95,56.0,55.95,55.97,19100.0,55.95,56.0,55.95,55.97,19100.0
2014-07-14 15:30:00,55.98,56.0,55.97,55.98,17900.0,55.98,56.0,55.97,55.98,17900.0
2014-07-14 15:35:00,55.98,56.0,55.97,56.0,23200.0,55.98,56.0,55.97,56.0,23200.0
2014-07-14 15:40:00,56.0,56.05,56.0,56.05,32800.0,56.0,56.05,56.0,56.05,32800.0
2014-07-14 15:45:00,56.04,56.07,55.99,56.07,43600.0,56.04,56.07,55.99,56.07,43600.0
2014-07-14 15:50:00,56.08,56.1,56.06,56.07,90000.0,56.08,56.1,56.06,56.07,90000.0
2014-07-14 15:55:00,56.07,56.09,56.04,56.04,81900.0,56.07,56.09,56.04,56.04,81900.0
2014-07-15 09:30:00,55.97,56.11,55.93,55.95,28500.0,55.97,56.11,55.93,55.95,28500.0
2014-07-15 09:35:00,55.97,56.04,55.87,55.91,17600.0,55.97,56.04,55.87,55.91,17600.0
2014-07-15 09:40:00,55.94,56.11,55.94,56.03,11500.0,55.94,56.11,55.94,56.03,11500.0
2014-07-15 09:45:00,56.02,56.07,55.87,55.88,12300.0,56.02,56.07,55.87,55.88,12300.0
2014-07-15 09:50:00,55.89,55.93,55.69,55.72,8100.0,55.89,55.93,55.69,55.72,8100.0
2014-07-15 09:55:00,55.73,55.81,55.7,55.81,9300.0,55.73,55.81,55.7,55.81,9300.0
2014-07-15 10:00:00,55.82,55.89,55.78,55.79,10700.0,55.82,55.89,55.78,55.79,10700.0
2014-07-15 10:05:00,55.77,55.92,55.76,55.89,5400.0,55.77,55.92,55.76,55.89,5400.0
2014-07-15 10:10:00,55.87,55.91,55.63,55.65,5500.0,55.87,55.91,55.63,55.65,5500.0
2014-07-15 10:15:00,55.62,55.66,55.47,55.65,12900.0,55.62,55.66,55.47,55.65,12900.0
2014-07-15 10:20:00,55.66,55.76,55.61,55.66,8600.0,55.66,55.76,55.61,55.66,8600.0
2014-07-15 10:25:00,55.67,55.78,55.67,55.73,6600.0,55.67,55.78,55.67,55.73,6600.0
2014-07-15 10:30:00,55.77,55.77,55.65,55.65,5000.0,55.77,55.77,55.65,55.65,5000.0
2014-07-15 10:35:00,55.63,55.71,55.52,55.52,6400.0,55.63,55.71,55.52,55.52,6400.0
2014-07-15 10:40:00,55.47,55.52,55.36,55.52,10200.0,55.47,55.52,55.36,55.52,10200.0
2014-07-15 10:45:00,55.5,55.53,55.34,55.39,7300.0,55.5,55.53,55.34,55.39,7300.0
2014-07-15 10:50:00,55.36,55.43,55.32,55.42,7700.0,55.36,55.43,55.32,55.42,7700.0
2014-07-15 10:55:00,55.44,55.45,55.37,55.42,2800.0,55.44,55.45,55.37,55.42,2800.0
2014-07-15 11:00:00,55.41,55.43,55.37,55.38,5500.0,55.41,55.43,55.37,55.38,5500.0
2014-07-15 11:05:00,55.41,55.56,55.41,55.56,4900.0,55.41,55.56,55.41,55.56,4900.0
2014-07-15 11:10:00,55.56,55.69,55.56,55.61,5600.0,55.56,55.69,55.56,55.61,5600.0
2014-07-15 11:15:00,55.61,55.7,55.61,55.68,4200.0,55.61,55.7,55.61,55.68,4200.0
2014-07-15 11:20:00,55.68,55.76,55.68,55.76,3200.0,55.68,55.76,55.68,55.76,3200.0
2014-07-15 11:25:00,55.71,55.78,55.71,55.76,19500.0,55.71,55.78,55.71,55.76,19500.0
2014-07-15 11:30:00,55.77,55.77,55.53,55.53,34000.0,55.77,55.77,55.53,55.53,34000.0
2014-07-15 11:35:00,55.5,55.5,55.44,55.46,3800.0,55.5,55.5,55.44,55.46,3800.0
2014-07-15 11:40:00,55.48,55.48,55.43,55.45,2500.0,55.48,55.48,55.43,55.45,2500.0
2014-07-15 11:45:00,55.47,55.47,55.4,55.41,3100.0,55.47,55.47,55.4,55.41,3100.0
2014-07-15 11:50:00,55.42,55.5,55.42,55.43,2900.0,55.42,55.5,55.42,55.43,2900.0
2014-07-15 11:55:00,55.41,55.41,55.19,55.22,12000.0,55.41,55.41,55.19,55.22,12000.0
2014-07-15 12:00:00,55.26,55.26,55.17,55.17,3400.0,55.26,55.26,55.17,55.17,3400.0
2014-07-15 12:05:00,55.22,55.35,55.22,55.27,4800.0,55.22,55.35,55.22,55.27,4800.0
2014-07-15 12:10:00,55.28,55.32,55.28,55.28,4100.0,55.28,55.32,55.28,55.28,4100.0
2014-07-15 12:15:00,55.25,55.32,55.22,55.3,5200.0,55.25,55.32,55.22,55.3,5200.0
2014-07-15 12:20:00,55.32,55.34,55.28,55.29,6700.0,55.32,55.34,55.28,55.29,6700.0
2014-07-15 12:25:00,55.29,55.42,55.28,55.38,5800.0,55.29,55.42,55.28,55.38,5800.0
2014-07-15 12:30:00,55.39,55.46,55.38,55.46,3200.0,55.39,55.46,55.38,55.46,3200.0
2014-07-15 12:35:00,55.43,55.57,55.42,55.57,15000.0,55.43,55.57,55.42,55.57,15000.0
2014-07-15 12:40:00,55.58,55.62,55.57,55.57,4100.0,55.58,55.62,55.57,55.57,4100.0
2014-07-15 12:45:00,55.58,55.58,55.52,55.55,4400.0,55.58,55.58,55.52,55.55,4400.0
2014-07-15 12:50:00,55.54,55.55,55.49,55.55,6200.0,55.54,55.55,55.49,55.55,6200.0
2014-07-15 12:55:00,55.56,55.56,55.43,55.43,3700.0,55.56,55.56,55.43,55.43,3700.0
2014-07-15 13:00:00,55.46,55.5,55.45,55.49,4900.0,55.46,55.5,55.45,55.49,4900.0
2014-07-15 13:05:00,55.49,55.6,55.48,55.6,4600.0,55.49,55.6,55.48,55.6,4600.0
2014-07-15 13:10:00,55.58,55.66,55.55,55.66,4400.0,55.58,55.66,55.55,55.66,4400.0
2014-07-15 13:15:00,55.68,55.78,55.68,55.73,13500.0,55.68,55.78,55.68,55.73,13500.0
2014-07-15 13:20:00,55.75,55.76,55.66,55.66,7800.0,55.75,55.76,55.66,55.66,7800.0
2014-07-15 13:25:00,55.68,55.68,55.67,55.67,3700.0,55.68,55.68,55.67,55.67,3700.0
2014-07-15 13:30:00,55.69,55.7,55.63,55.66,13200.0,55.69,55.7,55.63,55.66,13200.0
2014-07-15 13:35:00,55.68,55.71,55.65,55.65,7200.0,55.68,55.71,55.65,55.65,7200.0
2014-07-15 13:40:00,55.64,55.64,55.59,55.59,4900.0,55.64,55.64,55.59,55.59,4900.0
2014-07-15 13:45:00,55.59,55.67,55.55,55.65,3200.0,55.59,55.67,55.55,55.65,3200.0
2014-07-15 13:50:00,55.67,55.72,55.57,55.57,4400.0,55.67,55.72,55.57,55.57,4400.0
2014-07-15 13:55:00,55.55,55.58,55.55,55.57,3500.0,55.55,55.58,55.55,55.57,3500.0
2014-07-15 14:00:00,55.56,55.59,55.48,55.49,6200.0,55.56,55.59,55.48,55.49,6200.0
2014-07-15 14:05:00,55.49,55.58,55.48,55.51,15600.0,55.49,55.58,55.48,55.51,15600.0
2014-07-15 14:10:00,55.51,55.52,55.49,55.49,37900.0,55.51,55.52,55.49,55.49,37900.0
2014-07-15 14:15:00,55.49,55.55,55.47,55.53,37900.0,55.49,55.55,55.47,55.53,37900.0
2014-07-15 14:20:00,55.54,55.55,55.47,55.51,18100.0,55.54,55.55,55.47,55.51,18100.0
2014-07-15 14:25:00,55.51,55.51,55.45,55.46,14000.0,55.51,55.51,55.45,55.46,14000.0
2014-07-15 14:30:00,55.46,55.5,55.45,55.48,23400.0,55.46,55.5,55.45,55.48,23400.0
2014-07-15 14:35:00,55.5,55.51,55.42,55.44,10500.0,55.5,55.51,55.42,55.44,10500.0
2014-07-15 14:40:00,55.45,55.5,55.44,55.49,8500.0,55.45,55.5,55.44,55.49,8500.0
2014-07-15 14:45:00,55.49,55.51,55.43,55.44,6600.0,55.49,55.51,55.43,55.44,6600.0
2014-07-15 14:50:00,55.46,55.5,55.43,55.44,13700.0,55.46,55.5,55.43,55.44,13700.0
2014-07-15 14:55:00,55.45,55.5,55.4,55.47,10100.0,55.45,55.5,55.4,55.47,10100.0
2014-07-15 15:00:00,55.48,55.5,55.46,55.47,13000.0,55.48,55.5,55.46,55.47,13000.0
2014-07-15 15:05:00,55.46,55.47,55.38,55.39,14400.0,55.46,55.47,55.38,55.39,14400.0
2014-07-15 15:10:00,55.39,55.48,55.38,55.48,14700.0,55.39,55.48,55.38,55.48,14700.0
2014-07-15 15:15:00,55.48,55.51,55.42,55.45,12500.0,55.48,55.51,55.42,55.45,12500.0
2014-07-15 15:20:00,55.47,55.49,55.39,55.43,10600.0,55.47,55.49,55.39,55.43,10600.0
2014-07-15 15:25:00,55.43,55.5,55.43,55.45,13000.0,55.43,55.5,55.43,55.45,13000.0
2014-07-15 15:30:00,55.44,55.5,55.41,55.41,10800.0,55.44,55.5,55.41,55.41,10800.0
2014-07-15 15:35:00,55.43,55.49,55.41,55.44,13900.0,55.43,55.49,55.41,55.44,13900.0
2014-07-15 15:40:00,55.45,55.48,55.44,55.46,12500.0,55.45,55.48,55.44,55.46,12500.0
2014-07-15 15:45:00,55.47,55.47,55.4,55.45,19400.0,55.47,55.47,55.4,55.45,19400.0
2014-07-15 15:50:00,55.44,55.45,55.41,55.43,34300.0,55.44,55.45,55.41,55.43,34300.0
2014-07-15 15:55:00,55.43,55.5,55.42,55.47,76400.0,55.43,55.5,55.42,55.47,76400.0
2014-07-16 09:30:00,55.72,55.79,55.43,55.45,34300.0,55.72,55.79,55.43,55.45,34300.0
2014-07-16 09:35:00,55.49,55.51,55.37,55.47,12700.0,55.49,55.51,55.37,55.47,12700.0
2014-07-16 09:40:00,55.48,55.58,55.44,55.55,17100.0,55.48,55.58,55.44,55.55,17100.0
2014-07-16 09:45:00,55.57,55.57,55.45,55.54,14900.0,55.57,55.57,55.45,55.54,14900.0
2014-07-16 09:50:00,55.55,55.55,55.38,55.45,16700.0,55.55,55.55,55.38,55.45,16700.0
2014-07-16 09:55:00,55.44,55.5,55.38,55.5,5500.0,55.44,55.5,55.38,55.5,5500.0
2014-07-16 10:00:00,55.5,55.54,55.48,55.54,11000.0,55.5,55.54,55.48,55.54,11000.0
2014-07-16 10:05:00,55.54,55.54,55.44,55.46,17100.0,55.54,55.54,55.44,55.46,17100.0
2014-07-16 10:10:00,55.5,55.55,55.48,55.55,15200.0,55.5,55.55,55.48,55.55,15200.0
2014-07-16 10:15:00,55.57,55.57,55.41,55.48,7400.0,55.57,55.57,55.41,55.48,7400.0
2014-07-16 10:20:00,55.5,55.53,55.4,55.44,8400.0,55.5,55.53,55.4,55.44,8400.0
2014-07-16 10:25:00,55.45,55.45,55.34,55.42,14500.0,55.45,55.45,55.34,55.42,14500.0
2014-07-16 10:30:00,55.45,55.48,55.42,55.48,3200.0,55.45,55.48,55.42,55.48,3200.0
2014-07-16 10:35:00,55.48,55.5,55.43,55.47,6800.0,55.48,55.5,55.43,55.47,6800.0
2014-07-16 10:40:00,55.48,55.49,55.43,55.47,6100.0,55.48,55.49,55.43,55.47,6100.0
2014-07-16 10:45:00,55.46,55.46,55.32,55.39,5700.0,55.46,55.46,55.32,55.39,5700.0
2014-07-16 10:50:00,55.36,55.39,55.32,55.36,6800.0,55.36,55.39,55.32,55.36,6800.0
2014-07-16 10:55:00,55.35,55.41,55.26,55.26,7200.0,55.35,55.41,55.26,55.26,7200.0
2014-07-16 11:00:00,55.25,55.35,55.25,55.35,5200.0,55.25,55.35,55.25,55.35,5200.0
2014-07-16 11:05:00,55.36,55.42,55.36,55.41,9900.0,55.36,55.42,55.36,55.41,9900.0
2014-07-16 11:10:00,55.4,55.42,55.36,55.36,5700.0,55.4,55.42,55.36,55.36,5700.0
2014-07-16 11:15:00,55.38,55.4,55.35,55.38,5000.0,55.38,55.4,55.35,55.38,5000.0
2014-07-16 11:20:00,55.37,55.37,55.27,55.32,4300.0,55.37,55.37,55.27,55.32,4300.0
2014-07-16 11:25:00,55.32,55.4,55.3,55.4,3900.0,55.32,55.4,55.3,55.4,3900.0
2014-07-16 11:30:00,55.39,55.39,55.3,55.34,5700.0,55.39,55.39,55.3,55.34,5700.0
2014-07-16 11:35:00,55.33,55.33,55.24,55.26,5500.0,55.33,55.33,55.24,55.26,5500.0
2014-07-16 11:40:00,55.27,55.34,55.26,55.33,6100.0,55.27,55.34,55.26,55.33,6100.0
2014-07-16 11:45:00,55.33,55.34,55.27,55.34,5500.0,55.33,55.34,55.27,55.34,5500.0
2014-07-16 11:50:00,55.35,55.4,55.34,55.39,4000.0,55.35,55.4,55.34,55.39,4000.0
2014-07-16 11:55:00,55.39,55.42,55.39,55.41,4400.0,55.39,55.42,55.39,55.41,4400.0
2014-07-16 12:00:00,55.42,55.44,55.41,55.42,5500.0,55.42,55.44,55.41,55.42,5500.0
2014-07-16 12:05:00,55.42,55.52,55.41,55.52,7300.0,55.42,55.52,55.41,55.52,7300.0
2014-07-16 12:10:00,55.51,55.57,55.47,55.55,7800.0,55.51,55.57,55.47,55.55,7800.0
2014-07-16 12:15:00,55.55,55.56,55.51,55.54,10300.0,55.55,55.56,55.51,55.54,10300.0
2014-07-16 12:20:00,55.54,55.54,55.45,55.46,13600.0,55.54,55.54,55.45,55.46,13600.0
2014-07-16 12:25:00,55.45,55.5,55.45,55.48,9400.0,55.45,55.5,55.45,55.48,9400.0
2014-07-16 12:30:00,55.49,55.55,55.48,55.52,20900.0,55.49,55.55,55.48,55.52,20900.0
2014-07-16 12:35:00,55.52,55.52,55.5,55.5,4100.0,55.52,55.52,55.5,55.5,4100.0
2014-07-16 12:40:00,55.51,55.53,55.5,55.53,5800.0,55.51,55.53,55.5,55.53,5800.0
2014-07-16 12:45:00,55.53,55.53,55.48,55.48,13300.0,55.53,55.53,55.48,55.48,13300.0
2014-07-16 12:50:00,55.5,55.5,55.48,55.48,2300.0,55.5,55.5,55.48,55.48,2300.0
2014-07-16 12:55:00,55.5,55.53,55.49,55.49,6200.0,55.5,55.53,55.49,55.49,6200.0
2014-07-16 13:00:00,55.5,55.51,55.47,55.48,5600.0,55.5,55.51,55.47,55.48,5600.0
2014-07-16 13:05:00,55.47,55.48,55.47,55.48,1100.0,55.47,55.48,55.47,55.48,1100.0
2014-07-16 13:10:00,55.48,55.51,55.47,55.5,6400.0,55.48,55.51,55.47,55.5,6400.0
2014-07-16 13:15:00,55.5,55.52,55.49,55.52,4200.0,55.5,55.52,55.49,55.52,4200.0
2014-07-16 13:20:00,55.52,55.55,55.5,55.5,12500.0,55.52,55.55,55.5,55.5,12500.0
2014-07-16 13:25:00,55.5,55.54,55.47,55.54,26000.0,55.5,55.54,55.47,55.54,26000.0
2014-07-16 13:30:00,55.53,55.53,55.5,55.51,13700.0,55.53,55.53,55.5,55.51,13700.0
2014-07-16 13:35:00,55.51,55.51,55.48,55.49,4300.0,55.51,55.51,55.48,55.49,4300.0
2014-07-16 13:40:00,55.51,55.51,55.5,55.51,4400.0,55.51,55.51,55.5,55.51,4400.0
2014-07-16 13:45:00,55.51,55.53,55.45,55.47,10600.0,55.51,55.53,55.45,55.47,10600.0
2014-07-16 13:50:00,55.48,55.51,55.47,55.5,6100.0,55.48,55.51,55.47,55.5,6100.0
2014-07-16 13:55:00,55.5,55.53,55.47,55.48,9300.0,55.5,55.53,55.47,55.48,9300.0
2014-07-16 14:00:00,55.47,55.52,55.47,55.52,13300.0,55.47,55.52,55.47,55.52,13300.0
2014-07-16 14:05:00,55.53,55.55,55.49,55.51,18500.0,55.53,55.55,55.49,55.51,18500.0
2014-07-16 14:10:00,55.51,55.52,55.48,55.5,13200.0,55.51,55.52,55.48,55.5,13200.0
2014-07-16 14:15:00,55.51,55.51,55.48,55.49,16900.0,55.51,55.51,55.48,55.49,16900.0
2014-07-16 14:20:00,55.49,55.51,55.47,55.5,11300.0,55.49,55.51,55.47,55.5,11300.0
2014-07-16 14:25:00,55.5,55.51,55.48,55.51,5200.0,55.5,55.51,55.48,55.51,5200.0
2014-07-16 14:30:00,55.5,55.51,55.48,55.51,8400.0,55.5,55.51,55.48,55.51,8400.0
2014-07-16 14:35:00,55.5,55.51,55.44,55.44,6300.0,55.5,55.51,55.44,55.44,6300.0
2014-07-16 14:40:00,55.44,55.48,55.44,55.44,10900.0,55.44,55.48,55.44,55.44,10900.0
2014-07-16 14:45:00,55.44,55.48,55.43,55.46,10300.0,55.44,55.48,55.43,55.46,10300.0
2014-07-16 14:50:00,55.47,55.49,55.46,55.47,7900.0,55.47,55.49,55.46,55.47,7900.0
2014-07-16 14:55:00,55.46,55.49,55.45,55.49,6400.0,55.46,55.49,55.45,55.49,6400.0
2014-07-16 15:00:00,55.49,55.51,55.48,55.5,13100.0,55.49,55.51,55.48,55.5,13100.0
2014-07-16 15:05:00,55.51,55.51,55.49,55.51,8100.0,55.51,55.51,55.49,55.51,8100.0
2014-07-16 15:10:00,55.5,55.51,55.46,55.46,11500.0,55.5,55.51,55.46,55.46,11500.0
2014-07-16 15:15:00,55.45,55.45,55.38,55.38,12600.0,55.45,55.45,55.38,55.38,12600.0
2014-07-16 15:20:00,55.38,55.39,55.33,55.34,19900.0,55.38,55.39,55.33,55.34,19900.0
2014-07-16 15:25:00,55.33,55.46,55.33,55.46,13900.0,55.33,55.46,55.33,55.46,13900.0
2014-07-16 15:30:00,55.44,55.48,55.42,55.48,11500.0,55.44,55.48,55.42,55.48,11500.0
2014-07-16 15:35:00,55.48,55.5,55.43,55.46,17800.0,55.48,55.5,55.43,55.46,17800.0
2014-07-16 15:40:00,55.47,55.48,55.39,55.42,12800.0,55.47,55.48,55.39,55.42,12800.0
2014-07-16 15:45:00,55.42,55.43,55.36,55.39,15500.0,55.42,55.43,55.36,55.39,15500.0
2014-07-16 15:50:00,55.39,55.45,55.39,55.42,48400.0,55.39,55.45,55.39,55.42,48400.0
2014-07-16 15:55:00,55.42,55.43,55.36,55.42,49300.0,55.42,55.43,55.36,55.42,49300.0
2014-07-17 09:30:00,55.29,55.42,55.24,55.26,22600.0,55.29,55.42,55.24,55.26,22600.0
2014-07-17 09:35:00,55.25,55.36,55.2,55.23,23700.0,55.25,55.36,55.2,55.23,23700.0
2014-07-17 09:40:00,55.24,55.35,55.19,55.29,11800.0,55.24,55.35,55.19,55.29,11800.0
2014-07-17 09:45:00,55.3,55.32,55.23,55.31,22600.0,55.3,55.32,55.23,55.31,22600.0
2014-07-17 09:50:00,55.3,55.47,55.28,55.47,18600.0,55.3,55.47,55.28,55.47,18600.0
2014-07-17 09:55:00,55.47,55.51,55.46,55.46,5400.0,55.47,55.51,55.46,55.46,5400.0
2014-07-17 10:00:00,55.48,55.51,55.41,55.47,10400.0,55.48,55.51,55.41,55.47,10400.0
2014-07-17 10:05:00,55.47,55.5,55.42,55.45,5500.0,55.47,55.5,55.42,55.45,5500.0
2014-07-17 10:10:00,55.45,55.45,55.33,55.37,6300.0,55.45,55.45,55.33,55.37,6300.0
2014-07-17 10:15:00,55.38,55.4,55.34,55.4,4600.0,55.38,55.4,55.34,55.4,4600.0
2014-07-17 10:20:00,55.4,55.5,55.4,55.48,7300.0,55.4,55.5,55.4,55.48,7300.0
2014-07-17 10:25:00,55.44,55.54,55.41,55.51,31200.0,55.44,55.54,55.41,55.51,31200.0
2014-07-17 10:30:00,55.53,55.68,55.48,55.55,107200.0,55.53,55.68,55.48,55.55,107200.0
2014-07-17 10:35:00,55.57,55.59,55.52,55.57,45400.0,55.57,55.59,55.52,55.57,45400.0
2014-07-17 10:40:00,55.56,55.65,55.56,55.63,19000.0,55.56,55.65,55.56,55.63,19000.0
2014-07-17 10:45:00,55.63,55.72,55.63,55.64,22400.0,55.63,55.72,55.63,55.64,22400.0
2014-07-17 10:50:00,55.63,55.72,55.63,55.71,16300.0,55.63,55.72,55.63,55.71,16300.0
2014-07-17 10:55:00,55.72,55.75,55.68,55.68,17500.0,55.72,55.75,55.68,55.68,17500.0
2014-07-17 11:00:00,55.68,55.71,55.62,55.64,14000.0,55.68,55.71,55.62,55.64,14000.0
2014-07-17 11:05:00,55.65,55.67,55.52,55.52,25200.0,55.65,55.67,55.52,55.52,25200.0
2014-07-17 11:10:00,55.51,55.54,55.43,55.44,10500.0,55.51,55.54,55.43,55.44,10500.0
2014-07-17 11:15:00,55.43,55.47,55.34,55.44,7200.0,55.43,55.47,55.34,55.44,7200.0
2014-07-17 11:20:00,55.45,55.45,55.32,55.33,8700.0,55.45,55.45,55.32,55.33,8700.0
2014-07-17 11:25:00,55.32,55.39,55.28,55.29,15300.0,55.32,55.39,55.28,55.29,15300.0
2014-07-17 11:30:00,55.27,55.35,55.2,55.33,10200.0,55.27,55.35,55.2,55.33,10200.0
2014-07-17 11:35:00,55.36,55.4,55.29,55.29,6800.0,55.36,55.4,55.29,55.29,6800.0
2014-07-17 11:40:00,55.31,55.4,55.31,55.38,8800.0,55.31,55.4,55.31,55.38,8800.0
2014-07-17 11:45:00,55.35,55.42,55.31,55.39,5600.0,55.35,55.42,55.31,55.39,5600.0
2014-07-17 11:50:00,55.37,55.42,55.33,55.35,5000.0,55.37,55.42,55.33,55.35,5000.0
2014-07-17 11:55:00,55.37,55.38,55.26,55.3,8300.0,55.37,55.38,55.26,55.3,8300.0
2014-07-17 12:00:00,55.3,55.32,55.17,55.22,10200.0,55.3,55.32,55.17,55.22,10200.0
2014-07-17 12:05:00,55.24,55.3,55.19,55.25,8300.0,55.24,55.3,55.19,55.25,8300.0
2014-07-17 12:10:00,55.27,55.32,55.26,55.29,10900.0,55.27,55.32,55.26,55.29,10900.0
2014-07-17 12:15:00,55.29,55.3,55.24,55.26,8800.0,55.29,55.3,55.24,55.26,8800.0
2014-07-17 12:20:00,55.27,55.3,55.22,55.3,9500.0,55.27,55.3,55.22,55.3,9500.0
2014-07-17 12:25:00,55.29,55.45,55.28,55.44,15700.0,55.29,55.45,55.28,55.44,15700.0
2014-07-17 12:30:00,55.45,55.52,55.44,55.51,27200.0,55.45,55.52,55.44,55.51,27200.0
2014-07-17 12:35:00,55.53,55.64,55.53,55.61,12600.0,55.53,55.64,55.53,55.61,12600.0
2014-07-17 12:40:00,55.61,55.64,55.6,55.63,13800.0,55.61,55.64,55.6,55.63,13800.0
2014-07-17 12:45:00,55.63,55.68,55.6,55.67,15600.0,55.63,55.68,55.6,55.67,15600.0
2014-07-17 12:50:00,55.68,55.7,55.64,55.66,12500.0,55.68,55.7,55.64,55.66,12500.0
2014-07-17 12:55:00,55.64,55.71,55.64,55.68,10800.0,55.64,55.71,55.64,55.68,10800.0
2014-07-17 13:00:00,55.68,55.73,55.67,55.73,5600.0,55.68,55.73,55.67,55.73,5600.0
2014-07-17 13:05:00,55.71,55.81,55.7,55.8,17200.0,55.71,55.81,55.7,55.8,17200.0
2014-07-17 13:10:00,55.81,55.91,55.8,55.9,12600.0,55.81,55.91,55.8,55.9,12600.0
2014-07-17 13:15:00,55.9,55.92,55.79,55.79,10600.0,55.9,55.92,55.79,55.79,10600.0
2014-07-17 13:20:00,55.77,55.78,55.71,55.74,9800.0,55.77,55.78,55.71,55.74,9800.0
2014-07-17 13:25:00,55.76,55.79,55.7,55.75,7600.0,55.76,55.79,55.7,55.75,7600.0
2014-07-17 13:30:00,55.77,55.94,55.77,55.94,47300.0,55.77,55.94,55.77,55.94,47300.0
2014-07-17 13:35:00,55.94,55.98,55.77,55.77,19300.0,55.94,55.98,55.77,55.77,19300.0
2014-07-17 13:40:00,55.79,55.8,55.7,55.73,8200.0,55.79,55.8,55.7,55.73,8200.0
2014-07-17 13:45:00,55.74,55.82,55.72,55.79,8700.0,55.74,55.82,55.72,55.79,8700.0
2014-07-17 13:50:00,55.81,55.89,55.79,55.88,21800.0,55.81,55.89,55.79,55.88,21800.0
2014-07-17 13:55:00,55.88,55.95,55.85,55.95,23400.0,55.88,55.95,55.85,55.95,23400.0
2014-07-17 14:00:00,55.95,55.96,55.81,55.81,26600.0,55.95,55.96,55.81,55.81,26600.0
2014-07-17 14:05:00,55.79,55.83,55.75,55.82,15800.0,55.79,55.83,55.75,55.82,15800.0
2014-07-17 14:10:00,55.82,55.93,55.81,55.88,17100.0,55.82,55.93,55.81,55.88,17100.0
2014-07-17 14:15:00,55.86,55.93,55.79,55.81,18100.0,55.86,55.93,55.79,55.81,18100.0
2014-07-17 14:20:00,55.8,55.8,55.72,55.77,15700.0,55.8,55.8,55.72,55.77,15700.0
2014-07-17 14:25:00,55.75,55.77,55.69,55.7,34700.0,55.75,55.77,55.69,55.7,34700.0
2014-07-17 14:30:00,55.7,55.86,55.7,55.81,43800.0,55.7,55.86,55.7,55.81,43800.0
2014-07-17 14:35:00,55.81,55.91,55.8,55.91,17400.0,55.81,55.91,55.8,55.91,17400.0
2014-07-17 14:40:00,55.9,55.9,55.82,55.86,15900.0,55.9,55.9,55.82,55.86,15900.0
2014-07-17 14:45:00,55.85,55.87,55.8,55.8,12900.0,55.85,55.87,55.8,55.8,12900.0
2014-07-17 14:50:00,55.79,55.8,55.75,55.79,14600.0,55.79,55.8,55.75,55.79,14600.0
2014-07-17 14:55:00,55.79,55.89,55.79,55.85,16200.0,55.79,55.89,55.79,55.85,16200.0
2014-07-17 15:00:00,55.85,55.85,55.75,55.8,22900.0,55.85,55.85,55.75,55.8,22900.0
2014-07-17 15:05:00,55.8,55.8,55.74,55.75,20400.0,55.8,55.8,55.74,55.75,20400.0
2014-07-17 15:10:00,55.75,55.8,55.69,55.74,20500.0,55.75,55.8,55.69,55.74,20500.0
2014-07-17 15:15:00,55.74,55.74,55.59,55.59,15900.0,55.74,55.74,55.59,55.59,15900.0
2014-07-17 15:20:00,55.6,55.64,55.55,55.61,39600.0,55.6,55.64,55.55,55.61,39600.0
2014-07-17 15:25:00,55.6,55.65,55.5,55.53,27800.0,55.6,55.65,55.5,55.53,27800.0
2014-07-17 15:30:00,55.53,55.57,55.41,55.44,32600.0,55.53,55.57,55.41,55.44,32600.0
2014-07-17 15:35:00,55.44,55.5,55.38,55.43,37200.0,55.44,55.5,55.38,55.43,37200.0
2014-07-17 15:40:00,55.43,55.45,55.24,55.26,83100.0,55.43,55.45,55.24,55.26,83100.0
2014-07-17 15:45:00,55.27,55.38,55.21,55.36,93200.0,55.27,55.38,55.21,55.36,93200.0
2014-07-17 15:50:00,55.38,55.45,55.34,55.42,84000.0,55.38,55.45,55.34,55.42,84000.0
2014-07-17 15:55:00,55.41,55.51,55.38,55.42,88300.0,55.41,55.51,55.38,55.42,88300.0
2014-07-18 09:30:00,55.78,55.87,55.47,55.83,162600.0,55.78,55.87,55.47,55.83,162600.0
2014-07-18 09:35:00,55.87,56.29,55.77,56.09,42200.0,55.87,56.29,55.77,56.09,42200.0
2014-07-18 09:40:00,56.12,56.14,55.92,55.98,36000.0,56.12,56.14,55.92,55.98,36000.0
2014-07-18 09:45:00,55.94,56.08,55.91,56.06,14500.0,55.94,56.08,55.91,56.06,14500.0
2014-07-18 09:50:00,56.03,56.03,55.82,55.82,35100.0,56.03,56.03,55.82,55.82,35100.0
2014-07-18 09:55:00,55.85,55.95,55.84,55.94,29300.0,55.85,55.95,55.84,55.94,29300.0
2014-07-18 10:00:00,55.94,56.08,55.94,56.01,71400.0,55.94,56.08,55.94,56.01,71400.0
2014-07-18 10:05:00,56.01,56.12,56.01,56.07,57100.0,56.01,56.12,56.01,56.07,57100.0
2014-07-18 10:10:00,56.08,56.17,56.06,56.15,10800.0,56.08,56.17,56.06,56.15,10800.0
2014-07-18 10:15:00,56.16,56.16,56.06,56.13,9400.0,56.16,56.16,56.06,56.13,9400.0
2014-07-18 10:20:00,56.15,56.29,56.15,56.25,16700.0,56.15,56.29,56.15,56.25,16700.0
2014-07-18 10:25:00,56.25,56.35,56.2,56.35,16800.0,56.25,56.35,56.2,56.35,16800.0
2014-07-18 10:30:00,56.34,56.41,56.33,56.39,15300.0,56.34,56.41,56.33,56.39,15300.0
2014-07-18 10:35:00,56.39,56.48,56.39,56.47,14300.0,56.39,56.48,56.39,56.47,14300.0
2014-07-18 10:40:00,56.46,56.48,56.41,56.48,19500.0,56.46,56.48,56.41,56.48,19500.0
2014-07-18 10:45:00,56.48,56.6,56.48,56.56,18800.0,56.48,56.6,56.48,56.56,18800.0
2014-07-18 10:50:00,56.54,56.68,56.53,56.68,15300.0,56.54,56.68,56.53,56.68,15300.0
2014-07-18 10:55:00,56.67,56.74,56.67,56.73,19900.0,56.67,56.74,56.67,56.73,19900.0
2014-07-18 11:00:00,56.74,56.8,56.73,56.78,35200.0,56.74,56.8,56.73,56.78,35200.0
2014-07-18 11:05:00,56.78,56.86,56.7,56.73,32800.0,56.78,56.86,56.7,56.73,32800.0
2014-07-18 11:10:00,56.72,56.74,56.65,56.72,18500.0,56.72,56.74,56.65,56.72,18500.0
2014-07-18 11:15:00,56.71,56.95,56.71,56.89,44300.0,56.71,56.95,56.71,56.89,44300.0
2014-07-18 11:20:00,56.87,56.95,56.86,56.86,22800.0,56.87,56.95,56.86,56.86,22800.0
2014-07-18 11:25:00,56.85,56.93,56.85,56.87,26300.0,56.85,56.93,56.85,56.87,26300.0
2014-07-18 11:30:00,56.89,56.89,56.71,56.71,24400.0,56.89,56.89,56.71,56.71,24400.0
2014-07-18 11:35:00,56.7,56.82,56.7,56.8,18400.0,56.7,56.82,56.7,56.8,18400.0
2014-07-18 11:40:00,56.8,56.89,56.79,56.87,16100.0,56.8,56.89,56.79,56.87,16100.0
2014-07-18 11:45:00,56.9,56.97,56.86,56.95,17200.0,56.9,56.97,56.86,56.95,17200.0
2014-07-18 11:50:00,56.95,56.99,56.89,56.95,20300.0,56.95,56.99,56.89,56.95,20300.0
2014-07-18 11:55:00,56.94,56.97,56.94,56.95,13100.0,56.94,56.97,56.94,56.95,13100.0
2014-07-18 12:00:00,56.94,56.96,56.87,56.88,16400.0,56.94,56.96,56.87,56.88,16400.0
2014-07-18 12:05:00,56.87,56.92,56.87,56.88,9000.0,56.87,56.92,56.87,56.88,9000.0
2014-07-18 12:10:00,56.87,56.87,56.83,56.86,11700.0,56.87,56.87,56.83,56.86,11700.0
2014-07-18 12:15:00,56.86,56.87,56.84,56.86,8900.0,56.86,56.87,56.84,56.86,8900.0
2014-07-18 12:20:00,56.86,56.86,56.79,56.82,15700.0,56.86,56.86,56.79,56.82,15700.0
2014-07-18 12:25:00,56.83,56.84,56.74,56.75,12100.0,56.83,56.84,56.74,56.75,12100.0
2014-07-18 12:30:00,56.76,56.78,56.69,56.73,14100.0,56.76,56.78,56.69,56.73,14100.0
2014-07-18 12:35:00,56.73,56.79,56.72,56.75,14900.0,56.73,56.79,56.72,56.75,14900.0
2014-07-18 12:40:00,56.75,56.76,56.68,56.68,11600.0,56.75,56.76,56.68,56.68,11600.0
2014-07-18 12:45:00,56.7,56.75,56.69,56.74,12300.0,56.7,56.75,56.69,56.74,12300.0
2014-07-18 12:50:00,56.74,56.74,56.7,56.74,11000.0,56.74,56.74,56.7,56.74,11000.0
2014-07-18 12:55:00,56.74,56.76,56.71,56.73,18300.0,56.74,56.76,56.71,56.73,18300.0
2014-07-18 13:00:00,56.74,56.76,56.65,56.66,21500.0,56.74,56.76,56.65,56.66,21500.0
2014-07-18 13:05:00,56.66,56.68,56.62,56.66,6000.0,56.66,56.68,56.62,56.66,6000.0
2014-07-18 13:10:00,56.66,56.67,56.64,56.64,8800.0,56.66,56.67,56.64,56.64,8800.0
2014-07-18 13:15:00,56.64,56.77,56.64,56.72,21100.0,56.64,56.77,56.64,56.72,21100.0
2014-07-18 13:20:00,56.74,56.75,56.73,56.74,7600.0,56.74,56.75,56.73,56.74,7600.0
2014-07-18 13:25:00,56.75,56.76,56.75,56.75,11200.0,56.75,56.76,56.75,56.75,11200.0
2014-07-18 13:30:00,56.75,56.75,56.68,56.71,12500.0,56.75,56.75,56.68,56.71,12500.0
2014-07-18 13:35:00,56.71,56.78,56.71,56.76,9100.0,56.71,56.78,56.71,56.76,9100.0
2014-07-18 13:40:00,56.76,56.79,56.74,56.75,11900.0,56.76,56.79,56.74,56.75,11900.0
2014-07-18 13:45:00,56.76,56.81,56.76,56.8,13200.0,56.76,56.81,56.76,56.8,13200.0
2014-07-18 13:50:00,56.78,56.84,56.77,56.8,9400.0,56.78,56.84,56.77,56.8,9400.0
2014-07-18 13:55:00,56.82,56.83,56.78,56.79,9900.0,56.82,56.83,56.78,56.79,9900.0
2014-07-18 14:00:00,56.79,56.79,56.7,56.73,15600.0,56.79,56.79,56.7,56.73,15600.0
2014-07-18 14:05:00,56.72,56.74,56.71,56.71,12300.0,56.72,56.74,56.71,56.71,12300.0
2014-07-18 14:10:00,56.71,56.78,56.71,56.78,11500.0,56.71,56.78,56.71,56.78,11500.0
2014-07-18 14:15:00,56.77,56.79,56.76,56.78,26500.0,56.77,56.79,56.76,56.78,26500.0
2014-07-18 14:20:00,56.77,56.85,56.74,56.85,28500.0,56.77,56.85,56.74,56.85,28500.0
2014-07-18 14:25:00,56.85,56.89,56.84,56.87,9800.0,56.85,56.89,56.84,56.87,9800.0
2014-07-18 14:30:00,56.87,56.91,56.86,56.91,39500.0,56.87,56.91,56.86,56.91,39500.0
2014-07-18 14:35:00,56.9,56.92,56.86,56.91,10500.0,56.9,56.92,56.86,56.91,10500.0
2014-07-18 14:40:00,56.9,56.91,56.85,56.85,10100.0,56.9,56.91,56.85,56.85,10100.0
2014-07-18 14:45:00,56.85,56.9,56.82,56.86,15200.0,56.85,56.9,56.82,56.86,15200.0
2014-07-18 14:50:00,56.85,56.89,56.82,56.89,12600.0,56.85,56.89,56.82,56.89,12600.0
2014-07-18 14:55:00,56.89,56.93,56.89,56.91,13700.0,56.89,56.93,56.89,56.91,13700.0
2014-07-18 15:00:00,56.92,56.94,56.91,56.92,19900.0,56.92,56.94,56.91,56.92,19900.0
2014-07-18 15:05:00,56.92,57.07,56.92,57.07,46000.0,56.92,57.07,56.92,57.07,46000.0
2014-07-18 15:10:00,57.08,57.08,57.01,57.03,24700.0,57.08,57.08,57.01,57.03,24700.0
2014-07-18 15:15:00,57.02,57.09,57.02,57.09,27600.0,57.02,57.09,57.02,57.09,27600.0
2014-07-18 15:20:00,57.09,57.15,57.09,57.12,26300.0,57.09,57.15,57.09,57.12,26300.0
2014-07-18 15:25:00,57.12,57.2,57.12,57.16,31500.0,57.12,57.2,57.12,57.16,31500.0
2014-07-18 15:30:00,57.17,57.21,57.13,57.21,60800.0,57.17,57.21,57.13,57.21,60800.0
2014-07-18 15:35:00,57.21,57.23,57.15,57.16,59600.0,57.21,57.23,57.15,57.16,59600.0
2014-07-18 15:40:00,57.16,57.21,57.11,57.15,69500.0,57.16,57.21,57.11,57.15,69500.0
2014-07-18 15:45:00,57.15,57.27,57.15,57.27,127600.0,57.15,57.27,57.15,57.27,127600.0
2014-07-18 15:50:00,57.27,57.37,57.26,57.36,173400.0,57.27,57.37,57.26,57.36,173400.0
2014-07-18 15:55:00,57.36,57.39,57.32,57.36,159100.0,57.36,57.39,57.32,57.36,159100.0
2014-07-21 09:30:00,56.91,57.2,56.68,56.81,52900.0,56.91,57.2,56.68,56.81,52900.0
2014-07-21 09:35:00,56.81,56.83,56.72,56.76,34000.0,56.81,56.83,56.72,56.76,34000.0
2014-07-21 09:40:00,56.78,56.78,56.43,56.57,39700.0,56.78,56.78,56.43,56.57,39700.0
2014-07-21 09:45:00,56.57,56.76,56.51,56.62,45400.0,56.57,56.76,56.51,56.62,45400.0
2014-07-21 09:50:00,56.61,56.78,56.59,56.77,40400.0,56.61,56.78,56.59,56.77,40400.0
2014-07-21 09:55:00,56.77,56.77,56.47,56.48,52500.0,56.77,56.77,56.47,56.48,52500.0
2014-07-21 10:00:00,56.47,56.49,56.21,56.28,39700.0,56.47,56.49,56.21,56.28,39700.0
2014-07-21 10:05:00,56.27,56.41,56.24,56.26,32600.0,56.27,56.41,56.24,56.26,32600.0
2014-07-21 10:10:00,56.26,56.37,56.23,56.34,25100.0,56.26,56.37,56.23,56.34,25100.0
2014-07-21 10:15:00,56.34,56.44,56.34,56.4,28100.0,56.34,56.44,56.34,56.4,28100.0
2014-07-21 10:20:00,56.4,56.42,56.29,56.3,82000.0,56.4,56.42,56.29,56.3,82000.0
2014-07-21 10:25:00,56.3,56.36,56.29,56.35,13800.0,56.3,56.36,56.29,56.35,13800.0
2014-07-21 10:30:00,56.34,56.35,56.27,56.29,15100.0,56.34,56.35,56.27,56.29,15100.0
2014-07-21 10:35:00,56.31,56.32,56.0,56.03,73300.0,56.31,56.32,56.0,56.03,73300.0
2014-07-21 10:40:00,56.02,56.1,55.95,56.1,26100.0,56.02,56.1,55.95,56.1,26100.0
2014-07-21 10:45:00,56.07,56.15,56.05,56.12,35100.0,56.07,56.15,56.05,56.12,35100.0
2014-07-21 10:50:00,56.13,56.24,56.13,56.24,12500.0,56.13,56.24,56.13,56.24,12500.0
2014-07-21 10:55:00,56.24,56.28,56.23,56.27,12400.0,56.24,56.28,56.23,56.27,12400.0
2014-07-21 11:00:00,56.25,56.37,56.21,56.37,17600.0,56.25,56.37,56.21,56.37,17600.0
2014-07-21 11:05:00,56.36,56.38,56.33,56.34,9900.0,56.36,56.38,56.33,56.34,9900.0
2014-07-21 11:10:00,56.34,56.34,56.24,56.3,37800.0,56.34,56.34,56.24,56.3,37800.0
2014-07-21 11:15:00,56.3,56.37,56.29,56.34,10800.0,56.3,56.37,56.29,56.34,10800.0
2014-07-21 11:20:00,56.35,56.44,56.34,56.39,7500.0,56.35,56.44,56.34,56.39,7500.0
2014-07-21 11:25:00,56.39,56.44,56.36,56.42,4900.0,56.39,56.44,56.36,56.42,4900.0
2014-07-21 11:30:00,56.42,56.45,56.38,56.39,15800.0,56.42,56.45,56.38,56.39,15800.0
2014-07-21 11:35:00,56.41,56.41,56.38,56.4,13800.0,56.41,56.41,56.38,56.4,13800.0
2014-07-21 11:40:00,56.4,56.48,56.38,56.38,7400.0,56.4,56.48,56.38,56.38,7400.0
2014-07-21 11:45:00,56.4,56.41,56.15,56.15,62400.0,56.4,56.41,56.15,56.15,62400.0
2014-07-21 11:50:00,56.15,56.21,56.14,56.15,10900.0,56.15,56.21,56.14,56.15,10900.0
2014-07-21 11:55:00,56.16,56.23,56.14,56.22,6200.0,56.16,56.23,56.14,56.22,6200.0
2014-07-21 12:00:00,56.22,56.22,56.16,56.22,9600.0,56.22,56.22,56.16,56.22,9600.0
2014-07-21 12:05:00,56.22,56.25,56.2,56.23,11500.0,56.22,56.25,56.2,56.23,11500.0
2014-07-21 12:10:00,56.23,56.24,56.2,56.22,8800.0,56.23,56.24,56.2,56.22,8800.0
2014-07-21 12:15:00,56.23,56.25,56.2,56.23,6500.0,56.23,56.25,56.2,56.23,6500.0
2014-07-21 12:20:00,56.23,56.26,56.21,56.21,2200.0,56.23,56.26,56.21,56.21,2200.0
2014-07-21 12:25:00,56.2,56.25,56.2,56.2,19400.0,56.2,56.25,56.2,56.2,19400.0
2014-07-21 12:30:00,56.19,56.26,56.19,56.26,3300.0,56.19,56.26,56.19,56.26,3300.0
2014-07-21 12:35:00,56.27,56.27,56.21,56.21,4600.0,56.27,56.27,56.21,56.21,4600.0
2014-07-21 12:40:00,56.2,56.21,56.2,56.21,6500.0,56.2,56.21,56.2,56.21,6500.0
2014-07-21 12:45:00,56.21,56.22,56.2,56.22,13200.0,56.21,56.22,56.2,56.22,13200.0
2014-07-21 12:50:00,56.21,56.21,56.19,56.19,2900.0,56.21,56.21,56.19,56.19,2900.0
2014-07-21 12:55:00,56.19,56.2,56.13,56.13,4000.0,56.19,56.2,56.13,56.13,4000.0
2014-07-21 13:00:00,56.13,56.17,56.11,56.17,12300.0,56.13,56.17,56.11,56.17,12300.0
2014-07-21 13:05:00,56.18,56.27,56.18,56.27,8700.0,56.18,56.27,56.18,56.27,8700.0
2014-07-21 13:10:00,56.27,56.29,56.25,56.27,7100.0,56.27,56.29,56.25,56.27,7100.0
2014-07-21 13:15:00,56.26,56.27,56.24,56.26,7700.0,56.26,56.27,56.24,56.26,7700.0
2014-07-21 13:20:00,56.28,56.33,56.28,56.29,8400.0,56.28,56.33,56.28,56.29,8400.0
2014-07-21 13:25:00,56.29,56.36,56.29,56.36,9100.0,56.29,56.36,56.29,56.36,9100.0
2014-07-21 13:30:00,56.37,56.37,56.28,56.28,16200.0,56.37,56.37,56.28,56.28,16200.0
2014-07-21 13:35:00,56.29,56.29,56.21,56.24,8800.0,56.29,56.29,56.21,56.24,8800.0
2014-07-21 13:40:00,56.23,56.31,56.23,56.31,11700.0,56.23,56.31,56.23,56.31,11700.0
2014-07-21 13:45:00,56.33,56.37,56.3,56.36,15600.0,56.33,56.37,56.3,56.36,15600.0
2014-07-21 13:50:00,56.37,56.39,56.31,56.32,8800.0,56.37,56.39,56.31,56.32,8800.0
2014-07-21 13:55:00,56.33,56.37,56.33,56.36,8200.0,56.33,56.37,56.33,56.36,8200.0
2014-07-21 14:00:00,56.36,56.42,56.36,56.4,7300.0,56.36,56.42,56.36,56.4,7300.0
2014-07-21 14:05:00,56.4,56.43,56.4,56.43,6700.0,56.4,56.43,56.4,56.43,6700.0
2014-07-21 14:10:00,56.43,56.44,56.4,56.41,8600.0,56.43,56.44,56.4,56.41,8600.0
2014-07-21 14:15:00,56.41,56.42,56.34,56.36,11700.0,56.41,56.42,56.34,56.36,11700.0
2014-07-21 14:20:00,56.36,56.39,56.33,56.35,10800.0,56.36,56.39,56.33,56.35,10800.0
2014-07-21 14:25:00,56.35,56.35,56.27,56.29,10400.0,56.35,56.35,56.27,56.29,10400.0
2014-07-21 14:30:00,56.28,56.35,56.28,56.28,6900.0,56.28,56.35,56.28,56.28,6900.0
2014-07-21 14:35:00,56.27,56.3,56.27,56.3,4500.0,56.27,56.3,56.27,56.3,4500.0
2014-07-21 14:40:00,56.3,56.3,56.26,56.28,9300.0,56.3,56.3,56.26,56.28,9300.0
2014-07-21 14:45:00,56.28,56.28,56.23,56.23,8700.0,56.28,56.28,56.23,56.23,8700.0
2014-07-21 14:50:00,56.22,56.3,56.22,56.28,8500.0,56.22,56.3,56.22,56.28,8500.0
2014-07-21 14:55:00,56.28,56.28,56.16,56.19,28400.0,56.28,56.28,56.16,56.19,28400.0
2014-07-21 15:00:00,56.19,56.21,56.14,56.14,24100.0,56.19,56.21,56.14,56.14,24100.0
2014-07-21 15:05:00,56.14,56.17,56.07,56.09,35200.0,56.14,56.17,56.07,56.09,35200.0
2014-07-21 15:10:00,56.09,56.14,56.04,56.12,29700.0,56.09,56.14,56.04,56.12,29700.0
2014-07-21 15:15:00,56.12,56.13,56.08,56.08,13400.0,56.12,56.13,56.08,56.08,13400.0
2014-07-21 15:20:00,56.08,56.14,56.08,56.14,11700.0,56.08,56.14,56.08,56.14,11700.0
2014-07-21 15:25:00,56.14,56.21,56.11,56.21,34600.0,56.14,56.21,56.11,56.21,34600.0
2014-07-21 15:30:00,56.2,56.22,56.2,56.22,14900.0,56.2,56.22,56.2,56.22,14900.0
2014-07-21 15:35:00,56.21,56.22,56.18,56.19,16100.0,56.21,56.22,56.18,56.19,16100.0
2014-07-21 15:40:00,56.18,56.25,56.17,56.24,30000.0,56.18,56.25,56.17,56.24,30000.0
2014-07-21 15:45:00,56.24,56.26,56.22,56.24,32700.0,56.24,56.26,56.22,56.24,32700.0
2014-07-21 15:50:00,56.23,56.27,56.21,56.24,34400.0,56.23,56.27,56.21,56.24,34400.0
2014-07-21 15:55:00,56.24,56.24,56.17,56.21,59900.0,56.24,56.24,56.17,56.21,59900.0
2014-07-22 09:30:00,56.34,56.55,56.34,56.46,13700.0,56.34,56.55,56.34,56.46,13700.0
2014-07-22 09:35:00,56.49,56.83,56.49,56.78,15800.0,56.49,56.83,56.49,56.78,15800.0
2014-07-22 09:40:00,56.83,56.83,56.54,56.65,12900.0,56.83,56.83,56.54,56.65,12900.0
2014-07-22 09:45:00,56.64,56.83,56.61,56.83,4300.0,56.64,56.83,56.61,56.83,4300.0
2014-07-22 09:50:00,56.86,56.93,56.77,56.77,44500.0,56.86,56.93,56.77,56.77,44500.0
2014-07-22 09:55:00,56.8,56.81,56.57,56.75,50800.0,56.8,56.81,56.57,56.75,50800.0
2014-07-22 10:00:00,56.71,56.75,56.69,56.71,44000.0,56.71,56.75,56.69,56.71,44000.0
2014-07-22 10:05:00,56.71,56.8,56.71,56.75,11800.0,56.71,56.8,56.71,56.75,11800.0
2014-07-22 10:10:00,56.77,56.79,56.69,56.69,25500.0,56.77,56.79,56.69,56.69,25500.0
2014-07-22 10:15:00,56.69,56.79,56.69,56.72,13800.0,56.69,56.79,56.69,56.72,13800.0
2014-07-22 10:20:00,56.73,56.76,56.67,56.76,13900.0,56.73,56.76,56.67,56.76,13900.0
2014-07-22 10:25:00,56.76,56.77,56.69,56.69,20000.0,56.76,56.77,56.69,56.69,20000.0
2014-07-22 10:30:00,56.71,56.73,56.66,56.66,3600.0,56.71,56.73,56.66,56.66,3600.0
2014-07-22 10:35:00,56.66,56.71,56.61,56.63,11700.0,56.66,56.71,56.61,56.63,11700.0
2014-07-22 10:40:00,56.64,56.69,56.64,56.67,3000.0,56.64,56.69,56.64,56.67,3000.0
2014-07-22 10:45:00,56.68,56.77,56.64,56.76,8100.0,56.68,56.77,56.64,56.76,8100.0
2014-07-22 10:50:00,56.75,56.75,56.68,56.69,29100.0,56.75,56.75,56.68,56.69,29100.0
2014-07-22 10:55:00,56.7,56.76,56.67,56.67,72000.0,56.7,56.76,56.67,56.67,72000.0
2014-07-22 11:00:00,56.68,56.7,56.65,56.7,24500.0,56.68,56.7,56.65,56.7,24500.0
2014-07-22 11:05:00,56.7,56.79,56.68,56.74,31500.0,56.7,56.79,56.68,56.74,31500.0
2014-07-22 11:10:00,56.74,56.76,56.7,56.75,10700.0,56.74,56.76,56.7,56.75,10700.0
2014-07-22 11:15:00,56.73,56.77,56.73,56.76,8700.0,56.73,56.77,56.73,56.76,8700.0
2014-07-22 11:20:00,56.77,56.77,56.71,56.71,9800.0,56.77,56.77,56.71,56.71,9800.0
2014-07-22 11:25:00,56.71,56.72,56.68,56.69,25300.0,56.71,56.72,56.68,56.69,25300.0
2014-07-22 11:30:00,56.69,56.73,56.69,56.73,12200.0,56.69,56.73,56.69,56.73,12200.0
2014-07-22 11:35:00,56.72,56.72,56.68,56.68,5400.0,56.72,56.72,56.68,56.68,5400.0
2014-07-22 11:40:00,56.69,56.75,56.69,56.74,6100.0,56.69,56.75,56.69,56.74,6100.0
2014-07-22 11:45:00,56.74,56.75,56.72,56.72,2700.0,56.74,56.75,56.72,56.72,2700.0
2014-07-22 11:50:00,56.73,56.77,56.73,56.75,4500.0,56.73,56.77,56.73,56.75,4500.0
2014-07-22 11:55:00,56.75,56.78,56.73,56.73,3700.0,56.75,56.78,56.73,56.73,3700.0
2014-07-22 12:00:00,56.73,56.76,56.72,56.75,5300.0,56.73,56.76,56.72,56.75,5300.0
2014-07-22 12:05:00,56.76,56.77,56.73,56.75,5600.0,56.76,56.77,56.73,56.75,5600.0
2014-07-22 12:10:00,56.75,56.77,56.69,56.72,8700.0,56.75,56.77,56.69,56.72,8700.0
2014-07-22 12:15:00,56.72,56.72,56.7,56.71,4200.0,56.72,56.72,56.7,56.71,4200.0
2014-07-22 12:20:00,56.72,56.74,56.7,56.7,10900.0,56.72,56.74,56.7,56.7,10900.0
2014-07-22 12:25:00,56.7,56.75,56.7,56.71,8000.0,56.7,56.75,56.7,56.71,8000.0
2014-07-22 12:30:00,56.72,56.73,56.7,56.7,5700.0,56.72,56.73,56.7,56.7,5700.0
2014-07-22 12:35:00,56.7,56.71,56.66,56.67,6800.0,56.7,56.71,56.66,56.67,6800.0
2014-07-22 12:40:00,56.68,56.7,56.66,56.67,5400.0,56.68,56.7,56.66,56.67,5400.0
2014-07-22 12:45:00,56.66,56.68,56.65,56.68,1800.0,56.66,56.68,56.65,56.68,1800.0
2014-07-22 12:50:00,56.68,56.68,56.65,56.65,3300.0,56.68,56.68,56.65,56.65,3300.0
2014-07-22 12:55:00,56.63,56.66,56.63,56.64,2500.0,56.63,56.66,56.63,56.64,2500.0
2014-07-22 13:00:00,56.64,56.69,56.64,56.66,6100.0,56.64,56.69,56.64,56.66,6100.0
2014-07-22 13:05:00,56.65,56.66,56.63,56.66,3400.0,56.65,56.66,56.63,56.66,3400.0
2014-07-22 13:10:00,56.65,56.7,56.65,56.7,4400.0,56.65,56.7,56.65,56.7,4400.0
2014-07-22 13:15:00,56.7,56.73,56.7,56.7,3600.0,56.7,56.73,56.7,56.7,3600.0
2014-07-22 13:20:00,56.69,56.7,56.68,56.69,7000.0,56.69,56.7,56.68,56.69,7000.0
2014-07-22 13:25:00,56.7,56.71,56.67,56.69,8900.0,56.7,56.71,56.67,56.69,8900.0
2014-07-22 13:30:00,56.69,56.69,56.65,56.65,3400.0,56.69,56.69,56.65,56.65,3400.0
2014-07-22 13:35:00,56.65,56.66,56.63,56.63,5400.0,56.65,56.66,56.63,56.63,5400.0
2014-07-22 13:40:00,56.63,56.63,56.59,56.59,4900.0,56.63,56.63,56.59,56.59,4900.0
2014-07-22 13:45:00,56.58,56.61,56.55,56.61,5700.0,56.58,56.61,56.55,56.61,5700.0
2014-07-22 13:50:00,56.62,56.62,56.57,56.6,3500.0,56.62,56.62,56.57,56.6,3500.0
2014-07-22 13:55:00,56.59,56.66,56.58,56.66,10700.0,56.59,56.66,56.58,56.66,10700.0
2014-07-22 14:00:00,56.66,56.67,56.64,56.66,5000.0,56.66,56.67,56.64,56.66,5000.0
2014-07-22 14:05:00,56.67,56.69,56.64,56.66,9600.0,56.67,56.69,56.64,56.66,9600.0
2014-07-22 14:10:00,56.65,56.65,56.61,56.61,4100.0,56.65,56.65,56.61,56.61,4100.0
2014-07-22 14:15:00,56.61,56.64,56.61,56.61,4200.0,56.61,56.64,56.61,56.61,4200.0
2014-07-22 14:20:00,56.6,56.62,56.56,56.62,7600.0,56.6,56.62,56.56,56.62,7600.0
2014-07-22 14:25:00,56.62,56.65,56.62,56.62,4500.0,56.62,56.65,56.62,56.62,4500.0
2014-07-22 14:30:00,56.6,56.6,56.57,56.58,5700.0,56.6,56.6,56.57,56.58,5700.0
2014-07-22 14:35:00,56.57,56.62,56.55,56.57,6700.0,56.57,56.62,56.55,56.57,6700.0
2014-07-22 14:40:00,56.57,56.57,56.45,56.45,5800.0,56.57,56.57,56.45,56.45,5800.0
2014-07-22 14:45:00,56.44,56.44,56.38,56.41,7900.0,56.44,56.44,56.38,56.41,7900.0
2014-07-22 14:50:00,56.41,56.42,56.38,56.42,7200.0,56.41,56.42,56.38,56.42,7200.0
2014-07-22 14:55:00,56.42,56.48,56.42,56.47,8300.0,56.42,56.48,56.42,56.47,8300.0
2014-07-22 15:00:00,56.46,56.51,56.44,56.5,21000.0,56.46,56.51,56.44,56.5,21000.0
2014-07-22 15:05:00,56.5,56.53,56.41,56.43,27900.0,56.5,56.53,56.41,56.43,27900.0
2014-07-22 15:10:00,56.43,56.46,56.39,56.4,15300.0,56.43,56.46,56.39,56.4,15300.0
2014-07-22 15:15:00,56.41,56.46,56.4,56.42,60400.0,56.41,56.46,56.4,56.42,60400.0
2014-07-22 15:20:00,56.4,56.45,56.4,56.41,37900.0,56.4,56.45,56.4,56.41,37900.0
2014-07-22 15:25:00,56.41,56.46,56.4,56.43,47300.0,56.41,56.46,56.4,56.43,47300.0
2014-07-22 15:30:00,56.43,56.47,56.4,56.45,73400.0,56.43,56.47,56.4,56.45,73400.0
2014-07-22 15:35:00,56.45,56.46,56.4,56.43,78900.0,56.45,56.46,56.4,56.43,78900.0
2014-07-22 15:40:00,56.43,56.44,56.4,56.43,82200.0,56.43,56.44,56.4,56.43,82200.0
2014-07-22 15:45:00,56.42,56.45,56.4,56.42,128700.0,56.42,56.45,56.4,56.42,128700.0
2014-07-22 15:50:00,56.42,56.46,56.41,56.41,101700.0,56.42,56.46,56.41,56.41,101700.0
2014-07-22 15:55:00,56.41,56.42,56.37,56.39,133300.0,56.41,56.42,56.37,56.39,133300.0
2014-07-23 09:30:00,56.77,56.81,56.5,56.78,90000.0,56.77,56.81,56.5,56.78,90000.0
2014-07-23 09:35:00,56.76,56.84,56.7,56.8,123000.0,56.76,56.84,56.7,56.8,123000.0
2014-07-23 09:40:00,56.8,56.86,56.58,56.66,59600.0,56.8,56.86,56.58,56.66,59600.0
2014-07-23 09:45:00,56.62,56.87,56.55,56.8,74800.0,56.62,56.87,56.55,56.8,74800.0
2014-07-23 09:50:00,56.8,56.85,56.76,56.8,48700.0,56.8,56.85,56.76,56.8,48700.0
2014-07-23 09:55:00,56.79,56.79,56.64,56.7,23100.0,56.79,56.79,56.64,56.7,23100.0
2014-07-23 10:00:00,56.68,56.76,56.66,56.69,12900.0,56.68,56.76,56.66,56.69,12900.0
2014-07-23 10:05:00,56.7,56.75,56.62,56.72,16000.0,56.7,56.75,56.62,56.72,16000.0
2014-07-23 10:10:00,56.7,56.7,56.63,56.66,9000.0,56.7,56.7,56.63,56.66,9000.0
2014-07-23 10:15:00,56.68,56.74,56.63,56.68,30400.0,56.68,56.74,56.63,56.68,30400.0
2014-07-23 10:20:00,56.67,56.68,56.53,56.53,19800.0,56.67,56.68,56.53,56.53,19800.0
2014-07-23 10:25:00,56.53,56.58,56.49,56.52,54400.0,56.53,56.58,56.49,56.52,54400.0
2014-07-23 10:30:00,56.53,56.59,56.5,56.5,17800.0,56.53,56.59,56.5,56.5,17800.0
2014-07-23 10:35:00,56.52,56.58,56.49,56.58,34400.0,56.52,56.58,56.49,56.58,34400.0
2014-07-23 10:40:00,56.58,56.63,56.52,56.53,27000.0,56.58,56.63,56.52,56.53,27000.0
2014-07-23 10:45:00,56.54,56.6,56.51,56.54,12700.0,56.54,56.6,56.51,56.54,12700.0
2014-07-23 10:50:00,56.55,56.55,56.48,56.48,13500.0,56.55,56.55,56.48,56.48,13500.0
2014-07-23 10:55:00,56.49,56.5,56.45,56.47,19500.0,56.49,56.5,56.45,56.47,19500.0
2014-07-23 11:00:00,56.46,56.48,56.42,56.43,20800.0,56.46,56.48,56.42,56.43,20800.0
2014-07-23 11:05:00,56.43,56.43,56.39,56.41,18900.0,56.43,56.43,56.39,56.41,18900.0
2014-07-23 11:10:00,56.41,56.42,56.38,56.38,3800.0,56.41,56.42,56.38,56.38,3800.0
2014-07-23 11:15:00,56.42,56.43,56.37,56.38,16800.0,56.42,56.43,56.37,56.38,16800.0
2014-07-23 11:20:00,56.38,56.42,56.37,56.4,15500.0,56.38,56.42,56.37,56.4,15500.0
2014-07-23 11:25:00,56.41,56.42,56.36,56.36,7600.0,56.41,56.42,56.36,56.36,7600.0
2014-07-23 11:30:00,56.35,56.43,56.35,56.42,26800.0,56.35,56.43,56.35,56.42,26800.0
2014-07-23 11:35:00,56.42,56.43,56.36,56.38,9200.0,56.42,56.43,56.36,56.38,9200.0
2014-07-23 11:40:00,56.38,56.38,56.34,56.38,4500.0,56.38,56.38,56.34,56.38,4500.0
2014-07-23 11:45:00,56.37,56.37,56.29,56.33,7400.0,56.37,56.37,56.29,56.33,7400.0
2014-07-23 11:50:00,56.33,56.35,56.32,56.33,6500.0,56.33,56.35,56.32,56.33,6500.0
2014-07-23 11:55:00,56.32,56.32,56.24,56.27,16600.0,56.32,56.32,56.24,56.27,16600.0
2014-07-23 12:00:00,56.3,56.36,56.3,56.34,11700.0,56.3,56.36,56.3,56.34,11700.0
2014-07-23 12:05:00,56.33,56.33,56.28,56.3,6100.0,56.33,56.33,56.28,56.3,6100.0
2014-07-23 12:10:00,56.28,56.3,56.25,56.26,14100.0,56.28,56.3,56.25,56.26,14100.0
2014-07-23 12:15:00,56.25,56.27,56.23,56.26,19700.0,56.25,56.27,56.23,56.26,19700.0
2014-07-23 12:20:00,56.26,56.29,56.25,56.28,6200.0,56.26,56.29,56.25,56.28,6200.0
2014-07-23 12:25:00,56.27,56.27,56.19,56.19,4500.0,56.27,56.27,56.19,56.19,4500.0
2014-07-23 12:30:00,56.19,56.19,56.07,56.08,16100.0,56.19,56.19,56.07,56.08,16100.0
2014-07-23 12:35:00,56.09,56.09,56.0,56.03,30900.0,56.09,56.09,56.0,56.03,30900.0
2014-07-23 12:40:00,56.05,56.05,56.0,56.01,5600.0,56.05,56.05,56.0,56.01,5600.0
2014-07-23 12:45:00,56.01,56.03,56.0,56.01,7400.0,56.01,56.03,56.0,56.01,7400.0
2014-07-23 12:50:00,56.01,56.02,55.99,56.0,20700.0,56.01,56.02,55.99,56.0,20700.0
2014-07-23 12:55:00,55.99,56.05,55.99,56.02,13100.0,55.99,56.05,55.99,56.02,13100.0
2014-07-23 13:00:00,56.03,56.03,55.98,55.99,10000.0,56.03,56.03,55.98,55.99,10000.0
2014-07-23 13:05:00,56.0,56.02,55.98,56.02,14800.0,56.0,56.02,55.98,56.02,14800.0
2014-07-23 13:10:00,56.01,56.05,56.0,56.03,50700.0,56.01,56.05,56.0,56.03,50700.0
2014-07-23 13:15:00,56.03,56.04,56.03,56.04,3800.0,56.03,56.04,56.03,56.04,3800.0
2014-07-23 13:20:00,56.04,56.05,55.97,55.99,17200.0,56.04,56.05,55.97,55.99,17200.0
2014-07-23 13:25:00,55.98,55.98,55.91,55.91,14500.0,55.98,55.98,55.91,55.91,14500.0
2014-07-23 13:30:00,55.91,55.98,55.91,55.96,6100.0,55.91,55.98,55.91,55.96,6100.0
2014-07-23 13:35:00,55.96,55.99,55.94,55.98,5600.0,55.96,55.99,55.94,55.98,5600.0
2014-07-23 13:40:00,55.99,56.12,55.98,56.12,26500.0,55.99,56.12,55.98,56.12,26500.0
2014-07-23 13:45:00,56.12,56.12,56.08,56.09,15200.0,56.12,56.12,56.08,56.09,15200.0
2014-07-23 13:50:00,56.09,56.09,56.04,56.07,13600.0,56.09,56.09,56.04,56.07,13600.0
2014-07-23 13:55:00,56.08,56.11,56.05,56.11,20700.0,56.08,56.11,56.05,56.11,20700.0
2014-07-23 14:00:00,56.11,56.12,56.06,56.06,20000.0,56.11,56.12,56.06,56.06,20000.0
2014-07-23 14:05:00,56.06,56.08,56.04,56.06,15100.0,56.06,56.08,56.04,56.06,15100.0
2014-07-23 14:10:00,56.05,56.09,56.05,56.08,20300.0,56.05,56.09,56.05,56.08,20300.0
2014-07-23 14:15:00,56.08,56.08,56.05,56.06,5400.0,56.08,56.08,56.05,56.06,5400.0
2014-07-23 14:20:00,56.06,56.08,56.04,56.05,12300.0,56.06,56.08,56.04,56.05,12300.0
2014-07-23 14:25:00,56.05,56.05,56.01,56.04,13300.0,56.05,56.05,56.01,56.04,13300.0
2014-07-23 14:30:00,56.03,56.08,56.02,56.05,22500.0,56.03,56.08,56.02,56.05,22500.0
2014-07-23 14:35:00,56.05,56.05,56.02,56.05,13000.0,56.05,56.05,56.02,56.05,13000.0
2014-07-23 14:40:00,56.05,56.06,56.01,56.01,14100.0,56.05,56.06,56.01,56.01,14100.0
2014-07-23 14:45:00,56.01,56.07,56.01,56.05,18000.0,56.01,56.07,56.01,56.05,18000.0
2014-07-23 14:50:00,56.06,56.07,56.04,56.05,4900.0,56.06,56.07,56.04,56.05,4900.0
2014-07-23 14:55:00,56.05,56.05,56.0,56.0,16800.0,56.05,56.05,56.0,56.0,16800.0
2014-07-23 15:00:00,56.0,56.01,55.97,55.99,16300.0,56.0,56.01,55.97,55.99,16300.0
2014-07-23 15:05:00,55.99,56.0,55.96,55.98,13200.0,55.99,56.0,55.96,55.98,13200.0
2014-07-23 15:10:00,55.99,56.01,55.97,55.97,18100.0,55.99,56.01,55.97,55.97,18100.0
2014-07-23 15:15:00,55.98,56.01,55.96,56.0,17600.0,55.98,56.01,55.96,56.0,17600.0
2014-07-23 15:20:00,56.0,56.01,55.99,55.99,16100.0,56.0,56.01,55.99,55.99,16100.0
2014-07-23 15:25:00,56.0,56.02,55.97,56.01,29200.0,56.0,56.02,55.97,56.01,29200.0
2014-07-23 15:30:00,56.0,56.01,55.98,55.98,21900.0,56.0,56.01,55.98,55.98,21900.0
2014-07-23 15:35:00,55.98,55.98,55.93,55.96,20500.0,55.98,55.98,55.93,55.96,20500.0
2014-07-23 15:40:00,55.97,56.01,55.96,55.96,25800.0,55.97,56.01,55.96,55.96,25800.0
2014-07-23 15:45:00,55.96,55.98,55.91,55.91,42000.0,55.96,55.98,55.91,55.91,42000.0
2014-07-23 15:50:00,55.93,55.93,55.88,55.88,55200.0,55.93,55.93,55.88,55.88,55200.0
2014-07-23 15:55:00,55.89,55.9,55.85,55.89,122400.0,55.89,55.9,55.85,55.89,122400.0
2014-07-24 09:30:00,56.12,56.38,56.12,56.21,25200.0,56.12,56.38,56.12,56.21,25200.0
2014-07-24 09:35:00,56.26,56.4,56.17,56.4,11500.0,56.26,56.4,56.17,56.4,11500.0
2014-07-24 09:40:00,56.4,56.47,56.16,56.21,17000.0,56.4,56.47,56.16,56.21,17000.0
2014-07-24 09:45:00,56.19,56.28,56.14,56.26,7800.0,56.19,56.28,56.14,56.26,7800.0
2014-07-24 09:50:00,56.3,56.32,56.11,56.14,10300.0,56.3,56.32,56.11,56.14,10300.0
2014-07-24 09:55:00,56.12,56.15,56.06,56.1,4400.0,56.12,56.15,56.06,56.1,4400.0
2014-07-24 10:00:00,56.11,56.11,55.98,56.03,14000.0,56.11,56.11,55.98,56.03,14000.0
2014-07-24 10:05:00,56.0,56.11,55.96,56.09,8400.0,56.0,56.11,55.96,56.09,8400.0
2014-07-24 10:10:00,56.08,56.12,56.03,56.11,8200.0,56.08,56.12,56.03,56.11,8200.0
2014-07-24 10:15:00,56.08,56.14,55.96,56.05,8700.0,56.08,56.14,55.96,56.05,8700.0
2014-07-24 10:20:00,56.04,56.12,55.98,56.11,11600.0,56.04,56.12,55.98,56.11,11600.0
2014-07-24 10:25:00,56.12,56.18,56.04,56.18,65100.0,56.12,56.18,56.04,56.18,65100.0
2014-07-24 10:30:00,56.18,56.2,56.08,56.11,38500.0,56.18,56.2,56.08,56.11,38500.0
2014-07-24 10:35:00,56.12,56.16,56.08,56.08,13400.0,56.12,56.16,56.08,56.08,13400.0
2014-07-24 10:40:00,56.07,56.18,56.07,56.17,9200.0,56.07,56.18,56.07,56.17,9200.0
2014-07-24 10:45:00,56.17,56.17,56.12,56.13,5800.0,56.17,56.17,56.12,56.13,5800.0
2014-07-24 10:50:00,56.14,56.21,56.1,56.15,40500.0,56.14,56.21,56.1,56.15,40500.0
2014-07-24 10:55:00,56.12,56.15,56.1,56.14,10900.0,56.12,56.15,56.1,56.14,10900.0
2014-07-24 11:00:00,56.14,56.28,56.13,56.23,10500.0,56.14,56.28,56.13,56.23,10500.0
2014-07-24 11:05:00,56.23,56.25,56.21,56.25,17400.0,56.23,56.25,56.21,56.25,17400.0
2014-07-24 11:10:00,56.24,56.25,56.14,56.14,27400.0,56.24,56.25,56.14,56.14,27400.0
2014-07-24 11:15:00,56.15,56.16,56.13,56.14,13700.0,56.15,56.16,56.13,56.14,13700.0
2014-07-24 11:20:00,56.15,56.15,56.08,56.1,15700.0,56.15,56.15,56.08,56.1,15700.0
2014-07-24 11:25:00,56.1,56.13,56.05,56.1,30500.0,56.1,56.13,56.05,56.1,30500.0
2014-07-24 11:30:00,56.1,56.1,56.02,56.09,75800.0,56.1,56.1,56.02,56.09,75800.0
2014-07-24 11:35:00,56.12,56.12,56.04,56.04,86700.0,56.12,56.12,56.04,56.04,86700.0
2014-07-24 11:40:00,56.06,56.07,55.99,55.99,23800.0,56.06,56.07,55.99,55.99,23800.0
2014-07-24 11:45:00,55.99,56.02,55.98,56.01,8900.0,55.99,56.02,55.98,56.01,8900.0
2014-07-24 11:50:00,56.02,56.02,55.96,55.96,9500.0,56.02,56.02,55.96,55.96,9500.0
2014-07-24 11:55:00,56.0,56.05,55.99,56.02,11300.0,56.0,56.05,55.99,56.02,11300.0
2014-07-24 12:00:00,56.03,56.04,56.01,56.03,9400.0,56.03,56.04,56.01,56.03,9400.0
2014-07-24 12:05:00,56.03,56.04,55.99,56.03,23900.0,56.03,56.04,55.99,56.03,23900.0
2014-07-24 12:10:00,56.02,56.03,55.99,56.02,11400.0,56.02,56.03,55.99,56.02,11400.0
2014-07-24 12:15:00,56.02,56.03,56.0,56.03,10100.0,56.02,56.03,56.0,56.03,10100.0
2014-07-24 12:20:00,56.03,56.04,56.0,56.01,7200.0,56.03,56.04,56.0,56.01,7200.0
2014-07-24 12:25:00,56.02,56.03,56.0,56.01,14100.0,56.02,56.03,56.0,56.01,14100.0
2014-07-24 12:30:00,56.01,56.03,56.0,56.02,11000.0,56.01,56.03,56.0,56.02,11000.0
2014-07-24 12:35:00,56.02,56.03,55.96,56.0,17400.0,56.02,56.03,55.96,56.0,17400.0
2014-07-24 12:40:00,56.01,56.02,55.98,56.02,3900.0,56.01,56.02,55.98,56.02,3900.0
2014-07-24 12:45:00,56.02,56.03,56.0,56.02,7000.0,56.02,56.03,56.0,56.02,7000.0
2014-07-24 12:50:00,56.02,56.03,55.99,56.0,10200.0,56.02,56.03,55.99,56.0,10200.0
2014-07-24 12:55:00,56.0,56.01,55.97,55.99,5900.0,56.0,56.01,55.97,55.99,5900.0
2014-07-24 13:00:00,56.0,56.01,55.9,55.91,7100.0,56.0,56.01,55.9,55.91,7100.0
2014-07-24 13:05:00,55.91,55.93,55.87,55.87,5300.0,55.91,55.93,55.87,55.87,5300.0
2014-07-24 13:10:00,55.88,55.94,55.87,55.89,6500.0,55.88,55.94,55.87,55.89,6500.0
2014-07-24 13:15:00,55.89,55.91,55.89,55.91,6200.0,55.89,55.91,55.89,55.91,6200.0
2014-07-24 13:20:00,55.9,55.96,55.9,55.94,6200.0,55.9,55.96,55.9,55.94,6200.0
2014-07-24 13:25:00,55.95,55.98,55.95,55.98,6000.0,55.95,55.98,55.95,55.98,6000.0
2014-07-24 13:30:00,55.99,56.0,55.95,55.96,6100.0,55.99,56.0,55.95,55.96,6100.0
2014-07-24 13:35:00,55.98,55.99,55.97,55.99,2700.0,55.98,55.99,55.97,55.99,2700.0
2014-07-24 13:40:00,55.99,56.0,55.99,56.0,5200.0,55.99,56.0,55.99,56.0,5200.0
2014-07-24 13:45:00,56.0,56.0,55.96,55.98,6800.0,56.0,56.0,55.96,55.98,6800.0
2014-07-24 13:50:00,55.97,56.01,55.96,55.96,8500.0,55.97,56.01,55.96,55.96,8500.0
2014-07-24 13:55:00,55.97,56.03,55.96,56.01,12900.0,55.97,56.03,55.96,56.01,12900.0
2014-07-24 14:00:00,56.0,56.03,55.98,56.03,18200.0,56.0,56.03,55.98,56.03,18200.0
2014-07-24 14:05:00,56.03,56.05,56.0,56.01,30700.0,56.03,56.05,56.0,56.01,30700.0
2014-07-24 14:10:00,56.03,56.08,56.01,56.05,30600.0,56.03,56.08,56.01,56.05,30600.0
2014-07-24 14:15:00,56.06,56.07,56.01,56.02,6600.0,56.06,56.07,56.01,56.02,6600.0
2014-07-24 14:20:00,56.03,56.07,56.03,56.06,8000.0,56.03,56.07,56.03,56.06,8000.0
2014-07-24 14:25:00,56.06,56.07,56.03,56.04,13400.0,56.06,56.07,56.03,56.04,13400.0
2014-07-24 14:30:00,56.03,56.03,55.96,55.98,16500.0,56.03,56.03,55.96,55.98,16500.0
2014-07-24 14:35:00,55.98,56.01,55.95,55.96,5400.0,55.98,56.01,55.95,55.96,5400.0
2014-07-24 14:40:00,55.96,56.01,55.96,56.0,8200.0,55.96,56.01,55.96,56.0,8200.0
2014-07-24 14:45:00,56.0,56.01,55.97,55.99,7100.0,56.0,56.01,55.97,55.99,7100.0
2014-07-24 14:50:00,55.99,56.03,55.97,56.03,5700.0,55.99,56.03,55.97,56.03,5700.0
2014-07-24 14:55:00,56.04,56.05,55.96,55.98,17100.0,56.04,56.05,55.96,55.98,17100.0
2014-07-24 15:00:00,55.98,56.02,55.96,56.01,10300.0,55.98,56.02,55.96,56.01,10300.0
2014-07-24 15:05:00,56.01,56.01,55.92,55.93,19100.0,56.01,56.01,55.92,55.93,19100.0
2014-07-24 15:10:00,55.93,55.98,55.88,55.97,19300.0,55.93,55.98,55.88,55.97,19300.0
2014-07-24 15:15:00,55.97,56.01,55.95,55.95,12400.0,55.97,56.01,55.95,55.95,12400.0
2014-07-24 15:20:00,55.95,56.03,55.95,56.01,10400.0,55.95,56.03,55.95,56.01,10400.0
2014-07-24 15:25:00,56.01,56.02,55.98,55.98,10600.0,56.01,56.02,55.98,55.98,10600.0
2014-07-24 15:30:00,55.98,56.02,55.98,56.02,33100.0,55.98,56.02,55.98,56.02,33100.0
2014-07-24 15:35:00,56.03,56.03,56.0,56.01,18800.0,56.03,56.03,56.0,56.01,18800.0
2014-07-24 15:40:00,56.02,56.03,56.0,56.03,32200.0,56.02,56.03,56.0,56.03,32200.0
2014-07-24 15:45:00,56.03,56.03,56.01,56.01,20900.0,56.03,56.03,56.01,56.01,20900.0
2014-07-24 15:50:00,56.01,56.06,56.01,56.02,94700.0,56.01,56.06,56.01,56.02,94700.0
2014-07-24 15:55:00,56.03,56.08,55.98,56.0,114300.0,56.03,56.08,55.98,56.0,114300.0
2014-07-25 09:30:00,55.74,55.92,55.6,55.78,23000.0,55.74,55.92,55.6,55.78,23000.0
2014-07-25 09:35:00,55.7,55.92,55.69,55.92,4800.0,55.7,55.92,55.69,55.92,4800.0
2014-07-25 09:40:00,55.93,55.96,55.82,55.82,7600.0,55.93,55.96,55.82,55.82,7600.0
2014-07-25 09:45:00,55.86,55.88,55.71,55.71,11000.0,55.86,55.88,55.71,55.71,11000.0
2014-07-25 09:50:00,55.75,55.78,55.75,55.76,13200.0,55.75,55.78,55.75,55.76,13200.0
2014-07-25 09:55:00,55.79,55.79,55.64,55.75,32300.0,55.79,55.79,55.64,55.75,32300.0
2014-07-25 10:00:00,55.76,55.78,55.71,55.76,13400.0,55.76,55.78,55.71,55.76,13400.0
2014-07-25 10:05:00,55.77,55.79,55.73,55.73,17000.0,55.77,55.79,55.73,55.73,17000.0
2014-07-25 10:10:00,55.73,55.76,55.71,55.75,7900.0,55.73,55.76,55.71,55.75,7900.0
2014-07-25 10:15:00,55.76,55.79,55.74,55.75,19700.0,55.76,55.79,55.74,55.75,19700.0
2014-07-25 10:20:00,55.77,55.81,55.75,55.76,28300.0,55.77,55.81,55.75,55.76,28300.0
2014-07-25 10:25:00,55.76,55.78,55.74,55.74,18000.0,55.76,55.78,55.74,55.74,18000.0
2014-07-25 10:30:00,55.73,55.76,55.73,55.75,7800.0,55.73,55.76,55.73,55.75,7800.0
2014-07-25 10:35:00,55.75,55.76,55.71,55.76,15100.0,55.75,55.76,55.71,55.76,15100.0
2014-07-25 10:40:00,55.75,55.77,55.71,55.75,11700.0,55.75,55.77,55.71,55.75,11700.0
2014-07-25 10:45:00,55.75,55.76,55.72,55.75,37000.0,55.75,55.76,55.72,55.75,37000.0
2014-07-25 10:50:00,55.75,55.75,55.66,55.67,7800.0,55.75,55.75,55.66,55.67,7800.0
2014-07-25 10:55:00,55.67,55.68,55.56,55.6,10400.0,55.67,55.68,55.56,55.6,10400.0
2014-07-25 11:00:00,55.59,55.63,55.55,55.59,8200.0,55.59,55.63,55.55,55.59,8200.0
2014-07-25 11:05:00,55.6,55.64,55.58,55.62,11900.0,55.6,55.64,55.58,55.62,11900.0
2014-07-25 11:10:00,55.62,55.64,55.59,55.59,9000.0,55.62,55.64,55.59,55.59,9000.0
2014-07-25 11:15:00,55.57,55.57,55.51,55.53,7700.0,55.57,55.57,55.51,55.53,7700.0
2014-07-25 11:20:00,55.53,55.54,55.45,55.46,10100.0,55.53,55.54,55.45,55.46,10100.0
2014-07-25 11:25:00,55.46,55.47,55.41,55.43,19300.0,55.46,55.47,55.41,55.43,19300.0
2014-07-25 11:30:00,55.44,55.46,55.39,55.39,16700.0,55.44,55.46,55.39,55.39,16700.0
2014-07-25 11:35:00,55.39,55.41,55.35,55.36,15300.0,55.39,55.41,55.35,55.36,15300.0
2014-07-25 11:40:00,55.36,55.41,55.35,55.39,15100.0,55.36,55.41,55.35,55.39,15100.0
2014-07-25 11:45:00,55.4,55.41,55.37,55.38,6600.0,55.4,55.41,55.37,55.38,6600.0
2014-07-25 11:50:00,55.38,55.43,55.35,55.41,17400.0,55.38,55.43,55.35,55.41,17400.0
2014-07-25 11:55:00,55.4,55.43,55.36,55.36,39200.0,55.4,55.43,55.36,55.36,39200.0
2014-07-25 12:00:00,55.38,55.4,55.38,55.4,6200.0,55.38,55.4,55.38,55.4,6200.0
2014-07-25 12:05:00,55.4,55.44,55.39,55.4,11600.0,55.4,55.44,55.39,55.4,11600.0
2014-07-25 12:10:00,55.41,55.42,55.4,55.41,7800.0,55.41,55.42,55.4,55.41,7800.0
2014-07-25 12:15:00,55.4,55.44,55.4,55.42,4300.0,55.4,55.44,55.4,55.42,4300.0
2014-07-25 12:20:00,55.43,55.45,55.39,55.39,10300.0,55.43,55.45,55.39,55.39,10300.0
2014-07-25 12:25:00,55.39,55.39,55.31,55.32,11900.0,55.39,55.39,55.31,55.32,11900.0
2014-07-25 12:30:00,55.33,55.33,55.27,55.27,11100.0,55.33,55.33,55.27,55.27,11100.0
2014-07-25 12:35:00,55.27,55.33,55.26,55.3,16100.0,55.27,55.33,55.26,55.3,16100.0
2014-07-25 12:40:00,55.3,55.34,55.3,55.33,7200.0,55.3,55.34,55.3,55.33,7200.0
2014-07-25 12:45:00,55.32,55.37,55.3,55.35,22400.0,55.32,55.37,55.3,55.35,22400.0
2014-07-25 12:50:00,55.35,55.36,55.34,55.36,5600.0,55.35,55.36,55.34,55.36,5600.0
2014-07-25 12:55:00,55.37,55.38,55.28,55.28,20500.0,55.37,55.38,55.28,55.28,20500.0
2014-07-25 13:00:00,55.29,55.31,55.22,55.22,31100.0,55.29,55.31,55.22,55.22,31100.0
2014-07-25 13:05:00,55.23,55.26,55.22,55.26,14700.0,55.23,55.26,55.22,55.26,14700.0
2014-07-25 13:10:00,55.28,55.34,55.28,55.29,9600.0,55.28,55.34,55.28,55.29,9600.0
2014-07-25 13:15:00,55.28,55.28,55.23,55.27,15700.0,55.28,55.28,55.23,55.27,15700.0
2014-07-25 13:20:00,55.26,55.27,55.24,55.24,14900.0,55.26,55.27,55.24,55.24,14900.0
2014-07-25 13:25:00,55.26,55.27,55.22,55.24,22100.0,55.26,55.27,55.22,55.24,22100.0
2014-07-25 13:30:00,55.25,55.25,55.17,55.18,20200.0,55.25,55.25,55.17,55.18,20200.0
2014-07-25 13:35:00,55.17,55.25,55.14,55.22,17700.0,55.17,55.25,55.14,55.22,17700.0
2014-07-25 13:40:00,55.23,55.25,55.2,55.2,11000.0,55.23,55.25,55.2,55.2,11000.0
2014-07-25 13:45:00,55.2,55.22,55.17,55.19,17800.0,55.2,55.22,55.17,55.19,17800.0
2014-07-25 13:50:00,55.2,55.2,55.15,55.15,17600.0,55.2,55.2,55.15,55.15,17600.0
2014-07-25 13:55:00,55.16,55.21,55.16,55.19,8800.0,55.16,55.21,55.16,55.19,8800.0
2014-07-25 14:00:00,55.19,55.21,55.16,55.2,17000.0,55.19,55.21,55.16,55.2,17000.0
2014-07-25 14:05:00,55.19,55.27,55.15,55.26,26100.0,55.19,55.27,55.15,55.26,26100.0
2014-07-25 14:10:00,55.27,55.3,55.26,55.3,4300.0,55.27,55.3,55.26,55.3,4300.0
2014-07-25 14:15:00,55.3,55.36,55.3,55.32,18300.0,55.3,55.36,55.3,55.32,18300.0
2014-07-25 14:20:00,55.32,55.33,55.27,55.3,17300.0,55.32,55.33,55.27,55.3,17300.0
2014-07-25 14:25:00,55.3,55.35,55.3,55.32,13900.0,55.3,55.35,55.3,55.32,13900.0
2014-07-25 14:30:00,55.32,55.34,55.32,55.32,15700.0,55.32,55.34,55.32,55.32,15700.0
2014-07-25 14:35:00,55.32,55.34,55.3,55.34,13900.0,55.32,55.34,55.3,55.34,13900.0
2014-07-25 14:40:00,55.35,55.39,55.3,55.37,26500.0,55.35,55.39,55.3,55.37,26500.0
2014-07-25 14:45:00,55.38,55.43,55.38,55.38,17500.0,55.38,55.43,55.38,55.38,17500.0
2014-07-25 14:50:00,55.39,55.41,55.23,55.26,64500.0,55.39,55.41,55.23,55.26,64500.0
2014-07-25 14:55:00,55.27,55.32,55.27,55.29,20300.0,55.27,55.32,55.27,55.29,20300.0
2014-07-25 15:00:00,55.28,55.34,55.27,55.28,16500.0,55.28,55.34,55.27,55.28,16500.0
2014-07-25 15:05:00,55.28,55.34,55.28,55.32,11400.0,55.28,55.34,55.28,55.32,11400.0
2014-07-25 15:10:00,55.32,55.34,55.29,55.29,18500.0,55.32,55.34,55.29,55.29,18500.0
2014-07-25 15:15:00,55.29,55.3,55.29,55.29,17100.0,55.29,55.3,55.29,55.29,17100.0
2014-07-25 15:20:00,55.29,55.35,55.29,55.3,39900.0,55.29,55.35,55.29,55.3,39900.0
2014-07-25 15:25:00,55.3,55.31,55.28,55.3,15100.0,55.3,55.31,55.28,55.3,15100.0
2014-07-25 15:30:00,55.3,55.3,55.25,55.25,22800.0,55.3,55.3,55.25,55.25,22800.0
2014-07-25 15:35:00,55.25,55.27,55.24,55.24,38800.0,55.25,55.27,55.24,55.24,38800.0
2014-07-25 15:40:00,55.24,55.29,55.24,55.29,24400.0,55.24,55.29,55.24,55.29,24400.0
2014-07-25 15:45:00,55.29,55.3,55.27,55.28,27700.0,55.29,55.3,55.27,55.28,27700.0
2014-07-25 15:50:00,55.28,55.33,55.22,55.26,111500.0,55.28,55.33,55.22,55.26,111500.0
2014-07-25 15:55:00,55.27,55.27,55.19,55.25,102600.0,55.27,55.27,55.19,55.25,102600.0
2014-07-28 09:30:00,55.26,55.52,55.21,55.26,42700.0,55.26,55.52,55.21,55.26,42700.0
2014-07-28 09:35:00,55.23,55.35,55.07,55.07,36300.0,55.23,55.35,55.07,55.07,36300.0
2014-07-28 09:40:00,55.1,55.22,55.1,55.14,29700.0,55.1,55.22,55.1,55.14,29700.0
2014-07-28 09:45:00,55.17,55.23,55.15,55.15,16200.0,55.17,55.23,55.15,55.15,16200.0
2014-07-28 09:50:00,55.15,55.17,55.08,55.12,12600.0,55.15,55.17,55.08,55.12,12600.0
2014-07-28 09:55:00,55.1,55.26,55.1,55.26,13700.0,55.1,55.26,55.1,55.26,13700.0
2014-07-28 10:00:00,55.25,55.25,54.85,54.9,33400.0,55.25,55.25,54.85,54.9,33400.0
2014-07-28 10:05:00,54.93,54.96,54.83,54.85,57200.0,54.93,54.96,54.83,54.85,57200.0
2014-07-28 10:10:00,54.83,54.94,54.81,54.94,10600.0,54.83,54.94,54.81,54.94,10600.0
2014-07-28 10:15:00,54.95,54.95,54.74,54.75,35100.0,54.95,54.95,54.74,54.75,35100.0
2014-07-28 10:20:00,54.73,54.82,54.68,54.72,25500.0,54.73,54.82,54.68,54.72,25500.0
2014-07-28 10:25:00,54.71,54.72,54.62,54.62,22500.0,54.71,54.72,54.62,54.62,22500.0
2014-07-28 10:30:00,54.63,54.67,54.51,54.53,45900.0,54.63,54.67,54.51,54.53,45900.0
2014-07-28 10:35:00,54.54,54.75,54.53,54.73,12800.0,54.54,54.75,54.53,54.73,12800.0
2014-07-28 10:40:00,54.74,54.82,54.71,54.78,10500.0,54.74,54.82,54.71,54.78,10500.0
2014-07-28 10:45:00,54.79,54.85,54.79,54.82,5200.0,54.79,54.85,54.79,54.82,5200.0
2014-07-28 10:50:00,54.84,54.89,54.78,54.79,8400.0,54.84,54.89,54.78,54.79,8400.0
2014-07-28 10:55:00,54.78,54.79,54.63,54.64,14300.0,54.78,54.79,54.63,54.64,14300.0
2014-07-28 11:00:00,54.63,54.75,54.61,54.72,10700.0,54.63,54.75,54.61,54.72,10700.0
2014-07-28 11:05:00,54.72,54.79,54.69,54.73,52100.0,54.72,54.79,54.69,54.73,52100.0
2014-07-28 11:10:00,54.75,54.89,54.74,54.86,7800.0,54.75,54.89,54.74,54.86,7800.0
2014-07-28 11:15:00,54.86,54.86,54.75,54.79,15100.0,54.86,54.86,54.75,54.79,15100.0
2014-07-28 11:20:00,54.79,54.88,54.75,54.77,20100.0,54.79,54.88,54.75,54.77,20100.0
2014-07-28 11:25:00,54.77,54.99,54.77,54.99,14200.0,54.77,54.99,54.77,54.99,14200.0
2014-07-28 11:30:00,55.0,55.07,55.0,55.04,10500.0,55.0,55.07,55.0,55.04,10500.0
2014-07-28 11:35:00,55.05,55.05,54.97,55.0,12100.0,55.05,55.05,54.97,55.0,12100.0
2014-07-28 11:40:00,55.01,55.01,54.89,54.91,13700.0,55.01,55.01,54.89,54.91,13700.0
2014-07-28 11:45:00,54.91,54.92,54.83,54.88,12400.0,54.91,54.92,54.83,54.88,12400.0
2014-07-28 11:50:00,54.87,54.9,54.83,54.84,11300.0,54.87,54.9,54.83,54.84,11300.0
2014-07-28 11:55:00,54.85,54.86,54.83,54.83,10300.0,54.85,54.86,54.83,54.83,10300.0
2014-07-28 12:00:00,54.87,54.88,54.82,54.87,22100.0,54.87,54.88,54.82,54.87,22100.0
2014-07-28 12:05:00,54.86,54.9,54.86,54.9,10100.0,54.86,54.9,54.86,54.9,10100.0
2014-07-28 12:10:00,54.91,54.92,54.86,54.89,13900.0,54.91,54.92,54.86,54.89,13900.0
2014-07-28 12:15:00,54.89,54.89,54.89,54.89,2500.0,54.89,54.89,54.89,54.89,2500.0
2014-07-28 12:20:00,54.89,54.91,54.88,54.91,6200.0,54.89,54.91,54.88,54.91,6200.0
2014-07-28 12:25:00,54.92,54.95,54.86,54.86,7000.0,54.92,54.95,54.86,54.86,7000.0
2014-07-28 12:30:00,54.87,54.94,54.86,54.92,8800.0,54.87,54.94,54.86,54.92,8800.0
2014-07-28 12:35:00,54.92,54.97,54.92,54.94,5100.0,54.92,54.97,54.92,54.94,5100.0
2014-07-28 12:40:00,54.95,55.01,54.95,55.0,2000.0,54.95,55.01,54.95,55.0,2000.0
2014-07-28 12:45:00,55.0,55.03,54.96,55.02,7900.0,55.0,55.03,54.96,55.02,7900.0
2014-07-28 12:50:00,55.02,55.04,55.01,55.02,3400.0,55.02,55.04,55.01,55.02,3400.0
2014-07-28 12:55:00,55.02,55.04,55.0,55.01,11700.0,55.02,55.04,55.0,55.01,11700.0
2014-07-28 13:00:00,55.01,55.01,54.96,54.98,4700.0,55.01,55.01,54.96,54.98,4700.0
2014-07-28 13:05:00,54.97,55.03,54.97,55.01,8200.0,54.97,55.03,54.97,55.01,8200.0
2014-07-28 13:10:00,55.03,55.07,55.02,55.07,18300.0,55.03,55.07,55.02,55.07,18300.0
2014-07-28 13:15:00,55.08,55.11,55.08,55.08,4100.0,55.08,55.11,55.08,55.08,4100.0
2014-07-28 13:20:00,55.08,55.12,55.05,55.1,12700.0,55.08,55.12,55.05,55.1,12700.0
2014-07-28 13:25:00,55.13,55.13,55.08,55.12,2800.0,55.13,55.13,55.08,55.12,2800.0
2014-07-28 13:30:00,55.12,55.16,55.12,55.14,20300.0,55.12,55.16,55.12,55.14,20300.0
2014-07-28 13:35:00,55.15,55.24,55.15,55.24,15000.0,55.15,55.24,55.15,55.24,15000.0
2014-07-28 13:40:00,55.26,55.27,55.19,55.21,14200.0,55.26,55.27,55.19,55.21,14200.0
2014-07-28 13:45:00,55.21,55.25,55.18,55.19,9200.0,55.21,55.25,55.18,55.19,9200.0
2014-07-28 13:50:00,55.19,55.23,55.18,55.21,6300.0,55.19,55.23,55.18,55.21,6300.0
2014-07-28 13:55:00,55.22,55.23,55.11,55.11,12400.0,55.22,55.23,55.11,55.11,12400.0
2014-07-28 14:00:00,55.12,55.18,55.12,55.13,8900.0,55.12,55.18,55.12,55.13,8900.0
2014-07-28 14:05:00,55.13,55.18,55.13,55.18,4800.0,55.13,55.18,55.13,55.18,4800.0
2014-07-28 14:10:00,55.16,55.21,55.16,55.18,7500.0,55.16,55.21,55.16,55.18,7500.0
2014-07-28 14:15:00,55.17,55.18,55.12,55.13,5400.0,55.17,55.18,55.12,55.13,5400.0
2014-07-28 14:20:00,55.14,55.17,55.14,55.16,2700.0,55.14,55.17,55.14,55.16,2700.0
2014-07-28 14:25:00,55.16,55.19,55.15,55.18,2700.0,55.16,55.19,55.15,55.18,2700.0
2014-07-28 14:30:00,55.17,55.17,55.13,55.14,7000.0,55.17,55.17,55.13,55.14,7000.0
2014-07-28 14:35:00,55.15,55.17,55.15,55.17,4400.0,55.15,55.17,55.15,55.17,4400.0
2014-07-28 14:40:00,55.18,55.19,55.13,55.15,8100.0,55.18,55.19,55.13,55.15,8100.0
2014-07-28 14:45:00,55.16,55.22,55.16,55.22,900.0,55.16,55.22,55.16,55.22,900.0
2014-07-28 14:50:00,55.21,55.27,55.21,55.26,6600.0,55.21,55.27,55.21,55.26,6600.0
2014-07-28 14:55:00,55.26,55.27,55.15,55.2,20400.0,55.26,55.27,55.15,55.2,20400.0
2014-07-28 15:00:00,55.19,55.19,55.14,55.14,8500.0,55.19,55.19,55.14,55.14,8500.0
2014-07-28 15:05:00,55.14,55.21,55.14,55.21,5700.0,55.14,55.21,55.14,55.21,5700.0
2014-07-28 15:10:00,55.21,55.21,55.11,55.12,48500.0,55.21,55.21,55.11,55.12,48500.0
2014-07-28 15:15:00,55.13,55.15,55.09,55.1,11900.0,55.13,55.15,55.09,55.1,11900.0
2014-07-28 15:20:00,55.1,55.13,55.08,55.13,13100.0,55.1,55.13,55.08,55.13,13100.0
2014-07-28 15:25:00,55.13,55.16,55.12,55.14,8900.0,55.13,55.16,55.12,55.14,8900.0
2014-07-28 15:30:00,55.16,55.18,55.16,55.17,6900.0,55.16,55.18,55.16,55.17,6900.0
2014-07-28 15:35:00,55.17,55.17,55.15,55.16,7700.0,55.17,55.17,55.15,55.16,7700.0
2014-07-28 15:40:00,55.16,55.19,55.15,55.17,13800.0,55.16,55.19,55.15,55.17,13800.0
2014-07-28 15:45:00,55.18,55.18,55.11,55.11,12800.0,55.18,55.18,55.11,55.11,12800.0
2014-07-28 15:50:00,55.12,55.18,55.12,55.15,49600.0,55.12,55.18,55.12,55.15,49600.0
2014-07-28 15:55:00,55.16,55.24,55.14,55.19,92500.0,55.16,55.24,55.14,55.19,92500.0
2014-07-29 09:30:00,55.27,55.38,55.15,55.34,17000.0,55.27,55.38,55.15,55.34,17000.0
2014-07-29 09:35:00,55.34,55.45,55.33,55.38,4000.0,55.34,55.45,55.33,55.38,4000.0
2014-07-29 09:40:00,55.36,55.41,55.32,55.38,4900.0,55.36,55.41,55.32,55.38,4900.0
2014-07-29 09:45:00,55.38,55.68,55.36,55.62,15300.0,55.38,55.68,55.36,55.62,15300.0
2014-07-29 09:50:00,55.65,55.73,55.63,55.72,19600.0,55.65,55.73,55.63,55.72,19600.0
2014-07-29 09:55:00,55.72,55.72,55.66,55.66,37700.0,55.72,55.72,55.66,55.66,37700.0
2014-07-29 10:00:00,55.66,55.74,55.63,55.67,27300.0,55.66,55.74,55.63,55.67,27300.0
2014-07-29 10:05:00,55.67,55.74,55.67,55.73,20900.0,55.67,55.74,55.67,55.73,20900.0
2014-07-29 10:10:00,55.73,55.73,55.68,55.73,18700.0,55.73,55.73,55.68,55.73,18700.0
2014-07-29 10:15:00,55.73,55.77,55.73,55.74,14300.0,55.73,55.77,55.73,55.74,14300.0
2014-07-29 10:20:00,55.75,55.8,55.75,55.77,6800.0,55.75,55.8,55.75,55.77,6800.0
2014-07-29 10:25:00,55.79,55.83,55.75,55.81,8300.0,55.79,55.83,55.75,55.81,8300.0
2014-07-29 10:30:00,55.79,55.83,55.72,55.75,8000.0,55.79,55.83,55.72,55.75,8000.0
2014-07-29 10:35:00,55.75,55.82,55.74,55.82,19900.0,55.75,55.82,55.74,55.82,19900.0
2014-07-29 10:40:00,55.81,55.84,55.79,55.83,18100.0,55.81,55.84,55.79,55.83,18100.0
2014-07-29 10:45:00,55.84,55.84,55.78,55.79,18000.0,55.84,55.84,55.78,55.79,18000.0
2014-07-29 10:50:00,55.79,55.8,55.64,55.66,15800.0,55.79,55.8,55.64,55.66,15800.0
2014-07-29 10:55:00,55.67,55.67,55.61,55.61,16900.0,55.67,55.67,55.61,55.61,16900.0
2014-07-29 11:00:00,55.61,55.66,55.6,55.61,11500.0,55.61,55.66,55.6,55.61,11500.0
2014-07-29 11:05:00,55.62,55.64,55.49,55.49,19600.0,55.62,55.64,55.49,55.49,19600.0
2014-07-29 11:10:00,55.49,55.56,55.46,55.56,8800.0,55.49,55.56,55.46,55.56,8800.0
2014-07-29 11:15:00,55.54,55.57,55.53,55.55,7800.0,55.54,55.57,55.53,55.55,7800.0
2014-07-29 11:20:00,55.53,55.59,55.53,55.55,2700.0,55.53,55.59,55.53,55.55,2700.0
2014-07-29 11:25:00,55.55,55.57,55.51,55.51,4100.0,55.55,55.57,55.51,55.51,4100.0
2014-07-29 11:30:00,55.5,55.54,55.44,55.44,15800.0,55.5,55.54,55.44,55.44,15800.0
2014-07-29 11:35:00,55.45,55.48,55.43,55.44,9700.0,55.45,55.48,55.43,55.44,9700.0
2014-07-29 11:40:00,55.42,55.48,55.42,55.47,12900.0,55.42,55.48,55.42,55.47,12900.0
2014-07-29 11:45:00,55.48,55.54,55.48,55.5,6500.0,55.48,55.54,55.48,55.5,6500.0
2014-07-29 11:50:00,55.51,55.52,55.49,55.5,2400.0,55.51,55.52,55.49,55.5,2400.0
2014-07-29 11:55:00,55.47,55.49,55.46,55.46,12100.0,55.47,55.49,55.46,55.46,12100.0
2014-07-29 12:00:00,55.47,55.47,55.45,55.47,3000.0,55.47,55.47,55.45,55.47,3000.0
2014-07-29 12:05:00,55.47,55.49,55.44,55.49,5800.0,55.47,55.49,55.44,55.49,5800.0
2014-07-29 12:10:00,55.48,55.49,55.46,55.46,6300.0,55.48,55.49,55.46,55.46,6300.0
2014-07-29 12:15:00,55.48,55.48,55.43,55.44,5600.0,55.48,55.48,55.43,55.44,5600.0
2014-07-29 12:20:00,55.46,55.5,55.45,55.47,18200.0,55.46,55.5,55.45,55.47,18200.0
2014-07-29 12:25:00,55.47,55.51,55.47,55.5,5700.0,55.47,55.51,55.47,55.5,5700.0
2014-07-29 12:30:00,55.5,55.52,55.5,55.5,6000.0,55.5,55.52,55.5,55.5,6000.0
2014-07-29 12:35:00,55.51,55.57,55.51,55.55,16300.0,55.51,55.57,55.51,55.55,16300.0
2014-07-29 12:40:00,55.56,55.61,55.56,55.59,5900.0,55.56,55.61,55.56,55.59,5900.0
2014-07-29 12:45:00,55.59,55.61,55.57,55.6,11800.0,55.59,55.61,55.57,55.6,11800.0
2014-07-29 12:50:00,55.59,55.6,55.56,55.59,12000.0,55.59,55.6,55.56,55.59,12000.0
2014-07-29 12:55:00,55.6,55.64,55.6,55.62,3900.0,55.6,55.64,55.6,55.62,3900.0
2014-07-29 13:00:00,55.64,55.64,55.56,55.58,10200.0,55.64,55.64,55.56,55.58,10200.0
2014-07-29 13:05:00,55.58,55.63,55.58,55.62,2400.0,55.58,55.63,55.58,55.62,2400.0
2014-07-29 13:10:00,55.61,55.61,55.55,55.56,7400.0,55.61,55.61,55.55,55.56,7400.0
2014-07-29 13:15:00,55.55,55.57,55.55,55.57,16500.0,55.55,55.57,55.55,55.57,16500.0
2014-07-29 13:20:00,55.58,55.64,55.58,55.63,7100.0,55.58,55.64,55.58,55.63,7100.0
2014-07-29 13:25:00,55.63,55.63,55.57,55.58,5500.0,55.63,55.63,55.57,55.58,5500.0
2014-07-29 13:30:00,55.59,55.61,55.58,55.61,6000.0,55.59,55.61,55.58,55.61,6000.0
2014-07-29 13:35:00,55.62,55.62,55.48,55.48,21600.0,55.62,55.62,55.48,55.48,21600.0
2014-07-29 13:40:00,55.48,55.54,55.48,55.53,10700.0,55.48,55.54,55.48,55.53,10700.0
2014-07-29 13:45:00,55.51,55.53,55.48,55.5,4300.0,55.51,55.53,55.48,55.5,4300.0
2014-07-29 13:50:00,55.5,55.52,55.5,55.52,1500.0,55.5,55.52,55.5,55.52,1500.0
2014-07-29 13:55:00,55.53,55.56,55.52,55.54,2500.0,55.53,55.56,55.52,55.54,2500.0
2014-07-29 14:00:00,55.54,55.55,55.52,55.52,3000.0,55.54,55.55,55.52,55.52,3000.0
2014-07-29 14:05:00,55.51,55.51,55.49,55.5,5100.0,55.51,55.51,55.49,55.5,5100.0
2014-07-29 14:10:00,55.49,55.56,55.49,55.55,2900.0,55.49,55.56,55.49,55.55,2900.0
2014-07-29 14:15:00,55.57,55.59,55.48,55.48,9700.0,55.57,55.59,55.48,55.48,9700.0
2014-07-29 14:20:00,55.49,55.5,55.41,55.41,13400.0,55.49,55.5,55.41,55.41,13400.0
2014-07-29 14:25:00,55.41,55.47,55.37,55.47,20400.0,55.41,55.47,55.37,55.47,20400.0
2014-07-29 14:30:00,55.47,55.51,55.46,55.47,9500.0,55.47,55.51,55.46,55.47,9500.0
2014-07-29 14:35:00,55.47,55.48,55.4,55.43,10600.0,55.47,55.48,55.4,55.43,10600.0
2014-07-29 14:40:00,55.44,55.48,55.4,55.41,11200.0,55.44,55.48,55.4,55.41,11200.0
2014-07-29 14:45:00,55.41,55.5,55.41,55.5,8600.0,55.41,55.5,55.41,55.5,8600.0
2014-07-29 14:50:00,55.49,55.5,55.49,55.49,8900.0,55.49,55.5,55.49,55.49,8900.0
2014-07-29 14:55:00,55.49,55.53,55.49,55.49,7300.0,55.49,55.53,55.49,55.49,7300.0
2014-07-29 15:00:00,55.49,55.54,55.46,55.54,10800.0,55.49,55.54,55.46,55.54,10800.0
2014-07-29 15:05:00,55.54,55.58,55.53,55.56,7000.0,55.54,55.58,55.53,55.56,7000.0
2014-07-29 15:10:00,55.56,55.58,55.54,55.58,10000.0,55.56,55.58,55.54,55.58,10000.0
2014-07-29 15:15:00,55.58,55.59,55.53,55.55,11200.0,55.58,55.59,55.53,55.55,11200.0
2014-07-29 15:20:00,55.55,55.58,55.54,55.57,13400.0,55.55,55.58,55.54,55.57,13400.0
2014-07-29 15:25:00,55.57,55.61,55.56,55.59,38100.0,55.57,55.61,55.56,55.59,38100.0
2014-07-29 15:30:00,55.57,55.61,55.55,55.61,46100.0,55.57,55.61,55.55,55.61,46100.0
2014-07-29 15:35:00,55.6,55.62,55.57,55.58,31500.0,55.6,55.62,55.57,55.58,31500.0
2014-07-29 15:40:00,55.58,55.58,55.56,55.57,20000.0,55.58,55.58,55.56,55.57,20000.0
2014-07-29 15:45:00,55.57,55.6,55.55,55.56,78400.0,55.57,55.6,55.55,55.56,78400.0
2014-07-29 15:50:00,55.55,55.56,55.52,55.53,41300.0,55.55,55.56,55.52,55.53,41300.0
2014-07-29 15:55:00,55.53,55.57,55.48,55.48,90900.0,55.53,55.57,55.48,55.48,90900.0
2014-07-30 09:30:00,55.79,55.84,55.62,55.7,11000.0,55.79,55.84,55.62,55.7,11000.0
2014-07-30 09:35:00,55.7,55.88,55.7,55.7,11500.0,55.7,55.88,55.7,55.7,11500.0
2014-07-30 09:40:00,55.73,55.87,55.7,55.87,16500.0,55.73,55.87,55.7,55.87,16500.0
2014-07-30 09:45:00,55.87,55.93,55.76,55.85,21100.0,55.87,55.93,55.76,55.85,21100.0
2014-07-30 09:50:00,55.85,55.95,55.76,55.78,16600.0,55.85,55.95,55.76,55.78,16600.0
2014-07-30 09:55:00,55.79,55.83,55.59,55.65,11600.0,55.79,55.83,55.59,55.65,11600.0
2014-07-30 10:00:00,55.66,55.66,55.53,55.59,4900.0,55.66,55.66,55.53,55.59,4900.0
2014-07-30 10:05:00,55.6,55.64,55.45,55.6,18400.0,55.6,55.64,55.45,55.6,18400.0
2014-07-30 10:10:00,55.63,55.66,55.58,55.64,7700.0,55.63,55.66,55.58,55.64,7700.0
2014-07-30 10:15:00,55.63,55.65,55.54,55.57,9300.0,55.63,55.65,55.54,55.57,9300.0
2014-07-30 10:20:00,55.63,55.66,55.59,55.64,5400.0,55.63,55.66,55.59,55.64,5400.0
2014-07-30 10:25:00,55.6,55.64,55.56,55.64,4200.0,55.6,55.64,55.56,55.64,4200.0
2014-07-30 10:30:00,55.65,55.69,55.62,55.65,7400.0,55.65,55.69,55.62,55.65,7400.0
2014-07-30 10:35:00,55.67,55.73,55.57,55.57,16500.0,55.67,55.73,55.57,55.57,16500.0
2014-07-30 10:40:00,55.6,55.61,55.41,55.41,11900.0,55.6,55.61,55.41,55.41,11900.0
2014-07-30 10:45:00,55.4,55.46,55.35,55.43,6600.0,55.4,55.46,55.35,55.43,6600.0
2014-07-30 10:50:00,55.4,55.51,55.4,55.5,9700.0,55.4,55.51,55.4,55.5,9700.0
2014-07-30 10:55:00,55.51,55.51,55.39,55.42,9700.0,55.51,55.51,55.39,55.42,9700.0
2014-07-30 11:00:00,55.4,55.43,55.35,55.38,8900.0,55.4,55.43,55.35,55.38,8900.0
2014-07-30 11:05:00,55.4,55.44,55.37,55.41,4000.0,55.4,55.44,55.37,55.41,4000.0
2014-07-30 11:10:00,55.42,55.45,55.36,55.41,9000.0,55.42,55.45,55.36,55.41,9000.0
2014-07-30 11:15:00,55.43,55.49,55.41,55.49,4800.0,55.43,55.49,55.41,55.49,4800.0
2014-07-30 11:20:00,55.47,55.56,55.46,55.54,5300.0,55.47,55.56,55.46,55.54,5300.0
2014-07-30 11:25:00,55.54,55.57,55.49,55.55,5100.0,55.54,55.57,55.49,55.55,5100.0
2014-07-30 11:30:00,55.55,55.62,55.52,55.61,14200.0,55.55,55.62,55.52,55.61,14200.0
2014-07-30 11:35:00,55.61,55.63,55.58,55.6,4000.0,55.61,55.63,55.58,55.6,4000.0
2014-07-30 11:40:00,55.59,55.63,55.59,55.59,6700.0,55.59,55.63,55.59,55.59,6700.0
2014-07-30 11:45:00,55.58,55.58,55.42,55.43,31300.0,55.58,55.58,55.42,55.43,31300.0
2014-07-30 11:50:00,55.44,55.46,55.34,55.38,26100.0,55.44,55.46,55.34,55.38,26100.0
2014-07-30 11:55:00,55.36,55.42,55.33,55.35,6100.0,55.36,55.42,55.33,55.35,6100.0
2014-07-30 12:00:00,55.37,55.38,55.35,55.37,2600.0,55.37,55.38,55.35,55.37,2600.0
2014-07-30 12:05:00,55.38,55.39,55.29,55.35,5800.0,55.38,55.39,55.29,55.35,5800.0
2014-07-30 12:10:00,55.33,55.4,55.32,55.35,6200.0,55.33,55.4,55.32,55.35,6200.0
2014-07-30 12:15:00,55.35,55.4,55.35,55.39,2800.0,55.35,55.4,55.35,55.39,2800.0
2014-07-30 12:20:00,55.4,55.48,55.39,55.39,10500.0,55.4,55.48,55.39,55.39,10500.0
2014-07-30 12:25:00,55.4,55.47,55.38,55.46,10900.0,55.4,55.47,55.38,55.46,10900.0
2014-07-30 12:30:00,55.46,55.47,55.44,55.46,1100.0,55.46,55.47,55.44,55.46,1100.0
2014-07-30 12:35:00,55.46,55.53,55.46,55.48,5600.0,55.46,55.53,55.46,55.48,5600.0
2014-07-30 12:40:00,55.48,55.52,55.46,55.48,5700.0,55.48,55.52,55.46,55.48,5700.0
2014-07-30 12:45:00,55.5,55.54,55.49,55.54,10100.0,55.5,55.54,55.49,55.54,10100.0
2014-07-30 12:50:00,55.54,55.56,55.47,55.5,11500.0,55.54,55.56,55.47,55.5,11500.0
2014-07-30 12:55:00,55.51,55.53,55.5,55.52,2600.0,55.51,55.53,55.5,55.52,2600.0
2014-07-30 13:00:00,55.52,55.53,55.49,55.52,2500.0,55.52,55.53,55.49,55.52,2500.0
2014-07-30 13:05:00,55.52,55.55,55.49,55.51,12100.0,55.52,55.55,55.49,55.51,12100.0
2014-07-30 13:10:00,55.53,55.57,55.53,55.57,500.0,55.53,55.57,55.53,55.57,500.0
2014-07-30 13:15:00,55.56,55.56,55.51,55.51,5000.0,55.56,55.56,55.51,55.51,5000.0
2014-07-30 13:20:00,55.52,55.55,55.51,55.51,5700.0,55.52,55.55,55.51,55.51,5700.0
2014-07-30 13:25:00,55.51,55.53,55.47,55.51,3500.0,55.51,55.53,55.47,55.51,3500.0
2014-07-30 13:30:00,55.52,55.56,55.49,55.51,9300.0,55.52,55.56,55.49,55.51,9300.0
2014-07-30 13:35:00,55.5,55.55,55.5,55.52,6400.0,55.5,55.55,55.5,55.52,6400.0
2014-07-30 13:40:00,55.52,55.54,55.52,55.53,4300.0,55.52,55.54,55.52,55.53,4300.0
2014-07-30 13:45:00,55.54,55.54,55.48,55.53,5400.0,55.54,55.54,55.48,55.53,5400.0
2014-07-30 13:50:00,55.53,55.53,55.48,55.48,4400.0,55.53,55.53,55.48,55.48,4400.0
2014-07-30 13:55:00,55.48,55.54,55.48,55.52,3700.0,55.48,55.54,55.48,55.52,3700.0
2014-07-30 14:00:00,55.53,55.63,55.38,55.56,33700.0,55.53,55.63,55.38,55.56,33700.0
2014-07-30 14:05:00,55.54,55.66,55.53,55.64,15000.0,55.54,55.66,55.53,55.64,15000.0
2014-07-30 14:10:00,55.66,55.71,55.66,55.67,18400.0,55.66,55.71,55.66,55.67,18400.0
2014-07-30 14:15:00,55.7,55.75,55.67,55.71,19100.0,55.7,55.75,55.67,55.71,19100.0
2014-07-30 14:20:00,55.73,55.73,55.67,55.71,7500.0,55.73,55.73,55.67,55.71,7500.0
2014-07-30 14:25:00,55.73,55.74,55.69,55.73,11900.0,55.73,55.74,55.69,55.73,11900.0
2014-07-30 14:30:00,55.73,55.74,55.67,55.68,8100.0,55.73,55.74,55.67,55.68,8100.0
2014-07-30 14:35:00,55.7,55.7,55.64,55.67,5200.0,55.7,55.7,55.64,55.67,5200.0
2014-07-30 14:40:00,55.69,55.69,55.64,55.66,7900.0,55.69,55.69,55.64,55.66,7900.0
2014-07-30 14:45:00,55.66,55.66,55.51,55.55,16800.0,55.66,55.66,55.51,55.55,16800.0
2014-07-30 14:50:00,55.56,55.6,55.54,55.6,5800.0,55.56,55.6,55.54,55.6,5800.0
2014-07-30 14:55:00,55.61,55.61,55.53,55.54,10000.0,55.61,55.61,55.53,55.54,10000.0
2014-07-30 15:00:00,55.53,55.54,55.43,55.47,19200.0,55.53,55.54,55.43,55.47,19200.0
2014-07-30 15:05:00,55.46,55.47,55.43,55.45,8100.0,55.46,55.47,55.43,55.45,8100.0
2014-07-30 15:10:00,55.45,55.45,55.31,55.32,20500.0,55.45,55.45,55.31,55.32,20500.0
2014-07-30 15:15:00,55.33,55.44,55.32,55.44,34000.0,55.33,55.44,55.32,55.44,34000.0
2014-07-30 15:20:00,55.43,55.46,55.4,55.41,14000.0,55.43,55.46,55.4,55.41,14000.0
2014-07-30 15:25:00,55.41,55.45,55.38,55.42,23100.0,55.41,55.45,55.38,55.42,23100.0
2014-07-30 15:30:00,55.42,55.58,55.4,55.56,27600.0,55.42,55.58,55.4,55.56,27600.0
2014-07-30 15:35:00,55.58,55.6,55.56,55.6,5500.0,55.58,55.6,55.56,55.6,5500.0
2014-07-30 15:40:00,55.6,55.66,55.6,55.63,25600.0,55.6,55.66,55.6,55.63,25600.0
2014-07-30 15:45:00,55.62,55.63,55.57,55.6,17500.0,55.62,55.63,55.57,55.6,17500.0
2014-07-30 15:50:00,55.6,55.64,55.6,55.64,21700.0,55.6,55.64,55.6,55.64,21700.0
2014-07-30 15:55:00,55.63,55.64,55.6,55.6,39500.0,55.63,55.64,55.6,55.6,39500.0
2014-07-31 09:30:00,55.02,55.19,54.67,54.79,34900.0,55.02,55.19,54.67,54.79,34900.0
2014-07-31 09:35:00,54.79,54.99,54.76,54.95,15200.0,54.79,54.99,54.76,54.95,15200.0
2014-07-31 09:40:00,54.92,54.92,54.56,54.79,24000.0,54.92,54.92,54.56,54.79,24000.0
2014-07-31 09:45:00,54.73,54.8,54.59,54.79,82200.0,54.73,54.8,54.59,54.79,82200.0
2014-07-31 09:50:00,54.79,54.82,54.62,54.76,85600.0,54.79,54.82,54.62,54.76,85600.0
2014-07-31 09:55:00,54.76,54.83,54.63,54.69,29000.0,54.76,54.83,54.63,54.69,29000.0
2014-07-31 10:00:00,54.64,54.64,54.45,54.51,14400.0,54.64,54.64,54.45,54.51,14400.0
2014-07-31 10:05:00,54.53,54.6,54.52,54.55,10100.0,54.53,54.6,54.52,54.55,10100.0
2014-07-31 10:10:00,54.55,54.72,54.55,54.65,9100.0,54.55,54.72,54.55,54.65,9100.0
2014-07-31 10:15:00,54.64,54.68,54.61,54.66,10700.0,54.64,54.68,54.61,54.66,10700.0
2014-07-31 10:20:00,54.65,54.66,54.57,54.57,7100.0,54.65,54.66,54.57,54.57,7100.0
2014-07-31 10:25:00,54.55,54.58,54.45,54.47,9400.0,54.55,54.58,54.45,54.47,9400.0
2014-07-31 10:30:00,54.45,54.46,54.23,54.23,17800.0,54.45,54.46,54.23,54.23,17800.0
2014-07-31 10:35:00,54.23,54.31,54.22,54.3,9400.0,54.23,54.31,54.22,54.3,9400.0
2014-07-31 10:40:00,54.3,54.3,54.22,54.3,11000.0,54.3,54.3,54.22,54.3,11000.0
2014-07-31 10:45:00,54.27,54.28,54.11,54.13,12700.0,54.27,54.28,54.11,54.13,12700.0
2014-07-31 10:50:00,54.14,54.14,54.02,54.05,24600.0,54.14,54.14,54.02,54.05,24600.0
2014-07-31 10:55:00,54.03,54.03,53.89,53.91,17300.0,54.03,54.03,53.89,53.91,17300.0
2014-07-31 11:00:00,53.89,54.04,53.89,53.99,15500.0,53.89,54.04,53.89,53.99,15500.0
2014-07-31 11:05:00,53.99,54.03,53.99,54.01,62600.0,53.99,54.03,53.99,54.01,62600.0
2014-07-31 11:10:00,54.0,54.0,53.93,53.93,10900.0,54.0,54.0,53.93,53.93,10900.0
2014-07-31 11:15:00,53.92,53.92,53.88,53.89,52600.0,53.92,53.92,53.88,53.89,52600.0
2014-07-31 11:20:00,53.89,53.9,53.75,53.82,46500.0,53.89,53.9,53.75,53.82,46500.0
2014-07-31 11:25:00,53.82,53.82,53.77,53.77,60200.0,53.82,53.82,53.77,53.77,60200.0
2014-07-31 11:30:00,53.77,53.79,53.64,53.64,32800.0,53.77,53.79,53.64,53.64,32800.0
2014-07-31 11:35:00,53.64,53.71,53.51,53.71,58600.0,53.64,53.71,53.51,53.71,58600.0
2014-07-31 11:40:00,53.69,53.76,53.66,53.66,18000.0,53.69,53.76,53.66,53.66,18000.0
2014-07-31 11:45:00,53.66,53.73,53.66,53.68,22500.0,53.66,53.73,53.66,53.68,22500.0
2014-07-31 11:50:00,53.67,53.67,53.54,53.63,21400.0,53.67,53.67,53.54,53.63,21400.0
2014-07-31 11:55:00,53.62,53.65,53.55,53.56,17500.0,53.62,53.65,53.55,53.56,17500.0
2014-07-31 12:00:00,53.56,53.64,53.49,53.64,14200.0,53.56,53.64,53.49,53.64,14200.0
2014-07-31 12:05:00,53.64,53.67,53.61,53.62,16200.0,53.64,53.67,53.61,53.62,16200.0
2014-07-31 12:10:00,53.61,53.68,53.55,53.57,21500.0,53.61,53.68,53.55,53.57,21500.0
2014-07-31 12:15:00,53.57,53.58,53.51,53.53,15500.0,53.57,53.58,53.51,53.53,15500.0
2014-07-31 12:20:00,53.54,53.58,53.47,53.47,21100.0,53.54,53.58,53.47,53.47,21100.0
2014-07-31 12:25:00,53.49,53.5,53.41,53.46,15100.0,53.49,53.5,53.41,53.46,15100.0
2014-07-31 12:30:00,53.47,53.51,53.42,53.5,22200.0,53.47,53.51,53.42,53.5,22200.0
2014-07-31 12:35:00,53.49,53.55,53.48,53.55,9400.0,53.49,53.55,53.48,53.55,9400.0
2014-07-31 12:40:00,53.53,53.58,53.52,53.58,10200.0,53.53,53.58,53.52,53.58,10200.0
2014-07-31 12:45:00,53.58,53.63,53.58,53.62,8400.0,53.58,53.63,53.58,53.62,8400.0
2014-07-31 12:50:00,53.64,53.65,53.59,53.64,12000.0,53.64,53.65,53.59,53.64,12000.0
2014-07-31 12:55:00,53.64,53.75,53.64,53.75,12300.0,53.64,53.75,53.64,53.75,12300.0
2014-07-31 13:00:00,53.75,53.75,53.66,53.69,11000.0,53.75,53.75,53.66,53.69,11000.0
2014-07-31 13:05:00,53.7,53.71,53.66,53.68,9300.0,53.7,53.71,53.66,53.68,9300.0
2014-07-31 13:10:00,53.67,53.73,53.64,53.72,7600.0,53.67,53.73,53.64,53.72,7600.0
2014-07-31 13:15:00,53.72,53.76,53.64,53.76,12300.0,53.72,53.76,53.64,53.76,12300.0
2014-07-31 13:20:00,53.75,53.76,53.6,53.64,28300.0,53.75,53.76,53.6,53.64,28300.0
2014-07-31 13:25:00,53.61,53.68,53.61,53.63,14200.0,53.61,53.68,53.61,53.63,14200.0
2014-07-31 13:30:00,53.63,53.79,53.6,53.79,13900.0,53.63,53.79,53.6,53.79,13900.0
2014-07-31 13:35:00,53.79,53.91,53.79,53.89,24900.0,53.79,53.91,53.79,53.89,24900.0
2014-07-31 13:40:00,53.89,53.92,53.88,53.89,30200.0,53.89,53.92,53.88,53.89,30200.0
2014-07-31 13:45:00,53.88,53.9,53.82,53.89,11700.0,53.88,53.9,53.82,53.89,11700.0
2014-07-31 13:50:00,53.91,53.92,53.81,53.87,11700.0,53.91,53.92,53.81,53.87,11700.0
2014-07-31 13:55:00,53.86,53.93,53.85,53.93,17600.0,53.86,53.93,53.85,53.93,17600.0
2014-07-31 14:00:00,53.89,53.91,53.78,53.81,16200.0,53.89,53.91,53.78,53.81,16200.0
2014-07-31 14:05:00,53.8,53.84,53.76,53.77,24100.0,53.8,53.84,53.76,53.77,24100.0
2014-07-31 14:10:00,53.76,53.81,53.75,53.77,11200.0,53.76,53.81,53.75,53.77,11200.0
2014-07-31 14:15:00,53.78,53.83,53.71,53.74,9200.0,53.78,53.83,53.71,53.74,9200.0
2014-07-31 14:20:00,53.73,53.8,53.73,53.73,23300.0,53.73,53.8,53.73,53.73,23300.0
2014-07-31 14:25:00,53.74,53.83,53.74,53.81,10400.0,53.74,53.83,53.74,53.81,10400.0
2014-07-31 14:30:00,53.8,53.8,53.76,53.77,11600.0,53.8,53.8,53.76,53.77,11600.0
2014-07-31 14:35:00,53.76,53.77,53.64,53.68,11900.0,53.76,53.77,53.64,53.68,11900.0
2014-07-31 14:40:00,53.68,53.68,53.55,53.56,12400.0,53.68,53.68,53.55,53.56,12400.0
2014-07-31 14:45:00,53.56,53.56,53.43,53.5,43200.0,53.56,53.56,53.43,53.5,43200.0
2014-07-31 14:50:00,53.5,53.54,53.46,53.46,17500.0,53.5,53.54,53.46,53.46,17500.0
2014-07-31 14:55:00,53.46,53.55,53.46,53.53,26400.0,53.46,53.55,53.46,53.53,26400.0
2014-07-31 15:00:00,53.51,53.58,53.51,53.53,14500.0,53.51,53.58,53.51,53.53,14500.0
2014-07-31 15:05:00,53.53,53.57,53.43,53.43,23900.0,53.53,53.57,53.43,53.43,23900.0
2014-07-31 15:10:00,53.43,53.44,53.31,53.31,43600.0,53.43,53.44,53.31,53.31,43600.0
2014-07-31 15:15:00,53.31,53.35,53.3,53.33,24000.0,53.31,53.35,53.3,53.33,24000.0
2014-07-31 15:20:00,53.33,53.33,53.23,53.26,41800.0,53.33,53.33,53.23,53.26,41800.0
2014-07-31 15:25:00,53.26,53.27,53.17,53.24,37600.0,53.26,53.27,53.17,53.24,37600.0
2014-07-31 15:30:00,53.24,53.33,53.23,53.26,35300.0,53.24,53.33,53.23,53.26,35300.0
2014-07-31 15:35:00,53.26,53.29,53.24,53.24,43300.0,53.26,53.29,53.24,53.24,43300.0
2014-07-31 15:40:00,53.24,53.28,53.23,53.26,65000.0,53.24,53.28,53.23,53.26,65000.0
2014-07-31 15:45:00,53.26,53.38,53.23,53.38,111700.0,53.26,53.38,53.23,53.38,111700.0
2014-07-31 15:50:00,53.38,53.52,53.37,53.42,219200.0,53.38,53.52,53.37,53.42,219200.0
2014-07-31 15:55:00,53.43,53.46,53.34,53.35,253900.0,53.43,53.46,53.34,53.35,253900.0
2014-08-01 09:30:00,53.36,53.5,53.3,53.33,36100.0,53.36,53.5,53.3,53.33,36100.0
2014-08-01 09:35:00,53.36,53.77,53.36,53.76,23800.0,53.36,53.77,53.36,53.76,23800.0
2014-08-01 09:40:00,53.79,53.82,53.62,53.65,21600.0,53.79,53.82,53.62,53.65,21600.0
2014-08-01 09:45:00,53.65,53.65,53.55,53.6,9700.0,53.65,53.65,53.55,53.6,9700.0
2014-08-01 09:50:00,53.61,53.61,53.44,53.56,17600.0,53.61,53.61,53.44,53.56,17600.0
2014-08-01 09:55:00,53.57,53.61,53.49,53.52,16600.0,53.57,53.61,53.49,53.52,16600.0
2014-08-01 10:00:00,53.5,53.58,53.42,53.52,18000.0,53.5,53.58,53.42,53.52,18000.0
2014-08-01 10:05:00,53.52,53.53,53.37,53.39,30500.0,53.52,53.53,53.37,53.39,30500.0
2014-08-01 10:10:00,53.42,53.43,53.09,53.13,23600.0,53.42,53.43,53.09,53.13,23600.0
2014-08-01 10:15:00,53.11,53.19,53.06,53.09,9900.0,53.11,53.19,53.06,53.09,9900.0
2014-08-01 10:20:00,53.09,53.16,53.05,53.14,48600.0,53.09,53.16,53.05,53.14,48600.0
2014-08-01 10:25:00,53.15,53.15,53.06,53.06,63200.0,53.15,53.15,53.06,53.06,63200.0
2014-08-01 10:30:00,53.07,53.1,52.98,53.03,39100.0,53.07,53.1,52.98,53.03,39100.0
2014-08-01 10:35:00,53.02,53.09,52.93,53.08,71000.0,53.02,53.09,52.93,53.08,71000.0
2014-08-01 10:40:00,53.07,53.12,53.04,53.07,19300.0,53.07,53.12,53.04,53.07,19300.0
2014-08-01 10:45:00,53.06,53.09,52.91,52.91,12300.0,53.06,53.09,52.91,52.91,12300.0
2014-08-01 10:50:00,52.91,52.96,52.87,52.87,15400.0,52.91,52.96,52.87,52.87,15400.0
2014-08-01 10:55:00,52.88,52.88,52.76,52.86,21800.0,52.88,52.88,52.76,52.86,21800.0
2014-08-01 11:00:00,52.85,52.91,52.77,52.78,23400.0,52.85,52.91,52.77,52.78,23400.0
2014-08-01 11:05:00,52.77,52.85,52.77,52.78,22300.0,52.77,52.85,52.77,52.78,22300.0
2014-08-01 11:10:00,52.79,52.81,52.72,52.79,23200.0,52.79,52.81,52.72,52.79,23200.0
2014-08-01 11:15:00,52.79,52.79,52.6,52.66,46400.0,52.79,52.79,52.6,52.66,46400.0
2014-08-01 11:20:00,52.67,52.71,52.65,52.7,40600.0,52.67,52.71,52.65,52.7,40600.0
2014-08-01 11:25:00,52.69,52.69,52.6,52.64,22700.0,52.69,52.69,52.6,52.64,22700.0
2014-08-01 11:30:00,52.65,52.75,52.65,52.66,14500.0,52.65,52.75,52.65,52.66,14500.0
2014-08-01 11:35:00,52.66,52.72,52.64,52.66,12000.0,52.66,52.72,52.64,52.66,12000.0
2014-08-01 11:40:00,52.68,52.77,52.61,52.61,19800.0,52.68,52.77,52.61,52.61,19800.0
2014-08-01 11:45:00,52.61,52.64,52.52,52.56,18900.0,52.61,52.64,52.52,52.56,18900.0
2014-08-01 11:50:00,52.55,52.61,52.48,52.56,26600.0,52.55,52.61,52.48,52.56,26600.0
2014-08-01 11:55:00,52.57,52.61,52.56,52.58,8600.0,52.57,52.61,52.56,52.58,8600.0
2014-08-01 12:00:00,52.59,52.64,52.52,52.64,14800.0,52.59,52.64,52.52,52.64,14800.0
2014-08-01 12:05:00,52.64,52.66,52.62,52.64,19200.0,52.64,52.66,52.62,52.64,19200.0
2014-08-01 12:10:00,52.64,52.71,52.64,52.69,14600.0,52.64,52.71,52.64,52.69,14600.0
2014-08-01 12:15:00,52.68,52.85,52.67,52.82,22000.0,52.68,52.85,52.67,52.82,22000.0
2014-08-01 12:20:00,52.82,52.87,52.82,52.87,14800.0,52.82,52.87,52.82,52.87,14800.0
2014-08-01 12:25:00,52.87,52.94,52.87,52.93,66900.0,52.87,52.94,52.87,52.93,66900.0
2014-08-01 12:30:00,52.93,53.01,52.93,52.97,26600.0,52.93,53.01,52.93,52.97,26600.0
2014-08-01 12:35:00,52.94,52.96,52.91,52.93,42500.0,52.94,52.96,52.91,52.93,42500.0
2014-08-01 12:40:00,52.93,52.99,52.92,52.97,19400.0,52.93,52.99,52.92,52.97,19400.0
2014-08-01 12:45:00,52.97,52.98,52.93,52.94,20500.0,52.97,52.98,52.93,52.94,20500.0
2014-08-01 12:50:00,52.92,53.01,52.91,53.0,34700.0,52.92,53.01,52.91,53.0,34700.0
2014-08-01 12:55:00,53.0,53.09,53.0,53.08,27800.0,53.0,53.09,53.0,53.08,27800.0
2014-08-01 13:00:00,53.08,53.15,53.05,53.07,31300.0,53.08,53.15,53.05,53.07,31300.0
2014-08-01 13:05:00,53.07,53.13,53.01,53.12,21600.0,53.07,53.13,53.01,53.12,21600.0
2014-08-01 13:10:00,53.12,53.13,53.09,53.09,15800.0,53.12,53.13,53.09,53.09,15800.0
2014-08-01 13:15:00,53.09,53.09,52.99,53.05,12800.0,53.09,53.09,52.99,53.05,12800.0
2014-08-01 13:20:00,53.04,53.11,53.0,53.05,20600.0,53.04,53.11,53.0,53.05,20600.0
2014-08-01 13:25:00,53.05,53.19,53.01,53.19,22400.0,53.05,53.19,53.01,53.19,22400.0
2014-08-01 13:30:00,53.2,53.2,53.09,53.1,25600.0,53.2,53.2,53.09,53.1,25600.0
2014-08-01 13:35:00,53.09,53.11,53.03,53.03,24500.0,53.09,53.11,53.03,53.03,24500.0
2014-08-01 13:40:00,53.03,53.15,53.01,53.15,30700.0,53.03,53.15,53.01,53.15,30700.0
2014-08-01 13:45:00,53.13,53.26,53.12,53.23,21100.0,53.13,53.26,53.12,53.23,21100.0
2014-08-01 13:50:00,53.24,53.25,53.12,53.17,14200.0,53.24,53.25,53.12,53.17,14200.0
2014-08-01 13:55:00,53.18,53.23,53.14,53.21,13000.0,53.18,53.23,53.14,53.21,13000.0
2014-08-01 14:00:00,53.23,53.28,53.19,53.21,27300.0,53.23,53.28,53.19,53.21,27300.0
2014-08-01 14:05:00,53.22,53.33,53.16,53.33,21100.0,53.22,53.33,53.16,53.33,21100.0
2014-08-01 14:10:00,53.32,53.35,53.3,53.3,21500.0,53.32,53.35,53.3,53.3,21500.0
2014-08-01 14:15:00,53.3,53.41,53.28,53.41,16700.0,53.3,53.41,53.28,53.41,16700.0
2014-08-01 14:20:00,53.39,53.4,53.25,53.26,18700.0,53.39,53.4,53.25,53.26,18700.0
2014-08-01 14:25:00,53.25,53.27,53.2,53.27,33500.0,53.25,53.27,53.2,53.27,33500.0
2014-08-01 14:30:00,53.27,53.38,53.27,53.37,31000.0,53.27,53.38,53.27,53.37,31000.0
2014-08-01 14:35:00,53.35,53.4,53.32,53.4,8800.0,53.35,53.4,53.32,53.4,8800.0
2014-08-01 14:40:00,53.4,53.43,53.38,53.4,13700.0,53.4,53.43,53.38,53.4,13700.0
2014-08-01 14:45:00,53.4,53.4,53.27,53.27,22500.0,53.4,53.4,53.27,53.27,22500.0
2014-08-01 14:50:00,53.27,53.31,53.27,53.29,12700.0,53.27,53.31,53.27,53.29,12700.0
2014-08-01 14:55:00,53.28,53.33,53.26,53.3,17300.0,53.28,53.33,53.26,53.3,17300.0
2014-08-01 15:00:00,53.3,53.41,53.3,53.4,26900.0,53.3,53.41,53.3,53.4,26900.0
2014-08-01 15:05:00,53.4,53.46,53.4,53.4,25700.0,53.4,53.46,53.4,53.4,25700.0
2014-08-01 15:10:00,53.41,53.42,53.34,53.35,18700.0,53.41,53.42,53.34,53.35,18700.0
2014-08-01 15:15:00,53.35,53.43,53.35,53.38,31500.0,53.35,53.43,53.35,53.38,31500.0
2014-08-01 15:20:00,53.39,53.42,53.37,53.38,20600.0,53.39,53.42,53.37,53.38,20600.0
2014-08-01 15:25:00,53.38,53.4,53.33,53.33,25200.0,53.38,53.4,53.33,53.33,25200.0
2014-08-01 15:30:00,53.33,53.34,53.28,53.3,34300.0,53.33,53.34,53.28,53.3,34300.0
2014-08-01 15:35:00,53.3,53.33,53.28,53.32,46200.0,53.3,53.33,53.28,53.32,46200.0
2014-08-01 15:40:00,53.33,53.35,53.29,53.29,46400.0,53.33,53.35,53.29,53.29,46400.0
2014-08-01 15:45:00,53.29,53.31,53.25,53.31,56400.0,53.29,53.31,53.25,53.31,56400.0
2014-08-01 15:50:00,53.31,53.31,53.22,53.28,76400.0,53.31,53.31,53.22,53.28,76400.0
2014-08-01 15:55:00,53.28,53.36,53.28,53.34,84500.0,53.28,53.36,53.28,53.34,84500.0
2014-08-04 09:30:00,53.37,53.69,53.3,53.65,42300.0,53.37,53.69,53.3,53.65,42300.0
2014-08-04 09:35:00,53.66,53.91,53.61,53.74,27000.0,53.66,53.91,53.61,53.74,27000.0
2014-08-04 09:40:00,53.76,53.88,53.65,53.73,15900.0,53.76,53.88,53.65,53.73,15900.0
2014-08-04 09:45:00,53.7,53.73,53.51,53.57,20400.0,53.7,53.73,53.51,53.57,20400.0
2014-08-04 09:50:00,53.57,53.72,53.57,53.7,23300.0,53.57,53.72,53.57,53.7,23300.0
2014-08-04 09:55:00,53.71,53.75,53.52,53.6,14600.0,53.71,53.75,53.52,53.6,14600.0
2014-08-04 10:00:00,53.57,53.66,53.42,53.64,27100.0,53.57,53.66,53.42,53.64,27100.0
2014-08-04 10:05:00,53.65,53.74,53.65,53.68,17100.0,53.65,53.74,53.65,53.68,17100.0
2014-08-04 10:10:00,53.69,53.71,53.6,53.64,22500.0,53.69,53.71,53.6,53.64,22500.0
2014-08-04 10:15:00,53.62,53.67,53.58,53.61,22900.0,53.62,53.67,53.58,53.61,22900.0
2014-08-04 10:20:00,53.61,53.79,53.61,53.77,28300.0,53.61,53.79,53.61,53.77,28300.0
2014-08-04 10:25:00,53.76,53.79,53.65,53.65,15100.0,53.76,53.79,53.65,53.65,15100.0
2014-08-04 10:30:00,53.65,53.71,53.61,53.65,20300.0,53.65,53.71,53.61,53.65,20300.0
2014-08-04 10:35:00,53.65,53.68,53.59,53.62,41600.0,53.65,53.68,53.59,53.62,41600.0
2014-08-04 10:40:00,53.62,53.65,53.58,53.6,15300.0,53.62,53.65,53.58,53.6,15300.0
2014-08-04 10:45:00,53.6,53.68,53.57,53.64,21500.0,53.6,53.68,53.57,53.64,21500.0
2014-08-04 10:50:00,53.65,53.72,53.63,53.69,24600.0,53.65,53.72,53.63,53.69,24600.0
2014-08-04 10:55:00,53.7,53.71,53.6,53.65,42000.0,53.7,53.71,53.6,53.65,42000.0
2014-08-04 11:00:00,53.64,53.71,53.63,53.69,147300.0,53.64,53.71,53.63,53.69,147300.0
2014-08-04 11:05:00,53.71,53.73,53.65,53.69,31100.0,53.71,53.73,53.65,53.69,31100.0
2014-08-04 11:10:00,53.69,53.79,53.66,53.75,15300.0,53.69,53.79,53.66,53.75,15300.0
2014-08-04 11:15:00,53.75,53.82,53.74,53.81,12900.0,53.75,53.82,53.74,53.81,12900.0
2014-08-04 11:20:00,53.8,53.87,53.79,53.85,16200.0,53.8,53.87,53.79,53.85,16200.0
2014-08-04 11:25:00,53.85,53.87,53.77,53.83,15800.0,53.85,53.87,53.77,53.83,15800.0
2014-08-04 11:30:00,53.81,53.85,53.78,53.83,13400.0,53.81,53.85,53.78,53.83,13400.0
2014-08-04 11:35:00,53.83,53.86,53.79,53.8,13600.0,53.83,53.86,53.79,53.8,13600.0
2014-08-04 11:40:00,53.8,53.8,53.71,53.72,9800.0,53.8,53.8,53.71,53.72,9800.0
2014-08-04 11:45:00,53.7,53.77,53.67,53.77,13200.0,53.7,53.77,53.67,53.77,13200.0
2014-08-04 11:50:00,53.75,53.79,53.72,53.78,6900.0,53.75,53.79,53.72,53.78,6900.0
2014-08-04 11:55:00,53.79,53.82,53.75,53.81,6700.0,53.79,53.82,53.75,53.81,6700.0
2014-08-04 12:00:00,53.8,53.83,53.78,53.82,7200.0,53.8,53.83,53.78,53.82,7200.0
2014-08-04 12:05:00,53.82,53.86,53.81,53.86,8400.0,53.82,53.86,53.81,53.86,8400.0
2014-08-04 12:10:00,53.85,53.87,53.83,53.86,9900.0,53.85,53.87,53.83,53.86,9900.0
2014-08-04 12:15:00,53.85,53.87,53.81,53.86,7700.0,53.85,53.87,53.81,53.86,7700.0
2014-08-04 12:20:00,53.85,53.88,53.82,53.88,14200.0,53.85,53.88,53.82,53.88,14200.0
2014-08-04 12:25:00,53.89,53.9,53.85,53.87,16700.0,53.89,53.9,53.85,53.87,16700.0
2014-08-04 12:30:00,53.87,53.9,53.83,53.86,20300.0,53.87,53.9,53.83,53.86,20300.0
2014-08-04 12:35:00,53.86,53.86,53.79,53.83,7700.0,53.86,53.86,53.79,53.83,7700.0
2014-08-04 12:40:00,53.82,53.9,53.82,53.89,6500.0,53.82,53.9,53.82,53.89,6500.0
2014-08-04 12:45:00,53.88,53.93,53.86,53.92,13300.0,53.88,53.93,53.86,53.92,13300.0
2014-08-04 12:50:00,53.91,53.97,53.9,53.97,9700.0,53.91,53.97,53.9,53.97,9700.0
2014-08-04 12:55:00,53.97,53.97,53.92,53.95,4100.0,53.97,53.97,53.92,53.95,4100.0
2014-08-04 13:00:00,53.94,53.96,53.9,53.93,5800.0,53.94,53.96,53.9,53.93,5800.0
2014-08-04 13:05:00,53.92,53.97,53.9,53.92,9100.0,53.92,53.97,53.9,53.92,9100.0
2014-08-04 13:10:00,53.9,53.9,53.81,53.82,4000.0,53.9,53.9,53.81,53.82,4000.0
2014-08-04 13:15:00,53.8,53.87,53.8,53.87,4800.0,53.8,53.87,53.8,53.87,4800.0
2014-08-04 13:20:00,53.88,53.99,53.88,53.98,14300.0,53.88,53.99,53.88,53.98,14300.0
2014-08-04 13:25:00,53.98,53.99,53.91,53.91,11500.0,53.98,53.99,53.91,53.91,11500.0
2014-08-04 13:30:00,53.92,54.0,53.91,53.96,16000.0,53.92,54.0,53.91,53.96,16000.0
2014-08-04 13:35:00,53.96,54.0,53.94,53.96,15400.0,53.96,54.0,53.94,53.96,15400.0
2014-08-04 13:40:00,53.95,54.0,53.93,53.98,12200.0,53.95,54.0,53.93,53.98,12200.0
2014-08-04 13:45:00,53.95,54.03,53.91,54.03,21100.0,53.95,54.03,53.91,54.03,21100.0
2014-08-04 13:50:00,54.02,54.05,53.99,53.99,6300.0,54.02,54.05,53.99,53.99,6300.0
2014-08-04 13:55:00,53.98,54.01,53.92,53.95,9000.0,53.98,54.01,53.92,53.95,9000.0
2014-08-04 14:00:00,53.94,54.01,53.94,54.01,26400.0,53.94,54.01,53.94,54.01,26400.0
2014-08-04 14:05:00,54.0,54.02,53.98,54.0,22500.0,54.0,54.02,53.98,54.0,22500.0
2014-08-04 14:10:00,54.01,54.04,53.99,54.04,20500.0,54.01,54.04,53.99,54.04,20500.0
2014-08-04 14:15:00,54.04,54.04,54.02,54.02,4100.0,54.04,54.04,54.02,54.02,4100.0
2014-08-04 14:20:00,54.02,54.05,54.0,54.03,11400.0,54.02,54.05,54.0,54.03,11400.0
2014-08-04 14:25:00,54.03,54.04,53.99,54.04,7800.0,54.03,54.04,53.99,54.04,7800.0
2014-08-04 14:30:00,54.03,54.09,54.03,54.09,24800.0,54.03,54.09,54.03,54.09,24800.0
2014-08-04 14:35:00,54.09,54.13,54.08,54.13,22100.0,54.09,54.13,54.08,54.13,22100.0
2014-08-04 14:40:00,54.14,54.14,54.1,54.14,10100.0,54.14,54.14,54.1,54.14,10100.0
2014-08-04 14:45:00,54.13,54.21,54.13,54.2,15200.0,54.13,54.21,54.13,54.2,15200.0
2014-08-04 14:50:00,54.21,54.25,54.17,54.19,19400.0,54.21,54.25,54.17,54.19,19400.0
2014-08-04 14:55:00,54.18,54.2,54.17,54.2,7900.0,54.18,54.2,54.17,54.2,7900.0
2014-08-04 15:00:00,54.2,54.25,54.19,54.24,26000.0,54.2,54.25,54.19,54.24,26000.0
2014-08-04 15:05:00,54.23,54.24,54.22,54.22,7000.0,54.23,54.24,54.22,54.22,7000.0
2014-08-04 15:10:00,54.21,54.25,54.21,54.23,21200.0,54.21,54.25,54.21,54.23,21200.0
2014-08-04 15:15:00,54.22,54.25,54.2,54.24,30000.0,54.22,54.25,54.2,54.24,30000.0
2014-08-04 15:20:00,54.24,54.27,54.21,54.21,20000.0,54.24,54.27,54.21,54.21,20000.0
2014-08-04 15:25:00,54.21,54.28,54.19,54.27,20900.0,54.21,54.28,54.19,54.27,20900.0
2014-08-04 15:30:00,54.26,54.29,54.23,54.23,19800.0,54.26,54.29,54.23,54.23,19800.0
2014-08-04 15:35:00,54.24,54.29,54.24,54.28,21400.0,54.24,54.29,54.24,54.28,21400.0
2014-08-04 15:40:00,54.28,54.31,54.27,54.31,45500.0,54.28,54.31,54.27,54.31,45500.0
2014-08-04 15:45:00,54.3,54.3,54.24,54.25,26900.0,54.3,54.3,54.24,54.25,26900.0
2014-08-04 15:50:00,54.26,54.28,54.23,54.24,46000.0,54.26,54.28,54.23,54.24,46000.0
2014-08-04 15:55:00,54.23,54.26,54.15,54.16,111500.0,54.23,54.26,54.15,54.16,111500.0
2014-08-05 09:30:00,53.83,54.27,53.73,54.15,22000.0,53.83,54.27,53.73,54.15,22000.0
2014-08-05 09:35:00,54.14,54.37,54.14,54.36,16700.0,54.14,54.37,54.14,54.36,16700.0
2014-08-05 09:40:00,54.37,54.45,54.26,54.31,18300.0,54.37,54.45,54.26,54.31,18300.0
2014-08-05 09:45:00,54.3,54.42,54.24,54.26,13000.0,54.3,54.42,54.24,54.26,13000.0
2014-08-05 09:50:00,54.24,54.24,54.06,54.16,22200.0,54.24,54.24,54.06,54.16,22200.0
2014-08-05 09:55:00,54.15,54.23,54.08,54.23,11500.0,54.15,54.23,54.08,54.23,11500.0
2014-08-05 10:00:00,54.2,54.26,54.06,54.12,16000.0,54.2,54.26,54.06,54.12,16000.0
2014-08-05 10:05:00,54.12,54.22,54.08,54.21,8100.0,54.12,54.22,54.08,54.21,8100.0
2014-08-05 10:10:00,54.23,54.35,54.23,54.33,7900.0,54.23,54.35,54.23,54.33,7900.0
2014-08-05 10:15:00,54.3,54.36,54.22,54.25,9700.0,54.3,54.36,54.22,54.25,9700.0
2014-08-05 10:20:00,54.25,54.33,54.25,54.33,7000.0,54.25,54.33,54.25,54.33,7000.0
2014-08-05 10:25:00,54.33,54.37,54.22,54.35,32700.0,54.33,54.37,54.22,54.35,32700.0
2014-08-05 10:30:00,54.36,54.5,54.33,54.46,13300.0,54.36,54.5,54.33,54.46,13300.0
2014-08-05 10:35:00,54.46,54.47,54.38,54.44,19700.0,54.46,54.47,54.38,54.44,19700.0
2014-08-05 10:40:00,54.43,54.47,54.39,54.4,4600.0,54.43,54.47,54.39,54.4,4600.0
2014-08-05 10:45:00,54.41,54.49,54.41,54.48,4500.0,54.41,54.49,54.41,54.48,4500.0
2014-08-05 10:50:00,54.49,54.51,54.44,54.49,6700.0,54.49,54.51,54.44,54.49,6700.0
2014-08-05 10:55:00,54.48,54.51,54.39,54.39,32500.0,54.48,54.51,54.39,54.39,32500.0
2014-08-05 11:00:00,54.41,54.49,54.41,54.49,34600.0,54.41,54.49,54.41,54.49,34600.0
2014-08-05 11:05:00,54.48,54.51,54.42,54.42,21800.0,54.48,54.51,54.42,54.42,21800.0
2014-08-05 11:10:00,54.42,54.58,54.4,54.58,7400.0,54.42,54.58,54.4,54.58,7400.0
2014-08-05 11:15:00,54.59,54.64,54.59,54.62,6000.0,54.59,54.64,54.59,54.62,6000.0
2014-08-05 11:20:00,54.61,54.68,54.61,54.65,4600.0,54.61,54.68,54.61,54.65,4600.0
2014-08-05 11:25:00,54.64,54.67,54.55,54.55,8000.0,54.64,54.67,54.55,54.55,8000.0
2014-08-05 11:30:00,54.55,54.59,54.45,54.47,16200.0,54.55,54.59,54.45,54.47,16200.0
2014-08-05 11:35:00,54.47,54.55,54.43,54.53,27400.0,54.47,54.55,54.43,54.53,27400.0
2014-08-05 11:40:00,54.52,54.53,54.5,54.51,3000.0,54.52,54.53,54.5,54.51,3000.0
2014-08-05 11:45:00,54.49,54.52,54.38,54.4,35300.0,54.49,54.52,54.38,54.4,35300.0
2014-08-05 11:50:00,54.41,54.5,54.4,54.48,15500.0,54.41,54.5,54.4,54.48,15500.0
2014-08-05 11:55:00,54.49,54.54,54.4,54.42,66000.0,54.49,54.54,54.4,54.42,66000.0
2014-08-05 12:00:00,54.43,54.44,54.33,54.33,12800.0,54.43,54.44,54.33,54.33,12800.0
2014-08-05 12:05:00,54.31,54.33,54.25,54.33,3600.0,54.31,54.33,54.25,54.33,3600.0
2014-08-05 12:10:00,54.34,54.39,54.34,54.39,2600.0,54.34,54.39,54.34,54.39,2600.0
2014-08-05 12:15:00,54.38,54.39,54.36,54.38,2900.0,54.38,54.39,54.36,54.38,2900.0
2014-08-05 12:20:00,54.38,54.39,54.25,54.26,8700.0,54.38,54.39,54.25,54.26,8700.0
2014-08-05 12:25:00,54.26,54.32,54.26,54.32,6800.0,54.26,54.32,54.26,54.32,6800.0
2014-08-05 12:30:00,54.32,54.38,54.3,54.38,8300.0,54.32,54.38,54.3,54.38,8300.0
2014-08-05 12:35:00,54.38,54.38,54.23,54.26,5300.0,54.38,54.38,54.23,54.26,5300.0
2014-08-05 12:40:00,54.27,54.32,54.26,54.29,5700.0,54.27,54.32,54.26,54.29,5700.0
2014-08-05 12:45:00,54.29,54.35,54.27,54.3,6100.0,54.29,54.35,54.27,54.3,6100.0
2014-08-05 12:50:00,54.28,54.36,54.28,54.34,3300.0,54.28,54.36,54.28,54.34,3300.0
2014-08-05 12:55:00,54.37,54.4,54.34,54.37,4100.0,54.37,54.4,54.34,54.37,4100.0
2014-08-05 13:00:00,54.37,54.37,54.27,54.29,10300.0,54.37,54.37,54.27,54.29,10300.0
2014-08-05 13:05:00,54.29,54.32,54.26,54.29,3600.0,54.29,54.32,54.26,54.29,3600.0
2014-08-05 13:10:00,54.27,54.33,54.27,54.33,2000.0,54.27,54.33,54.27,54.33,2000.0
2014-08-05 13:15:00,54.32,54.44,54.31,54.43,8900.0,54.32,54.44,54.31,54.43,8900.0
2014-08-05 13:20:00,54.44,54.47,54.4,54.47,5500.0,54.44,54.47,54.4,54.47,5500.0
2014-08-05 13:25:00,54.46,54.5,54.45,54.5,7000.0,54.46,54.5,54.45,54.5,7000.0
2014-08-05 13:30:00,54.49,54.5,54.45,54.46,9400.0,54.49,54.5,54.45,54.46,9400.0
2014-08-05 13:35:00,54.45,54.45,54.19,54.19,15000.0,54.45,54.45,54.19,54.19,15000.0
2014-08-05 13:40:00,54.17,54.26,54.07,54.11,17800.0,54.17,54.26,54.07,54.11,17800.0
2014-08-05 13:45:00,54.11,54.19,54.1,54.12,17100.0,54.11,54.19,54.1,54.12,17100.0
2014-08-05 13:50:00,54.12,54.12,54.07,54.09,20300.0,54.12,54.12,54.07,54.09,20300.0
2014-08-05 13:55:00,54.1,54.14,54.06,54.06,24600.0,54.1,54.14,54.06,54.06,24600.0
2014-08-05 14:00:00,54.06,54.08,53.95,54.0,55700.0,54.06,54.08,53.95,54.0,55700.0
2014-08-05 14:05:00,53.99,54.01,53.9,53.93,29300.0,53.99,54.01,53.9,53.93,29300.0
2014-08-05 14:10:00,53.93,54.01,53.89,54.01,24000.0,53.93,54.01,53.89,54.01,24000.0
2014-08-05 14:15:00,54.0,54.07,53.97,54.03,61500.0,54.0,54.07,53.97,54.03,61500.0
2014-08-05 14:20:00,54.03,54.15,54.03,54.07,8700.0,54.03,54.15,54.03,54.07,8700.0
2014-08-05 14:25:00,54.08,54.15,54.04,54.15,11000.0,54.08,54.15,54.04,54.15,11000.0
2014-08-05 14:30:00,54.15,54.23,54.15,54.19,14500.0,54.15,54.23,54.15,54.19,14500.0
2014-08-05 14:35:00,54.19,54.22,54.16,54.17,10200.0,54.19,54.22,54.16,54.17,10200.0
2014-08-05 14:40:00,54.16,54.19,54.1,54.1,15900.0,54.16,54.19,54.1,54.1,15900.0
2014-08-05 14:45:00,54.12,54.2,54.11,54.15,8200.0,54.12,54.2,54.11,54.15,8200.0
2014-08-05 14:50:00,54.16,54.17,54.1,54.17,10000.0,54.16,54.17,54.1,54.17,10000.0
2014-08-05 14:55:00,54.16,54.21,54.15,54.16,12900.0,54.16,54.21,54.15,54.16,12900.0
2014-08-05 15:00:00,54.14,54.14,54.05,54.06,15400.0,54.14,54.14,54.05,54.06,15400.0
2014-08-05 15:05:00,54.05,54.1,54.0,54.02,19100.0,54.05,54.1,54.0,54.02,19100.0
2014-08-05 15:10:00,54.01,54.06,53.98,54.03,23000.0,54.01,54.06,53.98,54.03,23000.0
2014-08-05 15:15:00,54.03,54.11,54.02,54.08,13700.0,54.03,54.11,54.02,54.08,13700.0
2014-08-05 15:20:00,54.07,54.11,54.02,54.05,15400.0,54.07,54.11,54.02,54.05,15400.0
2014-08-05 15:25:00,54.05,54.08,54.01,54.04,16600.0,54.05,54.08,54.01,54.04,16600.0
2014-08-05 15:30:00,54.04,54.14,54.04,54.13,20700.0,54.04,54.14,54.04,54.13,20700.0
2014-08-05 15:35:00,54.13,54.21,54.13,54.15,25200.0,54.13,54.21,54.13,54.15,25200.0
2014-08-05 15:40:00,54.15,54.16,54.1,54.14,31900.0,54.15,54.16,54.1,54.14,31900.0
2014-08-05 15:45:00,54.14,54.2,54.11,54.15,34300.0,54.14,54.2,54.11,54.15,34300.0
2014-08-05 15:50:00,54.15,54.18,54.1,54.15,59000.0,54.15,54.18,54.1,54.15,59000.0
2014-08-05 15:55:00,54.16,54.22,54.15,54.16,90100.0,54.16,54.22,54.15,54.16,90100.0
2014-08-06 09:30:00,53.88,53.94,53.52,53.58,37200.0,53.88,53.94,53.52,53.58,37200.0
2014-08-06 09:35:00,53.58,53.61,53.4,53.45,34400.0,53.58,53.61,53.4,53.45,34400.0
2014-08-06 09:40:00,53.42,53.56,53.42,53.53,37400.0,53.42,53.56,53.42,53.53,37400.0
2014-08-06 09:45:00,53.51,53.63,53.44,53.59,33200.0,53.51,53.63,53.44,53.59,33200.0
2014-08-06 09:50:00,53.59,53.81,53.56,53.79,38000.0,53.59,53.81,53.56,53.79,38000.0
2014-08-06 09:55:00,53.8,53.91,53.75,53.82,28300.0,53.8,53.91,53.75,53.82,28300.0
2014-08-06 10:00:00,53.81,54.09,53.81,54.09,21600.0,53.81,54.09,53.81,54.09,21600.0
2014-08-06 10:05:00,54.09,54.1,53.96,54.07,33100.0,54.09,54.1,53.96,54.07,33100.0
2014-08-06 10:10:00,54.06,54.11,54.01,54.04,47700.0,54.06,54.11,54.01,54.04,47700.0
2014-08-06 10:15:00,54.04,54.09,54.02,54.05,61200.0,54.04,54.09,54.02,54.05,61200.0
2014-08-06 10:20:00,54.05,54.19,54.04,54.17,25500.0,54.05,54.19,54.04,54.17,25500.0
2014-08-06 10:25:00,54.18,54.23,54.11,54.21,21200.0,54.18,54.23,54.11,54.21,21200.0
2014-08-06 10:30:00,54.22,54.23,54.06,54.14,24000.0,54.22,54.23,54.06,54.14,24000.0
2014-08-06 10:35:00,54.14,54.17,54.08,54.16,25900.0,54.14,54.17,54.08,54.16,25900.0
2014-08-06 10:40:00,54.16,54.28,54.15,54.27,16400.0,54.16,54.28,54.15,54.27,16400.0
2014-08-06 10:45:00,54.26,54.29,54.16,54.22,20400.0,54.26,54.29,54.16,54.22,20400.0
2014-08-06 10:50:00,54.2,54.3,54.2,54.3,11400.0,54.2,54.3,54.2,54.3,11400.0
2014-08-06 10:55:00,54.29,54.42,54.26,54.41,12700.0,54.29,54.42,54.26,54.41,12700.0
2014-08-06 11:00:00,54.41,54.46,54.33,54.42,68400.0,54.41,54.46,54.33,54.42,68400.0
2014-08-06 11:05:00,54.41,54.44,54.33,54.33,22000.0,54.41,54.44,54.33,54.33,22000.0
2014-08-06 11:10:00,54.34,54.35,54.27,54.28,8500.0,54.34,54.35,54.27,54.28,8500.0
2014-08-06 11:15:00,54.29,54.33,54.25,54.33,8300.0,54.29,54.33,54.25,54.33,8300.0
2014-08-06 11:20:00,54.33,54.37,54.29,54.36,49200.0,54.33,54.37,54.29,54.36,49200.0
2014-08-06 11:25:00,54.33,54.41,54.32,54.32,38200.0,54.33,54.41,54.32,54.32,38200.0
2014-08-06 11:30:00,54.33,54.56,54.33,54.55,15600.0,54.33,54.56,54.33,54.55,15600.0
2014-08-06 11:35:00,54.55,54.67,54.51,54.65,44700.0,54.55,54.67,54.51,54.65,44700.0
2014-08-06 11:40:00,54.66,54.81,54.65,54.81,22700.0,54.66,54.81,54.65,54.81,22700.0
2014-08-06 11:45:00,54.81,54.9,54.8,54.84,48300.0,54.81,54.9,54.8,54.84,48300.0
2014-08-06 11:50:00,54.83,54.85,54.8,54.81,21900.0,54.83,54.85,54.8,54.81,21900.0
2014-08-06 11:55:00,54.81,54.82,54.77,54.81,16100.0,54.81,54.82,54.77,54.81,16100.0
2014-08-06 12:00:00,54.8,54.8,54.72,54.73,11400.0,54.8,54.8,54.72,54.73,11400.0
2014-08-06 12:05:00,54.75,54.76,54.69,54.69,7400.0,54.75,54.76,54.69,54.69,7400.0
2014-08-06 12:10:00,54.69,54.69,54.65,54.67,4400.0,54.69,54.69,54.65,54.67,4400.0
2014-08-06 12:15:00,54.67,54.67,54.53,54.59,19300.0,54.67,54.67,54.53,54.59,19300.0
2014-08-06 12:20:00,54.57,54.64,54.55,54.62,14000.0,54.57,54.64,54.55,54.62,14000.0
2014-08-06 12:25:00,54.61,54.62,54.55,54.55,14700.0,54.61,54.62,54.55,54.55,14700.0
2014-08-06 12:30:00,54.55,54.65,54.54,54.65,21500.0,54.55,54.65,54.54,54.65,21500.0
2014-08-06 12:35:00,54.64,54.65,54.59,54.62,11100.0,54.64,54.65,54.59,54.62,11100.0
2014-08-06 12:40:00,54.62,54.63,54.58,54.61,8000.0,54.62,54.63,54.58,54.61,8000.0
2014-08-06 12:45:00,54.63,54.64,54.54,54.55,9100.0,54.63,54.64,54.54,54.55,9100.0
2014-08-06 12:50:00,54.55,54.61,54.52,54.53,15500.0,54.55,54.61,54.52,54.53,15500.0
2014-08-06 12:55:00,54.52,54.55,54.47,54.48,8800.0,54.52,54.55,54.47,54.48,8800.0
2014-08-06 13:00:00,54.46,54.46,54.35,54.35,7800.0,54.46,54.46,54.35,54.35,7800.0
2014-08-06 13:05:00,54.36,54.44,54.36,54.38,138500.0,54.36,54.44,54.36,54.38,138500.0
2014-08-06 13:10:00,54.39,54.41,54.35,54.36,7900.0,54.39,54.41,54.35,54.36,7900.0
2014-08-06 13:15:00,54.36,54.43,54.36,54.41,10100.0,54.36,54.43,54.36,54.41,10100.0
2014-08-06 13:20:00,54.39,54.44,54.39,54.42,4200.0,54.39,54.44,54.39,54.42,4200.0
2014-08-06 13:25:00,54.41,54.41,54.32,54.32,7400.0,54.41,54.41,54.32,54.32,7400.0
2014-08-06 13:30:00,54.32,54.34,54.23,54.23,12000.0,54.32,54.34,54.23,54.23,12000.0
2014-08-06 13:35:00,54.23,54.32,54.23,54.32,9700.0,54.23,54.32,54.23,54.32,9700.0
2014-08-06 13:40:00,54.31,54.31,54.25,54.27,7600.0,54.31,54.31,54.25,54.27,7600.0
2014-08-06 13:45:00,54.27,54.27,54.15,54.15,12700.0,54.27,54.27,54.15,54.15,12700.0
2014-08-06 13:50:00,54.15,54.18,54.11,54.12,12900.0,54.15,54.18,54.11,54.12,12900.0
2014-08-06 13:55:00,54.11,54.16,54.1,54.11,6500.0,54.11,54.16,54.1,54.11,6500.0
2014-08-06 14:00:00,54.11,54.19,54.07,54.19,12500.0,54.11,54.19,54.07,54.19,12500.0
2014-08-06 14:05:00,54.18,54.2,54.16,54.18,4500.0,54.18,54.2,54.16,54.18,4500.0
2014-08-06 14:10:00,54.17,54.24,54.13,54.24,11900.0,54.17,54.24,54.13,54.24,11900.0
2014-08-06 14:15:00,54.26,54.33,54.26,54.3,9400.0,54.26,54.33,54.26,54.3,9400.0
2014-08-06 14:20:00,54.31,54.33,54.29,54.3,7000.0,54.31,54.33,54.29,54.3,7000.0
2014-08-06 14:25:00,54.29,54.36,54.29,54.34,8500.0,54.29,54.36,54.29,54.34,8500.0
2014-08-06 14:30:00,54.35,54.35,54.26,54.31,12500.0,54.35,54.35,54.26,54.31,12500.0
2014-08-06 14:35:00,54.29,54.35,54.26,54.33,7700.0,54.29,54.35,54.26,54.33,7700.0
2014-08-06 14:40:00,54.34,54.42,54.34,54.41,9500.0,54.34,54.42,54.34,54.41,9500.0
2014-08-06 14:45:00,54.41,54.41,54.37,54.39,10400.0,54.41,54.41,54.37,54.39,10400.0
2014-08-06 14:50:00,54.39,54.44,54.39,54.4,12200.0,54.39,54.44,54.39,54.4,12200.0
2014-08-06 14:55:00,54.39,54.39,54.34,54.35,11900.0,54.39,54.39,54.34,54.35,11900.0
2014-08-06 15:00:00,54.33,54.35,54.28,54.31,19500.0,54.33,54.35,54.28,54.31,19500.0
2014-08-06 15:05:00,54.31,54.34,54.24,54.25,11700.0,54.31,54.34,54.24,54.25,11700.0
2014-08-06 15:10:00,54.24,54.25,54.19,54.24,16400.0,54.24,54.25,54.19,54.24,16400.0
2014-08-06 15:15:00,54.23,54.33,54.23,54.32,28300.0,54.23,54.33,54.23,54.32,28300.0
2014-08-06 15:20:00,54.32,54.32,54.24,54.26,17500.0,54.32,54.32,54.24,54.26,17500.0
2014-08-06 15:25:00,54.26,54.28,54.2,54.24,12800.0,54.26,54.28,54.2,54.24,12800.0
2014-08-06 15:30:00,54.24,54.24,54.16,54.16,24200.0,54.24,54.24,54.16,54.16,24200.0
2014-08-06 15:35:00,54.16,54.25,54.15,54.2,25800.0,54.16,54.25,54.15,54.2,25800.0
2014-08-06 15:40:00,54.2,54.22,54.17,54.21,21400.0,54.2,54.22,54.17,54.21,21400.0
2014-08-06 15:45:00,54.21,54.23,54.21,54.22,38800.0,54.21,54.23,54.21,54.22,38800.0
2014-08-06 15:50:00,54.23,54.3,54.22,54.29,84800.0,54.23,54.3,54.22,54.29,84800.0
2014-08-06 15:55:00,54.29,54.3,54.21,54.23,163900.0,54.29,54.3,54.21,54.23,163900.0
2014-08-07 09:30:00,54.58,54.81,54.43,54.64,27600.0,54.58,54.81,54.43,54.64,27600.0
2014-08-07 09:35:00,54.65,54.65,54.38,54.46,12500.0,54.65,54.65,54.38,54.46,12500.0
2014-08-07 09:40:00,54.42,54.5,54.3,54.5,7700.0,54.42,54.5,54.3,54.5,7700.0
2014-08-07 09:45:00,54.5,54.5,54.34,54.34,8300.0,54.5,54.5,54.34,54.34,8300.0
2014-08-07 09:50:00,54.37,54.54,54.37,54.51,10800.0,54.37,54.54,54.37,54.51,10800.0
2014-08-07 09:55:00,54.52,54.54,54.44,54.48,11800.0,54.52,54.54,54.44,54.48,11800.0
2014-08-07 10:00:00,54.49,54.59,54.35,54.39,8900.0,54.49,54.59,54.35,54.39,8900.0
2014-08-07 10:05:00,54.4,54.5,54.4,54.49,31600.0,54.4,54.5,54.4,54.49,31600.0
2014-08-07 10:10:00,54.46,54.52,54.38,54.39,21500.0,54.46,54.52,54.38,54.39,21500.0
2014-08-07 10:15:00,54.4,54.43,54.35,54.36,15300.0,54.4,54.43,54.35,54.36,15300.0
2014-08-07 10:20:00,54.34,54.46,54.34,54.42,18400.0,54.34,54.46,54.34,54.42,18400.0
2014-08-07 10:25:00,54.45,54.45,54.38,54.39,10900.0,54.45,54.45,54.38,54.39,10900.0
2014-08-07 10:30:00,54.38,54.43,54.34,54.43,7900.0,54.38,54.43,54.34,54.43,7900.0
2014-08-07 10:35:00,54.46,54.51,54.42,54.42,7200.0,54.46,54.51,54.42,54.42,7200.0
2014-08-07 10:40:00,54.42,54.48,54.3,54.32,21000.0,54.42,54.48,54.3,54.32,21000.0
2014-08-07 10:45:00,54.32,54.44,54.23,54.24,9000.0,54.32,54.44,54.23,54.24,9000.0
2014-08-07 10:50:00,54.23,54.24,54.05,54.13,11200.0,54.23,54.24,54.05,54.13,11200.0
2014-08-07 10:55:00,54.15,54.19,54.08,54.08,21000.0,54.15,54.19,54.08,54.08,21000.0
2014-08-07 11:00:00,54.08,54.08,53.95,54.03,29300.0,54.08,54.08,53.95,54.03,29300.0
2014-08-07 11:05:00,54.03,54.06,53.94,54.06,16300.0,54.03,54.06,53.94,54.06,16300.0
2014-08-07 11:10:00,54.07,54.07,53.94,53.94,10500.0,54.07,54.07,53.94,53.94,10500.0
2014-08-07 11:15:00,53.95,54.02,53.92,54.02,7500.0,53.95,54.02,53.92,54.02,7500.0
2014-08-07 11:20:00,54.02,54.05,53.98,54.02,8700.0,54.02,54.05,53.98,54.02,8700.0
2014-08-07 11:25:00,54.03,54.05,53.97,54.0,6900.0,54.03,54.05,53.97,54.0,6900.0
2014-08-07 11:30:00,54.0,54.11,53.98,54.06,10500.0,54.0,54.11,53.98,54.06,10500.0
2014-08-07 11:35:00,54.04,54.08,54.02,54.03,6000.0,54.04,54.08,54.02,54.03,6000.0
2014-08-07 11:40:00,54.0,54.02,53.98,54.0,6500.0,54.0,54.02,53.98,54.0,6500.0
2014-08-07 11:45:00,54.0,54.0,53.85,53.93,40700.0,54.0,54.0,53.85,53.93,40700.0
2014-08-07 11:50:00,53.93,54.0,53.81,53.84,31100.0,53.93,54.0,53.81,53.84,31100.0
2014-08-07 11:55:00,53.84,53.89,53.84,53.88,3900.0,53.84,53.89,53.84,53.88,3900.0
2014-08-07 12:00:00,53.88,53.96,53.86,53.96,5400.0,53.88,53.96,53.86,53.96,5400.0
2014-08-07 12:05:00,53.98,53.99,53.91,53.97,4400.0,53.98,53.99,53.91,53.97,4400.0
2014-08-07 12:10:00,53.97,53.98,53.93,53.96,4600.0,53.97,53.98,53.93,53.96,4600.0
2014-08-07 12:15:00,53.94,53.95,53.89,53.92,4000.0,53.94,53.95,53.89,53.92,4000.0
2014-08-07 12:20:00,53.91,53.96,53.88,53.94,6500.0,53.91,53.96,53.88,53.94,6500.0
2014-08-07 12:25:00,53.93,53.97,53.92,53.95,4000.0,53.93,53.97,53.92,53.95,4000.0
2014-08-07 12:30:00,53.93,53.94,53.87,53.91,5600.0,53.93,53.94,53.87,53.91,5600.0
2014-08-07 12:35:00,53.9,53.9,53.8,53.85,10200.0,53.9,53.9,53.8,53.85,10200.0
2014-08-07 12:40:00,53.87,53.88,53.85,53.88,2700.0,53.87,53.88,53.85,53.88,2700.0
2014-08-07 12:45:00,53.9,53.94,53.9,53.93,2800.0,53.9,53.94,53.9,53.93,2800.0
2014-08-07 12:50:00,53.92,53.92,53.85,53.9,4300.0,53.92,53.92,53.85,53.9,4300.0
2014-08-07 12:55:00,53.91,53.92,53.86,53.89,5300.0,53.91,53.92,53.86,53.89,5300.0
2014-08-07 13:00:00,53.88,53.95,53.88,53.93,6100.0,53.88,53.95,53.88,53.93,6100.0
2014-08-07 13:05:00,53.94,53.98,53.9,53.91,13200.0,53.94,53.98,53.9,53.91,13200.0
2014-08-07 13:10:00,53.93,53.95,53.9,53.9,6100.0,53.93,53.95,53.9,53.9,6100.0
2014-08-07 13:15:00,53.89,53.96,53.88,53.91,4900.0,53.89,53.96,53.88,53.91,4900.0
2014-08-07 13:20:00,53.88,53.9,53.85,53.9,5000.0,53.88,53.9,53.85,53.9,5000.0
2014-08-07 13:25:00,53.91,54.0,53.89,53.97,5400.0,53.91,54.0,53.89,53.97,5400.0
2014-08-07 13:30:00,53.97,54.01,53.97,53.98,5500.0,53.97,54.01,53.97,53.98,5500.0
2014-08-07 13:35:00,53.96,54.03,53.95,54.03,7400.0,53.96,54.03,53.95,54.03,7400.0
2014-08-07 13:40:00,54.04,54.06,54.0,54.04,13600.0,54.04,54.06,54.0,54.04,13600.0
2014-08-07 13:45:00,54.03,54.04,54.0,54.0,10200.0,54.03,54.04,54.0,54.0,10200.0
2014-08-07 13:50:00,53.98,53.99,53.93,53.93,4200.0,53.98,53.99,53.93,53.93,4200.0
2014-08-07 13:55:00,53.94,54.01,53.94,54.01,8400.0,53.94,54.01,53.94,54.01,8400.0
2014-08-07 14:00:00,54.01,54.01,53.94,53.94,9000.0,54.01,54.01,53.94,53.94,9000.0
2014-08-07 14:05:00,53.94,53.98,53.93,53.95,16100.0,53.94,53.98,53.93,53.95,16100.0
2014-08-07 14:10:00,53.94,53.94,53.9,53.9,11700.0,53.94,53.94,53.9,53.9,11700.0
2014-08-07 14:15:00,53.9,53.9,53.81,53.84,8700.0,53.9,53.9,53.81,53.84,8700.0
2014-08-07 14:20:00,53.83,53.83,53.74,53.74,14400.0,53.83,53.83,53.74,53.74,14400.0
2014-08-07 14:25:00,53.75,53.79,53.7,53.79,8000.0,53.75,53.79,53.7,53.79,8000.0
2014-08-07 14:30:00,53.79,53.79,53.74,53.74,13700.0,53.79,53.79,53.74,53.74,13700.0
2014-08-07 14:35:00,53.75,53.81,53.75,53.78,52600.0,53.75,53.81,53.75,53.78,52600.0
2014-08-07 14:40:00,53.78,53.87,53.78,53.84,9000.0,53.78,53.87,53.78,53.84,9000.0
2014-08-07 14:45:00,53.84,53.86,53.8,53.82,9100.0,53.84,53.86,53.8,53.82,9100.0
2014-08-07 14:50:00,53.82,53.85,53.79,53.79,10000.0,53.82,53.85,53.79,53.79,10000.0
2014-08-07 14:55:00,53.8,53.8,53.7,53.71,18200.0,53.8,53.8,53.7,53.71,18200.0
2014-08-07 15:00:00,53.71,53.75,53.65,53.65,13000.0,53.71,53.75,53.65,53.65,13000.0
2014-08-07 15:05:00,53.67,53.73,53.6,53.64,26500.0,53.67,53.73,53.6,53.64,26500.0
2014-08-07 15:10:00,53.65,53.7,53.58,53.59,14400.0,53.65,53.7,53.58,53.59,14400.0
2014-08-07 15:15:00,53.59,53.6,53.53,53.58,14800.0,53.59,53.6,53.53,53.58,14800.0
2014-08-07 15:20:00,53.56,53.56,53.44,53.48,22000.0,53.56,53.56,53.44,53.48,22000.0
2014-08-07 15:25:00,53.49,53.55,53.47,53.54,17800.0,53.49,53.55,53.47,53.54,17800.0
2014-08-07 15:30:00,53.54,53.57,53.52,53.54,16700.0,53.54,53.57,53.52,53.54,16700.0
2014-08-07 15:35:00,53.54,53.61,53.52,53.6,31500.0,53.54,53.61,53.52,53.6,31500.0
2014-08-07 15:40:00,53.6,53.65,53.57,53.58,32800.0,53.6,53.65,53.57,53.58,32800.0
2014-08-07 15:45:00,53.58,53.59,53.55,53.58,28500.0,53.58,53.59,53.55,53.58,28500.0
2014-08-07 15:50:00,53.58,53.68,53.58,53.64,65500.0,53.58,53.68,53.58,53.64,65500.0
2014-08-07 15:55:00,53.64,53.7,53.61,53.63,68000.0,53.64,53.7,53.61,53.63,68000.0
2014-08-08 09:30:00,53.67,54.07,53.57,53.67,52700.0,53.67,54.07,53.57,53.67,52700.0
2014-08-08 09:35:00,53.66,53.69,53.48,53.6,12100.0,53.66,53.69,53.48,53.6,12100.0
2014-08-08 09:40:00,53.54,53.7,53.53,53.67,13500.0,53.54,53.7,53.53,53.67,13500.0
2014-08-08 09:45:00,53.65,53.75,53.6,53.66,24700.0,53.65,53.75,53.6,53.66,24700.0
2014-08-08 09:50:00,53.66,53.82,53.6,53.6,13200.0,53.66,53.82,53.6,53.6,13200.0
2014-08-08 09:55:00,53.6,53.83,53.56,53.79,25200.0,53.6,53.83,53.56,53.79,25200.0
2014-08-08 10:00:00,53.79,53.87,53.68,53.87,18600.0,53.79,53.87,53.68,53.87,18600.0
2014-08-08 10:05:00,53.85,53.91,53.77,53.84,7100.0,53.85,53.91,53.77,53.84,7100.0
2014-08-08 10:10:00,53.87,53.91,53.79,53.81,7400.0,53.87,53.91,53.79,53.81,7400.0
2014-08-08 10:15:00,53.8,53.91,53.77,53.87,8200.0,53.8,53.91,53.77,53.87,8200.0
2014-08-08 10:20:00,53.86,53.88,53.78,53.86,6100.0,53.86,53.88,53.78,53.86,6100.0
2014-08-08 10:25:00,53.85,53.85,53.73,53.76,4800.0,53.85,53.85,53.73,53.76,4800.0
2014-08-08 10:30:00,53.77,53.8,53.71,53.72,7300.0,53.77,53.8,53.71,53.72,7300.0
2014-08-08 10:35:00,53.77,53.86,53.75,53.86,4600.0,53.77,53.86,53.75,53.86,4600.0
2014-08-08 10:40:00,53.84,53.95,53.82,53.9,7300.0,53.84,53.95,53.82,53.9,7300.0
2014-08-08 10:45:00,53.88,54.01,53.88,53.92,7700.0,53.88,54.01,53.88,53.92,7700.0
2014-08-08 10:50:00,53.94,54.01,53.92,53.97,5600.0,53.94,54.01,53.92,53.97,5600.0
2014-08-08 10:55:00,53.95,54.01,53.94,53.98,7200.0,53.95,54.01,53.94,53.98,7200.0
2014-08-08 11:00:00,53.97,54.07,53.94,54.07,7400.0,53.97,54.07,53.94,54.07,7400.0
2014-08-08 11:05:00,54.08,54.09,54.04,54.05,6400.0,54.08,54.09,54.04,54.05,6400.0
2014-08-08 11:10:00,54.06,54.1,54.01,54.07,19000.0,54.06,54.1,54.01,54.07,19000.0
2014-08-08 11:15:00,54.07,54.15,54.06,54.13,13700.0,54.07,54.15,54.06,54.13,13700.0
2014-08-08 11:20:00,54.13,54.13,54.08,54.11,11100.0,54.13,54.13,54.08,54.11,11100.0
2014-08-08 11:25:00,54.12,54.22,54.12,54.2,12800.0,54.12,54.22,54.12,54.2,12800.0
2014-08-08 11:30:00,54.2,54.23,54.19,54.22,11800.0,54.2,54.23,54.19,54.22,11800.0
2014-08-08 11:35:00,54.22,54.22,54.16,54.17,6700.0,54.22,54.22,54.16,54.17,6700.0
2014-08-08 11:40:00,54.17,54.2,54.14,54.14,41400.0,54.17,54.2,54.14,54.14,41400.0
2014-08-08 11:45:00,54.15,54.21,54.15,54.2,8000.0,54.15,54.21,54.15,54.2,8000.0
2014-08-08 11:50:00,54.2,54.2,54.13,54.13,18700.0,54.2,54.2,54.13,54.13,18700.0
2014-08-08 11:55:00,54.15,54.16,54.07,54.07,18500.0,54.15,54.16,54.07,54.07,18500.0
2014-08-08 12:00:00,54.06,54.07,54.0,54.0,14700.0,54.06,54.07,54.0,54.0,14700.0
2014-08-08 12:05:00,54.0,54.01,53.97,54.0,8500.0,54.0,54.01,53.97,54.0,8500.0
2014-08-08 12:10:00,54.0,54.0,53.98,53.99,5800.0,54.0,54.0,53.98,53.99,5800.0
2014-08-08 12:15:00,53.99,53.99,53.92,53.92,7500.0,53.99,53.99,53.92,53.92,7500.0
2014-08-08 12:20:00,53.93,53.97,53.93,53.95,7500.0,53.93,53.97,53.93,53.95,7500.0
2014-08-08 12:25:00,53.95,53.95,53.9,53.95,7900.0,53.95,53.95,53.9,53.95,7900.0
2014-08-08 12:30:00,53.95,53.96,53.93,53.95,6200.0,53.95,53.96,53.93,53.95,6200.0
2014-08-08 12:35:00,53.95,53.96,53.9,53.91,16900.0,53.95,53.96,53.9,53.91,16900.0
2014-08-08 12:40:00,53.94,53.95,53.91,53.91,5500.0,53.94,53.95,53.91,53.91,5500.0
2014-08-08 12:45:00,53.91,53.91,53.87,53.89,10000.0,53.91,53.91,53.87,53.89,10000.0
2014-08-08 12:50:00,53.91,53.97,53.91,53.93,5400.0,53.91,53.97,53.91,53.93,5400.0
2014-08-08 12:55:00,53.94,53.94,53.89,53.89,14400.0,53.94,53.94,53.89,53.89,14400.0
2014-08-08 13:00:00,53.9,53.92,53.89,53.92,5000.0,53.9,53.92,53.89,53.92,5000.0
2014-08-08 13:05:00,53.94,53.94,53.91,53.94,10000.0,53.94,53.94,53.91,53.94,10000.0
2014-08-08 13:10:00,53.95,53.98,53.93,53.96,4100.0,53.95,53.98,53.93,53.96,4100.0
2014-08-08 13:15:00,53.98,54.01,53.96,54.0,27700.0,53.98,54.01,53.96,54.0,27700.0
2014-08-08 13:20:00,54.0,54.01,53.99,54.0,26300.0,54.0,54.01,53.99,54.0,26300.0
2014-08-08 13:25:00,54.0,54.0,53.98,54.0,54700.0,54.0,54.0,53.98,54.0,54700.0
2014-08-08 13:30:00,54.0,54.05,53.96,53.97,42700.0,54.0,54.05,53.96,53.97,42700.0
2014-08-08 13:35:00,53.97,53.97,53.95,53.96,35300.0,53.97,53.97,53.95,53.96,35300.0
2014-08-08 13:40:00,53.96,54.09,53.96,53.98,42800.0,53.96,54.09,53.96,53.98,42800.0
2014-08-08 13:45:00,53.98,54.07,53.96,54.07,230100.0,53.98,54.07,53.96,54.07,230100.0
2014-08-08 13:50:00,54.08,54.11,54.06,54.06,9500.0,54.08,54.11,54.06,54.06,9500.0
2014-08-08 13:55:00,54.05,54.06,54.02,54.03,15500.0,54.05,54.06,54.02,54.03,15500.0
2014-08-08 14:00:00,54.03,54.03,53.95,53.97,21700.0,54.03,54.03,53.95,53.97,21700.0
2014-08-08 14:05:00,53.97,53.98,53.9,53.91,30700.0,53.97,53.98,53.9,53.91,30700.0
2014-08-08 14:10:00,53.91,53.91,53.88,53.9,23700.0,53.91,53.91,53.88,53.9,23700.0
2014-08-08 14:15:00,53.9,53.91,53.88,53.9,26400.0,53.9,53.91,53.88,53.9,26400.0
2014-08-08 14:20:00,53.9,53.9,53.88,53.9,22200.0,53.9,53.9,53.88,53.9,22200.0
2014-08-08 14:25:00,53.9,53.9,53.88,53.9,14600.0,53.9,53.9,53.88,53.9,14600.0
2014-08-08 14:30:00,53.9,53.92,53.88,53.89,33600.0,53.9,53.92,53.88,53.89,33600.0
2014-08-08 14:35:00,53.9,53.97,53.9,53.96,13200.0,53.9,53.97,53.9,53.96,13200.0
2014-08-08 14:40:00,53.96,53.97,53.89,53.89,17600.0,53.96,53.97,53.89,53.89,17600.0
2014-08-08 14:45:00,53.9,53.94,53.9,53.9,14200.0,53.9,53.94,53.9,53.9,14200.0
2014-08-08 14:50:00,53.91,53.94,53.9,53.9,17400.0,53.91,53.94,53.9,53.9,17400.0
2014-08-08 14:55:00,53.9,53.92,53.9,53.91,6900.0,53.9,53.92,53.9,53.91,6900.0
2014-08-08 15:00:00,53.91,53.91,53.88,53.89,13500.0,53.91,53.91,53.88,53.89,13500.0
2014-08-08 15:05:00,53.9,53.91,53.86,53.87,16800.0,53.9,53.91,53.86,53.87,16800.0
2014-08-08 15:10:00,53.87,53.88,53.81,53.81,13300.0,53.87,53.88,53.81,53.81,13300.0
2014-08-08 15:15:00,53.81,53.87,53.81,53.86,15800.0,53.81,53.87,53.81,53.86,15800.0
2014-08-08 15:20:00,53.85,53.9,53.84,53.88,11100.0,53.85,53.9,53.84,53.88,11100.0
2014-08-08 15:25:00,53.88,54.0,53.87,53.99,15200.0,53.88,54.0,53.87,53.99,15200.0
2014-08-08 15:30:00,53.99,54.0,53.92,53.92,33400.0,53.99,54.0,53.92,53.92,33400.0
2014-08-08 15:35:00,53.93,53.95,53.89,53.92,24900.0,53.93,53.95,53.89,53.92,24900.0
2014-08-08 15:40:00,53.94,53.96,53.91,53.93,26700.0,53.94,53.96,53.91,53.93,26700.0
2014-08-08 15:45:00,53.93,53.94,53.87,53.88,33700.0,53.93,53.94,53.87,53.88,33700.0
2014-08-08 15:50:00,53.89,53.98,53.89,53.93,88600.0,53.89,53.98,53.89,53.93,88600.0
2014-08-08 15:55:00,53.92,53.95,53.88,53.91,88600.0,53.92,53.95,53.88,53.91,88600.0
2014-08-11 09:30:00,54.17,54.21,54.0,54.0,24000.0,54.17,54.21,54.0,54.0,24000.0
2014-08-11 09:35:00,54.03,54.05,53.89,53.95,10300.0,54.03,54.05,53.89,53.95,10300.0
2014-08-11 09:40:00,53.97,53.97,53.81,53.87,11100.0,53.97,53.97,53.81,53.87,11100.0
2014-08-11 09:45:00,53.87,53.99,53.84,53.84,11600.0,53.87,53.99,53.84,53.84,11600.0
2014-08-11 09:50:00,53.88,54.0,53.88,53.97,11900.0,53.88,54.0,53.88,53.97,11900.0
2014-08-11 09:55:00,54.0,54.01,53.96,53.99,21200.0,54.0,54.01,53.96,53.99,21200.0
2014-08-11 10:00:00,54.0,54.01,53.94,54.0,20300.0,54.0,54.01,53.94,54.0,20300.0
2014-08-11 10:05:00,53.99,54.04,53.97,54.04,38300.0,53.99,54.04,53.97,54.04,38300.0
2014-08-11 10:10:00,54.03,54.05,53.95,53.96,21900.0,54.03,54.05,53.95,53.96,21900.0
2014-08-11 10:15:00,53.95,54.03,53.94,53.98,15800.0,53.95,54.03,53.94,53.98,15800.0
2014-08-11 10:20:00,53.98,54.02,53.95,53.99,17100.0,53.98,54.02,53.95,53.99,17100.0
2014-08-11 10:25:00,53.98,54.08,53.97,54.07,14500.0,53.98,54.08,53.97,54.07,14500.0
2014-08-11 10:30:00,54.08,54.18,54.07,54.18,7500.0,54.08,54.18,54.07,54.18,7500.0
2014-08-11 10:35:00,54.19,54.2,54.15,54.19,15000.0,54.19,54.2,54.15,54.19,15000.0
2014-08-11 10:40:00,54.19,54.22,54.09,54.17,22200.0,54.19,54.22,54.09,54.17,22200.0
2014-08-11 10:45:00,54.18,54.18,54.12,54.18,11700.0,54.18,54.18,54.12,54.18,11700.0
2014-08-11 10:50:00,54.17,54.18,54.08,54.13,8900.0,54.17,54.18,54.08,54.13,8900.0
2014-08-11 10:55:00,54.13,54.18,54.1,54.12,14300.0,54.13,54.18,54.1,54.12,14300.0
2014-08-11 11:00:00,54.11,54.11,54.0,54.0,16000.0,54.11,54.11,54.0,54.0,16000.0
2014-08-11 11:05:00,53.99,54.01,53.98,54.01,7000.0,53.99,54.01,53.98,54.01,7000.0
2014-08-11 11:10:00,54.02,54.11,54.02,54.1,13300.0,54.02,54.11,54.02,54.1,13300.0
2014-08-11 11:15:00,54.1,54.11,54.09,54.1,25000.0,54.1,54.11,54.09,54.1,25000.0
2014-08-11 11:20:00,54.1,54.1,54.05,54.07,9100.0,54.1,54.1,54.05,54.07,9100.0
2014-08-11 11:25:00,54.08,54.11,54.05,54.06,9800.0,54.08,54.11,54.05,54.06,9800.0
2014-08-11 11:30:00,54.06,54.11,54.06,54.06,15300.0,54.06,54.11,54.06,54.06,15300.0
2014-08-11 11:35:00,54.06,54.06,53.99,54.01,16700.0,54.06,54.06,53.99,54.01,16700.0
2014-08-11 11:40:00,54.0,54.04,53.98,54.04,17000.0,54.0,54.04,53.98,54.04,17000.0
2014-08-11 11:45:00,54.04,54.06,54.03,54.04,6000.0,54.04,54.06,54.03,54.04,6000.0
2014-08-11 11:50:00,54.04,54.04,54.0,54.04,13800.0,54.04,54.04,54.0,54.04,13800.0
2014-08-11 11:55:00,54.04,54.04,54.0,54.0,16000.0,54.04,54.04,54.0,54.0,16000.0
2014-08-11 12:00:00,54.01,54.03,53.94,53.97,17000.0,54.01,54.03,53.94,53.97,17000.0
2014-08-11 12:05:00,53.99,54.02,53.97,54.01,15300.0,53.99,54.02,53.97,54.01,15300.0
2014-08-11 12:10:00,54.01,54.05,54.0,54.03,10500.0,54.01,54.05,54.0,54.03,10500.0
2014-08-11 12:15:00,54.03,54.05,54.02,54.03,15900.0,54.03,54.05,54.02,54.03,15900.0
2014-08-11 12:20:00,54.03,54.04,54.01,54.03,10200.0,54.03,54.04,54.01,54.03,10200.0
2014-08-11 12:25:00,54.03,54.04,54.02,54.03,12000.0,54.03,54.04,54.02,54.03,12000.0
2014-08-11 12:30:00,54.03,54.05,54.02,54.05,10500.0,54.03,54.05,54.02,54.05,10500.0
2014-08-11 12:35:00,54.05,54.05,54.04,54.05,4800.0,54.05,54.05,54.04,54.05,4800.0
2014-08-11 12:40:00,54.05,54.05,54.0,54.0,14600.0,54.05,54.05,54.0,54.0,14600.0
2014-08-11 12:45:00,54.01,54.01,53.98,54.0,12000.0,54.01,54.01,53.98,54.0,12000.0
2014-08-11 12:50:00,54.0,54.02,53.99,54.0,13900.0,54.0,54.02,53.99,54.0,13900.0
2014-08-11 12:55:00,53.99,54.01,53.98,53.98,16700.0,53.99,54.01,53.98,53.98,16700.0
2014-08-11 13:00:00,53.98,54.01,53.98,54.0,13400.0,53.98,54.01,53.98,54.0,13400.0
2014-08-11 13:05:00,54.01,54.01,53.98,54.01,16400.0,54.01,54.01,53.98,54.01,16400.0
2014-08-11 13:10:00,53.99,54.01,53.98,54.01,40800.0,53.99,54.01,53.98,54.01,40800.0
2014-08-11 13:15:00,54.02,54.04,53.99,54.01,15300.0,54.02,54.04,53.99,54.01,15300.0
2014-08-11 13:20:00,54.0,54.04,53.99,54.03,9100.0,54.0,54.04,53.99,54.03,9100.0
2014-08-11 13:25:00,54.03,54.03,53.98,54.0,9800.0,54.03,54.03,53.98,54.0,9800.0
2014-08-11 13:30:00,54.0,54.01,54.0,54.01,15900.0,54.0,54.01,54.0,54.01,15900.0
2014-08-11 13:35:00,54.01,54.01,53.98,53.98,16900.0,54.01,54.01,53.98,53.98,16900.0
2014-08-11 13:40:00,53.98,54.06,53.98,54.03,116400.0,53.98,54.06,53.98,54.03,116400.0
2014-08-11 13:45:00,54.02,54.07,54.02,54.06,16000.0,54.02,54.07,54.02,54.06,16000.0
2014-08-11 13:50:00,54.07,54.08,54.02,54.05,16200.0,54.07,54.08,54.02,54.05,16200.0
2014-08-11 13:55:00,54.05,54.05,54.0,54.0,19800.0,54.05,54.05,54.0,54.0,19800.0
2014-08-11 14:00:00,54.01,54.01,53.97,54.0,23100.0,54.01,54.01,53.97,54.0,23100.0
2014-08-11 14:05:00,54.01,54.02,53.97,54.02,31200.0,54.01,54.02,53.97,54.02,31200.0
2014-08-11 14:10:00,54.03,54.03,54.01,54.01,10200.0,54.03,54.03,54.01,54.01,10200.0
2014-08-11 14:15:00,54.01,54.01,53.99,54.0,50700.0,54.01,54.01,53.99,54.0,50700.0
2014-08-11 14:20:00,54.01,54.01,54.0,54.0,7600.0,54.01,54.01,54.0,54.0,7600.0
2014-08-11 14:25:00,54.01,54.01,53.98,54.01,14000.0,54.01,54.01,53.98,54.01,14000.0
2014-08-11 14:30:00,54.0,54.01,53.99,54.0,20300.0,54.0,54.01,53.99,54.0,20300.0
2014-08-11 14:35:00,54.0,54.02,54.0,54.01,19400.0,54.0,54.02,54.0,54.01,19400.0
2014-08-11 14:40:00,54.01,54.01,54.0,54.01,16700.0,54.01,54.01,54.0,54.01,16700.0
2014-08-11 14:45:00,54.01,54.01,53.99,54.01,23300.0,54.01,54.01,53.99,54.01,23300.0
2014-08-11 14:50:00,54.01,54.01,53.97,54.01,24400.0,54.01,54.01,53.97,54.01,24400.0
2014-08-11 14:55:00,54.0,54.01,54.0,54.0,21600.0,54.0,54.01,54.0,54.0,21600.0
2014-08-11 15:00:00,54.0,54.01,54.0,54.01,23800.0,54.0,54.01,54.0,54.01,23800.0
2014-08-11 15:05:00,54.01,54.14,54.01,54.12,44000.0,54.01,54.14,54.01,54.12,44000.0
2014-08-11 15:10:00,54.12,54.17,54.11,54.16,22000.0,54.12,54.17,54.11,54.16,22000.0
2014-08-11 15:15:00,54.17,54.17,54.13,54.14,24600.0,54.17,54.17,54.13,54.14,24600.0
2014-08-11 15:20:00,54.14,54.19,54.14,54.19,15100.0,54.14,54.19,54.14,54.19,15100.0
2014-08-11 15:25:00,54.19,54.24,54.19,54.2,26600.0,54.19,54.24,54.19,54.2,26600.0
2014-08-11 15:30:00,54.2,54.26,54.18,54.26,20500.0,54.2,54.26,54.18,54.26,20500.0
2014-08-11 15:35:00,54.26,54.33,54.26,54.33,30300.0,54.26,54.33,54.26,54.33,30300.0
2014-08-11 15:40:00,54.33,54.37,54.26,54.31,48900.0,54.33,54.37,54.26,54.31,48900.0
2014-08-11 15:45:00,54.31,54.32,54.25,54.28,41100.0,54.31,54.32,54.25,54.28,41100.0
2014-08-11 15:50:00,54.28,54.35,54.28,54.33,108000.0,54.28,54.35,54.28,54.33,108000.0
2014-08-11 15:55:00,54.32,54.39,54.32,54.33,78400.0,54.32,54.39,54.32,54.33,78400.0
2014-08-12 09:30:00,53.95,54.4,53.95,54.37,34800.0,53.95,54.4,53.95,54.37,34800.0
2014-08-12 09:35:00,54.38,54.47,54.34,54.42,25000.0,54.38,54.47,54.34,54.42,25000.0
2014-08-12 09:40:00,54.43,54.61,54.43,54.6,18400.0,54.43,54.61,54.43,54.6,18400.0
2014-08-12 09:45:00,54.57,54.65,54.56,54.58,17800.0,54.57,54.65,54.56,54.58,17800.0
2014-08-12 09:50:00,54.6,54.61,54.53,54.58,13800.0,54.6,54.61,54.53,54.58,13800.0
2014-08-12 09:55:00,54.56,54.64,54.52,54.63,16600.0,54.56,54.64,54.52,54.63,16600.0
2014-08-12 10:00:00,54.63,54.63,54.52,54.61,12300.0,54.63,54.63,54.52,54.61,12300.0
2014-08-12 10:05:00,54.63,54.7,54.55,54.64,50200.0,54.63,54.7,54.55,54.64,50200.0
2014-08-12 10:10:00,54.62,54.62,54.5,54.54,12000.0,54.62,54.62,54.5,54.54,12000.0
2014-08-12 10:15:00,54.57,54.57,54.47,54.49,12600.0,54.57,54.57,54.47,54.49,12600.0
2014-08-12 10:20:00,54.48,54.51,54.39,54.42,14400.0,54.48,54.51,54.39,54.42,14400.0
2014-08-12 10:25:00,54.42,54.42,54.36,54.39,9900.0,54.42,54.42,54.36,54.39,9900.0
2014-08-12 10:30:00,54.39,54.39,54.31,54.33,13400.0,54.39,54.39,54.31,54.33,13400.0
2014-08-12 10:35:00,54.32,54.34,54.26,54.32,10000.0,54.32,54.34,54.26,54.32,10000.0
2014-08-12 10:40:00,54.32,54.38,54.27,54.27,12000.0,54.32,54.38,54.27,54.27,12000.0
2014-08-12 10:45:00,54.26,54.3,54.25,54.28,7800.0,54.26,54.3,54.25,54.28,7800.0
2014-08-12 10:50:00,54.28,54.35,54.27,54.35,6400.0,54.28,54.35,54.27,54.35,6400.0
2014-08-12 10:55:00,54.35,54.4,54.34,54.39,12400.0,54.35,54.4,54.34,54.39,12400.0
2014-08-12 11:00:00,54.39,54.39,54.22,54.25,9800.0,54.39,54.39,54.22,54.25,9800.0
2014-08-12 11:05:00,54.25,54.27,54.19,54.27,8400.0,54.25,54.27,54.19,54.27,8400.0
2014-08-12 11:10:00,54.26,54.35,54.26,54.31,13800.0,54.26,54.35,54.26,54.31,13800.0
2014-08-12 11:15:00,54.31,54.32,54.29,54.3,10600.0,54.31,54.32,54.29,54.3,10600.0
2014-08-12 11:20:00,54.31,54.35,54.31,54.33,7100.0,54.31,54.35,54.31,54.33,7100.0
2014-08-12 11:25:00,54.33,54.37,54.3,54.37,4500.0,54.33,54.37,54.3,54.37,4500.0
2014-08-12 11:30:00,54.37,54.4,54.35,54.4,8400.0,54.37,54.4,54.35,54.4,8400.0
2014-08-12 11:35:00,54.41,54.45,54.4,54.43,7000.0,54.41,54.45,54.4,54.43,7000.0
2014-08-12 11:40:00,54.42,54.44,54.41,54.43,8800.0,54.42,54.44,54.41,54.43,8800.0
2014-08-12 11:45:00,54.43,54.45,54.41,54.42,14600.0,54.43,54.45,54.41,54.42,14600.0
2014-08-12 11:50:00,54.42,54.43,54.36,54.37,37800.0,54.42,54.43,54.36,54.37,37800.0
2014-08-12 11:55:00,54.36,54.37,54.34,54.34,7200.0,54.36,54.37,54.34,54.34,7200.0
2014-08-12 12:00:00,54.32,54.33,54.27,54.29,10100.0,54.32,54.33,54.27,54.29,10100.0
2014-08-12 12:05:00,54.29,54.29,54.23,54.29,7100.0,54.29,54.29,54.23,54.29,7100.0
2014-08-12 12:10:00,54.31,54.35,54.3,54.35,4900.0,54.31,54.35,54.3,54.35,4900.0
2014-08-12 12:15:00,54.35,54.39,54.35,54.38,4500.0,54.35,54.39,54.35,54.38,4500.0
2014-08-12 12:20:00,54.39,54.45,54.39,54.45,10800.0,54.39,54.45,54.39,54.45,10800.0
2014-08-12 12:25:00,54.44,54.47,54.44,54.46,7300.0,54.44,54.47,54.44,54.46,7300.0
2014-08-12 12:30:00,54.46,54.48,54.44,54.48,3900.0,54.46,54.48,54.44,54.48,3900.0
2014-08-12 12:35:00,54.47,54.53,54.47,54.5,8300.0,54.47,54.53,54.47,54.5,8300.0
2014-08-12 12:40:00,54.52,54.54,54.5,54.5,13600.0,54.52,54.54,54.5,54.5,13600.0
2014-08-12 12:45:00,54.49,54.51,54.49,54.49,3000.0,54.49,54.51,54.49,54.49,3000.0
2014-08-12 12:50:00,54.49,54.49,54.46,54.47,4100.0,54.49,54.49,54.46,54.47,4100.0
2014-08-12 12:55:00,54.47,54.51,54.47,54.49,5600.0,54.47,54.51,54.47,54.49,5600.0
2014-08-12 13:00:00,54.5,54.51,54.49,54.51,3200.0,54.5,54.51,54.49,54.51,3200.0
2014-08-12 13:05:00,54.51,54.54,54.5,54.54,4600.0,54.51,54.54,54.5,54.54,4600.0
2014-08-12 13:10:00,54.54,54.56,54.54,54.54,7000.0,54.54,54.56,54.54,54.54,7000.0
2014-08-12 13:15:00,54.53,54.57,54.53,54.57,3000.0,54.53,54.57,54.53,54.57,3000.0
2014-08-12 13:20:00,54.57,54.58,54.54,54.54,8600.0,54.57,54.58,54.54,54.54,8600.0
2014-08-12 13:25:00,54.55,54.59,54.55,54.58,9300.0,54.55,54.59,54.55,54.58,9300.0
2014-08-12 13:30:00,54.58,54.58,54.53,54.55,9600.0,54.58,54.58,54.53,54.55,9600.0
2014-08-12 13:35:00,54.54,54.54,54.49,54.5,5200.0,54.54,54.54,54.49,54.5,5200.0
2014-08-12 13:40:00,54.51,54.53,54.51,54.53,5800.0,54.51,54.53,54.51,54.53,5800.0
2014-08-12 13:45:00,54.53,54.53,54.47,54.52,5600.0,54.53,54.53,54.47,54.52,5600.0
2014-08-12 13:50:00,54.52,54.53,54.51,54.53,4500.0,54.52,54.53,54.51,54.53,4500.0
2014-08-12 13:55:00,54.52,54.54,54.5,54.53,10600.0,54.52,54.54,54.5,54.53,10600.0
2014-08-12 14:00:00,54.53,54.53,54.49,54.5,11100.0,54.53,54.53,54.49,54.5,11100.0
2014-08-12 14:05:00,54.49,54.5,54.4,54.4,9100.0,54.49,54.5,54.4,54.4,9100.0
2014-08-12 14:10:00,54.41,54.44,54.36,54.39,13000.0,54.41,54.44,54.36,54.39,13000.0
2014-08-12 14:15:00,54.39,54.43,54.29,54.33,10700.0,54.39,54.43,54.29,54.33,10700.0
2014-08-12 14:20:00,54.33,54.36,54.29,54.32,11200.0,54.33,54.36,54.29,54.32,11200.0
2014-08-12 14:25:00,54.32,54.36,54.27,54.3,12700.0,54.32,54.36,54.27,54.3,12700.0
2014-08-12 14:30:00,54.3,54.32,54.24,54.29,10400.0,54.3,54.32,54.24,54.29,10400.0
2014-08-12 14:35:00,54.28,54.41,54.28,54.41,21000.0,54.28,54.41,54.28,54.41,21000.0
2014-08-12 14:40:00,54.41,54.51,54.4,54.49,70400.0,54.41,54.51,54.4,54.49,70400.0
2014-08-12 14:45:00,54.5,54.52,54.49,54.52,17700.0,54.5,54.52,54.49,54.52,17700.0
2014-08-12 14:50:00,54.52,54.55,54.5,54.53,15700.0,54.52,54.55,54.5,54.53,15700.0
2014-08-12 14:55:00,54.51,54.53,54.5,54.5,8900.0,54.51,54.53,54.5,54.5,8900.0
2014-08-12 15:00:00,54.5,54.53,54.5,54.52,40000.0,54.5,54.53,54.5,54.52,40000.0
2014-08-12 15:05:00,54.51,54.64,54.51,54.64,13800.0,54.51,54.64,54.51,54.64,13800.0
2014-08-12 15:10:00,54.63,54.64,54.59,54.6,10600.0,54.63,54.64,54.59,54.6,10600.0
2014-08-12 15:15:00,54.6,54.63,54.53,54.53,18500.0,54.6,54.63,54.53,54.53,18500.0
2014-08-12 15:20:00,54.53,54.57,54.49,54.57,17300.0,54.53,54.57,54.49,54.57,17300.0
2014-08-12 15:25:00,54.58,54.6,54.56,54.59,11200.0,54.58,54.6,54.56,54.59,11200.0
2014-08-12 15:30:00,54.58,54.61,54.57,54.6,26300.0,54.58,54.61,54.57,54.6,26300.0
2014-08-12 15:35:00,54.6,54.71,54.58,54.7,21000.0,54.6,54.71,54.58,54.7,21000.0
2014-08-12 15:40:00,54.7,54.77,54.7,54.77,33500.0,54.7,54.77,54.7,54.77,33500.0
2014-08-12 15:45:00,54.76,54.77,54.73,54.76,23200.0,54.76,54.77,54.73,54.76,23200.0
2014-08-12 15:50:00,54.75,54.76,54.6,54.61,140100.0,54.75,54.76,54.6,54.61,140100.0
2014-08-12 15:55:00,54.61,54.63,54.6,54.62,86200.0,54.61,54.63,54.6,54.62,86200.0
2014-08-13 09:30:00,54.64,54.98,54.63,54.97,16900.0,54.64,54.98,54.63,54.97,16900.0
2014-08-13 09:35:00,55.0,55.11,54.97,55.07,8800.0,55.0,55.11,54.97,55.07,8800.0
2014-08-13 09:40:00,55.09,55.1,55.0,55.09,6900.0,55.09,55.1,55.0,55.09,6900.0
2014-08-13 09:45:00,55.1,55.12,54.99,55.09,27500.0,55.1,55.12,54.99,55.09,27500.0
2014-08-13 09:50:00,55.1,55.23,55.1,55.2,14400.0,55.1,55.23,55.1,55.2,14400.0
2014-08-13 09:55:00,55.23,55.27,55.15,55.16,8900.0,55.23,55.27,55.15,55.16,8900.0
2014-08-13 10:00:00,55.17,55.29,55.16,55.24,10200.0,55.17,55.29,55.16,55.24,10200.0
2014-08-13 10:05:00,55.24,55.31,55.22,55.31,8100.0,55.24,55.31,55.22,55.31,8100.0
2014-08-13 10:10:00,55.28,55.29,55.17,55.17,6800.0,55.28,55.29,55.17,55.17,6800.0
2014-08-13 10:15:00,55.17,55.2,55.12,55.2,7200.0,55.17,55.2,55.12,55.2,7200.0
2014-08-13 10:20:00,55.2,55.24,55.14,55.2,18600.0,55.2,55.24,55.14,55.2,18600.0
2014-08-13 10:25:00,55.17,55.21,55.15,55.15,4200.0,55.17,55.21,55.15,55.15,4200.0
2014-08-13 10:30:00,55.16,55.26,55.16,55.22,5000.0,55.16,55.26,55.16,55.22,5000.0
2014-08-13 10:35:00,55.24,55.27,55.19,55.25,6400.0,55.24,55.27,55.19,55.25,6400.0
2014-08-13 10:40:00,55.26,55.31,55.21,55.27,18500.0,55.26,55.31,55.21,55.27,18500.0
2014-08-13 10:45:00,55.26,55.34,55.24,55.33,9000.0,55.26,55.34,55.24,55.33,9000.0
2014-08-13 10:50:00,55.32,55.38,55.3,55.34,11500.0,55.32,55.38,55.3,55.34,11500.0
2014-08-13 10:55:00,55.34,55.38,55.3,55.35,20800.0,55.34,55.38,55.3,55.35,20800.0
2014-08-13 11:00:00,55.34,55.47,55.34,55.41,12500.0,55.34,55.47,55.34,55.41,12500.0
2014-08-13 11:05:00,55.41,55.48,55.39,55.47,6800.0,55.41,55.48,55.39,55.47,6800.0
2014-08-13 11:10:00,55.47,55.55,55.45,55.55,10600.0,55.47,55.55,55.45,55.55,10600.0
2014-08-13 11:15:00,55.53,55.58,55.51,55.58,10700.0,55.53,55.58,55.51,55.58,10700.0
2014-08-13 11:20:00,55.57,55.59,55.54,55.59,4800.0,55.57,55.59,55.54,55.59,4800.0
2014-08-13 11:25:00,55.6,55.61,55.56,55.58,10000.0,55.6,55.61,55.56,55.58,10000.0
2014-08-13 11:30:00,55.59,55.67,55.57,55.66,7200.0,55.59,55.67,55.57,55.66,7200.0
2014-08-13 11:35:00,55.66,55.71,55.64,55.7,11900.0,55.66,55.71,55.64,55.7,11900.0
2014-08-13 11:40:00,55.69,55.71,55.6,55.65,13000.0,55.69,55.71,55.6,55.65,13000.0
2014-08-13 11:45:00,55.65,55.65,55.59,55.61,8300.0,55.65,55.65,55.59,55.61,8300.0
2014-08-13 11:50:00,55.62,55.62,55.59,55.6,5200.0,55.62,55.62,55.59,55.6,5200.0
2014-08-13 11:55:00,55.61,55.66,55.58,55.58,7300.0,55.61,55.66,55.58,55.58,7300.0
2014-08-13 12:00:00,55.57,55.61,55.56,55.57,9100.0,55.57,55.61,55.56,55.57,9100.0
2014-08-13 12:05:00,55.56,55.57,55.47,55.5,10000.0,55.56,55.57,55.47,55.5,10000.0
2014-08-13 12:10:00,55.48,55.55,55.48,55.54,7300.0,55.48,55.55,55.48,55.54,7300.0
2014-08-13 12:15:00,55.55,55.55,55.48,55.48,5000.0,55.55,55.55,55.48,55.48,5000.0
2014-08-13 12:20:00,55.49,55.49,55.45,55.46,9300.0,55.49,55.49,55.45,55.46,9300.0
2014-08-13 12:25:00,55.46,55.49,55.46,55.48,8600.0,55.46,55.49,55.46,55.48,8600.0
2014-08-13 12:30:00,55.48,55.49,55.46,55.48,3800.0,55.48,55.49,55.46,55.48,3800.0
2014-08-13 12:35:00,55.48,55.48,55.46,55.47,4500.0,55.48,55.48,55.46,55.47,4500.0
2014-08-13 12:40:00,55.46,55.47,55.45,55.45,4100.0,55.46,55.47,55.45,55.45,4100.0
2014-08-13 12:45:00,55.45,55.53,55.45,55.5,11800.0,55.45,55.53,55.45,55.5,11800.0
2014-08-13 12:50:00,55.51,55.52,55.49,55.49,7200.0,55.51,55.52,55.49,55.49,7200.0
2014-08-13 12:55:00,55.48,55.52,55.48,55.52,10800.0,55.48,55.52,55.48,55.52,10800.0
2014-08-13 13:00:00,55.52,55.54,55.52,55.53,7900.0,55.52,55.54,55.52,55.53,7900.0
2014-08-13 13:05:00,55.53,55.54,55.52,55.53,7300.0,55.53,55.54,55.52,55.53,7300.0
2014-08-13 13:10:00,55.53,55.54,55.52,55.53,7300.0,55.53,55.54,55.52,55.53,7300.0
2014-08-13 13:15:00,55.53,55.58,55.53,55.56,7500.0,55.53,55.58,55.53,55.56,7500.0
2014-08-13 13:20:00,55.55,55.59,55.55,55.58,8200.0,55.55,55.59,55.55,55.58,8200.0
2014-08-13 13:25:00,55.58,55.61,55.57,55.61,5700.0,55.58,55.61,55.57,55.61,5700.0
2014-08-13 13:30:00,55.61,55.64,55.61,55.63,7100.0,55.61,55.64,55.61,55.63,7100.0
2014-08-13 13:35:00,55.63,55.69,55.63,55.69,14600.0,55.63,55.69,55.63,55.69,14600.0
2014-08-13 13:40:00,55.69,55.73,55.69,55.7,14600.0,55.69,55.73,55.69,55.7,14600.0
2014-08-13 13:45:00,55.68,55.71,55.68,55.69,9200.0,55.68,55.71,55.68,55.69,9200.0
2014-08-13 13:50:00,55.69,55.69,55.63,55.64,6500.0,55.69,55.69,55.63,55.64,6500.0
2014-08-13 13:55:00,55.63,55.63,55.6,55.6,6000.0,55.63,55.63,55.6,55.6,6000.0
2014-08-13 14:00:00,55.61,55.63,55.58,55.63,30200.0,55.61,55.63,55.58,55.63,30200.0
2014-08-13 14:05:00,55.63,55.63,55.58,55.61,23200.0,55.63,55.63,55.58,55.61,23200.0
2014-08-13 14:10:00,55.61,55.63,55.61,55.62,4900.0,55.61,55.63,55.61,55.62,4900.0
2014-08-13 14:15:00,55.62,55.64,55.59,55.6,16100.0,55.62,55.64,55.59,55.6,16100.0
2014-08-13 14:20:00,55.59,55.62,55.58,55.61,12600.0,55.59,55.62,55.58,55.61,12600.0
2014-08-13 14:25:00,55.6,55.64,55.6,55.6,12300.0,55.6,55.64,55.6,55.6,12300.0
2014-08-13 14:30:00,55.61,55.62,55.6,55.6,10900.0,55.61,55.62,55.6,55.6,10900.0
2014-08-13 14:35:00,55.61,55.64,55.6,55.62,11300.0,55.61,55.64,55.6,55.62,11300.0
2014-08-13 14:40:00,55.63,55.66,55.63,55.65,8800.0,55.63,55.66,55.63,55.65,8800.0
2014-08-13 14:45:00,55.64,55.69,55.64,55.69,19400.0,55.64,55.69,55.64,55.69,19400.0
2014-08-13 14:50:00,55.68,55.73,55.68,55.71,10100.0,55.68,55.73,55.68,55.71,10100.0
2014-08-13 14:55:00,55.71,55.73,55.7,55.72,11000.0,55.71,55.73,55.7,55.72,11000.0
2014-08-13 15:00:00,55.72,55.74,55.71,55.71,15400.0,55.72,55.74,55.71,55.71,15400.0
2014-08-13 15:05:00,55.71,55.74,55.7,55.73,10900.0,55.71,55.74,55.7,55.73,10900.0
2014-08-13 15:10:00,55.72,55.73,55.69,55.71,12800.0,55.72,55.73,55.69,55.71,12800.0
2014-08-13 15:15:00,55.72,55.74,55.71,55.73,11300.0,55.72,55.74,55.71,55.73,11300.0
2014-08-13 15:20:00,55.72,55.75,55.71,55.75,16900.0,55.72,55.75,55.71,55.75,16900.0
2014-08-13 15:25:00,55.75,55.77,55.74,55.76,12800.0,55.75,55.77,55.74,55.76,12800.0
2014-08-13 15:30:00,55.76,55.77,55.74,55.74,24700.0,55.76,55.77,55.74,55.74,24700.0
2014-08-13 15:35:00,55.74,55.78,55.74,55.76,18600.0,55.74,55.78,55.74,55.76,18600.0
2014-08-13 15:40:00,55.75,55.78,55.74,55.77,20000.0,55.75,55.78,55.74,55.77,20000.0
2014-08-13 15:45:00,55.77,55.78,55.74,55.77,33900.0,55.77,55.78,55.74,55.77,33900.0
2014-08-13 15:50:00,55.77,55.82,55.77,55.8,46400.0,55.77,55.82,55.77,55.8,46400.0
2014-08-13 15:55:00,55.8,55.81,55.75,55.79,84800.0,55.8,55.81,55.75,55.79,84800.0
2014-08-14 09:30:00,55.35,56.36,55.35,56.36,39200.0,55.35,56.36,55.35,56.36,39200.0
2014-08-14 09:35:00,56.3,56.38,56.08,56.13,21300.0,56.3,56.38,56.08,56.13,21300.0
2014-08-14 09:40:00,56.17,56.17,56.01,56.03,21900.0,56.17,56.17,56.01,56.03,21900.0
2014-08-14 09:45:00,56.03,56.06,55.85,55.87,36500.0,56.03,56.06,55.85,55.87,36500.0
2014-08-14 09:50:00,55.87,55.91,55.77,55.85,12600.0,55.87,55.91,55.77,55.85,12600.0
2014-08-14 09:55:00,55.88,55.98,55.88,55.93,39100.0,55.88,55.98,55.88,55.93,39100.0
2014-08-14 10:00:00,55.93,56.02,55.93,56.0,20100.0,55.93,56.02,55.93,56.0,20100.0
2014-08-14 10:05:00,56.01,56.06,55.97,56.01,29400.0,56.01,56.06,55.97,56.01,29400.0
2014-08-14 10:10:00,56.01,56.05,55.99,56.01,21900.0,56.01,56.05,55.99,56.01,21900.0
2014-08-14 10:15:00,56.0,56.01,55.94,55.95,21900.0,56.0,56.01,55.94,55.95,21900.0
2014-08-14 10:20:00,55.96,55.99,55.94,55.96,18800.0,55.96,55.99,55.94,55.96,18800.0
2014-08-14 10:25:00,55.95,55.98,55.94,55.96,27600.0,55.95,55.98,55.94,55.96,27600.0
2014-08-14 10:30:00,55.94,56.07,55.94,56.06,12900.0,55.94,56.07,55.94,56.06,12900.0
2014-08-14 10:35:00,56.05,56.11,56.02,56.09,20800.0,56.05,56.11,56.02,56.09,20800.0
2014-08-14 10:40:00,56.11,56.24,56.1,56.23,23200.0,56.11,56.24,56.1,56.23,23200.0
2014-08-14 10:45:00,56.23,56.34,56.22,56.33,25800.0,56.23,56.34,56.22,56.33,25800.0
2014-08-14 10:50:00,56.34,56.38,56.25,56.31,34300.0,56.34,56.38,56.25,56.31,34300.0
2014-08-14 10:55:00,56.3,56.32,56.27,56.31,15600.0,56.3,56.32,56.27,56.31,15600.0
2014-08-14 11:00:00,56.31,56.31,56.23,56.23,19400.0,56.31,56.31,56.23,56.23,19400.0
2014-08-14 11:05:00,56.23,56.25,56.21,56.24,12700.0,56.23,56.25,56.21,56.24,12700.0
2014-08-14 11:10:00,56.24,56.29,56.24,56.28,21200.0,56.24,56.29,56.24,56.28,21200.0
2014-08-14 11:15:00,56.29,56.29,56.26,56.29,18300.0,56.29,56.29,56.26,56.29,18300.0
2014-08-14 11:20:00,56.29,56.3,56.27,56.27,25600.0,56.29,56.3,56.27,56.27,25600.0
2014-08-14 11:25:00,56.26,56.27,56.07,56.09,20100.0,56.26,56.27,56.07,56.09,20100.0
2014-08-14 11:30:00,56.1,56.2,56.1,56.19,31500.0,56.1,56.2,56.1,56.19,31500.0
2014-08-14 11:35:00,56.19,56.19,56.14,56.17,12400.0,56.19,56.19,56.14,56.17,12400.0
2014-08-14 11:40:00,56.16,56.22,56.16,56.21,11000.0,56.16,56.22,56.16,56.21,11000.0
2014-08-14 11:45:00,56.22,56.26,56.2,56.25,10100.0,56.22,56.26,56.2,56.25,10100.0
2014-08-14 11:50:00,56.23,56.24,56.21,56.24,12200.0,56.23,56.24,56.21,56.24,12200.0
2014-08-14 11:55:00,56.24,56.47,56.22,56.47,30200.0,56.24,56.47,56.22,56.47,30200.0
2014-08-14 12:00:00,56.47,56.55,56.45,56.49,72500.0,56.47,56.55,56.45,56.49,72500.0
2014-08-14 12:05:00,56.49,56.51,56.37,56.38,26800.0,56.49,56.51,56.37,56.38,26800.0
2014-08-14 12:10:00,56.38,56.38,56.32,56.34,16900.0,56.38,56.38,56.32,56.34,16900.0
2014-08-14 12:15:00,56.35,56.43,56.35,56.43,11900.0,56.35,56.43,56.35,56.43,11900.0
2014-08-14 12:20:00,56.43,56.55,56.43,56.52,18800.0,56.43,56.55,56.43,56.52,18800.0
2014-08-14 12:25:00,56.52,56.64,56.51,56.62,25300.0,56.52,56.64,56.51,56.62,25300.0
2014-08-14 12:30:00,56.62,56.64,56.6,56.62,21200.0,56.62,56.64,56.6,56.62,21200.0
2014-08-14 12:35:00,56.62,56.68,56.61,56.68,28000.0,56.62,56.68,56.61,56.68,28000.0
2014-08-14 12:40:00,56.65,56.76,56.64,56.66,33900.0,56.65,56.76,56.64,56.66,33900.0
2014-08-14 12:45:00,56.64,56.68,56.6,56.66,33900.0,56.64,56.68,56.6,56.66,33900.0
2014-08-14 12:50:00,56.66,56.69,56.66,56.69,9500.0,56.66,56.69,56.66,56.69,9500.0
2014-08-14 12:55:00,56.67,56.67,56.62,56.64,14500.0,56.67,56.67,56.62,56.64,14500.0
2014-08-14 13:00:00,56.63,56.64,56.53,56.53,27900.0,56.63,56.64,56.53,56.53,27900.0
2014-08-14 13:05:00,56.53,56.56,56.53,56.54,20700.0,56.53,56.56,56.53,56.54,20700.0
2014-08-14 13:10:00,56.54,56.6,56.54,56.59,17100.0,56.54,56.6,56.54,56.59,17100.0
2014-08-14 13:15:00,56.6,56.66,56.6,56.65,18200.0,56.6,56.66,56.6,56.65,18200.0
2014-08-14 13:20:00,56.65,56.66,56.64,56.65,10000.0,56.65,56.66,56.64,56.65,10000.0
2014-08-14 13:25:00,56.65,56.69,56.64,56.69,14700.0,56.65,56.69,56.64,56.69,14700.0
2014-08-14 13:30:00,56.69,56.7,56.67,56.68,17700.0,56.69,56.7,56.67,56.68,17700.0
2014-08-14 13:35:00,56.68,56.74,56.68,56.74,18900.0,56.68,56.74,56.68,56.74,18900.0
2014-08-14 13:40:00,56.73,56.74,56.71,56.71,29700.0,56.73,56.74,56.71,56.71,29700.0
2014-08-14 13:45:00,56.7,56.71,56.66,56.68,12800.0,56.7,56.71,56.66,56.68,12800.0
2014-08-14 13:50:00,56.69,56.77,56.69,56.76,43800.0,56.69,56.77,56.69,56.76,43800.0
2014-08-14 13:55:00,56.75,56.81,56.74,56.79,60600.0,56.75,56.81,56.74,56.79,60600.0
2014-08-14 14:00:00,56.8,56.84,56.79,56.8,36700.0,56.8,56.84,56.79,56.8,36700.0
2014-08-14 14:05:00,56.8,56.92,56.79,56.92,47300.0,56.8,56.92,56.79,56.92,47300.0
2014-08-14 14:10:00,56.92,56.92,56.74,56.74,85700.0,56.92,56.92,56.74,56.74,85700.0
2014-08-14 14:15:00,56.73,56.76,56.65,56.68,37100.0,56.73,56.76,56.65,56.68,37100.0
2014-08-14 14:20:00,56.68,56.69,56.57,56.57,70900.0,56.68,56.69,56.57,56.57,70900.0
2014-08-14 14:25:00,56.58,56.6,56.45,56.46,48000.0,56.58,56.6,56.45,56.46,48000.0
2014-08-14 14:30:00,56.47,56.47,56.38,56.43,41000.0,56.47,56.47,56.38,56.43,41000.0
2014-08-14 14:35:00,56.43,56.43,56.19,56.32,35500.0,56.43,56.43,56.19,56.32,35500.0
2014-08-14 14:40:00,56.34,56.46,56.26,56.45,41700.0,56.34,56.46,56.26,56.45,41700.0
2014-08-14 14:45:00,56.45,56.6,56.43,56.54,41300.0,56.45,56.6,56.43,56.54,41300.0
2014-08-14 14:50:00,56.54,56.54,56.4,56.41,46900.0,56.54,56.54,56.4,56.41,46900.0
2014-08-14 14:55:00,56.4,56.43,56.37,56.38,34300.0,56.4,56.43,56.37,56.38,34300.0
2014-08-14 15:00:00,56.38,56.42,56.32,56.38,47400.0,56.38,56.42,56.32,56.38,47400.0
2014-08-14 15:05:00,56.37,56.41,56.17,56.17,75900.0,56.37,56.41,56.17,56.17,75900.0
2014-08-14 15:10:00,56.17,56.29,56.13,56.27,78800.0,56.17,56.29,56.13,56.27,78800.0
2014-08-14 15:15:00,56.27,56.27,56.19,56.23,68800.0,56.27,56.27,56.19,56.23,68800.0
2014-08-14 15:20:00,56.24,56.33,56.2,56.33,86500.0,56.24,56.33,56.2,56.33,86500.0
2014-08-14 15:25:00,56.33,56.48,56.32,56.48,41400.0,56.33,56.48,56.32,56.48,41400.0
2014-08-14 15:30:00,56.47,56.49,56.4,56.43,36900.0,56.47,56.49,56.4,56.43,36900.0
2014-08-14 15:35:00,56.43,56.47,56.41,56.45,43800.0,56.43,56.47,56.41,56.45,43800.0
2014-08-14 15:40:00,56.44,56.44,56.25,56.29,82500.0,56.44,56.44,56.25,56.29,82500.0
2014-08-14 15:45:00,56.29,56.44,56.28,56.44,117900.0,56.29,56.44,56.28,56.44,117900.0
2014-08-14 15:50:00,56.43,56.5,56.3,56.36,165400.0,56.43,56.5,56.3,56.36,165400.0
2014-08-14 15:55:00,56.36,56.39,56.26,56.3,172200.0,56.36,56.39,56.26,56.3,172200.0
2014-08-15 09:30:00,58.44,58.53,57.57,57.72,522400.0,58.44,58.53,57.57,57.72,522400.0
2014-08-15 09:35:00,57.75,57.98,57.23,57.31,221300.0,57.75,57.98,57.23,57.31,221300.0
2014-08-15 09:40:00,57.31,57.78,56.02,56.47,451900.0,57.31,57.78,56.02,56.47,451900.0
2014-08-15 09:45:00,56.51,56.83,55.45,56.01,430600.0,56.51,56.83,55.45,56.01,430600.0
2014-08-15 09:50:00,56.02,56.32,55.75,55.9,275700.0,56.02,56.32,55.75,55.9,275700.0
2014-08-15 09:55:00,55.89,56.08,55.61,55.91,620500.0,55.89,56.08,55.61,55.91,620500.0
2014-08-15 10:00:00,55.9,56.2,55.79,55.96,337500.0,55.9,56.2,55.79,55.96,337500.0
2014-08-15 10:05:00,55.96,56.12,55.63,56.01,158000.0,55.96,56.12,55.63,56.01,158000.0
2014-08-15 10:10:00,56.05,56.09,55.58,55.68,313700.0,56.05,56.09,55.58,55.68,313700.0
2014-08-15 10:15:00,55.67,55.71,55.14,55.2,112400.0,55.67,55.71,55.14,55.2,112400.0
2014-08-15 10:20:00,55.24,55.45,55.2,55.42,127500.0,55.24,55.45,55.2,55.42,127500.0
2014-08-15 10:25:00,55.41,55.41,55.02,55.02,101400.0,55.41,55.41,55.02,55.02,101400.0
2014-08-15 10:30:00,55.01,55.04,54.85,54.9,221300.0,55.01,55.04,54.85,54.9,221300.0
2014-08-15 10:35:00,54.9,54.94,54.7,54.76,105700.0,54.9,54.94,54.7,54.76,105700.0
2014-08-15 10:40:00,54.79,54.83,54.27,54.43,190600.0,54.79,54.83,54.27,54.43,190600.0
2014-08-15 10:45:00,54.43,54.47,53.68,53.9,260700.0,54.43,54.47,53.68,53.9,260700.0
2014-08-15 10:50:00,53.89,54.0,53.44,53.7,185400.0,53.89,54.0,53.44,53.7,185400.0
2014-08-15 10:55:00,53.71,53.91,53.62,53.85,221300.0,53.71,53.91,53.62,53.85,221300.0
2014-08-15 11:00:00,53.87,54.23,53.78,54.07,181700.0,53.87,54.23,53.78,54.07,181700.0
2014-08-15 11:05:00,54.1,54.19,54.0,54.19,82200.0,54.1,54.19,54.0,54.19,82200.0
2014-08-15 11:10:00,54.18,54.18,53.84,54.0,205000.0,54.18,54.18,53.84,54.0,205000.0
2014-08-15 11:15:00,54.0,54.07,53.67,53.69,79100.0,54.0,54.07,53.67,53.69,79100.0
2014-08-15 11:20:00,53.71,53.71,53.13,53.14,143100.0,53.71,53.71,53.13,53.14,143100.0
2014-08-15 11:25:00,53.14,53.23,52.85,52.87,217600.0,53.14,53.23,52.85,52.87,217600.0
2014-08-15 11:30:00,52.85,53.0,52.7,52.79,199200.0,52.85,53.0,52.7,52.79,199200.0
2014-08-15 11:35:00,52.8,52.94,52.66,52.69,158200.0,52.8,52.94,52.66,52.69,158200.0
2014-08-15 11:40:00,52.7,52.78,52.51,52.55,104300.0,52.7,52.78,52.51,52.55,104300.0
2014-08-15 11:45:00,52.55,52.58,52.4,52.44,144500.0,52.55,52.58,52.4,52.44,144500.0
2014-08-15 11:50:00,52.44,52.6,52.28,52.3,137100.0,52.44,52.6,52.28,52.3,137100.0
2014-08-15 11:55:00,52.3,52.4,51.9,52.03,237300.0,52.3,52.4,51.9,52.03,237300.0
2014-08-15 12:00:00,52.05,52.55,51.88,52.54,306000.0,52.05,52.55,51.88,52.54,306000.0
2014-08-15 12:05:00,52.54,52.8,52.34,52.65,170400.0,52.54,52.8,52.34,52.65,170400.0
2014-08-15 12:10:00,52.66,52.99,52.65,52.98,141100.0,52.66,52.99,52.65,52.98,141100.0
2014-08-15 12:15:00,53.0,53.1,52.85,52.98,160700.0,53.0,53.1,52.85,52.98,160700.0
2014-08-15 12:20:00,52.98,53.05,52.68,52.83,162700.0,52.98,53.05,52.68,52.83,162700.0
2014-08-15 12:25:00,52.81,52.98,52.77,52.88,139100.0,52.81,52.98,52.77,52.88,139100.0
2014-08-15 12:30:00,52.87,52.94,52.77,52.89,58100.0,52.87,52.94,52.77,52.89,58100.0
2014-08-15 12:35:00,52.9,53.3,52.88,53.29,133600.0,52.9,53.3,52.88,53.29,133600.0
2014-08-15 12:40:00,53.28,53.39,53.09,53.15,103200.0,53.28,53.39,53.09,53.15,103200.0
2014-08-15 12:45:00,53.16,53.22,52.77,52.78,209900.0,53.16,53.22,52.77,52.78,209900.0
2014-08-15 12:50:00,52.84,53.22,52.84,53.12,280000.0,52.84,53.22,52.84,53.12,280000.0
2014-08-15 12:55:00,53.13,53.41,53.1,53.34,75200.0,53.13,53.41,53.1,53.34,75200.0
2014-08-15 13:00:00,53.34,53.51,53.25,53.36,88900.0,53.34,53.51,53.25,53.36,88900.0
2014-08-15 13:05:00,53.38,53.4,53.19,53.39,59900.0,53.38,53.4,53.19,53.39,59900.0
2014-08-15 13:10:00,53.38,53.94,53.35,53.74,211000.0,53.38,53.94,53.35,53.74,211000.0
2014-08-15 13:15:00,53.75,53.97,53.67,53.79,125900.0,53.75,53.97,53.67,53.79,125900.0
2014-08-15 13:20:00,53.8,53.85,53.59,53.8,71100.0,53.8,53.85,53.59,53.8,71100.0
2014-08-15 13:25:00,53.82,53.86,53.58,53.6,61600.0,53.82,53.86,53.58,53.6,61600.0
2014-08-15 13:30:00,53.6,53.61,53.08,53.1,178700.0,53.6,53.61,53.08,53.1,178700.0
2014-08-15 13:35:00,53.1,53.12,52.74,52.93,172900.0,53.1,53.12,52.74,52.93,172900.0
2014-08-15 13:40:00,52.93,53.05,52.81,52.96,78300.0,52.93,53.05,52.81,52.96,78300.0
2014-08-15 13:45:00,52.94,53.0,52.77,52.94,64600.0,52.94,53.0,52.77,52.94,64600.0
2014-08-15 13:50:00,52.94,53.24,52.85,53.24,119000.0,52.94,53.24,52.85,53.24,119000.0
2014-08-15 13:55:00,53.24,53.28,53.13,53.22,71400.0,53.24,53.28,53.13,53.22,71400.0
2014-08-15 14:00:00,53.23,53.29,53.02,53.14,84100.0,53.23,53.29,53.02,53.14,84100.0
2014-08-15 14:05:00,53.13,53.13,52.93,52.97,72200.0,53.13,53.13,52.93,52.97,72200.0
2014-08-15 14:10:00,52.96,52.97,52.86,52.91,58500.0,52.96,52.97,52.86,52.91,58500.0
2014-08-15 14:15:00,52.93,52.96,52.84,52.84,45200.0,52.93,52.96,52.84,52.84,45200.0
2014-08-15 14:20:00,52.87,52.93,52.76,52.88,68700.0,52.87,52.93,52.76,52.88,68700.0
2014-08-15 14:25:00,52.89,53.06,52.89,53.03,87100.0,52.89,53.06,52.89,53.03,87100.0
2014-08-15 14:30:00,53.03,53.05,52.67,52.71,75100.0,53.03,53.05,52.67,52.71,75100.0
2014-08-15 14:35:00,52.7,52.78,52.63,52.7,66200.0,52.7,52.78,52.63,52.7,66200.0
2014-08-15 14:40:00,52.71,52.87,52.64,52.74,83800.0,52.71,52.87,52.64,52.74,83800.0
2014-08-15 14:45:00,52.74,52.8,52.54,52.61,58600.0,52.74,52.8,52.54,52.61,58600.0
2014-08-15 14:50:00,52.62,52.79,52.58,52.77,66000.0,52.62,52.79,52.58,52.77,66000.0
2014-08-15 14:55:00,52.78,52.85,52.76,52.85,66600.0,52.78,52.85,52.76,52.85,66600.0
2014-08-15 15:00:00,52.85,52.86,52.8,52.83,75600.0,52.85,52.86,52.8,52.83,75600.0
2014-08-15 15:05:00,52.83,52.84,52.71,52.71,63800.0,52.83,52.84,52.71,52.71,63800.0
2014-08-15 15:10:00,52.73,52.74,52.64,52.7,61700.0,52.73,52.74,52.64,52.7,61700.0
2014-08-15 15:15:00,52.7,52.84,52.7,52.79,71700.0,52.7,52.84,52.7,52.79,71700.0
2014-08-15 15:20:00,52.79,52.79,52.5,52.5,98700.0,52.79,52.79,52.5,52.5,98700.0
2014-08-15 15:25:00,52.48,52.57,52.4,52.41,141900.0,52.48,52.57,52.4,52.41,141900.0
2014-08-15 15:30:00,52.41,52.57,52.36,52.57,114700.0,52.41,52.57,52.36,52.57,114700.0
2014-08-15 15:35:00,52.57,52.71,52.52,52.52,135500.0,52.57,52.71,52.52,52.52,135500.0
2014-08-15 15:40:00,52.52,52.65,52.51,52.64,129300.0,52.52,52.65,52.51,52.64,129300.0
2014-08-15 15:45:00,52.63,52.65,52.47,52.5,191000.0,52.63,52.65,52.47,52.5,191000.0
2014-08-15 15:50:00,52.49,52.72,52.41,52.7,357100.0,52.49,52.72,52.41,52.7,357100.0
2014-08-15 15:55:00,52.7,52.77,52.64,52.66,609500.0,52.7,52.77,52.64,52.66,609500.0
2014-08-18 09:30:00,53.04,53.58,52.88,53.54,173900.0,53.04,53.58,52.88,53.54,173900.0
2014-08-18 09:35:00,53.54,53.66,53.28,53.29,112300.0,53.54,53.66,53.28,53.29,112300.0
2014-08-18 09:40:00,53.28,53.34,53.15,53.33,65400.0,53.28,53.34,53.15,53.33,65400.0
2014-08-18 09:45:00,53.35,53.44,53.24,53.24,52600.0,53.35,53.44,53.24,53.24,52600.0
2014-08-18 09:50:00,53.24,53.36,53.23,53.3,63600.0,53.24,53.36,53.23,53.3,63600.0
2014-08-18 09:55:00,53.3,53.49,53.3,53.45,62600.0,53.3,53.49,53.3,53.45,62600.0
2014-08-18 10:00:00,53.46,53.52,53.38,53.49,49400.0,53.46,53.52,53.38,53.49,49400.0
2014-08-18 10:05:00,53.5,53.5,53.34,53.4,33300.0,53.5,53.5,53.34,53.4,33300.0
2014-08-18 10:10:00,53.4,53.4,53.31,53.39,21300.0,53.4,53.4,53.31,53.39,21300.0
2014-08-18 10:15:00,53.39,53.55,53.39,53.48,75800.0,53.39,53.55,53.39,53.48,75800.0
2014-08-18 10:20:00,53.49,53.54,53.46,53.51,38600.0,53.49,53.54,53.46,53.51,38600.0
2014-08-18 10:25:00,53.5,53.55,53.39,53.48,26000.0,53.5,53.55,53.39,53.48,26000.0
2014-08-18 10:30:00,53.47,53.48,53.39,53.44,18900.0,53.47,53.48,53.39,53.44,18900.0
2014-08-18 10:35:00,53.44,53.45,53.42,53.44,23600.0,53.44,53.45,53.42,53.44,23600.0
2014-08-18 10:40:00,53.45,53.45,53.37,53.43,22900.0,53.45,53.45,53.37,53.43,22900.0
2014-08-18 10:45:00,53.44,53.45,53.38,53.43,46400.0,53.44,53.45,53.38,53.43,46400.0
2014-08-18 10:50:00,53.43,53.5,53.42,53.47,28500.0,53.43,53.5,53.42,53.47,28500.0
2014-08-18 10:55:00,53.47,53.59,53.46,53.58,40000.0,53.47,53.59,53.46,53.58,40000.0
2014-08-18 11:00:00,53.57,53.59,53.53,53.54,41600.0,53.57,53.59,53.53,53.54,41600.0
2014-08-18 11:05:00,53.55,53.56,53.47,53.48,39100.0,53.55,53.56,53.47,53.48,39100.0
2014-08-18 11:10:00,53.48,53.51,53.47,53.5,65000.0,53.48,53.51,53.47,53.5,65000.0
2014-08-18 11:15:00,53.5,53.57,53.47,53.55,87700.0,53.5,53.57,53.47,53.55,87700.0
2014-08-18 11:20:00,53.55,53.62,53.51,53.55,124900.0,53.55,53.62,53.51,53.55,124900.0
2014-08-18 11:25:00,53.55,53.86,53.55,53.75,219900.0,53.55,53.86,53.55,53.75,219900.0
2014-08-18 11:30:00,53.74,53.74,53.49,53.66,112100.0,53.74,53.74,53.49,53.66,112100.0
2014-08-18 11:35:00,53.66,53.71,53.65,53.68,23100.0,53.66,53.71,53.65,53.68,23100.0
2014-08-18 11:40:00,53.67,53.67,53.57,53.66,27800.0,53.67,53.67,53.57,53.66,27800.0
2014-08-18 11:45:00,53.67,53.7,53.63,53.67,70000.0,53.67,53.7,53.63,53.67,70000.0
2014-08-18 11:50:00,53.67,53.83,52.91,53.64,75900.0,53.67,53.83,52.91,53.64,75900.0
2014-08-18 11:55:00,53.64,53.67,53.59,53.65,50200.0,53.64,53.67,53.59,53.65,50200.0
2014-08-18 12:00:00,53.65,53.69,53.64,53.69,26800.0,53.65,53.69,53.64,53.69,26800.0
2014-08-18 12:05:00,53.69,53.83,53.69,53.83,24600.0,53.69,53.83,53.69,53.83,24600.0
2014-08-18 12:10:00,53.82,53.83,53.79,53.79,16400.0,53.82,53.83,53.79,53.79,16400.0
2014-08-18 12:15:00,53.8,53.82,53.75,53.81,27600.0,53.8,53.82,53.75,53.81,27600.0
2014-08-18 12:20:00,53.81,53.82,53.78,53.8,11700.0,53.81,53.82,53.78,53.8,11700.0
2014-08-18 12:25:00,53.8,53.8,53.77,53.8,15000.0,53.8,53.8,53.77,53.8,15000.0
2014-08-18 12:30:00,53.78,53.8,53.77,53.8,13000.0,53.78,53.8,53.77,53.8,13000.0
2014-08-18 12:35:00,53.8,53.85,53.79,53.84,16800.0,53.8,53.85,53.79,53.84,16800.0
2014-08-18 12:40:00,53.84,53.89,53.82,53.86,24300.0,53.84,53.89,53.82,53.86,24300.0
2014-08-18 12:45:00,53.85,53.89,53.85,53.89,9200.0,53.85,53.89,53.85,53.89,9200.0
2014-08-18 12:50:00,53.89,53.9,53.84,53.9,20100.0,53.89,53.9,53.84,53.9,20100.0
2014-08-18 12:55:00,53.89,53.9,53.64,53.81,77800.0,53.89,53.9,53.64,53.81,77800.0
2014-08-18 13:00:00,53.8,53.84,53.7,53.75,23800.0,53.8,53.84,53.7,53.75,23800.0
2014-08-18 13:05:00,53.75,53.78,53.73,53.78,9700.0,53.75,53.78,53.73,53.78,9700.0
2014-08-18 13:10:00,53.78,53.84,53.78,53.83,12400.0,53.78,53.84,53.78,53.83,12400.0
2014-08-18 13:15:00,53.84,53.84,53.66,53.66,14000.0,53.84,53.84,53.66,53.66,14000.0
2014-08-18 13:20:00,53.66,53.72,53.66,53.66,9900.0,53.66,53.72,53.66,53.66,9900.0
2014-08-18 13:25:00,53.66,53.66,53.64,53.65,14200.0,53.66,53.66,53.64,53.65,14200.0
2014-08-18 13:30:00,53.65,53.67,53.64,53.65,17700.0,53.65,53.67,53.64,53.65,17700.0
2014-08-18 13:35:00,53.65,53.68,53.65,53.67,9900.0,53.65,53.68,53.65,53.67,9900.0
2014-08-18 13:40:00,53.67,53.68,53.65,53.67,24100.0,53.67,53.68,53.65,53.67,24100.0
2014-08-18 13:45:00,53.68,53.74,53.68,53.72,15000.0,53.68,53.74,53.68,53.72,15000.0
2014-08-18 13:50:00,53.73,53.73,53.61,53.63,37700.0,53.73,53.73,53.61,53.63,37700.0
2014-08-18 13:55:00,53.62,53.63,53.59,53.61,41600.0,53.62,53.63,53.59,53.61,41600.0
2014-08-18 14:00:00,53.6,53.62,53.58,53.59,14500.0,53.6,53.62,53.58,53.59,14500.0
2014-08-18 14:05:00,53.61,53.73,53.61,53.72,14600.0,53.61,53.73,53.61,53.72,14600.0
2014-08-18 14:10:00,53.71,53.79,53.71,53.78,23600.0,53.71,53.79,53.71,53.78,23600.0
2014-08-18 14:15:00,53.79,53.82,53.77,53.81,25000.0,53.79,53.82,53.77,53.81,25000.0
2014-08-18 14:20:00,53.82,53.86,53.81,53.86,16100.0,53.82,53.86,53.81,53.86,16100.0
2014-08-18 14:25:00,53.87,53.89,53.85,53.85,20100.0,53.87,53.89,53.85,53.85,20100.0
2014-08-18 14:30:00,53.84,53.86,53.82,53.82,10500.0,53.84,53.86,53.82,53.82,10500.0
2014-08-18 14:35:00,53.83,53.85,53.73,53.73,41600.0,53.83,53.85,53.73,53.73,41600.0
2014-08-18 14:40:00,53.74,53.75,53.73,53.74,27800.0,53.74,53.75,53.73,53.74,27800.0
2014-08-18 14:45:00,53.73,53.75,53.69,53.74,22300.0,53.73,53.75,53.69,53.74,22300.0
2014-08-18 14:50:00,53.74,53.75,53.71,53.75,12300.0,53.74,53.75,53.71,53.75,12300.0
2014-08-18 14:55:00,53.75,53.75,53.73,53.74,15500.0,53.75,53.75,53.73,53.74,15500.0
2014-08-18 15:00:00,53.73,53.75,53.72,53.73,24200.0,53.73,53.75,53.72,53.73,24200.0
2014-08-18 15:05:00,53.72,53.75,53.72,53.74,35300.0,53.72,53.75,53.72,53.74,35300.0
2014-08-18 15:10:00,53.75,53.75,53.74,53.75,18000.0,53.75,53.75,53.74,53.75,18000.0
2014-08-18 15:15:00,53.75,53.75,53.74,53.75,21700.0,53.75,53.75,53.74,53.75,21700.0
2014-08-18 15:20:00,53.75,53.77,53.73,53.75,75700.0,53.75,53.77,53.73,53.75,75700.0
2014-08-18 15:25:00,53.75,53.75,53.65,53.65,62200.0,53.75,53.75,53.65,53.65,62200.0
2014-08-18 15:30:00,53.66,53.69,53.6,53.62,111100.0,53.66,53.69,53.6,53.62,111100.0
2014-08-18 15:35:00,53.62,53.77,53.62,53.77,50800.0,53.62,53.77,53.62,53.77,50800.0
2014-08-18 15:40:00,53.77,53.8,53.75,53.77,86200.0,53.77,53.8,53.75,53.77,86200.0
2014-08-18 15:45:00,53.76,53.81,53.73,53.81,213200.0,53.76,53.81,53.73,53.81,213200.0
2014-08-18 15:50:00,53.81,53.86,53.79,53.83,202300.0,53.81,53.86,53.79,53.83,202300.0
2014-08-18 15:55:00,53.83,53.9,53.72,53.79,321700.0,53.83,53.9,53.72,53.79,321700.0
2014-08-19 09:30:00,53.95,54.0,53.8,53.84,32300.0,53.95,54.0,53.8,53.84,32300.0
2014-08-19 09:35:00,53.86,53.96,53.86,53.91,8600.0,53.86,53.96,53.86,53.91,8600.0
2014-08-19 09:40:00,53.89,53.93,53.84,53.86,39700.0,53.89,53.93,53.84,53.86,39700.0
2014-08-19 09:45:00,53.89,53.93,53.84,53.84,9300.0,53.89,53.93,53.84,53.84,9300.0
2014-08-19 09:50:00,53.87,53.95,53.87,53.92,10600.0,53.87,53.95,53.87,53.92,10600.0
2014-08-19 09:55:00,53.91,53.95,53.87,53.95,8600.0,53.91,53.95,53.87,53.95,8600.0
2014-08-19 10:00:00,53.94,53.99,53.94,53.96,13600.0,53.94,53.99,53.94,53.96,13600.0
2014-08-19 10:05:00,53.96,53.96,53.83,53.85,25300.0,53.96,53.96,53.83,53.85,25300.0
2014-08-19 10:10:00,53.85,53.99,53.85,53.97,17700.0,53.85,53.99,53.85,53.97,17700.0
2014-08-19 10:15:00,53.98,54.03,53.96,53.97,24400.0,53.98,54.03,53.96,53.97,24400.0
2014-08-19 10:20:00,53.98,54.01,53.97,53.99,21700.0,53.98,54.01,53.97,53.99,21700.0
2014-08-19 10:25:00,53.99,54.01,53.91,53.91,17600.0,53.99,54.01,53.91,53.91,17600.0
2014-08-19 10:30:00,53.92,53.96,53.86,53.87,14900.0,53.92,53.96,53.86,53.87,14900.0
2014-08-19 10:35:00,53.86,53.9,53.82,53.87,15500.0,53.86,53.9,53.82,53.87,15500.0
2014-08-19 10:40:00,53.85,53.87,53.77,53.78,15000.0,53.85,53.87,53.77,53.78,15000.0
2014-08-19 10:45:00,53.79,53.81,53.75,53.76,18100.0,53.79,53.81,53.75,53.76,18100.0
2014-08-19 10:50:00,53.77,53.82,53.77,53.82,13700.0,53.77,53.82,53.77,53.82,13700.0
2014-08-19 10:55:00,53.82,53.83,53.76,53.76,14300.0,53.82,53.83,53.76,53.76,14300.0
2014-08-19 11:00:00,53.78,53.78,53.69,53.7,11200.0,53.78,53.78,53.69,53.7,11200.0
2014-08-19 11:05:00,53.7,53.7,53.66,53.7,6500.0,53.7,53.7,53.66,53.7,6500.0
2014-08-19 11:10:00,53.69,53.74,53.69,53.73,6500.0,53.69,53.74,53.69,53.73,6500.0
2014-08-19 11:15:00,53.73,53.73,53.7,53.7,4600.0,53.73,53.73,53.7,53.7,4600.0
2014-08-19 11:20:00,53.7,53.72,53.67,53.69,7300.0,53.7,53.72,53.67,53.69,7300.0
2014-08-19 11:25:00,53.68,53.75,53.66,53.75,7300.0,53.68,53.75,53.66,53.75,7300.0
2014-08-19 11:30:00,53.74,53.77,53.74,53.75,7400.0,53.74,53.77,53.74,53.75,7400.0
2014-08-19 11:35:00,53.75,53.79,53.75,53.78,6200.0,53.75,53.79,53.75,53.78,6200.0
2014-08-19 11:40:00,53.77,53.78,53.74,53.78,5000.0,53.77,53.78,53.74,53.78,5000.0
2014-08-19 11:45:00,53.78,53.78,53.69,53.71,19800.0,53.78,53.78,53.69,53.71,19800.0
2014-08-19 11:50:00,53.7,53.78,53.7,53.78,55700.0,53.7,53.78,53.7,53.78,55700.0
2014-08-19 11:55:00,53.78,53.8,53.78,53.79,8800.0,53.78,53.8,53.78,53.79,8800.0
2014-08-19 12:00:00,53.8,53.84,53.79,53.84,63700.0,53.8,53.84,53.79,53.84,63700.0
2014-08-19 12:05:00,53.83,53.83,53.78,53.78,11300.0,53.83,53.83,53.78,53.78,11300.0
2014-08-19 12:10:00,53.78,53.82,53.78,53.81,26100.0,53.78,53.82,53.78,53.81,26100.0
2014-08-19 12:15:00,53.81,53.81,53.75,53.77,9100.0,53.81,53.81,53.75,53.77,9100.0
2014-08-19 12:20:00,53.77,53.77,53.74,53.77,9500.0,53.77,53.77,53.74,53.77,9500.0
2014-08-19 12:25:00,53.78,53.85,53.78,53.85,38200.0,53.78,53.85,53.78,53.85,38200.0
2014-08-19 12:30:00,53.86,53.92,53.86,53.92,38500.0,53.86,53.92,53.86,53.92,38500.0
2014-08-19 12:35:00,53.91,53.92,53.85,53.89,15600.0,53.91,53.92,53.85,53.89,15600.0
2014-08-19 12:40:00,53.88,53.89,53.85,53.85,7200.0,53.88,53.89,53.85,53.85,7200.0
2014-08-19 12:45:00,53.85,53.86,53.83,53.84,18200.0,53.85,53.86,53.83,53.84,18200.0
2014-08-19 12:50:00,53.84,53.87,53.84,53.85,19000.0,53.84,53.87,53.84,53.85,19000.0
2014-08-19 12:55:00,53.85,53.86,53.83,53.83,21200.0,53.85,53.86,53.83,53.83,21200.0
2014-08-19 13:00:00,53.82,53.82,53.8,53.81,11900.0,53.82,53.82,53.8,53.81,11900.0
2014-08-19 13:05:00,53.81,53.82,53.79,53.82,13100.0,53.81,53.82,53.79,53.82,13100.0
2014-08-19 13:10:00,53.82,53.82,53.79,53.79,9500.0,53.82,53.82,53.79,53.79,9500.0
2014-08-19 13:15:00,53.78,53.8,53.76,53.8,20600.0,53.78,53.8,53.76,53.8,20600.0
2014-08-19 13:20:00,53.8,53.82,53.8,53.82,120900.0,53.8,53.82,53.8,53.82,120900.0
2014-08-19 13:25:00,53.81,53.82,53.8,53.8,48700.0,53.81,53.82,53.8,53.8,48700.0
2014-08-19 13:30:00,53.8,53.8,53.74,53.75,26700.0,53.8,53.8,53.74,53.75,26700.0
2014-08-19 13:35:00,53.74,53.75,53.73,53.73,13300.0,53.74,53.75,53.73,53.73,13300.0
2014-08-19 13:40:00,53.73,53.73,53.65,53.65,14500.0,53.73,53.73,53.65,53.65,14500.0
2014-08-19 13:45:00,53.65,53.65,53.63,53.64,10000.0,53.65,53.65,53.63,53.64,10000.0
2014-08-19 13:50:00,53.63,53.67,53.61,53.67,64300.0,53.63,53.67,53.61,53.67,64300.0
2014-08-19 13:55:00,53.66,53.66,53.6,53.6,22900.0,53.66,53.66,53.6,53.6,22900.0
2014-08-19 14:00:00,53.6,53.61,53.55,53.58,30300.0,53.6,53.61,53.55,53.58,30300.0
2014-08-19 14:05:00,53.59,53.59,53.56,53.56,23200.0,53.59,53.59,53.56,53.56,23200.0
2014-08-19 14:10:00,53.57,53.59,53.55,53.57,34200.0,53.57,53.59,53.55,53.57,34200.0
2014-08-19 14:15:00,53.57,53.6,53.55,53.58,33100.0,53.57,53.6,53.55,53.58,33100.0
2014-08-19 14:20:00,53.58,53.67,53.58,53.62,36200.0,53.58,53.67,53.58,53.62,36200.0
2014-08-19 14:25:00,53.63,53.68,53.63,53.68,18800.0,53.63,53.68,53.63,53.68,18800.0
2014-08-19 14:30:00,53.69,53.7,53.67,53.69,13100.0,53.69,53.7,53.67,53.69,13100.0
2014-08-19 14:35:00,53.69,53.7,53.66,53.68,17700.0,53.69,53.7,53.66,53.68,17700.0
2014-08-19 14:40:00,53.67,53.71,53.67,53.71,17900.0,53.67,53.71,53.67,53.71,17900.0
2014-08-19 14:45:00,53.7,53.77,53.7,53.77,11800.0,53.7,53.77,53.7,53.77,11800.0
2014-08-19 14:50:00,53.78,53.86,53.78,53.83,24600.0,53.78,53.86,53.78,53.83,24600.0
2014-08-19 14:55:00,53.84,53.86,53.84,53.85,19700.0,53.84,53.86,53.84,53.85,19700.0
2014-08-19 15:00:00,53.85,53.87,53.82,53.83,34500.0,53.85,53.87,53.82,53.83,34500.0
2014-08-19 15:05:00,53.84,53.86,53.82,53.83,19500.0,53.84,53.86,53.82,53.83,19500.0
2014-08-19 15:10:00,53.83,53.85,53.83,53.84,20500.0,53.83,53.85,53.83,53.84,20500.0
2014-08-19 15:15:00,53.83,53.86,53.82,53.82,26700.0,53.83,53.86,53.82,53.82,26700.0
2014-08-19 15:20:00,53.83,53.83,53.78,53.78,46200.0,53.83,53.83,53.78,53.78,46200.0
2014-08-19 15:25:00,53.79,53.79,53.75,53.75,30000.0,53.79,53.79,53.75,53.75,30000.0
2014-08-19 15:30:00,53.76,53.76,53.74,53.75,29200.0,53.76,53.76,53.74,53.75,29200.0
2014-08-19 15:35:00,53.76,53.77,53.75,53.77,23500.0,53.76,53.77,53.75,53.77,23500.0
2014-08-19 15:40:00,53.77,53.79,53.77,53.79,30000.0,53.77,53.79,53.77,53.79,30000.0
2014-08-19 15:45:00,53.79,53.8,53.77,53.77,65400.0,53.79,53.8,53.77,53.77,65400.0
2014-08-19 15:50:00,53.77,53.79,53.73,53.74,83400.0,53.77,53.79,53.73,53.74,83400.0
2014-08-19 15:55:00,53.75,53.76,53.7,53.76,137500.0,53.75,53.76,53.7,53.76,137500.0
2014-08-20 09:30:00,53.66,53.91,53.56,53.89,91900.0,53.66,53.91,53.56,53.89,91900.0
2014-08-20 09:35:00,53.87,53.9,53.63,53.63,39100.0,53.87,53.9,53.63,53.63,39100.0
2014-08-20 09:40:00,53.63,53.66,53.5,53.62,36200.0,53.63,53.66,53.5,53.62,36200.0
2014-08-20 09:45:00,53.6,53.71,53.56,53.6,60100.0,53.6,53.71,53.56,53.6,60100.0
2014-08-20 09:50:00,53.59,53.61,53.53,53.54,15800.0,53.59,53.61,53.53,53.54,15800.0
2014-08-20 09:55:00,53.56,53.65,53.53,53.56,46800.0,53.56,53.65,53.53,53.56,46800.0
2014-08-20 10:00:00,53.56,53.58,53.44,53.48,16600.0,53.56,53.58,53.44,53.48,16600.0
2014-08-20 10:05:00,53.46,53.48,53.34,53.37,13300.0,53.46,53.48,53.34,53.37,13300.0
2014-08-20 10:10:00,53.37,53.45,53.31,53.33,21300.0,53.37,53.45,53.31,53.33,21300.0
2014-08-20 10:15:00,53.34,53.34,53.22,53.23,26900.0,53.34,53.34,53.22,53.23,26900.0
2014-08-20 10:20:00,53.24,53.31,53.23,53.28,27300.0,53.24,53.31,53.23,53.28,27300.0
2014-08-20 10:25:00,53.29,53.31,53.18,53.19,455500.0,53.29,53.31,53.18,53.19,455500.0
2014-08-20 10:30:00,53.19,53.34,53.17,53.33,34600.0,53.19,53.34,53.17,53.33,34600.0
2014-08-20 10:35:00,53.34,53.39,53.3,53.3,12300.0,53.34,53.39,53.3,53.3,12300.0
2014-08-20 10:40:00,53.31,53.47,53.3,53.45,23300.0,53.31,53.47,53.3,53.45,23300.0
2014-08-20 10:45:00,53.46,53.47,53.38,53.38,31000.0,53.46,53.47,53.38,53.38,31000.0
2014-08-20 10:50:00,53.38,53.4,53.36,53.38,45400.0,53.38,53.4,53.36,53.38,45400.0
2014-08-20 10:55:00,53.39,53.39,53.26,53.28,29200.0,53.39,53.39,53.26,53.28,29200.0
2014-08-20 11:00:00,53.28,53.5,53.27,53.47,73600.0,53.28,53.5,53.27,53.47,73600.0
2014-08-20 11:05:00,53.48,53.51,53.44,53.45,46800.0,53.48,53.51,53.44,53.45,46800.0
2014-08-20 11:10:00,53.45,53.52,53.45,53.49,99500.0,53.45,53.52,53.45,53.49,99500.0
2014-08-20 11:15:00,53.5,53.51,53.49,53.5,27600.0,53.5,53.51,53.49,53.5,27600.0
2014-08-20 11:20:00,53.49,53.5,53.46,53.48,17100.0,53.49,53.5,53.46,53.48,17100.0
2014-08-20 11:25:00,53.49,53.52,53.48,53.48,32200.0,53.49,53.52,53.48,53.48,32200.0
2014-08-20 11:30:00,53.47,53.51,53.45,53.48,14900.0,53.47,53.51,53.45,53.48,14900.0
2014-08-20 11:35:00,53.48,53.51,53.46,53.51,23500.0,53.48,53.51,53.46,53.51,23500.0
2014-08-20 11:40:00,53.51,53.51,53.5,53.51,10300.0,53.51,53.51,53.5,53.51,10300.0
2014-08-20 11:45:00,53.5,53.51,53.49,53.5,10600.0,53.5,53.51,53.49,53.5,10600.0
2014-08-20 11:50:00,53.51,53.51,53.48,53.48,13400.0,53.51,53.51,53.48,53.48,13400.0
2014-08-20 11:55:00,53.49,53.51,53.48,53.48,13700.0,53.49,53.51,53.48,53.48,13700.0
2014-08-20 12:00:00,53.48,53.49,53.39,53.4,21700.0,53.48,53.49,53.39,53.4,21700.0
2014-08-20 12:05:00,53.41,53.44,53.4,53.43,8200.0,53.41,53.44,53.4,53.43,8200.0
2014-08-20 12:10:00,53.43,53.44,53.41,53.41,11800.0,53.43,53.44,53.41,53.41,11800.0
2014-08-20 12:15:00,53.41,53.41,53.4,53.4,8400.0,53.41,53.41,53.4,53.4,8400.0
2014-08-20 12:20:00,53.41,53.43,53.39,53.39,7400.0,53.41,53.43,53.39,53.39,7400.0
2014-08-20 12:25:00,53.39,53.41,53.37,53.38,15000.0,53.39,53.41,53.37,53.38,15000.0
2014-08-20 12:30:00,53.38,53.4,53.36,53.4,24300.0,53.38,53.4,53.36,53.4,24300.0
2014-08-20 12:35:00,53.4,53.48,53.38,53.43,23300.0,53.4,53.48,53.38,53.43,23300.0
2014-08-20 12:40:00,53.43,53.46,53.43,53.45,12100.0,53.43,53.46,53.43,53.45,12100.0
2014-08-20 12:45:00,53.46,53.48,53.45,53.48,11600.0,53.46,53.48,53.45,53.48,11600.0
2014-08-20 12:50:00,53.48,53.48,53.43,53.43,17200.0,53.48,53.48,53.43,53.43,17200.0
2014-08-20 12:55:00,53.43,53.43,53.41,53.42,8200.0,53.43,53.43,53.41,53.42,8200.0
2014-08-20 13:00:00,53.43,53.46,53.42,53.45,11300.0,53.43,53.46,53.42,53.45,11300.0
2014-08-20 13:05:00,53.46,53.5,53.45,53.5,10300.0,53.46,53.5,53.45,53.5,10300.0
2014-08-20 13:10:00,53.5,53.52,53.47,53.5,39300.0,53.5,53.52,53.47,53.5,39300.0
2014-08-20 13:15:00,53.5,53.51,53.49,53.5,20900.0,53.5,53.51,53.49,53.5,20900.0
2014-08-20 13:20:00,53.49,53.51,53.49,53.5,20000.0,53.49,53.51,53.49,53.5,20000.0
2014-08-20 13:25:00,53.51,53.51,53.48,53.5,18500.0,53.51,53.51,53.48,53.5,18500.0
2014-08-20 13:30:00,53.5,53.5,53.46,53.48,16200.0,53.5,53.5,53.46,53.48,16200.0
2014-08-20 13:35:00,53.48,53.49,53.47,53.49,10700.0,53.48,53.49,53.47,53.49,10700.0
2014-08-20 13:40:00,53.49,53.56,53.48,53.55,29400.0,53.49,53.56,53.48,53.55,29400.0
2014-08-20 13:45:00,53.57,53.57,53.54,53.54,13500.0,53.57,53.57,53.54,53.54,13500.0
2014-08-20 13:50:00,53.55,53.56,53.55,53.55,9100.0,53.55,53.56,53.55,53.55,9100.0
2014-08-20 13:55:00,53.55,53.56,53.54,53.55,14900.0,53.55,53.56,53.54,53.55,14900.0
2014-08-20 14:00:00,53.55,53.55,53.46,53.46,28200.0,53.55,53.55,53.46,53.46,28200.0
2014-08-20 14:05:00,53.48,53.48,53.41,53.47,58000.0,53.48,53.48,53.41,53.47,58000.0
2014-08-20 14:10:00,53.46,53.48,53.4,53.4,32500.0,53.46,53.48,53.4,53.4,32500.0
2014-08-20 14:15:00,53.4,53.49,53.4,53.49,29900.0,53.4,53.49,53.4,53.49,29900.0
2014-08-20 14:20:00,53.49,53.55,53.49,53.54,30800.0,53.49,53.55,53.49,53.54,30800.0
2014-08-20 14:25:00,53.54,53.54,53.52,53.53,33400.0,53.54,53.54,53.52,53.53,33400.0
2014-08-20 14:30:00,53.53,53.54,53.51,53.52,33100.0,53.53,53.54,53.51,53.52,33100.0
2014-08-20 14:35:00,53.53,53.53,53.51,53.52,23200.0,53.53,53.53,53.51,53.52,23200.0
2014-08-20 14:40:00,53.53,53.53,53.48,53.5,21100.0,53.53,53.53,53.48,53.5,21100.0
2014-08-20 14:45:00,53.51,53.53,53.48,53.52,29300.0,53.51,53.53,53.48,53.52,29300.0
2014-08-20 14:50:00,53.51,53.53,53.51,53.51,16000.0,53.51,53.53,53.51,53.51,16000.0
2014-08-20 14:55:00,53.52,53.52,53.49,53.5,19700.0,53.52,53.52,53.49,53.5,19700.0
2014-08-20 15:00:00,53.51,53.52,53.49,53.5,40500.0,53.51,53.52,53.49,53.5,40500.0
2014-08-20 15:05:00,53.51,53.52,53.5,53.52,14200.0,53.51,53.52,53.5,53.52,14200.0
2014-08-20 15:10:00,53.52,53.55,53.51,53.55,26900.0,53.52,53.55,53.51,53.55,26900.0
2014-08-20 15:15:00,53.54,53.55,53.52,53.53,18500.0,53.54,53.55,53.52,53.53,18500.0
2014-08-20 15:20:00,53.52,53.55,53.52,53.55,27200.0,53.52,53.55,53.52,53.55,27200.0
2014-08-20 15:25:00,53.56,53.6,53.55,53.6,22500.0,53.56,53.6,53.55,53.6,22500.0
2014-08-20 15:30:00,53.6,53.6,53.56,53.58,45700.0,53.6,53.6,53.56,53.58,45700.0
2014-08-20 15:35:00,53.58,53.59,53.56,53.58,44900.0,53.58,53.59,53.56,53.58,44900.0
2014-08-20 15:40:00,53.58,53.6,53.57,53.6,18900.0,53.58,53.6,53.57,53.6,18900.0
2014-08-20 15:45:00,53.6,53.65,53.6,53.65,38800.0,53.6,53.65,53.6,53.65,38800.0
2014-08-20 15:50:00,53.65,53.7,53.63,53.65,124300.0,53.65,53.7,53.63,53.65,124300.0
2014-08-20 15:55:00,53.65,53.65,53.57,53.59,99800.0,53.65,53.65,53.57,53.59,99800.0
2014-08-21 09:30:00,53.65,53.73,53.58,53.69,30300.0,53.65,53.73,53.58,53.69,30300.0
2014-08-21 09:35:00,53.69,53.77,53.66,53.73,12000.0,53.69,53.77,53.66,53.73,12000.0
2014-08-21 09:40:00,53.75,53.88,53.73,53.84,11600.0,53.75,53.88,53.73,53.84,11600.0
2014-08-21 09:45:00,53.84,53.9,53.81,53.84,53900.0,53.84,53.9,53.81,53.84,53900.0
2014-08-21 09:50:00,53.83,53.88,53.82,53.87,11300.0,53.83,53.88,53.82,53.87,11300.0
2014-08-21 09:55:00,53.89,53.91,53.83,53.9,12700.0,53.89,53.91,53.83,53.9,12700.0
2014-08-21 10:00:00,53.91,53.93,53.61,53.62,13000.0,53.91,53.93,53.61,53.62,13000.0
2014-08-21 10:05:00,53.62,53.63,53.5,53.51,7500.0,53.62,53.63,53.5,53.51,7500.0
2014-08-21 10:10:00,53.51,53.58,53.51,53.57,6300.0,53.51,53.58,53.51,53.57,6300.0
2014-08-21 10:15:00,53.57,53.59,53.55,53.58,6200.0,53.57,53.59,53.55,53.58,6200.0
2014-08-21 10:20:00,53.58,53.65,53.58,53.65,6700.0,53.58,53.65,53.58,53.65,6700.0
2014-08-21 10:25:00,53.67,53.67,53.6,53.63,6600.0,53.67,53.67,53.6,53.63,6600.0
2014-08-21 10:30:00,53.62,53.71,53.62,53.71,7000.0,53.62,53.71,53.62,53.71,7000.0
2014-08-21 10:35:00,53.74,53.78,53.73,53.75,10800.0,53.74,53.78,53.73,53.75,10800.0
2014-08-21 10:40:00,53.75,53.81,53.73,53.76,24800.0,53.75,53.81,53.73,53.76,24800.0
2014-08-21 10:45:00,53.77,53.79,53.72,53.73,15900.0,53.77,53.79,53.72,53.73,15900.0
2014-08-21 10:50:00,53.73,53.75,53.67,53.68,12200.0,53.73,53.75,53.67,53.68,12200.0
2014-08-21 10:55:00,53.67,53.75,53.66,53.72,18000.0,53.67,53.75,53.66,53.72,18000.0
2014-08-21 11:00:00,53.72,53.8,53.72,53.8,8500.0,53.72,53.8,53.72,53.8,8500.0
2014-08-21 11:05:00,53.8,53.84,53.79,53.84,9300.0,53.8,53.84,53.79,53.84,9300.0
2014-08-21 11:10:00,53.84,53.88,53.84,53.87,12700.0,53.84,53.88,53.84,53.87,12700.0
2014-08-21 11:15:00,53.87,53.88,53.8,53.82,20600.0,53.87,53.88,53.8,53.82,20600.0
2014-08-21 11:20:00,53.81,53.84,53.8,53.82,8000.0,53.81,53.84,53.8,53.82,8000.0
2014-08-21 11:25:00,53.82,53.83,53.79,53.8,21400.0,53.82,53.83,53.79,53.8,21400.0
2014-08-21 11:30:00,53.8,53.85,53.8,53.85,16500.0,53.8,53.85,53.8,53.85,16500.0
2014-08-21 11:35:00,53.84,53.85,53.83,53.84,10000.0,53.84,53.85,53.83,53.84,10000.0
2014-08-21 11:40:00,53.84,53.85,53.83,53.84,8700.0,53.84,53.85,53.83,53.84,8700.0
2014-08-21 11:45:00,53.83,53.85,53.8,53.8,8700.0,53.83,53.85,53.8,53.8,8700.0
2014-08-21 11:50:00,53.81,53.85,53.81,53.84,5400.0,53.81,53.85,53.81,53.84,5400.0
2014-08-21 11:55:00,53.84,53.85,53.82,53.83,5700.0,53.84,53.85,53.82,53.83,5700.0
2014-08-21 12:00:00,53.83,53.85,53.83,53.84,4800.0,53.83,53.85,53.83,53.84,4800.0
2014-08-21 12:05:00,53.84,53.84,53.79,53.81,10700.0,53.84,53.84,53.79,53.81,10700.0
2014-08-21 12:10:00,53.82,53.85,53.81,53.84,9400.0,53.82,53.85,53.81,53.84,9400.0
2014-08-21 12:15:00,53.83,53.85,53.81,53.81,7400.0,53.83,53.85,53.81,53.81,7400.0
2014-08-21 12:20:00,53.81,53.81,53.8,53.8,6200.0,53.81,53.81,53.8,53.8,6200.0
2014-08-21 12:25:00,53.8,53.8,53.76,53.79,7200.0,53.8,53.8,53.76,53.79,7200.0
2014-08-21 12:30:00,53.8,53.8,53.78,53.79,7700.0,53.8,53.8,53.78,53.79,7700.0
2014-08-21 12:35:00,53.78,53.79,53.76,53.78,12100.0,53.78,53.79,53.76,53.78,12100.0
2014-08-21 12:40:00,53.78,53.78,53.74,53.77,12000.0,53.78,53.78,53.74,53.77,12000.0
2014-08-21 12:45:00,53.77,53.78,53.76,53.77,4100.0,53.77,53.78,53.76,53.77,4100.0
2014-08-21 12:50:00,53.77,53.77,53.74,53.75,22200.0,53.77,53.77,53.74,53.75,22200.0
2014-08-21 12:55:00,53.75,53.76,53.72,53.75,18400.0,53.75,53.76,53.72,53.75,18400.0
2014-08-21 13:00:00,53.75,53.75,53.72,53.74,10600.0,53.75,53.75,53.72,53.74,10600.0
2014-08-21 13:05:00,53.73,53.75,53.71,53.74,22300.0,53.73,53.75,53.71,53.74,22300.0
2014-08-21 13:10:00,53.74,53.75,53.71,53.71,19700.0,53.74,53.75,53.71,53.71,19700.0
2014-08-21 13:15:00,53.71,53.75,53.71,53.74,16400.0,53.71,53.75,53.71,53.74,16400.0
2014-08-21 13:20:00,53.74,53.75,53.73,53.74,10200.0,53.74,53.75,53.73,53.74,10200.0
2014-08-21 13:25:00,53.74,53.75,53.73,53.74,11900.0,53.74,53.75,53.73,53.74,11900.0
2014-08-21 13:30:00,53.74,53.75,53.72,53.74,10000.0,53.74,53.75,53.72,53.74,10000.0
2014-08-21 13:35:00,53.73,53.74,53.7,53.74,12200.0,53.73,53.74,53.7,53.74,12200.0
2014-08-21 13:40:00,53.74,53.74,53.73,53.74,10700.0,53.74,53.74,53.73,53.74,10700.0
2014-08-21 13:45:00,53.73,53.75,53.72,53.74,16600.0,53.73,53.75,53.72,53.74,16600.0
2014-08-21 13:50:00,53.73,53.75,53.72,53.73,8300.0,53.73,53.75,53.72,53.73,8300.0
2014-08-21 13:55:00,53.73,53.75,53.73,53.73,15400.0,53.73,53.75,53.73,53.73,15400.0
2014-08-21 14:00:00,53.73,53.75,53.73,53.73,17700.0,53.73,53.75,53.73,53.73,17700.0
2014-08-21 14:05:00,53.74,53.76,53.73,53.75,27200.0,53.74,53.76,53.73,53.75,27200.0
2014-08-21 14:10:00,53.74,53.78,53.74,53.78,15600.0,53.74,53.78,53.74,53.78,15600.0
2014-08-21 14:15:00,53.78,53.8,53.78,53.8,27200.0,53.78,53.8,53.78,53.8,27200.0
2014-08-21 14:20:00,53.79,53.8,53.75,53.77,19000.0,53.79,53.8,53.75,53.77,19000.0
2014-08-21 14:25:00,53.77,53.79,53.77,53.77,15400.0,53.77,53.79,53.77,53.77,15400.0
2014-08-21 14:30:00,53.78,53.79,53.78,53.79,7900.0,53.78,53.79,53.78,53.79,7900.0
2014-08-21 14:35:00,53.79,53.8,53.79,53.8,7000.0,53.79,53.8,53.79,53.8,7000.0
2014-08-21 14:40:00,53.8,53.8,53.79,53.8,12900.0,53.8,53.8,53.79,53.8,12900.0
2014-08-21 14:45:00,53.8,53.8,53.77,53.78,24600.0,53.8,53.8,53.77,53.78,24600.0
2014-08-21 14:50:00,53.78,53.78,53.74,53.75,27200.0,53.78,53.78,53.74,53.75,27200.0
2014-08-21 14:55:00,53.75,53.76,53.74,53.75,10700.0,53.75,53.76,53.74,53.75,10700.0
2014-08-21 15:00:00,53.75,53.78,53.75,53.78,10400.0,53.75,53.78,53.75,53.78,10400.0
2014-08-21 15:05:00,53.78,53.79,53.78,53.79,10900.0,53.78,53.79,53.78,53.79,10900.0
2014-08-21 15:10:00,53.79,53.8,53.79,53.8,20200.0,53.79,53.8,53.79,53.8,20200.0
2014-08-21 15:15:00,53.8,53.8,53.77,53.78,20100.0,53.8,53.8,53.77,53.78,20100.0
2014-08-21 15:20:00,53.78,53.78,53.77,53.77,18900.0,53.78,53.78,53.77,53.77,18900.0
2014-08-21 15:25:00,53.77,53.78,53.72,53.73,14500.0,53.77,53.78,53.72,53.73,14500.0
2014-08-21 15:30:00,53.73,53.75,53.73,53.75,22800.0,53.73,53.75,53.73,53.75,22800.0
2014-08-21 15:35:00,53.74,53.76,53.73,53.76,27600.0,53.74,53.76,53.73,53.76,27600.0
2014-08-21 15:40:00,53.76,53.76,53.74,53.76,28400.0,53.76,53.76,53.74,53.76,28400.0
2014-08-21 15:45:00,53.76,53.76,53.72,53.73,32200.0,53.76,53.76,53.72,53.73,32200.0
2014-08-21 15:50:00,53.73,53.82,53.73,53.77,167800.0,53.73,53.82,53.73,53.77,167800.0
2014-08-21 15:55:00,53.77,53.8,53.74,53.78,129100.0,53.77,53.8,53.74,53.78,129100.0
2014-08-22 09:30:00,53.89,53.89,53.77,53.77,52100.0,53.89,53.89,53.77,53.77,52100.0
2014-08-22 09:35:00,53.82,53.87,53.65,53.78,11700.0,53.82,53.87,53.65,53.78,11700.0
2014-08-22 09:40:00,53.79,53.79,53.64,53.68,17000.0,53.79,53.79,53.64,53.68,17000.0
2014-08-22 09:45:00,53.69,53.73,53.64,53.67,6500.0,53.69,53.73,53.64,53.67,6500.0
2014-08-22 09:50:00,53.68,53.79,53.59,53.59,42300.0,53.68,53.79,53.59,53.59,42300.0
2014-08-22 09:55:00,53.64,53.69,53.59,53.59,12600.0,53.64,53.69,53.59,53.59,12600.0
2014-08-22 10:00:00,53.63,53.67,53.46,53.56,24500.0,53.63,53.67,53.46,53.56,24500.0
2014-08-22 10:05:00,53.58,53.73,53.57,53.72,28300.0,53.58,53.73,53.57,53.72,28300.0
2014-08-22 10:10:00,53.73,53.73,53.67,53.7,10300.0,53.73,53.73,53.67,53.7,10300.0
2014-08-22 10:15:00,53.7,53.71,53.59,53.62,15000.0,53.7,53.71,53.59,53.62,15000.0
2014-08-22 10:20:00,53.64,53.64,53.57,53.58,18800.0,53.64,53.64,53.57,53.58,18800.0
2014-08-22 10:25:00,53.59,53.63,53.5,53.63,49200.0,53.59,53.63,53.5,53.63,49200.0
2014-08-22 10:30:00,53.63,53.73,53.63,53.73,16600.0,53.63,53.73,53.63,53.73,16600.0
2014-08-22 10:35:00,53.71,53.72,53.6,53.69,9600.0,53.71,53.72,53.6,53.69,9600.0
2014-08-22 10:40:00,53.67,53.72,53.62,53.72,7300.0,53.67,53.72,53.62,53.72,7300.0
2014-08-22 10:45:00,53.72,53.75,53.67,53.71,71800.0,53.72,53.75,53.67,53.71,71800.0
2014-08-22 10:50:00,53.72,53.82,53.71,53.78,17800.0,53.72,53.82,53.71,53.78,17800.0
2014-08-22 10:55:00,53.78,53.78,53.7,53.74,7400.0,53.78,53.78,53.7,53.74,7400.0
2014-08-22 11:00:00,53.72,53.75,53.67,53.75,8400.0,53.72,53.75,53.67,53.75,8400.0
2014-08-22 11:05:00,53.74,53.74,53.68,53.7,25700.0,53.74,53.74,53.68,53.7,25700.0
2014-08-22 11:10:00,53.71,53.71,53.68,53.69,14800.0,53.71,53.71,53.68,53.69,14800.0
2014-08-22 11:15:00,53.7,53.71,53.69,53.7,13300.0,53.7,53.71,53.69,53.7,13300.0
2014-08-22 11:20:00,53.7,53.71,53.64,53.64,13300.0,53.7,53.71,53.64,53.64,13300.0
2014-08-22 11:25:00,53.64,53.71,53.64,53.68,17700.0,53.64,53.71,53.64,53.68,17700.0
2014-08-22 11:30:00,53.68,53.75,53.66,53.72,23900.0,53.68,53.75,53.66,53.72,23900.0
2014-08-22 11:35:00,53.73,53.75,53.67,53.68,8000.0,53.73,53.75,53.67,53.68,8000.0
2014-08-22 11:40:00,53.68,53.68,53.63,53.63,10900.0,53.68,53.68,53.63,53.63,10900.0
2014-08-22 11:45:00,53.64,53.64,53.59,53.6,11400.0,53.64,53.64,53.59,53.6,11400.0
2014-08-22 11:50:00,53.6,53.64,53.59,53.6,13500.0,53.6,53.64,53.59,53.6,13500.0
2014-08-22 11:55:00,53.6,53.62,53.56,53.62,37400.0,53.6,53.62,53.56,53.62,37400.0
2014-08-22 12:00:00,53.61,53.67,53.61,53.64,9900.0,53.61,53.67,53.61,53.64,9900.0
2014-08-22 12:05:00,53.64,53.66,53.61,53.66,10300.0,53.64,53.66,53.61,53.66,10300.0
2014-08-22 12:10:00,53.66,53.66,53.61,53.63,11400.0,53.66,53.66,53.61,53.63,11400.0
2014-08-22 12:15:00,53.62,53.71,53.62,53.68,13700.0,53.62,53.71,53.62,53.68,13700.0
2014-08-22 12:20:00,53.69,53.75,53.69,53.74,11500.0,53.69,53.75,53.69,53.74,11500.0
2014-08-22 12:25:00,53.74,53.76,53.72,53.73,18200.0,53.74,53.76,53.72,53.73,18200.0
2014-08-22 12:30:00,53.73,53.75,53.69,53.69,9800.0,53.73,53.75,53.69,53.69,9800.0
2014-08-22 12:35:00,53.71,53.71,53.68,53.7,9100.0,53.71,53.71,53.68,53.7,9100.0
2014-08-22 12:40:00,53.7,53.71,53.68,53.7,6400.0,53.7,53.71,53.68,53.7,6400.0
2014-08-22 12:45:00,53.7,53.7,53.55,53.55,31900.0,53.7,53.7,53.55,53.55,31900.0
2014-08-22 12:50:00,53.56,53.61,53.5,53.59,65300.0,53.56,53.61,53.5,53.59,65300.0
2014-08-22 12:55:00,53.59,53.6,53.55,53.58,8600.0,53.59,53.6,53.55,53.58,8600.0
2014-08-22 13:00:00,53.58,53.58,53.56,53.56,8500.0,53.58,53.58,53.56,53.56,8500.0
2014-08-22 13:05:00,53.56,53.58,53.55,53.56,10400.0,53.56,53.58,53.55,53.56,10400.0
2014-08-22 13:10:00,53.56,53.56,53.53,53.55,20300.0,53.56,53.56,53.53,53.55,20300.0
2014-08-22 13:15:00,53.56,53.58,53.52,53.54,8800.0,53.56,53.58,53.52,53.54,8800.0
2014-08-22 13:20:00,53.53,53.55,53.53,53.55,17700.0,53.53,53.55,53.53,53.55,17700.0
2014-08-22 13:25:00,53.56,53.63,53.56,53.63,7900.0,53.56,53.63,53.56,53.63,7900.0
2014-08-22 13:30:00,53.63,53.64,53.6,53.6,25900.0,53.63,53.64,53.6,53.6,25900.0
2014-08-22 13:35:00,53.6,53.6,53.59,53.6,15000.0,53.6,53.6,53.59,53.6,15000.0
2014-08-22 13:40:00,53.59,53.6,53.53,53.53,9400.0,53.59,53.6,53.53,53.53,9400.0
2014-08-22 13:45:00,53.52,53.53,53.51,53.53,11300.0,53.52,53.53,53.51,53.53,11300.0
2014-08-22 13:50:00,53.53,53.54,53.52,53.53,12800.0,53.53,53.54,53.52,53.53,12800.0
2014-08-22 13:55:00,53.54,53.54,53.51,53.54,10400.0,53.54,53.54,53.51,53.54,10400.0
2014-08-22 14:00:00,53.54,53.55,53.52,53.54,12400.0,53.54,53.55,53.52,53.54,12400.0
2014-08-22 14:05:00,53.54,53.55,53.52,53.54,45200.0,53.54,53.55,53.52,53.54,45200.0
2014-08-22 14:10:00,53.54,53.59,53.53,53.58,60500.0,53.54,53.59,53.53,53.58,60500.0
2014-08-22 14:15:00,53.58,53.62,53.58,53.6,22600.0,53.58,53.62,53.58,53.6,22600.0
2014-08-22 14:20:00,53.6,53.6,53.55,53.56,8000.0,53.6,53.6,53.55,53.56,8000.0
2014-08-22 14:25:00,53.56,53.59,53.56,53.56,12500.0,53.56,53.59,53.56,53.56,12500.0
2014-08-22 14:30:00,53.55,53.59,53.53,53.56,24800.0,53.55,53.59,53.53,53.56,24800.0
2014-08-22 14:35:00,53.55,53.56,53.52,53.55,20300.0,53.55,53.56,53.52,53.55,20300.0
2014-08-22 14:40:00,53.55,53.59,53.53,53.59,11300.0,53.55,53.59,53.53,53.59,11300.0
2014-08-22 14:45:00,53.58,53.61,53.57,53.6,18600.0,53.58,53.61,53.57,53.6,18600.0
2014-08-22 14:50:00,53.6,53.64,53.59,53.62,172700.0,53.6,53.64,53.59,53.62,172700.0
2014-08-22 14:55:00,53.6,53.62,53.57,53.58,32100.0,53.6,53.62,53.57,53.58,32100.0
2014-08-22 15:00:00,53.57,53.64,53.57,53.6,30600.0,53.57,53.64,53.57,53.6,30600.0
2014-08-22 15:05:00,53.59,53.62,53.55,53.61,21500.0,53.59,53.62,53.55,53.61,21500.0
2014-08-22 15:10:00,53.61,53.62,53.59,53.61,16900.0,53.61,53.62,53.59,53.61,16900.0
2014-08-22 15:15:00,53.61,53.63,53.58,53.6,31300.0,53.61,53.63,53.58,53.6,31300.0
2014-08-22 15:20:00,53.6,53.61,53.56,53.56,25500.0,53.6,53.61,53.56,53.56,25500.0
2014-08-22 15:25:00,53.55,53.57,53.54,53.55,17500.0,53.55,53.57,53.54,53.55,17500.0
2014-08-22 15:30:00,53.55,53.55,53.46,53.46,48200.0,53.55,53.55,53.46,53.46,48200.0
2014-08-22 15:35:00,53.46,53.51,53.44,53.48,28500.0,53.46,53.51,53.44,53.48,28500.0
2014-08-22 15:40:00,53.49,53.49,53.4,53.41,39500.0,53.49,53.49,53.4,53.41,39500.0
2014-08-22 15:45:00,53.4,53.45,53.39,53.39,88300.0,53.4,53.45,53.39,53.39,88300.0
2014-08-22 15:50:00,53.4,53.49,53.4,53.47,95600.0,53.4,53.49,53.4,53.47,95600.0
2014-08-22 15:55:00,53.46,53.49,53.44,53.46,77800.0,53.46,53.49,53.44,53.46,77800.0
2014-08-25 09:30:00,53.7,53.76,53.58,53.68,20600.0,53.7,53.76,53.58,53.68,20600.0
2014-08-25 09:35:00,53.67,53.72,53.58,53.59,15200.0,53.67,53.72,53.58,53.59,15200.0
2014-08-25 09:40:00,53.61,53.61,53.54,53.59,12300.0,53.61,53.61,53.54,53.59,12300.0
2014-08-25 09:45:00,53.64,53.64,53.51,53.64,7900.0,53.64,53.64,53.51,53.64,7900.0
2014-08-25 09:50:00,53.64,53.66,53.5,53.51,10200.0,53.64,53.66,53.5,53.51,10200.0
2014-08-25 09:55:00,53.53,53.65,53.53,53.56,6200.0,53.53,53.65,53.53,53.56,6200.0
2014-08-25 10:00:00,53.55,53.6,53.44,53.46,14100.0,53.55,53.6,53.44,53.46,14100.0
2014-08-25 10:05:00,53.48,53.52,53.46,53.5,9300.0,53.48,53.52,53.46,53.5,9300.0
2014-08-25 10:10:00,53.51,53.55,53.5,53.51,7000.0,53.51,53.55,53.5,53.51,7000.0
2014-08-25 10:15:00,53.51,53.6,53.5,53.6,8100.0,53.51,53.6,53.5,53.6,8100.0
2014-08-25 10:20:00,53.59,53.61,53.53,53.61,17800.0,53.59,53.61,53.53,53.61,17800.0
2014-08-25 10:25:00,53.61,53.67,53.53,53.64,12600.0,53.61,53.67,53.53,53.64,12600.0
2014-08-25 10:30:00,53.64,53.71,53.64,53.69,6700.0,53.64,53.71,53.64,53.69,6700.0
2014-08-25 10:35:00,53.69,53.79,53.69,53.76,6800.0,53.69,53.79,53.69,53.76,6800.0
2014-08-25 10:40:00,53.75,53.78,53.72,53.76,5600.0,53.75,53.78,53.72,53.76,5600.0
2014-08-25 10:45:00,53.79,53.8,53.75,53.77,7100.0,53.79,53.8,53.75,53.77,7100.0
2014-08-25 10:50:00,53.78,53.82,53.76,53.81,9300.0,53.78,53.82,53.76,53.81,9300.0
2014-08-25 10:55:00,53.8,53.83,53.76,53.76,5300.0,53.8,53.83,53.76,53.76,5300.0
2014-08-25 11:00:00,53.78,53.8,53.74,53.75,9000.0,53.78,53.8,53.74,53.75,9000.0
2014-08-25 11:05:00,53.76,53.77,53.63,53.63,7000.0,53.76,53.77,53.63,53.63,7000.0
2014-08-25 11:10:00,53.63,53.63,53.55,53.55,8500.0,53.63,53.63,53.55,53.55,8500.0
2014-08-25 11:15:00,53.56,53.61,53.55,53.61,16100.0,53.56,53.61,53.55,53.61,16100.0
2014-08-25 11:20:00,53.61,53.7,53.61,53.68,15300.0,53.61,53.7,53.61,53.68,15300.0
2014-08-25 11:25:00,53.68,53.71,53.66,53.67,6800.0,53.68,53.71,53.66,53.67,6800.0
2014-08-25 11:30:00,53.68,53.74,53.68,53.69,28300.0,53.68,53.74,53.68,53.69,28300.0
2014-08-25 11:35:00,53.69,53.7,53.63,53.64,8600.0,53.69,53.7,53.63,53.64,8600.0
2014-08-25 11:40:00,53.64,53.68,53.64,53.65,4600.0,53.64,53.68,53.64,53.65,4600.0
2014-08-25 11:45:00,53.65,53.69,53.65,53.66,9900.0,53.65,53.69,53.65,53.66,9900.0
2014-08-25 11:50:00,53.66,53.69,53.61,53.67,7600.0,53.66,53.69,53.61,53.67,7600.0
2014-08-25 11:55:00,53.67,53.68,53.65,53.67,4000.0,53.67,53.68,53.65,53.67,4000.0
2014-08-25 12:00:00,53.67,53.68,53.63,53.64,6100.0,53.67,53.68,53.63,53.64,6100.0
2014-08-25 12:05:00,53.62,53.64,53.58,53.59,24300.0,53.62,53.64,53.58,53.59,24300.0
2014-08-25 12:10:00,53.59,53.59,53.53,53.55,5200.0,53.59,53.59,53.53,53.55,5200.0
2014-08-25 12:15:00,53.53,53.53,53.43,53.44,7800.0,53.53,53.53,53.43,53.44,7800.0
2014-08-25 12:20:00,53.45,53.46,53.41,53.41,3200.0,53.45,53.46,53.41,53.41,3200.0
2014-08-25 12:25:00,53.38,53.38,53.2,53.23,12800.0,53.38,53.38,53.2,53.23,12800.0
2014-08-25 12:30:00,53.26,53.31,53.25,53.3,9100.0,53.26,53.31,53.25,53.3,9100.0
2014-08-25 12:35:00,53.29,53.32,53.26,53.32,4200.0,53.29,53.32,53.26,53.32,4200.0
2014-08-25 12:40:00,53.34,53.44,53.34,53.43,10900.0,53.34,53.44,53.34,53.43,10900.0
2014-08-25 12:45:00,53.43,53.43,53.4,53.4,2900.0,53.43,53.43,53.4,53.4,2900.0
2014-08-25 12:50:00,53.4,53.51,53.37,53.5,31100.0,53.4,53.51,53.37,53.5,31100.0
2014-08-25 12:55:00,53.5,53.56,53.49,53.55,18400.0,53.5,53.56,53.49,53.55,18400.0
2014-08-25 13:00:00,53.55,53.55,53.5,53.5,16700.0,53.55,53.55,53.5,53.5,16700.0
2014-08-25 13:05:00,53.5,53.52,53.5,53.51,9000.0,53.5,53.52,53.5,53.51,9000.0
2014-08-25 13:10:00,53.51,53.58,53.49,53.54,5900.0,53.51,53.58,53.49,53.54,5900.0
2014-08-25 13:15:00,53.54,53.54,53.5,53.5,3000.0,53.54,53.54,53.5,53.5,3000.0
2014-08-25 13:20:00,53.51,53.57,53.5,53.57,4900.0,53.51,53.57,53.5,53.57,4900.0
2014-08-25 13:25:00,53.57,53.58,53.55,53.58,3400.0,53.57,53.58,53.55,53.58,3400.0
2014-08-25 13:30:00,53.56,53.59,53.54,53.59,3800.0,53.56,53.59,53.54,53.59,3800.0
2014-08-25 13:35:00,53.58,53.59,53.57,53.58,4500.0,53.58,53.59,53.57,53.58,4500.0
2014-08-25 13:40:00,53.59,53.66,53.59,53.65,15800.0,53.59,53.66,53.59,53.65,15800.0
2014-08-25 13:45:00,53.65,53.71,53.65,53.68,6600.0,53.65,53.71,53.65,53.68,6600.0
2014-08-25 13:50:00,53.68,53.71,53.66,53.68,5900.0,53.68,53.71,53.66,53.68,5900.0
2014-08-25 13:55:00,53.68,53.68,53.63,53.63,13800.0,53.68,53.68,53.63,53.63,13800.0
2014-08-25 14:00:00,53.63,53.66,53.58,53.58,4400.0,53.63,53.66,53.58,53.58,4400.0
2014-08-25 14:05:00,53.59,53.63,53.58,53.63,5300.0,53.59,53.63,53.58,53.63,5300.0
2014-08-25 14:10:00,53.63,53.63,53.59,53.59,4600.0,53.63,53.63,53.59,53.59,4600.0
2014-08-25 14:15:00,53.58,53.62,53.58,53.61,7900.0,53.58,53.62,53.58,53.61,7900.0
2014-08-25 14:20:00,53.62,53.65,53.62,53.64,6200.0,53.62,53.65,53.62,53.64,6200.0
2014-08-25 14:25:00,53.63,53.63,53.58,53.58,3900.0,53.63,53.63,53.58,53.58,3900.0
2014-08-25 14:30:00,53.58,53.58,53.52,53.53,2200.0,53.58,53.58,53.52,53.53,2200.0
2014-08-25 14:35:00,53.53,53.58,53.52,53.57,6700.0,53.53,53.58,53.52,53.57,6700.0
2014-08-25 14:40:00,53.58,53.58,53.55,53.55,4700.0,53.58,53.58,53.55,53.55,4700.0
2014-08-25 14:45:00,53.55,53.55,53.51,53.52,3000.0,53.55,53.55,53.51,53.52,3000.0
2014-08-25 14:50:00,53.52,53.55,53.51,53.53,9200.0,53.52,53.55,53.51,53.53,9200.0
2014-08-25 14:55:00,53.53,53.56,53.52,53.55,7700.0,53.53,53.56,53.52,53.55,7700.0
2014-08-25 15:00:00,53.55,53.55,53.54,53.55,2900.0,53.55,53.55,53.54,53.55,2900.0
2014-08-25 15:05:00,53.55,53.57,53.54,53.55,7800.0,53.55,53.57,53.54,53.55,7800.0
2014-08-25 15:10:00,53.55,53.55,53.52,53.52,5300.0,53.55,53.55,53.52,53.52,5300.0
2014-08-25 15:15:00,53.52,53.53,53.51,53.51,3500.0,53.52,53.53,53.51,53.51,3500.0
2014-08-25 15:20:00,53.51,53.53,53.5,53.52,7900.0,53.51,53.53,53.5,53.52,7900.0
2014-08-25 15:25:00,53.52,53.56,53.52,53.56,9000.0,53.52,53.56,53.52,53.56,9000.0
2014-08-25 15:30:00,53.55,53.56,53.53,53.56,14000.0,53.55,53.56,53.53,53.56,14000.0
2014-08-25 15:35:00,53.56,53.59,53.55,53.59,7900.0,53.56,53.59,53.55,53.59,7900.0
2014-08-25 15:40:00,53.59,53.6,53.55,53.59,22300.0,53.59,53.6,53.55,53.59,22300.0
2014-08-25 15:45:00,53.58,53.58,53.54,53.54,23500.0,53.58,53.58,53.54,53.54,23500.0
2014-08-25 15:50:00,53.54,53.55,53.5,53.54,28400.0,53.54,53.55,53.5,53.54,28400.0
2014-08-25 15:55:00,53.53,53.55,53.52,53.54,39300.0,53.53,53.55,53.52,53.54,39300.0
2014-08-26 09:30:00,53.48,53.99,53.48,53.91,30200.0,53.48,53.99,53.48,53.91,30200.0
2014-08-26 09:35:00,53.91,53.94,53.76,53.81,15100.0,53.91,53.94,53.76,53.81,15100.0
2014-08-26 09:40:00,53.79,53.81,53.72,53.79,11100.0,53.79,53.81,53.72,53.79,11100.0
2014-08-26 09:45:00,53.79,53.97,53.79,53.97,31600.0,53.79,53.97,53.79,53.97,31600.0
2014-08-26 09:50:00,53.97,54.13,53.94,54.11,40500.0,53.97,54.13,53.94,54.11,40500.0
2014-08-26 09:55:00,54.1,54.13,53.97,54.02,38800.0,54.1,54.13,53.97,54.02,38800.0
2014-08-26 10:00:00,54.02,54.1,53.92,53.96,25700.0,54.02,54.1,53.92,53.96,25700.0
2014-08-26 10:05:00,53.96,54.1,53.94,54.06,17500.0,53.96,54.1,53.94,54.06,17500.0
2014-08-26 10:10:00,54.07,54.14,54.04,54.13,18000.0,54.07,54.14,54.04,54.13,18000.0
2014-08-26 10:15:00,54.13,54.27,54.13,54.27,29900.0,54.13,54.27,54.13,54.27,29900.0
2014-08-26 10:20:00,54.26,54.28,54.18,54.25,30600.0,54.26,54.28,54.18,54.25,30600.0
2014-08-26 10:25:00,54.25,54.27,54.12,54.12,67100.0,54.25,54.27,54.12,54.12,67100.0
2014-08-26 10:30:00,54.14,54.17,54.09,54.15,16600.0,54.14,54.17,54.09,54.15,16600.0
2014-08-26 10:35:00,54.15,54.25,54.13,54.25,12700.0,54.15,54.25,54.13,54.25,12700.0
2014-08-26 10:40:00,54.25,54.26,54.23,54.26,15000.0,54.25,54.26,54.23,54.26,15000.0
2014-08-26 10:45:00,54.26,54.35,54.26,54.35,17400.0,54.26,54.35,54.26,54.35,17400.0
2014-08-26 10:50:00,54.34,54.38,54.34,54.38,20500.0,54.34,54.38,54.34,54.38,20500.0
2014-08-26 10:55:00,54.38,54.41,54.3,54.36,30400.0,54.38,54.41,54.3,54.36,30400.0
2014-08-26 11:00:00,54.35,54.37,54.33,54.37,19200.0,54.35,54.37,54.33,54.37,19200.0
2014-08-26 11:05:00,54.37,54.37,54.33,54.35,22600.0,54.37,54.37,54.33,54.35,22600.0
2014-08-26 11:10:00,54.34,54.37,54.33,54.34,16700.0,54.34,54.37,54.33,54.34,16700.0
2014-08-26 11:15:00,54.34,54.4,54.33,54.4,13300.0,54.34,54.4,54.33,54.4,13300.0
2014-08-26 11:20:00,54.4,54.43,54.35,54.36,79900.0,54.4,54.43,54.35,54.36,79900.0
2014-08-26 11:25:00,54.37,54.39,54.32,54.39,36200.0,54.37,54.39,54.32,54.39,36200.0
2014-08-26 11:30:00,54.4,54.48,54.4,54.44,30700.0,54.4,54.48,54.4,54.44,30700.0
2014-08-26 11:35:00,54.45,54.53,54.41,54.51,52400.0,54.45,54.53,54.41,54.51,52400.0
2014-08-26 11:40:00,54.51,54.59,54.41,54.42,93900.0,54.51,54.59,54.41,54.42,93900.0
2014-08-26 11:45:00,54.43,54.56,54.43,54.56,10900.0,54.43,54.56,54.43,54.56,10900.0
2014-08-26 11:50:00,54.55,54.57,54.5,54.51,16900.0,54.55,54.57,54.5,54.51,16900.0
2014-08-26 11:55:00,54.51,54.51,54.41,54.45,10200.0,54.51,54.51,54.41,54.45,10200.0
2014-08-26 12:00:00,54.46,54.46,54.35,54.35,10700.0,54.46,54.46,54.35,54.35,10700.0
2014-08-26 12:05:00,54.36,54.37,54.31,54.31,7700.0,54.36,54.37,54.31,54.31,7700.0
2014-08-26 12:10:00,54.33,54.35,54.3,54.34,7300.0,54.33,54.35,54.3,54.34,7300.0
2014-08-26 12:15:00,54.33,54.34,54.3,54.34,6500.0,54.33,54.34,54.3,54.34,6500.0
2014-08-26 12:20:00,54.34,54.38,54.29,54.33,38600.0,54.34,54.38,54.29,54.33,38600.0
2014-08-26 12:25:00,54.33,54.34,54.3,54.31,11100.0,54.33,54.34,54.3,54.31,11100.0
2014-08-26 12:30:00,54.3,54.31,54.24,54.31,8700.0,54.3,54.31,54.24,54.31,8700.0
2014-08-26 12:35:00,54.32,54.32,54.28,54.31,7900.0,54.32,54.32,54.28,54.31,7900.0
2014-08-26 12:40:00,54.31,54.31,54.22,54.28,8600.0,54.31,54.31,54.22,54.28,8600.0
2014-08-26 12:45:00,54.29,54.29,54.23,54.27,9600.0,54.29,54.29,54.23,54.27,9600.0
2014-08-26 12:50:00,54.27,54.3,54.26,54.29,8500.0,54.27,54.3,54.26,54.29,8500.0
2014-08-26 12:55:00,54.29,54.35,54.29,54.33,15500.0,54.29,54.35,54.29,54.33,15500.0
2014-08-26 13:00:00,54.33,54.38,54.33,54.37,6700.0,54.33,54.38,54.33,54.37,6700.0
2014-08-26 13:05:00,54.37,54.37,54.29,54.29,8100.0,54.37,54.37,54.29,54.29,8100.0
2014-08-26 13:10:00,54.29,54.31,54.29,54.3,12800.0,54.29,54.31,54.29,54.3,12800.0
2014-08-26 13:15:00,54.31,54.36,54.31,54.36,12300.0,54.31,54.36,54.31,54.36,12300.0
2014-08-26 13:20:00,54.36,54.37,54.29,54.31,10500.0,54.36,54.37,54.29,54.31,10500.0
2014-08-26 13:25:00,54.31,54.34,54.3,54.34,7800.0,54.31,54.34,54.3,54.34,7800.0
2014-08-26 13:30:00,54.34,54.36,54.25,54.25,12900.0,54.34,54.36,54.25,54.25,12900.0
2014-08-26 13:35:00,54.25,54.25,54.2,54.23,7500.0,54.25,54.25,54.2,54.23,7500.0
2014-08-26 13:40:00,54.23,54.23,54.19,54.21,4400.0,54.23,54.23,54.19,54.21,4400.0
2014-08-26 13:45:00,54.2,54.2,54.18,54.19,5800.0,54.2,54.2,54.18,54.19,5800.0
2014-08-26 13:50:00,54.19,54.19,54.13,54.14,5700.0,54.19,54.19,54.13,54.14,5700.0
2014-08-26 13:55:00,54.14,54.19,54.14,54.19,13400.0,54.14,54.19,54.14,54.19,13400.0
2014-08-26 14:00:00,54.19,54.23,54.19,54.23,7000.0,54.19,54.23,54.19,54.23,7000.0
2014-08-26 14:05:00,54.23,54.25,54.2,54.2,8100.0,54.23,54.25,54.2,54.2,8100.0
2014-08-26 14:10:00,54.2,54.2,54.16,54.2,12000.0,54.2,54.2,54.16,54.2,12000.0
2014-08-26 14:15:00,54.21,54.24,54.2,54.22,12900.0,54.21,54.24,54.2,54.22,12900.0
2014-08-26 14:20:00,54.22,54.24,54.21,54.22,4200.0,54.22,54.24,54.21,54.22,4200.0
2014-08-26 14:25:00,54.22,54.22,54.19,54.22,2900.0,54.22,54.22,54.19,54.22,2900.0
2014-08-26 14:30:00,54.2,54.23,54.19,54.23,8400.0,54.2,54.23,54.19,54.23,8400.0
2014-08-26 14:35:00,54.22,54.23,54.2,54.23,9700.0,54.22,54.23,54.2,54.23,9700.0
2014-08-26 14:40:00,54.24,54.27,54.24,54.27,10900.0,54.24,54.27,54.24,54.27,10900.0
2014-08-26 14:45:00,54.27,54.35,54.26,54.33,12900.0,54.27,54.35,54.26,54.33,12900.0
2014-08-26 14:50:00,54.32,54.36,54.3,54.36,15300.0,54.32,54.36,54.3,54.36,15300.0
2014-08-26 14:55:00,54.36,54.42,54.36,54.42,23300.0,54.36,54.42,54.36,54.42,23300.0
2014-08-26 15:00:00,54.42,54.42,54.38,54.38,37300.0,54.42,54.42,54.38,54.38,37300.0
2014-08-26 15:05:00,54.37,54.37,54.3,54.3,7000.0,54.37,54.37,54.3,54.3,7000.0
2014-08-26 15:10:00,54.31,54.32,54.3,54.3,5800.0,54.31,54.32,54.3,54.3,5800.0
2014-08-26 15:15:00,54.3,54.3,54.26,54.26,10000.0,54.3,54.3,54.26,54.26,10000.0
2014-08-26 15:20:00,54.26,54.28,54.25,54.26,15400.0,54.26,54.28,54.25,54.26,15400.0
2014-08-26 15:25:00,54.25,54.27,54.24,54.27,12800.0,54.25,54.27,54.24,54.27,12800.0
2014-08-26 15:30:00,54.27,54.3,54.27,54.3,19500.0,54.27,54.3,54.27,54.3,19500.0
2014-08-26 15:35:00,54.3,54.31,54.29,54.29,24900.0,54.3,54.31,54.29,54.29,24900.0
2014-08-26 15:40:00,54.3,54.31,54.27,54.31,37900.0,54.3,54.31,54.27,54.31,37900.0
2014-08-26 15:45:00,54.31,54.33,54.3,54.3,28300.0,54.31,54.33,54.3,54.3,28300.0
2014-08-26 15:50:00,54.3,54.36,54.29,54.31,93900.0,54.3,54.36,54.29,54.31,93900.0
2014-08-26 15:55:00,54.32,54.32,54.21,54.24,114200.0,54.32,54.32,54.21,54.24,114200.0
2014-08-27 09:30:00,54.4,54.48,54.3,54.31,19300.0,54.4,54.48,54.3,54.31,19300.0
2014-08-27 09:35:00,54.3,54.38,54.28,54.34,3900.0,54.3,54.38,54.28,54.34,3900.0
2014-08-27 09:40:00,54.34,54.5,54.34,54.49,6300.0,54.34,54.5,54.34,54.49,6300.0
2014-08-27 09:45:00,54.5,54.5,54.38,54.39,9800.0,54.5,54.5,54.38,54.39,9800.0
2014-08-27 09:50:00,54.37,54.43,54.33,54.36,8400.0,54.37,54.43,54.33,54.36,8400.0
2014-08-27 09:55:00,54.33,54.33,54.22,54.25,5500.0,54.33,54.33,54.22,54.25,5500.0
2014-08-27 10:00:00,54.22,54.26,54.15,54.21,12000.0,54.22,54.26,54.15,54.21,12000.0
2014-08-27 10:05:00,54.21,54.23,54.15,54.19,5100.0,54.21,54.23,54.15,54.19,5100.0
2014-08-27 10:10:00,54.16,54.19,54.07,54.11,17700.0,54.16,54.19,54.07,54.11,17700.0
2014-08-27 10:15:00,54.11,54.13,54.05,54.07,13700.0,54.11,54.13,54.05,54.07,13700.0
2014-08-27 10:20:00,54.06,54.16,54.05,54.16,15200.0,54.06,54.16,54.05,54.16,15200.0
2014-08-27 10:25:00,54.17,54.23,54.11,54.18,25600.0,54.17,54.23,54.11,54.18,25600.0
2014-08-27 10:30:00,54.16,54.22,54.14,54.21,6300.0,54.16,54.22,54.14,54.21,6300.0
2014-08-27 10:35:00,54.2,54.2,54.0,54.0,10200.0,54.2,54.2,54.0,54.0,10200.0
2014-08-27 10:40:00,54.01,54.07,53.96,54.04,18300.0,54.01,54.07,53.96,54.04,18300.0
2014-08-27 10:45:00,54.03,54.07,54.0,54.07,7000.0,54.03,54.07,54.0,54.07,7000.0
2014-08-27 10:50:00,54.07,54.07,54.0,54.03,10800.0,54.07,54.07,54.0,54.03,10800.0
2014-08-27 10:55:00,54.02,54.08,54.01,54.06,5400.0,54.02,54.08,54.01,54.06,5400.0
2014-08-27 11:00:00,54.07,54.13,54.07,54.12,16500.0,54.07,54.13,54.07,54.12,16500.0
2014-08-27 11:05:00,54.12,54.17,54.11,54.16,25800.0,54.12,54.17,54.11,54.16,25800.0
2014-08-27 11:10:00,54.17,54.17,54.12,54.16,2400.0,54.17,54.17,54.12,54.16,2400.0
2014-08-27 11:15:00,54.16,54.16,54.09,54.1,2700.0,54.16,54.16,54.09,54.1,2700.0
2014-08-27 11:20:00,54.1,54.1,54.03,54.03,3800.0,54.1,54.1,54.03,54.03,3800.0
2014-08-27 11:25:00,54.03,54.04,54.0,54.01,9500.0,54.03,54.04,54.0,54.01,9500.0
2014-08-27 11:30:00,54.01,54.03,53.97,54.02,8700.0,54.01,54.03,53.97,54.02,8700.0
2014-08-27 11:35:00,54.03,54.04,53.93,53.93,5700.0,54.03,54.04,53.93,53.93,5700.0
2014-08-27 11:40:00,53.95,53.95,53.89,53.91,7800.0,53.95,53.95,53.89,53.91,7800.0
2014-08-27 11:45:00,53.93,53.95,53.93,53.94,2100.0,53.93,53.95,53.93,53.94,2100.0
2014-08-27 11:50:00,53.94,53.95,53.9,53.93,4400.0,53.94,53.95,53.9,53.93,4400.0
2014-08-27 11:55:00,53.93,53.93,53.87,53.88,3700.0,53.93,53.93,53.87,53.88,3700.0
2014-08-27 12:00:00,53.89,53.89,53.83,53.83,5500.0,53.89,53.89,53.83,53.83,5500.0
2014-08-27 12:05:00,53.83,53.87,53.82,53.84,4900.0,53.83,53.87,53.82,53.84,4900.0
2014-08-27 12:10:00,53.83,53.87,53.81,53.86,4700.0,53.83,53.87,53.81,53.86,4700.0
2014-08-27 12:15:00,53.87,53.88,53.85,53.87,4200.0,53.87,53.88,53.85,53.87,4200.0
2014-08-27 12:20:00,53.87,53.87,53.82,53.85,2900.0,53.87,53.87,53.82,53.85,2900.0
2014-08-27 12:25:00,53.85,53.87,53.82,53.82,4600.0,53.85,53.87,53.82,53.82,4600.0
2014-08-27 12:30:00,53.83,53.87,53.83,53.85,4700.0,53.83,53.87,53.83,53.85,4700.0
2014-08-27 12:35:00,53.84,53.85,53.8,53.81,6600.0,53.84,53.85,53.8,53.81,6600.0
2014-08-27 12:40:00,53.8,53.84,53.78,53.84,6100.0,53.8,53.84,53.78,53.84,6100.0
2014-08-27 12:45:00,53.85,53.88,53.84,53.88,7100.0,53.85,53.88,53.84,53.88,7100.0
2014-08-27 12:50:00,53.88,53.91,53.88,53.9,5300.0,53.88,53.91,53.88,53.9,5300.0
2014-08-27 12:55:00,53.92,53.92,53.85,53.85,4300.0,53.92,53.92,53.85,53.85,4300.0
2014-08-27 13:00:00,53.85,53.89,53.84,53.87,3400.0,53.85,53.89,53.84,53.87,3400.0
2014-08-27 13:05:00,53.86,53.89,53.84,53.87,4600.0,53.86,53.89,53.84,53.87,4600.0
2014-08-27 13:10:00,53.89,53.91,53.88,53.91,1900.0,53.89,53.91,53.88,53.91,1900.0
2014-08-27 13:15:00,53.91,53.91,53.87,53.88,4500.0,53.91,53.91,53.87,53.88,4500.0
2014-08-27 13:20:00,53.88,53.9,53.87,53.9,6400.0,53.88,53.9,53.87,53.9,6400.0
2014-08-27 13:25:00,53.91,53.91,53.86,53.9,6300.0,53.91,53.91,53.86,53.9,6300.0
2014-08-27 13:30:00,53.9,53.92,53.89,53.91,4000.0,53.9,53.92,53.89,53.91,4000.0
2014-08-27 13:35:00,53.92,53.95,53.91,53.94,6400.0,53.92,53.95,53.91,53.94,6400.0
2014-08-27 13:40:00,53.95,53.99,53.95,53.99,5900.0,53.95,53.99,53.95,53.99,5900.0
2014-08-27 13:45:00,53.99,53.99,53.97,53.98,4000.0,53.99,53.99,53.97,53.98,4000.0
2014-08-27 13:50:00,53.99,54.01,53.98,54.0,2900.0,53.99,54.01,53.98,54.0,2900.0
2014-08-27 13:55:00,54.0,54.01,53.97,54.0,6400.0,54.0,54.01,53.97,54.0,6400.0
2014-08-27 14:00:00,53.99,54.02,53.97,53.98,5900.0,53.99,54.02,53.97,53.98,5900.0
2014-08-27 14:05:00,53.99,54.01,53.99,54.01,5100.0,53.99,54.01,53.99,54.01,5100.0
2014-08-27 14:10:00,54.01,54.06,54.01,54.04,11800.0,54.01,54.06,54.01,54.04,11800.0
2014-08-27 14:15:00,54.03,54.06,54.0,54.0,5300.0,54.03,54.06,54.0,54.0,5300.0
2014-08-27 14:20:00,53.99,53.99,53.94,53.94,2300.0,53.99,53.99,53.94,53.94,2300.0
2014-08-27 14:25:00,53.94,53.94,53.89,53.89,4300.0,53.94,53.94,53.89,53.89,4300.0
2014-08-27 14:30:00,53.89,53.92,53.88,53.91,6000.0,53.89,53.92,53.88,53.91,6000.0
2014-08-27 14:35:00,53.92,53.96,53.92,53.92,4700.0,53.92,53.96,53.92,53.92,4700.0
2014-08-27 14:40:00,53.93,53.94,53.86,53.87,3900.0,53.93,53.94,53.86,53.87,3900.0
2014-08-27 14:45:00,53.88,53.89,53.88,53.89,3100.0,53.88,53.89,53.88,53.89,3100.0
2014-08-27 14:50:00,53.88,53.88,53.85,53.85,3200.0,53.88,53.88,53.85,53.85,3200.0
2014-08-27 14:55:00,53.84,53.87,53.78,53.79,5500.0,53.84,53.87,53.78,53.79,5500.0
2014-08-27 15:00:00,53.79,53.8,53.75,53.8,9500.0,53.79,53.8,53.75,53.8,9500.0
2014-08-27 15:05:00,53.8,53.83,53.8,53.83,8100.0,53.8,53.83,53.8,53.83,8100.0
2014-08-27 15:10:00,53.82,53.83,53.78,53.8,7500.0,53.82,53.83,53.78,53.8,7500.0
2014-08-27 15:15:00,53.8,53.8,53.76,53.79,7500.0,53.8,53.8,53.76,53.79,7500.0
2014-08-27 15:20:00,53.79,53.84,53.79,53.82,61700.0,53.79,53.84,53.79,53.82,61700.0
2014-08-27 15:25:00,53.82,53.82,53.78,53.78,11300.0,53.82,53.82,53.78,53.78,11300.0
2014-08-27 15:30:00,53.77,53.79,53.75,53.76,17800.0,53.77,53.79,53.75,53.76,17800.0
2014-08-27 15:35:00,53.76,53.81,53.76,53.77,18600.0,53.76,53.81,53.76,53.77,18600.0
2014-08-27 15:40:00,53.76,53.78,53.74,53.76,16200.0,53.76,53.78,53.74,53.76,16200.0
2014-08-27 15:45:00,53.76,53.77,53.73,53.75,40200.0,53.76,53.77,53.73,53.75,40200.0
2014-08-27 15:50:00,53.76,53.81,53.73,53.78,82800.0,53.76,53.81,53.73,53.78,82800.0
2014-08-27 15:55:00,53.78,53.78,53.74,53.77,77200.0,53.78,53.78,53.74,53.77,77200.0
2014-08-28 09:30:00,53.63,53.63,53.4,53.46,46900.0,53.63,53.63,53.4,53.46,46900.0
2014-08-28 09:35:00,53.42,53.52,53.31,53.46,24200.0,53.42,53.52,53.31,53.46,24200.0
2014-08-28 09:40:00,53.49,53.59,53.39,53.59,25500.0,53.49,53.59,53.39,53.59,25500.0
2014-08-28 09:45:00,53.54,53.81,53.54,53.68,77800.0,53.54,53.81,53.54,53.68,77800.0
2014-08-28 09:50:00,53.67,54.07,53.5,53.86,129600.0,53.67,54.07,53.5,53.86,129600.0
2014-08-28 09:55:00,53.86,53.97,53.84,53.84,23000.0,53.86,53.97,53.84,53.84,23000.0
2014-08-28 10:00:00,53.86,53.87,53.72,53.79,13900.0,53.86,53.87,53.72,53.79,13900.0
2014-08-28 10:05:00,53.81,53.83,53.73,53.8,6600.0,53.81,53.83,53.73,53.8,6600.0
2014-08-28 10:10:00,53.77,53.8,53.71,53.71,9000.0,53.77,53.8,53.71,53.71,9000.0
2014-08-28 10:15:00,53.68,53.7,53.56,53.65,16400.0,53.68,53.7,53.56,53.65,16400.0
2014-08-28 10:20:00,53.62,53.72,53.59,53.66,22700.0,53.62,53.72,53.59,53.66,22700.0
2014-08-28 10:25:00,53.67,53.84,53.67,53.84,8700.0,53.67,53.84,53.67,53.84,8700.0
2014-08-28 10:30:00,53.82,53.84,53.77,53.82,5300.0,53.82,53.84,53.77,53.82,5300.0
2014-08-28 10:35:00,53.83,53.86,53.76,53.76,5500.0,53.83,53.86,53.76,53.76,5500.0
2014-08-28 10:40:00,53.78,53.82,53.77,53.79,4700.0,53.78,53.82,53.77,53.79,4700.0
2014-08-28 10:45:00,53.82,53.95,53.82,53.95,8800.0,53.82,53.95,53.82,53.95,8800.0
2014-08-28 10:50:00,53.94,53.96,53.89,53.96,4600.0,53.94,53.96,53.89,53.96,4600.0
2014-08-28 10:55:00,53.93,53.95,53.9,53.95,4000.0,53.93,53.95,53.9,53.95,4000.0
2014-08-28 11:00:00,53.96,53.96,53.91,53.95,8200.0,53.96,53.96,53.91,53.95,8200.0
2014-08-28 11:05:00,53.95,53.95,53.9,53.92,6300.0,53.95,53.95,53.9,53.92,6300.0
2014-08-28 11:10:00,53.91,53.99,53.89,53.99,25600.0,53.91,53.99,53.89,53.99,25600.0
2014-08-28 11:15:00,53.99,54.02,53.96,54.01,7900.0,53.99,54.02,53.96,54.01,7900.0
2014-08-28 11:20:00,54.02,54.02,53.99,54.01,6600.0,54.02,54.02,53.99,54.01,6600.0
2014-08-28 11:25:00,54.01,54.06,53.99,54.05,6000.0,54.01,54.06,53.99,54.05,6000.0
2014-08-28 11:30:00,54.06,54.08,54.04,54.04,5800.0,54.06,54.08,54.04,54.04,5800.0
2014-08-28 11:35:00,54.06,54.16,54.04,54.16,27800.0,54.06,54.16,54.04,54.16,27800.0
2014-08-28 11:40:00,54.17,54.22,54.16,54.2,7600.0,54.17,54.22,54.16,54.2,7600.0
2014-08-28 11:45:00,54.22,54.22,54.14,54.14,3300.0,54.22,54.22,54.14,54.14,3300.0
2014-08-28 11:50:00,54.15,54.24,54.15,54.23,4200.0,54.15,54.24,54.15,54.23,4200.0
2014-08-28 11:55:00,54.22,54.26,54.22,54.22,3000.0,54.22,54.26,54.22,54.22,3000.0
2014-08-28 12:00:00,54.22,54.22,54.19,54.2,2600.0,54.22,54.22,54.19,54.2,2600.0
2014-08-28 12:05:00,54.21,54.25,54.2,54.24,6200.0,54.21,54.25,54.2,54.24,6200.0
2014-08-28 12:10:00,54.25,54.27,54.2,54.2,6800.0,54.25,54.27,54.2,54.2,6800.0
2014-08-28 12:15:00,54.2,54.27,54.2,54.25,8700.0,54.2,54.27,54.2,54.25,8700.0
2014-08-28 12:20:00,54.24,54.25,54.23,54.24,10900.0,54.24,54.25,54.23,54.24,10900.0
2014-08-28 12:25:00,54.25,54.26,54.21,54.23,5300.0,54.25,54.26,54.21,54.23,5300.0
2014-08-28 12:30:00,54.23,54.24,54.2,54.21,4700.0,54.23,54.24,54.2,54.21,4700.0
2014-08-28 12:35:00,54.21,54.21,54.19,54.19,3600.0,54.21,54.21,54.19,54.19,3600.0
2014-08-28 12:40:00,54.19,54.2,54.17,54.19,6700.0,54.19,54.2,54.17,54.19,6700.0
2014-08-28 12:45:00,54.19,54.22,54.19,54.22,5600.0,54.19,54.22,54.19,54.22,5600.0
2014-08-28 12:50:00,54.2,54.2,54.16,54.19,3900.0,54.2,54.2,54.16,54.19,3900.0
2014-08-28 12:55:00,54.18,54.2,54.17,54.2,4900.0,54.18,54.2,54.17,54.2,4900.0
2014-08-28 13:00:00,54.19,54.19,54.13,54.13,2600.0,54.19,54.19,54.13,54.13,2600.0
2014-08-28 13:05:00,54.15,54.15,54.11,54.15,8100.0,54.15,54.15,54.11,54.15,8100.0
2014-08-28 13:10:00,54.15,54.19,54.15,54.19,3100.0,54.15,54.19,54.15,54.19,3100.0
2014-08-28 13:15:00,54.2,54.21,54.14,54.14,6800.0,54.2,54.21,54.14,54.14,6800.0
2014-08-28 13:20:00,54.15,54.15,54.1,54.13,4700.0,54.15,54.15,54.1,54.13,4700.0
2014-08-28 13:25:00,54.12,54.12,54.03,54.04,11300.0,54.12,54.12,54.03,54.04,11300.0
2014-08-28 13:30:00,54.03,54.06,54.03,54.03,6500.0,54.03,54.06,54.03,54.03,6500.0
2014-08-28 13:35:00,54.02,54.02,53.97,53.98,9800.0,54.02,54.02,53.97,53.98,9800.0
2014-08-28 13:40:00,53.97,54.02,53.94,54.02,18600.0,53.97,54.02,53.94,54.02,18600.0
2014-08-28 13:45:00,54.02,54.04,54.01,54.03,4300.0,54.02,54.04,54.01,54.03,4300.0
2014-08-28 13:50:00,54.02,54.03,54.01,54.02,5100.0,54.02,54.03,54.01,54.02,5100.0
2014-08-28 13:55:00,54.02,54.06,54.02,54.05,9500.0,54.02,54.06,54.02,54.05,9500.0
2014-08-28 14:00:00,54.06,54.12,54.06,54.12,13600.0,54.06,54.12,54.06,54.12,13600.0
2014-08-28 14:05:00,54.12,54.13,54.09,54.13,7300.0,54.12,54.13,54.09,54.13,7300.0
2014-08-28 14:10:00,54.13,54.16,54.12,54.16,6900.0,54.13,54.16,54.12,54.16,6900.0
2014-08-28 14:15:00,54.15,54.2,54.14,54.18,7300.0,54.15,54.2,54.14,54.18,7300.0
2014-08-28 14:20:00,54.18,54.22,54.17,54.18,8500.0,54.18,54.22,54.17,54.18,8500.0
2014-08-28 14:25:00,54.17,54.2,54.17,54.17,7800.0,54.17,54.2,54.17,54.17,7800.0
2014-08-28 14:30:00,54.17,54.17,54.14,54.16,6200.0,54.17,54.17,54.14,54.16,6200.0
2014-08-28 14:35:00,54.16,54.18,54.12,54.18,7500.0,54.16,54.18,54.12,54.18,7500.0
2014-08-28 14:40:00,54.19,54.2,54.15,54.16,7600.0,54.19,54.2,54.15,54.16,7600.0
2014-08-28 14:45:00,54.18,54.2,54.15,54.15,8200.0,54.18,54.2,54.15,54.15,8200.0
2014-08-28 14:50:00,54.14,54.18,54.14,54.16,8900.0,54.14,54.18,54.14,54.16,8900.0
2014-08-28 14:55:00,54.16,54.17,54.12,54.13,4200.0,54.16,54.17,54.12,54.13,4200.0
2014-08-28 15:00:00,54.14,54.15,54.07,54.08,9700.0,54.14,54.15,54.07,54.08,9700.0
2014-08-28 15:05:00,54.07,54.1,54.03,54.04,9200.0,54.07,54.1,54.03,54.04,9200.0
2014-08-28 15:10:00,54.03,54.06,54.02,54.04,8100.0,54.03,54.06,54.02,54.04,8100.0
2014-08-28 15:15:00,54.04,54.08,54.02,54.07,12000.0,54.04,54.08,54.02,54.07,12000.0
2014-08-28 15:20:00,54.08,54.09,54.07,54.08,13300.0,54.08,54.09,54.07,54.08,13300.0
2014-08-28 15:25:00,54.07,54.08,54.04,54.04,10900.0,54.07,54.08,54.04,54.04,10900.0
2014-08-28 15:30:00,54.05,54.11,54.05,54.11,21900.0,54.05,54.11,54.05,54.11,21900.0
2014-08-28 15:35:00,54.11,54.11,54.08,54.09,17900.0,54.11,54.11,54.08,54.09,17900.0
2014-08-28 15:40:00,54.08,54.11,54.07,54.08,17500.0,54.08,54.11,54.07,54.08,17500.0
2014-08-28 15:45:00,54.09,54.09,54.05,54.05,21000.0,54.09,54.09,54.05,54.05,21000.0
2014-08-28 15:50:00,54.03,54.06,54.02,54.02,39100.0,54.03,54.06,54.02,54.02,39100.0
2014-08-28 15:55:00,54.02,54.02,53.98,54.01,44600.0,54.02,54.02,53.98,54.01,44600.0
2014-08-29 09:30:00,54.28,54.34,54.18,54.18,23300.0,54.28,54.34,54.18,54.18,23300.0
2014-08-29 09:35:00,54.16,54.38,54.13,54.35,20800.0,54.16,54.38,54.13,54.35,20800.0
2014-08-29 09:40:00,54.38,54.38,54.19,54.32,19900.0,54.38,54.38,54.19,54.32,19900.0
2014-08-29 09:45:00,54.39,54.39,54.2,54.2,4800.0,54.39,54.39,54.2,54.2,4800.0
2014-08-29 09:50:00,54.21,54.24,54.06,54.13,15900.0,54.21,54.24,54.06,54.13,15900.0
2014-08-29 09:55:00,54.15,54.15,53.96,53.97,8900.0,54.15,54.15,53.96,53.97,8900.0
2014-08-29 10:00:00,53.96,53.98,53.89,53.94,10500.0,53.96,53.98,53.89,53.94,10500.0
2014-08-29 10:05:00,53.92,53.95,53.71,53.75,17000.0,53.92,53.95,53.71,53.75,17000.0
2014-08-29 10:10:00,53.73,53.81,53.72,53.81,10300.0,53.73,53.81,53.72,53.81,10300.0
2014-08-29 10:15:00,53.8,53.9,53.76,53.86,9000.0,53.8,53.9,53.76,53.86,9000.0
2014-08-29 10:20:00,53.84,53.88,53.79,53.84,9400.0,53.84,53.88,53.79,53.84,9400.0
2014-08-29 10:25:00,53.84,53.88,53.77,53.77,8300.0,53.84,53.88,53.77,53.77,8300.0
2014-08-29 10:30:00,53.77,53.89,53.71,53.89,14900.0,53.77,53.89,53.71,53.89,14900.0
2014-08-29 10:35:00,53.89,53.94,53.87,53.87,11600.0,53.89,53.94,53.87,53.87,11600.0
2014-08-29 10:40:00,53.86,54.0,53.83,54.0,15200.0,53.86,54.0,53.83,54.0,15200.0
2014-08-29 10:45:00,54.0,54.1,54.0,54.1,9200.0,54.0,54.1,54.0,54.1,9200.0
2014-08-29 10:50:00,54.11,54.17,54.06,54.12,9200.0,54.11,54.17,54.06,54.12,9200.0
2014-08-29 10:55:00,54.13,54.24,54.11,54.21,6600.0,54.13,54.24,54.11,54.21,6600.0
2014-08-29 11:00:00,54.22,54.29,54.22,54.24,8200.0,54.22,54.29,54.22,54.24,8200.0
2014-08-29 11:05:00,54.25,54.27,54.18,54.2,6900.0,54.25,54.27,54.18,54.2,6900.0
2014-08-29 11:10:00,54.2,54.21,54.16,54.21,4900.0,54.2,54.21,54.16,54.21,4900.0
2014-08-29 11:15:00,54.2,54.21,54.19,54.2,5000.0,54.2,54.21,54.19,54.2,5000.0
2014-08-29 11:20:00,54.2,54.27,54.2,54.27,6500.0,54.2,54.27,54.2,54.27,6500.0
2014-08-29 11:25:00,54.28,54.3,54.23,54.24,8500.0,54.28,54.3,54.23,54.24,8500.0
2014-08-29 11:30:00,54.22,54.29,54.21,54.28,6500.0,54.22,54.29,54.21,54.28,6500.0
2014-08-29 11:35:00,54.29,54.33,54.28,54.28,5500.0,54.29,54.33,54.28,54.28,5500.0
2014-08-29 11:40:00,54.28,54.33,54.28,54.31,5000.0,54.28,54.33,54.28,54.31,5000.0
2014-08-29 11:45:00,54.3,54.3,54.25,54.29,6800.0,54.3,54.3,54.25,54.29,6800.0
2014-08-29 11:50:00,54.29,54.3,54.21,54.21,7200.0,54.29,54.3,54.21,54.21,7200.0
2014-08-29 11:55:00,54.21,54.23,54.18,54.18,6400.0,54.21,54.23,54.18,54.18,6400.0
2014-08-29 12:00:00,54.19,54.2,54.14,54.14,8400.0,54.19,54.2,54.14,54.14,8400.0
2014-08-29 12:05:00,54.14,54.15,54.07,54.09,4800.0,54.14,54.15,54.07,54.09,4800.0
2014-08-29 12:10:00,54.1,54.1,54.01,54.03,5800.0,54.1,54.1,54.01,54.03,5800.0
2014-08-29 12:15:00,54.02,54.02,53.99,53.99,6700.0,54.02,54.02,53.99,53.99,6700.0
2014-08-29 12:20:00,53.98,53.98,53.89,53.91,3400.0,53.98,53.98,53.89,53.91,3400.0
2014-08-29 12:25:00,53.9,53.97,53.89,53.94,10200.0,53.9,53.97,53.89,53.94,10200.0
2014-08-29 12:30:00,53.95,54.0,53.95,53.99,5500.0,53.95,54.0,53.95,53.99,5500.0
2014-08-29 12:35:00,53.98,53.98,53.93,53.94,5400.0,53.98,53.98,53.93,53.94,5400.0
2014-08-29 12:40:00,53.93,53.93,53.87,53.9,3900.0,53.93,53.93,53.87,53.9,3900.0
2014-08-29 12:45:00,53.91,53.94,53.9,53.9,5400.0,53.91,53.94,53.9,53.9,5400.0
2014-08-29 12:50:00,53.89,53.93,53.86,53.9,7000.0,53.89,53.93,53.86,53.9,7000.0
2014-08-29 12:55:00,53.91,53.93,53.86,53.89,5200.0,53.91,53.93,53.86,53.89,5200.0
2014-08-29 13:00:00,53.89,53.89,53.79,53.79,26200.0,53.89,53.89,53.79,53.79,26200.0
2014-08-29 13:05:00,53.79,53.88,53.79,53.87,20600.0,53.79,53.88,53.79,53.87,20600.0
2014-08-29 13:10:00,53.86,53.86,53.79,53.79,22800.0,53.86,53.86,53.79,53.79,22800.0
2014-08-29 13:15:00,53.8,53.8,53.71,53.73,14600.0,53.8,53.8,53.71,53.73,14600.0
2014-08-29 13:20:00,53.73,53.73,53.59,53.59,17700.0,53.73,53.73,53.59,53.59,17700.0
2014-08-29 13:25:00,53.59,53.69,53.54,53.69,12300.0,53.59,53.69,53.54,53.69,12300.0
2014-08-29 13:30:00,53.7,53.76,53.7,53.73,8300.0,53.7,53.76,53.7,53.73,8300.0
2014-08-29 13:35:00,53.73,53.75,53.72,53.73,7600.0,53.73,53.75,53.72,53.73,7600.0
2014-08-29 13:40:00,53.71,53.71,53.63,53.65,8700.0,53.71,53.71,53.63,53.65,8700.0
2014-08-29 13:45:00,53.67,53.69,53.65,53.66,4400.0,53.67,53.69,53.65,53.66,4400.0
2014-08-29 13:50:00,53.66,53.68,53.66,53.68,6200.0,53.66,53.68,53.66,53.68,6200.0
2014-08-29 13:55:00,53.67,53.69,53.67,53.68,5400.0,53.67,53.69,53.67,53.68,5400.0
2014-08-29 14:00:00,53.68,53.73,53.66,53.68,13300.0,53.68,53.73,53.66,53.68,13300.0
2014-08-29 14:05:00,53.67,53.7,53.66,53.68,13400.0,53.67,53.7,53.66,53.68,13400.0
2014-08-29 14:10:00,53.68,53.69,53.64,53.66,9000.0,53.68,53.69,53.64,53.66,9000.0
2014-08-29 14:15:00,53.66,53.66,53.58,53.59,7500.0,53.66,53.66,53.58,53.59,7500.0
2014-08-29 14:20:00,53.59,53.59,53.55,53.55,9600.0,53.59,53.59,53.55,53.55,9600.0
2014-08-29 14:25:00,53.55,53.55,53.51,53.53,18900.0,53.55,53.55,53.51,53.53,18900.0
2014-08-29 14:30:00,53.54,53.54,53.5,53.52,20600.0,53.54,53.54,53.5,53.52,20600.0
2014-08-29 14:35:00,53.51,53.53,53.5,53.53,8400.0,53.51,53.53,53.5,53.53,8400.0
2014-08-29 14:40:00,53.52,53.53,53.48,53.48,14000.0,53.52,53.53,53.48,53.48,14000.0
2014-08-29 14:45:00,53.49,53.56,53.47,53.52,60300.0,53.49,53.56,53.47,53.52,60300.0
2014-08-29 14:50:00,53.51,53.55,53.51,53.54,17300.0,53.51,53.55,53.51,53.54,17300.0
2014-08-29 14:55:00,53.54,53.54,53.5,53.54,18800.0,53.54,53.54,53.5,53.54,18800.0
2014-08-29 15:00:00,53.54,53.56,53.53,53.55,15600.0,53.54,53.56,53.53,53.55,15600.0
2014-08-29 15:05:00,53.53,53.55,53.5,53.51,15400.0,53.53,53.55,53.5,53.51,15400.0
2014-08-29 15:10:00,53.51,53.53,53.5,53.51,13600.0,53.51,53.53,53.5,53.51,13600.0
2014-08-29 15:15:00,53.51,53.53,53.5,53.51,10900.0,53.51,53.53,53.5,53.51,10900.0
2014-08-29 15:20:00,53.5,53.52,53.5,53.51,12700.0,53.5,53.52,53.5,53.51,12700.0
2014-08-29 15:25:00,53.51,53.52,53.48,53.5,84200.0,53.51,53.52,53.48,53.5,84200.0
2014-08-29 15:30:00,53.49,53.5,53.45,53.45,27300.0,53.49,53.5,53.45,53.45,27300.0
2014-08-29 15:35:00,53.45,53.56,53.45,53.52,43400.0,53.45,53.56,53.45,53.52,43400.0
2014-08-29 15:40:00,53.53,53.56,53.49,53.49,44300.0,53.53,53.56,53.49,53.49,44300.0
2014-08-29 15:45:00,53.5,53.55,53.5,53.54,45800.0,53.5,53.55,53.5,53.54,45800.0
2014-08-29 15:50:00,53.54,53.62,53.54,53.61,108600.0,53.54,53.62,53.54,53.61,108600.0
2014-08-29 15:55:00,53.61,53.68,53.6,53.64,162400.0,53.61,53.68,53.6,53.64,162400.0
2014-09-02 09:30:00,53.62,53.95,53.55,53.81,41800.0,53.62,53.95,53.55,53.81,41800.0
2014-09-02 09:35:00,53.76,53.81,53.57,53.61,29100.0,53.76,53.81,53.57,53.61,29100.0
2014-09-02 09:40:00,53.58,53.58,53.4,53.41,11800.0,53.58,53.58,53.4,53.41,11800.0
2014-09-02 09:45:00,53.4,53.54,53.36,53.5,17900.0,53.4,53.54,53.36,53.5,17900.0
2014-09-02 09:50:00,53.52,53.54,53.48,53.53,15300.0,53.52,53.54,53.48,53.53,15300.0
2014-09-02 09:55:00,53.54,53.55,53.42,53.47,38300.0,53.54,53.55,53.42,53.47,38300.0
2014-09-02 10:00:00,53.48,53.54,53.42,53.5,22300.0,53.48,53.54,53.42,53.5,22300.0
2014-09-02 10:05:00,53.52,53.56,53.45,53.55,34900.0,53.52,53.56,53.45,53.55,34900.0
2014-09-02 10:10:00,53.54,53.58,53.5,53.5,16000.0,53.54,53.58,53.5,53.5,16000.0
2014-09-02 10:15:00,53.5,53.51,53.45,53.47,8400.0,53.5,53.51,53.45,53.47,8400.0
2014-09-02 10:20:00,53.48,53.56,53.47,53.49,16900.0,53.48,53.56,53.47,53.49,16900.0
2014-09-02 10:25:00,53.49,53.54,53.43,53.5,64300.0,53.49,53.54,53.43,53.5,64300.0
2014-09-02 10:30:00,53.49,53.52,53.4,53.44,7000.0,53.49,53.52,53.4,53.44,7000.0
2014-09-02 10:35:00,53.44,53.5,53.43,53.48,11500.0,53.44,53.5,53.43,53.48,11500.0
2014-09-02 10:40:00,53.48,53.48,53.37,53.39,31100.0,53.48,53.48,53.37,53.39,31100.0
2014-09-02 10:45:00,53.4,53.42,53.37,53.42,8800.0,53.4,53.42,53.37,53.42,8800.0
2014-09-02 10:50:00,53.41,53.44,53.34,53.36,19600.0,53.41,53.44,53.34,53.36,19600.0
2014-09-02 10:55:00,53.37,53.41,53.35,53.41,17500.0,53.37,53.41,53.35,53.41,17500.0
2014-09-02 11:00:00,53.4,53.41,53.37,53.41,10700.0,53.4,53.41,53.37,53.41,10700.0
2014-09-02 11:05:00,53.41,53.43,53.38,53.4,12500.0,53.41,53.43,53.38,53.4,12500.0
2014-09-02 11:10:00,53.4,53.42,53.3,53.3,13200.0,53.4,53.42,53.3,53.3,13200.0
2014-09-02 11:15:00,53.28,53.29,53.17,53.18,14400.0,53.28,53.29,53.17,53.18,14400.0
2014-09-02 11:20:00,53.19,53.26,53.19,53.2,7900.0,53.19,53.26,53.19,53.2,7900.0
2014-09-02 11:25:00,53.19,53.27,53.19,53.27,5800.0,53.19,53.27,53.19,53.27,5800.0
2014-09-02 11:30:00,53.26,53.33,53.26,53.33,4500.0,53.26,53.33,53.26,53.33,4500.0
2014-09-02 11:35:00,53.32,53.37,53.32,53.36,8800.0,53.32,53.37,53.32,53.36,8800.0
2014-09-02 11:40:00,53.35,53.35,53.3,53.34,7200.0,53.35,53.35,53.3,53.34,7200.0
2014-09-02 11:45:00,53.35,53.36,53.26,53.27,12300.0,53.35,53.36,53.26,53.27,12300.0
2014-09-02 11:50:00,53.28,53.31,53.2,53.2,8400.0,53.28,53.31,53.2,53.2,8400.0
2014-09-02 11:55:00,53.22,53.24,53.18,53.2,8000.0,53.22,53.24,53.18,53.2,8000.0
2014-09-02 12:00:00,53.2,53.21,53.17,53.18,13600.0,53.2,53.21,53.17,53.18,13600.0
2014-09-02 12:05:00,53.19,53.22,53.18,53.2,6500.0,53.19,53.22,53.18,53.2,6500.0
2014-09-02 12:10:00,53.2,53.2,53.17,53.19,9300.0,53.2,53.2,53.17,53.19,9300.0
2014-09-02 12:15:00,53.19,53.2,53.17,53.18,6300.0,53.19,53.2,53.17,53.18,6300.0
2014-09-02 12:20:00,53.18,53.19,53.16,53.17,13000.0,53.18,53.19,53.16,53.17,13000.0
2014-09-02 12:25:00,53.18,53.2,53.18,53.19,3600.0,53.18,53.2,53.18,53.19,3600.0
2014-09-02 12:30:00,53.18,53.2,53.12,53.12,16100.0,53.18,53.2,53.12,53.12,16100.0
2014-09-02 12:35:00,53.13,53.13,53.08,53.08,14400.0,53.13,53.13,53.08,53.08,14400.0
2014-09-02 12:40:00,53.09,53.1,53.06,53.06,15800.0,53.09,53.1,53.06,53.06,15800.0
2014-09-02 12:45:00,53.06,53.06,52.98,53.0,17800.0,53.06,53.06,52.98,53.0,17800.0
2014-09-02 12:50:00,52.99,52.99,52.94,52.94,7600.0,52.99,52.99,52.94,52.94,7600.0
2014-09-02 12:55:00,52.95,52.95,52.93,52.93,7600.0,52.95,52.95,52.93,52.93,7600.0
2014-09-02 13:00:00,52.93,52.94,52.88,52.9,36600.0,52.93,52.94,52.88,52.9,36600.0
2014-09-02 13:05:00,52.9,52.95,52.89,52.94,18300.0,52.9,52.95,52.89,52.94,18300.0
2014-09-02 13:10:00,52.95,52.95,52.9,52.91,23000.0,52.95,52.95,52.9,52.91,23000.0
2014-09-02 13:15:00,52.91,52.98,52.91,52.93,16800.0,52.91,52.98,52.91,52.93,16800.0
2014-09-02 13:20:00,52.94,52.97,52.91,52.97,11300.0,52.94,52.97,52.91,52.97,11300.0
2014-09-02 13:25:00,52.97,52.98,52.91,52.98,7900.0,52.97,52.98,52.91,52.98,7900.0
2014-09-02 13:30:00,52.99,53.01,52.97,53.0,13900.0,52.99,53.01,52.97,53.0,13900.0
2014-09-02 13:35:00,53.01,53.03,52.98,52.98,26300.0,53.01,53.03,52.98,52.98,26300.0
2014-09-02 13:40:00,52.99,53.11,52.95,53.11,95800.0,52.99,53.11,52.95,53.11,95800.0
2014-09-02 13:45:00,53.11,53.16,53.1,53.15,8400.0,53.11,53.16,53.1,53.15,8400.0
2014-09-02 13:50:00,53.16,53.22,53.16,53.2,10000.0,53.16,53.22,53.16,53.2,10000.0
2014-09-02 13:55:00,53.2,53.3,53.2,53.3,10300.0,53.2,53.3,53.2,53.3,10300.0
2014-09-02 14:00:00,53.3,53.3,53.26,53.26,17400.0,53.3,53.3,53.26,53.26,17400.0
2014-09-02 14:05:00,53.27,53.3,53.27,53.28,15700.0,53.27,53.3,53.27,53.28,15700.0
2014-09-02 14:10:00,53.29,53.33,53.27,53.3,14600.0,53.29,53.33,53.27,53.3,14600.0
2014-09-02 14:15:00,53.3,53.32,53.29,53.29,30900.0,53.3,53.32,53.29,53.29,30900.0
2014-09-02 14:20:00,53.3,53.33,53.3,53.32,5800.0,53.3,53.33,53.3,53.32,5800.0
2014-09-02 14:25:00,53.32,53.34,53.31,53.33,7100.0,53.32,53.34,53.31,53.33,7100.0
2014-09-02 14:30:00,53.34,53.34,53.3,53.32,13500.0,53.34,53.34,53.3,53.32,13500.0
2014-09-02 14:35:00,53.33,53.34,53.3,53.34,9600.0,53.33,53.34,53.3,53.34,9600.0
2014-09-02 14:40:00,53.33,53.34,53.3,53.32,13800.0,53.33,53.34,53.3,53.32,13800.0
2014-09-02 14:45:00,53.33,53.34,53.32,53.34,6600.0,53.33,53.34,53.32,53.34,6600.0
2014-09-02 14:50:00,53.34,53.37,53.32,53.36,12800.0,53.34,53.37,53.32,53.36,12800.0
2014-09-02 14:55:00,53.36,53.38,53.36,53.37,9800.0,53.36,53.38,53.36,53.37,9800.0
2014-09-02 15:00:00,53.37,53.37,53.33,53.36,11000.0,53.37,53.37,53.33,53.36,11000.0
2014-09-02 15:05:00,53.35,53.38,53.32,53.32,10200.0,53.35,53.38,53.32,53.32,10200.0
2014-09-02 15:10:00,53.33,53.36,53.32,53.36,10100.0,53.33,53.36,53.32,53.36,10100.0
2014-09-02 15:15:00,53.36,53.36,53.31,53.32,11300.0,53.36,53.36,53.31,53.32,11300.0
2014-09-02 15:20:00,53.32,53.35,53.32,53.33,11500.0,53.32,53.35,53.32,53.33,11500.0
2014-09-02 15:25:00,53.33,53.37,53.29,53.35,20500.0,53.33,53.37,53.29,53.35,20500.0
2014-09-02 15:30:00,53.36,53.36,53.29,53.33,17200.0,53.36,53.36,53.29,53.33,17200.0
2014-09-02 15:35:00,53.33,53.37,53.32,53.35,16300.0,53.33,53.37,53.32,53.35,16300.0
2014-09-02 15:40:00,53.35,53.4,53.34,53.37,17500.0,53.35,53.4,53.34,53.37,17500.0
2014-09-02 15:45:00,53.37,53.4,53.36,53.37,32300.0,53.37,53.4,53.36,53.37,32300.0
2014-09-02 15:50:00,53.38,53.47,53.38,53.47,89100.0,53.38,53.47,53.38,53.47,89100.0
2014-09-02 15:55:00,53.47,53.48,53.44,53.46,91300.0,53.47,53.48,53.44,53.46,91300.0
2014-09-03 09:30:00,53.76,53.93,53.46,53.88,40600.0,53.76,53.93,53.46,53.88,40600.0
2014-09-03 09:35:00,53.93,53.98,53.81,53.9,41100.0,53.93,53.98,53.81,53.9,41100.0
2014-09-03 09:40:00,53.87,53.97,53.87,53.9,10800.0,53.87,53.97,53.87,53.9,10800.0
2014-09-03 09:45:00,53.92,53.98,53.92,53.94,13100.0,53.92,53.98,53.92,53.94,13100.0
2014-09-03 09:50:00,53.95,53.98,53.93,53.93,17600.0,53.95,53.98,53.93,53.93,17600.0
2014-09-03 09:55:00,53.94,53.98,53.91,53.97,9600.0,53.94,53.98,53.91,53.97,9600.0
2014-09-03 10:00:00,53.96,53.97,53.9,53.94,8800.0,53.96,53.97,53.9,53.94,8800.0
2014-09-03 10:05:00,53.94,53.97,53.91,53.94,15500.0,53.94,53.97,53.91,53.94,15500.0
2014-09-03 10:10:00,53.94,53.98,53.93,53.95,13300.0,53.94,53.98,53.93,53.95,13300.0
2014-09-03 10:15:00,53.95,53.97,53.93,53.93,11500.0,53.95,53.97,53.93,53.93,11500.0
2014-09-03 10:20:00,53.92,53.92,53.87,53.9,11200.0,53.92,53.92,53.87,53.9,11200.0
2014-09-03 10:25:00,53.9,53.92,53.85,53.9,19100.0,53.9,53.92,53.85,53.9,19100.0
2014-09-03 10:30:00,53.9,53.97,53.89,53.96,13600.0,53.9,53.97,53.89,53.96,13600.0
2014-09-03 10:35:00,53.96,54.29,53.95,54.09,208800.0,53.96,54.29,53.95,54.09,208800.0
2014-09-03 10:40:00,54.09,54.19,54.09,54.15,46000.0,54.09,54.19,54.09,54.15,46000.0
2014-09-03 10:45:00,54.15,54.15,54.07,54.1,13900.0,54.15,54.15,54.07,54.1,13900.0
2014-09-03 10:50:00,54.11,54.13,54.07,54.12,16100.0,54.11,54.13,54.07,54.12,16100.0
2014-09-03 10:55:00,54.12,54.12,54.04,54.04,12300.0,54.12,54.12,54.04,54.04,12300.0
2014-09-03 11:00:00,54.07,54.08,53.95,53.95,8100.0,54.07,54.08,53.95,53.95,8100.0
2014-09-03 11:05:00,53.95,53.98,53.95,53.97,8300.0,53.95,53.98,53.95,53.97,8300.0
2014-09-03 11:10:00,53.96,53.96,53.88,53.94,18000.0,53.96,53.96,53.88,53.94,18000.0
2014-09-03 11:15:00,53.93,53.94,53.87,53.9,21500.0,53.93,53.94,53.87,53.9,21500.0
2014-09-03 11:20:00,53.9,53.9,53.85,53.86,9700.0,53.9,53.9,53.85,53.86,9700.0
2014-09-03 11:25:00,53.85,53.89,53.83,53.83,14000.0,53.85,53.89,53.83,53.83,14000.0
2014-09-03 11:30:00,53.83,53.92,53.83,53.91,11100.0,53.83,53.92,53.83,53.91,11100.0
2014-09-03 11:35:00,53.94,53.98,53.93,53.96,7600.0,53.94,53.98,53.93,53.96,7600.0
2014-09-03 11:40:00,53.96,53.98,53.93,53.93,9200.0,53.96,53.98,53.93,53.93,9200.0
2014-09-03 11:45:00,53.93,53.95,53.9,53.91,8600.0,53.93,53.95,53.9,53.91,8600.0
2014-09-03 11:50:00,53.9,53.97,53.86,53.95,9500.0,53.9,53.97,53.86,53.95,9500.0
2014-09-03 11:55:00,53.94,53.94,53.89,53.89,5700.0,53.94,53.94,53.89,53.89,5700.0
2014-09-03 12:00:00,53.89,53.89,53.82,53.86,5700.0,53.89,53.89,53.82,53.86,5700.0
2014-09-03 12:05:00,53.87,53.87,53.83,53.85,7600.0,53.87,53.87,53.83,53.85,7600.0
2014-09-03 12:10:00,53.84,53.9,53.84,53.89,4500.0,53.84,53.9,53.84,53.89,4500.0
2014-09-03 12:15:00,53.9,53.9,53.87,53.9,2900.0,53.9,53.9,53.87,53.9,2900.0
2014-09-03 12:20:00,53.91,53.97,53.91,53.97,17700.0,53.91,53.97,53.91,53.97,17700.0
2014-09-03 12:25:00,53.96,54.02,53.93,54.0,26500.0,53.96,54.02,53.93,54.0,26500.0
2014-09-03 12:30:00,54.01,54.1,54.0,54.07,16600.0,54.01,54.1,54.0,54.07,16600.0
2014-09-03 12:35:00,54.08,54.1,54.06,54.09,4900.0,54.08,54.1,54.06,54.09,4900.0
2014-09-03 12:40:00,54.09,54.15,54.09,54.1,6500.0,54.09,54.15,54.09,54.1,6500.0
2014-09-03 12:45:00,54.1,54.11,54.08,54.09,4400.0,54.1,54.11,54.08,54.09,4400.0
2014-09-03 12:50:00,54.1,54.13,54.07,54.08,4100.0,54.1,54.13,54.07,54.08,4100.0
2014-09-03 12:55:00,54.07,54.13,54.06,54.13,8400.0,54.07,54.13,54.06,54.13,8400.0
2014-09-03 13:00:00,54.12,54.14,54.08,54.13,12800.0,54.12,54.14,54.08,54.13,12800.0
2014-09-03 13:05:00,54.13,54.14,54.12,54.13,8900.0,54.13,54.14,54.12,54.13,8900.0
2014-09-03 13:10:00,54.13,54.17,54.12,54.16,8100.0,54.13,54.17,54.12,54.16,8100.0
2014-09-03 13:15:00,54.15,54.16,54.13,54.16,9000.0,54.15,54.16,54.13,54.16,9000.0
2014-09-03 13:20:00,54.16,54.16,54.12,54.14,6600.0,54.16,54.16,54.12,54.14,6600.0
2014-09-03 13:25:00,54.14,54.16,54.14,54.16,7600.0,54.14,54.16,54.14,54.16,7600.0
2014-09-03 13:30:00,54.16,54.22,54.16,54.16,34500.0,54.16,54.22,54.16,54.16,34500.0
2014-09-03 13:35:00,54.16,54.17,54.12,54.16,16200.0,54.16,54.17,54.12,54.16,16200.0
2014-09-03 13:40:00,54.17,54.18,54.13,54.16,10300.0,54.17,54.18,54.13,54.16,10300.0
2014-09-03 13:45:00,54.17,54.19,54.14,54.14,13900.0,54.17,54.19,54.14,54.14,13900.0
2014-09-03 13:50:00,54.14,54.18,54.09,54.17,15100.0,54.14,54.18,54.09,54.17,15100.0
2014-09-03 13:55:00,54.17,54.18,54.14,54.17,8400.0,54.17,54.18,54.14,54.17,8400.0
2014-09-03 14:00:00,54.17,54.17,54.13,54.16,12200.0,54.17,54.17,54.13,54.16,12200.0
2014-09-03 14:05:00,54.17,54.21,54.17,54.2,20900.0,54.17,54.21,54.17,54.2,20900.0
2014-09-03 14:10:00,54.19,54.23,54.19,54.22,13500.0,54.19,54.23,54.19,54.22,13500.0
2014-09-03 14:15:00,54.23,54.24,54.21,54.21,14900.0,54.23,54.24,54.21,54.21,14900.0
2014-09-03 14:20:00,54.21,54.23,54.18,54.22,14800.0,54.21,54.23,54.18,54.22,14800.0
2014-09-03 14:25:00,54.22,54.24,54.19,54.22,12700.0,54.22,54.24,54.19,54.22,12700.0
2014-09-03 14:30:00,54.23,54.26,54.22,54.25,22000.0,54.23,54.26,54.22,54.25,22000.0
2014-09-03 14:35:00,54.25,54.3,54.25,54.29,15900.0,54.25,54.3,54.25,54.29,15900.0
2014-09-03 14:40:00,54.28,54.29,54.26,54.29,11700.0,54.28,54.29,54.26,54.29,11700.0
2014-09-03 14:45:00,54.3,54.32,54.27,54.28,27500.0,54.3,54.32,54.27,54.28,27500.0
2014-09-03 14:50:00,54.27,54.28,54.25,54.27,14900.0,54.27,54.28,54.25,54.27,14900.0
2014-09-03 14:55:00,54.26,54.27,54.2,54.24,16800.0,54.26,54.27,54.2,54.24,16800.0
2014-09-03 15:00:00,54.25,54.25,54.18,54.22,14900.0,54.25,54.25,54.18,54.22,14900.0
2014-09-03 15:05:00,54.22,54.22,54.17,54.22,15000.0,54.22,54.22,54.17,54.22,15000.0
2014-09-03 15:10:00,54.21,54.23,54.18,54.18,15100.0,54.21,54.23,54.18,54.18,15100.0
2014-09-03 15:15:00,54.18,54.25,54.17,54.23,22100.0,54.18,54.25,54.17,54.23,22100.0
2014-09-03 15:20:00,54.23,54.26,54.19,54.26,18300.0,54.23,54.26,54.19,54.26,18300.0
2014-09-03 15:25:00,54.27,54.28,54.24,54.25,32200.0,54.27,54.28,54.24,54.25,32200.0
2014-09-03 15:30:00,54.26,54.27,54.22,54.27,27000.0,54.26,54.27,54.22,54.27,27000.0
2014-09-03 15:35:00,54.26,54.29,54.26,54.27,19000.0,54.26,54.29,54.26,54.27,19000.0
2014-09-03 15:40:00,54.28,54.35,54.28,54.34,50700.0,54.28,54.35,54.28,54.34,50700.0
2014-09-03 15:45:00,54.34,54.35,54.28,54.29,47100.0,54.34,54.35,54.28,54.29,47100.0
2014-09-03 15:50:00,54.29,54.34,54.29,54.34,53800.0,54.29,54.34,54.29,54.34,53800.0
2014-09-03 15:55:00,54.33,54.41,54.33,54.36,116500.0,54.33,54.41,54.33,54.36,116500.0
2014-09-04 09:30:00,54.62,54.88,54.27,54.87,88100.0,54.62,54.88,54.27,54.87,88100.0
2014-09-04 09:35:00,54.86,55.25,54.84,55.12,130800.0,54.86,55.25,54.84,55.12,130800.0
2014-09-04 09:40:00,55.12,55.14,54.99,55.04,38500.0,55.12,55.14,54.99,55.04,38500.0
2014-09-04 09:45:00,55.04,55.04,54.84,54.92,60200.0,55.04,55.04,54.84,54.92,60200.0
2014-09-04 09:50:00,54.95,55.15,54.95,55.07,64900.0,54.95,55.15,54.95,55.07,64900.0
2014-09-04 09:55:00,55.08,55.15,54.97,54.99,94400.0,55.08,55.15,54.97,54.99,94400.0
2014-09-04 10:00:00,55.0,55.0,54.77,54.8,88100.0,55.0,55.0,54.77,54.8,88100.0
2014-09-04 10:05:00,54.81,54.97,54.78,54.91,13600.0,54.81,54.97,54.78,54.91,13600.0
2014-09-04 10:10:00,54.9,54.94,54.84,54.94,23200.0,54.9,54.94,54.84,54.94,23200.0
2014-09-04 10:15:00,54.95,54.99,54.86,54.86,15700.0,54.95,54.99,54.86,54.86,15700.0
2014-09-04 10:20:00,54.85,54.95,54.82,54.94,11400.0,54.85,54.95,54.82,54.94,11400.0
2014-09-04 10:25:00,54.94,54.97,54.91,54.91,6300.0,54.94,54.97,54.91,54.91,6300.0
2014-09-04 10:30:00,54.91,54.97,54.83,54.87,11800.0,54.91,54.97,54.83,54.87,11800.0
2014-09-04 10:35:00,54.86,54.87,54.7,54.7,7300.0,54.86,54.87,54.7,54.7,7300.0
2014-09-04 10:40:00,54.7,54.78,54.69,54.76,11600.0,54.7,54.78,54.69,54.76,11600.0
2014-09-04 10:45:00,54.76,54.85,54.75,54.83,10700.0,54.76,54.85,54.75,54.83,10700.0
2014-09-04 10:50:00,54.83,54.86,54.79,54.86,7400.0,54.83,54.86,54.79,54.86,7400.0
2014-09-04 10:55:00,54.86,54.87,54.66,54.68,7200.0,54.86,54.87,54.66,54.68,7200.0
2014-09-04 11:00:00,54.66,54.76,54.66,54.68,14800.0,54.66,54.76,54.66,54.68,14800.0
2014-09-04 11:05:00,54.7,54.72,54.61,54.62,15300.0,54.7,54.72,54.61,54.62,15300.0
2014-09-04 11:10:00,54.63,54.67,54.59,54.59,11000.0,54.63,54.67,54.59,54.59,11000.0
2014-09-04 11:15:00,54.58,54.75,54.56,54.75,15500.0,54.58,54.75,54.56,54.75,15500.0
2014-09-04 11:20:00,54.76,54.76,54.62,54.71,45100.0,54.76,54.76,54.62,54.71,45100.0
2014-09-04 11:25:00,54.71,54.71,54.51,54.51,7400.0,54.71,54.71,54.51,54.51,7400.0
2014-09-04 11:30:00,54.51,54.6,54.46,54.59,7100.0,54.51,54.6,54.46,54.59,7100.0
2014-09-04 11:35:00,54.58,54.6,54.51,54.53,12200.0,54.58,54.6,54.51,54.53,12200.0
2014-09-04 11:40:00,54.52,54.73,54.52,54.73,35100.0,54.52,54.73,54.52,54.73,35100.0
2014-09-04 11:45:00,54.72,54.76,54.68,54.76,9300.0,54.72,54.76,54.68,54.76,9300.0
2014-09-04 11:50:00,54.76,54.8,54.75,54.79,12400.0,54.76,54.8,54.75,54.79,12400.0
2014-09-04 11:55:00,54.79,54.8,54.76,54.8,5200.0,54.79,54.8,54.76,54.8,5200.0
2014-09-04 12:00:00,54.8,54.82,54.76,54.8,7500.0,54.8,54.82,54.76,54.8,7500.0
2014-09-04 12:05:00,54.78,54.83,54.73,54.81,22100.0,54.78,54.83,54.73,54.81,22100.0
2014-09-04 12:10:00,54.81,54.81,54.76,54.77,9900.0,54.81,54.81,54.76,54.77,9900.0
2014-09-04 12:15:00,54.78,54.79,54.76,54.79,6600.0,54.78,54.79,54.76,54.79,6600.0
2014-09-04 12:20:00,54.76,54.79,54.64,54.69,9000.0,54.76,54.79,54.64,54.69,9000.0
2014-09-04 12:25:00,54.69,54.69,54.61,54.64,7500.0,54.69,54.69,54.61,54.64,7500.0
2014-09-04 12:30:00,54.63,54.64,54.61,54.61,14200.0,54.63,54.64,54.61,54.61,14200.0
2014-09-04 12:35:00,54.61,54.64,54.61,54.63,12800.0,54.61,54.64,54.61,54.63,12800.0
2014-09-04 12:40:00,54.64,54.72,54.63,54.7,10200.0,54.64,54.72,54.63,54.7,10200.0
2014-09-04 12:45:00,54.7,54.7,54.62,54.62,5100.0,54.7,54.7,54.62,54.62,5100.0
2014-09-04 12:50:00,54.63,54.64,54.62,54.62,2000.0,54.63,54.64,54.62,54.62,2000.0
2014-09-04 12:55:00,54.63,54.63,54.61,54.63,2500.0,54.63,54.63,54.61,54.63,2500.0
2014-09-04 13:00:00,54.64,54.66,54.62,54.63,5100.0,54.64,54.66,54.62,54.63,5100.0
2014-09-04 13:05:00,54.63,54.68,54.63,54.65,3100.0,54.63,54.68,54.63,54.65,3100.0
2014-09-04 13:10:00,54.64,54.64,54.57,54.58,6500.0,54.64,54.64,54.57,54.58,6500.0
2014-09-04 13:15:00,54.57,54.62,54.57,54.59,3300.0,54.57,54.62,54.57,54.59,3300.0
2014-09-04 13:20:00,54.59,54.59,54.54,54.57,5000.0,54.59,54.59,54.54,54.57,5000.0
2014-09-04 13:25:00,54.55,54.55,54.53,54.53,3200.0,54.55,54.55,54.53,54.53,3200.0
2014-09-04 13:30:00,54.54,54.58,54.53,54.53,7900.0,54.54,54.58,54.53,54.53,7900.0
2014-09-04 13:35:00,54.52,54.54,54.51,54.52,6700.0,54.52,54.54,54.51,54.52,6700.0
2014-09-04 13:40:00,54.53,54.57,54.52,54.57,6800.0,54.53,54.57,54.52,54.57,6800.0
2014-09-04 13:45:00,54.56,54.56,54.53,54.53,5700.0,54.56,54.56,54.53,54.53,5700.0
2014-09-04 13:50:00,54.53,54.53,54.5,54.52,2600.0,54.53,54.53,54.5,54.52,2600.0
2014-09-04 13:55:00,54.53,54.56,54.5,54.52,5400.0,54.53,54.56,54.5,54.52,5400.0
2014-09-04 14:00:00,54.51,54.56,54.47,54.56,16700.0,54.51,54.56,54.47,54.56,16700.0
2014-09-04 14:05:00,54.55,54.57,54.53,54.56,6700.0,54.55,54.57,54.53,54.56,6700.0
2014-09-04 14:10:00,54.56,54.57,54.51,54.51,4600.0,54.56,54.57,54.51,54.51,4600.0
2014-09-04 14:15:00,54.52,54.52,54.44,54.45,6100.0,54.52,54.52,54.44,54.45,6100.0
2014-09-04 14:20:00,54.44,54.46,54.42,54.45,7700.0,54.44,54.46,54.42,54.45,7700.0
2014-09-04 14:25:00,54.45,54.45,54.38,54.42,5500.0,54.45,54.45,54.38,54.42,5500.0
2014-09-04 14:30:00,54.42,54.42,54.27,54.29,9100.0,54.42,54.42,54.27,54.29,9100.0
2014-09-04 14:35:00,54.27,54.34,54.27,54.27,6100.0,54.27,54.34,54.27,54.27,6100.0
2014-09-04 14:40:00,54.29,54.31,54.25,54.26,10300.0,54.29,54.31,54.25,54.26,10300.0
2014-09-04 14:45:00,54.28,54.29,54.23,54.23,2900.0,54.28,54.29,54.23,54.23,2900.0
2014-09-04 14:50:00,54.23,54.28,54.21,54.23,20500.0,54.23,54.28,54.21,54.23,20500.0
2014-09-04 14:55:00,54.23,54.27,54.14,54.17,14400.0,54.23,54.27,54.14,54.17,14400.0
2014-09-04 15:00:00,54.17,54.21,54.17,54.19,16100.0,54.17,54.21,54.17,54.19,16100.0
2014-09-04 15:05:00,54.2,54.2,54.15,54.15,10700.0,54.2,54.2,54.15,54.15,10700.0
2014-09-04 15:10:00,54.14,54.15,54.03,54.04,17400.0,54.14,54.15,54.03,54.04,17400.0
2014-09-04 15:15:00,54.04,54.08,53.97,54.0,18800.0,54.04,54.08,53.97,54.0,18800.0
2014-09-04 15:20:00,53.99,54.04,53.95,54.01,18800.0,53.99,54.04,53.95,54.01,18800.0
2014-09-04 15:25:00,54.01,54.14,54.01,54.14,15800.0,54.01,54.14,54.01,54.14,15800.0
2014-09-04 15:30:00,54.14,54.16,54.12,54.13,31100.0,54.14,54.16,54.12,54.13,31100.0
2014-09-04 15:35:00,54.12,54.23,54.12,54.2,156500.0,54.12,54.23,54.12,54.2,156500.0
2014-09-04 15:40:00,54.21,54.23,54.07,54.12,51100.0,54.21,54.23,54.07,54.12,51100.0
2014-09-04 15:45:00,54.12,54.14,54.1,54.11,95300.0,54.12,54.14,54.1,54.11,95300.0
2014-09-04 15:50:00,54.12,54.15,54.09,54.1,80800.0,54.12,54.15,54.09,54.1,80800.0
2014-09-04 15:55:00,54.1,54.18,54.1,54.18,157900.0,54.1,54.18,54.1,54.18,157900.0
2014-09-05 09:30:00,54.09,54.23,54.0,54.07,26500.0,54.09,54.23,54.0,54.07,26500.0
2014-09-05 09:35:00,54.06,54.1,53.83,53.93,14000.0,54.06,54.1,53.83,53.93,14000.0
2014-09-05 09:40:00,53.91,54.16,53.84,54.06,11100.0,53.91,54.16,53.84,54.06,11100.0
2014-09-05 09:45:00,54.06,54.37,54.06,54.22,11100.0,54.06,54.37,54.06,54.22,11100.0
2014-09-05 09:50:00,54.2,54.25,53.93,53.93,56200.0,54.2,54.25,53.93,53.93,56200.0
2014-09-05 09:55:00,53.91,54.17,53.91,54.14,16000.0,53.91,54.17,53.91,54.14,16000.0
2014-09-05 10:00:00,54.15,54.19,54.06,54.09,10900.0,54.15,54.19,54.06,54.09,10900.0
2014-09-05 10:05:00,54.07,54.13,53.97,54.11,10200.0,54.07,54.13,53.97,54.11,10200.0
2014-09-05 10:10:00,54.12,54.12,53.93,53.93,21100.0,54.12,54.12,53.93,53.93,21100.0
2014-09-05 10:15:00,53.93,53.96,53.89,53.91,12700.0,53.93,53.96,53.89,53.91,12700.0
2014-09-05 10:20:00,53.92,54.03,53.92,54.0,8600.0,53.92,54.03,53.92,54.0,8600.0
2014-09-05 10:25:00,53.98,54.08,53.95,54.08,13600.0,53.98,54.08,53.95,54.08,13600.0
2014-09-05 10:30:00,54.07,54.15,54.06,54.11,12800.0,54.07,54.15,54.06,54.11,12800.0
2014-09-05 10:35:00,54.14,54.19,54.03,54.03,15100.0,54.14,54.19,54.03,54.03,15100.0
2014-09-05 10:40:00,54.04,54.1,53.98,54.06,17700.0,54.04,54.1,53.98,54.06,17700.0
2014-09-05 10:45:00,54.06,54.09,54.0,54.0,6300.0,54.06,54.09,54.0,54.0,6300.0
2014-09-05 10:50:00,54.0,54.1,53.97,54.07,5800.0,54.0,54.1,53.97,54.07,5800.0
2014-09-05 10:55:00,54.11,54.11,54.01,54.01,3800.0,54.11,54.11,54.01,54.01,3800.0
2014-09-05 11:00:00,53.99,54.07,53.97,54.07,7700.0,53.99,54.07,53.97,54.07,7700.0
2014-09-05 11:05:00,54.08,54.18,54.04,54.15,12200.0,54.08,54.18,54.04,54.15,12200.0
2014-09-05 11:10:00,54.15,54.15,54.06,54.06,5200.0,54.15,54.15,54.06,54.06,5200.0
2014-09-05 11:15:00,54.06,54.19,54.05,54.15,16200.0,54.06,54.19,54.05,54.15,16200.0
2014-09-05 11:20:00,54.12,54.23,54.09,54.23,19100.0,54.12,54.23,54.09,54.23,19100.0
2014-09-05 11:25:00,54.24,54.24,54.15,54.22,14800.0,54.24,54.24,54.15,54.22,14800.0
2014-09-05 11:30:00,54.24,54.24,54.1,54.1,5500.0,54.24,54.24,54.1,54.1,5500.0
2014-09-05 11:35:00,54.13,54.17,54.11,54.14,17200.0,54.13,54.17,54.11,54.14,17200.0
2014-09-05 11:40:00,54.12,54.22,54.1,54.19,3400.0,54.12,54.22,54.1,54.19,3400.0
2014-09-05 11:45:00,54.2,54.23,54.15,54.15,4100.0,54.2,54.23,54.15,54.15,4100.0
2014-09-05 11:50:00,54.16,54.18,54.14,54.18,4700.0,54.16,54.18,54.14,54.18,4700.0
2014-09-05 11:55:00,54.19,54.2,54.14,54.14,4400.0,54.19,54.2,54.14,54.14,4400.0
2014-09-05 12:00:00,54.14,54.18,54.13,54.18,2700.0,54.14,54.18,54.13,54.18,2700.0
2014-09-05 12:05:00,54.17,54.19,54.09,54.09,10100.0,54.17,54.19,54.09,54.09,10100.0
2014-09-05 12:10:00,54.09,54.09,54.03,54.09,12400.0,54.09,54.09,54.03,54.09,12400.0
2014-09-05 12:15:00,54.1,54.13,54.08,54.1,15500.0,54.1,54.13,54.08,54.1,15500.0
2014-09-05 12:20:00,54.1,54.1,54.02,54.05,6500.0,54.1,54.1,54.02,54.05,6500.0
2014-09-05 12:25:00,54.06,54.09,54.04,54.09,3500.0,54.06,54.09,54.04,54.09,3500.0
2014-09-05 12:30:00,54.09,54.21,54.08,54.2,36300.0,54.09,54.21,54.08,54.2,36300.0
2014-09-05 12:35:00,54.19,54.23,54.18,54.19,5600.0,54.19,54.23,54.18,54.19,5600.0
2014-09-05 12:40:00,54.19,54.31,54.17,54.29,12200.0,54.19,54.31,54.17,54.29,12200.0
2014-09-05 12:45:00,54.28,54.3,54.28,54.28,4300.0,54.28,54.3,54.28,54.28,4300.0
2014-09-05 12:50:00,54.28,54.3,54.27,54.28,5800.0,54.28,54.3,54.27,54.28,5800.0
2014-09-05 12:55:00,54.28,54.29,54.23,54.23,4300.0,54.28,54.29,54.23,54.23,4300.0
2014-09-05 13:00:00,54.22,54.24,54.2,54.22,9600.0,54.22,54.24,54.2,54.22,9600.0
2014-09-05 13:05:00,54.25,54.27,54.21,54.22,5700.0,54.25,54.27,54.21,54.22,5700.0
2014-09-05 13:10:00,54.21,54.3,54.21,54.27,21100.0,54.21,54.3,54.21,54.27,21100.0
2014-09-05 13:15:00,54.27,54.28,54.22,54.26,6200.0,54.27,54.28,54.22,54.26,6200.0
2014-09-05 13:20:00,54.25,54.3,54.25,54.3,18600.0,54.25,54.3,54.25,54.3,18600.0
2014-09-05 13:25:00,54.29,54.35,54.28,54.35,23200.0,54.29,54.35,54.28,54.35,23200.0
2014-09-05 13:30:00,54.36,54.36,54.34,54.34,9400.0,54.36,54.36,54.34,54.34,9400.0
2014-09-05 13:35:00,54.34,54.35,54.27,54.28,5800.0,54.34,54.35,54.27,54.28,5800.0
2014-09-05 13:40:00,54.28,54.28,54.21,54.21,7400.0,54.28,54.28,54.21,54.21,7400.0
2014-09-05 13:45:00,54.2,54.21,54.16,54.17,8700.0,54.2,54.21,54.16,54.17,8700.0
2014-09-05 13:50:00,54.15,54.15,54.11,54.11,7200.0,54.15,54.15,54.11,54.11,7200.0
2014-09-05 13:55:00,54.09,54.1,54.07,54.08,6600.0,54.09,54.1,54.07,54.08,6600.0
2014-09-05 14:00:00,54.08,54.16,54.08,54.16,317600.0,54.08,54.16,54.08,54.16,317600.0
2014-09-05 14:05:00,54.17,54.22,54.15,54.19,31200.0,54.17,54.22,54.15,54.19,31200.0
2014-09-05 14:10:00,54.19,54.19,54.16,54.18,4700.0,54.19,54.19,54.16,54.18,4700.0
2014-09-05 14:15:00,54.18,54.19,54.17,54.17,7100.0,54.18,54.19,54.17,54.17,7100.0
2014-09-05 14:20:00,54.18,54.18,54.15,54.17,36500.0,54.18,54.18,54.15,54.17,36500.0
2014-09-05 14:25:00,54.16,54.16,54.1,54.11,8900.0,54.16,54.16,54.1,54.11,8900.0
2014-09-05 14:30:00,54.12,54.14,54.12,54.13,34800.0,54.12,54.14,54.12,54.13,34800.0
2014-09-05 14:35:00,54.12,54.12,54.1,54.11,15500.0,54.12,54.12,54.1,54.11,15500.0
2014-09-05 14:40:00,54.1,54.11,54.03,54.06,12900.0,54.1,54.11,54.03,54.06,12900.0
2014-09-05 14:45:00,54.06,54.06,54.01,54.01,27700.0,54.06,54.06,54.01,54.01,27700.0
2014-09-05 14:50:00,54.01,54.02,54.0,54.01,19400.0,54.01,54.02,54.0,54.01,19400.0
2014-09-05 14:55:00,54.01,54.01,53.96,53.98,18800.0,54.01,54.01,53.96,53.98,18800.0
2014-09-05 15:00:00,53.99,54.03,53.99,54.02,7300.0,53.99,54.03,53.99,54.02,7300.0
2014-09-05 15:05:00,54.02,54.12,54.02,54.12,67400.0,54.02,54.12,54.02,54.12,67400.0
2014-09-05 15:10:00,54.11,54.16,54.09,54.1,226500.0,54.11,54.16,54.09,54.1,226500.0
2014-09-05 15:15:00,54.11,54.11,54.05,54.06,38600.0,54.11,54.11,54.05,54.06,38600.0
2014-09-05 15:20:00,54.06,54.07,53.99,54.0,27900.0,54.06,54.07,53.99,54.0,27900.0
2014-09-05 15:25:00,54.0,54.01,53.96,53.97,13200.0,54.0,54.01,53.96,53.97,13200.0
2014-09-05 15:30:00,53.97,54.01,53.97,54.01,9200.0,53.97,54.01,53.97,54.01,9200.0
2014-09-05 15:35:00,54.0,54.03,53.99,54.03,19000.0,54.0,54.03,53.99,54.03,19000.0
2014-09-05 15:40:00,54.03,54.12,54.02,54.12,22100.0,54.03,54.12,54.02,54.12,22100.0
2014-09-05 15:45:00,54.12,54.17,54.12,54.14,58200.0,54.12,54.17,54.12,54.14,58200.0
2014-09-05 15:50:00,54.15,54.18,54.13,54.15,51900.0,54.15,54.18,54.13,54.15,51900.0
2014-09-05 15:55:00,54.15,54.2,54.15,54.18,40700.0,54.15,54.2,54.15,54.18,40700.0
2014-09-08 09:30:00,54.17,54.56,54.13,54.49,17700.0,54.17,54.56,54.13,54.49,17700.0
2014-09-08 09:35:00,54.44,54.46,54.32,54.41,11700.0,54.44,54.46,54.32,54.41,11700.0
2014-09-08 09:40:00,54.46,54.62,54.37,54.55,19200.0,54.46,54.62,54.37,54.55,19200.0
2014-09-08 09:45:00,54.55,54.74,54.52,54.74,11500.0,54.55,54.74,54.52,54.74,11500.0
2014-09-08 09:50:00,54.75,54.93,54.75,54.93,27500.0,54.75,54.93,54.75,54.93,27500.0
2014-09-08 09:55:00,54.93,54.93,54.77,54.88,10200.0,54.93,54.93,54.77,54.88,10200.0
2014-09-08 10:00:00,54.87,54.91,54.69,54.69,40500.0,54.87,54.91,54.69,54.69,40500.0
2014-09-08 10:05:00,54.71,54.72,54.61,54.61,6800.0,54.71,54.72,54.61,54.61,6800.0
2014-09-08 10:10:00,54.63,54.63,54.55,54.56,5700.0,54.63,54.63,54.55,54.56,5700.0
2014-09-08 10:15:00,54.53,54.54,54.49,54.5,5700.0,54.53,54.54,54.49,54.5,5700.0
2014-09-08 10:20:00,54.48,54.51,54.38,54.41,11000.0,54.48,54.51,54.38,54.41,11000.0
2014-09-08 10:25:00,54.44,54.47,54.4,54.42,7100.0,54.44,54.47,54.4,54.42,7100.0
2014-09-08 10:30:00,54.42,54.42,54.28,54.32,11700.0,54.42,54.42,54.28,54.32,11700.0
2014-09-08 10:35:00,54.35,54.39,54.3,54.31,5100.0,54.35,54.39,54.3,54.31,5100.0
2014-09-08 10:40:00,54.32,54.32,54.27,54.28,3200.0,54.32,54.32,54.27,54.28,3200.0
2014-09-08 10:45:00,54.28,54.34,54.26,54.34,7100.0,54.28,54.34,54.26,54.34,7100.0
2014-09-08 10:50:00,54.35,54.47,54.35,54.43,17000.0,54.35,54.47,54.35,54.43,17000.0
2014-09-08 10:55:00,54.45,54.48,54.42,54.48,11000.0,54.45,54.48,54.42,54.48,11000.0
2014-09-08 11:00:00,54.49,54.49,54.41,54.44,10200.0,54.49,54.49,54.41,54.44,10200.0
2014-09-08 11:05:00,54.46,54.48,54.42,54.44,6900.0,54.46,54.48,54.42,54.44,6900.0
2014-09-08 11:10:00,54.48,54.48,54.4,54.46,30300.0,54.48,54.48,54.4,54.46,30300.0
2014-09-08 11:15:00,54.46,54.46,54.39,54.45,17600.0,54.46,54.46,54.39,54.45,17600.0
2014-09-08 11:20:00,54.45,54.49,54.45,54.48,3700.0,54.45,54.49,54.45,54.48,3700.0
2014-09-08 11:25:00,54.48,54.49,54.45,54.46,10100.0,54.48,54.49,54.45,54.46,10100.0
2014-09-08 11:30:00,54.46,54.53,54.44,54.53,11100.0,54.46,54.53,54.44,54.53,11100.0
2014-09-08 11:35:00,54.53,54.54,54.48,54.48,16100.0,54.53,54.54,54.48,54.48,16100.0
2014-09-08 11:40:00,54.48,54.48,54.36,54.37,7200.0,54.48,54.48,54.36,54.37,7200.0
2014-09-08 11:45:00,54.36,54.41,54.36,54.41,4700.0,54.36,54.41,54.36,54.41,4700.0
2014-09-08 11:50:00,54.39,54.4,54.3,54.32,11300.0,54.39,54.4,54.3,54.32,11300.0
2014-09-08 11:55:00,54.33,54.35,54.28,54.28,7000.0,54.33,54.35,54.28,54.28,7000.0
2014-09-08 12:00:00,54.27,54.28,54.17,54.2,8500.0,54.27,54.28,54.17,54.2,8500.0
2014-09-08 12:05:00,54.2,54.25,54.14,54.25,5900.0,54.2,54.25,54.14,54.25,5900.0
2014-09-08 12:10:00,54.25,54.25,54.23,54.23,8900.0,54.25,54.25,54.23,54.23,8900.0
2014-09-08 12:15:00,54.22,54.23,54.18,54.21,5500.0,54.22,54.23,54.18,54.21,5500.0
2014-09-08 12:20:00,54.21,54.23,54.21,54.22,2900.0,54.21,54.23,54.21,54.22,2900.0
2014-09-08 12:25:00,54.22,54.29,54.22,54.29,7900.0,54.22,54.29,54.22,54.29,7900.0
2014-09-08 12:30:00,54.31,54.37,54.31,54.36,5200.0,54.31,54.37,54.31,54.36,5200.0
2014-09-08 12:35:00,54.37,54.37,54.34,54.36,5400.0,54.37,54.37,54.34,54.36,5400.0
2014-09-08 12:40:00,54.37,54.41,54.37,54.41,4200.0,54.37,54.41,54.37,54.41,4200.0
2014-09-08 12:45:00,54.41,54.43,54.39,54.39,7500.0,54.41,54.43,54.39,54.39,7500.0
2014-09-08 12:50:00,54.4,54.48,54.4,54.47,3000.0,54.4,54.48,54.4,54.47,3000.0
2014-09-08 12:55:00,54.47,54.51,54.45,54.51,6800.0,54.47,54.51,54.45,54.51,6800.0
2014-09-08 13:00:00,54.51,54.54,54.51,54.52,7600.0,54.51,54.54,54.51,54.52,7600.0
2014-09-08 13:05:00,54.54,54.54,54.42,54.42,9300.0,54.54,54.54,54.42,54.42,9300.0
2014-09-08 13:10:00,54.42,54.43,54.38,54.4,9300.0,54.42,54.43,54.38,54.4,9300.0
2014-09-08 13:15:00,54.4,54.41,54.25,54.25,7800.0,54.4,54.41,54.25,54.25,7800.0
2014-09-08 13:20:00,54.25,54.27,54.2,54.25,6300.0,54.25,54.27,54.2,54.25,6300.0
2014-09-08 13:25:00,54.26,54.26,54.19,54.2,8900.0,54.26,54.26,54.19,54.2,8900.0
2014-09-08 13:30:00,54.2,54.21,54.15,54.15,7500.0,54.2,54.21,54.15,54.15,7500.0
2014-09-08 13:35:00,54.12,54.22,54.11,54.22,12100.0,54.12,54.22,54.11,54.22,12100.0
2014-09-08 13:40:00,54.21,54.22,54.16,54.19,13500.0,54.21,54.22,54.16,54.19,13500.0
2014-09-08 13:45:00,54.2,54.2,54.15,54.16,6100.0,54.2,54.2,54.15,54.16,6100.0
2014-09-08 13:50:00,54.16,54.18,54.14,54.18,14000.0,54.16,54.18,54.14,54.18,14000.0
2014-09-08 13:55:00,54.16,54.25,54.16,54.22,6500.0,54.16,54.25,54.16,54.22,6500.0
2014-09-08 14:00:00,54.22,54.25,54.2,54.23,15100.0,54.22,54.25,54.2,54.23,15100.0
2014-09-08 14:05:00,54.22,54.24,54.16,54.17,13400.0,54.22,54.24,54.16,54.17,13400.0
2014-09-08 14:10:00,54.17,54.2,54.16,54.2,24700.0,54.17,54.2,54.16,54.2,24700.0
2014-09-08 14:15:00,54.19,54.23,54.16,54.16,11200.0,54.19,54.23,54.16,54.16,11200.0
2014-09-08 14:20:00,54.17,54.17,54.15,54.15,20000.0,54.17,54.17,54.15,54.15,20000.0
2014-09-08 14:25:00,54.15,54.18,54.15,54.16,13700.0,54.15,54.18,54.15,54.16,13700.0
2014-09-08 14:30:00,54.16,54.18,54.14,54.14,7900.0,54.16,54.18,54.14,54.14,7900.0
2014-09-08 14:35:00,54.15,54.17,54.14,54.16,6700.0,54.15,54.17,54.14,54.16,6700.0
2014-09-08 14:40:00,54.15,54.16,54.13,54.15,10200.0,54.15,54.16,54.13,54.15,10200.0
2014-09-08 14:45:00,54.15,54.2,54.15,54.18,11500.0,54.15,54.2,54.15,54.18,11500.0
2014-09-08 14:50:00,54.18,54.23,54.18,54.21,6200.0,54.18,54.23,54.18,54.21,6200.0
2014-09-08 14:55:00,54.21,54.22,54.17,54.17,8900.0,54.21,54.22,54.17,54.17,8900.0
2014-09-08 15:00:00,54.17,54.23,54.17,54.23,9600.0,54.17,54.23,54.17,54.23,9600.0
2014-09-08 15:05:00,54.24,54.24,54.2,54.2,10900.0,54.24,54.24,54.2,54.2,10900.0
2014-09-08 15:10:00,54.2,54.22,54.18,54.19,16600.0,54.2,54.22,54.18,54.19,16600.0
2014-09-08 15:15:00,54.19,54.2,54.18,54.2,6800.0,54.19,54.2,54.18,54.2,6800.0
2014-09-08 15:20:00,54.2,54.25,54.2,54.24,13100.0,54.2,54.25,54.2,54.24,13100.0
2014-09-08 15:25:00,54.23,54.28,54.21,54.28,17900.0,54.23,54.28,54.21,54.28,17900.0
2014-09-08 15:30:00,54.27,54.3,54.26,54.3,13100.0,54.27,54.3,54.26,54.3,13100.0
2014-09-08 15:35:00,54.31,54.37,54.3,54.35,12200.0,54.31,54.37,54.3,54.35,12200.0
2014-09-08 15:40:00,54.35,54.36,54.34,54.35,9200.0,54.35,54.36,54.34,54.35,9200.0
2014-09-08 15:45:00,54.36,54.37,54.34,54.36,30600.0,54.36,54.37,54.34,54.36,30600.0
2014-09-08 15:50:00,54.37,54.43,54.37,54.38,50700.0,54.37,54.43,54.37,54.38,50700.0
2014-09-08 15:55:00,54.37,54.4,54.35,54.37,98300.0,54.37,54.4,54.35,54.37,98300.0
2014-09-09 09:30:00,54.2,54.38,53.81,53.96,37000.0,54.2,54.38,53.81,53.96,37000.0
2014-09-09 09:35:00,53.96,54.06,53.73,53.95,29800.0,53.96,54.06,53.73,53.95,29800.0
2014-09-09 09:40:00,53.94,54.21,53.94,54.15,32100.0,53.94,54.21,53.94,54.15,32100.0
2014-09-09 09:45:00,54.11,54.21,54.11,54.12,68300.0,54.11,54.21,54.11,54.12,68300.0
2014-09-09 09:50:00,54.12,54.18,54.09,54.16,11700.0,54.12,54.18,54.09,54.16,11700.0
2014-09-09 09:55:00,54.15,54.19,53.98,54.01,14100.0,54.15,54.19,53.98,54.01,14100.0
2014-09-09 10:00:00,54.0,54.06,53.93,54.06,7700.0,54.0,54.06,53.93,54.06,7700.0
2014-09-09 10:05:00,54.11,54.18,54.11,54.14,5700.0,54.11,54.18,54.11,54.14,5700.0
2014-09-09 10:10:00,54.15,54.15,53.96,53.97,5500.0,54.15,54.15,53.96,53.97,5500.0
2014-09-09 10:15:00,53.95,53.95,53.86,53.88,9800.0,53.95,53.95,53.86,53.88,9800.0
2014-09-09 10:20:00,53.87,53.88,53.8,53.87,10600.0,53.87,53.88,53.8,53.87,10600.0
2014-09-09 10:25:00,53.88,54.02,53.87,54.0,15400.0,53.88,54.02,53.87,54.0,15400.0
2014-09-09 10:30:00,54.01,54.06,53.98,53.98,13600.0,54.01,54.06,53.98,53.98,13600.0
2014-09-09 10:35:00,53.97,54.03,53.96,53.98,13200.0,53.97,54.03,53.96,53.98,13200.0
2014-09-09 10:40:00,53.96,53.97,53.88,53.91,10800.0,53.96,53.97,53.88,53.91,10800.0
2014-09-09 10:45:00,53.91,53.97,53.9,53.92,12900.0,53.91,53.97,53.9,53.92,12900.0
2014-09-09 10:50:00,53.93,53.94,53.9,53.92,10600.0,53.93,53.94,53.9,53.92,10600.0
2014-09-09 10:55:00,53.93,53.95,53.9,53.92,8500.0,53.93,53.95,53.9,53.92,8500.0
2014-09-09 11:00:00,53.91,53.97,53.9,53.97,9700.0,53.91,53.97,53.9,53.97,9700.0
2014-09-09 11:05:00,53.98,54.08,53.98,54.08,4400.0,53.98,54.08,53.98,54.08,4400.0
2014-09-09 11:10:00,54.08,54.15,54.08,54.15,9600.0,54.08,54.15,54.08,54.15,9600.0
2014-09-09 11:15:00,54.16,54.2,54.15,54.17,5500.0,54.16,54.2,54.15,54.17,5500.0
2014-09-09 11:20:00,54.16,54.18,54.15,54.15,5600.0,54.16,54.18,54.15,54.15,5600.0
2014-09-09 11:25:00,54.14,54.18,54.13,54.18,3800.0,54.14,54.18,54.13,54.18,3800.0
2014-09-09 11:30:00,54.18,54.21,54.18,54.2,11500.0,54.18,54.21,54.18,54.2,11500.0
2014-09-09 11:35:00,54.19,54.2,54.15,54.18,7600.0,54.19,54.2,54.15,54.18,7600.0
2014-09-09 11:40:00,54.18,54.19,54.16,54.19,3500.0,54.18,54.19,54.16,54.19,3500.0
2014-09-09 11:45:00,54.19,54.2,54.14,54.14,4400.0,54.19,54.2,54.14,54.14,4400.0
2014-09-09 11:50:00,54.16,54.17,54.07,54.07,7200.0,54.16,54.17,54.07,54.07,7200.0
2014-09-09 11:55:00,54.09,54.1,54.02,54.02,6000.0,54.09,54.1,54.02,54.02,6000.0
2014-09-09 12:00:00,54.02,54.02,53.96,53.98,8600.0,54.02,54.02,53.96,53.98,8600.0
2014-09-09 12:05:00,53.98,54.01,53.97,54.0,2300.0,53.98,54.01,53.97,54.0,2300.0
2014-09-09 12:10:00,54.01,54.01,53.98,53.99,9700.0,54.01,54.01,53.98,53.99,9700.0
2014-09-09 12:15:00,54.01,54.01,53.98,53.98,5600.0,54.01,54.01,53.98,53.98,5600.0
2014-09-09 12:20:00,53.97,54.0,53.97,53.97,5900.0,53.97,54.0,53.97,53.97,5900.0
2014-09-09 12:25:00,53.97,53.99,53.96,53.98,8500.0,53.97,53.99,53.96,53.98,8500.0
2014-09-09 12:30:00,53.98,54.0,53.98,53.98,5900.0,53.98,54.0,53.98,53.98,5900.0
2014-09-09 12:35:00,53.97,53.98,53.92,53.94,8100.0,53.97,53.98,53.92,53.94,8100.0
2014-09-09 12:40:00,53.94,53.97,53.94,53.96,3400.0,53.94,53.97,53.94,53.96,3400.0
2014-09-09 12:45:00,53.95,53.98,53.95,53.96,14200.0,53.95,53.98,53.95,53.96,14200.0
2014-09-09 12:50:00,53.96,53.97,53.94,53.95,12900.0,53.96,53.97,53.94,53.95,12900.0
2014-09-09 12:55:00,53.95,53.98,53.95,53.97,7200.0,53.95,53.98,53.95,53.97,7200.0
2014-09-09 13:00:00,53.98,54.08,53.96,54.05,7500.0,53.98,54.08,53.96,54.05,7500.0
2014-09-09 13:05:00,54.05,54.05,53.96,53.96,11600.0,54.05,54.05,53.96,53.96,11600.0
2014-09-09 13:10:00,53.97,54.07,53.97,53.99,13100.0,53.97,54.07,53.97,53.99,13100.0
2014-09-09 13:15:00,54.01,54.04,53.97,54.04,8400.0,54.01,54.04,53.97,54.04,8400.0
2014-09-09 13:20:00,54.05,54.07,54.01,54.02,9400.0,54.05,54.07,54.01,54.02,9400.0
2014-09-09 13:25:00,54.01,54.06,54.01,54.06,5700.0,54.01,54.06,54.01,54.06,5700.0
2014-09-09 13:30:00,54.07,54.14,54.07,54.14,9200.0,54.07,54.14,54.07,54.14,9200.0
2014-09-09 13:35:00,54.13,54.14,54.05,54.08,7000.0,54.13,54.14,54.05,54.08,7000.0
2014-09-09 13:40:00,54.09,54.15,54.09,54.14,9600.0,54.09,54.15,54.09,54.14,9600.0
2014-09-09 13:45:00,54.14,54.24,54.14,54.24,11600.0,54.14,54.24,54.14,54.24,11600.0
2014-09-09 13:50:00,54.24,54.26,54.23,54.24,13700.0,54.24,54.26,54.23,54.24,13700.0
2014-09-09 13:55:00,54.23,54.25,54.18,54.18,13400.0,54.23,54.25,54.18,54.18,13400.0
2014-09-09 14:00:00,54.19,54.19,54.13,54.15,12200.0,54.19,54.19,54.13,54.15,12200.0
2014-09-09 14:05:00,54.15,54.15,53.99,54.0,8900.0,54.15,54.15,53.99,54.0,8900.0
2014-09-09 14:10:00,54.0,54.01,53.94,53.94,6400.0,54.0,54.01,53.94,53.94,6400.0
2014-09-09 14:15:00,53.93,53.93,53.87,53.93,11500.0,53.93,53.93,53.87,53.93,11500.0
2014-09-09 14:20:00,53.93,53.95,53.86,53.86,10100.0,53.93,53.95,53.86,53.86,10100.0
2014-09-09 14:25:00,53.87,53.87,53.82,53.84,10000.0,53.87,53.87,53.82,53.84,10000.0
2014-09-09 14:30:00,53.84,53.9,53.81,53.9,10700.0,53.84,53.9,53.81,53.9,10700.0
2014-09-09 14:35:00,53.9,53.9,53.87,53.9,7900.0,53.9,53.9,53.87,53.9,7900.0
2014-09-09 14:40:00,53.89,53.91,53.87,53.88,7700.0,53.89,53.91,53.87,53.88,7700.0
2014-09-09 14:45:00,53.88,53.91,53.87,53.89,14700.0,53.88,53.91,53.87,53.89,14700.0
2014-09-09 14:50:00,53.9,53.97,53.9,53.96,13600.0,53.9,53.97,53.9,53.96,13600.0
2014-09-09 14:55:00,53.96,53.96,53.89,53.94,11700.0,53.96,53.96,53.89,53.94,11700.0
2014-09-09 15:00:00,53.93,53.94,53.88,53.89,12100.0,53.93,53.94,53.88,53.89,12100.0
2014-09-09 15:05:00,53.88,53.88,53.76,53.79,24100.0,53.88,53.88,53.76,53.79,24100.0
2014-09-09 15:10:00,53.79,53.81,53.75,53.76,14900.0,53.79,53.81,53.75,53.76,14900.0
2014-09-09 15:15:00,53.76,53.77,53.65,53.68,13500.0,53.76,53.77,53.65,53.68,13500.0
2014-09-09 15:20:00,53.68,53.68,53.57,53.62,20600.0,53.68,53.68,53.57,53.62,20600.0
2014-09-09 15:25:00,53.63,53.64,53.58,53.59,25600.0,53.63,53.64,53.58,53.59,25600.0
2014-09-09 15:30:00,53.61,53.65,53.59,53.63,21400.0,53.61,53.65,53.59,53.63,21400.0
2014-09-09 15:35:00,53.63,53.65,53.62,53.64,20900.0,53.63,53.65,53.62,53.64,20900.0
2014-09-09 15:40:00,53.64,53.64,53.57,53.57,18300.0,53.64,53.64,53.57,53.57,18300.0
2014-09-09 15:45:00,53.57,53.66,53.53,53.61,71800.0,53.57,53.66,53.53,53.61,71800.0
2014-09-09 15:50:00,53.61,53.62,53.59,53.61,33100.0,53.61,53.62,53.59,53.61,33100.0
2014-09-09 15:55:00,53.62,53.66,53.61,53.64,82100.0,53.62,53.66,53.61,53.64,82100.0
2014-09-10 09:30:00,53.58,53.7,53.4,53.7,18200.0,53.58,53.7,53.4,53.7,18200.0
2014-09-10 09:35:00,53.7,53.88,53.7,53.75,4800.0,53.7,53.88,53.7,53.75,4800.0
2014-09-10 09:40:00,53.78,53.78,53.49,53.56,9200.0,53.78,53.78,53.49,53.56,9200.0
2014-09-10 09:45:00,53.57,53.71,53.57,53.63,5900.0,53.57,53.71,53.57,53.63,5900.0
2014-09-10 09:50:00,53.63,53.63,53.43,53.49,5600.0,53.63,53.63,53.43,53.49,5600.0
2014-09-10 09:55:00,53.47,53.48,53.41,53.48,5200.0,53.47,53.48,53.41,53.48,5200.0
2014-09-10 10:00:00,53.47,53.49,53.38,53.45,19400.0,53.47,53.49,53.38,53.45,19400.0
2014-09-10 10:05:00,53.46,53.58,53.41,53.58,4900.0,53.46,53.58,53.41,53.58,4900.0
2014-09-10 10:10:00,53.59,53.62,53.54,53.57,7300.0,53.59,53.62,53.54,53.57,7300.0
2014-09-10 10:15:00,53.55,53.56,53.4,53.41,7600.0,53.55,53.56,53.4,53.41,7600.0
2014-09-10 10:20:00,53.38,53.41,53.35,53.41,3400.0,53.38,53.41,53.35,53.41,3400.0
2014-09-10 10:25:00,53.4,53.44,53.36,53.44,16200.0,53.4,53.44,53.36,53.44,16200.0
2014-09-10 10:30:00,53.45,53.5,53.42,53.48,6000.0,53.45,53.5,53.42,53.48,6000.0
2014-09-10 10:35:00,53.47,53.49,53.38,53.46,8200.0,53.47,53.49,53.38,53.46,8200.0
2014-09-10 10:40:00,53.44,53.5,53.44,53.49,16900.0,53.44,53.5,53.44,53.49,16900.0
2014-09-10 10:45:00,53.5,53.5,53.46,53.5,17900.0,53.5,53.5,53.46,53.5,17900.0
2014-09-10 10:50:00,53.5,53.57,53.5,53.5,11800.0,53.5,53.57,53.5,53.5,11800.0
2014-09-10 10:55:00,53.5,53.51,53.48,53.51,10800.0,53.5,53.51,53.48,53.51,10800.0
2014-09-10 11:00:00,53.52,53.59,53.52,53.55,8500.0,53.52,53.59,53.52,53.55,8500.0
2014-09-10 11:05:00,53.56,53.6,53.55,53.59,8500.0,53.56,53.6,53.55,53.59,8500.0
2014-09-10 11:10:00,53.6,53.65,53.57,53.65,11600.0,53.6,53.65,53.57,53.65,11600.0
2014-09-10 11:15:00,53.64,53.67,53.57,53.59,25300.0,53.64,53.67,53.57,53.59,25300.0
2014-09-10 11:20:00,53.56,53.57,53.51,53.57,15300.0,53.56,53.57,53.51,53.57,15300.0
2014-09-10 11:25:00,53.56,53.58,53.54,53.58,3300.0,53.56,53.58,53.54,53.58,3300.0
2014-09-10 11:30:00,53.59,53.6,53.58,53.6,9000.0,53.59,53.6,53.58,53.6,9000.0
2014-09-10 11:35:00,53.6,53.61,53.55,53.6,19000.0,53.6,53.61,53.55,53.6,19000.0
2014-09-10 11:40:00,53.6,53.61,53.58,53.61,3700.0,53.6,53.61,53.58,53.61,3700.0
2014-09-10 11:45:00,53.62,53.65,53.61,53.65,10400.0,53.62,53.65,53.61,53.65,10400.0
2014-09-10 11:50:00,53.64,53.65,53.63,53.65,2500.0,53.64,53.65,53.63,53.65,2500.0
2014-09-10 11:55:00,53.65,53.68,53.65,53.65,6300.0,53.65,53.68,53.65,53.65,6300.0
2014-09-10 12:00:00,53.65,53.65,53.56,53.56,6500.0,53.65,53.65,53.56,53.56,6500.0
2014-09-10 12:05:00,53.57,53.59,53.56,53.57,2100.0,53.57,53.59,53.56,53.57,2100.0
2014-09-10 12:10:00,53.57,53.6,53.57,53.6,2000.0,53.57,53.6,53.57,53.6,2000.0
2014-09-10 12:15:00,53.6,53.66,53.6,53.62,43900.0,53.6,53.66,53.6,53.62,43900.0
2014-09-10 12:20:00,53.62,53.63,53.57,53.63,18000.0,53.62,53.63,53.57,53.63,18000.0
2014-09-10 12:25:00,53.63,53.63,53.57,53.57,12200.0,53.63,53.63,53.57,53.57,12200.0
2014-09-10 12:30:00,53.57,53.58,53.52,53.55,14500.0,53.57,53.58,53.52,53.55,14500.0
2014-09-10 12:35:00,53.58,53.6,53.56,53.56,4500.0,53.58,53.6,53.56,53.56,4500.0
2014-09-10 12:40:00,53.56,53.56,53.5,53.52,8600.0,53.56,53.56,53.5,53.52,8600.0
2014-09-10 12:45:00,53.5,53.53,53.47,53.47,16700.0,53.5,53.53,53.47,53.47,16700.0
2014-09-10 12:50:00,53.47,53.47,53.43,53.45,12900.0,53.47,53.47,53.43,53.45,12900.0
2014-09-10 12:55:00,53.45,53.5,53.45,53.46,9000.0,53.45,53.5,53.45,53.46,9000.0
2014-09-10 13:00:00,53.47,53.5,53.47,53.5,3700.0,53.47,53.5,53.47,53.5,3700.0
2014-09-10 13:05:00,53.52,53.55,53.51,53.55,20100.0,53.52,53.55,53.51,53.55,20100.0
2014-09-10 13:10:00,53.55,53.55,53.53,53.53,13000.0,53.55,53.55,53.53,53.53,13000.0
2014-09-10 13:15:00,53.54,53.55,53.52,53.53,9700.0,53.54,53.55,53.52,53.53,9700.0
2014-09-10 13:20:00,53.53,53.53,53.49,53.49,6400.0,53.53,53.53,53.49,53.49,6400.0
2014-09-10 13:25:00,53.49,53.51,53.49,53.51,6300.0,53.49,53.51,53.49,53.51,6300.0
2014-09-10 13:30:00,53.51,53.55,53.51,53.51,4800.0,53.51,53.55,53.51,53.51,4800.0
2014-09-10 13:35:00,53.51,53.51,53.48,53.48,4500.0,53.51,53.51,53.48,53.48,4500.0
2014-09-10 13:40:00,53.49,53.5,53.48,53.48,3300.0,53.49,53.5,53.48,53.48,3300.0
2014-09-10 13:45:00,53.48,53.5,53.46,53.5,8600.0,53.48,53.5,53.46,53.5,8600.0
2014-09-10 13:50:00,53.5,53.55,53.5,53.52,7100.0,53.5,53.55,53.5,53.52,7100.0
2014-09-10 13:55:00,53.53,53.53,53.49,53.49,14600.0,53.53,53.53,53.49,53.49,14600.0
2014-09-10 14:00:00,53.49,53.54,53.49,53.53,8600.0,53.49,53.54,53.49,53.53,8600.0
2014-09-10 14:05:00,53.54,53.54,53.48,53.48,10400.0,53.54,53.54,53.48,53.48,10400.0
2014-09-10 14:10:00,53.47,53.53,53.47,53.5,6400.0,53.47,53.53,53.47,53.5,6400.0
2014-09-10 14:15:00,53.51,53.53,53.5,53.5,6200.0,53.51,53.53,53.5,53.5,6200.0
2014-09-10 14:20:00,53.5,53.5,53.47,53.49,7100.0,53.5,53.5,53.47,53.49,7100.0
2014-09-10 14:25:00,53.49,53.49,53.44,53.45,7300.0,53.49,53.49,53.44,53.45,7300.0
2014-09-10 14:30:00,53.44,53.44,53.34,53.34,20500.0,53.44,53.44,53.34,53.34,20500.0
2014-09-10 14:35:00,53.34,53.36,53.32,53.36,11600.0,53.34,53.36,53.32,53.36,11600.0
2014-09-10 14:40:00,53.37,53.41,53.34,53.4,10800.0,53.37,53.41,53.34,53.4,10800.0
2014-09-10 14:45:00,53.4,53.4,53.35,53.37,11400.0,53.4,53.4,53.35,53.37,11400.0
2014-09-10 14:50:00,53.37,53.38,53.35,53.37,11000.0,53.37,53.38,53.35,53.37,11000.0
2014-09-10 14:55:00,53.36,53.36,53.29,53.32,16700.0,53.36,53.36,53.29,53.32,16700.0
2014-09-10 15:00:00,53.33,53.42,53.33,53.42,18100.0,53.33,53.42,53.33,53.42,18100.0
2014-09-10 15:05:00,53.42,53.5,53.38,53.5,29300.0,53.42,53.5,53.38,53.5,29300.0
2014-09-10 15:10:00,53.49,53.49,53.42,53.46,18500.0,53.49,53.49,53.42,53.46,18500.0
2014-09-10 15:15:00,53.45,53.49,53.41,53.48,15400.0,53.45,53.49,53.41,53.48,15400.0
2014-09-10 15:20:00,53.46,53.48,53.36,53.38,33700.0,53.46,53.48,53.36,53.38,33700.0
2014-09-10 15:25:00,53.39,53.47,53.39,53.47,20900.0,53.39,53.47,53.39,53.47,20900.0
2014-09-10 15:30:00,53.46,53.46,53.34,53.35,54200.0,53.46,53.46,53.34,53.35,54200.0
2014-09-10 15:35:00,53.35,53.44,53.35,53.37,56100.0,53.35,53.44,53.35,53.37,56100.0
2014-09-10 15:40:00,53.38,53.38,53.31,53.32,29200.0,53.38,53.38,53.31,53.32,29200.0
2014-09-10 15:45:00,53.33,53.41,53.27,53.4,58200.0,53.33,53.41,53.27,53.4,58200.0
2014-09-10 15:50:00,53.4,53.45,53.36,53.37,45000.0,53.4,53.45,53.36,53.37,45000.0
2014-09-10 15:55:00,53.36,53.38,53.33,53.36,63500.0,53.36,53.38,53.33,53.36,63500.0
2014-09-11 09:30:00,53.19,53.41,53.18,53.29,74800.0,53.19,53.41,53.18,53.29,74800.0
2014-09-11 09:35:00,53.22,53.27,52.93,53.07,28900.0,53.22,53.27,52.93,53.07,28900.0
2014-09-11 09:40:00,53.07,53.12,52.81,52.9,58300.0,53.07,53.12,52.81,52.9,58300.0
2014-09-11 09:45:00,52.9,52.99,52.82,52.94,65500.0,52.9,52.99,52.82,52.94,65500.0
2014-09-11 09:50:00,52.94,53.26,52.93,53.26,41400.0,52.94,53.26,52.93,53.26,41400.0
2014-09-11 09:55:00,53.29,53.48,53.29,53.39,32200.0,53.29,53.48,53.29,53.39,32200.0
2014-09-11 10:00:00,53.4,53.43,53.34,53.34,12500.0,53.4,53.43,53.34,53.34,12500.0
2014-09-11 10:05:00,53.33,53.43,53.31,53.37,5800.0,53.33,53.43,53.31,53.37,5800.0
2014-09-11 10:10:00,53.38,53.4,53.32,53.34,6500.0,53.38,53.4,53.32,53.34,6500.0
2014-09-11 10:15:00,53.38,53.46,53.32,53.45,26100.0,53.38,53.46,53.32,53.45,26100.0
2014-09-11 10:20:00,53.43,53.55,53.42,53.49,17500.0,53.43,53.55,53.42,53.49,17500.0
2014-09-11 10:25:00,53.49,53.52,53.44,53.44,10400.0,53.49,53.52,53.44,53.44,10400.0
2014-09-11 10:30:00,53.44,53.45,53.4,53.45,14600.0,53.44,53.45,53.4,53.45,14600.0
2014-09-11 10:35:00,53.45,53.45,53.21,53.25,10800.0,53.45,53.45,53.21,53.25,10800.0
2014-09-11 10:40:00,53.25,53.25,53.09,53.12,12300.0,53.25,53.25,53.09,53.12,12300.0
2014-09-11 10:45:00,53.11,53.27,53.09,53.27,11200.0,53.11,53.27,53.09,53.27,11200.0
2014-09-11 10:50:00,53.26,53.28,53.23,53.25,10700.0,53.26,53.28,53.23,53.25,10700.0
2014-09-11 10:55:00,53.25,53.31,53.22,53.3,12900.0,53.25,53.31,53.22,53.3,12900.0
2014-09-11 11:00:00,53.32,53.4,53.31,53.35,20200.0,53.32,53.4,53.31,53.35,20200.0
2014-09-11 11:05:00,53.37,53.45,53.34,53.45,9800.0,53.37,53.45,53.34,53.45,9800.0
2014-09-11 11:10:00,53.46,53.5,53.43,53.5,36900.0,53.46,53.5,53.43,53.5,36900.0
2014-09-11 11:15:00,53.48,53.6,53.48,53.6,11800.0,53.48,53.6,53.48,53.6,11800.0
2014-09-11 11:20:00,53.61,53.68,53.61,53.64,8000.0,53.61,53.68,53.61,53.64,8000.0
2014-09-11 11:25:00,53.64,53.68,53.59,53.62,8000.0,53.64,53.68,53.59,53.62,8000.0
2014-09-11 11:30:00,53.6,53.84,53.59,53.83,32500.0,53.6,53.84,53.59,53.83,32500.0
2014-09-11 11:35:00,53.83,53.9,53.81,53.82,39300.0,53.83,53.9,53.81,53.82,39300.0
2014-09-11 11:40:00,53.83,53.86,53.82,53.84,22400.0,53.83,53.86,53.82,53.84,22400.0
2014-09-11 11:45:00,53.84,53.85,53.8,53.81,6600.0,53.84,53.85,53.8,53.81,6600.0
2014-09-11 11:50:00,53.8,53.82,53.72,53.74,16600.0,53.8,53.82,53.72,53.74,16600.0
2014-09-11 11:55:00,53.73,53.82,53.69,53.82,7300.0,53.73,53.82,53.69,53.82,7300.0
2014-09-11 12:00:00,53.82,53.9,53.81,53.88,12400.0,53.82,53.9,53.81,53.88,12400.0
2014-09-11 12:05:00,53.9,53.91,53.82,53.84,10200.0,53.9,53.91,53.82,53.84,10200.0
2014-09-11 12:10:00,53.86,53.9,53.81,53.86,10700.0,53.86,53.9,53.81,53.86,10700.0
2014-09-11 12:15:00,53.87,53.87,53.81,53.81,7100.0,53.87,53.87,53.81,53.81,7100.0
2014-09-11 12:20:00,53.81,53.83,53.77,53.83,2800.0,53.81,53.83,53.77,53.83,2800.0
2014-09-11 12:25:00,53.83,53.93,53.82,53.93,14500.0,53.83,53.93,53.82,53.93,14500.0
2014-09-11 12:30:00,53.93,53.95,53.9,53.9,7500.0,53.93,53.95,53.9,53.9,7500.0
2014-09-11 12:35:00,53.91,53.94,53.8,53.82,10200.0,53.91,53.94,53.8,53.82,10200.0
2014-09-11 12:40:00,53.83,53.85,53.8,53.84,2000.0,53.83,53.85,53.8,53.84,2000.0
2014-09-11 12:45:00,53.84,53.84,53.73,53.73,5800.0,53.84,53.84,53.73,53.73,5800.0
2014-09-11 12:50:00,53.75,53.79,53.74,53.78,4200.0,53.75,53.79,53.74,53.78,4200.0
2014-09-11 12:55:00,53.77,53.77,53.69,53.69,7600.0,53.77,53.77,53.69,53.69,7600.0
2014-09-11 13:00:00,53.69,53.77,53.68,53.75,8400.0,53.69,53.77,53.68,53.75,8400.0
2014-09-11 13:05:00,53.77,53.77,53.71,53.76,12400.0,53.77,53.77,53.71,53.76,12400.0
2014-09-11 13:10:00,53.76,53.79,53.76,53.79,3800.0,53.76,53.79,53.76,53.79,3800.0
2014-09-11 13:15:00,53.78,53.79,53.7,53.7,9200.0,53.78,53.79,53.7,53.7,9200.0
2014-09-11 13:20:00,53.7,53.71,53.61,53.61,5600.0,53.7,53.71,53.61,53.61,5600.0
2014-09-11 13:25:00,53.62,53.64,53.52,53.58,7100.0,53.62,53.64,53.52,53.58,7100.0
2014-09-11 13:30:00,53.56,53.65,53.56,53.62,6300.0,53.56,53.65,53.56,53.62,6300.0
2014-09-11 13:35:00,53.61,53.64,53.58,53.64,19100.0,53.61,53.64,53.58,53.64,19100.0
2014-09-11 13:40:00,53.63,53.68,53.63,53.65,4300.0,53.63,53.68,53.63,53.65,4300.0
2014-09-11 13:45:00,53.65,53.67,53.63,53.65,5900.0,53.65,53.67,53.63,53.65,5900.0
2014-09-11 13:50:00,53.64,53.64,53.58,53.58,6200.0,53.64,53.64,53.58,53.58,6200.0
2014-09-11 13:55:00,53.58,53.65,53.56,53.64,8800.0,53.58,53.65,53.56,53.64,8800.0
2014-09-11 14:00:00,53.65,53.78,53.65,53.73,16300.0,53.65,53.78,53.65,53.73,16300.0
2014-09-11 14:05:00,53.73,53.79,53.69,53.79,12200.0,53.73,53.79,53.69,53.79,12200.0
2014-09-11 14:10:00,53.79,53.84,53.76,53.78,20000.0,53.79,53.84,53.76,53.78,20000.0
2014-09-11 14:15:00,53.79,53.81,53.79,53.79,6000.0,53.79,53.81,53.79,53.79,6000.0
2014-09-11 14:20:00,53.79,53.82,53.78,53.82,3800.0,53.79,53.82,53.78,53.82,3800.0
2014-09-11 14:25:00,53.81,53.9,53.81,53.85,9500.0,53.81,53.9,53.81,53.85,9500.0
2014-09-11 14:30:00,53.87,53.92,53.86,53.87,23600.0,53.87,53.92,53.86,53.87,23600.0
2014-09-11 14:35:00,53.87,53.88,53.86,53.87,20900.0,53.87,53.88,53.86,53.87,20900.0
2014-09-11 14:40:00,53.87,53.93,53.87,53.88,23400.0,53.87,53.93,53.87,53.88,23400.0
2014-09-11 14:45:00,53.89,53.91,53.83,53.89,29300.0,53.89,53.91,53.83,53.89,29300.0
2014-09-11 14:50:00,53.88,53.89,53.84,53.88,19900.0,53.88,53.89,53.84,53.88,19900.0
2014-09-11 14:55:00,53.89,53.91,53.88,53.88,5500.0,53.89,53.91,53.88,53.88,5500.0
2014-09-11 15:00:00,53.89,53.93,53.86,53.86,15800.0,53.89,53.93,53.86,53.86,15800.0
2014-09-11 15:05:00,53.85,53.87,53.79,53.8,14200.0,53.85,53.87,53.79,53.8,14200.0
2014-09-11 15:10:00,53.8,53.87,53.8,53.85,13100.0,53.8,53.87,53.8,53.85,13100.0
2014-09-11 15:15:00,53.86,53.94,53.86,53.93,11200.0,53.86,53.94,53.86,53.93,11200.0
2014-09-11 15:20:00,53.94,54.0,53.93,53.95,26800.0,53.94,54.0,53.93,53.95,26800.0
2014-09-11 15:25:00,53.95,54.01,53.95,53.99,41500.0,53.95,54.01,53.95,53.99,41500.0
2014-09-11 15:30:00,54.0,54.04,53.97,54.04,30500.0,54.0,54.04,53.97,54.04,30500.0
2014-09-11 15:35:00,54.04,54.06,54.02,54.05,29700.0,54.04,54.06,54.02,54.05,29700.0
2014-09-11 15:40:00,54.05,54.09,54.04,54.09,27100.0,54.05,54.09,54.04,54.09,27100.0
2014-09-11 15:45:00,54.09,54.11,54.08,54.11,45800.0,54.09,54.11,54.08,54.11,45800.0
2014-09-11 15:50:00,54.12,54.14,54.1,54.11,71500.0,54.12,54.14,54.1,54.11,71500.0
2014-09-11 15:55:00,54.11,54.15,54.1,54.13,94600.0,54.11,54.15,54.1,54.13,94600.0
2014-09-12 09:30:00,54.07,54.16,53.96,54.16,45900.0,54.07,54.16,53.96,54.16,45900.0
2014-09-12 09:35:00,54.12,54.25,54.03,54.14,37400.0,54.12,54.25,54.03,54.14,37400.0
2014-09-12 09:40:00,54.14,54.14,53.54,53.54,134100.0,54.14,54.14,53.54,53.54,134100.0
2014-09-12 09:45:00,53.54,53.63,53.52,53.62,19800.0,53.54,53.63,53.52,53.62,19800.0
2014-09-12 09:50:00,53.61,53.69,53.61,53.68,46500.0,53.61,53.69,53.61,53.68,46500.0
2014-09-12 09:55:00,53.68,53.76,53.65,53.7,18700.0,53.68,53.76,53.65,53.7,18700.0
2014-09-12 10:00:00,53.7,53.76,53.61,53.61,12500.0,53.7,53.76,53.61,53.61,12500.0
2014-09-12 10:05:00,53.6,53.72,53.54,53.7,100000.0,53.6,53.72,53.54,53.7,100000.0
2014-09-12 10:10:00,53.69,53.73,53.61,53.61,332300.0,53.69,53.73,53.61,53.61,332300.0
2014-09-12 10:15:00,53.62,53.7,53.52,53.53,23600.0,53.62,53.7,53.52,53.53,23600.0
2014-09-12 10:20:00,53.53,53.62,53.37,53.4,41700.0,53.53,53.62,53.37,53.4,41700.0
2014-09-12 10:25:00,53.42,53.54,53.4,53.46,163000.0,53.42,53.54,53.4,53.46,163000.0
2014-09-12 10:30:00,53.41,53.41,53.34,53.39,37300.0,53.41,53.41,53.34,53.39,37300.0
2014-09-12 10:35:00,53.36,53.36,53.14,53.14,24800.0,53.36,53.36,53.14,53.14,24800.0
2014-09-12 10:40:00,53.14,53.28,53.13,53.24,33400.0,53.14,53.28,53.13,53.24,33400.0
2014-09-12 10:45:00,53.25,53.26,53.07,53.14,18200.0,53.25,53.26,53.07,53.14,18200.0
2014-09-12 10:50:00,53.13,53.26,53.09,53.26,30500.0,53.13,53.26,53.09,53.26,30500.0
2014-09-12 10:55:00,53.25,53.33,53.25,53.26,27200.0,53.25,53.33,53.25,53.26,27200.0
2014-09-12 11:00:00,53.26,53.28,53.2,53.2,33700.0,53.26,53.28,53.2,53.2,33700.0
2014-09-12 11:05:00,53.19,53.26,53.14,53.15,57900.0,53.19,53.26,53.14,53.15,57900.0
2014-09-12 11:10:00,53.15,53.17,52.99,53.01,37600.0,53.15,53.17,52.99,53.01,37600.0
2014-09-12 11:15:00,53.0,53.0,52.85,52.86,210200.0,53.0,53.0,52.85,52.86,210200.0
2014-09-12 11:20:00,52.85,52.85,52.69,52.75,39200.0,52.85,52.85,52.69,52.75,39200.0
2014-09-12 11:25:00,52.78,52.8,52.76,52.78,24700.0,52.78,52.8,52.76,52.78,24700.0
2014-09-12 11:30:00,52.76,52.85,52.73,52.83,26400.0,52.76,52.85,52.73,52.83,26400.0
2014-09-12 11:35:00,52.83,52.89,52.78,52.85,31600.0,52.83,52.89,52.78,52.85,31600.0
2014-09-12 11:40:00,52.86,52.94,52.86,52.91,13700.0,52.86,52.94,52.86,52.91,13700.0
2014-09-12 11:45:00,52.91,52.93,52.8,52.8,16100.0,52.91,52.93,52.8,52.8,16100.0
2014-09-12 11:50:00,52.79,52.86,52.75,52.86,9700.0,52.79,52.86,52.75,52.86,9700.0
2014-09-12 11:55:00,52.87,53.0,52.86,53.0,7900.0,52.87,53.0,52.86,53.0,7900.0
2014-09-12 12:00:00,52.99,53.01,52.93,52.93,22800.0,52.99,53.01,52.93,52.93,22800.0
2014-09-12 12:05:00,52.92,52.99,52.9,52.99,8400.0,52.92,52.99,52.9,52.99,8400.0
2014-09-12 12:10:00,52.99,53.07,52.98,53.05,34200.0,52.99,53.07,52.98,53.05,34200.0
2014-09-12 12:15:00,53.05,53.11,53.05,53.11,26000.0,53.05,53.11,53.05,53.11,26000.0
2014-09-12 12:20:00,53.1,53.14,53.07,53.11,51500.0,53.1,53.14,53.07,53.11,51500.0
2014-09-12 12:25:00,53.11,53.16,53.11,53.13,12200.0,53.11,53.16,53.11,53.13,12200.0
2014-09-12 12:30:00,53.11,53.11,52.99,53.02,30400.0,53.11,53.11,52.99,53.02,30400.0
2014-09-12 12:35:00,53.03,53.07,52.99,53.02,23700.0,53.03,53.07,52.99,53.02,23700.0
2014-09-12 12:40:00,53.03,53.12,53.02,53.1,18400.0,53.03,53.12,53.02,53.1,18400.0
2014-09-12 12:45:00,53.1,53.15,53.07,53.15,14300.0,53.1,53.15,53.07,53.15,14300.0
2014-09-12 12:50:00,53.16,53.2,53.12,53.16,23300.0,53.16,53.2,53.12,53.16,23300.0
2014-09-12 12:55:00,53.16,53.29,53.14,53.28,15100.0,53.16,53.29,53.14,53.28,15100.0
2014-09-12 13:00:00,53.28,53.36,53.26,53.34,31700.0,53.28,53.36,53.26,53.34,31700.0
2014-09-12 13:05:00,53.36,53.41,53.35,53.37,25500.0,53.36,53.41,53.35,53.37,25500.0
2014-09-12 13:10:00,53.36,53.36,53.23,53.28,34900.0,53.36,53.36,53.23,53.28,34900.0
2014-09-12 13:15:00,53.29,53.29,53.15,53.19,36400.0,53.29,53.29,53.15,53.19,36400.0
2014-09-12 13:20:00,53.18,53.19,53.03,53.05,25600.0,53.18,53.19,53.03,53.05,25600.0
2014-09-12 13:25:00,53.06,53.17,53.05,53.15,9000.0,53.06,53.17,53.05,53.15,9000.0
2014-09-12 13:30:00,53.14,53.17,53.09,53.13,14100.0,53.14,53.17,53.09,53.13,14100.0
2014-09-12 13:35:00,53.11,53.17,53.08,53.15,8900.0,53.11,53.17,53.08,53.15,8900.0
2014-09-12 13:40:00,53.15,53.26,53.13,53.26,13600.0,53.15,53.26,53.13,53.26,13600.0
2014-09-12 13:45:00,53.25,53.27,53.23,53.26,7400.0,53.25,53.27,53.23,53.26,7400.0
2014-09-12 13:50:00,53.26,53.38,53.26,53.36,16700.0,53.26,53.38,53.26,53.36,16700.0
2014-09-12 13:55:00,53.35,53.36,53.31,53.35,13800.0,53.35,53.36,53.31,53.35,13800.0
2014-09-12 14:00:00,53.36,53.41,53.32,53.41,19300.0,53.36,53.41,53.32,53.41,19300.0
2014-09-12 14:05:00,53.41,53.45,53.4,53.43,13100.0,53.41,53.45,53.4,53.43,13100.0
2014-09-12 14:10:00,53.44,53.54,53.44,53.45,16800.0,53.44,53.54,53.44,53.45,16800.0
2014-09-12 14:15:00,53.45,53.46,53.36,53.39,14700.0,53.45,53.46,53.36,53.39,14700.0
2014-09-12 14:20:00,53.39,53.43,53.36,53.42,13100.0,53.39,53.43,53.36,53.42,13100.0
2014-09-12 14:25:00,53.42,53.43,53.35,53.36,18000.0,53.42,53.43,53.35,53.36,18000.0
2014-09-12 14:30:00,53.36,53.39,53.34,53.37,18500.0,53.36,53.39,53.34,53.37,18500.0
2014-09-12 14:35:00,53.38,53.41,53.34,53.37,22100.0,53.38,53.41,53.34,53.37,22100.0
2014-09-12 14:40:00,53.36,53.38,53.27,53.32,33400.0,53.36,53.38,53.27,53.32,33400.0
2014-09-12 14:45:00,53.32,53.41,53.32,53.41,24500.0,53.32,53.41,53.32,53.41,24500.0
2014-09-12 14:50:00,53.41,53.41,53.38,53.39,22700.0,53.41,53.41,53.38,53.39,22700.0
2014-09-12 14:55:00,53.38,53.41,53.37,53.37,13100.0,53.38,53.41,53.37,53.37,13100.0
2014-09-12 15:00:00,53.37,53.41,53.35,53.39,27000.0,53.37,53.41,53.35,53.39,27000.0
2014-09-12 15:05:00,53.4,53.53,53.4,53.51,29700.0,53.4,53.53,53.4,53.51,29700.0
2014-09-12 15:10:00,53.5,53.51,53.46,53.49,38000.0,53.5,53.51,53.46,53.49,38000.0
2014-09-12 15:15:00,53.49,53.53,53.49,53.53,27300.0,53.49,53.53,53.49,53.53,27300.0
2014-09-12 15:20:00,53.53,53.55,53.5,53.5,25700.0,53.53,53.55,53.5,53.5,25700.0
2014-09-12 15:25:00,53.51,53.53,53.48,53.5,25000.0,53.51,53.53,53.48,53.5,25000.0
2014-09-12 15:30:00,53.51,53.55,53.51,53.53,20900.0,53.51,53.55,53.51,53.53,20900.0
2014-09-12 15:35:00,53.54,53.54,53.47,53.51,27700.0,53.54,53.54,53.47,53.51,27700.0
2014-09-12 15:40:00,53.51,53.54,53.48,53.48,60800.0,53.51,53.54,53.48,53.48,60800.0
2014-09-12 15:45:00,53.48,53.53,53.46,53.53,49900.0,53.48,53.53,53.46,53.53,49900.0
2014-09-12 15:50:00,53.53,53.58,53.51,53.57,89000.0,53.53,53.58,53.51,53.57,89000.0
2014-09-12 15:55:00,53.56,53.58,53.54,53.55,68000.0,53.56,53.58,53.54,53.55,68000.0
2014-09-15 09:30:00,52.99,53.48,52.99,53.26,104800.0,52.99,53.48,52.99,53.26,104800.0
2014-09-15 09:35:00,53.26,53.38,53.22,53.28,56500.0,53.26,53.38,53.22,53.28,56500.0
2014-09-15 09:40:00,53.29,53.32,53.19,53.32,39300.0,53.29,53.32,53.19,53.32,39300.0
2014-09-15 09:45:00,53.32,53.33,53.21,53.29,120900.0,53.32,53.33,53.21,53.29,120900.0
2014-09-15 09:50:00,53.29,53.33,53.19,53.28,47200.0,53.29,53.33,53.19,53.28,47200.0
2014-09-15 09:55:00,53.28,53.36,53.24,53.31,40700.0,53.28,53.36,53.24,53.31,40700.0
2014-09-15 10:00:00,53.3,53.32,53.25,53.29,64300.0,53.3,53.32,53.25,53.29,64300.0
2014-09-15 10:05:00,53.3,53.33,53.27,53.29,38100.0,53.3,53.33,53.27,53.29,38100.0
2014-09-15 10:10:00,53.3,53.3,53.06,53.15,30200.0,53.3,53.3,53.06,53.15,30200.0
2014-09-15 10:15:00,53.15,53.28,53.15,53.27,56400.0,53.15,53.28,53.15,53.27,56400.0
2014-09-15 10:20:00,53.28,53.39,53.27,53.28,119700.0,53.28,53.39,53.27,53.28,119700.0
2014-09-15 10:25:00,53.28,53.44,53.26,53.32,24500.0,53.28,53.44,53.26,53.32,24500.0
2014-09-15 10:30:00,53.32,53.34,53.26,53.28,25400.0,53.32,53.34,53.26,53.28,25400.0
2014-09-15 10:35:00,53.29,53.31,53.26,53.31,208200.0,53.29,53.31,53.26,53.31,208200.0
2014-09-15 10:40:00,53.3,53.34,53.24,53.26,48600.0,53.3,53.34,53.24,53.26,48600.0
2014-09-15 10:45:00,53.25,53.32,53.24,53.31,121100.0,53.25,53.32,53.24,53.31,121100.0
2014-09-15 10:50:00,53.28,53.45,53.28,53.36,31300.0,53.28,53.45,53.28,53.36,31300.0
2014-09-15 10:55:00,53.36,53.4,53.34,53.4,18000.0,53.36,53.4,53.34,53.4,18000.0
2014-09-15 11:00:00,53.39,53.39,53.31,53.37,28700.0,53.39,53.39,53.31,53.37,28700.0
2014-09-15 11:05:00,53.35,53.38,53.33,53.38,20900.0,53.35,53.38,53.33,53.38,20900.0
2014-09-15 11:10:00,53.38,53.4,53.32,53.35,77100.0,53.38,53.4,53.32,53.35,77100.0
2014-09-15 11:15:00,53.36,53.37,53.34,53.37,29400.0,53.36,53.37,53.34,53.37,29400.0
2014-09-15 11:20:00,53.37,53.41,53.36,53.37,21300.0,53.37,53.41,53.36,53.37,21300.0
2014-09-15 11:25:00,53.38,53.41,53.37,53.39,40700.0,53.38,53.41,53.37,53.39,40700.0
2014-09-15 11:30:00,53.38,53.39,53.33,53.34,52400.0,53.38,53.39,53.33,53.34,52400.0
2014-09-15 11:35:00,53.33,53.38,53.31,53.38,57000.0,53.33,53.38,53.31,53.38,57000.0
2014-09-15 11:40:00,53.38,53.39,53.36,53.39,26400.0,53.38,53.39,53.36,53.39,26400.0
2014-09-15 11:45:00,53.39,53.55,53.37,53.51,28500.0,53.39,53.55,53.37,53.51,28500.0
2014-09-15 11:50:00,53.52,53.56,53.5,53.5,25900.0,53.52,53.56,53.5,53.5,25900.0
2014-09-15 11:55:00,53.5,53.55,53.49,53.52,20900.0,53.5,53.55,53.49,53.52,20900.0
2014-09-15 12:00:00,53.51,53.53,53.5,53.5,25300.0,53.51,53.53,53.5,53.5,25300.0
2014-09-15 12:05:00,53.5,53.53,53.5,53.52,12500.0,53.5,53.53,53.5,53.52,12500.0
2014-09-15 12:10:00,53.53,53.57,53.52,53.57,26800.0,53.53,53.57,53.52,53.57,26800.0
2014-09-15 12:15:00,53.54,53.6,53.52,53.59,12400.0,53.54,53.6,53.52,53.59,12400.0
2014-09-15 12:20:00,53.58,53.65,53.56,53.65,37500.0,53.58,53.65,53.56,53.65,37500.0
2014-09-15 12:25:00,53.66,53.72,53.63,53.67,37800.0,53.66,53.72,53.63,53.67,37800.0
2014-09-15 12:30:00,53.68,53.69,53.59,53.61,14900.0,53.68,53.69,53.59,53.61,14900.0
2014-09-15 12:35:00,53.62,53.62,53.55,53.55,14700.0,53.62,53.62,53.55,53.55,14700.0
2014-09-15 12:40:00,53.56,53.63,53.55,53.62,16500.0,53.56,53.63,53.55,53.62,16500.0
2014-09-15 12:45:00,53.63,53.65,53.61,53.62,13700.0,53.63,53.65,53.61,53.62,13700.0
2014-09-15 12:50:00,53.63,53.65,53.61,53.65,11600.0,53.63,53.65,53.61,53.65,11600.0
2014-09-15 12:55:00,53.66,53.7,53.66,53.69,11600.0,53.66,53.7,53.66,53.69,11600.0
2014-09-15 13:00:00,53.68,53.69,53.64,53.66,21400.0,53.68,53.69,53.64,53.66,21400.0
2014-09-15 13:05:00,53.65,53.76,53.65,53.75,18000.0,53.65,53.76,53.65,53.75,18000.0
2014-09-15 13:10:00,53.76,53.76,53.69,53.71,270800.0,53.76,53.76,53.69,53.71,270800.0
2014-09-15 13:15:00,53.71,53.75,53.65,53.65,33400.0,53.71,53.75,53.65,53.65,33400.0
2014-09-15 13:20:00,53.65,53.68,53.64,53.67,29100.0,53.65,53.68,53.64,53.67,29100.0
2014-09-15 13:25:00,53.66,53.71,53.64,53.71,38800.0,53.66,53.71,53.64,53.71,38800.0
2014-09-15 13:30:00,53.7,53.76,53.64,53.73,38700.0,53.7,53.76,53.64,53.73,38700.0
2014-09-15 13:35:00,53.73,53.76,53.65,53.71,59400.0,53.73,53.76,53.65,53.71,59400.0
2014-09-15 13:40:00,53.7,53.76,53.67,53.75,27300.0,53.7,53.76,53.67,53.75,27300.0
2014-09-15 13:45:00,53.75,53.81,53.73,53.79,45500.0,53.75,53.81,53.73,53.79,45500.0
2014-09-15 13:50:00,53.78,53.78,53.7,53.74,53300.0,53.78,53.78,53.7,53.74,53300.0
2014-09-15 13:55:00,53.72,53.8,53.72,53.77,49600.0,53.72,53.8,53.72,53.77,49600.0
2014-09-15 14:00:00,53.75,53.8,53.75,53.77,33400.0,53.75,53.8,53.75,53.77,33400.0
2014-09-15 14:05:00,53.76,53.76,53.74,53.76,14600.0,53.76,53.76,53.74,53.76,14600.0
2014-09-15 14:10:00,53.76,53.84,53.76,53.8,27100.0,53.76,53.84,53.76,53.8,27100.0
2014-09-15 14:15:00,53.79,53.89,53.77,53.89,33600.0,53.79,53.89,53.77,53.89,33600.0
2014-09-15 14:20:00,53.88,53.91,53.83,53.83,39700.0,53.88,53.91,53.83,53.83,39700.0
2014-09-15 14:25:00,53.84,53.85,53.79,53.82,59700.0,53.84,53.85,53.79,53.82,59700.0
2014-09-15 14:30:00,53.83,53.88,53.82,53.88,13300.0,53.83,53.88,53.82,53.88,13300.0
2014-09-15 14:35:00,53.88,53.9,53.87,53.89,12600.0,53.88,53.9,53.87,53.89,12600.0
2014-09-15 14:40:00,53.88,53.89,53.82,53.84,11300.0,53.88,53.89,53.82,53.84,11300.0
2014-09-15 14:45:00,53.83,53.83,53.69,53.7,17900.0,53.83,53.83,53.69,53.7,17900.0
2014-09-15 14:50:00,53.7,53.7,53.61,53.61,20400.0,53.7,53.7,53.61,53.61,20400.0
2014-09-15 14:55:00,53.6,53.64,53.6,53.62,12900.0,53.6,53.64,53.6,53.62,12900.0
2014-09-15 15:00:00,53.62,53.69,53.61,53.68,29500.0,53.62,53.69,53.61,53.68,29500.0
2014-09-15 15:05:00,53.67,53.67,53.64,53.65,15900.0,53.67,53.67,53.64,53.65,15900.0
2014-09-15 15:10:00,53.63,53.66,53.63,53.65,30000.0,53.63,53.66,53.63,53.65,30000.0
2014-09-15 15:15:00,53.65,53.68,53.64,53.67,38500.0,53.65,53.68,53.64,53.67,38500.0
2014-09-15 15:20:00,53.66,53.69,53.66,53.68,22700.0,53.66,53.69,53.66,53.68,22700.0
2014-09-15 15:25:00,53.69,53.77,53.68,53.72,188600.0,53.69,53.77,53.68,53.72,188600.0
2014-09-15 15:30:00,53.73,53.77,53.68,53.73,38500.0,53.73,53.77,53.68,53.73,38500.0
2014-09-15 15:35:00,53.74,53.76,53.72,53.74,52200.0,53.74,53.76,53.72,53.74,52200.0
2014-09-15 15:40:00,53.74,53.75,53.7,53.72,47800.0,53.74,53.75,53.7,53.72,47800.0
2014-09-15 15:45:00,53.72,53.74,53.71,53.73,45700.0,53.72,53.74,53.71,53.73,45700.0
2014-09-15 15:50:00,53.72,53.73,53.6,53.61,63600.0,53.72,53.73,53.6,53.61,63600.0
2014-09-15 15:55:00,53.61,53.74,53.57,53.74,198500.0,53.61,53.74,53.57,53.74,198500.0
2014-09-16 09:30:00,53.56,53.65,53.49,53.51,91000.0,53.56,53.65,53.49,53.51,91000.0
2014-09-16 09:35:00,53.53,53.58,53.48,53.5,78900.0,53.53,53.58,53.48,53.5,78900.0
2014-09-16 09:40:00,53.5,53.63,53.49,53.6,58800.0,53.5,53.63,53.49,53.6,58800.0
2014-09-16 09:45:00,53.62,53.7,53.58,53.61,50700.0,53.62,53.7,53.58,53.61,50700.0
2014-09-16 09:50:00,53.61,53.74,53.61,53.69,33800.0,53.61,53.74,53.61,53.69,33800.0
2014-09-16 09:55:00,53.7,53.72,53.57,53.58,25000.0,53.7,53.72,53.57,53.58,25000.0
2014-09-16 10:00:00,53.6,53.66,53.52,53.54,29800.0,53.6,53.66,53.52,53.54,29800.0
2014-09-16 10:05:00,53.54,53.64,53.53,53.62,16800.0,53.54,53.64,53.53,53.62,16800.0
2014-09-16 10:10:00,53.61,53.65,53.58,53.64,14700.0,53.61,53.65,53.58,53.64,14700.0
2014-09-16 10:15:00,53.66,53.68,53.6,53.61,17800.0,53.66,53.68,53.6,53.61,17800.0
2014-09-16 10:20:00,53.61,53.64,53.59,53.62,23500.0,53.61,53.64,53.59,53.62,23500.0
2014-09-16 10:25:00,53.61,53.64,53.6,53.61,17500.0,53.61,53.64,53.6,53.61,17500.0
2014-09-16 10:30:00,53.6,53.62,53.6,53.61,20400.0,53.6,53.62,53.6,53.61,20400.0
2014-09-16 10:35:00,53.61,53.62,53.59,53.62,19700.0,53.61,53.62,53.59,53.62,19700.0
2014-09-16 10:40:00,53.61,53.61,53.59,53.6,22200.0,53.61,53.61,53.59,53.6,22200.0
2014-09-16 10:45:00,53.6,53.62,53.6,53.61,23200.0,53.6,53.62,53.6,53.61,23200.0
2014-09-16 10:50:00,53.61,53.65,53.61,53.65,16700.0,53.61,53.65,53.61,53.65,16700.0
2014-09-16 10:55:00,53.63,53.68,53.59,53.67,69800.0,53.63,53.68,53.59,53.67,69800.0
2014-09-16 11:00:00,53.67,53.67,53.61,53.65,247000.0,53.67,53.67,53.61,53.65,247000.0
2014-09-16 11:05:00,53.64,53.67,53.62,53.67,96400.0,53.64,53.67,53.62,53.67,96400.0
2014-09-16 11:10:00,53.67,53.7,53.63,53.65,20200.0,53.67,53.7,53.63,53.65,20200.0
2014-09-16 11:15:00,53.65,53.68,53.63,53.67,29000.0,53.65,53.68,53.63,53.67,29000.0
2014-09-16 11:20:00,53.68,53.86,53.67,53.82,23500.0,53.68,53.86,53.67,53.82,23500.0
2014-09-16 11:25:00,53.82,53.83,53.76,53.8,38700.0,53.82,53.83,53.76,53.8,38700.0
2014-09-16 11:30:00,53.8,53.84,53.79,53.83,17900.0,53.8,53.84,53.79,53.83,17900.0
2014-09-16 11:35:00,53.83,53.86,53.79,53.79,10700.0,53.83,53.86,53.79,53.79,10700.0
2014-09-16 11:40:00,53.79,53.84,53.78,53.78,9600.0,53.79,53.84,53.78,53.78,9600.0
2014-09-16 11:45:00,53.77,53.79,53.75,53.78,16500.0,53.77,53.79,53.75,53.78,16500.0
2014-09-16 11:50:00,53.78,53.89,53.78,53.88,9700.0,53.78,53.89,53.78,53.88,9700.0
2014-09-16 11:55:00,53.87,53.89,53.84,53.85,6800.0,53.87,53.89,53.84,53.85,6800.0
2014-09-16 12:00:00,53.84,53.88,53.8,53.83,19200.0,53.84,53.88,53.8,53.83,19200.0
2014-09-16 12:05:00,53.83,53.84,53.78,53.78,5000.0,53.83,53.84,53.78,53.78,5000.0
2014-09-16 12:10:00,53.79,53.86,53.78,53.82,37700.0,53.79,53.86,53.78,53.82,37700.0
2014-09-16 12:15:00,53.82,53.85,53.81,53.82,8500.0,53.82,53.85,53.81,53.82,8500.0
2014-09-16 12:20:00,53.82,53.87,53.81,53.86,14600.0,53.82,53.87,53.81,53.86,14600.0
2014-09-16 12:25:00,53.87,53.9,53.86,53.87,4400.0,53.87,53.9,53.86,53.87,4400.0
2014-09-16 12:30:00,53.88,53.92,53.88,53.9,7500.0,53.88,53.92,53.88,53.9,7500.0
2014-09-16 12:35:00,53.9,53.97,53.89,53.96,15600.0,53.9,53.97,53.89,53.96,15600.0
2014-09-16 12:40:00,53.97,54.04,53.96,54.0,27000.0,53.97,54.04,53.96,54.0,27000.0
2014-09-16 12:45:00,53.98,54.02,53.96,54.01,17600.0,53.98,54.02,53.96,54.01,17600.0
2014-09-16 12:50:00,54.0,54.04,54.0,54.02,4800.0,54.0,54.04,54.0,54.02,4800.0
2014-09-16 12:55:00,54.02,54.03,53.98,53.99,14900.0,54.02,54.03,53.98,53.99,14900.0
2014-09-16 13:00:00,54.0,54.03,53.99,53.99,11000.0,54.0,54.03,53.99,53.99,11000.0
2014-09-16 13:05:00,53.99,54.08,53.98,54.05,13000.0,53.99,54.08,53.98,54.05,13000.0
2014-09-16 13:10:00,54.04,54.04,54.0,54.0,23500.0,54.04,54.04,54.0,54.0,23500.0
2014-09-16 13:15:00,54.01,54.07,53.97,54.07,50000.0,54.01,54.07,53.97,54.07,50000.0
2014-09-16 13:20:00,54.05,54.18,54.05,54.11,13600.0,54.05,54.18,54.05,54.11,13600.0
2014-09-16 13:25:00,54.11,54.28,54.06,54.23,92400.0,54.11,54.28,54.06,54.23,92400.0
2014-09-16 13:30:00,54.23,54.3,54.22,54.26,13500.0,54.23,54.3,54.22,54.26,13500.0
2014-09-16 13:35:00,54.27,54.43,54.27,54.4,143800.0,54.27,54.43,54.27,54.4,143800.0
2014-09-16 13:40:00,54.4,54.5,54.4,54.45,64400.0,54.4,54.5,54.4,54.45,64400.0
2014-09-16 13:45:00,54.44,54.54,54.43,54.49,22600.0,54.44,54.54,54.43,54.49,22600.0
2014-09-16 13:50:00,54.49,54.52,54.45,54.52,20400.0,54.49,54.52,54.45,54.52,20400.0
2014-09-16 13:55:00,54.52,54.57,54.48,54.55,25400.0,54.52,54.57,54.48,54.55,25400.0
2014-09-16 14:00:00,54.55,54.55,54.52,54.53,9500.0,54.55,54.55,54.52,54.53,9500.0
2014-09-16 14:05:00,54.53,54.61,54.5,54.5,21300.0,54.53,54.61,54.5,54.5,21300.0
2014-09-16 14:10:00,54.5,54.52,54.48,54.51,10300.0,54.5,54.52,54.48,54.51,10300.0
2014-09-16 14:15:00,54.51,54.52,54.46,54.47,15800.0,54.51,54.52,54.46,54.47,15800.0
2014-09-16 14:20:00,54.47,54.52,54.46,54.51,18200.0,54.47,54.52,54.46,54.51,18200.0
2014-09-16 14:25:00,54.49,54.49,54.44,54.45,6500.0,54.49,54.49,54.44,54.45,6500.0
2014-09-16 14:30:00,54.45,54.49,54.45,54.48,12900.0,54.45,54.49,54.45,54.48,12900.0
2014-09-16 14:35:00,54.49,54.49,54.42,54.43,13600.0,54.49,54.49,54.42,54.43,13600.0
2014-09-16 14:40:00,54.42,54.43,54.4,54.41,11500.0,54.42,54.43,54.4,54.41,11500.0
2014-09-16 14:45:00,54.41,54.42,54.29,54.29,20100.0,54.41,54.42,54.29,54.29,20100.0
2014-09-16 14:50:00,54.3,54.31,54.25,54.26,28900.0,54.3,54.31,54.25,54.26,28900.0
2014-09-16 14:55:00,54.26,54.28,54.24,54.26,14600.0,54.26,54.28,54.24,54.26,14600.0
2014-09-16 15:00:00,54.25,54.3,54.25,54.3,11600.0,54.25,54.3,54.25,54.3,11600.0
2014-09-16 15:05:00,54.29,54.38,54.29,54.35,18100.0,54.29,54.38,54.29,54.35,18100.0
2014-09-16 15:10:00,54.34,54.36,54.33,54.34,9100.0,54.34,54.36,54.33,54.34,9100.0
2014-09-16 15:15:00,54.34,54.49,54.31,54.49,48200.0,54.34,54.49,54.31,54.49,48200.0
2014-09-16 15:20:00,54.48,54.59,54.47,54.59,103100.0,54.48,54.59,54.47,54.59,103100.0
2014-09-16 15:25:00,54.59,54.62,54.58,54.59,49000.0,54.59,54.62,54.58,54.59,49000.0
2014-09-16 15:30:00,54.6,54.66,54.55,54.56,75700.0,54.6,54.66,54.55,54.56,75700.0
2014-09-16 15:35:00,54.56,54.61,54.56,54.59,51200.0,54.56,54.61,54.56,54.59,51200.0
2014-09-16 15:40:00,54.6,54.63,54.59,54.6,41200.0,54.6,54.63,54.59,54.6,41200.0
2014-09-16 15:45:00,54.6,54.62,54.59,54.6,56100.0,54.6,54.62,54.59,54.6,56100.0
2014-09-16 15:50:00,54.6,54.64,54.54,54.55,64700.0,54.6,54.64,54.54,54.55,64700.0
2014-09-16 15:55:00,54.55,54.76,54.54,54.75,442500.0,54.55,54.76,54.54,54.75,442500.0
2014-09-17 09:30:00,54.32,54.61,54.28,54.51,68200.0,54.32,54.61,54.28,54.51,68200.0
2014-09-17 09:35:00,54.47,54.74,54.47,54.57,14500.0,54.47,54.74,54.47,54.57,14500.0
2014-09-17 09:40:00,54.54,54.54,54.24,54.3,36900.0,54.54,54.54,54.24,54.3,36900.0
2014-09-17 09:45:00,54.31,54.34,54.16,54.18,47300.0,54.31,54.34,54.16,54.18,47300.0
2014-09-17 09:50:00,54.16,54.19,54.05,54.19,60700.0,54.16,54.19,54.05,54.19,60700.0
2014-09-17 09:55:00,54.19,54.29,54.16,54.22,31700.0,54.19,54.29,54.16,54.22,31700.0
2014-09-17 10:00:00,54.24,54.41,54.23,54.38,45300.0,54.24,54.41,54.23,54.38,45300.0
2014-09-17 10:05:00,54.39,54.57,54.36,54.49,147200.0,54.39,54.57,54.36,54.49,147200.0
2014-09-17 10:10:00,54.49,54.62,54.45,54.59,38400.0,54.49,54.62,54.45,54.59,38400.0
2014-09-17 10:15:00,54.6,54.73,54.59,54.61,41800.0,54.6,54.73,54.59,54.61,41800.0
2014-09-17 10:20:00,54.61,54.81,54.57,54.79,71300.0,54.61,54.81,54.57,54.79,71300.0
2014-09-17 10:25:00,54.81,54.81,54.61,54.62,34600.0,54.81,54.81,54.61,54.62,34600.0
2014-09-17 10:30:00,54.61,54.61,54.49,54.49,23400.0,54.61,54.61,54.49,54.49,23400.0
2014-09-17 10:35:00,54.48,54.48,54.34,54.38,37500.0,54.48,54.48,54.34,54.38,37500.0
2014-09-17 10:40:00,54.38,54.41,54.34,54.35,19500.0,54.38,54.41,54.34,54.35,19500.0
2014-09-17 10:45:00,54.36,54.4,54.25,54.39,40800.0,54.36,54.4,54.25,54.39,40800.0
2014-09-17 10:50:00,54.4,54.4,54.32,54.38,16300.0,54.4,54.4,54.32,54.38,16300.0
2014-09-17 10:55:00,54.4,54.5,54.39,54.5,12500.0,54.4,54.5,54.39,54.5,12500.0
2014-09-17 11:00:00,54.49,54.49,54.45,54.48,12700.0,54.49,54.49,54.45,54.48,12700.0
2014-09-17 11:05:00,54.47,54.53,54.47,54.48,11300.0,54.47,54.53,54.47,54.48,11300.0
2014-09-17 11:10:00,54.47,54.48,54.43,54.47,17300.0,54.47,54.48,54.43,54.47,17300.0
2014-09-17 11:15:00,54.46,54.51,54.45,54.45,13100.0,54.46,54.51,54.45,54.45,13100.0
2014-09-17 11:20:00,54.45,54.48,54.45,54.46,20500.0,54.45,54.48,54.45,54.46,20500.0
2014-09-17 11:25:00,54.46,54.48,54.45,54.47,12600.0,54.46,54.48,54.45,54.47,12600.0
2014-09-17 11:30:00,54.47,54.48,54.44,54.46,23300.0,54.47,54.48,54.44,54.46,23300.0
2014-09-17 11:35:00,54.46,54.51,54.46,54.5,10900.0,54.46,54.51,54.46,54.5,10900.0
2014-09-17 11:40:00,54.5,54.5,54.47,54.48,7400.0,54.5,54.5,54.47,54.48,7400.0
2014-09-17 11:45:00,54.49,54.49,54.47,54.48,18000.0,54.49,54.49,54.47,54.48,18000.0
2014-09-17 11:50:00,54.47,54.48,54.45,54.47,44400.0,54.47,54.48,54.45,54.47,44400.0
2014-09-17 11:55:00,54.48,54.53,54.47,54.53,15600.0,54.48,54.53,54.47,54.53,15600.0
2014-09-17 12:00:00,54.53,54.55,54.53,54.54,4800.0,54.53,54.55,54.53,54.54,4800.0
2014-09-17 12:05:00,54.54,54.56,54.51,54.51,14100.0,54.54,54.56,54.51,54.51,14100.0
2014-09-17 12:10:00,54.5,54.52,54.5,54.52,2300.0,54.5,54.52,54.5,54.52,2300.0
2014-09-17 12:15:00,54.53,54.55,54.49,54.5,25900.0,54.53,54.55,54.49,54.5,25900.0
2014-09-17 12:20:00,54.49,54.53,54.48,54.49,33000.0,54.49,54.53,54.48,54.49,33000.0
2014-09-17 12:25:00,54.48,54.54,54.48,54.54,27700.0,54.48,54.54,54.48,54.54,27700.0
2014-09-17 12:30:00,54.52,54.54,54.51,54.53,6600.0,54.52,54.54,54.51,54.53,6600.0
2014-09-17 12:35:00,54.53,54.63,54.53,54.62,7600.0,54.53,54.63,54.53,54.62,7600.0
2014-09-17 12:40:00,54.62,54.64,54.6,54.61,9900.0,54.62,54.64,54.6,54.61,9900.0
2014-09-17 12:45:00,54.61,54.72,54.61,54.69,14900.0,54.61,54.72,54.61,54.69,14900.0
2014-09-17 12:50:00,54.65,54.69,54.65,54.66,31400.0,54.65,54.69,54.65,54.66,31400.0
2014-09-17 12:55:00,54.67,54.7,54.65,54.67,8000.0,54.67,54.7,54.65,54.67,8000.0
2014-09-17 13:00:00,54.66,54.66,54.63,54.65,9700.0,54.66,54.66,54.63,54.65,9700.0
2014-09-17 13:05:00,54.66,54.66,54.59,54.59,10500.0,54.66,54.66,54.59,54.59,10500.0
2014-09-17 13:10:00,54.6,54.64,54.58,54.61,21100.0,54.6,54.64,54.58,54.61,21100.0
2014-09-17 13:15:00,54.6,54.62,54.6,54.62,9000.0,54.6,54.62,54.6,54.62,9000.0
2014-09-17 13:20:00,54.62,54.62,54.6,54.6,10100.0,54.62,54.62,54.6,54.6,10100.0
2014-09-17 13:25:00,54.61,54.62,54.59,54.62,12600.0,54.61,54.62,54.59,54.62,12600.0
2014-09-17 13:30:00,54.62,54.62,54.6,54.62,5600.0,54.62,54.62,54.6,54.62,5600.0
2014-09-17 13:35:00,54.61,54.63,54.59,54.6,12500.0,54.61,54.63,54.59,54.6,12500.0
2014-09-17 13:40:00,54.59,54.61,54.56,54.61,11700.0,54.59,54.61,54.56,54.61,11700.0
2014-09-17 13:45:00,54.61,54.61,54.55,54.55,3900.0,54.61,54.61,54.55,54.55,3900.0
2014-09-17 13:50:00,54.55,54.59,54.52,54.52,23900.0,54.55,54.59,54.52,54.52,23900.0
2014-09-17 13:55:00,54.53,54.57,54.52,54.57,14100.0,54.53,54.57,54.52,54.57,14100.0
2014-09-17 14:00:00,54.58,54.76,54.48,54.53,98700.0,54.58,54.76,54.48,54.53,98700.0
2014-09-17 14:05:00,54.5,54.79,54.5,54.74,31200.0,54.5,54.79,54.5,54.74,31200.0
2014-09-17 14:10:00,54.79,55.01,54.78,54.97,55800.0,54.79,55.01,54.78,54.97,55800.0
2014-09-17 14:15:00,54.97,55.07,54.93,55.07,33300.0,54.97,55.07,54.93,55.07,33300.0
2014-09-17 14:20:00,55.08,55.15,55.03,55.12,28300.0,55.08,55.15,55.03,55.12,28300.0
2014-09-17 14:25:00,55.11,55.21,55.09,55.1,26400.0,55.11,55.21,55.09,55.1,26400.0
2014-09-17 14:30:00,55.11,55.11,54.96,54.98,32000.0,55.11,55.11,54.96,54.98,32000.0
2014-09-17 14:35:00,54.99,55.04,54.97,55.01,58700.0,54.99,55.04,54.97,55.01,58700.0
2014-09-17 14:40:00,55.01,55.04,54.87,54.88,37400.0,55.01,55.04,54.87,54.88,37400.0
2014-09-17 14:45:00,54.88,54.88,54.77,54.84,25500.0,54.88,54.88,54.77,54.84,25500.0
2014-09-17 14:50:00,54.84,54.95,54.84,54.94,28400.0,54.84,54.95,54.84,54.94,28400.0
2014-09-17 14:55:00,54.95,54.98,54.91,54.96,44000.0,54.95,54.98,54.91,54.96,44000.0
2014-09-17 15:00:00,54.96,55.03,54.95,55.03,42100.0,54.96,55.03,54.95,55.03,42100.0
2014-09-17 15:05:00,55.02,55.06,55.01,55.04,33800.0,55.02,55.06,55.01,55.04,33800.0
2014-09-17 15:10:00,55.04,55.07,55.04,55.04,43000.0,55.04,55.07,55.04,55.04,43000.0
2014-09-17 15:15:00,55.04,55.06,55.01,55.02,79100.0,55.04,55.06,55.01,55.02,79100.0
2014-09-17 15:20:00,55.0,55.0,54.81,54.82,61500.0,55.0,55.0,54.81,54.82,61500.0
2014-09-17 15:25:00,54.84,54.95,54.82,54.94,45900.0,54.84,54.95,54.82,54.94,45900.0
2014-09-17 15:30:00,54.93,54.93,54.81,54.83,42000.0,54.93,54.93,54.81,54.83,42000.0
2014-09-17 15:35:00,54.83,54.85,54.63,54.66,89200.0,54.83,54.85,54.63,54.66,89200.0
2014-09-17 15:40:00,54.66,54.8,54.66,54.78,65000.0,54.66,54.8,54.66,54.78,65000.0
2014-09-17 15:45:00,54.78,54.79,54.71,54.73,52000.0,54.78,54.79,54.71,54.73,52000.0
2014-09-17 15:50:00,54.73,54.81,54.7,54.8,130100.0,54.73,54.81,54.7,54.8,130100.0
2014-09-17 15:55:00,54.8,54.92,54.79,54.91,289600.0,54.8,54.92,54.79,54.91,289600.0
2014-09-18 09:30:00,55.1,55.25,55.0,55.23,34400.0,55.1,55.25,55.0,55.23,34400.0
2014-09-18 09:35:00,55.15,55.35,55.09,55.25,38300.0,55.15,55.35,55.09,55.25,38300.0
2014-09-18 09:40:00,55.27,55.52,55.27,55.47,39600.0,55.27,55.52,55.27,55.47,39600.0
2014-09-18 09:45:00,55.46,55.54,55.35,55.47,69600.0,55.46,55.54,55.35,55.47,69600.0
2014-09-18 09:50:00,55.48,55.5,55.38,55.39,17600.0,55.48,55.5,55.38,55.39,17600.0
2014-09-18 09:55:00,55.41,55.43,55.36,55.38,220200.0,55.41,55.43,55.36,55.38,220200.0
2014-09-18 10:00:00,55.39,55.48,55.36,55.41,25600.0,55.39,55.48,55.36,55.41,25600.0
2014-09-18 10:05:00,55.41,55.55,55.41,55.52,17300.0,55.41,55.55,55.41,55.52,17300.0
2014-09-18 10:10:00,55.54,55.6,55.52,55.59,28800.0,55.54,55.6,55.52,55.59,28800.0
2014-09-18 10:15:00,55.6,55.7,55.6,55.67,28300.0,55.6,55.7,55.6,55.67,28300.0
2014-09-18 10:20:00,55.67,55.79,55.67,55.76,31800.0,55.67,55.79,55.67,55.76,31800.0
2014-09-18 10:25:00,55.76,55.78,55.57,55.57,34900.0,55.76,55.78,55.57,55.57,34900.0
2014-09-18 10:30:00,55.56,55.57,55.46,55.49,21200.0,55.56,55.57,55.46,55.49,21200.0
2014-09-18 10:35:00,55.48,55.51,55.46,55.46,11400.0,55.48,55.51,55.46,55.46,11400.0
2014-09-18 10:40:00,55.45,55.54,55.45,55.53,15100.0,55.45,55.54,55.45,55.53,15100.0
2014-09-18 10:45:00,55.53,55.65,55.52,55.62,20200.0,55.53,55.65,55.52,55.62,20200.0
2014-09-18 10:50:00,55.62,55.62,55.56,55.56,16700.0,55.62,55.62,55.56,55.56,16700.0
2014-09-18 10:55:00,55.57,55.59,55.49,55.57,31500.0,55.57,55.59,55.49,55.57,31500.0
2014-09-18 11:00:00,55.57,55.64,55.55,55.6,20900.0,55.57,55.64,55.55,55.6,20900.0
2014-09-18 11:05:00,55.59,55.65,55.58,55.64,25700.0,55.59,55.65,55.58,55.64,25700.0
2014-09-18 11:10:00,55.65,55.72,55.63,55.68,69000.0,55.65,55.72,55.63,55.68,69000.0
2014-09-18 11:15:00,55.68,55.81,55.68,55.8,48200.0,55.68,55.81,55.68,55.8,48200.0
2014-09-18 11:20:00,55.79,55.79,55.69,55.71,11700.0,55.79,55.79,55.69,55.71,11700.0
2014-09-18 11:25:00,55.71,55.76,55.68,55.73,45700.0,55.71,55.76,55.68,55.73,45700.0
2014-09-18 11:30:00,55.73,55.78,55.7,55.78,17500.0,55.73,55.78,55.7,55.78,17500.0
2014-09-18 11:35:00,55.78,55.86,55.77,55.86,56700.0,55.78,55.86,55.77,55.86,56700.0
2014-09-18 11:40:00,55.84,55.87,55.8,55.84,31400.0,55.84,55.87,55.8,55.84,31400.0
2014-09-18 11:45:00,55.82,55.85,55.75,55.8,35800.0,55.82,55.85,55.75,55.8,35800.0
2014-09-18 11:50:00,55.79,55.79,55.69,55.69,20500.0,55.79,55.79,55.69,55.69,20500.0
2014-09-18 11:55:00,55.68,55.77,55.64,55.71,24500.0,55.68,55.77,55.64,55.71,24500.0
2014-09-18 12:00:00,55.7,55.72,55.67,55.7,12000.0,55.7,55.72,55.67,55.7,12000.0
2014-09-18 12:05:00,55.7,55.71,55.66,55.66,13700.0,55.7,55.71,55.66,55.66,13700.0
2014-09-18 12:10:00,55.66,55.66,55.59,55.59,16700.0,55.66,55.66,55.59,55.59,16700.0
2014-09-18 12:15:00,55.58,55.63,55.58,55.61,15200.0,55.58,55.63,55.58,55.61,15200.0
2014-09-18 12:20:00,55.6,55.66,55.6,55.66,20900.0,55.6,55.66,55.6,55.66,20900.0
2014-09-18 12:25:00,55.65,55.65,55.61,55.61,13900.0,55.65,55.65,55.61,55.61,13900.0
2014-09-18 12:30:00,55.61,55.63,55.58,55.62,26000.0,55.61,55.63,55.58,55.62,26000.0
2014-09-18 12:35:00,55.61,55.63,55.57,55.57,21000.0,55.61,55.63,55.57,55.57,21000.0
2014-09-18 12:40:00,55.57,55.66,55.56,55.63,22500.0,55.57,55.66,55.56,55.63,22500.0
2014-09-18 12:45:00,55.63,55.65,55.62,55.63,13300.0,55.63,55.65,55.62,55.63,13300.0
2014-09-18 12:50:00,55.63,55.78,55.62,55.76,36600.0,55.63,55.78,55.62,55.76,36600.0
2014-09-18 12:55:00,55.77,55.8,55.75,55.77,12600.0,55.77,55.8,55.75,55.77,12600.0
2014-09-18 13:00:00,55.76,55.8,55.73,55.8,87800.0,55.76,55.8,55.73,55.8,87800.0
2014-09-18 13:05:00,55.8,55.83,55.8,55.8,15400.0,55.8,55.83,55.8,55.8,15400.0
2014-09-18 13:10:00,55.81,55.81,55.79,55.79,16000.0,55.81,55.81,55.79,55.79,16000.0
2014-09-18 13:15:00,55.79,55.91,55.79,55.91,23800.0,55.79,55.91,55.79,55.91,23800.0
2014-09-18 13:20:00,55.91,55.91,55.81,55.85,25900.0,55.91,55.91,55.81,55.85,25900.0
2014-09-18 13:25:00,55.84,55.85,55.82,55.83,8200.0,55.84,55.85,55.82,55.83,8200.0
2014-09-18 13:30:00,55.82,55.82,55.77,55.79,18100.0,55.82,55.82,55.77,55.79,18100.0
2014-09-18 13:35:00,55.78,55.79,55.65,55.68,27600.0,55.78,55.79,55.65,55.68,27600.0
2014-09-18 13:40:00,55.68,55.69,55.6,55.6,9700.0,55.68,55.69,55.6,55.6,9700.0
2014-09-18 13:45:00,55.59,55.61,55.55,55.6,27200.0,55.59,55.61,55.55,55.6,27200.0
2014-09-18 13:50:00,55.58,55.61,55.56,55.58,10500.0,55.58,55.61,55.56,55.58,10500.0
2014-09-18 13:55:00,55.58,55.61,55.54,55.56,13500.0,55.58,55.61,55.54,55.56,13500.0
2014-09-18 14:00:00,55.54,55.6,55.54,55.6,8300.0,55.54,55.6,55.54,55.6,8300.0
2014-09-18 14:05:00,55.59,55.77,55.58,55.76,40100.0,55.59,55.77,55.58,55.76,40100.0
2014-09-18 14:10:00,55.75,55.79,55.75,55.76,9500.0,55.75,55.79,55.75,55.76,9500.0
2014-09-18 14:15:00,55.77,55.78,55.75,55.75,7000.0,55.77,55.78,55.75,55.75,7000.0
2014-09-18 14:20:00,55.75,55.76,55.73,55.75,11800.0,55.75,55.76,55.73,55.75,11800.0
2014-09-18 14:25:00,55.75,55.78,55.72,55.72,38000.0,55.75,55.78,55.72,55.72,38000.0
2014-09-18 14:30:00,55.73,55.77,55.73,55.75,18300.0,55.73,55.77,55.73,55.75,18300.0
2014-09-18 14:35:00,55.75,55.75,55.7,55.74,40100.0,55.75,55.75,55.7,55.74,40100.0
2014-09-18 14:40:00,55.75,55.76,55.72,55.73,20000.0,55.75,55.76,55.72,55.73,20000.0
2014-09-18 14:45:00,55.73,55.75,55.72,55.73,58100.0,55.73,55.75,55.72,55.73,58100.0
2014-09-18 14:50:00,55.73,55.75,55.73,55.75,27700.0,55.73,55.75,55.73,55.75,27700.0
2014-09-18 14:55:00,55.74,55.75,55.73,55.75,21900.0,55.74,55.75,55.73,55.75,21900.0
2014-09-18 15:00:00,55.75,55.77,55.73,55.76,32700.0,55.75,55.77,55.73,55.76,32700.0
2014-09-18 15:05:00,55.76,55.76,55.73,55.75,16000.0,55.76,55.76,55.73,55.75,16000.0
2014-09-18 15:10:00,55.75,55.76,55.73,55.76,24800.0,55.75,55.76,55.73,55.76,24800.0
2014-09-18 15:15:00,55.76,55.77,55.74,55.76,12100.0,55.76,55.77,55.74,55.76,12100.0
2014-09-18 15:20:00,55.75,55.77,55.75,55.76,8600.0,55.75,55.77,55.75,55.76,8600.0
2014-09-18 15:25:00,55.76,55.79,55.73,55.79,29000.0,55.76,55.79,55.73,55.79,29000.0
2014-09-18 15:30:00,55.79,55.8,55.76,55.77,25700.0,55.79,55.8,55.76,55.77,25700.0
2014-09-18 15:35:00,55.77,55.8,55.76,55.8,44000.0,55.77,55.8,55.76,55.8,44000.0
2014-09-18 15:40:00,55.79,55.8,55.74,55.78,75600.0,55.79,55.8,55.74,55.78,75600.0
2014-09-18 15:45:00,55.77,55.78,55.69,55.7,101000.0,55.77,55.78,55.69,55.7,101000.0
2014-09-18 15:50:00,55.7,55.72,55.68,55.69,61300.0,55.7,55.72,55.68,55.69,61300.0
2014-09-18 15:55:00,55.69,55.74,55.68,55.73,81200.0,55.69,55.74,55.68,55.73,81200.0
2014-09-19 09:30:00,55.89,55.98,55.55,55.62,449000.0,55.89,55.98,55.55,55.62,449000.0
2014-09-19 09:35:00,55.59,55.72,55.46,55.68,19600.0,55.59,55.72,55.46,55.68,19600.0
2014-09-19 09:40:00,55.68,55.68,55.43,55.53,21000.0,55.68,55.68,55.43,55.53,21000.0
2014-09-19 09:45:00,55.52,55.61,55.45,55.54,97800.0,55.52,55.61,55.45,55.54,97800.0
2014-09-19 09:50:00,55.53,55.66,55.45,55.55,83100.0,55.53,55.66,55.45,55.55,83100.0
2014-09-19 09:55:00,55.54,55.65,55.51,55.58,33600.0,55.54,55.65,55.51,55.58,33600.0
2014-09-19 10:00:00,55.57,55.61,55.53,55.58,46800.0,55.57,55.61,55.53,55.58,46800.0
2014-09-19 10:05:00,55.58,55.63,55.55,55.61,61000.0,55.58,55.63,55.55,55.61,61000.0
2014-09-19 10:10:00,55.61,55.62,55.56,55.61,30500.0,55.61,55.62,55.56,55.61,30500.0
2014-09-19 10:15:00,55.61,55.62,55.56,55.59,19500.0,55.61,55.62,55.56,55.59,19500.0
2014-09-19 10:20:00,55.58,55.61,55.56,55.6,37600.0,55.58,55.61,55.56,55.6,37600.0
2014-09-19 10:25:00,55.6,55.61,55.48,55.48,45600.0,55.6,55.61,55.48,55.48,45600.0
2014-09-19 10:30:00,55.47,55.47,55.32,55.36,33400.0,55.47,55.47,55.32,55.36,33400.0
2014-09-19 10:35:00,55.35,55.35,55.12,55.13,24800.0,55.35,55.35,55.12,55.13,24800.0
2014-09-19 10:40:00,55.12,55.13,55.0,55.06,39300.0,55.12,55.13,55.0,55.06,39300.0
2014-09-19 10:45:00,55.06,55.06,54.93,54.93,45700.0,55.06,55.06,54.93,54.93,45700.0
2014-09-19 10:50:00,54.93,54.97,54.87,54.93,40300.0,54.93,54.97,54.87,54.93,40300.0
2014-09-19 10:55:00,54.94,54.94,54.87,54.87,18500.0,54.94,54.94,54.87,54.87,18500.0
2014-09-19 11:00:00,54.87,54.88,54.85,54.88,32600.0,54.87,54.88,54.85,54.88,32600.0
2014-09-19 11:05:00,54.88,55.27,54.87,55.22,140000.0,54.88,55.27,54.87,55.22,140000.0
2014-09-19 11:10:00,55.22,55.26,55.19,55.25,101300.0,55.22,55.26,55.19,55.25,101300.0
2014-09-19 11:15:00,55.24,55.29,55.22,55.23,13400.0,55.24,55.29,55.22,55.23,13400.0
2014-09-19 11:20:00,55.23,55.29,55.22,55.28,28000.0,55.23,55.29,55.22,55.28,28000.0
2014-09-19 11:25:00,55.28,55.36,55.25,55.25,55700.0,55.28,55.36,55.25,55.25,55700.0
2014-09-19 11:30:00,55.25,55.26,55.18,55.24,37800.0,55.25,55.26,55.18,55.24,37800.0
2014-09-19 11:35:00,55.22,55.26,55.22,55.25,27800.0,55.22,55.26,55.22,55.25,27800.0
2014-09-19 11:40:00,55.25,55.25,55.23,55.25,30900.0,55.25,55.25,55.23,55.25,30900.0
2014-09-19 11:45:00,55.24,55.25,55.23,55.24,34800.0,55.24,55.25,55.23,55.24,34800.0
2014-09-19 11:50:00,55.24,55.25,55.23,55.23,23900.0,55.24,55.25,55.23,55.23,23900.0
2014-09-19 11:55:00,55.23,55.25,55.21,55.25,60800.0,55.23,55.25,55.21,55.25,60800.0
2014-09-19 12:00:00,55.25,55.25,55.21,55.23,32000.0,55.25,55.25,55.21,55.23,32000.0
2014-09-19 12:05:00,55.22,55.25,55.21,55.23,68800.0,55.22,55.25,55.21,55.23,68800.0
2014-09-19 12:10:00,55.23,55.26,55.21,55.24,59600.0,55.23,55.26,55.21,55.24,59600.0
2014-09-19 12:15:00,55.24,55.25,55.16,55.17,47300.0,55.24,55.25,55.16,55.17,47300.0
2014-09-19 12:20:00,55.17,55.26,55.04,55.24,103300.0,55.17,55.26,55.04,55.24,103300.0
2014-09-19 12:25:00,55.24,55.25,55.21,55.23,45300.0,55.24,55.25,55.21,55.23,45300.0
2014-09-19 12:30:00,55.23,55.24,55.21,55.23,42100.0,55.23,55.24,55.21,55.23,42100.0
2014-09-19 12:35:00,55.23,55.25,55.22,55.23,37500.0,55.23,55.25,55.22,55.23,37500.0
2014-09-19 12:40:00,55.23,55.25,55.22,55.23,62700.0,55.23,55.25,55.22,55.23,62700.0
2014-09-19 12:45:00,55.23,55.25,55.22,55.23,29900.0,55.23,55.25,55.22,55.23,29900.0
2014-09-19 12:50:00,55.23,55.25,55.22,55.24,60700.0,55.23,55.25,55.22,55.24,60700.0
2014-09-19 12:55:00,55.24,55.29,55.23,55.25,33300.0,55.24,55.29,55.23,55.25,33300.0
2014-09-19 13:00:00,55.25,55.28,55.23,55.24,22000.0,55.25,55.28,55.23,55.24,22000.0
2014-09-19 13:05:00,55.24,55.26,55.24,55.25,21600.0,55.24,55.26,55.24,55.25,21600.0
2014-09-19 13:10:00,55.25,55.25,55.23,55.24,33400.0,55.25,55.25,55.23,55.24,33400.0
2014-09-19 13:15:00,55.23,55.25,55.23,55.24,73100.0,55.23,55.25,55.23,55.24,73100.0
2014-09-19 13:20:00,55.23,55.27,55.23,55.25,12900.0,55.23,55.27,55.23,55.25,12900.0
2014-09-19 13:25:00,55.26,55.26,55.24,55.25,21300.0,55.26,55.26,55.24,55.25,21300.0
2014-09-19 13:30:00,55.24,55.28,55.24,55.26,11500.0,55.24,55.28,55.24,55.26,11500.0
2014-09-19 13:35:00,55.26,55.26,55.1,55.13,48600.0,55.26,55.26,55.1,55.13,48600.0
2014-09-19 13:40:00,55.14,55.16,55.01,55.05,40500.0,55.14,55.16,55.01,55.05,40500.0
2014-09-19 13:45:00,55.04,55.07,55.01,55.03,14100.0,55.04,55.07,55.01,55.03,14100.0
2014-09-19 13:50:00,55.03,55.08,55.03,55.06,22000.0,55.03,55.08,55.03,55.06,22000.0
2014-09-19 13:55:00,55.06,55.1,55.01,55.1,26400.0,55.06,55.1,55.01,55.1,26400.0
2014-09-19 14:00:00,55.1,55.2,55.1,55.17,21300.0,55.1,55.2,55.1,55.17,21300.0
2014-09-19 14:05:00,55.17,55.25,55.16,55.2,16500.0,55.17,55.25,55.16,55.2,16500.0
2014-09-19 14:10:00,55.21,55.26,55.2,55.26,15200.0,55.21,55.26,55.2,55.26,15200.0
2014-09-19 14:15:00,55.25,55.27,55.24,55.27,4800.0,55.25,55.27,55.24,55.27,4800.0
2014-09-19 14:20:00,55.27,55.28,55.24,55.24,23800.0,55.27,55.28,55.24,55.24,23800.0
2014-09-19 14:25:00,55.24,55.25,55.23,55.24,21500.0,55.24,55.25,55.23,55.24,21500.0
2014-09-19 14:30:00,55.24,55.24,55.22,55.23,8600.0,55.24,55.24,55.22,55.23,8600.0
2014-09-19 14:35:00,55.24,55.27,55.22,55.27,12100.0,55.24,55.27,55.22,55.27,12100.0
2014-09-19 14:40:00,55.27,55.3,55.27,55.29,10200.0,55.27,55.3,55.27,55.29,10200.0
2014-09-19 14:45:00,55.29,55.35,55.28,55.34,24200.0,55.29,55.35,55.28,55.34,24200.0
2014-09-19 14:50:00,55.35,55.39,55.35,55.38,27300.0,55.35,55.39,55.35,55.38,27300.0
2014-09-19 14:55:00,55.39,55.45,55.39,55.45,26200.0,55.39,55.45,55.39,55.45,26200.0
2014-09-19 15:00:00,55.45,55.54,55.45,55.49,29500.0,55.45,55.54,55.45,55.49,29500.0
2014-09-19 15:05:00,55.5,55.5,55.4,55.4,23800.0,55.5,55.5,55.4,55.4,23800.0
2014-09-19 15:10:00,55.4,55.45,55.39,55.41,22400.0,55.4,55.45,55.39,55.41,22400.0
2014-09-19 15:15:00,55.41,55.5,55.38,55.46,21100.0,55.41,55.5,55.38,55.46,21100.0
2014-09-19 15:20:00,55.46,55.47,55.34,55.35,20500.0,55.46,55.47,55.34,55.35,20500.0
2014-09-19 15:25:00,55.34,55.37,55.33,55.33,10200.0,55.34,55.37,55.33,55.33,10200.0
2014-09-19 15:30:00,55.33,55.34,55.27,55.3,57600.0,55.33,55.34,55.27,55.3,57600.0
2014-09-19 15:35:00,55.3,55.41,55.3,55.41,50100.0,55.3,55.41,55.3,55.41,50100.0
2014-09-19 15:40:00,55.41,55.46,55.4,55.46,68700.0,55.41,55.46,55.4,55.46,68700.0
2014-09-19 15:45:00,55.45,55.5,55.42,55.45,71700.0,55.45,55.5,55.42,55.45,71700.0
2014-09-19 15:50:00,55.45,55.51,55.41,55.5,113900.0,55.45,55.51,55.41,55.5,113900.0
2014-09-19 15:55:00,55.5,55.61,55.49,55.61,311200.0,55.5,55.61,55.49,55.61,311200.0
2014-09-22 09:30:00,55.24,55.29,55.04,55.11,165900.0,55.24,55.29,55.04,55.11,165900.0
2014-09-22 09:35:00,55.11,55.23,55.0,55.21,49700.0,55.11,55.23,55.0,55.21,49700.0
2014-09-22 09:40:00,55.2,55.34,55.09,55.22,131600.0,55.2,55.34,55.09,55.22,131600.0
2014-09-22 09:45:00,55.21,55.39,55.21,55.34,137600.0,55.21,55.39,55.21,55.34,137600.0
2014-09-22 09:50:00,55.32,55.42,55.32,55.37,46800.0,55.32,55.42,55.32,55.37,46800.0
2014-09-22 09:55:00,55.39,55.4,55.29,55.29,84800.0,55.39,55.4,55.29,55.29,84800.0
2014-09-22 10:00:00,55.24,55.27,55.2,55.23,30200.0,55.24,55.27,55.2,55.23,30200.0
2014-09-22 10:05:00,55.26,55.4,55.23,55.38,29900.0,55.26,55.4,55.23,55.38,29900.0
2014-09-22 10:10:00,55.36,55.37,55.29,55.35,22100.0,55.36,55.37,55.29,55.35,22100.0
2014-09-22 10:15:00,55.34,55.39,55.2,55.21,142900.0,55.34,55.39,55.2,55.21,142900.0
2014-09-22 10:20:00,55.21,55.26,55.13,55.22,96400.0,55.21,55.26,55.13,55.22,96400.0
2014-09-22 10:25:00,55.22,55.23,55.12,55.23,85200.0,55.22,55.23,55.12,55.23,85200.0
2014-09-22 10:30:00,55.23,55.23,55.09,55.1,46300.0,55.23,55.23,55.09,55.1,46300.0
2014-09-22 10:35:00,55.08,55.14,54.99,55.1,287000.0,55.08,55.14,54.99,55.1,287000.0
2014-09-22 10:40:00,55.1,55.12,54.99,55.0,33700.0,55.1,55.12,54.99,55.0,33700.0
2014-09-22 10:45:00,54.98,54.98,54.78,54.78,183400.0,54.98,54.98,54.78,54.78,183400.0
2014-09-22 10:50:00,54.8,54.81,54.49,54.56,111000.0,54.8,54.81,54.49,54.56,111000.0
2014-09-22 10:55:00,54.56,54.56,54.45,54.45,126600.0,54.56,54.56,54.45,54.45,126600.0
2014-09-22 11:00:00,54.45,54.5,54.34,54.34,79600.0,54.45,54.5,54.34,54.34,79600.0
2014-09-22 11:05:00,54.36,54.42,54.35,54.38,23100.0,54.36,54.42,54.35,54.38,23100.0
2014-09-22 11:10:00,54.37,54.37,54.2,54.22,66300.0,54.37,54.37,54.2,54.22,66300.0
2014-09-22 11:15:00,54.23,54.23,54.12,54.22,29400.0,54.23,54.23,54.12,54.22,29400.0
2014-09-22 11:20:00,54.22,54.35,54.2,54.34,22100.0,54.22,54.35,54.2,54.34,22100.0
2014-09-22 11:25:00,54.35,54.51,54.34,54.36,29300.0,54.35,54.51,54.34,54.36,29300.0
2014-09-22 11:30:00,54.37,54.49,54.37,54.49,29500.0,54.37,54.49,54.37,54.49,29500.0
2014-09-22 11:35:00,54.51,54.51,54.38,54.38,12700.0,54.51,54.51,54.38,54.38,12700.0
2014-09-22 11:40:00,54.38,54.53,54.37,54.51,13200.0,54.38,54.53,54.37,54.51,13200.0
2014-09-22 11:45:00,54.5,54.5,54.38,54.43,12800.0,54.5,54.5,54.38,54.43,12800.0
2014-09-22 11:50:00,54.43,54.45,54.37,54.39,22600.0,54.43,54.45,54.37,54.39,22600.0
2014-09-22 11:55:00,54.38,54.42,54.33,54.34,19300.0,54.38,54.42,54.33,54.34,19300.0
2014-09-22 12:00:00,54.35,54.41,54.34,54.4,27700.0,54.35,54.41,54.34,54.4,27700.0
2014-09-22 12:05:00,54.41,54.47,54.4,54.41,8300.0,54.41,54.47,54.4,54.41,8300.0
2014-09-22 12:10:00,54.4,54.41,54.33,54.33,12000.0,54.4,54.41,54.33,54.33,12000.0
2014-09-22 12:15:00,54.34,54.39,54.33,54.36,32400.0,54.34,54.39,54.33,54.36,32400.0
2014-09-22 12:20:00,54.36,54.38,54.35,54.38,18100.0,54.36,54.38,54.35,54.38,18100.0
2014-09-22 12:25:00,54.38,54.39,54.35,54.36,11900.0,54.38,54.39,54.35,54.36,11900.0
2014-09-22 12:30:00,54.36,54.38,54.34,54.36,89900.0,54.36,54.38,54.34,54.36,89900.0
2014-09-22 12:35:00,54.36,54.38,54.35,54.35,22100.0,54.36,54.38,54.35,54.35,22100.0
2014-09-22 12:40:00,54.35,54.37,54.33,54.36,13300.0,54.35,54.37,54.33,54.36,13300.0
2014-09-22 12:45:00,54.36,54.42,54.35,54.38,18900.0,54.36,54.42,54.35,54.38,18900.0
2014-09-22 12:50:00,54.37,54.41,54.37,54.41,8900.0,54.37,54.41,54.37,54.41,8900.0
2014-09-22 12:55:00,54.41,54.5,54.41,54.5,22800.0,54.41,54.5,54.41,54.5,22800.0
2014-09-22 13:00:00,54.51,54.52,54.43,54.47,8100.0,54.51,54.52,54.43,54.47,8100.0
2014-09-22 13:05:00,54.47,54.53,54.47,54.51,7100.0,54.47,54.53,54.47,54.51,7100.0
2014-09-22 13:10:00,54.5,54.51,54.48,54.51,15800.0,54.5,54.51,54.48,54.51,15800.0
2014-09-22 13:15:00,54.5,54.52,54.48,54.5,7400.0,54.5,54.52,54.48,54.5,7400.0
2014-09-22 13:20:00,54.5,54.61,54.5,54.58,41700.0,54.5,54.61,54.5,54.58,41700.0
2014-09-22 13:25:00,54.58,54.74,54.56,54.74,30700.0,54.58,54.74,54.56,54.74,30700.0
2014-09-22 13:30:00,54.73,54.78,54.64,54.66,43500.0,54.73,54.78,54.64,54.66,43500.0
2014-09-22 13:35:00,54.67,54.77,54.66,54.76,34400.0,54.67,54.77,54.66,54.76,34400.0
2014-09-22 13:40:00,54.75,54.78,54.73,54.73,5900.0,54.75,54.78,54.73,54.73,5900.0
2014-09-22 13:45:00,54.73,54.74,54.69,54.72,8500.0,54.73,54.74,54.69,54.72,8500.0
2014-09-22 13:50:00,54.72,54.81,54.72,54.8,22800.0,54.72,54.81,54.72,54.8,22800.0
2014-09-22 13:55:00,54.8,54.81,54.73,54.73,23800.0,54.8,54.81,54.73,54.73,23800.0
2014-09-22 14:00:00,54.75,54.78,54.72,54.73,9400.0,54.75,54.78,54.72,54.73,9400.0
2014-09-22 14:05:00,54.73,54.75,54.72,54.73,22100.0,54.73,54.75,54.72,54.73,22100.0
2014-09-22 14:10:00,54.74,54.74,54.66,54.71,97900.0,54.74,54.74,54.66,54.71,97900.0
2014-09-22 14:15:00,54.71,54.75,54.7,54.73,13900.0,54.71,54.75,54.7,54.73,13900.0
2014-09-22 14:20:00,54.74,54.74,54.7,54.7,29800.0,54.74,54.74,54.7,54.7,29800.0
2014-09-22 14:25:00,54.7,54.72,54.65,54.68,30600.0,54.7,54.72,54.65,54.68,30600.0
2014-09-22 14:30:00,54.69,54.74,54.69,54.71,30900.0,54.69,54.74,54.69,54.71,30900.0
2014-09-22 14:35:00,54.7,54.73,54.68,54.73,19400.0,54.7,54.73,54.68,54.73,19400.0
2014-09-22 14:40:00,54.74,54.75,54.69,54.75,20200.0,54.74,54.75,54.69,54.75,20200.0
2014-09-22 14:45:00,54.74,54.86,54.74,54.85,32100.0,54.74,54.86,54.74,54.85,32100.0
2014-09-22 14:50:00,54.84,54.84,54.8,54.82,11300.0,54.84,54.84,54.8,54.82,11300.0
2014-09-22 14:55:00,54.82,54.88,54.81,54.81,28800.0,54.82,54.88,54.81,54.81,28800.0
2014-09-22 15:00:00,54.81,54.83,54.79,54.79,19400.0,54.81,54.83,54.79,54.79,19400.0
2014-09-22 15:05:00,54.79,54.8,54.77,54.79,20400.0,54.79,54.8,54.77,54.79,20400.0
2014-09-22 15:10:00,54.8,54.82,54.79,54.81,27800.0,54.8,54.82,54.79,54.81,27800.0
2014-09-22 15:15:00,54.82,54.85,54.76,54.81,23600.0,54.82,54.85,54.76,54.81,23600.0
2014-09-22 15:20:00,54.8,54.84,54.8,54.84,21400.0,54.8,54.84,54.8,54.84,21400.0
2014-09-22 15:25:00,54.83,54.84,54.8,54.82,22900.0,54.83,54.84,54.8,54.82,22900.0
2014-09-22 15:30:00,54.82,54.83,54.77,54.79,30900.0,54.82,54.83,54.77,54.79,30900.0
2014-09-22 15:35:00,54.79,54.8,54.77,54.8,25200.0,54.79,54.8,54.77,54.8,25200.0
2014-09-22 15:40:00,54.79,54.81,54.78,54.79,68300.0,54.79,54.81,54.78,54.79,68300.0
2014-09-22 15:45:00,54.8,54.84,54.78,54.83,70100.0,54.8,54.84,54.78,54.83,70100.0
2014-09-22 15:50:00,54.83,54.83,54.72,54.75,125200.0,54.83,54.83,54.72,54.75,125200.0
2014-09-22 15:55:00,54.75,54.9,54.73,54.89,309500.0,54.75,54.9,54.73,54.89,309500.0
2014-09-23 09:30:00,54.7,54.84,54.7,54.8,42700.0,54.7,54.84,54.7,54.8,42700.0
2014-09-23 09:35:00,54.8,54.86,54.72,54.85,13500.0,54.8,54.86,54.72,54.85,13500.0
2014-09-23 09:40:00,54.87,54.97,54.87,54.95,20500.0,54.87,54.97,54.87,54.95,20500.0
2014-09-23 09:45:00,54.94,54.94,54.8,54.9,16700.0,54.94,54.94,54.8,54.9,16700.0
2014-09-23 09:50:00,54.9,54.91,54.84,54.88,13600.0,54.9,54.91,54.84,54.88,13600.0
2014-09-23 09:55:00,54.89,55.0,54.87,54.98,43200.0,54.89,55.0,54.87,54.98,43200.0
2014-09-23 10:00:00,54.98,55.12,54.98,55.09,22900.0,54.98,55.12,54.98,55.09,22900.0
2014-09-23 10:05:00,55.1,55.1,54.97,54.99,7900.0,55.1,55.1,54.97,54.99,7900.0
2014-09-23 10:10:00,54.98,55.01,54.9,54.94,111300.0,54.98,55.01,54.9,54.94,111300.0
2014-09-23 10:15:00,54.97,55.06,54.97,55.03,9000.0,54.97,55.06,54.97,55.03,9000.0
2014-09-23 10:20:00,55.03,55.15,55.03,55.11,9100.0,55.03,55.15,55.03,55.11,9100.0
2014-09-23 10:25:00,55.11,55.12,54.91,54.93,10500.0,55.11,55.12,54.91,54.93,10500.0
2014-09-23 10:30:00,54.94,54.94,54.81,54.82,11600.0,54.94,54.94,54.81,54.82,11600.0
2014-09-23 10:35:00,54.82,54.87,54.8,54.86,21700.0,54.82,54.87,54.8,54.86,21700.0
2014-09-23 10:40:00,54.86,54.87,54.79,54.84,16100.0,54.86,54.87,54.79,54.84,16100.0
2014-09-23 10:45:00,54.82,54.84,54.78,54.8,9900.0,54.82,54.84,54.78,54.8,9900.0
2014-09-23 10:50:00,54.83,54.94,54.82,54.85,16100.0,54.83,54.94,54.82,54.85,16100.0
2014-09-23 10:55:00,54.85,54.88,54.78,54.79,130800.0,54.85,54.88,54.78,54.79,130800.0
2014-09-23 11:00:00,54.79,54.98,54.78,54.97,50500.0,54.79,54.98,54.78,54.97,50500.0
2014-09-23 11:05:00,54.95,54.95,54.88,54.89,8400.0,54.95,54.95,54.88,54.89,8400.0
2014-09-23 11:10:00,54.9,54.9,54.77,54.82,10600.0,54.9,54.9,54.77,54.82,10600.0
2014-09-23 11:15:00,54.83,54.89,54.83,54.87,9900.0,54.83,54.89,54.83,54.87,9900.0
2014-09-23 11:20:00,54.87,54.96,54.87,54.92,5700.0,54.87,54.96,54.87,54.92,5700.0
2014-09-23 11:25:00,54.91,54.94,54.91,54.94,17900.0,54.91,54.94,54.91,54.94,17900.0
2014-09-23 11:30:00,54.95,54.98,54.91,54.91,9600.0,54.95,54.98,54.91,54.91,9600.0
2014-09-23 11:35:00,54.92,55.04,54.92,55.04,16000.0,54.92,55.04,54.92,55.04,16000.0
2014-09-23 11:40:00,55.04,55.06,54.97,54.98,8300.0,55.04,55.06,54.97,54.98,8300.0
2014-09-23 11:45:00,54.99,55.0,54.98,54.99,4200.0,54.99,55.0,54.98,54.99,4200.0
2014-09-23 11:50:00,55.0,55.04,54.98,55.02,10400.0,55.0,55.04,54.98,55.02,10400.0
2014-09-23 11:55:00,55.03,55.05,55.0,55.01,5200.0,55.03,55.05,55.0,55.01,5200.0
2014-09-23 12:00:00,55.01,55.03,55.0,55.02,6600.0,55.01,55.03,55.0,55.02,6600.0
2014-09-23 12:05:00,55.02,55.07,55.02,55.06,9300.0,55.02,55.07,55.02,55.06,9300.0
2014-09-23 12:10:00,55.05,55.08,55.02,55.02,3100.0,55.05,55.08,55.02,55.02,3100.0
2014-09-23 12:15:00,55.02,55.04,55.0,55.02,17200.0,55.02,55.04,55.0,55.02,17200.0
2014-09-23 12:20:00,55.02,55.02,54.97,54.97,11300.0,55.02,55.02,54.97,54.97,11300.0
2014-09-23 12:25:00,54.98,54.98,54.93,54.93,4400.0,54.98,54.98,54.93,54.93,4400.0
2014-09-23 12:30:00,54.94,54.98,54.94,54.95,4800.0,54.94,54.98,54.94,54.95,4800.0
2014-09-23 12:35:00,54.95,54.96,54.93,54.96,3800.0,54.95,54.96,54.93,54.96,3800.0
2014-09-23 12:40:00,54.95,54.96,54.91,54.92,11600.0,54.95,54.96,54.91,54.92,11600.0
2014-09-23 12:45:00,54.92,54.95,54.91,54.92,19800.0,54.92,54.95,54.91,54.92,19800.0
2014-09-23 12:50:00,54.92,54.94,54.91,54.94,24600.0,54.92,54.94,54.91,54.94,24600.0
2014-09-23 12:55:00,54.94,54.94,54.91,54.93,13500.0,54.94,54.94,54.91,54.93,13500.0
2014-09-23 13:00:00,54.92,54.95,54.9,54.92,45000.0,54.92,54.95,54.9,54.92,45000.0
2014-09-23 13:05:00,54.92,54.93,54.9,54.92,26700.0,54.92,54.93,54.9,54.92,26700.0
2014-09-23 13:10:00,54.92,54.96,54.91,54.92,22500.0,54.92,54.96,54.91,54.92,22500.0
2014-09-23 13:15:00,54.92,54.93,54.89,54.92,23600.0,54.92,54.93,54.89,54.92,23600.0
2014-09-23 13:20:00,54.93,54.95,54.89,54.91,10300.0,54.93,54.95,54.89,54.91,10300.0
2014-09-23 13:25:00,54.92,54.94,54.91,54.93,6500.0,54.92,54.94,54.91,54.93,6500.0
2014-09-23 13:30:00,54.94,54.99,54.91,54.99,9700.0,54.94,54.99,54.91,54.99,9700.0
2014-09-23 13:35:00,54.99,55.0,54.95,54.97,7000.0,54.99,55.0,54.95,54.97,7000.0
2014-09-23 13:40:00,54.96,54.98,54.94,54.96,11200.0,54.96,54.98,54.94,54.96,11200.0
2014-09-23 13:45:00,54.95,54.97,54.9,54.97,40300.0,54.95,54.97,54.9,54.97,40300.0
2014-09-23 13:50:00,54.96,55.01,54.96,55.0,12600.0,54.96,55.01,54.96,55.0,12600.0
2014-09-23 13:55:00,55.0,55.0,54.9,54.94,33600.0,55.0,55.0,54.9,54.94,33600.0
2014-09-23 14:00:00,54.95,55.0,54.92,54.97,14900.0,54.95,55.0,54.92,54.97,14900.0
2014-09-23 14:05:00,54.98,54.99,54.95,54.96,7400.0,54.98,54.99,54.95,54.96,7400.0
2014-09-23 14:10:00,54.96,54.98,54.9,54.95,15200.0,54.96,54.98,54.9,54.95,15200.0
2014-09-23 14:15:00,54.95,54.98,54.92,54.98,19000.0,54.95,54.98,54.92,54.98,19000.0
2014-09-23 14:20:00,54.97,55.0,54.95,54.97,23000.0,54.97,55.0,54.95,54.97,23000.0
2014-09-23 14:25:00,54.98,55.03,54.96,55.0,17800.0,54.98,55.03,54.96,55.0,17800.0
2014-09-23 14:30:00,55.01,55.02,54.98,54.98,14500.0,55.01,55.02,54.98,54.98,14500.0
2014-09-23 14:35:00,54.98,55.01,54.98,55.0,19200.0,54.98,55.01,54.98,55.0,19200.0
2014-09-23 14:40:00,54.99,55.0,54.97,54.97,29100.0,54.99,55.0,54.97,54.97,29100.0
2014-09-23 14:45:00,54.98,55.01,54.97,55.0,19200.0,54.98,55.01,54.97,55.0,19200.0
2014-09-23 14:50:00,55.0,55.02,54.97,54.97,17200.0,55.0,55.02,54.97,54.97,17200.0
2014-09-23 14:55:00,54.97,55.01,54.93,54.97,24500.0,54.97,55.01,54.93,54.97,24500.0
2014-09-23 15:00:00,54.97,55.03,54.97,54.98,25500.0,54.97,55.03,54.97,54.98,25500.0
2014-09-23 15:05:00,54.97,54.98,54.92,54.94,23300.0,54.97,54.98,54.92,54.94,23300.0
2014-09-23 15:10:00,54.94,54.97,54.92,54.93,23000.0,54.94,54.97,54.92,54.93,23000.0
2014-09-23 15:15:00,54.93,54.94,54.91,54.93,32300.0,54.93,54.94,54.91,54.93,32300.0
2014-09-23 15:20:00,54.92,54.98,54.9,54.96,35000.0,54.92,54.98,54.9,54.96,35000.0
2014-09-23 15:25:00,54.96,55.01,54.95,54.97,28900.0,54.96,55.01,54.95,54.97,28900.0
2014-09-23 15:30:00,54.97,55.02,54.97,55.02,25600.0,54.97,55.02,54.97,55.02,25600.0
2014-09-23 15:35:00,55.01,55.02,55.0,55.01,24800.0,55.01,55.02,55.0,55.01,24800.0
2014-09-23 15:40:00,55.01,55.01,55.0,55.0,19800.0,55.01,55.01,55.0,55.0,19800.0
2014-09-23 15:45:00,55.0,55.0,54.94,54.96,39500.0,55.0,55.0,54.94,54.96,39500.0
2014-09-23 15:50:00,54.95,54.96,54.84,54.86,106600.0,54.95,54.96,54.84,54.86,106600.0
2014-09-23 15:55:00,54.86,54.97,54.85,54.95,249200.0,54.86,54.97,54.85,54.95,249200.0
2014-09-24 09:30:00,55.04,55.04,54.35,54.45,102700.0,55.04,55.04,54.35,54.45,102700.0
2014-09-24 09:35:00,54.45,54.47,54.26,54.27,62600.0,54.45,54.47,54.26,54.27,62600.0
2014-09-24 09:40:00,54.27,54.48,54.25,54.41,53500.0,54.27,54.48,54.25,54.41,53500.0
2014-09-24 09:45:00,54.41,54.52,54.29,54.48,198600.0,54.41,54.52,54.29,54.48,198600.0
2014-09-24 09:50:00,54.47,54.58,54.4,54.5,187000.0,54.47,54.58,54.4,54.5,187000.0
2014-09-24 09:55:00,54.49,54.5,54.4,54.46,16800.0,54.49,54.5,54.4,54.46,16800.0
2014-09-24 10:00:00,54.48,54.59,54.29,54.52,395400.0,54.48,54.59,54.29,54.52,395400.0
2014-09-24 10:05:00,54.49,54.58,54.45,54.58,31500.0,54.49,54.58,54.45,54.58,31500.0
2014-09-24 10:10:00,54.57,54.58,54.48,54.53,35000.0,54.57,54.58,54.48,54.53,35000.0
2014-09-24 10:15:00,54.54,54.56,54.46,54.46,24800.0,54.54,54.56,54.46,54.46,24800.0
2014-09-24 10:20:00,54.44,54.49,54.35,54.48,20200.0,54.44,54.49,54.35,54.48,20200.0
2014-09-24 10:25:00,54.47,54.49,54.41,54.42,22100.0,54.47,54.49,54.41,54.42,22100.0
2014-09-24 10:30:00,54.41,54.43,54.35,54.43,24900.0,54.41,54.43,54.35,54.43,24900.0
2014-09-24 10:35:00,54.44,54.53,54.36,54.51,24000.0,54.44,54.53,54.36,54.51,24000.0
2014-09-24 10:40:00,54.53,54.65,54.53,54.57,11400.0,54.53,54.65,54.53,54.57,11400.0
2014-09-24 10:45:00,54.56,54.61,54.54,54.56,10600.0,54.56,54.61,54.54,54.56,10600.0
2014-09-24 10:50:00,54.57,54.61,54.56,54.59,20200.0,54.57,54.61,54.56,54.59,20200.0
2014-09-24 10:55:00,54.6,54.65,54.59,54.61,14600.0,54.6,54.65,54.59,54.61,14600.0
2014-09-24 11:00:00,54.62,54.7,54.6,54.7,15100.0,54.62,54.7,54.6,54.7,15100.0
2014-09-24 11:05:00,54.7,54.74,54.67,54.74,12300.0,54.7,54.74,54.67,54.74,12300.0
2014-09-24 11:10:00,54.74,54.78,54.72,54.78,15000.0,54.74,54.78,54.72,54.78,15000.0
2014-09-24 11:15:00,54.78,54.88,54.77,54.88,16700.0,54.78,54.88,54.77,54.88,16700.0
2014-09-24 11:20:00,54.88,55.0,54.88,54.98,17800.0,54.88,55.0,54.88,54.98,17800.0
2014-09-24 11:25:00,54.98,54.98,54.94,54.97,35500.0,54.98,54.98,54.94,54.97,35500.0
2014-09-24 11:30:00,54.97,55.07,54.97,55.05,42000.0,54.97,55.07,54.97,55.05,42000.0
2014-09-24 11:35:00,55.05,55.09,55.04,55.06,14500.0,55.05,55.09,55.04,55.06,14500.0
2014-09-24 11:40:00,55.04,55.04,54.99,55.0,7600.0,55.04,55.04,54.99,55.0,7600.0
2014-09-24 11:45:00,55.0,55.0,54.93,54.93,15300.0,55.0,55.0,54.93,54.93,15300.0
2014-09-24 11:50:00,54.93,54.97,54.93,54.97,10800.0,54.93,54.97,54.93,54.97,10800.0
2014-09-24 11:55:00,54.97,54.98,54.93,54.94,38500.0,54.97,54.98,54.93,54.94,38500.0
2014-09-24 12:00:00,54.95,54.98,54.92,54.93,17300.0,54.95,54.98,54.92,54.93,17300.0
2014-09-24 12:05:00,54.93,54.93,54.87,54.87,14700.0,54.93,54.93,54.87,54.87,14700.0
2014-09-24 12:10:00,54.86,54.88,54.81,54.83,19500.0,54.86,54.88,54.81,54.83,19500.0
2014-09-24 12:15:00,54.82,54.89,54.8,54.89,17300.0,54.82,54.89,54.8,54.89,17300.0
2014-09-24 12:20:00,54.89,55.0,54.88,54.96,35600.0,54.89,55.0,54.88,54.96,35600.0
2014-09-24 12:25:00,54.96,54.96,54.88,54.88,13100.0,54.96,54.96,54.88,54.88,13100.0
2014-09-24 12:30:00,54.88,54.9,54.87,54.88,19700.0,54.88,54.9,54.87,54.88,19700.0
2014-09-24 12:35:00,54.88,54.91,54.88,54.9,117700.0,54.88,54.91,54.88,54.9,117700.0
2014-09-24 12:40:00,54.9,54.99,54.9,54.99,22300.0,54.9,54.99,54.9,54.99,22300.0
2014-09-24 12:45:00,55.0,55.1,54.98,55.1,219100.0,55.0,55.1,54.98,55.1,219100.0
2014-09-24 12:50:00,55.11,55.11,55.01,55.06,20300.0,55.11,55.11,55.01,55.06,20300.0
2014-09-24 12:55:00,55.05,55.15,55.05,55.11,18000.0,55.05,55.15,55.05,55.11,18000.0
2014-09-24 13:00:00,55.14,55.18,55.05,55.06,13900.0,55.14,55.18,55.05,55.06,13900.0
2014-09-24 13:05:00,55.06,55.08,55.02,55.05,11000.0,55.06,55.08,55.02,55.05,11000.0
2014-09-24 13:10:00,55.07,55.09,55.05,55.09,5400.0,55.07,55.09,55.05,55.09,5400.0
2014-09-24 13:15:00,55.06,55.17,55.06,55.15,15700.0,55.06,55.17,55.06,55.15,15700.0
2014-09-24 13:20:00,55.15,55.19,55.15,55.19,15500.0,55.15,55.19,55.15,55.19,15500.0
2014-09-24 13:25:00,55.18,55.31,55.18,55.31,19200.0,55.18,55.31,55.18,55.31,19200.0
2014-09-24 13:30:00,55.3,55.46,55.3,55.45,34500.0,55.3,55.46,55.3,55.45,34500.0
2014-09-24 13:35:00,55.46,55.52,55.44,55.48,32200.0,55.46,55.52,55.44,55.48,32200.0
2014-09-24 13:40:00,55.49,55.52,55.42,55.5,16900.0,55.49,55.52,55.42,55.5,16900.0
2014-09-24 13:45:00,55.5,55.51,55.41,55.42,10700.0,55.5,55.51,55.41,55.42,10700.0
2014-09-24 13:50:00,55.42,55.43,55.39,55.39,15100.0,55.42,55.43,55.39,55.39,15100.0
2014-09-24 13:55:00,55.37,55.37,55.34,55.36,8800.0,55.37,55.37,55.34,55.36,8800.0
2014-09-24 14:00:00,55.36,55.41,55.36,55.4,8500.0,55.36,55.41,55.36,55.4,8500.0
2014-09-24 14:05:00,55.4,55.41,55.36,55.36,9400.0,55.4,55.41,55.36,55.36,9400.0
2014-09-24 14:10:00,55.37,55.4,55.37,55.4,5700.0,55.37,55.4,55.37,55.4,5700.0
2014-09-24 14:15:00,55.4,55.44,55.4,55.43,18100.0,55.4,55.44,55.4,55.43,18100.0
2014-09-24 14:20:00,55.43,55.44,55.37,55.37,15000.0,55.43,55.44,55.37,55.37,15000.0
2014-09-24 14:25:00,55.38,55.49,55.38,55.46,20000.0,55.38,55.49,55.38,55.46,20000.0
2014-09-24 14:30:00,55.46,55.52,55.42,55.52,28600.0,55.46,55.52,55.42,55.52,28600.0
2014-09-24 14:35:00,55.51,55.51,55.45,55.5,23000.0,55.51,55.51,55.45,55.5,23000.0
2014-09-24 14:40:00,55.51,55.6,55.5,55.56,37500.0,55.51,55.6,55.5,55.56,37500.0
2014-09-24 14:45:00,55.56,55.57,55.49,55.53,27700.0,55.56,55.57,55.49,55.53,27700.0
2014-09-24 14:50:00,55.54,55.54,55.5,55.5,14400.0,55.54,55.54,55.5,55.5,14400.0
2014-09-24 14:55:00,55.51,55.52,55.48,55.51,23500.0,55.51,55.52,55.48,55.51,23500.0
2014-09-24 15:00:00,55.52,55.52,55.42,55.48,45100.0,55.52,55.52,55.42,55.48,45100.0
2014-09-24 15:05:00,55.48,55.54,55.44,55.53,24700.0,55.48,55.54,55.44,55.53,24700.0
2014-09-24 15:10:00,55.54,55.6,55.53,55.6,41600.0,55.54,55.6,55.53,55.6,41600.0
2014-09-24 15:15:00,55.6,55.62,55.56,55.59,32200.0,55.6,55.62,55.56,55.59,32200.0
2014-09-24 15:20:00,55.59,55.59,55.53,55.54,37000.0,55.59,55.59,55.53,55.54,37000.0
2014-09-24 15:25:00,55.54,55.66,55.53,55.65,50500.0,55.54,55.66,55.53,55.65,50500.0
2014-09-24 15:30:00,55.65,55.72,55.61,55.62,28400.0,55.65,55.72,55.61,55.62,28400.0
2014-09-24 15:35:00,55.62,55.66,55.6,55.66,35500.0,55.62,55.66,55.6,55.66,35500.0
2014-09-24 15:40:00,55.66,55.68,55.63,55.67,36200.0,55.66,55.68,55.63,55.67,36200.0
2014-09-24 15:45:00,55.67,55.67,55.58,55.58,50500.0,55.67,55.67,55.58,55.58,50500.0
2014-09-24 15:50:00,55.58,55.69,55.57,55.67,114100.0,55.58,55.69,55.57,55.67,114100.0
2014-09-24 15:55:00,55.66,55.69,55.61,55.66,211700.0,55.66,55.69,55.61,55.66,211700.0
2014-09-25 09:30:00,55.57,55.65,55.37,55.47,19900.0,55.57,55.65,55.37,55.47,19900.0
2014-09-25 09:35:00,55.47,55.6,55.4,55.49,175800.0,55.47,55.6,55.4,55.49,175800.0
2014-09-25 09:40:00,55.42,55.48,55.37,55.45,45000.0,55.42,55.48,55.37,55.45,45000.0
2014-09-25 09:45:00,55.43,55.47,55.17,55.2,71400.0,55.43,55.47,55.17,55.2,71400.0
2014-09-25 09:50:00,55.2,55.29,55.12,55.28,70000.0,55.2,55.29,55.12,55.28,70000.0
2014-09-25 09:55:00,55.29,55.29,55.22,55.28,28100.0,55.29,55.29,55.22,55.28,28100.0
2014-09-25 10:00:00,55.31,55.31,55.14,55.18,31700.0,55.31,55.31,55.14,55.18,31700.0
2014-09-25 10:05:00,55.18,55.23,55.17,55.2,39300.0,55.18,55.23,55.17,55.2,39300.0
2014-09-25 10:10:00,55.22,55.23,55.17,55.23,63800.0,55.22,55.23,55.17,55.23,63800.0
2014-09-25 10:15:00,55.22,55.3,55.18,55.22,39800.0,55.22,55.3,55.18,55.22,39800.0
2014-09-25 10:20:00,55.22,55.28,55.17,55.22,74100.0,55.22,55.28,55.17,55.22,74100.0
2014-09-25 10:25:00,55.23,55.36,55.21,55.29,19900.0,55.23,55.36,55.21,55.29,19900.0
2014-09-25 10:30:00,55.25,55.27,55.12,55.21,67600.0,55.25,55.27,55.12,55.21,67600.0
2014-09-25 10:35:00,55.2,55.28,55.2,55.21,28000.0,55.2,55.28,55.2,55.21,28000.0
2014-09-25 10:40:00,55.21,55.22,55.16,55.2,65700.0,55.21,55.22,55.16,55.2,65700.0
2014-09-25 10:45:00,55.2,55.21,55.05,55.08,48800.0,55.2,55.21,55.05,55.08,48800.0
2014-09-25 10:50:00,55.11,55.15,55.07,55.11,72300.0,55.11,55.15,55.07,55.11,72300.0
2014-09-25 10:55:00,55.1,55.21,55.08,55.18,61100.0,55.1,55.21,55.08,55.18,61100.0
2014-09-25 11:00:00,55.18,55.18,54.95,55.0,18700.0,55.18,55.18,54.95,55.0,18700.0
2014-09-25 11:05:00,55.0,55.02,54.9,55.01,133500.0,55.0,55.02,54.9,55.01,133500.0
2014-09-25 11:10:00,55.0,55.0,54.87,54.87,26200.0,55.0,55.0,54.87,54.87,26200.0
2014-09-25 11:15:00,54.86,54.87,54.79,54.79,24700.0,54.86,54.87,54.79,54.79,24700.0
2014-09-25 11:20:00,54.77,54.82,54.73,54.76,19100.0,54.77,54.82,54.73,54.76,19100.0
2014-09-25 11:25:00,54.75,54.82,54.75,54.79,25000.0,54.75,54.82,54.75,54.79,25000.0
2014-09-25 11:30:00,54.78,54.79,54.63,54.69,26500.0,54.78,54.79,54.63,54.69,26500.0
2014-09-25 11:35:00,54.7,54.84,54.7,54.8,12600.0,54.7,54.84,54.7,54.8,12600.0
2014-09-25 11:40:00,54.78,54.78,54.71,54.73,18800.0,54.78,54.78,54.71,54.73,18800.0
2014-09-25 11:45:00,54.73,54.77,54.66,54.66,23900.0,54.73,54.77,54.66,54.66,23900.0
2014-09-25 11:50:00,54.69,54.75,54.64,54.67,18100.0,54.69,54.75,54.64,54.67,18100.0
2014-09-25 11:55:00,54.68,54.93,54.67,54.86,92400.0,54.68,54.93,54.67,54.86,92400.0
2014-09-25 12:00:00,54.88,54.9,54.81,54.82,11900.0,54.88,54.9,54.81,54.82,11900.0
2014-09-25 12:05:00,54.81,54.86,54.78,54.8,22300.0,54.81,54.86,54.78,54.8,22300.0
2014-09-25 12:10:00,54.82,54.82,54.73,54.78,21000.0,54.82,54.82,54.73,54.78,21000.0
2014-09-25 12:15:00,54.76,54.78,54.71,54.71,29400.0,54.76,54.78,54.71,54.71,29400.0
2014-09-25 12:20:00,54.71,54.73,54.67,54.7,11700.0,54.71,54.73,54.67,54.7,11700.0
2014-09-25 12:25:00,54.71,54.71,54.55,54.62,18700.0,54.71,54.71,54.55,54.62,18700.0
2014-09-25 12:30:00,54.59,54.73,54.57,54.66,19200.0,54.59,54.73,54.57,54.66,19200.0
2014-09-25 12:35:00,54.66,54.72,54.65,54.68,7300.0,54.66,54.72,54.65,54.68,7300.0
2014-09-25 12:40:00,54.7,54.73,54.64,54.73,8200.0,54.7,54.73,54.64,54.73,8200.0
2014-09-25 12:45:00,54.73,54.73,54.61,54.67,13700.0,54.73,54.73,54.61,54.67,13700.0
2014-09-25 12:50:00,54.67,54.68,54.61,54.67,14100.0,54.67,54.68,54.61,54.67,14100.0
2014-09-25 12:55:00,54.66,54.66,54.56,54.58,10500.0,54.66,54.66,54.56,54.58,10500.0
2014-09-25 13:00:00,54.58,54.61,54.52,54.53,8500.0,54.58,54.61,54.52,54.53,8500.0
2014-09-25 13:05:00,54.54,54.6,54.52,54.58,10900.0,54.54,54.6,54.52,54.58,10900.0
2014-09-25 13:10:00,54.58,54.62,54.56,54.57,12400.0,54.58,54.62,54.56,54.57,12400.0
2014-09-25 13:15:00,54.57,54.62,54.55,54.55,11500.0,54.57,54.62,54.55,54.55,11500.0
2014-09-25 13:20:00,54.56,54.57,54.48,54.49,13000.0,54.56,54.57,54.48,54.49,13000.0
2014-09-25 13:25:00,54.49,54.53,54.45,54.48,13000.0,54.49,54.53,54.45,54.48,13000.0
2014-09-25 13:30:00,54.47,54.52,54.45,54.47,15200.0,54.47,54.52,54.45,54.47,15200.0
2014-09-25 13:35:00,54.46,54.65,54.45,54.65,96900.0,54.46,54.65,54.45,54.65,96900.0
2014-09-25 13:40:00,54.63,54.71,54.58,54.69,15900.0,54.63,54.71,54.58,54.69,15900.0
2014-09-25 13:45:00,54.68,54.7,54.58,54.59,31000.0,54.68,54.7,54.58,54.59,31000.0
2014-09-25 13:50:00,54.58,54.62,54.47,54.48,114500.0,54.58,54.62,54.47,54.48,114500.0
2014-09-25 13:55:00,54.49,54.61,54.45,54.61,12900.0,54.49,54.61,54.45,54.61,12900.0
2014-09-25 14:00:00,54.61,54.62,54.5,54.52,10700.0,54.61,54.62,54.5,54.52,10700.0
2014-09-25 14:05:00,54.54,54.55,54.5,54.51,11200.0,54.54,54.55,54.5,54.51,11200.0
2014-09-25 14:10:00,54.52,54.54,54.44,54.5,20000.0,54.52,54.54,54.44,54.5,20000.0
2014-09-25 14:15:00,54.5,54.53,54.47,54.52,13200.0,54.5,54.53,54.47,54.52,13200.0
2014-09-25 14:20:00,54.5,54.52,54.45,54.45,7400.0,54.5,54.52,54.45,54.45,7400.0
2014-09-25 14:25:00,54.45,54.47,54.42,54.47,9100.0,54.45,54.47,54.42,54.47,9100.0
2014-09-25 14:30:00,54.47,54.51,54.45,54.46,14400.0,54.47,54.51,54.45,54.46,14400.0
2014-09-25 14:35:00,54.45,54.52,54.44,54.52,27800.0,54.45,54.52,54.44,54.52,27800.0
2014-09-25 14:40:00,54.53,54.53,54.45,54.47,16100.0,54.53,54.53,54.45,54.47,16100.0
2014-09-25 14:45:00,54.48,54.55,54.48,54.52,11000.0,54.48,54.55,54.48,54.52,11000.0
2014-09-25 14:50:00,54.52,54.53,54.44,54.47,21300.0,54.52,54.53,54.44,54.47,21300.0
2014-09-25 14:55:00,54.48,54.5,54.42,54.47,29200.0,54.48,54.5,54.42,54.47,29200.0
2014-09-25 15:00:00,54.47,54.51,54.44,54.46,24200.0,54.47,54.51,54.44,54.46,24200.0
2014-09-25 15:05:00,54.47,54.48,54.44,54.48,11400.0,54.47,54.48,54.44,54.48,11400.0
2014-09-25 15:10:00,54.48,54.48,54.44,54.47,23000.0,54.48,54.48,54.44,54.47,23000.0
2014-09-25 15:15:00,54.47,54.51,54.44,54.49,37900.0,54.47,54.51,54.44,54.49,37900.0
2014-09-25 15:20:00,54.48,54.49,54.44,54.48,35000.0,54.48,54.49,54.44,54.48,35000.0
2014-09-25 15:25:00,54.48,54.48,54.42,54.44,38900.0,54.48,54.48,54.42,54.44,38900.0
2014-09-25 15:30:00,54.45,54.45,54.4,54.44,96600.0,54.45,54.45,54.4,54.44,96600.0
2014-09-25 15:35:00,54.44,54.48,54.4,54.47,51000.0,54.44,54.48,54.4,54.47,51000.0
2014-09-25 15:40:00,54.48,54.5,54.44,54.46,33700.0,54.48,54.5,54.44,54.46,33700.0
2014-09-25 15:45:00,54.47,54.54,54.44,54.52,78800.0,54.47,54.54,54.44,54.52,78800.0
2014-09-25 15:50:00,54.52,54.52,54.42,54.47,157000.0,54.52,54.52,54.42,54.47,157000.0
2014-09-25 15:55:00,54.47,54.48,54.43,54.43,152600.0,54.47,54.48,54.43,54.43,152600.0
2014-09-26 09:30:00,54.4,54.56,54.35,54.47,40700.0,54.4,54.56,54.35,54.47,40700.0
2014-09-26 09:35:00,54.46,54.66,54.35,54.51,25300.0,54.46,54.66,54.35,54.51,25300.0
2014-09-26 09:40:00,54.51,54.65,54.5,54.51,37300.0,54.51,54.65,54.5,54.51,37300.0
2014-09-26 09:45:00,54.51,54.51,54.32,54.41,27200.0,54.51,54.51,54.32,54.41,27200.0
2014-09-26 09:50:00,54.43,54.59,54.43,54.46,45700.0,54.43,54.59,54.43,54.46,45700.0
2014-09-26 09:55:00,54.47,54.52,54.26,54.37,15900.0,54.47,54.52,54.26,54.37,15900.0
2014-09-26 10:00:00,54.39,54.54,54.35,54.48,17300.0,54.39,54.54,54.35,54.48,17300.0
2014-09-26 10:05:00,54.49,54.5,54.36,54.5,19800.0,54.49,54.5,54.36,54.5,19800.0
2014-09-26 10:10:00,54.49,54.49,54.28,54.3,14700.0,54.49,54.49,54.28,54.3,14700.0
2014-09-26 10:15:00,54.32,54.36,54.18,54.23,14400.0,54.32,54.36,54.18,54.23,14400.0
2014-09-26 10:20:00,54.26,54.3,54.24,54.3,11900.0,54.26,54.3,54.24,54.3,11900.0
2014-09-26 10:25:00,54.3,54.48,54.25,54.32,283300.0,54.3,54.48,54.25,54.32,283300.0
2014-09-26 10:30:00,54.31,54.41,54.27,54.41,12100.0,54.31,54.41,54.27,54.41,12100.0
2014-09-26 10:35:00,54.42,54.42,54.32,54.38,23500.0,54.42,54.42,54.32,54.38,23500.0
2014-09-26 10:40:00,54.39,54.46,54.39,54.46,12900.0,54.39,54.46,54.39,54.46,12900.0
2014-09-26 10:45:00,54.46,54.47,54.27,54.37,22500.0,54.46,54.47,54.27,54.37,22500.0
2014-09-26 10:50:00,54.37,54.4,54.3,54.32,916300.0,54.37,54.4,54.3,54.32,916300.0
2014-09-26 10:55:00,54.32,54.47,54.32,54.46,31100.0,54.32,54.47,54.32,54.46,31100.0
2014-09-26 11:00:00,54.46,54.51,54.44,54.44,29900.0,54.46,54.51,54.44,54.44,29900.0
2014-09-26 11:05:00,54.45,54.46,54.33,54.36,17400.0,54.45,54.46,54.33,54.36,17400.0
2014-09-26 11:10:00,54.37,54.45,54.37,54.38,13800.0,54.37,54.45,54.37,54.38,13800.0
2014-09-26 11:15:00,54.39,54.39,54.28,54.28,18100.0,54.39,54.39,54.28,54.28,18100.0
2014-09-26 11:20:00,54.28,54.3,54.17,54.2,17500.0,54.28,54.3,54.17,54.2,17500.0
2014-09-26 11:25:00,54.2,54.24,54.1,54.1,25800.0,54.2,54.24,54.1,54.1,25800.0
2014-09-26 11:30:00,54.11,54.12,54.02,54.02,156700.0,54.11,54.12,54.02,54.02,156700.0
2014-09-26 11:35:00,54.01,54.02,53.93,53.94,22200.0,54.01,54.02,53.93,53.94,22200.0
2014-09-26 11:40:00,53.93,53.94,53.86,53.87,21000.0,53.93,53.94,53.86,53.87,21000.0
2014-09-26 11:45:00,53.86,53.87,53.8,53.83,16800.0,53.86,53.87,53.8,53.83,16800.0
2014-09-26 11:50:00,53.84,53.93,53.84,53.87,17200.0,53.84,53.93,53.84,53.87,17200.0
2014-09-26 11:55:00,53.86,53.92,53.85,53.9,13200.0,53.86,53.92,53.85,53.9,13200.0
2014-09-26 12:00:00,53.89,53.91,53.87,53.91,5900.0,53.89,53.91,53.87,53.91,5900.0
2014-09-26 12:05:00,53.91,53.92,53.87,53.89,9000.0,53.91,53.92,53.87,53.89,9000.0
2014-09-26 12:10:00,53.88,53.98,53.87,53.97,14900.0,53.88,53.98,53.87,53.97,14900.0
2014-09-26 12:15:00,53.97,53.98,53.91,53.97,13200.0,53.97,53.98,53.91,53.97,13200.0
2014-09-26 12:20:00,53.98,54.03,53.92,54.02,28300.0,53.98,54.03,53.92,54.02,28300.0
2014-09-26 12:25:00,54.01,54.14,54.01,54.14,18700.0,54.01,54.14,54.01,54.14,18700.0
2014-09-26 12:30:00,54.14,54.23,54.14,54.16,19000.0,54.14,54.23,54.14,54.16,19000.0
2014-09-26 12:35:00,54.15,54.16,54.08,54.13,17200.0,54.15,54.16,54.08,54.13,17200.0
2014-09-26 12:40:00,54.13,54.13,54.1,54.12,8800.0,54.13,54.13,54.1,54.12,8800.0
2014-09-26 12:45:00,54.12,54.21,54.12,54.2,12400.0,54.12,54.21,54.12,54.2,12400.0
2014-09-26 12:50:00,54.2,54.21,54.16,54.18,9800.0,54.2,54.21,54.16,54.18,9800.0
2014-09-26 12:55:00,54.18,54.2,54.1,54.13,22800.0,54.18,54.2,54.1,54.13,22800.0
2014-09-26 13:00:00,54.12,54.14,54.09,54.09,9000.0,54.12,54.14,54.09,54.09,9000.0
2014-09-26 13:05:00,54.11,54.12,54.08,54.09,10800.0,54.11,54.12,54.08,54.09,10800.0
2014-09-26 13:10:00,54.09,54.14,54.08,54.12,9400.0,54.09,54.14,54.08,54.12,9400.0
2014-09-26 13:15:00,54.12,54.15,54.11,54.14,9600.0,54.12,54.15,54.11,54.14,9600.0
2014-09-26 13:20:00,54.14,54.15,54.11,54.14,6600.0,54.14,54.15,54.11,54.14,6600.0
2014-09-26 13:25:00,54.14,54.16,54.1,54.1,16500.0,54.14,54.16,54.1,54.1,16500.0
2014-09-26 13:30:00,54.11,54.12,54.08,54.1,9600.0,54.11,54.12,54.08,54.1,9600.0
2014-09-26 13:35:00,54.11,54.14,54.11,54.14,12800.0,54.11,54.14,54.11,54.14,12800.0
2014-09-26 13:40:00,54.13,54.14,54.12,54.13,14000.0,54.13,54.14,54.12,54.13,14000.0
2014-09-26 13:45:00,54.13,54.14,54.12,54.13,15600.0,54.13,54.14,54.12,54.13,15600.0
2014-09-26 13:50:00,54.13,54.15,54.1,54.11,91600.0,54.13,54.15,54.1,54.11,91600.0
2014-09-26 13:55:00,54.1,54.13,54.09,54.12,30500.0,54.1,54.13,54.09,54.12,30500.0
2014-09-26 14:00:00,54.12,54.18,54.1,54.16,12700.0,54.12,54.18,54.1,54.16,12700.0
2014-09-26 14:05:00,54.16,54.23,54.15,54.23,18000.0,54.16,54.23,54.15,54.23,18000.0
2014-09-26 14:10:00,54.23,54.27,54.23,54.26,9200.0,54.23,54.27,54.23,54.26,9200.0
2014-09-26 14:15:00,54.26,54.42,54.26,54.4,20700.0,54.26,54.42,54.26,54.4,20700.0
2014-09-26 14:20:00,54.4,54.41,54.35,54.37,11100.0,54.4,54.41,54.35,54.37,11100.0
2014-09-26 14:25:00,54.37,54.39,54.36,54.37,17100.0,54.37,54.39,54.36,54.37,17100.0
2014-09-26 14:30:00,54.37,54.41,54.37,54.39,22600.0,54.37,54.41,54.37,54.39,22600.0
2014-09-26 14:35:00,54.39,54.41,54.39,54.4,45800.0,54.39,54.41,54.39,54.4,45800.0
2014-09-26 14:40:00,54.4,54.4,54.37,54.39,16300.0,54.4,54.4,54.37,54.39,16300.0
2014-09-26 14:45:00,54.39,54.45,54.38,54.45,26900.0,54.39,54.45,54.38,54.45,26900.0
2014-09-26 14:50:00,54.45,54.46,54.36,54.36,22000.0,54.45,54.46,54.36,54.36,22000.0
2014-09-26 14:55:00,54.36,54.37,54.32,54.35,24100.0,54.36,54.37,54.32,54.35,24100.0
2014-09-26 15:00:00,54.36,54.37,54.34,54.36,13900.0,54.36,54.37,54.34,54.36,13900.0
2014-09-26 15:05:00,54.37,54.39,54.35,54.37,28500.0,54.37,54.39,54.35,54.37,28500.0
2014-09-26 15:10:00,54.37,54.39,54.36,54.38,20700.0,54.37,54.39,54.36,54.38,20700.0
2014-09-26 15:15:00,54.38,54.38,54.29,54.29,37900.0,54.38,54.38,54.29,54.29,37900.0
2014-09-26 15:20:00,54.29,54.31,54.25,54.27,72700.0,54.29,54.31,54.25,54.27,72700.0
2014-09-26 15:25:00,54.27,54.27,54.24,54.25,20500.0,54.27,54.27,54.24,54.25,20500.0
2014-09-26 15:30:00,54.25,54.26,54.19,54.2,39200.0,54.25,54.26,54.19,54.2,39200.0
2014-09-26 15:35:00,54.2,54.21,54.17,54.19,39100.0,54.2,54.21,54.17,54.19,39100.0
2014-09-26 15:40:00,54.18,54.19,54.17,54.18,34000.0,54.18,54.19,54.17,54.18,34000.0
2014-09-26 15:45:00,54.19,54.21,54.17,54.19,71800.0,54.19,54.21,54.17,54.19,71800.0
2014-09-26 15:50:00,54.19,54.27,54.19,54.26,66100.0,54.19,54.27,54.19,54.26,66100.0
2014-09-26 15:55:00,54.26,54.32,54.25,54.28,98700.0,54.26,54.32,54.25,54.28,98700.0
2014-09-29 09:30:00,53.68,53.69,53.52,53.69,31700.0,53.68,53.69,53.52,53.69,31700.0
2014-09-29 09:35:00,53.73,53.94,53.73,53.91,61500.0,53.73,53.94,53.73,53.91,61500.0
2014-09-29 09:40:00,53.9,54.15,53.85,54.1,19900.0,53.9,54.15,53.85,54.1,19900.0
2014-09-29 09:45:00,54.11,54.25,54.09,54.22,59200.0,54.11,54.25,54.09,54.22,59200.0
2014-09-29 09:50:00,54.2,54.21,54.11,54.14,20200.0,54.2,54.21,54.11,54.14,20200.0
2014-09-29 09:55:00,54.16,54.47,54.1,54.43,30400.0,54.16,54.47,54.1,54.43,30400.0
2014-09-29 10:00:00,54.42,54.46,54.31,54.35,16200.0,54.42,54.46,54.31,54.35,16200.0
2014-09-29 10:05:00,54.36,54.39,54.29,54.29,11500.0,54.36,54.39,54.29,54.29,11500.0
2014-09-29 10:10:00,54.29,54.38,54.29,54.37,21600.0,54.29,54.38,54.29,54.37,21600.0
2014-09-29 10:15:00,54.38,54.5,54.37,54.49,32000.0,54.38,54.5,54.37,54.49,32000.0
2014-09-29 10:20:00,54.48,54.66,54.47,54.61,18600.0,54.48,54.66,54.47,54.61,18600.0
2014-09-29 10:25:00,54.62,54.65,54.57,54.63,10900.0,54.62,54.65,54.57,54.63,10900.0
2014-09-29 10:30:00,54.62,54.66,54.58,54.66,3800.0,54.62,54.66,54.58,54.66,3800.0
2014-09-29 10:35:00,54.65,54.65,54.54,54.6,11100.0,54.65,54.65,54.54,54.6,11100.0
2014-09-29 10:40:00,54.6,54.7,54.6,54.68,29400.0,54.6,54.7,54.6,54.68,29400.0
2014-09-29 10:45:00,54.7,54.72,54.65,54.69,53000.0,54.7,54.72,54.65,54.69,53000.0
2014-09-29 10:50:00,54.71,54.74,54.69,54.73,10100.0,54.71,54.74,54.69,54.73,10100.0
2014-09-29 10:55:00,54.73,54.73,54.69,54.7,18600.0,54.73,54.73,54.69,54.7,18600.0
2014-09-29 11:00:00,54.71,54.74,54.65,54.67,13200.0,54.71,54.74,54.65,54.67,13200.0
2014-09-29 11:05:00,54.65,54.68,54.6,54.6,14800.0,54.65,54.68,54.6,54.6,14800.0
2014-09-29 11:10:00,54.59,54.66,54.56,54.64,10500.0,54.59,54.66,54.56,54.64,10500.0
2014-09-29 11:15:00,54.65,54.67,54.61,54.61,11000.0,54.65,54.67,54.61,54.61,11000.0
2014-09-29 11:20:00,54.61,54.61,54.57,54.59,6300.0,54.61,54.61,54.57,54.59,6300.0
2014-09-29 11:25:00,54.59,54.59,54.53,54.54,8800.0,54.59,54.59,54.53,54.54,8800.0
2014-09-29 11:30:00,54.54,54.54,54.47,54.47,6600.0,54.54,54.54,54.47,54.47,6600.0
2014-09-29 11:35:00,54.47,54.49,54.42,54.44,11900.0,54.47,54.49,54.42,54.44,11900.0
2014-09-29 11:40:00,54.44,54.48,54.41,54.48,9400.0,54.44,54.48,54.41,54.48,9400.0
2014-09-29 11:45:00,54.48,54.55,54.48,54.53,7600.0,54.48,54.55,54.48,54.53,7600.0
2014-09-29 11:50:00,54.53,54.61,54.53,54.59,5100.0,54.53,54.61,54.53,54.59,5100.0
2014-09-29 11:55:00,54.59,54.65,54.58,54.65,1900.0,54.59,54.65,54.58,54.65,1900.0
2014-09-29 12:00:00,54.63,54.65,54.58,54.59,6800.0,54.63,54.65,54.58,54.59,6800.0
2014-09-29 12:05:00,54.57,54.57,54.51,54.51,10100.0,54.57,54.57,54.51,54.51,10100.0
2014-09-29 12:10:00,54.52,54.52,54.46,54.48,6400.0,54.52,54.52,54.46,54.48,6400.0
2014-09-29 12:15:00,54.45,54.49,54.45,54.47,6100.0,54.45,54.49,54.45,54.47,6100.0
2014-09-29 12:20:00,54.47,54.48,54.43,54.44,8800.0,54.47,54.48,54.43,54.44,8800.0
2014-09-29 12:25:00,54.43,54.45,54.4,54.43,10200.0,54.43,54.45,54.4,54.43,10200.0
2014-09-29 12:30:00,54.42,54.47,54.42,54.42,9500.0,54.42,54.47,54.42,54.42,9500.0
2014-09-29 12:35:00,54.42,54.45,54.41,54.42,6600.0,54.42,54.45,54.41,54.42,6600.0
2014-09-29 12:40:00,54.44,54.47,54.43,54.45,5700.0,54.44,54.47,54.43,54.45,5700.0
2014-09-29 12:45:00,54.45,54.46,54.43,54.46,5400.0,54.45,54.46,54.43,54.46,5400.0
2014-09-29 12:50:00,54.46,54.54,54.46,54.52,6200.0,54.46,54.54,54.46,54.52,6200.0
2014-09-29 12:55:00,54.51,54.55,54.51,54.51,4800.0,54.51,54.55,54.51,54.51,4800.0
2014-09-29 13:00:00,54.51,54.53,54.46,54.46,3600.0,54.51,54.53,54.46,54.46,3600.0
2014-09-29 13:05:00,54.46,54.47,54.41,54.44,5900.0,54.46,54.47,54.41,54.44,5900.0
2014-09-29 13:10:00,54.47,54.49,54.46,54.47,4900.0,54.47,54.49,54.46,54.47,4900.0
2014-09-29 13:15:00,54.46,54.54,54.45,54.5,7000.0,54.46,54.54,54.45,54.5,7000.0
2014-09-29 13:20:00,54.5,54.51,54.42,54.42,9400.0,54.5,54.51,54.42,54.42,9400.0
2014-09-29 13:25:00,54.43,54.48,54.42,54.46,3800.0,54.43,54.48,54.42,54.46,3800.0
2014-09-29 13:30:00,54.47,54.54,54.47,54.5,4500.0,54.47,54.54,54.47,54.5,4500.0
2014-09-29 13:35:00,54.49,54.51,54.44,54.47,22100.0,54.49,54.51,54.44,54.47,22100.0
2014-09-29 13:40:00,54.47,54.49,54.41,54.42,14700.0,54.47,54.49,54.41,54.42,14700.0
2014-09-29 13:45:00,54.44,54.47,54.43,54.47,6300.0,54.44,54.47,54.43,54.47,6300.0
2014-09-29 13:50:00,54.48,54.49,54.46,54.48,7800.0,54.48,54.49,54.46,54.48,7800.0
2014-09-29 13:55:00,54.47,54.48,54.45,54.45,6100.0,54.47,54.48,54.45,54.45,6100.0
2014-09-29 14:00:00,54.47,54.52,54.45,54.47,7300.0,54.47,54.52,54.45,54.47,7300.0
2014-09-29 14:05:00,54.46,54.5,54.44,54.46,9500.0,54.46,54.5,54.44,54.46,9500.0
2014-09-29 14:10:00,54.5,54.57,54.49,54.51,16100.0,54.5,54.57,54.49,54.51,16100.0
2014-09-29 14:15:00,54.52,54.52,54.48,54.49,5600.0,54.52,54.52,54.48,54.49,5600.0
2014-09-29 14:20:00,54.48,54.49,54.44,54.44,13300.0,54.48,54.49,54.44,54.44,13300.0
2014-09-29 14:25:00,54.44,54.48,54.41,54.45,9500.0,54.44,54.48,54.41,54.45,9500.0
2014-09-29 14:30:00,54.45,54.5,54.42,54.5,9000.0,54.45,54.5,54.42,54.5,9000.0
2014-09-29 14:35:00,54.5,54.52,54.48,54.48,6400.0,54.5,54.52,54.48,54.48,6400.0
2014-09-29 14:40:00,54.49,54.5,54.46,54.47,7500.0,54.49,54.5,54.46,54.47,7500.0
2014-09-29 14:45:00,54.47,54.55,54.46,54.55,12900.0,54.47,54.55,54.46,54.55,12900.0
2014-09-29 14:50:00,54.56,54.58,54.54,54.57,6900.0,54.56,54.58,54.54,54.57,6900.0
2014-09-29 14:55:00,54.58,54.71,54.56,54.69,14200.0,54.58,54.71,54.56,54.69,14200.0
2014-09-29 15:00:00,54.7,54.72,54.68,54.69,10200.0,54.7,54.72,54.68,54.69,10200.0
2014-09-29 15:05:00,54.69,54.77,54.68,54.73,18400.0,54.69,54.77,54.68,54.73,18400.0
2014-09-29 15:10:00,54.72,54.9,54.7,54.9,21900.0,54.72,54.9,54.7,54.9,21900.0
2014-09-29 15:15:00,54.9,54.92,54.82,54.89,42000.0,54.9,54.92,54.82,54.89,42000.0
2014-09-29 15:20:00,54.87,54.91,54.86,54.9,20100.0,54.87,54.91,54.86,54.9,20100.0
2014-09-29 15:25:00,54.91,54.95,54.91,54.93,13700.0,54.91,54.95,54.91,54.93,13700.0
2014-09-29 15:30:00,54.93,54.99,54.92,54.99,25600.0,54.93,54.99,54.92,54.99,25600.0
2014-09-29 15:35:00,55.0,55.06,54.97,55.06,31100.0,55.0,55.06,54.97,55.06,31100.0
2014-09-29 15:40:00,55.06,55.06,54.92,54.95,46100.0,55.06,55.06,54.92,54.95,46100.0
2014-09-29 15:45:00,54.95,55.08,54.95,55.05,43200.0,54.95,55.08,54.95,55.05,43200.0
2014-09-29 15:50:00,55.06,55.07,54.99,55.05,120700.0,55.06,55.07,54.99,55.05,120700.0
2014-09-29 15:55:00,55.04,55.08,55.02,55.05,108100.0,55.04,55.08,55.02,55.05,108100.0
2014-09-30 09:30:00,55.11,55.16,54.94,55.07,23800.0,55.11,55.16,54.94,55.07,23800.0
2014-09-30 09:35:00,55.06,55.06,54.87,54.94,15800.0,55.06,55.06,54.87,54.94,15800.0
2014-09-30 09:40:00,54.93,54.94,54.73,54.76,20400.0,54.93,54.94,54.73,54.76,20400.0
2014-09-30 09:45:00,54.72,54.77,54.66,54.68,16500.0,54.72,54.77,54.66,54.68,16500.0
2014-09-30 09:50:00,54.66,54.7,54.51,54.58,76400.0,54.66,54.7,54.51,54.58,76400.0
2014-09-30 09:55:00,54.58,54.64,54.47,54.51,29000.0,54.58,54.64,54.47,54.51,29000.0
2014-09-30 10:00:00,54.5,54.5,54.29,54.29,17700.0,54.5,54.5,54.29,54.29,17700.0
2014-09-30 10:05:00,54.29,54.4,54.19,54.38,46900.0,54.29,54.4,54.19,54.38,46900.0
2014-09-30 10:10:00,54.4,54.43,54.35,54.35,12200.0,54.4,54.43,54.35,54.35,12200.0
2014-09-30 10:15:00,54.36,54.45,54.35,54.4,11300.0,54.36,54.45,54.35,54.4,11300.0
2014-09-30 10:20:00,54.4,54.45,54.23,54.28,17100.0,54.4,54.45,54.23,54.28,17100.0
2014-09-30 10:25:00,54.28,54.33,54.25,54.25,15600.0,54.28,54.33,54.25,54.25,15600.0
2014-09-30 10:30:00,54.27,54.36,54.27,54.36,9300.0,54.27,54.36,54.27,54.36,9300.0
2014-09-30 10:35:00,54.37,54.55,54.31,54.5,20700.0,54.37,54.55,54.31,54.5,20700.0
2014-09-30 10:40:00,54.48,54.55,54.43,54.54,10100.0,54.48,54.55,54.43,54.54,10100.0
2014-09-30 10:45:00,54.54,54.72,54.54,54.68,18000.0,54.54,54.72,54.54,54.68,18000.0
2014-09-30 10:50:00,54.68,54.73,54.66,54.66,13500.0,54.68,54.73,54.66,54.66,13500.0
2014-09-30 10:55:00,54.66,54.73,54.61,54.61,16300.0,54.66,54.73,54.61,54.61,16300.0
2014-09-30 11:00:00,54.59,54.68,54.58,54.67,13900.0,54.59,54.68,54.58,54.67,13900.0
2014-09-30 11:05:00,54.68,54.79,54.68,54.74,20800.0,54.68,54.79,54.68,54.74,20800.0
2014-09-30 11:10:00,54.73,54.75,54.7,54.73,20100.0,54.73,54.75,54.7,54.73,20100.0
2014-09-30 11:15:00,54.74,54.82,54.74,54.74,11100.0,54.74,54.82,54.74,54.74,11100.0
2014-09-30 11:20:00,54.74,54.82,54.74,54.8,9600.0,54.74,54.82,54.74,54.8,9600.0
2014-09-30 11:25:00,54.8,54.89,54.79,54.86,26000.0,54.8,54.89,54.79,54.86,26000.0
2014-09-30 11:30:00,54.87,54.91,54.8,54.8,12300.0,54.87,54.91,54.8,54.8,12300.0
2014-09-30 11:35:00,54.79,54.9,54.79,54.83,9500.0,54.79,54.9,54.79,54.83,9500.0
2014-09-30 11:40:00,54.82,54.82,54.77,54.77,8400.0,54.82,54.82,54.77,54.77,8400.0
2014-09-30 11:45:00,54.78,54.78,54.68,54.75,17500.0,54.78,54.78,54.68,54.75,17500.0
2014-09-30 11:50:00,54.76,54.83,54.76,54.79,51400.0,54.76,54.83,54.76,54.79,51400.0
2014-09-30 11:55:00,54.81,54.81,54.76,54.81,5800.0,54.81,54.81,54.76,54.81,5800.0
2014-09-30 12:00:00,54.82,54.87,54.79,54.83,6100.0,54.82,54.87,54.79,54.83,6100.0
2014-09-30 12:05:00,54.83,54.88,54.78,54.88,8300.0,54.83,54.88,54.78,54.88,8300.0
2014-09-30 12:10:00,54.87,54.89,54.83,54.88,7300.0,54.87,54.89,54.83,54.88,7300.0
2014-09-30 12:15:00,54.89,54.91,54.85,54.87,10000.0,54.89,54.91,54.85,54.87,10000.0
2014-09-30 12:20:00,54.86,54.9,54.8,54.8,12800.0,54.86,54.9,54.8,54.8,12800.0
2014-09-30 12:25:00,54.8,54.82,54.75,54.77,11000.0,54.8,54.82,54.75,54.77,11000.0
2014-09-30 12:30:00,54.75,54.83,54.74,54.79,8600.0,54.75,54.83,54.74,54.79,8600.0
2014-09-30 12:35:00,54.79,54.79,54.61,54.61,10900.0,54.79,54.79,54.61,54.61,10900.0
2014-09-30 12:40:00,54.62,54.68,54.59,54.66,8500.0,54.62,54.68,54.59,54.66,8500.0
2014-09-30 12:45:00,54.66,54.72,54.66,54.72,10000.0,54.66,54.72,54.66,54.72,10000.0
2014-09-30 12:50:00,54.72,54.76,54.72,54.75,8800.0,54.72,54.76,54.72,54.75,8800.0
2014-09-30 12:55:00,54.75,54.76,54.68,54.7,36400.0,54.75,54.76,54.68,54.7,36400.0
2014-09-30 13:00:00,54.71,54.72,54.68,54.72,9600.0,54.71,54.72,54.68,54.72,9600.0
2014-09-30 13:05:00,54.74,54.82,54.74,54.8,11400.0,54.74,54.82,54.74,54.8,11400.0
2014-09-30 13:10:00,54.79,54.82,54.79,54.8,5600.0,54.79,54.82,54.79,54.8,5600.0
2014-09-30 13:15:00,54.8,54.85,54.8,54.8,5400.0,54.8,54.85,54.8,54.8,5400.0
2014-09-30 13:20:00,54.78,54.78,54.74,54.74,5800.0,54.78,54.78,54.74,54.74,5800.0
2014-09-30 13:25:00,54.75,54.75,54.69,54.71,29800.0,54.75,54.75,54.69,54.71,29800.0
2014-09-30 13:30:00,54.72,54.89,54.72,54.83,108500.0,54.72,54.89,54.72,54.83,108500.0
2014-09-30 13:35:00,54.84,54.88,54.8,54.86,19300.0,54.84,54.88,54.8,54.86,19300.0
2014-09-30 13:40:00,54.84,54.85,54.79,54.81,22800.0,54.84,54.85,54.79,54.81,22800.0
2014-09-30 13:45:00,54.81,54.84,54.78,54.81,65300.0,54.81,54.84,54.78,54.81,65300.0
2014-09-30 13:50:00,54.82,54.86,54.81,54.86,29100.0,54.82,54.86,54.81,54.86,29100.0
2014-09-30 13:55:00,54.85,54.9,54.85,54.89,10200.0,54.85,54.9,54.85,54.89,10200.0
2014-09-30 14:00:00,54.89,54.94,54.85,54.94,13300.0,54.89,54.94,54.85,54.94,13300.0
2014-09-30 14:05:00,54.95,54.98,54.9,54.96,12700.0,54.95,54.98,54.9,54.96,12700.0
2014-09-30 14:10:00,54.97,54.97,54.91,54.93,14300.0,54.97,54.97,54.91,54.93,14300.0
2014-09-30 14:15:00,54.93,54.95,54.89,54.91,8200.0,54.93,54.95,54.89,54.91,8200.0
2014-09-30 14:20:00,54.91,54.94,54.82,54.87,15600.0,54.91,54.94,54.82,54.87,15600.0
2014-09-30 14:25:00,54.87,54.98,54.81,54.98,12300.0,54.87,54.98,54.81,54.98,12300.0
2014-09-30 14:30:00,55.0,55.02,54.94,55.0,12700.0,55.0,55.02,54.94,55.0,12700.0
2014-09-30 14:35:00,55.01,55.02,54.96,54.99,10500.0,55.01,55.02,54.96,54.99,10500.0
2014-09-30 14:40:00,54.98,54.99,54.94,54.99,7000.0,54.98,54.99,54.94,54.99,7000.0
2014-09-30 14:45:00,54.99,55.07,54.99,55.04,19400.0,54.99,55.07,54.99,55.04,19400.0
2014-09-30 14:50:00,55.02,55.05,54.96,55.04,33800.0,55.02,55.05,54.96,55.04,33800.0
2014-09-30 14:55:00,55.04,55.08,54.93,54.94,37400.0,55.04,55.08,54.93,54.94,37400.0
2014-09-30 15:00:00,54.95,55.03,54.92,55.02,10600.0,54.95,55.03,54.92,55.02,10600.0
2014-09-30 15:05:00,55.03,55.03,54.98,55.03,22400.0,55.03,55.03,54.98,55.03,22400.0
2014-09-30 15:10:00,55.04,55.08,55.02,55.02,12300.0,55.04,55.08,55.02,55.02,12300.0
2014-09-30 15:15:00,55.03,55.21,55.02,55.15,47600.0,55.03,55.21,55.02,55.15,47600.0
2014-09-30 15:20:00,55.15,55.3,55.15,55.27,24100.0,55.15,55.3,55.15,55.27,24100.0
2014-09-30 15:25:00,55.27,55.29,55.23,55.25,16700.0,55.27,55.29,55.23,55.25,16700.0
2014-09-30 15:30:00,55.25,55.3,55.2,55.3,18200.0,55.25,55.3,55.2,55.3,18200.0
2014-09-30 15:35:00,55.31,55.37,55.27,55.27,29300.0,55.31,55.37,55.27,55.27,29300.0
2014-09-30 15:40:00,55.26,55.31,55.2,55.3,40700.0,55.26,55.31,55.2,55.3,40700.0
2014-09-30 15:45:00,55.3,55.33,55.25,55.27,58000.0,55.3,55.33,55.25,55.27,58000.0
2014-09-30 15:50:00,55.26,55.28,55.17,55.24,93000.0,55.26,55.28,55.17,55.24,93000.0
2014-09-30 15:55:00,55.24,55.25,55.09,55.1,169700.0,55.24,55.25,55.09,55.1,169700.0
2014-10-01 09:30:00,53.67,54.26,53.48,54.15,274100.0,53.67,54.26,53.48,54.15,274100.0
2014-10-01 09:35:00,54.15,54.28,54.14,54.25,154900.0,54.15,54.28,54.14,54.25,154900.0
2014-10-01 09:40:00,54.24,54.24,54.11,54.14,134900.0,54.24,54.24,54.11,54.14,134900.0
2014-10-01 09:45:00,54.13,54.33,54.1,54.2,272700.0,54.13,54.33,54.1,54.2,272700.0
2014-10-01 09:50:00,54.2,54.22,53.89,53.99,146700.0,54.2,54.22,53.89,53.99,146700.0
2014-10-01 09:55:00,54.0,54.06,53.96,54.0,106600.0,54.0,54.06,53.96,54.0,106600.0
2014-10-01 10:00:00,54.0,54.09,53.89,53.94,120900.0,54.0,54.09,53.89,53.94,120900.0
2014-10-01 10:05:00,53.95,54.02,53.87,53.94,140700.0,53.95,54.02,53.87,53.94,140700.0
2014-10-01 10:10:00,53.92,53.96,53.7,53.83,121300.0,53.92,53.96,53.7,53.83,121300.0
2014-10-01 10:15:00,53.8,53.8,53.68,53.68,75000.0,53.8,53.8,53.68,53.68,75000.0
2014-10-01 10:20:00,53.69,53.72,53.61,53.61,26100.0,53.69,53.72,53.61,53.61,26100.0
2014-10-01 10:25:00,53.6,53.61,53.45,53.5,88600.0,53.6,53.61,53.45,53.5,88600.0
2014-10-01 10:30:00,53.51,53.54,53.41,53.46,102000.0,53.51,53.54,53.41,53.46,102000.0
2014-10-01 10:35:00,53.45,53.46,53.34,53.38,75000.0,53.45,53.46,53.34,53.38,75000.0
2014-10-01 10:40:00,53.38,53.45,53.3,53.44,65500.0,53.38,53.45,53.3,53.44,65500.0
2014-10-01 10:45:00,53.44,53.44,53.3,53.32,28300.0,53.44,53.44,53.3,53.32,28300.0
2014-10-01 10:50:00,53.33,53.33,53.25,53.31,62400.0,53.33,53.33,53.25,53.31,62400.0
2014-10-01 10:55:00,53.3,53.39,53.27,53.35,57100.0,53.3,53.39,53.27,53.35,57100.0
2014-10-01 11:00:00,53.36,53.49,53.32,53.41,43900.0,53.36,53.49,53.32,53.41,43900.0
2014-10-01 11:05:00,53.41,53.45,53.38,53.38,24200.0,53.41,53.45,53.38,53.38,24200.0
2014-10-01 11:10:00,53.4,53.41,53.27,53.27,33500.0,53.4,53.41,53.27,53.27,33500.0
2014-10-01 11:15:00,53.27,53.4,53.26,53.4,38800.0,53.27,53.4,53.26,53.4,38800.0
2014-10-01 11:20:00,53.4,53.45,53.36,53.36,44400.0,53.4,53.45,53.36,53.36,44400.0
2014-10-01 11:25:00,53.37,53.37,53.19,53.26,53300.0,53.37,53.37,53.19,53.26,53300.0
2014-10-01 11:30:00,53.26,53.27,53.14,53.16,32900.0,53.26,53.27,53.14,53.16,32900.0
2014-10-01 11:35:00,53.15,53.26,53.15,53.21,26800.0,53.15,53.26,53.15,53.21,26800.0
2014-10-01 11:40:00,53.22,53.23,53.05,53.11,35300.0,53.22,53.23,53.05,53.11,35300.0
2014-10-01 11:45:00,53.1,53.11,53.0,53.08,55600.0,53.1,53.11,53.0,53.08,55600.0
2014-10-01 11:50:00,53.1,53.37,53.1,53.37,43500.0,53.1,53.37,53.1,53.37,43500.0
2014-10-01 11:55:00,53.35,53.64,53.34,53.6,126700.0,53.35,53.64,53.34,53.6,126700.0
2014-10-01 12:00:00,53.6,53.82,53.6,53.82,82300.0,53.6,53.82,53.6,53.82,82300.0
2014-10-01 12:05:00,53.81,54.22,53.74,54.18,256500.0,53.81,54.22,53.74,54.18,256500.0
2014-10-01 12:10:00,54.15,54.44,54.11,54.35,157300.0,54.15,54.44,54.11,54.35,157300.0
2014-10-01 12:15:00,54.34,54.37,54.2,54.33,86000.0,54.34,54.37,54.2,54.33,86000.0
2014-10-01 12:20:00,54.3,54.58,54.24,54.51,195900.0,54.3,54.58,54.24,54.51,195900.0
2014-10-01 12:25:00,54.51,54.69,54.46,54.67,122600.0,54.51,54.69,54.46,54.67,122600.0
2014-10-01 12:30:00,54.67,54.67,54.44,54.65,86400.0,54.67,54.67,54.44,54.65,86400.0
2014-10-01 12:35:00,54.64,54.71,54.56,54.6,65400.0,54.64,54.71,54.56,54.6,65400.0
2014-10-01 12:40:00,54.61,54.63,54.54,54.6,85400.0,54.61,54.63,54.54,54.6,85400.0
2014-10-01 12:45:00,54.62,54.77,54.6,54.69,263900.0,54.62,54.77,54.6,54.69,263900.0
2014-10-01 12:50:00,54.69,54.69,54.59,54.64,48900.0,54.69,54.69,54.59,54.64,48900.0
2014-10-01 12:55:00,54.63,54.67,54.54,54.59,63700.0,54.63,54.67,54.54,54.59,63700.0
2014-10-01 13:00:00,54.59,54.59,54.35,54.36,94400.0,54.59,54.59,54.35,54.36,94400.0
2014-10-01 13:05:00,54.35,54.38,54.15,54.16,59000.0,54.35,54.38,54.15,54.16,59000.0
2014-10-01 13:10:00,54.15,54.22,54.15,54.18,146000.0,54.15,54.22,54.15,54.18,146000.0
2014-10-01 13:15:00,54.18,54.44,54.14,54.36,152200.0,54.18,54.44,54.14,54.36,152200.0
2014-10-01 13:20:00,54.37,54.53,54.35,54.52,76300.0,54.37,54.53,54.35,54.52,76300.0
2014-10-01 13:25:00,54.51,54.61,54.51,54.56,46000.0,54.51,54.61,54.51,54.56,46000.0
2014-10-01 13:30:00,54.57,54.58,54.49,54.52,41300.0,54.57,54.58,54.49,54.52,41300.0
2014-10-01 13:35:00,54.52,54.53,54.46,54.47,35200.0,54.52,54.53,54.46,54.47,35200.0
2014-10-01 13:40:00,54.46,54.51,54.45,54.5,29100.0,54.46,54.51,54.45,54.5,29100.0
2014-10-01 13:45:00,54.5,54.68,54.49,54.65,49600.0,54.5,54.68,54.49,54.65,49600.0
2014-10-01 13:50:00,54.64,54.81,54.64,54.79,44300.0,54.64,54.81,54.64,54.79,44300.0
2014-10-01 13:55:00,54.79,54.8,54.64,54.78,54700.0,54.79,54.8,54.64,54.78,54700.0
2014-10-01 14:00:00,54.78,54.83,54.7,54.7,45900.0,54.78,54.83,54.7,54.7,45900.0
2014-10-01 14:05:00,54.7,54.71,54.63,54.68,34000.0,54.7,54.71,54.63,54.68,34000.0
2014-10-01 14:10:00,54.69,54.69,54.54,54.59,33300.0,54.69,54.69,54.54,54.59,33300.0
2014-10-01 14:15:00,54.59,54.72,54.54,54.7,33200.0,54.59,54.72,54.54,54.7,33200.0
2014-10-01 14:20:00,54.7,54.73,54.61,54.72,25100.0,54.7,54.73,54.61,54.72,25100.0
2014-10-01 14:25:00,54.73,54.82,54.73,54.78,33700.0,54.73,54.82,54.73,54.78,33700.0
2014-10-01 14:30:00,54.79,54.87,54.79,54.87,33100.0,54.79,54.87,54.79,54.87,33100.0
2014-10-01 14:35:00,54.87,54.9,54.82,54.9,35700.0,54.87,54.9,54.82,54.9,35700.0
2014-10-01 14:40:00,54.89,55.08,54.89,55.05,106600.0,54.89,55.08,54.89,55.05,106600.0
2014-10-01 14:45:00,55.05,55.2,54.96,55.14,172800.0,55.05,55.2,54.96,55.14,172800.0
2014-10-01 14:50:00,55.14,55.25,55.14,55.17,105100.0,55.14,55.25,55.14,55.17,105100.0
2014-10-01 14:55:00,55.17,55.45,55.15,55.4,128400.0,55.17,55.45,55.15,55.4,128400.0
2014-10-01 15:00:00,55.42,55.48,55.36,55.42,115900.0,55.42,55.48,55.36,55.42,115900.0
2014-10-01 15:05:00,55.41,55.55,55.41,55.55,131300.0,55.41,55.55,55.41,55.55,131300.0
2014-10-01 15:10:00,55.54,55.82,55.53,55.64,218000.0,55.54,55.82,55.53,55.64,218000.0
2014-10-01 15:15:00,55.65,55.7,55.58,55.59,183000.0,55.65,55.7,55.58,55.59,183000.0
2014-10-01 15:20:00,55.59,55.59,55.51,55.51,141900.0,55.59,55.59,55.51,55.51,141900.0
2014-10-01 15:25:00,55.51,55.69,55.48,55.64,84400.0,55.51,55.69,55.48,55.64,84400.0
2014-10-01 15:30:00,55.64,55.8,55.63,55.75,153500.0,55.64,55.8,55.63,55.75,153500.0
2014-10-01 15:35:00,55.75,55.76,55.55,55.71,110700.0,55.75,55.76,55.55,55.71,110700.0
2014-10-01 15:40:00,55.72,55.94,55.68,55.89,312900.0,55.72,55.94,55.68,55.89,312900.0
2014-10-01 15:45:00,55.89,56.0,55.86,55.95,435000.0,55.89,56.0,55.86,55.95,435000.0
2014-10-01 15:50:00,55.94,55.94,55.69,55.69,310700.0,55.94,55.94,55.69,55.69,310700.0
2014-10-01 15:55:00,55.7,55.78,55.65,55.66,302500.0,55.7,55.78,55.65,55.66,302500.0
2014-10-02 09:30:00,56.78,58.75,56.63,57.8,514600.0,56.78,58.75,56.63,57.8,514600.0
2014-10-02 09:35:00,57.94,57.99,57.64,57.84,224000.0,57.94,57.99,57.64,57.84,224000.0
2014-10-02 09:40:00,57.84,58.26,57.51,58.23,231300.0,57.84,58.26,57.51,58.23,231300.0
2014-10-02 09:45:00,58.22,58.25,57.82,58.0,367500.0,58.22,58.25,57.82,58.0,367500.0
2014-10-02 09:50:00,58.0,58.2,57.84,57.87,266300.0,58.0,58.2,57.84,57.87,266300.0
2014-10-02 09:55:00,57.86,58.03,57.59,57.96,311900.0,57.86,58.03,57.59,57.96,311900.0
2014-10-02 10:00:00,57.96,58.02,57.81,57.88,147200.0,57.96,58.02,57.81,57.88,147200.0
2014-10-02 10:05:00,57.87,58.0,57.77,57.96,126800.0,57.87,58.0,57.77,57.96,126800.0
2014-10-02 10:10:00,57.95,57.97,57.81,57.82,62900.0,57.95,57.97,57.81,57.82,62900.0
2014-10-02 10:15:00,57.82,57.83,57.54,57.69,143300.0,57.82,57.83,57.54,57.69,143300.0
2014-10-02 10:20:00,57.68,57.69,57.39,57.48,207000.0,57.68,57.69,57.39,57.48,207000.0
2014-10-02 10:25:00,57.48,57.51,57.36,57.39,109500.0,57.48,57.51,57.36,57.39,109500.0
2014-10-02 10:30:00,57.38,57.42,57.04,57.06,150000.0,57.38,57.42,57.04,57.06,150000.0
2014-10-02 10:35:00,57.07,57.12,56.8,56.81,115800.0,57.07,57.12,56.8,56.81,115800.0
2014-10-02 10:40:00,56.82,57.09,56.76,57.08,158100.0,56.82,57.09,56.76,57.08,158100.0
2014-10-02 10:45:00,57.08,57.16,57.01,57.09,48100.0,57.08,57.16,57.01,57.09,48100.0
2014-10-02 10:50:00,57.1,57.11,56.92,56.98,55400.0,57.1,57.11,56.92,56.98,55400.0
2014-10-02 10:55:00,56.99,57.01,56.86,56.88,30600.0,56.99,57.01,56.86,56.88,30600.0
2014-10-02 11:00:00,56.87,56.91,56.79,56.86,34200.0,56.87,56.91,56.79,56.86,34200.0
2014-10-02 11:05:00,56.86,56.87,56.76,56.78,37900.0,56.86,56.87,56.76,56.78,37900.0
2014-10-02 11:10:00,56.79,56.83,56.67,56.72,25000.0,56.79,56.83,56.67,56.72,25000.0
2014-10-02 11:15:00,56.73,56.99,56.7,56.97,55300.0,56.73,56.99,56.7,56.97,55300.0
2014-10-02 11:20:00,56.97,56.98,56.73,56.76,21800.0,56.97,56.98,56.73,56.76,21800.0
2014-10-02 11:25:00,56.75,56.84,56.57,56.59,36700.0,56.75,56.84,56.57,56.59,36700.0
2014-10-02 11:30:00,56.6,56.64,56.47,56.56,46700.0,56.6,56.64,56.47,56.56,46700.0
2014-10-02 11:35:00,56.56,56.57,56.51,56.55,50800.0,56.56,56.57,56.51,56.55,50800.0
2014-10-02 11:40:00,56.55,56.55,56.42,56.49,49300.0,56.55,56.55,56.42,56.49,49300.0
2014-10-02 11:45:00,56.5,56.58,56.48,56.55,22900.0,56.5,56.58,56.48,56.55,22900.0
2014-10-02 11:50:00,56.55,56.72,56.55,56.7,33000.0,56.55,56.72,56.55,56.7,33000.0
2014-10-02 11:55:00,56.7,56.79,56.65,56.79,33700.0,56.7,56.79,56.65,56.79,33700.0
2014-10-02 12:00:00,56.8,56.88,56.78,56.83,42200.0,56.8,56.88,56.78,56.83,42200.0
2014-10-02 12:05:00,56.83,56.97,56.83,56.91,33800.0,56.83,56.97,56.83,56.91,33800.0
2014-10-02 12:10:00,56.92,57.0,56.92,57.0,72800.0,56.92,57.0,56.92,57.0,72800.0
2014-10-02 12:15:00,56.99,57.11,56.99,57.07,60300.0,56.99,57.11,56.99,57.07,60300.0
2014-10-02 12:20:00,57.07,57.2,56.99,57.2,31100.0,57.07,57.2,56.99,57.2,31100.0
2014-10-02 12:25:00,57.19,57.24,57.07,57.16,23100.0,57.19,57.24,57.07,57.16,23100.0
2014-10-02 12:30:00,57.15,57.32,57.05,57.09,43800.0,57.15,57.32,57.05,57.09,43800.0
2014-10-02 12:35:00,57.09,57.1,57.03,57.04,31200.0,57.09,57.1,57.03,57.04,31200.0
2014-10-02 12:40:00,57.04,57.1,57.0,57.1,38100.0,57.04,57.1,57.0,57.1,38100.0
2014-10-02 12:45:00,57.08,57.13,57.03,57.09,35200.0,57.08,57.13,57.03,57.09,35200.0
2014-10-02 12:50:00,57.08,57.3,57.07,57.27,34900.0,57.08,57.3,57.07,57.27,34900.0
2014-10-02 12:55:00,57.27,57.4,57.27,57.39,43500.0,57.27,57.4,57.27,57.39,43500.0
2014-10-02 13:00:00,57.38,57.44,57.35,57.4,33200.0,57.38,57.44,57.35,57.4,33200.0
2014-10-02 13:05:00,57.39,57.4,57.3,57.34,28700.0,57.39,57.4,57.3,57.34,28700.0
2014-10-02 13:10:00,57.35,57.45,57.33,57.44,31800.0,57.35,57.45,57.33,57.44,31800.0
2014-10-02 13:15:00,57.43,57.55,57.38,57.55,158800.0,57.43,57.55,57.38,57.55,158800.0
2014-10-02 13:20:00,57.54,57.61,57.49,57.54,54800.0,57.54,57.61,57.49,57.54,54800.0
2014-10-02 13:25:00,57.55,57.65,57.52,57.53,31200.0,57.55,57.65,57.52,57.53,31200.0
2014-10-02 13:30:00,57.53,57.65,57.53,57.63,155800.0,57.53,57.65,57.53,57.63,155800.0
2014-10-02 13:35:00,57.63,57.75,57.61,57.69,175800.0,57.63,57.75,57.61,57.69,175800.0
2014-10-02 13:40:00,57.7,57.8,57.62,57.79,34200.0,57.7,57.8,57.62,57.79,34200.0
2014-10-02 13:45:00,57.79,57.87,57.78,57.81,54900.0,57.79,57.87,57.78,57.81,54900.0
2014-10-02 13:50:00,57.82,58.0,57.82,57.91,102200.0,57.82,58.0,57.82,57.91,102200.0
2014-10-02 13:55:00,57.91,57.92,57.79,57.81,183700.0,57.91,57.92,57.79,57.81,183700.0
2014-10-02 14:00:00,57.81,57.87,57.74,57.86,41900.0,57.81,57.87,57.74,57.86,41900.0
2014-10-02 14:05:00,57.86,57.99,57.84,57.96,50700.0,57.86,57.99,57.84,57.96,50700.0
2014-10-02 14:10:00,57.96,57.97,57.81,57.86,184100.0,57.96,57.97,57.81,57.86,184100.0
2014-10-02 14:15:00,57.86,57.87,57.76,57.79,45700.0,57.86,57.87,57.76,57.79,45700.0
2014-10-02 14:20:00,57.79,57.79,57.56,57.72,81100.0,57.79,57.79,57.56,57.72,81100.0
2014-10-02 14:25:00,57.73,57.84,57.73,57.82,50200.0,57.73,57.84,57.73,57.82,50200.0
2014-10-02 14:30:00,57.83,57.83,57.64,57.74,66600.0,57.83,57.83,57.64,57.74,66600.0
2014-10-02 14:35:00,57.74,57.81,57.62,57.7,28900.0,57.74,57.81,57.62,57.7,28900.0
2014-10-02 14:40:00,57.71,57.92,57.71,57.9,39200.0,57.71,57.92,57.71,57.9,39200.0
2014-10-02 14:45:00,57.9,58.0,57.89,57.96,115700.0,57.9,58.0,57.89,57.96,115700.0
2014-10-02 14:50:00,57.97,58.09,57.96,57.97,206200.0,57.97,58.09,57.96,57.97,206200.0
2014-10-02 14:55:00,57.97,58.01,57.95,57.98,46500.0,57.97,58.01,57.95,57.98,46500.0
2014-10-02 15:00:00,57.99,58.0,57.9,57.95,39400.0,57.99,58.0,57.9,57.95,39400.0
2014-10-02 15:05:00,57.95,58.0,57.93,57.98,35600.0,57.95,58.0,57.93,57.98,35600.0
2014-10-02 15:10:00,57.98,57.99,57.96,57.96,47100.0,57.98,57.99,57.96,57.96,47100.0
2014-10-02 15:15:00,57.95,57.97,57.85,57.9,60700.0,57.95,57.97,57.85,57.9,60700.0
2014-10-02 15:20:00,57.89,57.95,57.88,57.92,80600.0,57.89,57.95,57.88,57.92,80600.0
2014-10-02 15:25:00,57.94,57.95,57.88,57.89,50400.0,57.94,57.95,57.88,57.89,50400.0
2014-10-02 15:30:00,57.89,57.92,57.86,57.88,75000.0,57.89,57.92,57.86,57.88,75000.0
2014-10-02 15:35:00,57.88,57.94,57.86,57.93,114100.0,57.88,57.94,57.86,57.93,114100.0
2014-10-02 15:40:00,57.94,58.0,57.91,57.91,192400.0,57.94,58.0,57.91,57.91,192400.0
2014-10-02 15:45:00,57.92,57.97,57.86,57.94,427100.0,57.92,57.97,57.86,57.94,427100.0
2014-10-02 15:50:00,57.94,58.0,57.83,57.84,303200.0,57.94,58.0,57.83,57.84,303200.0
2014-10-02 15:55:00,57.85,57.91,57.73,57.74,366700.0,57.85,57.91,57.73,57.74,366700.0
2014-10-03 09:30:00,57.9,58.1,57.81,58.09,124000.0,57.9,58.1,57.81,58.09,124000.0
2014-10-03 09:35:00,58.03,58.12,57.94,57.98,159000.0,58.03,58.12,57.94,57.98,159000.0
2014-10-03 09:40:00,57.99,58.42,57.98,58.41,80800.0,57.99,58.42,57.98,58.41,80800.0
2014-10-03 09:45:00,58.37,58.49,58.29,58.41,86000.0,58.37,58.49,58.29,58.41,86000.0
2014-10-03 09:50:00,58.41,58.48,58.35,58.4,25600.0,58.41,58.48,58.35,58.4,25600.0
2014-10-03 09:55:00,58.38,58.4,58.26,58.29,31100.0,58.38,58.4,58.26,58.29,31100.0
2014-10-03 10:00:00,58.31,58.46,58.29,58.38,50200.0,58.31,58.46,58.29,58.38,50200.0
2014-10-03 10:05:00,58.4,58.46,58.3,58.34,32300.0,58.4,58.46,58.3,58.34,32300.0
2014-10-03 10:10:00,58.33,58.41,58.21,58.41,51300.0,58.33,58.41,58.21,58.41,51300.0
2014-10-03 10:15:00,58.4,58.45,58.37,58.37,25500.0,58.4,58.45,58.37,58.37,25500.0
2014-10-03 10:20:00,58.37,58.37,58.12,58.2,39700.0,58.37,58.37,58.12,58.2,39700.0
2014-10-03 10:25:00,58.21,58.28,58.21,58.23,27300.0,58.21,58.28,58.21,58.23,27300.0
2014-10-03 10:30:00,58.22,58.27,58.19,58.23,46800.0,58.22,58.27,58.19,58.23,46800.0
2014-10-03 10:35:00,58.23,58.49,58.16,58.48,52000.0,58.23,58.49,58.16,58.48,52000.0
2014-10-03 10:40:00,58.47,58.48,58.34,58.47,22600.0,58.47,58.48,58.34,58.47,22600.0
2014-10-03 10:45:00,58.46,58.47,58.34,58.35,54400.0,58.46,58.47,58.34,58.35,54400.0
2014-10-03 10:50:00,58.35,58.35,58.25,58.28,43400.0,58.35,58.35,58.25,58.28,43400.0
2014-10-03 10:55:00,58.27,58.27,58.22,58.25,29600.0,58.27,58.27,58.22,58.25,29600.0
2014-10-03 11:00:00,58.24,58.31,58.23,58.24,60500.0,58.24,58.31,58.23,58.24,60500.0
2014-10-03 11:05:00,58.25,58.25,58.19,58.2,29700.0,58.25,58.25,58.19,58.2,29700.0
2014-10-03 11:10:00,58.19,58.22,58.02,58.03,45600.0,58.19,58.22,58.02,58.03,45600.0
2014-10-03 11:15:00,58.02,58.04,57.93,57.94,44700.0,58.02,58.04,57.93,57.94,44700.0
2014-10-03 11:20:00,57.93,57.96,57.9,57.95,20500.0,57.93,57.96,57.9,57.95,20500.0
2014-10-03 11:25:00,57.94,58.13,57.94,58.12,21700.0,57.94,58.13,57.94,58.12,21700.0
2014-10-03 11:30:00,58.15,58.23,58.12,58.2,24000.0,58.15,58.23,58.12,58.2,24000.0
2014-10-03 11:35:00,58.19,58.22,58.16,58.17,10700.0,58.19,58.22,58.16,58.17,10700.0
2014-10-03 11:40:00,58.16,58.16,58.12,58.14,7700.0,58.16,58.16,58.12,58.14,7700.0
2014-10-03 11:45:00,58.13,58.15,58.04,58.05,10700.0,58.13,58.15,58.04,58.05,10700.0
2014-10-03 11:50:00,58.04,58.07,58.0,58.04,8000.0,58.04,58.07,58.0,58.04,8000.0
2014-10-03 11:55:00,58.03,58.11,58.03,58.11,11200.0,58.03,58.11,58.03,58.11,11200.0
2014-10-03 12:00:00,58.11,58.16,58.08,58.16,14500.0,58.11,58.16,58.08,58.16,14500.0
2014-10-03 12:05:00,58.17,58.19,58.11,58.11,7200.0,58.17,58.19,58.11,58.11,7200.0
2014-10-03 12:10:00,58.12,58.2,58.11,58.17,15100.0,58.12,58.2,58.11,58.17,15100.0
2014-10-03 12:15:00,58.17,58.17,58.14,58.16,7800.0,58.17,58.17,58.14,58.16,7800.0
2014-10-03 12:20:00,58.16,58.18,58.12,58.13,9600.0,58.16,58.18,58.12,58.13,9600.0
2014-10-03 12:25:00,58.13,58.17,58.13,58.16,15900.0,58.13,58.17,58.13,58.16,15900.0
2014-10-03 12:30:00,58.16,58.2,58.15,58.18,17500.0,58.16,58.2,58.15,58.18,17500.0
2014-10-03 12:35:00,58.18,58.19,58.15,58.19,9600.0,58.18,58.19,58.15,58.19,9600.0
2014-10-03 12:40:00,58.19,58.21,58.17,58.2,21700.0,58.19,58.21,58.17,58.2,21700.0
2014-10-03 12:45:00,58.2,58.2,58.13,58.19,22800.0,58.2,58.2,58.13,58.19,22800.0
2014-10-03 12:50:00,58.2,58.2,58.13,58.15,13700.0,58.2,58.2,58.13,58.15,13700.0
2014-10-03 12:55:00,58.15,58.17,58.14,58.16,14800.0,58.15,58.17,58.14,58.16,14800.0
2014-10-03 13:00:00,58.16,58.19,58.16,58.17,47900.0,58.16,58.19,58.16,58.17,47900.0
2014-10-03 13:05:00,58.16,58.22,58.16,58.2,32000.0,58.16,58.22,58.16,58.2,32000.0
2014-10-03 13:10:00,58.2,58.25,58.19,58.21,24000.0,58.2,58.25,58.19,58.21,24000.0
2014-10-03 13:15:00,58.2,58.23,58.17,58.23,11400.0,58.2,58.23,58.17,58.23,11400.0
2014-10-03 13:20:00,58.24,58.25,58.18,58.2,21600.0,58.24,58.25,58.18,58.2,21600.0
2014-10-03 13:25:00,58.21,58.21,58.19,58.21,7700.0,58.21,58.21,58.19,58.21,7700.0
2014-10-03 13:30:00,58.21,58.23,58.13,58.14,21600.0,58.21,58.23,58.13,58.14,21600.0
2014-10-03 13:35:00,58.13,58.15,58.12,58.14,11800.0,58.13,58.15,58.12,58.14,11800.0
2014-10-03 13:40:00,58.14,58.16,58.12,58.15,12400.0,58.14,58.16,58.12,58.15,12400.0
2014-10-03 13:45:00,58.14,58.15,58.07,58.09,17800.0,58.14,58.15,58.07,58.09,17800.0
2014-10-03 13:50:00,58.08,58.12,58.08,58.11,11200.0,58.08,58.12,58.08,58.11,11200.0
2014-10-03 13:55:00,58.11,58.12,58.07,58.09,14000.0,58.11,58.12,58.07,58.09,14000.0
2014-10-03 14:00:00,58.09,58.25,58.09,58.25,37400.0,58.09,58.25,58.09,58.25,37400.0
2014-10-03 14:05:00,58.25,58.25,58.21,58.23,33900.0,58.25,58.25,58.21,58.23,33900.0
2014-10-03 14:10:00,58.23,58.25,58.22,58.24,22800.0,58.23,58.25,58.22,58.24,22800.0
2014-10-03 14:15:00,58.23,58.25,58.23,58.25,20800.0,58.23,58.25,58.23,58.25,20800.0
2014-10-03 14:20:00,58.25,58.29,58.24,58.29,26000.0,58.25,58.29,58.24,58.29,26000.0
2014-10-03 14:25:00,58.29,58.36,58.28,58.28,18400.0,58.29,58.36,58.28,58.28,18400.0
2014-10-03 14:30:00,58.29,58.35,58.28,58.32,14000.0,58.29,58.35,58.28,58.32,14000.0
2014-10-03 14:35:00,58.32,58.33,58.29,58.29,16100.0,58.32,58.33,58.29,58.29,16100.0
2014-10-03 14:40:00,58.29,58.31,58.25,58.26,18100.0,58.29,58.31,58.25,58.26,18100.0
2014-10-03 14:45:00,58.26,58.26,58.22,58.22,31800.0,58.26,58.26,58.22,58.22,31800.0
2014-10-03 14:50:00,58.23,58.23,58.14,58.16,21400.0,58.23,58.23,58.14,58.16,21400.0
2014-10-03 14:55:00,58.15,58.17,58.13,58.17,16200.0,58.15,58.17,58.13,58.17,16200.0
2014-10-03 15:00:00,58.16,58.25,58.15,58.25,27900.0,58.16,58.25,58.15,58.25,27900.0
2014-10-03 15:05:00,58.24,58.24,58.15,58.15,33200.0,58.24,58.24,58.15,58.15,33200.0
2014-10-03 15:10:00,58.14,58.25,58.13,58.17,28200.0,58.14,58.25,58.13,58.17,28200.0
2014-10-03 15:15:00,58.18,58.19,58.12,58.13,28900.0,58.18,58.19,58.12,58.13,28900.0
2014-10-03 15:20:00,58.13,58.25,58.12,58.23,34100.0,58.13,58.25,58.12,58.23,34100.0
2014-10-03 15:25:00,58.24,58.27,58.18,58.2,30000.0,58.24,58.27,58.18,58.2,30000.0
2014-10-03 15:30:00,58.21,58.23,58.13,58.17,34600.0,58.21,58.23,58.13,58.17,34600.0
2014-10-03 15:35:00,58.17,58.18,58.14,58.15,26700.0,58.17,58.18,58.14,58.15,26700.0
2014-10-03 15:40:00,58.16,58.17,58.13,58.13,53000.0,58.16,58.17,58.13,58.13,53000.0
2014-10-03 15:45:00,58.14,58.18,58.13,58.18,57900.0,58.14,58.18,58.13,58.18,57900.0
2014-10-03 15:50:00,58.19,58.23,58.14,58.22,90500.0,58.19,58.23,58.14,58.22,90500.0
2014-10-03 15:55:00,58.21,58.22,58.11,58.11,170300.0,58.21,58.22,58.11,58.11,170300.0
2014-10-06 09:30:00,58.38,58.42,58.2,58.28,58600.0,58.38,58.42,58.2,58.28,58600.0
2014-10-06 09:35:00,58.29,58.48,58.26,58.43,47200.0,58.29,58.48,58.26,58.43,47200.0
2014-10-06 09:40:00,58.48,58.63,58.37,58.59,49900.0,58.48,58.63,58.37,58.59,49900.0
2014-10-06 09:45:00,58.6,58.65,58.55,58.55,24100.0,58.6,58.65,58.55,58.55,24100.0
2014-10-06 09:50:00,58.58,58.61,58.5,58.51,26400.0,58.58,58.61,58.5,58.51,26400.0
2014-10-06 09:55:00,58.51,58.56,58.48,58.49,31900.0,58.51,58.56,58.48,58.49,31900.0
2014-10-06 10:00:00,58.5,58.68,58.49,58.51,23400.0,58.5,58.68,58.49,58.51,23400.0
2014-10-06 10:05:00,58.54,58.58,58.5,58.53,29900.0,58.54,58.58,58.5,58.53,29900.0
2014-10-06 10:10:00,58.52,58.57,58.42,58.48,31500.0,58.52,58.57,58.42,58.48,31500.0
2014-10-06 10:15:00,58.48,58.5,58.4,58.4,17900.0,58.48,58.5,58.4,58.4,17900.0
2014-10-06 10:20:00,58.39,58.42,58.38,58.42,29200.0,58.39,58.42,58.38,58.42,29200.0
2014-10-06 10:25:00,58.41,58.45,58.38,58.45,25800.0,58.41,58.45,58.38,58.45,25800.0
2014-10-06 10:30:00,58.45,58.51,58.43,58.5,16800.0,58.45,58.51,58.43,58.5,16800.0
2014-10-06 10:35:00,58.5,58.57,58.49,58.51,25400.0,58.5,58.57,58.49,58.51,25400.0
2014-10-06 10:40:00,58.54,58.59,58.42,58.42,27600.0,58.54,58.59,58.42,58.42,27600.0
2014-10-06 10:45:00,58.43,58.48,58.25,58.25,19100.0,58.43,58.48,58.25,58.25,19100.0
2014-10-06 10:50:00,58.25,58.29,58.24,58.25,25100.0,58.25,58.29,58.24,58.25,25100.0
2014-10-06 10:55:00,58.25,58.34,58.24,58.34,50200.0,58.25,58.34,58.24,58.34,50200.0
2014-10-06 11:00:00,58.35,58.46,58.34,58.44,41500.0,58.35,58.46,58.34,58.44,41500.0
2014-10-06 11:05:00,58.44,58.5,58.43,58.48,24500.0,58.44,58.5,58.43,58.48,24500.0
2014-10-06 11:10:00,58.49,58.52,58.45,58.52,14300.0,58.49,58.52,58.45,58.52,14300.0
2014-10-06 11:15:00,58.51,58.51,58.38,58.47,12600.0,58.51,58.51,58.38,58.47,12600.0
2014-10-06 11:20:00,58.47,58.47,58.39,58.41,16900.0,58.47,58.47,58.39,58.41,16900.0
2014-10-06 11:25:00,58.44,58.44,58.34,58.37,65900.0,58.44,58.44,58.34,58.37,65900.0
2014-10-06 11:30:00,58.39,58.47,58.3,58.43,28800.0,58.39,58.47,58.3,58.43,28800.0
2014-10-06 11:35:00,58.43,58.45,58.37,58.38,37900.0,58.43,58.45,58.37,58.38,37900.0
2014-10-06 11:40:00,58.39,58.43,58.28,58.34,96900.0,58.39,58.43,58.28,58.34,96900.0
2014-10-06 11:45:00,58.33,58.36,58.3,58.35,52000.0,58.33,58.36,58.3,58.35,52000.0
2014-10-06 11:50:00,58.35,58.36,58.32,58.34,10900.0,58.35,58.36,58.32,58.34,10900.0
2014-10-06 11:55:00,58.34,58.4,58.32,58.4,12100.0,58.34,58.4,58.32,58.4,12100.0
2014-10-06 12:00:00,58.39,58.42,58.33,58.41,14600.0,58.39,58.42,58.33,58.41,14600.0
2014-10-06 12:05:00,58.4,58.45,58.35,58.43,12500.0,58.4,58.45,58.35,58.43,12500.0
2014-10-06 12:10:00,58.43,58.44,58.36,58.39,10700.0,58.43,58.44,58.36,58.39,10700.0
2014-10-06 12:15:00,58.39,58.45,58.39,58.43,14500.0,58.39,58.45,58.39,58.43,14500.0
2014-10-06 12:20:00,58.42,58.43,58.32,58.35,62900.0,58.42,58.43,58.32,58.35,62900.0
2014-10-06 12:25:00,58.36,58.4,58.31,58.31,17900.0,58.36,58.4,58.31,58.31,17900.0
2014-10-06 12:30:00,58.32,58.38,58.31,58.38,32700.0,58.32,58.38,58.31,58.38,32700.0
2014-10-06 12:35:00,58.37,58.38,58.31,58.38,13200.0,58.37,58.38,58.31,58.38,13200.0
2014-10-06 12:40:00,58.37,58.37,58.26,58.31,31600.0,58.37,58.37,58.26,58.31,31600.0
2014-10-06 12:45:00,58.31,58.31,58.24,58.28,17200.0,58.31,58.31,58.24,58.28,17200.0
2014-10-06 12:50:00,58.27,58.31,58.23,58.25,26900.0,58.27,58.31,58.23,58.25,26900.0
2014-10-06 12:55:00,58.28,58.32,58.24,58.3,5300.0,58.28,58.32,58.24,58.3,5300.0
2014-10-06 13:00:00,58.29,58.35,58.24,58.34,14200.0,58.29,58.35,58.24,58.34,14200.0
2014-10-06 13:05:00,58.32,58.33,58.23,58.23,6900.0,58.32,58.33,58.23,58.23,6900.0
2014-10-06 13:10:00,58.23,58.25,58.17,58.2,10600.0,58.23,58.25,58.17,58.2,10600.0
2014-10-06 13:15:00,58.19,58.3,58.19,58.27,8500.0,58.19,58.3,58.19,58.27,8500.0
2014-10-06 13:20:00,58.26,58.3,58.25,58.3,8300.0,58.26,58.3,58.25,58.3,8300.0
2014-10-06 13:25:00,58.31,58.34,58.28,58.32,10500.0,58.31,58.34,58.28,58.32,10500.0
2014-10-06 13:30:00,58.34,58.36,58.28,58.32,8000.0,58.34,58.36,58.28,58.32,8000.0
2014-10-06 13:35:00,58.32,58.34,58.28,58.31,8700.0,58.32,58.34,58.28,58.31,8700.0
2014-10-06 13:40:00,58.32,58.32,58.24,58.29,7300.0,58.32,58.32,58.24,58.29,7300.0
2014-10-06 13:45:00,58.3,58.3,58.23,58.24,95800.0,58.3,58.3,58.23,58.24,95800.0
2014-10-06 13:50:00,58.23,58.26,58.19,58.26,12700.0,58.23,58.26,58.19,58.26,12700.0
2014-10-06 13:55:00,58.28,58.29,58.25,58.26,4800.0,58.28,58.29,58.25,58.26,4800.0
2014-10-06 14:00:00,58.25,58.3,58.23,58.26,11300.0,58.25,58.3,58.23,58.26,11300.0
2014-10-06 14:05:00,58.27,58.3,58.22,58.23,16800.0,58.27,58.3,58.22,58.23,16800.0
2014-10-06 14:10:00,58.23,58.28,58.22,58.27,12500.0,58.23,58.28,58.22,58.27,12500.0
2014-10-06 14:15:00,58.27,58.33,58.24,58.31,16300.0,58.27,58.33,58.24,58.31,16300.0
2014-10-06 14:20:00,58.3,58.41,58.3,58.41,17100.0,58.3,58.41,58.3,58.41,17100.0
2014-10-06 14:25:00,58.41,58.41,58.31,58.33,9800.0,58.41,58.41,58.31,58.33,9800.0
2014-10-06 14:30:00,58.33,58.35,58.3,58.3,17000.0,58.33,58.35,58.3,58.3,17000.0
2014-10-06 14:35:00,58.3,58.34,58.29,58.3,16600.0,58.3,58.34,58.29,58.3,16600.0
2014-10-06 14:40:00,58.29,58.29,58.24,58.28,23000.0,58.29,58.29,58.24,58.28,23000.0
2014-10-06 14:45:00,58.29,58.31,58.25,58.25,12000.0,58.29,58.31,58.25,58.25,12000.0
2014-10-06 14:50:00,58.25,58.29,58.25,58.29,17500.0,58.25,58.29,58.25,58.29,17500.0
2014-10-06 14:55:00,58.29,58.29,58.25,58.25,10200.0,58.29,58.29,58.25,58.25,10200.0
2014-10-06 15:00:00,58.26,58.27,58.21,58.22,22900.0,58.26,58.27,58.21,58.22,22900.0
2014-10-06 15:05:00,58.21,58.23,58.19,58.2,51300.0,58.21,58.23,58.19,58.2,51300.0
2014-10-06 15:10:00,58.2,58.2,58.15,58.16,20800.0,58.2,58.2,58.15,58.16,20800.0
2014-10-06 15:15:00,58.16,58.23,58.16,58.18,23700.0,58.16,58.23,58.16,58.18,23700.0
2014-10-06 15:20:00,58.17,58.29,58.15,58.29,41900.0,58.17,58.29,58.15,58.29,41900.0
2014-10-06 15:25:00,58.28,58.3,58.21,58.22,34300.0,58.28,58.3,58.21,58.22,34300.0
2014-10-06 15:30:00,58.22,58.22,58.19,58.21,39000.0,58.22,58.22,58.19,58.21,39000.0
2014-10-06 15:35:00,58.22,58.26,58.21,58.25,28700.0,58.22,58.26,58.21,58.25,28700.0
2014-10-06 15:40:00,58.25,58.25,58.19,58.2,38800.0,58.25,58.25,58.19,58.2,38800.0
2014-10-06 15:45:00,58.2,58.2,58.16,58.17,40300.0,58.2,58.2,58.16,58.17,40300.0
2014-10-06 15:50:00,58.17,58.22,58.16,58.18,100900.0,58.17,58.22,58.16,58.18,100900.0
2014-10-06 15:55:00,58.17,58.23,58.12,58.18,124900.0,58.17,58.23,58.12,58.18,124900.0
2014-10-07 09:30:00,57.87,57.97,57.41,57.54,54900.0,57.87,57.97,57.41,57.54,54900.0
2014-10-07 09:35:00,57.57,57.74,57.41,57.66,101100.0,57.57,57.74,57.41,57.66,101100.0
2014-10-07 09:40:00,57.65,57.8,57.61,57.66,22700.0,57.65,57.8,57.61,57.66,22700.0
2014-10-07 09:45:00,57.65,57.72,57.57,57.69,18900.0,57.65,57.72,57.57,57.69,18900.0
2014-10-07 09:50:00,57.65,57.67,57.47,57.47,11800.0,57.65,57.67,57.47,57.47,11800.0
2014-10-07 09:55:00,57.48,57.49,57.31,57.42,103200.0,57.48,57.49,57.31,57.42,103200.0
2014-10-07 10:00:00,57.42,57.59,57.41,57.48,30600.0,57.42,57.59,57.41,57.48,30600.0
2014-10-07 10:05:00,57.48,57.59,57.47,57.51,11400.0,57.48,57.59,57.47,57.51,11400.0
2014-10-07 10:10:00,57.52,57.61,57.49,57.5,13600.0,57.52,57.61,57.49,57.5,13600.0
2014-10-07 10:15:00,57.5,57.5,57.37,57.43,22200.0,57.5,57.5,57.37,57.43,22200.0
2014-10-07 10:20:00,57.44,57.45,57.36,57.38,15500.0,57.44,57.45,57.36,57.38,15500.0
2014-10-07 10:25:00,57.42,57.46,57.35,57.46,20400.0,57.42,57.46,57.35,57.46,20400.0
2014-10-07 10:30:00,57.5,57.6,57.48,57.48,13200.0,57.5,57.6,57.48,57.48,13200.0
2014-10-07 10:35:00,57.49,57.51,57.39,57.41,14000.0,57.49,57.51,57.39,57.41,14000.0
2014-10-07 10:40:00,57.4,57.46,57.38,57.43,24000.0,57.4,57.46,57.38,57.43,24000.0
2014-10-07 10:45:00,57.42,57.53,57.37,57.37,11500.0,57.42,57.53,57.37,57.37,11500.0
2014-10-07 10:50:00,57.38,57.38,57.28,57.29,23000.0,57.38,57.38,57.28,57.29,23000.0
2014-10-07 10:55:00,57.3,57.3,57.15,57.17,26600.0,57.3,57.3,57.15,57.17,26600.0
2014-10-07 11:00:00,57.17,57.19,57.04,57.1,30900.0,57.17,57.19,57.04,57.1,30900.0
2014-10-07 11:05:00,57.09,57.21,57.09,57.18,17200.0,57.09,57.21,57.09,57.18,17200.0
2014-10-07 11:10:00,57.18,57.22,57.15,57.16,12700.0,57.18,57.22,57.15,57.16,12700.0
2014-10-07 11:15:00,57.15,57.15,57.07,57.1,25400.0,57.15,57.15,57.07,57.1,25400.0
2014-10-07 11:20:00,57.1,57.22,57.1,57.16,17500.0,57.1,57.22,57.1,57.16,17500.0
2014-10-07 11:25:00,57.15,57.16,57.1,57.1,11100.0,57.15,57.16,57.1,57.1,11100.0
2014-10-07 11:30:00,57.11,57.19,57.07,57.13,25800.0,57.11,57.19,57.07,57.13,25800.0
2014-10-07 11:35:00,57.13,57.13,57.06,57.11,17000.0,57.13,57.13,57.06,57.11,17000.0
2014-10-07 11:40:00,57.12,57.22,57.1,57.19,28400.0,57.12,57.22,57.1,57.19,28400.0
2014-10-07 11:45:00,57.2,57.21,57.14,57.14,16900.0,57.2,57.21,57.14,57.14,16900.0
2014-10-07 11:50:00,57.13,57.27,57.11,57.27,18000.0,57.13,57.27,57.11,57.27,18000.0
2014-10-07 11:55:00,57.29,57.29,57.25,57.26,9500.0,57.29,57.29,57.25,57.26,9500.0
2014-10-07 12:00:00,57.26,57.29,57.23,57.25,35100.0,57.26,57.29,57.23,57.25,35100.0
2014-10-07 12:05:00,57.25,57.35,57.21,57.32,51500.0,57.25,57.35,57.21,57.32,51500.0
2014-10-07 12:10:00,57.33,57.43,57.32,57.41,14700.0,57.33,57.43,57.32,57.41,14700.0
2014-10-07 12:15:00,57.42,57.5,57.4,57.5,16600.0,57.42,57.5,57.4,57.5,16600.0
2014-10-07 12:20:00,57.5,57.54,57.44,57.49,15000.0,57.5,57.54,57.44,57.49,15000.0
2014-10-07 12:25:00,57.49,57.53,57.46,57.47,12600.0,57.49,57.53,57.46,57.47,12600.0
2014-10-07 12:30:00,57.46,57.48,57.35,57.37,25400.0,57.46,57.48,57.35,57.37,25400.0
2014-10-07 12:35:00,57.39,57.41,57.36,57.38,13700.0,57.39,57.41,57.36,57.38,13700.0
2014-10-07 12:40:00,57.37,57.39,57.33,57.39,12000.0,57.37,57.39,57.33,57.39,12000.0
2014-10-07 12:45:00,57.39,57.41,57.29,57.3,15100.0,57.39,57.41,57.29,57.3,15100.0
2014-10-07 12:50:00,57.3,57.35,57.3,57.33,11700.0,57.3,57.35,57.3,57.33,11700.0
2014-10-07 12:55:00,57.33,57.35,57.29,57.31,9400.0,57.33,57.35,57.29,57.31,9400.0
2014-10-07 13:00:00,57.31,57.31,57.24,57.29,22300.0,57.31,57.31,57.24,57.29,22300.0
2014-10-07 13:05:00,57.29,57.29,57.19,57.19,31900.0,57.29,57.29,57.19,57.19,31900.0
2014-10-07 13:10:00,57.19,57.3,57.19,57.3,21200.0,57.19,57.3,57.19,57.3,21200.0
2014-10-07 13:15:00,57.3,57.36,57.3,57.33,12200.0,57.3,57.36,57.3,57.33,12200.0
2014-10-07 13:20:00,57.32,57.38,57.28,57.29,10500.0,57.32,57.38,57.28,57.29,10500.0
2014-10-07 13:25:00,57.29,57.37,57.28,57.33,15400.0,57.29,57.37,57.28,57.33,15400.0
2014-10-07 13:30:00,57.33,57.35,57.27,57.29,17900.0,57.33,57.35,57.27,57.29,17900.0
2014-10-07 13:35:00,57.29,57.35,57.24,57.24,16700.0,57.29,57.35,57.24,57.24,16700.0
2014-10-07 13:40:00,57.25,57.32,57.25,57.29,14600.0,57.25,57.32,57.25,57.29,14600.0
2014-10-07 13:45:00,57.28,57.31,57.24,57.26,25100.0,57.28,57.31,57.24,57.26,25100.0
2014-10-07 13:50:00,57.27,57.34,57.26,57.29,15500.0,57.27,57.34,57.26,57.29,15500.0
2014-10-07 13:55:00,57.29,57.29,57.24,57.24,12200.0,57.29,57.29,57.24,57.24,12200.0
2014-10-07 14:00:00,57.22,57.23,57.14,57.19,23700.0,57.22,57.23,57.14,57.19,23700.0
2014-10-07 14:05:00,57.2,57.24,57.18,57.22,11500.0,57.2,57.24,57.18,57.22,11500.0
2014-10-07 14:10:00,57.21,57.26,57.19,57.23,12600.0,57.21,57.26,57.19,57.23,12600.0
2014-10-07 14:15:00,57.22,57.23,57.14,57.2,10300.0,57.22,57.23,57.14,57.2,10300.0
2014-10-07 14:20:00,57.2,57.2,57.09,57.1,16300.0,57.2,57.2,57.09,57.1,16300.0
2014-10-07 14:25:00,57.1,57.12,57.05,57.07,28400.0,57.1,57.12,57.05,57.07,28400.0
2014-10-07 14:30:00,57.07,57.08,56.97,57.05,48000.0,57.07,57.08,56.97,57.05,48000.0
2014-10-07 14:35:00,57.04,57.08,57.02,57.05,34800.0,57.04,57.08,57.02,57.05,34800.0
2014-10-07 14:40:00,57.05,57.1,57.02,57.09,21600.0,57.05,57.1,57.02,57.09,21600.0
2014-10-07 14:45:00,57.09,57.12,57.06,57.08,14200.0,57.09,57.12,57.06,57.08,14200.0
2014-10-07 14:50:00,57.06,57.12,57.03,57.05,26700.0,57.06,57.12,57.03,57.05,26700.0
2014-10-07 14:55:00,57.06,57.06,57.01,57.02,30400.0,57.06,57.06,57.01,57.02,30400.0
2014-10-07 15:00:00,57.02,57.07,56.98,57.0,35300.0,57.02,57.07,56.98,57.0,35300.0
2014-10-07 15:05:00,57.0,57.01,56.92,56.92,37100.0,57.0,57.01,56.92,56.92,37100.0
2014-10-07 15:10:00,56.92,56.93,56.85,56.88,43000.0,56.92,56.93,56.85,56.88,43000.0
2014-10-07 15:15:00,56.88,56.92,56.77,56.77,48400.0,56.88,56.92,56.77,56.77,48400.0
2014-10-07 15:20:00,56.76,56.8,56.72,56.74,50800.0,56.76,56.8,56.72,56.74,50800.0
2014-10-07 15:25:00,56.74,56.8,56.73,56.8,47000.0,56.74,56.8,56.73,56.8,47000.0
2014-10-07 15:30:00,56.81,56.88,56.81,56.86,56100.0,56.81,56.88,56.81,56.86,56100.0
2014-10-07 15:35:00,56.87,56.9,56.76,56.76,56200.0,56.87,56.9,56.76,56.76,56200.0
2014-10-07 15:40:00,56.77,56.79,56.66,56.66,84700.0,56.77,56.79,56.66,56.66,84700.0
2014-10-07 15:45:00,56.67,56.81,56.67,56.77,95700.0,56.67,56.81,56.67,56.77,95700.0
2014-10-07 15:50:00,56.77,56.77,56.58,56.65,242800.0,56.77,56.77,56.58,56.65,242800.0
2014-10-07 15:55:00,56.65,56.66,56.54,56.6,301400.0,56.65,56.66,56.54,56.6,301400.0
2014-10-08 09:30:00,56.54,56.77,56.54,56.67,19100.0,56.54,56.77,56.54,56.67,19100.0
2014-10-08 09:35:00,56.67,56.72,56.36,56.38,36900.0,56.67,56.72,56.36,56.38,36900.0
2014-10-08 09:40:00,56.37,56.57,56.33,56.5,14700.0,56.37,56.57,56.33,56.5,14700.0
2014-10-08 09:45:00,56.5,56.58,56.45,56.57,37300.0,56.5,56.58,56.45,56.57,37300.0
2014-10-08 09:50:00,56.58,56.59,56.24,56.25,32400.0,56.58,56.59,56.24,56.25,32400.0
2014-10-08 09:55:00,56.24,56.24,56.04,56.07,35200.0,56.24,56.24,56.04,56.07,35200.0
2014-10-08 10:00:00,56.07,56.1,55.94,55.98,49100.0,56.07,56.1,55.94,55.98,49100.0
2014-10-08 10:05:00,56.01,56.19,55.98,56.12,14400.0,56.01,56.19,55.98,56.12,14400.0
2014-10-08 10:10:00,56.11,56.33,56.1,56.27,24800.0,56.11,56.33,56.1,56.27,24800.0
2014-10-08 10:15:00,56.29,56.31,56.14,56.15,12900.0,56.29,56.31,56.14,56.15,12900.0
2014-10-08 10:20:00,56.16,56.18,56.08,56.09,39600.0,56.16,56.18,56.08,56.09,39600.0
2014-10-08 10:25:00,56.09,56.17,56.06,56.1,57500.0,56.09,56.17,56.06,56.1,57500.0
2014-10-08 10:30:00,56.11,56.17,56.07,56.15,29400.0,56.11,56.17,56.07,56.15,29400.0
2014-10-08 10:35:00,56.15,56.15,56.0,56.05,33800.0,56.15,56.15,56.0,56.05,33800.0
2014-10-08 10:40:00,56.05,56.06,55.83,55.9,30200.0,56.05,56.06,55.83,55.9,30200.0
2014-10-08 10:45:00,55.9,55.9,55.8,55.86,22800.0,55.9,55.9,55.8,55.86,22800.0
2014-10-08 10:50:00,55.85,55.86,55.73,55.77,86900.0,55.85,55.86,55.73,55.77,86900.0
2014-10-08 10:55:00,55.78,55.83,55.74,55.74,23500.0,55.78,55.83,55.74,55.74,23500.0
2014-10-08 11:00:00,55.74,55.74,55.6,55.6,37300.0,55.74,55.74,55.6,55.6,37300.0
2014-10-08 11:05:00,55.6,55.87,55.59,55.87,120100.0,55.6,55.87,55.59,55.87,120100.0
2014-10-08 11:10:00,55.86,55.87,55.76,55.85,23600.0,55.86,55.87,55.76,55.85,23600.0
2014-10-08 11:15:00,55.86,55.86,55.65,55.67,28500.0,55.86,55.86,55.65,55.67,28500.0
2014-10-08 11:20:00,55.66,55.86,55.64,55.84,24100.0,55.66,55.86,55.64,55.84,24100.0
2014-10-08 11:25:00,55.87,55.95,55.75,55.93,24700.0,55.87,55.95,55.75,55.93,24700.0
2014-10-08 11:30:00,55.92,55.97,55.9,55.92,16600.0,55.92,55.97,55.9,55.92,16600.0
2014-10-08 11:35:00,55.91,55.91,55.75,55.76,16800.0,55.91,55.91,55.75,55.76,16800.0
2014-10-08 11:40:00,55.75,55.86,55.75,55.84,14500.0,55.75,55.86,55.75,55.84,14500.0
2014-10-08 11:45:00,55.84,55.87,55.75,55.79,21700.0,55.84,55.87,55.75,55.79,21700.0
2014-10-08 11:50:00,55.77,55.84,55.76,55.84,11600.0,55.77,55.84,55.76,55.84,11600.0
2014-10-08 11:55:00,55.82,55.92,55.77,55.92,16000.0,55.82,55.92,55.77,55.92,16000.0
2014-10-08 12:00:00,55.93,56.02,55.91,55.98,16100.0,55.93,56.02,55.91,55.98,16100.0
2014-10-08 12:05:00,55.98,56.0,55.84,55.84,12700.0,55.98,56.0,55.84,55.84,12700.0
2014-10-08 12:10:00,55.85,55.92,55.81,55.88,22600.0,55.85,55.92,55.81,55.88,22600.0
2014-10-08 12:15:00,55.88,55.88,55.83,55.86,21700.0,55.88,55.88,55.83,55.86,21700.0
2014-10-08 12:20:00,55.86,55.86,55.77,55.8,47300.0,55.86,55.86,55.77,55.8,47300.0
2014-10-08 12:25:00,55.8,55.82,55.75,55.77,27200.0,55.8,55.82,55.75,55.77,27200.0
2014-10-08 12:30:00,55.78,55.89,55.76,55.88,24000.0,55.78,55.89,55.76,55.88,24000.0
2014-10-08 12:35:00,55.9,55.94,55.88,55.91,20800.0,55.9,55.94,55.88,55.91,20800.0
2014-10-08 12:40:00,55.91,55.95,55.86,55.86,26100.0,55.91,55.95,55.86,55.86,26100.0
2014-10-08 12:45:00,55.87,55.89,55.81,55.88,10100.0,55.87,55.89,55.81,55.88,10100.0
2014-10-08 12:50:00,55.87,55.88,55.8,55.82,6900.0,55.87,55.88,55.8,55.82,6900.0
2014-10-08 12:55:00,55.82,55.87,55.79,55.87,12700.0,55.82,55.87,55.79,55.87,12700.0
2014-10-08 13:00:00,55.88,55.98,55.83,55.96,15800.0,55.88,55.98,55.83,55.96,15800.0
2014-10-08 13:05:00,55.96,55.98,55.92,55.95,8900.0,55.96,55.98,55.92,55.95,8900.0
2014-10-08 13:10:00,55.95,56.0,55.92,55.97,12600.0,55.95,56.0,55.92,55.97,12600.0
2014-10-08 13:15:00,55.97,55.98,55.93,55.93,13500.0,55.97,55.98,55.93,55.93,13500.0
2014-10-08 13:20:00,55.92,55.93,55.88,55.88,7800.0,55.92,55.93,55.88,55.88,7800.0
2014-10-08 13:25:00,55.87,55.87,55.77,55.79,13300.0,55.87,55.87,55.77,55.79,13300.0
2014-10-08 13:30:00,55.8,55.82,55.78,55.8,10800.0,55.8,55.82,55.78,55.8,10800.0
2014-10-08 13:35:00,55.8,55.86,55.77,55.85,16800.0,55.8,55.86,55.77,55.85,16800.0
2014-10-08 13:40:00,55.86,55.87,55.82,55.86,9600.0,55.86,55.87,55.82,55.86,9600.0
2014-10-08 13:45:00,55.87,56.0,55.87,56.0,12700.0,55.87,56.0,55.87,56.0,12700.0
2014-10-08 13:50:00,56.01,56.04,55.97,55.98,9900.0,56.01,56.04,55.97,55.98,9900.0
2014-10-08 13:55:00,55.98,56.07,55.98,56.05,10400.0,55.98,56.07,55.98,56.05,10400.0
2014-10-08 14:00:00,56.06,56.22,56.04,56.1,35200.0,56.06,56.22,56.04,56.1,35200.0
2014-10-08 14:05:00,56.09,56.2,56.08,56.2,17800.0,56.09,56.2,56.08,56.2,17800.0
2014-10-08 14:10:00,56.21,56.36,56.2,56.31,23800.0,56.21,56.36,56.2,56.31,23800.0
2014-10-08 14:15:00,56.31,56.36,56.24,56.34,43300.0,56.31,56.36,56.24,56.34,43300.0
2014-10-08 14:20:00,56.36,56.55,56.36,56.49,20800.0,56.36,56.55,56.36,56.49,20800.0
2014-10-08 14:25:00,56.49,56.57,56.47,56.53,18400.0,56.49,56.57,56.47,56.53,18400.0
2014-10-08 14:30:00,56.52,56.72,56.52,56.71,21700.0,56.52,56.72,56.52,56.71,21700.0
2014-10-08 14:35:00,56.7,56.71,56.6,56.6,10800.0,56.7,56.71,56.6,56.6,10800.0
2014-10-08 14:40:00,56.6,56.68,56.6,56.65,29300.0,56.6,56.68,56.6,56.65,29300.0
2014-10-08 14:45:00,56.65,56.74,56.63,56.63,35400.0,56.65,56.74,56.63,56.63,35400.0
2014-10-08 14:50:00,56.63,56.66,56.6,56.63,16000.0,56.63,56.66,56.6,56.63,16000.0
2014-10-08 14:55:00,56.62,56.71,56.59,56.68,24700.0,56.62,56.71,56.59,56.68,24700.0
2014-10-08 15:00:00,56.7,56.74,56.67,56.71,21400.0,56.7,56.74,56.67,56.71,21400.0
2014-10-08 15:05:00,56.71,56.82,56.68,56.78,19200.0,56.71,56.82,56.68,56.78,19200.0
2014-10-08 15:10:00,56.79,56.85,56.77,56.8,25700.0,56.79,56.85,56.77,56.8,25700.0
2014-10-08 15:15:00,56.8,56.9,56.78,56.85,27400.0,56.8,56.9,56.78,56.85,27400.0
2014-10-08 15:20:00,56.85,56.98,56.83,56.97,22100.0,56.85,56.98,56.83,56.97,22100.0
2014-10-08 15:25:00,56.97,57.03,56.97,56.99,25900.0,56.97,57.03,56.97,56.99,25900.0
2014-10-08 15:30:00,56.98,57.0,56.91,56.94,34700.0,56.98,57.0,56.91,56.94,34700.0
2014-10-08 15:35:00,56.95,57.03,56.91,56.93,43400.0,56.95,57.03,56.91,56.93,43400.0
2014-10-08 15:40:00,56.94,57.06,56.94,57.02,46000.0,56.94,57.06,56.94,57.02,46000.0
2014-10-08 15:45:00,57.01,57.12,56.99,57.08,53800.0,57.01,57.12,56.99,57.08,53800.0
2014-10-08 15:50:00,57.11,57.18,57.03,57.04,137500.0,57.11,57.18,57.03,57.04,137500.0
2014-10-08 15:55:00,57.04,57.12,57.03,57.08,152000.0,57.04,57.12,57.03,57.08,152000.0
2014-10-09 09:30:00,57.01,57.19,56.97,57.0,26100.0,57.01,57.19,56.97,57.0,26100.0
2014-10-09 09:35:00,57.17,57.44,57.16,57.42,20000.0,57.17,57.44,57.16,57.42,20000.0
2014-10-09 09:40:00,57.48,57.64,57.37,57.57,65300.0,57.48,57.64,57.37,57.57,65300.0
2014-10-09 09:45:00,57.55,57.55,57.29,57.35,14700.0,57.55,57.55,57.29,57.35,14700.0
2014-10-09 09:50:00,57.35,57.35,57.22,57.31,18300.0,57.35,57.35,57.22,57.31,18300.0
2014-10-09 09:55:00,57.31,57.4,57.2,57.4,31000.0,57.31,57.4,57.2,57.4,31000.0
2014-10-09 10:00:00,57.4,57.53,57.4,57.46,67000.0,57.4,57.53,57.4,57.46,67000.0
2014-10-09 10:05:00,57.42,57.44,57.3,57.4,245500.0,57.42,57.44,57.3,57.4,245500.0
2014-10-09 10:10:00,57.39,57.45,57.2,57.4,46300.0,57.39,57.45,57.2,57.4,46300.0
2014-10-09 10:15:00,57.4,57.48,57.29,57.3,28200.0,57.4,57.48,57.29,57.3,28200.0
2014-10-09 10:20:00,57.3,57.4,57.29,57.32,9400.0,57.3,57.4,57.29,57.32,9400.0
2014-10-09 10:25:00,57.3,57.37,57.27,57.35,17700.0,57.3,57.37,57.27,57.35,17700.0
2014-10-09 10:30:00,57.34,57.34,57.13,57.13,30600.0,57.34,57.34,57.13,57.13,30600.0
2014-10-09 10:35:00,57.12,57.14,56.99,56.99,38100.0,57.12,57.14,56.99,56.99,38100.0
2014-10-09 10:40:00,57.0,57.14,57.0,57.08,13100.0,57.0,57.14,57.0,57.08,13100.0
2014-10-09 10:45:00,57.07,57.14,57.06,57.1,13800.0,57.07,57.14,57.06,57.1,13800.0
2014-10-09 10:50:00,57.09,57.11,56.97,57.0,19000.0,57.09,57.11,56.97,57.0,19000.0
2014-10-09 10:55:00,57.0,57.17,57.0,57.14,43200.0,57.0,57.17,57.0,57.14,43200.0
2014-10-09 11:00:00,57.13,57.28,57.1,57.14,66900.0,57.13,57.28,57.1,57.14,66900.0
2014-10-09 11:05:00,57.16,57.39,57.16,57.34,7400.0,57.16,57.39,57.16,57.34,7400.0
2014-10-09 11:10:00,57.35,57.41,57.3,57.39,9700.0,57.35,57.41,57.3,57.39,9700.0
2014-10-09 11:15:00,57.39,57.39,57.29,57.3,4700.0,57.39,57.39,57.29,57.3,4700.0
2014-10-09 11:20:00,57.35,57.42,57.34,57.35,6800.0,57.35,57.42,57.34,57.35,6800.0
2014-10-09 11:25:00,57.37,57.4,57.31,57.31,6000.0,57.37,57.4,57.31,57.31,6000.0
2014-10-09 11:30:00,57.33,57.33,57.23,57.25,10500.0,57.33,57.33,57.23,57.25,10500.0
2014-10-09 11:35:00,57.24,57.24,56.99,57.02,19000.0,57.24,57.24,56.99,57.02,19000.0
2014-10-09 11:40:00,57.01,57.02,56.76,56.76,18300.0,57.01,57.02,56.76,56.76,18300.0
2014-10-09 11:45:00,56.78,56.82,56.64,56.64,21200.0,56.78,56.82,56.64,56.64,21200.0
2014-10-09 11:50:00,56.65,56.69,56.51,56.56,11600.0,56.65,56.69,56.51,56.56,11600.0
2014-10-09 11:55:00,56.57,56.58,56.46,56.55,15200.0,56.57,56.58,56.46,56.55,15200.0
2014-10-09 12:00:00,56.52,56.58,56.45,56.53,13100.0,56.52,56.58,56.45,56.53,13100.0
2014-10-09 12:05:00,56.52,56.55,56.46,56.47,8700.0,56.52,56.55,56.46,56.47,8700.0
2014-10-09 12:10:00,56.47,56.52,56.36,56.42,11500.0,56.47,56.52,56.36,56.42,11500.0
2014-10-09 12:15:00,56.4,56.48,56.27,56.37,19500.0,56.4,56.48,56.27,56.37,19500.0
2014-10-09 12:20:00,56.37,56.39,56.33,56.33,5500.0,56.37,56.39,56.33,56.33,5500.0
2014-10-09 12:25:00,56.36,56.38,56.19,56.23,14800.0,56.36,56.38,56.19,56.23,14800.0
2014-10-09 12:30:00,56.23,56.29,56.18,56.21,20400.0,56.23,56.29,56.18,56.21,20400.0
2014-10-09 12:35:00,56.22,56.28,56.18,56.18,10100.0,56.22,56.28,56.18,56.18,10100.0
2014-10-09 12:40:00,56.16,56.23,56.14,56.21,8000.0,56.16,56.23,56.14,56.21,8000.0
2014-10-09 12:45:00,56.21,56.22,56.13,56.22,13700.0,56.21,56.22,56.13,56.22,13700.0
2014-10-09 12:50:00,56.22,56.31,56.14,56.16,209200.0,56.22,56.31,56.14,56.16,209200.0
2014-10-09 12:55:00,56.15,56.22,56.11,56.18,10400.0,56.15,56.22,56.11,56.18,10400.0
2014-10-09 13:00:00,56.18,56.22,56.09,56.21,49900.0,56.18,56.22,56.09,56.21,49900.0
2014-10-09 13:05:00,56.21,56.31,56.16,56.24,95800.0,56.21,56.31,56.16,56.24,95800.0
2014-10-09 13:10:00,56.25,56.27,56.13,56.25,40100.0,56.25,56.27,56.13,56.25,40100.0
2014-10-09 13:15:00,56.25,56.28,56.21,56.25,16900.0,56.25,56.28,56.21,56.25,16900.0
2014-10-09 13:20:00,56.25,56.38,56.25,56.34,9500.0,56.25,56.38,56.25,56.34,9500.0
2014-10-09 13:25:00,56.34,56.34,56.23,56.23,5800.0,56.34,56.34,56.23,56.23,5800.0
2014-10-09 13:30:00,56.22,56.31,56.17,56.31,16600.0,56.22,56.31,56.17,56.31,16600.0
2014-10-09 13:35:00,56.34,56.45,56.33,56.4,15900.0,56.34,56.45,56.33,56.4,15900.0
2014-10-09 13:40:00,56.4,56.4,56.27,56.31,9000.0,56.4,56.4,56.27,56.31,9000.0
2014-10-09 13:45:00,56.33,56.35,56.24,56.25,13300.0,56.33,56.35,56.24,56.25,13300.0
2014-10-09 13:50:00,56.26,56.3,56.09,56.14,26400.0,56.26,56.3,56.09,56.14,26400.0
2014-10-09 13:55:00,56.15,56.22,56.07,56.16,19300.0,56.15,56.22,56.07,56.16,19300.0
2014-10-09 14:00:00,56.16,56.16,56.01,56.03,19400.0,56.16,56.16,56.01,56.03,19400.0
2014-10-09 14:05:00,56.03,56.08,55.99,56.04,20800.0,56.03,56.08,55.99,56.04,20800.0
2014-10-09 14:10:00,56.04,56.04,55.9,55.91,15200.0,56.04,56.04,55.9,55.91,15200.0
2014-10-09 14:15:00,55.9,55.96,55.8,55.88,19700.0,55.9,55.96,55.8,55.88,19700.0
2014-10-09 14:20:00,55.89,55.91,55.85,55.87,18500.0,55.89,55.91,55.85,55.87,18500.0
2014-10-09 14:25:00,55.88,55.99,55.82,55.83,33500.0,55.88,55.99,55.82,55.83,33500.0
2014-10-09 14:30:00,55.82,55.82,55.72,55.8,32100.0,55.82,55.82,55.72,55.8,32100.0
2014-10-09 14:35:00,55.82,55.95,55.81,55.93,23400.0,55.82,55.95,55.81,55.93,23400.0
2014-10-09 14:40:00,55.94,55.99,55.89,55.95,16900.0,55.94,55.99,55.89,55.95,16900.0
2014-10-09 14:45:00,55.96,55.98,55.84,55.86,28700.0,55.96,55.98,55.84,55.86,28700.0
2014-10-09 14:50:00,55.85,55.97,55.85,55.91,42700.0,55.85,55.97,55.85,55.91,42700.0
2014-10-09 14:55:00,55.91,56.06,55.77,56.02,102900.0,55.91,56.06,55.77,56.02,102900.0
2014-10-09 15:00:00,56.01,56.13,55.96,56.1,94400.0,56.01,56.13,55.96,56.1,94400.0
2014-10-09 15:05:00,56.11,56.16,56.03,56.12,106300.0,56.11,56.16,56.03,56.12,106300.0
2014-10-09 15:10:00,56.13,56.33,56.09,56.31,116100.0,56.13,56.33,56.09,56.31,116100.0
2014-10-09 15:15:00,56.31,56.37,56.22,56.32,136500.0,56.31,56.37,56.22,56.32,136500.0
2014-10-09 15:20:00,56.32,56.37,56.26,56.3,140900.0,56.32,56.37,56.26,56.3,140900.0
2014-10-09 15:25:00,56.32,56.37,56.26,56.32,108600.0,56.32,56.37,56.26,56.32,108600.0
2014-10-09 15:30:00,56.31,56.37,56.3,56.33,69900.0,56.31,56.37,56.3,56.33,69900.0
2014-10-09 15:35:00,56.34,56.36,56.29,56.33,137400.0,56.34,56.36,56.29,56.33,137400.0
2014-10-09 15:40:00,56.33,56.34,56.28,56.31,105800.0,56.33,56.34,56.28,56.31,105800.0
2014-10-09 15:45:00,56.31,56.32,56.16,56.17,131100.0,56.31,56.32,56.16,56.17,131100.0
2014-10-09 15:50:00,56.16,56.17,56.08,56.11,109400.0,56.16,56.17,56.08,56.11,109400.0
2014-10-09 15:55:00,56.13,56.21,56.05,56.08,193100.0,56.13,56.21,56.05,56.08,193100.0
2014-10-10 09:30:00,55.89,56.13,55.67,55.8,109200.0,55.89,56.13,55.67,55.8,109200.0
2014-10-10 09:35:00,55.86,56.1,55.77,56.08,33600.0,55.86,56.1,55.77,56.08,33600.0
2014-10-10 09:40:00,56.11,56.31,56.08,56.23,22600.0,56.11,56.31,56.08,56.23,22600.0
2014-10-10 09:45:00,56.32,56.34,56.13,56.22,16200.0,56.32,56.34,56.13,56.22,16200.0
2014-10-10 09:50:00,56.18,56.18,55.92,55.95,15800.0,56.18,56.18,55.92,55.95,15800.0
2014-10-10 09:55:00,55.93,55.93,55.8,55.85,16800.0,55.93,55.93,55.8,55.85,16800.0
2014-10-10 10:00:00,55.84,55.98,55.77,55.91,83200.0,55.84,55.98,55.77,55.91,83200.0
2014-10-10 10:05:00,55.91,55.96,55.72,55.72,133700.0,55.91,55.96,55.72,55.72,133700.0
2014-10-10 10:10:00,55.72,55.88,55.71,55.79,154600.0,55.72,55.88,55.71,55.79,154600.0
2014-10-10 10:15:00,55.79,55.79,55.42,55.48,85400.0,55.79,55.79,55.42,55.48,85400.0
2014-10-10 10:20:00,55.43,55.45,55.18,55.18,25800.0,55.43,55.45,55.18,55.18,25800.0
2014-10-10 10:25:00,55.18,55.19,54.99,55.01,96500.0,55.18,55.19,54.99,55.01,96500.0
2014-10-10 10:30:00,55.02,55.05,54.89,54.98,30000.0,55.02,55.05,54.89,54.98,30000.0
2014-10-10 10:35:00,54.95,55.01,54.9,54.97,29500.0,54.95,55.01,54.9,54.97,29500.0
2014-10-10 10:40:00,54.96,54.97,54.85,54.96,60000.0,54.96,54.97,54.85,54.96,60000.0
2014-10-10 10:45:00,54.97,54.98,54.83,54.86,51200.0,54.97,54.98,54.83,54.86,51200.0
2014-10-10 10:50:00,54.86,54.92,54.81,54.81,46000.0,54.86,54.92,54.81,54.81,46000.0
2014-10-10 10:55:00,54.82,54.86,54.69,54.72,35800.0,54.82,54.86,54.69,54.72,35800.0
2014-10-10 11:00:00,54.71,54.73,54.6,54.68,37500.0,54.71,54.73,54.6,54.68,37500.0
2014-10-10 11:05:00,54.7,54.83,54.58,54.73,125300.0,54.7,54.83,54.58,54.73,125300.0
2014-10-10 11:10:00,54.73,54.8,54.57,54.61,78500.0,54.73,54.8,54.57,54.61,78500.0
2014-10-10 11:15:00,54.59,54.59,54.45,54.54,88600.0,54.59,54.59,54.45,54.54,88600.0
2014-10-10 11:20:00,54.55,54.6,54.4,54.52,62100.0,54.55,54.6,54.4,54.52,62100.0
2014-10-10 11:25:00,54.53,54.6,54.47,54.54,23000.0,54.53,54.6,54.47,54.54,23000.0
2014-10-10 11:30:00,54.55,54.62,54.49,54.57,43000.0,54.55,54.62,54.49,54.57,43000.0
2014-10-10 11:35:00,54.57,54.57,54.44,54.46,47600.0,54.57,54.57,54.44,54.46,47600.0
2014-10-10 11:40:00,54.45,54.5,54.33,54.44,62900.0,54.45,54.5,54.33,54.44,62900.0
2014-10-10 11:45:00,54.43,54.74,54.43,54.73,43700.0,54.43,54.74,54.43,54.73,43700.0
2014-10-10 11:50:00,54.74,54.96,54.74,54.94,51800.0,54.74,54.96,54.74,54.94,51800.0
2014-10-10 11:55:00,54.94,54.98,54.83,54.87,86700.0,54.94,54.98,54.83,54.87,86700.0
2014-10-10 12:00:00,54.87,55.03,54.87,55.02,133600.0,54.87,55.03,54.87,55.02,133600.0
2014-10-10 12:05:00,55.01,55.13,55.0,55.11,57000.0,55.01,55.13,55.0,55.11,57000.0
2014-10-10 12:10:00,55.11,55.25,55.1,55.23,85700.0,55.11,55.25,55.1,55.23,85700.0
2014-10-10 12:15:00,55.24,55.33,55.23,55.3,93900.0,55.24,55.33,55.23,55.3,93900.0
2014-10-10 12:20:00,55.3,55.3,55.13,55.21,86200.0,55.3,55.3,55.13,55.21,86200.0
2014-10-10 12:25:00,55.21,55.23,55.19,55.2,50900.0,55.21,55.23,55.19,55.2,50900.0
2014-10-10 12:30:00,55.21,55.37,55.19,55.32,29200.0,55.21,55.37,55.19,55.32,29200.0
2014-10-10 12:35:00,55.33,55.33,55.09,55.09,34700.0,55.33,55.33,55.09,55.09,34700.0
2014-10-10 12:40:00,55.09,55.1,55.0,55.05,26100.0,55.09,55.1,55.0,55.05,26100.0
2014-10-10 12:45:00,55.05,55.06,55.0,55.01,18000.0,55.05,55.06,55.0,55.01,18000.0
2014-10-10 12:50:00,55.01,55.03,54.86,54.94,35400.0,55.01,55.03,54.86,54.94,35400.0
2014-10-10 12:55:00,54.93,54.94,54.86,54.88,15900.0,54.93,54.94,54.86,54.88,15900.0
2014-10-10 13:00:00,54.87,54.94,54.81,54.82,13200.0,54.87,54.94,54.81,54.82,13200.0
2014-10-10 13:05:00,54.83,54.9,54.76,54.9,28900.0,54.83,54.9,54.76,54.9,28900.0
2014-10-10 13:10:00,54.91,55.0,54.91,54.91,34100.0,54.91,55.0,54.91,54.91,34100.0
2014-10-10 13:15:00,54.89,54.89,54.75,54.77,12800.0,54.89,54.89,54.75,54.77,12800.0
2014-10-10 13:20:00,54.76,54.77,54.7,54.73,7500.0,54.76,54.77,54.7,54.73,7500.0
2014-10-10 13:25:00,54.73,54.73,54.62,54.64,12900.0,54.73,54.73,54.62,54.64,12900.0
2014-10-10 13:30:00,54.65,54.68,54.6,54.61,12400.0,54.65,54.68,54.6,54.61,12400.0
2014-10-10 13:35:00,54.62,54.79,54.55,54.78,62800.0,54.62,54.79,54.55,54.78,62800.0
2014-10-10 13:40:00,54.78,54.81,54.75,54.81,10900.0,54.78,54.81,54.75,54.81,10900.0
2014-10-10 13:45:00,54.8,54.81,54.65,54.74,20100.0,54.8,54.81,54.65,54.74,20100.0
2014-10-10 13:50:00,54.72,54.76,54.65,54.67,10800.0,54.72,54.76,54.65,54.67,10800.0
2014-10-10 13:55:00,54.69,54.74,54.62,54.65,8200.0,54.69,54.74,54.62,54.65,8200.0
2014-10-10 14:00:00,54.65,54.73,54.62,54.7,20700.0,54.65,54.73,54.62,54.7,20700.0
2014-10-10 14:05:00,54.7,54.73,54.63,54.67,15100.0,54.7,54.73,54.63,54.67,15100.0
2014-10-10 14:10:00,54.7,54.7,54.63,54.64,15200.0,54.7,54.7,54.63,54.64,15200.0
2014-10-10 14:15:00,54.65,54.71,54.61,54.64,48700.0,54.65,54.71,54.61,54.64,48700.0
2014-10-10 14:20:00,54.64,54.7,54.62,54.69,14000.0,54.64,54.7,54.62,54.69,14000.0
2014-10-10 14:25:00,54.69,54.71,54.62,54.66,18200.0,54.69,54.71,54.62,54.66,18200.0
2014-10-10 14:30:00,54.66,54.7,54.62,54.64,62300.0,54.66,54.7,54.62,54.64,62300.0
2014-10-10 14:35:00,54.63,54.63,54.46,54.48,63600.0,54.63,54.63,54.46,54.48,63600.0
2014-10-10 14:40:00,54.49,54.55,54.4,54.55,20600.0,54.49,54.55,54.4,54.55,20600.0
2014-10-10 14:45:00,54.55,54.56,54.38,54.44,20600.0,54.55,54.56,54.38,54.44,20600.0
2014-10-10 14:50:00,54.45,54.48,54.39,54.4,15400.0,54.45,54.48,54.39,54.4,15400.0
2014-10-10 14:55:00,54.41,54.43,54.28,54.29,27000.0,54.41,54.43,54.28,54.29,27000.0
2014-10-10 15:00:00,54.29,54.3,54.04,54.07,98300.0,54.29,54.3,54.04,54.07,98300.0
2014-10-10 15:05:00,54.07,54.08,53.92,53.98,65300.0,54.07,54.08,53.92,53.98,65300.0
2014-10-10 15:10:00,53.97,54.08,53.92,53.95,49400.0,53.97,54.08,53.92,53.95,49400.0
2014-10-10 15:15:00,53.94,53.94,53.84,53.94,77200.0,53.94,53.94,53.84,53.94,77200.0
2014-10-10 15:20:00,53.94,53.95,53.89,53.89,36400.0,53.94,53.95,53.89,53.89,36400.0
2014-10-10 15:25:00,53.88,53.89,53.71,53.78,48700.0,53.88,53.89,53.71,53.78,48700.0
2014-10-10 15:30:00,53.77,53.84,53.61,53.61,83700.0,53.77,53.84,53.61,53.61,83700.0
2014-10-10 15:35:00,53.61,53.72,53.6,53.66,87000.0,53.61,53.72,53.6,53.66,87000.0
2014-10-10 15:40:00,53.67,53.7,53.63,53.68,97500.0,53.67,53.7,53.63,53.68,97500.0
2014-10-10 15:45:00,53.67,53.7,53.66,53.69,156500.0,53.67,53.7,53.66,53.69,156500.0
2014-10-10 15:50:00,53.69,53.69,53.57,53.68,187900.0,53.69,53.69,53.57,53.68,187900.0
2014-10-10 15:55:00,53.68,53.77,53.68,53.73,392600.0,53.68,53.77,53.68,53.73,392600.0
2014-10-13 09:30:00,53.46,53.68,53.3,53.31,44900.0,53.46,53.68,53.3,53.31,44900.0
2014-10-13 09:35:00,53.33,53.34,53.15,53.24,31200.0,53.33,53.34,53.15,53.24,31200.0
2014-10-13 09:40:00,53.25,53.28,52.94,52.99,90400.0,53.25,53.28,52.94,52.99,90400.0
2014-10-13 09:45:00,52.99,52.99,52.65,52.7,48200.0,52.99,52.99,52.65,52.7,48200.0
2014-10-13 09:50:00,52.69,52.71,52.49,52.68,45400.0,52.69,52.71,52.49,52.68,45400.0
2014-10-13 09:55:00,52.66,52.89,52.55,52.83,28900.0,52.66,52.89,52.55,52.83,28900.0
2014-10-13 10:00:00,52.78,52.92,52.73,52.8,27000.0,52.78,52.92,52.73,52.8,27000.0
2014-10-13 10:05:00,52.77,52.79,52.64,52.67,21100.0,52.77,52.79,52.64,52.67,21100.0
2014-10-13 10:10:00,52.67,52.71,52.55,52.63,48900.0,52.67,52.71,52.55,52.63,48900.0
2014-10-13 10:15:00,52.6,52.64,52.47,52.54,68100.0,52.6,52.64,52.47,52.54,68100.0
2014-10-13 10:20:00,52.55,52.68,52.54,52.54,44200.0,52.55,52.68,52.54,52.54,44200.0
2014-10-13 10:25:00,52.54,52.63,52.43,52.46,103000.0,52.54,52.63,52.43,52.46,103000.0
2014-10-13 10:30:00,52.47,52.62,52.44,52.5,88600.0,52.47,52.62,52.44,52.5,88600.0
2014-10-13 10:35:00,52.49,52.6,52.46,52.59,57300.0,52.49,52.6,52.46,52.59,57300.0
2014-10-13 10:40:00,52.58,52.59,52.49,52.55,38300.0,52.58,52.59,52.49,52.55,38300.0
2014-10-13 10:45:00,52.56,52.75,52.47,52.63,42400.0,52.56,52.75,52.47,52.63,42400.0
2014-10-13 10:50:00,52.64,52.92,52.6,52.9,29600.0,52.64,52.92,52.6,52.9,29600.0
2014-10-13 10:55:00,52.89,52.96,52.83,52.83,95300.0,52.89,52.96,52.83,52.83,95300.0
2014-10-13 11:00:00,52.84,53.08,52.74,53.08,65700.0,52.84,53.08,52.74,53.08,65700.0
2014-10-13 11:05:00,53.08,53.21,53.06,53.16,29500.0,53.08,53.21,53.06,53.16,29500.0
2014-10-13 11:10:00,53.13,53.15,52.99,53.02,27600.0,53.13,53.15,52.99,53.02,27600.0
2014-10-13 11:15:00,53.03,53.07,52.79,52.8,41900.0,53.03,53.07,52.79,52.8,41900.0
2014-10-13 11:20:00,52.77,52.82,52.72,52.81,28300.0,52.77,52.82,52.72,52.81,28300.0
2014-10-13 11:25:00,52.8,52.88,52.77,52.77,21200.0,52.8,52.88,52.77,52.77,21200.0
2014-10-13 11:30:00,52.8,52.96,52.8,52.96,37100.0,52.8,52.96,52.8,52.96,37100.0
2014-10-13 11:35:00,52.97,52.98,52.86,52.86,14900.0,52.97,52.98,52.86,52.86,14900.0
2014-10-13 11:40:00,52.86,52.99,52.85,52.97,22300.0,52.86,52.99,52.85,52.97,22300.0
2014-10-13 11:45:00,52.96,53.15,52.96,53.15,19600.0,52.96,53.15,52.96,53.15,19600.0
2014-10-13 11:50:00,53.14,53.21,53.11,53.13,24300.0,53.14,53.21,53.11,53.13,24300.0
2014-10-13 11:55:00,53.11,53.14,52.93,52.95,19700.0,53.11,53.14,52.93,52.95,19700.0
2014-10-13 12:00:00,52.96,52.98,52.85,52.96,17400.0,52.96,52.98,52.85,52.96,17400.0
2014-10-13 12:05:00,52.97,53.07,52.93,53.06,61000.0,52.97,53.07,52.93,53.06,61000.0
2014-10-13 12:10:00,53.06,53.14,53.02,53.14,35000.0,53.06,53.14,53.02,53.14,35000.0
2014-10-13 12:15:00,53.13,53.2,53.06,53.2,26500.0,53.13,53.2,53.06,53.2,26500.0
2014-10-13 12:20:00,53.18,53.19,53.09,53.17,23900.0,53.18,53.19,53.09,53.17,23900.0
2014-10-13 12:25:00,53.14,53.39,53.13,53.35,62100.0,53.14,53.39,53.13,53.35,62100.0
2014-10-13 12:30:00,53.35,53.38,53.3,53.36,14500.0,53.35,53.38,53.3,53.36,14500.0
2014-10-13 12:35:00,53.36,53.43,53.36,53.39,18100.0,53.36,53.43,53.36,53.39,18100.0
2014-10-13 12:40:00,53.41,53.51,53.41,53.46,16500.0,53.41,53.51,53.41,53.46,16500.0
2014-10-13 12:45:00,53.47,53.48,53.3,53.31,12700.0,53.47,53.48,53.3,53.31,12700.0
2014-10-13 12:50:00,53.3,53.37,53.29,53.37,7900.0,53.3,53.37,53.29,53.37,7900.0
2014-10-13 12:55:00,53.4,53.45,53.32,53.45,24400.0,53.4,53.45,53.32,53.45,24400.0
2014-10-13 13:00:00,53.44,53.52,53.44,53.48,20200.0,53.44,53.52,53.44,53.48,20200.0
2014-10-13 13:05:00,53.5,53.52,53.46,53.47,19100.0,53.5,53.52,53.46,53.47,19100.0
2014-10-13 13:10:00,53.48,53.48,53.31,53.33,24900.0,53.48,53.48,53.31,53.33,24900.0
2014-10-13 13:15:00,53.33,53.34,53.13,53.18,46700.0,53.33,53.34,53.13,53.18,46700.0
2014-10-13 13:20:00,53.2,53.34,53.2,53.3,16100.0,53.2,53.34,53.2,53.3,16100.0
2014-10-13 13:25:00,53.29,53.46,53.27,53.46,36700.0,53.29,53.46,53.27,53.46,36700.0
2014-10-13 13:30:00,53.46,53.52,53.44,53.51,25000.0,53.46,53.52,53.44,53.51,25000.0
2014-10-13 13:35:00,53.53,53.61,53.53,53.59,23000.0,53.53,53.61,53.53,53.59,23000.0
2014-10-13 13:40:00,53.59,53.59,53.42,53.43,20600.0,53.59,53.59,53.42,53.43,20600.0
2014-10-13 13:45:00,53.43,53.44,53.18,53.19,26300.0,53.43,53.44,53.18,53.19,26300.0
2014-10-13 13:50:00,53.2,53.24,53.13,53.19,13600.0,53.2,53.24,53.13,53.19,13600.0
2014-10-13 13:55:00,53.18,53.2,53.04,53.11,29600.0,53.18,53.2,53.04,53.11,29600.0
2014-10-13 14:00:00,53.12,53.12,52.92,52.98,37800.0,53.12,53.12,52.92,52.98,37800.0
2014-10-13 14:05:00,52.98,53.36,52.98,53.36,17900.0,52.98,53.36,52.98,53.36,17900.0
2014-10-13 14:10:00,53.35,53.35,53.18,53.2,18300.0,53.35,53.35,53.18,53.2,18300.0
2014-10-13 14:15:00,53.2,53.2,53.09,53.1,10700.0,53.2,53.2,53.09,53.1,10700.0
2014-10-13 14:20:00,53.1,53.19,53.08,53.17,18700.0,53.1,53.19,53.08,53.17,18700.0
2014-10-13 14:25:00,53.16,53.22,53.16,53.21,12300.0,53.16,53.22,53.16,53.21,12300.0
2014-10-13 14:30:00,53.21,53.21,53.05,53.08,21200.0,53.21,53.21,53.05,53.08,21200.0
2014-10-13 14:35:00,53.09,53.12,53.01,53.02,19300.0,53.09,53.12,53.01,53.02,19300.0
2014-10-13 14:40:00,53.03,53.04,52.91,52.91,19800.0,53.03,53.04,52.91,52.91,19800.0
2014-10-13 14:45:00,52.91,52.93,52.89,52.92,21800.0,52.91,52.93,52.89,52.92,21800.0
2014-10-13 14:50:00,52.91,52.96,52.88,52.92,30900.0,52.91,52.96,52.88,52.92,30900.0
2014-10-13 14:55:00,52.92,52.92,52.75,52.78,19200.0,52.92,52.92,52.75,52.78,19200.0
2014-10-13 15:00:00,52.78,52.85,52.75,52.84,27700.0,52.78,52.85,52.75,52.84,27700.0
2014-10-13 15:05:00,52.85,52.92,52.81,52.81,25500.0,52.85,52.92,52.81,52.81,25500.0
2014-10-13 15:10:00,52.82,52.87,52.78,52.86,29000.0,52.82,52.87,52.78,52.86,29000.0
2014-10-13 15:15:00,52.85,52.87,52.75,52.76,32600.0,52.85,52.87,52.75,52.76,32600.0
2014-10-13 15:20:00,52.76,52.8,52.69,52.73,43400.0,52.76,52.8,52.69,52.73,43400.0
2014-10-13 15:25:00,52.74,52.8,52.7,52.72,34900.0,52.74,52.8,52.7,52.72,34900.0
2014-10-13 15:30:00,52.71,52.71,52.26,52.41,132900.0,52.71,52.71,52.26,52.41,132900.0
2014-10-13 15:35:00,52.41,52.48,52.21,52.23,123600.0,52.41,52.48,52.21,52.23,123600.0
2014-10-13 15:40:00,52.22,52.26,52.06,52.12,136600.0,52.22,52.26,52.06,52.12,136600.0
2014-10-13 15:45:00,52.12,52.14,52.0,52.09,135900.0,52.12,52.14,52.0,52.09,135900.0
2014-10-13 15:50:00,52.08,52.14,51.94,51.99,156800.0,52.08,52.14,51.94,51.99,156800.0
2014-10-13 15:55:00,51.99,52.01,51.89,51.94,262200.0,51.99,52.01,51.89,51.94,262200.0
2014-10-14 09:30:00,52.53,52.53,52.19,52.29,50200.0,52.53,52.53,52.19,52.29,50200.0
2014-10-14 09:35:00,52.28,52.33,51.98,51.98,28000.0,52.28,52.33,51.98,51.98,28000.0
2014-10-14 09:40:00,52.0,52.01,51.8,51.83,31900.0,52.0,52.01,51.8,51.83,31900.0
2014-10-14 09:45:00,51.87,51.89,51.58,51.58,25200.0,51.87,51.89,51.58,51.58,25200.0
2014-10-14 09:50:00,51.58,51.66,51.34,51.47,42500.0,51.58,51.66,51.34,51.47,42500.0
2014-10-14 09:55:00,51.43,51.48,51.25,51.27,27300.0,51.43,51.48,51.25,51.27,27300.0
2014-10-14 10:00:00,51.24,51.3,51.01,51.13,77700.0,51.24,51.3,51.01,51.13,77700.0
2014-10-14 10:05:00,51.14,51.15,50.81,50.98,83700.0,51.14,51.15,50.81,50.98,83700.0
2014-10-14 10:10:00,50.99,51.14,50.88,51.05,66200.0,50.99,51.14,50.88,51.05,66200.0
2014-10-14 10:15:00,51.07,51.13,50.71,50.75,82300.0,51.07,51.13,50.71,50.75,82300.0
2014-10-14 10:20:00,50.75,50.82,50.61,50.63,68900.0,50.75,50.82,50.61,50.63,68900.0
2014-10-14 10:25:00,50.62,50.82,50.61,50.65,47900.0,50.62,50.82,50.61,50.65,47900.0
2014-10-14 10:30:00,50.67,50.7,50.5,50.68,74300.0,50.67,50.7,50.5,50.68,74300.0
2014-10-14 10:35:00,50.68,50.87,50.68,50.84,108500.0,50.68,50.87,50.68,50.84,108500.0
2014-10-14 10:40:00,50.84,50.91,50.73,50.75,42800.0,50.84,50.91,50.73,50.75,42800.0
2014-10-14 10:45:00,50.75,50.88,50.72,50.87,33600.0,50.75,50.88,50.72,50.87,33600.0
2014-10-14 10:50:00,50.88,51.0,50.88,50.98,47400.0,50.88,51.0,50.88,50.98,47400.0
2014-10-14 10:55:00,51.0,51.0,50.69,50.75,87000.0,51.0,51.0,50.69,50.75,87000.0
2014-10-14 11:00:00,50.75,50.82,50.69,50.75,70900.0,50.75,50.82,50.69,50.75,70900.0
2014-10-14 11:05:00,50.75,50.83,50.69,50.82,31100.0,50.75,50.83,50.69,50.82,31100.0
2014-10-14 11:10:00,50.82,50.9,50.81,50.87,53700.0,50.82,50.9,50.81,50.87,53700.0
2014-10-14 11:15:00,50.88,51.13,50.88,51.09,48400.0,50.88,51.13,50.88,51.09,48400.0
2014-10-14 11:20:00,51.08,51.13,51.02,51.07,205800.0,51.08,51.13,51.02,51.07,205800.0
2014-10-14 11:25:00,51.08,51.11,50.86,50.86,67200.0,51.08,51.11,50.86,50.86,67200.0
2014-10-14 11:30:00,50.86,50.86,50.69,50.72,78700.0,50.86,50.86,50.69,50.72,78700.0
2014-10-14 11:35:00,50.72,50.88,50.71,50.8,88500.0,50.72,50.88,50.71,50.8,88500.0
2014-10-14 11:40:00,50.8,51.04,50.8,51.04,39200.0,50.8,51.04,50.8,51.04,39200.0
2014-10-14 11:45:00,51.04,51.2,51.02,51.11,49200.0,51.04,51.2,51.02,51.11,49200.0
2014-10-14 11:50:00,51.11,51.11,50.96,50.96,35700.0,51.11,51.11,50.96,50.96,35700.0
2014-10-14 11:55:00,50.97,51.0,50.8,50.85,45200.0,50.97,51.0,50.8,50.85,45200.0
2014-10-14 12:00:00,50.86,50.9,50.76,50.8,45700.0,50.86,50.9,50.76,50.8,45700.0
2014-10-14 12:05:00,50.79,50.85,50.78,50.82,38900.0,50.79,50.85,50.78,50.82,38900.0
2014-10-14 12:10:00,50.82,50.87,50.73,50.85,29000.0,50.82,50.87,50.73,50.85,29000.0
2014-10-14 12:15:00,50.86,50.9,50.81,50.85,39700.0,50.86,50.9,50.81,50.85,39700.0
2014-10-14 12:20:00,50.85,50.88,50.79,50.84,31000.0,50.85,50.88,50.79,50.84,31000.0
2014-10-14 12:25:00,50.85,50.86,50.79,50.82,20100.0,50.85,50.86,50.79,50.82,20100.0
2014-10-14 12:30:00,50.83,50.84,50.62,50.7,27100.0,50.83,50.84,50.62,50.7,27100.0
2014-10-14 12:35:00,50.7,50.79,50.63,50.71,26400.0,50.7,50.79,50.63,50.71,26400.0
2014-10-14 12:40:00,50.68,50.81,50.68,50.81,14200.0,50.68,50.81,50.68,50.81,14200.0
2014-10-14 12:45:00,50.81,50.91,50.74,50.89,35100.0,50.81,50.91,50.74,50.89,35100.0
2014-10-14 12:50:00,50.89,50.93,50.85,50.88,50400.0,50.89,50.93,50.85,50.88,50400.0
2014-10-14 12:55:00,50.88,50.91,50.79,50.79,19400.0,50.88,50.91,50.79,50.79,19400.0
2014-10-14 13:00:00,50.79,50.81,50.72,50.77,38000.0,50.79,50.81,50.72,50.77,38000.0
2014-10-14 13:05:00,50.77,50.79,50.72,50.76,43500.0,50.77,50.79,50.72,50.76,43500.0
2014-10-14 13:10:00,50.75,50.83,50.71,50.83,22800.0,50.75,50.83,50.71,50.83,22800.0
2014-10-14 13:15:00,50.83,50.87,50.75,50.77,28300.0,50.83,50.87,50.75,50.77,28300.0
2014-10-14 13:20:00,50.75,50.75,50.51,50.51,33500.0,50.75,50.75,50.51,50.51,33500.0
2014-10-14 13:25:00,50.52,50.6,50.44,50.5,26600.0,50.52,50.6,50.44,50.5,26600.0
2014-10-14 13:30:00,50.51,50.63,50.46,50.62,28800.0,50.51,50.63,50.46,50.62,28800.0
2014-10-14 13:35:00,50.63,50.63,50.33,50.41,56100.0,50.63,50.63,50.33,50.41,56100.0
2014-10-14 13:40:00,50.41,50.45,50.27,50.28,38800.0,50.41,50.45,50.27,50.28,38800.0
2014-10-14 13:45:00,50.27,50.42,50.24,50.37,26100.0,50.27,50.42,50.24,50.37,26100.0
2014-10-14 13:50:00,50.38,50.46,50.36,50.44,61000.0,50.38,50.46,50.36,50.44,61000.0
2014-10-14 13:55:00,50.45,50.58,50.41,50.58,16300.0,50.45,50.58,50.41,50.58,16300.0
2014-10-14 14:00:00,50.59,50.64,50.5,50.58,30800.0,50.59,50.64,50.5,50.58,30800.0
2014-10-14 14:05:00,50.57,50.58,50.48,50.5,18600.0,50.57,50.58,50.48,50.5,18600.0
2014-10-14 14:10:00,50.49,50.6,50.47,50.54,21800.0,50.49,50.6,50.47,50.54,21800.0
2014-10-14 14:15:00,50.54,50.54,50.38,50.41,30700.0,50.54,50.54,50.38,50.41,30700.0
2014-10-14 14:20:00,50.39,50.46,50.21,50.22,30000.0,50.39,50.46,50.21,50.22,30000.0
2014-10-14 14:25:00,50.22,50.31,50.21,50.29,35400.0,50.22,50.31,50.21,50.29,35400.0
2014-10-14 14:30:00,50.29,50.34,50.16,50.17,60900.0,50.29,50.34,50.16,50.17,60900.0
2014-10-14 14:35:00,50.16,50.17,50.07,50.09,78400.0,50.16,50.17,50.07,50.09,78400.0
2014-10-14 14:40:00,50.09,50.12,50.02,50.1,116100.0,50.09,50.12,50.02,50.1,116100.0
2014-10-14 14:45:00,50.11,50.14,50.02,50.03,54600.0,50.11,50.14,50.02,50.03,54600.0
2014-10-14 14:50:00,50.03,50.05,49.83,49.86,80600.0,50.03,50.05,49.83,49.86,80600.0
2014-10-14 14:55:00,49.86,49.99,49.84,49.96,63100.0,49.86,49.99,49.84,49.96,63100.0
2014-10-14 15:00:00,49.97,49.99,49.84,49.87,86900.0,49.97,49.99,49.84,49.87,86900.0
2014-10-14 15:05:00,49.87,49.9,49.76,49.86,90900.0,49.87,49.9,49.76,49.86,90900.0
2014-10-14 15:10:00,49.87,50.05,49.87,50.05,70700.0,49.87,50.05,49.87,50.05,70700.0
2014-10-14 15:15:00,50.05,50.07,49.98,50.02,79000.0,50.05,50.07,49.98,50.02,79000.0
2014-10-14 15:20:00,50.01,50.01,49.78,49.89,89800.0,50.01,50.01,49.78,49.89,89800.0
2014-10-14 15:25:00,49.88,50.0,49.87,49.98,58000.0,49.88,50.0,49.87,49.98,58000.0
2014-10-14 15:30:00,49.98,49.99,49.77,49.77,86800.0,49.98,49.99,49.77,49.77,86800.0
2014-10-14 15:35:00,49.77,49.9,49.77,49.87,147500.0,49.77,49.9,49.77,49.87,147500.0
2014-10-14 15:40:00,49.86,49.92,49.63,49.64,172900.0,49.86,49.92,49.63,49.64,172900.0
2014-10-14 15:45:00,49.64,49.68,49.58,49.63,211600.0,49.64,49.68,49.58,49.63,211600.0
2014-10-14 15:50:00,49.63,49.93,49.63,49.91,186900.0,49.63,49.93,49.63,49.91,186900.0
2014-10-14 15:55:00,49.91,50.19,49.9,50.16,580600.0,49.91,50.19,49.9,50.16,580600.0
2014-10-15 09:30:00,49.01,49.24,48.52,48.75,127100.0,49.01,49.24,48.52,48.75,127100.0
2014-10-15 09:35:00,48.72,48.73,48.38,48.45,71900.0,48.72,48.73,48.38,48.45,71900.0
2014-10-15 09:40:00,48.44,48.58,48.4,48.55,101800.0,48.44,48.58,48.4,48.55,101800.0
2014-10-15 09:45:00,48.53,49.35,48.48,49.32,86400.0,48.53,49.35,48.48,49.32,86400.0
2014-10-15 09:50:00,49.26,49.5,49.21,49.38,49200.0,49.26,49.5,49.21,49.38,49200.0
2014-10-15 09:55:00,49.44,49.44,49.09,49.35,30000.0,49.44,49.44,49.09,49.35,30000.0
2014-10-15 10:00:00,49.35,49.59,49.35,49.51,65400.0,49.35,49.59,49.35,49.51,65400.0
2014-10-15 10:05:00,49.51,49.7,49.49,49.64,44300.0,49.51,49.7,49.49,49.64,44300.0
2014-10-15 10:10:00,49.68,49.83,49.65,49.79,76600.0,49.68,49.83,49.65,49.79,76600.0
2014-10-15 10:15:00,49.78,49.83,49.49,49.59,67200.0,49.78,49.83,49.49,49.59,67200.0
2014-10-15 10:20:00,49.59,49.83,49.58,49.81,32300.0,49.59,49.83,49.58,49.81,32300.0
2014-10-15 10:25:00,49.79,49.81,49.6,49.62,40300.0,49.79,49.81,49.6,49.62,40300.0
2014-10-15 10:30:00,49.64,49.73,49.49,49.63,34400.0,49.64,49.73,49.49,49.63,34400.0
2014-10-15 10:35:00,49.62,49.82,49.61,49.81,32800.0,49.62,49.82,49.61,49.81,32800.0
2014-10-15 10:40:00,49.83,49.92,49.62,49.66,34900.0,49.83,49.92,49.62,49.66,34900.0
2014-10-15 10:45:00,49.64,49.66,49.48,49.54,44300.0,49.64,49.66,49.48,49.54,44300.0
2014-10-15 10:50:00,49.53,49.68,49.5,49.54,36000.0,49.53,49.68,49.5,49.54,36000.0
2014-10-15 10:55:00,49.53,49.72,49.47,49.7,47200.0,49.53,49.72,49.47,49.7,47200.0
2014-10-15 11:00:00,49.7,49.7,49.49,49.66,33400.0,49.7,49.7,49.49,49.66,33400.0
2014-10-15 11:05:00,49.68,49.96,49.67,49.95,33000.0,49.68,49.96,49.67,49.95,33000.0
2014-10-15 11:10:00,49.96,49.97,49.67,49.7,31400.0,49.96,49.97,49.67,49.7,31400.0
2014-10-15 11:15:00,49.7,49.72,49.55,49.57,23900.0,49.7,49.72,49.55,49.57,23900.0
2014-10-15 11:20:00,49.58,49.62,49.48,49.61,46400.0,49.58,49.62,49.48,49.61,46400.0
2014-10-15 11:25:00,49.62,49.64,49.44,49.48,35300.0,49.62,49.64,49.44,49.48,35300.0
2014-10-15 11:30:00,49.5,49.61,49.39,49.44,30300.0,49.5,49.61,49.39,49.44,30300.0
2014-10-15 11:35:00,49.44,49.6,49.44,49.56,20700.0,49.44,49.6,49.44,49.56,20700.0
2014-10-15 11:40:00,49.55,49.59,49.48,49.5,16300.0,49.55,49.59,49.48,49.5,16300.0
2014-10-15 11:45:00,49.49,49.53,49.4,49.45,25600.0,49.49,49.53,49.4,49.45,25600.0
2014-10-15 11:50:00,49.44,49.55,49.36,49.53,20400.0,49.44,49.55,49.36,49.53,20400.0
2014-10-15 11:55:00,49.55,49.7,49.55,49.68,28600.0,49.55,49.7,49.55,49.68,28600.0
2014-10-15 12:00:00,49.67,49.67,49.47,49.61,17400.0,49.67,49.67,49.47,49.61,17400.0
2014-10-15 12:05:00,49.63,49.63,49.53,49.6,9200.0,49.63,49.63,49.53,49.6,9200.0
2014-10-15 12:10:00,49.57,49.62,49.41,49.44,13500.0,49.57,49.62,49.41,49.44,13500.0
2014-10-15 12:15:00,49.45,49.47,49.3,49.38,14000.0,49.45,49.47,49.3,49.38,14000.0
2014-10-15 12:20:00,49.39,49.49,49.36,49.45,14400.0,49.39,49.49,49.36,49.45,14400.0
2014-10-15 12:25:00,49.46,49.6,49.41,49.52,42700.0,49.46,49.6,49.41,49.52,42700.0
2014-10-15 12:30:00,49.52,49.57,49.41,49.56,20500.0,49.52,49.57,49.41,49.56,20500.0
2014-10-15 12:35:00,49.55,49.57,49.49,49.52,11300.0,49.55,49.57,49.49,49.52,11300.0
2014-10-15 12:40:00,49.51,49.55,49.36,49.41,14700.0,49.51,49.55,49.36,49.41,14700.0
2014-10-15 12:45:00,49.41,49.58,49.4,49.48,23500.0,49.41,49.58,49.4,49.48,23500.0
2014-10-15 12:50:00,49.47,49.55,49.34,49.55,71800.0,49.47,49.55,49.34,49.55,71800.0
2014-10-15 12:55:00,49.55,49.58,49.41,49.52,104400.0,49.55,49.58,49.41,49.52,104400.0
2014-10-15 13:00:00,49.51,49.61,49.42,49.61,17300.0,49.51,49.61,49.42,49.61,17300.0
2014-10-15 13:05:00,49.6,49.64,49.51,49.55,15200.0,49.6,49.64,49.51,49.55,15200.0
2014-10-15 13:10:00,49.53,49.57,49.26,49.28,59700.0,49.53,49.57,49.26,49.28,59700.0
2014-10-15 13:15:00,49.28,49.31,49.18,49.21,44900.0,49.28,49.31,49.18,49.21,44900.0
2014-10-15 13:20:00,49.23,49.25,49.13,49.14,74500.0,49.23,49.25,49.13,49.14,74500.0
2014-10-15 13:25:00,49.13,49.15,48.99,49.12,71700.0,49.13,49.15,48.99,49.12,71700.0
2014-10-15 13:30:00,49.11,49.17,49.09,49.15,33900.0,49.11,49.17,49.09,49.15,33900.0
2014-10-15 13:35:00,49.15,49.16,48.97,49.14,38800.0,49.15,49.16,48.97,49.14,38800.0
2014-10-15 13:40:00,49.13,49.26,49.11,49.18,16300.0,49.13,49.26,49.11,49.18,16300.0
2014-10-15 13:45:00,49.17,49.36,49.13,49.35,50100.0,49.17,49.36,49.13,49.35,50100.0
2014-10-15 13:50:00,49.35,49.36,49.22,49.32,29200.0,49.35,49.36,49.22,49.32,29200.0
2014-10-15 13:55:00,49.32,49.35,49.12,49.12,19500.0,49.32,49.35,49.12,49.12,19500.0
2014-10-15 14:00:00,49.13,49.14,48.99,49.02,26000.0,49.13,49.14,48.99,49.02,26000.0
2014-10-15 14:05:00,49.02,49.19,49.02,49.1,16600.0,49.02,49.19,49.02,49.1,16600.0
2014-10-15 14:10:00,49.11,49.19,49.08,49.16,26800.0,49.11,49.19,49.08,49.16,26800.0
2014-10-15 14:15:00,49.16,49.36,49.16,49.23,40100.0,49.16,49.36,49.16,49.23,40100.0
2014-10-15 14:20:00,49.23,49.28,49.17,49.23,24200.0,49.23,49.28,49.17,49.23,24200.0
2014-10-15 14:25:00,49.23,49.29,49.16,49.27,20200.0,49.23,49.29,49.16,49.27,20200.0
2014-10-15 14:30:00,49.27,49.33,49.19,49.29,22700.0,49.27,49.33,49.19,49.29,22700.0
2014-10-15 14:35:00,49.29,49.47,49.29,49.47,30500.0,49.29,49.47,49.29,49.47,30500.0
2014-10-15 14:40:00,49.47,49.55,49.25,49.29,26900.0,49.47,49.55,49.25,49.29,26900.0
2014-10-15 14:45:00,49.3,49.34,49.17,49.29,41600.0,49.3,49.34,49.17,49.29,41600.0
2014-10-15 14:50:00,49.29,49.39,49.28,49.36,69700.0,49.29,49.39,49.28,49.36,69700.0
2014-10-15 14:55:00,49.36,49.44,49.33,49.44,60800.0,49.36,49.44,49.33,49.44,60800.0
2014-10-15 15:00:00,49.43,49.5,49.35,49.46,29300.0,49.43,49.5,49.35,49.46,29300.0
2014-10-15 15:05:00,49.45,49.75,49.41,49.69,111400.0,49.45,49.75,49.41,49.69,111400.0
2014-10-15 15:10:00,49.69,49.84,49.67,49.8,102800.0,49.69,49.84,49.67,49.8,102800.0
2014-10-15 15:15:00,49.79,49.84,49.71,49.81,87400.0,49.79,49.84,49.71,49.81,87400.0
2014-10-15 15:20:00,49.82,49.93,49.81,49.93,81900.0,49.82,49.93,49.81,49.93,81900.0
2014-10-15 15:25:00,49.94,50.3,49.94,50.3,57800.0,49.94,50.3,49.94,50.3,57800.0
2014-10-15 15:30:00,50.28,50.39,50.28,50.36,81800.0,50.28,50.39,50.28,50.36,81800.0
2014-10-15 15:35:00,50.36,50.54,50.35,50.53,105100.0,50.36,50.54,50.35,50.53,105100.0
2014-10-15 15:40:00,50.54,50.67,50.47,50.6,80600.0,50.54,50.67,50.47,50.6,80600.0
2014-10-15 15:45:00,50.6,50.63,50.39,50.46,142400.0,50.6,50.63,50.39,50.46,142400.0
2014-10-15 15:50:00,50.44,50.52,50.35,50.52,233200.0,50.44,50.52,50.35,50.52,233200.0
2014-10-15 15:55:00,50.52,50.65,50.51,50.52,317400.0,50.52,50.65,50.51,50.52,317400.0
2014-10-16 09:30:00,49.34,49.82,49.29,49.79,33100.0,49.34,49.82,49.29,49.79,33100.0
2014-10-16 09:35:00,49.82,50.08,49.8,50.04,18800.0,49.82,50.08,49.8,50.04,18800.0
2014-10-16 09:40:00,50.08,50.21,49.91,49.96,25200.0,50.08,50.21,49.91,49.96,25200.0
2014-10-16 09:45:00,49.93,49.93,49.47,49.66,64800.0,49.93,49.93,49.47,49.66,64800.0
2014-10-16 09:50:00,49.65,49.78,49.62,49.77,45100.0,49.65,49.78,49.62,49.77,45100.0
2014-10-16 09:55:00,49.79,49.85,49.64,49.77,32200.0,49.79,49.85,49.64,49.77,32200.0
2014-10-16 10:00:00,49.75,49.85,49.35,49.59,100400.0,49.75,49.85,49.35,49.59,100400.0
2014-10-16 10:05:00,49.59,49.74,49.29,49.62,53600.0,49.59,49.74,49.29,49.62,53600.0
2014-10-16 10:10:00,49.63,49.66,49.39,49.44,31300.0,49.63,49.66,49.39,49.44,31300.0
2014-10-16 10:15:00,49.44,49.59,49.28,49.59,38300.0,49.44,49.59,49.28,49.59,38300.0
2014-10-16 10:20:00,49.62,50.24,49.46,49.79,61300.0,49.62,50.24,49.46,49.79,61300.0
2014-10-16 10:25:00,49.83,49.89,49.64,49.75,41200.0,49.83,49.89,49.64,49.75,41200.0
2014-10-16 10:30:00,49.77,49.88,49.66,49.8,26700.0,49.77,49.88,49.66,49.8,26700.0
2014-10-16 10:35:00,49.8,49.94,49.67,49.75,49400.0,49.8,49.94,49.67,49.75,49400.0
2014-10-16 10:40:00,49.7,49.91,49.64,49.91,20800.0,49.7,49.91,49.64,49.91,20800.0
2014-10-16 10:45:00,49.91,50.06,49.91,49.99,23500.0,49.91,50.06,49.91,49.99,23500.0
2014-10-16 10:50:00,49.97,50.2,49.97,50.1,34000.0,49.97,50.2,49.97,50.1,34000.0
2014-10-16 10:55:00,50.11,50.21,49.98,50.02,21600.0,50.11,50.21,49.98,50.02,21600.0
2014-10-16 11:00:00,50.0,50.02,49.81,49.86,18100.0,50.0,50.02,49.81,49.86,18100.0
2014-10-16 11:05:00,49.85,49.94,49.78,49.89,18400.0,49.85,49.94,49.78,49.89,18400.0
2014-10-16 11:10:00,49.87,50.02,49.73,49.74,45500.0,49.87,50.02,49.73,49.74,45500.0
2014-10-16 11:15:00,49.74,49.79,49.68,49.74,38400.0,49.74,49.79,49.68,49.74,38400.0
2014-10-16 11:20:00,49.75,49.92,49.73,49.91,30200.0,49.75,49.92,49.73,49.91,30200.0
2014-10-16 11:25:00,49.91,50.13,49.81,50.08,32300.0,49.91,50.13,49.81,50.08,32300.0
2014-10-16 11:30:00,50.1,50.18,50.0,50.01,21500.0,50.1,50.18,50.0,50.01,21500.0
2014-10-16 11:35:00,50.01,50.04,49.92,49.98,26600.0,50.01,50.04,49.92,49.98,26600.0
2014-10-16 11:40:00,49.99,50.15,49.9,50.09,40800.0,49.99,50.15,49.9,50.09,40800.0
2014-10-16 11:45:00,50.11,50.12,49.81,49.83,11800.0,50.11,50.12,49.81,49.83,11800.0
2014-10-16 11:50:00,49.83,49.89,49.75,49.75,9400.0,49.83,49.89,49.75,49.75,9400.0
2014-10-16 11:55:00,49.72,49.8,49.66,49.77,17600.0,49.72,49.8,49.66,49.77,17600.0
2014-10-16 12:00:00,49.76,49.76,49.52,49.57,18500.0,49.76,49.76,49.52,49.57,18500.0
2014-10-16 12:05:00,49.57,49.7,49.57,49.59,20600.0,49.57,49.7,49.57,49.59,20600.0
2014-10-16 12:10:00,49.58,49.62,49.47,49.61,24300.0,49.58,49.62,49.47,49.61,24300.0
2014-10-16 12:15:00,49.6,49.6,49.46,49.57,16600.0,49.6,49.6,49.46,49.57,16600.0
2014-10-16 12:20:00,49.58,49.65,49.54,49.58,13900.0,49.58,49.65,49.54,49.58,13900.0
2014-10-16 12:25:00,49.57,49.57,49.38,49.49,18100.0,49.57,49.57,49.38,49.49,18100.0
2014-10-16 12:30:00,49.5,49.53,49.38,49.41,29300.0,49.5,49.53,49.38,49.41,29300.0
2014-10-16 12:35:00,49.41,49.45,49.28,49.4,28400.0,49.41,49.45,49.28,49.4,28400.0
2014-10-16 12:40:00,49.4,49.49,49.4,49.46,19900.0,49.4,49.49,49.4,49.46,19900.0
2014-10-16 12:45:00,49.46,49.54,49.45,49.53,36400.0,49.46,49.54,49.45,49.53,36400.0
2014-10-16 12:50:00,49.55,49.64,49.54,49.63,11600.0,49.55,49.64,49.54,49.63,11600.0
2014-10-16 12:55:00,49.63,49.72,49.62,49.69,20200.0,49.63,49.72,49.62,49.69,20200.0
2014-10-16 13:00:00,49.69,49.96,49.69,49.95,36600.0,49.69,49.96,49.69,49.95,36600.0
2014-10-16 13:05:00,49.94,50.02,49.87,49.98,18600.0,49.94,50.02,49.87,49.98,18600.0
2014-10-16 13:10:00,49.98,50.12,49.88,50.12,52500.0,49.98,50.12,49.88,50.12,52500.0
2014-10-16 13:15:00,50.12,50.2,50.04,50.11,25000.0,50.12,50.2,50.04,50.11,25000.0
2014-10-16 13:20:00,50.1,50.16,50.06,50.13,13900.0,50.1,50.16,50.06,50.13,13900.0
2014-10-16 13:25:00,50.12,50.2,50.05,50.05,14200.0,50.12,50.2,50.05,50.05,14200.0
2014-10-16 13:30:00,50.04,50.09,50.0,50.02,21600.0,50.04,50.09,50.0,50.02,21600.0
2014-10-16 13:35:00,50.02,50.12,49.96,50.08,35200.0,50.02,50.12,49.96,50.08,35200.0
2014-10-16 13:40:00,50.08,50.19,50.08,50.17,27800.0,50.08,50.19,50.08,50.17,27800.0
2014-10-16 13:45:00,50.18,50.22,50.09,50.16,22900.0,50.18,50.22,50.09,50.16,22900.0
2014-10-16 13:50:00,50.14,50.14,49.89,50.04,19400.0,50.14,50.14,49.89,50.04,19400.0
2014-10-16 13:55:00,50.04,50.06,49.9,49.95,14700.0,50.04,50.06,49.9,49.95,14700.0
2014-10-16 14:00:00,49.96,50.02,49.89,50.02,15900.0,49.96,50.02,49.89,50.02,15900.0
2014-10-16 14:05:00,50.01,50.16,50.0,50.08,19800.0,50.01,50.16,50.0,50.08,19800.0
2014-10-16 14:10:00,50.09,50.1,49.93,49.94,22400.0,50.09,50.1,49.93,49.94,22400.0
2014-10-16 14:15:00,49.94,50.07,49.92,50.04,33500.0,49.94,50.07,49.92,50.04,33500.0
2014-10-16 14:20:00,50.04,50.1,49.96,50.1,29500.0,50.04,50.1,49.96,50.1,29500.0
2014-10-16 14:25:00,50.1,50.17,50.07,50.14,21100.0,50.1,50.17,50.07,50.14,21100.0
2014-10-16 14:30:00,50.15,50.21,50.09,50.17,24200.0,50.15,50.21,50.09,50.17,24200.0
2014-10-16 14:35:00,50.17,50.17,50.07,50.08,17000.0,50.17,50.17,50.07,50.08,17000.0
2014-10-16 14:40:00,50.07,50.07,49.94,49.96,15900.0,50.07,50.07,49.94,49.96,15900.0
2014-10-16 14:45:00,49.94,50.0,49.82,49.83,24300.0,49.94,50.0,49.82,49.83,24300.0
2014-10-16 14:50:00,49.84,49.95,49.82,49.95,36300.0,49.84,49.95,49.82,49.95,36300.0
2014-10-16 14:55:00,49.96,50.04,49.94,49.94,20400.0,49.96,50.04,49.94,49.94,20400.0
2014-10-16 15:00:00,49.93,49.96,49.74,49.77,30400.0,49.93,49.96,49.74,49.77,30400.0
2014-10-16 15:05:00,49.79,49.93,49.76,49.91,18300.0,49.79,49.93,49.76,49.91,18300.0
2014-10-16 15:10:00,49.92,50.07,49.9,50.04,20900.0,49.92,50.07,49.9,50.04,20900.0
2014-10-16 15:15:00,50.06,50.1,49.91,49.93,38900.0,50.06,50.1,49.91,49.93,38900.0
2014-10-16 15:20:00,49.91,50.01,49.88,49.96,37300.0,49.91,50.01,49.88,49.96,37300.0
2014-10-16 15:25:00,49.95,50.03,49.92,50.02,28200.0,49.95,50.03,49.92,50.02,28200.0
2014-10-16 15:30:00,50.03,50.07,49.97,50.06,37200.0,50.03,50.07,49.97,50.06,37200.0
2014-10-16 15:35:00,50.06,50.07,49.89,49.91,37400.0,50.06,50.07,49.89,49.91,37400.0
2014-10-16 15:40:00,49.91,49.97,49.89,49.93,34800.0,49.91,49.97,49.89,49.93,34800.0
2014-10-16 15:45:00,49.93,50.0,49.91,49.95,46200.0,49.93,50.0,49.91,49.95,46200.0
2014-10-16 15:50:00,49.95,50.11,49.95,50.01,84600.0,49.95,50.11,49.95,50.01,84600.0
2014-10-16 15:55:00,50.0,50.01,49.86,49.89,108400.0,50.0,50.01,49.86,49.89,108400.0
2014-10-17 09:30:00,50.35,50.53,50.25,50.4,125700.0,50.35,50.53,50.25,50.4,125700.0
2014-10-17 09:35:00,50.36,50.36,50.15,50.31,21800.0,50.36,50.36,50.15,50.31,21800.0
2014-10-17 09:40:00,50.3,50.53,50.14,50.43,45700.0,50.3,50.53,50.14,50.43,45700.0
2014-10-17 09:45:00,50.48,50.64,50.44,50.53,19700.0,50.48,50.64,50.44,50.53,19700.0
2014-10-17 09:50:00,50.54,50.65,50.45,50.45,12300.0,50.54,50.65,50.45,50.45,12300.0
2014-10-17 09:55:00,50.46,50.58,50.43,50.48,9400.0,50.46,50.58,50.43,50.48,9400.0
2014-10-17 10:00:00,50.56,50.73,50.44,50.68,11900.0,50.56,50.73,50.44,50.68,11900.0
2014-10-17 10:05:00,50.7,50.71,50.56,50.66,13000.0,50.7,50.71,50.56,50.66,13000.0
2014-10-17 10:10:00,50.66,50.74,50.63,50.65,12800.0,50.66,50.74,50.63,50.65,12800.0
2014-10-17 10:15:00,50.64,50.71,50.62,50.63,11000.0,50.64,50.71,50.62,50.63,11000.0
2014-10-17 10:20:00,50.59,50.7,50.53,50.63,12700.0,50.59,50.7,50.53,50.63,12700.0
2014-10-17 10:25:00,50.69,50.81,50.66,50.81,39700.0,50.69,50.81,50.66,50.81,39700.0
2014-10-17 10:30:00,50.82,50.86,50.7,50.71,14500.0,50.82,50.86,50.7,50.71,14500.0
2014-10-17 10:35:00,50.71,50.74,50.58,50.58,14900.0,50.71,50.74,50.58,50.58,14900.0
2014-10-17 10:40:00,50.58,50.66,50.58,50.66,20100.0,50.58,50.66,50.58,50.66,20100.0
2014-10-17 10:45:00,50.67,50.7,50.61,50.64,23400.0,50.67,50.7,50.61,50.64,23400.0
2014-10-17 10:50:00,50.62,50.78,50.62,50.78,17000.0,50.62,50.78,50.62,50.78,17000.0
2014-10-17 10:55:00,50.77,50.83,50.74,50.81,14400.0,50.77,50.83,50.74,50.81,14400.0
2014-10-17 11:00:00,50.81,50.89,50.78,50.85,19000.0,50.81,50.89,50.78,50.85,19000.0
2014-10-17 11:05:00,50.83,50.94,50.79,50.9,19500.0,50.83,50.94,50.79,50.9,19500.0
2014-10-17 11:10:00,50.89,50.99,50.86,50.93,18100.0,50.89,50.99,50.86,50.93,18100.0
2014-10-17 11:15:00,50.92,51.0,50.92,50.99,10800.0,50.92,51.0,50.92,50.99,10800.0
2014-10-17 11:20:00,50.99,51.03,50.95,51.0,15800.0,50.99,51.03,50.95,51.0,15800.0
2014-10-17 11:25:00,51.0,51.02,50.91,50.93,25100.0,51.0,51.02,50.91,50.93,25100.0
2014-10-17 11:30:00,50.92,51.0,50.86,50.99,23100.0,50.92,51.0,50.86,50.99,23100.0
2014-10-17 11:35:00,50.99,51.11,50.97,51.09,17000.0,50.99,51.11,50.97,51.09,17000.0
2014-10-17 11:40:00,51.09,51.13,51.05,51.1,13000.0,51.09,51.13,51.05,51.1,13000.0
2014-10-17 11:45:00,51.1,51.17,51.1,51.14,17900.0,51.1,51.17,51.1,51.14,17900.0
2014-10-17 11:50:00,51.12,51.21,51.12,51.14,17100.0,51.12,51.21,51.12,51.14,17100.0
2014-10-17 11:55:00,51.13,51.14,51.0,51.03,16100.0,51.13,51.14,51.0,51.03,16100.0
2014-10-17 12:00:00,51.05,51.11,51.03,51.03,26800.0,51.05,51.11,51.03,51.03,26800.0
2014-10-17 12:05:00,51.04,51.06,51.0,51.02,11400.0,51.04,51.06,51.0,51.02,11400.0
2014-10-17 12:10:00,51.01,51.02,50.94,50.99,14500.0,51.01,51.02,50.94,50.99,14500.0
2014-10-17 12:15:00,50.99,51.0,50.83,50.83,18700.0,50.99,51.0,50.83,50.83,18700.0
2014-10-17 12:20:00,50.83,50.92,50.83,50.9,26200.0,50.83,50.92,50.83,50.9,26200.0
2014-10-17 12:25:00,50.9,51.0,50.9,50.98,67200.0,50.9,51.0,50.9,50.98,67200.0
2014-10-17 12:30:00,50.97,51.0,50.91,50.91,19600.0,50.97,51.0,50.91,50.91,19600.0
2014-10-17 12:35:00,50.92,50.97,50.89,50.9,10700.0,50.92,50.97,50.89,50.9,10700.0
2014-10-17 12:40:00,50.9,50.93,50.82,50.89,10900.0,50.9,50.93,50.82,50.89,10900.0
2014-10-17 12:45:00,50.88,50.97,50.84,50.93,14800.0,50.88,50.97,50.84,50.93,14800.0
2014-10-17 12:50:00,50.92,50.92,50.85,50.9,9400.0,50.92,50.92,50.85,50.9,9400.0
2014-10-17 12:55:00,50.88,50.98,50.88,50.96,15800.0,50.88,50.98,50.88,50.96,15800.0
2014-10-17 13:00:00,50.98,51.0,50.89,50.9,12800.0,50.98,51.0,50.89,50.9,12800.0
2014-10-17 13:05:00,50.88,50.9,50.79,50.79,23900.0,50.88,50.9,50.79,50.79,23900.0
2014-10-17 13:10:00,50.78,50.82,50.67,50.68,12500.0,50.78,50.82,50.67,50.68,12500.0
2014-10-17 13:15:00,50.69,50.79,50.69,50.77,6700.0,50.69,50.79,50.69,50.77,6700.0
2014-10-17 13:20:00,50.77,50.77,50.68,50.72,8000.0,50.77,50.77,50.68,50.72,8000.0
2014-10-17 13:25:00,50.73,50.78,50.67,50.71,11800.0,50.73,50.78,50.67,50.71,11800.0
2014-10-17 13:30:00,50.69,50.78,50.69,50.69,9700.0,50.69,50.78,50.69,50.69,9700.0
2014-10-17 13:35:00,50.68,50.75,50.63,50.68,42000.0,50.68,50.75,50.63,50.68,42000.0
2014-10-17 13:40:00,50.68,50.69,50.59,50.66,29200.0,50.68,50.69,50.59,50.66,29200.0
2014-10-17 13:45:00,50.64,50.66,50.55,50.55,12700.0,50.64,50.66,50.55,50.55,12700.0
2014-10-17 13:50:00,50.56,50.63,50.53,50.61,11300.0,50.56,50.63,50.53,50.61,11300.0
2014-10-17 13:55:00,50.6,50.61,50.46,50.55,24900.0,50.6,50.61,50.46,50.55,24900.0
2014-10-17 14:00:00,50.51,50.52,50.44,50.5,19300.0,50.51,50.52,50.44,50.5,19300.0
2014-10-17 14:05:00,50.52,50.55,50.38,50.43,21200.0,50.52,50.55,50.38,50.43,21200.0
2014-10-17 14:10:00,50.42,50.53,50.38,50.53,18000.0,50.42,50.53,50.38,50.53,18000.0
2014-10-17 14:15:00,50.54,50.55,50.46,50.49,16700.0,50.54,50.55,50.46,50.49,16700.0
2014-10-17 14:20:00,50.5,50.61,50.47,50.6,13900.0,50.5,50.61,50.47,50.6,13900.0
2014-10-17 14:25:00,50.59,50.62,50.46,50.57,10800.0,50.59,50.62,50.46,50.57,10800.0
2014-10-17 14:30:00,50.58,50.65,50.53,50.6,17800.0,50.58,50.65,50.53,50.6,17800.0
2014-10-17 14:35:00,50.62,50.64,50.54,50.6,15900.0,50.62,50.64,50.54,50.6,15900.0
2014-10-17 14:40:00,50.6,50.71,50.6,50.66,33300.0,50.6,50.71,50.6,50.66,33300.0
2014-10-17 14:45:00,50.65,50.71,50.58,50.65,19200.0,50.65,50.71,50.58,50.65,19200.0
2014-10-17 14:50:00,50.66,50.74,50.62,50.74,22100.0,50.66,50.74,50.62,50.74,22100.0
2014-10-17 14:55:00,50.74,50.76,50.67,50.76,21000.0,50.74,50.76,50.67,50.76,21000.0
2014-10-17 15:00:00,50.77,50.77,50.58,50.64,22800.0,50.77,50.77,50.58,50.64,22800.0
2014-10-17 15:05:00,50.65,50.69,50.58,50.64,35300.0,50.65,50.69,50.58,50.64,35300.0
2014-10-17 15:10:00,50.64,50.89,50.64,50.89,27100.0,50.64,50.89,50.64,50.89,27100.0
2014-10-17 15:15:00,50.9,50.96,50.86,50.95,20500.0,50.9,50.96,50.86,50.95,20500.0
2014-10-17 15:20:00,50.95,50.97,50.87,50.92,21200.0,50.95,50.97,50.87,50.92,21200.0
2014-10-17 15:25:00,50.91,51.01,50.91,50.98,30100.0,50.91,51.01,50.91,50.98,30100.0
2014-10-17 15:30:00,50.98,51.07,50.95,50.98,35000.0,50.98,51.07,50.95,50.98,35000.0
2014-10-17 15:35:00,50.98,51.0,50.86,50.92,37900.0,50.98,51.0,50.86,50.92,37900.0
2014-10-17 15:40:00,50.91,51.02,50.88,51.01,37400.0,50.91,51.02,50.88,51.01,37400.0
2014-10-17 15:45:00,51.01,51.05,50.95,51.0,48200.0,51.01,51.05,50.95,51.0,48200.0
2014-10-17 15:50:00,51.0,51.0,50.83,50.87,97100.0,51.0,51.0,50.83,50.87,97100.0
2014-10-17 15:55:00,50.87,50.92,50.79,50.8,120300.0,50.87,50.92,50.79,50.8,120300.0
2014-10-20 09:30:00,50.74,50.74,50.15,50.21,66600.0,50.74,50.74,50.15,50.21,66600.0
2014-10-20 09:35:00,50.27,50.88,50.23,50.86,28700.0,50.27,50.88,50.23,50.86,28700.0
2014-10-20 09:40:00,50.89,51.25,50.81,51.22,27900.0,50.89,51.25,50.81,51.22,27900.0
2014-10-20 09:45:00,51.19,51.19,50.99,51.07,23500.0,51.19,51.19,50.99,51.07,23500.0
2014-10-20 09:50:00,51.07,51.16,50.96,50.96,23600.0,51.07,51.16,50.96,50.96,23600.0
2014-10-20 09:55:00,50.98,51.16,50.95,51.14,21700.0,50.98,51.16,50.95,51.14,21700.0
2014-10-20 10:00:00,51.11,51.21,50.98,51.03,18900.0,51.11,51.21,50.98,51.03,18900.0
2014-10-20 10:05:00,51.05,51.07,50.74,50.76,22800.0,51.05,51.07,50.74,50.76,22800.0
2014-10-20 10:10:00,50.74,50.82,50.63,50.66,44000.0,50.74,50.82,50.63,50.66,44000.0
2014-10-20 10:15:00,50.63,50.92,50.6,50.87,70800.0,50.63,50.92,50.6,50.87,70800.0
2014-10-20 10:20:00,50.9,51.13,50.88,51.08,46200.0,50.9,51.13,50.88,51.08,46200.0
2014-10-20 10:25:00,51.09,51.1,50.92,50.92,11700.0,51.09,51.1,50.92,50.92,11700.0
2014-10-20 10:30:00,50.92,51.05,50.88,50.94,54800.0,50.92,51.05,50.88,50.94,54800.0
2014-10-20 10:35:00,50.94,51.06,50.93,50.97,20300.0,50.94,51.06,50.93,50.97,20300.0
2014-10-20 10:40:00,50.98,51.2,50.97,51.18,15300.0,50.98,51.2,50.97,51.18,15300.0
2014-10-20 10:45:00,51.2,51.2,51.06,51.13,14000.0,51.2,51.2,51.06,51.13,14000.0
2014-10-20 10:50:00,51.11,51.18,51.03,51.16,15600.0,51.11,51.18,51.03,51.16,15600.0
2014-10-20 10:55:00,51.18,51.27,51.16,51.2,9100.0,51.18,51.27,51.16,51.2,9100.0
2014-10-20 11:00:00,51.16,51.17,50.99,51.01,11900.0,51.16,51.17,50.99,51.01,11900.0
2014-10-20 11:05:00,51.02,51.19,51.01,51.18,19300.0,51.02,51.19,51.01,51.18,19300.0
2014-10-20 11:10:00,51.16,51.22,51.07,51.15,12500.0,51.16,51.22,51.07,51.15,12500.0
2014-10-20 11:15:00,51.15,51.21,51.1,51.13,9900.0,51.15,51.21,51.1,51.13,9900.0
2014-10-20 11:20:00,51.16,51.25,51.06,51.23,20800.0,51.16,51.25,51.06,51.23,20800.0
2014-10-20 11:25:00,51.23,51.27,51.14,51.26,12400.0,51.23,51.27,51.14,51.26,12400.0
2014-10-20 11:30:00,51.27,51.28,51.11,51.18,12800.0,51.27,51.28,51.11,51.18,12800.0
2014-10-20 11:35:00,51.18,51.24,51.17,51.22,9700.0,51.18,51.24,51.17,51.22,9700.0
2014-10-20 11:40:00,51.22,51.26,51.16,51.21,13000.0,51.22,51.26,51.16,51.21,13000.0
2014-10-20 11:45:00,51.21,51.22,51.16,51.22,11400.0,51.21,51.22,51.16,51.22,11400.0
2014-10-20 11:50:00,51.21,51.23,51.1,51.12,18100.0,51.21,51.23,51.1,51.12,18100.0
2014-10-20 11:55:00,51.13,51.22,51.11,51.19,36600.0,51.13,51.22,51.11,51.19,36600.0
2014-10-20 12:00:00,51.19,51.25,51.16,51.25,15200.0,51.19,51.25,51.16,51.25,15200.0
2014-10-20 12:05:00,51.24,51.29,51.21,51.25,40600.0,51.24,51.29,51.21,51.25,40600.0
2014-10-20 12:10:00,51.25,51.33,51.23,51.24,11000.0,51.25,51.33,51.23,51.24,11000.0
2014-10-20 12:15:00,51.24,51.27,51.21,51.22,15600.0,51.24,51.27,51.21,51.22,15600.0
2014-10-20 12:20:00,51.22,51.27,51.22,51.27,15500.0,51.22,51.27,51.22,51.27,15500.0
2014-10-20 12:25:00,51.26,51.26,51.19,51.23,7700.0,51.26,51.26,51.19,51.23,7700.0
2014-10-20 12:30:00,51.23,51.23,51.12,51.2,18200.0,51.23,51.23,51.12,51.2,18200.0
2014-10-20 12:35:00,51.2,51.21,51.14,51.21,43100.0,51.2,51.21,51.14,51.21,43100.0
2014-10-20 12:40:00,51.19,51.21,51.11,51.11,54300.0,51.19,51.21,51.11,51.11,54300.0
2014-10-20 12:45:00,51.12,51.12,51.02,51.06,11200.0,51.12,51.12,51.02,51.06,11200.0
2014-10-20 12:50:00,51.05,51.11,51.03,51.07,18700.0,51.05,51.11,51.03,51.07,18700.0
2014-10-20 12:55:00,51.07,51.13,51.04,51.07,35600.0,51.07,51.13,51.04,51.07,35600.0
2014-10-20 13:00:00,51.08,51.11,50.95,51.02,16400.0,51.08,51.11,50.95,51.02,16400.0
2014-10-20 13:05:00,51.01,51.19,51.0,51.15,48000.0,51.01,51.19,51.0,51.15,48000.0
2014-10-20 13:10:00,51.14,51.14,51.06,51.11,6400.0,51.14,51.14,51.06,51.11,6400.0
2014-10-20 13:15:00,51.13,51.15,51.12,51.12,3500.0,51.13,51.15,51.12,51.12,3500.0
2014-10-20 13:20:00,51.15,51.17,51.14,51.14,5400.0,51.15,51.17,51.14,51.14,5400.0
2014-10-20 13:25:00,51.14,51.22,51.13,51.21,7600.0,51.14,51.22,51.13,51.21,7600.0
2014-10-20 13:30:00,51.2,51.22,51.17,51.22,4400.0,51.2,51.22,51.17,51.22,4400.0
2014-10-20 13:35:00,51.23,51.24,51.17,51.23,5900.0,51.23,51.24,51.17,51.23,5900.0
2014-10-20 13:40:00,51.23,51.27,51.23,51.23,5000.0,51.23,51.27,51.23,51.23,5000.0
2014-10-20 13:45:00,51.23,51.26,51.15,51.16,8100.0,51.23,51.26,51.15,51.16,8100.0
2014-10-20 13:50:00,51.15,51.22,51.15,51.16,5500.0,51.15,51.22,51.15,51.16,5500.0
2014-10-20 13:55:00,51.16,51.19,51.13,51.14,9500.0,51.16,51.19,51.13,51.14,9500.0
2014-10-20 14:00:00,51.14,51.27,51.14,51.22,10600.0,51.14,51.27,51.14,51.22,10600.0
2014-10-20 14:05:00,51.23,51.29,51.22,51.28,24600.0,51.23,51.29,51.22,51.28,24600.0
2014-10-20 14:10:00,51.28,51.36,51.27,51.36,43000.0,51.28,51.36,51.27,51.36,43000.0
2014-10-20 14:15:00,51.35,51.36,51.33,51.34,10000.0,51.35,51.36,51.33,51.34,10000.0
2014-10-20 14:20:00,51.35,51.41,51.35,51.38,14200.0,51.35,51.41,51.35,51.38,14200.0
2014-10-20 14:25:00,51.38,51.45,51.37,51.4,20200.0,51.38,51.45,51.37,51.4,20200.0
2014-10-20 14:30:00,51.4,51.43,51.38,51.4,14100.0,51.4,51.43,51.38,51.4,14100.0
2014-10-20 14:35:00,51.4,51.42,51.38,51.4,16600.0,51.4,51.42,51.38,51.4,16600.0
2014-10-20 14:40:00,51.4,51.45,51.36,51.38,14600.0,51.4,51.45,51.36,51.38,14600.0
2014-10-20 14:45:00,51.39,51.39,51.33,51.36,13000.0,51.39,51.39,51.33,51.36,13000.0
2014-10-20 14:50:00,51.35,51.35,51.28,51.34,12400.0,51.35,51.35,51.28,51.34,12400.0
2014-10-20 14:55:00,51.34,51.37,51.32,51.35,10500.0,51.34,51.37,51.32,51.35,10500.0
2014-10-20 15:00:00,51.36,51.47,51.35,51.46,78300.0,51.36,51.47,51.35,51.46,78300.0
2014-10-20 15:05:00,51.46,51.57,51.46,51.54,28000.0,51.46,51.57,51.46,51.54,28000.0
2014-10-20 15:10:00,51.54,51.68,51.54,51.65,121900.0,51.54,51.68,51.54,51.65,121900.0
2014-10-20 15:15:00,51.64,51.75,51.64,51.72,112700.0,51.64,51.75,51.64,51.72,112700.0
2014-10-20 15:20:00,51.72,51.75,51.71,51.73,47000.0,51.72,51.75,51.71,51.73,47000.0
2014-10-20 15:25:00,51.73,51.77,51.62,51.64,83100.0,51.73,51.77,51.62,51.64,83100.0
2014-10-20 15:30:00,51.65,51.66,51.58,51.63,74300.0,51.65,51.66,51.58,51.63,74300.0
2014-10-20 15:35:00,51.63,51.67,51.62,51.63,40800.0,51.63,51.67,51.62,51.63,40800.0
2014-10-20 15:40:00,51.63,51.73,51.62,51.73,42500.0,51.63,51.73,51.62,51.73,42500.0
2014-10-20 15:45:00,51.73,51.81,51.72,51.77,101400.0,51.73,51.81,51.72,51.77,101400.0
2014-10-20 15:50:00,51.78,51.83,51.74,51.82,91900.0,51.78,51.83,51.74,51.82,91900.0
2014-10-20 15:55:00,51.82,51.84,51.8,51.82,106600.0,51.82,51.84,51.8,51.82,106600.0
2014-10-21 09:30:00,52.44,52.58,52.06,52.47,62600.0,52.44,52.58,52.06,52.47,62600.0
2014-10-21 09:35:00,52.47,52.68,52.47,52.59,35800.0,52.47,52.68,52.47,52.59,35800.0
2014-10-21 09:40:00,52.62,52.63,52.5,52.53,28500.0,52.62,52.63,52.5,52.53,28500.0
2014-10-21 09:45:00,52.54,52.57,52.4,52.47,28100.0,52.54,52.57,52.4,52.47,28100.0
2014-10-21 09:50:00,52.47,52.68,52.47,52.62,29100.0,52.47,52.68,52.47,52.62,29100.0
2014-10-21 09:55:00,52.65,52.77,52.56,52.72,15300.0,52.65,52.77,52.56,52.72,15300.0
2014-10-21 10:00:00,52.73,52.8,52.53,52.57,14400.0,52.73,52.8,52.53,52.57,14400.0
2014-10-21 10:05:00,52.59,52.67,52.56,52.62,20200.0,52.59,52.67,52.56,52.62,20200.0
2014-10-21 10:10:00,52.63,52.7,52.58,52.7,12400.0,52.63,52.7,52.58,52.7,12400.0
2014-10-21 10:15:00,52.68,52.71,52.6,52.7,11800.0,52.68,52.71,52.6,52.7,11800.0
2014-10-21 10:20:00,52.69,52.82,52.69,52.82,11800.0,52.69,52.82,52.69,52.82,11800.0
2014-10-21 10:25:00,52.83,52.98,52.81,52.81,30300.0,52.83,52.98,52.81,52.81,30300.0
2014-10-21 10:30:00,52.83,52.85,52.75,52.82,11300.0,52.83,52.85,52.75,52.82,11300.0
2014-10-21 10:35:00,52.82,52.9,52.77,52.89,11300.0,52.82,52.9,52.77,52.89,11300.0
2014-10-21 10:40:00,52.85,52.88,52.81,52.86,7900.0,52.85,52.88,52.81,52.86,7900.0
2014-10-21 10:45:00,52.85,52.9,52.82,52.83,14500.0,52.85,52.9,52.82,52.83,14500.0
2014-10-21 10:50:00,52.82,52.88,52.74,52.79,16100.0,52.82,52.88,52.74,52.79,16100.0
2014-10-21 10:55:00,52.77,52.77,52.68,52.75,6500.0,52.77,52.77,52.68,52.75,6500.0
2014-10-21 11:00:00,52.76,52.84,52.72,52.8,9600.0,52.76,52.84,52.72,52.8,9600.0
2014-10-21 11:05:00,52.8,52.83,52.7,52.76,20400.0,52.8,52.83,52.7,52.76,20400.0
2014-10-21 11:10:00,52.75,52.82,52.75,52.79,23200.0,52.75,52.82,52.75,52.79,23200.0
2014-10-21 11:15:00,52.79,52.8,52.72,52.74,13400.0,52.79,52.8,52.72,52.74,13400.0
2014-10-21 11:20:00,52.74,52.77,52.71,52.73,8900.0,52.74,52.77,52.71,52.73,8900.0
2014-10-21 11:25:00,52.75,52.89,52.75,52.86,17000.0,52.75,52.89,52.75,52.86,17000.0
2014-10-21 11:30:00,52.85,52.89,52.84,52.87,4500.0,52.85,52.89,52.84,52.87,4500.0
2014-10-21 11:35:00,52.87,52.89,52.77,52.77,16500.0,52.87,52.89,52.77,52.77,16500.0
2014-10-21 11:40:00,52.78,52.87,52.78,52.81,8500.0,52.78,52.87,52.78,52.81,8500.0
2014-10-21 11:45:00,52.83,52.87,52.76,52.77,10000.0,52.83,52.87,52.76,52.77,10000.0
2014-10-21 11:50:00,52.75,52.79,52.73,52.76,5400.0,52.75,52.79,52.73,52.76,5400.0
2014-10-21 11:55:00,52.76,52.78,52.7,52.71,14300.0,52.76,52.78,52.7,52.71,14300.0
2014-10-21 12:00:00,52.72,52.76,52.71,52.75,6600.0,52.72,52.76,52.71,52.75,6600.0
2014-10-21 12:05:00,52.75,52.75,52.7,52.75,4800.0,52.75,52.75,52.7,52.75,4800.0
2014-10-21 12:10:00,52.75,52.78,52.71,52.76,7600.0,52.75,52.78,52.71,52.76,7600.0
2014-10-21 12:15:00,52.76,52.81,52.73,52.81,10200.0,52.76,52.81,52.73,52.81,10200.0
2014-10-21 12:20:00,52.8,52.82,52.78,52.79,14600.0,52.8,52.82,52.78,52.79,14600.0
2014-10-21 12:25:00,52.82,52.84,52.76,52.8,5600.0,52.82,52.84,52.76,52.8,5600.0
2014-10-21 12:30:00,52.81,52.81,52.73,52.75,6300.0,52.81,52.81,52.73,52.75,6300.0
2014-10-21 12:35:00,52.74,52.77,52.69,52.73,3800.0,52.74,52.77,52.69,52.73,3800.0
2014-10-21 12:40:00,52.73,52.75,52.67,52.67,5600.0,52.73,52.75,52.67,52.67,5600.0
2014-10-21 12:45:00,52.68,52.7,52.64,52.69,7300.0,52.68,52.7,52.64,52.69,7300.0
2014-10-21 12:50:00,52.7,52.71,52.64,52.7,21900.0,52.7,52.71,52.64,52.7,21900.0
2014-10-21 12:55:00,52.7,52.76,52.68,52.74,10700.0,52.7,52.76,52.68,52.74,10700.0
2014-10-21 13:00:00,52.74,52.77,52.7,52.74,8100.0,52.74,52.77,52.7,52.74,8100.0
2014-10-21 13:05:00,52.74,52.79,52.74,52.76,5100.0,52.74,52.79,52.74,52.76,5100.0
2014-10-21 13:10:00,52.76,52.79,52.73,52.73,12100.0,52.76,52.79,52.73,52.73,12100.0
2014-10-21 13:15:00,52.73,52.73,52.64,52.68,26500.0,52.73,52.73,52.64,52.68,26500.0
2014-10-21 13:20:00,52.68,52.7,52.64,52.69,63800.0,52.68,52.7,52.64,52.69,63800.0
2014-10-21 13:25:00,52.69,52.78,52.69,52.77,20300.0,52.69,52.78,52.69,52.77,20300.0
2014-10-21 13:30:00,52.78,52.89,52.78,52.89,16400.0,52.78,52.89,52.78,52.89,16400.0
2014-10-21 13:35:00,52.87,52.89,52.83,52.84,14600.0,52.87,52.89,52.83,52.84,14600.0
2014-10-21 13:40:00,52.83,52.91,52.83,52.9,12700.0,52.83,52.91,52.83,52.9,12700.0
2014-10-21 13:45:00,52.89,52.9,52.82,52.84,9800.0,52.89,52.9,52.82,52.84,9800.0
2014-10-21 13:50:00,52.83,52.86,52.82,52.85,14900.0,52.83,52.86,52.82,52.85,14900.0
2014-10-21 13:55:00,52.84,52.88,52.82,52.86,22200.0,52.84,52.88,52.82,52.86,22200.0
2014-10-21 14:00:00,52.85,52.86,52.78,52.81,13900.0,52.85,52.86,52.78,52.81,13900.0
2014-10-21 14:05:00,52.81,52.91,52.81,52.87,9100.0,52.81,52.91,52.81,52.87,9100.0
2014-10-21 14:10:00,52.87,52.88,52.84,52.86,8400.0,52.87,52.88,52.84,52.86,8400.0
2014-10-21 14:15:00,52.86,52.91,52.83,52.88,19200.0,52.86,52.91,52.83,52.88,19200.0
2014-10-21 14:20:00,52.89,52.91,52.87,52.89,12700.0,52.89,52.91,52.87,52.89,12700.0
2014-10-21 14:25:00,52.88,53.04,52.88,53.02,22600.0,52.88,53.04,52.88,53.02,22600.0
2014-10-21 14:30:00,53.01,53.11,52.99,53.09,28000.0,53.01,53.11,52.99,53.09,28000.0
2014-10-21 14:35:00,53.09,53.1,53.0,53.03,17500.0,53.09,53.1,53.0,53.03,17500.0
2014-10-21 14:40:00,53.03,53.05,52.97,53.01,17100.0,53.03,53.05,52.97,53.01,17100.0
2014-10-21 14:45:00,53.01,53.01,52.82,52.85,22700.0,53.01,53.01,52.82,52.85,22700.0
2014-10-21 14:50:00,52.85,52.92,52.85,52.92,16800.0,52.85,52.92,52.85,52.92,16800.0
2014-10-21 14:55:00,52.93,52.98,52.9,52.9,29000.0,52.93,52.98,52.9,52.9,29000.0
2014-10-21 15:00:00,52.9,52.9,52.84,52.9,17900.0,52.9,52.9,52.84,52.9,17900.0
2014-10-21 15:05:00,52.89,52.89,52.79,52.8,13300.0,52.89,52.89,52.79,52.8,13300.0
2014-10-21 15:10:00,52.81,52.88,52.78,52.85,25600.0,52.81,52.88,52.78,52.85,25600.0
2014-10-21 15:15:00,52.85,52.87,52.79,52.84,26300.0,52.85,52.87,52.79,52.84,26300.0
2014-10-21 15:20:00,52.85,52.9,52.82,52.86,21000.0,52.85,52.9,52.82,52.86,21000.0
2014-10-21 15:25:00,52.86,52.91,52.83,52.89,20500.0,52.86,52.91,52.83,52.89,20500.0
2014-10-21 15:30:00,52.88,52.89,52.82,52.85,27300.0,52.88,52.89,52.82,52.85,27300.0
2014-10-21 15:35:00,52.86,52.86,52.75,52.77,33900.0,52.86,52.86,52.75,52.77,33900.0
2014-10-21 15:40:00,52.78,52.82,52.74,52.82,34700.0,52.78,52.82,52.74,52.82,34700.0
2014-10-21 15:45:00,52.82,52.82,52.76,52.8,43100.0,52.82,52.82,52.76,52.8,43100.0
2014-10-21 15:50:00,52.8,52.8,52.7,52.74,60900.0,52.8,52.8,52.7,52.74,60900.0
2014-10-21 15:55:00,52.75,52.8,52.71,52.8,117000.0,52.75,52.8,52.71,52.8,117000.0
2014-10-22 09:30:00,52.84,53.11,52.76,52.76,48300.0,52.84,53.11,52.76,52.76,48300.0
2014-10-22 09:35:00,52.73,52.73,52.38,52.58,31800.0,52.73,52.73,52.38,52.58,31800.0
2014-10-22 09:40:00,52.58,52.66,52.5,52.65,22100.0,52.58,52.66,52.5,52.65,22100.0
2014-10-22 09:45:00,52.65,52.65,52.47,52.52,18900.0,52.65,52.65,52.47,52.52,18900.0
2014-10-22 09:50:00,52.51,52.69,52.5,52.69,15200.0,52.51,52.69,52.5,52.69,15200.0
2014-10-22 09:55:00,52.69,52.72,52.6,52.69,10500.0,52.69,52.72,52.6,52.69,10500.0
2014-10-22 10:00:00,52.71,52.8,52.65,52.78,25700.0,52.71,52.8,52.65,52.78,25700.0
2014-10-22 10:05:00,52.77,52.83,52.7,52.7,18800.0,52.77,52.83,52.7,52.7,18800.0
2014-10-22 10:10:00,52.72,52.97,52.72,52.93,27300.0,52.72,52.97,52.72,52.93,27300.0
2014-10-22 10:15:00,52.91,53.01,52.86,52.99,15800.0,52.91,53.01,52.86,52.99,15800.0
2014-10-22 10:20:00,52.98,53.07,52.95,53.02,10300.0,52.98,53.07,52.95,53.02,10300.0
2014-10-22 10:25:00,53.0,53.02,52.96,52.97,9900.0,53.0,53.02,52.96,52.97,9900.0
2014-10-22 10:30:00,52.97,53.05,52.89,53.04,14700.0,52.97,53.05,52.89,53.04,14700.0
2014-10-22 10:35:00,53.02,53.02,52.93,52.94,19900.0,53.02,53.02,52.93,52.94,19900.0
2014-10-22 10:40:00,52.92,52.98,52.89,52.95,23100.0,52.92,52.98,52.89,52.95,23100.0
2014-10-22 10:45:00,52.94,53.01,52.9,52.95,17400.0,52.94,53.01,52.9,52.95,17400.0
2014-10-22 10:50:00,52.95,53.02,52.93,52.96,11500.0,52.95,53.02,52.93,52.96,11500.0
2014-10-22 10:55:00,52.96,52.98,52.93,52.96,9800.0,52.96,52.98,52.93,52.96,9800.0
2014-10-22 11:00:00,52.96,53.09,52.96,52.97,5500.0,52.96,53.09,52.96,52.97,5500.0
2014-10-22 11:05:00,52.98,53.02,52.93,52.98,4900.0,52.98,53.02,52.93,52.98,4900.0
2014-10-22 11:10:00,53.03,53.04,52.96,52.96,7400.0,53.03,53.04,52.96,52.96,7400.0
2014-10-22 11:15:00,52.95,53.03,52.95,52.96,7600.0,52.95,53.03,52.95,52.96,7600.0
2014-10-22 11:20:00,52.96,53.02,52.94,52.97,9100.0,52.96,53.02,52.94,52.97,9100.0
2014-10-22 11:25:00,52.97,53.0,52.93,52.99,10900.0,52.97,53.0,52.93,52.99,10900.0
2014-10-22 11:30:00,52.99,53.0,52.95,52.98,6500.0,52.99,53.0,52.95,52.98,6500.0
2014-10-22 11:35:00,52.97,52.98,52.89,52.89,10200.0,52.97,52.98,52.89,52.89,10200.0
2014-10-22 11:40:00,52.9,52.94,52.88,52.89,9100.0,52.9,52.94,52.88,52.89,9100.0
2014-10-22 11:45:00,52.91,52.98,52.91,52.94,13000.0,52.91,52.98,52.91,52.94,13000.0
2014-10-22 11:50:00,52.96,52.97,52.9,52.9,16700.0,52.96,52.97,52.9,52.9,16700.0
2014-10-22 11:55:00,52.9,52.91,52.85,52.85,13300.0,52.9,52.91,52.85,52.85,13300.0
2014-10-22 12:00:00,52.86,52.91,52.8,52.81,12200.0,52.86,52.91,52.8,52.81,12200.0
2014-10-22 12:05:00,52.8,52.8,52.73,52.73,4200.0,52.8,52.8,52.73,52.73,4200.0
2014-10-22 12:10:00,52.74,52.75,52.67,52.68,7700.0,52.74,52.75,52.67,52.68,7700.0
2014-10-22 12:15:00,52.68,52.71,52.64,52.68,23300.0,52.68,52.71,52.64,52.68,23300.0
2014-10-22 12:20:00,52.68,52.79,52.68,52.77,10400.0,52.68,52.79,52.68,52.77,10400.0
2014-10-22 12:25:00,52.76,52.8,52.75,52.77,11500.0,52.76,52.8,52.75,52.77,11500.0
2014-10-22 12:30:00,52.77,52.78,52.72,52.74,22500.0,52.77,52.78,52.72,52.74,22500.0
2014-10-22 12:35:00,52.75,52.78,52.66,52.66,25100.0,52.75,52.78,52.66,52.66,25100.0
2014-10-22 12:40:00,52.66,52.67,52.58,52.58,29500.0,52.66,52.67,52.58,52.58,29500.0
2014-10-22 12:45:00,52.59,52.63,52.53,52.53,145600.0,52.59,52.63,52.53,52.53,145600.0
2014-10-22 12:50:00,52.53,52.53,52.47,52.49,78000.0,52.53,52.53,52.47,52.49,78000.0
2014-10-22 12:55:00,52.48,52.59,52.47,52.58,33300.0,52.48,52.59,52.47,52.58,33300.0
2014-10-22 13:00:00,52.6,52.65,52.58,52.65,31900.0,52.6,52.65,52.58,52.65,31900.0
2014-10-22 13:05:00,52.64,52.67,52.6,52.66,20700.0,52.64,52.67,52.6,52.66,20700.0
2014-10-22 13:10:00,52.66,52.66,52.59,52.6,23000.0,52.66,52.66,52.59,52.6,23000.0
2014-10-22 13:15:00,52.6,52.63,52.58,52.6,20800.0,52.6,52.63,52.58,52.6,20800.0
2014-10-22 13:20:00,52.61,52.62,52.55,52.55,25700.0,52.61,52.62,52.55,52.55,25700.0
2014-10-22 13:25:00,52.54,52.55,52.48,52.53,32200.0,52.54,52.55,52.48,52.53,32200.0
2014-10-22 13:30:00,52.53,52.54,52.43,52.44,17300.0,52.53,52.54,52.43,52.44,17300.0
2014-10-22 13:35:00,52.45,52.52,52.43,52.48,38700.0,52.45,52.52,52.43,52.48,38700.0
2014-10-22 13:40:00,52.48,52.58,52.47,52.58,20200.0,52.48,52.58,52.47,52.58,20200.0
2014-10-22 13:45:00,52.58,52.65,52.58,52.6,29100.0,52.58,52.65,52.58,52.6,29100.0
2014-10-22 13:50:00,52.61,52.65,52.56,52.64,21700.0,52.61,52.65,52.56,52.64,21700.0
2014-10-22 13:55:00,52.63,52.64,52.51,52.52,29500.0,52.63,52.64,52.51,52.52,29500.0
2014-10-22 14:00:00,52.54,52.54,52.37,52.39,38100.0,52.54,52.54,52.37,52.39,38100.0
2014-10-22 14:05:00,52.37,52.44,52.33,52.4,45000.0,52.37,52.44,52.33,52.4,45000.0
2014-10-22 14:10:00,52.42,52.45,52.39,52.41,26400.0,52.42,52.45,52.39,52.41,26400.0
2014-10-22 14:15:00,52.4,52.49,52.4,52.45,31000.0,52.4,52.49,52.4,52.45,31000.0
2014-10-22 14:20:00,52.43,52.44,52.33,52.35,22400.0,52.43,52.44,52.33,52.35,22400.0
2014-10-22 14:25:00,52.34,52.45,52.3,52.39,22400.0,52.34,52.45,52.3,52.39,22400.0
2014-10-22 14:30:00,52.39,52.43,52.23,52.26,30600.0,52.39,52.43,52.23,52.26,30600.0
2014-10-22 14:35:00,52.25,52.28,52.21,52.22,25100.0,52.25,52.28,52.21,52.22,25100.0
2014-10-22 14:40:00,52.23,52.34,52.21,52.3,30700.0,52.23,52.34,52.21,52.3,30700.0
2014-10-22 14:45:00,52.31,52.32,52.25,52.29,24300.0,52.31,52.32,52.25,52.29,24300.0
2014-10-22 14:50:00,52.29,52.3,52.2,52.2,25300.0,52.29,52.3,52.2,52.2,25300.0
2014-10-22 14:55:00,52.2,52.29,52.2,52.29,29400.0,52.2,52.29,52.2,52.29,29400.0
2014-10-22 15:00:00,52.29,52.37,52.27,52.37,58500.0,52.29,52.37,52.27,52.37,58500.0
2014-10-22 15:05:00,52.37,52.38,52.29,52.31,28900.0,52.37,52.38,52.29,52.31,28900.0
2014-10-22 15:10:00,52.3,52.31,52.23,52.26,35100.0,52.3,52.31,52.23,52.26,35100.0
2014-10-22 15:15:00,52.25,52.28,52.23,52.23,35000.0,52.25,52.28,52.23,52.23,35000.0
2014-10-22 15:20:00,52.23,52.25,52.19,52.2,50700.0,52.23,52.25,52.19,52.2,50700.0
2014-10-22 15:25:00,52.2,52.29,52.2,52.25,40900.0,52.2,52.29,52.2,52.25,40900.0
2014-10-22 15:30:00,52.25,52.25,52.15,52.15,61300.0,52.25,52.25,52.15,52.15,61300.0
2014-10-22 15:35:00,52.15,52.18,52.1,52.14,68700.0,52.15,52.18,52.1,52.14,68700.0
2014-10-22 15:40:00,52.14,52.17,52.08,52.1,81700.0,52.14,52.17,52.08,52.1,81700.0
2014-10-22 15:45:00,52.1,52.17,52.09,52.15,103600.0,52.1,52.17,52.09,52.15,103600.0
2014-10-22 15:50:00,52.15,52.25,52.14,52.25,139900.0,52.15,52.25,52.14,52.25,139900.0
2014-10-22 15:55:00,52.25,52.31,52.24,52.26,200100.0,52.25,52.31,52.24,52.26,200100.0
2014-10-23 09:30:00,52.63,53.0,52.46,52.79,28100.0,52.63,53.0,52.46,52.79,28100.0
2014-10-23 09:35:00,52.8,52.96,52.8,52.85,13200.0,52.8,52.96,52.8,52.85,13200.0
2014-10-23 09:40:00,52.87,53.01,52.85,52.98,33400.0,52.87,53.01,52.85,52.98,33400.0
2014-10-23 09:45:00,52.96,52.96,52.73,52.84,10100.0,52.96,52.96,52.73,52.84,10100.0
2014-10-23 09:50:00,52.88,53.2,52.88,53.2,13500.0,52.88,53.2,52.88,53.2,13500.0
2014-10-23 09:55:00,53.18,53.18,53.02,53.09,10000.0,53.18,53.18,53.02,53.09,10000.0
2014-10-23 10:00:00,53.09,53.34,53.03,53.31,14200.0,53.09,53.34,53.03,53.31,14200.0
2014-10-23 10:05:00,53.29,53.47,53.26,53.37,10900.0,53.29,53.47,53.26,53.37,10900.0
2014-10-23 10:10:00,53.38,53.44,53.32,53.41,11300.0,53.38,53.44,53.32,53.41,11300.0
2014-10-23 10:15:00,53.42,53.52,53.31,53.33,13500.0,53.42,53.52,53.31,53.33,13500.0
2014-10-23 10:20:00,53.31,53.35,53.26,53.28,11900.0,53.31,53.35,53.26,53.28,11900.0
2014-10-23 10:25:00,53.25,53.25,53.15,53.24,12600.0,53.25,53.25,53.15,53.24,12600.0
2014-10-23 10:30:00,53.21,53.3,53.21,53.29,8400.0,53.21,53.3,53.21,53.29,8400.0
2014-10-23 10:35:00,53.3,53.36,53.29,53.35,17400.0,53.3,53.36,53.29,53.35,17400.0
2014-10-23 10:40:00,53.36,53.46,53.3,53.44,50600.0,53.36,53.46,53.3,53.44,50600.0
2014-10-23 10:45:00,53.44,53.54,53.4,53.5,19000.0,53.44,53.54,53.4,53.5,19000.0
2014-10-23 10:50:00,53.51,53.54,53.47,53.49,11800.0,53.51,53.54,53.47,53.49,11800.0
2014-10-23 10:55:00,53.5,53.5,53.45,53.47,13900.0,53.5,53.5,53.45,53.47,13900.0
2014-10-23 11:00:00,53.47,53.55,53.47,53.51,28700.0,53.47,53.55,53.47,53.51,28700.0
2014-10-23 11:05:00,53.51,53.59,53.5,53.57,16700.0,53.51,53.59,53.5,53.57,16700.0
2014-10-23 11:10:00,53.57,53.64,53.56,53.63,23000.0,53.57,53.64,53.56,53.63,23000.0
2014-10-23 11:15:00,53.62,53.65,53.58,53.64,19900.0,53.62,53.65,53.58,53.64,19900.0
2014-10-23 11:20:00,53.64,53.66,53.6,53.65,24200.0,53.64,53.66,53.6,53.65,24200.0
2014-10-23 11:25:00,53.65,53.69,53.64,53.66,17400.0,53.65,53.69,53.64,53.66,17400.0
2014-10-23 11:30:00,53.66,53.8,53.66,53.8,23600.0,53.66,53.8,53.66,53.8,23600.0
2014-10-23 11:35:00,53.8,53.8,53.73,53.76,29500.0,53.8,53.8,53.73,53.76,29500.0
2014-10-23 11:40:00,53.77,53.81,53.72,53.72,27100.0,53.77,53.81,53.72,53.72,27100.0
2014-10-23 11:45:00,53.7,53.72,53.57,53.6,40800.0,53.7,53.72,53.57,53.6,40800.0
2014-10-23 11:50:00,53.6,53.62,53.57,53.58,7100.0,53.6,53.62,53.57,53.58,7100.0
2014-10-23 11:55:00,53.59,53.6,53.53,53.54,5900.0,53.59,53.6,53.53,53.54,5900.0
2014-10-23 12:00:00,53.53,53.58,53.51,53.53,7100.0,53.53,53.58,53.51,53.53,7100.0
2014-10-23 12:05:00,53.53,53.64,53.51,53.64,10200.0,53.53,53.64,53.51,53.64,10200.0
2014-10-23 12:10:00,53.63,53.65,53.6,53.64,11500.0,53.63,53.65,53.6,53.64,11500.0
2014-10-23 12:15:00,53.62,53.7,53.62,53.7,9000.0,53.62,53.7,53.62,53.7,9000.0
2014-10-23 12:20:00,53.71,53.71,53.67,53.7,8500.0,53.71,53.71,53.67,53.7,8500.0
2014-10-23 12:25:00,53.71,53.79,53.71,53.78,9900.0,53.71,53.79,53.71,53.78,9900.0
2014-10-23 12:30:00,53.78,53.78,53.67,53.76,21200.0,53.78,53.78,53.67,53.76,21200.0
2014-10-23 12:35:00,53.75,53.84,53.75,53.83,24100.0,53.75,53.84,53.75,53.83,24100.0
2014-10-23 12:40:00,53.84,53.85,53.82,53.85,12700.0,53.84,53.85,53.82,53.85,12700.0
2014-10-23 12:45:00,53.85,53.85,53.79,53.8,12900.0,53.85,53.85,53.79,53.8,12900.0
2014-10-23 12:50:00,53.8,53.84,53.79,53.79,7300.0,53.8,53.84,53.79,53.79,7300.0
2014-10-23 12:55:00,53.78,53.78,53.75,53.77,13300.0,53.78,53.78,53.75,53.77,13300.0
2014-10-23 13:00:00,53.77,53.79,53.75,53.79,9300.0,53.77,53.79,53.75,53.79,9300.0
2014-10-23 13:05:00,53.79,53.84,53.79,53.83,8700.0,53.79,53.84,53.79,53.83,8700.0
2014-10-23 13:10:00,53.83,53.84,53.78,53.81,13800.0,53.83,53.84,53.78,53.81,13800.0
2014-10-23 13:15:00,53.82,53.83,53.78,53.78,9800.0,53.82,53.83,53.78,53.78,9800.0
2014-10-23 13:20:00,53.8,53.82,53.77,53.82,9000.0,53.8,53.82,53.77,53.82,9000.0
2014-10-23 13:25:00,53.81,53.9,53.81,53.9,14700.0,53.81,53.9,53.81,53.9,14700.0
2014-10-23 13:30:00,53.89,53.94,53.86,53.88,12500.0,53.89,53.94,53.86,53.88,12500.0
2014-10-23 13:35:00,53.87,53.87,53.83,53.86,14900.0,53.87,53.87,53.83,53.86,14900.0
2014-10-23 13:40:00,53.86,53.86,53.82,53.85,16300.0,53.86,53.86,53.82,53.85,16300.0
2014-10-23 13:45:00,53.85,53.91,53.84,53.89,8100.0,53.85,53.91,53.84,53.89,8100.0
2014-10-23 13:50:00,53.89,53.89,53.84,53.85,9000.0,53.89,53.89,53.84,53.85,9000.0
2014-10-23 13:55:00,53.85,53.89,53.85,53.86,10500.0,53.85,53.89,53.85,53.86,10500.0
2014-10-23 14:00:00,53.87,53.96,53.87,53.94,11200.0,53.87,53.96,53.87,53.94,11200.0
2014-10-23 14:05:00,53.94,53.96,53.93,53.94,13000.0,53.94,53.96,53.93,53.94,13000.0
2014-10-23 14:10:00,53.93,53.98,53.93,53.98,14400.0,53.93,53.98,53.93,53.98,14400.0
2014-10-23 14:15:00,53.98,54.0,53.96,53.99,10300.0,53.98,54.0,53.96,53.99,10300.0
2014-10-23 14:20:00,53.99,54.1,53.97,54.1,24500.0,53.99,54.1,53.97,54.1,24500.0
2014-10-23 14:25:00,54.12,54.15,54.06,54.07,10100.0,54.12,54.15,54.06,54.07,10100.0
2014-10-23 14:30:00,54.07,54.07,53.96,54.05,29600.0,54.07,54.07,53.96,54.05,29600.0
2014-10-23 14:35:00,54.05,54.14,54.05,54.14,52100.0,54.05,54.14,54.05,54.14,52100.0
2014-10-23 14:40:00,54.13,54.14,54.03,54.05,99700.0,54.13,54.14,54.03,54.05,99700.0
2014-10-23 14:45:00,54.05,54.09,54.02,54.04,16000.0,54.05,54.09,54.02,54.04,16000.0
2014-10-23 14:50:00,54.04,54.05,53.93,53.97,31400.0,54.04,54.05,53.93,53.97,31400.0
2014-10-23 14:55:00,53.96,53.97,53.79,53.92,39800.0,53.96,53.97,53.79,53.92,39800.0
2014-10-23 15:00:00,53.92,53.92,53.79,53.79,39000.0,53.92,53.92,53.79,53.79,39000.0
2014-10-23 15:05:00,53.77,53.83,53.75,53.79,30700.0,53.77,53.83,53.75,53.79,30700.0
2014-10-23 15:10:00,53.77,53.83,53.75,53.76,60200.0,53.77,53.83,53.75,53.76,60200.0
2014-10-23 15:15:00,53.76,53.82,53.7,53.75,50300.0,53.76,53.82,53.7,53.75,50300.0
2014-10-23 15:20:00,53.75,53.81,53.7,53.7,44300.0,53.75,53.81,53.7,53.7,44300.0
2014-10-23 15:25:00,53.67,53.72,53.6,53.65,61500.0,53.67,53.72,53.6,53.65,61500.0
2014-10-23 15:30:00,53.63,53.83,53.63,53.83,33500.0,53.63,53.83,53.63,53.83,33500.0
2014-10-23 15:35:00,53.83,53.83,53.66,53.67,84100.0,53.83,53.83,53.66,53.67,84100.0
2014-10-23 15:40:00,53.68,53.68,53.59,53.61,61900.0,53.68,53.68,53.59,53.61,61900.0
2014-10-23 15:45:00,53.62,53.64,53.58,53.6,94100.0,53.62,53.64,53.58,53.6,94100.0
2014-10-23 15:50:00,53.6,53.65,53.52,53.53,94300.0,53.6,53.65,53.52,53.53,94300.0
2014-10-23 15:55:00,53.54,53.59,53.48,53.55,87200.0,53.54,53.59,53.48,53.55,87200.0
2014-10-24 09:30:00,53.8,54.2,53.53,53.91,116300.0,53.8,54.2,53.53,53.91,116300.0
2014-10-24 09:35:00,53.89,54.2,53.88,53.99,34700.0,53.89,54.2,53.88,53.99,34700.0
2014-10-24 09:40:00,53.99,54.2,53.91,54.2,23600.0,53.99,54.2,53.91,54.2,23600.0
2014-10-24 09:45:00,54.19,54.2,53.99,53.99,15400.0,54.19,54.2,53.99,53.99,15400.0
2014-10-24 09:50:00,53.98,53.99,53.81,53.9,23000.0,53.98,53.99,53.81,53.9,23000.0
2014-10-24 09:55:00,53.91,53.95,53.76,53.79,18700.0,53.91,53.95,53.76,53.79,18700.0
2014-10-24 10:00:00,53.81,53.94,53.75,53.83,19600.0,53.81,53.94,53.75,53.83,19600.0
2014-10-24 10:05:00,53.8,53.96,53.68,53.87,48300.0,53.8,53.96,53.68,53.87,48300.0
2014-10-24 10:10:00,53.87,53.93,53.77,53.9,22900.0,53.87,53.93,53.77,53.9,22900.0
2014-10-24 10:15:00,53.9,54.04,53.88,54.0,9200.0,53.9,54.04,53.88,54.0,9200.0
2014-10-24 10:20:00,54.0,54.01,53.82,53.84,24500.0,54.0,54.01,53.82,53.84,24500.0
2014-10-24 10:25:00,53.83,53.9,53.8,53.8,18600.0,53.83,53.9,53.8,53.8,18600.0
2014-10-24 10:30:00,53.79,53.92,53.79,53.92,13800.0,53.79,53.92,53.79,53.92,13800.0
2014-10-24 10:35:00,53.92,53.95,53.91,53.93,8200.0,53.92,53.95,53.91,53.93,8200.0
2014-10-24 10:40:00,53.93,53.97,53.91,53.96,7800.0,53.93,53.97,53.91,53.96,7800.0
2014-10-24 10:45:00,53.94,53.94,53.88,53.9,8100.0,53.94,53.94,53.88,53.9,8100.0
2014-10-24 10:50:00,53.92,54.0,53.88,53.91,16500.0,53.92,54.0,53.88,53.91,16500.0
2014-10-24 10:55:00,53.93,54.04,53.93,54.02,13600.0,53.93,54.04,53.93,54.02,13600.0
2014-10-24 11:00:00,54.02,54.08,54.02,54.07,12600.0,54.02,54.08,54.02,54.07,12600.0
2014-10-24 11:05:00,54.08,54.15,54.08,54.12,11900.0,54.08,54.15,54.08,54.12,11900.0
2014-10-24 11:10:00,54.13,54.19,54.13,54.15,11900.0,54.13,54.19,54.13,54.15,11900.0
2014-10-24 11:15:00,54.15,54.23,54.14,54.2,12200.0,54.15,54.23,54.14,54.2,12200.0
2014-10-24 11:20:00,54.21,54.28,54.2,54.28,6400.0,54.21,54.28,54.2,54.28,6400.0
2014-10-24 11:25:00,54.28,54.3,54.04,54.06,18900.0,54.28,54.3,54.04,54.06,18900.0
2014-10-24 11:30:00,54.05,54.07,54.01,54.06,7400.0,54.05,54.07,54.01,54.06,7400.0
2014-10-24 11:35:00,54.06,54.09,54.0,54.07,22700.0,54.06,54.09,54.0,54.07,22700.0
2014-10-24 11:40:00,54.07,54.11,54.04,54.11,25600.0,54.07,54.11,54.04,54.11,25600.0
2014-10-24 11:45:00,54.09,54.17,54.09,54.12,14900.0,54.09,54.17,54.09,54.12,14900.0
2014-10-24 11:50:00,54.14,54.15,54.11,54.14,7500.0,54.14,54.15,54.11,54.14,7500.0
2014-10-24 11:55:00,54.13,54.19,54.13,54.19,4200.0,54.13,54.19,54.13,54.19,4200.0
2014-10-24 12:00:00,54.2,54.24,54.2,54.23,3600.0,54.2,54.24,54.2,54.23,3600.0
2014-10-24 12:05:00,54.23,54.25,54.2,54.22,11400.0,54.23,54.25,54.2,54.22,11400.0
2014-10-24 12:10:00,54.22,54.22,54.15,54.17,10800.0,54.22,54.22,54.15,54.17,10800.0
2014-10-24 12:15:00,54.18,54.31,54.18,54.29,20200.0,54.18,54.31,54.18,54.29,20200.0
2014-10-24 12:20:00,54.27,54.27,54.21,54.21,3200.0,54.27,54.27,54.21,54.21,3200.0
2014-10-24 12:25:00,54.21,54.27,54.2,54.22,9200.0,54.21,54.27,54.2,54.22,9200.0
2014-10-24 12:30:00,54.2,54.24,54.19,54.24,5400.0,54.2,54.24,54.19,54.24,5400.0
2014-10-24 12:35:00,54.23,54.26,54.21,54.26,3900.0,54.23,54.26,54.21,54.26,3900.0
2014-10-24 12:40:00,54.25,54.28,54.25,54.27,4800.0,54.25,54.28,54.25,54.27,4800.0
2014-10-24 12:45:00,54.26,54.3,54.25,54.29,9300.0,54.26,54.3,54.25,54.29,9300.0
2014-10-24 12:50:00,54.26,54.27,54.13,54.16,24700.0,54.26,54.27,54.13,54.16,24700.0
2014-10-24 12:55:00,54.16,54.32,54.16,54.29,34000.0,54.16,54.32,54.16,54.29,34000.0
2014-10-24 13:00:00,54.28,54.32,54.22,54.28,30100.0,54.28,54.32,54.22,54.28,30100.0
2014-10-24 13:05:00,54.28,54.31,54.26,54.27,17700.0,54.28,54.31,54.26,54.27,17700.0
2014-10-24 13:10:00,54.27,54.31,54.23,54.28,43300.0,54.27,54.31,54.23,54.28,43300.0
2014-10-24 13:15:00,54.28,54.3,54.26,54.28,7100.0,54.28,54.3,54.26,54.28,7100.0
2014-10-24 13:20:00,54.28,54.31,54.28,54.31,9200.0,54.28,54.31,54.28,54.31,9200.0
2014-10-24 13:25:00,54.29,54.32,54.28,54.3,23000.0,54.29,54.32,54.28,54.3,23000.0
2014-10-24 13:30:00,54.3,54.4,54.29,54.39,15800.0,54.3,54.4,54.29,54.39,15800.0
2014-10-24 13:35:00,54.4,54.45,54.38,54.43,12400.0,54.4,54.45,54.38,54.43,12400.0
2014-10-24 13:40:00,54.41,54.46,54.4,54.4,6400.0,54.41,54.46,54.4,54.4,6400.0
2014-10-24 13:45:00,54.41,54.43,54.37,54.41,3600.0,54.41,54.43,54.37,54.41,3600.0
2014-10-24 13:50:00,54.41,54.47,54.4,54.41,7300.0,54.41,54.47,54.4,54.41,7300.0
2014-10-24 13:55:00,54.4,54.48,54.36,54.44,10400.0,54.4,54.48,54.36,54.44,10400.0
2014-10-24 14:00:00,54.45,54.48,54.43,54.48,13200.0,54.45,54.48,54.43,54.48,13200.0
2014-10-24 14:05:00,54.48,54.48,54.35,54.41,124500.0,54.48,54.48,54.35,54.41,124500.0
2014-10-24 14:10:00,54.4,54.41,54.34,54.35,78600.0,54.4,54.41,54.34,54.35,78600.0
2014-10-24 14:15:00,54.36,54.42,54.36,54.39,9800.0,54.36,54.42,54.36,54.39,9800.0
2014-10-24 14:20:00,54.39,54.46,54.37,54.45,21900.0,54.39,54.46,54.37,54.45,21900.0
2014-10-24 14:25:00,54.45,54.49,54.41,54.48,13100.0,54.45,54.49,54.41,54.48,13100.0
2014-10-24 14:30:00,54.47,54.48,54.43,54.45,9700.0,54.47,54.48,54.43,54.45,9700.0
2014-10-24 14:35:00,54.46,54.47,54.45,54.46,9600.0,54.46,54.47,54.45,54.46,9600.0
2014-10-24 14:40:00,54.45,54.46,54.39,54.42,16200.0,54.45,54.46,54.39,54.42,16200.0
2014-10-24 14:45:00,54.43,54.46,54.42,54.45,11100.0,54.43,54.46,54.42,54.45,11100.0
2014-10-24 14:50:00,54.45,54.45,54.4,54.45,8500.0,54.45,54.45,54.4,54.45,8500.0
2014-10-24 14:55:00,54.45,54.46,54.41,54.44,12400.0,54.45,54.46,54.41,54.44,12400.0
2014-10-24 15:00:00,54.45,54.47,54.44,54.45,25700.0,54.45,54.47,54.44,54.45,25700.0
2014-10-24 15:05:00,54.45,54.46,54.41,54.45,15900.0,54.45,54.46,54.41,54.45,15900.0
2014-10-24 15:10:00,54.45,54.46,54.37,54.37,16300.0,54.45,54.46,54.37,54.37,16300.0
2014-10-24 15:15:00,54.37,54.41,54.35,54.39,9200.0,54.37,54.41,54.35,54.39,9200.0
2014-10-24 15:20:00,54.39,54.4,54.34,54.39,14900.0,54.39,54.4,54.34,54.39,14900.0
2014-10-24 15:25:00,54.38,54.41,54.35,54.4,18100.0,54.38,54.41,54.35,54.4,18100.0
2014-10-24 15:30:00,54.41,54.45,54.41,54.43,21400.0,54.41,54.45,54.41,54.43,21400.0
2014-10-24 15:35:00,54.42,54.43,54.4,54.41,39500.0,54.42,54.43,54.4,54.41,39500.0
2014-10-24 15:40:00,54.41,54.44,54.39,54.41,56000.0,54.41,54.44,54.39,54.41,56000.0
2014-10-24 15:45:00,54.39,54.45,54.39,54.43,34000.0,54.39,54.45,54.39,54.43,34000.0
2014-10-24 15:50:00,54.44,54.45,54.42,54.43,44600.0,54.44,54.45,54.42,54.43,44600.0
2014-10-24 15:55:00,54.43,54.49,54.42,54.44,70800.0,54.43,54.49,54.42,54.44,70800.0
2014-10-27 09:30:00,54.15,54.32,54.07,54.26,27900.0,54.15,54.32,54.07,54.26,27900.0
2014-10-27 09:35:00,54.29,54.54,54.27,54.48,26800.0,54.29,54.54,54.27,54.48,26800.0
2014-10-27 09:40:00,54.5,54.7,54.43,54.69,49000.0,54.5,54.7,54.43,54.69,49000.0
2014-10-27 09:45:00,54.7,54.71,54.44,54.46,8500.0,54.7,54.71,54.44,54.46,8500.0
2014-10-27 09:50:00,54.45,54.46,54.19,54.29,24700.0,54.45,54.46,54.19,54.29,24700.0
2014-10-27 09:55:00,54.29,54.33,54.23,54.23,36100.0,54.29,54.33,54.23,54.23,36100.0
2014-10-27 10:00:00,54.23,54.29,54.18,54.29,52000.0,54.23,54.29,54.18,54.29,52000.0
2014-10-27 10:05:00,54.28,54.38,54.27,54.38,16500.0,54.28,54.38,54.27,54.38,16500.0
2014-10-27 10:10:00,54.41,54.57,54.36,54.57,6200.0,54.41,54.57,54.36,54.57,6200.0
2014-10-27 10:15:00,54.56,54.66,54.39,54.65,7800.0,54.56,54.66,54.39,54.65,7800.0
2014-10-27 10:20:00,54.62,54.71,54.6,54.71,6500.0,54.62,54.71,54.6,54.71,6500.0
2014-10-27 10:25:00,54.69,54.69,54.48,54.59,30500.0,54.69,54.69,54.48,54.59,30500.0
2014-10-27 10:30:00,54.58,54.59,54.47,54.52,9500.0,54.58,54.59,54.47,54.52,9500.0
2014-10-27 10:35:00,54.52,54.62,54.49,54.55,6500.0,54.52,54.62,54.49,54.55,6500.0
2014-10-27 10:40:00,54.54,54.8,54.54,54.8,7600.0,54.54,54.8,54.54,54.8,7600.0
2014-10-27 10:45:00,54.77,54.86,54.76,54.79,11600.0,54.77,54.86,54.76,54.79,11600.0
2014-10-27 10:50:00,54.82,54.84,54.78,54.79,8000.0,54.82,54.84,54.78,54.79,8000.0
2014-10-27 10:55:00,54.8,54.82,54.63,54.74,7900.0,54.8,54.82,54.63,54.74,7900.0
2014-10-27 11:00:00,54.75,54.78,54.69,54.75,7800.0,54.75,54.78,54.69,54.75,7800.0
2014-10-27 11:05:00,54.75,54.83,54.73,54.81,6900.0,54.75,54.83,54.73,54.81,6900.0
2014-10-27 11:10:00,54.85,54.96,54.85,54.92,14700.0,54.85,54.96,54.85,54.92,14700.0
2014-10-27 11:15:00,54.94,54.94,54.83,54.86,8700.0,54.94,54.94,54.83,54.86,8700.0
2014-10-27 11:20:00,54.85,54.88,54.82,54.85,7000.0,54.85,54.88,54.82,54.85,7000.0
2014-10-27 11:25:00,54.87,54.93,54.86,54.93,8400.0,54.87,54.93,54.86,54.93,8400.0
2014-10-27 11:30:00,54.94,54.97,54.89,54.9,9600.0,54.94,54.97,54.89,54.9,9600.0
2014-10-27 11:35:00,54.88,54.88,54.79,54.83,10600.0,54.88,54.88,54.79,54.83,10600.0
2014-10-27 11:40:00,54.81,54.84,54.79,54.83,6400.0,54.81,54.84,54.79,54.83,6400.0
2014-10-27 11:45:00,54.81,54.82,54.72,54.74,20000.0,54.81,54.82,54.72,54.74,20000.0
2014-10-27 11:50:00,54.72,54.72,54.65,54.66,3700.0,54.72,54.72,54.65,54.66,3700.0
2014-10-27 11:55:00,54.66,54.72,54.66,54.7,4700.0,54.66,54.72,54.66,54.7,4700.0
2014-10-27 12:00:00,54.68,54.77,54.68,54.76,6000.0,54.68,54.77,54.68,54.76,6000.0
2014-10-27 12:05:00,54.77,54.84,54.76,54.81,5500.0,54.77,54.84,54.76,54.81,5500.0
2014-10-27 12:10:00,54.8,54.83,54.72,54.73,6700.0,54.8,54.83,54.72,54.73,6700.0
2014-10-27 12:15:00,54.73,54.73,54.61,54.64,17200.0,54.73,54.73,54.61,54.64,17200.0
2014-10-27 12:20:00,54.64,54.67,54.59,54.61,5700.0,54.64,54.67,54.59,54.61,5700.0
2014-10-27 12:25:00,54.63,54.7,54.63,54.66,3300.0,54.63,54.7,54.63,54.66,3300.0
2014-10-27 12:30:00,54.66,54.66,54.61,54.65,4300.0,54.66,54.66,54.61,54.65,4300.0
2014-10-27 12:35:00,54.67,54.71,54.65,54.68,5300.0,54.67,54.71,54.65,54.68,5300.0
2014-10-27 12:40:00,54.66,54.72,54.65,54.72,4400.0,54.66,54.72,54.65,54.72,4400.0
2014-10-27 12:45:00,54.72,54.76,54.68,54.69,6300.0,54.72,54.76,54.68,54.69,6300.0
2014-10-27 12:50:00,54.67,54.76,54.67,54.71,7800.0,54.67,54.76,54.67,54.71,7800.0
2014-10-27 12:55:00,54.73,54.78,54.73,54.76,2700.0,54.73,54.78,54.73,54.76,2700.0
2014-10-27 13:00:00,54.75,54.89,54.75,54.87,5100.0,54.75,54.89,54.75,54.87,5100.0
2014-10-27 13:05:00,54.87,54.9,54.84,54.86,7000.0,54.87,54.9,54.84,54.86,7000.0
2014-10-27 13:10:00,54.86,54.95,54.84,54.95,5800.0,54.86,54.95,54.84,54.95,5800.0
2014-10-27 13:15:00,54.93,54.93,54.87,54.89,6400.0,54.93,54.93,54.87,54.89,6400.0
2014-10-27 13:20:00,54.9,54.9,54.84,54.84,3700.0,54.9,54.9,54.84,54.84,3700.0
2014-10-27 13:25:00,54.82,54.83,54.73,54.73,3400.0,54.82,54.83,54.73,54.73,3400.0
2014-10-27 13:30:00,54.73,54.76,54.69,54.69,6900.0,54.73,54.76,54.69,54.69,6900.0
2014-10-27 13:35:00,54.67,54.69,54.61,54.67,5200.0,54.67,54.69,54.61,54.67,5200.0
2014-10-27 13:40:00,54.67,54.75,54.67,54.69,6900.0,54.67,54.75,54.67,54.69,6900.0
2014-10-27 13:45:00,54.67,54.71,54.67,54.7,12600.0,54.67,54.71,54.67,54.7,12600.0
2014-10-27 13:50:00,54.69,54.74,54.67,54.73,12100.0,54.69,54.74,54.67,54.73,12100.0
2014-10-27 13:55:00,54.72,54.76,54.7,54.72,3400.0,54.72,54.76,54.7,54.72,3400.0
2014-10-27 14:00:00,54.7,54.72,54.67,54.72,3300.0,54.7,54.72,54.67,54.72,3300.0
2014-10-27 14:05:00,54.72,54.76,54.72,54.76,3300.0,54.72,54.76,54.72,54.76,3300.0
2014-10-27 14:10:00,54.76,54.77,54.71,54.76,5400.0,54.76,54.77,54.71,54.76,5400.0
2014-10-27 14:15:00,54.77,54.78,54.72,54.77,4700.0,54.77,54.78,54.72,54.77,4700.0
2014-10-27 14:20:00,54.77,54.78,54.7,54.72,6800.0,54.77,54.78,54.7,54.72,6800.0
2014-10-27 14:25:00,54.72,54.73,54.67,54.73,5500.0,54.72,54.73,54.67,54.73,5500.0
2014-10-27 14:30:00,54.72,54.74,54.65,54.74,20800.0,54.72,54.74,54.65,54.74,20800.0
2014-10-27 14:35:00,54.74,54.79,54.73,54.79,6700.0,54.74,54.79,54.73,54.79,6700.0
2014-10-27 14:40:00,54.8,54.8,54.74,54.79,7800.0,54.8,54.8,54.74,54.79,7800.0
2014-10-27 14:45:00,54.79,54.8,54.72,54.78,12200.0,54.79,54.8,54.72,54.78,12200.0
2014-10-27 14:50:00,54.78,54.8,54.7,54.7,10100.0,54.78,54.8,54.7,54.7,10100.0
2014-10-27 14:55:00,54.69,54.71,54.66,54.71,7700.0,54.69,54.71,54.66,54.71,7700.0
2014-10-27 15:00:00,54.7,54.73,54.67,54.7,10100.0,54.7,54.73,54.67,54.7,10100.0
2014-10-27 15:05:00,54.72,54.74,54.7,54.7,8300.0,54.72,54.74,54.7,54.7,8300.0
2014-10-27 15:10:00,54.7,54.72,54.67,54.68,9600.0,54.7,54.72,54.67,54.68,9600.0
2014-10-27 15:15:00,54.67,54.8,54.67,54.8,13700.0,54.67,54.8,54.67,54.8,13700.0
2014-10-27 15:20:00,54.78,54.79,54.74,54.74,8000.0,54.78,54.79,54.74,54.74,8000.0
2014-10-27 15:25:00,54.74,54.76,54.73,54.73,13600.0,54.74,54.76,54.73,54.73,13600.0
2014-10-27 15:30:00,54.73,54.76,54.7,54.76,14900.0,54.73,54.76,54.7,54.76,14900.0
2014-10-27 15:35:00,54.76,54.8,54.76,54.78,18400.0,54.76,54.8,54.76,54.78,18400.0
2014-10-27 15:40:00,54.77,54.82,54.73,54.8,23000.0,54.77,54.82,54.73,54.8,23000.0
2014-10-27 15:45:00,54.8,54.8,54.75,54.79,27900.0,54.8,54.8,54.75,54.79,27900.0
2014-10-27 15:50:00,54.8,54.82,54.75,54.78,38300.0,54.8,54.82,54.75,54.78,38300.0
2014-10-27 15:55:00,54.79,54.83,54.75,54.77,62500.0,54.79,54.83,54.75,54.77,62500.0
2014-10-28 09:30:00,54.88,54.98,54.85,54.89,16000.0,54.88,54.98,54.85,54.89,16000.0
2014-10-28 09:35:00,54.97,55.42,54.95,55.36,41900.0,54.97,55.42,54.95,55.36,41900.0
2014-10-28 09:40:00,55.36,55.37,55.18,55.3,6300.0,55.36,55.37,55.18,55.3,6300.0
2014-10-28 09:45:00,55.3,55.36,55.27,55.29,12700.0,55.3,55.36,55.27,55.29,12700.0
2014-10-28 09:50:00,55.33,55.44,55.33,55.39,11300.0,55.33,55.44,55.33,55.39,11300.0
2014-10-28 09:55:00,55.37,55.49,55.36,55.47,14100.0,55.37,55.49,55.36,55.47,14100.0
2014-10-28 10:00:00,55.49,55.6,55.41,55.53,12200.0,55.49,55.6,55.41,55.53,12200.0
2014-10-28 10:05:00,55.55,55.61,55.47,55.52,48600.0,55.55,55.61,55.47,55.52,48600.0
2014-10-28 10:10:00,55.5,55.51,55.43,55.46,8100.0,55.5,55.51,55.43,55.46,8100.0
2014-10-28 10:15:00,55.45,55.47,55.39,55.4,8000.0,55.45,55.47,55.39,55.4,8000.0
2014-10-28 10:20:00,55.4,55.43,55.39,55.42,3500.0,55.4,55.43,55.39,55.42,3500.0
2014-10-28 10:25:00,55.42,55.48,55.37,55.45,11900.0,55.42,55.48,55.37,55.45,11900.0
2014-10-28 10:30:00,55.45,55.47,55.37,55.39,9300.0,55.45,55.47,55.37,55.39,9300.0
2014-10-28 10:35:00,55.4,55.46,55.38,55.42,5000.0,55.4,55.46,55.38,55.42,5000.0
2014-10-28 10:40:00,55.44,55.49,55.38,55.49,18200.0,55.44,55.49,55.38,55.49,18200.0
2014-10-28 10:45:00,55.49,55.51,55.37,55.39,19800.0,55.49,55.51,55.37,55.39,19800.0
2014-10-28 10:50:00,55.39,55.42,55.38,55.41,15700.0,55.39,55.42,55.38,55.41,15700.0
2014-10-28 10:55:00,55.43,55.54,55.4,55.5,47300.0,55.43,55.54,55.4,55.5,47300.0
2014-10-28 11:00:00,55.49,55.59,55.49,55.57,13500.0,55.49,55.59,55.49,55.57,13500.0
2014-10-28 11:05:00,55.57,55.62,55.57,55.6,9500.0,55.57,55.62,55.57,55.6,9500.0
2014-10-28 11:10:00,55.59,55.62,55.44,55.44,25200.0,55.59,55.62,55.44,55.44,25200.0
2014-10-28 11:15:00,55.44,55.58,55.44,55.58,11100.0,55.44,55.58,55.44,55.58,11100.0
2014-10-28 11:20:00,55.57,55.65,55.57,55.63,13300.0,55.57,55.65,55.57,55.63,13300.0
2014-10-28 11:25:00,55.65,55.69,55.63,55.65,8400.0,55.65,55.69,55.63,55.65,8400.0
2014-10-28 11:30:00,55.65,55.65,55.58,55.58,6600.0,55.65,55.65,55.58,55.58,6600.0
2014-10-28 11:35:00,55.58,55.67,55.56,55.67,12000.0,55.58,55.67,55.56,55.67,12000.0
2014-10-28 11:40:00,55.65,55.68,55.63,55.65,9400.0,55.65,55.68,55.63,55.65,9400.0
2014-10-28 11:45:00,55.67,55.67,55.61,55.63,8200.0,55.67,55.67,55.61,55.63,8200.0
2014-10-28 11:50:00,55.62,55.62,55.58,55.6,5300.0,55.62,55.62,55.58,55.6,5300.0
2014-10-28 11:55:00,55.59,55.59,55.5,55.53,17400.0,55.59,55.59,55.5,55.53,17400.0
2014-10-28 12:00:00,55.53,55.59,55.51,55.59,26400.0,55.53,55.59,55.51,55.59,26400.0
2014-10-28 12:05:00,55.58,55.69,55.56,55.67,35800.0,55.58,55.69,55.56,55.67,35800.0
2014-10-28 12:10:00,55.66,55.71,55.62,55.64,22600.0,55.66,55.71,55.62,55.64,22600.0
2014-10-28 12:15:00,55.61,55.66,55.61,55.65,4100.0,55.61,55.66,55.61,55.65,4100.0
2014-10-28 12:20:00,55.65,55.68,55.65,55.67,1300.0,55.65,55.68,55.65,55.67,1300.0
2014-10-28 12:25:00,55.67,55.67,55.62,55.65,13200.0,55.67,55.67,55.62,55.65,13200.0
2014-10-28 12:30:00,55.64,55.65,55.6,55.6,3600.0,55.64,55.65,55.6,55.6,3600.0
2014-10-28 12:35:00,55.6,55.64,55.58,55.62,7200.0,55.6,55.64,55.58,55.62,7200.0
2014-10-28 12:40:00,55.6,55.65,55.6,55.65,6500.0,55.6,55.65,55.6,55.65,6500.0
2014-10-28 12:45:00,55.63,55.63,55.59,55.63,44600.0,55.63,55.63,55.59,55.63,44600.0
2014-10-28 12:50:00,55.6,55.62,55.59,55.6,18800.0,55.6,55.62,55.59,55.6,18800.0
2014-10-28 12:55:00,55.6,55.62,55.56,55.61,18100.0,55.6,55.62,55.56,55.61,18100.0
2014-10-28 13:00:00,55.6,55.65,55.57,55.59,86600.0,55.6,55.65,55.57,55.59,86600.0
2014-10-28 13:05:00,55.59,55.68,55.55,55.67,123300.0,55.59,55.68,55.55,55.67,123300.0
2014-10-28 13:10:00,55.66,55.69,55.61,55.67,7300.0,55.66,55.69,55.61,55.67,7300.0
2014-10-28 13:15:00,55.67,55.73,55.66,55.73,53600.0,55.67,55.73,55.66,55.73,53600.0
2014-10-28 13:20:00,55.73,55.79,55.59,55.59,64300.0,55.73,55.79,55.59,55.59,64300.0
2014-10-28 13:25:00,55.59,55.62,55.56,55.58,7000.0,55.59,55.62,55.56,55.58,7000.0
2014-10-28 13:30:00,55.59,55.61,55.57,55.58,5300.0,55.59,55.61,55.57,55.58,5300.0
2014-10-28 13:35:00,55.57,55.62,55.57,55.58,8100.0,55.57,55.62,55.57,55.58,8100.0
2014-10-28 13:40:00,55.59,55.66,55.59,55.62,11200.0,55.59,55.66,55.59,55.62,11200.0
2014-10-28 13:45:00,55.6,55.69,55.6,55.66,10800.0,55.6,55.69,55.6,55.66,10800.0
2014-10-28 13:50:00,55.66,55.73,55.66,55.72,29500.0,55.66,55.73,55.66,55.72,29500.0
2014-10-28 13:55:00,55.71,55.75,55.71,55.74,14500.0,55.71,55.75,55.71,55.74,14500.0
2014-10-28 14:00:00,55.74,55.76,55.69,55.71,18900.0,55.74,55.76,55.69,55.71,18900.0
2014-10-28 14:05:00,55.7,55.73,55.69,55.71,11900.0,55.7,55.73,55.69,55.71,11900.0
2014-10-28 14:10:00,55.71,55.76,55.7,55.75,11600.0,55.71,55.76,55.7,55.75,11600.0
2014-10-28 14:15:00,55.75,55.81,55.74,55.78,10400.0,55.75,55.81,55.74,55.78,10400.0
2014-10-28 14:20:00,55.78,55.83,55.78,55.82,7800.0,55.78,55.83,55.78,55.82,7800.0
2014-10-28 14:25:00,55.81,55.87,55.8,55.85,22700.0,55.81,55.87,55.8,55.85,22700.0
2014-10-28 14:30:00,55.86,55.89,55.8,55.82,12300.0,55.86,55.89,55.8,55.82,12300.0
2014-10-28 14:35:00,55.82,55.82,55.76,55.76,20700.0,55.82,55.82,55.76,55.76,20700.0
2014-10-28 14:40:00,55.76,55.77,55.71,55.72,9400.0,55.76,55.77,55.71,55.72,9400.0
2014-10-28 14:45:00,55.72,55.73,55.68,55.7,9400.0,55.72,55.73,55.68,55.7,9400.0
2014-10-28 14:50:00,55.7,55.75,55.69,55.74,10000.0,55.7,55.75,55.69,55.74,10000.0
2014-10-28 14:55:00,55.74,55.78,55.73,55.77,7100.0,55.74,55.78,55.73,55.77,7100.0
2014-10-28 15:00:00,55.77,55.9,55.77,55.89,11400.0,55.77,55.9,55.77,55.89,11400.0
2014-10-28 15:05:00,55.89,55.9,55.88,55.9,7000.0,55.89,55.9,55.88,55.9,7000.0
2014-10-28 15:10:00,55.9,55.92,55.89,55.89,13400.0,55.9,55.92,55.89,55.89,13400.0
2014-10-28 15:15:00,55.89,55.96,55.88,55.95,25400.0,55.89,55.96,55.88,55.95,25400.0
2014-10-28 15:20:00,55.95,55.97,55.91,55.94,24200.0,55.95,55.97,55.91,55.94,24200.0
2014-10-28 15:25:00,55.94,56.01,55.94,56.01,21100.0,55.94,56.01,55.94,56.01,21100.0
2014-10-28 15:30:00,56.01,56.06,55.94,56.02,29000.0,56.01,56.06,55.94,56.02,29000.0
2014-10-28 15:35:00,56.02,56.03,55.98,56.0,27500.0,56.02,56.03,55.98,56.0,27500.0
2014-10-28 15:40:00,55.99,56.02,55.98,55.98,35200.0,55.99,56.02,55.98,55.98,35200.0
2014-10-28 15:45:00,55.97,55.98,55.92,55.94,26300.0,55.97,55.98,55.92,55.94,26300.0
2014-10-28 15:50:00,55.95,56.01,55.95,56.0,40500.0,55.95,56.01,55.95,56.0,40500.0
2014-10-28 15:55:00,56.01,56.1,56.0,56.1,95200.0,56.01,56.1,56.0,56.1,95200.0
2014-10-29 09:30:00,56.01,56.48,55.86,56.32,61500.0,56.01,56.48,55.86,56.32,61500.0
2014-10-29 09:35:00,56.35,56.42,56.05,56.35,35100.0,56.35,56.42,56.05,56.35,35100.0
2014-10-29 09:40:00,56.34,56.41,56.3,56.34,10600.0,56.34,56.41,56.3,56.34,10600.0
2014-10-29 09:45:00,56.31,56.4,56.24,56.38,19400.0,56.31,56.4,56.24,56.38,19400.0
2014-10-29 09:50:00,56.37,56.7,56.36,56.59,69800.0,56.37,56.7,56.36,56.59,69800.0
2014-10-29 09:55:00,56.59,56.68,56.57,56.59,8500.0,56.59,56.68,56.57,56.59,8500.0
2014-10-29 10:00:00,56.6,56.63,56.32,56.37,18500.0,56.6,56.63,56.32,56.37,18500.0
2014-10-29 10:05:00,56.32,56.33,56.05,56.05,15800.0,56.32,56.33,56.05,56.05,15800.0
2014-10-29 10:10:00,56.02,56.08,55.97,56.02,5800.0,56.02,56.08,55.97,56.02,5800.0
2014-10-29 10:15:00,56.04,56.04,55.94,55.97,10100.0,56.04,56.04,55.94,55.97,10100.0
2014-10-29 10:20:00,55.96,55.96,55.84,55.87,8500.0,55.96,55.96,55.84,55.87,8500.0
2014-10-29 10:25:00,55.88,55.9,55.78,55.82,8700.0,55.88,55.9,55.78,55.82,8700.0
2014-10-29 10:30:00,55.81,55.92,55.81,55.89,4300.0,55.81,55.92,55.81,55.89,4300.0
2014-10-29 10:35:00,55.9,55.93,55.85,55.87,1100.0,55.9,55.93,55.85,55.87,1100.0
2014-10-29 10:40:00,55.84,55.87,55.79,55.86,6200.0,55.84,55.87,55.79,55.86,6200.0
2014-10-29 10:45:00,55.85,55.89,55.82,55.84,3300.0,55.85,55.89,55.82,55.84,3300.0
2014-10-29 10:50:00,55.82,55.86,55.79,55.83,2600.0,55.82,55.86,55.79,55.83,2600.0
2014-10-29 10:55:00,55.81,55.89,55.8,55.89,6300.0,55.81,55.89,55.8,55.89,6300.0
2014-10-29 11:00:00,55.91,55.98,55.91,55.95,5300.0,55.91,55.98,55.91,55.95,5300.0
2014-10-29 11:05:00,55.98,56.14,55.96,56.1,24600.0,55.98,56.14,55.96,56.1,24600.0
2014-10-29 11:10:00,56.09,56.09,56.03,56.07,12400.0,56.09,56.09,56.03,56.07,12400.0
2014-10-29 11:15:00,56.04,56.09,56.01,56.07,3500.0,56.04,56.09,56.01,56.07,3500.0
2014-10-29 11:20:00,56.09,56.12,56.02,56.04,6700.0,56.09,56.12,56.02,56.04,6700.0
2014-10-29 11:25:00,56.06,56.09,56.02,56.05,12600.0,56.06,56.09,56.02,56.05,12600.0
2014-10-29 11:30:00,56.03,56.04,55.86,55.88,10800.0,56.03,56.04,55.86,55.88,10800.0
2014-10-29 11:35:00,55.88,55.91,55.85,55.89,5100.0,55.88,55.91,55.85,55.89,5100.0
2014-10-29 11:40:00,55.86,55.89,55.85,55.86,3300.0,55.86,55.89,55.85,55.86,3300.0
2014-10-29 11:45:00,55.86,55.87,55.84,55.85,2700.0,55.86,55.87,55.84,55.85,2700.0
2014-10-29 11:50:00,55.83,55.86,55.8,55.84,2700.0,55.83,55.86,55.8,55.84,2700.0
2014-10-29 11:55:00,55.83,55.92,55.81,55.91,4100.0,55.83,55.92,55.81,55.91,4100.0
2014-10-29 12:00:00,55.93,55.93,55.83,55.84,5100.0,55.93,55.93,55.83,55.84,5100.0
2014-10-29 12:05:00,55.83,55.95,55.82,55.93,9800.0,55.83,55.95,55.82,55.93,9800.0
2014-10-29 12:10:00,55.92,55.98,55.91,55.95,7300.0,55.92,55.98,55.91,55.95,7300.0
2014-10-29 12:15:00,55.96,55.96,55.85,55.87,6400.0,55.96,55.96,55.85,55.87,6400.0
2014-10-29 12:20:00,55.85,55.86,55.81,55.84,3100.0,55.85,55.86,55.81,55.84,3100.0
2014-10-29 12:25:00,55.82,55.84,55.77,55.79,3700.0,55.82,55.84,55.77,55.79,3700.0
2014-10-29 12:30:00,55.77,55.93,55.77,55.89,10900.0,55.77,55.93,55.77,55.89,10900.0
2014-10-29 12:35:00,55.91,55.94,55.89,55.9,3900.0,55.91,55.94,55.89,55.9,3900.0
2014-10-29 12:40:00,55.9,55.96,55.87,55.93,6700.0,55.9,55.96,55.87,55.93,6700.0
2014-10-29 12:45:00,55.95,55.96,55.87,55.88,4300.0,55.95,55.96,55.87,55.88,4300.0
2014-10-29 12:50:00,55.89,55.91,55.85,55.91,3900.0,55.89,55.91,55.85,55.91,3900.0
2014-10-29 12:55:00,55.89,56.0,55.89,55.95,4600.0,55.89,56.0,55.89,55.95,4600.0
2014-10-29 13:00:00,55.95,55.95,55.89,55.9,2700.0,55.95,55.95,55.89,55.9,2700.0
2014-10-29 13:05:00,55.88,55.95,55.87,55.91,5900.0,55.88,55.95,55.87,55.91,5900.0
2014-10-29 13:10:00,55.91,55.99,55.91,55.91,9600.0,55.91,55.99,55.91,55.91,9600.0
2014-10-29 13:15:00,55.92,55.93,55.89,55.92,3000.0,55.92,55.93,55.89,55.92,3000.0
2014-10-29 13:20:00,55.89,55.98,55.89,55.95,4300.0,55.89,55.98,55.89,55.95,4300.0
2014-10-29 13:25:00,55.96,55.96,55.94,55.96,2200.0,55.96,55.96,55.94,55.96,2200.0
2014-10-29 13:30:00,55.96,55.96,55.89,55.89,2400.0,55.96,55.96,55.89,55.89,2400.0
2014-10-29 13:35:00,55.88,55.92,55.83,55.85,7700.0,55.88,55.92,55.83,55.85,7700.0
2014-10-29 13:40:00,55.85,55.9,55.83,55.87,17300.0,55.85,55.9,55.83,55.87,17300.0
2014-10-29 13:45:00,55.87,55.92,55.87,55.92,7500.0,55.87,55.92,55.87,55.92,7500.0
2014-10-29 13:50:00,55.92,55.94,55.9,55.94,6200.0,55.92,55.94,55.9,55.94,6200.0
2014-10-29 13:55:00,55.93,56.01,55.89,55.94,7900.0,55.93,56.01,55.89,55.94,7900.0
2014-10-29 14:00:00,55.9,56.0,55.84,55.93,33700.0,55.9,56.0,55.84,55.93,33700.0
2014-10-29 14:05:00,55.93,56.02,55.83,55.96,31800.0,55.93,56.02,55.83,55.96,31800.0
2014-10-29 14:10:00,56.01,56.12,55.88,55.88,17400.0,56.01,56.12,55.88,55.88,17400.0
2014-10-29 14:15:00,55.91,55.91,55.75,55.85,21500.0,55.91,55.91,55.75,55.85,21500.0
2014-10-29 14:20:00,55.84,55.95,55.84,55.92,8700.0,55.84,55.95,55.84,55.92,8700.0
2014-10-29 14:25:00,55.92,55.99,55.88,55.98,8300.0,55.92,55.99,55.88,55.98,8300.0
2014-10-29 14:30:00,55.98,56.03,55.83,55.92,12200.0,55.98,56.03,55.83,55.92,12200.0
2014-10-29 14:35:00,55.93,55.98,55.82,55.82,12700.0,55.93,55.98,55.82,55.82,12700.0
2014-10-29 14:40:00,55.82,55.85,55.75,55.76,12500.0,55.82,55.85,55.75,55.76,12500.0
2014-10-29 14:45:00,55.78,55.79,55.61,55.65,15200.0,55.78,55.79,55.61,55.65,15200.0
2014-10-29 14:50:00,55.65,55.69,55.58,55.66,11000.0,55.65,55.69,55.58,55.66,11000.0
2014-10-29 14:55:00,55.66,55.88,55.66,55.85,19200.0,55.66,55.88,55.66,55.85,19200.0
2014-10-29 15:00:00,55.84,55.88,55.77,55.77,8500.0,55.84,55.88,55.77,55.77,8500.0
2014-10-29 15:05:00,55.77,55.84,55.65,55.68,13500.0,55.77,55.84,55.65,55.68,13500.0
2014-10-29 15:10:00,55.68,55.72,55.62,55.7,17000.0,55.68,55.72,55.62,55.7,17000.0
2014-10-29 15:15:00,55.71,55.8,55.68,55.8,11300.0,55.71,55.8,55.68,55.8,11300.0
2014-10-29 15:20:00,55.81,55.85,55.78,55.79,15900.0,55.81,55.85,55.78,55.79,15900.0
2014-10-29 15:25:00,55.79,55.87,55.77,55.86,23600.0,55.79,55.87,55.77,55.86,23600.0
2014-10-29 15:30:00,55.87,56.03,55.85,55.94,24800.0,55.87,56.03,55.85,55.94,24800.0
2014-10-29 15:35:00,55.95,55.98,55.89,55.97,14200.0,55.95,55.98,55.89,55.97,14200.0
2014-10-29 15:40:00,55.96,56.03,55.96,55.97,9200.0,55.96,56.03,55.96,55.97,9200.0
2014-10-29 15:45:00,55.96,55.98,55.93,55.95,18200.0,55.96,55.98,55.93,55.95,18200.0
2014-10-29 15:50:00,55.96,55.99,55.9,55.91,22900.0,55.96,55.99,55.9,55.91,22900.0
2014-10-29 15:55:00,55.91,55.96,55.9,55.96,54900.0,55.91,55.96,55.9,55.96,54900.0
2014-10-30 09:30:00,55.87,56.29,55.87,56.18,26000.0,55.87,56.29,55.87,56.18,26000.0
2014-10-30 09:35:00,56.26,56.3,56.06,56.06,14700.0,56.26,56.3,56.06,56.06,14700.0
2014-10-30 09:40:00,56.06,56.21,56.02,56.15,4900.0,56.06,56.21,56.02,56.15,4900.0
2014-10-30 09:45:00,56.14,56.16,55.95,56.11,11100.0,56.14,56.16,55.95,56.11,11100.0
2014-10-30 09:50:00,56.15,56.19,56.06,56.09,9500.0,56.15,56.19,56.06,56.09,9500.0
2014-10-30 09:55:00,56.1,56.12,56.01,56.03,16300.0,56.1,56.12,56.01,56.03,16300.0
2014-10-30 10:00:00,55.94,56.05,55.81,56.05,75900.0,55.94,56.05,55.81,56.05,75900.0
2014-10-30 10:05:00,56.05,56.16,56.01,56.11,43800.0,56.05,56.16,56.01,56.11,43800.0
2014-10-30 10:10:00,56.11,56.15,55.99,56.13,7400.0,56.11,56.15,55.99,56.13,7400.0
2014-10-30 10:15:00,56.1,56.34,55.99,56.32,12300.0,56.1,56.34,55.99,56.32,12300.0
2014-10-30 10:20:00,56.3,56.39,56.24,56.31,10000.0,56.3,56.39,56.24,56.31,10000.0
2014-10-30 10:25:00,56.29,56.37,56.24,56.35,5700.0,56.29,56.37,56.24,56.35,5700.0
2014-10-30 10:30:00,56.38,56.48,56.38,56.46,12100.0,56.38,56.48,56.38,56.46,12100.0
2014-10-30 10:35:00,56.47,56.57,56.41,56.48,26700.0,56.47,56.57,56.41,56.48,26700.0
2014-10-30 10:40:00,56.51,56.55,56.47,56.55,5000.0,56.51,56.55,56.47,56.55,5000.0
2014-10-30 10:45:00,56.52,56.56,56.45,56.48,4900.0,56.52,56.56,56.45,56.48,4900.0
2014-10-30 10:50:00,56.48,56.56,56.47,56.56,4100.0,56.48,56.56,56.47,56.56,4100.0
2014-10-30 10:55:00,56.58,56.63,56.55,56.63,5900.0,56.58,56.63,56.55,56.63,5900.0
2014-10-30 11:00:00,56.63,56.64,56.54,56.54,7200.0,56.63,56.64,56.54,56.54,7200.0
2014-10-30 11:05:00,56.57,56.61,56.53,56.61,5300.0,56.57,56.61,56.53,56.61,5300.0
2014-10-30 11:10:00,56.61,56.63,56.51,56.56,5500.0,56.61,56.63,56.51,56.56,5500.0
2014-10-30 11:15:00,56.56,56.59,56.46,56.46,6400.0,56.56,56.59,56.46,56.46,6400.0
2014-10-30 11:20:00,56.48,56.48,56.39,56.4,2300.0,56.48,56.48,56.39,56.4,2300.0
2014-10-30 11:25:00,56.4,56.47,56.38,56.38,5300.0,56.4,56.47,56.38,56.38,5300.0
2014-10-30 11:30:00,56.39,56.45,56.3,56.37,5100.0,56.39,56.45,56.3,56.37,5100.0
2014-10-30 11:35:00,56.38,56.4,56.3,56.33,10900.0,56.38,56.4,56.3,56.33,10900.0
2014-10-30 11:40:00,56.31,56.37,56.3,56.33,9600.0,56.31,56.37,56.3,56.33,9600.0
2014-10-30 11:45:00,56.34,56.45,56.34,56.38,4900.0,56.34,56.45,56.34,56.38,4900.0
2014-10-30 11:50:00,56.37,56.45,56.35,56.45,1200.0,56.37,56.45,56.35,56.45,1200.0
2014-10-30 11:55:00,56.47,56.53,56.44,56.51,7500.0,56.47,56.53,56.44,56.51,7500.0
2014-10-30 12:00:00,56.53,56.53,56.42,56.42,3300.0,56.53,56.53,56.42,56.42,3300.0
2014-10-30 12:05:00,56.44,56.44,56.37,56.4,2800.0,56.44,56.44,56.37,56.4,2800.0
2014-10-30 12:10:00,56.41,56.43,56.41,56.41,1100.0,56.41,56.43,56.41,56.41,1100.0
2014-10-30 12:15:00,56.42,56.45,56.38,56.42,3300.0,56.42,56.45,56.38,56.42,3300.0
2014-10-30 12:20:00,56.42,56.5,56.42,56.5,5100.0,56.42,56.5,56.42,56.5,5100.0
2014-10-30 12:25:00,56.5,56.68,56.49,56.66,26600.0,56.5,56.68,56.49,56.66,26600.0
2014-10-30 12:30:00,56.68,56.76,56.67,56.75,11500.0,56.68,56.76,56.67,56.75,11500.0
2014-10-30 12:35:00,56.76,56.78,56.73,56.77,10300.0,56.76,56.78,56.73,56.77,10300.0
2014-10-30 12:40:00,56.78,56.84,56.77,56.83,7500.0,56.78,56.84,56.77,56.83,7500.0
2014-10-30 12:45:00,56.83,56.88,56.82,56.85,7000.0,56.83,56.88,56.82,56.85,7000.0
2014-10-30 12:50:00,56.86,56.87,56.83,56.85,6500.0,56.86,56.87,56.83,56.85,6500.0
2014-10-30 12:55:00,56.85,56.9,56.82,56.9,6900.0,56.85,56.9,56.82,56.9,6900.0
2014-10-30 13:00:00,56.89,57.0,56.88,56.97,45700.0,56.89,57.0,56.88,56.97,45700.0
2014-10-30 13:05:00,56.97,57.01,56.92,56.93,14000.0,56.97,57.01,56.92,56.93,14000.0
2014-10-30 13:10:00,56.95,57.0,56.94,56.97,9700.0,56.95,57.0,56.94,56.97,9700.0
2014-10-30 13:15:00,56.98,57.25,56.96,57.17,34900.0,56.98,57.25,56.96,57.17,34900.0
2014-10-30 13:20:00,57.19,57.27,57.16,57.24,18100.0,57.19,57.27,57.16,57.24,18100.0
2014-10-30 13:25:00,57.24,57.28,57.2,57.28,8100.0,57.24,57.28,57.2,57.28,8100.0
2014-10-30 13:30:00,57.27,57.29,57.24,57.27,4400.0,57.27,57.29,57.24,57.27,4400.0
2014-10-30 13:35:00,57.26,57.28,57.22,57.24,8100.0,57.26,57.28,57.22,57.24,8100.0
2014-10-30 13:40:00,57.23,57.32,57.21,57.31,10300.0,57.23,57.32,57.21,57.31,10300.0
2014-10-30 13:45:00,57.31,57.39,57.29,57.34,7700.0,57.31,57.39,57.29,57.34,7700.0
2014-10-30 13:50:00,57.34,57.4,57.31,57.39,9800.0,57.34,57.4,57.31,57.39,9800.0
2014-10-30 13:55:00,57.4,57.43,57.38,57.38,11800.0,57.4,57.43,57.38,57.38,11800.0
2014-10-30 14:00:00,57.37,57.44,57.36,57.41,8200.0,57.37,57.44,57.36,57.41,8200.0
2014-10-30 14:05:00,57.42,57.46,57.4,57.42,10500.0,57.42,57.46,57.4,57.42,10500.0
2014-10-30 14:10:00,57.43,57.48,57.41,57.46,12800.0,57.43,57.48,57.41,57.46,12800.0
2014-10-30 14:15:00,57.46,57.47,57.39,57.39,10200.0,57.46,57.47,57.39,57.39,10200.0
2014-10-30 14:20:00,57.39,57.39,57.31,57.35,13900.0,57.39,57.39,57.31,57.35,13900.0
2014-10-30 14:25:00,57.33,57.38,57.32,57.37,7100.0,57.33,57.38,57.32,57.37,7100.0
2014-10-30 14:30:00,57.36,57.38,57.34,57.36,7800.0,57.36,57.38,57.34,57.36,7800.0
2014-10-30 14:35:00,57.36,57.39,57.33,57.35,12200.0,57.36,57.39,57.33,57.35,12200.0
2014-10-30 14:40:00,57.34,57.36,57.33,57.33,13400.0,57.34,57.36,57.33,57.33,13400.0
2014-10-30 14:45:00,57.34,57.34,57.19,57.19,10100.0,57.34,57.34,57.19,57.19,10100.0
2014-10-30 14:50:00,57.21,57.22,57.14,57.14,16400.0,57.21,57.22,57.14,57.14,16400.0
2014-10-30 14:55:00,57.14,57.14,57.01,57.07,14500.0,57.14,57.14,57.01,57.07,14500.0
2014-10-30 15:00:00,57.06,57.16,57.06,57.07,11700.0,57.06,57.16,57.06,57.07,11700.0
2014-10-30 15:05:00,57.07,57.19,57.07,57.15,14800.0,57.07,57.19,57.07,57.15,14800.0
2014-10-30 15:10:00,57.15,57.27,57.15,57.22,11100.0,57.15,57.27,57.15,57.22,11100.0
2014-10-30 15:15:00,57.23,57.26,57.21,57.24,15100.0,57.23,57.26,57.21,57.24,15100.0
2014-10-30 15:20:00,57.25,57.29,57.24,57.24,20300.0,57.25,57.29,57.24,57.24,20300.0
2014-10-30 15:25:00,57.25,57.25,57.19,57.2,22800.0,57.25,57.25,57.19,57.2,22800.0
2014-10-30 15:30:00,57.19,57.32,57.19,57.32,30200.0,57.19,57.32,57.19,57.32,30200.0
2014-10-30 15:35:00,57.33,57.33,57.27,57.3,27100.0,57.33,57.33,57.27,57.3,27100.0
2014-10-30 15:40:00,57.29,57.39,57.27,57.32,41800.0,57.29,57.39,57.27,57.32,41800.0
2014-10-30 15:45:00,57.32,57.38,57.32,57.37,36700.0,57.32,57.38,57.32,57.37,36700.0
2014-10-30 15:50:00,57.37,57.42,57.37,57.4,66800.0,57.37,57.42,57.37,57.4,66800.0
2014-10-30 15:55:00,57.39,57.42,57.34,57.37,120600.0,57.39,57.42,57.34,57.37,120600.0
2014-10-31 09:30:00,58.51,58.74,58.08,58.28,77200.0,58.51,58.74,58.08,58.28,77200.0
2014-10-31 09:35:00,58.28,58.28,57.84,57.91,23300.0,58.28,58.28,57.84,57.91,23300.0
2014-10-31 09:40:00,57.93,58.01,57.8,57.98,24800.0,57.93,58.01,57.8,57.98,24800.0
2014-10-31 09:45:00,57.95,58.03,57.84,57.93,18500.0,57.95,58.03,57.84,57.93,18500.0
2014-10-31 09:50:00,57.93,58.01,57.86,58.01,10800.0,57.93,58.01,57.86,58.01,10800.0
2014-10-31 09:55:00,58.0,58.11,57.92,57.92,8800.0,58.0,58.11,57.92,57.92,8800.0
2014-10-31 10:00:00,57.95,57.97,57.77,57.79,17800.0,57.95,57.97,57.77,57.79,17800.0
2014-10-31 10:05:00,57.78,57.92,57.78,57.85,6200.0,57.78,57.92,57.78,57.85,6200.0
2014-10-31 10:10:00,57.84,57.97,57.84,57.95,14500.0,57.84,57.97,57.84,57.95,14500.0
2014-10-31 10:15:00,57.95,57.95,57.68,57.72,51900.0,57.95,57.95,57.68,57.72,51900.0
2014-10-31 10:20:00,57.72,57.76,57.69,57.75,19900.0,57.72,57.76,57.69,57.75,19900.0
2014-10-31 10:25:00,57.75,57.76,57.7,57.74,29400.0,57.75,57.76,57.7,57.74,29400.0
2014-10-31 10:30:00,57.73,57.75,57.69,57.69,17300.0,57.73,57.75,57.69,57.69,17300.0
2014-10-31 10:35:00,57.69,57.75,57.64,57.72,12800.0,57.69,57.75,57.64,57.72,12800.0
2014-10-31 10:40:00,57.73,57.75,57.66,57.69,17900.0,57.73,57.75,57.66,57.69,17900.0
2014-10-31 10:45:00,57.68,57.76,57.67,57.7,34400.0,57.68,57.76,57.67,57.7,34400.0
2014-10-31 10:50:00,57.69,57.77,57.67,57.74,18300.0,57.69,57.77,57.67,57.74,18300.0
2014-10-31 10:55:00,57.74,57.75,57.62,57.62,24100.0,57.74,57.75,57.62,57.62,24100.0
2014-10-31 11:00:00,57.61,57.67,57.57,57.6,11300.0,57.61,57.67,57.57,57.6,11300.0
2014-10-31 11:05:00,57.6,57.67,57.6,57.61,17000.0,57.6,57.67,57.6,57.61,17000.0
2014-10-31 11:10:00,57.62,57.67,57.62,57.64,13800.0,57.62,57.67,57.62,57.64,13800.0
2014-10-31 11:15:00,57.63,57.63,57.58,57.63,13300.0,57.63,57.63,57.58,57.63,13300.0
2014-10-31 11:20:00,57.63,57.66,57.62,57.62,12600.0,57.63,57.66,57.62,57.62,12600.0
2014-10-31 11:25:00,57.63,57.67,57.6,57.63,18300.0,57.63,57.67,57.6,57.63,18300.0
2014-10-31 11:30:00,57.64,57.66,57.54,57.6,27400.0,57.64,57.66,57.54,57.6,27400.0
2014-10-31 11:35:00,57.6,57.63,57.58,57.59,8300.0,57.6,57.63,57.58,57.59,8300.0
2014-10-31 11:40:00,57.58,57.58,57.47,57.51,20700.0,57.58,57.58,57.47,57.51,20700.0
2014-10-31 11:45:00,57.53,57.56,57.47,57.52,10400.0,57.53,57.56,57.47,57.52,10400.0
2014-10-31 11:50:00,57.53,57.57,57.5,57.52,6400.0,57.53,57.57,57.5,57.52,6400.0
2014-10-31 11:55:00,57.52,57.53,57.5,57.51,6700.0,57.52,57.53,57.5,57.51,6700.0
2014-10-31 12:00:00,57.51,57.53,57.48,57.53,3800.0,57.51,57.53,57.48,57.53,3800.0
2014-10-31 12:05:00,57.53,57.62,57.52,57.58,10600.0,57.53,57.62,57.52,57.58,10600.0
2014-10-31 12:10:00,57.6,57.62,57.54,57.6,5400.0,57.6,57.62,57.54,57.6,5400.0
2014-10-31 12:15:00,57.61,57.63,57.54,57.54,6800.0,57.61,57.63,57.54,57.54,6800.0
2014-10-31 12:20:00,57.54,57.56,57.52,57.53,2500.0,57.54,57.56,57.52,57.53,2500.0
2014-10-31 12:25:00,57.54,57.58,57.53,57.55,3600.0,57.54,57.58,57.53,57.55,3600.0
2014-10-31 12:30:00,57.56,57.65,57.56,57.63,7100.0,57.56,57.65,57.56,57.63,7100.0
2014-10-31 12:35:00,57.63,57.66,57.59,57.62,6900.0,57.63,57.66,57.59,57.62,6900.0
2014-10-31 12:40:00,57.61,57.67,57.6,57.64,5000.0,57.61,57.67,57.6,57.64,5000.0
2014-10-31 12:45:00,57.63,57.66,57.61,57.63,21200.0,57.63,57.66,57.61,57.63,21200.0
2014-10-31 12:50:00,57.65,57.67,57.64,57.65,9200.0,57.65,57.67,57.64,57.65,9200.0
2014-10-31 12:55:00,57.65,57.66,57.63,57.66,10500.0,57.65,57.66,57.63,57.66,10500.0
2014-10-31 13:00:00,57.65,57.66,57.63,57.64,12100.0,57.65,57.66,57.63,57.64,12100.0
2014-10-31 13:05:00,57.65,57.66,57.62,57.65,17000.0,57.65,57.66,57.62,57.65,17000.0
2014-10-31 13:10:00,57.65,57.66,57.61,57.62,12300.0,57.65,57.66,57.61,57.62,12300.0
2014-10-31 13:15:00,57.63,57.66,57.62,57.65,7600.0,57.63,57.66,57.62,57.65,7600.0
2014-10-31 13:20:00,57.65,57.66,57.63,57.63,17400.0,57.65,57.66,57.63,57.63,17400.0
2014-10-31 13:25:00,57.64,57.66,57.62,57.66,13000.0,57.64,57.66,57.62,57.66,13000.0
2014-10-31 13:30:00,57.66,57.66,57.57,57.57,14200.0,57.66,57.66,57.57,57.57,14200.0
2014-10-31 13:35:00,57.57,57.64,57.57,57.64,9600.0,57.57,57.64,57.57,57.64,9600.0
2014-10-31 13:40:00,57.64,57.66,57.63,57.65,13800.0,57.64,57.66,57.63,57.65,13800.0
2014-10-31 13:45:00,57.64,57.66,57.62,57.62,16000.0,57.64,57.66,57.62,57.62,16000.0
2014-10-31 13:50:00,57.62,57.65,57.58,57.6,14000.0,57.62,57.65,57.58,57.6,14000.0
2014-10-31 13:55:00,57.6,57.63,57.58,57.63,6000.0,57.6,57.63,57.58,57.63,6000.0
2014-10-31 14:00:00,57.64,57.66,57.63,57.64,9400.0,57.64,57.66,57.63,57.64,9400.0
2014-10-31 14:05:00,57.64,57.69,57.63,57.63,48300.0,57.64,57.69,57.63,57.63,48300.0
2014-10-31 14:10:00,57.63,57.74,57.62,57.74,11100.0,57.63,57.74,57.62,57.74,11100.0
2014-10-31 14:15:00,57.74,57.74,57.66,57.68,21600.0,57.74,57.74,57.66,57.68,21600.0
2014-10-31 14:20:00,57.69,57.72,57.67,57.72,13200.0,57.69,57.72,57.67,57.72,13200.0
2014-10-31 14:25:00,57.72,57.73,57.66,57.69,17100.0,57.72,57.73,57.66,57.69,17100.0
2014-10-31 14:30:00,57.69,57.71,57.62,57.63,21200.0,57.69,57.71,57.62,57.63,21200.0
2014-10-31 14:35:00,57.65,57.7,57.65,57.69,7800.0,57.65,57.7,57.65,57.69,7800.0
2014-10-31 14:40:00,57.69,57.7,57.65,57.65,8200.0,57.69,57.7,57.65,57.65,8200.0
2014-10-31 14:45:00,57.64,57.67,57.62,57.62,8400.0,57.64,57.67,57.62,57.62,8400.0
2014-10-31 14:50:00,57.62,57.66,57.61,57.61,10300.0,57.62,57.66,57.61,57.61,10300.0
2014-10-31 14:55:00,57.62,57.69,57.62,57.66,8600.0,57.62,57.69,57.62,57.66,8600.0
2014-10-31 15:00:00,57.67,57.68,57.58,57.58,12900.0,57.67,57.68,57.58,57.58,12900.0
2014-10-31 15:05:00,57.58,57.59,57.52,57.52,29200.0,57.58,57.59,57.52,57.52,29200.0
2014-10-31 15:10:00,57.52,57.52,57.49,57.5,11100.0,57.52,57.52,57.49,57.5,11100.0
2014-10-31 15:15:00,57.5,57.51,57.48,57.5,12300.0,57.5,57.51,57.48,57.5,12300.0
2014-10-31 15:20:00,57.5,57.56,57.5,57.56,16600.0,57.5,57.56,57.5,57.56,16600.0
2014-10-31 15:25:00,57.55,57.68,57.55,57.65,24800.0,57.55,57.68,57.55,57.65,24800.0
2014-10-31 15:30:00,57.66,57.7,57.64,57.7,22900.0,57.66,57.7,57.64,57.7,22900.0
2014-10-31 15:35:00,57.7,57.71,57.67,57.7,31900.0,57.7,57.71,57.67,57.7,31900.0
2014-10-31 15:40:00,57.7,57.75,57.68,57.69,63000.0,57.7,57.75,57.68,57.69,63000.0
2014-10-31 15:45:00,57.69,57.69,57.58,57.6,80900.0,57.69,57.69,57.58,57.6,80900.0
2014-10-31 15:50:00,57.6,57.68,57.54,57.55,124800.0,57.6,57.68,57.54,57.55,124800.0
2014-10-31 15:55:00,57.56,57.58,57.54,57.55,207200.0,57.56,57.58,57.54,57.55,207200.0
2014-11-03 09:30:00,57.77,58.05,57.46,57.68,78800.0,57.77,58.05,57.46,57.68,78800.0
2014-11-03 09:35:00,57.74,57.99,57.68,57.98,76500.0,57.74,57.99,57.68,57.98,76500.0
2014-11-03 09:40:00,57.96,58.15,57.96,58.03,23700.0,57.96,58.15,57.96,58.03,23700.0
2014-11-03 09:45:00,58.05,58.09,58.0,58.01,15800.0,58.05,58.09,58.0,58.01,15800.0
2014-11-03 09:50:00,58.02,58.1,58.0,58.1,21600.0,58.02,58.1,58.0,58.1,21600.0
2014-11-03 09:55:00,58.14,58.31,58.14,58.25,10700.0,58.14,58.31,58.14,58.25,10700.0
2014-11-03 10:00:00,58.27,58.37,58.19,58.25,23800.0,58.27,58.37,58.19,58.25,23800.0
2014-11-03 10:05:00,58.24,58.36,58.19,58.19,14300.0,58.24,58.36,58.19,58.19,14300.0
2014-11-03 10:10:00,58.23,58.27,58.15,58.18,11100.0,58.23,58.27,58.15,58.18,11100.0
2014-11-03 10:15:00,58.2,58.21,58.09,58.13,19300.0,58.2,58.21,58.09,58.13,19300.0
2014-11-03 10:20:00,58.14,58.2,58.12,58.15,17600.0,58.14,58.2,58.12,58.15,17600.0
2014-11-03 10:25:00,58.17,58.2,58.03,58.08,74200.0,58.17,58.2,58.03,58.08,74200.0
2014-11-03 10:30:00,58.08,58.09,57.93,57.97,56100.0,58.08,58.09,57.93,57.97,56100.0
2014-11-03 10:35:00,57.98,58.06,57.98,58.0,9500.0,57.98,58.06,57.98,58.0,9500.0
2014-11-03 10:40:00,58.0,58.11,58.0,58.05,13200.0,58.0,58.11,58.0,58.05,13200.0
2014-11-03 10:45:00,58.0,58.04,57.94,57.94,10000.0,58.0,58.04,57.94,57.94,10000.0
2014-11-03 10:50:00,57.93,58.0,57.91,57.96,19400.0,57.93,58.0,57.91,57.96,19400.0
2014-11-03 10:55:00,57.96,58.01,57.96,57.96,20100.0,57.96,58.01,57.96,57.96,20100.0
2014-11-03 11:00:00,57.96,58.0,57.96,58.0,6300.0,57.96,58.0,57.96,58.0,6300.0
2014-11-03 11:05:00,57.99,58.02,57.98,57.99,17900.0,57.99,58.02,57.98,57.99,17900.0
2014-11-03 11:10:00,57.99,58.09,57.92,57.99,102800.0,57.99,58.09,57.92,57.99,102800.0
2014-11-03 11:15:00,57.99,58.03,57.97,58.01,13300.0,57.99,58.03,57.97,58.01,13300.0
2014-11-03 11:20:00,58.01,58.1,58.0,58.04,34300.0,58.01,58.1,58.0,58.04,34300.0
2014-11-03 11:25:00,58.04,58.05,57.98,57.99,10200.0,58.04,58.05,57.98,57.99,10200.0
2014-11-03 11:30:00,58.0,58.01,57.93,57.98,35100.0,58.0,58.01,57.93,57.98,35100.0
2014-11-03 11:35:00,57.97,58.01,57.97,57.99,255500.0,57.97,58.01,57.97,57.99,255500.0
2014-11-03 11:40:00,57.99,58.0,57.85,57.94,33000.0,57.99,58.0,57.85,57.94,33000.0
2014-11-03 11:45:00,57.96,58.0,57.88,57.92,17000.0,57.96,58.0,57.88,57.92,17000.0
2014-11-03 11:50:00,57.92,57.98,57.92,57.93,7300.0,57.92,57.98,57.92,57.93,7300.0
2014-11-03 11:55:00,57.93,57.97,57.86,57.86,20100.0,57.93,57.97,57.86,57.86,20100.0
2014-11-03 12:00:00,57.85,57.85,57.74,57.77,12500.0,57.85,57.85,57.74,57.77,12500.0
2014-11-03 12:05:00,57.78,57.78,57.58,57.58,27500.0,57.78,57.78,57.58,57.58,27500.0
2014-11-03 12:10:00,57.57,57.6,57.42,57.43,36000.0,57.57,57.6,57.42,57.43,36000.0
2014-11-03 12:15:00,57.43,57.54,57.37,57.54,31700.0,57.43,57.54,57.37,57.54,31700.0
2014-11-03 12:20:00,57.54,57.62,57.52,57.59,13500.0,57.54,57.62,57.52,57.59,13500.0
2014-11-03 12:25:00,57.59,57.62,57.56,57.6,12400.0,57.59,57.62,57.56,57.6,12400.0
2014-11-03 12:30:00,57.62,57.68,57.61,57.65,12400.0,57.62,57.68,57.61,57.65,12400.0
2014-11-03 12:35:00,57.66,57.74,57.63,57.74,8100.0,57.66,57.74,57.63,57.74,8100.0
2014-11-03 12:40:00,57.73,57.78,57.69,57.78,78100.0,57.73,57.78,57.69,57.78,78100.0
2014-11-03 12:45:00,57.78,57.84,57.77,57.84,8100.0,57.78,57.84,57.77,57.84,8100.0
2014-11-03 12:50:00,57.86,57.87,57.8,57.85,8700.0,57.86,57.87,57.8,57.85,8700.0
2014-11-03 12:55:00,57.84,57.94,57.84,57.89,25800.0,57.84,57.94,57.84,57.89,25800.0
2014-11-03 13:00:00,57.9,57.9,57.8,57.81,60800.0,57.9,57.9,57.8,57.81,60800.0
2014-11-03 13:05:00,57.81,57.82,57.76,57.8,7600.0,57.81,57.82,57.76,57.8,7600.0
2014-11-03 13:10:00,57.83,57.83,57.79,57.81,5600.0,57.83,57.83,57.79,57.81,5600.0
2014-11-03 13:15:00,57.83,57.86,57.82,57.83,3800.0,57.83,57.86,57.82,57.83,3800.0
2014-11-03 13:20:00,57.83,57.89,57.82,57.85,7300.0,57.83,57.89,57.82,57.85,7300.0
2014-11-03 13:25:00,57.86,57.88,57.73,57.73,22700.0,57.86,57.88,57.73,57.73,22700.0
2014-11-03 13:30:00,57.74,57.75,57.67,57.7,11700.0,57.74,57.75,57.67,57.7,11700.0
2014-11-03 13:35:00,57.7,57.74,57.7,57.71,11100.0,57.7,57.74,57.7,57.71,11100.0
2014-11-03 13:40:00,57.71,57.73,57.71,57.72,5100.0,57.71,57.73,57.71,57.72,5100.0
2014-11-03 13:45:00,57.73,57.77,57.73,57.74,7400.0,57.73,57.77,57.73,57.74,7400.0
2014-11-03 13:50:00,57.74,57.79,57.74,57.77,7600.0,57.74,57.79,57.74,57.77,7600.0
2014-11-03 13:55:00,57.76,57.84,57.75,57.83,6600.0,57.76,57.84,57.75,57.83,6600.0
2014-11-03 14:00:00,57.83,57.88,57.82,57.82,8900.0,57.83,57.88,57.82,57.82,8900.0
2014-11-03 14:05:00,57.82,57.83,57.76,57.82,16100.0,57.82,57.83,57.76,57.82,16100.0
2014-11-03 14:10:00,57.82,57.91,57.82,57.9,9700.0,57.82,57.91,57.82,57.9,9700.0
2014-11-03 14:15:00,57.89,57.91,57.85,57.88,10300.0,57.89,57.91,57.85,57.88,10300.0
2014-11-03 14:20:00,57.89,57.9,57.87,57.9,10500.0,57.89,57.9,57.87,57.9,10500.0
2014-11-03 14:25:00,57.9,57.9,57.82,57.84,11200.0,57.9,57.9,57.82,57.84,11200.0
2014-11-03 14:30:00,57.83,57.83,57.62,57.68,24400.0,57.83,57.83,57.62,57.68,24400.0
2014-11-03 14:35:00,57.69,57.74,57.68,57.73,13600.0,57.69,57.74,57.68,57.73,13600.0
2014-11-03 14:40:00,57.73,57.8,57.71,57.79,14100.0,57.73,57.8,57.71,57.79,14100.0
2014-11-03 14:45:00,57.78,57.79,57.74,57.79,13900.0,57.78,57.79,57.74,57.79,13900.0
2014-11-03 14:50:00,57.8,57.82,57.77,57.77,12100.0,57.8,57.82,57.77,57.77,12100.0
2014-11-03 14:55:00,57.77,57.82,57.77,57.8,10900.0,57.77,57.82,57.77,57.8,10900.0
2014-11-03 15:00:00,57.8,57.85,57.79,57.83,19700.0,57.8,57.85,57.79,57.83,19700.0
2014-11-03 15:05:00,57.81,57.87,57.81,57.85,13600.0,57.81,57.87,57.81,57.85,13600.0
2014-11-03 15:10:00,57.86,57.9,57.85,57.88,17800.0,57.86,57.9,57.85,57.88,17800.0
2014-11-03 15:15:00,57.87,57.87,57.8,57.8,13800.0,57.87,57.87,57.8,57.8,13800.0
2014-11-03 15:20:00,57.8,57.8,57.75,57.79,20800.0,57.8,57.8,57.75,57.79,20800.0
2014-11-03 15:25:00,57.79,57.79,57.66,57.66,20200.0,57.79,57.79,57.66,57.66,20200.0
2014-11-03 15:30:00,57.65,57.7,57.64,57.67,23600.0,57.65,57.7,57.64,57.67,23600.0
2014-11-03 15:35:00,57.68,57.68,57.63,57.65,27400.0,57.68,57.68,57.63,57.65,27400.0
2014-11-03 15:40:00,57.65,57.67,57.64,57.65,32400.0,57.65,57.67,57.64,57.65,32400.0
2014-11-03 15:45:00,57.64,57.71,57.64,57.69,35700.0,57.64,57.71,57.64,57.69,35700.0
2014-11-03 15:50:00,57.69,57.79,57.69,57.78,51800.0,57.69,57.79,57.69,57.78,51800.0
2014-11-03 15:55:00,57.79,57.81,57.74,57.77,58800.0,57.79,57.81,57.74,57.77,58800.0
2014-11-04 09:30:00,57.58,57.91,57.53,57.58,38300.0,57.58,57.91,57.53,57.58,38300.0
2014-11-04 09:35:00,57.62,57.75,57.6,57.74,18000.0,57.62,57.75,57.6,57.74,18000.0
2014-11-04 09:40:00,57.74,57.89,57.61,57.77,30700.0,57.74,57.89,57.61,57.77,30700.0
2014-11-04 09:45:00,57.78,57.87,57.72,57.86,39100.0,57.78,57.87,57.72,57.86,39100.0
2014-11-04 09:50:00,57.83,57.94,57.76,57.92,22100.0,57.83,57.94,57.76,57.92,22100.0
2014-11-04 09:55:00,57.94,57.98,57.86,57.97,18200.0,57.94,57.98,57.86,57.97,18200.0
2014-11-04 10:00:00,57.95,58.04,57.93,58.01,37600.0,57.95,58.04,57.93,58.01,37600.0
2014-11-04 10:05:00,58.02,58.09,57.99,58.08,40100.0,58.02,58.09,57.99,58.08,40100.0
2014-11-04 10:10:00,58.1,58.29,58.1,58.29,18900.0,58.1,58.29,58.1,58.29,18900.0
2014-11-04 10:15:00,58.27,58.37,58.22,58.35,162800.0,58.27,58.37,58.22,58.35,162800.0
2014-11-04 10:20:00,58.35,58.36,58.3,58.33,9900.0,58.35,58.36,58.3,58.33,9900.0
2014-11-04 10:25:00,58.32,58.32,58.21,58.27,98000.0,58.32,58.32,58.21,58.27,98000.0
2014-11-04 10:30:00,58.26,58.32,58.22,58.25,19700.0,58.26,58.32,58.22,58.25,19700.0
2014-11-04 10:35:00,58.25,58.27,58.2,58.24,74400.0,58.25,58.27,58.2,58.24,74400.0
2014-11-04 10:40:00,58.24,58.31,58.22,58.26,38600.0,58.24,58.31,58.22,58.26,38600.0
2014-11-04 10:45:00,58.26,58.27,58.22,58.25,9800.0,58.26,58.27,58.22,58.25,9800.0
2014-11-04 10:50:00,58.26,58.28,58.22,58.26,10700.0,58.26,58.28,58.22,58.26,10700.0
2014-11-04 10:55:00,58.23,58.23,58.13,58.13,29100.0,58.23,58.23,58.13,58.13,29100.0
2014-11-04 11:00:00,58.11,58.17,58.08,58.15,17300.0,58.11,58.17,58.08,58.15,17300.0
2014-11-04 11:05:00,58.15,58.24,58.15,58.19,15800.0,58.15,58.24,58.15,58.19,15800.0
2014-11-04 11:10:00,58.18,58.27,58.17,58.26,11800.0,58.18,58.27,58.17,58.26,11800.0
2014-11-04 11:15:00,58.25,58.27,58.22,58.22,29800.0,58.25,58.27,58.22,58.22,29800.0
2014-11-04 11:20:00,58.22,58.26,58.18,58.18,31000.0,58.22,58.26,58.18,58.18,31000.0
2014-11-04 11:25:00,58.18,58.19,58.08,58.15,42300.0,58.18,58.19,58.08,58.15,42300.0
2014-11-04 11:30:00,58.16,58.18,58.14,58.16,14100.0,58.16,58.18,58.14,58.16,14100.0
2014-11-04 11:35:00,58.15,58.17,58.11,58.15,15200.0,58.15,58.17,58.11,58.15,15200.0
2014-11-04 11:40:00,58.14,58.15,58.08,58.15,5000.0,58.14,58.15,58.08,58.15,5000.0
2014-11-04 11:45:00,58.15,58.15,58.05,58.14,6100.0,58.15,58.15,58.05,58.14,6100.0
2014-11-04 11:50:00,58.14,58.14,58.06,58.11,5500.0,58.14,58.14,58.06,58.11,5500.0
2014-11-04 11:55:00,58.11,58.12,58.06,58.07,5600.0,58.11,58.12,58.06,58.07,5600.0
2014-11-04 12:00:00,58.05,58.09,57.96,58.02,23200.0,58.05,58.09,57.96,58.02,23200.0
2014-11-04 12:05:00,58.02,58.05,57.99,58.02,14100.0,58.02,58.05,57.99,58.02,14100.0
2014-11-04 12:10:00,58.01,58.07,58.0,58.07,2900.0,58.01,58.07,58.0,58.07,2900.0
2014-11-04 12:15:00,58.09,58.1,58.01,58.05,10400.0,58.09,58.1,58.01,58.05,10400.0
2014-11-04 12:20:00,58.06,58.07,58.02,58.07,7000.0,58.06,58.07,58.02,58.07,7000.0
2014-11-04 12:25:00,58.07,58.08,58.01,58.04,7300.0,58.07,58.08,58.01,58.04,7300.0
2014-11-04 12:30:00,58.06,58.08,58.04,58.05,7200.0,58.06,58.08,58.04,58.05,7200.0
2014-11-04 12:35:00,58.07,58.07,58.03,58.06,4800.0,58.07,58.07,58.03,58.06,4800.0
2014-11-04 12:40:00,58.06,58.08,58.05,58.06,11300.0,58.06,58.08,58.05,58.06,11300.0
2014-11-04 12:45:00,58.08,58.14,58.03,58.12,25500.0,58.08,58.14,58.03,58.12,25500.0
2014-11-04 12:50:00,58.12,58.16,58.12,58.15,6100.0,58.12,58.16,58.12,58.15,6100.0
2014-11-04 12:55:00,58.15,58.16,58.13,58.15,8500.0,58.15,58.16,58.13,58.15,8500.0
2014-11-04 13:00:00,58.15,58.16,58.11,58.14,4200.0,58.15,58.16,58.11,58.14,4200.0
2014-11-04 13:05:00,58.15,58.16,58.12,58.16,6000.0,58.15,58.16,58.12,58.16,6000.0
2014-11-04 13:10:00,58.15,58.16,58.15,58.15,10400.0,58.15,58.16,58.15,58.15,10400.0
2014-11-04 13:15:00,58.16,58.16,58.13,58.14,14000.0,58.16,58.16,58.13,58.14,14000.0
2014-11-04 13:20:00,58.14,58.16,58.1,58.16,13700.0,58.14,58.16,58.1,58.16,13700.0
2014-11-04 13:25:00,58.16,58.16,58.14,58.14,11400.0,58.16,58.16,58.14,58.14,11400.0
2014-11-04 13:30:00,58.15,58.16,58.12,58.16,12400.0,58.15,58.16,58.12,58.16,12400.0
2014-11-04 13:35:00,58.15,58.16,58.14,58.15,8200.0,58.15,58.16,58.14,58.15,8200.0
2014-11-04 13:40:00,58.15,58.19,58.14,58.18,12500.0,58.15,58.19,58.14,58.18,12500.0
2014-11-04 13:45:00,58.18,58.24,58.18,58.22,8900.0,58.18,58.24,58.18,58.22,8900.0
2014-11-04 13:50:00,58.22,58.27,58.22,58.22,49300.0,58.22,58.27,58.22,58.22,49300.0
2014-11-04 13:55:00,58.21,58.22,58.2,58.2,13700.0,58.21,58.22,58.2,58.2,13700.0
2014-11-04 14:00:00,58.21,58.21,58.17,58.19,20400.0,58.21,58.21,58.17,58.19,20400.0
2014-11-04 14:05:00,58.18,58.2,58.18,58.19,6100.0,58.18,58.2,58.18,58.19,6100.0
2014-11-04 14:10:00,58.2,58.21,58.18,58.19,5200.0,58.2,58.21,58.18,58.19,5200.0
2014-11-04 14:15:00,58.19,58.23,58.19,58.23,9800.0,58.19,58.23,58.19,58.23,9800.0
2014-11-04 14:20:00,58.23,58.26,58.22,58.23,6700.0,58.23,58.26,58.22,58.23,6700.0
2014-11-04 14:25:00,58.24,58.25,58.2,58.21,26400.0,58.24,58.25,58.2,58.21,26400.0
2014-11-04 14:30:00,58.21,58.21,58.18,58.2,16800.0,58.21,58.21,58.18,58.2,16800.0
2014-11-04 14:35:00,58.2,58.22,58.2,58.21,5500.0,58.2,58.22,58.2,58.21,5500.0
2014-11-04 14:40:00,58.2,58.23,58.19,58.22,10800.0,58.2,58.23,58.19,58.22,10800.0
2014-11-04 14:45:00,58.23,58.26,58.21,58.24,9300.0,58.23,58.26,58.21,58.24,9300.0
2014-11-04 14:50:00,58.24,58.26,58.23,58.25,12400.0,58.24,58.26,58.23,58.25,12400.0
2014-11-04 14:55:00,58.25,58.26,58.24,58.26,18100.0,58.25,58.26,58.24,58.26,18100.0
2014-11-04 15:00:00,58.26,58.26,58.22,58.23,16300.0,58.26,58.26,58.22,58.23,16300.0
2014-11-04 15:05:00,58.24,58.26,58.23,58.24,12800.0,58.24,58.26,58.23,58.24,12800.0
2014-11-04 15:10:00,58.25,58.26,58.23,58.25,16400.0,58.25,58.26,58.23,58.25,16400.0
2014-11-04 15:15:00,58.23,58.26,58.23,58.24,17400.0,58.23,58.26,58.23,58.24,17400.0
2014-11-04 15:20:00,58.25,58.26,58.24,58.26,18000.0,58.25,58.26,58.24,58.26,18000.0
2014-11-04 15:25:00,58.26,58.26,58.16,58.18,19000.0,58.26,58.26,58.16,58.18,19000.0
2014-11-04 15:30:00,58.18,58.2,58.15,58.15,18100.0,58.18,58.2,58.15,58.15,18100.0
2014-11-04 15:35:00,58.15,58.21,58.15,58.16,12700.0,58.15,58.21,58.15,58.16,12700.0
2014-11-04 15:40:00,58.16,58.23,58.15,58.21,15000.0,58.16,58.23,58.15,58.21,15000.0
2014-11-04 15:45:00,58.22,58.26,58.19,58.24,23700.0,58.22,58.26,58.19,58.24,23700.0
2014-11-04 15:50:00,58.24,58.31,58.24,58.25,86700.0,58.24,58.31,58.24,58.25,86700.0
2014-11-04 15:55:00,58.24,58.25,58.23,58.24,67500.0,58.24,58.25,58.23,58.24,67500.0
2014-11-05 09:30:00,58.46,58.7,57.94,58.06,81700.0,58.46,58.7,57.94,58.06,81700.0
2014-11-05 09:35:00,58.05,58.33,58.03,58.29,12900.0,58.05,58.33,58.03,58.29,12900.0
2014-11-05 09:40:00,58.21,58.21,57.87,58.0,6800.0,58.21,58.21,57.87,58.0,6800.0
2014-11-05 09:45:00,57.92,58.16,57.92,58.04,5500.0,57.92,58.16,57.92,58.04,5500.0
2014-11-05 09:50:00,58.07,58.26,58.01,58.17,6200.0,58.07,58.26,58.01,58.17,6200.0
2014-11-05 09:55:00,58.21,58.21,58.02,58.1,2700.0,58.21,58.21,58.02,58.1,2700.0
2014-11-05 10:00:00,58.07,58.13,58.01,58.04,18300.0,58.07,58.13,58.01,58.04,18300.0
2014-11-05 10:05:00,58.03,58.05,57.9,57.93,29500.0,58.03,58.05,57.9,57.93,29500.0
2014-11-05 10:10:00,57.94,57.97,57.92,57.95,27700.0,57.94,57.97,57.92,57.95,27700.0
2014-11-05 10:15:00,57.95,58.09,57.94,57.96,21000.0,57.95,58.09,57.94,57.96,21000.0
2014-11-05 10:20:00,57.96,58.02,57.93,58.02,2200.0,57.96,58.02,57.93,58.02,2200.0
2014-11-05 10:25:00,58.04,58.04,57.91,57.95,6600.0,58.04,58.04,57.91,57.95,6600.0
2014-11-05 10:30:00,57.93,57.96,57.82,57.82,13900.0,57.93,57.96,57.82,57.82,13900.0
2014-11-05 10:35:00,57.85,57.85,57.8,57.82,4000.0,57.85,57.85,57.8,57.82,4000.0
2014-11-05 10:40:00,57.82,57.85,57.77,57.79,4900.0,57.82,57.85,57.77,57.79,4900.0
2014-11-05 10:45:00,57.78,57.81,57.75,57.78,13200.0,57.78,57.81,57.75,57.78,13200.0
2014-11-05 10:50:00,57.8,57.87,57.8,57.86,12300.0,57.8,57.87,57.8,57.86,12300.0
2014-11-05 10:55:00,57.85,57.97,57.84,57.84,117000.0,57.85,57.97,57.84,57.84,117000.0
2014-11-05 11:00:00,57.86,57.93,57.85,57.9,21100.0,57.86,57.93,57.85,57.9,21100.0
2014-11-05 11:05:00,57.92,57.94,57.87,57.89,52400.0,57.92,57.94,57.87,57.89,52400.0
2014-11-05 11:10:00,57.89,57.96,57.82,57.9,66600.0,57.89,57.96,57.82,57.9,66600.0
2014-11-05 11:15:00,57.9,57.95,57.9,57.93,15100.0,57.9,57.95,57.9,57.93,15100.0
2014-11-05 11:20:00,57.93,57.95,57.91,57.91,14500.0,57.93,57.95,57.91,57.91,14500.0
2014-11-05 11:25:00,57.94,58.0,57.93,57.97,18100.0,57.94,58.0,57.93,57.97,18100.0
2014-11-05 11:30:00,57.98,58.0,57.95,57.97,4600.0,57.98,58.0,57.95,57.97,4600.0
2014-11-05 11:35:00,57.98,57.99,57.92,57.94,6300.0,57.98,57.99,57.92,57.94,6300.0
2014-11-05 11:40:00,57.96,57.99,57.93,57.96,4500.0,57.96,57.99,57.93,57.96,4500.0
2014-11-05 11:45:00,57.94,58.0,57.94,57.98,3800.0,57.94,58.0,57.94,57.98,3800.0
2014-11-05 11:50:00,58.0,58.0,57.96,57.99,6500.0,58.0,58.0,57.96,57.99,6500.0
2014-11-05 11:55:00,58.0,58.01,57.96,57.99,14300.0,58.0,58.01,57.96,57.99,14300.0
2014-11-05 12:00:00,57.99,58.01,57.92,57.93,41600.0,57.99,58.01,57.92,57.93,41600.0
2014-11-05 12:05:00,57.95,58.05,57.95,58.0,13800.0,57.95,58.05,57.95,58.0,13800.0
2014-11-05 12:10:00,58.0,58.0,57.93,57.94,3900.0,58.0,58.0,57.93,57.94,3900.0
2014-11-05 12:15:00,57.93,57.95,57.92,57.95,6000.0,57.93,57.95,57.92,57.95,6000.0
2014-11-05 12:20:00,57.95,57.96,57.92,57.95,10800.0,57.95,57.96,57.92,57.95,10800.0
2014-11-05 12:25:00,57.95,57.95,57.85,57.85,17300.0,57.95,57.95,57.85,57.85,17300.0
2014-11-05 12:30:00,57.84,57.86,57.81,57.85,4000.0,57.84,57.86,57.81,57.85,4000.0
2014-11-05 12:35:00,57.86,57.87,57.82,57.84,9300.0,57.86,57.87,57.82,57.84,9300.0
2014-11-05 12:40:00,57.83,57.84,57.77,57.77,5900.0,57.83,57.84,57.77,57.77,5900.0
2014-11-05 12:45:00,57.79,57.81,57.77,57.78,8000.0,57.79,57.81,57.77,57.78,8000.0
2014-11-05 12:50:00,57.78,57.78,57.77,57.78,2500.0,57.78,57.78,57.77,57.78,2500.0
2014-11-05 12:55:00,57.78,57.78,57.74,57.76,2800.0,57.78,57.78,57.74,57.76,2800.0
2014-11-05 13:00:00,57.76,57.83,57.76,57.83,3600.0,57.76,57.83,57.76,57.83,3600.0
2014-11-05 13:05:00,57.84,57.93,57.83,57.93,2800.0,57.84,57.93,57.83,57.93,2800.0
2014-11-05 13:10:00,57.94,58.0,57.92,58.0,5500.0,57.94,58.0,57.92,58.0,5500.0
2014-11-05 13:15:00,58.0,58.01,57.94,57.96,29900.0,58.0,58.01,57.94,57.96,29900.0
2014-11-05 13:20:00,57.96,57.97,57.94,57.95,14800.0,57.96,57.97,57.94,57.95,14800.0
2014-11-05 13:25:00,57.96,58.01,57.94,58.0,20200.0,57.96,58.01,57.94,58.0,20200.0
2014-11-05 13:30:00,58.0,58.05,58.0,58.02,7400.0,58.0,58.05,58.0,58.02,7400.0
2014-11-05 13:35:00,58.02,58.03,57.97,57.97,27400.0,58.02,58.03,57.97,57.97,27400.0
2014-11-05 13:40:00,57.96,57.97,57.9,57.91,33300.0,57.96,57.97,57.9,57.91,33300.0
2014-11-05 13:45:00,57.92,57.98,57.92,57.96,7100.0,57.92,57.98,57.92,57.96,7100.0
2014-11-05 13:50:00,57.96,58.01,57.95,58.0,5500.0,57.96,58.01,57.95,58.0,5500.0
2014-11-05 13:55:00,58.0,58.01,57.97,57.99,10800.0,58.0,58.01,57.97,57.99,10800.0
2014-11-05 14:00:00,58.0,58.01,57.97,57.98,18800.0,58.0,58.01,57.97,57.98,18800.0
2014-11-05 14:05:00,57.98,58.03,57.98,57.99,18600.0,57.98,58.03,57.98,57.99,18600.0
2014-11-05 14:10:00,57.98,58.06,57.98,58.05,7900.0,57.98,58.06,57.98,58.05,7900.0
2014-11-05 14:15:00,58.06,58.12,58.06,58.07,11800.0,58.06,58.12,58.06,58.07,11800.0
2014-11-05 14:20:00,58.09,58.09,58.06,58.09,5200.0,58.09,58.09,58.06,58.09,5200.0
2014-11-05 14:25:00,58.09,58.19,58.09,58.18,12200.0,58.09,58.19,58.09,58.18,12200.0
2014-11-05 14:30:00,58.18,58.19,58.15,58.17,6700.0,58.18,58.19,58.15,58.17,6700.0
2014-11-05 14:35:00,58.18,58.23,58.17,58.23,15400.0,58.18,58.23,58.17,58.23,15400.0
2014-11-05 14:40:00,58.23,58.26,58.19,58.19,11300.0,58.23,58.26,58.19,58.19,11300.0
2014-11-05 14:45:00,58.19,58.19,58.13,58.13,16900.0,58.19,58.19,58.13,58.13,16900.0
2014-11-05 14:50:00,58.14,58.16,58.13,58.14,11200.0,58.14,58.16,58.13,58.14,11200.0
2014-11-05 14:55:00,58.14,58.16,58.13,58.16,22300.0,58.14,58.16,58.13,58.16,22300.0
2014-11-05 15:00:00,58.15,58.16,58.13,58.15,26100.0,58.15,58.16,58.13,58.15,26100.0
2014-11-05 15:05:00,58.15,58.17,58.13,58.16,21100.0,58.15,58.17,58.13,58.16,21100.0
2014-11-05 15:10:00,58.17,58.17,58.1,58.16,20000.0,58.17,58.17,58.1,58.16,20000.0
2014-11-05 15:15:00,58.17,58.19,58.13,58.17,13600.0,58.17,58.19,58.13,58.17,13600.0
2014-11-05 15:20:00,58.17,58.2,58.12,58.15,27900.0,58.17,58.2,58.12,58.15,27900.0
2014-11-05 15:25:00,58.15,58.17,58.15,58.15,6300.0,58.15,58.17,58.15,58.15,6300.0
2014-11-05 15:30:00,58.14,58.21,58.13,58.19,13500.0,58.14,58.21,58.13,58.19,13500.0
2014-11-05 15:35:00,58.18,58.22,58.18,58.18,11400.0,58.18,58.22,58.18,58.18,11400.0
2014-11-05 15:40:00,58.18,58.23,58.18,58.23,15800.0,58.18,58.23,58.18,58.23,15800.0
2014-11-05 15:45:00,58.23,58.24,58.18,58.22,27600.0,58.23,58.24,58.18,58.22,27600.0
2014-11-05 15:50:00,58.26,58.31,58.22,58.31,92300.0,58.26,58.31,58.22,58.31,92300.0
2014-11-05 15:55:00,58.3,58.36,58.29,58.32,97400.0,58.3,58.36,58.29,58.32,97400.0
2014-11-06 09:30:00,58.6,58.66,58.45,58.59,26700.0,58.6,58.66,58.45,58.59,26700.0
2014-11-06 09:35:00,58.48,58.86,58.47,58.72,18800.0,58.48,58.86,58.47,58.72,18800.0
2014-11-06 09:40:00,58.72,58.99,58.69,58.92,28000.0,58.72,58.99,58.69,58.92,28000.0
2014-11-06 09:45:00,58.89,59.24,58.84,59.19,56700.0,58.89,59.24,58.84,59.19,56700.0
2014-11-06 09:50:00,59.24,59.24,59.09,59.1,9800.0,59.24,59.24,59.09,59.1,9800.0
2014-11-06 09:55:00,59.08,59.11,58.99,59.11,10200.0,59.08,59.11,58.99,59.11,10200.0
2014-11-06 10:00:00,59.11,59.17,58.97,59.0,104800.0,59.11,59.17,58.97,59.0,104800.0
2014-11-06 10:05:00,59.01,59.25,58.99,59.1,100700.0,59.01,59.25,58.99,59.1,100700.0
2014-11-06 10:10:00,59.1,59.12,59.07,59.1,12500.0,59.1,59.12,59.07,59.1,12500.0
2014-11-06 10:15:00,59.09,59.09,58.89,58.98,13900.0,59.09,59.09,58.89,58.98,13900.0
2014-11-06 10:20:00,58.95,58.97,58.8,58.87,14600.0,58.95,58.97,58.8,58.87,14600.0
2014-11-06 10:25:00,58.85,58.87,58.77,58.81,31000.0,58.85,58.87,58.77,58.81,31000.0
2014-11-06 10:30:00,58.8,58.8,58.61,58.65,12200.0,58.8,58.8,58.61,58.65,12200.0
2014-11-06 10:35:00,58.67,58.72,58.64,58.69,14600.0,58.67,58.72,58.64,58.69,14600.0
2014-11-06 10:40:00,58.68,58.74,58.66,58.7,6400.0,58.68,58.74,58.66,58.7,6400.0
2014-11-06 10:45:00,58.69,58.76,58.67,58.67,10900.0,58.69,58.76,58.67,58.67,10900.0
2014-11-06 10:50:00,58.68,58.69,58.64,58.69,6800.0,58.68,58.69,58.64,58.69,6800.0
2014-11-06 10:55:00,58.69,58.69,58.48,58.51,11300.0,58.69,58.69,58.48,58.51,11300.0
2014-11-06 11:00:00,58.51,58.69,58.49,58.69,10300.0,58.51,58.69,58.49,58.69,10300.0
2014-11-06 11:05:00,58.7,58.83,58.7,58.8,7100.0,58.7,58.83,58.7,58.8,7100.0
2014-11-06 11:10:00,58.83,58.84,58.76,58.76,13300.0,58.83,58.84,58.76,58.76,13300.0
2014-11-06 11:15:00,58.74,58.93,58.74,58.89,23100.0,58.74,58.93,58.74,58.89,23100.0
2014-11-06 11:20:00,58.89,58.93,58.88,58.93,7800.0,58.89,58.93,58.88,58.93,7800.0
2014-11-06 11:25:00,58.94,59.02,58.91,59.02,12700.0,58.94,59.02,58.91,59.02,12700.0
2014-11-06 11:30:00,59.02,59.04,58.96,58.97,14000.0,59.02,59.04,58.96,58.97,14000.0
2014-11-06 11:35:00,58.98,58.98,58.87,58.89,7700.0,58.98,58.98,58.87,58.89,7700.0
2014-11-06 11:40:00,58.91,58.98,58.9,58.98,9700.0,58.91,58.98,58.9,58.98,9700.0
2014-11-06 11:45:00,58.97,58.99,58.83,58.84,14000.0,58.97,58.99,58.83,58.84,14000.0
2014-11-06 11:50:00,58.82,58.83,58.74,58.77,10900.0,58.82,58.83,58.74,58.77,10900.0
2014-11-06 11:55:00,58.78,58.8,58.76,58.76,8000.0,58.78,58.8,58.76,58.76,8000.0
2014-11-06 12:00:00,58.78,58.79,58.71,58.73,8900.0,58.78,58.79,58.71,58.73,8900.0
2014-11-06 12:05:00,58.73,58.74,58.68,58.7,7800.0,58.73,58.74,58.68,58.7,7800.0
2014-11-06 12:10:00,58.7,58.75,58.67,58.75,7100.0,58.7,58.75,58.67,58.75,7100.0
2014-11-06 12:15:00,58.74,58.77,58.74,58.77,7000.0,58.74,58.77,58.74,58.77,7000.0
2014-11-06 12:20:00,58.78,58.8,58.73,58.76,7300.0,58.78,58.8,58.73,58.76,7300.0
2014-11-06 12:25:00,58.76,58.8,58.74,58.8,9400.0,58.76,58.8,58.74,58.8,9400.0
2014-11-06 12:30:00,58.8,58.86,58.79,58.86,8000.0,58.8,58.86,58.79,58.86,8000.0
2014-11-06 12:35:00,58.87,58.93,58.87,58.89,8900.0,58.87,58.93,58.87,58.89,8900.0
2014-11-06 12:40:00,58.9,58.93,58.88,58.93,6600.0,58.9,58.93,58.88,58.93,6600.0
2014-11-06 12:45:00,58.93,59.0,58.91,58.99,9100.0,58.93,59.0,58.91,58.99,9100.0
2014-11-06 12:50:00,59.0,59.0,58.96,58.97,6200.0,59.0,59.0,58.96,58.97,6200.0
2014-11-06 12:55:00,58.97,58.97,58.94,58.97,4400.0,58.97,58.97,58.94,58.97,4400.0
2014-11-06 13:00:00,58.97,59.01,58.97,59.0,9200.0,58.97,59.01,58.97,59.0,9200.0
2014-11-06 13:05:00,59.01,59.04,59.01,59.01,9700.0,59.01,59.04,59.01,59.01,9700.0
2014-11-06 13:10:00,59.02,59.07,59.02,59.07,9200.0,59.02,59.07,59.02,59.07,9200.0
2014-11-06 13:15:00,59.07,59.1,59.06,59.06,9500.0,59.07,59.1,59.06,59.06,9500.0
2014-11-06 13:20:00,59.07,59.09,59.05,59.06,11700.0,59.07,59.09,59.05,59.06,11700.0
2014-11-06 13:25:00,59.06,59.1,59.04,59.1,7200.0,59.06,59.1,59.04,59.1,7200.0
2014-11-06 13:30:00,59.09,59.11,59.03,59.06,9500.0,59.09,59.11,59.03,59.06,9500.0
2014-11-06 13:35:00,59.05,59.1,58.98,59.1,30600.0,59.05,59.1,58.98,59.1,30600.0
2014-11-06 13:40:00,59.09,59.11,59.07,59.08,16000.0,59.09,59.11,59.07,59.08,16000.0
2014-11-06 13:45:00,59.08,59.1,59.07,59.1,7200.0,59.08,59.1,59.07,59.1,7200.0
2014-11-06 13:50:00,59.1,59.1,59.08,59.08,11900.0,59.1,59.1,59.08,59.08,11900.0
2014-11-06 13:55:00,59.09,59.1,59.05,59.09,10500.0,59.09,59.1,59.05,59.09,10500.0
2014-11-06 14:00:00,59.09,59.12,59.08,59.1,8500.0,59.09,59.12,59.08,59.1,8500.0
2014-11-06 14:05:00,59.11,59.11,59.02,59.02,8700.0,59.11,59.11,59.02,59.02,8700.0
2014-11-06 14:10:00,59.02,59.03,59.0,59.03,7800.0,59.02,59.03,59.0,59.03,7800.0
2014-11-06 14:15:00,59.03,59.05,58.99,59.0,9700.0,59.03,59.05,58.99,59.0,9700.0
2014-11-06 14:20:00,59.0,59.0,58.95,58.97,8700.0,59.0,59.0,58.95,58.97,8700.0
2014-11-06 14:25:00,58.97,59.02,58.97,59.02,5400.0,58.97,59.02,58.97,59.02,5400.0
2014-11-06 14:30:00,59.02,59.04,58.96,58.97,9900.0,59.02,59.04,58.96,58.97,9900.0
2014-11-06 14:35:00,58.97,59.05,58.95,59.04,23500.0,58.97,59.05,58.95,59.04,23500.0
2014-11-06 14:40:00,59.05,59.12,59.05,59.12,11700.0,59.05,59.12,59.05,59.12,11700.0
2014-11-06 14:45:00,59.12,59.17,59.12,59.17,13900.0,59.12,59.17,59.12,59.17,13900.0
2014-11-06 14:50:00,59.17,59.21,59.16,59.17,24700.0,59.17,59.21,59.16,59.17,24700.0
2014-11-06 14:55:00,59.17,59.18,59.04,59.09,93200.0,59.17,59.18,59.04,59.09,93200.0
2014-11-06 15:00:00,59.1,59.16,59.1,59.16,10400.0,59.1,59.16,59.1,59.16,10400.0
2014-11-06 15:05:00,59.16,59.19,59.14,59.18,14100.0,59.16,59.19,59.14,59.18,14100.0
2014-11-06 15:10:00,59.19,59.22,59.18,59.21,10700.0,59.19,59.22,59.18,59.21,10700.0
2014-11-06 15:15:00,59.21,59.22,59.16,59.19,26000.0,59.21,59.22,59.16,59.19,26000.0
2014-11-06 15:20:00,59.19,59.23,59.16,59.22,18400.0,59.19,59.23,59.16,59.22,18400.0
2014-11-06 15:25:00,59.22,59.25,59.22,59.25,20000.0,59.22,59.25,59.22,59.25,20000.0
2014-11-06 15:30:00,59.24,59.3,59.24,59.25,36100.0,59.24,59.3,59.24,59.25,36100.0
2014-11-06 15:35:00,59.25,59.3,59.25,59.29,24900.0,59.25,59.3,59.25,59.29,24900.0
2014-11-06 15:40:00,59.29,59.33,59.28,59.28,36700.0,59.29,59.33,59.28,59.28,36700.0
2014-11-06 15:45:00,59.29,59.29,59.2,59.24,49200.0,59.29,59.29,59.2,59.24,49200.0
2014-11-06 15:50:00,59.24,59.3,59.17,59.17,62800.0,59.24,59.3,59.17,59.17,62800.0
2014-11-06 15:55:00,59.17,59.22,59.14,59.2,114100.0,59.17,59.22,59.14,59.2,114100.0
2014-11-07 09:30:00,59.29,59.33,58.8,59.26,66300.0,59.29,59.33,58.8,59.26,66300.0
2014-11-07 09:35:00,59.16,59.33,59.16,59.3,3500.0,59.16,59.33,59.16,59.3,3500.0
2014-11-07 09:40:00,59.28,59.4,59.14,59.39,83300.0,59.28,59.4,59.14,59.39,83300.0
2014-11-07 09:45:00,59.37,59.42,59.22,59.29,7000.0,59.37,59.42,59.22,59.29,7000.0
2014-11-07 09:50:00,59.28,59.42,59.27,59.36,3800.0,59.28,59.42,59.27,59.36,3800.0
2014-11-07 09:55:00,59.3,59.33,59.23,59.25,8400.0,59.3,59.33,59.23,59.25,8400.0
2014-11-07 10:00:00,59.24,59.24,59.0,59.01,13300.0,59.24,59.24,59.0,59.01,13300.0
2014-11-07 10:05:00,59.05,59.08,58.92,59.02,6400.0,59.05,59.08,58.92,59.02,6400.0
2014-11-07 10:10:00,59.04,59.04,58.78,58.78,37600.0,59.04,59.04,58.78,58.78,37600.0
2014-11-07 10:15:00,58.75,58.88,58.7,58.71,39000.0,58.75,58.88,58.7,58.71,39000.0
2014-11-07 10:20:00,58.74,58.74,58.6,58.64,12900.0,58.74,58.74,58.6,58.64,12900.0
2014-11-07 10:25:00,58.63,58.65,58.61,58.65,12600.0,58.63,58.65,58.61,58.65,12600.0
2014-11-07 10:30:00,58.68,58.71,58.55,58.67,58800.0,58.68,58.71,58.55,58.67,58800.0
2014-11-07 10:35:00,58.7,58.78,58.7,58.77,29500.0,58.7,58.78,58.7,58.77,29500.0
2014-11-07 10:40:00,58.78,58.91,58.77,58.85,10600.0,58.78,58.91,58.77,58.85,10600.0
2014-11-07 10:45:00,58.85,58.95,58.79,58.95,7100.0,58.85,58.95,58.79,58.95,7100.0
2014-11-07 10:50:00,58.97,59.02,58.96,59.0,15700.0,58.97,59.02,58.96,59.0,15700.0
2014-11-07 10:55:00,59.05,59.13,59.05,59.13,6100.0,59.05,59.13,59.05,59.13,6100.0
2014-11-07 11:00:00,59.14,59.21,59.08,59.16,15700.0,59.14,59.21,59.08,59.16,15700.0
2014-11-07 11:05:00,59.15,59.2,59.15,59.2,6800.0,59.15,59.2,59.15,59.2,6800.0
2014-11-07 11:10:00,59.2,59.34,59.2,59.34,5600.0,59.2,59.34,59.2,59.34,5600.0
2014-11-07 11:15:00,59.35,59.42,59.32,59.42,6800.0,59.35,59.42,59.32,59.42,6800.0
2014-11-07 11:20:00,59.42,59.42,59.34,59.38,7600.0,59.42,59.42,59.34,59.38,7600.0
2014-11-07 11:25:00,59.38,59.43,59.38,59.42,19100.0,59.38,59.43,59.38,59.42,19100.0
2014-11-07 11:30:00,59.41,59.44,59.41,59.43,6900.0,59.41,59.44,59.41,59.43,6900.0
2014-11-07 11:35:00,59.43,59.43,59.35,59.36,6800.0,59.43,59.43,59.35,59.36,6800.0
2014-11-07 11:40:00,59.36,59.36,59.33,59.33,15800.0,59.36,59.36,59.33,59.33,15800.0
2014-11-07 11:45:00,59.32,59.32,59.28,59.32,6400.0,59.32,59.32,59.28,59.32,6400.0
2014-11-07 11:50:00,59.32,59.36,59.3,59.36,2400.0,59.32,59.36,59.3,59.36,2400.0
2014-11-07 11:55:00,59.38,59.39,59.35,59.36,5900.0,59.38,59.39,59.35,59.36,5900.0
2014-11-07 12:00:00,59.37,59.43,59.35,59.43,7200.0,59.37,59.43,59.35,59.43,7200.0
2014-11-07 12:05:00,59.43,59.44,59.39,59.43,30700.0,59.43,59.44,59.39,59.43,30700.0
2014-11-07 12:10:00,59.4,59.4,59.08,59.09,43200.0,59.4,59.4,59.08,59.09,43200.0
2014-11-07 12:15:00,59.09,59.23,59.09,59.23,8700.0,59.09,59.23,59.09,59.23,8700.0
2014-11-07 12:20:00,59.23,59.31,59.16,59.3,24600.0,59.23,59.31,59.16,59.3,24600.0
2014-11-07 12:25:00,59.3,59.3,59.24,59.26,7100.0,59.3,59.3,59.24,59.26,7100.0
2014-11-07 12:30:00,59.26,59.27,59.21,59.24,11000.0,59.26,59.27,59.21,59.24,11000.0
2014-11-07 12:35:00,59.25,59.25,59.19,59.21,71900.0,59.25,59.25,59.19,59.21,71900.0
2014-11-07 12:40:00,59.19,59.19,59.16,59.18,1700.0,59.19,59.19,59.16,59.18,1700.0
2014-11-07 12:45:00,59.2,59.23,59.19,59.21,31100.0,59.2,59.23,59.19,59.21,31100.0
2014-11-07 12:50:00,59.22,59.27,59.2,59.24,12700.0,59.22,59.27,59.2,59.24,12700.0
2014-11-07 12:55:00,59.24,59.3,59.24,59.28,6100.0,59.24,59.3,59.24,59.28,6100.0
2014-11-07 13:00:00,59.29,59.3,59.27,59.28,7300.0,59.29,59.3,59.27,59.28,7300.0
2014-11-07 13:05:00,59.28,59.31,59.28,59.3,19100.0,59.28,59.31,59.28,59.3,19100.0
2014-11-07 13:10:00,59.3,59.31,59.23,59.26,16100.0,59.3,59.31,59.23,59.26,16100.0
2014-11-07 13:15:00,59.26,59.3,59.26,59.29,19300.0,59.26,59.3,59.26,59.29,19300.0
2014-11-07 13:20:00,59.29,59.33,59.29,59.33,3200.0,59.29,59.33,59.29,59.33,3200.0
2014-11-07 13:25:00,59.34,59.34,59.3,59.31,3100.0,59.34,59.34,59.3,59.31,3100.0
2014-11-07 13:30:00,59.31,59.49,59.31,59.49,10400.0,59.31,59.49,59.31,59.49,10400.0
2014-11-07 13:35:00,59.48,59.49,59.47,59.49,2700.0,59.48,59.49,59.47,59.49,2700.0
2014-11-07 13:40:00,59.49,59.5,59.45,59.49,5500.0,59.49,59.5,59.45,59.49,5500.0
2014-11-07 13:45:00,59.5,59.54,59.49,59.52,12100.0,59.5,59.54,59.49,59.52,12100.0
2014-11-07 13:50:00,59.52,59.53,59.49,59.52,4600.0,59.52,59.53,59.49,59.52,4600.0
2014-11-07 13:55:00,59.52,59.54,59.51,59.53,4500.0,59.52,59.54,59.51,59.53,4500.0
2014-11-07 14:00:00,59.52,59.53,59.49,59.51,5300.0,59.52,59.53,59.49,59.51,5300.0
2014-11-07 14:05:00,59.5,59.5,59.45,59.46,4900.0,59.5,59.5,59.45,59.46,4900.0
2014-11-07 14:10:00,59.46,59.46,59.44,59.44,3500.0,59.46,59.46,59.44,59.44,3500.0
2014-11-07 14:15:00,59.44,59.46,59.42,59.46,4200.0,59.44,59.46,59.42,59.46,4200.0
2014-11-07 14:20:00,59.45,59.45,59.44,59.44,4700.0,59.45,59.45,59.44,59.44,4700.0
2014-11-07 14:25:00,59.43,59.44,59.36,59.36,7700.0,59.43,59.44,59.36,59.36,7700.0
2014-11-07 14:30:00,59.36,59.37,59.35,59.36,4000.0,59.36,59.37,59.35,59.36,4000.0
2014-11-07 14:35:00,59.35,59.36,59.33,59.33,4900.0,59.35,59.36,59.33,59.33,4900.0
2014-11-07 14:40:00,59.35,59.37,59.31,59.32,11100.0,59.35,59.37,59.31,59.32,11100.0
2014-11-07 14:45:00,59.33,59.34,59.27,59.28,9500.0,59.33,59.34,59.27,59.28,9500.0
2014-11-07 14:50:00,59.29,59.32,59.29,59.31,8900.0,59.29,59.32,59.29,59.31,8900.0
2014-11-07 14:55:00,59.3,59.32,59.26,59.27,11200.0,59.3,59.32,59.26,59.27,11200.0
2014-11-07 15:00:00,59.27,59.3,59.26,59.3,10200.0,59.27,59.3,59.26,59.3,10200.0
2014-11-07 15:05:00,59.28,59.3,59.26,59.26,7700.0,59.28,59.3,59.26,59.26,7700.0
2014-11-07 15:10:00,59.26,59.3,59.24,59.3,11100.0,59.26,59.3,59.24,59.3,11100.0
2014-11-07 15:15:00,59.3,59.3,59.25,59.28,7800.0,59.3,59.3,59.25,59.28,7800.0
2014-11-07 15:20:00,59.28,59.3,59.26,59.27,4700.0,59.28,59.3,59.26,59.27,4700.0
2014-11-07 15:25:00,59.28,59.3,59.23,59.23,14500.0,59.28,59.3,59.23,59.23,14500.0
2014-11-07 15:30:00,59.24,59.27,59.23,59.27,11700.0,59.24,59.27,59.23,59.27,11700.0
2014-11-07 15:35:00,59.27,59.28,59.23,59.25,14100.0,59.27,59.28,59.23,59.25,14100.0
2014-11-07 15:40:00,59.24,59.27,59.23,59.26,12500.0,59.24,59.27,59.23,59.26,12500.0
2014-11-07 15:45:00,59.27,59.34,59.27,59.29,23700.0,59.27,59.34,59.27,59.29,23700.0
2014-11-07 15:50:00,59.3,59.38,59.3,59.38,27300.0,59.3,59.38,59.3,59.38,27300.0
2014-11-07 15:55:00,59.38,59.42,59.38,59.42,55200.0,59.38,59.42,59.38,59.42,55200.0
2014-11-10 09:30:00,59.32,59.46,59.32,59.39,18900.0,59.32,59.46,59.32,59.39,18900.0
2014-11-10 09:35:00,59.41,59.41,59.16,59.16,6500.0,59.41,59.41,59.16,59.16,6500.0
2014-11-10 09:40:00,59.17,59.24,59.1,59.1,8700.0,59.17,59.24,59.1,59.1,8700.0
2014-11-10 09:45:00,59.1,59.38,59.1,59.38,9000.0,59.1,59.38,59.1,59.38,9000.0
2014-11-10 09:50:00,59.38,59.44,59.36,59.44,35100.0,59.38,59.44,59.36,59.44,35100.0
2014-11-10 09:55:00,59.4,59.5,59.38,59.43,4000.0,59.4,59.5,59.38,59.43,4000.0
2014-11-10 10:00:00,59.43,59.54,59.43,59.52,7700.0,59.43,59.54,59.43,59.52,7700.0
2014-11-10 10:05:00,59.55,59.6,59.54,59.57,7500.0,59.55,59.6,59.54,59.57,7500.0
2014-11-10 10:10:00,59.55,59.58,59.52,59.53,3700.0,59.55,59.58,59.52,59.53,3700.0
2014-11-10 10:15:00,59.55,59.58,59.49,59.51,6100.0,59.55,59.58,59.49,59.51,6100.0
2014-11-10 10:20:00,59.49,59.49,59.44,59.46,2400.0,59.49,59.49,59.44,59.46,2400.0
2014-11-10 10:25:00,59.48,59.54,59.47,59.51,9700.0,59.48,59.54,59.47,59.51,9700.0
2014-11-10 10:30:00,59.5,59.56,59.47,59.51,5000.0,59.5,59.56,59.47,59.51,5000.0
2014-11-10 10:35:00,59.5,59.52,59.47,59.48,6900.0,59.5,59.52,59.47,59.48,6900.0
2014-11-10 10:40:00,59.48,59.63,59.48,59.63,7400.0,59.48,59.63,59.48,59.63,7400.0
2014-11-10 10:45:00,59.64,59.76,59.6,59.76,11400.0,59.64,59.76,59.6,59.76,11400.0
2014-11-10 10:50:00,59.77,59.79,59.63,59.65,16900.0,59.77,59.79,59.63,59.65,16900.0
2014-11-10 10:55:00,59.64,59.69,59.59,59.61,8000.0,59.64,59.69,59.59,59.61,8000.0
2014-11-10 11:00:00,59.62,59.73,59.62,59.73,4100.0,59.62,59.73,59.62,59.73,4100.0
2014-11-10 11:05:00,59.72,59.79,59.72,59.74,9200.0,59.72,59.79,59.72,59.74,9200.0
2014-11-10 11:10:00,59.74,59.74,59.63,59.65,27200.0,59.74,59.74,59.63,59.65,27200.0
2014-11-10 11:15:00,59.65,59.69,59.61,59.64,21400.0,59.65,59.69,59.61,59.64,21400.0
2014-11-10 11:20:00,59.64,59.67,59.62,59.65,5000.0,59.64,59.67,59.62,59.65,5000.0
2014-11-10 11:25:00,59.63,59.7,59.6,59.64,22000.0,59.63,59.7,59.6,59.64,22000.0
2014-11-10 11:30:00,59.65,59.71,59.65,59.69,26600.0,59.65,59.71,59.65,59.69,26600.0
2014-11-10 11:35:00,59.68,59.69,59.6,59.63,28300.0,59.68,59.69,59.6,59.63,28300.0
2014-11-10 11:40:00,59.64,59.69,59.63,59.67,18600.0,59.64,59.69,59.63,59.67,18600.0
2014-11-10 11:45:00,59.68,59.68,59.59,59.65,22900.0,59.68,59.68,59.59,59.65,22900.0
2014-11-10 11:50:00,59.66,59.67,59.63,59.65,2500.0,59.66,59.67,59.63,59.65,2500.0
2014-11-10 11:55:00,59.64,59.68,59.6,59.63,27600.0,59.64,59.68,59.6,59.63,27600.0
2014-11-10 12:00:00,59.62,59.63,59.61,59.61,4900.0,59.62,59.63,59.61,59.61,4900.0
2014-11-10 12:05:00,59.62,59.62,59.58,59.59,5100.0,59.62,59.62,59.58,59.59,5100.0
2014-11-10 12:10:00,59.58,59.6,59.54,59.6,6300.0,59.58,59.6,59.54,59.6,6300.0
2014-11-10 12:15:00,59.61,59.62,59.54,59.57,4400.0,59.61,59.62,59.54,59.57,4400.0
2014-11-10 12:20:00,59.56,59.57,59.52,59.53,3900.0,59.56,59.57,59.52,59.53,3900.0
2014-11-10 12:25:00,59.53,59.53,59.43,59.46,26400.0,59.53,59.53,59.43,59.46,26400.0
2014-11-10 12:30:00,59.46,59.47,59.34,59.37,63900.0,59.46,59.47,59.34,59.37,63900.0
2014-11-10 12:35:00,59.37,59.43,59.37,59.4,5800.0,59.37,59.43,59.37,59.4,5800.0
2014-11-10 12:40:00,59.41,59.44,59.38,59.38,35300.0,59.41,59.44,59.38,59.38,35300.0
2014-11-10 12:45:00,59.36,59.37,59.3,59.34,38000.0,59.36,59.37,59.3,59.34,38000.0
2014-11-10 12:50:00,59.33,59.36,59.06,59.08,74200.0,59.33,59.36,59.06,59.08,74200.0
2014-11-10 12:55:00,59.08,59.28,59.06,59.27,58500.0,59.08,59.28,59.06,59.27,58500.0
2014-11-10 13:00:00,59.29,59.34,59.28,59.34,7300.0,59.29,59.34,59.28,59.34,7300.0
2014-11-10 13:05:00,59.33,59.41,59.32,59.39,11400.0,59.33,59.41,59.32,59.39,11400.0
2014-11-10 13:10:00,59.39,59.43,59.35,59.35,9600.0,59.39,59.43,59.35,59.35,9600.0
2014-11-10 13:15:00,59.35,59.41,59.34,59.35,9300.0,59.35,59.41,59.34,59.35,9300.0
2014-11-10 13:20:00,59.35,59.38,59.31,59.31,4800.0,59.35,59.38,59.31,59.31,4800.0
2014-11-10 13:25:00,59.31,59.33,59.28,59.33,3900.0,59.31,59.33,59.28,59.33,3900.0
2014-11-10 13:30:00,59.35,59.41,59.29,59.3,33700.0,59.35,59.41,59.29,59.3,33700.0
2014-11-10 13:35:00,59.3,59.38,59.29,59.37,25000.0,59.3,59.38,59.29,59.37,25000.0
2014-11-10 13:40:00,59.38,59.41,59.34,59.38,3800.0,59.38,59.41,59.34,59.38,3800.0
2014-11-10 13:45:00,59.37,59.4,59.34,59.35,14400.0,59.37,59.4,59.34,59.35,14400.0
2014-11-10 13:50:00,59.33,59.38,59.33,59.36,3600.0,59.33,59.38,59.33,59.36,3600.0
2014-11-10 13:55:00,59.36,59.38,59.28,59.29,21500.0,59.36,59.38,59.28,59.29,21500.0
2014-11-10 14:00:00,59.3,59.34,59.29,59.34,3000.0,59.3,59.34,59.29,59.34,3000.0
2014-11-10 14:05:00,59.34,59.35,59.3,59.33,10700.0,59.34,59.35,59.3,59.33,10700.0
2014-11-10 14:10:00,59.34,59.34,59.3,59.31,9200.0,59.34,59.34,59.3,59.31,9200.0
2014-11-10 14:15:00,59.31,59.31,59.29,59.3,10100.0,59.31,59.31,59.29,59.3,10100.0
2014-11-10 14:20:00,59.31,59.33,59.28,59.3,20700.0,59.31,59.33,59.28,59.3,20700.0
2014-11-10 14:25:00,59.31,59.31,59.28,59.3,10400.0,59.31,59.31,59.28,59.3,10400.0
2014-11-10 14:30:00,59.3,59.3,59.23,59.23,17700.0,59.3,59.3,59.23,59.23,17700.0
2014-11-10 14:35:00,59.23,59.3,59.2,59.29,32400.0,59.23,59.3,59.2,59.29,32400.0
2014-11-10 14:40:00,59.29,59.29,59.27,59.29,7800.0,59.29,59.29,59.27,59.29,7800.0
2014-11-10 14:45:00,59.29,59.3,59.2,59.2,38500.0,59.29,59.3,59.2,59.2,38500.0
2014-11-10 14:50:00,59.2,59.3,59.19,59.29,40000.0,59.2,59.3,59.19,59.29,40000.0
2014-11-10 14:55:00,59.29,59.32,59.23,59.28,43900.0,59.29,59.32,59.23,59.28,43900.0
2014-11-10 15:00:00,59.29,59.38,59.29,59.36,83200.0,59.29,59.38,59.29,59.36,83200.0
2014-11-10 15:05:00,59.35,59.36,59.32,59.33,17700.0,59.35,59.36,59.32,59.33,17700.0
2014-11-10 15:10:00,59.32,59.36,59.32,59.35,26900.0,59.32,59.36,59.32,59.35,26900.0
2014-11-10 15:15:00,59.36,59.37,59.35,59.35,10000.0,59.36,59.37,59.35,59.35,10000.0
2014-11-10 15:20:00,59.36,59.43,59.35,59.42,18000.0,59.36,59.43,59.35,59.42,18000.0
2014-11-10 15:25:00,59.42,59.44,59.42,59.43,14400.0,59.42,59.44,59.42,59.43,14400.0
2014-11-10 15:30:00,59.43,59.43,59.35,59.36,11300.0,59.43,59.43,59.35,59.36,11300.0
2014-11-10 15:35:00,59.36,59.43,59.36,59.4,8600.0,59.36,59.43,59.36,59.4,8600.0
2014-11-10 15:40:00,59.4,59.4,59.38,59.4,8000.0,59.4,59.4,59.38,59.4,8000.0
2014-11-10 15:45:00,59.41,59.41,59.34,59.36,46800.0,59.41,59.41,59.34,59.36,46800.0
2014-11-10 15:50:00,59.37,59.43,59.34,59.35,44000.0,59.37,59.43,59.34,59.35,44000.0
2014-11-10 15:55:00,59.36,59.39,59.32,59.38,66700.0,59.36,59.39,59.32,59.38,66700.0
2014-11-11 09:30:00,59.67,59.67,59.16,59.45,30100.0,59.67,59.67,59.16,59.45,30100.0
2014-11-11 09:35:00,59.43,59.53,59.2,59.22,28000.0,59.43,59.53,59.2,59.22,28000.0
2014-11-11 09:40:00,59.23,59.34,59.18,59.3,15100.0,59.23,59.34,59.18,59.3,15100.0
2014-11-11 09:45:00,59.31,59.38,59.23,59.31,22300.0,59.31,59.38,59.23,59.31,22300.0
2014-11-11 09:50:00,59.28,59.31,59.18,59.19,15200.0,59.28,59.31,59.18,59.19,15200.0
2014-11-11 09:55:00,59.19,59.26,59.07,59.09,25800.0,59.19,59.26,59.07,59.09,25800.0
2014-11-11 10:00:00,59.14,59.19,59.1,59.16,29200.0,59.14,59.19,59.1,59.16,29200.0
2014-11-11 10:05:00,59.16,59.17,59.11,59.14,4200.0,59.16,59.17,59.11,59.14,4200.0
2014-11-11 10:10:00,59.15,59.25,59.15,59.24,8800.0,59.15,59.25,59.15,59.24,8800.0
2014-11-11 10:15:00,59.24,59.25,59.19,59.24,4300.0,59.24,59.25,59.19,59.24,4300.0
2014-11-11 10:20:00,59.25,59.26,59.17,59.19,27300.0,59.25,59.26,59.17,59.19,27300.0
2014-11-11 10:25:00,59.2,59.3,59.2,59.29,26100.0,59.2,59.3,59.2,59.29,26100.0
2014-11-11 10:30:00,59.3,59.34,59.3,59.34,20700.0,59.3,59.34,59.3,59.34,20700.0
2014-11-11 10:35:00,59.35,59.38,59.34,59.35,16500.0,59.35,59.38,59.34,59.35,16500.0
2014-11-11 10:40:00,59.36,59.42,59.35,59.38,12900.0,59.36,59.42,59.35,59.38,12900.0
2014-11-11 10:45:00,59.4,59.41,59.36,59.37,22000.0,59.4,59.41,59.36,59.37,22000.0
2014-11-11 10:50:00,59.38,59.4,59.33,59.39,25400.0,59.38,59.4,59.33,59.39,25400.0
2014-11-11 10:55:00,59.39,59.4,59.3,59.3,19200.0,59.39,59.4,59.3,59.3,19200.0
2014-11-11 11:00:00,59.29,59.29,59.24,59.24,2600.0,59.29,59.29,59.24,59.24,2600.0
2014-11-11 11:05:00,59.25,59.26,59.22,59.26,27500.0,59.25,59.26,59.22,59.26,27500.0
2014-11-11 11:10:00,59.26,59.35,59.25,59.28,35300.0,59.26,59.35,59.25,59.28,35300.0
2014-11-11 11:15:00,59.28,59.31,59.26,59.28,12400.0,59.28,59.31,59.26,59.28,12400.0
2014-11-11 11:20:00,59.27,59.31,59.26,59.29,45900.0,59.27,59.31,59.26,59.29,45900.0
2014-11-11 11:25:00,59.29,59.32,59.17,59.2,27000.0,59.29,59.32,59.17,59.2,27000.0
2014-11-11 11:30:00,59.19,59.28,59.18,59.28,2800.0,59.19,59.28,59.18,59.28,2800.0
2014-11-11 11:35:00,59.27,59.31,59.21,59.21,10200.0,59.27,59.31,59.21,59.21,10200.0
2014-11-11 11:40:00,59.21,59.27,59.19,59.23,10200.0,59.21,59.27,59.19,59.23,10200.0
2014-11-11 11:45:00,59.24,59.25,59.2,59.2,3200.0,59.24,59.25,59.2,59.2,3200.0
2014-11-11 11:50:00,59.21,59.21,59.11,59.11,22100.0,59.21,59.21,59.11,59.11,22100.0
2014-11-11 11:55:00,59.12,59.13,59.06,59.08,12200.0,59.12,59.13,59.06,59.08,12200.0
2014-11-11 12:00:00,59.08,59.13,59.04,59.04,9500.0,59.08,59.13,59.04,59.04,9500.0
2014-11-11 12:05:00,59.05,59.05,58.9,58.9,23100.0,59.05,59.05,58.9,58.9,23100.0
2014-11-11 12:10:00,58.91,59.01,58.89,58.97,11200.0,58.91,59.01,58.89,58.97,11200.0
2014-11-11 12:15:00,58.96,59.08,58.96,59.06,6500.0,58.96,59.08,58.96,59.06,6500.0
2014-11-11 12:20:00,59.06,59.1,59.06,59.09,1500.0,59.06,59.1,59.06,59.09,1500.0
2014-11-11 12:25:00,59.08,59.09,59.07,59.08,3700.0,59.08,59.09,59.07,59.08,3700.0
2014-11-11 12:30:00,59.1,59.14,59.08,59.12,5800.0,59.1,59.14,59.08,59.12,5800.0
2014-11-11 12:35:00,59.12,59.14,59.1,59.13,3600.0,59.12,59.14,59.1,59.13,3600.0
2014-11-11 12:40:00,59.13,59.13,59.05,59.05,9600.0,59.13,59.13,59.05,59.05,9600.0
2014-11-11 12:45:00,59.05,59.12,59.05,59.12,3000.0,59.05,59.12,59.05,59.12,3000.0
2014-11-11 12:50:00,59.11,59.11,59.07,59.08,7600.0,59.11,59.11,59.07,59.08,7600.0
2014-11-11 12:55:00,59.09,59.1,59.05,59.05,8300.0,59.09,59.1,59.05,59.05,8300.0
2014-11-11 13:00:00,59.05,59.06,59.0,59.0,6400.0,59.05,59.06,59.0,59.0,6400.0
2014-11-11 13:05:00,59.0,59.02,58.99,59.0,4500.0,59.0,59.02,58.99,59.0,4500.0
2014-11-11 13:10:00,58.99,59.01,58.89,58.9,10100.0,58.99,59.01,58.89,58.9,10100.0
2014-11-11 13:15:00,58.9,58.96,58.83,58.96,18300.0,58.9,58.96,58.83,58.96,18300.0
2014-11-11 13:20:00,58.98,59.04,58.97,59.03,4200.0,58.98,59.04,58.97,59.03,4200.0
2014-11-11 13:25:00,59.04,59.04,58.98,58.99,13200.0,59.04,59.04,58.98,58.99,13200.0
2014-11-11 13:30:00,58.98,58.98,58.91,58.94,6600.0,58.98,58.98,58.91,58.94,6600.0
2014-11-11 13:35:00,58.96,59.01,58.96,58.99,8300.0,58.96,59.01,58.96,58.99,8300.0
2014-11-11 13:40:00,58.98,59.0,58.97,58.99,8800.0,58.98,59.0,58.97,58.99,8800.0
2014-11-11 13:45:00,59.0,59.0,58.92,58.94,11100.0,59.0,59.0,58.92,58.94,11100.0
2014-11-11 13:50:00,58.94,58.95,58.92,58.93,6200.0,58.94,58.95,58.92,58.93,6200.0
2014-11-11 13:55:00,58.94,59.01,58.94,59.0,5700.0,58.94,59.01,58.94,59.0,5700.0
2014-11-11 14:00:00,59.0,59.04,58.97,59.01,21100.0,59.0,59.04,58.97,59.01,21100.0
2014-11-11 14:05:00,59.01,59.04,58.97,58.98,19100.0,59.01,59.04,58.97,58.98,19100.0
2014-11-11 14:10:00,59.0,59.01,58.97,58.98,13400.0,59.0,59.01,58.97,58.98,13400.0
2014-11-11 14:15:00,58.99,59.01,58.98,59.0,7000.0,58.99,59.01,58.98,59.0,7000.0
2014-11-11 14:20:00,59.01,59.01,58.93,58.93,19700.0,59.01,59.01,58.93,58.93,19700.0
2014-11-11 14:25:00,58.95,59.0,58.94,58.98,12600.0,58.95,59.0,58.94,58.98,12600.0
2014-11-11 14:30:00,58.98,58.98,58.94,58.94,21300.0,58.98,58.98,58.94,58.94,21300.0
2014-11-11 14:35:00,58.94,58.98,58.93,58.98,12600.0,58.94,58.98,58.93,58.98,12600.0
2014-11-11 14:40:00,58.98,58.99,58.94,58.95,36200.0,58.98,58.99,58.94,58.95,36200.0
2014-11-11 14:45:00,58.95,58.97,58.92,58.93,13200.0,58.95,58.97,58.92,58.93,13200.0
2014-11-11 14:50:00,58.93,59.01,58.93,59.01,11200.0,58.93,59.01,58.93,59.01,11200.0
2014-11-11 14:55:00,59.0,59.01,58.97,59.0,11100.0,59.0,59.01,58.97,59.0,11100.0
2014-11-11 15:00:00,59.01,59.01,58.98,59.0,13000.0,59.01,59.01,58.98,59.0,13000.0
2014-11-11 15:05:00,58.99,59.0,58.98,58.99,13800.0,58.99,59.0,58.98,58.99,13800.0
2014-11-11 15:10:00,59.0,59.01,58.98,59.01,13000.0,59.0,59.01,58.98,59.01,13000.0
2014-11-11 15:15:00,59.01,59.01,58.98,59.0,16100.0,59.01,59.01,58.98,59.0,16100.0
2014-11-11 15:20:00,59.0,59.02,58.99,58.99,18500.0,59.0,59.02,58.99,58.99,18500.0
2014-11-11 15:25:00,59.0,59.04,58.97,58.98,30800.0,59.0,59.04,58.97,58.98,30800.0
2014-11-11 15:30:00,58.99,59.02,58.95,58.96,43300.0,58.99,59.02,58.95,58.96,43300.0
2014-11-11 15:35:00,58.96,59.03,58.96,59.02,15400.0,58.96,59.03,58.96,59.02,15400.0
2014-11-11 15:40:00,59.02,59.02,59.01,59.01,18000.0,59.02,59.02,59.01,59.01,18000.0
2014-11-11 15:45:00,59.02,59.06,59.0,59.01,69300.0,59.02,59.06,59.0,59.01,69300.0
2014-11-11 15:50:00,59.02,59.04,59.0,59.01,43500.0,59.02,59.04,59.0,59.01,43500.0
2014-11-11 15:55:00,59.01,59.05,58.98,58.99,132000.0,59.01,59.05,58.98,58.99,132000.0
2014-11-12 09:30:00,58.88,59.32,58.85,59.16,39600.0,58.88,59.32,58.85,59.16,39600.0
2014-11-12 09:35:00,59.14,59.42,59.13,59.27,36700.0,59.14,59.42,59.13,59.27,36700.0
2014-11-12 09:40:00,59.3,59.39,59.16,59.16,41300.0,59.3,59.39,59.16,59.16,41300.0
2014-11-12 09:45:00,59.22,59.39,59.11,59.39,51400.0,59.22,59.39,59.11,59.39,51400.0
2014-11-12 09:50:00,59.4,59.42,58.88,58.88,133200.0,59.4,59.42,58.88,58.88,133200.0
2014-11-12 09:55:00,58.96,58.98,58.89,58.89,28700.0,58.96,58.98,58.89,58.89,28700.0
2014-11-12 10:00:00,58.9,58.94,58.83,58.84,16300.0,58.9,58.94,58.83,58.84,16300.0
2014-11-12 10:05:00,58.86,58.95,58.85,58.94,16200.0,58.86,58.95,58.85,58.94,16200.0
2014-11-12 10:10:00,58.95,59.07,58.95,59.07,6400.0,58.95,59.07,58.95,59.07,6400.0
2014-11-12 10:15:00,59.06,59.21,59.04,59.2,8800.0,59.06,59.21,59.04,59.2,8800.0
2014-11-12 10:20:00,59.18,59.23,59.18,59.23,7300.0,59.18,59.23,59.18,59.23,7300.0
2014-11-12 10:25:00,59.23,59.24,59.18,59.18,9200.0,59.23,59.24,59.18,59.18,9200.0
2014-11-12 10:30:00,59.2,59.21,59.16,59.21,9600.0,59.2,59.21,59.16,59.21,9600.0
2014-11-12 10:35:00,59.21,59.24,59.17,59.17,15900.0,59.21,59.24,59.17,59.17,15900.0
2014-11-12 10:40:00,59.17,59.21,59.12,59.12,10600.0,59.17,59.21,59.12,59.12,10600.0
2014-11-12 10:45:00,59.13,59.15,59.08,59.15,11600.0,59.13,59.15,59.08,59.15,11600.0
2014-11-12 10:50:00,59.16,59.16,59.08,59.08,10200.0,59.16,59.16,59.08,59.08,10200.0
2014-11-12 10:55:00,59.07,59.09,59.03,59.03,11100.0,59.07,59.09,59.03,59.03,11100.0
2014-11-12 11:00:00,59.04,59.04,58.95,58.96,15500.0,59.04,59.04,58.95,58.96,15500.0
2014-11-12 11:05:00,58.96,58.97,58.92,58.93,22400.0,58.96,58.97,58.92,58.93,22400.0
2014-11-12 11:10:00,58.92,58.92,58.89,58.91,24200.0,58.92,58.92,58.89,58.91,24200.0
2014-11-12 11:15:00,58.91,58.94,58.89,58.94,11800.0,58.91,58.94,58.89,58.94,11800.0
2014-11-12 11:20:00,58.94,58.98,58.94,58.95,17000.0,58.94,58.98,58.94,58.95,17000.0
2014-11-12 11:25:00,58.96,59.12,58.95,59.1,15800.0,58.96,59.12,58.95,59.1,15800.0
2014-11-12 11:30:00,59.11,59.22,59.11,59.22,7600.0,59.11,59.22,59.11,59.22,7600.0
2014-11-12 11:35:00,59.21,59.29,59.21,59.28,13100.0,59.21,59.29,59.21,59.28,13100.0
2014-11-12 11:40:00,59.28,59.3,59.26,59.28,12900.0,59.28,59.3,59.26,59.28,12900.0
2014-11-12 11:45:00,59.29,59.37,59.29,59.37,6300.0,59.29,59.37,59.29,59.37,6300.0
2014-11-12 11:50:00,59.38,59.44,59.38,59.41,7300.0,59.38,59.44,59.38,59.41,7300.0
2014-11-12 11:55:00,59.43,59.47,59.43,59.45,7200.0,59.43,59.47,59.43,59.45,7200.0
2014-11-12 12:00:00,59.45,59.45,59.37,59.37,11800.0,59.45,59.45,59.37,59.37,11800.0
2014-11-12 12:05:00,59.38,59.4,59.35,59.36,10000.0,59.38,59.4,59.35,59.36,10000.0
2014-11-12 12:10:00,59.37,59.42,59.33,59.34,5400.0,59.37,59.42,59.33,59.34,5400.0
2014-11-12 12:15:00,59.34,59.4,59.34,59.35,6800.0,59.34,59.4,59.34,59.35,6800.0
2014-11-12 12:20:00,59.37,59.37,59.35,59.35,6400.0,59.37,59.37,59.35,59.35,6400.0
2014-11-12 12:25:00,59.36,59.42,59.35,59.42,4900.0,59.36,59.42,59.35,59.42,4900.0
2014-11-12 12:30:00,59.42,59.42,59.35,59.35,6300.0,59.42,59.42,59.35,59.35,6300.0
2014-11-12 12:35:00,59.35,59.35,59.28,59.28,9300.0,59.35,59.35,59.28,59.28,9300.0
2014-11-12 12:40:00,59.29,59.3,59.27,59.27,3300.0,59.29,59.3,59.27,59.27,3300.0
2014-11-12 12:45:00,59.28,59.29,59.23,59.26,7400.0,59.28,59.29,59.23,59.26,7400.0
2014-11-12 12:50:00,59.25,59.26,59.21,59.22,3200.0,59.25,59.26,59.21,59.22,3200.0
2014-11-12 12:55:00,59.23,59.3,59.23,59.25,7700.0,59.23,59.3,59.23,59.25,7700.0
2014-11-12 13:00:00,59.26,59.26,59.21,59.21,3800.0,59.26,59.26,59.21,59.21,3800.0
2014-11-12 13:05:00,59.23,59.23,59.18,59.18,6900.0,59.23,59.23,59.18,59.18,6900.0
2014-11-12 13:10:00,59.2,59.21,59.18,59.2,7500.0,59.2,59.21,59.18,59.2,7500.0
2014-11-12 13:15:00,59.19,59.22,59.18,59.2,2900.0,59.19,59.22,59.18,59.2,2900.0
2014-11-12 13:20:00,59.21,59.24,59.18,59.23,10800.0,59.21,59.24,59.18,59.23,10800.0
2014-11-12 13:25:00,59.24,59.27,59.22,59.24,7100.0,59.24,59.27,59.22,59.24,7100.0
2014-11-12 13:30:00,59.26,59.26,59.19,59.19,16000.0,59.26,59.26,59.19,59.19,16000.0
2014-11-12 13:35:00,59.22,59.23,59.19,59.2,7000.0,59.22,59.23,59.19,59.2,7000.0
2014-11-12 13:40:00,59.2,59.22,59.2,59.21,9200.0,59.2,59.22,59.2,59.21,9200.0
2014-11-12 13:45:00,59.22,59.25,59.2,59.2,12400.0,59.22,59.25,59.2,59.2,12400.0
2014-11-12 13:50:00,59.19,59.22,59.18,59.2,4600.0,59.19,59.22,59.18,59.2,4600.0
2014-11-12 13:55:00,59.19,59.22,59.18,59.2,8200.0,59.19,59.22,59.18,59.2,8200.0
2014-11-12 14:00:00,59.21,59.21,59.18,59.18,6700.0,59.21,59.21,59.18,59.18,6700.0
2014-11-12 14:05:00,59.2,59.26,59.18,59.25,9000.0,59.2,59.26,59.18,59.25,9000.0
2014-11-12 14:10:00,59.25,59.25,59.17,59.19,15000.0,59.25,59.25,59.17,59.19,15000.0
2014-11-12 14:15:00,59.19,59.21,59.18,59.18,8800.0,59.19,59.21,59.18,59.18,8800.0
2014-11-12 14:20:00,59.18,59.21,59.18,59.21,14000.0,59.18,59.21,59.18,59.21,14000.0
2014-11-12 14:25:00,59.21,59.26,59.2,59.2,12600.0,59.21,59.26,59.2,59.2,12600.0
2014-11-12 14:30:00,59.21,59.23,59.18,59.21,13400.0,59.21,59.23,59.18,59.21,13400.0
2014-11-12 14:35:00,59.21,59.22,59.18,59.19,9800.0,59.21,59.22,59.18,59.19,9800.0
2014-11-12 14:40:00,59.21,59.21,59.17,59.18,10200.0,59.21,59.21,59.17,59.18,10200.0
2014-11-12 14:45:00,59.19,59.19,59.12,59.12,7700.0,59.19,59.19,59.12,59.12,7700.0
2014-11-12 14:50:00,59.13,59.13,59.06,59.12,9800.0,59.13,59.13,59.06,59.12,9800.0
2014-11-12 14:55:00,59.12,59.14,59.1,59.14,8000.0,59.12,59.14,59.1,59.14,8000.0
2014-11-12 15:00:00,59.14,59.16,59.1,59.11,13800.0,59.14,59.16,59.1,59.11,13800.0
2014-11-12 15:05:00,59.11,59.14,59.09,59.13,14000.0,59.11,59.14,59.09,59.13,14000.0
2014-11-12 15:10:00,59.15,59.15,59.05,59.06,26700.0,59.15,59.15,59.05,59.06,26700.0
2014-11-12 15:15:00,59.05,59.07,59.01,59.07,44800.0,59.05,59.07,59.01,59.07,44800.0
2014-11-12 15:20:00,59.07,59.1,59.06,59.07,12600.0,59.07,59.1,59.06,59.07,12600.0
2014-11-12 15:25:00,59.08,59.13,58.99,59.01,71600.0,59.08,59.13,58.99,59.01,71600.0
2014-11-12 15:30:00,59.01,59.17,59.0,59.15,38400.0,59.01,59.17,59.0,59.15,38400.0
2014-11-12 15:35:00,59.15,59.15,59.02,59.02,62000.0,59.15,59.15,59.02,59.02,62000.0
2014-11-12 15:40:00,59.02,59.03,59.0,59.02,36300.0,59.02,59.03,59.0,59.02,36300.0
2014-11-12 15:45:00,59.03,59.03,58.99,59.0,47700.0,59.03,59.03,58.99,59.0,47700.0
2014-11-12 15:50:00,59.0,59.01,58.99,59.0,53000.0,59.0,59.01,58.99,59.0,53000.0
2014-11-12 15:55:00,59.0,59.01,58.96,58.97,58500.0,59.0,59.01,58.96,58.97,58500.0
2014-11-13 09:30:00,59.35,59.35,59.02,59.3,30000.0,59.35,59.35,59.02,59.3,30000.0
2014-11-13 09:35:00,59.28,59.6,59.21,59.6,12500.0,59.28,59.6,59.21,59.6,12500.0
2014-11-13 09:40:00,59.6,59.66,59.53,59.59,14900.0,59.6,59.66,59.53,59.59,14900.0
2014-11-13 09:45:00,59.63,59.65,59.48,59.52,22800.0,59.63,59.65,59.48,59.52,22800.0
2014-11-13 09:50:00,59.57,59.64,59.53,59.6,18600.0,59.57,59.64,59.53,59.6,18600.0
2014-11-13 09:55:00,59.6,59.62,59.52,59.6,17900.0,59.6,59.62,59.52,59.6,17900.0
2014-11-13 10:00:00,59.61,59.61,59.48,59.49,36100.0,59.61,59.61,59.48,59.49,36100.0
2014-11-13 10:05:00,59.49,59.59,59.48,59.58,11100.0,59.49,59.59,59.48,59.58,11100.0
2014-11-13 10:10:00,59.57,59.64,59.56,59.62,16500.0,59.57,59.64,59.56,59.62,16500.0
2014-11-13 10:15:00,59.6,59.62,59.46,59.47,20300.0,59.6,59.62,59.46,59.47,20300.0
2014-11-13 10:20:00,59.46,59.51,59.46,59.5,26500.0,59.46,59.51,59.46,59.5,26500.0
2014-11-13 10:25:00,59.5,59.5,59.44,59.45,5900.0,59.5,59.5,59.44,59.45,5900.0
2014-11-13 10:30:00,59.45,59.5,59.44,59.47,67700.0,59.45,59.5,59.44,59.47,67700.0
2014-11-13 10:35:00,59.47,59.5,59.45,59.48,8600.0,59.47,59.5,59.45,59.48,8600.0
2014-11-13 10:40:00,59.46,59.46,59.42,59.45,6200.0,59.46,59.46,59.42,59.45,6200.0
2014-11-13 10:45:00,59.44,59.46,59.42,59.44,9300.0,59.44,59.46,59.42,59.44,9300.0
2014-11-13 10:50:00,59.41,59.5,59.38,59.38,174400.0,59.41,59.5,59.38,59.38,174400.0
2014-11-13 10:55:00,59.37,59.37,59.3,59.31,18700.0,59.37,59.37,59.3,59.31,18700.0
2014-11-13 11:00:00,59.3,59.35,59.29,59.29,8800.0,59.3,59.35,59.29,59.29,8800.0
2014-11-13 11:05:00,59.31,59.31,59.24,59.27,13600.0,59.31,59.31,59.24,59.27,13600.0
2014-11-13 11:10:00,59.26,59.3,59.24,59.27,10400.0,59.26,59.3,59.24,59.27,10400.0
2014-11-13 11:15:00,59.28,59.28,59.15,59.18,13700.0,59.28,59.28,59.15,59.18,13700.0
2014-11-13 11:20:00,59.19,59.25,59.16,59.25,94200.0,59.19,59.25,59.16,59.25,94200.0
2014-11-13 11:25:00,59.24,59.25,59.17,59.19,6500.0,59.24,59.25,59.17,59.19,6500.0
2014-11-13 11:30:00,59.18,59.2,59.12,59.14,36200.0,59.18,59.2,59.12,59.14,36200.0
2014-11-13 11:35:00,59.12,59.14,59.06,59.07,5200.0,59.12,59.14,59.06,59.07,5200.0
2014-11-13 11:40:00,59.06,59.13,59.02,59.12,5200.0,59.06,59.13,59.02,59.12,5200.0
2014-11-13 11:45:00,59.13,59.13,59.03,59.03,23700.0,59.13,59.13,59.03,59.03,23700.0
2014-11-13 11:50:00,59.03,59.06,59.01,59.04,64800.0,59.03,59.06,59.01,59.04,64800.0
2014-11-13 11:55:00,59.04,59.05,59.01,59.02,6500.0,59.04,59.05,59.01,59.02,6500.0
2014-11-13 12:00:00,59.03,59.08,59.03,59.04,8600.0,59.03,59.08,59.03,59.04,8600.0
2014-11-13 12:05:00,59.03,59.04,58.98,59.04,29000.0,59.03,59.04,58.98,59.04,29000.0
2014-11-13 12:10:00,59.04,59.12,59.02,59.12,11100.0,59.04,59.12,59.02,59.12,11100.0
2014-11-13 12:15:00,59.12,59.24,59.12,59.2,12100.0,59.12,59.24,59.12,59.2,12100.0
2014-11-13 12:20:00,59.2,59.22,59.09,59.16,51000.0,59.2,59.22,59.09,59.16,51000.0
2014-11-13 12:25:00,59.16,59.23,59.15,59.23,20400.0,59.16,59.23,59.15,59.23,20400.0
2014-11-13 12:30:00,59.25,59.29,59.25,59.28,2900.0,59.25,59.29,59.25,59.28,2900.0
2014-11-13 12:35:00,59.28,59.28,59.21,59.25,5900.0,59.28,59.28,59.21,59.25,5900.0
2014-11-13 12:40:00,59.24,59.25,59.23,59.25,6400.0,59.24,59.25,59.23,59.25,6400.0
2014-11-13 12:45:00,59.26,59.27,59.23,59.27,9100.0,59.26,59.27,59.23,59.27,9100.0
2014-11-13 12:50:00,59.27,59.3,59.27,59.29,17000.0,59.27,59.3,59.27,59.29,17000.0
2014-11-13 12:55:00,59.3,59.33,59.29,59.31,6000.0,59.3,59.33,59.29,59.31,6000.0
2014-11-13 13:00:00,59.31,59.35,59.31,59.35,3800.0,59.31,59.35,59.31,59.35,3800.0
2014-11-13 13:05:00,59.35,59.35,59.23,59.26,7400.0,59.35,59.35,59.23,59.26,7400.0
2014-11-13 13:10:00,59.26,59.26,59.22,59.22,3200.0,59.26,59.26,59.22,59.22,3200.0
2014-11-13 13:15:00,59.22,59.24,59.2,59.2,4300.0,59.22,59.24,59.2,59.2,4300.0
2014-11-13 13:20:00,59.2,59.2,59.03,59.05,10400.0,59.2,59.2,59.03,59.05,10400.0
2014-11-13 13:25:00,59.06,59.06,59.01,59.04,5200.0,59.06,59.06,59.01,59.04,5200.0
2014-11-13 13:30:00,58.99,59.02,58.93,58.94,5700.0,58.99,59.02,58.93,58.94,5700.0
2014-11-13 13:35:00,58.95,58.98,58.91,58.94,5900.0,58.95,58.98,58.91,58.94,5900.0
2014-11-13 13:40:00,58.95,59.01,58.95,59.01,4500.0,58.95,59.01,58.95,59.01,4500.0
2014-11-13 13:45:00,59.0,59.03,58.98,59.03,7900.0,59.0,59.03,58.98,59.03,7900.0
2014-11-13 13:50:00,59.03,59.13,59.01,59.11,10500.0,59.03,59.13,59.01,59.11,10500.0
2014-11-13 13:55:00,59.12,59.14,59.09,59.11,7000.0,59.12,59.14,59.09,59.11,7000.0
2014-11-13 14:00:00,59.12,59.17,59.1,59.16,8600.0,59.12,59.17,59.1,59.16,8600.0
2014-11-13 14:05:00,59.16,59.24,59.16,59.22,10500.0,59.16,59.24,59.16,59.22,10500.0
2014-11-13 14:10:00,59.22,59.22,59.09,59.11,13300.0,59.22,59.22,59.09,59.11,13300.0
2014-11-13 14:15:00,59.11,59.18,59.11,59.16,11900.0,59.11,59.18,59.11,59.16,11900.0
2014-11-13 14:20:00,59.17,59.21,59.13,59.13,17300.0,59.17,59.21,59.13,59.13,17300.0
2014-11-13 14:25:00,59.13,59.21,59.12,59.2,6700.0,59.13,59.21,59.12,59.2,6700.0
2014-11-13 14:30:00,59.21,59.21,59.15,59.2,12300.0,59.21,59.21,59.15,59.2,12300.0
2014-11-13 14:35:00,59.21,59.21,59.17,59.2,5100.0,59.21,59.21,59.17,59.2,5100.0
2014-11-13 14:40:00,59.2,59.22,59.18,59.2,35400.0,59.2,59.22,59.18,59.2,35400.0
2014-11-13 14:45:00,59.2,59.21,59.17,59.21,18500.0,59.2,59.21,59.17,59.21,18500.0
2014-11-13 14:50:00,59.2,59.22,59.18,59.21,15900.0,59.2,59.22,59.18,59.21,15900.0
2014-11-13 14:55:00,59.21,59.22,59.13,59.14,11700.0,59.21,59.22,59.13,59.14,11700.0
2014-11-13 15:00:00,59.13,59.17,59.11,59.17,17100.0,59.13,59.17,59.11,59.17,17100.0
2014-11-13 15:05:00,59.17,59.25,59.17,59.25,19000.0,59.17,59.25,59.17,59.25,19000.0
2014-11-13 15:10:00,59.23,59.26,59.22,59.23,9000.0,59.23,59.26,59.22,59.23,9000.0
2014-11-13 15:15:00,59.23,59.23,59.21,59.22,13500.0,59.23,59.23,59.21,59.22,13500.0
2014-11-13 15:20:00,59.21,59.26,59.21,59.26,12800.0,59.21,59.26,59.21,59.26,12800.0
2014-11-13 15:25:00,59.27,59.28,59.14,59.14,10000.0,59.27,59.28,59.14,59.14,10000.0
2014-11-13 15:30:00,59.13,59.21,59.11,59.19,16800.0,59.13,59.21,59.11,59.19,16800.0
2014-11-13 15:35:00,59.19,59.27,59.19,59.24,21000.0,59.19,59.27,59.19,59.24,21000.0
2014-11-13 15:40:00,59.24,59.26,59.19,59.21,32200.0,59.24,59.26,59.19,59.21,32200.0
2014-11-13 15:45:00,59.21,59.23,59.18,59.19,54400.0,59.21,59.23,59.18,59.19,54400.0
2014-11-13 15:50:00,59.19,59.29,59.19,59.26,38700.0,59.19,59.29,59.19,59.26,38700.0
2014-11-13 15:55:00,59.25,59.32,59.21,59.31,52400.0,59.25,59.32,59.21,59.31,52400.0
2014-11-14 09:30:00,59.37,59.5,59.3,59.35,30300.0,59.37,59.5,59.3,59.35,30300.0
2014-11-14 09:35:00,59.42,59.5,59.38,59.47,11400.0,59.42,59.5,59.38,59.47,11400.0
2014-11-14 09:40:00,59.49,59.62,59.36,59.39,39400.0,59.49,59.62,59.36,59.39,39400.0
2014-11-14 09:45:00,59.39,59.47,59.26,59.29,16800.0,59.39,59.47,59.26,59.29,16800.0
2014-11-14 09:50:00,59.3,59.4,59.27,59.4,5000.0,59.3,59.4,59.27,59.4,5000.0
2014-11-14 09:55:00,59.44,59.58,59.44,59.55,6200.0,59.44,59.58,59.44,59.55,6200.0
2014-11-14 10:00:00,59.57,59.68,59.54,59.64,7000.0,59.57,59.68,59.54,59.64,7000.0
2014-11-14 10:05:00,59.67,59.68,59.61,59.66,12500.0,59.67,59.68,59.61,59.66,12500.0
2014-11-14 10:10:00,59.68,59.7,59.65,59.68,8100.0,59.68,59.7,59.65,59.68,8100.0
2014-11-14 10:15:00,59.67,59.67,59.55,59.64,23200.0,59.67,59.67,59.55,59.64,23200.0
2014-11-14 10:20:00,59.64,59.64,59.57,59.61,6800.0,59.64,59.64,59.57,59.61,6800.0
2014-11-14 10:25:00,59.61,59.61,59.36,59.43,49500.0,59.61,59.61,59.36,59.43,49500.0
2014-11-14 10:30:00,59.4,59.45,59.39,59.39,23100.0,59.4,59.45,59.39,59.39,23100.0
2014-11-14 10:35:00,59.37,59.37,59.27,59.34,9700.0,59.37,59.37,59.27,59.34,9700.0
2014-11-14 10:40:00,59.36,59.43,59.35,59.4,4200.0,59.36,59.43,59.35,59.4,4200.0
2014-11-14 10:45:00,59.42,59.64,59.42,59.6,7300.0,59.42,59.64,59.42,59.6,7300.0
2014-11-14 10:50:00,59.57,59.67,59.57,59.65,9300.0,59.57,59.67,59.57,59.65,9300.0
2014-11-14 10:55:00,59.66,59.76,59.66,59.7,11900.0,59.66,59.76,59.66,59.7,11900.0
2014-11-14 11:00:00,59.71,59.72,59.66,59.67,8300.0,59.71,59.72,59.66,59.67,8300.0
2014-11-14 11:05:00,59.68,59.71,59.64,59.65,9800.0,59.68,59.71,59.64,59.65,9800.0
2014-11-14 11:10:00,59.66,59.67,59.62,59.62,4300.0,59.66,59.67,59.62,59.62,4300.0
2014-11-14 11:15:00,59.64,59.72,59.64,59.72,6700.0,59.64,59.72,59.64,59.72,6700.0
2014-11-14 11:20:00,59.73,59.89,59.73,59.77,16000.0,59.73,59.89,59.73,59.77,16000.0
2014-11-14 11:25:00,59.79,59.79,59.72,59.72,4500.0,59.79,59.79,59.72,59.72,4500.0
2014-11-14 11:30:00,59.72,59.72,59.57,59.68,16400.0,59.72,59.72,59.57,59.68,16400.0
2014-11-14 11:35:00,59.65,59.67,59.63,59.64,2000.0,59.65,59.67,59.63,59.64,2000.0
2014-11-14 11:40:00,59.64,59.64,59.56,59.59,3700.0,59.64,59.64,59.56,59.59,3700.0
2014-11-14 11:45:00,59.61,59.65,59.61,59.65,9800.0,59.61,59.65,59.61,59.65,9800.0
2014-11-14 11:50:00,59.67,59.72,59.67,59.72,4200.0,59.67,59.72,59.67,59.72,4200.0
2014-11-14 11:55:00,59.74,59.75,59.68,59.69,3700.0,59.74,59.75,59.68,59.69,3700.0
2014-11-14 12:00:00,59.7,59.75,59.69,59.72,3900.0,59.7,59.75,59.69,59.72,3900.0
2014-11-14 12:05:00,59.72,59.73,59.67,59.73,3400.0,59.72,59.73,59.67,59.73,3400.0
2014-11-14 12:10:00,59.73,59.73,59.66,59.66,4100.0,59.73,59.73,59.66,59.66,4100.0
2014-11-14 12:15:00,59.67,59.68,59.6,59.61,2700.0,59.67,59.68,59.6,59.61,2700.0
2014-11-14 12:20:00,59.61,59.66,59.61,59.62,3900.0,59.61,59.66,59.61,59.62,3900.0
2014-11-14 12:25:00,59.63,59.64,59.61,59.63,5900.0,59.63,59.64,59.61,59.63,5900.0
2014-11-14 12:30:00,59.63,59.63,59.6,59.6,8600.0,59.63,59.63,59.6,59.6,8600.0
2014-11-14 12:35:00,59.6,59.6,59.57,59.58,5900.0,59.6,59.6,59.57,59.58,5900.0
2014-11-14 12:40:00,59.57,59.59,59.55,59.56,3600.0,59.57,59.59,59.55,59.56,3600.0
2014-11-14 12:45:00,59.59,59.61,59.58,59.59,4700.0,59.59,59.61,59.58,59.59,4700.0
2014-11-14 12:50:00,59.6,59.61,59.58,59.6,6000.0,59.6,59.61,59.58,59.6,6000.0
2014-11-14 12:55:00,59.59,59.62,59.55,59.56,15900.0,59.59,59.62,59.55,59.56,15900.0
2014-11-14 13:00:00,59.55,59.62,59.53,59.59,4200.0,59.55,59.62,59.53,59.59,4200.0
2014-11-14 13:05:00,59.59,59.61,59.57,59.6,5100.0,59.59,59.61,59.57,59.6,5100.0
2014-11-14 13:10:00,59.61,59.65,59.61,59.65,5300.0,59.61,59.65,59.61,59.65,5300.0
2014-11-14 13:15:00,59.65,59.66,59.61,59.65,10700.0,59.65,59.66,59.61,59.65,10700.0
2014-11-14 13:20:00,59.65,59.66,59.58,59.58,6700.0,59.65,59.66,59.58,59.58,6700.0
2014-11-14 13:25:00,59.59,59.65,59.59,59.64,3000.0,59.59,59.65,59.59,59.64,3000.0
2014-11-14 13:30:00,59.65,59.66,59.59,59.64,9900.0,59.65,59.66,59.59,59.64,9900.0
2014-11-14 13:35:00,59.64,59.66,59.62,59.62,9100.0,59.64,59.66,59.62,59.62,9100.0
2014-11-14 13:40:00,59.61,59.62,59.59,59.6,4900.0,59.61,59.62,59.59,59.6,4900.0
2014-11-14 13:45:00,59.6,59.61,59.59,59.6,6700.0,59.6,59.61,59.59,59.6,6700.0
2014-11-14 13:50:00,59.61,59.61,59.59,59.59,5900.0,59.61,59.61,59.59,59.59,5900.0
2014-11-14 13:55:00,59.6,59.61,59.56,59.56,8100.0,59.6,59.61,59.56,59.56,8100.0
2014-11-14 14:00:00,59.56,59.56,59.51,59.52,11700.0,59.56,59.56,59.51,59.52,11700.0
2014-11-14 14:05:00,59.54,59.58,59.5,59.58,9200.0,59.54,59.58,59.5,59.58,9200.0
2014-11-14 14:10:00,59.59,59.62,59.58,59.59,12000.0,59.59,59.62,59.58,59.59,12000.0
2014-11-14 14:15:00,59.58,59.59,59.55,59.59,5100.0,59.58,59.59,59.55,59.59,5100.0
2014-11-14 14:20:00,59.59,59.6,59.58,59.58,3600.0,59.59,59.6,59.58,59.58,3600.0
2014-11-14 14:25:00,59.59,59.62,59.59,59.6,6900.0,59.59,59.62,59.59,59.6,6900.0
2014-11-14 14:30:00,59.6,59.6,59.57,59.57,9700.0,59.6,59.6,59.57,59.57,9700.0
2014-11-14 14:35:00,59.57,59.61,59.56,59.61,4800.0,59.57,59.61,59.56,59.61,4800.0
2014-11-14 14:40:00,59.61,59.61,59.59,59.59,9500.0,59.61,59.61,59.59,59.59,9500.0
2014-11-14 14:45:00,59.59,59.61,59.58,59.59,13300.0,59.59,59.61,59.58,59.59,13300.0
2014-11-14 14:50:00,59.59,59.61,59.59,59.6,8400.0,59.59,59.61,59.59,59.6,8400.0
2014-11-14 14:55:00,59.61,59.66,59.61,59.65,8700.0,59.61,59.66,59.61,59.65,8700.0
2014-11-14 15:00:00,59.65,59.65,59.63,59.64,9000.0,59.65,59.65,59.63,59.64,9000.0
2014-11-14 15:05:00,59.64,59.7,59.64,59.68,52200.0,59.64,59.7,59.64,59.68,52200.0
2014-11-14 15:10:00,59.67,59.71,59.67,59.7,22000.0,59.67,59.71,59.67,59.7,22000.0
2014-11-14 15:15:00,59.7,59.71,59.65,59.7,18200.0,59.7,59.71,59.65,59.7,18200.0
2014-11-14 15:20:00,59.7,59.71,59.69,59.71,16200.0,59.7,59.71,59.69,59.71,16200.0
2014-11-14 15:25:00,59.71,59.74,59.7,59.73,41100.0,59.71,59.74,59.7,59.73,41100.0
2014-11-14 15:30:00,59.73,59.74,59.71,59.73,10600.0,59.73,59.74,59.71,59.73,10600.0
2014-11-14 15:35:00,59.74,59.76,59.73,59.74,45700.0,59.74,59.76,59.73,59.74,45700.0
2014-11-14 15:40:00,59.74,59.74,59.69,59.71,56200.0,59.74,59.74,59.69,59.71,56200.0
2014-11-14 15:45:00,59.71,59.72,59.7,59.7,35700.0,59.71,59.72,59.7,59.7,35700.0
2014-11-14 15:50:00,59.7,59.71,59.66,59.68,39800.0,59.7,59.71,59.66,59.68,39800.0
2014-11-14 15:55:00,59.66,59.69,59.64,59.66,129500.0,59.66,59.69,59.64,59.66,129500.0
2014-11-17 09:30:00,59.52,59.62,59.33,59.62,57000.0,59.52,59.62,59.33,59.62,57000.0
2014-11-17 09:35:00,59.57,59.82,59.52,59.58,81200.0,59.57,59.82,59.52,59.58,81200.0
2014-11-17 09:40:00,59.63,59.8,59.58,59.73,156400.0,59.63,59.8,59.58,59.73,156400.0
2014-11-17 09:45:00,59.79,59.88,59.72,59.79,37200.0,59.79,59.88,59.72,59.79,37200.0
2014-11-17 09:50:00,59.82,59.82,59.56,59.59,41600.0,59.82,59.82,59.56,59.59,41600.0
2014-11-17 09:55:00,59.64,59.66,59.53,59.66,13200.0,59.64,59.66,59.53,59.66,13200.0
2014-11-17 10:00:00,59.65,59.69,59.5,59.58,20400.0,59.65,59.69,59.5,59.58,20400.0
2014-11-17 10:05:00,59.52,59.56,59.35,59.43,20400.0,59.52,59.56,59.35,59.43,20400.0
2014-11-17 10:10:00,59.43,59.43,59.3,59.4,9800.0,59.43,59.43,59.3,59.4,9800.0
2014-11-17 10:15:00,59.4,59.44,59.35,59.43,12800.0,59.4,59.44,59.35,59.43,12800.0
2014-11-17 10:20:00,59.42,59.42,59.32,59.32,18800.0,59.42,59.42,59.32,59.32,18800.0
2014-11-17 10:25:00,59.3,59.36,59.12,59.12,51400.0,59.3,59.36,59.12,59.12,51400.0
2014-11-17 10:30:00,59.14,59.14,59.04,59.08,53400.0,59.14,59.14,59.04,59.08,53400.0
2014-11-17 10:35:00,59.09,59.2,59.05,59.19,38400.0,59.09,59.2,59.05,59.19,38400.0
2014-11-17 10:40:00,59.18,59.26,59.18,59.21,19400.0,59.18,59.26,59.18,59.21,19400.0
2014-11-17 10:45:00,59.21,59.21,59.12,59.12,7800.0,59.21,59.21,59.12,59.12,7800.0
2014-11-17 10:50:00,59.11,59.15,59.05,59.15,10800.0,59.11,59.15,59.05,59.15,10800.0
2014-11-17 10:55:00,59.16,59.24,59.13,59.21,14800.0,59.16,59.24,59.13,59.21,14800.0
2014-11-17 11:00:00,59.21,59.25,59.17,59.19,28000.0,59.21,59.25,59.17,59.19,28000.0
2014-11-17 11:05:00,59.2,59.23,59.1,59.1,12600.0,59.2,59.23,59.1,59.1,12600.0
2014-11-17 11:10:00,59.09,59.09,59.01,59.01,13600.0,59.09,59.09,59.01,59.01,13600.0
2014-11-17 11:15:00,59.0,59.08,58.96,59.01,20200.0,59.0,59.08,58.96,59.01,20200.0
2014-11-17 11:20:00,59.02,59.03,58.98,58.98,7400.0,59.02,59.03,58.98,58.98,7400.0
2014-11-17 11:25:00,58.98,58.99,58.79,58.83,19200.0,58.98,58.99,58.79,58.83,19200.0
2014-11-17 11:30:00,58.83,58.95,58.82,58.91,17000.0,58.83,58.95,58.82,58.91,17000.0
2014-11-17 11:35:00,58.91,59.02,58.91,59.0,14400.0,58.91,59.02,58.91,59.0,14400.0
2014-11-17 11:40:00,59.0,59.15,59.0,59.12,13400.0,59.0,59.15,59.0,59.12,13400.0
2014-11-17 11:45:00,59.11,59.18,59.09,59.18,10200.0,59.11,59.18,59.09,59.18,10200.0
2014-11-17 11:50:00,59.16,59.16,59.04,59.12,12800.0,59.16,59.16,59.04,59.12,12800.0
2014-11-17 11:55:00,59.14,59.14,59.03,59.03,15200.0,59.14,59.14,59.03,59.03,15200.0
2014-11-17 12:00:00,59.04,59.08,59.02,59.03,16400.0,59.04,59.08,59.02,59.03,16400.0
2014-11-17 12:05:00,59.01,59.06,59.01,59.01,15200.0,59.01,59.06,59.01,59.01,15200.0
2014-11-17 12:10:00,59.01,59.02,58.97,58.99,35400.0,59.01,59.02,58.97,58.99,35400.0
2014-11-17 12:15:00,59.0,59.08,59.0,59.06,19600.0,59.0,59.08,59.0,59.06,19600.0
2014-11-17 12:20:00,59.05,59.15,59.05,59.1,30000.0,59.05,59.15,59.05,59.1,30000.0
2014-11-17 12:25:00,59.1,59.18,59.09,59.17,18200.0,59.1,59.18,59.09,59.17,18200.0
2014-11-17 12:30:00,59.15,59.2,59.14,59.18,77400.0,59.15,59.2,59.14,59.18,77400.0
2014-11-17 12:35:00,59.17,59.27,59.17,59.27,19600.0,59.17,59.27,59.17,59.27,19600.0
2014-11-17 12:40:00,59.25,59.34,59.25,59.27,22800.0,59.25,59.34,59.25,59.27,22800.0
2014-11-17 12:45:00,59.3,59.32,59.28,59.31,10800.0,59.3,59.32,59.28,59.31,10800.0
2014-11-17 12:50:00,59.28,59.3,59.26,59.28,14400.0,59.28,59.3,59.26,59.28,14400.0
2014-11-17 12:55:00,59.27,59.27,59.19,59.22,15200.0,59.27,59.27,59.19,59.22,15200.0
2014-11-17 13:00:00,59.22,59.24,59.21,59.23,13000.0,59.22,59.24,59.21,59.23,13000.0
2014-11-17 13:05:00,59.23,59.23,59.19,59.2,8200.0,59.23,59.23,59.19,59.2,8200.0
2014-11-17 13:10:00,59.2,59.21,59.17,59.2,13000.0,59.2,59.21,59.17,59.2,13000.0
2014-11-17 13:15:00,59.2,59.25,59.17,59.22,11600.0,59.2,59.25,59.17,59.22,11600.0
2014-11-17 13:20:00,59.21,59.27,59.16,59.27,23200.0,59.21,59.27,59.16,59.27,23200.0
2014-11-17 13:25:00,59.27,59.29,59.23,59.26,58200.0,59.27,59.29,59.23,59.26,58200.0
2014-11-17 13:30:00,59.27,59.3,59.22,59.23,13200.0,59.27,59.3,59.22,59.23,13200.0
2014-11-17 13:35:00,59.23,59.24,59.17,59.17,15200.0,59.23,59.24,59.17,59.17,15200.0
2014-11-17 13:40:00,59.17,59.23,59.15,59.22,22000.0,59.17,59.23,59.15,59.22,22000.0
2014-11-17 13:45:00,59.22,59.22,59.17,59.17,12800.0,59.22,59.22,59.17,59.17,12800.0
2014-11-17 13:50:00,59.17,59.22,59.17,59.21,15200.0,59.17,59.22,59.17,59.21,15200.0
2014-11-17 13:55:00,59.23,59.29,59.23,59.26,10000.0,59.23,59.29,59.23,59.26,10000.0
2014-11-17 14:00:00,59.25,59.26,59.23,59.26,16200.0,59.25,59.26,59.23,59.26,16200.0
2014-11-17 14:05:00,59.25,59.25,59.16,59.16,10400.0,59.25,59.25,59.16,59.16,10400.0
2014-11-17 14:10:00,59.17,59.19,59.17,59.19,13200.0,59.17,59.19,59.17,59.19,13200.0
2014-11-17 14:15:00,59.19,59.19,59.15,59.15,8200.0,59.19,59.19,59.15,59.15,8200.0
2014-11-17 14:20:00,59.16,59.16,59.11,59.11,12000.0,59.16,59.16,59.11,59.11,12000.0
2014-11-17 14:25:00,59.1,59.15,59.1,59.13,19600.0,59.1,59.15,59.1,59.13,19600.0
2014-11-17 14:30:00,59.13,59.17,59.13,59.17,9400.0,59.13,59.17,59.13,59.17,9400.0
2014-11-17 14:35:00,59.16,59.25,59.14,59.21,36200.0,59.16,59.25,59.14,59.21,36200.0
2014-11-17 14:40:00,59.21,59.27,59.21,59.24,11000.0,59.21,59.27,59.21,59.24,11000.0
2014-11-17 14:45:00,59.24,59.25,59.21,59.21,16600.0,59.24,59.25,59.21,59.21,16600.0
2014-11-17 14:50:00,59.2,59.24,59.2,59.2,34600.0,59.2,59.24,59.2,59.2,34600.0
2014-11-17 14:55:00,59.21,59.21,59.17,59.17,37400.0,59.21,59.21,59.17,59.17,37400.0
2014-11-17 15:00:00,59.17,59.17,59.11,59.11,32800.0,59.17,59.17,59.11,59.11,32800.0
2014-11-17 15:05:00,59.11,59.11,59.03,59.07,38400.0,59.11,59.11,59.03,59.07,38400.0
2014-11-17 15:10:00,59.07,59.12,59.07,59.12,27000.0,59.07,59.12,59.07,59.12,27000.0
2014-11-17 15:15:00,59.11,59.13,59.09,59.12,38800.0,59.11,59.13,59.09,59.12,38800.0
2014-11-17 15:20:00,59.12,59.13,59.09,59.09,34800.0,59.12,59.13,59.09,59.09,34800.0
2014-11-17 15:25:00,59.09,59.1,59.07,59.07,44000.0,59.09,59.1,59.07,59.07,44000.0
2014-11-17 15:30:00,59.06,59.11,59.05,59.11,63200.0,59.06,59.11,59.05,59.11,63200.0
2014-11-17 15:35:00,59.11,59.15,59.09,59.12,66000.0,59.11,59.15,59.09,59.12,66000.0
2014-11-17 15:40:00,59.13,59.14,59.0,59.0,123800.0,59.13,59.14,59.0,59.0,123800.0
2014-11-17 15:45:00,59.01,59.04,58.95,59.03,96400.0,59.01,59.04,58.95,59.03,96400.0
2014-11-17 15:50:00,59.04,59.06,58.98,58.98,93800.0,59.04,59.06,58.98,58.98,93800.0
2014-11-17 15:55:00,58.98,59.01,58.97,59.0,204400.0,58.98,59.01,58.97,59.0,204400.0
2014-11-18 09:30:00,59.48,59.49,59.25,59.46,36900.0,59.48,59.49,59.25,59.46,36900.0
2014-11-18 09:35:00,59.47,59.85,59.47,59.75,19900.0,59.47,59.85,59.47,59.75,19900.0
2014-11-18 09:40:00,59.76,59.78,59.67,59.74,16800.0,59.76,59.78,59.67,59.74,16800.0
2014-11-18 09:45:00,59.71,60.2,59.71,60.03,130800.0,59.71,60.2,59.71,60.03,130800.0
2014-11-18 09:50:00,60.03,60.13,59.65,59.66,62100.0,60.03,60.13,59.65,59.66,62100.0
2014-11-18 09:55:00,59.69,59.91,59.67,59.73,29200.0,59.69,59.91,59.67,59.73,29200.0
2014-11-18 10:00:00,59.73,59.9,59.73,59.8,23700.0,59.73,59.9,59.73,59.8,23700.0
2014-11-18 10:05:00,59.79,59.82,59.7,59.75,34200.0,59.79,59.82,59.7,59.75,34200.0
2014-11-18 10:10:00,59.76,59.82,59.68,59.68,20200.0,59.76,59.82,59.68,59.68,20200.0
2014-11-18 10:15:00,59.67,59.71,59.55,59.57,65500.0,59.67,59.71,59.55,59.57,65500.0
2014-11-18 10:20:00,59.59,59.6,59.47,59.49,27500.0,59.59,59.6,59.47,59.49,27500.0
2014-11-18 10:25:00,59.5,59.52,59.31,59.33,38900.0,59.5,59.52,59.31,59.33,38900.0
2014-11-18 10:30:00,59.34,59.39,59.28,59.28,14300.0,59.34,59.39,59.28,59.28,14300.0
2014-11-18 10:35:00,59.29,59.32,59.25,59.28,13800.0,59.29,59.32,59.25,59.28,13800.0
2014-11-18 10:40:00,59.28,59.52,59.28,59.41,21100.0,59.28,59.52,59.28,59.41,21100.0
2014-11-18 10:45:00,59.39,59.48,59.34,59.41,34400.0,59.39,59.48,59.34,59.41,34400.0
2014-11-18 10:50:00,59.4,59.4,59.3,59.32,25800.0,59.4,59.4,59.3,59.32,25800.0
2014-11-18 10:55:00,59.33,59.34,59.29,59.34,13000.0,59.33,59.34,59.29,59.34,13000.0
2014-11-18 11:00:00,59.35,59.47,59.34,59.43,14100.0,59.35,59.47,59.34,59.43,14100.0
2014-11-18 11:05:00,59.43,59.51,59.43,59.51,13300.0,59.43,59.51,59.43,59.51,13300.0
2014-11-18 11:10:00,59.51,59.51,59.44,59.45,9800.0,59.51,59.51,59.44,59.45,9800.0
2014-11-18 11:15:00,59.45,59.48,59.39,59.39,19400.0,59.45,59.48,59.39,59.39,19400.0
2014-11-18 11:20:00,59.39,59.42,59.36,59.36,6900.0,59.39,59.42,59.36,59.36,6900.0
2014-11-18 11:25:00,59.36,59.37,59.25,59.27,15800.0,59.36,59.37,59.25,59.27,15800.0
2014-11-18 11:30:00,59.29,59.41,59.29,59.41,18600.0,59.29,59.41,59.29,59.41,18600.0
2014-11-18 11:35:00,59.41,59.46,59.39,59.41,27400.0,59.41,59.46,59.39,59.41,27400.0
2014-11-18 11:40:00,59.41,59.41,59.28,59.29,12300.0,59.41,59.41,59.28,59.29,12300.0
2014-11-18 11:45:00,59.31,59.32,59.28,59.32,7800.0,59.31,59.32,59.28,59.32,7800.0
2014-11-18 11:50:00,59.32,59.33,59.3,59.31,11600.0,59.32,59.33,59.3,59.31,11600.0
2014-11-18 11:55:00,59.32,59.36,59.29,59.33,21700.0,59.32,59.36,59.29,59.33,21700.0
2014-11-18 12:00:00,59.32,59.32,59.27,59.3,13100.0,59.32,59.32,59.27,59.3,13100.0
2014-11-18 12:05:00,59.29,59.34,59.29,59.34,12500.0,59.29,59.34,59.29,59.34,12500.0
2014-11-18 12:10:00,59.32,59.39,59.3,59.38,42200.0,59.32,59.39,59.3,59.38,42200.0
2014-11-18 12:15:00,59.38,59.5,59.38,59.4,27100.0,59.38,59.5,59.38,59.4,27100.0
2014-11-18 12:20:00,59.4,59.43,59.37,59.41,39700.0,59.4,59.43,59.37,59.41,39700.0
2014-11-18 12:25:00,59.41,59.41,59.36,59.37,23300.0,59.41,59.41,59.36,59.37,23300.0
2014-11-18 12:30:00,59.38,59.41,59.36,59.38,7600.0,59.38,59.41,59.36,59.38,7600.0
2014-11-18 12:35:00,59.38,59.39,59.3,59.3,14700.0,59.38,59.39,59.3,59.3,14700.0
2014-11-18 12:40:00,59.31,59.36,59.28,59.32,26600.0,59.31,59.36,59.28,59.32,26600.0
2014-11-18 12:45:00,59.32,59.32,59.29,59.29,25300.0,59.32,59.32,59.29,59.29,25300.0
2014-11-18 12:50:00,59.29,59.32,59.28,59.32,10300.0,59.29,59.32,59.28,59.32,10300.0
2014-11-18 12:55:00,59.32,59.45,59.3,59.45,62700.0,59.32,59.45,59.3,59.45,62700.0
2014-11-18 13:00:00,59.45,59.56,59.4,59.47,58100.0,59.45,59.56,59.4,59.47,58100.0
2014-11-18 13:05:00,59.48,59.57,59.47,59.57,13000.0,59.48,59.57,59.47,59.57,13000.0
2014-11-18 13:10:00,59.57,59.59,59.53,59.58,14200.0,59.57,59.59,59.53,59.58,14200.0
2014-11-18 13:15:00,59.58,59.59,59.48,59.48,5400.0,59.58,59.59,59.48,59.48,5400.0
2014-11-18 13:20:00,59.47,59.56,59.47,59.55,10600.0,59.47,59.56,59.47,59.55,10600.0
2014-11-18 13:25:00,59.55,59.58,59.52,59.57,10800.0,59.55,59.58,59.52,59.57,10800.0
2014-11-18 13:30:00,59.57,59.57,59.51,59.51,5200.0,59.57,59.57,59.51,59.51,5200.0
2014-11-18 13:35:00,59.51,59.56,59.49,59.51,10600.0,59.51,59.56,59.49,59.51,10600.0
2014-11-18 13:40:00,59.5,59.5,59.45,59.5,8700.0,59.5,59.5,59.45,59.5,8700.0
2014-11-18 13:45:00,59.5,59.51,59.41,59.41,39900.0,59.5,59.51,59.41,59.41,39900.0
2014-11-18 13:50:00,59.41,59.48,59.41,59.48,12800.0,59.41,59.48,59.41,59.48,12800.0
2014-11-18 13:55:00,59.48,59.5,59.47,59.47,8000.0,59.48,59.5,59.47,59.47,8000.0
2014-11-18 14:00:00,59.48,59.57,59.47,59.55,11900.0,59.48,59.57,59.47,59.55,11900.0
2014-11-18 14:05:00,59.55,59.55,59.53,59.54,6600.0,59.55,59.55,59.53,59.54,6600.0
2014-11-18 14:10:00,59.54,59.54,59.47,59.48,11800.0,59.54,59.54,59.47,59.48,11800.0
2014-11-18 14:15:00,59.49,59.5,59.48,59.5,7400.0,59.49,59.5,59.48,59.5,7400.0
2014-11-18 14:20:00,59.5,59.52,59.45,59.46,22300.0,59.5,59.52,59.45,59.46,22300.0
2014-11-18 14:25:00,59.46,59.46,59.39,59.4,21700.0,59.46,59.46,59.39,59.4,21700.0
2014-11-18 14:30:00,59.4,59.41,59.37,59.41,13400.0,59.4,59.41,59.37,59.41,13400.0
2014-11-18 14:35:00,59.42,59.45,59.42,59.44,12300.0,59.42,59.45,59.42,59.44,12300.0
2014-11-18 14:40:00,59.44,59.45,59.42,59.44,9100.0,59.44,59.45,59.42,59.44,9100.0
2014-11-18 14:45:00,59.44,59.45,59.4,59.43,13000.0,59.44,59.45,59.4,59.43,13000.0
2014-11-18 14:50:00,59.42,59.43,59.35,59.41,21400.0,59.42,59.43,59.35,59.41,21400.0
2014-11-18 14:55:00,59.39,59.4,59.36,59.37,8900.0,59.39,59.4,59.36,59.37,8900.0
2014-11-18 15:00:00,59.37,59.37,59.32,59.34,14600.0,59.37,59.37,59.32,59.34,14600.0
2014-11-18 15:05:00,59.33,59.37,59.33,59.35,20500.0,59.33,59.37,59.33,59.35,20500.0
2014-11-18 15:10:00,59.35,59.36,59.33,59.36,25000.0,59.35,59.36,59.33,59.36,25000.0
2014-11-18 15:15:00,59.35,59.35,59.28,59.29,11700.0,59.35,59.35,59.28,59.29,11700.0
2014-11-18 15:20:00,59.29,59.3,59.18,59.19,42400.0,59.29,59.3,59.18,59.19,42400.0
2014-11-18 15:25:00,59.19,59.21,59.17,59.2,23600.0,59.19,59.21,59.17,59.2,23600.0
2014-11-18 15:30:00,59.2,59.23,59.17,59.19,57300.0,59.2,59.23,59.17,59.19,57300.0
2014-11-18 15:35:00,59.19,59.31,59.19,59.31,26800.0,59.19,59.31,59.19,59.31,26800.0
2014-11-18 15:40:00,59.3,59.37,59.3,59.37,34000.0,59.3,59.37,59.3,59.37,34000.0
2014-11-18 15:45:00,59.37,59.37,59.19,59.19,51000.0,59.37,59.37,59.19,59.19,51000.0
2014-11-18 15:50:00,59.2,59.23,59.18,59.21,82000.0,59.2,59.23,59.18,59.21,82000.0
2014-11-18 15:55:00,59.2,59.26,59.2,59.24,157400.0,59.2,59.26,59.2,59.24,157400.0
2014-11-19 09:30:00,59.42,59.44,59.09,59.17,45600.0,59.42,59.44,59.09,59.17,45600.0
2014-11-19 09:35:00,59.16,59.22,58.92,59.05,10800.0,59.16,59.22,58.92,59.05,10800.0
2014-11-19 09:40:00,59.02,59.24,58.9,59.24,36400.0,59.02,59.24,58.9,59.24,36400.0
2014-11-19 09:45:00,59.22,59.31,59.11,59.12,19900.0,59.22,59.31,59.11,59.12,19900.0
2014-11-19 09:50:00,59.12,59.17,59.07,59.1,33600.0,59.12,59.17,59.07,59.1,33600.0
2014-11-19 09:55:00,59.1,59.12,59.01,59.05,16700.0,59.1,59.12,59.01,59.05,16700.0
2014-11-19 10:00:00,59.02,59.07,58.94,59.03,36600.0,59.02,59.07,58.94,59.03,36600.0
2014-11-19 10:05:00,59.03,59.05,58.94,58.98,23600.0,59.03,59.05,58.94,58.98,23600.0
2014-11-19 10:10:00,59.0,59.0,58.84,58.95,28500.0,59.0,59.0,58.84,58.95,28500.0
2014-11-19 10:15:00,58.95,59.02,58.91,59.01,23100.0,58.95,59.02,58.91,59.01,23100.0
2014-11-19 10:20:00,59.01,59.04,58.98,59.02,26100.0,59.01,59.04,58.98,59.02,26100.0
2014-11-19 10:25:00,59.03,59.1,58.99,59.07,27300.0,59.03,59.1,58.99,59.07,27300.0
2014-11-19 10:30:00,59.09,59.17,59.07,59.15,14800.0,59.09,59.17,59.07,59.15,14800.0
2014-11-19 10:35:00,59.16,59.18,59.05,59.07,17300.0,59.16,59.18,59.05,59.07,17300.0
2014-11-19 10:40:00,59.07,59.09,59.02,59.07,16600.0,59.07,59.09,59.02,59.07,16600.0
2014-11-19 10:45:00,59.07,59.07,59.01,59.03,14800.0,59.07,59.07,59.01,59.03,14800.0
2014-11-19 10:50:00,59.04,59.1,59.01,59.09,15200.0,59.04,59.1,59.01,59.09,15200.0
2014-11-19 10:55:00,59.09,59.1,59.02,59.03,11300.0,59.09,59.1,59.02,59.03,11300.0
2014-11-19 11:00:00,59.03,59.14,59.02,59.11,15000.0,59.03,59.14,59.02,59.11,15000.0
2014-11-19 11:05:00,59.1,59.22,59.08,59.19,17700.0,59.1,59.22,59.08,59.19,17700.0
2014-11-19 11:10:00,59.19,59.22,59.15,59.18,28900.0,59.19,59.22,59.15,59.18,28900.0
2014-11-19 11:15:00,59.19,59.21,59.12,59.13,13900.0,59.19,59.21,59.12,59.13,13900.0
2014-11-19 11:20:00,59.13,59.14,59.05,59.08,16600.0,59.13,59.14,59.05,59.08,16600.0
2014-11-19 11:25:00,59.09,59.16,59.08,59.09,16700.0,59.09,59.16,59.08,59.09,16700.0
2014-11-19 11:30:00,59.08,59.13,58.99,59.1,37800.0,59.08,59.13,58.99,59.1,37800.0
2014-11-19 11:35:00,59.08,59.11,59.04,59.04,13300.0,59.08,59.11,59.04,59.04,13300.0
2014-11-19 11:40:00,59.05,59.1,59.05,59.08,13900.0,59.05,59.1,59.05,59.08,13900.0
2014-11-19 11:45:00,59.08,59.1,59.05,59.1,16900.0,59.08,59.1,59.05,59.1,16900.0
2014-11-19 11:50:00,59.1,59.11,59.07,59.09,15700.0,59.1,59.11,59.07,59.09,15700.0
2014-11-19 11:55:00,59.09,59.11,59.08,59.1,21200.0,59.09,59.11,59.08,59.1,21200.0
2014-11-19 12:00:00,59.1,59.12,59.08,59.1,22200.0,59.1,59.12,59.08,59.1,22200.0
2014-11-19 12:05:00,59.1,59.11,59.08,59.09,11500.0,59.1,59.11,59.08,59.09,11500.0
2014-11-19 12:10:00,59.09,59.1,59.08,59.09,11300.0,59.09,59.1,59.08,59.09,11300.0
2014-11-19 12:15:00,59.1,59.13,59.09,59.13,16800.0,59.1,59.13,59.09,59.13,16800.0
2014-11-19 12:20:00,59.16,59.2,59.09,59.11,27800.0,59.16,59.2,59.09,59.11,27800.0
2014-11-19 12:25:00,59.11,59.13,59.1,59.13,20000.0,59.11,59.13,59.1,59.13,20000.0
2014-11-19 12:30:00,59.14,59.14,59.09,59.1,27100.0,59.14,59.14,59.09,59.1,27100.0
2014-11-19 12:35:00,59.1,59.13,59.08,59.09,17000.0,59.1,59.13,59.08,59.09,17000.0
2014-11-19 12:40:00,59.1,59.12,59.09,59.12,11900.0,59.1,59.12,59.09,59.12,11900.0
2014-11-19 12:45:00,59.11,59.13,59.09,59.1,20500.0,59.11,59.13,59.09,59.1,20500.0
2014-11-19 12:50:00,59.09,59.12,59.08,59.1,7700.0,59.09,59.12,59.08,59.1,7700.0
2014-11-19 12:55:00,59.1,59.12,59.08,59.11,16700.0,59.1,59.12,59.08,59.11,16700.0
2014-11-19 13:00:00,59.12,59.15,59.09,59.09,22500.0,59.12,59.15,59.09,59.09,22500.0
2014-11-19 13:05:00,59.09,59.16,59.08,59.16,10300.0,59.09,59.16,59.08,59.16,10300.0
2014-11-19 13:10:00,59.17,59.17,59.12,59.13,13800.0,59.17,59.17,59.12,59.13,13800.0
2014-11-19 13:15:00,59.13,59.13,59.08,59.1,6300.0,59.13,59.13,59.08,59.1,6300.0
2014-11-19 13:20:00,59.1,59.12,59.1,59.11,9700.0,59.1,59.12,59.1,59.11,9700.0
2014-11-19 13:25:00,59.11,59.13,59.05,59.05,10600.0,59.11,59.13,59.05,59.05,10600.0
2014-11-19 13:30:00,59.06,59.1,59.05,59.1,8100.0,59.06,59.1,59.05,59.1,8100.0
2014-11-19 13:35:00,59.09,59.11,59.06,59.07,12200.0,59.09,59.11,59.06,59.07,12200.0
2014-11-19 13:40:00,59.08,59.11,59.05,59.09,49100.0,59.08,59.11,59.05,59.09,49100.0
2014-11-19 13:45:00,59.09,59.1,59.06,59.06,15300.0,59.09,59.1,59.06,59.06,15300.0
2014-11-19 13:50:00,59.06,59.11,59.05,59.09,27500.0,59.06,59.11,59.05,59.09,27500.0
2014-11-19 13:55:00,59.09,59.1,59.03,59.05,10700.0,59.09,59.1,59.03,59.05,10700.0
2014-11-19 14:00:00,59.06,59.16,59.02,59.1,61800.0,59.06,59.16,59.02,59.1,61800.0
2014-11-19 14:05:00,59.09,59.12,59.06,59.1,42700.0,59.09,59.12,59.06,59.1,42700.0
2014-11-19 14:10:00,59.1,59.12,59.08,59.08,33700.0,59.1,59.12,59.08,59.08,33700.0
2014-11-19 14:15:00,59.08,59.1,59.07,59.1,17800.0,59.08,59.1,59.07,59.1,17800.0
2014-11-19 14:20:00,59.09,59.09,58.9,58.92,25100.0,59.09,59.09,58.9,58.92,25100.0
2014-11-19 14:25:00,58.94,58.98,58.93,58.97,9200.0,58.94,58.98,58.93,58.97,9200.0
2014-11-19 14:30:00,58.98,59.06,58.97,59.04,8000.0,58.98,59.06,58.97,59.04,8000.0
2014-11-19 14:35:00,59.03,59.1,58.93,59.1,24100.0,59.03,59.1,58.93,59.1,24100.0
2014-11-19 14:40:00,59.09,59.09,59.02,59.03,11800.0,59.09,59.09,59.02,59.03,11800.0
2014-11-19 14:45:00,59.03,59.06,58.97,58.99,38700.0,59.03,59.06,58.97,58.99,38700.0
2014-11-19 14:50:00,59.0,59.03,58.98,58.99,41700.0,59.0,59.03,58.98,58.99,41700.0
2014-11-19 14:55:00,59.0,59.02,58.98,59.0,14800.0,59.0,59.02,58.98,59.0,14800.0
2014-11-19 15:00:00,58.99,58.99,58.96,58.97,11300.0,58.99,58.99,58.96,58.97,11300.0
2014-11-19 15:05:00,58.96,58.99,58.95,58.97,11400.0,58.96,58.99,58.95,58.97,11400.0
2014-11-19 15:10:00,58.97,58.99,58.91,58.92,12900.0,58.97,58.99,58.91,58.92,12900.0
2014-11-19 15:15:00,58.93,59.01,58.9,59.0,26100.0,58.93,59.01,58.9,59.0,26100.0
2014-11-19 15:20:00,59.0,59.03,58.99,59.0,19000.0,59.0,59.03,58.99,59.0,19000.0
2014-11-19 15:25:00,59.0,59.01,58.97,58.98,21300.0,59.0,59.01,58.97,58.98,21300.0
2014-11-19 15:30:00,58.98,59.04,58.95,59.04,20900.0,58.98,59.04,58.95,59.04,20900.0
2014-11-19 15:35:00,59.03,59.04,58.98,59.0,19000.0,59.03,59.04,58.98,59.0,19000.0
2014-11-19 15:40:00,58.99,59.01,58.95,58.99,23400.0,58.99,59.01,58.95,58.99,23400.0
2014-11-19 15:45:00,58.98,59.06,58.98,59.03,33500.0,58.98,59.06,58.98,59.03,33500.0
2014-11-19 15:50:00,59.04,59.17,59.03,59.12,78500.0,59.04,59.17,59.03,59.12,78500.0
2014-11-19 15:55:00,59.13,59.17,59.07,59.08,101600.0,59.13,59.17,59.07,59.08,101600.0
2014-11-20 09:30:00,58.65,58.85,58.63,58.85,43400.0,58.65,58.85,58.63,58.85,43400.0
2014-11-20 09:35:00,58.88,58.88,58.55,58.57,34500.0,58.88,58.88,58.55,58.57,34500.0
2014-11-20 09:40:00,58.56,58.72,58.36,58.42,56100.0,58.56,58.72,58.36,58.42,56100.0
2014-11-20 09:45:00,58.41,58.66,58.3,58.6,27800.0,58.41,58.66,58.3,58.6,27800.0
2014-11-20 09:50:00,58.56,58.8,58.56,58.78,23900.0,58.56,58.8,58.56,58.78,23900.0
2014-11-20 09:55:00,58.75,58.89,58.72,58.87,27200.0,58.75,58.89,58.72,58.87,27200.0
2014-11-20 10:00:00,58.86,59.0,58.84,58.85,26900.0,58.86,59.0,58.84,58.85,26900.0
2014-11-20 10:05:00,58.85,58.89,58.77,58.81,17000.0,58.85,58.89,58.77,58.81,17000.0
2014-11-20 10:10:00,58.8,58.95,58.8,58.95,16500.0,58.8,58.95,58.8,58.95,16500.0
2014-11-20 10:15:00,58.95,58.95,58.85,58.89,25900.0,58.95,58.95,58.85,58.89,25900.0
2014-11-20 10:20:00,58.87,58.93,58.78,58.85,25400.0,58.87,58.93,58.78,58.85,25400.0
2014-11-20 10:25:00,58.86,58.89,58.74,58.8,57000.0,58.86,58.89,58.74,58.8,57000.0
2014-11-20 10:30:00,58.8,58.93,58.78,58.85,30700.0,58.8,58.93,58.78,58.85,30700.0
2014-11-20 10:35:00,58.81,58.94,58.81,58.87,31300.0,58.81,58.94,58.81,58.87,31300.0
2014-11-20 10:40:00,58.88,58.95,58.83,58.91,61100.0,58.88,58.95,58.83,58.91,61100.0
2014-11-20 10:45:00,58.91,58.91,58.84,58.86,23600.0,58.91,58.91,58.84,58.86,23600.0
2014-11-20 10:50:00,58.87,58.92,58.84,58.88,15300.0,58.87,58.92,58.84,58.88,15300.0
2014-11-20 10:55:00,58.88,58.91,58.83,58.89,32600.0,58.88,58.91,58.83,58.89,32600.0
2014-11-20 11:00:00,58.89,58.94,58.88,58.94,35800.0,58.89,58.94,58.88,58.94,35800.0
2014-11-20 11:05:00,58.94,58.95,58.88,58.91,24200.0,58.94,58.95,58.88,58.91,24200.0
2014-11-20 11:10:00,58.92,58.95,58.89,58.91,35800.0,58.92,58.95,58.89,58.91,35800.0
2014-11-20 11:15:00,58.91,58.94,58.89,58.93,17100.0,58.91,58.94,58.89,58.93,17100.0
2014-11-20 11:20:00,58.94,58.95,58.9,58.94,16100.0,58.94,58.95,58.9,58.94,16100.0
2014-11-20 11:25:00,58.94,58.95,58.9,58.91,19200.0,58.94,58.95,58.9,58.91,19200.0
2014-11-20 11:30:00,58.91,59.0,58.91,59.0,24000.0,58.91,59.0,58.91,59.0,24000.0
2014-11-20 11:35:00,59.0,59.01,58.93,58.94,29000.0,59.0,59.01,58.93,58.94,29000.0
2014-11-20 11:40:00,58.95,59.0,58.95,59.0,12300.0,58.95,59.0,58.95,59.0,12300.0
2014-11-20 11:45:00,59.0,59.0,58.92,58.96,18500.0,59.0,59.0,58.92,58.96,18500.0
2014-11-20 11:50:00,58.96,59.01,58.96,59.0,10400.0,58.96,59.01,58.96,59.0,10400.0
2014-11-20 11:55:00,59.0,59.0,58.98,58.98,4100.0,59.0,59.0,58.98,58.98,4100.0
2014-11-20 12:00:00,58.98,59.06,58.98,59.06,22600.0,58.98,59.06,58.98,59.06,22600.0
2014-11-20 12:05:00,59.05,59.09,59.01,59.09,19800.0,59.05,59.09,59.01,59.09,19800.0
2014-11-20 12:10:00,59.1,59.14,59.06,59.06,13300.0,59.1,59.14,59.06,59.06,13300.0
2014-11-20 12:15:00,59.06,59.09,59.04,59.06,12000.0,59.06,59.09,59.04,59.06,12000.0
2014-11-20 12:20:00,59.06,59.07,59.03,59.03,4900.0,59.06,59.07,59.03,59.03,4900.0
2014-11-20 12:25:00,59.04,59.08,58.97,58.97,42700.0,59.04,59.08,58.97,58.97,42700.0
2014-11-20 12:30:00,58.97,59.07,58.97,59.07,28700.0,58.97,59.07,58.97,59.07,28700.0
2014-11-20 12:35:00,59.06,59.08,59.02,59.06,8800.0,59.06,59.08,59.02,59.06,8800.0
2014-11-20 12:40:00,59.05,59.06,58.98,59.0,9800.0,59.05,59.06,58.98,59.0,9800.0
2014-11-20 12:45:00,59.0,59.1,59.0,59.06,16100.0,59.0,59.1,59.0,59.06,16100.0
2014-11-20 12:50:00,59.07,59.07,59.05,59.06,7900.0,59.07,59.07,59.05,59.06,7900.0
2014-11-20 12:55:00,59.05,59.08,59.01,59.08,15400.0,59.05,59.08,59.01,59.08,15400.0
2014-11-20 13:00:00,59.07,59.07,59.03,59.03,12200.0,59.07,59.07,59.03,59.03,12200.0
2014-11-20 13:05:00,59.03,59.06,59.02,59.05,8900.0,59.03,59.06,59.02,59.05,8900.0
2014-11-20 13:10:00,59.04,59.07,59.0,59.05,12100.0,59.04,59.07,59.0,59.05,12100.0
2014-11-20 13:15:00,59.04,59.04,58.96,58.97,8000.0,59.04,59.04,58.96,58.97,8000.0
2014-11-20 13:20:00,58.97,59.02,58.97,59.01,8800.0,58.97,59.02,58.97,59.01,8800.0
2014-11-20 13:25:00,59.02,59.03,58.99,59.0,13600.0,59.02,59.03,58.99,59.0,13600.0
2014-11-20 13:30:00,59.0,59.02,58.99,58.99,27300.0,59.0,59.02,58.99,58.99,27300.0
2014-11-20 13:35:00,59.0,59.01,58.96,59.0,19200.0,59.0,59.01,58.96,59.0,19200.0
2014-11-20 13:40:00,59.0,59.0,58.97,58.97,8200.0,59.0,59.0,58.97,58.97,8200.0
2014-11-20 13:45:00,58.96,58.96,58.88,58.89,13700.0,58.96,58.96,58.88,58.89,13700.0
2014-11-20 13:50:00,58.9,58.91,58.89,58.91,9700.0,58.9,58.91,58.89,58.91,9700.0
2014-11-20 13:55:00,58.91,58.93,58.78,58.79,35200.0,58.91,58.93,58.78,58.79,35200.0
2014-11-20 14:00:00,58.78,58.83,58.78,58.83,25100.0,58.78,58.83,58.78,58.83,25100.0
2014-11-20 14:05:00,58.83,58.84,58.77,58.8,44300.0,58.83,58.84,58.77,58.8,44300.0
2014-11-20 14:10:00,58.8,58.83,58.78,58.82,31300.0,58.8,58.83,58.78,58.82,31300.0
2014-11-20 14:15:00,58.81,58.82,58.72,58.72,27800.0,58.81,58.82,58.72,58.72,27800.0
2014-11-20 14:20:00,58.73,58.73,58.65,58.65,41000.0,58.73,58.73,58.65,58.65,41000.0
2014-11-20 14:25:00,58.65,58.67,58.61,58.64,30200.0,58.65,58.67,58.61,58.64,30200.0
2014-11-20 14:30:00,58.65,58.65,58.59,58.6,19800.0,58.65,58.65,58.59,58.6,19800.0
2014-11-20 14:35:00,58.6,58.62,58.53,58.54,47200.0,58.6,58.62,58.53,58.54,47200.0
2014-11-20 14:40:00,58.55,58.57,58.52,58.53,30100.0,58.55,58.57,58.52,58.53,30100.0
2014-11-20 14:45:00,58.52,58.53,58.46,58.49,46900.0,58.52,58.53,58.46,58.49,46900.0
2014-11-20 14:50:00,58.49,58.52,58.47,58.5,30400.0,58.49,58.52,58.47,58.5,30400.0
2014-11-20 14:55:00,58.5,58.5,58.38,58.38,32900.0,58.5,58.5,58.38,58.38,32900.0
2014-11-20 15:00:00,58.38,58.62,58.34,58.62,65100.0,58.38,58.62,58.34,58.62,65100.0
2014-11-20 15:05:00,58.62,58.68,58.46,58.51,52300.0,58.62,58.68,58.46,58.51,52300.0
2014-11-20 15:10:00,58.51,58.54,58.47,58.53,32600.0,58.51,58.54,58.47,58.53,32600.0
2014-11-20 15:15:00,58.53,58.57,58.52,58.57,43300.0,58.53,58.57,58.52,58.57,43300.0
2014-11-20 15:20:00,58.57,58.57,58.49,58.52,44400.0,58.57,58.57,58.49,58.52,44400.0
2014-11-20 15:25:00,58.52,58.53,58.4,58.4,33800.0,58.52,58.53,58.4,58.4,33800.0
2014-11-20 15:30:00,58.4,58.49,58.37,58.48,55200.0,58.4,58.49,58.37,58.48,55200.0
2014-11-20 15:35:00,58.49,58.56,58.42,58.51,73000.0,58.49,58.56,58.42,58.51,73000.0
2014-11-20 15:40:00,58.52,58.52,58.36,58.37,78100.0,58.52,58.52,58.36,58.37,78100.0
2014-11-20 15:45:00,58.38,58.5,58.37,58.48,94500.0,58.38,58.5,58.37,58.48,94500.0
2014-11-20 15:50:00,58.48,58.53,58.34,58.34,213800.0,58.48,58.53,58.34,58.34,213800.0
2014-11-20 15:55:00,58.35,58.44,58.29,58.41,250200.0,58.35,58.44,58.29,58.41,250200.0
2014-11-21 09:30:00,61.0,61.99,60.65,61.97,449800.0,61.0,61.99,60.65,61.97,449800.0
2014-11-21 09:35:00,61.94,62.72,61.53,62.21,396300.0,61.94,62.72,61.53,62.21,396300.0
2014-11-21 09:40:00,62.28,62.7,62.07,62.51,195200.0,62.28,62.7,62.07,62.51,195200.0
2014-11-21 09:45:00,62.56,62.61,62.07,62.12,214700.0,62.56,62.61,62.07,62.12,214700.0
2014-11-21 09:50:00,62.16,62.5,61.76,62.41,159500.0,62.16,62.5,61.76,62.41,159500.0
2014-11-21 09:55:00,62.42,62.47,62.3,62.34,62200.0,62.42,62.47,62.3,62.34,62200.0
2014-11-21 10:00:00,62.35,62.69,62.22,62.46,170100.0,62.35,62.69,62.22,62.46,170100.0
2014-11-21 10:05:00,62.44,62.62,62.28,62.33,88400.0,62.44,62.62,62.28,62.33,88400.0
2014-11-21 10:10:00,62.31,62.43,62.09,62.1,159600.0,62.31,62.43,62.09,62.1,159600.0
2014-11-21 10:15:00,62.1,62.33,62.08,62.31,79500.0,62.1,62.33,62.08,62.31,79500.0
2014-11-21 10:20:00,62.32,62.66,62.27,62.64,72400.0,62.32,62.66,62.27,62.64,72400.0
2014-11-21 10:25:00,62.63,62.92,62.56,62.91,101600.0,62.63,62.92,62.56,62.91,101600.0
2014-11-21 10:30:00,62.9,62.9,62.69,62.85,105100.0,62.9,62.9,62.69,62.85,105100.0
2014-11-21 10:35:00,62.85,63.0,62.63,62.95,64200.0,62.85,63.0,62.63,62.95,64200.0
2014-11-21 10:40:00,62.95,62.99,62.75,62.97,44200.0,62.95,62.99,62.75,62.97,44200.0
2014-11-21 10:45:00,62.97,62.99,62.81,62.81,40800.0,62.97,62.99,62.81,62.81,40800.0
2014-11-21 10:50:00,62.79,62.95,62.77,62.93,40200.0,62.79,62.95,62.77,62.93,40200.0
2014-11-21 10:55:00,62.93,62.99,62.77,62.88,79300.0,62.93,62.99,62.77,62.88,79300.0
2014-11-21 11:00:00,62.88,62.93,62.54,62.57,47600.0,62.88,62.93,62.54,62.57,47600.0
2014-11-21 11:05:00,62.55,62.66,62.37,62.63,52600.0,62.55,62.66,62.37,62.63,52600.0
2014-11-21 11:10:00,62.62,62.86,62.61,62.69,34400.0,62.62,62.86,62.61,62.69,34400.0
2014-11-21 11:15:00,62.68,62.68,62.52,62.65,44300.0,62.68,62.68,62.52,62.65,44300.0
2014-11-21 11:20:00,62.66,62.73,62.59,62.7,39100.0,62.66,62.73,62.59,62.7,39100.0
2014-11-21 11:25:00,62.7,62.84,62.68,62.76,60500.0,62.7,62.84,62.68,62.76,60500.0
2014-11-21 11:30:00,62.75,62.95,62.74,62.93,66500.0,62.75,62.95,62.74,62.93,66500.0
2014-11-21 11:35:00,62.92,62.97,62.78,62.79,34500.0,62.92,62.97,62.78,62.79,34500.0
2014-11-21 11:40:00,62.78,62.8,62.68,62.7,35900.0,62.78,62.8,62.68,62.7,35900.0
2014-11-21 11:45:00,62.7,62.77,62.64,62.73,67700.0,62.7,62.77,62.64,62.73,67700.0
2014-11-21 11:50:00,62.77,62.81,62.64,62.7,29500.0,62.77,62.81,62.64,62.7,29500.0
2014-11-21 11:55:00,62.71,62.86,62.67,62.8,55500.0,62.71,62.86,62.67,62.8,55500.0
2014-11-21 12:00:00,62.8,62.81,62.69,62.8,123800.0,62.8,62.81,62.69,62.8,123800.0
2014-11-21 12:05:00,62.79,62.92,62.79,62.91,42400.0,62.79,62.92,62.79,62.91,42400.0
2014-11-21 12:10:00,62.92,62.97,62.89,62.89,41800.0,62.92,62.97,62.89,62.89,41800.0
2014-11-21 12:15:00,62.89,62.89,62.55,62.62,113400.0,62.89,62.89,62.55,62.62,113400.0
2014-11-21 12:20:00,62.62,62.65,62.44,62.49,39000.0,62.62,62.65,62.44,62.49,39000.0
2014-11-21 12:25:00,62.47,62.51,62.34,62.36,49700.0,62.47,62.51,62.34,62.36,49700.0
2014-11-21 12:30:00,62.36,62.43,62.32,62.37,48300.0,62.36,62.43,62.32,62.37,48300.0
2014-11-21 12:35:00,62.37,62.68,62.37,62.56,43700.0,62.37,62.68,62.37,62.56,43700.0
2014-11-21 12:40:00,62.56,62.61,62.45,62.58,46600.0,62.56,62.61,62.45,62.58,46600.0
2014-11-21 12:45:00,62.59,62.59,62.33,62.35,22200.0,62.59,62.59,62.33,62.35,22200.0
2014-11-21 12:50:00,62.35,62.36,62.25,62.31,32500.0,62.35,62.36,62.25,62.31,32500.0
2014-11-21 12:55:00,62.29,62.31,62.21,62.29,49500.0,62.29,62.31,62.21,62.29,49500.0
2014-11-21 13:00:00,62.29,62.36,62.24,62.26,19500.0,62.29,62.36,62.24,62.26,19500.0
2014-11-21 13:05:00,62.29,62.55,62.29,62.35,25300.0,62.29,62.55,62.29,62.35,25300.0
2014-11-21 13:10:00,62.37,62.45,62.34,62.41,16900.0,62.37,62.45,62.34,62.41,16900.0
2014-11-21 13:15:00,62.41,62.43,62.22,62.23,18200.0,62.41,62.43,62.22,62.23,18200.0
2014-11-21 13:20:00,62.22,62.27,62.19,62.27,28900.0,62.22,62.27,62.19,62.27,28900.0
2014-11-21 13:25:00,62.27,62.35,62.2,62.28,45200.0,62.27,62.35,62.2,62.28,45200.0
2014-11-21 13:30:00,62.29,62.43,62.25,62.31,27400.0,62.29,62.43,62.25,62.31,27400.0
2014-11-21 13:35:00,62.3,62.31,62.09,62.13,46100.0,62.3,62.31,62.09,62.13,46100.0
2014-11-21 13:40:00,62.11,62.37,62.11,62.36,25600.0,62.11,62.37,62.11,62.36,25600.0
2014-11-21 13:45:00,62.36,62.5,62.35,62.45,42300.0,62.36,62.5,62.35,62.45,42300.0
2014-11-21 13:50:00,62.44,62.5,62.39,62.46,26400.0,62.44,62.5,62.39,62.46,26400.0
2014-11-21 13:55:00,62.46,62.5,62.28,62.29,19200.0,62.46,62.5,62.28,62.29,19200.0
2014-11-21 14:00:00,62.28,62.45,62.27,62.41,27200.0,62.28,62.45,62.27,62.41,27200.0
2014-11-21 14:05:00,62.41,62.49,62.4,62.46,27900.0,62.41,62.49,62.4,62.46,27900.0
2014-11-21 14:10:00,62.46,62.49,62.37,62.45,41700.0,62.46,62.49,62.37,62.45,41700.0
2014-11-21 14:15:00,62.44,62.62,62.43,62.48,353600.0,62.44,62.62,62.43,62.48,353600.0
2014-11-21 14:20:00,62.47,62.5,62.41,62.5,42300.0,62.47,62.5,62.41,62.5,42300.0
2014-11-21 14:25:00,62.5,62.5,62.41,62.41,37000.0,62.5,62.5,62.41,62.41,37000.0
2014-11-21 14:30:00,62.41,62.41,62.28,62.37,54600.0,62.41,62.41,62.28,62.37,54600.0
2014-11-21 14:35:00,62.37,62.48,62.34,62.39,101800.0,62.37,62.48,62.34,62.39,101800.0
2014-11-21 14:40:00,62.39,62.49,62.38,62.46,26900.0,62.39,62.49,62.38,62.46,26900.0
2014-11-21 14:45:00,62.46,62.54,62.4,62.42,235800.0,62.46,62.54,62.4,62.42,235800.0
2014-11-21 14:50:00,62.43,62.51,62.39,62.47,29800.0,62.43,62.51,62.39,62.47,29800.0
2014-11-21 14:55:00,62.47,62.49,62.39,62.44,20900.0,62.47,62.49,62.39,62.44,20900.0
2014-11-21 15:00:00,62.44,62.53,62.43,62.48,35600.0,62.44,62.53,62.43,62.48,35600.0
2014-11-21 15:05:00,62.48,62.48,62.41,62.42,45700.0,62.48,62.48,62.41,62.42,45700.0
2014-11-21 15:10:00,62.42,62.45,62.39,62.45,33400.0,62.42,62.45,62.39,62.45,33400.0
2014-11-21 15:15:00,62.44,62.45,62.38,62.39,42300.0,62.44,62.45,62.38,62.39,42300.0
2014-11-21 15:20:00,62.39,62.62,62.38,62.54,49300.0,62.39,62.62,62.38,62.54,49300.0
2014-11-21 15:25:00,62.55,62.57,62.39,62.5,64700.0,62.55,62.57,62.39,62.5,64700.0
2014-11-21 15:30:00,62.5,62.51,62.46,62.5,61500.0,62.5,62.51,62.46,62.5,61500.0
2014-11-21 15:35:00,62.51,62.52,62.37,62.4,53200.0,62.51,62.52,62.37,62.4,53200.0
2014-11-21 15:40:00,62.39,62.39,62.25,62.26,116500.0,62.39,62.39,62.25,62.26,116500.0
2014-11-21 15:45:00,62.26,62.31,62.2,62.21,141400.0,62.26,62.31,62.2,62.21,141400.0
2014-11-21 15:50:00,62.22,62.31,61.98,61.99,321300.0,62.22,62.31,61.98,61.99,321300.0
2014-11-21 15:55:00,61.99,62.03,61.76,61.79,475700.0,61.99,62.03,61.76,61.79,475700.0
2014-11-24 09:30:00,61.68,61.79,61.43,61.48,96600.0,61.68,61.79,61.43,61.48,96600.0
2014-11-24 09:35:00,61.53,61.58,61.46,61.51,23100.0,61.53,61.58,61.46,61.51,23100.0
2014-11-24 09:40:00,61.54,61.55,61.17,61.22,35900.0,61.54,61.55,61.17,61.22,35900.0
2014-11-24 09:45:00,61.2,61.32,61.09,61.28,22900.0,61.2,61.32,61.09,61.28,22900.0
2014-11-24 09:50:00,61.33,61.54,61.3,61.52,19400.0,61.33,61.54,61.3,61.52,19400.0
2014-11-24 09:55:00,61.53,61.65,61.52,61.57,63900.0,61.53,61.65,61.52,61.57,63900.0
2014-11-24 10:00:00,61.58,61.72,61.56,61.65,27600.0,61.58,61.72,61.56,61.65,27600.0
2014-11-24 10:05:00,61.67,61.74,61.61,61.68,13600.0,61.67,61.74,61.61,61.68,13600.0
2014-11-24 10:10:00,61.66,61.8,61.65,61.79,29500.0,61.66,61.8,61.65,61.79,29500.0
2014-11-24 10:15:00,61.78,61.79,61.55,61.58,44800.0,61.78,61.79,61.55,61.58,44800.0
2014-11-24 10:20:00,61.57,61.69,61.55,61.65,24800.0,61.57,61.69,61.55,61.65,24800.0
2014-11-24 10:25:00,61.65,61.7,61.59,61.63,20200.0,61.65,61.7,61.59,61.63,20200.0
2014-11-24 10:30:00,61.62,61.71,61.59,61.59,17900.0,61.62,61.71,61.59,61.59,17900.0
2014-11-24 10:35:00,61.59,61.67,61.55,61.63,64800.0,61.59,61.67,61.55,61.63,64800.0
2014-11-24 10:40:00,61.64,61.65,61.55,61.56,22500.0,61.64,61.65,61.55,61.56,22500.0
2014-11-24 10:45:00,61.56,61.57,61.53,61.57,48000.0,61.56,61.57,61.53,61.57,48000.0
2014-11-24 10:50:00,61.57,61.65,61.52,61.56,78400.0,61.57,61.65,61.52,61.56,78400.0
2014-11-24 10:55:00,61.56,61.65,61.54,61.59,28500.0,61.56,61.65,61.54,61.59,28500.0
2014-11-24 11:00:00,61.59,61.69,61.58,61.61,36400.0,61.59,61.69,61.58,61.61,36400.0
2014-11-24 11:05:00,61.61,61.62,61.55,61.61,63100.0,61.61,61.62,61.55,61.61,63100.0
2014-11-24 11:10:00,61.6,61.63,61.55,61.55,22800.0,61.6,61.63,61.55,61.55,22800.0
2014-11-24 11:15:00,61.57,61.61,61.54,61.55,27000.0,61.57,61.61,61.54,61.55,27000.0
2014-11-24 11:20:00,61.55,61.61,61.55,61.58,19400.0,61.55,61.61,61.55,61.58,19400.0
2014-11-24 11:25:00,61.58,61.61,61.54,61.56,26200.0,61.58,61.61,61.54,61.56,26200.0
2014-11-24 11:30:00,61.57,61.59,61.54,61.55,17900.0,61.57,61.59,61.54,61.55,17900.0
2014-11-24 11:35:00,61.55,61.57,61.54,61.54,37000.0,61.55,61.57,61.54,61.54,37000.0
2014-11-24 11:40:00,61.54,61.54,61.5,61.5,37200.0,61.54,61.54,61.5,61.5,37200.0
2014-11-24 11:45:00,61.5,61.54,61.45,61.45,42300.0,61.5,61.54,61.45,61.45,42300.0
2014-11-24 11:50:00,61.45,61.47,61.43,61.44,52600.0,61.45,61.47,61.43,61.44,52600.0
2014-11-24 11:55:00,61.43,61.52,61.43,61.49,25800.0,61.43,61.52,61.43,61.49,25800.0
2014-11-24 12:00:00,61.49,61.49,61.45,61.45,14700.0,61.49,61.49,61.45,61.45,14700.0
2014-11-24 12:05:00,61.45,61.45,61.4,61.4,37900.0,61.45,61.45,61.4,61.4,37900.0
2014-11-24 12:10:00,61.41,61.43,61.32,61.33,117900.0,61.41,61.43,61.32,61.33,117900.0
2014-11-24 12:15:00,61.33,61.34,61.23,61.23,76800.0,61.33,61.34,61.23,61.23,76800.0
2014-11-24 12:20:00,61.23,61.38,61.15,61.24,96200.0,61.23,61.38,61.15,61.24,96200.0
2014-11-24 12:25:00,61.23,61.38,61.23,61.31,29800.0,61.23,61.38,61.23,61.31,29800.0
2014-11-24 12:30:00,61.33,61.33,61.03,61.05,72700.0,61.33,61.33,61.03,61.05,72700.0
2014-11-24 12:35:00,61.04,61.18,61.04,61.1,28400.0,61.04,61.18,61.04,61.1,28400.0
2014-11-24 12:40:00,61.1,61.29,61.04,61.26,221700.0,61.1,61.29,61.04,61.26,221700.0
2014-11-24 12:45:00,61.28,61.51,61.21,61.4,369600.0,61.28,61.51,61.21,61.4,369600.0
2014-11-24 12:50:00,61.41,61.48,61.39,61.44,71400.0,61.41,61.48,61.39,61.44,71400.0
2014-11-24 12:55:00,61.45,61.45,61.28,61.43,63600.0,61.45,61.45,61.28,61.43,63600.0
2014-11-24 13:00:00,61.42,61.46,61.36,61.4,38400.0,61.42,61.46,61.36,61.4,38400.0
2014-11-24 13:05:00,61.4,61.4,61.28,61.29,29000.0,61.4,61.4,61.28,61.29,29000.0
2014-11-24 13:10:00,61.29,61.31,61.23,61.28,25900.0,61.29,61.31,61.23,61.28,25900.0
2014-11-24 13:15:00,61.3,61.42,61.3,61.4,22000.0,61.3,61.42,61.3,61.4,22000.0
2014-11-24 13:20:00,61.42,61.48,61.4,61.45,23800.0,61.42,61.48,61.4,61.45,23800.0
2014-11-24 13:25:00,61.46,61.46,61.32,61.32,14300.0,61.46,61.46,61.32,61.32,14300.0
2014-11-24 13:30:00,61.31,61.36,61.31,61.35,26400.0,61.31,61.36,61.31,61.35,26400.0
2014-11-24 13:35:00,61.36,61.36,61.3,61.31,25500.0,61.36,61.36,61.3,61.31,25500.0
2014-11-24 13:40:00,61.3,61.3,61.22,61.23,49500.0,61.3,61.3,61.22,61.23,49500.0
2014-11-24 13:45:00,61.23,61.31,61.23,61.31,23500.0,61.23,61.31,61.23,61.31,23500.0
2014-11-24 13:50:00,61.3,61.36,61.3,61.3,15900.0,61.3,61.36,61.3,61.3,15900.0
2014-11-24 13:55:00,61.31,61.32,61.19,61.21,39800.0,61.31,61.32,61.19,61.21,39800.0
2014-11-24 14:00:00,61.19,61.26,61.18,61.25,29900.0,61.19,61.26,61.18,61.25,29900.0
2014-11-24 14:05:00,61.25,61.25,61.18,61.19,16000.0,61.25,61.25,61.18,61.19,16000.0
2014-11-24 14:10:00,61.2,61.24,61.1,61.11,44400.0,61.2,61.24,61.1,61.11,44400.0
2014-11-24 14:15:00,61.1,61.11,61.02,61.04,28900.0,61.1,61.11,61.02,61.04,28900.0
2014-11-24 14:20:00,61.04,61.05,60.98,60.99,40900.0,61.04,61.05,60.98,60.99,40900.0
2014-11-24 14:25:00,60.98,61.01,60.95,61.0,27300.0,60.98,61.01,60.95,61.0,27300.0
2014-11-24 14:30:00,61.0,61.02,60.96,60.97,30600.0,61.0,61.02,60.96,60.97,30600.0
2014-11-24 14:35:00,60.97,61.01,60.96,61.0,25100.0,60.97,61.01,60.96,61.0,25100.0
2014-11-24 14:40:00,61.0,61.01,60.92,60.94,26900.0,61.0,61.01,60.92,60.94,26900.0
2014-11-24 14:45:00,60.95,61.01,60.95,61.0,32700.0,60.95,61.01,60.95,61.0,32700.0
2014-11-24 14:50:00,60.99,61.01,60.97,60.98,28900.0,60.99,61.01,60.97,60.98,28900.0
2014-11-24 14:55:00,60.99,61.1,60.96,61.09,46700.0,60.99,61.1,60.96,61.09,46700.0
2014-11-24 15:00:00,61.09,61.09,60.99,61.01,35400.0,61.09,61.09,60.99,61.01,35400.0
2014-11-24 15:05:00,61.0,61.01,60.97,61.01,22800.0,61.0,61.01,60.97,61.01,22800.0
2014-11-24 15:10:00,61.01,61.01,61.0,61.01,34500.0,61.01,61.01,61.0,61.01,34500.0
2014-11-24 15:15:00,61.01,61.01,60.96,61.01,31400.0,61.01,61.01,60.96,61.01,31400.0
2014-11-24 15:20:00,61.01,61.01,61.0,61.01,27000.0,61.01,61.01,61.0,61.01,27000.0
2014-11-24 15:25:00,61.01,61.21,61.0,61.19,56000.0,61.01,61.21,61.0,61.19,56000.0
2014-11-24 15:30:00,61.19,61.24,61.18,61.23,46000.0,61.19,61.24,61.18,61.23,46000.0
2014-11-24 15:35:00,61.24,61.28,61.15,61.19,63100.0,61.24,61.28,61.15,61.19,63100.0
2014-11-24 15:40:00,61.19,61.22,61.17,61.19,42400.0,61.19,61.22,61.17,61.19,42400.0
2014-11-24 15:45:00,61.19,61.24,61.18,61.19,52800.0,61.19,61.24,61.18,61.19,52800.0
2014-11-24 15:50:00,61.2,61.28,61.19,61.28,115800.0,61.2,61.28,61.19,61.28,115800.0
2014-11-24 15:55:00,61.28,61.31,61.24,61.27,93000.0,61.28,61.31,61.24,61.27,93000.0
2014-11-25 09:30:00,61.29,61.97,61.24,61.95,55300.0,61.29,61.97,61.24,61.95,55300.0
2014-11-25 09:35:00,61.91,62.05,61.73,61.85,40400.0,61.91,62.05,61.73,61.85,40400.0
2014-11-25 09:40:00,61.82,61.85,61.61,61.67,18200.0,61.82,61.85,61.61,61.67,18200.0
2014-11-25 09:45:00,61.65,61.65,61.47,61.47,43300.0,61.65,61.65,61.47,61.47,43300.0
2014-11-25 09:50:00,61.49,61.54,61.26,61.32,22100.0,61.49,61.54,61.26,61.32,22100.0
2014-11-25 09:55:00,61.3,61.41,61.3,61.37,10600.0,61.3,61.41,61.3,61.37,10600.0
2014-11-25 10:00:00,61.33,61.39,61.26,61.29,41100.0,61.33,61.39,61.26,61.29,41100.0
2014-11-25 10:05:00,61.29,61.36,61.21,61.28,23100.0,61.29,61.36,61.21,61.28,23100.0
2014-11-25 10:10:00,61.3,61.37,61.23,61.28,13900.0,61.3,61.37,61.23,61.28,13900.0
2014-11-25 10:15:00,61.25,61.3,61.15,61.19,15800.0,61.25,61.3,61.15,61.19,15800.0
2014-11-25 10:20:00,61.19,61.22,61.13,61.13,16800.0,61.19,61.22,61.13,61.13,16800.0
2014-11-25 10:25:00,61.1,61.32,61.1,61.3,28800.0,61.1,61.32,61.1,61.3,28800.0
2014-11-25 10:30:00,61.3,61.3,61.23,61.25,18400.0,61.3,61.3,61.23,61.25,18400.0
2014-11-25 10:35:00,61.23,61.31,61.23,61.3,16000.0,61.23,61.31,61.23,61.3,16000.0
2014-11-25 10:40:00,61.29,61.38,61.27,61.36,39200.0,61.29,61.38,61.27,61.36,39200.0
2014-11-25 10:45:00,61.37,61.49,61.35,61.41,9500.0,61.37,61.49,61.35,61.41,9500.0
2014-11-25 10:50:00,61.42,61.44,61.35,61.4,20100.0,61.42,61.44,61.35,61.4,20100.0
2014-11-25 10:55:00,61.4,61.41,61.34,61.35,29200.0,61.4,61.41,61.34,61.35,29200.0
2014-11-25 11:00:00,61.35,61.4,61.31,61.32,62900.0,61.35,61.4,61.31,61.32,62900.0
2014-11-25 11:05:00,61.33,61.33,61.25,61.27,22300.0,61.33,61.33,61.25,61.27,22300.0
2014-11-25 11:10:00,61.27,61.27,61.15,61.15,10200.0,61.27,61.27,61.15,61.15,10200.0
2014-11-25 11:15:00,61.16,61.16,61.08,61.11,34600.0,61.16,61.16,61.08,61.11,34600.0
2014-11-25 11:20:00,61.11,61.12,61.01,61.02,16000.0,61.11,61.12,61.01,61.02,16000.0
2014-11-25 11:25:00,61.02,61.05,60.93,60.93,25000.0,61.02,61.05,60.93,60.93,25000.0
2014-11-25 11:30:00,60.94,61.01,60.92,60.95,54400.0,60.94,61.01,60.92,60.95,54400.0
2014-11-25 11:35:00,60.95,60.98,60.89,60.92,12800.0,60.95,60.98,60.89,60.92,12800.0
2014-11-25 11:40:00,60.92,60.98,60.88,60.94,16000.0,60.92,60.98,60.88,60.94,16000.0
2014-11-25 11:45:00,60.94,60.97,60.92,60.94,8500.0,60.94,60.97,60.92,60.94,8500.0
2014-11-25 11:50:00,60.93,60.93,60.89,60.9,6800.0,60.93,60.93,60.89,60.9,6800.0
2014-11-25 11:55:00,60.91,60.92,60.88,60.91,9500.0,60.91,60.92,60.88,60.91,9500.0
2014-11-25 12:00:00,60.91,60.99,60.9,60.98,27000.0,60.91,60.99,60.9,60.98,27000.0
2014-11-25 12:05:00,60.98,61.01,60.93,60.93,35200.0,60.98,61.01,60.93,60.93,35200.0
2014-11-25 12:10:00,60.93,60.94,60.87,60.87,13000.0,60.93,60.94,60.87,60.87,13000.0
2014-11-25 12:15:00,60.87,60.93,60.86,60.86,11500.0,60.87,60.93,60.86,60.86,11500.0
2014-11-25 12:20:00,60.86,60.86,60.8,60.8,15300.0,60.86,60.86,60.8,60.8,15300.0
2014-11-25 12:25:00,60.8,60.83,60.8,60.82,10600.0,60.8,60.83,60.8,60.82,10600.0
2014-11-25 12:30:00,60.83,60.87,60.82,60.82,10100.0,60.83,60.87,60.82,60.82,10100.0
2014-11-25 12:35:00,60.82,60.98,60.81,60.98,39000.0,60.82,60.98,60.81,60.98,39000.0
2014-11-25 12:40:00,60.99,61.02,60.94,61.0,13000.0,60.99,61.02,60.94,61.0,13000.0
2014-11-25 12:45:00,60.99,60.99,60.96,60.96,14900.0,60.99,60.99,60.96,60.96,14900.0
2014-11-25 12:50:00,60.96,61.0,60.94,60.97,11000.0,60.96,61.0,60.94,60.97,11000.0
2014-11-25 12:55:00,60.95,61.0,60.95,60.98,6700.0,60.95,61.0,60.95,60.98,6700.0
2014-11-25 13:00:00,60.98,61.0,60.97,60.99,9800.0,60.98,61.0,60.97,60.99,9800.0
2014-11-25 13:05:00,61.0,61.0,60.97,60.98,8800.0,61.0,61.0,60.97,60.98,8800.0
2014-11-25 13:10:00,60.98,60.99,60.97,60.98,4600.0,60.98,60.99,60.97,60.98,4600.0
2014-11-25 13:15:00,60.98,61.01,60.96,60.96,6100.0,60.98,61.01,60.96,60.96,6100.0
2014-11-25 13:20:00,60.96,61.0,60.94,61.0,9700.0,60.96,61.0,60.94,61.0,9700.0
2014-11-25 13:25:00,61.0,61.03,60.99,61.02,22500.0,61.0,61.03,60.99,61.02,22500.0
2014-11-25 13:30:00,61.02,61.03,60.99,61.01,16900.0,61.02,61.03,60.99,61.01,16900.0
2014-11-25 13:35:00,61.01,61.07,60.99,61.07,12900.0,61.01,61.07,60.99,61.07,12900.0
2014-11-25 13:40:00,61.07,61.09,61.02,61.09,10900.0,61.07,61.09,61.02,61.09,10900.0
2014-11-25 13:45:00,61.09,61.11,61.08,61.11,4300.0,61.09,61.11,61.08,61.11,4300.0
2014-11-25 13:50:00,61.12,61.12,61.06,61.06,20400.0,61.12,61.12,61.06,61.06,20400.0
2014-11-25 13:55:00,61.07,61.07,60.98,60.99,12100.0,61.07,61.07,60.98,60.99,12100.0
2014-11-25 14:00:00,61.0,61.0,60.92,60.96,21000.0,61.0,61.0,60.92,60.96,21000.0
2014-11-25 14:05:00,60.96,61.02,60.95,61.01,17100.0,60.96,61.02,60.95,61.01,17100.0
2014-11-25 14:10:00,61.01,61.03,61.0,61.02,8500.0,61.01,61.03,61.0,61.02,8500.0
2014-11-25 14:15:00,61.03,61.04,60.99,61.0,9600.0,61.03,61.04,60.99,61.0,9600.0
2014-11-25 14:20:00,61.0,61.03,60.98,61.0,14900.0,61.0,61.03,60.98,61.0,14900.0
2014-11-25 14:25:00,61.0,61.03,60.99,61.03,10300.0,61.0,61.03,60.99,61.03,10300.0
2014-11-25 14:30:00,61.03,61.05,61.02,61.04,18500.0,61.03,61.05,61.02,61.04,18500.0
2014-11-25 14:35:00,61.03,61.09,61.01,61.09,35100.0,61.03,61.09,61.01,61.09,35100.0
2014-11-25 14:40:00,61.09,61.09,61.06,61.08,12400.0,61.09,61.09,61.06,61.08,12400.0
2014-11-25 14:45:00,61.07,61.09,61.02,61.05,22800.0,61.07,61.09,61.02,61.05,22800.0
2014-11-25 14:50:00,61.04,61.09,61.04,61.07,7800.0,61.04,61.09,61.04,61.07,7800.0
2014-11-25 14:55:00,61.07,61.13,61.05,61.13,49900.0,61.07,61.13,61.05,61.13,49900.0
2014-11-25 15:00:00,61.13,61.21,61.12,61.2,22500.0,61.13,61.21,61.12,61.2,22500.0
2014-11-25 15:05:00,61.2,61.21,61.15,61.21,24400.0,61.2,61.21,61.15,61.21,24400.0
2014-11-25 15:10:00,61.2,61.24,61.18,61.24,12400.0,61.2,61.24,61.18,61.24,12400.0
2014-11-25 15:15:00,61.25,61.26,61.21,61.23,16400.0,61.25,61.26,61.21,61.23,16400.0
2014-11-25 15:20:00,61.23,61.24,61.16,61.19,25200.0,61.23,61.24,61.16,61.19,25200.0
2014-11-25 15:25:00,61.2,61.23,61.15,61.23,33000.0,61.2,61.23,61.15,61.23,33000.0
2014-11-25 15:30:00,61.23,61.25,61.2,61.24,37300.0,61.23,61.25,61.2,61.24,37300.0
2014-11-25 15:35:00,61.25,61.25,61.2,61.2,20100.0,61.25,61.25,61.2,61.2,20100.0
2014-11-25 15:40:00,61.2,61.21,61.13,61.16,37500.0,61.2,61.21,61.13,61.16,37500.0
2014-11-25 15:45:00,61.14,61.14,61.04,61.06,38100.0,61.14,61.14,61.04,61.06,38100.0
2014-11-25 15:50:00,61.05,61.06,60.96,61.01,100200.0,61.05,61.06,60.96,61.01,100200.0
2014-11-25 15:55:00,61.02,61.06,60.96,61.03,119700.0,61.02,61.06,60.96,61.03,119700.0
2014-11-26 09:30:00,61.04,61.25,60.98,60.98,18600.0,61.04,61.25,60.98,60.98,18600.0
2014-11-26 09:35:00,60.93,61.29,60.93,61.29,6600.0,60.93,61.29,60.93,61.29,6600.0
2014-11-26 09:40:00,61.27,61.29,61.03,61.05,8200.0,61.27,61.29,61.03,61.05,8200.0
2014-11-26 09:45:00,61.12,61.15,61.06,61.1,8900.0,61.12,61.15,61.06,61.1,8900.0
2014-11-26 09:50:00,61.11,61.16,61.06,61.14,6400.0,61.11,61.16,61.06,61.14,6400.0
2014-11-26 09:55:00,61.15,61.18,61.06,61.07,7000.0,61.15,61.18,61.06,61.07,7000.0
2014-11-26 10:00:00,61.09,61.12,61.06,61.1,7700.0,61.09,61.12,61.06,61.1,7700.0
2014-11-26 10:05:00,61.09,61.19,61.07,61.17,6900.0,61.09,61.19,61.07,61.17,6900.0
2014-11-26 10:10:00,61.14,61.15,61.09,61.12,5300.0,61.14,61.15,61.09,61.12,5300.0
2014-11-26 10:15:00,61.14,61.21,61.13,61.2,25500.0,61.14,61.21,61.13,61.2,25500.0
2014-11-26 10:20:00,61.21,61.21,61.17,61.19,6200.0,61.21,61.21,61.17,61.19,6200.0
2014-11-26 10:25:00,61.2,61.27,61.19,61.21,17100.0,61.2,61.27,61.19,61.21,17100.0
2014-11-26 10:30:00,61.23,61.28,61.22,61.24,7200.0,61.23,61.28,61.22,61.24,7200.0
2014-11-26 10:35:00,61.23,61.28,61.21,61.25,9800.0,61.23,61.28,61.21,61.25,9800.0
2014-11-26 10:40:00,61.25,61.38,61.25,61.38,14500.0,61.25,61.38,61.25,61.38,14500.0
2014-11-26 10:45:00,61.39,61.46,61.35,61.35,52100.0,61.39,61.46,61.35,61.35,52100.0
2014-11-26 10:50:00,61.36,61.36,61.31,61.33,7800.0,61.36,61.36,61.31,61.33,7800.0
2014-11-26 10:55:00,61.33,61.36,61.28,61.34,9500.0,61.33,61.36,61.28,61.34,9500.0
2014-11-26 11:00:00,61.35,61.4,61.34,61.4,7900.0,61.35,61.4,61.34,61.4,7900.0
2014-11-26 11:05:00,61.41,61.45,61.39,61.44,10900.0,61.41,61.45,61.39,61.44,10900.0
2014-11-26 11:10:00,61.44,61.44,61.34,61.35,5600.0,61.44,61.44,61.34,61.35,5600.0
2014-11-26 11:15:00,61.35,61.36,61.33,61.36,6400.0,61.35,61.36,61.33,61.36,6400.0
2014-11-26 11:20:00,61.35,61.38,61.34,61.37,4200.0,61.35,61.38,61.34,61.37,4200.0
2014-11-26 11:25:00,61.36,61.44,61.35,61.43,10500.0,61.36,61.44,61.35,61.43,10500.0
2014-11-26 11:30:00,61.43,61.47,61.43,61.46,7200.0,61.43,61.47,61.43,61.46,7200.0
2014-11-26 11:35:00,61.45,61.48,61.45,61.48,4700.0,61.45,61.48,61.45,61.48,4700.0
2014-11-26 11:40:00,61.48,61.5,61.4,61.41,9000.0,61.48,61.5,61.4,61.41,9000.0
2014-11-26 11:45:00,61.4,61.43,61.4,61.41,3600.0,61.4,61.43,61.4,61.41,3600.0
2014-11-26 11:50:00,61.42,61.42,61.3,61.3,3100.0,61.42,61.42,61.3,61.3,3100.0
2014-11-26 11:55:00,61.3,61.33,61.28,61.28,9400.0,61.3,61.33,61.28,61.28,9400.0
2014-11-26 12:00:00,61.28,61.32,61.27,61.31,4900.0,61.28,61.32,61.27,61.31,4900.0
2014-11-26 12:05:00,61.32,61.32,61.24,61.25,5300.0,61.32,61.32,61.24,61.25,5300.0
2014-11-26 12:10:00,61.25,61.29,61.25,61.27,6400.0,61.25,61.29,61.25,61.27,6400.0
2014-11-26 12:15:00,61.27,61.29,61.27,61.27,3100.0,61.27,61.29,61.27,61.27,3100.0
2014-11-26 12:20:00,61.28,61.29,61.27,61.28,4800.0,61.28,61.29,61.27,61.28,4800.0
2014-11-26 12:25:00,61.27,61.29,61.26,61.28,5300.0,61.27,61.29,61.26,61.28,5300.0
2014-11-26 12:30:00,61.28,61.38,61.25,61.34,23900.0,61.28,61.38,61.25,61.34,23900.0
2014-11-26 12:35:00,61.33,61.33,61.26,61.27,4700.0,61.33,61.33,61.26,61.27,4700.0
2014-11-26 12:40:00,61.27,61.28,61.25,61.25,2800.0,61.27,61.28,61.25,61.25,2800.0
2014-11-26 12:45:00,61.26,61.35,61.25,61.35,6800.0,61.26,61.35,61.25,61.35,6800.0
2014-11-26 12:50:00,61.34,61.35,61.31,61.33,4100.0,61.34,61.35,61.31,61.33,4100.0
2014-11-26 12:55:00,61.32,61.32,61.28,61.29,3800.0,61.32,61.32,61.28,61.29,3800.0
2014-11-26 13:00:00,61.28,61.35,61.28,61.33,10700.0,61.28,61.35,61.28,61.33,10700.0
2014-11-26 13:05:00,61.34,61.38,61.34,61.36,4100.0,61.34,61.38,61.34,61.36,4100.0
2014-11-26 13:10:00,61.36,61.37,61.35,61.36,3700.0,61.36,61.37,61.35,61.36,3700.0
2014-11-26 13:15:00,61.38,61.45,61.37,61.43,7100.0,61.38,61.45,61.37,61.43,7100.0
2014-11-26 13:20:00,61.42,61.5,61.42,61.48,4400.0,61.42,61.5,61.42,61.48,4400.0
2014-11-26 13:25:00,61.48,61.49,61.47,61.48,7000.0,61.48,61.49,61.47,61.48,7000.0
2014-11-26 13:30:00,61.48,61.49,61.47,61.48,3100.0,61.48,61.49,61.47,61.48,3100.0
2014-11-26 13:35:00,61.49,61.5,61.48,61.49,3500.0,61.49,61.5,61.48,61.49,3500.0
2014-11-26 13:40:00,61.49,61.49,61.48,61.49,3900.0,61.49,61.49,61.48,61.49,3900.0
2014-11-26 13:45:00,61.49,61.54,61.49,61.54,9600.0,61.49,61.54,61.49,61.54,9600.0
2014-11-26 13:50:00,61.54,61.55,61.52,61.52,9000.0,61.54,61.55,61.52,61.52,9000.0
2014-11-26 13:55:00,61.52,61.53,61.48,61.48,9900.0,61.52,61.53,61.48,61.48,9900.0
2014-11-26 14:00:00,61.48,61.51,61.46,61.46,8400.0,61.48,61.51,61.46,61.46,8400.0
2014-11-26 14:05:00,61.44,61.46,61.36,61.36,11500.0,61.44,61.46,61.36,61.36,11500.0
2014-11-26 14:10:00,61.35,61.35,61.28,61.29,8200.0,61.35,61.35,61.28,61.29,8200.0
2014-11-26 14:15:00,61.29,61.29,61.22,61.26,8100.0,61.29,61.29,61.22,61.26,8100.0
2014-11-26 14:20:00,61.26,61.26,61.21,61.24,7800.0,61.26,61.26,61.21,61.24,7800.0
2014-11-26 14:25:00,61.23,61.29,61.23,61.28,5100.0,61.23,61.29,61.23,61.28,5100.0
2014-11-26 14:30:00,61.28,61.38,61.28,61.37,8000.0,61.28,61.38,61.28,61.37,8000.0
2014-11-26 14:35:00,61.37,61.37,61.3,61.32,3500.0,61.37,61.37,61.3,61.32,3500.0
2014-11-26 14:40:00,61.32,61.35,61.31,61.34,7800.0,61.32,61.35,61.31,61.34,7800.0
2014-11-26 14:45:00,61.34,61.34,61.33,61.33,8800.0,61.34,61.34,61.33,61.33,8800.0
2014-11-26 14:50:00,61.33,61.34,61.33,61.34,6000.0,61.33,61.34,61.33,61.34,6000.0
2014-11-26 14:55:00,61.34,61.34,61.31,61.31,7000.0,61.34,61.34,61.31,61.31,7000.0
2014-11-26 15:00:00,61.32,61.32,61.31,61.31,10500.0,61.32,61.32,61.31,61.31,10500.0
2014-11-26 15:05:00,61.31,61.31,61.23,61.26,18200.0,61.31,61.31,61.23,61.26,18200.0
2014-11-26 15:10:00,61.25,61.25,61.22,61.22,9100.0,61.25,61.25,61.22,61.22,9100.0
2014-11-26 15:15:00,61.22,61.25,61.21,61.24,16800.0,61.22,61.25,61.21,61.24,16800.0
2014-11-26 15:20:00,61.25,61.3,61.25,61.28,7000.0,61.25,61.3,61.25,61.28,7000.0
2014-11-26 15:25:00,61.28,61.32,61.28,61.3,7800.0,61.28,61.32,61.28,61.3,7800.0
2014-11-26 15:30:00,61.3,61.35,61.3,61.34,11200.0,61.3,61.35,61.3,61.34,11200.0
2014-11-26 15:35:00,61.34,61.35,61.3,61.35,13400.0,61.34,61.35,61.3,61.35,13400.0
2014-11-26 15:40:00,61.35,61.35,61.31,61.35,12500.0,61.35,61.35,61.31,61.35,12500.0
2014-11-26 15:45:00,61.35,61.36,61.35,61.35,8500.0,61.35,61.36,61.35,61.35,8500.0
2014-11-26 15:50:00,61.35,61.4,61.35,61.37,34300.0,61.35,61.4,61.35,61.37,34300.0
2014-11-26 15:55:00,61.37,61.4,61.35,61.35,47600.0,61.37,61.4,61.35,61.35,47600.0
2014-11-28 09:30:00,61.77,61.99,61.53,61.62,75400.0,61.77,61.99,61.53,61.62,75400.0
2014-11-28 09:35:00,61.62,61.9,61.4,61.8,52000.0,61.62,61.9,61.4,61.8,52000.0
2014-11-28 09:40:00,61.79,61.85,61.74,61.79,7700.0,61.79,61.85,61.74,61.79,7700.0
2014-11-28 09:45:00,61.74,61.8,61.74,61.75,3900.0,61.74,61.8,61.74,61.75,3900.0
2014-11-28 09:50:00,61.74,61.84,61.63,61.84,7800.0,61.74,61.84,61.63,61.84,7800.0
2014-11-28 09:55:00,61.87,61.99,61.87,61.99,9000.0,61.87,61.99,61.87,61.99,9000.0
2014-11-28 10:00:00,61.97,62.06,61.89,62.06,60900.0,61.97,62.06,61.89,62.06,60900.0
2014-11-28 10:05:00,62.06,62.08,62.01,62.08,15500.0,62.06,62.08,62.01,62.08,15500.0
2014-11-28 10:10:00,62.08,62.09,62.03,62.09,6800.0,62.08,62.09,62.03,62.09,6800.0
2014-11-28 10:15:00,62.09,62.21,62.06,62.2,10400.0,62.09,62.21,62.06,62.2,10400.0
2014-11-28 10:20:00,62.2,62.4,62.2,62.36,59100.0,62.2,62.4,62.2,62.36,59100.0
2014-11-28 10:25:00,62.36,62.4,62.32,62.37,9200.0,62.36,62.4,62.32,62.37,9200.0
2014-11-28 10:30:00,62.39,62.49,62.33,62.35,13400.0,62.39,62.49,62.33,62.35,13400.0
2014-11-28 10:35:00,62.36,62.36,62.25,62.35,14200.0,62.36,62.36,62.25,62.35,14200.0
2014-11-28 10:40:00,62.36,62.49,62.35,62.46,14500.0,62.36,62.49,62.35,62.46,14500.0
2014-11-28 10:45:00,62.45,62.46,62.37,62.39,19300.0,62.45,62.46,62.37,62.39,19300.0
2014-11-28 10:50:00,62.39,62.39,62.22,62.22,55600.0,62.39,62.39,62.22,62.22,55600.0
2014-11-28 10:55:00,62.21,62.36,62.2,62.34,6400.0,62.21,62.36,62.2,62.34,6400.0
2014-11-28 11:00:00,62.33,62.34,62.13,62.16,17500.0,62.33,62.34,62.13,62.16,17500.0
2014-11-28 11:05:00,62.16,62.26,62.16,62.24,10800.0,62.16,62.26,62.16,62.24,10800.0
2014-11-28 11:10:00,62.27,62.29,62.12,62.12,19700.0,62.27,62.29,62.12,62.12,19700.0
2014-11-28 11:15:00,62.13,62.13,62.01,62.02,7300.0,62.13,62.13,62.01,62.02,7300.0
2014-11-28 11:20:00,62.03,62.07,61.96,62.02,15100.0,62.03,62.07,61.96,62.02,15100.0
2014-11-28 11:25:00,62.02,62.1,61.99,62.1,12100.0,62.02,62.1,61.99,62.1,12100.0
2014-11-28 11:30:00,62.1,62.13,62.09,62.13,14000.0,62.1,62.13,62.09,62.13,14000.0
2014-11-28 11:35:00,62.13,62.13,62.08,62.11,9500.0,62.13,62.13,62.08,62.11,9500.0
2014-11-28 11:40:00,62.1,62.12,62.06,62.06,28700.0,62.1,62.12,62.06,62.06,28700.0
2014-11-28 11:45:00,62.06,62.06,61.94,61.99,10200.0,62.06,62.06,61.94,61.99,10200.0
2014-11-28 11:50:00,61.98,62.03,61.96,61.99,10000.0,61.98,62.03,61.96,61.99,10000.0
2014-11-28 11:55:00,62.0,62.04,61.98,61.98,6000.0,62.0,62.04,61.98,61.98,6000.0
2014-11-28 12:00:00,61.98,62.04,61.98,62.02,19100.0,61.98,62.04,61.98,62.02,19100.0
2014-11-28 12:05:00,62.01,62.04,61.98,61.98,8800.0,62.01,62.04,61.98,61.98,8800.0
2014-11-28 12:10:00,61.97,62.05,61.94,62.02,18300.0,61.97,62.05,61.94,62.02,18300.0
2014-11-28 12:15:00,62.01,62.01,61.94,61.97,10400.0,62.01,62.01,61.94,61.97,10400.0
2014-11-28 12:20:00,61.99,62.03,61.99,62.0,30900.0,61.99,62.03,61.99,62.0,30900.0
2014-11-28 12:25:00,62.01,62.04,61.95,61.95,10200.0,62.01,62.04,61.95,61.95,10200.0
2014-11-28 12:30:00,61.95,62.04,61.94,62.0,11900.0,61.95,62.04,61.94,62.0,11900.0
2014-11-28 12:35:00,62.0,62.0,61.93,61.93,11700.0,62.0,62.0,61.93,61.93,11700.0
2014-11-28 12:40:00,61.93,61.96,61.87,61.9,12600.0,61.93,61.96,61.87,61.9,12600.0
2014-11-28 12:45:00,61.92,61.95,61.86,61.87,13800.0,61.92,61.95,61.86,61.87,13800.0
2014-11-28 12:50:00,61.88,61.91,61.84,61.91,14300.0,61.88,61.91,61.84,61.91,14300.0
2014-11-28 12:55:00,61.91,62.01,61.89,61.98,36500.0,61.91,62.01,61.89,61.98,36500.0
2014-12-01 09:30:00,61.72,61.77,61.48,61.72,33500.0,61.72,61.77,61.48,61.72,33500.0
2014-12-01 09:35:00,61.74,61.97,61.41,61.54,53700.0,61.74,61.97,61.41,61.54,53700.0
2014-12-01 09:40:00,61.47,61.47,61.22,61.43,18900.0,61.47,61.47,61.22,61.43,18900.0
2014-12-01 09:45:00,61.39,61.57,61.29,61.36,28900.0,61.39,61.57,61.29,61.36,28900.0
2014-12-01 09:50:00,61.34,61.54,61.34,61.5,13000.0,61.34,61.54,61.34,61.5,13000.0
2014-12-01 09:55:00,61.43,61.58,61.43,61.58,6100.0,61.43,61.58,61.43,61.58,6100.0
2014-12-01 10:00:00,61.57,61.7,61.56,61.57,17400.0,61.57,61.7,61.56,61.57,17400.0
2014-12-01 10:05:00,61.56,61.61,61.44,61.52,7600.0,61.56,61.61,61.44,61.52,7600.0
2014-12-01 10:10:00,61.56,61.58,61.43,61.56,51800.0,61.56,61.58,61.43,61.56,51800.0
2014-12-01 10:15:00,61.55,61.65,61.52,61.57,6100.0,61.55,61.65,61.52,61.57,6100.0
2014-12-01 10:20:00,61.55,61.6,61.45,61.47,12100.0,61.55,61.6,61.45,61.47,12100.0
2014-12-01 10:25:00,61.5,61.53,61.43,61.48,7200.0,61.5,61.53,61.43,61.48,7200.0
2014-12-01 10:30:00,61.46,61.49,61.43,61.43,4100.0,61.46,61.49,61.43,61.43,4100.0
2014-12-01 10:35:00,61.45,61.5,61.4,61.43,5500.0,61.45,61.5,61.4,61.43,5500.0
2014-12-01 10:40:00,61.42,61.42,61.28,61.36,9800.0,61.42,61.42,61.28,61.36,9800.0
2014-12-01 10:45:00,61.34,61.34,61.19,61.22,5700.0,61.34,61.34,61.19,61.22,5700.0
2014-12-01 10:50:00,61.22,61.24,61.05,61.08,16200.0,61.22,61.24,61.05,61.08,16200.0
2014-12-01 10:55:00,61.07,61.08,60.9,60.91,29000.0,61.07,61.08,60.9,60.91,29000.0
2014-12-01 11:00:00,60.92,61.03,60.92,61.03,13400.0,60.92,61.03,60.92,61.03,13400.0
2014-12-01 11:05:00,61.0,61.05,60.91,61.03,17800.0,61.0,61.05,60.91,61.03,17800.0
2014-12-01 11:10:00,61.01,61.07,60.93,60.98,10100.0,61.01,61.07,60.93,60.98,10100.0
2014-12-01 11:15:00,60.98,61.02,60.97,61.0,13700.0,60.98,61.02,60.97,61.0,13700.0
2014-12-01 11:20:00,61.0,61.02,60.96,60.98,8700.0,61.0,61.02,60.96,60.98,8700.0
2014-12-01 11:25:00,60.98,61.04,60.98,61.01,12400.0,60.98,61.04,60.98,61.01,12400.0
2014-12-01 11:30:00,61.03,61.05,60.96,61.0,30500.0,61.03,61.05,60.96,61.0,30500.0
2014-12-01 11:35:00,60.99,61.0,60.87,60.87,9000.0,60.99,61.0,60.87,60.87,9000.0
2014-12-01 11:40:00,60.86,60.95,60.86,60.88,9800.0,60.86,60.95,60.86,60.88,9800.0
2014-12-01 11:45:00,60.88,60.93,60.84,60.9,15300.0,60.88,60.93,60.84,60.9,15300.0
2014-12-01 11:50:00,60.9,60.91,60.83,60.87,5000.0,60.9,60.91,60.83,60.87,5000.0
2014-12-01 11:55:00,60.85,60.88,60.85,60.87,2400.0,60.85,60.88,60.85,60.87,2400.0
2014-12-01 12:00:00,60.87,60.91,60.84,60.85,7800.0,60.87,60.91,60.84,60.85,7800.0
2014-12-01 12:05:00,60.86,60.91,60.86,60.91,7400.0,60.86,60.91,60.86,60.91,7400.0
2014-12-01 12:10:00,60.92,61.03,60.91,61.0,12900.0,60.92,61.03,60.91,61.0,12900.0
2014-12-01 12:15:00,61.01,61.02,60.95,61.0,8400.0,61.01,61.02,60.95,61.0,8400.0
2014-12-01 12:20:00,61.0,61.04,60.99,61.01,21400.0,61.0,61.04,60.99,61.01,21400.0
2014-12-01 12:25:00,61.01,61.03,60.97,61.03,8300.0,61.01,61.03,60.97,61.03,8300.0
2014-12-01 12:30:00,61.03,61.06,60.95,60.98,18400.0,61.03,61.06,60.95,60.98,18400.0
2014-12-01 12:35:00,60.98,61.02,60.98,61.0,73800.0,60.98,61.02,60.98,61.0,73800.0
2014-12-01 12:40:00,61.0,61.04,60.93,60.93,25200.0,61.0,61.04,60.93,60.93,25200.0
2014-12-01 12:45:00,60.94,60.95,60.86,60.87,6600.0,60.94,60.95,60.86,60.87,6600.0
2014-12-01 12:50:00,60.86,60.9,60.83,60.9,7700.0,60.86,60.9,60.83,60.9,7700.0
2014-12-01 12:55:00,60.92,61.0,60.92,60.98,10500.0,60.92,61.0,60.92,60.98,10500.0
2014-12-01 13:00:00,60.99,61.0,60.93,60.93,9300.0,60.99,61.0,60.93,60.93,9300.0
2014-12-01 13:05:00,60.94,60.97,60.93,60.96,4500.0,60.94,60.97,60.93,60.96,4500.0
2014-12-01 13:10:00,60.95,60.96,60.9,60.92,4000.0,60.95,60.96,60.9,60.92,4000.0
2014-12-01 13:15:00,60.89,60.97,60.89,60.9,7400.0,60.89,60.97,60.89,60.9,7400.0
2014-12-01 13:20:00,60.89,60.97,60.89,60.97,4300.0,60.89,60.97,60.89,60.97,4300.0
2014-12-01 13:25:00,60.95,60.96,60.85,60.88,6000.0,60.95,60.96,60.85,60.88,6000.0
2014-12-01 13:30:00,60.93,61.01,60.9,60.94,12200.0,60.93,61.01,60.9,60.94,12200.0
2014-12-01 13:35:00,60.95,60.95,60.9,60.94,5600.0,60.95,60.95,60.9,60.94,5600.0
2014-12-01 13:40:00,60.95,60.96,60.9,60.9,8100.0,60.95,60.96,60.9,60.9,8100.0
2014-12-01 13:45:00,60.91,60.99,60.91,60.94,6900.0,60.91,60.99,60.91,60.94,6900.0
2014-12-01 13:50:00,60.94,60.94,60.83,60.85,6300.0,60.94,60.94,60.83,60.85,6300.0
2014-12-01 13:55:00,60.86,60.91,60.82,60.84,9300.0,60.86,60.91,60.82,60.84,9300.0
2014-12-01 14:00:00,60.82,60.86,60.8,60.8,9000.0,60.82,60.86,60.8,60.8,9000.0
2014-12-01 14:05:00,60.81,60.81,60.74,60.8,12200.0,60.81,60.81,60.74,60.8,12200.0
2014-12-01 14:10:00,60.79,60.79,60.65,60.65,12700.0,60.79,60.79,60.65,60.65,12700.0
2014-12-01 14:15:00,60.66,60.66,60.56,60.6,15700.0,60.66,60.66,60.56,60.6,15700.0
2014-12-01 14:20:00,60.6,60.64,60.54,60.55,10200.0,60.6,60.64,60.54,60.55,10200.0
2014-12-01 14:25:00,60.55,60.66,60.54,60.62,12700.0,60.55,60.66,60.54,60.62,12700.0
2014-12-01 14:30:00,60.62,60.67,60.6,60.67,15900.0,60.62,60.67,60.6,60.67,15900.0
2014-12-01 14:35:00,60.66,60.73,60.61,60.72,14300.0,60.66,60.73,60.61,60.72,14300.0
2014-12-01 14:40:00,60.72,60.73,60.66,60.67,11500.0,60.72,60.73,60.66,60.67,11500.0
2014-12-01 14:45:00,60.66,60.71,60.63,60.63,12100.0,60.66,60.71,60.63,60.63,12100.0
2014-12-01 14:50:00,60.64,60.64,60.6,60.63,15300.0,60.64,60.64,60.6,60.63,15300.0
2014-12-01 14:55:00,60.64,60.65,60.59,60.63,7800.0,60.64,60.65,60.59,60.63,7800.0
2014-12-01 15:00:00,60.63,60.75,60.63,60.73,15400.0,60.63,60.75,60.63,60.73,15400.0
2014-12-01 15:05:00,60.75,60.77,60.72,60.72,14200.0,60.75,60.77,60.72,60.72,14200.0
2014-12-01 15:10:00,60.71,60.71,60.61,60.64,18700.0,60.71,60.71,60.61,60.64,18700.0
2014-12-01 15:15:00,60.64,60.72,60.61,60.69,14400.0,60.64,60.72,60.61,60.69,14400.0
2014-12-01 15:20:00,60.69,60.73,60.66,60.7,14500.0,60.69,60.73,60.66,60.7,14500.0
2014-12-01 15:25:00,60.71,60.71,60.62,60.62,20000.0,60.71,60.71,60.62,60.62,20000.0
2014-12-01 15:30:00,60.62,60.66,60.59,60.66,22400.0,60.62,60.66,60.59,60.66,22400.0
2014-12-01 15:35:00,60.65,60.65,60.55,60.62,24100.0,60.65,60.65,60.55,60.62,24100.0
2014-12-01 15:40:00,60.61,60.62,60.54,60.55,23600.0,60.61,60.62,60.54,60.55,23600.0
2014-12-01 15:45:00,60.54,60.57,60.5,60.53,36700.0,60.54,60.57,60.5,60.53,36700.0
2014-12-01 15:50:00,60.53,60.54,60.5,60.53,49400.0,60.53,60.54,60.5,60.53,49400.0
2014-12-01 15:55:00,60.53,60.55,60.5,60.52,91400.0,60.53,60.55,60.5,60.52,91400.0
2014-12-02 09:30:00,60.5,60.73,60.5,60.62,16500.0,60.5,60.73,60.5,60.62,16500.0
2014-12-02 09:35:00,60.71,60.84,60.33,60.33,41300.0,60.71,60.84,60.33,60.33,41300.0
2014-12-02 09:40:00,60.3,60.73,60.3,60.73,15400.0,60.3,60.73,60.3,60.73,15400.0
2014-12-02 09:45:00,60.74,60.74,60.47,60.51,15100.0,60.74,60.74,60.47,60.51,15100.0
2014-12-02 09:50:00,60.45,60.46,60.31,60.38,38800.0,60.45,60.46,60.31,60.38,38800.0
2014-12-02 09:55:00,60.37,60.49,60.22,60.49,15400.0,60.37,60.49,60.22,60.49,15400.0
2014-12-02 10:00:00,60.47,60.52,60.36,60.49,7600.0,60.47,60.52,60.36,60.49,7600.0
2014-12-02 10:05:00,60.5,60.54,60.49,60.52,4900.0,60.5,60.54,60.49,60.52,4900.0
2014-12-02 10:10:00,60.53,60.53,60.39,60.42,20400.0,60.53,60.53,60.39,60.42,20400.0
2014-12-02 10:15:00,60.39,60.45,60.3,60.44,9700.0,60.39,60.45,60.3,60.44,9700.0
2014-12-02 10:20:00,60.43,60.53,60.43,60.44,10300.0,60.43,60.53,60.43,60.44,10300.0
2014-12-02 10:25:00,60.44,60.5,60.43,60.49,4800.0,60.44,60.5,60.43,60.49,4800.0
2014-12-02 10:30:00,60.47,60.5,60.37,60.4,13600.0,60.47,60.5,60.37,60.4,13600.0
2014-12-02 10:35:00,60.4,60.48,60.36,60.41,19400.0,60.4,60.48,60.36,60.41,19400.0
2014-12-02 10:40:00,60.42,60.46,60.34,60.39,24500.0,60.42,60.46,60.34,60.39,24500.0
2014-12-02 10:45:00,60.38,60.46,60.34,60.37,17000.0,60.38,60.46,60.34,60.37,17000.0
2014-12-02 10:50:00,60.35,60.43,60.32,60.32,14900.0,60.35,60.43,60.32,60.32,14900.0
2014-12-02 10:55:00,60.32,60.36,60.27,60.36,6300.0,60.32,60.36,60.27,60.36,6300.0
2014-12-02 11:00:00,60.39,60.45,60.37,60.37,11800.0,60.39,60.45,60.37,60.37,11800.0
2014-12-02 11:05:00,60.38,60.43,60.36,60.39,17100.0,60.38,60.43,60.36,60.39,17100.0
2014-12-02 11:10:00,60.38,60.38,60.31,60.33,12600.0,60.38,60.38,60.31,60.33,12600.0
2014-12-02 11:15:00,60.34,60.4,60.32,60.37,22500.0,60.34,60.4,60.32,60.37,22500.0
2014-12-02 11:20:00,60.37,60.38,60.31,60.36,39400.0,60.37,60.38,60.31,60.36,39400.0
2014-12-02 11:25:00,60.35,60.43,60.34,60.4,12400.0,60.35,60.43,60.34,60.4,12400.0
2014-12-02 11:30:00,60.4,60.47,60.4,60.46,7200.0,60.4,60.47,60.4,60.46,7200.0
2014-12-02 11:35:00,60.46,60.54,60.42,60.54,16100.0,60.46,60.54,60.42,60.54,16100.0
2014-12-02 11:40:00,60.55,60.61,60.54,60.59,3300.0,60.55,60.61,60.54,60.59,3300.0
2014-12-02 11:45:00,60.6,60.64,60.6,60.63,5900.0,60.6,60.64,60.6,60.63,5900.0
2014-12-02 11:50:00,60.66,60.74,60.65,60.73,11500.0,60.66,60.74,60.65,60.73,11500.0
2014-12-02 11:55:00,60.74,60.82,60.73,60.81,13000.0,60.74,60.82,60.73,60.81,13000.0
2014-12-02 12:00:00,60.8,60.82,60.78,60.79,6700.0,60.8,60.82,60.78,60.79,6700.0
2014-12-02 12:05:00,60.79,60.79,60.73,60.73,9300.0,60.79,60.79,60.73,60.73,9300.0
2014-12-02 12:10:00,60.74,60.74,60.71,60.72,5300.0,60.74,60.74,60.71,60.72,5300.0
2014-12-02 12:15:00,60.73,60.73,60.64,60.65,9000.0,60.73,60.73,60.64,60.65,9000.0
2014-12-02 12:20:00,60.65,60.67,60.62,60.62,5600.0,60.65,60.67,60.62,60.62,5600.0
2014-12-02 12:25:00,60.61,60.61,60.5,60.54,43600.0,60.61,60.61,60.5,60.54,43600.0
2014-12-02 12:30:00,60.53,60.58,60.48,60.48,18100.0,60.53,60.58,60.48,60.48,18100.0
2014-12-02 12:35:00,60.47,60.49,60.44,60.49,7100.0,60.47,60.49,60.44,60.49,7100.0
2014-12-02 12:40:00,60.49,60.52,60.46,60.48,16000.0,60.49,60.52,60.46,60.48,16000.0
2014-12-02 12:45:00,60.48,60.51,60.45,60.5,5300.0,60.48,60.51,60.45,60.5,5300.0
2014-12-02 12:50:00,60.51,60.52,60.49,60.51,8400.0,60.51,60.52,60.49,60.51,8400.0
2014-12-02 12:55:00,60.52,60.53,60.51,60.53,7100.0,60.52,60.53,60.51,60.53,7100.0
2014-12-02 13:00:00,60.53,60.56,60.49,60.56,6000.0,60.53,60.56,60.49,60.56,6000.0
2014-12-02 13:05:00,60.57,60.6,60.55,60.59,36400.0,60.57,60.6,60.55,60.59,36400.0
2014-12-02 13:10:00,60.59,60.64,60.57,60.58,5800.0,60.59,60.64,60.57,60.58,5800.0
2014-12-02 13:15:00,60.58,60.61,60.54,60.6,6300.0,60.58,60.61,60.54,60.6,6300.0
2014-12-02 13:20:00,60.59,60.6,60.51,60.56,20400.0,60.59,60.6,60.51,60.56,20400.0
2014-12-02 13:25:00,60.56,60.71,60.56,60.69,8300.0,60.56,60.71,60.56,60.69,8300.0
2014-12-02 13:30:00,60.69,60.69,60.66,60.68,5900.0,60.69,60.69,60.66,60.68,5900.0
2014-12-02 13:35:00,60.68,60.72,60.66,60.71,9400.0,60.68,60.72,60.66,60.71,9400.0
2014-12-02 13:40:00,60.69,60.71,60.68,60.71,6400.0,60.69,60.71,60.68,60.71,6400.0
2014-12-02 13:45:00,60.72,60.86,60.71,60.83,21500.0,60.72,60.86,60.71,60.83,21500.0
2014-12-02 13:50:00,60.82,60.82,60.75,60.77,11700.0,60.82,60.82,60.75,60.77,11700.0
2014-12-02 13:55:00,60.76,60.84,60.75,60.83,15700.0,60.76,60.84,60.75,60.83,15700.0
2014-12-02 14:00:00,60.84,60.9,60.84,60.86,16300.0,60.84,60.9,60.84,60.86,16300.0
2014-12-02 14:05:00,60.85,60.92,60.84,60.9,30500.0,60.85,60.92,60.84,60.9,30500.0
2014-12-02 14:10:00,60.9,60.99,60.89,60.96,37100.0,60.9,60.99,60.89,60.96,37100.0
2014-12-02 14:15:00,60.95,61.0,60.93,61.0,18000.0,60.95,61.0,60.93,61.0,18000.0
2014-12-02 14:20:00,61.0,61.01,60.97,61.0,14400.0,61.0,61.01,60.97,61.0,14400.0
2014-12-02 14:25:00,61.0,61.0,60.88,60.88,23600.0,61.0,61.0,60.88,60.88,23600.0
2014-12-02 14:30:00,60.88,60.98,60.87,60.98,31900.0,60.88,60.98,60.87,60.98,31900.0
2014-12-02 14:35:00,60.98,60.98,60.9,60.98,23000.0,60.98,60.98,60.9,60.98,23000.0
2014-12-02 14:40:00,60.97,60.97,60.87,60.93,10500.0,60.97,60.97,60.87,60.93,10500.0
2014-12-02 14:45:00,60.94,61.05,60.94,61.05,8800.0,60.94,61.05,60.94,61.05,8800.0
2014-12-02 14:50:00,61.06,61.06,60.97,61.04,11700.0,61.06,61.06,60.97,61.04,11700.0
2014-12-02 14:55:00,61.04,61.07,61.0,61.07,15200.0,61.04,61.07,61.0,61.07,15200.0
2014-12-02 15:00:00,61.06,61.13,61.04,61.11,12400.0,61.06,61.13,61.04,61.11,12400.0
2014-12-02 15:05:00,61.1,61.11,61.05,61.05,9100.0,61.1,61.11,61.05,61.05,9100.0
2014-12-02 15:10:00,61.05,61.05,60.97,60.97,14100.0,61.05,61.05,60.97,60.97,14100.0
2014-12-02 15:15:00,60.98,61.03,60.96,60.96,16500.0,60.98,61.03,60.96,60.96,16500.0
2014-12-02 15:20:00,60.95,60.96,60.83,60.86,16500.0,60.95,60.96,60.83,60.86,16500.0
2014-12-02 15:25:00,60.86,60.87,60.84,60.86,16200.0,60.86,60.87,60.84,60.86,16200.0
2014-12-02 15:30:00,60.85,60.9,60.85,60.87,27300.0,60.85,60.9,60.85,60.87,27300.0
2014-12-02 15:35:00,60.88,60.89,60.81,60.81,32900.0,60.88,60.89,60.81,60.81,32900.0
2014-12-02 15:40:00,60.81,60.83,60.77,60.77,27700.0,60.81,60.83,60.77,60.77,27700.0
2014-12-02 15:45:00,60.78,60.79,60.75,60.76,44400.0,60.78,60.79,60.75,60.76,44400.0
2014-12-02 15:50:00,60.75,60.76,60.58,60.75,107900.0,60.75,60.76,60.58,60.75,107900.0
2014-12-02 15:55:00,60.74,60.77,60.73,60.74,109000.0,60.74,60.77,60.73,60.74,109000.0
2014-12-03 09:30:00,60.54,60.8,60.54,60.79,23800.0,60.54,60.8,60.54,60.79,23800.0
2014-12-03 09:35:00,60.74,60.99,60.65,60.97,10000.0,60.74,60.99,60.65,60.97,10000.0
2014-12-03 09:40:00,60.97,61.15,60.97,61.14,7800.0,60.97,61.15,60.97,61.14,7800.0
2014-12-03 09:45:00,61.15,61.15,60.87,60.87,14100.0,61.15,61.15,60.87,60.87,14100.0
2014-12-03 09:50:00,60.9,60.96,60.84,60.94,5400.0,60.9,60.96,60.84,60.94,5400.0
2014-12-03 09:55:00,60.9,60.92,60.67,60.79,9900.0,60.9,60.92,60.67,60.79,9900.0
2014-12-03 10:00:00,60.76,60.8,60.66,60.7,32200.0,60.76,60.8,60.66,60.7,32200.0
2014-12-03 10:05:00,60.66,60.7,60.59,60.66,10100.0,60.66,60.7,60.59,60.66,10100.0
2014-12-03 10:10:00,60.65,60.77,60.64,60.71,5100.0,60.65,60.77,60.64,60.71,5100.0
2014-12-03 10:15:00,60.7,60.75,60.68,60.68,8100.0,60.7,60.75,60.68,60.68,8100.0
2014-12-03 10:20:00,60.65,60.75,60.59,60.75,25200.0,60.65,60.75,60.59,60.75,25200.0
2014-12-03 10:25:00,60.74,60.8,60.7,60.75,15100.0,60.74,60.8,60.7,60.75,15100.0
2014-12-03 10:30:00,60.76,60.95,60.76,60.92,4100.0,60.76,60.95,60.76,60.92,4100.0
2014-12-03 10:35:00,60.95,60.98,60.92,60.96,4800.0,60.95,60.98,60.92,60.96,4800.0
2014-12-03 10:40:00,60.96,60.96,60.91,60.94,5900.0,60.96,60.96,60.91,60.94,5900.0
2014-12-03 10:45:00,60.94,61.07,60.94,61.05,5700.0,60.94,61.07,60.94,61.05,5700.0
2014-12-03 10:50:00,61.02,61.02,60.94,60.94,14100.0,61.02,61.02,60.94,60.94,14100.0
2014-12-03 10:55:00,60.94,60.99,60.87,60.9,32100.0,60.94,60.99,60.87,60.9,32100.0
2014-12-03 11:00:00,60.89,61.06,60.89,61.04,29400.0,60.89,61.06,60.89,61.04,29400.0
2014-12-03 11:05:00,61.02,61.16,61.02,61.09,14900.0,61.02,61.16,61.02,61.09,14900.0
2014-12-03 11:10:00,61.09,61.09,60.98,60.98,4500.0,61.09,61.09,60.98,60.98,4500.0
2014-12-03 11:15:00,60.97,61.06,60.97,61.06,6300.0,60.97,61.06,60.97,61.06,6300.0
2014-12-03 11:20:00,61.05,61.07,60.99,61.01,5200.0,61.05,61.07,60.99,61.01,5200.0
2014-12-03 11:25:00,61.01,61.02,60.92,60.98,3600.0,61.01,61.02,60.92,60.98,3600.0
2014-12-03 11:30:00,61.01,61.07,60.99,61.0,6700.0,61.01,61.07,60.99,61.0,6700.0
2014-12-03 11:35:00,60.96,60.96,60.87,60.87,3400.0,60.96,60.96,60.87,60.87,3400.0
2014-12-03 11:40:00,60.87,60.92,60.81,60.91,7200.0,60.87,60.92,60.81,60.91,7200.0
2014-12-03 11:45:00,60.9,60.9,60.83,60.83,4600.0,60.9,60.9,60.83,60.83,4600.0
2014-12-03 11:50:00,60.83,60.86,60.8,60.84,5300.0,60.83,60.86,60.8,60.84,5300.0
2014-12-03 11:55:00,60.85,60.88,60.84,60.87,4500.0,60.85,60.88,60.84,60.87,4500.0
2014-12-03 12:00:00,60.89,60.92,60.89,60.91,3800.0,60.89,60.92,60.89,60.91,3800.0
2014-12-03 12:05:00,60.93,60.93,60.88,60.88,5600.0,60.93,60.93,60.88,60.88,5600.0
2014-12-03 12:10:00,60.86,60.87,60.84,60.84,2400.0,60.86,60.87,60.84,60.84,2400.0
2014-12-03 12:15:00,60.84,60.88,60.82,60.87,6700.0,60.84,60.88,60.82,60.87,6700.0
2014-12-03 12:20:00,60.87,60.91,60.87,60.88,3300.0,60.87,60.91,60.87,60.88,3300.0
2014-12-03 12:25:00,60.89,60.91,60.86,60.87,6200.0,60.89,60.91,60.86,60.87,6200.0
2014-12-03 12:30:00,60.86,60.93,60.85,60.93,6500.0,60.86,60.93,60.85,60.93,6500.0
2014-12-03 12:35:00,60.93,60.93,60.88,60.88,2800.0,60.93,60.93,60.88,60.88,2800.0
2014-12-03 12:40:00,60.87,60.94,60.85,60.91,4400.0,60.87,60.94,60.85,60.91,4400.0
2014-12-03 12:45:00,60.9,60.95,60.89,60.95,4100.0,60.9,60.95,60.89,60.95,4100.0
2014-12-03 12:50:00,60.96,60.99,60.93,60.94,3500.0,60.96,60.99,60.93,60.94,3500.0
2014-12-03 12:55:00,60.94,60.94,60.91,60.93,2700.0,60.94,60.94,60.91,60.93,2700.0
2014-12-03 13:00:00,60.95,61.02,60.93,61.02,7100.0,60.95,61.02,60.93,61.02,7100.0
2014-12-03 13:05:00,61.03,61.07,61.01,61.02,4900.0,61.03,61.07,61.01,61.02,4900.0
2014-12-03 13:10:00,61.02,61.11,61.02,61.09,8200.0,61.02,61.11,61.02,61.09,8200.0
2014-12-03 13:15:00,61.09,61.15,61.09,61.15,5700.0,61.09,61.15,61.09,61.15,5700.0
2014-12-03 13:20:00,61.15,61.2,61.14,61.17,14600.0,61.15,61.2,61.14,61.17,14600.0
2014-12-03 13:25:00,61.16,61.25,61.16,61.24,8000.0,61.16,61.25,61.16,61.24,8000.0
2014-12-03 13:30:00,61.24,61.27,61.23,61.24,6200.0,61.24,61.27,61.23,61.24,6200.0
2014-12-03 13:35:00,61.25,61.27,61.23,61.24,6500.0,61.25,61.27,61.23,61.24,6500.0
2014-12-03 13:40:00,61.24,61.25,61.2,61.25,4600.0,61.24,61.25,61.2,61.25,4600.0
2014-12-03 13:45:00,61.24,61.3,61.17,61.17,19000.0,61.24,61.3,61.17,61.17,19000.0
2014-12-03 13:50:00,61.19,61.2,61.18,61.2,2100.0,61.19,61.2,61.18,61.2,2100.0
2014-12-03 13:55:00,61.18,61.24,61.17,61.24,7400.0,61.18,61.24,61.17,61.24,7400.0
2014-12-03 14:00:00,61.25,61.26,61.21,61.25,4200.0,61.25,61.26,61.21,61.25,4200.0
2014-12-03 14:05:00,61.24,61.24,61.18,61.18,4500.0,61.24,61.24,61.18,61.18,4500.0
2014-12-03 14:10:00,61.19,61.26,61.18,61.25,6800.0,61.19,61.26,61.18,61.25,6800.0
2014-12-03 14:15:00,61.25,61.26,61.22,61.23,7400.0,61.25,61.26,61.22,61.23,7400.0
2014-12-03 14:20:00,61.23,61.35,61.23,61.35,19300.0,61.23,61.35,61.23,61.35,19300.0
2014-12-03 14:25:00,61.35,61.35,61.28,61.3,15400.0,61.35,61.35,61.28,61.3,15400.0
2014-12-03 14:30:00,61.31,61.34,61.29,61.29,7700.0,61.31,61.34,61.29,61.29,7700.0
2014-12-03 14:35:00,61.3,61.36,61.3,61.36,11300.0,61.3,61.36,61.3,61.36,11300.0
2014-12-03 14:40:00,61.36,61.39,61.34,61.38,8600.0,61.36,61.39,61.34,61.38,8600.0
2014-12-03 14:45:00,61.38,61.39,61.36,61.37,9500.0,61.38,61.39,61.36,61.37,9500.0
2014-12-03 14:50:00,61.37,61.37,61.34,61.35,7200.0,61.37,61.37,61.34,61.35,7200.0
2014-12-03 14:55:00,61.33,61.34,61.31,61.34,8700.0,61.33,61.34,61.31,61.34,8700.0
2014-12-03 15:00:00,61.34,61.4,61.33,61.35,24500.0,61.34,61.4,61.33,61.35,24500.0
2014-12-03 15:05:00,61.35,61.37,61.34,61.37,5900.0,61.35,61.37,61.34,61.37,5900.0
2014-12-03 15:10:00,61.38,61.41,61.37,61.41,7000.0,61.38,61.41,61.37,61.41,7000.0
2014-12-03 15:15:00,61.41,61.42,61.39,61.42,10900.0,61.41,61.42,61.39,61.42,10900.0
2014-12-03 15:20:00,61.42,61.42,61.4,61.42,16900.0,61.42,61.42,61.4,61.42,16900.0
2014-12-03 15:25:00,61.42,61.42,61.33,61.33,19100.0,61.42,61.42,61.33,61.33,19100.0
2014-12-03 15:30:00,61.33,61.39,61.32,61.37,26400.0,61.33,61.39,61.32,61.37,26400.0
2014-12-03 15:35:00,61.36,61.38,61.33,61.33,18000.0,61.36,61.38,61.33,61.33,18000.0
2014-12-03 15:40:00,61.33,61.34,61.29,61.33,28400.0,61.33,61.34,61.29,61.33,28400.0
2014-12-03 15:45:00,61.33,61.4,61.32,61.32,79900.0,61.33,61.4,61.32,61.32,79900.0
2014-12-03 15:50:00,61.34,61.46,61.34,61.46,103300.0,61.34,61.46,61.34,61.46,103300.0
2014-12-03 15:55:00,61.46,61.48,61.4,61.45,193200.0,61.46,61.48,61.4,61.45,193200.0
2014-12-04 09:30:00,61.14,61.39,61.1,61.39,23500.0,61.14,61.39,61.1,61.39,23500.0
2014-12-04 09:35:00,61.32,61.32,61.15,61.16,5600.0,61.32,61.32,61.15,61.16,5600.0
2014-12-04 09:40:00,61.23,61.29,61.22,61.27,4600.0,61.23,61.29,61.22,61.27,4600.0
2014-12-04 09:45:00,61.35,61.42,61.31,61.34,18100.0,61.35,61.42,61.31,61.34,18100.0
2014-12-04 09:50:00,61.37,61.41,61.26,61.32,18400.0,61.37,61.41,61.26,61.32,18400.0
2014-12-04 09:55:00,61.32,61.33,61.29,61.3,2100.0,61.32,61.33,61.29,61.3,2100.0
2014-12-04 10:00:00,61.3,61.33,61.28,61.29,3400.0,61.3,61.33,61.28,61.29,3400.0
2014-12-04 10:05:00,61.31,61.34,61.24,61.25,3900.0,61.31,61.34,61.24,61.25,3900.0
2014-12-04 10:10:00,61.28,61.36,61.26,61.34,18600.0,61.28,61.36,61.26,61.34,18600.0
2014-12-04 10:15:00,61.36,61.36,61.25,61.32,10300.0,61.36,61.36,61.25,61.32,10300.0
2014-12-04 10:20:00,61.3,61.35,61.28,61.29,3800.0,61.3,61.35,61.28,61.29,3800.0
2014-12-04 10:25:00,61.27,61.29,61.2,61.2,3500.0,61.27,61.29,61.2,61.2,3500.0
2014-12-04 10:30:00,61.22,61.22,61.1,61.13,3100.0,61.22,61.22,61.1,61.13,3100.0
2014-12-04 10:35:00,61.11,61.13,61.04,61.11,7300.0,61.11,61.13,61.04,61.11,7300.0
2014-12-04 10:40:00,61.12,61.15,61.04,61.07,10900.0,61.12,61.15,61.04,61.07,10900.0
2014-12-04 10:45:00,61.08,61.11,60.97,61.09,11000.0,61.08,61.11,60.97,61.09,11000.0
2014-12-04 10:50:00,61.09,61.09,60.99,61.04,10700.0,61.09,61.09,60.99,61.04,10700.0
2014-12-04 10:55:00,61.04,61.13,61.03,61.12,3600.0,61.04,61.13,61.03,61.12,3600.0
2014-12-04 11:00:00,61.1,61.1,61.01,61.07,3800.0,61.1,61.1,61.01,61.07,3800.0
2014-12-04 11:05:00,61.07,61.12,61.06,61.11,2100.0,61.07,61.12,61.06,61.11,2100.0
2014-12-04 11:10:00,61.11,61.18,61.11,61.14,5700.0,61.11,61.18,61.11,61.14,5700.0
2014-12-04 11:15:00,61.14,61.14,61.1,61.11,1500.0,61.14,61.14,61.1,61.11,1500.0
2014-12-04 11:20:00,61.1,61.12,61.02,61.04,5100.0,61.1,61.12,61.02,61.04,5100.0
2014-12-04 11:25:00,61.04,61.04,60.92,60.93,5400.0,61.04,61.04,60.92,60.93,5400.0
2014-12-04 11:30:00,60.93,60.99,60.83,60.99,7000.0,60.93,60.99,60.83,60.99,7000.0
2014-12-04 11:35:00,60.99,61.02,60.97,60.97,2400.0,60.99,61.02,60.97,60.97,2400.0
2014-12-04 11:40:00,60.98,61.06,60.98,61.06,2000.0,60.98,61.06,60.98,61.06,2000.0
2014-12-04 11:45:00,61.07,61.11,61.07,61.11,1600.0,61.07,61.11,61.07,61.11,1600.0
2014-12-04 11:50:00,61.11,61.16,61.11,61.16,3300.0,61.11,61.16,61.11,61.16,3300.0
2014-12-04 11:55:00,61.17,61.18,61.13,61.16,2000.0,61.17,61.18,61.13,61.16,2000.0
2014-12-04 12:00:00,61.16,61.18,61.16,61.18,1900.0,61.16,61.18,61.16,61.18,1900.0
2014-12-04 12:05:00,61.18,61.28,61.18,61.28,2200.0,61.18,61.28,61.18,61.28,2200.0
2014-12-04 12:10:00,61.26,61.27,61.21,61.22,10700.0,61.26,61.27,61.21,61.22,10700.0
2014-12-04 12:15:00,61.23,61.3,61.23,61.3,2100.0,61.23,61.3,61.23,61.3,2100.0
2014-12-04 12:20:00,61.31,61.39,61.31,61.39,7200.0,61.31,61.39,61.31,61.39,7200.0
2014-12-04 12:25:00,61.38,61.39,61.37,61.37,2100.0,61.38,61.39,61.37,61.37,2100.0
2014-12-04 12:30:00,61.36,61.53,61.36,61.46,10300.0,61.36,61.53,61.36,61.46,10300.0
2014-12-04 12:35:00,61.47,61.48,61.41,61.45,2200.0,61.47,61.48,61.41,61.45,2200.0
2014-12-04 12:40:00,61.46,61.47,61.43,61.43,2200.0,61.46,61.47,61.43,61.43,2200.0
2014-12-04 12:45:00,61.44,61.46,61.41,61.42,2900.0,61.44,61.46,61.41,61.42,2900.0
2014-12-04 12:50:00,61.42,61.42,61.35,61.38,5100.0,61.42,61.42,61.35,61.38,5100.0
2014-12-04 12:55:00,61.39,61.42,61.38,61.38,6700.0,61.39,61.42,61.38,61.38,6700.0
2014-12-04 13:00:00,61.37,61.4,61.35,61.4,2200.0,61.37,61.4,61.35,61.4,2200.0
2014-12-04 13:05:00,61.4,61.41,61.38,61.41,3600.0,61.4,61.41,61.38,61.41,3600.0
2014-12-04 13:10:00,61.4,61.41,61.35,61.35,2200.0,61.4,61.41,61.35,61.35,2200.0
2014-12-04 13:15:00,61.36,61.41,61.33,61.4,5000.0,61.36,61.41,61.33,61.4,5000.0
2014-12-04 13:20:00,61.4,61.43,61.39,61.42,2900.0,61.4,61.43,61.39,61.42,2900.0
2014-12-04 13:25:00,61.42,61.42,61.4,61.41,2100.0,61.42,61.42,61.4,61.41,2100.0
2014-12-04 13:30:00,61.42,61.42,61.34,61.34,2200.0,61.42,61.42,61.34,61.34,2200.0
2014-12-04 13:35:00,61.32,61.32,61.28,61.28,20600.0,61.32,61.32,61.28,61.28,20600.0
2014-12-04 13:40:00,61.28,61.31,61.25,61.31,4000.0,61.28,61.31,61.25,61.31,4000.0
2014-12-04 13:45:00,61.32,61.32,61.28,61.3,2600.0,61.32,61.32,61.28,61.3,2600.0
2014-12-04 13:50:00,61.3,61.33,61.29,61.29,5500.0,61.3,61.33,61.29,61.29,5500.0
2014-12-04 13:55:00,61.29,61.29,61.22,61.22,4200.0,61.29,61.29,61.22,61.22,4200.0
2014-12-04 14:00:00,61.22,61.24,61.2,61.24,2600.0,61.22,61.24,61.2,61.24,2600.0
2014-12-04 14:05:00,61.24,61.27,61.22,61.27,3000.0,61.24,61.27,61.22,61.27,3000.0
2014-12-04 14:10:00,61.27,61.27,61.25,61.25,2600.0,61.27,61.27,61.25,61.25,2600.0
2014-12-04 14:15:00,61.24,61.27,61.23,61.24,4300.0,61.24,61.27,61.23,61.24,4300.0
2014-12-04 14:20:00,61.25,61.25,61.24,61.25,2900.0,61.25,61.25,61.24,61.25,2900.0
2014-12-04 14:25:00,61.25,61.25,61.23,61.23,3500.0,61.25,61.25,61.23,61.23,3500.0
2014-12-04 14:30:00,61.24,61.26,61.17,61.24,8400.0,61.24,61.26,61.17,61.24,8400.0
2014-12-04 14:35:00,61.23,61.23,61.17,61.18,7000.0,61.23,61.23,61.17,61.18,7000.0
2014-12-04 14:40:00,61.18,61.18,61.16,61.18,2000.0,61.18,61.18,61.16,61.18,2000.0
2014-12-04 14:45:00,61.17,61.22,61.16,61.2,8300.0,61.17,61.22,61.16,61.2,8300.0
2014-12-04 14:50:00,61.2,61.21,61.18,61.19,3300.0,61.2,61.21,61.18,61.19,3300.0
2014-12-04 14:55:00,61.2,61.24,61.2,61.22,5300.0,61.2,61.24,61.2,61.22,5300.0
2014-12-04 15:00:00,61.23,61.29,61.22,61.29,8500.0,61.23,61.29,61.22,61.29,8500.0
2014-12-04 15:05:00,61.29,61.29,61.25,61.29,4300.0,61.29,61.29,61.25,61.29,4300.0
2014-12-04 15:10:00,61.3,61.31,61.25,61.26,6700.0,61.3,61.31,61.25,61.26,6700.0
2014-12-04 15:15:00,61.25,61.26,61.15,61.16,8300.0,61.25,61.26,61.15,61.16,8300.0
2014-12-04 15:20:00,61.16,61.16,61.04,61.05,11800.0,61.16,61.16,61.04,61.05,11800.0
2014-12-04 15:25:00,61.05,61.08,60.99,61.03,33500.0,61.05,61.08,60.99,61.03,33500.0
2014-12-04 15:30:00,60.99,61.09,60.99,61.09,12900.0,60.99,61.09,60.99,61.09,12900.0
2014-12-04 15:35:00,61.09,61.09,61.03,61.06,10900.0,61.09,61.09,61.03,61.06,10900.0
2014-12-04 15:40:00,61.05,61.11,61.03,61.08,10500.0,61.05,61.11,61.03,61.08,10500.0
2014-12-04 15:45:00,61.09,61.14,61.05,61.07,9700.0,61.09,61.14,61.05,61.07,9700.0
2014-12-04 15:50:00,61.09,61.11,61.04,61.07,25000.0,61.09,61.11,61.04,61.07,25000.0
2014-12-04 15:55:00,61.07,61.11,61.04,61.1,42400.0,61.07,61.11,61.04,61.1,42400.0
2014-12-05 09:30:00,61.13,61.42,61.01,61.42,17700.0,61.13,61.42,61.01,61.42,17700.0
2014-12-05 09:35:00,61.38,61.41,61.05,61.27,17600.0,61.38,61.41,61.05,61.27,17600.0
2014-12-05 09:40:00,61.27,61.29,60.96,61.04,29900.0,61.27,61.29,60.96,61.04,29900.0
2014-12-05 09:45:00,61.08,61.15,61.03,61.15,5100.0,61.08,61.15,61.03,61.15,5100.0
2014-12-05 09:50:00,61.16,61.24,61.12,61.12,25500.0,61.16,61.24,61.12,61.12,25500.0
2014-12-05 09:55:00,61.12,61.19,60.98,61.03,42500.0,61.12,61.19,60.98,61.03,42500.0
2014-12-05 10:00:00,61.01,61.01,60.85,60.93,7200.0,61.01,61.01,60.85,60.93,7200.0
2014-12-05 10:05:00,60.93,60.96,60.88,60.89,4800.0,60.93,60.96,60.88,60.89,4800.0
2014-12-05 10:10:00,60.91,60.98,60.85,60.85,7800.0,60.91,60.98,60.85,60.85,7800.0
2014-12-05 10:15:00,60.85,60.95,60.82,60.92,8400.0,60.85,60.95,60.82,60.92,8400.0
2014-12-05 10:20:00,60.91,60.91,60.84,60.84,5400.0,60.91,60.91,60.84,60.84,5400.0
2014-12-05 10:25:00,60.83,60.83,60.65,60.75,14500.0,60.83,60.83,60.65,60.75,14500.0
2014-12-05 10:30:00,60.72,60.8,60.71,60.77,5600.0,60.72,60.8,60.71,60.77,5600.0
2014-12-05 10:35:00,60.78,60.84,60.77,60.84,4500.0,60.78,60.84,60.77,60.84,4500.0
2014-12-05 10:40:00,60.84,60.84,60.74,60.77,5200.0,60.84,60.84,60.74,60.77,5200.0
2014-12-05 10:45:00,60.79,60.85,60.79,60.82,3000.0,60.79,60.85,60.79,60.82,3000.0
2014-12-05 10:50:00,60.82,60.85,60.78,60.8,4900.0,60.82,60.85,60.78,60.8,4900.0
2014-12-05 10:55:00,60.8,60.87,60.78,60.87,4800.0,60.8,60.87,60.78,60.87,4800.0
2014-12-05 11:00:00,60.88,60.93,60.87,60.91,5600.0,60.88,60.93,60.87,60.91,5600.0
2014-12-05 11:05:00,60.92,60.98,60.92,60.95,1900.0,60.92,60.98,60.92,60.95,1900.0
2014-12-05 11:10:00,60.96,61.0,60.96,60.98,3500.0,60.96,61.0,60.96,60.98,3500.0
2014-12-05 11:15:00,61.02,61.04,61.0,61.0,2800.0,61.02,61.04,61.0,61.0,2800.0
2014-12-05 11:20:00,61.02,61.05,61.0,61.04,5000.0,61.02,61.05,61.0,61.04,5000.0
2014-12-05 11:25:00,61.01,61.05,61.01,61.05,3900.0,61.01,61.05,61.01,61.05,3900.0
2014-12-05 11:30:00,61.06,61.06,61.01,61.03,2500.0,61.06,61.06,61.01,61.03,2500.0
2014-12-05 11:35:00,61.01,61.07,61.01,61.07,2600.0,61.01,61.07,61.01,61.07,2600.0
2014-12-05 11:40:00,61.06,61.11,61.04,61.11,76900.0,61.06,61.11,61.04,61.11,76900.0
2014-12-05 11:45:00,61.11,61.13,61.02,61.07,40300.0,61.11,61.13,61.02,61.07,40300.0
2014-12-05 11:50:00,61.09,61.13,61.09,61.1,8200.0,61.09,61.13,61.09,61.1,8200.0
2014-12-05 11:55:00,61.11,61.12,61.07,61.08,3300.0,61.11,61.12,61.07,61.08,3300.0
2014-12-05 12:00:00,61.09,61.14,61.07,61.09,14000.0,61.09,61.14,61.07,61.09,14000.0
2014-12-05 12:05:00,61.09,61.12,61.08,61.11,4300.0,61.09,61.12,61.08,61.11,4300.0
2014-12-05 12:10:00,61.12,61.12,61.08,61.09,4900.0,61.12,61.12,61.08,61.09,4900.0
2014-12-05 12:15:00,61.09,61.13,61.05,61.13,8100.0,61.09,61.13,61.05,61.13,8100.0
2014-12-05 12:20:00,61.12,61.12,61.04,61.1,17700.0,61.12,61.12,61.04,61.1,17700.0
2014-12-05 12:25:00,61.08,61.09,61.07,61.07,4000.0,61.08,61.09,61.07,61.07,4000.0
2014-12-05 12:30:00,61.07,61.1,61.06,61.09,5400.0,61.07,61.1,61.06,61.09,5400.0
2014-12-05 12:35:00,61.07,61.09,61.06,61.07,8000.0,61.07,61.09,61.06,61.07,8000.0
2014-12-05 12:40:00,61.07,61.08,61.03,61.08,10400.0,61.07,61.08,61.03,61.08,10400.0
2014-12-05 12:45:00,61.08,61.08,61.03,61.05,19300.0,61.08,61.08,61.03,61.05,19300.0
2014-12-05 12:50:00,61.06,61.06,61.01,61.01,3500.0,61.06,61.06,61.01,61.01,3500.0
2014-12-05 12:55:00,61.01,61.02,61.0,61.0,2300.0,61.01,61.02,61.0,61.0,2300.0
2014-12-05 13:00:00,61.0,61.0,60.94,60.94,6000.0,61.0,61.0,60.94,60.94,6000.0
2014-12-05 13:05:00,60.94,60.94,60.87,60.87,7600.0,60.94,60.94,60.87,60.87,7600.0
2014-12-05 13:10:00,60.86,60.88,60.82,60.83,7700.0,60.86,60.88,60.82,60.83,7700.0
2014-12-05 13:15:00,60.82,60.82,60.76,60.8,10300.0,60.82,60.82,60.76,60.8,10300.0
2014-12-05 13:20:00,60.8,60.81,60.74,60.81,16600.0,60.8,60.81,60.74,60.81,16600.0
2014-12-05 13:25:00,60.8,60.84,60.79,60.84,6400.0,60.8,60.84,60.79,60.84,6400.0
2014-12-05 13:30:00,60.84,60.89,60.84,60.89,6700.0,60.84,60.89,60.84,60.89,6700.0
2014-12-05 13:35:00,60.89,60.9,60.87,60.88,4600.0,60.89,60.9,60.87,60.88,4600.0
2014-12-05 13:40:00,60.89,60.94,60.89,60.93,7600.0,60.89,60.94,60.89,60.93,7600.0
2014-12-05 13:45:00,60.92,60.93,60.9,60.91,6400.0,60.92,60.93,60.9,60.91,6400.0
2014-12-05 13:50:00,60.9,60.96,60.88,60.96,10600.0,60.9,60.96,60.88,60.96,10600.0
2014-12-05 13:55:00,60.95,60.95,60.93,60.93,1900.0,60.95,60.95,60.93,60.93,1900.0
2014-12-05 14:00:00,60.92,60.95,60.92,60.94,3200.0,60.92,60.95,60.92,60.94,3200.0
2014-12-05 14:05:00,60.95,60.97,60.93,60.95,8300.0,60.95,60.97,60.93,60.95,8300.0
2014-12-05 14:10:00,60.95,60.98,60.93,60.93,5900.0,60.95,60.98,60.93,60.93,5900.0
2014-12-05 14:15:00,60.94,60.94,60.89,60.89,3800.0,60.94,60.94,60.89,60.89,3800.0
2014-12-05 14:20:00,60.89,60.9,60.86,60.88,3600.0,60.89,60.9,60.86,60.88,3600.0
2014-12-05 14:25:00,60.88,60.88,60.82,60.83,9900.0,60.88,60.88,60.82,60.83,9900.0
2014-12-05 14:30:00,60.82,60.83,60.78,60.78,5700.0,60.82,60.83,60.78,60.78,5700.0
2014-12-05 14:35:00,60.78,60.78,60.73,60.73,11200.0,60.78,60.78,60.73,60.73,11200.0
2014-12-05 14:40:00,60.74,60.87,60.73,60.86,20800.0,60.74,60.87,60.73,60.86,20800.0
2014-12-05 14:45:00,60.87,60.88,60.86,60.88,10000.0,60.87,60.88,60.86,60.88,10000.0
2014-12-05 14:50:00,60.88,60.92,60.87,60.91,9600.0,60.88,60.92,60.87,60.91,9600.0
2014-12-05 14:55:00,60.9,60.91,60.85,60.86,10000.0,60.9,60.91,60.85,60.86,10000.0
2014-12-05 15:00:00,60.86,60.87,60.8,60.81,10700.0,60.86,60.87,60.8,60.81,10700.0
2014-12-05 15:05:00,60.83,60.88,60.81,60.84,21400.0,60.83,60.88,60.81,60.84,21400.0
2014-12-05 15:10:00,60.85,60.9,60.84,60.9,8900.0,60.85,60.9,60.84,60.9,8900.0
2014-12-05 15:15:00,60.9,60.94,60.87,60.94,13000.0,60.9,60.94,60.87,60.94,13000.0
2014-12-05 15:20:00,60.93,60.97,60.92,60.95,12700.0,60.93,60.97,60.92,60.95,12700.0
2014-12-05 15:25:00,60.95,60.95,60.92,60.94,11100.0,60.95,60.95,60.92,60.94,11100.0
2014-12-05 15:30:00,60.94,60.95,60.84,60.84,18000.0,60.94,60.95,60.84,60.84,18000.0
2014-12-05 15:35:00,60.84,60.85,60.79,60.79,13500.0,60.84,60.85,60.79,60.79,13500.0
2014-12-05 15:40:00,60.79,60.8,60.77,60.77,20700.0,60.79,60.8,60.77,60.77,20700.0
2014-12-05 15:45:00,60.77,60.83,60.71,60.71,41200.0,60.77,60.83,60.71,60.71,41200.0
2014-12-05 15:50:00,60.72,60.83,60.72,60.76,38900.0,60.72,60.83,60.72,60.76,38900.0
2014-12-05 15:55:00,60.76,60.91,60.76,60.89,48400.0,60.76,60.91,60.76,60.89,48400.0
2014-12-08 09:30:00,60.27,60.79,60.25,60.6,92200.0,60.27,60.79,60.25,60.6,92200.0
2014-12-08 09:35:00,60.59,60.96,60.59,60.88,23500.0,60.59,60.96,60.59,60.88,23500.0
2014-12-08 09:40:00,60.92,61.05,60.92,61.05,7900.0,60.92,61.05,60.92,61.05,7900.0
2014-12-08 09:45:00,61.03,61.08,60.92,60.92,4400.0,61.03,61.08,60.92,60.92,4400.0
2014-12-08 09:50:00,60.93,60.97,60.85,60.89,5500.0,60.93,60.97,60.85,60.89,5500.0
2014-12-08 09:55:00,60.93,60.93,60.78,60.82,3500.0,60.93,60.93,60.78,60.82,3500.0
2014-12-08 10:00:00,60.85,60.88,60.84,60.86,3600.0,60.85,60.88,60.84,60.86,3600.0
2014-12-08 10:05:00,60.88,60.98,60.88,60.91,35900.0,60.88,60.98,60.88,60.91,35900.0
2014-12-08 10:10:00,60.91,60.93,60.8,60.81,36200.0,60.91,60.93,60.8,60.81,36200.0
2014-12-08 10:15:00,60.82,60.84,60.66,60.79,23500.0,60.82,60.84,60.66,60.79,23500.0
2014-12-08 10:20:00,60.8,60.92,60.8,60.89,13500.0,60.8,60.92,60.8,60.89,13500.0
2014-12-08 10:25:00,60.89,60.92,60.82,60.91,11900.0,60.89,60.92,60.82,60.91,11900.0
2014-12-08 10:30:00,60.89,60.9,60.86,60.88,9100.0,60.89,60.9,60.86,60.88,9100.0
2014-12-08 10:35:00,60.89,60.94,60.87,60.93,8900.0,60.89,60.94,60.87,60.93,8900.0
2014-12-08 10:40:00,60.92,60.93,60.89,60.91,5800.0,60.92,60.93,60.89,60.91,5800.0
2014-12-08 10:45:00,60.9,61.0,60.9,61.0,13500.0,60.9,61.0,60.9,61.0,13500.0
2014-12-08 10:50:00,61.01,61.01,60.93,60.94,8400.0,61.01,61.01,60.93,60.94,8400.0
2014-12-08 10:55:00,60.94,60.97,60.89,60.9,5800.0,60.94,60.97,60.89,60.9,5800.0
2014-12-08 11:00:00,60.89,60.95,60.89,60.95,4400.0,60.89,60.95,60.89,60.95,4400.0
2014-12-08 11:05:00,60.96,60.96,60.84,60.88,16600.0,60.96,60.96,60.84,60.88,16600.0
2014-12-08 11:10:00,60.88,60.91,60.85,60.9,13300.0,60.88,60.91,60.85,60.9,13300.0
2014-12-08 11:15:00,60.9,60.93,60.86,60.87,10100.0,60.9,60.93,60.86,60.87,10100.0
2014-12-08 11:20:00,60.89,60.94,60.89,60.91,7600.0,60.89,60.94,60.89,60.91,7600.0
2014-12-08 11:25:00,60.91,60.91,60.8,60.81,18500.0,60.91,60.91,60.8,60.81,18500.0
2014-12-08 11:30:00,60.82,60.96,60.82,60.92,9300.0,60.82,60.96,60.82,60.92,9300.0
2014-12-08 11:35:00,60.9,60.9,60.82,60.84,3800.0,60.9,60.9,60.82,60.84,3800.0
2014-12-08 11:40:00,60.82,60.89,60.82,60.89,4900.0,60.82,60.89,60.82,60.89,4900.0
2014-12-08 11:45:00,60.9,60.92,60.87,60.9,6000.0,60.9,60.92,60.87,60.9,6000.0
2014-12-08 11:50:00,60.89,60.93,60.84,60.93,4000.0,60.89,60.93,60.84,60.93,4000.0
2014-12-08 11:55:00,60.91,60.93,60.88,60.89,6000.0,60.91,60.93,60.88,60.89,6000.0
2014-12-08 12:00:00,60.88,60.96,60.8,60.94,35500.0,60.88,60.96,60.8,60.94,35500.0
2014-12-08 12:05:00,60.91,61.01,60.91,60.99,5800.0,60.91,61.01,60.91,60.99,5800.0
2014-12-08 12:10:00,60.97,60.98,60.8,60.8,13200.0,60.97,60.98,60.8,60.8,13200.0
2014-12-08 12:15:00,60.8,60.8,60.59,60.66,27500.0,60.8,60.8,60.59,60.66,27500.0
2014-12-08 12:20:00,60.65,60.67,60.56,60.64,13800.0,60.65,60.67,60.56,60.64,13800.0
2014-12-08 12:25:00,60.62,60.66,60.61,60.62,8300.0,60.62,60.66,60.61,60.62,8300.0
2014-12-08 12:30:00,60.59,60.62,60.55,60.62,6200.0,60.59,60.62,60.55,60.62,6200.0
2014-12-08 12:35:00,60.6,60.62,60.46,60.48,21900.0,60.6,60.62,60.46,60.48,21900.0
2014-12-08 12:40:00,60.47,60.57,60.47,60.57,8800.0,60.47,60.57,60.47,60.57,8800.0
2014-12-08 12:45:00,60.54,60.56,60.47,60.49,7200.0,60.54,60.56,60.47,60.49,7200.0
2014-12-08 12:50:00,60.49,60.53,60.42,60.42,7700.0,60.49,60.53,60.42,60.42,7700.0
2014-12-08 12:55:00,60.43,60.44,60.31,60.35,6000.0,60.43,60.44,60.31,60.35,6000.0
2014-12-08 13:00:00,60.35,60.39,60.35,60.39,6100.0,60.35,60.39,60.35,60.39,6100.0
2014-12-08 13:05:00,60.37,60.44,60.33,60.44,7200.0,60.37,60.44,60.33,60.44,7200.0
2014-12-08 13:10:00,60.43,60.5,60.41,60.46,15700.0,60.43,60.5,60.41,60.46,15700.0
2014-12-08 13:15:00,60.47,60.48,60.41,60.41,8100.0,60.47,60.48,60.41,60.41,8100.0
2014-12-08 13:20:00,60.4,60.4,60.31,60.36,7700.0,60.4,60.4,60.31,60.36,7700.0
2014-12-08 13:25:00,60.37,60.41,60.35,60.38,8200.0,60.37,60.41,60.35,60.38,8200.0
2014-12-08 13:30:00,60.39,60.39,60.26,60.27,13400.0,60.39,60.39,60.26,60.27,13400.0
2014-12-08 13:35:00,60.26,60.26,60.13,60.17,18700.0,60.26,60.26,60.13,60.17,18700.0
2014-12-08 13:40:00,60.18,60.18,60.1,60.17,5900.0,60.18,60.18,60.1,60.17,5900.0
2014-12-08 13:45:00,60.17,60.25,60.15,60.18,7700.0,60.17,60.25,60.15,60.18,7700.0
2014-12-08 13:50:00,60.19,60.23,60.16,60.2,8100.0,60.19,60.23,60.16,60.2,8100.0
2014-12-08 13:55:00,60.19,60.2,60.08,60.12,9800.0,60.19,60.2,60.08,60.12,9800.0
2014-12-08 14:00:00,60.11,60.14,60.01,60.02,11900.0,60.11,60.14,60.01,60.02,11900.0
2014-12-08 14:05:00,60.0,60.07,59.98,60.06,9100.0,60.0,60.07,59.98,60.06,9100.0
2014-12-08 14:10:00,60.06,60.07,59.92,59.95,15600.0,60.06,60.07,59.92,59.95,15600.0
2014-12-08 14:15:00,59.94,60.03,59.92,60.02,8000.0,59.94,60.03,59.92,60.02,8000.0
2014-12-08 14:20:00,60.01,60.16,59.95,60.16,20900.0,60.01,60.16,59.95,60.16,20900.0
2014-12-08 14:25:00,60.16,60.25,60.13,60.24,19500.0,60.16,60.25,60.13,60.24,19500.0
2014-12-08 14:30:00,60.23,60.3,60.21,60.29,9300.0,60.23,60.3,60.21,60.29,9300.0
2014-12-08 14:35:00,60.29,60.3,60.25,60.3,12400.0,60.29,60.3,60.25,60.3,12400.0
2014-12-08 14:40:00,60.3,60.36,60.3,60.35,9100.0,60.3,60.36,60.3,60.35,9100.0
2014-12-08 14:45:00,60.36,60.36,60.32,60.36,5000.0,60.36,60.36,60.32,60.36,5000.0
2014-12-08 14:50:00,60.35,60.42,60.18,60.42,22000.0,60.35,60.42,60.18,60.42,22000.0
2014-12-08 14:55:00,60.42,60.44,60.34,60.34,6200.0,60.42,60.44,60.34,60.34,6200.0
2014-12-08 15:00:00,60.34,60.34,60.3,60.32,7300.0,60.34,60.34,60.3,60.32,7300.0
2014-12-08 15:05:00,60.3,60.3,60.2,60.2,14600.0,60.3,60.3,60.2,60.2,14600.0
2014-12-08 15:10:00,60.21,60.25,60.2,60.25,9500.0,60.21,60.25,60.2,60.25,9500.0
2014-12-08 15:15:00,60.26,60.29,60.2,60.21,10200.0,60.26,60.29,60.2,60.21,10200.0
2014-12-08 15:20:00,60.21,60.32,60.18,60.29,10600.0,60.21,60.32,60.18,60.29,10600.0
2014-12-08 15:25:00,60.29,60.33,60.27,60.29,10500.0,60.29,60.33,60.27,60.29,10500.0
2014-12-08 15:30:00,60.29,60.29,60.2,60.21,13300.0,60.29,60.29,60.2,60.21,13300.0
2014-12-08 15:35:00,60.21,60.21,60.12,60.15,14800.0,60.21,60.21,60.12,60.15,14800.0
2014-12-08 15:40:00,60.15,60.18,60.11,60.13,19900.0,60.15,60.18,60.11,60.13,19900.0
2014-12-08 15:45:00,60.13,60.14,60.06,60.06,17600.0,60.13,60.14,60.06,60.06,17600.0
2014-12-08 15:50:00,60.06,60.09,60.01,60.06,63600.0,60.06,60.09,60.01,60.06,63600.0
2014-12-08 15:55:00,60.07,60.15,60.05,60.11,81500.0,60.07,60.15,60.05,60.11,81500.0
2014-12-09 09:30:00,59.5,59.89,59.39,59.89,34200.0,59.5,59.89,59.39,59.89,34200.0
2014-12-09 09:35:00,59.89,59.89,59.42,59.51,15200.0,59.89,59.89,59.42,59.51,15200.0
2014-12-09 09:40:00,59.52,59.64,59.46,59.64,6400.0,59.52,59.64,59.46,59.64,6400.0
2014-12-09 09:45:00,59.66,59.76,59.58,59.76,45300.0,59.66,59.76,59.58,59.76,45300.0
2014-12-09 09:50:00,59.76,59.78,59.68,59.72,26400.0,59.76,59.78,59.68,59.72,26400.0
2014-12-09 09:55:00,59.7,59.72,59.56,59.63,15100.0,59.7,59.72,59.56,59.63,15100.0
2014-12-09 10:00:00,59.62,59.71,59.54,59.55,4500.0,59.62,59.71,59.54,59.55,4500.0
2014-12-09 10:05:00,59.55,59.59,59.48,59.54,9000.0,59.55,59.59,59.48,59.54,9000.0
2014-12-09 10:10:00,59.55,59.55,59.33,59.37,10300.0,59.55,59.55,59.33,59.37,10300.0
2014-12-09 10:15:00,59.37,59.5,59.35,59.48,8800.0,59.37,59.5,59.35,59.48,8800.0
2014-12-09 10:20:00,59.49,59.5,59.45,59.47,2700.0,59.49,59.5,59.45,59.47,2700.0
2014-12-09 10:25:00,59.46,59.46,59.25,59.31,14400.0,59.46,59.46,59.25,59.31,14400.0
2014-12-09 10:30:00,59.31,59.31,59.13,59.17,12500.0,59.31,59.31,59.13,59.17,12500.0
2014-12-09 10:35:00,59.19,59.34,59.19,59.29,5100.0,59.19,59.34,59.19,59.29,5100.0
2014-12-09 10:40:00,59.32,59.48,59.32,59.44,4800.0,59.32,59.48,59.32,59.44,4800.0
2014-12-09 10:45:00,59.44,59.79,59.44,59.79,25100.0,59.44,59.79,59.44,59.79,25100.0
2014-12-09 10:50:00,59.77,59.77,59.57,59.58,5600.0,59.77,59.77,59.57,59.58,5600.0
2014-12-09 10:55:00,59.58,59.71,59.55,59.67,6900.0,59.58,59.71,59.55,59.67,6900.0
2014-12-09 11:00:00,59.65,59.65,59.52,59.54,5100.0,59.65,59.65,59.52,59.54,5100.0
2014-12-09 11:05:00,59.55,59.58,59.37,59.4,9800.0,59.55,59.58,59.37,59.4,9800.0
2014-12-09 11:10:00,59.37,59.48,59.37,59.38,7600.0,59.37,59.48,59.37,59.38,7600.0
2014-12-09 11:15:00,59.39,59.49,59.39,59.49,10300.0,59.39,59.49,59.39,59.49,10300.0
2014-12-09 11:20:00,59.49,59.64,59.49,59.64,7100.0,59.49,59.64,59.49,59.64,7100.0
2014-12-09 11:25:00,59.64,59.7,59.64,59.69,3700.0,59.64,59.7,59.64,59.69,3700.0
2014-12-09 11:30:00,59.68,59.72,59.66,59.7,2900.0,59.68,59.72,59.66,59.7,2900.0
2014-12-09 11:35:00,59.66,59.66,59.6,59.61,4800.0,59.66,59.66,59.6,59.61,4800.0
2014-12-09 11:40:00,59.62,59.71,59.62,59.71,4100.0,59.62,59.71,59.62,59.71,4100.0
2014-12-09 11:45:00,59.72,59.72,59.61,59.66,4800.0,59.72,59.72,59.61,59.66,4800.0
2014-12-09 11:50:00,59.66,59.67,59.6,59.61,3000.0,59.66,59.67,59.6,59.61,3000.0
2014-12-09 11:55:00,59.64,59.74,59.64,59.66,5500.0,59.64,59.74,59.64,59.66,5500.0
2014-12-09 12:00:00,59.64,59.67,59.62,59.63,4200.0,59.64,59.67,59.62,59.63,4200.0
2014-12-09 12:05:00,59.66,59.72,59.65,59.67,5000.0,59.66,59.72,59.65,59.67,5000.0
2014-12-09 12:10:00,59.66,59.68,59.65,59.68,9600.0,59.66,59.68,59.65,59.68,9600.0
2014-12-09 12:15:00,59.66,59.67,59.54,59.56,1900.0,59.66,59.67,59.54,59.56,1900.0
2014-12-09 12:20:00,59.57,59.59,59.54,59.55,1800.0,59.57,59.59,59.54,59.55,1800.0
2014-12-09 12:25:00,59.55,59.64,59.55,59.64,2400.0,59.55,59.64,59.55,59.64,2400.0
2014-12-09 12:30:00,59.65,59.69,59.64,59.66,15100.0,59.65,59.69,59.64,59.66,15100.0
2014-12-09 12:35:00,59.69,59.8,59.67,59.8,4000.0,59.69,59.8,59.67,59.8,4000.0
2014-12-09 12:40:00,59.84,59.88,59.83,59.84,4900.0,59.84,59.88,59.83,59.84,4900.0
2014-12-09 12:45:00,59.84,59.86,59.82,59.85,5700.0,59.84,59.86,59.82,59.85,5700.0
2014-12-09 12:50:00,59.86,59.87,59.83,59.83,2500.0,59.86,59.87,59.83,59.83,2500.0
2014-12-09 12:55:00,59.84,59.87,59.82,59.87,3700.0,59.84,59.87,59.82,59.87,3700.0
2014-12-09 13:00:00,59.86,59.9,59.85,59.9,3900.0,59.86,59.9,59.85,59.9,3900.0
2014-12-09 13:05:00,59.92,59.98,59.91,59.98,4400.0,59.92,59.98,59.91,59.98,4400.0
2014-12-09 13:10:00,59.98,60.13,59.98,60.04,20200.0,59.98,60.13,59.98,60.04,20200.0
2014-12-09 13:15:00,60.06,60.1,60.06,60.07,7700.0,60.06,60.1,60.06,60.07,7700.0
2014-12-09 13:20:00,60.07,60.07,59.99,60.0,9800.0,60.07,60.07,59.99,60.0,9800.0
2014-12-09 13:25:00,60.01,60.09,60.0,60.07,8200.0,60.01,60.09,60.0,60.07,8200.0
2014-12-09 13:30:00,60.08,60.31,60.08,60.31,15600.0,60.08,60.31,60.08,60.31,15600.0
2014-12-09 13:35:00,60.31,60.32,60.27,60.32,6900.0,60.31,60.32,60.27,60.32,6900.0
2014-12-09 13:40:00,60.31,60.32,60.27,60.3,5300.0,60.31,60.32,60.27,60.3,5300.0
2014-12-09 13:45:00,60.31,60.33,60.23,60.25,7700.0,60.31,60.33,60.23,60.25,7700.0
2014-12-09 13:50:00,60.24,60.24,60.19,60.2,8800.0,60.24,60.24,60.19,60.2,8800.0
2014-12-09 13:55:00,60.21,60.27,60.2,60.27,5000.0,60.21,60.27,60.2,60.27,5000.0
2014-12-09 14:00:00,60.26,60.3,60.25,60.29,4200.0,60.26,60.3,60.25,60.29,4200.0
2014-12-09 14:05:00,60.1,60.29,60.1,60.23,16200.0,60.1,60.29,60.1,60.23,16200.0
2014-12-09 14:10:00,60.23,60.23,60.16,60.16,5000.0,60.23,60.23,60.16,60.16,5000.0
2014-12-09 14:15:00,60.15,60.18,60.04,60.08,10400.0,60.15,60.18,60.04,60.08,10400.0
2014-12-09 14:20:00,60.08,60.16,60.08,60.16,6000.0,60.08,60.16,60.08,60.16,6000.0
2014-12-09 14:25:00,60.16,60.18,60.13,60.17,2700.0,60.16,60.18,60.13,60.17,2700.0
2014-12-09 14:30:00,60.13,60.18,59.9,59.92,22300.0,60.13,60.18,59.9,59.92,22300.0
2014-12-09 14:35:00,59.93,59.97,59.92,59.97,4500.0,59.93,59.97,59.92,59.97,4500.0
2014-12-09 14:40:00,59.95,60.04,59.94,60.03,6200.0,59.95,60.04,59.94,60.03,6200.0
2014-12-09 14:45:00,60.04,60.09,60.02,60.09,3400.0,60.04,60.09,60.02,60.09,3400.0
2014-12-09 14:50:00,60.08,60.1,60.01,60.02,3800.0,60.08,60.1,60.01,60.02,3800.0
2014-12-09 14:55:00,60.02,60.11,60.02,60.07,5100.0,60.02,60.11,60.02,60.07,5100.0
2014-12-09 15:00:00,60.08,60.23,60.08,60.21,20500.0,60.08,60.23,60.08,60.21,20500.0
2014-12-09 15:05:00,60.2,60.24,60.16,60.16,9800.0,60.2,60.24,60.16,60.16,9800.0
2014-12-09 15:10:00,60.17,60.21,60.14,60.16,6800.0,60.17,60.21,60.14,60.16,6800.0
2014-12-09 15:15:00,60.17,60.23,60.17,60.18,8300.0,60.17,60.23,60.17,60.18,8300.0
2014-12-09 15:20:00,60.19,60.21,60.17,60.17,5100.0,60.19,60.21,60.17,60.17,5100.0
2014-12-09 15:25:00,60.17,60.19,60.1,60.1,11400.0,60.17,60.19,60.1,60.1,11400.0
2014-12-09 15:30:00,60.1,60.14,60.09,60.12,10700.0,60.1,60.14,60.09,60.12,10700.0
2014-12-09 15:35:00,60.1,60.18,60.09,60.16,10800.0,60.1,60.18,60.09,60.16,10800.0
2014-12-09 15:40:00,60.15,60.2,60.13,60.14,22000.0,60.15,60.2,60.13,60.14,22000.0
2014-12-09 15:45:00,60.14,60.2,60.1,60.2,22700.0,60.14,60.2,60.1,60.2,22700.0
2014-12-09 15:50:00,60.19,60.2,60.15,60.18,22300.0,60.19,60.2,60.15,60.18,22300.0
2014-12-09 15:55:00,60.18,60.22,60.14,60.17,59900.0,60.18,60.22,60.14,60.17,59900.0
2014-12-10 09:30:00,59.68,60.14,59.68,59.82,35500.0,59.68,60.14,59.68,59.82,35500.0
2014-12-10 09:35:00,59.96,60.08,59.84,60.03,7500.0,59.96,60.08,59.84,60.03,7500.0
2014-12-10 09:40:00,60.03,60.14,59.91,59.95,7100.0,60.03,60.14,59.91,59.95,7100.0
2014-12-10 09:45:00,59.99,60.03,59.88,59.92,5100.0,59.99,60.03,59.88,59.92,5100.0
2014-12-10 09:50:00,59.89,59.89,59.75,59.8,5300.0,59.89,59.89,59.75,59.8,5300.0
2014-12-10 09:55:00,59.8,59.93,59.7,59.93,34200.0,59.8,59.93,59.7,59.93,34200.0
2014-12-10 10:00:00,59.87,60.01,59.82,59.93,86500.0,59.87,60.01,59.82,59.93,86500.0
2014-12-10 10:05:00,59.94,60.05,59.81,59.81,41900.0,59.94,60.05,59.81,59.81,41900.0
2014-12-10 10:10:00,59.79,59.92,59.71,59.9,14000.0,59.79,59.92,59.71,59.9,14000.0
2014-12-10 10:15:00,59.89,59.97,59.85,59.95,21200.0,59.89,59.97,59.85,59.95,21200.0
2014-12-10 10:20:00,59.96,60.04,59.94,59.94,8000.0,59.96,60.04,59.94,59.94,8000.0
2014-12-10 10:25:00,59.95,59.95,59.7,59.74,35400.0,59.95,59.95,59.7,59.74,35400.0
2014-12-10 10:30:00,59.74,59.74,59.54,59.54,16700.0,59.74,59.74,59.54,59.54,16700.0
2014-12-10 10:35:00,59.57,59.67,59.55,59.67,13700.0,59.57,59.67,59.55,59.67,13700.0
2014-12-10 10:40:00,59.66,59.77,59.64,59.77,6100.0,59.66,59.77,59.64,59.77,6100.0
2014-12-10 10:45:00,59.73,59.91,59.73,59.91,6900.0,59.73,59.91,59.73,59.91,6900.0
2014-12-10 10:50:00,59.9,59.92,59.78,59.91,10200.0,59.9,59.92,59.78,59.91,10200.0
2014-12-10 10:55:00,59.93,60.0,59.91,59.94,11900.0,59.93,60.0,59.91,59.94,11900.0
2014-12-10 11:00:00,60.0,60.02,59.86,59.86,24800.0,60.0,60.02,59.86,59.86,24800.0
2014-12-10 11:05:00,59.87,59.96,59.79,59.91,11600.0,59.87,59.96,59.79,59.91,11600.0
2014-12-10 11:10:00,59.9,59.9,59.76,59.88,3600.0,59.9,59.9,59.76,59.88,3600.0
2014-12-10 11:15:00,59.86,59.86,59.64,59.65,6800.0,59.86,59.86,59.64,59.65,6800.0
2014-12-10 11:20:00,59.65,59.79,59.6,59.75,11800.0,59.65,59.79,59.6,59.75,11800.0
2014-12-10 11:25:00,59.78,59.91,59.78,59.82,22200.0,59.78,59.91,59.78,59.82,22200.0
2014-12-10 11:30:00,59.81,59.84,59.78,59.78,6700.0,59.81,59.84,59.78,59.78,6700.0
2014-12-10 11:35:00,59.79,59.87,59.76,59.85,5100.0,59.79,59.87,59.76,59.85,5100.0
2014-12-10 11:40:00,59.83,59.88,59.81,59.87,2800.0,59.83,59.88,59.81,59.87,2800.0
2014-12-10 11:45:00,59.83,59.91,59.83,59.88,4700.0,59.83,59.91,59.83,59.88,4700.0
2014-12-10 11:50:00,59.91,60.07,59.91,60.03,5400.0,59.91,60.07,59.91,60.03,5400.0
2014-12-10 11:55:00,60.03,60.03,59.94,59.97,4200.0,60.03,60.03,59.94,59.97,4200.0
2014-12-10 12:00:00,59.96,59.97,59.85,59.86,7100.0,59.96,59.97,59.85,59.86,7100.0
2014-12-10 12:05:00,59.85,59.85,59.76,59.76,2800.0,59.85,59.85,59.76,59.76,2800.0
2014-12-10 12:10:00,59.76,59.83,59.73,59.81,5100.0,59.76,59.83,59.73,59.81,5100.0
2014-12-10 12:15:00,59.81,59.81,59.63,59.72,7300.0,59.81,59.81,59.63,59.72,7300.0
2014-12-10 12:20:00,59.71,59.78,59.67,59.76,6200.0,59.71,59.78,59.67,59.76,6200.0
2014-12-10 12:25:00,59.75,59.76,59.67,59.68,4100.0,59.75,59.76,59.67,59.68,4100.0
2014-12-10 12:30:00,59.69,59.72,59.6,59.7,5400.0,59.69,59.72,59.6,59.7,5400.0
2014-12-10 12:35:00,59.72,59.72,59.67,59.67,5100.0,59.72,59.72,59.67,59.67,5100.0
2014-12-10 12:40:00,59.67,59.7,59.63,59.66,7600.0,59.67,59.7,59.63,59.66,7600.0
2014-12-10 12:45:00,59.65,59.73,59.65,59.73,4200.0,59.65,59.73,59.65,59.73,4200.0
2014-12-10 12:50:00,59.73,59.83,59.72,59.72,7200.0,59.73,59.83,59.72,59.72,7200.0
2014-12-10 12:55:00,59.7,59.78,59.69,59.74,3900.0,59.7,59.78,59.69,59.74,3900.0
2014-12-10 13:00:00,59.75,59.78,59.73,59.75,11100.0,59.75,59.78,59.73,59.75,11100.0
2014-12-10 13:05:00,59.74,59.74,59.65,59.68,4900.0,59.74,59.74,59.65,59.68,4900.0
2014-12-10 13:10:00,59.69,59.79,59.67,59.78,16300.0,59.69,59.79,59.67,59.78,16300.0
2014-12-10 13:15:00,59.77,59.77,59.7,59.72,2200.0,59.77,59.77,59.7,59.72,2200.0
2014-12-10 13:20:00,59.74,59.75,59.68,59.69,13900.0,59.74,59.75,59.68,59.69,13900.0
2014-12-10 13:25:00,59.69,59.74,59.68,59.69,5100.0,59.69,59.74,59.68,59.69,5100.0
2014-12-10 13:30:00,59.72,59.72,59.6,59.61,8300.0,59.72,59.72,59.6,59.61,8300.0
2014-12-10 13:35:00,59.6,59.64,59.6,59.61,6500.0,59.6,59.64,59.6,59.61,6500.0
2014-12-10 13:40:00,59.61,59.63,59.55,59.63,5900.0,59.61,59.63,59.55,59.63,5900.0
2014-12-10 13:45:00,59.62,59.62,59.37,59.37,17200.0,59.62,59.62,59.37,59.37,17200.0
2014-12-10 13:50:00,59.35,59.43,59.33,59.38,5100.0,59.35,59.43,59.33,59.38,5100.0
2014-12-10 13:55:00,59.38,59.38,59.29,59.3,8400.0,59.38,59.38,59.29,59.3,8400.0
2014-12-10 14:00:00,59.28,59.3,59.19,59.3,14600.0,59.28,59.3,59.19,59.3,14600.0
2014-12-10 14:05:00,59.3,59.31,59.22,59.22,5400.0,59.3,59.31,59.22,59.22,5400.0
2014-12-10 14:10:00,59.21,59.25,59.12,59.12,14000.0,59.21,59.25,59.12,59.12,14000.0
2014-12-10 14:15:00,59.11,59.32,59.11,59.32,10800.0,59.11,59.32,59.11,59.32,10800.0
2014-12-10 14:20:00,59.32,59.32,59.11,59.11,10400.0,59.32,59.32,59.11,59.11,10400.0
2014-12-10 14:25:00,59.13,59.2,59.11,59.14,6000.0,59.13,59.2,59.11,59.14,6000.0
2014-12-10 14:30:00,59.13,59.13,59.0,59.13,18800.0,59.13,59.13,59.0,59.13,18800.0
2014-12-10 14:35:00,59.12,59.14,59.02,59.02,15000.0,59.12,59.14,59.02,59.02,15000.0
2014-12-10 14:40:00,59.01,59.12,58.95,59.1,24400.0,59.01,59.12,58.95,59.1,24400.0
2014-12-10 14:45:00,59.1,59.15,59.04,59.1,12400.0,59.1,59.15,59.04,59.1,12400.0
2014-12-10 14:50:00,59.1,59.1,59.01,59.07,8200.0,59.1,59.1,59.01,59.07,8200.0
2014-12-10 14:55:00,59.04,59.04,58.9,58.9,10200.0,59.04,59.04,58.9,58.9,10200.0
2014-12-10 15:00:00,58.9,58.94,58.85,58.87,6300.0,58.9,58.94,58.85,58.87,6300.0
2014-12-10 15:05:00,58.88,59.04,58.83,58.99,12400.0,58.88,59.04,58.83,58.99,12400.0
2014-12-10 15:10:00,59.02,59.07,59.0,59.03,6600.0,59.02,59.07,59.0,59.03,6600.0
2014-12-10 15:15:00,59.02,59.2,58.98,59.16,17700.0,59.02,59.2,58.98,59.16,17700.0
2014-12-10 15:20:00,59.16,59.26,59.15,59.22,11700.0,59.16,59.26,59.15,59.22,11700.0
2014-12-10 15:25:00,59.21,59.24,59.16,59.2,18800.0,59.21,59.24,59.16,59.2,18800.0
2014-12-10 15:30:00,59.2,59.27,59.14,59.27,15600.0,59.2,59.27,59.14,59.27,15600.0
2014-12-10 15:35:00,59.27,59.29,59.09,59.15,16200.0,59.27,59.29,59.09,59.15,16200.0
2014-12-10 15:40:00,59.15,59.15,58.99,59.05,22100.0,59.15,59.15,58.99,59.05,22100.0
2014-12-10 15:45:00,59.05,59.05,58.83,58.86,23500.0,59.05,59.05,58.83,58.86,23500.0
2014-12-10 15:50:00,58.85,58.94,58.81,58.94,52200.0,58.85,58.94,58.81,58.94,52200.0
2014-12-10 15:55:00,58.94,59.0,58.86,58.91,69900.0,58.94,59.0,58.86,58.91,69900.0
2014-12-11 09:30:00,59.25,59.99,59.17,59.17,24400.0,59.25,59.99,59.17,59.17,24400.0
2014-12-11 09:35:00,59.17,59.29,59.14,59.25,6000.0,59.17,59.29,59.14,59.25,6000.0
2014-12-11 09:40:00,59.28,59.42,59.28,59.42,5600.0,59.28,59.42,59.28,59.42,5600.0
2014-12-11 09:45:00,59.43,59.71,59.38,59.71,28000.0,59.43,59.71,59.38,59.71,28000.0
2014-12-11 09:50:00,59.8,59.97,59.79,59.82,11000.0,59.8,59.97,59.79,59.82,11000.0
2014-12-11 09:55:00,59.81,59.97,59.81,59.91,12600.0,59.81,59.97,59.81,59.91,12600.0
2014-12-11 10:00:00,59.87,59.89,59.72,59.85,8400.0,59.87,59.89,59.72,59.85,8400.0
2014-12-11 10:05:00,59.84,59.85,59.57,59.6,24400.0,59.84,59.85,59.57,59.6,24400.0
2014-12-11 10:10:00,59.62,59.64,59.57,59.59,6000.0,59.62,59.64,59.57,59.59,6000.0
2014-12-11 10:15:00,59.6,59.72,59.59,59.71,15400.0,59.6,59.72,59.59,59.71,15400.0
2014-12-11 10:20:00,59.72,59.8,59.72,59.78,5900.0,59.72,59.8,59.72,59.78,5900.0
2014-12-11 10:25:00,59.77,59.83,59.77,59.78,4000.0,59.77,59.83,59.77,59.78,4000.0
2014-12-11 10:30:00,59.81,59.97,59.81,59.96,25400.0,59.81,59.97,59.81,59.96,25400.0
2014-12-11 10:35:00,59.92,60.02,59.87,60.01,12400.0,59.92,60.02,59.87,60.01,12400.0
2014-12-11 10:40:00,59.99,60.07,59.99,60.07,7200.0,59.99,60.07,59.99,60.07,7200.0
2014-12-11 10:45:00,60.04,60.06,59.98,60.05,6800.0,60.04,60.06,59.98,60.05,6800.0
2014-12-11 10:50:00,60.06,60.14,60.04,60.11,17800.0,60.06,60.14,60.04,60.11,17800.0
2014-12-11 10:55:00,60.09,60.13,60.06,60.09,4600.0,60.09,60.13,60.06,60.09,4600.0
2014-12-11 11:00:00,60.06,60.07,60.0,60.02,4300.0,60.06,60.07,60.0,60.02,4300.0
2014-12-11 11:05:00,60.0,60.05,59.85,59.86,8400.0,60.0,60.05,59.85,59.86,8400.0
2014-12-11 11:10:00,59.88,59.92,59.82,59.85,5000.0,59.88,59.92,59.82,59.85,5000.0
2014-12-11 11:15:00,59.83,59.83,59.71,59.75,12500.0,59.83,59.83,59.71,59.75,12500.0
2014-12-11 11:20:00,59.76,59.8,59.71,59.75,11300.0,59.76,59.8,59.71,59.75,11300.0
2014-12-11 11:25:00,59.71,59.77,59.58,59.6,6500.0,59.71,59.77,59.58,59.6,6500.0
2014-12-11 11:30:00,59.6,59.66,59.56,59.65,7900.0,59.6,59.66,59.56,59.65,7900.0
2014-12-11 11:35:00,59.59,59.68,59.58,59.66,6100.0,59.59,59.68,59.58,59.66,6100.0
2014-12-11 11:40:00,59.68,59.69,59.57,59.59,7000.0,59.68,59.69,59.57,59.59,7000.0
2014-12-11 11:45:00,59.6,59.66,59.6,59.66,4900.0,59.6,59.66,59.6,59.66,4900.0
2014-12-11 11:50:00,59.66,59.85,59.66,59.84,9400.0,59.66,59.85,59.66,59.84,9400.0
2014-12-11 11:55:00,59.83,59.87,59.81,59.86,6200.0,59.83,59.87,59.81,59.86,6200.0
2014-12-11 12:00:00,59.87,59.87,59.82,59.85,5500.0,59.87,59.87,59.82,59.85,5500.0
2014-12-11 12:05:00,59.83,59.85,59.83,59.84,1300.0,59.83,59.85,59.83,59.84,1300.0
2014-12-11 12:10:00,59.82,59.87,59.81,59.85,3600.0,59.82,59.87,59.81,59.85,3600.0
2014-12-11 12:15:00,59.81,59.83,59.78,59.82,3100.0,59.81,59.83,59.78,59.82,3100.0
2014-12-11 12:20:00,59.83,59.83,59.8,59.83,1200.0,59.83,59.83,59.8,59.83,1200.0
2014-12-11 12:25:00,59.81,59.86,59.79,59.81,12900.0,59.81,59.86,59.79,59.81,12900.0
2014-12-11 12:30:00,59.78,59.79,59.66,59.66,18800.0,59.78,59.79,59.66,59.66,18800.0
2014-12-11 12:35:00,59.67,59.67,59.64,59.67,2800.0,59.67,59.67,59.64,59.67,2800.0
2014-12-11 12:40:00,59.68,59.68,59.56,59.56,5300.0,59.68,59.68,59.56,59.56,5300.0
2014-12-11 12:45:00,59.58,59.64,59.57,59.61,6500.0,59.58,59.64,59.57,59.61,6500.0
2014-12-11 12:50:00,59.63,59.68,59.61,59.62,6300.0,59.63,59.68,59.61,59.62,6300.0
2014-12-11 12:55:00,59.63,59.66,59.61,59.61,2200.0,59.63,59.66,59.61,59.61,2200.0
2014-12-11 13:00:00,59.63,59.63,59.55,59.6,3600.0,59.63,59.63,59.55,59.6,3600.0
2014-12-11 13:05:00,59.6,59.62,59.58,59.58,4600.0,59.6,59.62,59.58,59.58,4600.0
2014-12-11 13:10:00,59.58,59.58,59.52,59.52,1800.0,59.58,59.58,59.52,59.52,1800.0
2014-12-11 13:15:00,59.52,59.57,59.47,59.47,4300.0,59.52,59.57,59.47,59.47,4300.0
2014-12-11 13:20:00,59.48,59.52,59.4,59.4,21900.0,59.48,59.52,59.4,59.4,21900.0
2014-12-11 13:25:00,59.41,59.41,59.33,59.34,5200.0,59.41,59.41,59.33,59.34,5200.0
2014-12-11 13:30:00,59.34,59.39,59.33,59.38,5400.0,59.34,59.39,59.33,59.38,5400.0
2014-12-11 13:35:00,59.38,59.4,59.35,59.36,2600.0,59.38,59.4,59.35,59.36,2600.0
2014-12-11 13:40:00,59.39,59.5,59.35,59.49,26500.0,59.39,59.5,59.35,59.49,26500.0
2014-12-11 13:45:00,59.48,59.54,59.46,59.52,3300.0,59.48,59.54,59.46,59.52,3300.0
2014-12-11 13:50:00,59.52,59.55,59.51,59.51,1000.0,59.52,59.55,59.51,59.51,1000.0
2014-12-11 13:55:00,59.51,59.52,59.41,59.41,5000.0,59.51,59.52,59.41,59.41,5000.0
2014-12-11 14:00:00,59.36,59.43,59.32,59.43,5000.0,59.36,59.43,59.32,59.43,5000.0
2014-12-11 14:05:00,59.43,59.46,59.41,59.43,3400.0,59.43,59.46,59.41,59.43,3400.0
2014-12-11 14:10:00,59.44,59.45,59.38,59.45,1700.0,59.44,59.45,59.38,59.45,1700.0
2014-12-11 14:15:00,59.45,59.45,59.32,59.39,4400.0,59.45,59.45,59.32,59.39,4400.0
2014-12-11 14:20:00,59.39,59.43,59.35,59.36,2800.0,59.39,59.43,59.35,59.36,2800.0
2014-12-11 14:25:00,59.34,59.34,59.17,59.19,5400.0,59.34,59.34,59.17,59.19,5400.0
2014-12-11 14:30:00,59.2,59.24,59.13,59.15,5400.0,59.2,59.24,59.13,59.15,5400.0
2014-12-11 14:35:00,59.15,59.16,59.11,59.16,8400.0,59.15,59.16,59.11,59.16,8400.0
2014-12-11 14:40:00,59.18,59.23,59.14,59.14,3900.0,59.18,59.23,59.14,59.14,3900.0
2014-12-11 14:45:00,59.14,59.15,59.02,59.03,4900.0,59.14,59.15,59.02,59.03,4900.0
2014-12-11 14:50:00,59.05,59.11,59.02,59.06,3800.0,59.05,59.11,59.02,59.06,3800.0
2014-12-11 14:55:00,59.06,59.08,58.96,58.98,4100.0,59.06,59.08,58.96,58.98,4100.0
2014-12-11 15:00:00,58.98,59.07,58.97,59.05,11900.0,58.98,59.07,58.97,59.05,11900.0
2014-12-11 15:05:00,59.05,59.1,59.01,59.01,4800.0,59.05,59.1,59.01,59.01,4800.0
2014-12-11 15:10:00,59.03,59.2,59.03,59.17,8400.0,59.03,59.2,59.03,59.17,8400.0
2014-12-11 15:15:00,59.17,59.22,59.15,59.2,7400.0,59.17,59.22,59.15,59.2,7400.0
2014-12-11 15:20:00,59.17,59.24,59.14,59.24,8100.0,59.17,59.24,59.14,59.24,8100.0
2014-12-11 15:25:00,59.23,59.23,59.15,59.2,8900.0,59.23,59.23,59.15,59.2,8900.0
2014-12-11 15:30:00,59.2,59.29,59.11,59.16,14000.0,59.2,59.29,59.11,59.16,14000.0
2014-12-11 15:35:00,59.16,59.16,59.06,59.06,8700.0,59.16,59.16,59.06,59.06,8700.0
2014-12-11 15:40:00,59.04,59.14,58.98,58.98,13300.0,59.04,59.14,58.98,58.98,13300.0
2014-12-11 15:45:00,58.96,59.03,58.8,58.82,19300.0,58.96,59.03,58.8,58.82,19300.0
2014-12-11 15:50:00,58.8,58.83,58.68,58.77,39800.0,58.8,58.83,58.68,58.77,39800.0
2014-12-11 15:55:00,58.77,58.88,58.76,58.83,42200.0,58.77,58.88,58.76,58.83,42200.0
2014-12-12 09:30:00,58.55,58.94,58.45,58.75,57300.0,58.55,58.94,58.45,58.75,57300.0
2014-12-12 09:35:00,58.91,59.37,58.83,59.32,24800.0,58.91,59.37,58.83,59.32,24800.0
2014-12-12 09:40:00,59.22,59.32,59.06,59.19,15100.0,59.22,59.32,59.06,59.19,15100.0
2014-12-12 09:45:00,59.15,59.25,59.0,59.08,73200.0,59.15,59.25,59.0,59.08,73200.0
2014-12-12 09:50:00,58.99,59.04,58.82,58.97,21700.0,58.99,59.04,58.82,58.97,21700.0
2014-12-12 09:55:00,58.97,59.13,58.88,59.13,36900.0,58.97,59.13,58.88,59.13,36900.0
2014-12-12 10:00:00,59.14,59.16,58.92,59.0,18900.0,59.14,59.16,58.92,59.0,18900.0
2014-12-12 10:05:00,59.0,59.3,58.99,59.3,9600.0,59.0,59.3,58.99,59.3,9600.0
2014-12-12 10:10:00,59.3,59.3,59.01,59.05,7300.0,59.3,59.3,59.01,59.05,7300.0
2014-12-12 10:15:00,59.05,59.21,58.99,59.21,4500.0,59.05,59.21,58.99,59.21,4500.0
2014-12-12 10:20:00,59.19,59.21,59.05,59.19,6400.0,59.19,59.21,59.05,59.19,6400.0
2014-12-12 10:25:00,59.17,59.4,59.13,59.39,24600.0,59.17,59.4,59.13,59.39,24600.0
2014-12-12 10:30:00,59.34,59.41,59.28,59.38,32100.0,59.34,59.41,59.28,59.38,32100.0
2014-12-12 10:35:00,59.35,59.42,59.31,59.32,4100.0,59.35,59.42,59.31,59.32,4100.0
2014-12-12 10:40:00,59.33,59.41,59.27,59.41,8100.0,59.33,59.41,59.27,59.41,8100.0
2014-12-12 10:45:00,59.37,59.39,59.29,59.35,7300.0,59.37,59.39,59.29,59.35,7300.0
2014-12-12 10:50:00,59.32,59.32,59.11,59.13,5800.0,59.32,59.32,59.11,59.13,5800.0
2014-12-12 10:55:00,59.13,59.23,59.03,59.04,8600.0,59.13,59.23,59.03,59.04,8600.0
2014-12-12 11:00:00,59.05,59.11,59.0,59.06,21800.0,59.05,59.11,59.0,59.06,21800.0
2014-12-12 11:05:00,59.08,59.35,59.08,59.35,41800.0,59.08,59.35,59.08,59.35,41800.0
2014-12-12 11:10:00,59.3,59.46,59.26,59.42,4600.0,59.3,59.46,59.26,59.42,4600.0
2014-12-12 11:15:00,59.4,59.44,59.34,59.37,14300.0,59.4,59.44,59.34,59.37,14300.0
2014-12-12 11:20:00,59.38,59.45,59.32,59.34,5200.0,59.38,59.45,59.32,59.34,5200.0
2014-12-12 11:25:00,59.38,59.38,59.16,59.16,4200.0,59.38,59.38,59.16,59.16,4200.0
2014-12-12 11:30:00,59.23,59.37,59.23,59.32,6300.0,59.23,59.37,59.23,59.32,6300.0
2014-12-12 11:35:00,59.28,59.44,59.25,59.44,3300.0,59.28,59.44,59.25,59.44,3300.0
2014-12-12 11:40:00,59.46,59.54,59.36,59.5,11400.0,59.46,59.54,59.36,59.5,11400.0
2014-12-12 11:45:00,59.51,59.53,59.46,59.5,4700.0,59.51,59.53,59.46,59.5,4700.0
2014-12-12 11:50:00,59.47,59.6,59.47,59.52,19400.0,59.47,59.6,59.47,59.52,19400.0
2014-12-12 11:55:00,59.53,59.59,59.26,59.3,14200.0,59.53,59.59,59.26,59.3,14200.0
2014-12-12 12:00:00,59.29,59.31,59.25,59.25,3200.0,59.29,59.31,59.25,59.25,3200.0
2014-12-12 12:05:00,59.26,59.31,59.16,59.19,4100.0,59.26,59.31,59.16,59.19,4100.0
2014-12-12 12:10:00,59.2,59.23,59.1,59.17,3700.0,59.2,59.23,59.1,59.17,3700.0
2014-12-12 12:15:00,59.16,59.17,59.07,59.1,5500.0,59.16,59.17,59.07,59.1,5500.0
2014-12-12 12:20:00,59.08,59.18,59.03,59.18,5100.0,59.08,59.18,59.03,59.18,5100.0
2014-12-12 12:25:00,59.16,59.23,59.13,59.22,3200.0,59.16,59.23,59.13,59.22,3200.0
2014-12-12 12:30:00,59.23,59.32,59.23,59.26,3000.0,59.23,59.32,59.23,59.26,3000.0
2014-12-12 12:35:00,59.22,59.22,59.17,59.17,5200.0,59.22,59.22,59.17,59.17,5200.0
2014-12-12 12:40:00,59.18,59.18,59.09,59.1,3400.0,59.18,59.18,59.09,59.1,3400.0
2014-12-12 12:45:00,59.1,59.2,59.06,59.2,9100.0,59.1,59.2,59.06,59.2,9100.0
2014-12-12 12:50:00,59.14,59.15,59.04,59.12,9200.0,59.14,59.15,59.04,59.12,9200.0
2014-12-12 12:55:00,59.11,59.14,59.05,59.08,13200.0,59.11,59.14,59.05,59.08,13200.0
2014-12-12 13:00:00,59.1,59.1,59.04,59.08,8500.0,59.1,59.1,59.04,59.08,8500.0
2014-12-12 13:05:00,59.1,59.22,59.1,59.22,6100.0,59.1,59.22,59.1,59.22,6100.0
2014-12-12 13:10:00,59.24,59.25,59.13,59.23,7900.0,59.24,59.25,59.13,59.23,7900.0
2014-12-12 13:15:00,59.24,59.42,59.24,59.37,6400.0,59.24,59.42,59.24,59.37,6400.0
2014-12-12 13:20:00,59.37,59.48,59.37,59.41,6200.0,59.37,59.48,59.37,59.41,6200.0
2014-12-12 13:25:00,59.41,59.46,59.41,59.46,5200.0,59.41,59.46,59.41,59.46,5200.0
2014-12-12 13:30:00,59.46,59.47,59.37,59.39,9400.0,59.46,59.47,59.37,59.39,9400.0
2014-12-12 13:35:00,59.37,59.37,59.29,59.37,3100.0,59.37,59.37,59.29,59.37,3100.0
2014-12-12 13:40:00,59.38,59.4,59.3,59.3,3400.0,59.38,59.4,59.3,59.3,3400.0
2014-12-12 13:45:00,59.27,59.4,59.23,59.39,9200.0,59.27,59.4,59.23,59.39,9200.0
2014-12-12 13:50:00,59.39,59.47,59.38,59.47,9500.0,59.39,59.47,59.38,59.47,9500.0
2014-12-12 13:55:00,59.47,59.54,59.46,59.51,5700.0,59.47,59.54,59.46,59.51,5700.0
2014-12-12 14:00:00,59.46,59.48,59.4,59.45,12100.0,59.46,59.48,59.4,59.45,12100.0
2014-12-12 14:05:00,59.45,59.45,59.39,59.41,5300.0,59.45,59.45,59.39,59.41,5300.0
2014-12-12 14:10:00,59.37,59.38,59.31,59.32,4200.0,59.37,59.38,59.31,59.32,4200.0
2014-12-12 14:15:00,59.31,59.31,59.27,59.28,8100.0,59.31,59.31,59.27,59.28,8100.0
2014-12-12 14:20:00,59.28,59.33,59.25,59.25,7500.0,59.28,59.33,59.25,59.25,7500.0
2014-12-12 14:25:00,59.28,59.3,59.18,59.19,9300.0,59.28,59.3,59.18,59.19,9300.0
2014-12-12 14:30:00,59.17,59.26,59.15,59.24,4500.0,59.17,59.26,59.15,59.24,4500.0
2014-12-12 14:35:00,59.2,59.21,59.13,59.17,7700.0,59.2,59.21,59.13,59.17,7700.0
2014-12-12 14:40:00,59.19,59.2,59.12,59.14,6800.0,59.19,59.2,59.12,59.14,6800.0
2014-12-12 14:45:00,59.13,59.16,59.07,59.11,12500.0,59.13,59.16,59.07,59.11,12500.0
2014-12-12 14:50:00,59.11,59.11,59.06,59.1,3800.0,59.11,59.11,59.06,59.1,3800.0
2014-12-12 14:55:00,59.11,59.25,59.1,59.2,8800.0,59.11,59.25,59.1,59.2,8800.0
2014-12-12 15:00:00,59.21,59.28,59.21,59.23,9400.0,59.21,59.28,59.21,59.23,9400.0
2014-12-12 15:05:00,59.22,59.28,59.19,59.28,14900.0,59.22,59.28,59.19,59.28,14900.0
2014-12-12 15:10:00,59.27,59.27,59.2,59.26,12400.0,59.27,59.27,59.2,59.26,12400.0
2014-12-12 15:15:00,59.26,59.31,59.24,59.28,16300.0,59.26,59.31,59.24,59.28,16300.0
2014-12-12 15:20:00,59.27,59.3,59.2,59.27,15700.0,59.27,59.3,59.2,59.27,15700.0
2014-12-12 15:25:00,59.26,59.27,59.19,59.27,23100.0,59.26,59.27,59.19,59.27,23100.0
2014-12-12 15:30:00,59.27,59.28,59.07,59.07,27200.0,59.27,59.28,59.07,59.07,27200.0
2014-12-12 15:35:00,59.06,59.09,58.88,58.88,16700.0,59.06,59.09,58.88,58.88,16700.0
2014-12-12 15:40:00,58.87,58.93,58.85,58.91,21100.0,58.87,58.93,58.85,58.91,21100.0
2014-12-12 15:45:00,58.91,58.98,58.86,58.94,46400.0,58.91,58.98,58.86,58.94,46400.0
2014-12-12 15:50:00,58.93,58.93,58.87,58.92,94700.0,58.93,58.93,58.87,58.92,94700.0
2014-12-12 15:55:00,58.91,58.97,58.88,58.9,166300.0,58.91,58.97,58.88,58.9,166300.0
2014-12-15 09:30:00,59.12,59.6,59.0,59.2,40300.0,59.12,59.6,59.0,59.2,40300.0
2014-12-15 09:35:00,59.2,59.67,59.19,59.67,79800.0,59.2,59.67,59.19,59.67,79800.0
2014-12-15 09:40:00,59.64,59.73,59.46,59.46,11000.0,59.64,59.73,59.46,59.46,11000.0
2014-12-15 09:45:00,59.46,59.63,59.3,59.62,30500.0,59.46,59.63,59.3,59.62,30500.0
2014-12-15 09:50:00,59.6,59.6,59.42,59.44,28900.0,59.6,59.6,59.42,59.44,28900.0
2014-12-15 09:55:00,59.41,59.54,59.38,59.49,70900.0,59.41,59.54,59.38,59.49,70900.0
2014-12-15 10:00:00,59.47,59.5,59.12,59.25,21300.0,59.47,59.5,59.12,59.25,21300.0
2014-12-15 10:05:00,59.26,59.38,59.22,59.24,12600.0,59.26,59.38,59.22,59.24,12600.0
2014-12-15 10:10:00,59.23,59.48,59.22,59.42,17100.0,59.23,59.48,59.22,59.42,17100.0
2014-12-15 10:15:00,59.4,59.51,59.39,59.48,15900.0,59.4,59.51,59.39,59.48,15900.0
2014-12-15 10:20:00,59.46,59.47,59.32,59.39,22600.0,59.46,59.47,59.32,59.39,22600.0
2014-12-15 10:25:00,59.37,59.46,59.34,59.4,10700.0,59.37,59.46,59.34,59.4,10700.0
2014-12-15 10:30:00,59.38,59.4,59.34,59.35,23600.0,59.38,59.4,59.34,59.35,23600.0
2014-12-15 10:35:00,59.35,59.38,59.2,59.22,31300.0,59.35,59.38,59.2,59.22,31300.0
2014-12-15 10:40:00,59.23,59.25,58.96,59.0,12500.0,59.23,59.25,58.96,59.0,12500.0
2014-12-15 10:45:00,58.95,59.09,58.89,59.03,13800.0,58.95,59.09,58.89,59.03,13800.0
2014-12-15 10:50:00,59.07,59.5,59.05,59.36,18500.0,59.07,59.5,59.05,59.36,18500.0
2014-12-15 10:55:00,59.34,59.34,59.24,59.27,4600.0,59.34,59.34,59.24,59.27,4600.0
2014-12-15 11:00:00,59.22,59.22,59.04,59.07,3000.0,59.22,59.22,59.04,59.07,3000.0
2014-12-15 11:05:00,59.04,59.12,58.92,59.08,6700.0,59.04,59.12,58.92,59.08,6700.0
2014-12-15 11:10:00,59.08,59.09,58.92,58.94,15700.0,59.08,59.09,58.92,58.94,15700.0
2014-12-15 11:15:00,58.92,58.96,58.84,58.85,13000.0,58.92,58.96,58.84,58.85,13000.0
2014-12-15 11:20:00,58.86,58.98,58.7,58.72,10500.0,58.86,58.98,58.7,58.72,10500.0
2014-12-15 11:25:00,58.72,58.76,58.61,58.75,10400.0,58.72,58.76,58.61,58.75,10400.0
2014-12-15 11:30:00,58.71,58.86,58.69,58.75,53300.0,58.71,58.86,58.69,58.75,53300.0
2014-12-15 11:35:00,58.75,58.75,58.5,58.51,12000.0,58.75,58.75,58.5,58.51,12000.0
2014-12-15 11:40:00,58.53,58.68,58.45,58.67,15800.0,58.53,58.68,58.45,58.67,15800.0
2014-12-15 11:45:00,58.66,58.78,58.64,58.66,4400.0,58.66,58.78,58.64,58.66,4400.0
2014-12-15 11:50:00,58.64,58.76,58.59,58.59,7900.0,58.64,58.76,58.59,58.59,7900.0
2014-12-15 11:55:00,58.59,58.67,58.56,58.58,8800.0,58.59,58.67,58.56,58.58,8800.0
2014-12-15 12:00:00,58.55,58.78,58.55,58.73,12800.0,58.55,58.78,58.55,58.73,12800.0
2014-12-15 12:05:00,58.77,58.85,58.7,58.7,21300.0,58.77,58.85,58.7,58.7,21300.0
2014-12-15 12:10:00,58.68,58.73,58.62,58.66,6400.0,58.68,58.73,58.62,58.66,6400.0
2014-12-15 12:15:00,58.67,58.72,58.61,58.72,9900.0,58.67,58.72,58.61,58.72,9900.0
2014-12-15 12:20:00,58.73,58.84,58.72,58.8,21700.0,58.73,58.84,58.72,58.8,21700.0
2014-12-15 12:25:00,58.8,58.95,58.8,58.83,10300.0,58.8,58.95,58.8,58.83,10300.0
2014-12-15 12:30:00,58.83,58.88,58.69,58.72,10500.0,58.83,58.88,58.69,58.72,10500.0
2014-12-15 12:35:00,58.74,58.84,58.71,58.84,20400.0,58.74,58.84,58.71,58.84,20400.0
2014-12-15 12:40:00,58.83,58.89,58.78,58.81,144100.0,58.83,58.89,58.78,58.81,144100.0
2014-12-15 12:45:00,58.84,58.88,58.73,58.81,5800.0,58.84,58.88,58.73,58.81,5800.0
2014-12-15 12:50:00,58.87,58.88,58.72,58.81,7200.0,58.87,58.88,58.72,58.81,7200.0
2014-12-15 12:55:00,58.85,58.96,58.84,58.93,5900.0,58.85,58.96,58.84,58.93,5900.0
2014-12-15 13:00:00,58.9,59.04,58.89,59.04,5300.0,58.9,59.04,58.89,59.04,5300.0
2014-12-15 13:05:00,59.0,59.0,58.84,58.86,6500.0,59.0,59.0,58.84,58.86,6500.0
2014-12-15 13:10:00,58.86,58.91,58.66,58.69,7300.0,58.86,58.91,58.66,58.69,7300.0
2014-12-15 13:15:00,58.69,58.73,58.67,58.72,4800.0,58.69,58.73,58.67,58.72,4800.0
2014-12-15 13:20:00,58.72,58.84,58.7,58.74,3200.0,58.72,58.84,58.7,58.74,3200.0
2014-12-15 13:25:00,58.74,58.74,58.64,58.64,4600.0,58.74,58.74,58.64,58.64,4600.0
2014-12-15 13:30:00,58.62,58.66,58.54,58.63,3700.0,58.62,58.66,58.54,58.63,3700.0
2014-12-15 13:35:00,58.63,58.71,58.63,58.66,7700.0,58.63,58.71,58.63,58.66,7700.0
2014-12-15 13:40:00,58.62,58.7,58.6,58.63,7100.0,58.62,58.7,58.6,58.63,7100.0
2014-12-15 13:45:00,58.61,58.61,58.43,58.43,8700.0,58.61,58.61,58.43,58.43,8700.0
2014-12-15 13:50:00,58.43,58.51,58.39,58.47,17800.0,58.43,58.51,58.39,58.47,17800.0
2014-12-15 13:55:00,58.49,58.5,58.4,58.44,16400.0,58.49,58.5,58.4,58.44,16400.0
2014-12-15 14:00:00,58.45,58.52,58.4,58.45,7300.0,58.45,58.52,58.4,58.45,7300.0
2014-12-15 14:05:00,58.44,58.46,58.38,58.41,7600.0,58.44,58.46,58.38,58.41,7600.0
2014-12-15 14:10:00,58.43,58.46,58.35,58.43,15400.0,58.43,58.46,58.35,58.43,15400.0
2014-12-15 14:15:00,58.41,58.48,58.39,58.46,6400.0,58.41,58.48,58.39,58.46,6400.0
2014-12-15 14:20:00,58.46,58.52,58.43,58.52,24000.0,58.46,58.52,58.43,58.52,24000.0
2014-12-15 14:25:00,58.52,58.62,58.51,58.6,37900.0,58.52,58.62,58.51,58.6,37900.0
2014-12-15 14:30:00,58.6,58.6,58.5,58.53,12500.0,58.6,58.6,58.5,58.53,12500.0
2014-12-15 14:35:00,58.52,58.72,58.52,58.67,39800.0,58.52,58.72,58.52,58.67,39800.0
2014-12-15 14:40:00,58.7,58.7,58.52,58.54,31900.0,58.7,58.7,58.52,58.54,31900.0
2014-12-15 14:45:00,58.53,58.58,58.48,58.5,18100.0,58.53,58.58,58.48,58.5,18100.0
2014-12-15 14:50:00,58.49,58.54,58.46,58.47,20300.0,58.49,58.54,58.46,58.47,20300.0
2014-12-15 14:55:00,58.47,58.5,58.38,58.41,14900.0,58.47,58.5,58.38,58.41,14900.0
2014-12-15 15:00:00,58.41,58.54,58.41,58.48,18900.0,58.41,58.54,58.41,58.48,18900.0
2014-12-15 15:05:00,58.47,58.56,58.44,58.53,18000.0,58.47,58.56,58.44,58.53,18000.0
2014-12-15 15:10:00,58.51,58.58,58.48,58.48,18800.0,58.51,58.58,58.48,58.48,18800.0
2014-12-15 15:15:00,58.51,58.51,58.4,58.46,5500.0,58.51,58.51,58.4,58.46,5500.0
2014-12-15 15:20:00,58.43,58.48,58.38,58.46,9600.0,58.43,58.48,58.38,58.46,9600.0
2014-12-15 15:25:00,58.45,58.48,58.3,58.32,16600.0,58.45,58.48,58.3,58.32,16600.0
2014-12-15 15:30:00,58.3,58.33,58.22,58.32,15200.0,58.3,58.33,58.22,58.32,15200.0
2014-12-15 15:35:00,58.3,58.56,58.3,58.51,28700.0,58.3,58.56,58.3,58.51,28700.0
2014-12-15 15:40:00,58.49,58.49,58.38,58.39,21700.0,58.49,58.49,58.38,58.39,21700.0
2014-12-15 15:45:00,58.37,58.39,58.25,58.35,20600.0,58.37,58.39,58.25,58.35,20600.0
2014-12-15 15:50:00,58.36,58.42,58.28,58.35,42100.0,58.36,58.42,58.28,58.35,42100.0
2014-12-15 15:55:00,58.35,58.37,58.21,58.21,128300.0,58.35,58.37,58.21,58.21,128300.0
2014-12-16 09:30:00,57.07,57.08,56.47,56.95,125100.0,57.07,57.08,56.47,56.95,125100.0
2014-12-16 09:35:00,56.91,57.05,56.55,56.7,56200.0,56.91,57.05,56.55,56.7,56200.0
2014-12-16 09:40:00,56.73,56.9,56.69,56.87,22300.0,56.73,56.9,56.69,56.87,22300.0
2014-12-16 09:45:00,56.82,57.06,56.77,57.01,45900.0,56.82,57.06,56.77,57.01,45900.0
2014-12-16 09:50:00,57.05,57.17,56.94,57.0,48400.0,57.05,57.17,56.94,57.0,48400.0
2014-12-16 09:55:00,56.95,57.1,56.93,57.07,26000.0,56.95,57.1,56.93,57.07,26000.0
2014-12-16 10:00:00,57.02,57.13,56.96,57.01,48100.0,57.02,57.13,56.96,57.01,48100.0
2014-12-16 10:05:00,57.05,57.07,56.84,56.94,34700.0,57.05,57.07,56.84,56.94,34700.0
2014-12-16 10:10:00,56.93,56.96,56.77,56.79,49300.0,56.93,56.96,56.77,56.79,49300.0
2014-12-16 10:15:00,56.8,57.26,56.78,57.15,156800.0,56.8,57.26,56.78,57.15,156800.0
2014-12-16 10:20:00,57.14,57.24,56.98,57.24,36800.0,57.14,57.24,56.98,57.24,36800.0
2014-12-16 10:25:00,57.2,57.2,57.08,57.14,17100.0,57.2,57.2,57.08,57.14,17100.0
2014-12-16 10:30:00,57.16,57.21,56.99,57.12,46100.0,57.16,57.21,56.99,57.12,46100.0
2014-12-16 10:35:00,57.1,57.16,57.03,57.1,14200.0,57.1,57.16,57.03,57.1,14200.0
2014-12-16 10:40:00,57.08,57.08,56.99,57.07,18000.0,57.08,57.08,56.99,57.07,18000.0
2014-12-16 10:45:00,57.07,57.18,57.05,57.07,16300.0,57.07,57.18,57.05,57.07,16300.0
2014-12-16 10:50:00,57.04,57.3,57.03,57.3,14400.0,57.04,57.3,57.03,57.3,14400.0
2014-12-16 10:55:00,57.31,57.39,57.31,57.38,11000.0,57.31,57.39,57.31,57.38,11000.0
2014-12-16 11:00:00,57.36,57.43,57.31,57.43,11900.0,57.36,57.43,57.31,57.43,11900.0
2014-12-16 11:05:00,57.41,57.41,57.24,57.29,9600.0,57.41,57.41,57.24,57.29,9600.0
2014-12-16 11:10:00,57.29,57.39,57.29,57.37,13600.0,57.29,57.39,57.29,57.37,13600.0
2014-12-16 11:15:00,57.39,57.5,57.38,57.43,20100.0,57.39,57.5,57.38,57.43,20100.0
2014-12-16 11:20:00,57.44,57.46,57.36,57.41,24600.0,57.44,57.46,57.36,57.41,24600.0
2014-12-16 11:25:00,57.42,57.68,57.17,57.55,58200.0,57.42,57.68,57.17,57.55,58200.0
2014-12-16 11:30:00,57.59,57.76,57.57,57.66,65400.0,57.59,57.76,57.57,57.66,65400.0
2014-12-16 11:35:00,57.69,57.78,57.63,57.63,32200.0,57.69,57.78,57.63,57.63,32200.0
2014-12-16 11:40:00,57.64,57.8,57.64,57.74,9200.0,57.64,57.8,57.64,57.74,9200.0
2014-12-16 11:45:00,57.76,57.85,57.73,57.8,15900.0,57.76,57.85,57.73,57.8,15900.0
2014-12-16 11:50:00,57.8,57.85,57.73,57.79,10700.0,57.8,57.85,57.73,57.79,10700.0
2014-12-16 11:55:00,57.78,57.78,57.56,57.59,12500.0,57.78,57.78,57.56,57.59,12500.0
2014-12-16 12:00:00,57.61,57.7,57.59,57.64,10600.0,57.61,57.7,57.59,57.64,10600.0
2014-12-16 12:05:00,57.63,57.68,57.62,57.65,4500.0,57.63,57.68,57.62,57.65,4500.0
2014-12-16 12:10:00,57.67,57.73,57.62,57.64,7100.0,57.67,57.73,57.62,57.64,7100.0
2014-12-16 12:15:00,57.64,57.82,57.64,57.8,7800.0,57.64,57.82,57.64,57.8,7800.0
2014-12-16 12:20:00,57.8,57.82,57.62,57.62,6300.0,57.8,57.82,57.62,57.62,6300.0
2014-12-16 12:25:00,57.67,57.72,57.62,57.63,3800.0,57.67,57.72,57.62,57.63,3800.0
2014-12-16 12:30:00,57.66,57.7,57.63,57.68,11900.0,57.66,57.7,57.63,57.68,11900.0
2014-12-16 12:35:00,57.69,57.78,57.68,57.78,7700.0,57.69,57.78,57.68,57.78,7700.0
2014-12-16 12:40:00,57.76,57.82,57.67,57.67,6900.0,57.76,57.82,57.67,57.67,6900.0
2014-12-16 12:45:00,57.64,57.66,57.54,57.66,9100.0,57.64,57.66,57.54,57.66,9100.0
2014-12-16 12:50:00,57.65,57.72,57.64,57.64,4800.0,57.65,57.72,57.64,57.64,4800.0
2014-12-16 12:55:00,57.66,57.69,57.59,57.6,9100.0,57.66,57.69,57.59,57.6,9100.0
2014-12-16 13:00:00,57.56,57.6,57.53,57.57,6500.0,57.56,57.6,57.53,57.57,6500.0
2014-12-16 13:05:00,57.56,57.58,57.46,57.48,5700.0,57.56,57.58,57.46,57.48,5700.0
2014-12-16 13:10:00,57.46,57.46,57.26,57.34,20900.0,57.46,57.46,57.26,57.34,20900.0
2014-12-16 13:15:00,57.34,57.4,57.25,57.32,8300.0,57.34,57.4,57.25,57.32,8300.0
2014-12-16 13:20:00,57.34,57.38,57.27,57.27,7500.0,57.34,57.38,57.27,57.27,7500.0
2014-12-16 13:25:00,57.25,57.34,57.21,57.32,14800.0,57.25,57.34,57.21,57.32,14800.0
2014-12-16 13:30:00,57.32,57.39,57.25,57.36,19400.0,57.32,57.39,57.25,57.36,19400.0
2014-12-16 13:35:00,57.39,57.52,57.39,57.5,12600.0,57.39,57.52,57.39,57.5,12600.0
2014-12-16 13:40:00,57.5,57.63,57.49,57.58,10400.0,57.5,57.63,57.49,57.58,10400.0
2014-12-16 13:45:00,57.6,57.61,57.44,57.48,8900.0,57.6,57.61,57.44,57.48,8900.0
2014-12-16 13:50:00,57.51,57.64,57.5,57.61,9100.0,57.51,57.64,57.5,57.61,9100.0
2014-12-16 13:55:00,57.6,57.64,57.54,57.54,5000.0,57.6,57.64,57.54,57.54,5000.0
2014-12-16 14:00:00,57.55,57.57,57.41,57.41,7000.0,57.55,57.57,57.41,57.41,7000.0
2014-12-16 14:05:00,57.41,57.56,57.41,57.56,10500.0,57.41,57.56,57.41,57.56,10500.0
2014-12-16 14:10:00,57.57,57.58,57.48,57.54,8500.0,57.57,57.58,57.48,57.54,8500.0
2014-12-16 14:15:00,57.52,57.52,57.39,57.45,6200.0,57.52,57.52,57.39,57.45,6200.0
2014-12-16 14:20:00,57.49,57.54,57.45,57.47,6500.0,57.49,57.54,57.45,57.47,6500.0
2014-12-16 14:25:00,57.45,57.52,57.4,57.43,15000.0,57.45,57.52,57.4,57.43,15000.0
2014-12-16 14:30:00,57.45,57.46,57.38,57.41,37300.0,57.45,57.46,57.38,57.41,37300.0
2014-12-16 14:35:00,57.4,57.47,57.38,57.44,16100.0,57.4,57.47,57.38,57.44,16100.0
2014-12-16 14:40:00,57.42,57.5,57.38,57.38,11800.0,57.42,57.5,57.38,57.38,11800.0
2014-12-16 14:45:00,57.38,57.42,57.33,57.38,17400.0,57.38,57.42,57.33,57.38,17400.0
2014-12-16 14:50:00,57.36,57.36,57.26,57.33,18900.0,57.36,57.36,57.26,57.33,18900.0
2014-12-16 14:55:00,57.31,57.4,57.31,57.38,12500.0,57.31,57.4,57.31,57.38,12500.0
2014-12-16 15:00:00,57.39,57.41,57.32,57.35,31700.0,57.39,57.41,57.32,57.35,31700.0
2014-12-16 15:05:00,57.34,57.38,57.24,57.35,48900.0,57.34,57.38,57.24,57.35,48900.0
2014-12-16 15:10:00,57.33,57.35,57.24,57.26,14500.0,57.33,57.35,57.24,57.26,14500.0
2014-12-16 15:15:00,57.27,57.36,57.26,57.32,24100.0,57.27,57.36,57.26,57.32,24100.0
2014-12-16 15:20:00,57.31,57.36,57.19,57.21,31800.0,57.31,57.36,57.19,57.21,31800.0
2014-12-16 15:25:00,57.21,57.21,57.11,57.17,30400.0,57.21,57.21,57.11,57.17,30400.0
2014-12-16 15:30:00,57.17,57.36,57.11,57.3,88500.0,57.17,57.36,57.11,57.3,88500.0
2014-12-16 15:35:00,57.3,57.33,57.16,57.16,83200.0,57.3,57.33,57.16,57.16,83200.0
2014-12-16 15:40:00,57.16,57.16,56.95,56.98,41000.0,57.16,57.16,56.95,56.98,41000.0
2014-12-16 15:45:00,56.98,57.03,56.92,56.96,124100.0,56.98,57.03,56.92,56.96,124100.0
2014-12-16 15:50:00,56.95,56.96,56.7,56.78,98700.0,56.95,56.96,56.7,56.78,98700.0
2014-12-16 15:55:00,56.78,56.79,56.59,56.63,196700.0,56.78,56.79,56.59,56.63,196700.0
2014-12-17 09:30:00,56.49,56.8,56.47,56.78,37200.0,56.49,56.8,56.47,56.78,37200.0
2014-12-17 09:35:00,56.78,56.81,56.36,56.55,18900.0,56.78,56.81,56.36,56.55,18900.0
2014-12-17 09:40:00,56.52,56.92,56.52,56.92,9700.0,56.52,56.92,56.52,56.92,9700.0
2014-12-17 09:45:00,56.93,57.04,56.85,56.94,12300.0,56.93,57.04,56.85,56.94,12300.0
2014-12-17 09:50:00,56.99,57.07,56.96,57.02,9100.0,56.99,57.07,56.96,57.02,9100.0
2014-12-17 09:55:00,56.93,57.13,56.93,57.12,9900.0,56.93,57.13,56.93,57.12,9900.0
2014-12-17 10:00:00,57.11,57.14,56.91,57.02,13700.0,57.11,57.14,56.91,57.02,13700.0
2014-12-17 10:05:00,57.0,57.0,56.8,56.86,9000.0,57.0,57.0,56.8,56.86,9000.0
2014-12-17 10:10:00,56.9,56.92,56.79,56.92,8200.0,56.9,56.92,56.79,56.92,8200.0
2014-12-17 10:15:00,56.93,56.94,56.72,56.87,6600.0,56.93,56.94,56.72,56.87,6600.0
2014-12-17 10:20:00,56.88,56.93,56.75,56.78,13800.0,56.88,56.93,56.75,56.78,13800.0
2014-12-17 10:25:00,56.75,56.75,56.61,56.72,10800.0,56.75,56.75,56.61,56.72,10800.0
2014-12-17 10:30:00,56.69,56.76,56.61,56.64,6300.0,56.69,56.76,56.61,56.64,6300.0
2014-12-17 10:35:00,56.63,56.63,56.54,56.59,6900.0,56.63,56.63,56.54,56.59,6900.0
2014-12-17 10:40:00,56.59,56.62,56.52,56.6,3800.0,56.59,56.62,56.52,56.6,3800.0
2014-12-17 10:45:00,56.61,56.75,56.61,56.73,5300.0,56.61,56.75,56.61,56.73,5300.0
2014-12-17 10:50:00,56.72,56.73,56.63,56.64,5100.0,56.72,56.73,56.63,56.64,5100.0
2014-12-17 10:55:00,56.61,56.99,56.59,56.59,19400.0,56.61,56.99,56.59,56.59,19400.0
2014-12-17 11:00:00,56.59,56.63,56.54,56.61,10200.0,56.59,56.63,56.54,56.61,10200.0
2014-12-17 11:05:00,56.61,56.61,56.5,56.5,7100.0,56.61,56.61,56.5,56.5,7100.0
2014-12-17 11:10:00,56.52,56.52,56.42,56.42,9200.0,56.52,56.52,56.42,56.42,9200.0
2014-12-17 11:15:00,56.39,56.4,56.27,56.36,36900.0,56.39,56.4,56.27,56.36,36900.0
2014-12-17 11:20:00,56.36,56.55,56.31,56.52,15900.0,56.36,56.55,56.31,56.52,15900.0
2014-12-17 11:25:00,56.54,56.63,56.51,56.56,7600.0,56.54,56.63,56.51,56.56,7600.0
2014-12-17 11:30:00,56.56,56.59,56.46,56.46,10500.0,56.56,56.59,56.46,56.46,10500.0
2014-12-17 11:35:00,56.48,56.66,56.48,56.66,7600.0,56.48,56.66,56.48,56.66,7600.0
2014-12-17 11:40:00,56.65,56.69,56.62,56.62,13600.0,56.65,56.69,56.62,56.62,13600.0
2014-12-17 11:45:00,56.62,56.7,56.61,56.63,13700.0,56.62,56.7,56.61,56.63,13700.0
2014-12-17 11:50:00,56.62,56.63,56.54,56.59,14600.0,56.62,56.63,56.54,56.59,14600.0
2014-12-17 11:55:00,56.6,56.69,56.56,56.64,8300.0,56.6,56.69,56.56,56.64,8300.0
2014-12-17 12:00:00,56.66,56.68,56.58,56.59,7400.0,56.66,56.68,56.58,56.59,7400.0
2014-12-17 12:05:00,56.58,56.6,56.53,56.59,6700.0,56.58,56.6,56.53,56.59,6700.0
2014-12-17 12:10:00,56.61,56.61,56.46,56.46,6900.0,56.61,56.61,56.46,56.46,6900.0
2014-12-17 12:15:00,56.49,56.55,56.49,56.51,5800.0,56.49,56.55,56.49,56.51,5800.0
2014-12-17 12:20:00,56.5,56.52,56.31,56.32,13700.0,56.5,56.52,56.31,56.32,13700.0
2014-12-17 12:25:00,56.32,56.32,56.21,56.22,16600.0,56.32,56.32,56.21,56.22,16600.0
2014-12-17 12:30:00,56.23,56.32,56.2,56.31,11600.0,56.23,56.32,56.2,56.31,11600.0
2014-12-17 12:35:00,56.31,56.31,56.17,56.17,14400.0,56.31,56.31,56.17,56.17,14400.0
2014-12-17 12:40:00,56.16,56.21,56.15,56.17,13500.0,56.16,56.21,56.15,56.17,13500.0
2014-12-17 12:45:00,56.17,56.2,56.12,56.15,9300.0,56.17,56.2,56.12,56.15,9300.0
2014-12-17 12:50:00,56.15,56.26,56.14,56.16,16000.0,56.15,56.26,56.14,56.16,16000.0
2014-12-17 12:55:00,56.16,56.27,56.16,56.19,8000.0,56.16,56.27,56.16,56.19,8000.0
2014-12-17 13:00:00,56.19,56.27,56.18,56.22,6200.0,56.19,56.27,56.18,56.22,6200.0
2014-12-17 13:05:00,56.21,56.29,56.18,56.27,4700.0,56.21,56.29,56.18,56.27,4700.0
2014-12-17 13:10:00,56.3,56.31,56.2,56.24,9100.0,56.3,56.31,56.2,56.24,9100.0
2014-12-17 13:15:00,56.22,56.29,56.21,56.24,5400.0,56.22,56.29,56.21,56.24,5400.0
2014-12-17 13:20:00,56.26,56.26,56.22,56.24,6600.0,56.26,56.26,56.22,56.24,6600.0
2014-12-17 13:25:00,56.22,56.28,56.22,56.26,8900.0,56.22,56.28,56.22,56.26,8900.0
2014-12-17 13:30:00,56.27,56.34,56.25,56.29,5800.0,56.27,56.34,56.25,56.29,5800.0
2014-12-17 13:35:00,56.28,56.31,56.26,56.28,10500.0,56.28,56.31,56.26,56.28,10500.0
2014-12-17 13:40:00,56.29,56.36,56.28,56.32,29400.0,56.29,56.36,56.28,56.32,29400.0
2014-12-17 13:45:00,56.32,56.32,56.18,56.25,10100.0,56.32,56.32,56.18,56.25,10100.0
2014-12-17 13:50:00,56.25,56.29,56.19,56.23,12400.0,56.25,56.29,56.19,56.23,12400.0
2014-12-17 13:55:00,56.22,56.4,56.19,56.36,22500.0,56.22,56.4,56.19,56.36,22500.0
2014-12-17 14:00:00,56.38,56.78,56.34,56.67,43600.0,56.38,56.78,56.34,56.67,43600.0
2014-12-17 14:05:00,56.71,56.75,56.53,56.62,24800.0,56.71,56.75,56.53,56.62,24800.0
2014-12-17 14:10:00,56.61,56.78,56.56,56.69,25800.0,56.61,56.78,56.56,56.69,25800.0
2014-12-17 14:15:00,56.71,56.72,56.59,56.65,22300.0,56.71,56.72,56.59,56.65,22300.0
2014-12-17 14:20:00,56.63,56.67,56.57,56.65,12400.0,56.63,56.67,56.57,56.65,12400.0
2014-12-17 14:25:00,56.68,56.75,56.63,56.66,16300.0,56.68,56.75,56.63,56.66,16300.0
2014-12-17 14:30:00,56.68,56.73,56.51,56.7,24500.0,56.68,56.73,56.51,56.7,24500.0
2014-12-17 14:35:00,56.71,56.81,56.69,56.79,21000.0,56.71,56.81,56.69,56.79,21000.0
2014-12-17 14:40:00,56.8,56.8,56.51,56.63,29000.0,56.8,56.8,56.51,56.63,29000.0
2014-12-17 14:45:00,56.63,56.68,56.51,56.55,16600.0,56.63,56.68,56.51,56.55,16600.0
2014-12-17 14:50:00,56.56,56.69,56.52,56.69,13900.0,56.56,56.69,56.52,56.69,13900.0
2014-12-17 14:55:00,56.71,56.71,56.52,56.56,17100.0,56.71,56.71,56.52,56.56,17100.0
2014-12-17 15:00:00,56.59,56.64,56.4,56.61,35100.0,56.59,56.64,56.4,56.61,35100.0
2014-12-17 15:05:00,56.6,56.68,56.57,56.6,20000.0,56.6,56.68,56.57,56.6,20000.0
2014-12-17 15:10:00,56.64,56.75,56.6,56.75,17100.0,56.64,56.75,56.6,56.75,17100.0
2014-12-17 15:15:00,56.77,56.8,56.69,56.8,23200.0,56.77,56.8,56.69,56.8,23200.0
2014-12-17 15:20:00,56.8,56.83,56.73,56.76,16700.0,56.8,56.83,56.73,56.76,16700.0
2014-12-17 15:25:00,56.77,56.97,56.75,56.95,23800.0,56.77,56.97,56.75,56.95,23800.0
2014-12-17 15:30:00,56.94,56.98,56.84,56.9,30900.0,56.94,56.98,56.84,56.9,30900.0
2014-12-17 15:35:00,56.91,56.95,56.87,56.95,24400.0,56.91,56.95,56.87,56.95,24400.0
2014-12-17 15:40:00,56.94,57.09,56.94,57.06,29300.0,56.94,57.09,56.94,57.06,29300.0
2014-12-17 15:45:00,57.06,57.17,57.05,57.11,25400.0,57.06,57.17,57.05,57.11,25400.0
2014-12-17 15:50:00,57.12,57.14,56.93,56.94,29800.0,57.12,57.14,56.93,56.94,29800.0
2014-12-17 15:55:00,56.95,57.03,56.94,57.01,53300.0,56.95,57.03,56.94,57.01,53300.0
2014-12-18 09:30:00,57.92,57.97,57.38,57.76,44400.0,57.92,57.97,57.38,57.76,44400.0
2014-12-18 09:35:00,57.73,57.89,57.73,57.85,18000.0,57.73,57.89,57.73,57.85,18000.0
2014-12-18 09:40:00,57.83,58.11,57.73,58.05,22000.0,57.83,58.11,57.73,58.05,22000.0
2014-12-18 09:45:00,58.03,58.14,57.95,58.11,57000.0,58.03,58.14,57.95,58.11,57000.0
2014-12-18 09:50:00,58.13,58.22,58.06,58.21,46600.0,58.13,58.22,58.06,58.21,46600.0
2014-12-18 09:55:00,58.19,58.25,58.13,58.23,10100.0,58.19,58.25,58.13,58.23,10100.0
2014-12-18 10:00:00,58.23,58.24,58.11,58.24,8900.0,58.23,58.24,58.11,58.24,8900.0
2014-12-18 10:05:00,58.21,58.21,58.14,58.18,24300.0,58.21,58.21,58.14,58.18,24300.0
2014-12-18 10:10:00,58.2,58.2,58.0,58.1,12900.0,58.2,58.2,58.0,58.1,12900.0
2014-12-18 10:15:00,58.1,58.13,58.04,58.05,6200.0,58.1,58.13,58.04,58.05,6200.0
2014-12-18 10:20:00,58.06,58.12,58.0,58.02,13100.0,58.06,58.12,58.0,58.02,13100.0
2014-12-18 10:25:00,58.02,58.06,58.01,58.02,10300.0,58.02,58.06,58.01,58.02,10300.0
2014-12-18 10:30:00,58.03,58.09,58.0,58.08,60100.0,58.03,58.09,58.0,58.08,60100.0
2014-12-18 10:35:00,58.08,58.16,58.05,58.05,9800.0,58.08,58.16,58.05,58.05,9800.0
2014-12-18 10:40:00,58.07,58.11,58.01,58.1,9700.0,58.07,58.11,58.01,58.1,9700.0
2014-12-18 10:45:00,58.09,58.15,58.03,58.09,8100.0,58.09,58.15,58.03,58.09,8100.0
2014-12-18 10:50:00,58.1,58.18,58.09,58.16,17600.0,58.1,58.18,58.09,58.16,17600.0
2014-12-18 10:55:00,58.16,58.25,58.14,58.19,14200.0,58.16,58.25,58.14,58.19,14200.0
2014-12-18 11:00:00,58.18,58.22,58.08,58.22,7400.0,58.18,58.22,58.08,58.22,7400.0
2014-12-18 11:05:00,58.21,58.21,58.02,58.09,15100.0,58.21,58.21,58.02,58.09,15100.0
2014-12-18 11:10:00,58.1,58.14,58.06,58.14,4600.0,58.1,58.14,58.06,58.14,4600.0
2014-12-18 11:15:00,58.12,58.3,58.12,58.3,10600.0,58.12,58.3,58.12,58.3,10600.0
2014-12-18 11:20:00,58.3,58.34,58.28,58.33,15100.0,58.3,58.34,58.28,58.33,15100.0
2014-12-18 11:25:00,58.33,58.4,58.3,58.3,11500.0,58.33,58.4,58.3,58.3,11500.0
2014-12-18 11:30:00,58.32,58.36,58.25,58.36,9100.0,58.32,58.36,58.25,58.36,9100.0
2014-12-18 11:35:00,58.38,58.38,58.25,58.33,6500.0,58.38,58.38,58.25,58.33,6500.0
2014-12-18 11:40:00,58.32,58.38,58.31,58.32,8200.0,58.32,58.38,58.31,58.32,8200.0
2014-12-18 11:45:00,58.31,58.47,58.28,58.46,20400.0,58.31,58.47,58.28,58.46,20400.0
2014-12-18 11:50:00,58.48,58.55,58.45,58.55,13900.0,58.48,58.55,58.45,58.55,13900.0
2014-12-18 11:55:00,58.54,58.59,58.49,58.59,11300.0,58.54,58.59,58.49,58.59,11300.0
2014-12-18 12:00:00,58.57,58.58,58.45,58.45,9300.0,58.57,58.58,58.45,58.45,9300.0
2014-12-18 12:05:00,58.46,58.56,58.46,58.5,5500.0,58.46,58.56,58.46,58.5,5500.0
2014-12-18 12:10:00,58.52,58.54,58.49,58.5,7500.0,58.52,58.54,58.49,58.5,7500.0
2014-12-18 12:15:00,58.52,58.56,58.49,58.49,4600.0,58.52,58.56,58.49,58.49,4600.0
2014-12-18 12:20:00,58.48,58.48,58.38,58.41,5200.0,58.48,58.48,58.38,58.41,5200.0
2014-12-18 12:25:00,58.44,58.5,58.43,58.44,4800.0,58.44,58.5,58.43,58.44,4800.0
2014-12-18 12:30:00,58.47,58.49,58.43,58.46,8100.0,58.47,58.49,58.43,58.46,8100.0
2014-12-18 12:35:00,58.48,58.48,58.43,58.44,7500.0,58.48,58.48,58.43,58.44,7500.0
2014-12-18 12:40:00,58.43,58.49,58.39,58.45,3900.0,58.43,58.49,58.39,58.45,3900.0
2014-12-18 12:45:00,58.46,58.5,58.45,58.48,8100.0,58.46,58.5,58.45,58.48,8100.0
2014-12-18 12:50:00,58.47,58.52,58.46,58.5,5300.0,58.47,58.52,58.46,58.5,5300.0
2014-12-18 12:55:00,58.5,58.52,58.5,58.51,3800.0,58.5,58.52,58.5,58.51,3800.0
2014-12-18 13:00:00,58.51,58.52,58.46,58.51,8200.0,58.51,58.52,58.46,58.51,8200.0
2014-12-18 13:05:00,58.51,58.55,58.5,58.52,4900.0,58.51,58.55,58.5,58.52,4900.0
2014-12-18 13:10:00,58.5,58.55,58.49,58.54,6300.0,58.5,58.55,58.49,58.54,6300.0
2014-12-18 13:15:00,58.54,58.58,58.53,58.57,4300.0,58.54,58.58,58.53,58.57,4300.0
2014-12-18 13:20:00,58.57,58.73,58.57,58.7,43200.0,58.57,58.73,58.57,58.7,43200.0
2014-12-18 13:25:00,58.71,58.76,58.7,58.73,7400.0,58.71,58.76,58.7,58.73,7400.0
2014-12-18 13:30:00,58.71,58.73,58.67,58.72,8400.0,58.71,58.73,58.67,58.72,8400.0
2014-12-18 13:35:00,58.73,58.73,58.6,58.6,14600.0,58.73,58.73,58.6,58.6,14600.0
2014-12-18 13:40:00,58.59,58.6,58.54,58.56,10900.0,58.59,58.6,58.54,58.56,10900.0
2014-12-18 13:45:00,58.54,58.59,58.51,58.55,10900.0,58.54,58.59,58.51,58.55,10900.0
2014-12-18 13:50:00,58.56,58.66,58.56,58.66,4900.0,58.56,58.66,58.56,58.66,4900.0
2014-12-18 13:55:00,58.65,58.67,58.63,58.66,8600.0,58.65,58.67,58.63,58.66,8600.0
2014-12-18 14:00:00,58.66,58.67,58.59,58.62,12900.0,58.66,58.67,58.59,58.62,12900.0
2014-12-18 14:05:00,58.62,58.67,58.61,58.67,24500.0,58.62,58.67,58.61,58.67,24500.0
2014-12-18 14:10:00,58.66,58.72,58.65,58.72,13200.0,58.66,58.72,58.65,58.72,13200.0
2014-12-18 14:15:00,58.72,58.81,58.71,58.79,37200.0,58.72,58.81,58.71,58.79,37200.0
2014-12-18 14:20:00,58.79,58.8,58.75,58.76,12800.0,58.79,58.8,58.75,58.76,12800.0
2014-12-18 14:25:00,58.76,58.82,58.75,58.76,19200.0,58.76,58.82,58.75,58.76,19200.0
2014-12-18 14:30:00,58.76,58.84,58.74,58.83,28700.0,58.76,58.84,58.74,58.83,28700.0
2014-12-18 14:35:00,58.82,58.88,58.8,58.85,23100.0,58.82,58.88,58.8,58.85,23100.0
2014-12-18 14:40:00,58.84,58.85,58.79,58.85,23400.0,58.84,58.85,58.79,58.85,23400.0
2014-12-18 14:45:00,58.85,58.87,58.7,58.71,82900.0,58.85,58.87,58.7,58.71,82900.0
2014-12-18 14:50:00,58.72,58.79,58.71,58.78,19300.0,58.72,58.79,58.71,58.78,19300.0
2014-12-18 14:55:00,58.78,58.82,58.76,58.81,23900.0,58.78,58.82,58.76,58.81,23900.0
2014-12-18 15:00:00,58.8,58.88,58.78,58.86,70300.0,58.8,58.88,58.78,58.86,70300.0
2014-12-18 15:05:00,58.87,58.94,58.87,58.91,35800.0,58.87,58.94,58.87,58.91,35800.0
2014-12-18 15:10:00,58.91,58.99,58.9,58.99,31200.0,58.91,58.99,58.9,58.99,31200.0
2014-12-18 15:15:00,58.99,59.06,58.99,59.04,67900.0,58.99,59.06,58.99,59.04,67900.0
2014-12-18 15:20:00,59.05,59.06,59.0,59.04,35000.0,59.05,59.06,59.0,59.04,35000.0
2014-12-18 15:25:00,59.02,59.13,59.0,59.12,31700.0,59.02,59.13,59.0,59.12,31700.0
2014-12-18 15:30:00,59.12,59.13,59.06,59.1,37500.0,59.12,59.13,59.06,59.1,37500.0
2014-12-18 15:35:00,59.1,59.15,59.09,59.1,32700.0,59.1,59.15,59.09,59.1,32700.0
2014-12-18 15:40:00,59.1,59.2,59.1,59.19,32200.0,59.1,59.2,59.1,59.19,32200.0
2014-12-18 15:45:00,59.19,59.22,59.17,59.22,64800.0,59.19,59.22,59.17,59.22,64800.0
2014-12-18 15:50:00,59.22,59.37,59.22,59.36,123300.0,59.22,59.37,59.22,59.36,123300.0
2014-12-18 15:55:00,59.37,59.47,59.35,59.46,248700.0,59.37,59.47,59.35,59.46,248700.0
2014-12-19 09:30:00,59.49,59.9,59.43,59.77,588600.0,59.49,59.9,59.43,59.77,588600.0
2014-12-19 09:35:00,59.78,59.82,59.52,59.63,16300.0,59.78,59.82,59.52,59.63,16300.0
2014-12-19 09:40:00,59.63,59.69,59.54,59.62,23700.0,59.63,59.69,59.54,59.62,23700.0
2014-12-19 09:45:00,59.6,59.65,59.36,59.55,66100.0,59.6,59.65,59.36,59.55,66100.0
2014-12-19 09:50:00,59.56,59.82,59.56,59.82,26100.0,59.56,59.82,59.56,59.82,26100.0
2014-12-19 09:55:00,59.81,60.12,59.8,60.11,23600.0,59.81,60.12,59.8,60.11,23600.0
2014-12-19 10:00:00,60.09,60.21,59.95,60.21,17500.0,60.09,60.21,59.95,60.21,17500.0
2014-12-19 10:05:00,60.19,60.34,60.14,60.34,19200.0,60.19,60.34,60.14,60.34,19200.0
2014-12-19 10:10:00,60.3,60.31,60.09,60.1,39500.0,60.3,60.31,60.09,60.1,39500.0
2014-12-19 10:15:00,60.07,60.22,60.04,60.2,13200.0,60.07,60.22,60.04,60.2,13200.0
2014-12-19 10:20:00,60.19,60.21,60.09,60.09,10400.0,60.19,60.21,60.09,60.09,10400.0
2014-12-19 10:25:00,60.09,60.27,59.94,60.13,72300.0,60.09,60.27,59.94,60.13,72300.0
2014-12-19 10:30:00,60.13,60.13,60.03,60.1,19400.0,60.13,60.13,60.03,60.1,19400.0
2014-12-19 10:35:00,60.1,60.1,59.96,60.05,29600.0,60.1,60.1,59.96,60.05,29600.0
2014-12-19 10:40:00,60.09,60.19,60.09,60.16,10300.0,60.09,60.19,60.09,60.16,10300.0
2014-12-19 10:45:00,60.14,60.14,59.97,59.97,10600.0,60.14,60.14,59.97,59.97,10600.0
2014-12-19 10:50:00,59.98,60.08,59.97,60.07,8900.0,59.98,60.08,59.97,60.07,8900.0
2014-12-19 10:55:00,60.08,60.15,60.06,60.15,8000.0,60.08,60.15,60.06,60.15,8000.0
2014-12-19 11:00:00,60.14,60.23,60.14,60.23,8400.0,60.14,60.23,60.14,60.23,8400.0
2014-12-19 11:05:00,60.22,60.22,60.11,60.12,12200.0,60.22,60.22,60.11,60.12,12200.0
2014-12-19 11:10:00,60.12,60.16,60.12,60.15,11800.0,60.12,60.16,60.12,60.15,11800.0
2014-12-19 11:15:00,60.16,60.16,60.08,60.1,13600.0,60.16,60.16,60.08,60.1,13600.0
2014-12-19 11:20:00,60.11,60.15,60.1,60.14,11600.0,60.11,60.15,60.1,60.14,11600.0
2014-12-19 11:25:00,60.14,60.16,60.1,60.14,20700.0,60.14,60.16,60.1,60.14,20700.0
2014-12-19 11:30:00,60.1,60.12,60.05,60.09,4800.0,60.1,60.12,60.05,60.09,4800.0
2014-12-19 11:35:00,60.09,60.11,60.01,60.01,15300.0,60.09,60.11,60.01,60.01,15300.0
2014-12-19 11:40:00,60.01,60.07,59.97,60.06,110000.0,60.01,60.07,59.97,60.06,110000.0
2014-12-19 11:45:00,60.06,60.12,60.05,60.09,12800.0,60.06,60.12,60.05,60.09,12800.0
2014-12-19 11:50:00,60.07,60.07,59.94,59.96,45600.0,60.07,60.07,59.94,59.96,45600.0
2014-12-19 11:55:00,59.94,60.0,59.94,59.98,5600.0,59.94,60.0,59.94,59.98,5600.0
2014-12-19 12:00:00,59.97,59.98,59.87,59.93,10100.0,59.97,59.98,59.87,59.93,10100.0
2014-12-19 12:05:00,59.94,60.02,59.94,60.02,6600.0,59.94,60.02,59.94,60.02,6600.0
2014-12-19 12:10:00,60.02,60.04,59.99,60.02,10700.0,60.02,60.04,59.99,60.02,10700.0
2014-12-19 12:15:00,60.01,60.07,60.01,60.05,10800.0,60.01,60.07,60.01,60.05,10800.0
2014-12-19 12:20:00,60.04,60.04,60.01,60.01,18100.0,60.04,60.04,60.01,60.01,18100.0
2014-12-19 12:25:00,60.02,60.09,60.01,60.04,11700.0,60.02,60.09,60.01,60.04,11700.0
2014-12-19 12:30:00,60.03,60.06,60.02,60.03,10700.0,60.03,60.06,60.02,60.03,10700.0
2014-12-19 12:35:00,60.05,60.06,60.02,60.06,24400.0,60.05,60.06,60.02,60.06,24400.0
2014-12-19 12:40:00,60.05,60.09,60.04,60.09,13300.0,60.05,60.09,60.04,60.09,13300.0
2014-12-19 12:45:00,60.08,60.11,60.06,60.1,8300.0,60.08,60.11,60.06,60.1,8300.0
2014-12-19 12:50:00,60.1,60.14,60.08,60.13,31300.0,60.1,60.14,60.08,60.13,31300.0
2014-12-19 12:55:00,60.13,60.13,60.08,60.11,45300.0,60.13,60.13,60.08,60.11,45300.0
2014-12-19 13:00:00,60.1,60.12,60.05,60.11,17200.0,60.1,60.12,60.05,60.11,17200.0
2014-12-19 13:05:00,60.1,60.14,60.09,60.1,10600.0,60.1,60.14,60.09,60.1,10600.0
2014-12-19 13:10:00,60.1,60.11,59.93,59.94,72200.0,60.1,60.11,59.93,59.94,72200.0
2014-12-19 13:15:00,59.94,59.97,59.93,59.95,5500.0,59.94,59.97,59.93,59.95,5500.0
2014-12-19 13:20:00,59.93,59.98,59.92,59.97,31700.0,59.93,59.98,59.92,59.97,31700.0
2014-12-19 13:25:00,59.97,59.99,59.97,59.97,18100.0,59.97,59.99,59.97,59.97,18100.0
2014-12-19 13:30:00,59.98,60.01,59.97,59.99,16000.0,59.98,60.01,59.97,59.99,16000.0
2014-12-19 13:35:00,60.0,60.05,59.94,60.05,39200.0,60.0,60.05,59.94,60.05,39200.0
2014-12-19 13:40:00,60.04,60.05,60.01,60.05,3600.0,60.04,60.05,60.01,60.05,3600.0
2014-12-19 13:45:00,60.04,60.08,60.02,60.08,10100.0,60.04,60.08,60.02,60.08,10100.0
2014-12-19 13:50:00,60.08,60.09,60.03,60.03,6800.0,60.08,60.09,60.03,60.03,6800.0
2014-12-19 13:55:00,60.02,60.08,60.02,60.08,5800.0,60.02,60.08,60.02,60.08,5800.0
2014-12-19 14:00:00,60.07,60.07,60.02,60.04,11500.0,60.07,60.07,60.02,60.04,11500.0
2014-12-19 14:05:00,60.04,60.07,60.02,60.04,11100.0,60.04,60.07,60.02,60.04,11100.0
2014-12-19 14:10:00,60.03,60.08,60.03,60.08,3800.0,60.03,60.08,60.03,60.08,3800.0
2014-12-19 14:15:00,60.08,60.08,60.02,60.03,6800.0,60.08,60.08,60.02,60.03,6800.0
2014-12-19 14:20:00,60.03,60.05,59.99,60.02,4900.0,60.03,60.05,59.99,60.02,4900.0
2014-12-19 14:25:00,60.04,60.07,60.04,60.05,4300.0,60.04,60.07,60.04,60.05,4300.0
2014-12-19 14:30:00,60.06,60.08,60.05,60.08,3900.0,60.06,60.08,60.05,60.08,3900.0
2014-12-19 14:35:00,60.06,60.06,59.98,60.02,10700.0,60.06,60.06,59.98,60.02,10700.0
2014-12-19 14:40:00,60.02,60.05,60.02,60.04,6200.0,60.02,60.05,60.02,60.04,6200.0
2014-12-19 14:45:00,60.02,60.06,60.02,60.04,19600.0,60.02,60.06,60.02,60.04,19600.0
2014-12-19 14:50:00,60.03,60.07,60.03,60.07,37000.0,60.03,60.07,60.03,60.07,37000.0
2014-12-19 14:55:00,60.06,60.17,60.06,60.17,16100.0,60.06,60.17,60.06,60.17,16100.0
2014-12-19 15:00:00,60.19,60.19,60.13,60.14,14400.0,60.19,60.19,60.13,60.14,14400.0
2014-12-19 15:05:00,60.14,60.15,60.04,60.06,30600.0,60.14,60.15,60.04,60.06,30600.0
2014-12-19 15:10:00,60.06,60.07,60.02,60.03,27700.0,60.06,60.07,60.02,60.03,27700.0
2014-12-19 15:15:00,60.04,60.06,60.02,60.05,32100.0,60.04,60.06,60.02,60.05,32100.0
2014-12-19 15:20:00,60.04,60.07,60.02,60.04,24200.0,60.04,60.07,60.02,60.04,24200.0
2014-12-19 15:25:00,60.05,60.1,60.04,60.08,18700.0,60.05,60.1,60.04,60.08,18700.0
2014-12-19 15:30:00,60.06,60.08,60.04,60.07,24300.0,60.06,60.08,60.04,60.07,24300.0
2014-12-19 15:35:00,60.07,60.07,60.01,60.03,68100.0,60.07,60.07,60.01,60.03,68100.0
2014-12-19 15:40:00,60.03,60.04,60.0,60.01,33800.0,60.03,60.04,60.0,60.01,33800.0
2014-12-19 15:45:00,60.01,60.04,59.99,60.01,36100.0,60.01,60.04,59.99,60.01,36100.0
2014-12-19 15:50:00,59.94,60.01,59.87,59.96,154100.0,59.94,60.01,59.87,59.96,154100.0
2014-12-19 15:55:00,59.96,60.01,59.9,59.94,187200.0,59.96,60.01,59.9,59.94,187200.0
2014-12-22 09:30:00,60.02,60.31,60.0,60.24,48500.0,60.02,60.31,60.0,60.24,48500.0
2014-12-22 09:35:00,60.28,60.66,60.25,60.59,34300.0,60.28,60.66,60.25,60.59,34300.0
2014-12-22 09:40:00,60.57,60.57,60.44,60.48,13800.0,60.57,60.57,60.44,60.48,13800.0
2014-12-22 09:45:00,60.51,60.51,60.31,60.32,25400.0,60.51,60.51,60.31,60.32,25400.0
2014-12-22 09:50:00,60.32,60.37,60.09,60.15,19100.0,60.32,60.37,60.09,60.15,19100.0
2014-12-22 09:55:00,60.14,60.17,60.06,60.06,6900.0,60.14,60.17,60.06,60.06,6900.0
2014-12-22 10:00:00,60.06,60.09,59.94,60.02,13800.0,60.06,60.09,59.94,60.02,13800.0
2014-12-22 10:05:00,60.02,60.02,59.95,60.02,10300.0,60.02,60.02,59.95,60.02,10300.0
2014-12-22 10:10:00,60.02,60.03,59.98,59.99,5100.0,60.02,60.03,59.98,59.99,5100.0
2014-12-22 10:15:00,59.99,60.04,59.97,59.99,3200.0,59.99,60.04,59.97,59.99,3200.0
2014-12-22 10:20:00,60.0,60.0,59.92,59.96,6100.0,60.0,60.0,59.92,59.96,6100.0
2014-12-22 10:25:00,59.94,60.02,59.93,59.97,4900.0,59.94,60.02,59.93,59.97,4900.0
2014-12-22 10:30:00,59.97,59.97,59.9,59.9,6800.0,59.97,59.97,59.9,59.9,6800.0
2014-12-22 10:35:00,59.91,59.96,59.9,59.92,4300.0,59.91,59.96,59.9,59.92,4300.0
2014-12-22 10:40:00,59.95,60.03,59.94,60.0,10700.0,59.95,60.03,59.94,60.0,10700.0
2014-12-22 10:45:00,60.03,60.11,60.0,60.01,8800.0,60.03,60.11,60.0,60.01,8800.0
2014-12-22 10:50:00,60.01,60.02,59.95,59.96,3300.0,60.01,60.02,59.95,59.96,3300.0
2014-12-22 10:55:00,59.97,60.0,59.94,59.99,3200.0,59.97,60.0,59.94,59.99,3200.0
2014-12-22 11:00:00,59.96,59.97,59.8,59.8,11100.0,59.96,59.97,59.8,59.8,11100.0
2014-12-22 11:05:00,59.8,59.8,59.7,59.72,11000.0,59.8,59.8,59.7,59.72,11000.0
2014-12-22 11:10:00,59.7,59.76,59.7,59.74,5900.0,59.7,59.76,59.7,59.74,5900.0
2014-12-22 11:15:00,59.74,59.77,59.73,59.77,5700.0,59.74,59.77,59.73,59.77,5700.0
2014-12-22 11:20:00,59.81,59.83,59.8,59.83,5500.0,59.81,59.83,59.8,59.83,5500.0
2014-12-22 11:25:00,59.85,59.96,59.84,59.92,8900.0,59.85,59.96,59.84,59.92,8900.0
2014-12-22 11:30:00,59.94,59.96,59.92,59.92,1300.0,59.94,59.96,59.92,59.92,1300.0
2014-12-22 11:35:00,59.92,59.97,59.9,59.9,3100.0,59.92,59.97,59.9,59.9,3100.0
2014-12-22 11:40:00,59.91,59.94,59.88,59.89,3200.0,59.91,59.94,59.88,59.89,3200.0
2014-12-22 11:45:00,59.91,59.93,59.9,59.93,3000.0,59.91,59.93,59.9,59.93,3000.0
2014-12-22 11:50:00,59.91,59.92,59.85,59.89,3000.0,59.91,59.92,59.85,59.89,3000.0
2014-12-22 11:55:00,59.87,59.93,59.86,59.93,2400.0,59.87,59.93,59.86,59.93,2400.0
2014-12-22 12:00:00,59.92,59.95,59.86,59.94,6900.0,59.92,59.95,59.86,59.94,6900.0
2014-12-22 12:05:00,59.94,59.96,59.93,59.96,2400.0,59.94,59.96,59.93,59.96,2400.0
2014-12-22 12:10:00,59.94,59.98,59.92,59.95,5500.0,59.94,59.98,59.92,59.95,5500.0
2014-12-22 12:15:00,59.97,59.99,59.96,59.99,2900.0,59.97,59.99,59.96,59.99,2900.0
2014-12-22 12:20:00,59.99,59.99,59.92,59.97,3700.0,59.99,59.99,59.92,59.97,3700.0
2014-12-22 12:25:00,59.98,60.0,59.91,59.92,6200.0,59.98,60.0,59.91,59.92,6200.0
2014-12-22 12:30:00,59.92,59.97,59.92,59.97,1400.0,59.92,59.97,59.92,59.97,1400.0
2014-12-22 12:35:00,59.94,59.95,59.91,59.93,3300.0,59.94,59.95,59.91,59.93,3300.0
2014-12-22 12:40:00,59.93,59.93,59.88,59.9,1200.0,59.93,59.93,59.88,59.9,1200.0
2014-12-22 12:45:00,59.89,59.92,59.84,59.89,20700.0,59.89,59.92,59.84,59.89,20700.0
2014-12-22 12:50:00,59.9,59.93,59.89,59.91,2700.0,59.9,59.93,59.89,59.91,2700.0
2014-12-22 12:55:00,59.91,59.96,59.89,59.91,7700.0,59.91,59.96,59.89,59.91,7700.0
2014-12-22 13:00:00,59.91,59.91,59.86,59.89,2900.0,59.91,59.91,59.86,59.89,2900.0
2014-12-22 13:05:00,59.86,59.87,59.8,59.84,6700.0,59.86,59.87,59.8,59.84,6700.0
2014-12-22 13:10:00,59.83,59.87,59.81,59.84,10800.0,59.83,59.87,59.81,59.84,10800.0
2014-12-22 13:15:00,59.86,59.88,59.83,59.84,3700.0,59.86,59.88,59.83,59.84,3700.0
2014-12-22 13:20:00,59.82,59.85,59.81,59.84,4900.0,59.82,59.85,59.81,59.84,4900.0
2014-12-22 13:25:00,59.84,59.85,59.83,59.85,2500.0,59.84,59.85,59.83,59.85,2500.0
2014-12-22 13:30:00,59.85,59.87,59.84,59.84,1900.0,59.85,59.87,59.84,59.84,1900.0
2014-12-22 13:35:00,59.85,59.94,59.84,59.93,4200.0,59.85,59.94,59.84,59.93,4200.0
2014-12-22 13:40:00,59.91,59.94,59.88,59.91,5800.0,59.91,59.94,59.88,59.91,5800.0
2014-12-22 13:45:00,59.91,59.95,59.91,59.93,1900.0,59.91,59.95,59.91,59.93,1900.0
2014-12-22 13:50:00,59.93,59.94,59.9,59.92,3500.0,59.93,59.94,59.9,59.92,3500.0
2014-12-22 13:55:00,59.9,59.91,59.87,59.88,4900.0,59.9,59.91,59.87,59.88,4900.0
2014-12-22 14:00:00,59.88,59.89,59.86,59.87,2800.0,59.88,59.89,59.86,59.87,2800.0
2014-12-22 14:05:00,59.88,59.94,59.88,59.94,4200.0,59.88,59.94,59.88,59.94,4200.0
2014-12-22 14:10:00,59.93,59.95,59.9,59.92,5100.0,59.93,59.95,59.9,59.92,5100.0
2014-12-22 14:15:00,59.93,59.98,59.93,59.93,4300.0,59.93,59.98,59.93,59.93,4300.0
2014-12-22 14:20:00,59.94,59.97,59.93,59.95,4800.0,59.94,59.97,59.93,59.95,4800.0
2014-12-22 14:25:00,59.94,59.95,59.91,59.94,5000.0,59.94,59.95,59.91,59.94,5000.0
2014-12-22 14:30:00,59.94,59.98,59.93,59.96,3600.0,59.94,59.98,59.93,59.96,3600.0
2014-12-22 14:35:00,59.97,59.97,59.89,59.93,4900.0,59.97,59.97,59.89,59.93,4900.0
2014-12-22 14:40:00,59.93,59.96,59.9,59.94,6900.0,59.93,59.96,59.9,59.94,6900.0
2014-12-22 14:45:00,59.94,59.96,59.92,59.94,3400.0,59.94,59.96,59.92,59.94,3400.0
2014-12-22 14:50:00,59.95,59.96,59.93,59.94,7100.0,59.95,59.96,59.93,59.94,7100.0
2014-12-22 14:55:00,59.94,59.97,59.91,59.94,6700.0,59.94,59.97,59.91,59.94,6700.0
2014-12-22 15:00:00,59.94,59.98,59.93,59.97,4900.0,59.94,59.98,59.93,59.97,4900.0
2014-12-22 15:05:00,59.99,60.01,59.97,60.01,5800.0,59.99,60.01,59.97,60.01,5800.0
2014-12-22 15:10:00,60.01,60.09,60.01,60.07,7000.0,60.01,60.09,60.01,60.07,7000.0
2014-12-22 15:15:00,60.06,60.08,60.01,60.07,7100.0,60.06,60.08,60.01,60.07,7100.0
2014-12-22 15:20:00,60.07,60.09,60.05,60.08,8100.0,60.07,60.09,60.05,60.08,8100.0
2014-12-22 15:25:00,60.1,60.12,60.05,60.11,10000.0,60.1,60.12,60.05,60.11,10000.0
2014-12-22 15:30:00,60.11,60.12,60.07,60.1,12200.0,60.11,60.12,60.07,60.1,12200.0
2014-12-22 15:35:00,60.1,60.12,60.08,60.12,10100.0,60.1,60.12,60.08,60.12,10100.0
2014-12-22 15:40:00,60.11,60.16,60.1,60.12,16700.0,60.11,60.16,60.1,60.12,16700.0
2014-12-22 15:45:00,60.12,60.16,60.08,60.11,15400.0,60.12,60.16,60.08,60.11,15400.0
2014-12-22 15:50:00,60.11,60.12,60.06,60.09,21400.0,60.11,60.12,60.06,60.09,21400.0
2014-12-22 15:55:00,60.09,60.19,60.09,60.19,34700.0,60.09,60.19,60.09,60.19,34700.0
2014-12-23 09:30:00,60.34,60.47,60.01,60.11,27300.0,60.34,60.47,60.01,60.11,27300.0
2014-12-23 09:35:00,60.12,60.18,60.01,60.06,7000.0,60.12,60.18,60.01,60.06,7000.0
2014-12-23 09:40:00,60.02,60.33,59.99,60.3,20000.0,60.02,60.33,59.99,60.3,20000.0
2014-12-23 09:45:00,60.3,60.34,60.15,60.15,8400.0,60.3,60.34,60.15,60.15,8400.0
2014-12-23 09:50:00,60.21,60.27,60.21,60.25,2400.0,60.21,60.27,60.21,60.25,2400.0
2014-12-23 09:55:00,60.25,60.32,60.2,60.32,4300.0,60.25,60.32,60.2,60.32,4300.0
2014-12-23 10:00:00,60.32,60.38,60.29,60.35,4200.0,60.32,60.38,60.29,60.35,4200.0
2014-12-23 10:05:00,60.37,60.55,60.37,60.55,6500.0,60.37,60.55,60.37,60.55,6500.0
2014-12-23 10:10:00,60.53,60.58,60.5,60.57,8200.0,60.53,60.58,60.5,60.57,8200.0
2014-12-23 10:15:00,60.53,60.61,60.48,60.59,9500.0,60.53,60.61,60.48,60.59,9500.0
2014-12-23 10:20:00,60.58,60.64,60.57,60.62,7700.0,60.58,60.64,60.57,60.62,7700.0
2014-12-23 10:25:00,60.63,60.7,60.58,60.66,16400.0,60.63,60.7,60.58,60.66,16400.0
2014-12-23 10:30:00,60.66,60.68,60.61,60.63,8300.0,60.66,60.68,60.61,60.63,8300.0
2014-12-23 10:35:00,60.65,60.66,60.55,60.58,10000.0,60.65,60.66,60.55,60.58,10000.0
2014-12-23 10:40:00,60.58,60.61,60.56,60.57,7500.0,60.58,60.61,60.56,60.57,7500.0
2014-12-23 10:45:00,60.56,60.59,60.55,60.58,22100.0,60.56,60.59,60.55,60.58,22100.0
2014-12-23 10:50:00,60.59,60.66,60.57,60.66,6400.0,60.59,60.66,60.57,60.66,6400.0
2014-12-23 10:55:00,60.66,60.7,60.66,60.69,3000.0,60.66,60.7,60.66,60.69,3000.0
2014-12-23 11:00:00,60.68,60.73,60.65,60.7,5900.0,60.68,60.73,60.65,60.7,5900.0
2014-12-23 11:05:00,60.72,60.76,60.69,60.76,23700.0,60.72,60.76,60.69,60.76,23700.0
2014-12-23 11:10:00,60.76,60.85,60.76,60.85,9700.0,60.76,60.85,60.76,60.85,9700.0
2014-12-23 11:15:00,60.86,60.93,60.86,60.91,11800.0,60.86,60.93,60.86,60.91,11800.0
2014-12-23 11:20:00,60.91,60.91,60.81,60.86,11300.0,60.91,60.91,60.81,60.86,11300.0
2014-12-23 11:25:00,60.87,60.98,60.87,60.96,16200.0,60.87,60.98,60.87,60.96,16200.0
2014-12-23 11:30:00,60.96,60.98,60.9,60.93,3800.0,60.96,60.98,60.9,60.93,3800.0
2014-12-23 11:35:00,60.91,60.91,60.81,60.82,3400.0,60.91,60.91,60.81,60.82,3400.0
2014-12-23 11:40:00,60.84,60.84,60.81,60.81,3700.0,60.84,60.84,60.81,60.81,3700.0
2014-12-23 11:45:00,60.81,60.9,60.81,60.88,8400.0,60.81,60.9,60.81,60.88,8400.0
2014-12-23 11:50:00,60.88,60.91,60.82,60.91,10400.0,60.88,60.91,60.82,60.91,10400.0
2014-12-23 11:55:00,60.9,60.97,60.87,60.87,34100.0,60.9,60.97,60.87,60.87,34100.0
2014-12-23 12:00:00,60.87,60.88,60.85,60.86,3900.0,60.87,60.88,60.85,60.86,3900.0
2014-12-23 12:05:00,60.83,60.84,60.79,60.79,2800.0,60.83,60.84,60.79,60.79,2800.0
2014-12-23 12:10:00,60.8,60.81,60.76,60.77,5500.0,60.8,60.81,60.76,60.77,5500.0
2014-12-23 12:15:00,60.76,60.79,60.73,60.78,4400.0,60.76,60.79,60.73,60.78,4400.0
2014-12-23 12:20:00,60.79,60.82,60.69,60.69,7000.0,60.79,60.82,60.69,60.69,7000.0
2014-12-23 12:25:00,60.67,60.71,60.64,60.69,5300.0,60.67,60.71,60.64,60.69,5300.0
2014-12-23 12:30:00,60.68,60.68,60.6,60.64,8100.0,60.68,60.68,60.6,60.64,8100.0
2014-12-23 12:35:00,60.64,60.72,60.62,60.72,3800.0,60.64,60.72,60.62,60.72,3800.0
2014-12-23 12:40:00,60.69,60.72,60.67,60.7,3500.0,60.69,60.72,60.67,60.7,3500.0
2014-12-23 12:45:00,60.69,60.69,60.63,60.65,1900.0,60.69,60.69,60.63,60.65,1900.0
2014-12-23 12:50:00,60.63,60.67,60.63,60.64,5900.0,60.63,60.67,60.63,60.64,5900.0
2014-12-23 12:55:00,60.62,60.65,60.62,60.65,3700.0,60.62,60.65,60.62,60.65,3700.0
2014-12-23 13:00:00,60.65,60.65,60.62,60.63,3200.0,60.65,60.65,60.62,60.63,3200.0
2014-12-23 13:05:00,60.63,60.65,60.6,60.64,7100.0,60.63,60.65,60.6,60.64,7100.0
2014-12-23 13:10:00,60.64,60.69,60.64,60.68,5600.0,60.64,60.69,60.64,60.68,5600.0
2014-12-23 13:15:00,60.68,60.72,60.68,60.71,5700.0,60.68,60.72,60.68,60.71,5700.0
2014-12-23 13:20:00,60.71,60.71,60.66,60.68,4600.0,60.71,60.71,60.66,60.68,4600.0
2014-12-23 13:25:00,60.68,60.71,60.66,60.69,3800.0,60.68,60.71,60.66,60.69,3800.0
2014-12-23 13:30:00,60.69,60.73,60.67,60.67,5900.0,60.69,60.73,60.67,60.67,5900.0
2014-12-23 13:35:00,60.68,60.7,60.67,60.69,6400.0,60.68,60.7,60.67,60.69,6400.0
2014-12-23 13:40:00,60.68,60.72,60.67,60.71,6700.0,60.68,60.72,60.67,60.71,6700.0
2014-12-23 13:45:00,60.71,60.73,60.68,60.71,5600.0,60.71,60.73,60.68,60.71,5600.0
2014-12-23 13:50:00,60.71,60.71,60.67,60.68,5500.0,60.71,60.71,60.67,60.68,5500.0
2014-12-23 13:55:00,60.67,60.74,60.66,60.7,3600.0,60.67,60.74,60.66,60.7,3600.0
2014-12-23 14:00:00,60.7,60.71,60.66,60.66,5700.0,60.7,60.71,60.66,60.66,5700.0
2014-12-23 14:05:00,60.67,60.69,60.66,60.67,3800.0,60.67,60.69,60.66,60.67,3800.0
2014-12-23 14:10:00,60.65,60.7,60.62,60.67,5800.0,60.65,60.7,60.62,60.67,5800.0
2014-12-23 14:15:00,60.66,60.67,60.64,60.66,4200.0,60.66,60.67,60.64,60.66,4200.0
2014-12-23 14:20:00,60.67,60.71,60.66,60.66,6600.0,60.67,60.71,60.66,60.66,6600.0
2014-12-23 14:25:00,60.66,60.69,60.64,60.65,4400.0,60.66,60.69,60.64,60.65,4400.0
2014-12-23 14:30:00,60.65,60.68,60.64,60.67,5900.0,60.65,60.68,60.64,60.67,5900.0
2014-12-23 14:35:00,60.66,60.71,60.66,60.71,6300.0,60.66,60.71,60.66,60.71,6300.0
2014-12-23 14:40:00,60.69,60.71,60.68,60.68,5100.0,60.69,60.71,60.68,60.68,5100.0
2014-12-23 14:45:00,60.68,60.68,60.66,60.68,3600.0,60.68,60.68,60.66,60.68,3600.0
2014-12-23 14:50:00,60.68,60.71,60.67,60.69,5600.0,60.68,60.71,60.67,60.69,5600.0
2014-12-23 14:55:00,60.7,60.7,60.67,60.69,4200.0,60.7,60.7,60.67,60.69,4200.0
2014-12-23 15:00:00,60.69,60.73,60.67,60.69,9200.0,60.69,60.73,60.67,60.69,9200.0
2014-12-23 15:05:00,60.71,60.73,60.69,60.71,4700.0,60.71,60.73,60.69,60.71,4700.0
2014-12-23 15:10:00,60.7,60.72,60.69,60.72,7000.0,60.7,60.72,60.69,60.72,7000.0
2014-12-23 15:15:00,60.72,60.72,60.67,60.68,4700.0,60.72,60.72,60.67,60.68,4700.0
2014-12-23 15:20:00,60.67,60.68,60.64,60.66,17600.0,60.67,60.68,60.64,60.66,17600.0
2014-12-23 15:25:00,60.66,60.68,60.64,60.65,7500.0,60.66,60.68,60.64,60.65,7500.0
2014-12-23 15:30:00,60.65,60.68,60.64,60.67,11100.0,60.65,60.68,60.64,60.67,11100.0
2014-12-23 15:35:00,60.66,60.69,60.65,60.65,12100.0,60.66,60.69,60.65,60.65,12100.0
2014-12-23 15:40:00,60.66,60.69,60.64,60.69,11100.0,60.66,60.69,60.64,60.69,11100.0
2014-12-23 15:45:00,60.69,60.7,60.65,60.69,13700.0,60.69,60.7,60.65,60.69,13700.0
2014-12-23 15:50:00,60.67,60.69,60.64,60.68,19300.0,60.67,60.69,60.64,60.68,19300.0
2014-12-23 15:55:00,60.68,60.69,60.63,60.65,58100.0,60.68,60.69,60.63,60.65,58100.0
2014-12-24 09:30:00,60.77,60.79,60.53,60.7,12200.0,60.77,60.79,60.53,60.7,12200.0
2014-12-24 09:35:00,60.74,60.92,60.73,60.82,2900.0,60.74,60.92,60.73,60.82,2900.0
2014-12-24 09:40:00,60.82,60.82,60.67,60.8,6800.0,60.82,60.82,60.67,60.8,6800.0
2014-12-24 09:45:00,60.81,61.1,60.81,61.06,22400.0,60.81,61.1,60.81,61.06,22400.0
2014-12-24 09:50:00,61.05,61.18,60.96,61.15,13800.0,61.05,61.18,60.96,61.15,13800.0
2014-12-24 09:55:00,61.14,61.17,61.01,61.05,9400.0,61.14,61.17,61.01,61.05,9400.0
2014-12-24 10:00:00,61.05,61.13,60.99,61.0,2400.0,61.05,61.13,60.99,61.0,2400.0
2014-12-24 10:05:00,61.02,61.02,60.85,60.85,4500.0,61.02,61.02,60.85,60.85,4500.0
2014-12-24 10:10:00,60.87,60.97,60.85,60.95,4400.0,60.87,60.97,60.85,60.95,4400.0
2014-12-24 10:15:00,60.95,61.13,60.94,61.12,6000.0,60.95,61.13,60.94,61.12,6000.0
2014-12-24 10:20:00,61.14,61.16,61.1,61.1,4400.0,61.14,61.16,61.1,61.1,4400.0
2014-12-24 10:25:00,61.11,61.27,61.11,61.27,5700.0,61.11,61.27,61.11,61.27,5700.0
2014-12-24 10:30:00,61.27,61.34,61.27,61.3,2300.0,61.27,61.34,61.27,61.3,2300.0
2014-12-24 10:35:00,61.27,61.27,61.23,61.23,3000.0,61.27,61.27,61.23,61.23,3000.0
2014-12-24 10:40:00,61.23,61.23,61.16,61.2,2600.0,61.23,61.23,61.16,61.2,2600.0
2014-12-24 10:45:00,61.2,61.2,61.08,61.1,3400.0,61.2,61.2,61.08,61.1,3400.0
2014-12-24 10:50:00,61.08,61.18,61.08,61.17,8100.0,61.08,61.18,61.08,61.17,8100.0
2014-12-24 10:55:00,61.16,61.17,61.1,61.17,2300.0,61.16,61.17,61.1,61.17,2300.0
2014-12-24 11:00:00,61.17,61.21,61.17,61.18,3300.0,61.17,61.21,61.17,61.18,3300.0
2014-12-24 11:05:00,61.18,61.18,61.12,61.13,2400.0,61.18,61.18,61.12,61.13,2400.0
2014-12-24 11:10:00,61.15,61.18,61.11,61.18,2400.0,61.15,61.18,61.11,61.18,2400.0
2014-12-24 11:15:00,61.16,61.19,61.15,61.18,4200.0,61.16,61.19,61.15,61.18,4200.0
2014-12-24 11:20:00,61.18,61.19,61.15,61.16,5200.0,61.18,61.19,61.15,61.16,5200.0
2014-12-24 11:25:00,61.17,61.17,61.11,61.11,2800.0,61.17,61.17,61.11,61.11,2800.0
2014-12-24 11:30:00,61.14,61.14,61.08,61.13,5700.0,61.14,61.14,61.08,61.13,5700.0
2014-12-24 11:35:00,61.13,61.16,61.12,61.15,3400.0,61.13,61.16,61.12,61.15,3400.0
2014-12-24 11:40:00,61.15,61.16,61.14,61.15,2500.0,61.15,61.16,61.14,61.15,2500.0
2014-12-24 11:45:00,61.16,61.16,61.13,61.16,4600.0,61.16,61.16,61.13,61.16,4600.0
2014-12-24 11:50:00,61.16,61.21,61.15,61.18,6900.0,61.16,61.21,61.15,61.18,6900.0
2014-12-24 11:55:00,61.19,61.2,61.18,61.18,3600.0,61.19,61.2,61.18,61.18,3600.0
2014-12-24 12:00:00,61.19,61.23,61.19,61.21,3600.0,61.19,61.23,61.19,61.21,3600.0
2014-12-24 12:05:00,61.22,61.3,61.21,61.3,7400.0,61.22,61.3,61.21,61.3,7400.0
2014-12-24 12:10:00,61.3,61.34,61.26,61.3,9800.0,61.3,61.34,61.26,61.3,9800.0
2014-12-24 12:15:00,61.3,61.32,61.24,61.29,12300.0,61.3,61.32,61.24,61.29,12300.0
2014-12-24 12:20:00,61.29,61.29,61.19,61.19,5400.0,61.29,61.29,61.19,61.19,5400.0
2014-12-24 12:25:00,61.17,61.17,61.1,61.1,4000.0,61.17,61.17,61.1,61.1,4000.0
2014-12-24 12:30:00,61.11,61.13,61.1,61.12,5200.0,61.11,61.13,61.1,61.12,5200.0
2014-12-24 12:35:00,61.13,61.17,61.11,61.12,8800.0,61.13,61.17,61.11,61.12,8800.0
2014-12-24 12:40:00,61.1,61.13,61.1,61.12,5200.0,61.1,61.13,61.1,61.12,5200.0
2014-12-24 12:45:00,61.13,61.15,61.1,61.12,7400.0,61.13,61.15,61.1,61.12,7400.0
2014-12-24 12:50:00,61.12,61.14,61.06,61.06,14200.0,61.12,61.14,61.06,61.06,14200.0
2014-12-24 12:55:00,61.06,61.09,61.0,61.0,25600.0,61.06,61.09,61.0,61.0,25600.0
2014-12-26 09:30:00,60.92,61.0,60.92,60.98,11300.0,60.92,61.0,60.92,60.98,11300.0
2014-12-26 09:35:00,61.15,61.2,61.03,61.03,2300.0,61.15,61.2,61.03,61.03,2300.0
2014-12-26 09:40:00,61.03,61.03,60.91,60.91,1800.0,61.03,61.03,60.91,60.91,1800.0
2014-12-26 09:45:00,60.91,61.11,60.89,61.07,5800.0,60.91,61.11,60.89,61.07,5800.0
2014-12-26 09:50:00,61.09,61.13,61.05,61.08,2800.0,61.09,61.13,61.05,61.08,2800.0
2014-12-26 09:55:00,61.07,61.08,60.99,60.99,3600.0,61.07,61.08,60.99,60.99,3600.0
2014-12-26 10:00:00,60.99,61.24,60.99,61.23,25900.0,60.99,61.24,60.99,61.23,25900.0
2014-12-26 10:05:00,61.24,61.25,61.19,61.22,3300.0,61.24,61.25,61.19,61.22,3300.0
2014-12-26 10:10:00,61.22,61.28,61.21,61.24,11500.0,61.22,61.28,61.21,61.24,11500.0
2014-12-26 10:15:00,61.25,61.32,61.21,61.31,6300.0,61.25,61.32,61.21,61.31,6300.0
2014-12-26 10:20:00,61.31,61.35,61.28,61.32,4700.0,61.31,61.35,61.28,61.32,4700.0
2014-12-26 10:25:00,61.3,61.31,61.26,61.26,4700.0,61.3,61.31,61.26,61.26,4700.0
2014-12-26 10:30:00,61.26,61.29,61.22,61.23,4800.0,61.26,61.29,61.22,61.23,4800.0
2014-12-26 10:35:00,61.23,61.31,61.22,61.31,6800.0,61.23,61.31,61.22,61.31,6800.0
2014-12-26 10:40:00,61.32,61.37,61.3,61.3,10000.0,61.32,61.37,61.3,61.3,10000.0
2014-12-26 10:45:00,61.32,61.38,61.32,61.36,1700.0,61.32,61.38,61.32,61.36,1700.0
2014-12-26 10:50:00,61.38,61.43,61.37,61.39,6400.0,61.38,61.43,61.37,61.39,6400.0
2014-12-26 10:55:00,61.42,61.44,61.41,61.44,3000.0,61.42,61.44,61.41,61.44,3000.0
2014-12-26 11:00:00,61.44,61.51,61.36,61.36,11900.0,61.44,61.51,61.36,61.36,11900.0
2014-12-26 11:05:00,61.35,61.42,61.35,61.4,11500.0,61.35,61.42,61.35,61.4,11500.0
2014-12-26 11:10:00,61.4,61.42,61.37,61.41,19600.0,61.4,61.42,61.37,61.41,19600.0
2014-12-26 11:15:00,61.4,61.42,61.4,61.4,14400.0,61.4,61.42,61.4,61.4,14400.0
2014-12-26 11:20:00,61.39,61.39,61.34,61.35,6800.0,61.39,61.39,61.34,61.35,6800.0
2014-12-26 11:25:00,61.33,61.33,61.27,61.27,2800.0,61.33,61.33,61.27,61.27,2800.0
2014-12-26 11:30:00,61.26,61.29,61.24,61.28,4400.0,61.26,61.29,61.24,61.28,4400.0
2014-12-26 11:35:00,61.29,61.29,61.27,61.27,400.0,61.29,61.29,61.27,61.27,400.0
2014-12-26 11:40:00,61.25,61.25,61.23,61.24,2700.0,61.25,61.25,61.23,61.24,2700.0
2014-12-26 11:45:00,61.24,61.24,61.16,61.16,2800.0,61.24,61.24,61.16,61.16,2800.0
2014-12-26 11:50:00,61.16,61.17,61.13,61.14,3300.0,61.16,61.17,61.13,61.14,3300.0
2014-12-26 11:55:00,61.13,61.13,61.09,61.09,2600.0,61.13,61.13,61.09,61.09,2600.0
2014-12-26 12:00:00,61.1,61.1,61.05,61.05,1700.0,61.1,61.1,61.05,61.05,1700.0
2014-12-26 12:05:00,61.05,61.07,61.04,61.04,2600.0,61.05,61.07,61.04,61.04,2600.0
2014-12-26 12:10:00,61.04,61.04,61.0,61.02,3400.0,61.04,61.04,61.0,61.02,3400.0
2014-12-26 12:15:00,61.0,61.05,61.0,61.04,3900.0,61.0,61.05,61.0,61.04,3900.0
2014-12-26 12:20:00,61.08,61.08,61.05,61.06,1400.0,61.08,61.08,61.05,61.06,1400.0
2014-12-26 12:25:00,61.09,61.09,61.04,61.04,6000.0,61.09,61.09,61.04,61.04,6000.0
2014-12-26 12:30:00,61.04,61.13,61.04,61.13,6200.0,61.04,61.13,61.04,61.13,6200.0
2014-12-26 12:35:00,61.13,61.17,61.12,61.12,2500.0,61.13,61.17,61.12,61.12,2500.0
2014-12-26 12:40:00,61.1,61.14,61.1,61.1,3300.0,61.1,61.14,61.1,61.1,3300.0
2014-12-26 12:45:00,61.11,61.14,61.08,61.14,2500.0,61.11,61.14,61.08,61.14,2500.0
2014-12-26 12:50:00,61.15,61.15,61.13,61.13,600.0,61.15,61.15,61.13,61.13,600.0
2014-12-26 12:55:00,61.13,61.19,61.12,61.18,6400.0,61.13,61.19,61.12,61.18,6400.0
2014-12-26 13:00:00,61.19,61.23,61.18,61.22,3100.0,61.19,61.23,61.18,61.22,3100.0
2014-12-26 13:05:00,61.21,61.26,61.21,61.25,2500.0,61.21,61.26,61.21,61.25,2500.0
2014-12-26 13:10:00,61.24,61.26,61.22,61.25,2700.0,61.24,61.26,61.22,61.25,2700.0
2014-12-26 13:15:00,61.25,61.27,61.24,61.24,2600.0,61.25,61.27,61.24,61.24,2600.0
2014-12-26 13:20:00,61.23,61.26,61.22,61.23,2900.0,61.23,61.26,61.22,61.23,2900.0
2014-12-26 13:25:00,61.22,61.25,61.2,61.21,4700.0,61.22,61.25,61.2,61.21,4700.0
2014-12-26 13:30:00,61.21,61.23,61.19,61.21,3500.0,61.21,61.23,61.19,61.21,3500.0
2014-12-26 13:35:00,61.2,61.21,61.17,61.21,2600.0,61.2,61.21,61.17,61.21,2600.0
2014-12-26 13:40:00,61.21,61.22,61.18,61.22,1900.0,61.21,61.22,61.18,61.22,1900.0
2014-12-26 13:45:00,61.22,61.22,61.17,61.18,3200.0,61.22,61.22,61.17,61.18,3200.0
2014-12-26 13:50:00,61.18,61.2,61.16,61.19,3400.0,61.18,61.2,61.16,61.19,3400.0
2014-12-26 13:55:00,61.2,61.2,61.17,61.17,2000.0,61.2,61.2,61.17,61.17,2000.0
2014-12-26 14:00:00,61.16,61.19,61.15,61.15,6100.0,61.16,61.19,61.15,61.15,6100.0
2014-12-26 14:05:00,61.14,61.2,61.14,61.2,3700.0,61.14,61.2,61.14,61.2,3700.0
2014-12-26 14:10:00,61.18,61.19,61.17,61.18,1600.0,61.18,61.19,61.17,61.18,1600.0
2014-12-26 14:15:00,61.18,61.18,61.16,61.17,3500.0,61.18,61.18,61.16,61.17,3500.0
2014-12-26 14:20:00,61.17,61.2,61.15,61.16,5300.0,61.17,61.2,61.15,61.16,5300.0
2014-12-26 14:25:00,61.16,61.18,61.14,61.16,4300.0,61.16,61.18,61.14,61.16,4300.0
2014-12-26 14:30:00,61.15,61.17,61.14,61.17,4400.0,61.15,61.17,61.14,61.17,4400.0
2014-12-26 14:35:00,61.16,61.16,61.13,61.13,5000.0,61.16,61.16,61.13,61.13,5000.0
2014-12-26 14:40:00,61.14,61.14,61.09,61.09,2900.0,61.14,61.14,61.09,61.09,2900.0
2014-12-26 14:45:00,61.1,61.12,61.08,61.12,4100.0,61.1,61.12,61.08,61.12,4100.0
2014-12-26 14:50:00,61.12,61.16,61.12,61.16,6000.0,61.12,61.16,61.12,61.16,6000.0
2014-12-26 14:55:00,61.16,61.19,61.14,61.18,11400.0,61.16,61.19,61.14,61.18,11400.0
2014-12-26 15:00:00,61.18,61.18,61.16,61.17,1900.0,61.18,61.18,61.16,61.17,1900.0
2014-12-26 15:05:00,61.17,61.17,61.12,61.13,2800.0,61.17,61.17,61.12,61.13,2800.0
2014-12-26 15:10:00,61.13,61.13,61.1,61.12,2600.0,61.13,61.13,61.1,61.12,2600.0
2014-12-26 15:15:00,61.12,61.13,61.1,61.13,3900.0,61.12,61.13,61.1,61.13,3900.0
2014-12-26 15:20:00,61.13,61.13,61.1,61.1,3200.0,61.13,61.13,61.1,61.1,3200.0
2014-12-26 15:25:00,61.11,61.16,61.11,61.16,7000.0,61.11,61.16,61.11,61.16,7000.0
2014-12-26 15:30:00,61.15,61.15,61.11,61.12,9300.0,61.15,61.15,61.11,61.12,9300.0
2014-12-26 15:35:00,61.12,61.12,61.1,61.11,5400.0,61.12,61.12,61.1,61.11,5400.0
2014-12-26 15:40:00,61.11,61.13,61.09,61.1,5500.0,61.11,61.13,61.09,61.1,5500.0
2014-12-26 15:45:00,61.1,61.17,61.08,61.08,12600.0,61.1,61.17,61.08,61.08,12600.0
2014-12-26 15:50:00,61.07,61.08,60.99,60.99,32900.0,61.07,61.08,60.99,60.99,32900.0
2014-12-26 15:55:00,61.0,61.06,60.99,61.02,54400.0,61.0,61.06,60.99,61.02,54400.0
2014-12-29 09:30:00,60.83,60.98,60.73,60.83,18000.0,60.83,60.98,60.73,60.83,18000.0
2014-12-29 09:35:00,60.77,60.82,60.63,60.64,5600.0,60.77,60.82,60.63,60.64,5600.0
2014-12-29 09:40:00,60.65,60.8,60.64,60.71,5100.0,60.65,60.8,60.64,60.71,5100.0
2014-12-29 09:45:00,60.7,60.72,60.55,60.58,6700.0,60.7,60.72,60.55,60.58,6700.0
2014-12-29 09:50:00,60.57,60.57,60.44,60.47,7100.0,60.57,60.57,60.44,60.47,7100.0
2014-12-29 09:55:00,60.44,60.46,60.33,60.34,5900.0,60.44,60.46,60.33,60.34,5900.0
2014-12-29 10:00:00,60.37,60.43,60.32,60.37,4500.0,60.37,60.43,60.32,60.37,4500.0
2014-12-29 10:05:00,60.36,60.42,60.34,60.41,6000.0,60.36,60.42,60.34,60.41,6000.0
2014-12-29 10:10:00,60.41,60.58,60.4,60.55,8800.0,60.41,60.58,60.4,60.55,8800.0
2014-12-29 10:15:00,60.53,60.66,60.49,60.66,6400.0,60.53,60.66,60.49,60.66,6400.0
2014-12-29 10:20:00,60.65,60.73,60.57,60.61,16000.0,60.65,60.73,60.57,60.61,16000.0
2014-12-29 10:25:00,60.61,60.64,60.54,60.54,3600.0,60.61,60.64,60.54,60.54,3600.0
2014-12-29 10:30:00,60.54,60.65,60.53,60.63,4200.0,60.54,60.65,60.53,60.63,4200.0
2014-12-29 10:35:00,60.63,60.68,60.61,60.68,1300.0,60.63,60.68,60.61,60.68,1300.0
2014-12-29 10:40:00,60.69,60.78,60.66,60.78,13600.0,60.69,60.78,60.66,60.78,13600.0
2014-12-29 10:45:00,60.75,60.84,60.74,60.83,6700.0,60.75,60.84,60.74,60.83,6700.0
2014-12-29 10:50:00,60.83,60.88,60.81,60.84,4500.0,60.83,60.88,60.81,60.84,4500.0
2014-12-29 10:55:00,60.86,60.89,60.86,60.89,2000.0,60.86,60.89,60.86,60.89,2000.0
2014-12-29 11:00:00,60.86,60.87,60.81,60.86,3900.0,60.86,60.87,60.81,60.86,3900.0
2014-12-29 11:05:00,60.87,60.9,60.83,60.88,6000.0,60.87,60.9,60.83,60.88,6000.0
2014-12-29 11:10:00,60.86,60.88,60.86,60.88,2200.0,60.86,60.88,60.86,60.88,2200.0
2014-12-29 11:15:00,60.87,60.89,60.85,60.87,4000.0,60.87,60.89,60.85,60.87,4000.0
2014-12-29 11:20:00,60.87,60.89,60.84,60.86,3100.0,60.87,60.89,60.84,60.86,3100.0
2014-12-29 11:25:00,60.86,60.88,60.84,60.88,4900.0,60.86,60.88,60.84,60.88,4900.0
2014-12-29 11:30:00,60.86,60.89,60.86,60.88,2400.0,60.86,60.89,60.86,60.88,2400.0
2014-12-29 11:35:00,60.88,60.9,60.86,60.88,4200.0,60.88,60.9,60.86,60.88,4200.0
2014-12-29 11:40:00,60.88,60.93,60.88,60.91,4600.0,60.88,60.93,60.88,60.91,4600.0
2014-12-29 11:45:00,60.91,60.92,60.88,60.9,2100.0,60.91,60.92,60.88,60.9,2100.0
2014-12-29 11:50:00,60.91,60.91,60.88,60.89,2900.0,60.91,60.91,60.88,60.89,2900.0
2014-12-29 11:55:00,60.91,60.92,60.88,60.9,4400.0,60.91,60.92,60.88,60.9,4400.0
2014-12-29 12:00:00,60.92,60.92,60.84,60.85,2400.0,60.92,60.92,60.84,60.85,2400.0
2014-12-29 12:05:00,60.86,60.86,60.83,60.86,2200.0,60.86,60.86,60.83,60.86,2200.0
2014-12-29 12:10:00,60.85,60.95,60.85,60.95,35800.0,60.85,60.95,60.85,60.95,35800.0
2014-12-29 12:15:00,60.96,60.96,60.9,60.9,3000.0,60.96,60.96,60.9,60.9,3000.0
2014-12-29 12:20:00,60.9,60.91,60.83,60.84,3300.0,60.9,60.91,60.83,60.84,3300.0
2014-12-29 12:25:00,60.84,60.86,60.81,60.85,10200.0,60.84,60.86,60.81,60.85,10200.0
2014-12-29 12:30:00,60.83,60.84,60.78,60.79,4100.0,60.83,60.84,60.78,60.79,4100.0
2014-12-29 12:35:00,60.78,60.79,60.73,60.78,3400.0,60.78,60.79,60.73,60.78,3400.0
2014-12-29 12:40:00,60.79,60.81,60.77,60.81,2300.0,60.79,60.81,60.77,60.81,2300.0
2014-12-29 12:45:00,60.79,60.79,60.76,60.78,3500.0,60.79,60.79,60.76,60.78,3500.0
2014-12-29 12:50:00,60.8,60.82,60.77,60.77,2800.0,60.8,60.82,60.77,60.77,2800.0
2014-12-29 12:55:00,60.78,60.78,60.72,60.73,2300.0,60.78,60.78,60.72,60.73,2300.0
2014-12-29 13:00:00,60.71,60.74,60.69,60.71,3700.0,60.71,60.74,60.69,60.71,3700.0
2014-12-29 13:05:00,60.7,60.78,60.7,60.76,2800.0,60.7,60.78,60.7,60.76,2800.0
2014-12-29 13:10:00,60.73,60.78,60.73,60.78,1000.0,60.73,60.78,60.73,60.78,1000.0
2014-12-29 13:15:00,60.77,60.77,60.71,60.71,1800.0,60.77,60.77,60.71,60.71,1800.0
2014-12-29 13:20:00,60.71,60.74,60.7,60.72,2900.0,60.71,60.74,60.7,60.72,2900.0
2014-12-29 13:25:00,60.72,60.77,60.7,60.72,4500.0,60.72,60.77,60.7,60.72,4500.0
2014-12-29 13:30:00,60.75,60.75,60.66,60.72,5200.0,60.75,60.75,60.66,60.72,5200.0
2014-12-29 13:35:00,60.71,60.72,60.68,60.7,1700.0,60.71,60.72,60.68,60.7,1700.0
2014-12-29 13:40:00,60.69,60.73,60.68,60.73,3800.0,60.69,60.73,60.68,60.73,3800.0
2014-12-29 13:45:00,60.74,60.76,60.68,60.69,3800.0,60.74,60.76,60.68,60.69,3800.0
2014-12-29 13:50:00,60.67,60.75,60.67,60.75,12800.0,60.67,60.75,60.67,60.75,12800.0
2014-12-29 13:55:00,60.76,60.77,60.73,60.76,2600.0,60.76,60.77,60.73,60.76,2600.0
2014-12-29 14:00:00,60.79,60.79,60.75,60.76,800.0,60.79,60.79,60.75,60.76,800.0
2014-12-29 14:05:00,60.74,60.74,60.67,60.72,4300.0,60.74,60.74,60.67,60.72,4300.0
2014-12-29 14:10:00,60.71,60.71,60.68,60.69,5100.0,60.71,60.71,60.68,60.69,5100.0
2014-12-29 14:15:00,60.69,60.72,60.68,60.7,3300.0,60.69,60.72,60.68,60.7,3300.0
2014-12-29 14:20:00,60.69,60.75,60.69,60.75,5300.0,60.69,60.75,60.69,60.75,5300.0
2014-12-29 14:25:00,60.74,60.76,60.71,60.71,1800.0,60.74,60.76,60.71,60.71,1800.0
2014-12-29 14:30:00,60.73,60.76,60.72,60.75,3300.0,60.73,60.76,60.72,60.75,3300.0
2014-12-29 14:35:00,60.75,60.79,60.75,60.76,3800.0,60.75,60.79,60.75,60.76,3800.0
2014-12-29 14:40:00,60.75,60.78,60.75,60.76,3300.0,60.75,60.78,60.75,60.76,3300.0
2014-12-29 14:45:00,60.77,60.82,60.77,60.8,4600.0,60.77,60.82,60.77,60.8,4600.0
2014-12-29 14:50:00,60.79,60.8,60.75,60.77,3200.0,60.79,60.8,60.75,60.77,3200.0
2014-12-29 14:55:00,60.76,60.78,60.75,60.77,2700.0,60.76,60.78,60.75,60.77,2700.0
2014-12-29 15:00:00,60.77,60.78,60.74,60.76,2700.0,60.77,60.78,60.74,60.76,2700.0
2014-12-29 15:05:00,60.75,60.75,60.71,60.74,2300.0,60.75,60.75,60.71,60.74,2300.0
2014-12-29 15:10:00,60.76,60.78,60.74,60.77,4300.0,60.76,60.78,60.74,60.77,4300.0
2014-12-29 15:15:00,60.76,60.81,60.76,60.8,4200.0,60.76,60.81,60.76,60.8,4200.0
2014-12-29 15:20:00,60.8,60.82,60.78,60.78,7600.0,60.8,60.82,60.78,60.78,7600.0
2014-12-29 15:25:00,60.77,60.79,60.74,60.75,8800.0,60.77,60.79,60.74,60.75,8800.0
2014-12-29 15:30:00,60.75,60.77,60.74,60.75,5900.0,60.75,60.77,60.74,60.75,5900.0
2014-12-29 15:35:00,60.74,60.78,60.74,60.76,6100.0,60.74,60.78,60.74,60.76,6100.0
2014-12-29 15:40:00,60.75,60.78,60.75,60.76,9200.0,60.75,60.78,60.75,60.76,9200.0
2014-12-29 15:45:00,60.76,60.78,60.73,60.75,7300.0,60.76,60.78,60.73,60.75,7300.0
2014-12-29 15:50:00,60.75,60.77,60.72,60.72,18000.0,60.75,60.77,60.72,60.72,18000.0
2014-12-29 15:55:00,60.72,60.79,60.72,60.75,51600.0,60.72,60.79,60.72,60.75,51600.0
2014-12-30 09:30:00,60.24,60.67,60.24,60.65,9400.0,60.24,60.67,60.24,60.65,9400.0
2014-12-30 09:35:00,60.72,60.85,60.72,60.82,3300.0,60.72,60.85,60.72,60.82,3300.0
2014-12-30 09:40:00,60.83,60.84,60.83,60.84,300.0,60.83,60.84,60.83,60.84,300.0
2014-12-30 09:45:00,60.86,60.91,60.77,60.91,5700.0,60.86,60.91,60.77,60.91,5700.0
2014-12-30 09:50:00,60.91,60.92,60.78,60.79,4800.0,60.91,60.92,60.78,60.79,4800.0
2014-12-30 09:55:00,60.77,60.83,60.64,60.71,6400.0,60.77,60.83,60.64,60.71,6400.0
2014-12-30 10:00:00,60.72,60.72,60.56,60.59,18200.0,60.72,60.72,60.56,60.59,18200.0
2014-12-30 10:05:00,60.6,60.63,60.53,60.6,6800.0,60.6,60.63,60.53,60.6,6800.0
2014-12-30 10:10:00,60.61,60.61,60.49,60.49,3400.0,60.61,60.61,60.49,60.49,3400.0
2014-12-30 10:15:00,60.5,60.52,60.49,60.49,1700.0,60.5,60.52,60.49,60.49,1700.0
2014-12-30 10:20:00,60.48,60.48,60.45,60.45,2100.0,60.48,60.48,60.45,60.45,2100.0
2014-12-30 10:25:00,60.45,60.47,60.42,60.46,3700.0,60.45,60.47,60.42,60.46,3700.0
2014-12-30 10:30:00,60.42,60.42,60.35,60.35,1800.0,60.42,60.42,60.35,60.35,1800.0
2014-12-30 10:35:00,60.35,60.39,60.33,60.34,5500.0,60.35,60.39,60.33,60.34,5500.0
2014-12-30 10:40:00,60.33,60.34,60.27,60.34,4300.0,60.33,60.34,60.27,60.34,4300.0
2014-12-30 10:45:00,60.34,60.35,60.3,60.33,3900.0,60.34,60.35,60.3,60.33,3900.0
2014-12-30 10:50:00,60.34,60.35,60.3,60.3,3200.0,60.34,60.35,60.3,60.3,3200.0
2014-12-30 10:55:00,60.31,60.36,60.29,60.35,13800.0,60.31,60.36,60.29,60.35,13800.0
2014-12-30 11:00:00,60.33,60.42,60.33,60.4,18500.0,60.33,60.42,60.33,60.4,18500.0
2014-12-30 11:05:00,60.4,60.41,60.35,60.35,8600.0,60.4,60.41,60.35,60.35,8600.0
2014-12-30 11:10:00,60.34,60.35,60.25,60.25,9100.0,60.34,60.35,60.25,60.25,9100.0
2014-12-30 11:15:00,60.25,60.25,60.21,60.23,4900.0,60.25,60.25,60.21,60.23,4900.0
2014-12-30 11:20:00,60.24,60.27,60.24,60.25,3900.0,60.24,60.27,60.24,60.25,3900.0
2014-12-30 11:25:00,60.26,60.32,60.25,60.32,7800.0,60.26,60.32,60.25,60.32,7800.0
2014-12-30 11:30:00,60.32,60.33,60.31,60.32,5800.0,60.32,60.33,60.31,60.32,5800.0
2014-12-30 11:35:00,60.32,60.38,60.31,60.32,3500.0,60.32,60.38,60.31,60.32,3500.0
2014-12-30 11:40:00,60.32,60.38,60.32,60.38,4400.0,60.32,60.38,60.32,60.38,4400.0
2014-12-30 11:45:00,60.39,60.47,60.39,60.47,5200.0,60.39,60.47,60.39,60.47,5200.0
2014-12-30 11:50:00,60.46,60.48,60.43,60.46,3300.0,60.46,60.48,60.43,60.46,3300.0
2014-12-30 11:55:00,60.46,60.46,60.41,60.42,3800.0,60.46,60.46,60.41,60.42,3800.0
2014-12-30 12:00:00,60.42,60.48,60.42,60.44,3500.0,60.42,60.48,60.42,60.44,3500.0
2014-12-30 12:05:00,60.44,60.48,60.43,60.43,3900.0,60.44,60.48,60.43,60.43,3900.0
2014-12-30 12:10:00,60.42,60.44,60.39,60.42,3500.0,60.42,60.44,60.39,60.42,3500.0
2014-12-30 12:15:00,60.44,60.44,60.41,60.42,2500.0,60.44,60.44,60.41,60.42,2500.0
2014-12-30 12:20:00,60.43,60.44,60.37,60.41,4700.0,60.43,60.44,60.37,60.41,4700.0
2014-12-30 12:25:00,60.41,60.42,60.39,60.4,3900.0,60.41,60.42,60.39,60.4,3900.0
2014-12-30 12:30:00,60.39,60.42,60.35,60.36,8400.0,60.39,60.42,60.35,60.36,8400.0
2014-12-30 12:35:00,60.33,60.37,60.32,60.37,5400.0,60.33,60.37,60.32,60.37,5400.0
2014-12-30 12:40:00,60.36,60.4,60.33,60.37,12200.0,60.36,60.4,60.33,60.37,12200.0
2014-12-30 12:45:00,60.37,60.44,60.36,60.41,4600.0,60.37,60.44,60.36,60.41,4600.0
2014-12-30 12:50:00,60.41,60.41,60.38,60.4,4000.0,60.41,60.41,60.38,60.4,4000.0
2014-12-30 12:55:00,60.41,60.44,60.39,60.4,4500.0,60.41,60.44,60.39,60.4,4500.0
2014-12-30 13:00:00,60.41,60.43,60.37,60.38,8100.0,60.41,60.43,60.37,60.38,8100.0
2014-12-30 13:05:00,60.36,60.37,60.3,60.37,12800.0,60.36,60.37,60.3,60.37,12800.0
2014-12-30 13:10:00,60.36,60.37,60.32,60.36,17800.0,60.36,60.37,60.32,60.36,17800.0
2014-12-30 13:15:00,60.37,60.41,60.34,60.39,13800.0,60.37,60.41,60.34,60.39,13800.0
2014-12-30 13:20:00,60.37,60.37,60.34,60.36,3000.0,60.37,60.37,60.34,60.36,3000.0
2014-12-30 13:25:00,60.36,60.4,60.31,60.31,10000.0,60.36,60.4,60.31,60.31,10000.0
2014-12-30 13:30:00,60.32,60.32,60.29,60.3,4300.0,60.32,60.32,60.29,60.3,4300.0
2014-12-30 13:35:00,60.31,60.34,60.27,60.27,9200.0,60.31,60.34,60.27,60.27,9200.0
2014-12-30 13:40:00,60.28,60.3,60.17,60.29,28600.0,60.28,60.3,60.17,60.29,28600.0
2014-12-30 13:45:00,60.29,60.3,60.25,60.3,43400.0,60.29,60.3,60.25,60.3,43400.0
2014-12-30 13:50:00,60.28,60.31,60.25,60.25,13600.0,60.28,60.31,60.25,60.25,13600.0
2014-12-30 13:55:00,60.25,60.3,60.24,60.25,9300.0,60.25,60.3,60.24,60.25,9300.0
2014-12-30 14:00:00,60.25,60.29,60.24,60.28,34600.0,60.25,60.29,60.24,60.28,34600.0
2014-12-30 14:05:00,60.26,60.3,60.21,60.25,26100.0,60.26,60.3,60.21,60.25,26100.0
2014-12-30 14:10:00,60.24,60.27,60.23,60.26,13000.0,60.24,60.27,60.23,60.26,13000.0
2014-12-30 14:15:00,60.25,60.28,60.25,60.27,14200.0,60.25,60.28,60.25,60.27,14200.0
2014-12-30 14:20:00,60.28,60.37,60.27,60.37,23300.0,60.28,60.37,60.27,60.37,23300.0
2014-12-30 14:25:00,60.37,60.44,60.36,60.44,14700.0,60.37,60.44,60.36,60.44,14700.0
2014-12-30 14:30:00,60.44,60.57,60.44,60.57,45000.0,60.44,60.57,60.44,60.57,45000.0
2014-12-30 14:35:00,60.57,60.63,60.55,60.55,27500.0,60.57,60.63,60.55,60.55,27500.0
2014-12-30 14:40:00,60.55,60.56,60.51,60.53,8500.0,60.55,60.56,60.51,60.53,8500.0
2014-12-30 14:45:00,60.52,60.64,60.52,60.63,22400.0,60.52,60.64,60.52,60.63,22400.0
2014-12-30 14:50:00,60.61,60.61,60.55,60.55,4300.0,60.61,60.61,60.55,60.55,4300.0
2014-12-30 14:55:00,60.56,60.57,60.53,60.54,9800.0,60.56,60.57,60.53,60.54,9800.0
2014-12-30 15:00:00,60.54,60.58,60.52,60.56,10600.0,60.54,60.58,60.52,60.56,10600.0
2014-12-30 15:05:00,60.56,60.57,60.55,60.57,7200.0,60.56,60.57,60.55,60.57,7200.0
2014-12-30 15:10:00,60.56,60.63,60.55,60.55,12900.0,60.56,60.63,60.55,60.55,12900.0
2014-12-30 15:15:00,60.56,60.58,60.55,60.57,7500.0,60.56,60.58,60.55,60.57,7500.0
2014-12-30 15:20:00,60.57,60.61,60.56,60.56,37900.0,60.57,60.61,60.56,60.56,37900.0
2014-12-30 15:25:00,60.56,60.57,60.51,60.52,8200.0,60.56,60.57,60.51,60.52,8200.0
2014-12-30 15:30:00,60.51,60.58,60.51,60.57,12300.0,60.51,60.58,60.51,60.57,12300.0
2014-12-30 15:35:00,60.58,60.64,60.55,60.57,13200.0,60.58,60.64,60.55,60.57,13200.0
2014-12-30 15:40:00,60.58,60.58,60.53,60.55,19100.0,60.58,60.58,60.53,60.55,19100.0
2014-12-30 15:45:00,60.54,60.63,60.52,60.58,67200.0,60.54,60.63,60.52,60.58,67200.0
2014-12-30 15:50:00,60.57,60.61,60.52,60.57,76200.0,60.57,60.61,60.52,60.57,76200.0
2014-12-30 15:55:00,60.57,60.6,60.5,60.5,115800.0,60.57,60.6,60.5,60.5,115800.0
2014-12-31 09:30:00,60.83,60.83,60.31,60.57,18100.0,60.83,60.83,60.31,60.57,18100.0
2014-12-31 09:35:00,60.39,60.63,60.39,60.62,9800.0,60.39,60.63,60.39,60.62,9800.0
2014-12-31 09:40:00,60.57,60.8,60.55,60.67,38200.0,60.57,60.8,60.55,60.67,38200.0
2014-12-31 09:45:00,60.64,60.64,60.49,60.51,5900.0,60.64,60.64,60.49,60.51,5900.0
2014-12-31 09:50:00,60.5,60.5,60.4,60.44,21300.0,60.5,60.5,60.4,60.44,21300.0
2014-12-31 09:55:00,60.5,60.5,60.41,60.47,26800.0,60.5,60.5,60.41,60.47,26800.0
2014-12-31 10:00:00,60.45,60.67,60.43,60.61,12400.0,60.45,60.67,60.43,60.61,12400.0
2014-12-31 10:05:00,60.64,60.64,60.5,60.6,12000.0,60.64,60.64,60.5,60.6,12000.0
2014-12-31 10:10:00,60.6,60.65,60.58,60.63,9900.0,60.6,60.65,60.58,60.63,9900.0
2014-12-31 10:15:00,60.65,60.77,60.6,60.75,11200.0,60.65,60.77,60.6,60.75,11200.0
2014-12-31 10:20:00,60.75,60.94,60.75,60.92,14400.0,60.75,60.94,60.75,60.92,14400.0
2014-12-31 10:25:00,60.91,60.95,60.85,60.85,12200.0,60.91,60.95,60.85,60.85,12200.0
2014-12-31 10:30:00,60.83,60.89,60.74,60.82,21500.0,60.83,60.89,60.74,60.82,21500.0
2014-12-31 10:35:00,60.83,60.95,60.77,60.78,24000.0,60.83,60.95,60.77,60.78,24000.0
2014-12-31 10:40:00,60.75,60.77,60.73,60.75,3100.0,60.75,60.77,60.73,60.75,3100.0
2014-12-31 10:45:00,60.78,60.88,60.77,60.88,17000.0,60.78,60.88,60.77,60.88,17000.0
2014-12-31 10:50:00,60.89,60.96,60.88,60.95,9200.0,60.89,60.96,60.88,60.95,9200.0
2014-12-31 10:55:00,60.96,61.06,60.96,61.05,5600.0,60.96,61.06,60.96,61.05,5600.0
2014-12-31 11:00:00,61.03,61.03,60.88,60.91,5100.0,61.03,61.03,60.88,60.91,5100.0
2014-12-31 11:05:00,60.95,61.0,60.95,60.99,1700.0,60.95,61.0,60.95,60.99,1700.0
2014-12-31 11:10:00,60.98,60.99,60.86,60.86,5100.0,60.98,60.99,60.86,60.86,5100.0
2014-12-31 11:15:00,60.86,60.87,60.84,60.86,2800.0,60.86,60.87,60.84,60.86,2800.0
2014-12-31 11:20:00,60.86,60.88,60.85,60.86,3000.0,60.86,60.88,60.85,60.86,3000.0
2014-12-31 11:25:00,60.86,60.86,60.76,60.76,4700.0,60.86,60.86,60.76,60.76,4700.0
2014-12-31 11:30:00,60.76,60.81,60.76,60.8,2400.0,60.76,60.81,60.76,60.8,2400.0
2014-12-31 11:35:00,60.81,60.85,60.79,60.85,4600.0,60.81,60.85,60.79,60.85,4600.0
2014-12-31 11:40:00,60.86,61.0,60.86,61.0,19100.0,60.86,61.0,60.86,61.0,19100.0
2014-12-31 11:45:00,61.02,61.05,60.99,61.03,5500.0,61.02,61.05,60.99,61.03,5500.0
2014-12-31 11:50:00,61.02,61.03,61.0,61.03,5900.0,61.02,61.03,61.0,61.03,5900.0
2014-12-31 11:55:00,61.03,61.05,61.01,61.05,3300.0,61.03,61.05,61.01,61.05,3300.0
2014-12-31 12:00:00,61.05,61.05,60.92,60.95,22500.0,61.05,61.05,60.92,60.95,22500.0
2014-12-31 12:05:00,60.95,60.96,60.93,60.96,15900.0,60.95,60.96,60.93,60.96,15900.0
2014-12-31 12:10:00,60.96,61.0,60.96,61.0,15200.0,60.96,61.0,60.96,61.0,15200.0
2014-12-31 12:15:00,61.0,61.0,60.98,60.99,13500.0,61.0,61.0,60.98,60.99,13500.0
2014-12-31 12:20:00,60.98,61.02,60.84,61.01,125500.0,60.98,61.02,60.84,61.01,125500.0
2014-12-31 12:25:00,61.0,61.02,60.9,60.98,141900.0,61.0,61.02,60.9,60.98,141900.0
2014-12-31 12:30:00,60.97,61.02,60.93,60.99,65300.0,60.97,61.02,60.93,60.99,65300.0
2014-12-31 12:35:00,60.99,61.03,60.93,61.02,96000.0,60.99,61.03,60.93,61.02,96000.0
2014-12-31 12:40:00,61.02,61.06,61.0,61.05,5300.0,61.02,61.06,61.0,61.05,5300.0
2014-12-31 12:45:00,61.06,61.09,61.04,61.08,11400.0,61.06,61.09,61.04,61.08,11400.0
2014-12-31 12:50:00,61.09,61.16,61.05,61.13,23200.0,61.09,61.16,61.05,61.13,23200.0
2014-12-31 12:55:00,61.14,61.18,61.1,61.17,13900.0,61.14,61.18,61.1,61.17,13900.0
2014-12-31 13:00:00,61.18,61.23,61.12,61.23,15500.0,61.18,61.23,61.12,61.23,15500.0
2014-12-31 13:05:00,61.21,61.22,61.18,61.2,3900.0,61.21,61.22,61.18,61.2,3900.0
2014-12-31 13:10:00,61.21,61.22,61.1,61.12,8600.0,61.21,61.22,61.1,61.12,8600.0
2014-12-31 13:15:00,61.12,61.17,61.11,61.15,5000.0,61.12,61.17,61.11,61.15,5000.0
2014-12-31 13:20:00,61.16,61.16,61.13,61.13,7000.0,61.16,61.16,61.13,61.13,7000.0
2014-12-31 13:25:00,61.13,61.15,61.11,61.14,6900.0,61.13,61.15,61.11,61.14,6900.0
2014-12-31 13:30:00,61.15,61.16,61.09,61.09,7800.0,61.15,61.16,61.09,61.09,7800.0
2014-12-31 13:35:00,61.06,61.07,61.04,61.04,3100.0,61.06,61.07,61.04,61.04,3100.0
2014-12-31 13:40:00,61.02,61.03,60.97,61.02,9900.0,61.02,61.03,60.97,61.02,9900.0
2014-12-31 13:45:00,61.02,61.02,60.98,60.98,14500.0,61.02,61.02,60.98,60.98,14500.0
2014-12-31 13:50:00,60.98,61.02,60.96,61.0,20300.0,60.98,61.02,60.96,61.0,20300.0
2014-12-31 13:55:00,60.99,61.01,60.98,60.99,12100.0,60.99,61.01,60.98,60.99,12100.0
2014-12-31 14:00:00,60.98,61.01,60.96,60.99,30100.0,60.98,61.01,60.96,60.99,30100.0
2014-12-31 14:05:00,60.99,61.0,60.9,60.95,62300.0,60.99,61.0,60.9,60.95,62300.0
2014-12-31 14:10:00,60.9,61.0,60.83,60.96,68500.0,60.9,61.0,60.83,60.96,68500.0
2014-12-31 14:15:00,60.96,60.98,60.69,60.69,82100.0,60.96,60.98,60.69,60.69,82100.0
2014-12-31 14:20:00,60.69,60.69,60.55,60.58,17200.0,60.69,60.69,60.55,60.58,17200.0
2014-12-31 14:25:00,60.58,60.61,60.53,60.53,11000.0,60.58,60.61,60.53,60.53,11000.0
2014-12-31 14:30:00,60.52,60.62,60.52,60.6,6500.0,60.52,60.62,60.52,60.6,6500.0
2014-12-31 14:35:00,60.59,60.59,60.44,60.45,9400.0,60.59,60.59,60.44,60.45,9400.0
2014-12-31 14:40:00,60.45,60.5,60.37,60.47,12800.0,60.45,60.5,60.37,60.47,12800.0
2014-12-31 14:45:00,60.47,60.52,60.46,60.48,6400.0,60.47,60.52,60.46,60.48,6400.0
2014-12-31 14:50:00,60.47,60.5,60.44,60.44,7500.0,60.47,60.5,60.44,60.44,7500.0
2014-12-31 14:55:00,60.44,60.47,60.42,60.43,11200.0,60.44,60.47,60.42,60.43,11200.0
2014-12-31 15:00:00,60.43,60.43,60.34,60.37,11900.0,60.43,60.43,60.34,60.37,11900.0
2014-12-31 15:05:00,60.36,60.4,60.35,60.39,10300.0,60.36,60.4,60.35,60.39,10300.0
2014-12-31 15:10:00,60.39,60.49,60.36,60.48,25300.0,60.39,60.49,60.36,60.48,25300.0
2014-12-31 15:15:00,60.47,60.57,60.46,60.53,10200.0,60.47,60.57,60.46,60.53,10200.0
2014-12-31 15:20:00,60.53,60.56,60.51,60.53,8500.0,60.53,60.56,60.51,60.53,8500.0
2014-12-31 15:25:00,60.53,60.53,60.45,60.47,8300.0,60.53,60.53,60.45,60.47,8300.0
2014-12-31 15:30:00,60.47,60.48,60.4,60.4,8900.0,60.47,60.48,60.4,60.4,8900.0
2014-12-31 15:35:00,60.4,60.45,60.4,60.41,11900.0,60.4,60.45,60.4,60.41,11900.0
2014-12-31 15:40:00,60.4,60.42,60.27,60.32,19900.0,60.4,60.42,60.27,60.32,19900.0
2014-12-31 15:45:00,60.31,60.32,60.2,60.2,15000.0,60.31,60.32,60.2,60.2,15000.0
2014-12-31 15:50:00,60.2,60.2,60.01,60.08,67500.0,60.2,60.2,60.01,60.08,67500.0
2014-12-31 15:55:00,60.08,60.15,60.03,60.07,88200.0,60.08,60.15,60.03,60.07,88200.0
2015-01-02 09:30:00,60.06,60.28,59.87,60.17,35100.0,60.06,60.28,59.87,60.17,35100.0
2015-01-02 09:35:00,60.25,60.48,60.2,60.27,16600.0,60.25,60.48,60.2,60.27,16600.0
2015-01-02 09:40:00,60.33,60.49,60.28,60.43,8600.0,60.33,60.49,60.28,60.43,8600.0
2015-01-02 09:45:00,60.35,60.35,60.17,60.21,15500.0,60.35,60.35,60.17,60.21,15500.0
2015-01-02 09:50:00,60.19,60.22,60.16,60.16,6100.0,60.19,60.22,60.16,60.16,6100.0
2015-01-02 09:55:00,60.08,60.17,60.07,60.17,4500.0,60.08,60.17,60.07,60.17,4500.0
2015-01-02 10:00:00,60.18,60.18,60.01,60.1,4500.0,60.18,60.18,60.01,60.1,4500.0
2015-01-02 10:05:00,60.13,60.13,59.99,60.02,3800.0,60.13,60.13,59.99,60.02,3800.0
2015-01-02 10:10:00,60.03,60.2,60.01,60.18,9000.0,60.03,60.2,60.01,60.18,9000.0
2015-01-02 10:15:00,60.16,60.18,60.05,60.05,2800.0,60.16,60.18,60.05,60.05,2800.0
2015-01-02 10:20:00,60.07,60.09,60.02,60.09,6100.0,60.07,60.09,60.02,60.09,6100.0
2015-01-02 10:25:00,60.14,60.17,60.08,60.12,6500.0,60.14,60.17,60.08,60.12,6500.0
2015-01-02 10:30:00,60.06,60.06,59.85,59.88,7900.0,60.06,60.06,59.85,59.88,7900.0
2015-01-02 10:35:00,59.86,59.86,59.62,59.68,5500.0,59.86,59.86,59.62,59.68,5500.0
2015-01-02 10:40:00,59.66,59.66,59.46,59.53,18100.0,59.66,59.66,59.46,59.53,18100.0
2015-01-02 10:45:00,59.52,59.68,59.51,59.59,4600.0,59.52,59.68,59.51,59.59,4600.0
2015-01-02 10:50:00,59.58,59.67,59.52,59.65,6900.0,59.58,59.67,59.52,59.65,6900.0
2015-01-02 10:55:00,59.63,59.68,59.62,59.63,3500.0,59.63,59.68,59.62,59.63,3500.0
2015-01-02 11:00:00,59.59,59.59,59.42,59.46,3200.0,59.59,59.59,59.42,59.46,3200.0
2015-01-02 11:05:00,59.45,59.46,59.37,59.41,4800.0,59.45,59.46,59.37,59.41,4800.0
2015-01-02 11:10:00,59.43,59.43,59.2,59.29,10600.0,59.43,59.43,59.2,59.29,10600.0
2015-01-02 11:15:00,59.3,59.34,59.29,59.32,4600.0,59.3,59.34,59.29,59.32,4600.0
2015-01-02 11:20:00,59.26,59.3,59.16,59.26,5900.0,59.26,59.3,59.16,59.26,5900.0
2015-01-02 11:25:00,59.27,59.33,59.25,59.31,3500.0,59.27,59.33,59.25,59.31,3500.0
2015-01-02 11:30:00,59.3,59.3,59.21,59.24,4700.0,59.3,59.3,59.21,59.24,4700.0
2015-01-02 11:35:00,59.25,59.26,59.19,59.2,5100.0,59.25,59.26,59.19,59.2,5100.0
2015-01-02 11:40:00,59.21,59.24,59.18,59.18,2300.0,59.21,59.24,59.18,59.18,2300.0
2015-01-02 11:45:00,59.18,59.29,59.18,59.27,4200.0,59.18,59.29,59.18,59.27,4200.0
2015-01-02 11:50:00,59.28,59.28,59.2,59.27,4300.0,59.28,59.28,59.2,59.27,4300.0
2015-01-02 11:55:00,59.3,59.34,59.28,59.29,2500.0,59.3,59.34,59.28,59.29,2500.0
2015-01-02 12:00:00,59.32,59.42,59.29,59.42,4200.0,59.32,59.42,59.29,59.42,4200.0
2015-01-02 12:05:00,59.43,59.47,59.41,59.44,4000.0,59.43,59.47,59.41,59.44,4000.0
2015-01-02 12:10:00,59.46,59.46,59.41,59.42,2000.0,59.46,59.46,59.41,59.42,2000.0
2015-01-02 12:15:00,59.41,59.41,59.36,59.39,3000.0,59.41,59.41,59.36,59.39,3000.0
2015-01-02 12:20:00,59.39,59.39,59.34,59.35,4200.0,59.39,59.39,59.34,59.35,4200.0
2015-01-02 12:25:00,59.36,59.38,59.32,59.33,4800.0,59.36,59.38,59.32,59.33,4800.0
2015-01-02 12:30:00,59.34,59.37,59.32,59.35,4800.0,59.34,59.37,59.32,59.35,4800.0
2015-01-02 12:35:00,59.33,59.35,59.27,59.34,12600.0,59.33,59.35,59.27,59.34,12600.0
2015-01-02 12:40:00,59.31,59.33,59.25,59.29,3500.0,59.31,59.33,59.25,59.29,3500.0
2015-01-02 12:45:00,59.26,59.26,59.16,59.19,7300.0,59.26,59.26,59.16,59.19,7300.0
2015-01-02 12:50:00,59.16,59.3,59.16,59.26,11600.0,59.16,59.3,59.16,59.26,11600.0
2015-01-02 12:55:00,59.26,59.3,59.23,59.23,9600.0,59.26,59.3,59.23,59.23,9600.0
2015-01-02 13:00:00,59.22,59.25,59.22,59.22,1900.0,59.22,59.25,59.22,59.22,1900.0
2015-01-02 13:05:00,59.23,59.24,59.18,59.18,8400.0,59.23,59.24,59.18,59.18,8400.0
2015-01-02 13:10:00,59.18,59.19,59.1,59.1,8800.0,59.18,59.19,59.1,59.1,8800.0
2015-01-02 13:15:00,59.08,59.11,59.07,59.1,8300.0,59.08,59.11,59.07,59.1,8300.0
2015-01-02 13:20:00,59.11,59.2,59.09,59.2,5900.0,59.11,59.2,59.09,59.2,5900.0
2015-01-02 13:25:00,59.21,59.23,59.09,59.12,6100.0,59.21,59.23,59.09,59.12,6100.0
2015-01-02 13:30:00,59.11,59.12,59.01,59.02,5800.0,59.11,59.12,59.01,59.02,5800.0
2015-01-02 13:35:00,59.02,59.08,59.0,59.02,7400.0,59.02,59.08,59.0,59.02,7400.0
2015-01-02 13:40:00,59.01,59.01,58.97,58.97,3200.0,59.01,59.01,58.97,58.97,3200.0
2015-01-02 13:45:00,58.96,59.0,58.96,58.98,4800.0,58.96,59.0,58.96,58.98,4800.0
2015-01-02 13:50:00,58.97,59.1,58.95,59.08,7100.0,58.97,59.1,58.95,59.08,7100.0
2015-01-02 13:55:00,59.09,59.18,59.07,59.13,25500.0,59.09,59.18,59.07,59.13,25500.0
2015-01-02 14:00:00,59.11,59.23,59.11,59.17,13300.0,59.11,59.23,59.11,59.17,13300.0
2015-01-02 14:05:00,59.17,59.36,59.13,59.36,24400.0,59.17,59.36,59.13,59.36,24400.0
2015-01-02 14:10:00,59.37,59.48,59.33,59.47,11300.0,59.37,59.48,59.33,59.47,11300.0
2015-01-02 14:15:00,59.47,59.49,59.38,59.46,27300.0,59.47,59.49,59.38,59.46,27300.0
2015-01-02 14:20:00,59.47,59.5,59.43,59.5,5500.0,59.47,59.5,59.43,59.5,5500.0
2015-01-02 14:25:00,59.5,59.55,59.48,59.51,4400.0,59.5,59.55,59.48,59.51,4400.0
2015-01-02 14:30:00,59.49,59.52,59.44,59.46,5100.0,59.49,59.52,59.44,59.46,5100.0
2015-01-02 14:35:00,59.46,59.59,59.46,59.55,7000.0,59.46,59.59,59.46,59.55,7000.0
2015-01-02 14:40:00,59.57,59.64,59.55,59.59,5500.0,59.57,59.64,59.55,59.59,5500.0
2015-01-02 14:45:00,59.6,59.61,59.53,59.6,5600.0,59.6,59.61,59.53,59.6,5600.0
2015-01-02 14:50:00,59.61,59.61,59.56,59.57,3800.0,59.61,59.61,59.56,59.57,3800.0
2015-01-02 14:55:00,59.59,59.59,59.49,59.52,5300.0,59.59,59.59,59.49,59.52,5300.0
2015-01-02 15:00:00,59.51,59.55,59.49,59.53,7000.0,59.51,59.55,59.49,59.53,7000.0
2015-01-02 15:05:00,59.54,59.6,59.54,59.56,4200.0,59.54,59.6,59.54,59.56,4200.0
2015-01-02 15:10:00,59.55,59.56,59.42,59.43,20900.0,59.55,59.56,59.42,59.43,20900.0
2015-01-02 15:15:00,59.45,59.51,59.43,59.48,19400.0,59.45,59.51,59.43,59.48,19400.0
2015-01-02 15:20:00,59.49,59.59,59.47,59.58,16600.0,59.49,59.59,59.47,59.58,16600.0
2015-01-02 15:25:00,59.59,59.61,59.56,59.57,8400.0,59.59,59.61,59.56,59.57,8400.0
2015-01-02 15:30:00,59.57,59.59,59.55,59.57,10000.0,59.57,59.59,59.55,59.57,10000.0
2015-01-02 15:35:00,59.57,59.61,59.54,59.57,8300.0,59.57,59.61,59.54,59.57,8300.0
2015-01-02 15:40:00,59.57,59.64,59.56,59.61,14600.0,59.57,59.64,59.56,59.61,14600.0
2015-01-02 15:45:00,59.61,59.68,59.6,59.64,15100.0,59.61,59.68,59.6,59.64,15100.0
2015-01-02 15:50:00,59.65,59.7,59.59,59.59,24400.0,59.65,59.7,59.59,59.59,24400.0
2015-01-02 15:55:00,59.59,59.61,59.47,59.53,55000.0,59.59,59.61,59.47,59.53,55000.0
2015-01-05 09:30:00,59.15,59.44,59.11,59.44,16700.0,59.15,59.44,59.11,59.44,16700.0
2015-01-05 09:35:00,59.33,59.42,59.24,59.31,8600.0,59.33,59.42,59.24,59.31,8600.0
2015-01-05 09:40:00,59.29,59.36,59.12,59.36,9700.0,59.29,59.36,59.12,59.36,9700.0
2015-01-05 09:45:00,59.42,59.43,59.13,59.13,12900.0,59.42,59.43,59.13,59.13,12900.0
2015-01-05 09:50:00,59.15,59.15,58.95,58.95,6300.0,59.15,59.15,58.95,58.95,6300.0
2015-01-05 09:55:00,58.93,59.14,58.89,58.96,12200.0,58.93,59.14,58.89,58.96,12200.0
2015-01-05 10:00:00,59.02,59.11,58.9,59.11,11200.0,59.02,59.11,58.9,59.11,11200.0
2015-01-05 10:05:00,59.09,59.22,59.05,59.12,8400.0,59.09,59.22,59.05,59.12,8400.0
2015-01-05 10:10:00,59.14,59.16,59.06,59.13,7200.0,59.14,59.16,59.06,59.13,7200.0
2015-01-05 10:15:00,59.18,59.18,59.07,59.07,9600.0,59.18,59.18,59.07,59.07,9600.0
2015-01-05 10:20:00,59.07,59.11,59.03,59.11,7500.0,59.07,59.11,59.03,59.11,7500.0
2015-01-05 10:25:00,59.13,59.22,59.06,59.06,50700.0,59.13,59.22,59.06,59.06,50700.0
2015-01-05 10:30:00,59.07,59.07,58.85,58.9,17200.0,59.07,59.07,58.85,58.9,17200.0
2015-01-05 10:35:00,58.87,58.97,58.76,58.94,31000.0,58.87,58.97,58.76,58.94,31000.0
2015-01-05 10:40:00,58.97,58.99,58.84,58.9,9600.0,58.97,58.99,58.84,58.9,9600.0
2015-01-05 10:45:00,58.9,59.01,58.86,59.0,13300.0,58.9,59.01,58.86,59.0,13300.0
2015-01-05 10:50:00,58.99,59.1,58.95,59.1,10200.0,58.99,59.1,58.95,59.1,10200.0
2015-01-05 10:55:00,59.12,59.12,58.99,58.99,25400.0,59.12,59.12,58.99,58.99,25400.0
2015-01-05 11:00:00,58.98,59.06,58.93,58.97,39200.0,58.98,59.06,58.93,58.97,39200.0
2015-01-05 11:05:00,58.97,59.08,58.9,58.96,28400.0,58.97,59.08,58.9,58.96,28400.0
2015-01-05 11:10:00,58.95,59.06,58.91,59.02,40100.0,58.95,59.06,58.91,59.02,40100.0
2015-01-05 11:15:00,59.01,59.09,58.99,59.02,48600.0,59.01,59.09,58.99,59.02,48600.0
2015-01-05 11:20:00,59.02,59.1,59.0,59.07,24400.0,59.02,59.1,59.0,59.07,24400.0
2015-01-05 11:25:00,59.06,59.19,59.05,59.11,90300.0,59.06,59.19,59.05,59.11,90300.0
2015-01-05 11:30:00,59.11,59.23,58.99,59.16,62800.0,59.11,59.23,58.99,59.16,62800.0
2015-01-05 11:35:00,59.16,59.19,59.06,59.11,37400.0,59.16,59.19,59.06,59.11,37400.0
2015-01-05 11:40:00,59.13,59.19,59.13,59.16,5300.0,59.13,59.19,59.13,59.16,5300.0
2015-01-05 11:45:00,59.16,59.2,59.09,59.09,8100.0,59.16,59.2,59.09,59.09,8100.0
2015-01-05 11:50:00,59.07,59.09,59.03,59.03,7100.0,59.07,59.09,59.03,59.03,7100.0
2015-01-05 11:55:00,59.05,59.06,58.93,59.0,12200.0,59.05,59.06,58.93,59.0,12200.0
2015-01-05 12:00:00,59.01,59.07,58.98,59.01,19900.0,59.01,59.07,58.98,59.01,19900.0
2015-01-05 12:05:00,59.01,59.06,58.98,58.99,13400.0,59.01,59.06,58.98,58.99,13400.0
2015-01-05 12:10:00,58.99,59.19,58.97,59.18,96300.0,58.99,59.19,58.97,59.18,96300.0
2015-01-05 12:15:00,59.18,59.18,59.02,59.12,60900.0,59.18,59.18,59.02,59.12,60900.0
2015-01-05 12:20:00,59.14,59.16,59.08,59.1,38100.0,59.14,59.16,59.08,59.1,38100.0
2015-01-05 12:25:00,59.11,59.23,59.07,59.16,39000.0,59.11,59.23,59.07,59.16,39000.0
2015-01-05 12:30:00,59.15,59.27,59.04,59.06,117700.0,59.15,59.27,59.04,59.06,117700.0
2015-01-05 12:35:00,59.06,59.1,59.03,59.06,17500.0,59.06,59.1,59.03,59.06,17500.0
2015-01-05 12:40:00,59.06,59.17,59.01,59.15,24200.0,59.06,59.17,59.01,59.15,24200.0
2015-01-05 12:45:00,59.14,59.21,59.07,59.11,43400.0,59.14,59.21,59.07,59.11,43400.0
2015-01-05 12:50:00,59.11,59.13,59.07,59.1,36700.0,59.11,59.13,59.07,59.1,36700.0
2015-01-05 12:55:00,59.1,59.2,59.08,59.11,72000.0,59.1,59.2,59.08,59.11,72000.0
2015-01-05 13:00:00,59.11,59.13,59.02,59.02,41400.0,59.11,59.13,59.02,59.02,41400.0
2015-01-05 13:05:00,59.01,59.04,58.85,58.87,53100.0,59.01,59.04,58.85,58.87,53100.0
2015-01-05 13:10:00,58.86,58.92,58.84,58.92,16300.0,58.86,58.92,58.84,58.92,16300.0
2015-01-05 13:15:00,58.9,58.9,58.8,58.8,7100.0,58.9,58.9,58.8,58.8,7100.0
2015-01-05 13:20:00,58.79,58.85,58.77,58.81,9600.0,58.79,58.85,58.77,58.81,9600.0
2015-01-05 13:25:00,58.76,58.76,58.63,58.67,6400.0,58.76,58.76,58.63,58.67,6400.0
2015-01-05 13:30:00,58.65,58.76,58.64,58.74,3700.0,58.65,58.76,58.64,58.74,3700.0
2015-01-05 13:35:00,58.76,58.81,58.76,58.77,3500.0,58.76,58.81,58.76,58.77,3500.0
2015-01-05 13:40:00,58.77,58.81,58.66,58.7,5600.0,58.77,58.81,58.66,58.7,5600.0
2015-01-05 13:45:00,58.67,58.7,58.64,58.7,1200.0,58.67,58.7,58.64,58.7,1200.0
2015-01-05 13:50:00,58.72,58.85,58.72,58.82,5000.0,58.72,58.85,58.72,58.82,5000.0
2015-01-05 13:55:00,58.8,58.8,58.73,58.79,6800.0,58.8,58.8,58.73,58.79,6800.0
2015-01-05 14:00:00,58.79,58.8,58.68,58.69,4300.0,58.79,58.8,58.68,58.69,4300.0
2015-01-05 14:05:00,58.66,58.74,58.66,58.68,5300.0,58.66,58.74,58.66,58.68,5300.0
2015-01-05 14:10:00,58.66,58.67,58.56,58.56,4000.0,58.66,58.67,58.56,58.56,4000.0
2015-01-05 14:15:00,58.56,58.67,58.53,58.59,12000.0,58.56,58.67,58.53,58.59,12000.0
2015-01-05 14:20:00,58.59,58.68,58.57,58.63,7600.0,58.59,58.68,58.57,58.63,7600.0
2015-01-05 14:25:00,58.64,58.66,58.57,58.58,5400.0,58.64,58.66,58.57,58.58,5400.0
2015-01-05 14:30:00,58.58,58.58,58.52,58.54,11900.0,58.58,58.58,58.52,58.54,11900.0
2015-01-05 14:35:00,58.55,58.63,58.55,58.55,6200.0,58.55,58.63,58.55,58.55,6200.0
2015-01-05 14:40:00,58.55,58.62,58.46,58.46,11300.0,58.55,58.62,58.46,58.46,11300.0
2015-01-05 14:45:00,58.49,58.5,58.48,58.5,1800.0,58.49,58.5,58.48,58.5,1800.0
2015-01-05 14:50:00,58.52,58.56,58.47,58.55,6300.0,58.52,58.56,58.47,58.55,6300.0
2015-01-05 14:55:00,58.56,58.62,58.52,58.53,6000.0,58.56,58.62,58.52,58.53,6000.0
2015-01-05 15:00:00,58.52,58.59,58.5,58.55,7900.0,58.52,58.59,58.5,58.55,7900.0
2015-01-05 15:05:00,58.55,58.65,58.54,58.63,12600.0,58.55,58.65,58.54,58.63,12600.0
2015-01-05 15:10:00,58.63,58.8,58.62,58.77,17900.0,58.63,58.8,58.62,58.77,17900.0
2015-01-05 15:15:00,58.77,58.82,58.75,58.82,11300.0,58.77,58.82,58.75,58.82,11300.0
2015-01-05 15:20:00,58.82,58.85,58.71,58.83,14100.0,58.82,58.85,58.71,58.83,14100.0
2015-01-05 15:25:00,58.83,58.83,58.76,58.76,9200.0,58.83,58.83,58.76,58.76,9200.0
2015-01-05 15:30:00,58.77,58.77,58.68,58.7,8400.0,58.77,58.77,58.68,58.7,8400.0
2015-01-05 15:35:00,58.71,58.76,58.65,58.76,19100.0,58.71,58.76,58.65,58.76,19100.0
2015-01-05 15:40:00,58.76,58.85,58.73,58.74,14700.0,58.76,58.85,58.73,58.74,14700.0
2015-01-05 15:45:00,58.76,58.77,58.64,58.74,22500.0,58.76,58.77,58.64,58.74,22500.0
2015-01-05 15:50:00,58.74,58.84,58.71,58.82,25400.0,58.74,58.84,58.71,58.82,25400.0
2015-01-05 15:55:00,58.82,58.84,58.61,58.66,56900.0,58.82,58.84,58.61,58.66,56900.0
2015-01-06 09:30:00,58.89,59.21,58.83,59.2,12400.0,58.89,59.21,58.83,59.2,12400.0
2015-01-06 09:35:00,59.2,59.22,58.73,58.79,8200.0,59.2,59.22,58.73,58.79,8200.0
2015-01-06 09:40:00,58.86,58.87,58.69,58.87,15300.0,58.86,58.87,58.69,58.87,15300.0
2015-01-06 09:45:00,58.88,58.99,58.79,58.98,3400.0,58.88,58.99,58.79,58.98,3400.0
2015-01-06 09:50:00,58.92,59.05,58.89,58.97,3700.0,58.92,59.05,58.89,58.97,3700.0
2015-01-06 09:55:00,58.91,58.96,58.82,58.82,4700.0,58.91,58.96,58.82,58.82,4700.0
2015-01-06 10:00:00,58.81,58.82,58.6,58.66,18800.0,58.81,58.82,58.6,58.66,18800.0
2015-01-06 10:05:00,58.69,58.77,58.62,58.7,19200.0,58.69,58.77,58.62,58.7,19200.0
2015-01-06 10:10:00,58.71,58.93,58.7,58.89,13000.0,58.71,58.93,58.7,58.89,13000.0
2015-01-06 10:15:00,58.93,58.96,58.82,58.86,6000.0,58.93,58.96,58.82,58.86,6000.0
2015-01-06 10:20:00,58.85,58.92,58.85,58.85,4000.0,58.85,58.92,58.85,58.85,4000.0
2015-01-06 10:25:00,58.85,58.88,58.79,58.81,7300.0,58.85,58.88,58.79,58.81,7300.0
2015-01-06 10:30:00,58.81,58.89,58.78,58.81,17800.0,58.81,58.89,58.78,58.81,17800.0
2015-01-06 10:35:00,58.81,58.86,58.77,58.82,18900.0,58.81,58.86,58.77,58.82,18900.0
2015-01-06 10:40:00,58.81,58.87,58.74,58.77,21000.0,58.81,58.87,58.74,58.77,21000.0
2015-01-06 10:45:00,58.8,58.87,58.7,58.73,53400.0,58.8,58.87,58.7,58.73,53400.0
2015-01-06 10:50:00,58.73,58.78,58.69,58.77,18400.0,58.73,58.78,58.69,58.77,18400.0
2015-01-06 10:55:00,58.78,58.79,58.73,58.74,32900.0,58.78,58.79,58.73,58.74,32900.0
2015-01-06 11:00:00,58.73,58.75,58.62,58.72,50700.0,58.73,58.75,58.62,58.72,50700.0
2015-01-06 11:05:00,58.71,58.78,58.66,58.69,226100.0,58.71,58.78,58.66,58.69,226100.0
2015-01-06 11:10:00,58.71,58.73,58.64,58.73,22700.0,58.71,58.73,58.64,58.73,22700.0
2015-01-06 11:15:00,58.73,58.75,58.62,58.68,32000.0,58.73,58.75,58.62,58.68,32000.0
2015-01-06 11:20:00,58.65,58.71,58.62,58.71,38700.0,58.65,58.71,58.62,58.71,38700.0
2015-01-06 11:25:00,58.69,58.74,58.57,58.64,121000.0,58.69,58.74,58.57,58.64,121000.0
2015-01-06 11:30:00,58.63,58.63,58.55,58.6,29600.0,58.63,58.63,58.55,58.6,29600.0
2015-01-06 11:35:00,58.6,58.6,58.27,58.31,32300.0,58.6,58.6,58.27,58.31,32300.0
2015-01-06 11:40:00,58.34,58.39,58.26,58.27,12800.0,58.34,58.39,58.26,58.27,12800.0
2015-01-06 11:45:00,58.27,58.38,58.27,58.35,6400.0,58.27,58.38,58.27,58.35,6400.0
2015-01-06 11:50:00,58.35,58.35,58.21,58.22,11500.0,58.35,58.35,58.21,58.22,11500.0
2015-01-06 11:55:00,58.22,58.26,58.17,58.18,9800.0,58.22,58.26,58.17,58.18,9800.0
2015-01-06 12:00:00,58.19,58.22,58.1,58.11,21800.0,58.19,58.22,58.1,58.11,21800.0
2015-01-06 12:05:00,58.13,58.15,57.98,58.04,39900.0,58.13,58.15,57.98,58.04,39900.0
2015-01-06 12:10:00,58.08,58.1,58.04,58.08,20000.0,58.08,58.1,58.04,58.08,20000.0
2015-01-06 12:15:00,58.06,58.13,58.01,58.06,39400.0,58.06,58.13,58.01,58.06,39400.0
2015-01-06 12:20:00,58.06,58.1,57.76,57.79,76600.0,58.06,58.1,57.76,57.79,76600.0
2015-01-06 12:25:00,57.79,57.93,57.79,57.85,6200.0,57.79,57.93,57.79,57.85,6200.0
2015-01-06 12:30:00,57.83,57.83,57.8,57.81,3900.0,57.83,57.83,57.8,57.81,3900.0
2015-01-06 12:35:00,57.8,58.04,57.78,58.04,11700.0,57.8,58.04,57.78,58.04,11700.0
2015-01-06 12:40:00,58.01,58.05,57.97,57.97,3600.0,58.01,58.05,57.97,57.97,3600.0
2015-01-06 12:45:00,57.94,57.94,57.9,57.92,4100.0,57.94,57.94,57.9,57.92,4100.0
2015-01-06 12:50:00,57.92,57.99,57.92,57.99,8200.0,57.92,57.99,57.92,57.99,8200.0
2015-01-06 12:55:00,58.0,58.01,57.94,57.94,5000.0,58.0,58.01,57.94,57.94,5000.0
2015-01-06 13:00:00,57.94,57.94,57.79,57.79,2600.0,57.94,57.94,57.79,57.79,2600.0
2015-01-06 13:05:00,57.8,57.86,57.69,57.69,12700.0,57.8,57.86,57.69,57.69,12700.0
2015-01-06 13:10:00,57.69,57.73,57.62,57.64,6600.0,57.69,57.73,57.62,57.64,6600.0
2015-01-06 13:15:00,57.64,57.64,57.4,57.42,7000.0,57.64,57.64,57.4,57.42,7000.0
2015-01-06 13:20:00,57.43,57.48,57.35,57.35,10700.0,57.43,57.48,57.35,57.35,10700.0
2015-01-06 13:25:00,57.32,57.51,57.31,57.47,7400.0,57.32,57.51,57.31,57.47,7400.0
2015-01-06 13:30:00,57.47,57.62,57.46,57.53,12800.0,57.47,57.62,57.46,57.53,12800.0
2015-01-06 13:35:00,57.5,57.65,57.5,57.65,5700.0,57.5,57.65,57.5,57.65,5700.0
2015-01-06 13:40:00,57.65,57.65,57.47,57.52,4100.0,57.65,57.65,57.47,57.52,4100.0
2015-01-06 13:45:00,57.52,57.61,57.49,57.54,9700.0,57.52,57.61,57.49,57.54,9700.0
2015-01-06 13:50:00,57.55,57.63,57.51,57.56,8800.0,57.55,57.63,57.51,57.56,8800.0
2015-01-06 13:55:00,57.56,57.75,57.52,57.75,8800.0,57.56,57.75,57.52,57.75,8800.0
2015-01-06 14:00:00,57.77,57.9,57.75,57.85,8000.0,57.77,57.9,57.75,57.85,8000.0
2015-01-06 14:05:00,57.83,57.85,57.7,57.73,7100.0,57.83,57.85,57.7,57.73,7100.0
2015-01-06 14:10:00,57.73,57.74,57.61,57.62,10800.0,57.73,57.74,57.61,57.62,10800.0
2015-01-06 14:15:00,57.6,57.64,57.56,57.63,6500.0,57.6,57.64,57.56,57.63,6500.0
2015-01-06 14:20:00,57.64,57.82,57.64,57.78,9400.0,57.64,57.82,57.64,57.78,9400.0
2015-01-06 14:25:00,57.8,57.86,57.74,57.86,5600.0,57.8,57.86,57.74,57.86,5600.0
2015-01-06 14:30:00,57.86,57.94,57.77,57.8,9200.0,57.86,57.94,57.77,57.8,9200.0
2015-01-06 14:35:00,57.83,57.99,57.79,57.96,12200.0,57.83,57.99,57.79,57.96,12200.0
2015-01-06 14:40:00,57.96,58.03,57.89,58.01,8500.0,57.96,58.03,57.89,58.01,8500.0
2015-01-06 14:45:00,58.02,58.12,58.01,58.08,15500.0,58.02,58.12,58.01,58.08,15500.0
2015-01-06 14:50:00,58.07,58.18,58.04,58.13,5500.0,58.07,58.18,58.04,58.13,5500.0
2015-01-06 14:55:00,58.1,58.1,57.97,58.07,11100.0,58.1,58.1,57.97,58.07,11100.0
2015-01-06 15:00:00,58.06,58.1,58.0,58.02,7200.0,58.06,58.1,58.0,58.02,7200.0
2015-01-06 15:05:00,58.02,58.1,57.95,57.98,5900.0,58.02,58.1,57.95,57.98,5900.0
2015-01-06 15:10:00,57.97,58.14,57.97,58.11,4700.0,57.97,58.14,57.97,58.11,4700.0
2015-01-06 15:15:00,58.11,58.16,58.09,58.14,9200.0,58.11,58.16,58.09,58.14,9200.0
2015-01-06 15:20:00,58.15,58.22,58.12,58.12,36700.0,58.15,58.22,58.12,58.12,36700.0
2015-01-06 15:25:00,58.11,58.11,58.02,58.06,87100.0,58.11,58.11,58.02,58.06,87100.0
2015-01-06 15:30:00,58.06,58.07,57.96,57.96,26400.0,58.06,58.07,57.96,57.96,26400.0
2015-01-06 15:35:00,57.93,57.99,57.85,57.85,20500.0,57.93,57.99,57.85,57.85,20500.0
2015-01-06 15:40:00,57.86,57.9,57.78,57.9,11500.0,57.86,57.9,57.78,57.9,11500.0
2015-01-06 15:45:00,57.91,57.94,57.83,57.84,20000.0,57.91,57.94,57.83,57.84,20000.0
2015-01-06 15:50:00,57.84,57.86,57.71,57.73,32100.0,57.84,57.86,57.71,57.73,32100.0
2015-01-06 15:55:00,57.73,57.73,57.48,57.5,79400.0,57.73,57.73,57.48,57.5,79400.0
2015-01-07 09:30:00,57.78,58.52,57.54,57.57,21300.0,57.78,58.52,57.54,57.57,21300.0
2015-01-07 09:35:00,57.62,57.89,57.59,57.63,5800.0,57.62,57.89,57.59,57.63,5800.0
2015-01-07 09:40:00,57.64,57.65,57.46,57.46,8300.0,57.64,57.65,57.46,57.46,8300.0
2015-01-07 09:45:00,57.51,57.54,57.36,57.38,20800.0,57.51,57.54,57.36,57.38,20800.0
2015-01-07 09:50:00,57.41,57.57,57.36,57.45,11400.0,57.41,57.57,57.36,57.45,11400.0
2015-01-07 09:55:00,57.45,57.6,57.43,57.53,9500.0,57.45,57.6,57.43,57.53,9500.0
2015-01-07 10:00:00,57.51,57.72,57.46,57.72,23500.0,57.51,57.72,57.46,57.72,23500.0
2015-01-07 10:05:00,57.75,57.94,57.72,57.8,7700.0,57.75,57.94,57.72,57.8,7700.0
2015-01-07 10:10:00,57.8,57.8,57.62,57.63,10100.0,57.8,57.8,57.62,57.63,10100.0
2015-01-07 10:15:00,57.67,57.76,57.65,57.71,61200.0,57.67,57.76,57.65,57.71,61200.0
2015-01-07 10:20:00,57.7,57.71,57.57,57.57,15600.0,57.7,57.71,57.57,57.57,15600.0
2015-01-07 10:25:00,57.55,57.55,57.4,57.45,8700.0,57.55,57.55,57.4,57.45,8700.0
2015-01-07 10:30:00,57.43,57.43,57.31,57.39,9300.0,57.43,57.43,57.31,57.39,9300.0
2015-01-07 10:35:00,57.42,57.56,57.41,57.41,6800.0,57.42,57.56,57.41,57.41,6800.0
2015-01-07 10:40:00,57.4,57.42,57.33,57.42,6600.0,57.4,57.42,57.33,57.42,6600.0
2015-01-07 10:45:00,57.42,57.57,57.42,57.54,6100.0,57.42,57.57,57.42,57.54,6100.0
2015-01-07 10:50:00,57.53,57.61,57.51,57.53,19100.0,57.53,57.61,57.51,57.53,19100.0
2015-01-07 10:55:00,57.53,57.55,57.4,57.4,11900.0,57.53,57.55,57.4,57.4,11900.0
2015-01-07 11:00:00,57.41,57.45,57.32,57.36,8500.0,57.41,57.45,57.32,57.36,8500.0
2015-01-07 11:05:00,57.44,57.45,57.31,57.33,5800.0,57.44,57.45,57.31,57.33,5800.0
2015-01-07 11:10:00,57.36,57.36,57.21,57.23,9100.0,57.36,57.36,57.21,57.23,9100.0
2015-01-07 11:15:00,57.23,57.23,57.1,57.15,8900.0,57.23,57.23,57.1,57.15,8900.0
2015-01-07 11:20:00,57.15,57.22,57.12,57.2,5100.0,57.15,57.22,57.12,57.2,5100.0
2015-01-07 11:25:00,57.22,57.25,57.1,57.25,8300.0,57.22,57.25,57.1,57.25,8300.0
2015-01-07 11:30:00,57.24,57.42,57.22,57.42,4900.0,57.24,57.42,57.22,57.42,4900.0
2015-01-07 11:35:00,57.4,57.4,57.32,57.36,5100.0,57.4,57.4,57.32,57.36,5100.0
2015-01-07 11:40:00,57.37,57.47,57.34,57.43,3700.0,57.37,57.47,57.34,57.43,3700.0
2015-01-07 11:45:00,57.46,57.5,57.41,57.47,4100.0,57.46,57.5,57.41,57.47,4100.0
2015-01-07 11:50:00,57.51,57.59,57.5,57.58,4000.0,57.51,57.59,57.5,57.58,4000.0
2015-01-07 11:55:00,57.66,57.67,57.6,57.63,10700.0,57.66,57.67,57.6,57.63,10700.0
2015-01-07 12:00:00,57.63,57.72,57.63,57.64,5500.0,57.63,57.72,57.63,57.64,5500.0
2015-01-07 12:05:00,57.67,57.74,57.59,57.64,20700.0,57.67,57.74,57.59,57.64,20700.0
2015-01-07 12:10:00,57.67,57.67,57.51,57.51,5500.0,57.67,57.67,57.51,57.51,5500.0
2015-01-07 12:15:00,57.52,57.57,57.49,57.57,10900.0,57.52,57.57,57.49,57.57,10900.0
2015-01-07 12:20:00,57.57,57.59,57.52,57.56,4100.0,57.57,57.59,57.52,57.56,4100.0
2015-01-07 12:25:00,57.56,57.61,57.54,57.59,6100.0,57.56,57.61,57.54,57.59,6100.0
2015-01-07 12:30:00,57.6,57.68,57.46,57.46,15900.0,57.6,57.68,57.46,57.46,15900.0
2015-01-07 12:35:00,57.45,57.54,57.44,57.54,6000.0,57.45,57.54,57.44,57.54,6000.0
2015-01-07 12:40:00,57.55,57.58,57.53,57.56,2200.0,57.55,57.58,57.53,57.56,2200.0
2015-01-07 12:45:00,57.56,57.61,57.54,57.57,3400.0,57.56,57.61,57.54,57.57,3400.0
2015-01-07 12:50:00,57.58,57.61,57.56,57.6,4600.0,57.58,57.61,57.56,57.6,4600.0
2015-01-07 12:55:00,57.6,57.6,57.54,57.55,9100.0,57.6,57.6,57.54,57.55,9100.0
2015-01-07 13:00:00,57.55,57.6,57.46,57.46,7300.0,57.55,57.6,57.46,57.46,7300.0
2015-01-07 13:05:00,57.47,57.53,57.41,57.41,6900.0,57.47,57.53,57.41,57.41,6900.0
2015-01-07 13:10:00,57.43,57.52,57.43,57.5,3500.0,57.43,57.52,57.43,57.5,3500.0
2015-01-07 13:15:00,57.51,57.6,57.5,57.56,5600.0,57.51,57.6,57.5,57.56,5600.0
2015-01-07 13:20:00,57.55,57.55,57.4,57.43,6000.0,57.55,57.55,57.4,57.43,6000.0
2015-01-07 13:25:00,57.42,57.43,57.34,57.35,11900.0,57.42,57.43,57.34,57.35,11900.0
2015-01-07 13:30:00,57.37,57.4,57.35,57.4,10400.0,57.37,57.4,57.35,57.4,10400.0
2015-01-07 13:35:00,57.4,57.43,57.35,57.41,7700.0,57.4,57.43,57.35,57.41,7700.0
2015-01-07 13:40:00,57.4,57.45,57.4,57.42,2500.0,57.4,57.45,57.4,57.42,2500.0
2015-01-07 13:45:00,57.4,57.45,57.33,57.45,20800.0,57.4,57.45,57.33,57.45,20800.0
2015-01-07 13:50:00,57.45,57.45,57.41,57.43,4400.0,57.45,57.45,57.41,57.43,4400.0
2015-01-07 13:55:00,57.45,57.45,57.43,57.44,9700.0,57.45,57.45,57.43,57.44,9700.0
2015-01-07 14:00:00,57.45,57.5,57.28,57.47,19500.0,57.45,57.5,57.28,57.47,19500.0
2015-01-07 14:05:00,57.43,57.45,57.33,57.42,11900.0,57.43,57.45,57.33,57.42,11900.0
2015-01-07 14:10:00,57.43,57.44,57.3,57.31,10300.0,57.43,57.44,57.3,57.31,10300.0
2015-01-07 14:15:00,57.33,57.34,57.21,57.32,6000.0,57.33,57.34,57.21,57.32,6000.0
2015-01-07 14:20:00,57.33,57.44,57.31,57.35,9800.0,57.33,57.44,57.31,57.35,9800.0
2015-01-07 14:25:00,57.38,57.42,57.37,57.39,5400.0,57.38,57.42,57.37,57.39,5400.0
2015-01-07 14:30:00,57.39,57.47,57.38,57.46,13400.0,57.39,57.47,57.38,57.46,13400.0
2015-01-07 14:35:00,57.47,57.48,57.37,57.42,14000.0,57.47,57.48,57.37,57.42,14000.0
2015-01-07 14:40:00,57.4,57.41,57.36,57.39,4900.0,57.4,57.41,57.36,57.39,4900.0
2015-01-07 14:45:00,57.41,57.48,57.38,57.45,9600.0,57.41,57.48,57.38,57.45,9600.0
2015-01-07 14:50:00,57.44,57.44,57.34,57.35,4200.0,57.44,57.44,57.34,57.35,4200.0
2015-01-07 14:55:00,57.37,57.41,57.24,57.27,20800.0,57.37,57.41,57.24,57.27,20800.0
2015-01-07 15:00:00,57.29,57.4,57.29,57.37,7900.0,57.29,57.4,57.29,57.37,7900.0
2015-01-07 15:05:00,57.37,57.47,57.36,57.43,12700.0,57.37,57.47,57.36,57.43,12700.0
2015-01-07 15:10:00,57.43,57.43,57.32,57.37,11800.0,57.43,57.43,57.32,57.37,11800.0
2015-01-07 15:15:00,57.34,57.36,57.19,57.3,45300.0,57.34,57.36,57.19,57.3,45300.0
2015-01-07 15:20:00,57.3,57.32,57.26,57.27,8000.0,57.3,57.32,57.26,57.27,8000.0
2015-01-07 15:25:00,57.27,57.36,57.22,57.32,20400.0,57.27,57.36,57.22,57.32,20400.0
2015-01-07 15:30:00,57.32,57.37,57.28,57.35,10800.0,57.32,57.37,57.28,57.35,10800.0
2015-01-07 15:35:00,57.36,57.36,57.28,57.29,13000.0,57.36,57.36,57.28,57.29,13000.0
2015-01-07 15:40:00,57.28,57.3,57.21,57.26,17500.0,57.28,57.3,57.21,57.26,17500.0
2015-01-07 15:45:00,57.27,57.31,57.18,57.3,34700.0,57.27,57.31,57.18,57.3,34700.0
2015-01-07 15:50:00,57.3,57.37,57.28,57.32,39100.0,57.3,57.37,57.28,57.32,39100.0
2015-01-07 15:55:00,57.31,57.39,57.29,57.37,58500.0,57.31,57.39,57.29,57.37,58500.0
2015-01-08 09:30:00,57.87,58.0,57.74,58.0,12600.0,57.87,58.0,57.74,58.0,12600.0
2015-01-08 09:35:00,58.01,58.23,57.93,58.05,23700.0,58.01,58.23,57.93,58.05,23700.0
2015-01-08 09:40:00,58.05,58.08,57.98,58.03,7100.0,58.05,58.08,57.98,58.03,7100.0
2015-01-08 09:45:00,58.0,58.1,57.89,58.02,126100.0,58.0,58.1,57.89,58.02,126100.0
2015-01-08 09:50:00,58.02,58.09,57.93,58.04,33200.0,58.02,58.09,57.93,58.04,33200.0
2015-01-08 09:55:00,58.01,58.22,57.99,58.11,44000.0,58.01,58.22,57.99,58.11,44000.0
2015-01-08 10:00:00,58.12,58.4,58.12,58.32,58700.0,58.12,58.4,58.12,58.32,58700.0
2015-01-08 10:05:00,58.33,58.42,58.2,58.42,22700.0,58.33,58.42,58.2,58.42,22700.0
2015-01-08 10:10:00,58.41,58.68,58.39,58.68,26600.0,58.41,58.68,58.39,58.68,26600.0
2015-01-08 10:15:00,58.66,58.82,58.64,58.79,20600.0,58.66,58.82,58.64,58.79,20600.0
2015-01-08 10:20:00,58.81,58.9,58.81,58.86,7200.0,58.81,58.9,58.81,58.86,7200.0
2015-01-08 10:25:00,58.89,58.91,58.81,58.83,7400.0,58.89,58.91,58.81,58.83,7400.0
2015-01-08 10:30:00,58.82,58.87,58.78,58.86,31400.0,58.82,58.87,58.78,58.86,31400.0
2015-01-08 10:35:00,58.84,59.0,58.84,58.97,14100.0,58.84,59.0,58.84,58.97,14100.0
2015-01-08 10:40:00,58.98,59.05,58.93,59.04,10200.0,58.98,59.05,58.93,59.04,10200.0
2015-01-08 10:45:00,59.05,59.13,59.03,59.03,24000.0,59.05,59.13,59.03,59.03,24000.0
2015-01-08 10:50:00,59.03,59.04,58.92,58.95,10700.0,59.03,59.04,58.92,58.95,10700.0
2015-01-08 10:55:00,58.94,59.0,58.87,59.0,17300.0,58.94,59.0,58.87,59.0,17300.0
2015-01-08 11:00:00,59.01,59.08,58.98,59.01,16800.0,59.01,59.08,58.98,59.01,16800.0
2015-01-08 11:05:00,59.04,59.06,58.92,58.93,4900.0,59.04,59.06,58.92,58.93,4900.0
2015-01-08 11:10:00,58.92,58.95,58.92,58.95,2800.0,58.92,58.95,58.92,58.95,2800.0
2015-01-08 11:15:00,58.93,59.0,58.9,59.0,10000.0,58.93,59.0,58.9,59.0,10000.0
2015-01-08 11:20:00,58.98,59.0,58.91,58.92,7100.0,58.98,59.0,58.91,58.92,7100.0
2015-01-08 11:25:00,58.89,58.9,58.8,58.85,6900.0,58.89,58.9,58.8,58.85,6900.0
2015-01-08 11:30:00,58.86,58.93,58.86,58.91,5800.0,58.86,58.93,58.86,58.91,5800.0
2015-01-08 11:35:00,58.92,58.92,58.83,58.91,9100.0,58.92,58.92,58.83,58.91,9100.0
2015-01-08 11:40:00,58.91,58.92,58.86,58.88,4100.0,58.91,58.92,58.86,58.88,4100.0
2015-01-08 11:45:00,58.87,58.95,58.86,58.93,11400.0,58.87,58.95,58.86,58.93,11400.0
2015-01-08 11:50:00,58.92,58.99,58.91,58.95,24300.0,58.92,58.99,58.91,58.95,24300.0
2015-01-08 11:55:00,58.97,58.97,58.93,58.94,1700.0,58.97,58.97,58.93,58.94,1700.0
2015-01-08 12:00:00,58.94,58.95,58.91,58.92,4700.0,58.94,58.95,58.91,58.92,4700.0
2015-01-08 12:05:00,58.92,58.95,58.91,58.92,9300.0,58.92,58.95,58.91,58.92,9300.0
2015-01-08 12:10:00,58.92,58.95,58.88,58.89,9800.0,58.92,58.95,58.88,58.89,9800.0
2015-01-08 12:15:00,58.9,58.91,58.87,58.89,9200.0,58.9,58.91,58.87,58.89,9200.0
2015-01-08 12:20:00,58.88,58.9,58.84,58.87,6300.0,58.88,58.9,58.84,58.87,6300.0
2015-01-08 12:25:00,58.86,58.9,58.85,58.89,5000.0,58.86,58.9,58.85,58.89,5000.0
2015-01-08 12:30:00,58.9,58.9,58.84,58.85,6900.0,58.9,58.9,58.84,58.85,6900.0
2015-01-08 12:35:00,58.83,58.86,58.82,58.84,2600.0,58.83,58.86,58.82,58.84,2600.0
2015-01-08 12:40:00,58.84,58.86,58.82,58.85,6100.0,58.84,58.86,58.82,58.85,6100.0
2015-01-08 12:45:00,58.86,58.86,58.76,58.77,14300.0,58.86,58.86,58.76,58.77,14300.0
2015-01-08 12:50:00,58.79,58.81,58.77,58.79,4300.0,58.79,58.81,58.77,58.79,4300.0
2015-01-08 12:55:00,58.79,58.83,58.78,58.83,3700.0,58.79,58.83,58.78,58.83,3700.0
2015-01-08 13:00:00,58.84,58.85,58.81,58.82,7500.0,58.84,58.85,58.81,58.82,7500.0
2015-01-08 13:05:00,58.83,58.92,58.82,58.9,8700.0,58.83,58.92,58.82,58.9,8700.0
2015-01-08 13:10:00,58.88,58.93,58.85,58.87,9700.0,58.88,58.93,58.85,58.87,9700.0
2015-01-08 13:15:00,58.88,58.91,58.86,58.88,6400.0,58.88,58.91,58.86,58.88,6400.0
2015-01-08 13:20:00,58.88,58.9,58.87,58.89,3400.0,58.88,58.9,58.87,58.89,3400.0
2015-01-08 13:25:00,58.89,58.94,58.89,58.91,13800.0,58.89,58.94,58.89,58.91,13800.0
2015-01-08 13:30:00,58.91,58.96,58.91,58.93,4700.0,58.91,58.96,58.91,58.93,4700.0
2015-01-08 13:35:00,58.93,58.93,58.88,58.88,4000.0,58.93,58.93,58.88,58.88,4000.0
2015-01-08 13:40:00,58.86,58.91,58.84,58.9,4600.0,58.86,58.91,58.84,58.9,4600.0
2015-01-08 13:45:00,58.89,58.93,58.89,58.89,3900.0,58.89,58.93,58.89,58.89,3900.0
2015-01-08 13:50:00,58.89,58.91,58.86,58.9,7100.0,58.89,58.91,58.86,58.9,7100.0
2015-01-08 13:55:00,58.88,58.88,58.75,58.79,5700.0,58.88,58.88,58.75,58.79,5700.0
2015-01-08 14:00:00,58.77,58.8,58.76,58.8,4000.0,58.77,58.8,58.76,58.8,4000.0
2015-01-08 14:05:00,58.8,58.87,58.8,58.84,3800.0,58.8,58.87,58.8,58.84,3800.0
2015-01-08 14:10:00,58.86,58.89,58.77,58.78,3900.0,58.86,58.89,58.77,58.78,3900.0
2015-01-08 14:15:00,58.8,58.86,58.79,58.81,6600.0,58.8,58.86,58.79,58.81,6600.0
2015-01-08 14:20:00,58.82,58.86,58.8,58.84,4200.0,58.82,58.86,58.8,58.84,4200.0
2015-01-08 14:25:00,58.82,58.86,58.81,58.83,10900.0,58.82,58.86,58.81,58.83,10900.0
2015-01-08 14:30:00,58.83,58.87,58.82,58.82,5700.0,58.83,58.87,58.82,58.82,5700.0
2015-01-08 14:35:00,58.82,58.86,58.8,58.85,6200.0,58.82,58.86,58.8,58.85,6200.0
2015-01-08 14:40:00,58.86,58.9,58.82,58.82,10400.0,58.86,58.9,58.82,58.82,10400.0
2015-01-08 14:45:00,58.81,58.86,58.79,58.84,4500.0,58.81,58.86,58.79,58.84,4500.0
2015-01-08 14:50:00,58.82,58.87,58.81,58.86,5800.0,58.82,58.87,58.81,58.86,5800.0
2015-01-08 14:55:00,58.85,58.85,58.79,58.8,6000.0,58.85,58.85,58.79,58.8,6000.0
2015-01-08 15:00:00,58.8,58.86,58.8,58.86,9100.0,58.8,58.86,58.8,58.86,9100.0
2015-01-08 15:05:00,58.84,58.85,58.81,58.84,10100.0,58.84,58.85,58.81,58.84,10100.0
2015-01-08 15:10:00,58.84,58.86,58.82,58.86,12200.0,58.84,58.86,58.82,58.86,12200.0
2015-01-08 15:15:00,58.85,58.86,58.82,58.86,5300.0,58.85,58.86,58.82,58.86,5300.0
2015-01-08 15:20:00,58.86,58.9,58.84,58.89,10100.0,58.86,58.9,58.84,58.89,10100.0
2015-01-08 15:25:00,58.88,58.89,58.83,58.87,9500.0,58.88,58.89,58.83,58.87,9500.0
2015-01-08 15:30:00,58.88,58.9,58.78,58.78,11200.0,58.88,58.9,58.78,58.78,11200.0
2015-01-08 15:35:00,58.79,58.81,58.72,58.77,12700.0,58.79,58.81,58.72,58.77,12700.0
2015-01-08 15:40:00,58.75,58.77,58.72,58.72,7100.0,58.75,58.77,58.72,58.72,7100.0
2015-01-08 15:45:00,58.73,58.81,58.73,58.78,16100.0,58.73,58.81,58.73,58.78,16100.0
2015-01-08 15:50:00,58.78,58.8,58.74,58.79,23000.0,58.78,58.8,58.74,58.79,23000.0
2015-01-08 15:55:00,58.78,58.83,58.77,58.8,43800.0,58.78,58.83,58.77,58.8,43800.0
2015-01-09 09:30:00,58.78,59.17,58.5,58.54,69800.0,58.78,59.17,58.5,58.54,69800.0
2015-01-09 09:35:00,58.54,58.78,58.37,58.78,5300.0,58.54,58.78,58.37,58.78,5300.0
2015-01-09 09:40:00,58.81,58.82,58.58,58.61,29000.0,58.81,58.82,58.58,58.61,29000.0
2015-01-09 09:45:00,58.62,58.68,58.4,58.43,5900.0,58.62,58.68,58.4,58.43,5900.0
2015-01-09 09:50:00,58.44,58.52,58.36,58.49,17600.0,58.44,58.52,58.36,58.49,17600.0
2015-01-09 09:55:00,58.52,58.54,58.31,58.49,16300.0,58.52,58.54,58.31,58.49,16300.0
2015-01-09 10:00:00,58.5,58.52,58.4,58.46,16800.0,58.5,58.52,58.4,58.46,16800.0
2015-01-09 10:05:00,58.45,58.49,58.36,58.46,39300.0,58.45,58.49,58.36,58.46,39300.0
2015-01-09 10:10:00,58.46,58.49,58.27,58.3,30600.0,58.46,58.49,58.27,58.3,30600.0
2015-01-09 10:15:00,58.3,58.3,58.14,58.17,16600.0,58.3,58.3,58.14,58.17,16600.0
2015-01-09 10:20:00,58.2,58.24,58.01,58.03,13900.0,58.2,58.24,58.01,58.03,13900.0
2015-01-09 10:25:00,58.04,58.06,57.84,57.86,19700.0,58.04,58.06,57.84,57.86,19700.0
2015-01-09 10:30:00,57.84,57.84,57.62,57.69,24500.0,57.84,57.84,57.62,57.69,24500.0
2015-01-09 10:35:00,57.68,57.87,57.68,57.77,8000.0,57.68,57.87,57.68,57.77,8000.0
2015-01-09 10:40:00,57.81,57.82,57.72,57.8,6700.0,57.81,57.82,57.72,57.8,6700.0
2015-01-09 10:45:00,57.82,57.88,57.75,57.8,10100.0,57.82,57.88,57.75,57.8,10100.0
2015-01-09 10:50:00,57.81,57.98,57.79,57.86,7700.0,57.81,57.98,57.79,57.86,7700.0
2015-01-09 10:55:00,57.85,57.97,57.85,57.94,3400.0,57.85,57.97,57.85,57.94,3400.0
2015-01-09 11:00:00,57.91,57.92,57.74,57.83,12400.0,57.91,57.92,57.74,57.83,12400.0
2015-01-09 11:05:00,57.8,57.94,57.77,57.77,8400.0,57.8,57.94,57.77,57.77,8400.0
2015-01-09 11:10:00,57.77,57.81,57.6,57.6,9200.0,57.77,57.81,57.6,57.6,9200.0
2015-01-09 11:15:00,57.61,57.74,57.61,57.71,14900.0,57.61,57.74,57.61,57.71,14900.0
2015-01-09 11:20:00,57.7,57.76,57.6,57.76,10500.0,57.7,57.76,57.6,57.76,10500.0
2015-01-09 11:25:00,57.78,57.78,57.69,57.72,8400.0,57.78,57.78,57.69,57.72,8400.0
2015-01-09 11:30:00,57.71,57.81,57.63,57.8,7400.0,57.71,57.81,57.63,57.8,7400.0
2015-01-09 11:35:00,57.78,57.81,57.76,57.77,7200.0,57.78,57.81,57.76,57.77,7200.0
2015-01-09 11:40:00,57.77,57.77,57.66,57.74,7900.0,57.77,57.77,57.66,57.74,7900.0
2015-01-09 11:45:00,57.75,57.8,57.72,57.74,15200.0,57.75,57.8,57.72,57.74,15200.0
2015-01-09 11:50:00,57.75,57.76,57.69,57.73,10500.0,57.75,57.76,57.69,57.73,10500.0
2015-01-09 11:55:00,57.73,57.77,57.68,57.77,10100.0,57.73,57.77,57.68,57.77,10100.0
2015-01-09 12:00:00,57.76,57.88,57.72,57.86,6600.0,57.76,57.88,57.72,57.86,6600.0
2015-01-09 12:05:00,57.86,58.0,57.85,58.0,14300.0,57.86,58.0,57.85,58.0,14300.0
2015-01-09 12:10:00,58.02,58.25,58.02,58.24,21500.0,58.02,58.25,58.02,58.24,21500.0
2015-01-09 12:15:00,58.25,58.25,58.18,58.21,7600.0,58.25,58.25,58.18,58.21,7600.0
2015-01-09 12:20:00,58.2,58.23,58.09,58.1,6200.0,58.2,58.23,58.09,58.1,6200.0
2015-01-09 12:25:00,58.11,58.11,58.04,58.06,3500.0,58.11,58.11,58.04,58.06,3500.0
2015-01-09 12:30:00,58.1,58.13,58.04,58.04,1700.0,58.1,58.13,58.04,58.04,1700.0
2015-01-09 12:35:00,58.03,58.08,58.03,58.06,5900.0,58.03,58.08,58.03,58.06,5900.0
2015-01-09 12:40:00,58.05,58.07,58.03,58.05,2900.0,58.05,58.07,58.03,58.05,2900.0
2015-01-09 12:45:00,58.05,58.09,58.05,58.05,4300.0,58.05,58.09,58.05,58.05,4300.0
2015-01-09 12:50:00,58.06,58.06,58.0,58.01,4300.0,58.06,58.06,58.0,58.01,4300.0
2015-01-09 12:55:00,58.02,58.06,57.96,57.96,4700.0,58.02,58.06,57.96,57.96,4700.0
2015-01-09 13:00:00,57.93,57.95,57.9,57.94,6100.0,57.93,57.95,57.9,57.94,6100.0
2015-01-09 13:05:00,57.93,57.93,57.88,57.88,5800.0,57.93,57.93,57.88,57.88,5800.0
2015-01-09 13:10:00,57.88,58.16,57.88,58.16,23300.0,57.88,58.16,57.88,58.16,23300.0
2015-01-09 13:15:00,58.18,58.21,58.14,58.21,4700.0,58.18,58.21,58.14,58.21,4700.0
2015-01-09 13:20:00,58.22,58.22,58.13,58.13,4000.0,58.22,58.22,58.13,58.13,4000.0
2015-01-09 13:25:00,58.13,58.13,58.06,58.1,5200.0,58.13,58.13,58.06,58.1,5200.0
2015-01-09 13:30:00,58.12,58.26,58.12,58.23,37000.0,58.12,58.26,58.12,58.23,37000.0
2015-01-09 13:35:00,58.19,58.2,58.12,58.14,4600.0,58.19,58.2,58.12,58.14,4600.0
2015-01-09 13:40:00,58.14,58.17,58.04,58.06,19600.0,58.14,58.17,58.04,58.06,19600.0
2015-01-09 13:45:00,58.07,58.17,58.07,58.15,6100.0,58.07,58.17,58.07,58.15,6100.0
2015-01-09 13:50:00,58.14,58.22,58.14,58.18,4100.0,58.14,58.22,58.14,58.18,4100.0
2015-01-09 13:55:00,58.17,58.17,58.09,58.1,2800.0,58.17,58.17,58.09,58.1,2800.0
2015-01-09 14:00:00,58.09,58.12,58.05,58.09,5900.0,58.09,58.12,58.05,58.09,5900.0
2015-01-09 14:05:00,58.09,58.17,58.05,58.13,7100.0,58.09,58.17,58.05,58.13,7100.0
2015-01-09 14:10:00,58.15,58.22,58.15,58.22,4900.0,58.15,58.22,58.15,58.22,4900.0
2015-01-09 14:15:00,58.22,58.22,58.13,58.16,9300.0,58.22,58.22,58.13,58.16,9300.0
2015-01-09 14:20:00,58.16,58.2,58.13,58.18,7000.0,58.16,58.2,58.13,58.18,7000.0
2015-01-09 14:25:00,58.17,58.26,58.15,58.23,11200.0,58.17,58.26,58.15,58.23,11200.0
2015-01-09 14:30:00,58.22,58.22,58.13,58.17,9900.0,58.22,58.22,58.13,58.17,9900.0
2015-01-09 14:35:00,58.18,58.23,58.13,58.22,7800.0,58.18,58.23,58.13,58.22,7800.0
2015-01-09 14:40:00,58.21,58.23,58.14,58.14,8900.0,58.21,58.23,58.14,58.14,8900.0
2015-01-09 14:45:00,58.14,58.18,58.11,58.12,7800.0,58.14,58.18,58.11,58.12,7800.0
2015-01-09 14:50:00,58.12,58.16,58.1,58.15,4700.0,58.12,58.16,58.1,58.15,4700.0
2015-01-09 14:55:00,58.15,58.17,58.09,58.17,9300.0,58.15,58.17,58.09,58.17,9300.0
2015-01-09 15:00:00,58.16,58.18,58.11,58.14,28400.0,58.16,58.18,58.11,58.14,28400.0
2015-01-09 15:05:00,58.17,58.21,58.16,58.19,23500.0,58.17,58.21,58.16,58.19,23500.0
2015-01-09 15:10:00,58.2,58.34,58.2,58.34,11100.0,58.2,58.34,58.2,58.34,11100.0
2015-01-09 15:15:00,58.35,58.38,58.32,58.35,10000.0,58.35,58.38,58.32,58.35,10000.0
2015-01-09 15:20:00,58.35,58.38,58.32,58.33,11500.0,58.35,58.38,58.32,58.33,11500.0
2015-01-09 15:25:00,58.36,58.38,58.24,58.27,17100.0,58.36,58.38,58.24,58.27,17100.0
2015-01-09 15:30:00,58.27,58.28,58.16,58.27,17000.0,58.27,58.28,58.16,58.27,17000.0
2015-01-09 15:35:00,58.26,58.3,58.22,58.27,14800.0,58.26,58.3,58.22,58.27,14800.0
2015-01-09 15:40:00,58.27,58.34,58.26,58.3,8900.0,58.27,58.34,58.26,58.3,8900.0
2015-01-09 15:45:00,58.3,58.34,58.24,58.29,20700.0,58.3,58.34,58.24,58.29,20700.0
2015-01-09 15:50:00,58.27,58.39,58.25,58.31,79300.0,58.27,58.39,58.25,58.31,79300.0
2015-01-09 15:55:00,58.31,58.32,58.23,58.28,77700.0,58.31,58.32,58.23,58.28,77700.0
2015-01-12 09:30:00,58.34,58.55,58.19,58.19,17500.0,58.34,58.55,58.19,58.19,17500.0
2015-01-12 09:35:00,58.2,58.21,58.04,58.09,6800.0,58.2,58.21,58.04,58.09,6800.0
2015-01-12 09:40:00,57.89,57.94,57.72,57.93,8800.0,57.89,57.94,57.72,57.93,8800.0
2015-01-12 09:45:00,57.92,57.93,57.61,57.61,9200.0,57.92,57.93,57.61,57.61,9200.0
2015-01-12 09:50:00,57.62,57.68,57.52,57.64,5100.0,57.62,57.68,57.52,57.64,5100.0
2015-01-12 09:55:00,57.6,57.61,57.43,57.61,8500.0,57.6,57.61,57.43,57.61,8500.0
2015-01-12 10:00:00,57.57,57.61,57.38,57.59,11200.0,57.57,57.61,57.38,57.59,11200.0
2015-01-12 10:05:00,57.6,57.69,57.58,57.69,11700.0,57.6,57.69,57.58,57.69,11700.0
2015-01-12 10:10:00,57.66,57.73,57.53,57.56,8500.0,57.66,57.73,57.53,57.56,8500.0
2015-01-12 10:15:00,57.56,57.82,57.56,57.8,9800.0,57.56,57.82,57.56,57.8,9800.0
2015-01-12 10:20:00,57.8,57.8,57.62,57.73,8300.0,57.8,57.8,57.62,57.73,8300.0
2015-01-12 10:25:00,57.74,57.81,57.6,57.61,22600.0,57.74,57.81,57.6,57.61,22600.0
2015-01-12 10:30:00,57.61,57.62,57.43,57.43,22500.0,57.61,57.62,57.43,57.43,22500.0
2015-01-12 10:35:00,57.44,57.58,57.37,57.53,14400.0,57.44,57.58,57.37,57.53,14400.0
2015-01-12 10:40:00,57.53,57.7,57.5,57.67,9600.0,57.53,57.7,57.5,57.67,9600.0
2015-01-12 10:45:00,57.71,57.75,57.7,57.71,6400.0,57.71,57.75,57.7,57.71,6400.0
2015-01-12 10:50:00,57.67,57.74,57.65,57.66,8300.0,57.67,57.74,57.65,57.66,8300.0
2015-01-12 10:55:00,57.64,57.69,57.61,57.69,22900.0,57.64,57.69,57.61,57.69,22900.0
2015-01-12 11:00:00,57.7,57.77,57.7,57.75,7500.0,57.7,57.77,57.7,57.75,7500.0
2015-01-12 11:05:00,57.76,57.77,57.68,57.69,9600.0,57.76,57.77,57.68,57.69,9600.0
2015-01-12 11:10:00,57.7,57.8,57.69,57.69,9100.0,57.7,57.8,57.69,57.69,9100.0
2015-01-12 11:15:00,57.7,57.78,57.7,57.78,4200.0,57.7,57.78,57.7,57.78,4200.0
2015-01-12 11:20:00,57.77,57.77,57.65,57.68,22200.0,57.77,57.77,57.65,57.68,22200.0
2015-01-12 11:25:00,57.69,57.69,57.58,57.6,9100.0,57.69,57.69,57.58,57.6,9100.0
2015-01-12 11:30:00,57.62,57.63,57.52,57.54,5000.0,57.62,57.63,57.52,57.54,5000.0
2015-01-12 11:35:00,57.55,57.68,57.54,57.66,16100.0,57.55,57.68,57.54,57.66,16100.0
2015-01-12 11:40:00,57.64,57.66,57.61,57.62,5500.0,57.64,57.66,57.61,57.62,5500.0
2015-01-12 11:45:00,57.65,57.67,57.5,57.5,11500.0,57.65,57.67,57.5,57.5,11500.0
2015-01-12 11:50:00,57.48,57.51,57.47,57.48,7000.0,57.48,57.51,57.47,57.48,7000.0
2015-01-12 11:55:00,57.47,57.53,57.43,57.45,16400.0,57.47,57.53,57.43,57.45,16400.0
2015-01-12 12:00:00,57.45,57.53,57.45,57.52,11700.0,57.45,57.53,57.45,57.52,11700.0
2015-01-12 12:05:00,57.52,57.6,57.48,57.54,17500.0,57.52,57.6,57.48,57.54,17500.0
2015-01-12 12:10:00,57.55,57.57,57.49,57.53,2800.0,57.55,57.57,57.49,57.53,2800.0
2015-01-12 12:15:00,57.54,57.59,57.49,57.57,4800.0,57.54,57.59,57.49,57.57,4800.0
2015-01-12 12:20:00,57.58,57.62,57.57,57.59,6600.0,57.58,57.62,57.57,57.59,6600.0
2015-01-12 12:25:00,57.58,57.58,57.52,57.54,2500.0,57.58,57.58,57.52,57.54,2500.0
2015-01-12 12:30:00,57.57,57.59,57.54,57.56,7100.0,57.57,57.59,57.54,57.56,7100.0
2015-01-12 12:35:00,57.56,57.58,57.52,57.56,5000.0,57.56,57.58,57.52,57.56,5000.0
2015-01-12 12:40:00,57.56,57.57,57.47,57.49,11400.0,57.56,57.57,57.47,57.49,11400.0
2015-01-12 12:45:00,57.48,57.53,57.47,57.5,3500.0,57.48,57.53,57.47,57.5,3500.0
2015-01-12 12:50:00,57.48,57.48,57.44,57.47,3100.0,57.48,57.48,57.44,57.47,3100.0
2015-01-12 12:55:00,57.49,57.54,57.48,57.52,5700.0,57.49,57.54,57.48,57.52,5700.0
2015-01-12 13:00:00,57.52,57.53,57.47,57.5,5700.0,57.52,57.53,57.47,57.5,5700.0
2015-01-12 13:05:00,57.5,57.51,57.45,57.46,3500.0,57.5,57.51,57.45,57.46,3500.0
2015-01-12 13:10:00,57.48,57.54,57.44,57.54,4800.0,57.48,57.54,57.44,57.54,4800.0
2015-01-12 13:15:00,57.54,57.55,57.49,57.49,15600.0,57.54,57.55,57.49,57.49,15600.0
2015-01-12 13:20:00,57.5,57.5,57.43,57.45,6500.0,57.5,57.5,57.43,57.45,6500.0
2015-01-12 13:25:00,57.46,57.5,57.4,57.4,7700.0,57.46,57.5,57.4,57.4,7700.0
2015-01-12 13:30:00,57.43,57.45,57.41,57.43,5200.0,57.43,57.45,57.41,57.43,5200.0
2015-01-12 13:35:00,57.42,57.43,57.36,57.37,9200.0,57.42,57.43,57.36,57.37,9200.0
2015-01-12 13:40:00,57.38,57.41,57.36,57.4,7800.0,57.38,57.41,57.36,57.4,7800.0
2015-01-12 13:45:00,57.4,57.46,57.38,57.42,6400.0,57.4,57.46,57.38,57.42,6400.0
2015-01-12 13:50:00,57.42,57.43,57.41,57.43,5700.0,57.42,57.43,57.41,57.43,5700.0
2015-01-12 13:55:00,57.43,57.44,57.4,57.42,6700.0,57.43,57.44,57.4,57.42,6700.0
2015-01-12 14:00:00,57.42,57.45,57.41,57.42,11800.0,57.42,57.45,57.41,57.42,11800.0
2015-01-12 14:05:00,57.42,57.43,57.37,57.43,11400.0,57.42,57.43,57.37,57.43,11400.0
2015-01-12 14:10:00,57.43,57.49,57.43,57.45,9900.0,57.43,57.49,57.43,57.45,9900.0
2015-01-12 14:15:00,57.46,57.46,57.35,57.37,10700.0,57.46,57.46,57.35,57.37,10700.0
2015-01-12 14:20:00,57.36,57.38,57.3,57.3,12400.0,57.36,57.38,57.3,57.3,12400.0
2015-01-12 14:25:00,57.31,57.34,57.25,57.28,11900.0,57.31,57.34,57.25,57.28,11900.0
2015-01-12 14:30:00,57.28,57.29,57.25,57.28,14000.0,57.28,57.29,57.25,57.28,14000.0
2015-01-12 14:35:00,57.28,57.29,57.25,57.26,17800.0,57.28,57.29,57.25,57.26,17800.0
2015-01-12 14:40:00,57.26,57.39,57.25,57.36,20600.0,57.26,57.39,57.25,57.36,20600.0
2015-01-12 14:45:00,57.34,57.45,57.33,57.45,12600.0,57.34,57.45,57.33,57.45,12600.0
2015-01-12 14:50:00,57.46,57.48,57.42,57.43,7500.0,57.46,57.48,57.42,57.43,7500.0
2015-01-12 14:55:00,57.42,57.43,57.38,57.42,13500.0,57.42,57.43,57.38,57.42,13500.0
2015-01-12 15:00:00,57.42,57.49,57.42,57.47,8200.0,57.42,57.49,57.42,57.47,8200.0
2015-01-12 15:05:00,57.47,57.47,57.39,57.42,11900.0,57.47,57.47,57.39,57.42,11900.0
2015-01-12 15:10:00,57.4,57.43,57.37,57.4,13400.0,57.4,57.43,57.37,57.4,13400.0
2015-01-12 15:15:00,57.4,57.47,57.37,57.44,15000.0,57.4,57.47,57.37,57.44,15000.0
2015-01-12 15:20:00,57.43,57.45,57.33,57.33,14600.0,57.43,57.45,57.33,57.33,14600.0
2015-01-12 15:25:00,57.34,57.36,57.27,57.32,28500.0,57.34,57.36,57.27,57.32,28500.0
2015-01-12 15:30:00,57.32,57.36,57.23,57.23,18300.0,57.32,57.36,57.23,57.23,18300.0
2015-01-12 15:35:00,57.23,57.23,57.14,57.18,25700.0,57.23,57.23,57.14,57.18,25700.0
2015-01-12 15:40:00,57.18,57.3,57.17,57.25,29200.0,57.18,57.3,57.17,57.25,29200.0
2015-01-12 15:45:00,57.25,57.44,57.24,57.39,45400.0,57.25,57.44,57.24,57.39,45400.0
2015-01-12 15:50:00,57.39,57.4,57.28,57.35,47300.0,57.39,57.4,57.28,57.35,47300.0
2015-01-12 15:55:00,57.34,57.35,57.24,57.28,67900.0,57.34,57.35,57.24,57.28,67900.0
2015-01-13 09:30:00,57.73,58.29,57.68,58.29,30900.0,57.73,58.29,57.68,58.29,30900.0
2015-01-13 09:35:00,58.28,58.39,58.22,58.32,11800.0,58.28,58.39,58.22,58.32,11800.0
2015-01-13 09:40:00,58.3,58.59,58.29,58.52,27200.0,58.3,58.59,58.29,58.52,27200.0
2015-01-13 09:45:00,58.52,58.65,58.48,58.6,15400.0,58.52,58.65,58.48,58.6,15400.0
2015-01-13 09:50:00,58.63,58.81,58.58,58.8,37400.0,58.63,58.81,58.58,58.8,37400.0
2015-01-13 09:55:00,58.83,58.98,58.78,58.97,14400.0,58.83,58.98,58.78,58.97,14400.0
2015-01-13 10:00:00,58.97,58.99,58.78,58.82,7600.0,58.97,58.99,58.78,58.82,7600.0
2015-01-13 10:05:00,58.82,58.89,58.8,58.84,13100.0,58.82,58.89,58.8,58.84,13100.0
2015-01-13 10:10:00,58.83,58.99,58.78,58.92,23600.0,58.83,58.99,58.78,58.92,23600.0
2015-01-13 10:15:00,58.94,58.98,58.85,58.85,12700.0,58.94,58.98,58.85,58.85,12700.0
2015-01-13 10:20:00,58.84,58.91,58.78,58.82,8600.0,58.84,58.91,58.78,58.82,8600.0
2015-01-13 10:25:00,58.82,58.82,58.72,58.76,19500.0,58.82,58.82,58.72,58.76,19500.0
2015-01-13 10:30:00,58.71,58.72,58.67,58.72,9000.0,58.71,58.72,58.67,58.72,9000.0
2015-01-13 10:35:00,58.74,58.77,58.72,58.72,9700.0,58.74,58.77,58.72,58.72,9700.0
2015-01-13 10:40:00,58.73,58.79,58.69,58.7,6700.0,58.73,58.79,58.69,58.7,6700.0
2015-01-13 10:45:00,58.69,58.75,58.68,58.72,6800.0,58.69,58.75,58.68,58.72,6800.0
2015-01-13 10:50:00,58.69,58.79,58.67,58.68,6700.0,58.69,58.79,58.67,58.68,6700.0
2015-01-13 10:55:00,58.67,58.75,58.66,58.69,5900.0,58.67,58.75,58.66,58.69,5900.0
2015-01-13 11:00:00,58.69,58.73,58.63,58.7,5500.0,58.69,58.73,58.63,58.7,5500.0
2015-01-13 11:05:00,58.7,58.77,58.69,58.71,6500.0,58.7,58.77,58.69,58.71,6500.0
2015-01-13 11:10:00,58.69,58.77,58.68,58.77,5500.0,58.69,58.77,58.68,58.77,5500.0
2015-01-13 11:15:00,58.78,58.79,58.64,58.65,12300.0,58.78,58.79,58.64,58.65,12300.0
2015-01-13 11:20:00,58.65,58.67,58.55,58.58,11500.0,58.65,58.67,58.55,58.58,11500.0
2015-01-13 11:25:00,58.58,58.7,58.56,58.69,6500.0,58.58,58.7,58.56,58.69,6500.0
2015-01-13 11:30:00,58.69,58.71,58.56,58.57,5000.0,58.69,58.71,58.56,58.57,5000.0
2015-01-13 11:35:00,58.56,58.67,58.56,58.61,8000.0,58.56,58.67,58.56,58.61,8000.0
2015-01-13 11:40:00,58.63,58.65,58.51,58.58,4800.0,58.63,58.65,58.51,58.58,4800.0
2015-01-13 11:45:00,58.58,58.64,58.53,58.63,9500.0,58.58,58.64,58.53,58.63,9500.0
2015-01-13 11:50:00,58.63,58.66,58.6,58.62,12000.0,58.63,58.66,58.6,58.62,12000.0
2015-01-13 11:55:00,58.61,58.65,58.53,58.58,10800.0,58.61,58.65,58.53,58.58,10800.0
2015-01-13 12:00:00,58.58,58.59,58.41,58.46,7600.0,58.58,58.59,58.41,58.46,7600.0
2015-01-13 12:05:00,58.46,58.52,58.42,58.43,9100.0,58.46,58.52,58.42,58.43,9100.0
2015-01-13 12:10:00,58.43,58.43,58.36,58.42,4600.0,58.43,58.43,58.36,58.42,4600.0
2015-01-13 12:15:00,58.4,58.43,58.39,58.43,7700.0,58.4,58.43,58.39,58.43,7700.0
2015-01-13 12:20:00,58.42,58.42,58.26,58.28,16700.0,58.42,58.42,58.26,58.28,16700.0
2015-01-13 12:25:00,58.27,58.39,58.27,58.35,11700.0,58.27,58.39,58.27,58.35,11700.0
2015-01-13 12:30:00,58.34,58.34,58.25,58.3,7100.0,58.34,58.34,58.25,58.3,7100.0
2015-01-13 12:35:00,58.32,58.34,58.28,58.3,8000.0,58.32,58.34,58.28,58.3,8000.0
2015-01-13 12:40:00,58.28,58.3,58.21,58.28,21000.0,58.28,58.3,58.21,58.28,21000.0
2015-01-13 12:45:00,58.26,58.37,58.24,58.37,7300.0,58.26,58.37,58.24,58.37,7300.0
2015-01-13 12:50:00,58.38,58.44,58.32,58.34,7400.0,58.38,58.44,58.32,58.34,7400.0
2015-01-13 12:55:00,58.34,58.45,58.33,58.45,9300.0,58.34,58.45,58.33,58.45,9300.0
2015-01-13 13:00:00,58.44,58.49,58.44,58.47,7500.0,58.44,58.49,58.44,58.47,7500.0
2015-01-13 13:05:00,58.46,58.48,58.4,58.43,5500.0,58.46,58.48,58.4,58.43,5500.0
2015-01-13 13:10:00,58.42,58.5,58.42,58.46,8800.0,58.42,58.5,58.42,58.46,8800.0
2015-01-13 13:15:00,58.45,58.5,58.44,58.46,12900.0,58.45,58.5,58.44,58.46,12900.0
2015-01-13 13:20:00,58.45,58.48,58.3,58.33,47300.0,58.45,58.48,58.3,58.33,47300.0
2015-01-13 13:25:00,58.33,58.35,58.18,58.22,21500.0,58.33,58.35,58.18,58.22,21500.0
2015-01-13 13:30:00,58.23,58.23,57.98,58.04,15300.0,58.23,58.23,57.98,58.04,15300.0
2015-01-13 13:35:00,58.05,58.09,57.99,58.0,27900.0,58.05,58.09,57.99,58.0,27900.0
2015-01-13 13:40:00,57.97,58.02,57.87,57.93,14400.0,57.97,58.02,57.87,57.93,14400.0
2015-01-13 13:45:00,57.91,57.94,57.84,57.85,12400.0,57.91,57.94,57.84,57.85,12400.0
2015-01-13 13:50:00,57.85,57.86,57.49,57.55,53600.0,57.85,57.86,57.49,57.55,53600.0
2015-01-13 13:55:00,57.55,57.6,57.46,57.54,51100.0,57.55,57.6,57.46,57.54,51100.0
2015-01-13 14:00:00,57.51,57.51,57.39,57.44,10700.0,57.51,57.51,57.39,57.44,10700.0
2015-01-13 14:05:00,57.46,57.46,57.23,57.33,19700.0,57.46,57.46,57.23,57.33,19700.0
2015-01-13 14:10:00,57.33,57.35,57.03,57.16,18500.0,57.33,57.35,57.03,57.16,18500.0
2015-01-13 14:15:00,57.1,57.22,57.09,57.18,7000.0,57.1,57.22,57.09,57.18,7000.0
2015-01-13 14:20:00,57.16,57.2,57.08,57.11,10600.0,57.16,57.2,57.08,57.11,10600.0
2015-01-13 14:25:00,57.12,57.32,57.12,57.29,16400.0,57.12,57.32,57.12,57.29,16400.0
2015-01-13 14:30:00,57.3,57.43,57.3,57.35,10300.0,57.3,57.43,57.3,57.35,10300.0
2015-01-13 14:35:00,57.36,57.48,57.32,57.41,9700.0,57.36,57.48,57.32,57.41,9700.0
2015-01-13 14:40:00,57.42,57.43,57.29,57.35,13900.0,57.42,57.43,57.29,57.35,13900.0
2015-01-13 14:45:00,57.34,57.38,57.24,57.3,13400.0,57.34,57.38,57.24,57.3,13400.0
2015-01-13 14:50:00,57.27,57.36,57.26,57.28,21300.0,57.27,57.36,57.26,57.28,21300.0
2015-01-13 14:55:00,57.3,57.3,57.03,57.05,21700.0,57.3,57.3,57.03,57.05,21700.0
2015-01-13 15:00:00,57.05,57.1,57.03,57.04,27900.0,57.05,57.1,57.03,57.04,27900.0
2015-01-13 15:05:00,57.03,57.06,56.86,56.9,19800.0,57.03,57.06,56.86,56.9,19800.0
2015-01-13 15:10:00,56.89,57.13,56.89,57.11,23300.0,56.89,57.13,56.89,57.11,23300.0
2015-01-13 15:15:00,57.1,57.2,57.1,57.14,15600.0,57.1,57.2,57.1,57.14,15600.0
2015-01-13 15:20:00,57.12,57.22,57.06,57.22,27600.0,57.12,57.22,57.06,57.22,27600.0
2015-01-13 15:25:00,57.23,57.25,57.03,57.05,22700.0,57.23,57.25,57.03,57.05,22700.0
2015-01-13 15:30:00,57.05,57.35,57.05,57.3,20200.0,57.05,57.35,57.05,57.3,20200.0
2015-01-13 15:35:00,57.28,57.47,57.24,57.44,31200.0,57.28,57.47,57.24,57.44,31200.0
2015-01-13 15:40:00,57.46,57.52,57.4,57.42,62000.0,57.46,57.52,57.4,57.42,62000.0
2015-01-13 15:45:00,57.44,57.44,57.27,57.28,25000.0,57.44,57.44,57.27,57.28,25000.0
2015-01-13 15:50:00,57.27,57.32,57.19,57.27,47700.0,57.27,57.32,57.19,57.27,47700.0
2015-01-13 15:55:00,57.25,57.36,57.25,57.35,91100.0,57.25,57.36,57.25,57.35,91100.0
2015-01-14 09:30:00,56.59,56.85,56.59,56.76,25000.0,56.59,56.85,56.59,56.76,25000.0
2015-01-14 09:35:00,56.79,57.08,56.68,56.72,8600.0,56.79,57.08,56.68,56.72,8600.0
2015-01-14 09:40:00,56.71,56.83,56.57,56.61,12300.0,56.71,56.83,56.57,56.61,12300.0
2015-01-14 09:45:00,56.58,56.73,56.42,56.72,20600.0,56.58,56.73,56.42,56.72,20600.0
2015-01-14 09:50:00,56.75,56.79,56.68,56.73,9800.0,56.75,56.79,56.68,56.73,9800.0
2015-01-14 09:55:00,56.73,56.79,56.65,56.68,7700.0,56.73,56.79,56.65,56.68,7700.0
2015-01-14 10:00:00,56.67,56.97,56.67,56.92,27100.0,56.67,56.97,56.67,56.92,27100.0
2015-01-14 10:05:00,56.92,57.1,56.92,57.07,9000.0,56.92,57.1,56.92,57.07,9000.0
2015-01-14 10:10:00,57.07,57.12,56.91,56.93,7300.0,57.07,57.12,56.91,56.93,7300.0
2015-01-14 10:15:00,56.93,56.95,56.77,56.78,7300.0,56.93,56.95,56.77,56.78,7300.0
2015-01-14 10:20:00,56.77,56.86,56.69,56.76,12300.0,56.77,56.86,56.69,56.76,12300.0
2015-01-14 10:25:00,56.76,56.85,56.73,56.85,8500.0,56.76,56.85,56.73,56.85,8500.0
2015-01-14 10:30:00,56.85,56.85,56.6,56.66,5700.0,56.85,56.85,56.6,56.66,5700.0
2015-01-14 10:35:00,56.66,56.69,56.5,56.5,8400.0,56.66,56.69,56.5,56.5,8400.0
2015-01-14 10:40:00,56.49,56.66,56.48,56.64,10200.0,56.49,56.66,56.48,56.64,10200.0
2015-01-14 10:45:00,56.64,56.73,56.64,56.66,6500.0,56.64,56.73,56.64,56.66,6500.0
2015-01-14 10:50:00,56.64,56.76,56.6,56.6,7600.0,56.64,56.76,56.6,56.6,7600.0
2015-01-14 10:55:00,56.61,56.64,56.52,56.64,12400.0,56.61,56.64,56.52,56.64,12400.0
2015-01-14 11:00:00,56.63,56.65,56.45,56.53,6700.0,56.63,56.65,56.45,56.53,6700.0
2015-01-14 11:05:00,56.5,56.53,56.33,56.36,8300.0,56.5,56.53,56.33,56.36,8300.0
2015-01-14 11:10:00,56.39,56.48,56.25,56.25,24900.0,56.39,56.48,56.25,56.25,24900.0
2015-01-14 11:15:00,56.24,56.37,56.23,56.29,18300.0,56.24,56.37,56.23,56.29,18300.0
2015-01-14 11:20:00,56.29,56.37,56.29,56.34,11800.0,56.29,56.37,56.29,56.34,11800.0
2015-01-14 11:25:00,56.33,56.42,56.33,56.36,9000.0,56.33,56.42,56.33,56.36,9000.0
2015-01-14 11:30:00,56.37,56.55,56.37,56.52,12500.0,56.37,56.55,56.37,56.52,12500.0
2015-01-14 11:35:00,56.55,56.72,56.48,56.69,5600.0,56.55,56.72,56.48,56.69,5600.0
2015-01-14 11:40:00,56.72,56.78,56.62,56.62,8600.0,56.72,56.78,56.62,56.62,8600.0
2015-01-14 11:45:00,56.61,56.64,56.55,56.55,6500.0,56.61,56.64,56.55,56.55,6500.0
2015-01-14 11:50:00,56.56,56.64,56.44,56.5,19300.0,56.56,56.64,56.44,56.5,19300.0
2015-01-14 11:55:00,56.52,56.54,56.45,56.5,10700.0,56.52,56.54,56.45,56.5,10700.0
2015-01-14 12:00:00,56.5,56.61,56.5,56.6,10100.0,56.5,56.61,56.5,56.6,10100.0
2015-01-14 12:05:00,56.63,56.64,56.41,56.41,9800.0,56.63,56.64,56.41,56.41,9800.0
2015-01-14 12:10:00,56.41,56.44,56.31,56.38,6500.0,56.41,56.44,56.31,56.38,6500.0
2015-01-14 12:15:00,56.39,56.42,56.37,56.37,5900.0,56.39,56.42,56.37,56.37,5900.0
2015-01-14 12:20:00,56.35,56.48,56.34,56.46,11100.0,56.35,56.48,56.34,56.46,11100.0
2015-01-14 12:25:00,56.46,56.46,56.39,56.41,5900.0,56.46,56.46,56.39,56.41,5900.0
2015-01-14 12:30:00,56.42,56.49,56.38,56.43,9400.0,56.42,56.49,56.38,56.43,9400.0
2015-01-14 12:35:00,56.46,56.57,56.46,56.53,7300.0,56.46,56.57,56.46,56.53,7300.0
2015-01-14 12:40:00,56.52,56.58,56.45,56.45,4800.0,56.52,56.58,56.45,56.45,4800.0
2015-01-14 12:45:00,56.46,56.52,56.42,56.44,7700.0,56.46,56.52,56.42,56.44,7700.0
2015-01-14 12:50:00,56.46,56.49,56.41,56.48,9700.0,56.46,56.49,56.41,56.48,9700.0
2015-01-14 12:55:00,56.49,56.61,56.47,56.58,7900.0,56.49,56.61,56.47,56.58,7900.0
2015-01-14 13:00:00,56.59,56.61,56.54,56.54,4300.0,56.59,56.61,56.54,56.54,4300.0
2015-01-14 13:05:00,56.53,56.57,56.48,56.49,4900.0,56.53,56.57,56.48,56.49,4900.0
2015-01-14 13:10:00,56.46,56.46,56.33,56.37,13400.0,56.46,56.46,56.33,56.37,13400.0
2015-01-14 13:15:00,56.34,56.37,56.3,56.36,11500.0,56.34,56.37,56.3,56.36,11500.0
2015-01-14 13:20:00,56.36,56.36,56.26,56.26,4200.0,56.36,56.36,56.26,56.26,4200.0
2015-01-14 13:25:00,56.25,56.28,56.23,56.24,6300.0,56.25,56.28,56.23,56.24,6300.0
2015-01-14 13:30:00,56.23,56.24,56.14,56.18,8200.0,56.23,56.24,56.14,56.18,8200.0
2015-01-14 13:35:00,56.17,56.17,56.07,56.07,9200.0,56.17,56.17,56.07,56.07,9200.0
2015-01-14 13:40:00,56.07,56.09,55.9,55.98,27400.0,56.07,56.09,55.9,55.98,27400.0
2015-01-14 13:45:00,55.92,56.1,55.91,56.01,10600.0,55.92,56.1,55.91,56.01,10600.0
2015-01-14 13:50:00,56.01,56.02,55.95,55.99,9600.0,56.01,56.02,55.95,55.99,9600.0
2015-01-14 13:55:00,55.99,56.11,55.99,56.08,8800.0,55.99,56.11,55.99,56.08,8800.0
2015-01-14 14:00:00,56.09,56.22,56.07,56.17,6900.0,56.09,56.22,56.07,56.17,6900.0
2015-01-14 14:05:00,56.15,56.18,56.1,56.14,9900.0,56.15,56.18,56.1,56.14,9900.0
2015-01-14 14:10:00,56.14,56.34,56.13,56.34,9300.0,56.14,56.34,56.13,56.34,9300.0
2015-01-14 14:15:00,56.37,56.43,56.3,56.43,12100.0,56.37,56.43,56.3,56.43,12100.0
2015-01-14 14:20:00,56.43,56.44,56.36,56.38,9500.0,56.43,56.44,56.36,56.38,9500.0
2015-01-14 14:25:00,56.4,56.57,56.38,56.56,11600.0,56.4,56.57,56.38,56.56,11600.0
2015-01-14 14:30:00,56.59,56.69,56.53,56.58,12000.0,56.59,56.69,56.53,56.58,12000.0
2015-01-14 14:35:00,56.6,56.6,56.38,56.41,29800.0,56.6,56.6,56.38,56.41,29800.0
2015-01-14 14:40:00,56.41,56.47,56.25,56.31,26100.0,56.41,56.47,56.25,56.31,26100.0
2015-01-14 14:45:00,56.31,56.33,56.21,56.22,6300.0,56.31,56.33,56.21,56.22,6300.0
2015-01-14 14:50:00,56.2,56.22,56.11,56.12,10600.0,56.2,56.22,56.11,56.12,10600.0
2015-01-14 14:55:00,56.13,56.19,56.05,56.13,13200.0,56.13,56.19,56.05,56.13,13200.0
2015-01-14 15:00:00,56.15,56.37,56.14,56.31,14800.0,56.15,56.37,56.14,56.31,14800.0
2015-01-14 15:05:00,56.32,56.34,56.25,56.25,11700.0,56.32,56.34,56.25,56.25,11700.0
2015-01-14 15:10:00,56.23,56.29,56.14,56.28,19800.0,56.23,56.29,56.14,56.28,19800.0
2015-01-14 15:15:00,56.29,56.53,56.29,56.48,17100.0,56.29,56.53,56.29,56.48,17100.0
2015-01-14 15:20:00,56.48,56.57,56.43,56.45,15000.0,56.48,56.57,56.43,56.45,15000.0
2015-01-14 15:25:00,56.45,56.59,56.41,56.52,17800.0,56.45,56.59,56.41,56.52,17800.0
2015-01-14 15:30:00,56.53,56.57,56.31,56.37,17100.0,56.53,56.57,56.31,56.37,17100.0
2015-01-14 15:35:00,56.36,56.37,56.28,56.34,13000.0,56.36,56.37,56.28,56.34,13000.0
2015-01-14 15:40:00,56.34,56.46,56.34,56.39,18800.0,56.34,56.46,56.34,56.39,18800.0
2015-01-14 15:45:00,56.38,56.49,56.37,56.39,25800.0,56.38,56.49,56.37,56.39,25800.0
2015-01-14 15:50:00,56.4,56.46,56.38,56.39,61200.0,56.4,56.46,56.38,56.39,61200.0
2015-01-14 15:55:00,56.39,56.43,56.34,56.41,68700.0,56.39,56.43,56.34,56.41,68700.0
2015-01-15 09:30:00,56.47,56.62,56.36,56.36,25500.0,56.47,56.62,56.36,56.36,25500.0
2015-01-15 09:35:00,56.22,56.29,55.87,55.95,24900.0,56.22,56.29,55.87,55.95,24900.0
2015-01-15 09:40:00,56.0,56.05,55.77,55.89,9600.0,56.0,56.05,55.77,55.89,9600.0
2015-01-15 09:45:00,55.85,55.94,55.73,55.73,8900.0,55.85,55.94,55.73,55.73,8900.0
2015-01-15 09:50:00,55.74,55.9,55.74,55.75,16300.0,55.74,55.9,55.74,55.75,16300.0
2015-01-15 09:55:00,55.75,55.75,55.58,55.73,11500.0,55.75,55.75,55.58,55.73,11500.0
2015-01-15 10:00:00,55.73,55.8,55.58,55.74,9800.0,55.73,55.8,55.58,55.74,9800.0
2015-01-15 10:05:00,55.75,55.84,55.7,55.7,51300.0,55.75,55.84,55.7,55.7,51300.0
2015-01-15 10:10:00,55.7,55.76,55.57,55.69,16200.0,55.7,55.76,55.57,55.69,16200.0
2015-01-15 10:15:00,55.74,55.97,55.74,55.93,8500.0,55.74,55.97,55.74,55.93,8500.0
2015-01-15 10:20:00,55.97,56.13,55.94,56.13,74000.0,55.97,56.13,55.94,56.13,74000.0
2015-01-15 10:25:00,56.14,56.3,56.13,56.27,9200.0,56.14,56.3,56.13,56.27,9200.0
2015-01-15 10:30:00,56.27,56.47,56.27,56.45,18700.0,56.27,56.47,56.27,56.45,18700.0
2015-01-15 10:35:00,56.45,56.48,56.36,56.4,6800.0,56.45,56.48,56.36,56.4,6800.0
2015-01-15 10:40:00,56.38,56.38,56.19,56.21,10900.0,56.38,56.38,56.19,56.21,10900.0
2015-01-15 10:45:00,56.2,56.28,56.16,56.22,23800.0,56.2,56.28,56.16,56.22,23800.0
2015-01-15 10:50:00,56.22,56.35,56.21,56.25,6400.0,56.22,56.35,56.21,56.25,6400.0
2015-01-15 10:55:00,56.27,56.27,56.02,56.08,8500.0,56.27,56.27,56.02,56.08,8500.0
2015-01-15 11:00:00,56.09,56.15,55.99,56.08,15900.0,56.09,56.15,55.99,56.08,15900.0
2015-01-15 11:05:00,56.08,56.09,55.9,55.95,10900.0,56.08,56.09,55.9,55.95,10900.0
2015-01-15 11:10:00,55.99,56.1,55.98,56.1,5300.0,55.99,56.1,55.98,56.1,5300.0
2015-01-15 11:15:00,56.08,56.09,55.9,55.91,6300.0,56.08,56.09,55.9,55.91,6300.0
2015-01-15 11:20:00,55.94,55.98,55.91,55.93,10700.0,55.94,55.98,55.91,55.93,10700.0
2015-01-15 11:25:00,55.91,55.98,55.9,55.94,14400.0,55.91,55.98,55.9,55.94,14400.0
2015-01-15 11:30:00,55.93,56.11,55.9,56.11,9600.0,55.93,56.11,55.9,56.11,9600.0
2015-01-15 11:35:00,56.1,56.1,55.84,55.89,10300.0,56.1,56.1,55.84,55.89,10300.0
2015-01-15 11:40:00,55.89,56.17,55.88,56.12,23900.0,55.89,56.17,55.88,56.12,23900.0
2015-01-15 11:45:00,56.11,56.21,56.11,56.19,7300.0,56.11,56.21,56.11,56.19,7300.0
2015-01-15 11:50:00,56.14,56.16,56.02,56.13,2600.0,56.14,56.16,56.02,56.13,2600.0
2015-01-15 11:55:00,56.11,56.11,56.0,56.02,10900.0,56.11,56.11,56.0,56.02,10900.0
2015-01-15 12:00:00,56.05,56.11,56.01,56.09,3800.0,56.05,56.11,56.01,56.09,3800.0
2015-01-15 12:05:00,56.05,56.13,56.05,56.13,2200.0,56.05,56.13,56.05,56.13,2200.0
2015-01-15 12:10:00,56.12,56.17,56.09,56.09,6000.0,56.12,56.17,56.09,56.09,6000.0
2015-01-15 12:15:00,56.09,56.09,56.0,56.02,4400.0,56.09,56.09,56.0,56.02,4400.0
2015-01-15 12:20:00,56.0,56.06,55.98,55.99,4100.0,56.0,56.06,55.98,55.99,4100.0
2015-01-15 12:25:00,56.02,56.09,56.02,56.05,5600.0,56.02,56.09,56.02,56.05,5600.0
2015-01-15 12:30:00,56.06,56.06,55.96,56.04,19100.0,56.06,56.06,55.96,56.04,19100.0
2015-01-15 12:35:00,56.01,56.01,55.85,55.9,20800.0,56.01,56.01,55.85,55.9,20800.0
2015-01-15 12:40:00,55.87,55.88,55.66,55.67,10300.0,55.87,55.88,55.66,55.67,10300.0
2015-01-15 12:45:00,55.66,55.75,55.65,55.75,14100.0,55.66,55.75,55.65,55.75,14100.0
2015-01-15 12:50:00,55.73,55.84,55.69,55.84,5200.0,55.73,55.84,55.69,55.84,5200.0
2015-01-15 12:55:00,55.81,55.81,55.73,55.74,2600.0,55.81,55.81,55.73,55.74,2600.0
2015-01-15 13:00:00,55.73,55.93,55.66,55.91,11300.0,55.73,55.93,55.66,55.91,11300.0
2015-01-15 13:05:00,55.88,55.96,55.84,55.88,5100.0,55.88,55.96,55.84,55.88,5100.0
2015-01-15 13:10:00,55.89,55.99,55.86,55.97,5200.0,55.89,55.99,55.86,55.97,5200.0
2015-01-15 13:15:00,56.0,56.06,55.99,56.01,7000.0,56.0,56.06,55.99,56.01,7000.0
2015-01-15 13:20:00,56.01,56.02,55.95,55.95,3200.0,56.01,56.02,55.95,55.95,3200.0
2015-01-15 13:25:00,55.96,55.97,55.81,55.81,6400.0,55.96,55.97,55.81,55.81,6400.0
2015-01-15 13:30:00,55.82,55.85,55.77,55.81,5800.0,55.82,55.85,55.77,55.81,5800.0
2015-01-15 13:35:00,55.77,55.8,55.7,55.72,7000.0,55.77,55.8,55.7,55.72,7000.0
2015-01-15 13:40:00,55.73,55.79,55.71,55.75,7900.0,55.73,55.79,55.71,55.75,7900.0
2015-01-15 13:45:00,55.74,55.84,55.73,55.84,9600.0,55.74,55.84,55.73,55.84,9600.0
2015-01-15 13:50:00,55.84,56.0,55.84,55.96,5500.0,55.84,56.0,55.84,55.96,5500.0
2015-01-15 13:55:00,55.96,55.96,55.8,55.8,3600.0,55.96,55.96,55.8,55.8,3600.0
2015-01-15 14:00:00,55.81,55.84,55.72,55.81,5300.0,55.81,55.84,55.72,55.81,5300.0
2015-01-15 14:05:00,55.8,55.87,55.74,55.83,5300.0,55.8,55.87,55.74,55.83,5300.0
2015-01-15 14:10:00,55.86,55.91,55.81,55.89,7900.0,55.86,55.91,55.81,55.89,7900.0
2015-01-15 14:15:00,55.89,55.97,55.89,55.92,4500.0,55.89,55.97,55.89,55.92,4500.0
2015-01-15 14:20:00,55.91,55.94,55.83,55.86,8600.0,55.91,55.94,55.83,55.86,8600.0
2015-01-15 14:25:00,55.87,55.89,55.79,55.81,6300.0,55.87,55.89,55.79,55.81,6300.0
2015-01-15 14:30:00,55.79,55.9,55.76,55.9,4100.0,55.79,55.9,55.76,55.9,4100.0
2015-01-15 14:35:00,55.9,55.99,55.86,55.89,4100.0,55.9,55.99,55.86,55.89,4100.0
2015-01-15 14:40:00,55.9,55.96,55.88,55.9,3300.0,55.9,55.96,55.88,55.9,3300.0
2015-01-15 14:45:00,55.9,55.95,55.87,55.87,6200.0,55.9,55.95,55.87,55.87,6200.0
2015-01-15 14:50:00,55.86,55.87,55.82,55.85,4000.0,55.86,55.87,55.82,55.85,4000.0
2015-01-15 14:55:00,55.83,56.02,55.81,55.97,18800.0,55.83,56.02,55.81,55.97,18800.0
2015-01-15 15:00:00,55.95,56.05,55.94,55.98,5200.0,55.95,56.05,55.94,55.98,5200.0
2015-01-15 15:05:00,55.95,55.95,55.88,55.92,7100.0,55.95,55.95,55.88,55.92,7100.0
2015-01-15 15:10:00,55.92,55.93,55.78,55.8,9400.0,55.92,55.93,55.78,55.8,9400.0
2015-01-15 15:15:00,55.78,55.79,55.72,55.77,7300.0,55.78,55.79,55.72,55.77,7300.0
2015-01-15 15:20:00,55.76,55.8,55.73,55.76,8200.0,55.76,55.8,55.73,55.76,8200.0
2015-01-15 15:25:00,55.78,55.95,55.78,55.88,13200.0,55.78,55.95,55.78,55.88,13200.0
2015-01-15 15:30:00,55.88,56.0,55.81,55.96,15600.0,55.88,56.0,55.81,55.96,15600.0
2015-01-15 15:35:00,55.94,55.94,55.84,55.88,11600.0,55.94,55.94,55.84,55.88,11600.0
2015-01-15 15:40:00,55.87,55.91,55.79,55.82,17100.0,55.87,55.91,55.79,55.82,17100.0
2015-01-15 15:45:00,55.82,55.82,55.73,55.75,21800.0,55.82,55.82,55.73,55.75,21800.0
2015-01-15 15:50:00,55.75,55.75,55.64,55.66,36000.0,55.75,55.75,55.64,55.66,36000.0
2015-01-15 15:55:00,55.66,55.73,55.59,55.72,61200.0,55.66,55.73,55.59,55.72,61200.0
2015-01-16 09:30:00,55.59,56.05,55.59,56.05,94500.0,55.59,56.05,55.59,56.05,94500.0
2015-01-16 09:35:00,56.08,56.21,55.94,56.21,7900.0,56.08,56.21,55.94,56.21,7900.0
2015-01-16 09:40:00,56.13,56.16,55.98,56.0,6500.0,56.13,56.16,55.98,56.0,6500.0
2015-01-16 09:45:00,56.0,56.0,55.77,55.88,10000.0,56.0,56.0,55.77,55.88,10000.0
2015-01-16 09:50:00,55.92,55.92,55.69,55.69,4300.0,55.92,55.92,55.69,55.69,4300.0
2015-01-16 09:55:00,55.72,55.74,55.6,55.63,5300.0,55.72,55.74,55.6,55.63,5300.0
2015-01-16 10:00:00,55.62,55.89,55.58,55.72,20000.0,55.62,55.89,55.58,55.72,20000.0
2015-01-16 10:05:00,55.8,55.81,55.62,55.63,5700.0,55.8,55.81,55.62,55.63,5700.0
2015-01-16 10:10:00,55.66,55.66,55.51,55.52,10300.0,55.66,55.66,55.51,55.52,10300.0
2015-01-16 10:15:00,55.54,55.72,55.52,55.72,8000.0,55.54,55.72,55.52,55.72,8000.0
2015-01-16 10:20:00,55.7,55.78,55.62,55.75,4300.0,55.7,55.78,55.62,55.75,4300.0
2015-01-16 10:25:00,55.76,55.93,55.76,55.91,3500.0,55.76,55.93,55.76,55.91,3500.0
2015-01-16 10:30:00,55.91,56.0,55.88,55.98,2300.0,55.91,56.0,55.88,55.98,2300.0
2015-01-16 10:35:00,55.96,55.96,55.82,55.84,5900.0,55.96,55.96,55.82,55.84,5900.0
2015-01-16 10:40:00,55.83,55.99,55.83,55.9,5000.0,55.83,55.99,55.83,55.9,5000.0
2015-01-16 10:45:00,55.87,55.94,55.76,55.77,6000.0,55.87,55.94,55.76,55.77,6000.0
2015-01-16 10:50:00,55.74,55.87,55.74,55.87,4800.0,55.74,55.87,55.74,55.87,4800.0
2015-01-16 10:55:00,55.93,56.16,55.93,56.07,6600.0,55.93,56.16,55.93,56.07,6600.0
2015-01-16 11:00:00,56.05,56.14,56.04,56.05,6000.0,56.05,56.14,56.04,56.05,6000.0
2015-01-16 11:05:00,56.06,56.06,55.97,56.01,5000.0,56.06,56.06,55.97,56.01,5000.0
2015-01-16 11:10:00,56.0,56.02,55.92,56.02,8000.0,56.0,56.02,55.92,56.02,8000.0
2015-01-16 11:15:00,56.0,56.17,56.0,56.1,5200.0,56.0,56.17,56.0,56.1,5200.0
2015-01-16 11:20:00,56.07,56.08,56.01,56.02,3400.0,56.07,56.08,56.01,56.02,3400.0
2015-01-16 11:25:00,56.01,56.02,55.9,55.95,5000.0,56.01,56.02,55.9,55.95,5000.0
2015-01-16 11:30:00,55.93,55.98,55.92,55.93,6600.0,55.93,55.98,55.92,55.93,6600.0
2015-01-16 11:35:00,55.94,56.03,55.9,56.03,6300.0,55.94,56.03,55.9,56.03,6300.0
2015-01-16 11:40:00,56.04,56.11,56.01,56.11,2400.0,56.04,56.11,56.01,56.11,2400.0
2015-01-16 11:45:00,56.09,56.14,56.02,56.02,6800.0,56.09,56.14,56.02,56.02,6800.0
2015-01-16 11:50:00,56.01,56.02,55.92,55.99,15200.0,56.01,56.02,55.92,55.99,15200.0
2015-01-16 11:55:00,56.01,56.14,55.99,56.09,14600.0,56.01,56.14,55.99,56.09,14600.0
2015-01-16 12:00:00,56.11,56.18,56.08,56.16,6400.0,56.11,56.18,56.08,56.16,6400.0
2015-01-16 12:05:00,56.18,56.18,56.08,56.09,5400.0,56.18,56.18,56.08,56.09,5400.0
2015-01-16 12:10:00,56.07,56.15,56.07,56.1,5200.0,56.07,56.15,56.07,56.1,5200.0
2015-01-16 12:15:00,56.12,56.15,56.09,56.1,2500.0,56.12,56.15,56.09,56.1,2500.0
2015-01-16 12:20:00,56.09,56.09,56.05,56.09,3400.0,56.09,56.09,56.05,56.09,3400.0
2015-01-16 12:25:00,56.08,56.13,56.07,56.12,3300.0,56.08,56.13,56.07,56.12,3300.0
2015-01-16 12:30:00,56.13,56.16,56.12,56.16,2200.0,56.13,56.16,56.12,56.16,2200.0
2015-01-16 12:35:00,56.17,56.18,56.13,56.15,4700.0,56.17,56.18,56.13,56.15,4700.0
2015-01-16 12:40:00,56.16,56.23,56.14,56.23,14600.0,56.16,56.23,56.14,56.23,14600.0
2015-01-16 12:45:00,56.22,56.22,56.17,56.21,3100.0,56.22,56.22,56.17,56.21,3100.0
2015-01-16 12:50:00,56.23,56.38,56.23,56.31,7000.0,56.23,56.38,56.23,56.31,7000.0
2015-01-16 12:55:00,56.3,56.3,56.2,56.22,8000.0,56.3,56.3,56.2,56.22,8000.0
2015-01-16 13:00:00,56.22,56.22,56.09,56.09,7100.0,56.22,56.22,56.09,56.09,7100.0
2015-01-16 13:05:00,56.1,56.13,56.07,56.1,36200.0,56.1,56.13,56.07,56.1,36200.0
2015-01-16 13:10:00,56.11,56.12,56.05,56.09,6900.0,56.11,56.12,56.05,56.09,6900.0
2015-01-16 13:15:00,56.07,56.11,56.01,56.01,2600.0,56.07,56.11,56.01,56.01,2600.0
2015-01-16 13:20:00,56.03,56.09,56.0,56.02,7800.0,56.03,56.09,56.0,56.02,7800.0
2015-01-16 13:25:00,56.01,56.04,55.94,56.02,4400.0,56.01,56.04,55.94,56.02,4400.0
2015-01-16 13:30:00,56.04,56.11,56.0,56.11,5700.0,56.04,56.11,56.0,56.11,5700.0
2015-01-16 13:35:00,56.14,56.15,56.1,56.14,3900.0,56.14,56.15,56.1,56.14,3900.0
2015-01-16 13:40:00,56.14,56.2,56.11,56.18,2900.0,56.14,56.2,56.11,56.18,2900.0
2015-01-16 13:45:00,56.17,56.24,56.13,56.24,3900.0,56.17,56.24,56.13,56.24,3900.0
2015-01-16 13:50:00,56.21,56.26,56.19,56.22,5800.0,56.21,56.26,56.19,56.22,5800.0
2015-01-16 13:55:00,56.25,56.3,56.22,56.29,4500.0,56.25,56.3,56.22,56.29,4500.0
2015-01-16 14:00:00,56.3,56.32,56.24,56.26,3800.0,56.3,56.32,56.24,56.26,3800.0
2015-01-16 14:05:00,56.28,56.3,56.25,56.26,3600.0,56.28,56.3,56.25,56.26,3600.0
2015-01-16 14:10:00,56.25,56.28,56.2,56.22,6300.0,56.25,56.28,56.2,56.22,6300.0
2015-01-16 14:15:00,56.21,56.28,56.21,56.25,9100.0,56.21,56.28,56.21,56.25,9100.0
2015-01-16 14:20:00,56.25,56.26,56.23,56.26,1900.0,56.25,56.26,56.23,56.26,1900.0
2015-01-16 14:25:00,56.27,56.29,56.22,56.26,8100.0,56.27,56.29,56.22,56.26,8100.0
2015-01-16 14:30:00,56.25,56.25,56.18,56.21,6600.0,56.25,56.25,56.18,56.21,6600.0
2015-01-16 14:35:00,56.2,56.2,56.1,56.13,6800.0,56.2,56.2,56.1,56.13,6800.0
2015-01-16 14:40:00,56.11,56.2,56.1,56.18,6900.0,56.11,56.2,56.1,56.18,6900.0
2015-01-16 14:45:00,56.18,56.25,56.16,56.24,19600.0,56.18,56.25,56.16,56.24,19600.0
2015-01-16 14:50:00,56.23,56.34,56.23,56.32,13000.0,56.23,56.34,56.23,56.32,13000.0
2015-01-16 14:55:00,56.31,56.36,56.3,56.34,6300.0,56.31,56.36,56.3,56.34,6300.0
2015-01-16 15:00:00,56.33,56.38,56.29,56.37,10500.0,56.33,56.38,56.29,56.37,10500.0
2015-01-16 15:05:00,56.37,56.37,56.31,56.35,9000.0,56.37,56.37,56.31,56.35,9000.0
2015-01-16 15:10:00,56.34,56.4,56.3,56.39,35000.0,56.34,56.4,56.3,56.39,35000.0
2015-01-16 15:15:00,56.39,56.46,56.38,56.46,11800.0,56.39,56.46,56.38,56.46,11800.0
2015-01-16 15:20:00,56.46,56.56,56.46,56.56,24500.0,56.46,56.56,56.46,56.56,24500.0
2015-01-16 15:25:00,56.54,56.58,56.53,56.56,15300.0,56.54,56.58,56.53,56.56,15300.0
2015-01-16 15:30:00,56.55,56.56,56.5,56.55,16800.0,56.55,56.56,56.5,56.55,16800.0
2015-01-16 15:35:00,56.56,56.76,56.55,56.75,24500.0,56.56,56.76,56.55,56.75,24500.0
2015-01-16 15:40:00,56.75,56.78,56.74,56.77,17800.0,56.75,56.78,56.74,56.77,17800.0
2015-01-16 15:45:00,56.77,56.84,56.74,56.79,26300.0,56.77,56.84,56.74,56.79,26300.0
2015-01-16 15:50:00,56.81,56.9,56.81,56.89,28000.0,56.81,56.9,56.81,56.89,28000.0
2015-01-16 15:55:00,56.89,56.95,56.84,56.84,51800.0,56.89,56.95,56.84,56.84,51800.0
2015-01-20 09:30:00,57.27,57.31,57.02,57.3,31000.0,57.27,57.31,57.02,57.3,31000.0
2015-01-20 09:35:00,57.34,57.38,57.08,57.11,15900.0,57.34,57.38,57.08,57.11,15900.0
2015-01-20 09:40:00,57.17,57.17,56.8,56.94,16400.0,57.17,57.17,56.8,56.94,16400.0
2015-01-20 09:45:00,56.9,56.99,56.62,56.63,10700.0,56.9,56.99,56.62,56.63,10700.0
2015-01-20 09:50:00,56.63,56.73,56.57,56.62,9200.0,56.63,56.73,56.57,56.62,9200.0
2015-01-20 09:55:00,56.59,56.74,56.57,56.73,41000.0,56.59,56.74,56.57,56.73,41000.0
2015-01-20 10:00:00,56.7,56.7,56.57,56.62,14100.0,56.7,56.7,56.57,56.62,14100.0
2015-01-20 10:05:00,56.69,56.88,56.67,56.86,11500.0,56.69,56.88,56.67,56.86,11500.0
2015-01-20 10:10:00,56.84,56.86,56.75,56.8,6900.0,56.84,56.86,56.75,56.8,6900.0
2015-01-20 10:15:00,56.78,56.93,56.67,56.71,14800.0,56.78,56.93,56.67,56.71,14800.0
2015-01-20 10:20:00,56.68,56.93,56.68,56.93,19000.0,56.68,56.93,56.68,56.93,19000.0
2015-01-20 10:25:00,56.97,57.05,56.94,56.99,20900.0,56.97,57.05,56.94,56.99,20900.0
2015-01-20 10:30:00,56.97,57.04,56.87,56.88,10800.0,56.97,57.04,56.87,56.88,10800.0
2015-01-20 10:35:00,56.87,56.95,56.77,56.79,12100.0,56.87,56.95,56.77,56.79,12100.0
2015-01-20 10:40:00,56.75,56.75,56.62,56.66,12200.0,56.75,56.75,56.62,56.66,12200.0
2015-01-20 10:45:00,56.66,56.8,56.66,56.79,8700.0,56.66,56.8,56.66,56.79,8700.0
2015-01-20 10:50:00,56.79,56.84,56.72,56.77,10500.0,56.79,56.84,56.72,56.77,10500.0
2015-01-20 10:55:00,56.74,56.75,56.63,56.7,10400.0,56.74,56.75,56.63,56.7,10400.0
2015-01-20 11:00:00,56.67,56.78,56.62,56.76,8400.0,56.67,56.78,56.62,56.76,8400.0
2015-01-20 11:05:00,56.72,56.87,56.66,56.84,6900.0,56.72,56.87,56.66,56.84,6900.0
2015-01-20 11:10:00,56.84,56.84,56.73,56.74,6300.0,56.84,56.84,56.73,56.74,6300.0
2015-01-20 11:15:00,56.74,56.82,56.71,56.78,4900.0,56.74,56.82,56.71,56.78,4900.0
2015-01-20 11:20:00,56.78,56.83,56.76,56.76,4700.0,56.78,56.83,56.76,56.76,4700.0
2015-01-20 11:25:00,56.77,56.77,56.67,56.71,5200.0,56.77,56.77,56.67,56.71,5200.0
2015-01-20 11:30:00,56.69,56.76,56.67,56.7,2300.0,56.69,56.76,56.67,56.7,2300.0
2015-01-20 11:35:00,56.71,56.73,56.58,56.6,6800.0,56.71,56.73,56.58,56.6,6800.0
2015-01-20 11:40:00,56.6,56.6,56.48,56.48,4800.0,56.6,56.6,56.48,56.48,4800.0
2015-01-20 11:45:00,56.52,56.52,56.33,56.41,4400.0,56.52,56.52,56.33,56.41,4400.0
2015-01-20 11:50:00,56.42,56.43,56.37,56.42,8900.0,56.42,56.43,56.37,56.42,8900.0
2015-01-20 11:55:00,56.42,56.51,56.41,56.51,8400.0,56.42,56.51,56.41,56.51,8400.0
2015-01-20 12:00:00,56.5,56.5,56.45,56.45,1500.0,56.5,56.5,56.45,56.45,1500.0
2015-01-20 12:05:00,56.45,56.61,56.42,56.61,4500.0,56.45,56.61,56.42,56.61,4500.0
2015-01-20 12:10:00,56.62,56.64,56.6,56.63,4900.0,56.62,56.64,56.6,56.63,4900.0
2015-01-20 12:15:00,56.63,56.64,56.56,56.6,8400.0,56.63,56.64,56.56,56.6,8400.0
2015-01-20 12:20:00,56.59,56.64,56.59,56.61,4200.0,56.59,56.64,56.59,56.61,4200.0
2015-01-20 12:25:00,56.6,56.7,56.59,56.69,6200.0,56.6,56.7,56.59,56.69,6200.0
2015-01-20 12:30:00,56.71,56.74,56.66,56.66,6300.0,56.71,56.74,56.66,56.66,6300.0
2015-01-20 12:35:00,56.66,56.69,56.58,56.69,5100.0,56.66,56.69,56.58,56.69,5100.0
2015-01-20 12:40:00,56.71,56.79,56.7,56.76,10100.0,56.71,56.79,56.7,56.76,10100.0
2015-01-20 12:45:00,56.79,56.85,56.77,56.78,11400.0,56.79,56.85,56.77,56.78,11400.0
2015-01-20 12:50:00,56.78,56.78,56.7,56.7,13600.0,56.78,56.78,56.7,56.7,13600.0
2015-01-20 12:55:00,56.72,56.79,56.72,56.77,13300.0,56.72,56.79,56.72,56.77,13300.0
2015-01-20 13:00:00,56.76,56.79,56.73,56.73,24400.0,56.76,56.79,56.73,56.73,24400.0
2015-01-20 13:05:00,56.73,56.75,56.66,56.66,3600.0,56.73,56.75,56.66,56.66,3600.0
2015-01-20 13:10:00,56.64,56.71,56.61,56.69,1900.0,56.64,56.71,56.61,56.69,1900.0
2015-01-20 13:15:00,56.69,56.71,56.69,56.7,2800.0,56.69,56.71,56.69,56.7,2800.0
2015-01-20 13:20:00,56.74,56.93,56.74,56.92,34400.0,56.74,56.93,56.74,56.92,34400.0
2015-01-20 13:25:00,56.92,56.98,56.85,56.89,45200.0,56.92,56.98,56.85,56.89,45200.0
2015-01-20 13:30:00,56.89,56.93,56.87,56.89,6300.0,56.89,56.93,56.87,56.89,6300.0
2015-01-20 13:35:00,56.89,56.89,56.86,56.87,1900.0,56.89,56.89,56.86,56.87,1900.0
2015-01-20 13:40:00,56.86,56.86,56.79,56.86,4100.0,56.86,56.86,56.79,56.86,4100.0
2015-01-20 13:45:00,56.87,56.89,56.83,56.87,3700.0,56.87,56.89,56.83,56.87,3700.0
2015-01-20 13:50:00,56.87,56.88,56.84,56.88,5300.0,56.87,56.88,56.84,56.88,5300.0
2015-01-20 13:55:00,56.88,56.91,56.86,56.88,6000.0,56.88,56.91,56.86,56.88,6000.0
2015-01-20 14:00:00,56.89,57.03,56.87,56.98,9700.0,56.89,57.03,56.87,56.98,9700.0
2015-01-20 14:05:00,56.98,57.02,56.95,57.02,7700.0,56.98,57.02,56.95,57.02,7700.0
2015-01-20 14:10:00,57.03,57.06,57.0,57.06,4700.0,57.03,57.06,57.0,57.06,4700.0
2015-01-20 14:15:00,57.06,57.07,57.0,57.04,9900.0,57.06,57.07,57.0,57.04,9900.0
2015-01-20 14:20:00,57.05,57.07,57.02,57.07,5100.0,57.05,57.07,57.02,57.07,5100.0
2015-01-20 14:25:00,57.07,57.07,56.98,57.06,4100.0,57.07,57.07,56.98,57.06,4100.0
2015-01-20 14:30:00,57.06,57.22,57.06,57.22,10900.0,57.06,57.22,57.06,57.22,10900.0
2015-01-20 14:35:00,57.21,57.27,57.19,57.23,5400.0,57.21,57.27,57.19,57.23,5400.0
2015-01-20 14:40:00,57.23,57.4,57.23,57.37,10600.0,57.23,57.4,57.23,57.37,10600.0
2015-01-20 14:45:00,57.38,57.41,57.35,57.38,6400.0,57.38,57.41,57.35,57.38,6400.0
2015-01-20 14:50:00,57.39,57.39,57.33,57.33,13700.0,57.39,57.39,57.33,57.33,13700.0
2015-01-20 14:55:00,57.33,57.39,57.31,57.39,16700.0,57.33,57.39,57.31,57.39,16700.0
2015-01-20 15:00:00,57.39,57.4,57.26,57.31,12500.0,57.39,57.4,57.26,57.31,12500.0
2015-01-20 15:05:00,57.31,57.41,57.28,57.39,8400.0,57.31,57.41,57.28,57.39,8400.0
2015-01-20 15:10:00,57.38,57.38,57.31,57.35,6000.0,57.38,57.38,57.31,57.35,6000.0
2015-01-20 15:15:00,57.34,57.44,57.32,57.39,13800.0,57.34,57.44,57.32,57.39,13800.0
2015-01-20 15:20:00,57.38,57.41,57.27,57.32,5500.0,57.38,57.41,57.27,57.32,5500.0
2015-01-20 15:25:00,57.33,57.38,57.28,57.29,6900.0,57.33,57.38,57.28,57.29,6900.0
2015-01-20 15:30:00,57.3,57.32,57.17,57.22,10600.0,57.3,57.32,57.17,57.22,10600.0
2015-01-20 15:35:00,57.21,57.26,57.2,57.23,13000.0,57.21,57.26,57.2,57.23,13000.0
2015-01-20 15:40:00,57.23,57.35,57.23,57.3,15200.0,57.23,57.35,57.23,57.3,15200.0
2015-01-20 15:45:00,57.29,57.3,57.21,57.23,16600.0,57.29,57.3,57.21,57.23,16600.0
2015-01-20 15:50:00,57.23,57.23,57.07,57.09,40200.0,57.23,57.23,57.07,57.09,40200.0
2015-01-20 15:55:00,57.08,57.16,57.07,57.09,63700.0,57.08,57.16,57.07,57.09,63700.0
2015-01-21 09:30:00,56.78,56.99,56.63,56.63,22200.0,56.78,56.99,56.63,56.63,22200.0
2015-01-21 09:35:00,56.58,57.2,56.47,57.19,15000.0,56.58,57.2,56.47,57.19,15000.0
2015-01-21 09:40:00,57.18,57.42,57.15,57.18,15300.0,57.18,57.42,57.15,57.18,15300.0
2015-01-21 09:45:00,57.19,57.2,56.92,56.99,15200.0,57.19,57.2,56.92,56.99,15200.0
2015-01-21 09:50:00,57.03,57.24,57.03,57.08,13400.0,57.03,57.24,57.03,57.08,13400.0
2015-01-21 09:55:00,57.06,57.25,57.06,57.22,13900.0,57.06,57.25,57.06,57.22,13900.0
2015-01-21 10:00:00,57.26,57.43,57.23,57.24,16000.0,57.26,57.43,57.23,57.24,16000.0
2015-01-21 10:05:00,57.31,57.41,57.22,57.34,80100.0,57.31,57.41,57.22,57.34,80100.0
2015-01-21 10:10:00,57.32,57.42,57.2,57.34,19600.0,57.32,57.42,57.2,57.34,19600.0
2015-01-21 10:15:00,57.36,57.56,57.34,57.54,10100.0,57.36,57.56,57.34,57.54,10100.0
2015-01-21 10:20:00,57.55,57.74,57.52,57.71,39900.0,57.55,57.74,57.52,57.71,39900.0
2015-01-21 10:25:00,57.77,57.94,57.65,57.68,77900.0,57.77,57.94,57.65,57.68,77900.0
2015-01-21 10:30:00,57.65,57.72,57.52,57.61,24600.0,57.65,57.72,57.52,57.61,24600.0
2015-01-21 10:35:00,57.61,57.61,57.53,57.56,29300.0,57.61,57.61,57.53,57.56,29300.0
2015-01-21 10:40:00,57.57,57.75,57.53,57.75,19700.0,57.57,57.75,57.53,57.75,19700.0
2015-01-21 10:45:00,57.74,57.92,57.7,57.91,8400.0,57.74,57.92,57.7,57.91,8400.0
2015-01-21 10:50:00,57.92,58.16,57.87,58.16,36500.0,57.92,58.16,57.87,58.16,36500.0
2015-01-21 10:55:00,58.15,58.19,58.01,58.06,9200.0,58.15,58.19,58.01,58.06,9200.0
2015-01-21 11:00:00,58.05,58.18,57.99,58.0,20400.0,58.05,58.18,57.99,58.0,20400.0
2015-01-21 11:05:00,58.02,58.06,57.94,57.98,7400.0,58.02,58.06,57.94,57.98,7400.0
2015-01-21 11:10:00,57.99,58.0,57.94,57.98,6100.0,57.99,58.0,57.94,57.98,6100.0
2015-01-21 11:15:00,57.94,57.94,57.8,57.82,5400.0,57.94,57.94,57.8,57.82,5400.0
2015-01-21 11:20:00,57.83,57.87,57.71,57.87,12800.0,57.83,57.87,57.71,57.87,12800.0
2015-01-21 11:25:00,57.85,57.85,57.81,57.85,4300.0,57.85,57.85,57.81,57.85,4300.0
2015-01-21 11:30:00,57.86,57.9,57.82,57.82,8000.0,57.86,57.9,57.82,57.82,8000.0
2015-01-21 11:35:00,57.8,57.83,57.76,57.8,22900.0,57.8,57.83,57.76,57.8,22900.0
2015-01-21 11:40:00,57.8,57.82,57.78,57.82,14800.0,57.8,57.82,57.78,57.82,14800.0
2015-01-21 11:45:00,57.82,57.98,57.82,57.93,7700.0,57.82,57.98,57.82,57.93,7700.0
2015-01-21 11:50:00,57.93,57.97,57.84,57.86,7600.0,57.93,57.97,57.84,57.86,7600.0
2015-01-21 11:55:00,57.86,57.91,57.83,57.86,4700.0,57.86,57.91,57.83,57.86,4700.0
2015-01-21 12:00:00,57.85,57.87,57.84,57.86,3600.0,57.85,57.87,57.84,57.86,3600.0
2015-01-21 12:05:00,57.86,57.9,57.83,57.85,19100.0,57.86,57.9,57.83,57.85,19100.0
2015-01-21 12:10:00,57.87,57.93,57.85,57.93,5900.0,57.87,57.93,57.85,57.93,5900.0
2015-01-21 12:15:00,57.93,57.97,57.89,57.93,4200.0,57.93,57.97,57.89,57.93,4200.0
2015-01-21 12:20:00,57.92,57.93,57.85,57.86,17900.0,57.92,57.93,57.85,57.86,17900.0
2015-01-21 12:25:00,57.85,57.9,57.84,57.87,15700.0,57.85,57.9,57.84,57.87,15700.0
2015-01-21 12:30:00,57.88,57.93,57.8,57.83,18000.0,57.88,57.93,57.8,57.83,18000.0
2015-01-21 12:35:00,57.8,57.86,57.79,57.8,13300.0,57.8,57.86,57.79,57.8,13300.0
2015-01-21 12:40:00,57.79,57.89,57.78,57.88,13000.0,57.79,57.89,57.78,57.88,13000.0
2015-01-21 12:45:00,57.87,57.91,57.85,57.87,11700.0,57.87,57.91,57.85,57.87,11700.0
2015-01-21 12:50:00,57.86,57.89,57.66,57.67,30100.0,57.86,57.89,57.66,57.67,30100.0
2015-01-21 12:55:00,57.66,57.76,57.65,57.74,4400.0,57.66,57.76,57.65,57.74,4400.0
2015-01-21 13:00:00,57.72,57.81,57.69,57.8,12500.0,57.72,57.81,57.69,57.8,12500.0
2015-01-21 13:05:00,57.8,57.84,57.75,57.82,6500.0,57.8,57.84,57.75,57.82,6500.0
2015-01-21 13:10:00,57.81,57.82,57.73,57.77,3900.0,57.81,57.82,57.73,57.77,3900.0
2015-01-21 13:15:00,57.78,57.8,57.76,57.77,3100.0,57.78,57.8,57.76,57.77,3100.0
2015-01-21 13:20:00,57.78,57.81,57.73,57.73,8300.0,57.78,57.81,57.73,57.73,8300.0
2015-01-21 13:25:00,57.73,57.78,57.6,57.65,16800.0,57.73,57.78,57.6,57.65,16800.0
2015-01-21 13:30:00,57.65,57.65,57.53,57.53,10800.0,57.65,57.65,57.53,57.53,10800.0
2015-01-21 13:35:00,57.51,57.58,57.49,57.54,12600.0,57.51,57.58,57.49,57.54,12600.0
2015-01-21 13:40:00,57.53,57.61,57.49,57.59,21400.0,57.53,57.61,57.49,57.59,21400.0
2015-01-21 13:45:00,57.59,57.61,57.47,57.51,10200.0,57.59,57.61,57.47,57.51,10200.0
2015-01-21 13:50:00,57.49,57.53,57.45,57.45,9400.0,57.49,57.53,57.45,57.45,9400.0
2015-01-21 13:55:00,57.45,57.47,57.38,57.47,12700.0,57.45,57.47,57.38,57.47,12700.0
2015-01-21 14:00:00,57.47,57.53,57.44,57.5,34400.0,57.47,57.53,57.44,57.5,34400.0
2015-01-21 14:05:00,57.49,57.51,57.41,57.44,6300.0,57.49,57.51,57.41,57.44,6300.0
2015-01-21 14:10:00,57.4,57.52,57.31,57.51,12700.0,57.4,57.52,57.31,57.51,12700.0
2015-01-21 14:15:00,57.52,57.57,57.42,57.42,8100.0,57.52,57.57,57.42,57.42,8100.0
2015-01-21 14:20:00,57.42,57.58,57.42,57.51,11400.0,57.42,57.58,57.42,57.51,11400.0
2015-01-21 14:25:00,57.54,57.56,57.42,57.47,16100.0,57.54,57.56,57.42,57.47,16100.0
2015-01-21 14:30:00,57.46,57.54,57.46,57.53,5500.0,57.46,57.54,57.46,57.53,5500.0
2015-01-21 14:35:00,57.5,57.53,57.47,57.47,8700.0,57.5,57.53,57.47,57.47,8700.0
2015-01-21 14:40:00,57.45,57.57,57.43,57.55,16900.0,57.45,57.57,57.43,57.55,16900.0
2015-01-21 14:45:00,57.55,57.61,57.53,57.55,29400.0,57.55,57.61,57.53,57.55,29400.0
2015-01-21 14:50:00,57.55,57.59,57.51,57.54,29500.0,57.55,57.59,57.51,57.54,29500.0
2015-01-21 14:55:00,57.54,57.62,57.53,57.6,10000.0,57.54,57.62,57.53,57.6,10000.0
2015-01-21 15:00:00,57.6,57.61,57.52,57.52,9300.0,57.6,57.61,57.52,57.52,9300.0
2015-01-21 15:05:00,57.51,57.53,57.39,57.39,10000.0,57.51,57.53,57.39,57.39,10000.0
2015-01-21 15:10:00,57.38,57.52,57.33,57.51,13700.0,57.38,57.52,57.33,57.51,13700.0
2015-01-21 15:15:00,57.52,57.65,57.52,57.65,8900.0,57.52,57.65,57.52,57.65,8900.0
2015-01-21 15:20:00,57.63,57.63,57.56,57.63,12400.0,57.63,57.63,57.56,57.63,12400.0
2015-01-21 15:25:00,57.64,57.67,57.57,57.57,13800.0,57.64,57.67,57.57,57.57,13800.0
2015-01-21 15:30:00,57.58,57.62,57.54,57.6,45700.0,57.58,57.62,57.54,57.6,45700.0
2015-01-21 15:35:00,57.59,57.61,57.56,57.58,21700.0,57.59,57.61,57.56,57.58,21700.0
2015-01-21 15:40:00,57.59,57.61,57.55,57.58,31100.0,57.59,57.61,57.55,57.58,31100.0
2015-01-21 15:45:00,57.58,57.61,57.57,57.59,42500.0,57.58,57.61,57.57,57.59,42500.0
2015-01-21 15:50:00,57.58,57.61,57.55,57.59,34000.0,57.58,57.61,57.55,57.59,34000.0
2015-01-21 15:55:00,57.59,57.62,57.53,57.54,57000.0,57.59,57.62,57.53,57.54,57000.0
2015-01-22 09:30:00,57.89,58.5,57.83,58.16,35600.0,57.89,58.5,57.83,58.16,35600.0
2015-01-22 09:35:00,58.12,58.15,57.58,57.62,29900.0,58.12,58.15,57.58,57.62,29900.0
2015-01-22 09:40:00,57.61,57.61,57.34,57.42,26200.0,57.61,57.61,57.34,57.42,26200.0
2015-01-22 09:45:00,57.44,57.44,56.97,57.16,16000.0,57.44,57.44,56.97,57.16,16000.0
2015-01-22 09:50:00,57.22,57.36,57.03,57.35,12100.0,57.22,57.36,57.03,57.35,12100.0
2015-01-22 09:55:00,57.34,57.57,57.23,57.48,12500.0,57.34,57.57,57.23,57.48,12500.0
2015-01-22 10:00:00,57.48,57.78,57.48,57.55,22500.0,57.48,57.78,57.48,57.55,22500.0
2015-01-22 10:05:00,57.63,57.7,57.4,57.52,11700.0,57.63,57.7,57.4,57.52,11700.0
2015-01-22 10:10:00,57.56,57.66,57.55,57.64,19800.0,57.56,57.66,57.55,57.64,19800.0
2015-01-22 10:15:00,57.59,57.74,57.54,57.68,22100.0,57.59,57.74,57.54,57.68,22100.0
2015-01-22 10:20:00,57.71,57.79,57.69,57.75,6600.0,57.71,57.79,57.69,57.75,6600.0
2015-01-22 10:25:00,57.73,57.74,57.63,57.7,12300.0,57.73,57.74,57.63,57.7,12300.0
2015-01-22 10:30:00,57.7,57.86,57.66,57.79,5100.0,57.7,57.86,57.66,57.79,5100.0
2015-01-22 10:35:00,57.78,58.02,57.78,57.93,42500.0,57.78,58.02,57.78,57.93,42500.0
2015-01-22 10:40:00,57.97,58.12,57.97,58.1,8400.0,57.97,58.12,57.97,58.1,8400.0
2015-01-22 10:45:00,58.12,58.18,58.04,58.04,23400.0,58.12,58.18,58.04,58.04,23400.0
2015-01-22 10:50:00,58.06,58.14,58.02,58.06,8000.0,58.06,58.14,58.02,58.06,8000.0
2015-01-22 10:55:00,58.09,58.3,58.08,58.29,13200.0,58.09,58.3,58.08,58.29,13200.0
2015-01-22 11:00:00,58.31,58.33,58.23,58.31,9400.0,58.31,58.33,58.23,58.31,9400.0
2015-01-22 11:05:00,58.29,58.35,58.23,58.3,33700.0,58.29,58.35,58.23,58.3,33700.0
2015-01-22 11:10:00,58.3,58.3,58.18,58.26,5200.0,58.3,58.3,58.18,58.26,5200.0
2015-01-22 11:15:00,58.24,58.24,58.11,58.11,10600.0,58.24,58.24,58.11,58.11,10600.0
2015-01-22 11:20:00,58.14,58.25,58.13,58.25,17600.0,58.14,58.25,58.13,58.25,17600.0
2015-01-22 11:25:00,58.27,58.31,58.24,58.24,9900.0,58.27,58.31,58.24,58.24,9900.0
2015-01-22 11:30:00,58.24,58.31,58.15,58.16,6300.0,58.24,58.31,58.15,58.16,6300.0
2015-01-22 11:35:00,58.18,58.29,58.16,58.22,4800.0,58.18,58.29,58.16,58.22,4800.0
2015-01-22 11:40:00,58.23,58.23,58.06,58.06,30200.0,58.23,58.23,58.06,58.06,30200.0
2015-01-22 11:45:00,58.07,58.07,57.99,58.0,1400.0,58.07,58.07,57.99,58.0,1400.0
2015-01-22 11:50:00,58.0,58.0,57.86,57.89,9300.0,58.0,58.0,57.86,57.89,9300.0
2015-01-22 11:55:00,57.9,57.98,57.84,57.98,8300.0,57.9,57.98,57.84,57.98,8300.0
2015-01-22 12:00:00,58.01,58.02,57.94,57.96,2600.0,58.01,58.02,57.94,57.96,2600.0
2015-01-22 12:05:00,58.01,58.01,57.87,57.92,9800.0,58.01,58.01,57.87,57.92,9800.0
2015-01-22 12:10:00,57.92,58.05,57.88,58.01,6200.0,57.92,58.05,57.88,58.01,6200.0
2015-01-22 12:15:00,58.01,58.01,57.99,58.0,2000.0,58.01,58.01,57.99,58.0,2000.0
2015-01-22 12:20:00,58.02,58.06,58.02,58.05,6400.0,58.02,58.06,58.02,58.05,6400.0
2015-01-22 12:25:00,58.08,58.1,58.02,58.05,10100.0,58.08,58.1,58.02,58.05,10100.0
2015-01-22 12:30:00,58.06,58.06,57.96,57.96,4800.0,58.06,58.06,57.96,57.96,4800.0
2015-01-22 12:35:00,57.97,58.0,57.95,57.95,3800.0,57.97,58.0,57.95,57.95,3800.0
2015-01-22 12:40:00,57.96,57.99,57.92,57.98,3500.0,57.96,57.99,57.92,57.98,3500.0
2015-01-22 12:45:00,58.0,58.06,57.96,57.99,10200.0,58.0,58.06,57.96,57.99,10200.0
2015-01-22 12:50:00,57.97,57.99,57.85,57.85,10000.0,57.97,57.99,57.85,57.85,10000.0
2015-01-22 12:55:00,57.87,57.91,57.86,57.9,2200.0,57.87,57.91,57.86,57.9,2200.0
2015-01-22 13:00:00,57.91,57.99,57.89,57.97,10500.0,57.91,57.99,57.89,57.97,10500.0
2015-01-22 13:05:00,57.98,58.0,57.95,57.95,6700.0,57.98,58.0,57.95,57.95,6700.0
2015-01-22 13:10:00,57.95,57.99,57.92,57.92,11300.0,57.95,57.99,57.92,57.92,11300.0
2015-01-22 13:15:00,57.93,57.93,57.81,57.83,13700.0,57.93,57.93,57.81,57.83,13700.0
2015-01-22 13:20:00,57.86,57.9,57.81,57.85,8000.0,57.86,57.9,57.81,57.85,8000.0
2015-01-22 13:25:00,57.85,57.85,57.79,57.83,5500.0,57.85,57.85,57.79,57.83,5500.0
2015-01-22 13:30:00,57.83,57.9,57.81,57.83,18400.0,57.83,57.9,57.81,57.83,18400.0
2015-01-22 13:35:00,57.83,57.89,57.82,57.88,8400.0,57.83,57.89,57.82,57.88,8400.0
2015-01-22 13:40:00,57.88,58.0,57.88,57.97,15700.0,57.88,58.0,57.88,57.97,15700.0
2015-01-22 13:45:00,57.97,57.97,57.92,57.93,10700.0,57.97,57.97,57.92,57.93,10700.0
2015-01-22 13:50:00,57.94,58.02,57.93,57.97,36000.0,57.94,58.02,57.93,57.97,36000.0
2015-01-22 13:55:00,57.97,57.97,57.87,57.96,7200.0,57.97,57.97,57.87,57.96,7200.0
2015-01-22 14:00:00,57.99,58.01,57.97,58.0,14100.0,57.99,58.01,57.97,58.0,14100.0
2015-01-22 14:05:00,57.99,57.99,57.85,57.88,10500.0,57.99,57.99,57.85,57.88,10500.0
2015-01-22 14:10:00,57.92,58.02,57.89,58.0,8400.0,57.92,58.02,57.89,58.0,8400.0
2015-01-22 14:15:00,58.02,58.09,58.0,58.07,18600.0,58.02,58.09,58.0,58.07,18600.0
2015-01-22 14:20:00,58.09,58.09,58.01,58.02,12400.0,58.09,58.09,58.01,58.02,12400.0
2015-01-22 14:25:00,58.05,58.09,58.01,58.03,13200.0,58.05,58.09,58.01,58.03,13200.0
2015-01-22 14:30:00,58.05,58.21,58.04,58.19,29900.0,58.05,58.21,58.04,58.19,29900.0
2015-01-22 14:35:00,58.19,58.27,58.18,58.27,34500.0,58.19,58.27,58.18,58.27,34500.0
2015-01-22 14:40:00,58.27,58.3,58.21,58.27,9900.0,58.27,58.3,58.21,58.27,9900.0
2015-01-22 14:45:00,58.29,58.4,58.29,58.3,18900.0,58.29,58.4,58.29,58.3,18900.0
2015-01-22 14:50:00,58.31,58.39,58.29,58.37,14300.0,58.31,58.39,58.29,58.37,14300.0
2015-01-22 14:55:00,58.4,58.52,58.39,58.48,18800.0,58.4,58.52,58.39,58.48,18800.0
2015-01-22 15:00:00,58.49,58.58,58.43,58.54,26700.0,58.49,58.58,58.43,58.54,26700.0
2015-01-22 15:05:00,58.55,58.59,58.48,58.57,14000.0,58.55,58.59,58.48,58.57,14000.0
2015-01-22 15:10:00,58.58,58.63,58.54,58.58,15500.0,58.58,58.63,58.54,58.58,15500.0
2015-01-22 15:15:00,58.57,58.63,58.55,58.62,18300.0,58.57,58.63,58.55,58.62,18300.0
2015-01-22 15:20:00,58.62,58.62,58.41,58.44,76800.0,58.62,58.62,58.41,58.44,76800.0
2015-01-22 15:25:00,58.47,58.52,58.41,58.48,22200.0,58.47,58.52,58.41,58.48,22200.0
2015-01-22 15:30:00,58.49,58.5,58.36,58.38,53800.0,58.49,58.5,58.36,58.38,53800.0
2015-01-22 15:35:00,58.39,58.39,58.26,58.32,37700.0,58.39,58.39,58.26,58.32,37700.0
2015-01-22 15:40:00,58.33,58.37,58.29,58.35,58000.0,58.33,58.37,58.29,58.35,58000.0
2015-01-22 15:45:00,58.36,58.39,58.29,58.29,42200.0,58.36,58.39,58.29,58.29,42200.0
2015-01-22 15:50:00,58.29,58.33,58.23,58.26,56300.0,58.29,58.33,58.23,58.26,56300.0
2015-01-22 15:55:00,58.27,58.28,58.26,58.27,96900.0,58.27,58.28,58.26,58.27,96900.0
2015-01-23 09:30:00,58.32,58.55,58.01,58.34,22100.0,58.32,58.55,58.01,58.34,22100.0
2015-01-23 09:35:00,58.42,58.55,58.33,58.34,7800.0,58.42,58.55,58.33,58.34,7800.0
2015-01-23 09:40:00,58.4,58.44,58.16,58.18,8100.0,58.4,58.44,58.16,58.18,8100.0
2015-01-23 09:45:00,58.2,58.45,58.18,58.37,14600.0,58.2,58.45,58.18,58.37,14600.0
2015-01-23 09:50:00,58.45,58.52,58.4,58.43,9800.0,58.45,58.52,58.4,58.43,9800.0
2015-01-23 09:55:00,58.41,58.6,58.41,58.57,11100.0,58.41,58.6,58.41,58.57,11100.0
2015-01-23 10:00:00,58.62,58.74,58.59,58.64,9100.0,58.62,58.74,58.59,58.64,9100.0
2015-01-23 10:05:00,58.65,58.85,58.63,58.68,16700.0,58.65,58.85,58.63,58.68,16700.0
2015-01-23 10:10:00,58.77,58.79,58.66,58.66,17000.0,58.77,58.79,58.66,58.66,17000.0
2015-01-23 10:15:00,58.66,58.66,58.51,58.51,9500.0,58.66,58.66,58.51,58.51,9500.0
2015-01-23 10:20:00,58.56,58.7,58.44,58.5,40900.0,58.56,58.7,58.44,58.5,40900.0
2015-01-23 10:25:00,58.51,58.62,58.43,58.57,10700.0,58.51,58.62,58.43,58.57,10700.0
2015-01-23 10:30:00,58.58,58.61,58.54,58.55,10800.0,58.58,58.61,58.54,58.55,10800.0
2015-01-23 10:35:00,58.58,58.61,58.47,58.53,12100.0,58.58,58.61,58.47,58.53,12100.0
2015-01-23 10:40:00,58.54,58.55,58.4,58.44,9300.0,58.54,58.55,58.4,58.44,9300.0
2015-01-23 10:45:00,58.45,58.49,58.41,58.49,4700.0,58.45,58.49,58.41,58.49,4700.0
2015-01-23 10:50:00,58.52,58.57,58.42,58.53,29000.0,58.52,58.57,58.42,58.53,29000.0
2015-01-23 10:55:00,58.52,58.64,58.51,58.52,12200.0,58.52,58.64,58.51,58.52,12200.0
2015-01-23 11:00:00,58.51,58.64,58.51,58.64,6300.0,58.51,58.64,58.51,58.64,6300.0
2015-01-23 11:05:00,58.65,58.76,58.65,58.7,6400.0,58.65,58.76,58.65,58.7,6400.0
2015-01-23 11:10:00,58.72,58.75,58.6,58.61,5200.0,58.72,58.75,58.6,58.61,5200.0
2015-01-23 11:15:00,58.63,58.68,58.58,58.68,11100.0,58.63,58.68,58.58,58.68,11100.0
2015-01-23 11:20:00,58.66,58.71,58.56,58.7,40600.0,58.66,58.71,58.56,58.7,40600.0
2015-01-23 11:25:00,58.72,58.77,58.68,58.74,6700.0,58.72,58.77,58.68,58.74,6700.0
2015-01-23 11:30:00,58.73,58.73,58.6,58.62,20800.0,58.73,58.73,58.6,58.62,20800.0
2015-01-23 11:35:00,58.6,58.6,58.5,58.51,6400.0,58.6,58.6,58.5,58.51,6400.0
2015-01-23 11:40:00,58.52,58.58,58.51,58.56,6900.0,58.52,58.58,58.51,58.56,6900.0
2015-01-23 11:45:00,58.59,58.62,58.52,58.54,6200.0,58.59,58.62,58.52,58.54,6200.0
2015-01-23 11:50:00,58.54,58.54,58.39,58.39,14200.0,58.54,58.54,58.39,58.39,14200.0
2015-01-23 11:55:00,58.41,58.43,58.31,58.38,16100.0,58.41,58.43,58.31,58.38,16100.0
2015-01-23 12:00:00,58.39,58.4,58.34,58.38,18600.0,58.39,58.4,58.34,58.38,18600.0
2015-01-23 12:05:00,58.36,58.51,58.36,58.47,21800.0,58.36,58.51,58.36,58.47,21800.0
2015-01-23 12:10:00,58.5,58.66,58.5,58.65,7100.0,58.5,58.66,58.5,58.65,7100.0
2015-01-23 12:15:00,58.66,58.66,58.43,58.43,5900.0,58.66,58.66,58.43,58.43,5900.0
2015-01-23 12:20:00,58.44,58.48,58.37,58.46,4100.0,58.44,58.48,58.37,58.46,4100.0
2015-01-23 12:25:00,58.48,58.54,58.47,58.51,4000.0,58.48,58.54,58.47,58.51,4000.0
2015-01-23 12:30:00,58.54,58.57,58.51,58.54,6200.0,58.54,58.57,58.51,58.54,6200.0
2015-01-23 12:35:00,58.56,58.63,58.54,58.63,3300.0,58.56,58.63,58.54,58.63,3300.0
2015-01-23 12:40:00,58.63,58.63,58.55,58.55,3100.0,58.63,58.63,58.55,58.55,3100.0
2015-01-23 12:45:00,58.56,58.6,58.56,58.58,3600.0,58.56,58.6,58.56,58.58,3600.0
2015-01-23 12:50:00,58.59,58.66,58.57,58.64,6100.0,58.59,58.66,58.57,58.64,6100.0
2015-01-23 12:55:00,58.65,58.65,58.5,58.54,7800.0,58.65,58.65,58.5,58.54,7800.0
2015-01-23 13:00:00,58.54,58.54,58.39,58.4,16000.0,58.54,58.54,58.39,58.4,16000.0
2015-01-23 13:05:00,58.4,58.43,58.39,58.4,10500.0,58.4,58.43,58.39,58.4,10500.0
2015-01-23 13:10:00,58.4,58.41,58.35,58.38,23700.0,58.4,58.41,58.35,58.38,23700.0
2015-01-23 13:15:00,58.38,58.41,58.29,58.34,13500.0,58.38,58.41,58.29,58.34,13500.0
2015-01-23 13:20:00,58.35,58.41,58.35,58.37,6400.0,58.35,58.41,58.35,58.37,6400.0
2015-01-23 13:25:00,58.38,58.42,58.32,58.34,14600.0,58.38,58.42,58.32,58.34,14600.0
2015-01-23 13:30:00,58.39,58.4,58.35,58.37,10600.0,58.39,58.4,58.35,58.37,10600.0
2015-01-23 13:35:00,58.39,58.41,58.37,58.4,8500.0,58.39,58.41,58.37,58.4,8500.0
2015-01-23 13:40:00,58.41,58.43,58.36,58.39,25600.0,58.41,58.43,58.36,58.39,25600.0
2015-01-23 13:45:00,58.38,58.45,58.34,58.4,9000.0,58.38,58.45,58.34,58.4,9000.0
2015-01-23 13:50:00,58.43,58.47,58.41,58.47,5100.0,58.43,58.47,58.41,58.47,5100.0
2015-01-23 13:55:00,58.45,58.49,58.4,58.47,6700.0,58.45,58.49,58.4,58.47,6700.0
2015-01-23 14:00:00,58.49,58.52,58.46,58.46,3800.0,58.49,58.52,58.46,58.46,3800.0
2015-01-23 14:05:00,58.46,58.47,58.39,58.43,7300.0,58.46,58.47,58.39,58.43,7300.0
2015-01-23 14:10:00,58.44,58.46,58.41,58.41,3400.0,58.44,58.46,58.41,58.41,3400.0
2015-01-23 14:15:00,58.44,58.46,58.39,58.44,8400.0,58.44,58.46,58.39,58.44,8400.0
2015-01-23 14:20:00,58.44,58.48,58.41,58.41,5700.0,58.44,58.48,58.41,58.41,5700.0
2015-01-23 14:25:00,58.43,58.49,58.42,58.48,5100.0,58.43,58.49,58.42,58.48,5100.0
2015-01-23 14:30:00,58.48,58.5,58.4,58.5,10200.0,58.48,58.5,58.4,58.5,10200.0
2015-01-23 14:35:00,58.49,58.49,58.36,58.39,15600.0,58.49,58.49,58.36,58.39,15600.0
2015-01-23 14:40:00,58.39,58.41,58.36,58.41,6500.0,58.39,58.41,58.36,58.41,6500.0
2015-01-23 14:45:00,58.4,58.42,58.28,58.29,11500.0,58.4,58.42,58.28,58.29,11500.0
2015-01-23 14:50:00,58.28,58.32,58.25,58.31,8900.0,58.28,58.32,58.25,58.31,8900.0
2015-01-23 14:55:00,58.32,58.34,58.27,58.27,3300.0,58.32,58.34,58.27,58.27,3300.0
2015-01-23 15:00:00,58.26,58.26,58.19,58.19,7300.0,58.26,58.26,58.19,58.19,7300.0
2015-01-23 15:05:00,58.21,58.25,58.15,58.21,14900.0,58.21,58.25,58.15,58.21,14900.0
2015-01-23 15:10:00,58.22,58.23,58.18,58.18,5100.0,58.22,58.23,58.18,58.18,5100.0
2015-01-23 15:15:00,58.18,58.23,58.15,58.17,12200.0,58.18,58.23,58.15,58.17,12200.0
2015-01-23 15:20:00,58.18,58.19,58.13,58.17,11700.0,58.18,58.19,58.13,58.17,11700.0
2015-01-23 15:25:00,58.17,58.24,58.15,58.21,14500.0,58.17,58.24,58.15,58.21,14500.0
2015-01-23 15:30:00,58.21,58.22,58.11,58.17,19600.0,58.21,58.22,58.11,58.17,19600.0
2015-01-23 15:35:00,58.17,58.22,58.15,58.15,26300.0,58.17,58.22,58.15,58.15,26300.0
2015-01-23 15:40:00,58.16,58.21,58.15,58.17,41800.0,58.16,58.21,58.15,58.17,41800.0
2015-01-23 15:45:00,58.17,58.23,58.15,58.22,21800.0,58.17,58.23,58.15,58.22,21800.0
2015-01-23 15:50:00,58.22,58.23,58.13,58.16,47200.0,58.22,58.23,58.13,58.16,47200.0
2015-01-23 15:55:00,58.15,58.19,58.09,58.19,67200.0,58.15,58.19,58.09,58.19,67200.0
2015-01-26 09:30:00,58.32,58.33,57.83,57.94,21200.0,58.32,58.33,57.83,57.94,21200.0
2015-01-26 09:35:00,57.89,57.96,57.73,57.79,7500.0,57.89,57.96,57.73,57.79,7500.0
2015-01-26 09:40:00,57.77,57.97,57.73,57.76,7600.0,57.77,57.97,57.73,57.76,7600.0
2015-01-26 09:45:00,57.81,57.81,57.49,57.52,11800.0,57.81,57.81,57.49,57.52,11800.0
2015-01-26 09:50:00,57.48,57.56,57.43,57.54,13900.0,57.48,57.56,57.43,57.54,13900.0
2015-01-26 09:55:00,57.54,57.62,57.51,57.55,16100.0,57.54,57.62,57.51,57.55,16100.0
2015-01-26 10:00:00,57.56,57.66,57.52,57.64,20600.0,57.56,57.66,57.52,57.64,20600.0
2015-01-26 10:05:00,57.66,57.87,57.66,57.82,9400.0,57.66,57.87,57.66,57.82,9400.0
2015-01-26 10:10:00,57.81,57.88,57.81,57.87,5500.0,57.81,57.88,57.81,57.87,5500.0
2015-01-26 10:15:00,57.87,57.93,57.74,57.83,7500.0,57.87,57.93,57.74,57.83,7500.0
2015-01-26 10:20:00,57.85,58.02,57.81,57.98,6400.0,57.85,58.02,57.81,57.98,6400.0
2015-01-26 10:25:00,57.99,58.05,57.98,58.02,5300.0,57.99,58.05,57.98,58.02,5300.0
2015-01-26 10:30:00,58.01,58.05,57.95,57.99,5300.0,58.01,58.05,57.95,57.99,5300.0
2015-01-26 10:35:00,58.02,58.06,57.94,57.98,8300.0,58.02,58.06,57.94,57.98,8300.0
2015-01-26 10:40:00,57.96,58.1,57.95,58.07,10600.0,57.96,58.1,57.95,58.07,10600.0
2015-01-26 10:45:00,58.07,58.15,58.04,58.04,12400.0,58.07,58.15,58.04,58.04,12400.0
2015-01-26 10:50:00,58.04,58.06,57.92,57.98,10200.0,58.04,58.06,57.92,57.98,10200.0
2015-01-26 10:55:00,57.99,58.01,57.92,57.97,7900.0,57.99,58.01,57.92,57.97,7900.0
2015-01-26 11:00:00,57.94,57.94,57.84,57.88,9700.0,57.94,57.94,57.84,57.88,9700.0
2015-01-26 11:05:00,57.92,57.95,57.77,57.78,6800.0,57.92,57.95,57.77,57.78,6800.0
2015-01-26 11:10:00,57.78,57.82,57.77,57.77,7200.0,57.78,57.82,57.77,57.77,7200.0
2015-01-26 11:15:00,57.77,57.84,57.72,57.75,9500.0,57.77,57.84,57.72,57.75,9500.0
2015-01-26 11:20:00,57.75,57.86,57.73,57.75,12700.0,57.75,57.86,57.73,57.75,12700.0
2015-01-26 11:25:00,57.74,57.78,57.71,57.75,11800.0,57.74,57.78,57.71,57.75,11800.0
2015-01-26 11:30:00,57.76,57.82,57.72,57.72,12000.0,57.76,57.82,57.72,57.72,12000.0
2015-01-26 11:35:00,57.7,57.75,57.66,57.69,7800.0,57.7,57.75,57.66,57.69,7800.0
2015-01-26 11:40:00,57.72,57.83,57.71,57.81,7400.0,57.72,57.83,57.71,57.81,7400.0
2015-01-26 11:45:00,57.82,57.85,57.78,57.84,4800.0,57.82,57.85,57.78,57.84,4800.0
2015-01-26 11:50:00,57.84,57.96,57.84,57.96,5100.0,57.84,57.96,57.84,57.96,5100.0
2015-01-26 11:55:00,57.97,58.0,57.93,57.98,6400.0,57.97,58.0,57.93,57.98,6400.0
2015-01-26 12:00:00,57.98,58.02,57.97,57.99,3500.0,57.98,58.02,57.97,57.99,3500.0
2015-01-26 12:05:00,57.99,58.08,57.99,58.06,3100.0,57.99,58.08,57.99,58.06,3100.0
2015-01-26 12:10:00,58.05,58.12,58.04,58.09,5500.0,58.05,58.12,58.04,58.09,5500.0
2015-01-26 12:15:00,58.09,58.12,58.06,58.12,4100.0,58.09,58.12,58.06,58.12,4100.0
2015-01-26 12:20:00,58.13,58.19,58.06,58.06,4200.0,58.13,58.19,58.06,58.06,4200.0
2015-01-26 12:25:00,58.06,58.1,58.06,58.07,4300.0,58.06,58.1,58.06,58.07,4300.0
2015-01-26 12:30:00,58.07,58.1,58.02,58.02,2300.0,58.07,58.1,58.02,58.02,2300.0
2015-01-26 12:35:00,58.02,58.06,57.99,58.05,5300.0,58.02,58.06,57.99,58.05,5300.0
2015-01-26 12:40:00,58.06,58.1,58.06,58.08,4700.0,58.06,58.1,58.06,58.08,4700.0
2015-01-26 12:45:00,58.08,58.1,58.06,58.06,3000.0,58.08,58.1,58.06,58.06,3000.0
2015-01-26 12:50:00,58.05,58.13,58.05,58.1,5700.0,58.05,58.13,58.05,58.1,5700.0
2015-01-26 12:55:00,58.09,58.09,58.03,58.06,2100.0,58.09,58.09,58.03,58.06,2100.0
2015-01-26 13:00:00,58.07,58.08,58.05,58.08,3900.0,58.07,58.08,58.05,58.08,3900.0
2015-01-26 13:05:00,58.08,58.11,58.06,58.09,3200.0,58.08,58.11,58.06,58.09,3200.0
2015-01-26 13:10:00,58.1,58.16,58.1,58.15,3300.0,58.1,58.16,58.1,58.15,3300.0
2015-01-26 13:15:00,58.16,58.24,58.16,58.21,7200.0,58.16,58.24,58.16,58.21,7200.0
2015-01-26 13:20:00,58.22,58.24,58.21,58.21,2600.0,58.22,58.24,58.21,58.21,2600.0
2015-01-26 13:25:00,58.22,58.25,58.18,58.18,4000.0,58.22,58.25,58.18,58.18,4000.0
2015-01-26 13:30:00,58.19,58.25,58.16,58.19,8400.0,58.19,58.25,58.16,58.19,8400.0
2015-01-26 13:35:00,58.19,58.25,58.19,58.25,9200.0,58.19,58.25,58.19,58.25,9200.0
2015-01-26 13:40:00,58.29,58.34,58.29,58.31,5200.0,58.29,58.34,58.29,58.31,5200.0
2015-01-26 13:45:00,58.32,58.5,58.32,58.49,12400.0,58.32,58.5,58.32,58.49,12400.0
2015-01-26 13:50:00,58.49,58.51,58.45,58.46,3800.0,58.49,58.51,58.45,58.46,3800.0
2015-01-26 13:55:00,58.47,58.52,58.46,58.49,4800.0,58.47,58.52,58.46,58.49,4800.0
2015-01-26 14:00:00,58.5,58.51,58.36,58.37,13000.0,58.5,58.51,58.36,58.37,13000.0
2015-01-26 14:05:00,58.37,58.4,58.36,58.36,5900.0,58.37,58.4,58.36,58.36,5900.0
2015-01-26 14:10:00,58.36,58.36,58.25,58.27,12600.0,58.36,58.36,58.25,58.27,12600.0
2015-01-26 14:15:00,58.27,58.29,58.26,58.26,7500.0,58.27,58.29,58.26,58.26,7500.0
2015-01-26 14:20:00,58.26,58.26,58.2,58.2,5800.0,58.26,58.26,58.2,58.2,5800.0
2015-01-26 14:25:00,58.2,58.21,58.13,58.2,7800.0,58.2,58.21,58.13,58.2,7800.0
2015-01-26 14:30:00,58.21,58.31,58.21,58.28,11400.0,58.21,58.31,58.21,58.28,11400.0
2015-01-26 14:35:00,58.29,58.29,58.26,58.27,3700.0,58.29,58.29,58.26,58.27,3700.0
2015-01-26 14:40:00,58.26,58.32,58.19,58.19,8200.0,58.26,58.32,58.19,58.19,8200.0
2015-01-26 14:45:00,58.17,58.17,58.1,58.13,6700.0,58.17,58.17,58.1,58.13,6700.0
2015-01-26 14:50:00,58.14,58.19,58.13,58.19,4900.0,58.14,58.19,58.13,58.19,4900.0
2015-01-26 14:55:00,58.19,58.22,58.18,58.18,8600.0,58.19,58.22,58.18,58.18,8600.0
2015-01-26 15:00:00,58.19,58.19,58.13,58.13,7600.0,58.19,58.19,58.13,58.13,7600.0
2015-01-26 15:05:00,58.14,58.24,58.14,58.18,11600.0,58.14,58.24,58.14,58.18,11600.0
2015-01-26 15:10:00,58.19,58.26,58.16,58.17,12700.0,58.19,58.26,58.16,58.17,12700.0
2015-01-26 15:15:00,58.17,58.17,58.09,58.13,8300.0,58.17,58.17,58.09,58.13,8300.0
2015-01-26 15:20:00,58.14,58.19,58.14,58.19,8800.0,58.14,58.19,58.14,58.19,8800.0
2015-01-26 15:25:00,58.2,58.21,58.15,58.18,7100.0,58.2,58.21,58.15,58.18,7100.0
2015-01-26 15:30:00,58.17,58.19,58.14,58.18,11300.0,58.17,58.19,58.14,58.18,11300.0
2015-01-26 15:35:00,58.17,58.26,58.16,58.23,21000.0,58.17,58.26,58.16,58.23,21000.0
2015-01-26 15:40:00,58.23,58.23,58.16,58.16,7500.0,58.23,58.23,58.16,58.16,7500.0
2015-01-26 15:45:00,58.17,58.21,58.13,58.13,11100.0,58.17,58.21,58.13,58.13,11100.0
2015-01-26 15:50:00,58.14,58.23,58.14,58.2,32300.0,58.14,58.23,58.14,58.2,32300.0
2015-01-26 15:55:00,58.19,58.24,58.16,58.22,58200.0,58.19,58.24,58.16,58.22,58200.0
2015-01-27 09:30:00,57.56,57.77,56.74,56.8,58800.0,57.56,57.77,56.74,56.8,58800.0
2015-01-27 09:35:00,56.87,57.0,56.74,56.88,20100.0,56.87,57.0,56.74,56.88,20100.0
2015-01-27 09:40:00,56.87,56.93,56.63,56.65,35300.0,56.87,56.93,56.63,56.65,35300.0
2015-01-27 09:45:00,56.62,56.64,56.45,56.49,24700.0,56.62,56.64,56.45,56.49,24700.0
2015-01-27 09:50:00,56.46,56.52,55.98,56.01,87000.0,56.46,56.52,55.98,56.01,87000.0
2015-01-27 09:55:00,55.99,56.05,55.87,55.9,71700.0,55.99,56.05,55.87,55.9,71700.0
2015-01-27 10:00:00,55.9,55.95,55.67,55.89,89500.0,55.9,55.95,55.67,55.89,89500.0
2015-01-27 10:05:00,55.91,56.09,55.78,56.01,91200.0,55.91,56.09,55.78,56.01,91200.0
2015-01-27 10:10:00,56.0,56.08,55.9,55.97,23100.0,56.0,56.08,55.9,55.97,23100.0
2015-01-27 10:15:00,55.94,56.07,55.92,56.07,44100.0,55.94,56.07,55.92,56.07,44100.0
2015-01-27 10:20:00,56.06,56.12,55.99,56.0,29800.0,56.06,56.12,55.99,56.0,29800.0
2015-01-27 10:25:00,56.01,56.04,55.9,55.9,37400.0,56.01,56.04,55.9,55.9,37400.0
2015-01-27 10:30:00,55.9,56.03,55.89,55.95,51300.0,55.9,56.03,55.89,55.95,51300.0
2015-01-27 10:35:00,55.95,55.95,55.78,55.87,29700.0,55.95,55.95,55.78,55.87,29700.0
2015-01-27 10:40:00,55.87,55.88,55.63,55.66,26100.0,55.87,55.88,55.63,55.66,26100.0
2015-01-27 10:45:00,55.66,55.73,55.54,55.68,19700.0,55.66,55.73,55.54,55.68,19700.0
2015-01-27 10:50:00,55.69,55.78,55.66,55.67,34400.0,55.69,55.78,55.66,55.67,34400.0
2015-01-27 10:55:00,55.69,55.78,55.68,55.76,33700.0,55.69,55.78,55.68,55.76,33700.0
2015-01-27 11:00:00,55.78,55.8,55.63,55.67,18900.0,55.78,55.8,55.63,55.67,18900.0
2015-01-27 11:05:00,55.67,55.74,55.62,55.73,22600.0,55.67,55.74,55.62,55.73,22600.0
2015-01-27 11:10:00,55.72,55.74,55.62,55.64,25800.0,55.72,55.74,55.62,55.64,25800.0
2015-01-27 11:15:00,55.65,55.73,55.6,55.73,23700.0,55.65,55.73,55.6,55.73,23700.0
2015-01-27 11:20:00,55.74,55.8,55.73,55.73,29500.0,55.74,55.8,55.73,55.73,29500.0
2015-01-27 11:25:00,55.74,55.86,55.65,55.86,20200.0,55.74,55.86,55.65,55.86,20200.0
2015-01-27 11:30:00,55.86,55.91,55.82,55.91,45500.0,55.86,55.91,55.82,55.91,45500.0
2015-01-27 11:35:00,55.91,55.99,55.86,55.87,11400.0,55.91,55.99,55.86,55.87,11400.0
2015-01-27 11:40:00,55.88,55.89,55.72,55.74,8100.0,55.88,55.89,55.72,55.74,8100.0
2015-01-27 11:45:00,55.76,55.9,55.76,55.88,11200.0,55.76,55.9,55.76,55.88,11200.0
2015-01-27 11:50:00,55.88,55.97,55.87,55.95,18800.0,55.88,55.97,55.87,55.95,18800.0
2015-01-27 11:55:00,55.99,55.99,55.75,55.77,6000.0,55.99,55.99,55.75,55.77,6000.0
2015-01-27 12:00:00,55.77,55.79,55.69,55.71,15500.0,55.77,55.79,55.69,55.71,15500.0
2015-01-27 12:05:00,55.7,55.81,55.7,55.8,8400.0,55.7,55.81,55.7,55.8,8400.0
2015-01-27 12:10:00,55.79,55.8,55.76,55.76,3400.0,55.79,55.8,55.76,55.76,3400.0
2015-01-27 12:15:00,55.73,55.88,55.7,55.85,8700.0,55.73,55.88,55.7,55.85,8700.0
2015-01-27 12:20:00,55.86,55.87,55.8,55.8,6000.0,55.86,55.87,55.8,55.8,6000.0
2015-01-27 12:25:00,55.79,56.1,55.79,56.08,9600.0,55.79,56.1,55.79,56.08,9600.0
2015-01-27 12:30:00,56.07,56.1,56.05,56.05,5700.0,56.07,56.1,56.05,56.05,5700.0
2015-01-27 12:35:00,56.05,56.06,55.94,56.01,9500.0,56.05,56.06,55.94,56.01,9500.0
2015-01-27 12:40:00,56.0,56.04,55.97,55.99,9000.0,56.0,56.04,55.97,55.99,9000.0
2015-01-27 12:45:00,55.98,55.98,55.89,55.9,6600.0,55.98,55.98,55.89,55.9,6600.0
2015-01-27 12:50:00,55.95,55.98,55.92,55.95,6100.0,55.95,55.98,55.92,55.95,6100.0
2015-01-27 12:55:00,55.94,55.97,55.88,55.96,8800.0,55.94,55.97,55.88,55.96,8800.0
2015-01-27 13:00:00,55.96,56.02,55.96,56.01,8100.0,55.96,56.02,55.96,56.01,8100.0
2015-01-27 13:05:00,56.0,56.04,55.98,56.03,10300.0,56.0,56.04,55.98,56.03,10300.0
2015-01-27 13:10:00,56.04,56.09,56.02,56.05,19700.0,56.04,56.09,56.02,56.05,19700.0
2015-01-27 13:15:00,56.06,56.23,56.06,56.19,15400.0,56.06,56.23,56.06,56.19,15400.0
2015-01-27 13:20:00,56.21,56.41,56.21,56.34,15000.0,56.21,56.41,56.21,56.34,15000.0
2015-01-27 13:25:00,56.33,56.35,56.29,56.32,13800.0,56.33,56.35,56.29,56.32,13800.0
2015-01-27 13:30:00,56.32,56.41,56.31,56.31,9900.0,56.32,56.41,56.31,56.31,9900.0
2015-01-27 13:35:00,56.29,56.32,56.26,56.31,14900.0,56.29,56.32,56.26,56.31,14900.0
2015-01-27 13:40:00,56.33,56.36,56.29,56.32,12200.0,56.33,56.36,56.29,56.32,12200.0
2015-01-27 13:45:00,56.3,56.39,56.3,56.39,7700.0,56.3,56.39,56.3,56.39,7700.0
2015-01-27 13:50:00,56.4,56.41,56.36,56.36,4200.0,56.4,56.41,56.36,56.36,4200.0
2015-01-27 13:55:00,56.35,56.37,56.31,56.34,10000.0,56.35,56.37,56.31,56.34,10000.0
2015-01-27 14:00:00,56.35,56.36,56.29,56.31,23700.0,56.35,56.36,56.29,56.31,23700.0
2015-01-27 14:05:00,56.31,56.4,56.3,56.36,7500.0,56.31,56.4,56.3,56.36,7500.0
2015-01-27 14:10:00,56.36,56.5,56.36,56.48,9100.0,56.36,56.5,56.36,56.48,9100.0
2015-01-27 14:15:00,56.49,56.62,56.47,56.62,11000.0,56.49,56.62,56.47,56.62,11000.0
2015-01-27 14:20:00,56.63,56.74,56.63,56.66,13400.0,56.63,56.74,56.63,56.66,13400.0
2015-01-27 14:25:00,56.67,56.75,56.64,56.73,8100.0,56.67,56.75,56.64,56.73,8100.0
2015-01-27 14:30:00,56.73,56.73,56.67,56.69,6400.0,56.73,56.73,56.67,56.69,6400.0
2015-01-27 14:35:00,56.68,56.71,56.59,56.71,9400.0,56.68,56.71,56.59,56.71,9400.0
2015-01-27 14:40:00,56.71,56.73,56.6,56.69,14300.0,56.71,56.73,56.6,56.69,14300.0
2015-01-27 14:45:00,56.72,56.73,56.65,56.73,9600.0,56.72,56.73,56.65,56.73,9600.0
2015-01-27 14:50:00,56.74,56.79,56.62,56.65,14500.0,56.74,56.79,56.62,56.65,14500.0
2015-01-27 14:55:00,56.65,56.66,56.54,56.56,11800.0,56.65,56.66,56.54,56.56,11800.0
2015-01-27 15:00:00,56.54,56.64,56.54,56.61,8200.0,56.54,56.64,56.54,56.61,8200.0
2015-01-27 15:05:00,56.58,56.6,56.52,56.57,9800.0,56.58,56.6,56.52,56.57,9800.0
2015-01-27 15:10:00,56.59,56.63,56.56,56.57,10600.0,56.59,56.63,56.56,56.57,10600.0
2015-01-27 15:15:00,56.56,56.57,56.44,56.44,10700.0,56.56,56.57,56.44,56.44,10700.0
2015-01-27 15:20:00,56.43,56.43,56.32,56.37,12700.0,56.43,56.43,56.32,56.37,12700.0
2015-01-27 15:25:00,56.38,56.4,56.21,56.22,12500.0,56.38,56.4,56.21,56.22,12500.0
2015-01-27 15:30:00,56.23,56.35,56.23,56.35,20700.0,56.23,56.35,56.23,56.35,20700.0
2015-01-27 15:35:00,56.34,56.35,56.15,56.23,14300.0,56.34,56.35,56.15,56.23,14300.0
2015-01-27 15:40:00,56.23,56.35,56.23,56.35,17800.0,56.23,56.35,56.23,56.35,17800.0
2015-01-27 15:45:00,56.36,56.36,56.19,56.23,22300.0,56.36,56.36,56.19,56.23,22300.0
2015-01-27 15:50:00,56.23,56.23,56.1,56.16,31000.0,56.23,56.23,56.1,56.16,31000.0
2015-01-27 15:55:00,56.16,56.23,56.09,56.14,47600.0,56.16,56.23,56.09,56.14,47600.0
2015-01-28 09:30:00,56.34,56.7,56.34,56.37,21800.0,56.34,56.7,56.34,56.37,21800.0
2015-01-28 09:35:00,56.28,56.46,56.17,56.33,20100.0,56.28,56.46,56.17,56.33,20100.0
2015-01-28 09:40:00,56.33,56.52,56.32,56.32,12300.0,56.33,56.52,56.32,56.32,12300.0
2015-01-28 09:45:00,56.32,56.33,56.18,56.22,15500.0,56.32,56.33,56.18,56.22,15500.0
2015-01-28 09:50:00,56.23,56.28,56.17,56.17,13500.0,56.23,56.28,56.17,56.17,13500.0
2015-01-28 09:55:00,56.16,56.17,56.02,56.05,11700.0,56.16,56.17,56.02,56.05,11700.0
2015-01-28 10:00:00,56.02,56.21,56.02,56.17,13100.0,56.02,56.21,56.02,56.17,13100.0
2015-01-28 10:05:00,56.16,56.34,56.16,56.24,10500.0,56.16,56.34,56.16,56.24,10500.0
2015-01-28 10:10:00,56.23,56.29,56.2,56.2,8900.0,56.23,56.29,56.2,56.2,8900.0
2015-01-28 10:15:00,56.19,56.19,55.95,55.95,12900.0,56.19,56.19,55.95,55.95,12900.0
2015-01-28 10:20:00,55.97,56.04,55.94,55.95,13200.0,55.97,56.04,55.94,55.95,13200.0
2015-01-28 10:25:00,55.96,56.0,55.9,55.93,10200.0,55.96,56.0,55.9,55.93,10200.0
2015-01-28 10:30:00,55.93,55.99,55.77,55.78,14800.0,55.93,55.99,55.77,55.78,14800.0
2015-01-28 10:35:00,55.77,55.82,55.69,55.77,14500.0,55.77,55.82,55.69,55.77,14500.0
2015-01-28 10:40:00,55.77,55.79,55.63,55.67,13500.0,55.77,55.79,55.63,55.67,13500.0
2015-01-28 10:45:00,55.62,55.63,55.49,55.57,32400.0,55.62,55.63,55.49,55.57,32400.0
2015-01-28 10:50:00,55.58,55.66,55.4,55.41,16400.0,55.58,55.66,55.4,55.41,16400.0
2015-01-28 10:55:00,55.42,55.42,55.19,55.36,48200.0,55.42,55.42,55.19,55.36,48200.0
2015-01-28 11:00:00,55.33,55.61,55.33,55.55,17200.0,55.33,55.61,55.33,55.55,17200.0
2015-01-28 11:05:00,55.55,55.64,55.5,55.55,19400.0,55.55,55.64,55.5,55.55,19400.0
2015-01-28 11:10:00,55.54,55.54,55.24,55.27,24400.0,55.54,55.54,55.24,55.27,24400.0
2015-01-28 11:15:00,55.28,55.28,55.05,55.23,24800.0,55.28,55.28,55.05,55.23,24800.0
2015-01-28 11:20:00,55.25,55.41,55.2,55.37,10700.0,55.25,55.41,55.2,55.37,10700.0
2015-01-28 11:25:00,55.37,55.47,55.33,55.44,9000.0,55.37,55.47,55.33,55.44,9000.0
2015-01-28 11:30:00,55.41,55.45,55.35,55.4,14300.0,55.41,55.45,55.35,55.4,14300.0
2015-01-28 11:35:00,55.4,55.4,55.33,55.33,9600.0,55.4,55.4,55.33,55.33,9600.0
2015-01-28 11:40:00,55.31,55.32,55.27,55.3,8400.0,55.31,55.32,55.27,55.3,8400.0
2015-01-28 11:45:00,55.33,55.42,55.3,55.4,9700.0,55.33,55.42,55.3,55.4,9700.0
2015-01-28 11:50:00,55.4,55.42,55.31,55.32,14600.0,55.4,55.42,55.31,55.32,14600.0
2015-01-28 11:55:00,55.32,55.33,55.19,55.22,39300.0,55.32,55.33,55.19,55.22,39300.0
2015-01-28 12:00:00,55.23,55.31,55.18,55.26,52100.0,55.23,55.31,55.18,55.26,52100.0
2015-01-28 12:05:00,55.26,55.57,55.25,55.54,139600.0,55.26,55.57,55.25,55.54,139600.0
2015-01-28 12:10:00,55.53,55.54,55.48,55.5,8000.0,55.53,55.54,55.48,55.5,8000.0
2015-01-28 12:15:00,55.51,55.69,55.49,55.65,11000.0,55.51,55.69,55.49,55.65,11000.0
2015-01-28 12:20:00,55.66,55.71,55.62,55.69,4700.0,55.66,55.71,55.62,55.69,4700.0
2015-01-28 12:25:00,55.69,55.77,55.66,55.76,6400.0,55.69,55.77,55.66,55.76,6400.0
2015-01-28 12:30:00,55.74,55.8,55.71,55.77,10200.0,55.74,55.8,55.71,55.77,10200.0
2015-01-28 12:35:00,55.78,55.78,55.72,55.72,4500.0,55.78,55.78,55.72,55.72,4500.0
2015-01-28 12:40:00,55.71,55.79,55.68,55.76,12000.0,55.71,55.79,55.68,55.76,12000.0
2015-01-28 12:45:00,55.77,55.79,55.73,55.78,4000.0,55.77,55.79,55.73,55.78,4000.0
2015-01-28 12:50:00,55.77,55.82,55.7,55.7,7200.0,55.77,55.82,55.7,55.7,7200.0
2015-01-28 12:55:00,55.73,55.83,55.73,55.74,6300.0,55.73,55.83,55.73,55.74,6300.0
2015-01-28 13:00:00,55.74,55.78,55.65,55.77,16100.0,55.74,55.78,55.65,55.77,16100.0
2015-01-28 13:05:00,55.77,55.86,55.76,55.81,9400.0,55.77,55.86,55.76,55.81,9400.0
2015-01-28 13:10:00,55.81,55.81,55.67,55.72,15000.0,55.81,55.81,55.67,55.72,15000.0
2015-01-28 13:15:00,55.71,55.73,55.65,55.67,27600.0,55.71,55.73,55.65,55.67,27600.0
2015-01-28 13:20:00,55.67,55.75,55.62,55.66,53200.0,55.67,55.75,55.62,55.66,53200.0
2015-01-28 13:25:00,55.67,55.67,55.44,55.45,19500.0,55.67,55.67,55.44,55.45,19500.0
2015-01-28 13:30:00,55.45,55.51,55.42,55.47,29900.0,55.45,55.51,55.42,55.47,29900.0
2015-01-28 13:35:00,55.47,55.49,55.37,55.41,22400.0,55.47,55.49,55.37,55.41,22400.0
2015-01-28 13:40:00,55.41,55.43,55.25,55.29,27900.0,55.41,55.43,55.25,55.29,27900.0
2015-01-28 13:45:00,55.29,55.33,55.24,55.25,20700.0,55.29,55.33,55.24,55.25,20700.0
2015-01-28 13:50:00,55.27,55.4,55.23,55.23,25100.0,55.27,55.4,55.23,55.23,25100.0
2015-01-28 13:55:00,55.23,55.26,55.09,55.14,34700.0,55.23,55.26,55.09,55.14,34700.0
2015-01-28 14:00:00,55.15,55.67,55.15,55.55,33800.0,55.15,55.67,55.15,55.55,33800.0
2015-01-28 14:05:00,55.59,55.63,55.36,55.36,24300.0,55.59,55.63,55.36,55.36,24300.0
2015-01-28 14:10:00,55.32,55.4,55.21,55.37,14200.0,55.32,55.4,55.21,55.37,14200.0
2015-01-28 14:15:00,55.36,55.47,55.32,55.43,24800.0,55.36,55.47,55.32,55.43,24800.0
2015-01-28 14:20:00,55.46,55.47,55.32,55.35,12500.0,55.46,55.47,55.32,55.35,12500.0
2015-01-28 14:25:00,55.36,55.36,55.06,55.12,26200.0,55.36,55.36,55.06,55.12,26200.0
2015-01-28 14:30:00,55.1,55.16,54.81,55.02,37000.0,55.1,55.16,54.81,55.02,37000.0
2015-01-28 14:35:00,55.03,55.18,54.99,55.08,14100.0,55.03,55.18,54.99,55.08,14100.0
2015-01-28 14:40:00,55.08,55.21,55.02,55.09,20500.0,55.08,55.21,55.02,55.09,20500.0
2015-01-28 14:45:00,55.09,55.3,55.06,55.22,27100.0,55.09,55.3,55.06,55.22,27100.0
2015-01-28 14:50:00,55.21,55.49,55.21,55.45,13500.0,55.21,55.49,55.21,55.45,13500.0
2015-01-28 14:55:00,55.46,55.49,55.35,55.36,10800.0,55.46,55.49,55.35,55.36,10800.0
2015-01-28 15:00:00,55.39,55.5,55.35,55.4,17200.0,55.39,55.5,55.35,55.4,17200.0
2015-01-28 15:05:00,55.38,55.42,55.26,55.34,9900.0,55.38,55.42,55.26,55.34,9900.0
2015-01-28 15:10:00,55.34,55.35,55.07,55.12,24100.0,55.34,55.35,55.07,55.12,24100.0
2015-01-28 15:15:00,55.12,55.13,54.95,54.98,22700.0,55.12,55.13,54.95,54.98,22700.0
2015-01-28 15:20:00,54.96,55.13,54.96,55.03,18300.0,54.96,55.13,54.96,55.03,18300.0
2015-01-28 15:25:00,55.02,55.03,54.83,54.98,32600.0,55.02,55.03,54.83,54.98,32600.0
2015-01-28 15:30:00,54.99,54.99,54.79,54.79,38500.0,54.99,54.99,54.79,54.79,38500.0
2015-01-28 15:35:00,54.79,54.89,54.74,54.81,48600.0,54.79,54.89,54.74,54.81,48600.0
2015-01-28 15:40:00,54.79,54.79,54.53,54.63,70200.0,54.79,54.79,54.53,54.63,70200.0
2015-01-28 15:45:00,54.62,54.76,54.49,54.72,69000.0,54.62,54.76,54.49,54.72,69000.0
2015-01-28 15:50:00,54.71,54.73,54.65,54.65,55700.0,54.71,54.73,54.65,54.65,55700.0
2015-01-28 15:55:00,54.65,54.7,54.56,54.57,62000.0,54.65,54.7,54.56,54.57,62000.0
2015-01-29 09:30:00,54.58,54.83,54.58,54.67,17800.0,54.58,54.83,54.58,54.67,17800.0
2015-01-29 09:35:00,54.62,54.72,54.48,54.53,11700.0,54.62,54.72,54.48,54.53,11700.0
2015-01-29 09:40:00,54.5,54.51,54.38,54.38,10200.0,54.5,54.51,54.38,54.38,10200.0
2015-01-29 09:45:00,54.39,54.41,54.1,54.16,29000.0,54.39,54.41,54.1,54.16,29000.0
2015-01-29 09:50:00,54.18,54.39,54.12,54.38,20200.0,54.18,54.39,54.12,54.38,20200.0
2015-01-29 09:55:00,54.4,54.54,54.38,54.5,19600.0,54.4,54.54,54.38,54.5,19600.0
2015-01-29 10:00:00,54.48,54.49,54.34,54.41,18200.0,54.48,54.49,54.34,54.41,18200.0
2015-01-29 10:05:00,54.41,54.44,54.21,54.35,16500.0,54.41,54.44,54.21,54.35,16500.0
2015-01-29 10:10:00,54.35,54.48,54.3,54.41,12400.0,54.35,54.48,54.3,54.41,12400.0
2015-01-29 10:15:00,54.42,54.53,54.29,54.51,11700.0,54.42,54.53,54.29,54.51,11700.0
2015-01-29 10:20:00,54.48,54.48,54.23,54.27,11600.0,54.48,54.48,54.23,54.27,11600.0
2015-01-29 10:25:00,54.3,54.51,54.3,54.5,7300.0,54.3,54.51,54.3,54.5,7300.0
2015-01-29 10:30:00,54.49,54.52,54.38,54.38,7600.0,54.49,54.52,54.38,54.38,7600.0
2015-01-29 10:35:00,54.38,54.38,54.2,54.3,6800.0,54.38,54.38,54.2,54.3,6800.0
2015-01-29 10:40:00,54.38,54.38,54.12,54.19,8400.0,54.38,54.38,54.12,54.19,8400.0
2015-01-29 10:45:00,54.2,54.29,54.16,54.29,4600.0,54.2,54.29,54.16,54.29,4600.0
2015-01-29 10:50:00,54.29,54.4,54.29,54.37,10700.0,54.29,54.4,54.29,54.37,10700.0
2015-01-29 10:55:00,54.37,54.44,54.32,54.43,3000.0,54.37,54.44,54.32,54.43,3000.0
2015-01-29 11:00:00,54.4,54.4,54.21,54.21,8000.0,54.4,54.4,54.21,54.21,8000.0
2015-01-29 11:05:00,54.23,54.35,54.17,54.35,7200.0,54.23,54.35,54.17,54.35,7200.0
2015-01-29 11:10:00,54.33,54.38,54.27,54.33,5700.0,54.33,54.38,54.27,54.33,5700.0
2015-01-29 11:15:00,54.32,54.43,54.2,54.21,10800.0,54.32,54.43,54.2,54.21,10800.0
2015-01-29 11:20:00,54.22,54.31,54.22,54.29,6900.0,54.22,54.31,54.22,54.29,6900.0
2015-01-29 11:25:00,54.25,54.25,54.08,54.19,13200.0,54.25,54.25,54.08,54.19,13200.0
2015-01-29 11:30:00,54.2,54.35,54.2,54.33,11600.0,54.2,54.35,54.2,54.33,11600.0
2015-01-29 11:35:00,54.28,54.47,54.25,54.47,9800.0,54.28,54.47,54.25,54.47,9800.0
2015-01-29 11:40:00,54.46,54.55,54.43,54.46,14200.0,54.46,54.55,54.43,54.46,14200.0
2015-01-29 11:45:00,54.46,54.46,54.37,54.46,3900.0,54.46,54.46,54.37,54.46,3900.0
2015-01-29 11:50:00,54.47,54.55,54.4,54.41,15400.0,54.47,54.55,54.4,54.41,15400.0
2015-01-29 11:55:00,54.42,54.45,54.31,54.31,16500.0,54.42,54.45,54.31,54.31,16500.0
2015-01-29 12:00:00,54.32,54.49,54.31,54.48,6900.0,54.32,54.49,54.31,54.48,6900.0
2015-01-29 12:05:00,54.47,54.57,54.44,54.44,8100.0,54.47,54.57,54.44,54.44,8100.0
2015-01-29 12:10:00,54.48,54.5,54.4,54.43,11900.0,54.48,54.5,54.4,54.43,11900.0
2015-01-29 12:15:00,54.39,54.51,54.38,54.42,7500.0,54.39,54.51,54.38,54.42,7500.0
2015-01-29 12:20:00,54.43,54.48,54.31,54.39,5500.0,54.43,54.48,54.31,54.39,5500.0
2015-01-29 12:25:00,54.41,54.46,54.38,54.42,7000.0,54.41,54.46,54.38,54.42,7000.0
2015-01-29 12:30:00,54.46,54.49,54.39,54.44,6100.0,54.46,54.49,54.39,54.44,6100.0
2015-01-29 12:35:00,54.44,54.45,54.39,54.39,3900.0,54.44,54.45,54.39,54.39,3900.0
2015-01-29 12:40:00,54.42,54.42,54.33,54.36,6800.0,54.42,54.42,54.33,54.36,6800.0
2015-01-29 12:45:00,54.32,54.43,54.31,54.42,6000.0,54.32,54.43,54.31,54.42,6000.0
2015-01-29 12:50:00,54.4,54.41,54.35,54.39,8100.0,54.4,54.41,54.35,54.39,8100.0
2015-01-29 12:55:00,54.4,54.45,54.37,54.45,5200.0,54.4,54.45,54.37,54.45,5200.0
2015-01-29 13:00:00,54.48,54.48,54.42,54.46,6100.0,54.48,54.48,54.42,54.46,6100.0
2015-01-29 13:05:00,54.45,54.47,54.34,54.41,16100.0,54.45,54.47,54.34,54.41,16100.0
2015-01-29 13:10:00,54.41,54.51,54.41,54.48,7300.0,54.41,54.51,54.41,54.48,7300.0
2015-01-29 13:15:00,54.48,54.58,54.48,54.55,2700.0,54.48,54.58,54.48,54.55,2700.0
2015-01-29 13:20:00,54.57,54.65,54.57,54.6,6700.0,54.57,54.65,54.57,54.6,6700.0
2015-01-29 13:25:00,54.65,54.71,54.64,54.69,6000.0,54.65,54.71,54.64,54.69,6000.0
2015-01-29 13:30:00,54.7,54.7,54.65,54.68,5900.0,54.7,54.7,54.65,54.68,5900.0
2015-01-29 13:35:00,54.69,54.83,54.69,54.83,5500.0,54.69,54.83,54.69,54.83,5500.0
2015-01-29 13:40:00,54.84,54.94,54.82,54.87,10900.0,54.84,54.94,54.82,54.87,10900.0
2015-01-29 13:45:00,54.86,54.98,54.84,54.96,6600.0,54.86,54.98,54.84,54.96,6600.0
2015-01-29 13:50:00,54.99,55.08,54.99,55.04,4500.0,54.99,55.08,54.99,55.04,4500.0
2015-01-29 13:55:00,55.05,55.07,54.95,54.96,6200.0,55.05,55.07,54.95,54.96,6200.0
2015-01-29 14:00:00,54.97,55.03,54.97,54.99,6400.0,54.97,55.03,54.97,54.99,6400.0
2015-01-29 14:05:00,54.99,55.02,54.91,54.91,13000.0,54.99,55.02,54.91,54.91,13000.0
2015-01-29 14:10:00,54.91,54.95,54.88,54.93,4100.0,54.91,54.95,54.88,54.93,4100.0
2015-01-29 14:15:00,54.95,55.01,54.9,54.9,24800.0,54.95,55.01,54.9,54.9,24800.0
2015-01-29 14:20:00,54.89,55.04,54.88,55.02,19300.0,54.89,55.04,54.88,55.02,19300.0
2015-01-29 14:25:00,55.07,55.18,55.06,55.17,7100.0,55.07,55.18,55.06,55.17,7100.0
2015-01-29 14:30:00,55.17,55.24,55.16,55.22,8400.0,55.17,55.24,55.16,55.22,8400.0
2015-01-29 14:35:00,55.21,55.23,55.13,55.16,9700.0,55.21,55.23,55.13,55.16,9700.0
2015-01-29 14:40:00,55.17,55.18,55.09,55.14,8700.0,55.17,55.18,55.09,55.14,8700.0
2015-01-29 14:45:00,55.14,55.16,55.09,55.1,11300.0,55.14,55.16,55.09,55.1,11300.0
2015-01-29 14:50:00,55.07,55.13,55.04,55.13,8800.0,55.07,55.13,55.04,55.13,8800.0
2015-01-29 14:55:00,55.12,55.16,55.09,55.16,5200.0,55.12,55.16,55.09,55.16,5200.0
2015-01-29 15:00:00,55.17,55.21,55.11,55.11,18700.0,55.17,55.21,55.11,55.11,18700.0
2015-01-29 15:05:00,55.11,55.29,55.1,55.29,6100.0,55.11,55.29,55.1,55.29,6100.0
2015-01-29 15:10:00,55.27,55.27,55.14,55.16,14500.0,55.27,55.27,55.14,55.16,14500.0
2015-01-29 15:15:00,55.18,55.26,55.12,55.26,7700.0,55.18,55.26,55.12,55.26,7700.0
2015-01-29 15:20:00,55.26,55.38,55.25,55.38,14200.0,55.26,55.38,55.25,55.38,14200.0
2015-01-29 15:25:00,55.39,55.44,55.36,55.36,10500.0,55.39,55.44,55.36,55.36,10500.0
2015-01-29 15:30:00,55.37,55.42,55.33,55.34,17400.0,55.37,55.42,55.33,55.34,17400.0
2015-01-29 15:35:00,55.35,55.47,55.32,55.44,15600.0,55.35,55.47,55.32,55.44,15600.0
2015-01-29 15:40:00,55.44,55.44,55.34,55.35,28700.0,55.44,55.44,55.34,55.35,28700.0
2015-01-29 15:45:00,55.35,55.36,55.26,55.3,18700.0,55.35,55.36,55.26,55.3,18700.0
2015-01-29 15:50:00,55.3,55.36,55.25,55.36,29200.0,55.3,55.36,55.25,55.36,29200.0
2015-01-29 15:55:00,55.36,55.38,55.27,55.37,37700.0,55.36,55.38,55.27,55.37,37700.0
2015-01-30 09:30:00,54.78,55.25,54.56,55.05,21700.0,54.78,55.25,54.56,55.05,21700.0
2015-01-30 09:35:00,55.06,55.2,54.88,55.01,18500.0,55.06,55.2,54.88,55.01,18500.0
2015-01-30 09:40:00,55.08,55.32,55.0,55.01,4500.0,55.08,55.32,55.0,55.01,4500.0
2015-01-30 09:45:00,55.0,55.24,54.99,55.0,9800.0,55.0,55.24,54.99,55.0,9800.0
2015-01-30 09:50:00,55.02,55.08,54.84,54.84,10900.0,55.02,55.08,54.84,54.84,10900.0
2015-01-30 09:55:00,54.82,54.93,54.31,54.43,16900.0,54.82,54.93,54.31,54.43,16900.0
2015-01-30 10:00:00,54.44,54.63,54.36,54.52,9800.0,54.44,54.63,54.36,54.52,9800.0
2015-01-30 10:05:00,54.55,54.57,54.43,54.46,8700.0,54.55,54.57,54.43,54.46,8700.0
2015-01-30 10:10:00,54.44,54.47,54.32,54.38,8400.0,54.44,54.47,54.32,54.38,8400.0
2015-01-30 10:15:00,54.38,54.43,54.24,54.25,29600.0,54.38,54.43,54.24,54.25,29600.0
2015-01-30 10:20:00,54.24,54.31,54.15,54.15,17400.0,54.24,54.31,54.15,54.15,17400.0
2015-01-30 10:25:00,54.14,54.31,54.12,54.28,13100.0,54.14,54.31,54.12,54.28,13100.0
2015-01-30 10:30:00,54.26,54.27,54.09,54.12,19100.0,54.26,54.27,54.09,54.12,19100.0
2015-01-30 10:35:00,54.16,54.25,54.07,54.19,17300.0,54.16,54.25,54.07,54.19,17300.0
2015-01-30 10:40:00,54.2,54.41,54.18,54.3,17500.0,54.2,54.41,54.18,54.3,17500.0
2015-01-30 10:45:00,54.29,54.32,54.21,54.25,23300.0,54.29,54.32,54.21,54.25,23300.0
2015-01-30 10:50:00,54.25,54.31,54.21,54.26,23800.0,54.25,54.31,54.21,54.26,23800.0
2015-01-30 10:55:00,54.25,54.25,54.15,54.22,18000.0,54.25,54.25,54.15,54.22,18000.0
2015-01-30 11:00:00,54.23,54.33,54.2,54.31,27400.0,54.23,54.33,54.2,54.31,27400.0
2015-01-30 11:05:00,54.31,54.35,54.22,54.24,13000.0,54.31,54.35,54.22,54.24,13000.0
2015-01-30 11:10:00,54.22,54.26,54.13,54.15,14700.0,54.22,54.26,54.13,54.15,14700.0
2015-01-30 11:15:00,54.15,54.21,54.1,54.2,6500.0,54.15,54.21,54.1,54.2,6500.0
2015-01-30 11:20:00,54.21,54.21,54.05,54.13,27400.0,54.21,54.21,54.05,54.13,27400.0
2015-01-30 11:25:00,54.12,54.28,54.12,54.25,10300.0,54.12,54.28,54.12,54.25,10300.0
2015-01-30 11:30:00,54.25,54.29,54.23,54.23,12100.0,54.25,54.29,54.23,54.23,12100.0
2015-01-30 11:35:00,54.24,54.24,54.14,54.16,2700.0,54.24,54.24,54.14,54.16,2700.0
2015-01-30 11:40:00,54.16,54.17,54.01,54.11,7000.0,54.16,54.17,54.01,54.11,7000.0
2015-01-30 11:45:00,54.1,54.15,54.05,54.05,3000.0,54.1,54.15,54.05,54.05,3000.0
2015-01-30 11:50:00,54.05,54.14,54.02,54.05,5500.0,54.05,54.14,54.02,54.05,5500.0
2015-01-30 11:55:00,54.17,54.27,54.17,54.24,9600.0,54.17,54.27,54.17,54.24,9600.0
2015-01-30 12:00:00,54.26,54.4,54.23,54.36,25900.0,54.26,54.4,54.23,54.36,25900.0
2015-01-30 12:05:00,54.38,54.4,54.36,54.4,3200.0,54.38,54.4,54.36,54.4,3200.0
2015-01-30 12:10:00,54.41,54.55,54.35,54.55,32500.0,54.41,54.55,54.35,54.55,32500.0
2015-01-30 12:15:00,54.57,54.65,54.57,54.61,6200.0,54.57,54.65,54.57,54.61,6200.0
2015-01-30 12:20:00,54.59,54.69,54.58,54.69,3200.0,54.59,54.69,54.58,54.69,3200.0
2015-01-30 12:25:00,54.69,54.72,54.67,54.67,6500.0,54.69,54.72,54.67,54.67,6500.0
2015-01-30 12:30:00,54.71,54.71,54.62,54.64,5600.0,54.71,54.71,54.62,54.64,5600.0
2015-01-30 12:35:00,54.64,54.64,54.55,54.56,5100.0,54.64,54.64,54.55,54.56,5100.0
2015-01-30 12:40:00,54.57,54.62,54.57,54.59,13600.0,54.57,54.62,54.57,54.59,13600.0
2015-01-30 12:45:00,54.59,54.6,54.51,54.58,12600.0,54.59,54.6,54.51,54.58,12600.0
2015-01-30 12:50:00,54.57,54.7,54.57,54.59,6400.0,54.57,54.7,54.57,54.59,6400.0
2015-01-30 12:55:00,54.6,54.6,54.48,54.54,8400.0,54.6,54.6,54.48,54.54,8400.0
2015-01-30 13:00:00,54.57,54.64,54.56,54.64,3800.0,54.57,54.64,54.56,54.64,3800.0
2015-01-30 13:05:00,54.65,54.67,54.57,54.58,8800.0,54.65,54.67,54.57,54.58,8800.0
2015-01-30 13:10:00,54.58,54.63,54.5,54.5,7900.0,54.58,54.63,54.5,54.5,7900.0
2015-01-30 13:15:00,54.45,54.46,54.37,54.38,8000.0,54.45,54.46,54.37,54.38,8000.0
2015-01-30 13:20:00,54.39,54.44,54.35,54.35,5300.0,54.39,54.44,54.35,54.35,5300.0
2015-01-30 13:25:00,54.36,54.53,54.35,54.53,5700.0,54.36,54.53,54.35,54.53,5700.0
2015-01-30 13:30:00,54.52,54.59,54.46,54.58,7800.0,54.52,54.59,54.46,54.58,7800.0
2015-01-30 13:35:00,54.6,54.6,54.56,54.56,3800.0,54.6,54.6,54.56,54.56,3800.0
2015-01-30 13:40:00,54.55,54.7,54.52,54.7,9500.0,54.55,54.7,54.52,54.7,9500.0
2015-01-30 13:45:00,54.71,54.76,54.66,54.76,7900.0,54.71,54.76,54.66,54.76,7900.0
2015-01-30 13:50:00,54.75,54.75,54.65,54.68,6800.0,54.75,54.75,54.65,54.68,6800.0
2015-01-30 13:55:00,54.68,54.76,54.6,54.65,10500.0,54.68,54.76,54.6,54.65,10500.0
2015-01-30 14:00:00,54.66,54.67,54.56,54.61,4000.0,54.66,54.67,54.56,54.61,4000.0
2015-01-30 14:05:00,54.61,54.66,54.54,54.65,9400.0,54.61,54.66,54.54,54.65,9400.0
2015-01-30 14:10:00,54.62,54.66,54.56,54.59,9000.0,54.62,54.66,54.56,54.59,9000.0
2015-01-30 14:15:00,54.59,54.78,54.56,54.76,8500.0,54.59,54.78,54.56,54.76,8500.0
2015-01-30 14:20:00,54.75,54.79,54.71,54.78,7500.0,54.75,54.79,54.71,54.78,7500.0
2015-01-30 14:25:00,54.77,54.88,54.77,54.87,6800.0,54.77,54.88,54.77,54.87,6800.0
2015-01-30 14:30:00,54.89,54.93,54.82,54.83,9500.0,54.89,54.93,54.82,54.83,9500.0
2015-01-30 14:35:00,54.83,54.83,54.71,54.72,10400.0,54.83,54.83,54.71,54.72,10400.0
2015-01-30 14:40:00,54.74,54.77,54.62,54.62,11300.0,54.74,54.77,54.62,54.62,11300.0
2015-01-30 14:45:00,54.6,54.62,54.43,54.45,9800.0,54.6,54.62,54.43,54.45,9800.0
2015-01-30 14:50:00,54.43,54.46,54.33,54.42,9000.0,54.43,54.46,54.33,54.42,9000.0
2015-01-30 14:55:00,54.42,54.42,54.31,54.37,9100.0,54.42,54.42,54.31,54.37,9100.0
2015-01-30 15:00:00,54.36,54.47,54.33,54.34,10600.0,54.36,54.47,54.33,54.34,10600.0
2015-01-30 15:05:00,54.33,54.4,54.2,54.27,14900.0,54.33,54.4,54.2,54.27,14900.0
2015-01-30 15:10:00,54.29,54.44,54.28,54.43,7700.0,54.29,54.44,54.28,54.43,7700.0
2015-01-30 15:15:00,54.42,54.42,54.23,54.23,12400.0,54.42,54.42,54.23,54.23,12400.0
2015-01-30 15:20:00,54.21,54.28,54.08,54.26,10500.0,54.21,54.28,54.08,54.26,10500.0
2015-01-30 15:25:00,54.24,54.41,54.11,54.34,39700.0,54.24,54.41,54.11,54.34,39700.0
2015-01-30 15:30:00,54.34,54.37,54.2,54.31,14400.0,54.34,54.37,54.2,54.31,14400.0
2015-01-30 15:35:00,54.28,54.43,54.26,54.32,18000.0,54.28,54.43,54.26,54.32,18000.0
2015-01-30 15:40:00,54.29,54.29,54.08,54.15,19300.0,54.29,54.29,54.08,54.15,19300.0
2015-01-30 15:45:00,54.16,54.24,54.03,54.05,35300.0,54.16,54.24,54.03,54.05,35300.0
2015-01-30 15:50:00,54.05,54.12,53.97,54.0,65300.0,54.05,54.12,53.97,54.0,65300.0
2015-01-30 15:55:00,54.01,54.1,53.89,54.01,106600.0,54.01,54.1,53.89,54.01,106600.0
2015-02-02 09:30:00,54.34,54.34,53.58,53.78,21200.0,54.34,54.34,53.58,53.78,21200.0
2015-02-02 09:35:00,53.65,53.76,53.46,53.57,63800.0,53.65,53.76,53.46,53.57,63800.0
2015-02-02 09:40:00,53.51,53.68,53.47,53.6,41600.0,53.51,53.68,53.47,53.6,41600.0
2015-02-02 09:45:00,53.6,53.7,53.51,53.51,38100.0,53.6,53.7,53.51,53.51,38100.0
2015-02-02 09:50:00,53.46,53.54,53.34,53.47,22900.0,53.46,53.54,53.34,53.47,22900.0
2015-02-02 09:55:00,53.46,53.59,53.41,53.41,14600.0,53.46,53.59,53.41,53.41,14600.0
2015-02-02 10:00:00,53.39,53.39,53.2,53.27,23400.0,53.39,53.39,53.2,53.27,23400.0
2015-02-02 10:05:00,53.25,53.27,53.08,53.17,35100.0,53.25,53.27,53.08,53.17,35100.0
2015-02-02 10:10:00,53.18,53.3,53.06,53.24,22900.0,53.18,53.3,53.06,53.24,22900.0
2015-02-02 10:15:00,53.22,53.42,53.22,53.39,17100.0,53.22,53.42,53.22,53.39,17100.0
2015-02-02 10:20:00,53.39,53.46,53.29,53.29,14800.0,53.39,53.46,53.29,53.29,14800.0
2015-02-02 10:25:00,53.32,53.57,53.25,53.25,11700.0,53.32,53.57,53.25,53.25,11700.0
2015-02-02 10:30:00,53.27,53.29,53.13,53.28,12600.0,53.27,53.29,53.13,53.28,12600.0
2015-02-02 10:35:00,53.28,53.59,53.26,53.52,21600.0,53.28,53.59,53.26,53.52,21600.0
2015-02-02 10:40:00,53.54,53.62,53.54,53.58,17900.0,53.54,53.62,53.54,53.58,17900.0
2015-02-02 10:45:00,53.55,53.56,53.41,53.49,10300.0,53.55,53.56,53.41,53.49,10300.0
2015-02-02 10:50:00,53.48,53.71,53.44,53.68,31600.0,53.48,53.71,53.44,53.68,31600.0
2015-02-02 10:55:00,53.71,53.71,53.58,53.58,10500.0,53.71,53.71,53.58,53.58,10500.0
2015-02-02 11:00:00,53.58,53.79,53.56,53.79,14900.0,53.58,53.79,53.56,53.79,14900.0
2015-02-02 11:05:00,53.81,53.89,53.75,53.88,11700.0,53.81,53.89,53.75,53.88,11700.0
2015-02-02 11:10:00,53.89,54.04,53.89,53.97,9800.0,53.89,54.04,53.89,53.97,9800.0
2015-02-02 11:15:00,53.98,54.0,53.89,53.89,9500.0,53.98,54.0,53.89,53.89,9500.0
2015-02-02 11:20:00,53.87,53.93,53.79,53.91,7400.0,53.87,53.93,53.79,53.91,7400.0
2015-02-02 11:25:00,53.92,54.02,53.83,53.93,16600.0,53.92,54.02,53.83,53.93,16600.0
2015-02-02 11:30:00,53.94,54.14,53.93,54.13,13100.0,53.94,54.14,53.93,54.13,13100.0
2015-02-02 11:35:00,54.14,54.25,54.11,54.15,11000.0,54.14,54.25,54.11,54.15,11000.0
2015-02-02 11:40:00,54.12,54.12,53.99,54.03,5000.0,54.12,54.12,53.99,54.03,5000.0
2015-02-02 11:45:00,54.07,54.12,53.99,53.99,8700.0,54.07,54.12,53.99,53.99,8700.0
2015-02-02 11:50:00,53.98,54.06,53.89,53.94,10800.0,53.98,54.06,53.89,53.94,10800.0
2015-02-02 11:55:00,53.91,53.91,53.8,53.85,13500.0,53.91,53.91,53.8,53.85,13500.0
2015-02-02 12:00:00,53.87,53.91,53.76,53.77,11400.0,53.87,53.91,53.76,53.77,11400.0
2015-02-02 12:05:00,53.77,53.77,53.68,53.74,8500.0,53.77,53.77,53.68,53.74,8500.0
2015-02-02 12:10:00,53.71,53.72,53.6,53.61,7400.0,53.71,53.72,53.6,53.61,7400.0
2015-02-02 12:15:00,53.62,53.81,53.61,53.8,6300.0,53.62,53.81,53.61,53.8,6300.0
2015-02-02 12:20:00,53.81,53.81,53.68,53.69,6400.0,53.81,53.81,53.68,53.69,6400.0
2015-02-02 12:25:00,53.68,53.79,53.67,53.76,7200.0,53.68,53.79,53.67,53.76,7200.0
2015-02-02 12:30:00,53.8,53.8,53.71,53.76,10600.0,53.8,53.8,53.71,53.76,10600.0
2015-02-02 12:35:00,53.78,53.84,53.69,53.76,11000.0,53.78,53.84,53.69,53.76,11000.0
2015-02-02 12:40:00,53.76,53.79,53.72,53.79,6100.0,53.76,53.79,53.72,53.79,6100.0
2015-02-02 12:45:00,53.78,53.78,53.54,53.55,17800.0,53.78,53.78,53.54,53.55,17800.0
2015-02-02 12:50:00,53.58,53.63,53.53,53.61,6300.0,53.58,53.63,53.53,53.61,6300.0
2015-02-02 12:55:00,53.61,53.7,53.58,53.61,7600.0,53.61,53.7,53.58,53.61,7600.0
2015-02-02 13:00:00,53.58,53.64,53.53,53.62,11500.0,53.58,53.64,53.53,53.62,11500.0
2015-02-02 13:05:00,53.67,53.75,53.65,53.75,9400.0,53.67,53.75,53.65,53.75,9400.0
2015-02-02 13:10:00,53.76,53.79,53.67,53.72,12400.0,53.76,53.79,53.67,53.72,12400.0
2015-02-02 13:15:00,53.73,53.74,53.63,53.73,14900.0,53.73,53.74,53.63,53.73,14900.0
2015-02-02 13:20:00,53.77,53.89,53.77,53.86,13000.0,53.77,53.89,53.77,53.86,13000.0
2015-02-02 13:25:00,53.88,53.89,53.74,53.76,7500.0,53.88,53.89,53.74,53.76,7500.0
2015-02-02 13:30:00,53.79,53.82,53.65,53.65,35100.0,53.79,53.82,53.65,53.65,35100.0
2015-02-02 13:35:00,53.61,53.62,53.55,53.55,7600.0,53.61,53.62,53.55,53.55,7600.0
2015-02-02 13:40:00,53.56,53.57,53.43,53.43,15700.0,53.56,53.57,53.43,53.43,15700.0
2015-02-02 13:45:00,53.44,53.48,53.41,53.42,5800.0,53.44,53.48,53.41,53.42,5800.0
2015-02-02 13:50:00,53.45,53.47,53.33,53.36,12500.0,53.45,53.47,53.33,53.36,12500.0
2015-02-02 13:55:00,53.35,53.35,53.23,53.3,9000.0,53.35,53.35,53.23,53.3,9000.0
2015-02-02 14:00:00,53.3,53.47,53.27,53.41,37000.0,53.3,53.47,53.27,53.41,37000.0
2015-02-02 14:05:00,53.4,53.48,53.35,53.35,28400.0,53.4,53.48,53.35,53.35,28400.0
2015-02-02 14:10:00,53.36,53.37,53.28,53.37,23300.0,53.36,53.37,53.28,53.37,23300.0
2015-02-02 14:15:00,53.38,53.47,53.38,53.45,17600.0,53.38,53.47,53.38,53.45,17600.0
2015-02-02 14:20:00,53.47,53.52,53.43,53.47,20000.0,53.47,53.52,53.43,53.47,20000.0
2015-02-02 14:25:00,53.46,53.48,53.41,53.45,37700.0,53.46,53.48,53.41,53.45,37700.0
2015-02-02 14:30:00,53.46,53.53,53.35,53.42,41800.0,53.46,53.53,53.35,53.42,41800.0
2015-02-02 14:35:00,53.44,53.5,53.27,53.29,29400.0,53.44,53.5,53.27,53.29,29400.0
2015-02-02 14:40:00,53.29,53.33,53.19,53.2,30100.0,53.29,53.33,53.19,53.2,30100.0
2015-02-02 14:45:00,53.2,53.22,53.02,53.06,29300.0,53.2,53.22,53.02,53.06,29300.0
2015-02-02 14:50:00,53.07,53.29,53.06,53.21,28100.0,53.07,53.29,53.06,53.21,28100.0
2015-02-02 14:55:00,53.21,53.24,53.11,53.19,18000.0,53.21,53.24,53.11,53.19,18000.0
2015-02-02 15:00:00,53.19,53.22,53.14,53.22,22300.0,53.19,53.22,53.14,53.22,22300.0
2015-02-02 15:05:00,53.21,53.33,53.14,53.33,25100.0,53.21,53.33,53.14,53.33,25100.0
2015-02-02 15:10:00,53.31,53.51,53.31,53.48,22000.0,53.31,53.51,53.31,53.48,22000.0
2015-02-02 15:15:00,53.51,53.52,53.41,53.51,26900.0,53.51,53.52,53.41,53.51,26900.0
2015-02-02 15:20:00,53.51,53.62,53.5,53.52,23900.0,53.51,53.62,53.5,53.52,23900.0
2015-02-02 15:25:00,53.52,53.55,53.48,53.54,23500.0,53.52,53.55,53.48,53.54,23500.0
2015-02-02 15:30:00,53.55,53.61,53.53,53.6,46800.0,53.55,53.61,53.53,53.6,46800.0
2015-02-02 15:35:00,53.59,53.92,53.55,53.92,33400.0,53.59,53.92,53.55,53.92,33400.0
2015-02-02 15:40:00,53.91,54.11,53.9,54.05,58800.0,53.91,54.11,53.9,54.05,58800.0
2015-02-02 15:45:00,54.05,54.14,53.99,54.1,32600.0,54.05,54.14,53.99,54.1,32600.0
2015-02-02 15:50:00,54.1,54.17,54.06,54.12,73400.0,54.1,54.17,54.06,54.12,73400.0
2015-02-02 15:55:00,54.12,54.14,54.07,54.11,68500.0,54.12,54.14,54.07,54.11,68500.0
2015-02-03 09:30:00,54.5,55.01,54.3,54.52,68400.0,54.5,55.01,54.3,54.52,68400.0
2015-02-03 09:35:00,54.58,54.65,53.92,54.37,97300.0,54.58,54.65,53.92,54.37,97300.0
2015-02-03 09:40:00,54.36,54.4,54.1,54.4,8300.0,54.36,54.4,54.1,54.4,8300.0
2015-02-03 09:45:00,54.41,54.52,54.32,54.33,29200.0,54.41,54.52,54.32,54.33,29200.0
2015-02-03 09:50:00,54.35,54.4,54.13,54.21,14300.0,54.35,54.4,54.13,54.21,14300.0
2015-02-03 09:55:00,54.21,54.32,54.16,54.21,8200.0,54.21,54.32,54.16,54.21,8200.0
2015-02-03 10:00:00,54.18,54.25,54.13,54.14,13400.0,54.18,54.25,54.13,54.14,13400.0
2015-02-03 10:05:00,54.16,54.55,54.13,54.25,27300.0,54.16,54.55,54.13,54.25,27300.0
2015-02-03 10:10:00,54.23,54.39,54.23,54.33,19500.0,54.23,54.39,54.23,54.33,19500.0
2015-02-03 10:15:00,54.33,54.35,54.18,54.29,17000.0,54.33,54.35,54.18,54.29,17000.0
2015-02-03 10:20:00,54.27,54.39,54.26,54.32,8200.0,54.27,54.39,54.26,54.32,8200.0
2015-02-03 10:25:00,54.32,54.4,54.31,54.35,27200.0,54.32,54.4,54.31,54.35,27200.0
2015-02-03 10:30:00,54.38,54.39,54.28,54.28,10600.0,54.38,54.39,54.28,54.28,10600.0
2015-02-03 10:35:00,54.33,54.36,54.25,54.34,12700.0,54.33,54.36,54.25,54.34,12700.0
2015-02-03 10:40:00,54.34,54.35,54.23,54.25,11400.0,54.34,54.35,54.23,54.25,11400.0
2015-02-03 10:45:00,54.25,54.28,54.15,54.2,15700.0,54.25,54.28,54.15,54.2,15700.0
2015-02-03 10:50:00,54.17,54.26,54.14,54.15,47900.0,54.17,54.26,54.14,54.15,47900.0
2015-02-03 10:55:00,54.17,54.2,53.95,54.08,55600.0,54.17,54.2,53.95,54.08,55600.0
2015-02-03 11:00:00,54.08,54.2,54.06,54.06,14300.0,54.08,54.2,54.06,54.06,14300.0
2015-02-03 11:05:00,54.05,54.14,53.99,54.13,9700.0,54.05,54.14,53.99,54.13,9700.0
2015-02-03 11:10:00,54.14,54.19,54.05,54.16,5300.0,54.14,54.19,54.05,54.16,5300.0
2015-02-03 11:15:00,54.18,54.25,54.15,54.23,7300.0,54.18,54.25,54.15,54.23,7300.0
2015-02-03 11:20:00,54.25,54.28,54.17,54.25,7000.0,54.25,54.28,54.17,54.25,7000.0
2015-02-03 11:25:00,54.27,54.3,54.17,54.23,9000.0,54.27,54.3,54.17,54.23,9000.0
2015-02-03 11:30:00,54.25,54.36,54.23,54.29,10200.0,54.25,54.36,54.23,54.29,10200.0
2015-02-03 11:35:00,54.27,54.38,54.22,54.38,4900.0,54.27,54.38,54.22,54.38,4900.0
2015-02-03 11:40:00,54.34,54.45,54.33,54.45,6500.0,54.34,54.45,54.33,54.45,6500.0
2015-02-03 11:45:00,54.46,54.46,54.33,54.4,17400.0,54.46,54.46,54.33,54.4,17400.0
2015-02-03 11:50:00,54.39,54.39,54.26,54.26,16300.0,54.39,54.39,54.26,54.26,16300.0
2015-02-03 11:55:00,54.25,54.33,54.2,54.28,7700.0,54.25,54.33,54.2,54.28,7700.0
2015-02-03 12:00:00,54.28,54.28,54.19,54.26,7500.0,54.28,54.28,54.19,54.26,7500.0
2015-02-03 12:05:00,54.28,54.39,54.28,54.34,6100.0,54.28,54.39,54.28,54.34,6100.0
2015-02-03 12:10:00,54.35,54.4,54.32,54.4,6500.0,54.35,54.4,54.32,54.4,6500.0
2015-02-03 12:15:00,54.39,54.41,54.35,54.4,4600.0,54.39,54.41,54.35,54.4,4600.0
2015-02-03 12:20:00,54.38,54.42,54.34,54.37,5200.0,54.38,54.42,54.34,54.37,5200.0
2015-02-03 12:25:00,54.39,54.5,54.38,54.4,8700.0,54.39,54.5,54.38,54.4,8700.0
2015-02-03 12:30:00,54.39,54.39,54.33,54.37,4900.0,54.39,54.39,54.33,54.37,4900.0
2015-02-03 12:35:00,54.35,54.37,54.29,54.32,10500.0,54.35,54.37,54.29,54.32,10500.0
2015-02-03 12:40:00,54.35,54.38,54.26,54.38,9400.0,54.35,54.38,54.26,54.38,9400.0
2015-02-03 12:45:00,54.38,54.39,54.32,54.35,3100.0,54.38,54.39,54.32,54.35,3100.0
2015-02-03 12:50:00,54.35,54.36,54.29,54.36,5000.0,54.35,54.36,54.29,54.36,5000.0
2015-02-03 12:55:00,54.35,54.42,54.33,54.36,6600.0,54.35,54.42,54.33,54.36,6600.0
2015-02-03 13:00:00,54.36,54.42,54.33,54.39,7200.0,54.36,54.42,54.33,54.39,7200.0
2015-02-03 13:05:00,54.39,54.41,54.34,54.4,5800.0,54.39,54.41,54.34,54.4,5800.0
2015-02-03 13:10:00,54.39,54.45,54.35,54.41,9100.0,54.39,54.45,54.35,54.41,9100.0
2015-02-03 13:15:00,54.4,54.48,54.4,54.48,4800.0,54.4,54.48,54.4,54.48,4800.0
2015-02-03 13:20:00,54.49,54.64,54.49,54.58,10300.0,54.49,54.64,54.49,54.58,10300.0
2015-02-03 13:25:00,54.62,54.62,54.54,54.58,7500.0,54.62,54.62,54.54,54.58,7500.0
2015-02-03 13:30:00,54.58,54.65,54.57,54.61,5300.0,54.58,54.65,54.57,54.61,5300.0
2015-02-03 13:35:00,54.62,54.69,54.55,54.56,5400.0,54.62,54.69,54.55,54.56,5400.0
2015-02-03 13:40:00,54.56,54.59,54.53,54.57,8900.0,54.56,54.59,54.53,54.57,8900.0
2015-02-03 13:45:00,54.58,54.64,54.58,54.6,5700.0,54.58,54.64,54.58,54.6,5700.0
2015-02-03 13:50:00,54.6,54.67,54.55,54.63,26200.0,54.6,54.67,54.55,54.63,26200.0
2015-02-03 13:55:00,54.63,54.77,54.62,54.74,30500.0,54.63,54.77,54.62,54.74,30500.0
2015-02-03 14:00:00,54.76,54.86,54.72,54.72,14300.0,54.76,54.86,54.72,54.72,14300.0
2015-02-03 14:05:00,54.75,54.79,54.73,54.75,12000.0,54.75,54.79,54.73,54.75,12000.0
2015-02-03 14:10:00,54.75,54.78,54.69,54.73,27200.0,54.75,54.78,54.69,54.73,27200.0
2015-02-03 14:15:00,54.74,54.76,54.68,54.68,14700.0,54.74,54.76,54.68,54.68,14700.0
2015-02-03 14:20:00,54.69,54.73,54.64,54.67,23800.0,54.69,54.73,54.64,54.67,23800.0
2015-02-03 14:25:00,54.66,54.67,54.6,54.6,20900.0,54.66,54.67,54.6,54.6,20900.0
2015-02-03 14:30:00,54.61,54.61,54.58,54.61,21400.0,54.61,54.61,54.58,54.61,21400.0
2015-02-03 14:35:00,54.62,54.68,54.55,54.66,7400.0,54.62,54.68,54.55,54.66,7400.0
2015-02-03 14:40:00,54.69,54.69,54.65,54.65,11300.0,54.69,54.69,54.65,54.65,11300.0
2015-02-03 14:45:00,54.65,54.65,54.61,54.63,18200.0,54.65,54.65,54.61,54.63,18200.0
2015-02-03 14:50:00,54.63,54.71,54.61,54.67,14400.0,54.63,54.71,54.61,54.67,14400.0
2015-02-03 14:55:00,54.67,54.68,54.62,54.66,13100.0,54.67,54.68,54.62,54.66,13100.0
2015-02-03 15:00:00,54.68,54.71,54.64,54.66,25200.0,54.68,54.71,54.64,54.66,25200.0
2015-02-03 15:05:00,54.66,54.67,54.62,54.67,14000.0,54.66,54.67,54.62,54.67,14000.0
2015-02-03 15:10:00,54.68,54.69,54.61,54.67,17900.0,54.68,54.69,54.61,54.67,17900.0
2015-02-03 15:15:00,54.69,54.69,54.65,54.66,14000.0,54.69,54.69,54.65,54.66,14000.0
2015-02-03 15:20:00,54.65,54.77,54.64,54.76,14400.0,54.65,54.77,54.64,54.76,14400.0
2015-02-03 15:25:00,54.76,54.76,54.68,54.73,21500.0,54.76,54.76,54.68,54.73,21500.0
2015-02-03 15:30:00,54.73,54.81,54.69,54.71,36200.0,54.73,54.81,54.69,54.71,36200.0
2015-02-03 15:35:00,54.71,54.83,54.69,54.83,29200.0,54.71,54.83,54.69,54.83,29200.0
2015-02-03 15:40:00,54.83,54.9,54.83,54.87,21900.0,54.83,54.9,54.83,54.87,21900.0
2015-02-03 15:45:00,54.87,54.92,54.84,54.91,39100.0,54.87,54.92,54.84,54.91,39100.0
2015-02-03 15:50:00,54.92,54.98,54.91,54.96,56800.0,54.92,54.98,54.91,54.96,56800.0
2015-02-03 15:55:00,54.95,54.96,54.88,54.91,76200.0,54.95,54.96,54.88,54.91,76200.0
2015-02-04 09:30:00,55.1,55.92,55.09,55.67,103600.0,55.1,55.92,55.09,55.67,103600.0
2015-02-04 09:35:00,55.66,56.2,55.5,56.12,113500.0,55.66,56.2,55.5,56.12,113500.0
2015-02-04 09:40:00,56.09,56.17,56.0,56.12,18100.0,56.09,56.17,56.0,56.12,18100.0
2015-02-04 09:45:00,56.11,56.23,56.0,56.19,42400.0,56.11,56.23,56.0,56.19,42400.0
2015-02-04 09:50:00,56.24,56.25,56.14,56.25,22300.0,56.24,56.25,56.14,56.25,22300.0
2015-02-04 09:55:00,56.25,56.5,56.23,56.42,95200.0,56.25,56.5,56.23,56.42,95200.0
2015-02-04 10:00:00,56.44,56.53,56.3,56.38,50200.0,56.44,56.53,56.3,56.38,50200.0
2015-02-04 10:05:00,56.37,56.43,56.33,56.38,55200.0,56.37,56.43,56.33,56.38,55200.0
2015-02-04 10:10:00,56.38,56.5,56.32,56.37,45700.0,56.38,56.5,56.32,56.37,45700.0
2015-02-04 10:15:00,56.38,56.38,56.2,56.34,27100.0,56.38,56.38,56.2,56.34,27100.0
2015-02-04 10:20:00,56.35,56.48,56.26,56.48,62800.0,56.35,56.48,56.26,56.48,62800.0
2015-02-04 10:25:00,56.45,56.53,56.43,56.53,35300.0,56.45,56.53,56.43,56.53,35300.0
2015-02-04 10:30:00,56.53,56.67,56.49,56.55,30800.0,56.53,56.67,56.49,56.55,30800.0
2015-02-04 10:35:00,56.53,56.56,56.36,56.55,20500.0,56.53,56.56,56.36,56.55,20500.0
2015-02-04 10:40:00,56.55,56.74,56.52,56.72,15100.0,56.55,56.74,56.52,56.72,15100.0
2015-02-04 10:45:00,56.71,56.71,56.44,56.45,45200.0,56.71,56.71,56.44,56.45,45200.0
2015-02-04 10:50:00,56.45,56.54,56.43,56.54,24100.0,56.45,56.54,56.43,56.54,24100.0
2015-02-04 10:55:00,56.55,56.57,56.47,56.5,15300.0,56.55,56.57,56.47,56.5,15300.0
2015-02-04 11:00:00,56.49,56.5,56.34,56.4,20200.0,56.49,56.5,56.34,56.4,20200.0
2015-02-04 11:05:00,56.38,56.44,56.38,56.42,10000.0,56.38,56.44,56.38,56.42,10000.0
2015-02-04 11:10:00,56.41,56.41,56.21,56.33,24100.0,56.41,56.41,56.21,56.33,24100.0
2015-02-04 11:15:00,56.33,56.35,56.14,56.15,8700.0,56.33,56.35,56.14,56.15,8700.0
2015-02-04 11:20:00,56.17,56.26,56.15,56.26,12800.0,56.17,56.26,56.15,56.26,12800.0
2015-02-04 11:25:00,56.26,56.29,56.21,56.29,10500.0,56.26,56.29,56.21,56.29,10500.0
2015-02-04 11:30:00,56.3,56.39,56.29,56.39,11400.0,56.3,56.39,56.29,56.39,11400.0
2015-02-04 11:35:00,56.39,56.4,56.37,56.39,12100.0,56.39,56.4,56.37,56.39,12100.0
2015-02-04 11:40:00,56.39,56.43,56.34,56.42,13400.0,56.39,56.43,56.34,56.42,13400.0
2015-02-04 11:45:00,56.41,56.44,56.39,56.4,13700.0,56.41,56.44,56.39,56.4,13700.0
2015-02-04 11:50:00,56.4,56.41,56.31,56.31,12500.0,56.4,56.41,56.31,56.31,12500.0
2015-02-04 11:55:00,56.32,56.36,56.3,56.33,6600.0,56.32,56.36,56.3,56.33,6600.0
2015-02-04 12:00:00,56.32,56.32,56.26,56.3,9400.0,56.32,56.32,56.26,56.3,9400.0
2015-02-04 12:05:00,56.31,56.33,56.29,56.31,8400.0,56.31,56.33,56.29,56.31,8400.0
2015-02-04 12:10:00,56.3,56.37,56.3,56.34,14300.0,56.3,56.37,56.3,56.34,14300.0
2015-02-04 12:15:00,56.34,56.34,56.26,56.29,10900.0,56.34,56.34,56.26,56.29,10900.0
2015-02-04 12:20:00,56.27,56.32,56.26,56.3,9300.0,56.27,56.32,56.26,56.3,9300.0
2015-02-04 12:25:00,56.31,56.33,56.18,56.19,13800.0,56.31,56.33,56.18,56.19,13800.0
2015-02-04 12:30:00,56.16,56.22,56.16,56.18,7600.0,56.16,56.22,56.16,56.18,7600.0
2015-02-04 12:35:00,56.17,56.18,56.11,56.11,10100.0,56.17,56.18,56.11,56.11,10100.0
2015-02-04 12:40:00,56.12,56.12,56.07,56.09,12000.0,56.12,56.12,56.07,56.09,12000.0
2015-02-04 12:45:00,56.09,56.13,56.08,56.08,7300.0,56.09,56.13,56.08,56.08,7300.0
2015-02-04 12:50:00,56.09,56.15,56.08,56.12,13500.0,56.09,56.15,56.08,56.12,13500.0
2015-02-04 12:55:00,56.11,56.16,56.1,56.16,7400.0,56.11,56.16,56.1,56.16,7400.0
2015-02-04 13:00:00,56.17,56.26,56.15,56.25,13200.0,56.17,56.26,56.15,56.25,13200.0
2015-02-04 13:05:00,56.25,56.32,56.24,56.32,14400.0,56.25,56.32,56.24,56.32,14400.0
2015-02-04 13:10:00,56.3,56.39,56.3,56.37,20000.0,56.3,56.39,56.3,56.37,20000.0
2015-02-04 13:15:00,56.38,56.45,56.38,56.42,17300.0,56.38,56.45,56.38,56.42,17300.0
2015-02-04 13:20:00,56.43,56.46,56.41,56.42,21800.0,56.43,56.46,56.41,56.42,21800.0
2015-02-04 13:25:00,56.43,56.47,56.41,56.44,19000.0,56.43,56.47,56.41,56.44,19000.0
2015-02-04 13:30:00,56.43,56.6,56.43,56.58,52100.0,56.43,56.6,56.43,56.58,52100.0
2015-02-04 13:35:00,56.58,56.6,56.46,56.46,11000.0,56.58,56.6,56.46,56.46,11000.0
2015-02-04 13:40:00,56.45,56.51,56.43,56.5,15100.0,56.45,56.51,56.43,56.5,15100.0
2015-02-04 13:45:00,56.5,56.56,56.49,56.56,11500.0,56.5,56.56,56.49,56.56,11500.0
2015-02-04 13:50:00,56.56,56.69,56.56,56.67,13100.0,56.56,56.69,56.56,56.67,13100.0
2015-02-04 13:55:00,56.68,56.68,56.59,56.67,12200.0,56.68,56.68,56.59,56.67,12200.0
2015-02-04 14:00:00,56.66,56.76,56.66,56.75,18800.0,56.66,56.76,56.66,56.75,18800.0
2015-02-04 14:05:00,56.76,56.81,56.6,56.63,22800.0,56.76,56.81,56.6,56.63,22800.0
2015-02-04 14:10:00,56.61,56.64,56.48,56.5,17000.0,56.61,56.64,56.48,56.5,17000.0
2015-02-04 14:15:00,56.5,56.56,56.5,56.51,12500.0,56.5,56.56,56.5,56.51,12500.0
2015-02-04 14:20:00,56.53,56.57,56.48,56.48,10600.0,56.53,56.57,56.48,56.48,10600.0
2015-02-04 14:25:00,56.5,56.63,56.49,56.55,11100.0,56.5,56.63,56.49,56.55,11100.0
2015-02-04 14:30:00,56.56,56.58,56.5,56.54,13800.0,56.56,56.58,56.5,56.54,13800.0
2015-02-04 14:35:00,56.55,56.63,56.55,56.59,12500.0,56.55,56.63,56.55,56.59,12500.0
2015-02-04 14:40:00,56.6,56.6,56.55,56.58,13800.0,56.6,56.6,56.55,56.58,13800.0
2015-02-04 14:45:00,56.57,56.64,56.57,56.64,21400.0,56.57,56.64,56.57,56.64,21400.0
2015-02-04 14:50:00,56.65,56.7,56.62,56.7,17700.0,56.65,56.7,56.62,56.7,17700.0
2015-02-04 14:55:00,56.71,56.75,56.7,56.74,24300.0,56.71,56.75,56.7,56.74,24300.0
2015-02-04 15:00:00,56.74,56.75,56.68,56.74,16300.0,56.74,56.75,56.68,56.74,16300.0
2015-02-04 15:05:00,56.74,56.82,56.74,56.82,31400.0,56.74,56.82,56.74,56.82,31400.0
2015-02-04 15:10:00,56.81,56.82,56.75,56.82,18600.0,56.81,56.82,56.75,56.82,18600.0
2015-02-04 15:15:00,56.82,56.87,56.81,56.86,15700.0,56.82,56.87,56.81,56.86,15700.0
2015-02-04 15:20:00,56.84,56.86,56.79,56.85,17300.0,56.84,56.86,56.79,56.85,17300.0
2015-02-04 15:25:00,56.84,56.94,56.84,56.93,24900.0,56.84,56.94,56.84,56.93,24900.0
2015-02-04 15:30:00,56.95,56.99,56.84,56.92,41200.0,56.95,56.99,56.84,56.92,41200.0
2015-02-04 15:35:00,56.91,56.93,56.68,56.69,49100.0,56.91,56.93,56.68,56.69,49100.0
2015-02-04 15:40:00,56.69,56.71,56.49,56.49,53000.0,56.69,56.71,56.49,56.49,53000.0
2015-02-04 15:45:00,56.48,56.5,56.27,56.46,54700.0,56.48,56.5,56.27,56.46,54700.0
2015-02-04 15:50:00,56.46,56.48,56.37,56.46,75500.0,56.46,56.48,56.37,56.46,75500.0
2015-02-04 15:55:00,56.46,56.46,56.39,56.44,109700.0,56.46,56.46,56.39,56.44,109700.0
2015-02-05 09:30:00,56.45,56.5,56.0,56.14,35900.0,56.45,56.5,56.0,56.14,35900.0
2015-02-05 09:35:00,56.15,56.29,56.08,56.13,17400.0,56.15,56.29,56.08,56.13,17400.0
2015-02-05 09:40:00,56.1,56.18,55.9,56.12,19800.0,56.1,56.18,55.9,56.12,19800.0
2015-02-05 09:45:00,56.12,56.21,56.01,56.19,12700.0,56.12,56.21,56.01,56.19,12700.0
2015-02-05 09:50:00,56.19,56.19,55.97,56.02,12900.0,56.19,56.19,55.97,56.02,12900.0
2015-02-05 09:55:00,56.02,56.05,55.99,55.99,4600.0,56.02,56.05,55.99,55.99,4600.0
2015-02-05 10:00:00,55.99,56.07,55.98,56.03,25300.0,55.99,56.07,55.98,56.03,25300.0
2015-02-05 10:05:00,56.02,56.07,55.97,55.98,14600.0,56.02,56.07,55.97,55.98,14600.0
2015-02-05 10:10:00,55.97,55.97,55.86,55.93,15000.0,55.97,55.97,55.86,55.93,15000.0
2015-02-05 10:15:00,55.91,56.02,55.9,55.95,5400.0,55.91,56.02,55.9,55.95,5400.0
2015-02-05 10:20:00,55.97,56.06,55.95,56.05,34100.0,55.97,56.06,55.95,56.05,34100.0
2015-02-05 10:25:00,56.04,56.31,56.04,56.26,43700.0,56.04,56.31,56.04,56.26,43700.0
2015-02-05 10:30:00,56.24,56.31,56.2,56.3,13000.0,56.24,56.31,56.2,56.3,13000.0
2015-02-05 10:35:00,56.28,56.5,56.27,56.49,91700.0,56.28,56.5,56.27,56.49,91700.0
2015-02-05 10:40:00,56.49,56.5,56.39,56.41,19500.0,56.49,56.5,56.39,56.41,19500.0
2015-02-05 10:45:00,56.4,56.48,56.34,56.47,13200.0,56.4,56.48,56.34,56.47,13200.0
2015-02-05 10:50:00,56.45,56.47,56.4,56.47,6500.0,56.45,56.47,56.4,56.47,6500.0
2015-02-05 10:55:00,56.48,56.49,56.43,56.43,6200.0,56.48,56.49,56.43,56.43,6200.0
2015-02-05 11:00:00,56.42,56.44,56.38,56.44,5800.0,56.42,56.44,56.38,56.44,5800.0
2015-02-05 11:05:00,56.44,56.5,56.42,56.44,7200.0,56.44,56.5,56.42,56.44,7200.0
2015-02-05 11:10:00,56.46,56.49,56.43,56.45,9200.0,56.46,56.49,56.43,56.45,9200.0
2015-02-05 11:15:00,56.46,56.48,56.34,56.34,6400.0,56.46,56.48,56.34,56.34,6400.0
2015-02-05 11:20:00,56.34,56.46,56.31,56.38,47500.0,56.34,56.46,56.31,56.38,47500.0
2015-02-05 11:25:00,56.4,56.5,56.4,56.5,5600.0,56.4,56.5,56.4,56.5,5600.0
2015-02-05 11:30:00,56.5,56.57,56.46,56.46,6800.0,56.5,56.57,56.46,56.46,6800.0
2015-02-05 11:35:00,56.48,56.51,56.43,56.47,64000.0,56.48,56.51,56.43,56.47,64000.0
2015-02-05 11:40:00,56.44,56.44,56.31,56.32,8800.0,56.44,56.44,56.31,56.32,8800.0
2015-02-05 11:45:00,56.32,56.4,56.31,56.39,6600.0,56.32,56.4,56.31,56.39,6600.0
2015-02-05 11:50:00,56.37,56.39,56.34,56.36,5900.0,56.37,56.39,56.34,56.36,5900.0
2015-02-05 11:55:00,56.36,56.42,56.34,56.38,5500.0,56.36,56.42,56.34,56.38,5500.0
2015-02-05 12:00:00,56.39,56.44,56.36,56.38,8400.0,56.39,56.44,56.36,56.38,8400.0
2015-02-05 12:05:00,56.37,56.41,56.33,56.4,5100.0,56.37,56.41,56.33,56.4,5100.0
2015-02-05 12:10:00,56.37,56.39,56.33,56.34,3700.0,56.37,56.39,56.33,56.34,3700.0
2015-02-05 12:15:00,56.33,56.38,56.26,56.29,8400.0,56.33,56.38,56.26,56.29,8400.0
2015-02-05 12:20:00,56.28,56.28,56.22,56.22,3700.0,56.28,56.28,56.22,56.22,3700.0
2015-02-05 12:25:00,56.19,56.2,56.11,56.11,12400.0,56.19,56.2,56.11,56.11,12400.0
2015-02-05 12:30:00,56.13,56.21,56.13,56.2,5300.0,56.13,56.21,56.13,56.2,5300.0
2015-02-05 12:35:00,56.17,56.19,56.13,56.19,4100.0,56.17,56.19,56.13,56.19,4100.0
2015-02-05 12:40:00,56.16,56.23,56.16,56.21,4100.0,56.16,56.23,56.16,56.21,4100.0
2015-02-05 12:45:00,56.19,56.26,56.16,56.19,5800.0,56.19,56.26,56.16,56.19,5800.0
2015-02-05 12:50:00,56.2,56.25,56.16,56.18,4200.0,56.2,56.25,56.16,56.18,4200.0
2015-02-05 12:55:00,56.17,56.17,56.1,56.17,5200.0,56.17,56.17,56.1,56.17,5200.0
2015-02-05 13:00:00,56.18,56.21,56.15,56.18,6200.0,56.18,56.21,56.15,56.18,6200.0
2015-02-05 13:05:00,56.16,56.21,56.15,56.15,3900.0,56.16,56.21,56.15,56.15,3900.0
2015-02-05 13:10:00,56.17,56.23,56.16,56.2,3900.0,56.17,56.23,56.16,56.2,3900.0
2015-02-05 13:15:00,56.2,56.28,56.2,56.22,6700.0,56.2,56.28,56.2,56.22,6700.0
2015-02-05 13:20:00,56.23,56.23,56.2,56.2,1700.0,56.23,56.23,56.2,56.2,1700.0
2015-02-05 13:25:00,56.21,56.25,56.18,56.2,4200.0,56.21,56.25,56.18,56.2,4200.0
2015-02-05 13:30:00,56.21,56.26,56.16,56.2,7700.0,56.21,56.26,56.16,56.2,7700.0
2015-02-05 13:35:00,56.21,56.23,56.19,56.22,3500.0,56.21,56.23,56.19,56.22,3500.0
2015-02-05 13:40:00,56.23,56.25,56.21,56.22,3400.0,56.23,56.25,56.21,56.22,3400.0
2015-02-05 13:45:00,56.24,56.28,56.22,56.28,3900.0,56.24,56.28,56.22,56.28,3900.0
2015-02-05 13:50:00,56.28,56.28,56.21,56.21,3700.0,56.28,56.28,56.21,56.21,3700.0
2015-02-05 13:55:00,56.22,56.25,56.2,56.2,5200.0,56.22,56.25,56.2,56.2,5200.0
2015-02-05 14:00:00,56.18,56.19,56.11,56.15,8000.0,56.18,56.19,56.11,56.15,8000.0
2015-02-05 14:05:00,56.15,56.17,56.12,56.15,3800.0,56.15,56.17,56.12,56.15,3800.0
2015-02-05 14:10:00,56.14,56.2,56.13,56.15,21100.0,56.14,56.2,56.13,56.15,21100.0
2015-02-05 14:15:00,56.15,56.17,56.1,56.17,15200.0,56.15,56.17,56.1,56.17,15200.0
2015-02-05 14:20:00,56.17,56.17,56.09,56.1,7500.0,56.17,56.17,56.09,56.1,7500.0
2015-02-05 14:25:00,56.09,56.09,56.02,56.09,15200.0,56.09,56.09,56.02,56.09,15200.0
2015-02-05 14:30:00,56.09,56.14,56.05,56.1,13100.0,56.09,56.14,56.05,56.1,13100.0
2015-02-05 14:35:00,56.08,56.1,56.07,56.1,8100.0,56.08,56.1,56.07,56.1,8100.0
2015-02-05 14:40:00,56.09,56.12,56.05,56.08,8900.0,56.09,56.12,56.05,56.08,8900.0
2015-02-05 14:45:00,56.08,56.15,56.05,56.1,20200.0,56.08,56.15,56.05,56.1,20200.0
2015-02-05 14:50:00,56.1,56.15,56.09,56.14,3800.0,56.1,56.15,56.09,56.14,3800.0
2015-02-05 14:55:00,56.13,56.15,56.11,56.15,5500.0,56.13,56.15,56.11,56.15,5500.0
2015-02-05 15:00:00,56.16,56.19,56.14,56.17,8400.0,56.16,56.19,56.14,56.17,8400.0
2015-02-05 15:05:00,56.17,56.26,56.17,56.26,9300.0,56.17,56.26,56.17,56.26,9300.0
2015-02-05 15:10:00,56.24,56.26,56.2,56.26,7700.0,56.24,56.26,56.2,56.26,7700.0
2015-02-05 15:15:00,56.24,56.24,56.22,56.24,6800.0,56.24,56.24,56.22,56.24,6800.0
2015-02-05 15:20:00,56.24,56.27,56.24,56.26,9800.0,56.24,56.27,56.24,56.26,9800.0
2015-02-05 15:25:00,56.26,56.33,56.25,56.33,10700.0,56.26,56.33,56.25,56.33,10700.0
2015-02-05 15:30:00,56.32,56.37,56.31,56.33,41900.0,56.32,56.37,56.31,56.33,41900.0
2015-02-05 15:35:00,56.32,56.33,56.24,56.26,47700.0,56.32,56.33,56.24,56.26,47700.0
2015-02-05 15:40:00,56.26,56.28,56.24,56.24,41300.0,56.26,56.28,56.24,56.24,41300.0
2015-02-05 15:45:00,56.24,56.3,56.23,56.27,61400.0,56.24,56.3,56.23,56.27,61400.0
2015-02-05 15:50:00,56.27,56.28,56.24,56.26,45800.0,56.27,56.28,56.24,56.26,45800.0
2015-02-05 15:55:00,56.25,56.26,56.18,56.23,247900.0,56.25,56.26,56.18,56.23,247900.0
2015-02-06 09:30:00,56.49,56.58,56.29,56.47,25100.0,56.49,56.58,56.29,56.47,25100.0
2015-02-06 09:35:00,56.53,56.6,56.37,56.47,12800.0,56.53,56.6,56.37,56.47,12800.0
2015-02-06 09:40:00,56.44,56.5,56.3,56.4,5700.0,56.44,56.5,56.3,56.4,5700.0
2015-02-06 09:45:00,56.39,56.46,56.38,56.4,8400.0,56.39,56.46,56.38,56.4,8400.0
2015-02-06 09:50:00,56.38,56.4,56.32,56.38,4600.0,56.38,56.4,56.32,56.38,4600.0
2015-02-06 09:55:00,56.37,56.43,56.3,56.43,3100.0,56.37,56.43,56.3,56.43,3100.0
2015-02-06 10:00:00,56.44,56.5,56.41,56.5,5300.0,56.44,56.5,56.41,56.5,5300.0
2015-02-06 10:05:00,56.5,56.6,56.46,56.58,5500.0,56.5,56.6,56.46,56.58,5500.0
2015-02-06 10:10:00,56.57,56.69,56.57,56.65,8100.0,56.57,56.69,56.57,56.65,8100.0
2015-02-06 10:15:00,56.65,56.79,56.65,56.76,15900.0,56.65,56.79,56.65,56.76,15900.0
2015-02-06 10:20:00,56.75,56.85,56.74,56.84,5800.0,56.75,56.85,56.74,56.84,5800.0
2015-02-06 10:25:00,56.84,56.84,56.72,56.76,7000.0,56.84,56.84,56.72,56.76,7000.0
2015-02-06 10:30:00,56.78,56.84,56.72,56.79,11100.0,56.78,56.84,56.72,56.79,11100.0
2015-02-06 10:35:00,56.77,56.87,56.77,56.87,7400.0,56.77,56.87,56.77,56.87,7400.0
2015-02-06 10:40:00,56.87,56.98,56.86,56.98,19000.0,56.87,56.98,56.86,56.98,19000.0
2015-02-06 10:45:00,56.96,57.12,56.95,57.11,20400.0,56.96,57.12,56.95,57.11,20400.0
2015-02-06 10:50:00,57.11,57.22,57.11,57.21,37100.0,57.11,57.22,57.11,57.21,37100.0
2015-02-06 10:55:00,57.2,57.35,57.2,57.31,27200.0,57.2,57.35,57.2,57.31,27200.0
2015-02-06 11:00:00,57.31,57.41,57.31,57.4,24600.0,57.31,57.41,57.31,57.4,24600.0
2015-02-06 11:05:00,57.41,57.44,57.34,57.44,18200.0,57.41,57.44,57.34,57.44,18200.0
2015-02-06 11:10:00,57.44,57.47,57.39,57.44,13900.0,57.44,57.47,57.39,57.44,13900.0
2015-02-06 11:15:00,57.44,57.44,57.35,57.35,17700.0,57.44,57.44,57.35,57.35,17700.0
2015-02-06 11:20:00,57.34,57.35,57.3,57.33,6700.0,57.34,57.35,57.3,57.33,6700.0
2015-02-06 11:25:00,57.35,57.48,57.35,57.46,21000.0,57.35,57.48,57.35,57.46,21000.0
2015-02-06 11:30:00,57.46,57.54,57.44,57.53,24600.0,57.46,57.54,57.44,57.53,24600.0
2015-02-06 11:35:00,57.51,57.53,57.4,57.43,5900.0,57.51,57.53,57.4,57.43,5900.0
2015-02-06 11:40:00,57.45,57.48,57.39,57.47,9100.0,57.45,57.48,57.39,57.47,9100.0
2015-02-06 11:45:00,57.46,57.54,57.43,57.53,15400.0,57.46,57.54,57.43,57.53,15400.0
2015-02-06 11:50:00,57.53,57.59,57.52,57.59,12400.0,57.53,57.59,57.52,57.59,12400.0
2015-02-06 11:55:00,57.59,57.68,57.57,57.65,17200.0,57.59,57.68,57.57,57.65,17200.0
2015-02-06 12:00:00,57.64,57.67,57.58,57.58,11500.0,57.64,57.67,57.58,57.58,11500.0
2015-02-06 12:05:00,57.61,57.65,57.55,57.65,7000.0,57.61,57.65,57.55,57.65,7000.0
2015-02-06 12:10:00,57.66,57.72,57.65,57.71,8600.0,57.66,57.72,57.65,57.71,8600.0
2015-02-06 12:15:00,57.72,57.75,57.67,57.68,11600.0,57.72,57.75,57.67,57.68,11600.0
2015-02-06 12:20:00,57.69,57.7,57.63,57.65,13400.0,57.69,57.7,57.63,57.65,13400.0
2015-02-06 12:25:00,57.65,57.65,57.52,57.55,26500.0,57.65,57.65,57.52,57.55,26500.0
2015-02-06 12:30:00,57.55,57.59,57.52,57.55,13000.0,57.55,57.59,57.52,57.55,13000.0
2015-02-06 12:35:00,57.52,57.58,57.49,57.51,20900.0,57.52,57.58,57.49,57.51,20900.0
2015-02-06 12:40:00,57.51,57.52,57.37,57.37,9400.0,57.51,57.52,57.37,57.37,9400.0
2015-02-06 12:45:00,57.39,57.46,57.34,57.46,10800.0,57.39,57.46,57.34,57.46,10800.0
2015-02-06 12:50:00,57.48,57.51,57.44,57.48,6900.0,57.48,57.51,57.44,57.48,6900.0
2015-02-06 12:55:00,57.48,57.6,57.47,57.6,10400.0,57.48,57.6,57.47,57.6,10400.0
2015-02-06 13:00:00,57.59,57.59,57.54,57.55,6800.0,57.59,57.59,57.54,57.55,6800.0
2015-02-06 13:05:00,57.51,57.51,57.4,57.45,9700.0,57.51,57.51,57.4,57.45,9700.0
2015-02-06 13:10:00,57.46,57.48,57.37,57.38,12600.0,57.46,57.48,57.37,57.38,12600.0
2015-02-06 13:15:00,57.39,57.45,57.35,57.38,14400.0,57.39,57.45,57.35,57.38,14400.0
2015-02-06 13:20:00,57.41,57.42,57.37,57.37,6100.0,57.41,57.42,57.37,57.37,6100.0
2015-02-06 13:25:00,57.37,57.39,57.22,57.33,14600.0,57.37,57.39,57.22,57.33,14600.0
2015-02-06 13:30:00,57.33,57.35,57.27,57.3,11600.0,57.33,57.35,57.27,57.3,11600.0
2015-02-06 13:35:00,57.3,57.3,57.13,57.24,19000.0,57.3,57.3,57.13,57.24,19000.0
2015-02-06 13:40:00,57.23,57.27,57.2,57.26,7300.0,57.23,57.27,57.2,57.26,7300.0
2015-02-06 13:45:00,57.27,57.31,57.2,57.22,16700.0,57.27,57.31,57.2,57.22,16700.0
2015-02-06 13:50:00,57.22,57.27,57.2,57.2,9400.0,57.22,57.27,57.2,57.2,9400.0
2015-02-06 13:55:00,57.22,57.27,57.17,57.21,9400.0,57.22,57.27,57.17,57.21,9400.0
2015-02-06 14:00:00,57.19,57.24,57.13,57.24,8900.0,57.19,57.24,57.13,57.24,8900.0
2015-02-06 14:05:00,57.25,57.3,57.23,57.23,10700.0,57.25,57.3,57.23,57.23,10700.0
2015-02-06 14:10:00,57.23,57.31,57.21,57.25,12200.0,57.23,57.31,57.21,57.25,12200.0
2015-02-06 14:15:00,57.27,57.32,57.25,57.27,8800.0,57.27,57.32,57.25,57.27,8800.0
2015-02-06 14:20:00,57.29,57.36,57.29,57.35,14100.0,57.29,57.36,57.29,57.35,14100.0
2015-02-06 14:25:00,57.37,57.41,57.35,57.4,17000.0,57.37,57.41,57.35,57.4,17000.0
2015-02-06 14:30:00,57.41,57.48,57.37,57.47,11700.0,57.41,57.48,57.37,57.47,11700.0
2015-02-06 14:35:00,57.48,57.54,57.48,57.52,13300.0,57.48,57.54,57.48,57.52,13300.0
2015-02-06 14:40:00,57.52,57.58,57.5,57.5,20100.0,57.52,57.58,57.5,57.5,20100.0
2015-02-06 14:45:00,57.5,57.51,57.37,57.45,22400.0,57.5,57.51,57.37,57.45,22400.0
2015-02-06 14:50:00,57.45,57.45,57.32,57.33,14700.0,57.45,57.45,57.32,57.33,14700.0
2015-02-06 14:55:00,57.34,57.34,57.26,57.26,13100.0,57.34,57.34,57.26,57.26,13100.0
2015-02-06 15:00:00,57.25,57.25,57.05,57.08,26400.0,57.25,57.25,57.05,57.08,26400.0
2015-02-06 15:05:00,57.09,57.21,57.09,57.15,18400.0,57.09,57.21,57.09,57.15,18400.0
2015-02-06 15:10:00,57.15,57.22,57.08,57.19,26600.0,57.15,57.22,57.08,57.19,26600.0
2015-02-06 15:15:00,57.14,57.23,57.09,57.1,30900.0,57.14,57.23,57.09,57.1,30900.0
2015-02-06 15:20:00,57.1,57.16,57.02,57.12,20700.0,57.1,57.16,57.02,57.12,20700.0
2015-02-06 15:25:00,57.13,57.15,56.95,56.96,19600.0,57.13,57.15,56.95,56.96,19600.0
2015-02-06 15:30:00,56.96,57.05,56.91,57.05,20800.0,56.96,57.05,56.91,57.05,20800.0
2015-02-06 15:35:00,57.05,57.07,56.97,57.0,31700.0,57.05,57.07,56.97,57.0,31700.0
2015-02-06 15:40:00,56.99,56.99,56.84,56.88,33900.0,56.99,56.99,56.84,56.88,33900.0
2015-02-06 15:45:00,56.89,56.94,56.84,56.94,26500.0,56.89,56.94,56.84,56.94,26500.0
2015-02-06 15:50:00,56.94,57.07,56.91,57.05,46000.0,56.94,57.07,56.91,57.05,46000.0
2015-02-06 15:55:00,57.05,57.08,56.99,57.07,57200.0,57.05,57.08,56.99,57.07,57200.0
2015-02-09 09:30:00,56.83,57.08,56.82,56.84,21300.0,56.83,57.08,56.82,56.84,21300.0
2015-02-09 09:35:00,56.96,57.25,56.96,57.25,20100.0,56.96,57.25,56.96,57.25,20100.0
2015-02-09 09:40:00,57.25,57.49,57.23,57.3,18100.0,57.25,57.49,57.23,57.3,18100.0
2015-02-09 09:45:00,57.26,57.31,57.18,57.2,9900.0,57.26,57.31,57.18,57.2,9900.0
2015-02-09 09:50:00,57.23,57.43,57.23,57.32,14700.0,57.23,57.43,57.23,57.32,14700.0
2015-02-09 09:55:00,57.32,57.41,57.32,57.39,11600.0,57.32,57.41,57.32,57.39,11600.0
2015-02-09 10:00:00,57.39,57.44,57.31,57.33,24600.0,57.39,57.44,57.31,57.33,24600.0
2015-02-09 10:05:00,57.39,57.41,57.3,57.38,12000.0,57.39,57.41,57.3,57.38,12000.0
2015-02-09 10:10:00,57.39,57.59,57.33,57.57,31300.0,57.39,57.59,57.33,57.57,31300.0
2015-02-09 10:15:00,57.58,57.7,57.57,57.65,36000.0,57.58,57.7,57.57,57.65,36000.0
2015-02-09 10:20:00,57.63,57.64,57.47,57.5,22000.0,57.63,57.64,57.47,57.5,22000.0
2015-02-09 10:25:00,57.5,57.57,57.47,57.48,17000.0,57.5,57.57,57.47,57.48,17000.0
2015-02-09 10:30:00,57.48,57.51,57.39,57.41,15100.0,57.48,57.51,57.39,57.41,15100.0
2015-02-09 10:35:00,57.4,57.51,57.38,57.48,9100.0,57.4,57.51,57.38,57.48,9100.0
2015-02-09 10:40:00,57.48,57.49,57.37,57.38,7700.0,57.48,57.49,57.37,57.38,7700.0
2015-02-09 10:45:00,57.37,57.4,57.28,57.37,11800.0,57.37,57.4,57.28,57.37,11800.0
2015-02-09 10:50:00,57.37,57.53,57.37,57.53,13800.0,57.37,57.53,57.37,57.53,13800.0
2015-02-09 10:55:00,57.5,57.52,57.37,57.41,22900.0,57.5,57.52,57.37,57.41,22900.0
2015-02-09 11:00:00,57.41,57.45,57.35,57.43,9900.0,57.41,57.45,57.35,57.43,9900.0
2015-02-09 11:05:00,57.42,57.52,57.39,57.5,11200.0,57.42,57.52,57.39,57.5,11200.0
2015-02-09 11:10:00,57.48,57.5,57.38,57.38,8900.0,57.48,57.5,57.38,57.38,8900.0
2015-02-09 11:15:00,57.38,57.48,57.37,57.46,11300.0,57.38,57.48,57.37,57.46,11300.0
2015-02-09 11:20:00,57.47,57.51,57.46,57.46,5400.0,57.47,57.51,57.46,57.46,5400.0
2015-02-09 11:25:00,57.45,57.56,57.45,57.52,7200.0,57.45,57.56,57.45,57.52,7200.0
2015-02-09 11:30:00,57.52,57.54,57.41,57.41,7300.0,57.52,57.54,57.41,57.41,7300.0
2015-02-09 11:35:00,57.41,57.45,57.38,57.41,4000.0,57.41,57.45,57.38,57.41,4000.0
2015-02-09 11:40:00,57.4,57.49,57.37,57.46,7000.0,57.4,57.49,57.37,57.46,7000.0
2015-02-09 11:45:00,57.43,57.49,57.42,57.47,6600.0,57.43,57.49,57.42,57.47,6600.0
2015-02-09 11:50:00,57.48,57.51,57.45,57.49,13200.0,57.48,57.51,57.45,57.49,13200.0
2015-02-09 11:55:00,57.5,57.55,57.47,57.47,6700.0,57.5,57.55,57.47,57.47,6700.0
2015-02-09 12:00:00,57.47,57.47,57.39,57.46,6400.0,57.47,57.47,57.39,57.46,6400.0
2015-02-09 12:05:00,57.46,57.52,57.4,57.52,7400.0,57.46,57.52,57.4,57.52,7400.0
2015-02-09 12:10:00,57.52,57.54,57.5,57.5,5900.0,57.52,57.54,57.5,57.5,5900.0
2015-02-09 12:15:00,57.51,57.55,57.45,57.55,7900.0,57.51,57.55,57.45,57.55,7900.0
2015-02-09 12:20:00,57.54,57.66,57.53,57.64,13400.0,57.54,57.66,57.53,57.64,13400.0
2015-02-09 12:25:00,57.65,57.72,57.64,57.7,8900.0,57.65,57.72,57.64,57.7,8900.0
2015-02-09 12:30:00,57.72,57.72,57.67,57.69,18400.0,57.72,57.72,57.67,57.69,18400.0
2015-02-09 12:35:00,57.69,57.71,57.66,57.7,12300.0,57.69,57.71,57.66,57.7,12300.0
2015-02-09 12:40:00,57.7,57.72,57.65,57.68,9200.0,57.7,57.72,57.65,57.68,9200.0
2015-02-09 12:45:00,57.68,57.72,57.64,57.65,12900.0,57.68,57.72,57.64,57.65,12900.0
2015-02-09 12:50:00,57.66,57.67,57.61,57.63,4900.0,57.66,57.67,57.61,57.63,4900.0
2015-02-09 12:55:00,57.6,57.63,57.53,57.57,9600.0,57.6,57.63,57.53,57.57,9600.0
2015-02-09 13:00:00,57.56,57.58,57.52,57.56,12200.0,57.56,57.58,57.52,57.56,12200.0
2015-02-09 13:05:00,57.56,57.58,57.51,57.57,22600.0,57.56,57.58,57.51,57.57,22600.0
2015-02-09 13:10:00,57.57,57.68,57.57,57.63,13300.0,57.57,57.68,57.57,57.63,13300.0
2015-02-09 13:15:00,57.64,57.72,57.58,57.58,6600.0,57.64,57.72,57.58,57.58,6600.0
2015-02-09 13:20:00,57.56,57.6,57.54,57.58,6800.0,57.56,57.6,57.54,57.58,6800.0
2015-02-09 13:25:00,57.57,57.57,57.53,57.53,3800.0,57.57,57.57,57.53,57.53,3800.0
2015-02-09 13:30:00,57.52,57.6,57.5,57.6,15900.0,57.52,57.6,57.5,57.6,15900.0
2015-02-09 13:35:00,57.6,57.65,57.59,57.63,11000.0,57.6,57.65,57.59,57.63,11000.0
2015-02-09 13:40:00,57.64,57.69,57.63,57.63,13200.0,57.64,57.69,57.63,57.63,13200.0
2015-02-09 13:45:00,57.61,57.65,57.59,57.64,15300.0,57.61,57.65,57.59,57.64,15300.0
2015-02-09 13:50:00,57.64,57.76,57.64,57.76,19700.0,57.64,57.76,57.64,57.76,19700.0
2015-02-09 13:55:00,57.75,57.75,57.67,57.69,14800.0,57.75,57.75,57.67,57.69,14800.0
2015-02-09 14:00:00,57.69,57.7,57.63,57.63,9500.0,57.69,57.7,57.63,57.63,9500.0
2015-02-09 14:05:00,57.63,57.66,57.62,57.64,15500.0,57.63,57.66,57.62,57.64,15500.0
2015-02-09 14:10:00,57.65,57.68,57.6,57.63,13700.0,57.65,57.68,57.6,57.63,13700.0
2015-02-09 14:15:00,57.62,57.65,57.52,57.53,8700.0,57.62,57.65,57.52,57.53,8700.0
2015-02-09 14:20:00,57.52,57.6,57.5,57.54,8800.0,57.52,57.6,57.5,57.54,8800.0
2015-02-09 14:25:00,57.54,57.63,57.54,57.61,18000.0,57.54,57.63,57.54,57.61,18000.0
2015-02-09 14:30:00,57.62,57.64,57.54,57.56,14900.0,57.62,57.64,57.54,57.56,14900.0
2015-02-09 14:35:00,57.57,57.62,57.56,57.61,9200.0,57.57,57.62,57.56,57.61,9200.0
2015-02-09 14:40:00,57.58,57.58,57.52,57.54,19500.0,57.58,57.58,57.52,57.54,19500.0
2015-02-09 14:45:00,57.55,57.56,57.41,57.42,7000.0,57.55,57.56,57.41,57.42,7000.0
2015-02-09 14:50:00,57.43,57.45,57.36,57.37,5700.0,57.43,57.45,57.36,57.37,5700.0
2015-02-09 14:55:00,57.37,57.45,57.37,57.39,14000.0,57.37,57.45,57.37,57.39,14000.0
2015-02-09 15:00:00,57.38,57.39,57.31,57.32,7900.0,57.38,57.39,57.31,57.32,7900.0
2015-02-09 15:05:00,57.34,57.34,57.27,57.32,11400.0,57.34,57.34,57.27,57.32,11400.0
2015-02-09 15:10:00,57.32,57.38,57.31,57.33,9100.0,57.32,57.38,57.31,57.33,9100.0
2015-02-09 15:15:00,57.34,57.35,57.28,57.28,16000.0,57.34,57.35,57.28,57.28,16000.0
2015-02-09 15:20:00,57.29,57.49,57.25,57.46,31400.0,57.29,57.49,57.25,57.46,31400.0
2015-02-09 15:25:00,57.46,57.56,57.46,57.54,15300.0,57.46,57.56,57.46,57.54,15300.0
2015-02-09 15:30:00,57.55,57.55,57.44,57.44,22600.0,57.55,57.55,57.44,57.44,22600.0
2015-02-09 15:35:00,57.45,57.5,57.38,57.47,28700.0,57.45,57.5,57.38,57.47,28700.0
2015-02-09 15:40:00,57.47,57.54,57.45,57.52,24100.0,57.47,57.54,57.45,57.52,24100.0
2015-02-09 15:45:00,57.51,57.52,57.43,57.49,21800.0,57.51,57.52,57.43,57.49,21800.0
2015-02-09 15:50:00,57.48,57.51,57.38,57.39,60300.0,57.48,57.51,57.38,57.39,60300.0
2015-02-09 15:55:00,57.4,57.45,57.34,57.35,75200.0,57.4,57.45,57.34,57.35,75200.0
2015-02-10 09:30:00,57.63,58.44,57.63,58.41,55700.0,57.63,58.44,57.63,58.41,55700.0
2015-02-10 09:35:00,58.33,58.53,58.24,58.42,42800.0,58.33,58.53,58.24,58.42,42800.0
2015-02-10 09:40:00,58.42,58.56,58.25,58.43,97600.0,58.42,58.56,58.25,58.43,97600.0
2015-02-10 09:45:00,58.42,58.63,58.4,58.6,24300.0,58.42,58.63,58.4,58.6,24300.0
2015-02-10 09:50:00,58.65,58.65,58.3,58.3,14800.0,58.65,58.65,58.3,58.3,14800.0
2015-02-10 09:55:00,58.31,58.34,58.17,58.22,11400.0,58.31,58.34,58.17,58.22,11400.0
2015-02-10 10:00:00,58.21,58.28,58.1,58.1,8200.0,58.21,58.28,58.1,58.1,8200.0
2015-02-10 10:05:00,58.08,58.19,58.04,58.13,10000.0,58.08,58.19,58.04,58.13,10000.0
2015-02-10 10:10:00,58.15,58.19,58.06,58.07,7100.0,58.15,58.19,58.06,58.07,7100.0
2015-02-10 10:15:00,58.04,58.2,58.01,58.16,16600.0,58.04,58.2,58.01,58.16,16600.0
2015-02-10 10:20:00,58.15,58.15,58.05,58.05,14100.0,58.15,58.15,58.05,58.05,14100.0
2015-02-10 10:25:00,58.0,58.2,57.98,58.13,62100.0,58.0,58.2,57.98,58.13,62100.0
2015-02-10 10:30:00,58.14,58.23,58.05,58.19,39100.0,58.14,58.23,58.05,58.19,39100.0
2015-02-10 10:35:00,58.21,58.3,58.17,58.3,18000.0,58.21,58.3,58.17,58.3,18000.0
2015-02-10 10:40:00,58.32,58.41,58.3,58.32,15200.0,58.32,58.41,58.3,58.32,15200.0
2015-02-10 10:45:00,58.28,58.28,58.11,58.13,18600.0,58.28,58.28,58.11,58.13,18600.0
2015-02-10 10:50:00,58.12,58.21,58.08,58.21,13500.0,58.12,58.21,58.08,58.21,13500.0
2015-02-10 10:55:00,58.21,58.22,58.08,58.1,10100.0,58.21,58.22,58.08,58.1,10100.0
2015-02-10 11:00:00,58.1,58.13,58.03,58.12,18900.0,58.1,58.13,58.03,58.12,18900.0
2015-02-10 11:05:00,58.12,58.2,58.08,58.19,54900.0,58.12,58.2,58.08,58.19,54900.0
2015-02-10 11:10:00,58.19,58.34,58.18,58.28,35700.0,58.19,58.34,58.18,58.28,35700.0
2015-02-10 11:15:00,58.24,58.45,58.24,58.45,29300.0,58.24,58.45,58.24,58.45,29300.0
2015-02-10 11:20:00,58.44,58.46,58.38,58.39,7400.0,58.44,58.46,58.38,58.39,7400.0
2015-02-10 11:25:00,58.39,58.48,58.36,58.47,31100.0,58.39,58.48,58.36,58.47,31100.0
2015-02-10 11:30:00,58.47,58.62,58.47,58.61,27000.0,58.47,58.62,58.47,58.61,27000.0
2015-02-10 11:35:00,58.61,58.72,58.61,58.71,13800.0,58.61,58.72,58.61,58.71,13800.0
2015-02-10 11:40:00,58.71,58.74,58.69,58.7,9400.0,58.71,58.74,58.69,58.7,9400.0
2015-02-10 11:45:00,58.7,58.73,58.58,58.58,95900.0,58.7,58.73,58.58,58.58,95900.0
2015-02-10 11:50:00,58.58,58.58,58.41,58.44,58400.0,58.58,58.58,58.41,58.44,58400.0
2015-02-10 11:55:00,58.45,58.62,58.43,58.6,71000.0,58.45,58.62,58.43,58.6,71000.0
2015-02-10 12:00:00,58.58,58.64,58.47,58.49,35200.0,58.58,58.64,58.47,58.49,35200.0
2015-02-10 12:05:00,58.49,58.49,58.37,58.38,21700.0,58.49,58.49,58.37,58.38,21700.0
2015-02-10 12:10:00,58.38,58.52,58.38,58.42,15500.0,58.38,58.52,58.38,58.42,15500.0
2015-02-10 12:15:00,58.42,58.44,58.35,58.43,16200.0,58.42,58.44,58.35,58.43,16200.0
2015-02-10 12:20:00,58.42,58.42,58.34,58.34,5600.0,58.42,58.42,58.34,58.34,5600.0
2015-02-10 12:25:00,58.35,58.36,58.3,58.36,8400.0,58.35,58.36,58.3,58.36,8400.0
2015-02-10 12:30:00,58.36,58.36,58.32,58.32,6700.0,58.36,58.36,58.32,58.32,6700.0
2015-02-10 12:35:00,58.31,58.33,58.3,58.33,8600.0,58.31,58.33,58.3,58.33,8600.0
2015-02-10 12:40:00,58.31,58.36,58.3,58.32,2200.0,58.31,58.36,58.3,58.32,2200.0
2015-02-10 12:45:00,58.31,58.32,58.27,58.3,4400.0,58.31,58.32,58.27,58.3,4400.0
2015-02-10 12:50:00,58.27,58.3,58.25,58.26,6900.0,58.27,58.3,58.25,58.26,6900.0
2015-02-10 12:55:00,58.26,58.27,58.25,58.25,3400.0,58.26,58.27,58.25,58.25,3400.0
2015-02-10 13:00:00,58.27,58.31,58.18,58.21,7200.0,58.27,58.31,58.18,58.21,7200.0
2015-02-10 13:05:00,58.19,58.21,58.18,58.2,4000.0,58.19,58.21,58.18,58.2,4000.0
2015-02-10 13:10:00,58.19,58.26,58.18,58.22,7500.0,58.19,58.26,58.18,58.22,7500.0
2015-02-10 13:15:00,58.19,58.19,58.13,58.13,7000.0,58.19,58.19,58.13,58.13,7000.0
2015-02-10 13:20:00,58.14,58.15,58.04,58.06,5900.0,58.14,58.15,58.04,58.06,5900.0
2015-02-10 13:25:00,58.07,58.14,58.06,58.1,5300.0,58.07,58.14,58.06,58.1,5300.0
2015-02-10 13:30:00,58.1,58.16,58.09,58.12,5500.0,58.1,58.16,58.09,58.12,5500.0
2015-02-10 13:35:00,58.12,58.17,58.09,58.16,5000.0,58.12,58.17,58.09,58.16,5000.0
2015-02-10 13:40:00,58.13,58.13,58.09,58.09,2100.0,58.13,58.13,58.09,58.09,2100.0
2015-02-10 13:45:00,58.1,58.15,58.1,58.15,6800.0,58.1,58.15,58.1,58.15,6800.0
2015-02-10 13:50:00,58.15,58.2,58.12,58.12,7900.0,58.15,58.2,58.12,58.12,7900.0
2015-02-10 13:55:00,58.1,58.11,58.04,58.04,3700.0,58.1,58.11,58.04,58.04,3700.0
2015-02-10 14:00:00,58.05,58.1,58.05,58.1,5200.0,58.05,58.1,58.05,58.1,5200.0
2015-02-10 14:05:00,58.09,58.18,58.09,58.18,5300.0,58.09,58.18,58.09,58.18,5300.0
2015-02-10 14:10:00,58.18,58.2,58.16,58.2,6600.0,58.18,58.2,58.16,58.2,6600.0
2015-02-10 14:15:00,58.19,58.27,58.18,58.27,19600.0,58.19,58.27,58.18,58.27,19600.0
2015-02-10 14:20:00,58.26,58.31,58.25,58.31,9800.0,58.26,58.31,58.25,58.31,9800.0
2015-02-10 14:25:00,58.32,58.43,58.32,58.36,20100.0,58.32,58.43,58.32,58.36,20100.0
2015-02-10 14:30:00,58.37,58.44,58.37,58.43,12700.0,58.37,58.44,58.37,58.43,12700.0
2015-02-10 14:35:00,58.45,58.51,58.41,58.51,9200.0,58.45,58.51,58.41,58.51,9200.0
2015-02-10 14:40:00,58.49,58.52,58.47,58.49,7000.0,58.49,58.52,58.47,58.49,7000.0
2015-02-10 14:45:00,58.48,58.49,58.41,58.42,10200.0,58.48,58.49,58.41,58.42,10200.0
2015-02-10 14:50:00,58.42,58.42,58.38,58.4,12600.0,58.42,58.42,58.38,58.4,12600.0
2015-02-10 14:55:00,58.39,58.52,58.39,58.52,12200.0,58.39,58.52,58.39,58.52,12200.0
2015-02-10 15:00:00,58.53,58.54,58.45,58.45,10300.0,58.53,58.54,58.45,58.45,10300.0
2015-02-10 15:05:00,58.44,58.44,58.39,58.44,24200.0,58.44,58.44,58.39,58.44,24200.0
2015-02-10 15:10:00,58.44,58.46,58.39,58.41,18900.0,58.44,58.46,58.39,58.41,18900.0
2015-02-10 15:15:00,58.41,58.43,58.38,58.42,26000.0,58.41,58.43,58.38,58.42,26000.0
2015-02-10 15:20:00,58.42,58.51,58.4,58.5,15100.0,58.42,58.51,58.4,58.5,15100.0
2015-02-10 15:25:00,58.51,58.65,58.49,58.62,18500.0,58.51,58.65,58.49,58.62,18500.0
2015-02-10 15:30:00,58.64,58.66,58.54,58.57,32500.0,58.64,58.66,58.54,58.57,32500.0
2015-02-10 15:35:00,58.58,58.58,58.52,58.56,27400.0,58.58,58.58,58.52,58.56,27400.0
2015-02-10 15:40:00,58.55,58.57,58.52,58.55,24600.0,58.55,58.57,58.52,58.55,24600.0
2015-02-10 15:45:00,58.54,58.55,58.43,58.44,56200.0,58.54,58.55,58.43,58.44,56200.0
2015-02-10 15:50:00,58.43,58.44,58.4,58.44,57300.0,58.43,58.44,58.4,58.44,57300.0
2015-02-10 15:55:00,58.43,58.54,58.38,58.5,179200.0,58.43,58.54,58.38,58.5,179200.0
2015-02-11 09:30:00,58.35,58.72,58.35,58.6,10400.0,58.35,58.72,58.35,58.6,10400.0
2015-02-11 09:35:00,58.57,58.6,58.46,58.6,13800.0,58.57,58.6,58.46,58.6,13800.0
2015-02-11 09:40:00,58.65,58.74,58.63,58.67,6300.0,58.65,58.74,58.63,58.67,6300.0
2015-02-11 09:45:00,58.69,58.7,58.6,58.65,15600.0,58.69,58.7,58.6,58.65,15600.0
2015-02-11 09:50:00,58.65,58.73,58.57,58.7,14000.0,58.65,58.73,58.57,58.7,14000.0
2015-02-11 09:55:00,58.68,58.79,58.68,58.72,8900.0,58.68,58.79,58.68,58.72,8900.0
2015-02-11 10:00:00,58.71,58.71,58.53,58.57,20000.0,58.71,58.71,58.53,58.57,20000.0
2015-02-11 10:05:00,58.54,58.6,58.49,58.59,17500.0,58.54,58.6,58.49,58.59,17500.0
2015-02-11 10:10:00,58.58,58.59,58.49,58.49,8000.0,58.58,58.59,58.49,58.49,8000.0
2015-02-11 10:15:00,58.5,58.5,58.39,58.5,7400.0,58.5,58.5,58.39,58.5,7400.0
2015-02-11 10:20:00,58.46,58.5,58.43,58.45,6200.0,58.46,58.5,58.43,58.45,6200.0
2015-02-11 10:25:00,58.42,58.45,58.33,58.43,5800.0,58.42,58.45,58.33,58.43,5800.0
2015-02-11 10:30:00,58.42,58.5,58.37,58.46,3800.0,58.42,58.5,58.37,58.46,3800.0
2015-02-11 10:35:00,58.48,58.57,58.48,58.56,6000.0,58.48,58.57,58.48,58.56,6000.0
2015-02-11 10:40:00,58.56,58.62,58.52,58.58,8100.0,58.56,58.62,58.52,58.58,8100.0
2015-02-11 10:45:00,58.57,58.57,58.47,58.48,6500.0,58.57,58.57,58.47,58.48,6500.0
2015-02-11 10:50:00,58.47,58.58,58.47,58.57,3400.0,58.47,58.58,58.47,58.57,3400.0
2015-02-11 10:55:00,58.57,58.62,58.51,58.6,8200.0,58.57,58.62,58.51,58.6,8200.0
2015-02-11 11:00:00,58.63,58.73,58.61,58.69,42100.0,58.63,58.73,58.61,58.69,42100.0
2015-02-11 11:05:00,58.71,58.73,58.66,58.69,5100.0,58.71,58.73,58.66,58.69,5100.0
2015-02-11 11:10:00,58.7,58.73,58.64,58.7,14300.0,58.7,58.73,58.64,58.7,14300.0
2015-02-11 11:15:00,58.72,58.72,58.62,58.67,10300.0,58.72,58.72,58.62,58.67,10300.0
2015-02-11 11:20:00,58.68,58.69,58.56,58.62,8700.0,58.68,58.69,58.56,58.62,8700.0
2015-02-11 11:25:00,58.61,58.65,58.57,58.61,6200.0,58.61,58.65,58.57,58.61,6200.0
2015-02-11 11:30:00,58.61,58.64,58.53,58.63,10800.0,58.61,58.64,58.53,58.63,10800.0
2015-02-11 11:35:00,58.64,58.68,58.63,58.68,3600.0,58.64,58.68,58.63,58.68,3600.0
2015-02-11 11:40:00,58.68,58.73,58.65,58.73,8600.0,58.68,58.73,58.65,58.73,8600.0
2015-02-11 11:45:00,58.75,58.79,58.72,58.78,8100.0,58.75,58.79,58.72,58.78,8100.0
2015-02-11 11:50:00,58.78,58.84,58.74,58.79,8100.0,58.78,58.84,58.74,58.79,8100.0
2015-02-11 11:55:00,58.79,58.8,58.76,58.77,6700.0,58.79,58.8,58.76,58.77,6700.0
2015-02-11 12:00:00,58.75,58.75,58.65,58.66,9000.0,58.75,58.75,58.65,58.66,9000.0
2015-02-11 12:05:00,58.65,58.72,58.59,58.7,93600.0,58.65,58.72,58.59,58.7,93600.0
2015-02-11 12:10:00,58.71,58.73,58.69,58.71,15100.0,58.71,58.73,58.69,58.71,15100.0
2015-02-11 12:15:00,58.71,58.72,58.68,58.7,3400.0,58.71,58.72,58.68,58.7,3400.0
2015-02-11 12:20:00,58.72,58.78,58.72,58.76,5500.0,58.72,58.78,58.72,58.76,5500.0
2015-02-11 12:25:00,58.74,58.75,58.66,58.68,11500.0,58.74,58.75,58.66,58.68,11500.0
2015-02-11 12:30:00,58.68,58.68,58.62,58.66,13900.0,58.68,58.68,58.62,58.66,13900.0
2015-02-11 12:35:00,58.65,58.67,58.61,58.61,5800.0,58.65,58.67,58.61,58.61,5800.0
2015-02-11 12:40:00,58.63,58.64,58.54,58.57,19800.0,58.63,58.64,58.54,58.57,19800.0
2015-02-11 12:45:00,58.57,58.65,58.57,58.64,4400.0,58.57,58.65,58.57,58.64,4400.0
2015-02-11 12:50:00,58.64,58.67,58.62,58.66,4700.0,58.64,58.67,58.62,58.66,4700.0
2015-02-11 12:55:00,58.61,58.61,58.54,58.57,8400.0,58.61,58.61,58.54,58.57,8400.0
2015-02-11 13:00:00,58.57,58.63,58.57,58.61,8500.0,58.57,58.63,58.57,58.61,8500.0
2015-02-11 13:05:00,58.59,58.59,58.44,58.5,7600.0,58.59,58.59,58.44,58.5,7600.0
2015-02-11 13:10:00,58.51,58.54,58.4,58.41,12400.0,58.51,58.54,58.4,58.41,12400.0
2015-02-11 13:15:00,58.4,58.42,58.36,58.41,5000.0,58.4,58.42,58.36,58.41,5000.0
2015-02-11 13:20:00,58.38,58.46,58.38,58.46,53700.0,58.38,58.46,58.38,58.46,53700.0
2015-02-11 13:25:00,58.45,58.48,58.43,58.45,2400.0,58.45,58.48,58.43,58.45,2400.0
2015-02-11 13:30:00,58.47,58.49,58.36,58.39,85200.0,58.47,58.49,58.36,58.39,85200.0
2015-02-11 13:35:00,58.4,58.43,58.37,58.37,11000.0,58.4,58.43,58.37,58.37,11000.0
2015-02-11 13:40:00,58.36,58.38,58.3,58.3,4400.0,58.36,58.38,58.3,58.3,4400.0
2015-02-11 13:45:00,58.3,58.32,58.29,58.3,2500.0,58.3,58.32,58.29,58.3,2500.0
2015-02-11 13:50:00,58.3,58.35,58.28,58.28,7600.0,58.3,58.35,58.28,58.28,7600.0
2015-02-11 13:55:00,58.27,58.48,58.24,58.46,26600.0,58.27,58.48,58.24,58.46,26600.0
2015-02-11 14:00:00,58.46,58.52,58.35,58.37,33900.0,58.46,58.52,58.35,58.37,33900.0
2015-02-11 14:05:00,58.38,58.4,58.33,58.36,17100.0,58.38,58.4,58.33,58.36,17100.0
2015-02-11 14:10:00,58.38,58.38,58.31,58.32,9500.0,58.38,58.38,58.31,58.32,9500.0
2015-02-11 14:15:00,58.31,58.31,58.19,58.23,29300.0,58.31,58.31,58.19,58.23,29300.0
2015-02-11 14:20:00,58.22,58.3,58.2,58.23,6500.0,58.22,58.3,58.2,58.23,6500.0
2015-02-11 14:25:00,58.23,58.24,58.14,58.18,7600.0,58.23,58.24,58.14,58.18,7600.0
2015-02-11 14:30:00,58.16,58.21,58.15,58.21,8000.0,58.16,58.21,58.15,58.21,8000.0
2015-02-11 14:35:00,58.23,58.29,58.22,58.28,7500.0,58.23,58.29,58.22,58.28,7500.0
2015-02-11 14:40:00,58.29,58.34,58.27,58.28,8600.0,58.29,58.34,58.27,58.28,8600.0
2015-02-11 14:45:00,58.29,58.34,58.28,58.31,13400.0,58.29,58.34,58.28,58.31,13400.0
2015-02-11 14:50:00,58.31,58.42,58.3,58.33,21500.0,58.31,58.42,58.3,58.33,21500.0
2015-02-11 14:55:00,58.33,58.39,58.3,58.34,8900.0,58.33,58.39,58.3,58.34,8900.0
2015-02-11 15:00:00,58.38,58.39,58.34,58.36,7900.0,58.38,58.39,58.34,58.36,7900.0
2015-02-11 15:05:00,58.38,58.4,58.3,58.34,13200.0,58.38,58.4,58.3,58.34,13200.0
2015-02-11 15:10:00,58.33,58.38,58.33,58.36,5300.0,58.33,58.38,58.33,58.36,5300.0
2015-02-11 15:15:00,58.37,58.41,58.33,58.37,16500.0,58.37,58.41,58.33,58.37,16500.0
2015-02-11 15:20:00,58.36,58.41,58.35,58.4,38800.0,58.36,58.41,58.35,58.4,38800.0
2015-02-11 15:25:00,58.4,58.5,58.38,58.44,53400.0,58.4,58.5,58.38,58.44,53400.0
2015-02-11 15:30:00,58.44,58.45,58.3,58.33,16700.0,58.44,58.45,58.3,58.33,16700.0
2015-02-11 15:35:00,58.34,58.42,58.34,58.4,12700.0,58.34,58.42,58.34,58.4,12700.0
2015-02-11 15:40:00,58.4,58.42,58.33,58.35,15200.0,58.4,58.42,58.33,58.35,15200.0
2015-02-11 15:45:00,58.34,58.36,58.22,58.23,18500.0,58.34,58.36,58.22,58.23,18500.0
2015-02-11 15:50:00,58.23,58.33,58.22,58.31,23800.0,58.23,58.33,58.22,58.31,23800.0
2015-02-11 15:55:00,58.31,58.33,58.27,58.31,32500.0,58.31,58.33,58.27,58.31,32500.0
2015-02-12 09:30:00,58.69,58.81,58.43,58.67,11200.0,58.69,58.81,58.43,58.67,11200.0
2015-02-12 09:35:00,58.73,58.73,58.46,58.6,6400.0,58.73,58.73,58.46,58.6,6400.0
2015-02-12 09:40:00,58.61,58.77,58.61,58.71,5200.0,58.61,58.77,58.61,58.71,5200.0
2015-02-12 09:45:00,58.71,58.86,58.69,58.82,12000.0,58.71,58.86,58.69,58.82,12000.0
2015-02-12 09:50:00,58.84,58.9,58.8,58.82,8200.0,58.84,58.9,58.8,58.82,8200.0
2015-02-12 09:55:00,58.85,58.85,58.71,58.74,10100.0,58.85,58.85,58.71,58.74,10100.0
2015-02-12 10:00:00,58.76,58.83,58.73,58.73,7900.0,58.76,58.83,58.73,58.73,7900.0
2015-02-12 10:05:00,58.73,58.89,58.73,58.85,8200.0,58.73,58.89,58.73,58.85,8200.0
2015-02-12 10:10:00,58.85,58.97,58.85,58.95,12000.0,58.85,58.97,58.85,58.95,12000.0
2015-02-12 10:15:00,58.93,58.97,58.86,58.91,11900.0,58.93,58.97,58.86,58.91,11900.0
2015-02-12 10:20:00,58.91,58.91,58.73,58.73,13300.0,58.91,58.91,58.73,58.73,13300.0
2015-02-12 10:25:00,58.72,58.76,58.68,58.68,11300.0,58.72,58.76,58.68,58.68,11300.0
2015-02-12 10:30:00,58.71,58.75,58.69,58.73,10000.0,58.71,58.75,58.69,58.73,10000.0
2015-02-12 10:35:00,58.71,58.71,58.64,58.66,9500.0,58.71,58.71,58.64,58.66,9500.0
2015-02-12 10:40:00,58.67,58.69,58.59,58.62,12700.0,58.67,58.69,58.59,58.62,12700.0
2015-02-12 10:45:00,58.62,58.63,58.56,58.62,17600.0,58.62,58.63,58.56,58.62,17600.0
2015-02-12 10:50:00,58.62,58.66,58.57,58.59,19200.0,58.62,58.66,58.57,58.59,19200.0
2015-02-12 10:55:00,58.6,58.64,58.53,58.55,18200.0,58.6,58.64,58.53,58.55,18200.0
2015-02-12 11:00:00,58.55,58.55,58.52,58.53,2200.0,58.55,58.55,58.52,58.53,2200.0
2015-02-12 11:05:00,58.54,58.61,58.54,58.61,3100.0,58.54,58.61,58.54,58.61,3100.0
2015-02-12 11:10:00,58.61,58.63,58.59,58.59,9100.0,58.61,58.63,58.59,58.59,9100.0
2015-02-12 11:15:00,58.62,58.62,58.57,58.58,3600.0,58.62,58.62,58.57,58.58,3600.0
2015-02-12 11:20:00,58.6,58.61,58.55,58.55,4100.0,58.6,58.61,58.55,58.55,4100.0
2015-02-12 11:25:00,58.55,58.58,58.53,58.56,7400.0,58.55,58.58,58.53,58.56,7400.0
2015-02-12 11:30:00,58.57,58.66,58.57,58.63,2700.0,58.57,58.66,58.57,58.63,2700.0
2015-02-12 11:35:00,58.63,58.66,58.61,58.63,4200.0,58.63,58.66,58.61,58.63,4200.0
2015-02-12 11:40:00,58.62,58.64,58.57,58.57,7700.0,58.62,58.64,58.57,58.57,7700.0
2015-02-12 11:45:00,58.57,58.58,58.54,58.58,6300.0,58.57,58.58,58.54,58.58,6300.0
2015-02-12 11:50:00,58.56,58.61,58.54,58.59,4400.0,58.56,58.61,58.54,58.59,4400.0
2015-02-12 11:55:00,58.6,58.66,58.6,58.64,4200.0,58.6,58.66,58.6,58.64,4200.0
2015-02-12 12:00:00,58.64,58.65,58.6,58.6,3700.0,58.64,58.65,58.6,58.6,3700.0
2015-02-12 12:05:00,58.59,58.62,58.58,58.62,2000.0,58.59,58.62,58.58,58.62,2000.0
2015-02-12 12:10:00,58.59,58.66,58.59,58.64,5100.0,58.59,58.66,58.59,58.64,5100.0
2015-02-12 12:15:00,58.65,58.66,58.62,58.63,12000.0,58.65,58.66,58.62,58.63,12000.0
2015-02-12 12:20:00,58.64,58.65,58.6,58.61,3100.0,58.64,58.65,58.6,58.61,3100.0
2015-02-12 12:25:00,58.63,58.66,58.63,58.66,7200.0,58.63,58.66,58.63,58.66,7200.0
2015-02-12 12:30:00,58.72,58.72,58.66,58.68,4600.0,58.72,58.72,58.66,58.68,4600.0
2015-02-12 12:35:00,58.69,58.73,58.69,58.73,3400.0,58.69,58.73,58.69,58.73,3400.0
2015-02-12 12:40:00,58.73,58.78,58.72,58.78,5000.0,58.73,58.78,58.72,58.78,5000.0
2015-02-12 12:45:00,58.78,58.78,58.75,58.76,5100.0,58.78,58.78,58.75,58.76,5100.0
2015-02-12 12:50:00,58.76,58.86,58.76,58.85,4400.0,58.76,58.86,58.76,58.85,4400.0
2015-02-12 12:55:00,58.85,58.9,58.85,58.89,3400.0,58.85,58.9,58.85,58.89,3400.0
2015-02-12 13:00:00,58.88,58.96,58.88,58.96,5700.0,58.88,58.96,58.88,58.96,5700.0
2015-02-12 13:05:00,58.95,58.99,58.93,58.94,3700.0,58.95,58.99,58.93,58.94,3700.0
2015-02-12 13:10:00,58.93,58.99,58.93,58.98,4700.0,58.93,58.99,58.93,58.98,4700.0
2015-02-12 13:15:00,58.99,59.04,58.99,59.02,10100.0,58.99,59.04,58.99,59.02,10100.0
2015-02-12 13:20:00,59.02,59.07,58.98,58.99,5700.0,59.02,59.07,58.98,58.99,5700.0
2015-02-12 13:25:00,59.01,59.02,59.0,59.01,7200.0,59.01,59.02,59.0,59.01,7200.0
2015-02-12 13:30:00,59.01,59.02,58.95,59.02,9100.0,59.01,59.02,58.95,59.02,9100.0
2015-02-12 13:35:00,59.01,59.02,58.99,58.99,2200.0,59.01,59.02,58.99,58.99,2200.0
2015-02-12 13:40:00,58.99,59.03,58.99,59.02,2600.0,58.99,59.03,58.99,59.02,2600.0
2015-02-12 13:45:00,58.99,59.01,58.95,58.95,4600.0,58.99,59.01,58.95,58.95,4600.0
2015-02-12 13:50:00,58.95,58.96,58.94,58.94,4300.0,58.95,58.96,58.94,58.94,4300.0
2015-02-12 13:55:00,58.95,58.99,58.95,58.97,3600.0,58.95,58.99,58.95,58.97,3600.0
2015-02-12 14:00:00,58.96,58.98,58.92,58.92,5700.0,58.96,58.98,58.92,58.92,5700.0
2015-02-12 14:05:00,58.92,58.97,58.91,58.97,3900.0,58.92,58.97,58.91,58.97,3900.0
2015-02-12 14:10:00,58.96,58.98,58.91,58.92,3600.0,58.96,58.98,58.91,58.92,3600.0
2015-02-12 14:15:00,58.91,58.91,58.87,58.89,3800.0,58.91,58.91,58.87,58.89,3800.0
2015-02-12 14:20:00,58.9,58.95,58.88,58.95,3700.0,58.9,58.95,58.88,58.95,3700.0
2015-02-12 14:25:00,58.94,58.95,58.93,58.93,1800.0,58.94,58.95,58.93,58.93,1800.0
2015-02-12 14:30:00,58.94,58.94,58.89,58.92,13100.0,58.94,58.94,58.89,58.92,13100.0
2015-02-12 14:35:00,58.92,58.98,58.92,58.97,6000.0,58.92,58.98,58.92,58.97,6000.0
2015-02-12 14:40:00,58.96,59.04,58.95,59.04,6100.0,58.96,59.04,58.95,59.04,6100.0
2015-02-12 14:45:00,59.03,59.06,59.03,59.05,4400.0,59.03,59.06,59.03,59.05,4400.0
2015-02-12 14:50:00,59.04,59.05,59.01,59.02,2900.0,59.04,59.05,59.01,59.02,2900.0
2015-02-12 14:55:00,59.03,59.04,59.0,59.02,2400.0,59.03,59.04,59.0,59.02,2400.0
2015-02-12 15:00:00,59.01,59.05,59.01,59.03,3200.0,59.01,59.05,59.01,59.03,3200.0
2015-02-12 15:05:00,59.02,59.03,59.01,59.03,4200.0,59.02,59.03,59.01,59.03,4200.0
2015-02-12 15:10:00,59.04,59.07,59.01,59.05,4800.0,59.04,59.07,59.01,59.05,4800.0
2015-02-12 15:15:00,59.04,59.07,59.02,59.02,3200.0,59.04,59.07,59.02,59.02,3200.0
2015-02-12 15:20:00,59.04,59.06,59.02,59.02,5500.0,59.04,59.06,59.02,59.02,5500.0
2015-02-12 15:25:00,59.02,59.04,59.01,59.02,7800.0,59.02,59.04,59.01,59.02,7800.0
2015-02-12 15:30:00,59.0,59.0,58.91,58.94,23500.0,59.0,59.0,58.91,58.94,23500.0
2015-02-12 15:35:00,58.93,58.96,58.92,58.95,9900.0,58.93,58.96,58.92,58.95,9900.0
2015-02-12 15:40:00,58.94,59.03,58.94,59.0,20500.0,58.94,59.03,58.94,59.0,20500.0
2015-02-12 15:45:00,59.01,59.05,58.99,59.05,19200.0,59.01,59.05,58.99,59.05,19200.0
2015-02-12 15:50:00,59.05,59.05,58.99,58.99,45600.0,59.05,59.05,58.99,58.99,45600.0
2015-02-12 15:55:00,58.99,59.1,58.97,59.09,68700.0,58.99,59.1,58.97,59.09,68700.0
2015-02-13 09:30:00,59.24,59.46,59.09,59.14,19000.0,59.24,59.46,59.09,59.14,19000.0
2015-02-13 09:35:00,59.41,59.69,59.19,59.63,8300.0,59.41,59.69,59.19,59.63,8300.0
2015-02-13 09:40:00,59.63,59.64,59.44,59.58,8500.0,59.63,59.64,59.44,59.58,8500.0
2015-02-13 09:45:00,59.63,59.63,59.53,59.61,8300.0,59.63,59.63,59.53,59.61,8300.0
2015-02-13 09:50:00,59.61,59.73,59.56,59.73,45600.0,59.61,59.73,59.56,59.73,45600.0
2015-02-13 09:55:00,59.69,59.83,59.69,59.76,14300.0,59.69,59.83,59.69,59.76,14300.0
2015-02-13 10:00:00,59.78,59.85,59.66,59.76,15300.0,59.78,59.85,59.66,59.76,15300.0
2015-02-13 10:05:00,59.72,59.82,59.66,59.69,16200.0,59.72,59.82,59.66,59.69,16200.0
2015-02-13 10:10:00,59.68,59.85,59.68,59.82,14200.0,59.68,59.85,59.68,59.82,14200.0
2015-02-13 10:15:00,59.82,59.9,59.76,59.86,15300.0,59.82,59.9,59.76,59.86,15300.0
2015-02-13 10:20:00,59.81,59.84,59.71,59.84,16700.0,59.81,59.84,59.71,59.84,16700.0
2015-02-13 10:25:00,59.86,59.9,59.8,59.85,18000.0,59.86,59.9,59.8,59.85,18000.0
2015-02-13 10:30:00,59.84,59.9,59.83,59.86,18600.0,59.84,59.9,59.83,59.86,18600.0
2015-02-13 10:35:00,59.83,59.88,59.82,59.86,17100.0,59.83,59.88,59.82,59.86,17100.0
2015-02-13 10:40:00,59.85,59.89,59.76,59.82,18300.0,59.85,59.89,59.76,59.82,18300.0
2015-02-13 10:45:00,59.83,59.92,59.82,59.92,14700.0,59.83,59.92,59.82,59.92,14700.0
2015-02-13 10:50:00,59.92,59.95,59.86,59.92,26700.0,59.92,59.95,59.86,59.92,26700.0
2015-02-13 10:55:00,59.9,59.95,59.89,59.93,15700.0,59.9,59.95,59.89,59.93,15700.0
2015-02-13 11:00:00,59.94,60.0,59.91,59.94,62800.0,59.94,60.0,59.91,59.94,62800.0
2015-02-13 11:05:00,59.94,59.99,59.92,59.99,21500.0,59.94,59.99,59.92,59.99,21500.0
2015-02-13 11:10:00,59.99,60.08,59.98,60.07,24400.0,59.99,60.08,59.98,60.07,24400.0
2015-02-13 11:15:00,60.06,60.08,60.04,60.07,8100.0,60.06,60.08,60.04,60.07,8100.0
2015-02-13 11:20:00,60.07,60.12,60.04,60.12,18500.0,60.07,60.12,60.04,60.12,18500.0
2015-02-13 11:25:00,60.13,60.2,60.11,60.13,21800.0,60.13,60.2,60.11,60.13,21800.0
2015-02-13 11:30:00,60.13,60.16,60.07,60.15,13300.0,60.13,60.16,60.07,60.15,13300.0
2015-02-13 11:35:00,60.15,60.21,60.15,60.21,8600.0,60.15,60.21,60.15,60.21,8600.0
2015-02-13 11:40:00,60.22,60.41,60.22,60.41,26900.0,60.22,60.41,60.22,60.41,26900.0
2015-02-13 11:45:00,60.38,60.42,60.34,60.42,13400.0,60.38,60.42,60.34,60.42,13400.0
2015-02-13 11:50:00,60.39,60.52,60.38,60.5,18500.0,60.39,60.52,60.38,60.5,18500.0
2015-02-13 11:55:00,60.49,60.62,60.49,60.55,26600.0,60.49,60.62,60.49,60.55,26600.0
2015-02-13 12:00:00,60.54,60.56,60.52,60.55,12400.0,60.54,60.56,60.52,60.55,12400.0
2015-02-13 12:05:00,60.56,60.56,60.52,60.54,11000.0,60.56,60.56,60.52,60.54,11000.0
2015-02-13 12:10:00,60.53,60.53,60.5,60.5,9300.0,60.53,60.53,60.5,60.5,9300.0
2015-02-13 12:15:00,60.5,60.5,60.44,60.48,21000.0,60.5,60.5,60.44,60.48,21000.0
2015-02-13 12:20:00,60.47,60.47,60.4,60.44,12300.0,60.47,60.47,60.4,60.44,12300.0
2015-02-13 12:25:00,60.44,60.52,60.43,60.51,14900.0,60.44,60.52,60.43,60.51,14900.0
2015-02-13 12:30:00,60.5,60.55,60.46,60.53,20400.0,60.5,60.55,60.46,60.53,20400.0
2015-02-13 12:35:00,60.52,60.54,60.47,60.47,6800.0,60.52,60.54,60.47,60.47,6800.0
2015-02-13 12:40:00,60.47,60.52,60.44,60.52,12200.0,60.47,60.52,60.44,60.52,12200.0
2015-02-13 12:45:00,60.52,60.59,60.5,60.58,34600.0,60.52,60.59,60.5,60.58,34600.0
2015-02-13 12:50:00,60.59,60.59,60.55,60.59,9400.0,60.59,60.59,60.55,60.59,9400.0
2015-02-13 12:55:00,60.59,60.59,60.54,60.57,10500.0,60.59,60.59,60.54,60.57,10500.0
2015-02-13 13:00:00,60.57,60.62,60.56,60.61,15200.0,60.57,60.62,60.56,60.61,15200.0
2015-02-13 13:05:00,60.61,60.65,60.6,60.61,9800.0,60.61,60.65,60.6,60.61,9800.0
2015-02-13 13:10:00,60.63,60.72,60.62,60.72,19600.0,60.63,60.72,60.62,60.72,19600.0
2015-02-13 13:15:00,60.71,60.71,60.67,60.7,13100.0,60.71,60.71,60.67,60.7,13100.0
2015-02-13 13:20:00,60.7,60.7,60.66,60.69,14200.0,60.7,60.7,60.66,60.69,14200.0
2015-02-13 13:25:00,60.69,60.7,60.6,60.62,21400.0,60.69,60.7,60.6,60.62,21400.0
2015-02-13 13:30:00,60.61,60.62,60.59,60.6,7200.0,60.61,60.62,60.59,60.6,7200.0
2015-02-13 13:35:00,60.6,60.61,60.53,60.6,19600.0,60.6,60.61,60.53,60.6,19600.0
2015-02-13 13:40:00,60.61,60.61,60.48,60.52,19300.0,60.61,60.61,60.48,60.52,19300.0
2015-02-13 13:45:00,60.53,60.55,60.48,60.52,15300.0,60.53,60.55,60.48,60.52,15300.0
2015-02-13 13:50:00,60.51,60.61,60.5,60.61,24000.0,60.51,60.61,60.5,60.61,24000.0
2015-02-13 13:55:00,60.61,60.62,60.53,60.53,5300.0,60.61,60.62,60.53,60.53,5300.0
2015-02-13 14:00:00,60.52,60.56,60.49,60.49,7200.0,60.52,60.56,60.49,60.49,7200.0
2015-02-13 14:05:00,60.49,60.53,60.45,60.48,11500.0,60.49,60.53,60.45,60.48,11500.0
2015-02-13 14:10:00,60.46,60.47,60.39,60.4,10900.0,60.46,60.47,60.39,60.4,10900.0
2015-02-13 14:15:00,60.4,60.43,60.36,60.43,10600.0,60.4,60.43,60.36,60.43,10600.0
2015-02-13 14:20:00,60.43,60.45,60.4,60.44,13300.0,60.43,60.45,60.4,60.44,13300.0
2015-02-13 14:25:00,60.45,60.5,60.44,60.45,10400.0,60.45,60.5,60.44,60.45,10400.0
2015-02-13 14:30:00,60.46,60.46,60.39,60.42,8800.0,60.46,60.46,60.39,60.42,8800.0
2015-02-13 14:35:00,60.43,60.43,60.37,60.38,7000.0,60.43,60.43,60.37,60.38,7000.0
2015-02-13 14:40:00,60.38,60.46,60.38,60.45,3900.0,60.38,60.46,60.38,60.45,3900.0
2015-02-13 14:45:00,60.46,60.5,60.44,60.47,7000.0,60.46,60.5,60.44,60.47,7000.0
2015-02-13 14:50:00,60.47,60.48,60.41,60.42,8000.0,60.47,60.48,60.41,60.42,8000.0
2015-02-13 14:55:00,60.42,60.45,60.4,60.44,9100.0,60.42,60.45,60.4,60.44,9100.0
2015-02-13 15:00:00,60.43,60.47,60.39,60.47,10800.0,60.43,60.47,60.39,60.47,10800.0
2015-02-13 15:05:00,60.48,60.63,60.47,60.63,24500.0,60.48,60.63,60.47,60.63,24500.0
2015-02-13 15:10:00,60.63,60.7,60.6,60.67,15100.0,60.63,60.7,60.6,60.67,15100.0
2015-02-13 15:15:00,60.67,60.69,60.64,60.66,15700.0,60.67,60.69,60.64,60.66,15700.0
2015-02-13 15:20:00,60.67,60.67,60.54,60.55,20700.0,60.67,60.67,60.54,60.55,20700.0
2015-02-13 15:25:00,60.55,60.58,60.53,60.56,10900.0,60.55,60.58,60.53,60.56,10900.0
2015-02-13 15:30:00,60.56,60.6,60.54,60.54,14300.0,60.56,60.6,60.54,60.54,14300.0
2015-02-13 15:35:00,60.54,60.59,60.53,60.55,16300.0,60.54,60.59,60.53,60.55,16300.0
2015-02-13 15:40:00,60.55,60.64,60.54,60.61,35500.0,60.55,60.64,60.54,60.61,35500.0
2015-02-13 15:45:00,60.61,60.61,60.53,60.57,27900.0,60.61,60.61,60.53,60.57,27900.0
2015-02-13 15:50:00,60.59,60.76,60.59,60.66,123600.0,60.59,60.76,60.59,60.66,123600.0
2015-02-13 15:55:00,60.67,60.7,60.63,60.67,78000.0,60.67,60.7,60.63,60.67,78000.0
2015-02-17 09:30:00,60.58,60.6,60.37,60.52,38900.0,60.58,60.6,60.37,60.52,38900.0
2015-02-17 09:35:00,60.52,60.64,60.43,60.64,16600.0,60.52,60.64,60.43,60.64,16600.0
2015-02-17 09:40:00,60.59,60.6,60.3,60.34,8200.0,60.59,60.6,60.3,60.34,8200.0
2015-02-17 09:45:00,60.33,60.67,60.3,60.6,26400.0,60.33,60.67,60.3,60.6,26400.0
2015-02-17 09:50:00,60.59,60.75,60.59,60.75,13700.0,60.59,60.75,60.59,60.75,13700.0
2015-02-17 09:55:00,60.75,60.9,60.74,60.87,20000.0,60.75,60.9,60.74,60.87,20000.0
2015-02-17 10:00:00,60.86,60.88,60.68,60.7,7200.0,60.86,60.88,60.68,60.7,7200.0
2015-02-17 10:05:00,60.71,60.8,60.69,60.72,4300.0,60.71,60.8,60.69,60.72,4300.0
2015-02-17 10:10:00,60.7,60.7,60.6,60.6,8500.0,60.7,60.7,60.6,60.6,8500.0
2015-02-17 10:15:00,60.6,60.62,60.45,60.47,10700.0,60.6,60.62,60.45,60.47,10700.0
2015-02-17 10:20:00,60.5,60.66,60.5,60.66,23800.0,60.5,60.66,60.5,60.66,23800.0
2015-02-17 10:25:00,60.65,60.67,60.58,60.63,29500.0,60.65,60.67,60.58,60.63,29500.0
2015-02-17 10:30:00,60.63,60.8,60.62,60.79,27000.0,60.63,60.8,60.62,60.79,27000.0
2015-02-17 10:35:00,60.79,60.81,60.72,60.73,29600.0,60.79,60.81,60.72,60.73,29600.0
2015-02-17 10:40:00,60.73,60.82,60.71,60.81,8800.0,60.73,60.82,60.71,60.81,8800.0
2015-02-17 10:45:00,60.82,60.82,60.72,60.8,16700.0,60.82,60.82,60.72,60.8,16700.0
2015-02-17 10:50:00,60.78,60.79,60.61,60.61,9200.0,60.78,60.79,60.61,60.61,9200.0
2015-02-17 10:55:00,60.59,60.66,60.59,60.6,10800.0,60.59,60.66,60.59,60.6,10800.0
2015-02-17 11:00:00,60.62,60.62,60.56,60.6,15200.0,60.62,60.62,60.56,60.6,15200.0
2015-02-17 11:05:00,60.59,60.59,60.51,60.52,2400.0,60.59,60.59,60.51,60.52,2400.0
2015-02-17 11:10:00,60.53,60.55,60.48,60.5,9100.0,60.53,60.55,60.48,60.5,9100.0
2015-02-17 11:15:00,60.5,60.53,60.48,60.49,15100.0,60.5,60.53,60.48,60.49,15100.0
2015-02-17 11:20:00,60.51,60.6,60.49,60.59,9700.0,60.51,60.6,60.49,60.59,9700.0
2015-02-17 11:25:00,60.59,60.63,60.57,60.63,23600.0,60.59,60.63,60.57,60.63,23600.0
2015-02-17 11:30:00,60.63,60.73,60.63,60.73,8600.0,60.63,60.73,60.63,60.73,8600.0
2015-02-17 11:35:00,60.72,60.79,60.72,60.78,23800.0,60.72,60.79,60.72,60.78,23800.0
2015-02-17 11:40:00,60.81,60.81,60.75,60.77,16300.0,60.81,60.81,60.75,60.77,16300.0
2015-02-17 11:45:00,60.79,60.84,60.78,60.83,14100.0,60.79,60.84,60.78,60.83,14100.0
2015-02-17 11:50:00,60.84,60.88,60.83,60.88,9600.0,60.84,60.88,60.83,60.88,9600.0
2015-02-17 11:55:00,60.87,60.93,60.85,60.9,8500.0,60.87,60.93,60.85,60.9,8500.0
2015-02-17 12:00:00,60.9,60.94,60.89,60.91,6800.0,60.9,60.94,60.89,60.91,6800.0
2015-02-17 12:05:00,60.9,60.91,60.86,60.87,7000.0,60.9,60.91,60.86,60.87,7000.0
2015-02-17 12:10:00,60.87,60.87,60.82,60.83,14700.0,60.87,60.87,60.82,60.83,14700.0
2015-02-17 12:15:00,60.82,60.85,60.82,60.85,6100.0,60.82,60.85,60.82,60.85,6100.0
2015-02-17 12:20:00,60.86,60.95,60.86,60.95,9900.0,60.86,60.95,60.86,60.95,9900.0
2015-02-17 12:25:00,60.95,60.97,60.92,60.96,6600.0,60.95,60.97,60.92,60.96,6600.0
2015-02-17 12:30:00,60.97,61.05,60.95,61.0,45400.0,60.97,61.05,60.95,61.0,45400.0
2015-02-17 12:35:00,61.0,61.01,60.96,61.01,6100.0,61.0,61.01,60.96,61.01,6100.0
2015-02-17 12:40:00,61.0,61.04,61.0,61.02,8600.0,61.0,61.04,61.0,61.02,8600.0
2015-02-17 12:45:00,61.02,61.05,61.01,61.05,8200.0,61.02,61.05,61.01,61.05,8200.0
2015-02-17 12:50:00,61.05,61.05,61.02,61.03,2700.0,61.05,61.05,61.02,61.03,2700.0
2015-02-17 12:55:00,61.04,61.08,61.04,61.07,4600.0,61.04,61.08,61.04,61.07,4600.0
2015-02-17 13:00:00,61.07,61.12,61.02,61.12,7400.0,61.07,61.12,61.02,61.12,7400.0
2015-02-17 13:05:00,61.12,61.14,61.09,61.11,7800.0,61.12,61.14,61.09,61.11,7800.0
2015-02-17 13:10:00,61.08,61.12,61.07,61.08,4200.0,61.08,61.12,61.07,61.08,4200.0
2015-02-17 13:15:00,61.09,61.12,61.06,61.11,4800.0,61.09,61.12,61.06,61.11,4800.0
2015-02-17 13:20:00,61.1,61.12,61.06,61.11,9400.0,61.1,61.12,61.06,61.11,9400.0
2015-02-17 13:25:00,61.1,61.13,61.07,61.08,6200.0,61.1,61.13,61.07,61.08,6200.0
2015-02-17 13:30:00,61.09,61.12,61.07,61.07,6100.0,61.09,61.12,61.07,61.07,6100.0
2015-02-17 13:35:00,61.06,61.08,61.03,61.07,4400.0,61.06,61.08,61.03,61.07,4400.0
2015-02-17 13:40:00,61.05,61.06,61.02,61.02,6400.0,61.05,61.06,61.02,61.02,6400.0
2015-02-17 13:45:00,61.03,61.05,61.02,61.05,6500.0,61.03,61.05,61.02,61.05,6500.0
2015-02-17 13:50:00,61.04,61.04,60.99,61.02,8600.0,61.04,61.04,60.99,61.02,8600.0
2015-02-17 13:55:00,61.01,61.03,60.95,60.98,4500.0,61.01,61.03,60.95,60.98,4500.0
2015-02-17 14:00:00,60.97,60.99,60.9,60.93,8200.0,60.97,60.99,60.9,60.93,8200.0
2015-02-17 14:05:00,60.94,60.97,60.93,60.94,5500.0,60.94,60.97,60.93,60.94,5500.0
2015-02-17 14:10:00,60.94,60.96,60.89,60.9,2700.0,60.94,60.96,60.89,60.9,2700.0
2015-02-17 14:15:00,60.91,60.91,60.85,60.85,4400.0,60.91,60.91,60.85,60.85,4400.0
2015-02-17 14:20:00,60.84,60.87,60.78,60.85,44600.0,60.84,60.87,60.78,60.85,44600.0
2015-02-17 14:25:00,60.85,60.96,60.83,60.96,20200.0,60.85,60.96,60.83,60.96,20200.0
2015-02-17 14:30:00,60.96,61.02,60.95,61.01,14500.0,60.96,61.02,60.95,61.01,14500.0
2015-02-17 14:35:00,61.01,61.02,60.88,60.9,7300.0,61.01,61.02,60.88,60.9,7300.0
2015-02-17 14:40:00,60.89,60.93,60.87,60.92,10800.0,60.89,60.93,60.87,60.92,10800.0
2015-02-17 14:45:00,60.92,60.97,60.91,60.96,12600.0,60.92,60.97,60.91,60.96,12600.0
2015-02-17 14:50:00,60.95,60.95,60.87,60.9,10600.0,60.95,60.95,60.87,60.9,10600.0
2015-02-17 14:55:00,60.9,60.92,60.88,60.9,8000.0,60.9,60.92,60.88,60.9,8000.0
2015-02-17 15:00:00,60.9,60.92,60.87,60.9,12500.0,60.9,60.92,60.87,60.9,12500.0
2015-02-17 15:05:00,60.9,60.94,60.88,60.94,16200.0,60.9,60.94,60.88,60.94,16200.0
2015-02-17 15:10:00,60.94,60.97,60.92,60.94,11900.0,60.94,60.97,60.92,60.94,11900.0
2015-02-17 15:15:00,60.93,60.98,60.9,60.97,12400.0,60.93,60.98,60.9,60.97,12400.0
2015-02-17 15:20:00,60.97,61.07,60.95,61.06,21000.0,60.97,61.07,60.95,61.06,21000.0
2015-02-17 15:25:00,61.07,61.11,61.05,61.07,18000.0,61.07,61.11,61.05,61.07,18000.0
2015-02-17 15:30:00,61.07,61.08,60.96,60.98,26200.0,61.07,61.08,60.96,60.98,26200.0
2015-02-17 15:35:00,60.99,61.05,60.96,61.05,22400.0,60.99,61.05,60.96,61.05,22400.0
2015-02-17 15:40:00,61.03,61.09,61.01,61.04,35400.0,61.03,61.09,61.01,61.04,35400.0
2015-02-17 15:45:00,61.04,61.04,60.95,60.97,33900.0,61.04,61.04,60.95,60.97,33900.0
2015-02-17 15:50:00,60.98,61.0,60.96,60.97,43300.0,60.98,61.0,60.96,60.97,43300.0
2015-02-17 15:55:00,60.97,61.13,60.97,61.12,79000.0,60.97,61.13,60.97,61.12,79000.0
2015-02-18 09:30:00,60.8,60.98,60.5,60.89,25600.0,60.8,60.98,60.5,60.89,25600.0
2015-02-18 09:35:00,60.87,60.97,60.67,60.97,17400.0,60.87,60.97,60.67,60.97,17400.0
2015-02-18 09:40:00,60.91,60.97,60.86,60.87,6400.0,60.91,60.97,60.86,60.87,6400.0
2015-02-18 09:45:00,60.87,60.96,60.81,60.95,9000.0,60.87,60.96,60.81,60.95,9000.0
2015-02-18 09:50:00,60.89,60.94,60.85,60.92,5500.0,60.89,60.94,60.85,60.92,5500.0
2015-02-18 09:55:00,60.94,61.12,60.91,61.04,18000.0,60.94,61.12,60.91,61.04,18000.0
2015-02-18 10:00:00,61.07,61.07,60.94,60.98,7400.0,61.07,61.07,60.94,60.98,7400.0
2015-02-18 10:05:00,60.97,61.02,60.94,61.02,9600.0,60.97,61.02,60.94,61.02,9600.0
2015-02-18 10:10:00,61.02,61.02,60.91,60.96,6000.0,61.02,61.02,60.91,60.96,6000.0
2015-02-18 10:15:00,60.93,60.94,60.87,60.91,9300.0,60.93,60.94,60.87,60.91,9300.0
2015-02-18 10:20:00,60.89,60.95,60.79,60.87,25200.0,60.89,60.95,60.79,60.87,25200.0
2015-02-18 10:25:00,60.85,60.92,60.83,60.92,9600.0,60.85,60.92,60.83,60.92,9600.0
2015-02-18 10:30:00,60.93,61.01,60.91,61.01,27900.0,60.93,61.01,60.91,61.01,27900.0
2015-02-18 10:35:00,61.01,61.09,61.0,61.08,10900.0,61.01,61.09,61.0,61.08,10900.0
2015-02-18 10:40:00,61.1,61.27,61.1,61.27,47800.0,61.1,61.27,61.1,61.27,47800.0
2015-02-18 10:45:00,61.27,61.3,61.13,61.25,65100.0,61.27,61.3,61.13,61.25,65100.0
2015-02-18 10:50:00,61.24,61.48,61.21,61.33,97500.0,61.24,61.48,61.21,61.33,97500.0
2015-02-18 10:55:00,61.33,61.33,61.24,61.25,7700.0,61.33,61.33,61.24,61.25,7700.0
2015-02-18 11:00:00,61.26,61.38,61.23,61.32,37500.0,61.26,61.38,61.23,61.32,37500.0
2015-02-18 11:05:00,61.32,61.36,61.24,61.34,22000.0,61.32,61.36,61.24,61.34,22000.0
2015-02-18 11:10:00,61.32,61.43,61.31,61.43,52900.0,61.32,61.43,61.31,61.43,52900.0
2015-02-18 11:15:00,61.43,61.44,61.31,61.34,71200.0,61.43,61.44,61.31,61.34,71200.0
2015-02-18 11:20:00,61.34,61.36,61.32,61.33,31100.0,61.34,61.36,61.32,61.33,31100.0
2015-02-18 11:25:00,61.33,61.36,61.31,61.36,36700.0,61.33,61.36,61.31,61.36,36700.0
2015-02-18 11:30:00,61.35,61.4,61.3,61.3,14300.0,61.35,61.4,61.3,61.3,14300.0
2015-02-18 11:35:00,61.32,61.4,61.31,61.4,34700.0,61.32,61.4,61.31,61.4,34700.0
2015-02-18 11:40:00,61.39,61.4,61.31,61.4,19100.0,61.39,61.4,61.31,61.4,19100.0
2015-02-18 11:45:00,61.42,61.45,61.33,61.4,15100.0,61.42,61.45,61.33,61.4,15100.0
2015-02-18 11:50:00,61.41,61.44,61.4,61.44,10500.0,61.41,61.44,61.4,61.44,10500.0
2015-02-18 11:55:00,61.44,61.5,61.39,61.39,26200.0,61.44,61.5,61.39,61.39,26200.0
2015-02-18 12:00:00,61.39,61.45,61.37,61.4,22100.0,61.39,61.45,61.37,61.4,22100.0
2015-02-18 12:05:00,61.4,61.44,61.38,61.41,13800.0,61.4,61.44,61.38,61.41,13800.0
2015-02-18 12:10:00,61.39,61.42,61.38,61.39,3600.0,61.39,61.42,61.38,61.39,3600.0
2015-02-18 12:15:00,61.4,61.41,61.38,61.4,3800.0,61.4,61.41,61.38,61.4,3800.0
2015-02-18 12:20:00,61.39,61.44,61.36,61.37,14200.0,61.39,61.44,61.36,61.37,14200.0
2015-02-18 12:25:00,61.37,61.44,61.27,61.41,49400.0,61.37,61.44,61.27,61.41,49400.0
2015-02-18 12:30:00,61.4,61.5,61.39,61.49,6700.0,61.4,61.5,61.39,61.49,6700.0
2015-02-18 12:35:00,61.48,61.5,61.44,61.44,18500.0,61.48,61.5,61.44,61.44,18500.0
2015-02-18 12:40:00,61.44,61.44,61.37,61.4,6700.0,61.44,61.44,61.37,61.4,6700.0
2015-02-18 12:45:00,61.41,61.43,61.39,61.41,5400.0,61.41,61.43,61.39,61.41,5400.0
2015-02-18 12:50:00,61.42,61.42,61.37,61.37,5100.0,61.42,61.42,61.37,61.37,5100.0
2015-02-18 12:55:00,61.35,61.37,61.32,61.35,4600.0,61.35,61.37,61.32,61.35,4600.0
2015-02-18 13:00:00,61.36,61.38,61.22,61.32,57700.0,61.36,61.38,61.22,61.32,57700.0
2015-02-18 13:05:00,61.32,61.34,61.27,61.27,14900.0,61.32,61.34,61.27,61.27,14900.0
2015-02-18 13:10:00,61.27,61.27,61.24,61.26,15900.0,61.27,61.27,61.24,61.26,15900.0
2015-02-18 13:15:00,61.27,61.3,61.24,61.25,5400.0,61.27,61.3,61.24,61.25,5400.0
2015-02-18 13:20:00,61.24,61.24,61.18,61.21,26600.0,61.24,61.24,61.18,61.21,26600.0
2015-02-18 13:25:00,61.21,61.21,61.14,61.2,11100.0,61.21,61.21,61.14,61.2,11100.0
2015-02-18 13:30:00,61.2,61.35,61.19,61.33,32300.0,61.2,61.35,61.19,61.33,32300.0
2015-02-18 13:35:00,61.33,61.36,61.32,61.34,19900.0,61.33,61.36,61.32,61.34,19900.0
2015-02-18 13:40:00,61.33,61.34,61.26,61.26,4400.0,61.33,61.34,61.26,61.26,4400.0
2015-02-18 13:45:00,61.26,61.32,61.23,61.23,5800.0,61.26,61.32,61.23,61.23,5800.0
2015-02-18 13:50:00,61.23,61.36,61.21,61.28,37600.0,61.23,61.36,61.21,61.28,37600.0
2015-02-18 13:55:00,61.27,61.29,61.23,61.24,15800.0,61.27,61.29,61.23,61.24,15800.0
2015-02-18 14:00:00,61.25,61.42,61.25,61.31,19400.0,61.25,61.42,61.25,61.31,19400.0
2015-02-18 14:05:00,61.3,61.4,61.29,61.32,22300.0,61.3,61.4,61.29,61.32,22300.0
2015-02-18 14:10:00,61.34,61.35,61.29,61.35,12200.0,61.34,61.35,61.29,61.35,12200.0
2015-02-18 14:15:00,61.36,61.39,61.28,61.28,42700.0,61.36,61.39,61.28,61.28,42700.0
2015-02-18 14:20:00,61.28,61.3,61.21,61.22,14500.0,61.28,61.3,61.21,61.22,14500.0
2015-02-18 14:25:00,61.22,61.26,61.14,61.18,48100.0,61.22,61.26,61.14,61.18,48100.0
2015-02-18 14:30:00,61.17,61.2,61.1,61.13,84300.0,61.17,61.2,61.1,61.13,84300.0
2015-02-18 14:35:00,61.14,61.18,61.12,61.15,43600.0,61.14,61.18,61.12,61.15,43600.0
2015-02-18 14:40:00,61.16,61.28,61.09,61.27,89700.0,61.16,61.28,61.09,61.27,89700.0
2015-02-18 14:45:00,61.28,61.39,61.27,61.33,28200.0,61.28,61.39,61.27,61.33,28200.0
2015-02-18 14:50:00,61.32,61.35,61.29,61.3,12100.0,61.32,61.35,61.29,61.3,12100.0
2015-02-18 14:55:00,61.3,61.31,61.24,61.29,11200.0,61.3,61.31,61.24,61.29,11200.0
2015-02-18 15:00:00,61.3,61.37,61.3,61.31,12900.0,61.3,61.37,61.3,61.31,12900.0
2015-02-18 15:05:00,61.3,61.38,61.29,61.34,21600.0,61.3,61.38,61.29,61.34,21600.0
2015-02-18 15:10:00,61.34,61.34,61.23,61.25,20100.0,61.34,61.34,61.23,61.25,20100.0
2015-02-18 15:15:00,61.24,61.28,61.17,61.28,117500.0,61.24,61.28,61.17,61.28,117500.0
2015-02-18 15:20:00,61.29,61.33,61.18,61.18,76500.0,61.29,61.33,61.18,61.18,76500.0
2015-02-18 15:25:00,61.19,61.28,61.15,61.28,74800.0,61.19,61.28,61.15,61.28,74800.0
2015-02-18 15:30:00,61.28,61.3,61.21,61.22,39900.0,61.28,61.3,61.21,61.22,39900.0
2015-02-18 15:35:00,61.21,61.23,61.15,61.2,59800.0,61.21,61.23,61.15,61.2,59800.0
2015-02-18 15:40:00,61.2,61.28,61.13,61.13,89900.0,61.2,61.28,61.13,61.13,89900.0
2015-02-18 15:45:00,61.14,61.15,61.04,61.05,30100.0,61.14,61.15,61.04,61.05,30100.0
2015-02-18 15:50:00,61.05,61.11,61.05,61.06,35600.0,61.05,61.11,61.05,61.06,35600.0
2015-02-18 15:55:00,61.07,61.12,61.04,61.12,63100.0,61.07,61.12,61.04,61.12,63100.0
2015-02-19 09:30:00,61.15,61.31,61.08,61.13,20600.0,61.15,61.31,61.08,61.13,20600.0
2015-02-19 09:35:00,61.18,61.32,61.13,61.29,12600.0,61.18,61.32,61.13,61.29,12600.0
2015-02-19 09:40:00,61.31,61.4,61.3,61.4,7600.0,61.31,61.4,61.3,61.4,7600.0
2015-02-19 09:45:00,61.35,61.36,61.25,61.25,10100.0,61.35,61.36,61.25,61.25,10100.0
2015-02-19 09:50:00,61.25,61.28,61.16,61.19,3800.0,61.25,61.28,61.16,61.19,3800.0
2015-02-19 09:55:00,61.18,61.42,61.18,61.41,23100.0,61.18,61.42,61.18,61.41,23100.0
2015-02-19 10:00:00,61.39,61.46,61.32,61.44,8000.0,61.39,61.46,61.32,61.44,8000.0
2015-02-19 10:05:00,61.44,61.55,61.43,61.53,12700.0,61.44,61.55,61.43,61.53,12700.0
2015-02-19 10:10:00,61.52,61.59,61.51,61.59,9900.0,61.52,61.59,61.51,61.59,9900.0
2015-02-19 10:15:00,61.59,61.69,61.58,61.69,12700.0,61.59,61.69,61.58,61.69,12700.0
2015-02-19 10:20:00,61.69,61.77,61.69,61.77,21500.0,61.69,61.77,61.69,61.77,21500.0
2015-02-19 10:25:00,61.77,61.79,61.75,61.77,10200.0,61.77,61.79,61.75,61.77,10200.0
2015-02-19 10:30:00,61.77,61.78,61.71,61.72,7800.0,61.77,61.78,61.71,61.72,7800.0
2015-02-19 10:35:00,61.72,61.85,61.72,61.8,52000.0,61.72,61.85,61.72,61.8,52000.0
2015-02-19 10:40:00,61.79,61.8,61.7,61.7,25600.0,61.79,61.8,61.7,61.7,25600.0
2015-02-19 10:45:00,61.68,61.71,61.67,61.68,5300.0,61.68,61.71,61.67,61.68,5300.0
2015-02-19 10:50:00,61.69,61.77,61.68,61.71,12700.0,61.69,61.77,61.68,61.71,12700.0
2015-02-19 10:55:00,61.73,61.74,61.66,61.66,19100.0,61.73,61.74,61.66,61.66,19100.0
2015-02-19 11:00:00,61.64,61.74,61.64,61.72,42600.0,61.64,61.74,61.64,61.72,42600.0
2015-02-19 11:05:00,61.71,61.71,61.64,61.64,5100.0,61.71,61.71,61.64,61.64,5100.0
2015-02-19 11:10:00,61.64,61.68,61.64,61.65,4600.0,61.64,61.68,61.64,61.65,4600.0
2015-02-19 11:15:00,61.64,61.71,61.62,61.7,6100.0,61.64,61.71,61.62,61.7,6100.0
2015-02-19 11:20:00,61.7,61.71,61.66,61.71,9600.0,61.7,61.71,61.66,61.71,9600.0
2015-02-19 11:25:00,61.71,61.74,61.68,61.71,3100.0,61.71,61.74,61.68,61.71,3100.0
2015-02-19 11:30:00,61.71,61.72,61.67,61.7,5400.0,61.71,61.72,61.67,61.7,5400.0
2015-02-19 11:35:00,61.7,61.71,61.61,61.61,3900.0,61.7,61.71,61.61,61.61,3900.0
2015-02-19 11:40:00,61.62,61.62,61.56,61.58,14500.0,61.62,61.62,61.56,61.58,14500.0
2015-02-19 11:45:00,61.58,61.58,61.55,61.57,23700.0,61.58,61.58,61.55,61.57,23700.0
2015-02-19 11:50:00,61.56,61.58,61.56,61.58,23100.0,61.56,61.58,61.56,61.58,23100.0
2015-02-19 11:55:00,61.58,61.58,61.51,61.56,38500.0,61.58,61.58,61.51,61.56,38500.0
2015-02-19 12:00:00,61.55,61.59,61.51,61.52,14000.0,61.55,61.59,61.51,61.52,14000.0
2015-02-19 12:05:00,61.54,61.58,61.52,61.58,8500.0,61.54,61.58,61.52,61.58,8500.0
2015-02-19 12:10:00,61.56,61.69,61.53,61.69,11200.0,61.56,61.69,61.53,61.69,11200.0
2015-02-19 12:15:00,61.69,61.79,61.68,61.71,41500.0,61.69,61.79,61.68,61.71,41500.0
2015-02-19 12:20:00,61.72,61.73,61.69,61.69,23800.0,61.72,61.73,61.69,61.69,23800.0
2015-02-19 12:25:00,61.68,61.79,61.66,61.78,18800.0,61.68,61.79,61.66,61.78,18800.0
2015-02-19 12:30:00,61.8,61.9,61.8,61.81,21500.0,61.8,61.9,61.8,61.81,21500.0
2015-02-19 12:35:00,61.8,61.85,61.74,61.85,4600.0,61.8,61.85,61.74,61.85,4600.0
2015-02-19 12:40:00,61.85,61.85,61.8,61.81,6000.0,61.85,61.85,61.8,61.81,6000.0
2015-02-19 12:45:00,61.8,61.81,61.77,61.8,47000.0,61.8,61.81,61.77,61.8,47000.0
2015-02-19 12:50:00,61.8,61.81,61.7,61.74,12100.0,61.8,61.81,61.7,61.74,12100.0
2015-02-19 12:55:00,61.74,61.75,61.67,61.67,14100.0,61.74,61.75,61.67,61.67,14100.0
2015-02-19 13:00:00,61.67,61.69,61.59,61.6,11500.0,61.67,61.69,61.59,61.6,11500.0
2015-02-19 13:05:00,61.6,61.62,61.55,61.57,9100.0,61.6,61.62,61.55,61.57,9100.0
2015-02-19 13:10:00,61.56,61.56,61.5,61.52,5100.0,61.56,61.56,61.5,61.52,5100.0
2015-02-19 13:15:00,61.52,61.55,61.47,61.49,22400.0,61.52,61.55,61.47,61.49,22400.0
2015-02-19 13:20:00,61.51,61.51,61.42,61.42,36300.0,61.51,61.51,61.42,61.42,36300.0
2015-02-19 13:25:00,61.43,61.47,61.39,61.47,25300.0,61.43,61.47,61.39,61.47,25300.0
2015-02-19 13:30:00,61.47,61.5,61.43,61.49,16800.0,61.47,61.5,61.43,61.49,16800.0
2015-02-19 13:35:00,61.49,61.5,61.43,61.47,18400.0,61.49,61.5,61.43,61.47,18400.0
2015-02-19 13:40:00,61.48,61.5,61.46,61.5,48600.0,61.48,61.5,61.46,61.5,48600.0
2015-02-19 13:45:00,61.5,61.5,61.46,61.49,23500.0,61.5,61.5,61.46,61.49,23500.0
2015-02-19 13:50:00,61.49,61.52,61.47,61.52,20100.0,61.49,61.52,61.47,61.52,20100.0
2015-02-19 13:55:00,61.52,61.52,61.48,61.5,7000.0,61.52,61.52,61.48,61.5,7000.0
2015-02-19 14:00:00,61.5,61.56,61.47,61.51,21900.0,61.5,61.56,61.47,61.51,21900.0
2015-02-19 14:05:00,61.51,61.54,61.49,61.52,10200.0,61.51,61.54,61.49,61.52,10200.0
2015-02-19 14:10:00,61.52,61.53,61.49,61.5,3700.0,61.52,61.53,61.49,61.5,3700.0
2015-02-19 14:15:00,61.49,61.51,61.48,61.5,7400.0,61.49,61.51,61.48,61.5,7400.0
2015-02-19 14:20:00,61.49,61.5,61.48,61.49,19400.0,61.49,61.5,61.48,61.49,19400.0
2015-02-19 14:25:00,61.48,61.52,61.48,61.5,5600.0,61.48,61.52,61.48,61.5,5600.0
2015-02-19 14:30:00,61.49,61.53,61.49,61.53,5100.0,61.49,61.53,61.49,61.53,5100.0
2015-02-19 14:35:00,61.53,61.54,61.46,61.5,43900.0,61.53,61.54,61.46,61.5,43900.0
2015-02-19 14:40:00,61.49,61.51,61.41,61.41,15900.0,61.49,61.51,61.41,61.41,15900.0
2015-02-19 14:45:00,61.41,61.43,61.39,61.4,5500.0,61.41,61.43,61.39,61.4,5500.0
2015-02-19 14:50:00,61.4,61.42,61.4,61.42,4400.0,61.4,61.42,61.4,61.42,4400.0
2015-02-19 14:55:00,61.43,61.43,61.39,61.41,9100.0,61.43,61.43,61.39,61.41,9100.0
2015-02-19 15:00:00,61.41,61.42,61.36,61.37,13200.0,61.41,61.42,61.36,61.37,13200.0
2015-02-19 15:05:00,61.38,61.42,61.36,61.4,36700.0,61.38,61.42,61.36,61.4,36700.0
2015-02-19 15:10:00,61.4,61.5,61.38,61.5,19400.0,61.4,61.5,61.38,61.5,19400.0
2015-02-19 15:15:00,61.49,61.49,61.46,61.46,16300.0,61.49,61.49,61.46,61.46,16300.0
2015-02-19 15:20:00,61.46,61.49,61.45,61.47,12400.0,61.46,61.49,61.45,61.47,12400.0
2015-02-19 15:25:00,61.47,61.47,61.44,61.47,21800.0,61.47,61.47,61.44,61.47,21800.0
2015-02-19 15:30:00,61.47,61.47,61.39,61.43,21800.0,61.47,61.47,61.39,61.43,21800.0
2015-02-19 15:35:00,61.43,61.46,61.39,61.43,24000.0,61.43,61.46,61.39,61.43,24000.0
2015-02-19 15:40:00,61.43,61.43,61.36,61.38,25200.0,61.43,61.43,61.36,61.38,25200.0
2015-02-19 15:45:00,61.38,61.39,61.36,61.38,28000.0,61.38,61.39,61.36,61.38,28000.0
2015-02-19 15:50:00,61.38,61.41,61.36,61.39,34400.0,61.38,61.41,61.36,61.39,34400.0
2015-02-19 15:55:00,61.39,61.46,61.38,61.45,114300.0,61.39,61.46,61.38,61.45,114300.0
2015-02-20 09:30:00,61.07,61.38,60.96,61.22,108500.0,61.07,61.38,60.96,61.22,108500.0
2015-02-20 09:35:00,61.29,61.46,61.23,61.23,12200.0,61.29,61.46,61.23,61.23,12200.0
2015-02-20 09:40:00,61.25,61.28,61.11,61.21,10000.0,61.25,61.28,61.11,61.21,10000.0
2015-02-20 09:45:00,61.2,61.26,61.1,61.19,14500.0,61.2,61.26,61.1,61.19,14500.0
2015-02-20 09:50:00,61.14,61.22,61.09,61.22,13100.0,61.14,61.22,61.09,61.22,13100.0
2015-02-20 09:55:00,61.2,61.23,61.11,61.17,21800.0,61.2,61.23,61.11,61.17,21800.0
2015-02-20 10:00:00,61.16,61.17,61.1,61.13,6400.0,61.16,61.17,61.1,61.13,6400.0
2015-02-20 10:05:00,61.14,61.17,61.1,61.12,16200.0,61.14,61.17,61.1,61.12,16200.0
2015-02-20 10:10:00,61.12,61.29,61.11,61.28,25100.0,61.12,61.29,61.11,61.28,25100.0
2015-02-20 10:15:00,61.25,61.28,61.23,61.24,26400.0,61.25,61.28,61.23,61.24,26400.0
2015-02-20 10:20:00,61.23,61.29,61.22,61.24,19900.0,61.23,61.29,61.22,61.24,19900.0
2015-02-20 10:25:00,61.24,61.26,61.19,61.19,72300.0,61.24,61.26,61.19,61.19,72300.0
2015-02-20 10:30:00,61.19,61.21,61.14,61.21,22000.0,61.19,61.21,61.14,61.21,22000.0
2015-02-20 10:35:00,61.21,61.36,61.2,61.36,41200.0,61.21,61.36,61.2,61.36,41200.0
2015-02-20 10:40:00,61.36,61.42,61.33,61.35,45200.0,61.36,61.42,61.33,61.35,45200.0
2015-02-20 10:45:00,61.34,61.39,61.28,61.29,40300.0,61.34,61.39,61.28,61.29,40300.0
2015-02-20 10:50:00,61.29,61.34,61.24,61.27,67400.0,61.29,61.34,61.24,61.27,67400.0
2015-02-20 10:55:00,61.28,61.34,61.24,61.29,79100.0,61.28,61.34,61.24,61.29,79100.0
2015-02-20 11:00:00,61.29,61.41,61.29,61.39,38200.0,61.29,61.41,61.29,61.39,38200.0
2015-02-20 11:05:00,61.41,61.55,61.41,61.55,43400.0,61.41,61.55,61.41,61.55,43400.0
2015-02-20 11:10:00,61.53,61.65,61.52,61.65,6700.0,61.53,61.65,61.52,61.65,6700.0
2015-02-20 11:15:00,61.65,61.71,61.64,61.67,10900.0,61.65,61.71,61.64,61.67,10900.0
2015-02-20 11:20:00,61.66,61.76,61.64,61.74,17600.0,61.66,61.76,61.64,61.74,17600.0
2015-02-20 11:25:00,61.72,61.77,61.71,61.75,7400.0,61.72,61.77,61.71,61.75,7400.0
2015-02-20 11:30:00,61.74,61.81,61.73,61.76,9500.0,61.74,61.81,61.73,61.76,9500.0
2015-02-20 11:35:00,61.76,61.8,61.72,61.75,29700.0,61.76,61.8,61.72,61.75,29700.0
2015-02-20 11:40:00,61.75,61.78,61.74,61.77,6800.0,61.75,61.78,61.74,61.77,6800.0
2015-02-20 11:45:00,61.77,61.81,61.76,61.77,16500.0,61.77,61.81,61.76,61.77,16500.0
2015-02-20 11:50:00,61.76,61.79,61.73,61.79,6900.0,61.76,61.79,61.73,61.79,6900.0
2015-02-20 11:55:00,61.77,61.8,61.75,61.79,5300.0,61.77,61.8,61.75,61.79,5300.0
2015-02-20 12:00:00,61.8,61.81,61.74,61.77,13600.0,61.8,61.81,61.74,61.77,13600.0
2015-02-20 12:05:00,61.76,61.78,61.74,61.76,3300.0,61.76,61.78,61.74,61.76,3300.0
2015-02-20 12:10:00,61.75,61.86,61.75,61.85,9800.0,61.75,61.86,61.75,61.85,9800.0
2015-02-20 12:15:00,61.85,61.92,61.85,61.9,6100.0,61.85,61.92,61.85,61.9,6100.0
2015-02-20 12:20:00,61.89,61.94,61.86,61.91,11500.0,61.89,61.94,61.86,61.91,11500.0
2015-02-20 12:25:00,61.91,61.94,61.87,61.92,5200.0,61.91,61.94,61.87,61.92,5200.0
2015-02-20 12:30:00,61.91,61.93,61.87,61.91,9700.0,61.91,61.93,61.87,61.91,9700.0
2015-02-20 12:35:00,61.91,62.07,61.91,62.0,36100.0,61.91,62.07,61.91,62.0,36100.0
2015-02-20 12:40:00,62.01,62.08,61.92,61.93,10100.0,62.01,62.08,61.92,61.93,10100.0
2015-02-20 12:45:00,61.93,62.01,61.93,61.98,13700.0,61.93,62.01,61.93,61.98,13700.0
2015-02-20 12:50:00,61.98,62.04,61.97,62.0,10400.0,61.98,62.04,61.97,62.0,10400.0
2015-02-20 12:55:00,62.0,62.03,61.97,62.03,10400.0,62.0,62.03,61.97,62.03,10400.0
2015-02-20 13:00:00,62.04,62.04,61.98,62.01,7800.0,62.04,62.04,61.98,62.01,7800.0
2015-02-20 13:05:00,62.0,62.02,61.99,62.01,8500.0,62.0,62.02,61.99,62.01,8500.0
2015-02-20 13:10:00,62.01,62.16,62.0,62.14,21300.0,62.01,62.16,62.0,62.14,21300.0
2015-02-20 13:15:00,62.11,62.14,62.1,62.12,5200.0,62.11,62.14,62.1,62.12,5200.0
2015-02-20 13:20:00,62.13,62.15,62.09,62.09,4800.0,62.13,62.15,62.09,62.09,4800.0
2015-02-20 13:25:00,62.09,62.14,62.08,62.1,5700.0,62.09,62.14,62.08,62.1,5700.0
2015-02-20 13:30:00,62.11,62.12,62.09,62.11,3600.0,62.11,62.12,62.09,62.11,3600.0
2015-02-20 13:35:00,62.12,62.14,62.09,62.13,8800.0,62.12,62.14,62.09,62.13,8800.0
2015-02-20 13:40:00,62.13,62.13,62.09,62.1,7300.0,62.13,62.13,62.09,62.1,7300.0
2015-02-20 13:45:00,62.1,62.14,62.09,62.11,7200.0,62.1,62.14,62.09,62.11,7200.0
2015-02-20 13:50:00,62.1,62.1,62.04,62.07,16800.0,62.1,62.1,62.04,62.07,16800.0
2015-02-20 13:55:00,62.06,62.13,62.05,62.1,8600.0,62.06,62.13,62.05,62.1,8600.0
2015-02-20 14:00:00,62.08,62.11,62.08,62.1,5500.0,62.08,62.11,62.08,62.1,5500.0
2015-02-20 14:05:00,62.11,62.14,62.09,62.09,6600.0,62.11,62.14,62.09,62.09,6600.0
2015-02-20 14:10:00,62.08,62.14,62.08,62.08,12400.0,62.08,62.14,62.08,62.08,12400.0
2015-02-20 14:15:00,62.07,62.13,62.07,62.13,27800.0,62.07,62.13,62.07,62.13,27800.0
2015-02-20 14:20:00,62.13,62.23,62.13,62.22,18800.0,62.13,62.23,62.13,62.22,18800.0
2015-02-20 14:25:00,62.21,62.22,62.12,62.14,12000.0,62.21,62.22,62.12,62.14,12000.0
2015-02-20 14:30:00,62.14,62.16,62.11,62.14,10500.0,62.14,62.16,62.11,62.14,10500.0
2015-02-20 14:35:00,62.16,62.19,62.16,62.17,6700.0,62.16,62.19,62.16,62.17,6700.0
2015-02-20 14:40:00,62.16,62.16,62.1,62.15,6000.0,62.16,62.16,62.1,62.15,6000.0
2015-02-20 14:45:00,62.16,62.23,62.16,62.22,8300.0,62.16,62.23,62.16,62.22,8300.0
2015-02-20 14:50:00,62.23,62.26,62.19,62.21,8000.0,62.23,62.26,62.19,62.21,8000.0
2015-02-20 14:55:00,62.21,62.24,62.18,62.24,13300.0,62.21,62.24,62.18,62.24,13300.0
2015-02-20 15:00:00,62.23,62.3,62.23,62.27,12000.0,62.23,62.3,62.23,62.27,12000.0
2015-02-20 15:05:00,62.27,62.33,62.27,62.32,15200.0,62.27,62.33,62.27,62.32,15200.0
2015-02-20 15:10:00,62.32,62.38,62.27,62.27,18700.0,62.32,62.38,62.27,62.27,18700.0
2015-02-20 15:15:00,62.28,62.28,62.17,62.25,20400.0,62.28,62.28,62.17,62.25,20400.0
2015-02-20 15:20:00,62.26,62.28,62.25,62.27,9700.0,62.26,62.28,62.25,62.27,9700.0
2015-02-20 15:25:00,62.28,62.34,62.27,62.34,22000.0,62.28,62.34,62.27,62.34,22000.0
2015-02-20 15:30:00,62.36,62.41,62.3,62.38,24100.0,62.36,62.41,62.3,62.38,24100.0
2015-02-20 15:35:00,62.37,62.41,62.36,62.37,49100.0,62.37,62.41,62.36,62.37,49100.0
2015-02-20 15:40:00,62.37,62.37,62.31,62.33,23500.0,62.37,62.37,62.31,62.33,23500.0
2015-02-20 15:45:00,62.33,62.34,62.26,62.27,23400.0,62.33,62.34,62.26,62.27,23400.0
2015-02-20 15:50:00,62.27,62.33,62.27,62.33,39700.0,62.27,62.33,62.27,62.33,39700.0
2015-02-20 15:55:00,62.33,62.37,62.33,62.37,65700.0,62.33,62.37,62.33,62.37,65700.0
2015-02-23 09:30:00,62.42,62.42,61.89,61.91,21900.0,62.42,62.42,61.89,61.91,21900.0
2015-02-23 09:35:00,61.95,61.95,61.71,61.79,10700.0,61.95,61.95,61.71,61.79,10700.0
2015-02-23 09:40:00,61.8,61.89,61.74,61.74,24100.0,61.8,61.89,61.74,61.74,24100.0
2015-02-23 09:45:00,61.7,61.72,61.43,61.52,9200.0,61.7,61.72,61.43,61.52,9200.0
2015-02-23 09:50:00,61.52,61.56,61.44,61.45,6400.0,61.52,61.56,61.44,61.45,6400.0
2015-02-23 09:55:00,61.45,61.54,61.38,61.51,9500.0,61.45,61.54,61.38,61.51,9500.0
2015-02-23 10:00:00,61.51,61.55,61.46,61.54,10400.0,61.51,61.55,61.46,61.54,10400.0
2015-02-23 10:05:00,61.53,61.73,61.52,61.65,15700.0,61.53,61.73,61.52,61.65,15700.0
2015-02-23 10:10:00,61.66,61.75,61.66,61.7,8300.0,61.66,61.75,61.66,61.7,8300.0
2015-02-23 10:15:00,61.69,61.69,61.57,61.57,22200.0,61.69,61.69,61.57,61.57,22200.0
2015-02-23 10:20:00,61.57,61.8,61.56,61.78,63400.0,61.57,61.8,61.56,61.78,63400.0
2015-02-23 10:25:00,61.77,61.77,61.71,61.71,20100.0,61.77,61.77,61.71,61.71,20100.0
2015-02-23 10:30:00,61.71,61.71,61.55,61.6,17600.0,61.71,61.71,61.55,61.6,17600.0
2015-02-23 10:35:00,61.58,61.6,61.55,61.55,12200.0,61.58,61.6,61.55,61.55,12200.0
2015-02-23 10:40:00,61.55,61.71,61.55,61.7,14800.0,61.55,61.71,61.55,61.7,14800.0
2015-02-23 10:45:00,61.69,61.73,61.55,61.55,18400.0,61.69,61.73,61.55,61.55,18400.0
2015-02-23 10:50:00,61.56,61.59,61.52,61.57,23100.0,61.56,61.59,61.52,61.57,23100.0
2015-02-23 10:55:00,61.58,61.7,61.56,61.65,15600.0,61.58,61.7,61.56,61.65,15600.0
2015-02-23 11:00:00,61.65,61.71,61.63,61.67,11900.0,61.65,61.71,61.63,61.67,11900.0
2015-02-23 11:05:00,61.67,61.72,61.66,61.72,7900.0,61.67,61.72,61.66,61.72,7900.0
2015-02-23 11:10:00,61.7,61.79,61.69,61.74,15300.0,61.7,61.79,61.69,61.74,15300.0
2015-02-23 11:15:00,61.74,61.86,61.73,61.83,8200.0,61.74,61.86,61.73,61.83,8200.0
2015-02-23 11:20:00,61.86,61.88,61.83,61.85,10200.0,61.86,61.88,61.83,61.85,10200.0
2015-02-23 11:25:00,61.85,61.88,61.77,61.78,11600.0,61.85,61.88,61.77,61.78,11600.0
2015-02-23 11:30:00,61.79,61.8,61.73,61.78,10500.0,61.79,61.8,61.73,61.78,10500.0
2015-02-23 11:35:00,61.78,61.87,61.76,61.83,14200.0,61.78,61.87,61.76,61.83,14200.0
2015-02-23 11:40:00,61.81,61.81,61.72,61.76,5200.0,61.81,61.81,61.72,61.76,5200.0
2015-02-23 11:45:00,61.74,61.78,61.69,61.74,34100.0,61.74,61.78,61.69,61.74,34100.0
2015-02-23 11:50:00,61.75,61.82,61.74,61.74,10500.0,61.75,61.82,61.74,61.74,10500.0
2015-02-23 11:55:00,61.74,61.79,61.74,61.78,2500.0,61.74,61.79,61.74,61.78,2500.0
2015-02-23 12:00:00,61.76,61.78,61.72,61.77,10200.0,61.76,61.78,61.72,61.77,10200.0
2015-02-23 12:05:00,61.77,61.88,61.77,61.85,23400.0,61.77,61.88,61.77,61.85,23400.0
2015-02-23 12:10:00,61.84,61.86,61.72,61.74,31000.0,61.84,61.86,61.72,61.74,31000.0
2015-02-23 12:15:00,61.73,61.91,61.72,61.83,30100.0,61.73,61.91,61.72,61.83,30100.0
2015-02-23 12:20:00,61.82,61.88,61.77,61.87,19800.0,61.82,61.88,61.77,61.87,19800.0
2015-02-23 12:25:00,61.87,61.89,61.8,61.8,25800.0,61.87,61.89,61.8,61.8,25800.0
2015-02-23 12:30:00,61.81,61.95,61.8,61.93,40400.0,61.81,61.95,61.8,61.93,40400.0
2015-02-23 12:35:00,61.94,61.98,61.92,61.93,25100.0,61.94,61.98,61.92,61.93,25100.0
2015-02-23 12:40:00,61.92,61.93,61.79,61.79,49800.0,61.92,61.93,61.79,61.79,49800.0
2015-02-23 12:45:00,61.75,61.79,61.71,61.75,17200.0,61.75,61.79,61.71,61.75,17200.0
2015-02-23 12:50:00,61.74,61.82,61.68,61.82,16500.0,61.74,61.82,61.68,61.82,16500.0
2015-02-23 12:55:00,61.82,61.84,61.75,61.8,19600.0,61.82,61.84,61.75,61.8,19600.0
2015-02-23 13:00:00,61.82,61.82,61.74,61.75,6000.0,61.82,61.82,61.74,61.75,6000.0
2015-02-23 13:05:00,61.75,61.77,61.72,61.72,5700.0,61.75,61.77,61.72,61.72,5700.0
2015-02-23 13:10:00,61.71,61.76,61.7,61.76,8700.0,61.71,61.76,61.7,61.76,8700.0
2015-02-23 13:15:00,61.76,61.76,61.71,61.72,4100.0,61.76,61.76,61.71,61.72,4100.0
2015-02-23 13:20:00,61.71,61.72,61.64,61.64,14500.0,61.71,61.72,61.64,61.64,14500.0
2015-02-23 13:25:00,61.64,61.65,61.6,61.61,30400.0,61.64,61.65,61.6,61.61,30400.0
2015-02-23 13:30:00,61.61,61.7,61.6,61.7,16700.0,61.61,61.7,61.6,61.7,16700.0
2015-02-23 13:35:00,61.69,61.7,61.67,61.7,3900.0,61.69,61.7,61.67,61.7,3900.0
2015-02-23 13:40:00,61.7,61.75,61.68,61.71,21100.0,61.7,61.75,61.68,61.71,21100.0
2015-02-23 13:45:00,61.7,61.8,61.7,61.78,8400.0,61.7,61.8,61.7,61.78,8400.0
2015-02-23 13:50:00,61.8,61.97,61.79,61.94,54900.0,61.8,61.97,61.79,61.94,54900.0
2015-02-23 13:55:00,61.94,62.02,61.94,62.01,69500.0,61.94,62.02,61.94,62.01,69500.0
2015-02-23 14:00:00,62.02,62.16,62.02,62.15,38000.0,62.02,62.16,62.02,62.15,38000.0
2015-02-23 14:05:00,62.16,62.2,62.14,62.19,14000.0,62.16,62.2,62.14,62.19,14000.0
2015-02-23 14:10:00,62.2,62.27,62.2,62.26,17100.0,62.2,62.27,62.2,62.26,17100.0
2015-02-23 14:15:00,62.26,62.33,62.1,62.1,34500.0,62.26,62.33,62.1,62.1,34500.0
2015-02-23 14:20:00,62.08,62.08,61.99,61.99,24600.0,62.08,62.08,61.99,61.99,24600.0
2015-02-23 14:25:00,62.0,62.02,61.96,61.96,7900.0,62.0,62.02,61.96,61.96,7900.0
2015-02-23 14:30:00,61.96,61.97,61.9,61.9,10400.0,61.96,61.97,61.9,61.9,10400.0
2015-02-23 14:35:00,61.91,61.91,61.87,61.9,9500.0,61.91,61.91,61.87,61.9,9500.0
2015-02-23 14:40:00,61.89,61.96,61.87,61.96,15800.0,61.89,61.96,61.87,61.96,15800.0
2015-02-23 14:45:00,61.97,62.02,61.97,61.99,15900.0,61.97,62.02,61.97,61.99,15900.0
2015-02-23 14:50:00,61.98,62.02,61.96,61.99,12400.0,61.98,62.02,61.96,61.99,12400.0
2015-02-23 14:55:00,62.0,62.0,61.85,61.86,17300.0,62.0,62.0,61.85,61.86,17300.0
2015-02-23 15:00:00,61.86,61.86,61.79,61.79,8000.0,61.86,61.86,61.79,61.79,8000.0
2015-02-23 15:05:00,61.78,61.79,61.73,61.76,12200.0,61.78,61.79,61.73,61.76,12200.0
2015-02-23 15:10:00,61.77,61.77,61.67,61.73,14000.0,61.77,61.77,61.67,61.73,14000.0
2015-02-23 15:15:00,61.73,61.77,61.72,61.76,11700.0,61.73,61.77,61.72,61.76,11700.0
2015-02-23 15:20:00,61.75,61.86,61.74,61.77,30500.0,61.75,61.86,61.74,61.77,30500.0
2015-02-23 15:25:00,61.77,61.81,61.75,61.79,16900.0,61.77,61.81,61.75,61.79,16900.0
2015-02-23 15:30:00,61.81,61.81,61.73,61.73,10400.0,61.81,61.81,61.73,61.73,10400.0
2015-02-23 15:35:00,61.73,61.89,61.72,61.88,55600.0,61.73,61.89,61.72,61.88,55600.0
2015-02-23 15:40:00,61.89,61.9,61.81,61.84,27000.0,61.89,61.9,61.81,61.84,27000.0
2015-02-23 15:45:00,61.85,61.85,61.79,61.8,33200.0,61.85,61.85,61.79,61.8,33200.0
2015-02-23 15:50:00,61.81,61.88,61.8,61.88,42100.0,61.81,61.88,61.8,61.88,42100.0
2015-02-23 15:55:00,61.87,61.98,61.84,61.96,129700.0,61.87,61.98,61.84,61.96,129700.0
2015-02-24 09:30:00,61.89,61.89,61.51,61.86,14800.0,61.89,61.89,61.51,61.86,14800.0
2015-02-24 09:35:00,61.86,62.08,61.76,62.0,6100.0,61.86,62.08,61.76,62.0,6100.0
2015-02-24 09:40:00,62.03,62.1,61.92,62.1,4500.0,62.03,62.1,61.92,62.1,4500.0
2015-02-24 09:45:00,62.02,62.06,61.9,61.9,59200.0,62.02,62.06,61.9,61.9,59200.0
2015-02-24 09:50:00,61.91,61.95,61.73,61.78,25100.0,61.91,61.95,61.73,61.78,25100.0
2015-02-24 09:55:00,61.78,61.78,61.55,61.6,10800.0,61.78,61.78,61.55,61.6,10800.0
2015-02-24 10:00:00,61.64,61.84,61.54,61.83,15600.0,61.64,61.84,61.54,61.83,15600.0
2015-02-24 10:05:00,61.82,61.82,61.67,61.76,19800.0,61.82,61.82,61.67,61.76,19800.0
2015-02-24 10:10:00,61.76,61.86,61.72,61.8,11200.0,61.76,61.86,61.72,61.8,11200.0
2015-02-24 10:15:00,61.8,61.91,61.79,61.89,8400.0,61.8,61.91,61.79,61.89,8400.0
2015-02-24 10:20:00,61.89,62.04,61.89,61.97,51200.0,61.89,62.04,61.89,61.97,51200.0
2015-02-24 10:25:00,61.97,61.97,61.78,61.78,20000.0,61.97,61.97,61.78,61.78,20000.0
2015-02-24 10:30:00,61.79,61.8,61.72,61.72,8600.0,61.79,61.8,61.72,61.72,8600.0
2015-02-24 10:35:00,61.71,61.84,61.71,61.75,7700.0,61.71,61.84,61.71,61.75,7700.0
2015-02-24 10:40:00,61.76,61.79,61.75,61.79,5200.0,61.76,61.79,61.75,61.79,5200.0
2015-02-24 10:45:00,61.81,61.83,61.74,61.77,8600.0,61.81,61.83,61.74,61.77,8600.0
2015-02-24 10:50:00,61.78,61.88,61.78,61.83,8000.0,61.78,61.88,61.78,61.83,8000.0
2015-02-24 10:55:00,61.82,61.89,61.79,61.88,9900.0,61.82,61.89,61.79,61.88,9900.0
2015-02-24 11:00:00,61.9,61.94,61.87,61.93,7500.0,61.9,61.94,61.87,61.93,7500.0
2015-02-24 11:05:00,61.94,61.98,61.89,61.95,11100.0,61.94,61.98,61.89,61.95,11100.0
2015-02-24 11:10:00,61.94,61.96,61.92,61.94,8100.0,61.94,61.96,61.92,61.94,8100.0
2015-02-24 11:15:00,61.92,61.95,61.9,61.91,6300.0,61.92,61.95,61.9,61.91,6300.0
2015-02-24 11:20:00,61.91,61.99,61.87,61.97,11800.0,61.91,61.99,61.87,61.97,11800.0
2015-02-24 11:25:00,61.98,62.0,61.94,61.99,9500.0,61.98,62.0,61.94,61.99,9500.0
2015-02-24 11:30:00,62.0,62.02,61.9,61.96,13000.0,62.0,62.02,61.9,61.96,13000.0
2015-02-24 11:35:00,61.96,61.97,61.92,61.96,7100.0,61.96,61.97,61.92,61.96,7100.0
2015-02-24 11:40:00,61.96,61.97,61.92,61.94,6700.0,61.96,61.97,61.92,61.94,6700.0
2015-02-24 11:45:00,61.93,62.0,61.93,61.98,4600.0,61.93,62.0,61.93,61.98,4600.0
2015-02-24 11:50:00,61.97,62.0,61.96,61.98,4200.0,61.97,62.0,61.96,61.98,4200.0
2015-02-24 11:55:00,61.97,62.01,61.95,61.98,5700.0,61.97,62.01,61.95,61.98,5700.0
2015-02-24 12:00:00,61.95,62.01,61.93,61.99,3800.0,61.95,62.01,61.93,61.99,3800.0
2015-02-24 12:05:00,61.99,62.03,61.99,62.01,4000.0,61.99,62.03,61.99,62.01,4000.0
2015-02-24 12:10:00,62.01,62.02,61.99,62.0,3700.0,62.01,62.02,61.99,62.0,3700.0
2015-02-24 12:15:00,61.99,62.0,61.95,62.0,6100.0,61.99,62.0,61.95,62.0,6100.0
2015-02-24 12:20:00,62.0,62.05,61.99,62.01,3600.0,62.0,62.05,61.99,62.01,3600.0
2015-02-24 12:25:00,62.0,62.03,61.98,62.02,3000.0,62.0,62.03,61.98,62.02,3000.0
2015-02-24 12:30:00,62.0,62.0,61.87,61.9,5300.0,62.0,62.0,61.87,61.9,5300.0
2015-02-24 12:35:00,61.89,61.9,61.85,61.87,6200.0,61.89,61.9,61.85,61.87,6200.0
2015-02-24 12:40:00,61.88,61.97,61.88,61.92,8000.0,61.88,61.97,61.88,61.92,8000.0
2015-02-24 12:45:00,61.91,61.92,61.83,61.84,9500.0,61.91,61.92,61.83,61.84,9500.0
2015-02-24 12:50:00,61.84,61.86,61.81,61.81,12100.0,61.84,61.86,61.81,61.81,12100.0
2015-02-24 12:55:00,61.83,61.9,61.8,61.82,18400.0,61.83,61.9,61.8,61.82,18400.0
2015-02-24 13:00:00,61.83,61.86,61.78,61.78,35300.0,61.83,61.86,61.78,61.78,35300.0
2015-02-24 13:05:00,61.77,61.82,61.71,61.82,50100.0,61.77,61.82,61.71,61.82,50100.0
2015-02-24 13:10:00,61.82,61.89,61.81,61.84,12900.0,61.82,61.89,61.81,61.84,12900.0
2015-02-24 13:15:00,61.84,61.87,61.82,61.84,5000.0,61.84,61.87,61.82,61.84,5000.0
2015-02-24 13:20:00,61.84,61.86,61.82,61.86,5700.0,61.84,61.86,61.82,61.86,5700.0
2015-02-24 13:25:00,61.85,61.92,61.83,61.92,8300.0,61.85,61.92,61.83,61.92,8300.0
2015-02-24 13:30:00,61.93,61.99,61.92,61.99,5400.0,61.93,61.99,61.92,61.99,5400.0
2015-02-24 13:35:00,61.97,61.97,61.89,61.9,8200.0,61.97,61.97,61.89,61.9,8200.0
2015-02-24 13:40:00,61.91,61.97,61.9,61.97,6900.0,61.91,61.97,61.9,61.97,6900.0
2015-02-24 13:45:00,61.95,61.96,61.84,61.84,7300.0,61.95,61.96,61.84,61.84,7300.0
2015-02-24 13:50:00,61.83,61.9,61.83,61.9,3600.0,61.83,61.9,61.83,61.9,3600.0
2015-02-24 13:55:00,61.9,61.92,61.85,61.85,5500.0,61.9,61.92,61.85,61.85,5500.0
2015-02-24 14:00:00,61.84,61.89,61.84,61.88,6100.0,61.84,61.89,61.84,61.88,6100.0
2015-02-24 14:05:00,61.9,61.93,61.82,61.93,10500.0,61.9,61.93,61.82,61.93,10500.0
2015-02-24 14:10:00,61.94,61.98,61.94,61.94,6200.0,61.94,61.98,61.94,61.94,6200.0
2015-02-24 14:15:00,61.94,61.99,61.94,61.95,4800.0,61.94,61.99,61.94,61.95,4800.0
2015-02-24 14:20:00,61.94,61.99,61.93,61.96,6300.0,61.94,61.99,61.93,61.96,6300.0
2015-02-24 14:25:00,61.98,61.99,61.96,61.97,7200.0,61.98,61.99,61.96,61.97,7200.0
2015-02-24 14:30:00,61.98,62.0,61.96,61.97,5600.0,61.98,62.0,61.96,61.97,5600.0
2015-02-24 14:35:00,61.95,61.99,61.95,61.99,5600.0,61.95,61.99,61.95,61.99,5600.0
2015-02-24 14:40:00,61.98,62.02,61.98,62.02,13500.0,61.98,62.02,61.98,62.02,13500.0
2015-02-24 14:45:00,62.01,62.08,62.0,62.07,13000.0,62.01,62.08,62.0,62.07,13000.0
2015-02-24 14:50:00,62.07,62.1,62.06,62.09,7600.0,62.07,62.1,62.06,62.09,7600.0
2015-02-24 14:55:00,62.08,62.09,62.05,62.07,6100.0,62.08,62.09,62.05,62.07,6100.0
2015-02-24 15:00:00,62.08,62.09,62.05,62.07,4300.0,62.08,62.09,62.05,62.07,4300.0
2015-02-24 15:05:00,62.06,62.1,62.04,62.09,4500.0,62.06,62.1,62.04,62.09,4500.0
2015-02-24 15:10:00,62.08,62.08,62.05,62.07,4800.0,62.08,62.08,62.05,62.07,4800.0
2015-02-24 15:15:00,62.06,62.09,62.05,62.09,6500.0,62.06,62.09,62.05,62.09,6500.0
2015-02-24 15:20:00,62.1,62.1,62.08,62.1,17100.0,62.1,62.1,62.08,62.1,17100.0
2015-02-24 15:25:00,62.1,62.11,62.08,62.11,21000.0,62.1,62.11,62.08,62.11,21000.0
2015-02-24 15:30:00,62.1,62.17,62.1,62.17,15200.0,62.1,62.17,62.1,62.17,15200.0
2015-02-24 15:35:00,62.17,62.22,62.14,62.22,13400.0,62.17,62.22,62.14,62.22,13400.0
2015-02-24 15:40:00,62.22,62.25,62.21,62.21,16900.0,62.22,62.25,62.21,62.21,16900.0
2015-02-24 15:45:00,62.21,62.21,62.11,62.13,20300.0,62.21,62.21,62.11,62.13,20300.0
2015-02-24 15:50:00,62.1,62.13,61.8,62.13,135500.0,62.1,62.13,61.8,62.13,135500.0
2015-02-24 15:55:00,62.13,62.13,61.98,62.06,158200.0,62.13,62.13,61.98,62.06,158200.0
2015-02-25 09:30:00,62.15,62.25,62.01,62.25,17400.0,62.15,62.25,62.01,62.25,17400.0
2015-02-25 09:35:00,62.27,62.39,62.13,62.13,10900.0,62.27,62.39,62.13,62.13,10900.0
2015-02-25 09:40:00,62.16,62.36,62.16,62.32,8300.0,62.16,62.36,62.16,62.32,8300.0
2015-02-25 09:45:00,62.35,62.35,62.21,62.27,8000.0,62.35,62.35,62.21,62.27,8000.0
2015-02-25 09:50:00,62.21,62.24,61.88,62.02,25400.0,62.21,62.24,61.88,62.02,25400.0
2015-02-25 09:55:00,62.01,62.1,62.0,62.03,6700.0,62.01,62.1,62.0,62.03,6700.0
2015-02-25 10:00:00,62.06,62.1,62.02,62.05,6500.0,62.06,62.1,62.02,62.05,6500.0
2015-02-25 10:05:00,62.03,62.13,61.98,62.1,15100.0,62.03,62.13,61.98,62.1,15100.0
2015-02-25 10:10:00,62.12,62.26,62.11,62.21,17000.0,62.12,62.26,62.11,62.21,17000.0
2015-02-25 10:15:00,62.22,62.24,62.16,62.18,8500.0,62.22,62.24,62.16,62.18,8500.0
2015-02-25 10:20:00,62.18,62.2,62.15,62.15,10500.0,62.18,62.2,62.15,62.15,10500.0
2015-02-25 10:25:00,62.16,62.23,62.15,62.19,8800.0,62.16,62.23,62.15,62.19,8800.0
2015-02-25 10:30:00,62.18,62.3,62.14,62.26,10400.0,62.18,62.3,62.14,62.26,10400.0
2015-02-25 10:35:00,62.26,62.3,62.24,62.29,8800.0,62.26,62.3,62.24,62.29,8800.0
2015-02-25 10:40:00,62.29,62.4,62.26,62.38,11100.0,62.29,62.4,62.26,62.38,11100.0
2015-02-25 10:45:00,62.41,62.55,62.39,62.55,40700.0,62.41,62.55,62.39,62.55,40700.0
2015-02-25 10:50:00,62.56,62.57,62.43,62.44,15200.0,62.56,62.57,62.43,62.44,15200.0
2015-02-25 10:55:00,62.46,62.49,62.45,62.46,6700.0,62.46,62.49,62.45,62.46,6700.0
2015-02-25 11:00:00,62.46,62.47,62.27,62.28,16200.0,62.46,62.47,62.27,62.28,16200.0
2015-02-25 11:05:00,62.28,62.28,62.12,62.12,7500.0,62.28,62.28,62.12,62.12,7500.0
2015-02-25 11:10:00,62.12,62.19,62.09,62.17,9800.0,62.12,62.19,62.09,62.17,9800.0
2015-02-25 11:15:00,62.2,62.2,62.15,62.2,10100.0,62.2,62.2,62.15,62.2,10100.0
2015-02-25 11:20:00,62.19,62.19,62.14,62.15,6900.0,62.19,62.19,62.14,62.15,6900.0
2015-02-25 11:25:00,62.16,62.16,62.1,62.13,20000.0,62.16,62.16,62.1,62.13,20000.0
2015-02-25 11:30:00,62.12,62.16,62.11,62.13,14500.0,62.12,62.16,62.11,62.13,14500.0
2015-02-25 11:35:00,62.13,62.16,62.09,62.1,13400.0,62.13,62.16,62.09,62.1,13400.0
2015-02-25 11:40:00,62.1,62.11,62.04,62.06,7000.0,62.1,62.11,62.04,62.06,7000.0
2015-02-25 11:45:00,62.05,62.07,62.03,62.05,7500.0,62.05,62.07,62.03,62.05,7500.0
2015-02-25 11:50:00,62.07,62.14,62.04,62.05,8900.0,62.07,62.14,62.04,62.05,8900.0
2015-02-25 11:55:00,62.05,62.08,62.01,62.05,18600.0,62.05,62.08,62.01,62.05,18600.0
2015-02-25 12:00:00,62.05,62.12,62.04,62.12,13800.0,62.05,62.12,62.04,62.12,13800.0
2015-02-25 12:05:00,62.13,62.16,62.13,62.16,9400.0,62.13,62.16,62.13,62.16,9400.0
2015-02-25 12:10:00,62.17,62.17,62.1,62.1,5000.0,62.17,62.17,62.1,62.1,5000.0
2015-02-25 12:15:00,62.09,62.1,61.99,62.0,7300.0,62.09,62.1,61.99,62.0,7300.0
2015-02-25 12:20:00,62.0,62.06,61.99,62.06,8800.0,62.0,62.06,61.99,62.06,8800.0
2015-02-25 12:25:00,62.04,62.04,61.96,61.97,15800.0,62.04,62.04,61.96,61.97,15800.0
2015-02-25 12:30:00,61.98,62.02,61.98,62.01,7500.0,61.98,62.02,61.98,62.01,7500.0
2015-02-25 12:35:00,62.01,62.01,61.97,61.97,6100.0,62.01,62.01,61.97,61.97,6100.0
2015-02-25 12:40:00,61.98,61.98,61.93,61.95,20600.0,61.98,61.98,61.93,61.95,20600.0
2015-02-25 12:45:00,61.95,62.06,61.95,61.99,15400.0,61.95,62.06,61.95,61.99,15400.0
2015-02-25 12:50:00,61.99,62.03,61.99,62.01,5400.0,61.99,62.03,61.99,62.01,5400.0
2015-02-25 12:55:00,62.01,62.05,61.99,62.0,14300.0,62.01,62.05,61.99,62.0,14300.0
2015-02-25 13:00:00,62.0,62.02,61.97,62.02,7600.0,62.0,62.02,61.97,62.02,7600.0
2015-02-25 13:05:00,62.02,62.03,61.97,61.98,8300.0,62.02,62.03,61.97,61.98,8300.0
2015-02-25 13:10:00,61.98,62.04,61.97,62.04,10600.0,61.98,62.04,61.97,62.04,10600.0
2015-02-25 13:15:00,62.05,62.12,62.03,62.12,18800.0,62.05,62.12,62.03,62.12,18800.0
2015-02-25 13:20:00,62.12,62.26,62.11,62.26,15500.0,62.12,62.26,62.11,62.26,15500.0
2015-02-25 13:25:00,62.26,62.26,62.17,62.21,20300.0,62.26,62.26,62.17,62.21,20300.0
2015-02-25 13:30:00,62.21,62.26,62.2,62.25,11300.0,62.21,62.26,62.2,62.25,11300.0
2015-02-25 13:35:00,62.25,62.26,62.24,62.25,9000.0,62.25,62.26,62.24,62.25,9000.0
2015-02-25 13:40:00,62.25,62.27,62.19,62.2,11600.0,62.25,62.27,62.19,62.2,11600.0
2015-02-25 13:45:00,62.2,62.2,62.13,62.2,13500.0,62.2,62.2,62.13,62.2,13500.0
2015-02-25 13:50:00,62.19,62.31,62.18,62.26,15600.0,62.19,62.31,62.18,62.26,15600.0
2015-02-25 13:55:00,62.26,62.27,62.22,62.23,20800.0,62.26,62.27,62.22,62.23,20800.0
2015-02-25 14:00:00,62.22,62.27,62.22,62.23,14300.0,62.22,62.27,62.22,62.23,14300.0
2015-02-25 14:05:00,62.23,62.25,62.17,62.25,13100.0,62.23,62.25,62.17,62.25,13100.0
2015-02-25 14:10:00,62.26,62.28,62.25,62.28,13700.0,62.26,62.28,62.25,62.28,13700.0
2015-02-25 14:15:00,62.28,62.32,62.28,62.31,11200.0,62.28,62.32,62.28,62.31,11200.0
2015-02-25 14:20:00,62.3,62.31,62.21,62.25,12200.0,62.3,62.31,62.21,62.25,12200.0
2015-02-25 14:25:00,62.25,62.3,62.19,62.28,18200.0,62.25,62.3,62.19,62.28,18200.0
2015-02-25 14:30:00,62.3,62.31,62.28,62.29,22000.0,62.3,62.31,62.28,62.29,22000.0
2015-02-25 14:35:00,62.3,62.32,62.25,62.26,11700.0,62.3,62.32,62.25,62.26,11700.0
2015-02-25 14:40:00,62.24,62.28,62.22,62.24,25700.0,62.24,62.28,62.22,62.24,25700.0
2015-02-25 14:45:00,62.25,62.26,62.16,62.16,19000.0,62.25,62.26,62.16,62.16,19000.0
2015-02-25 14:50:00,62.16,62.19,62.07,62.12,32900.0,62.16,62.19,62.07,62.12,32900.0
2015-02-25 14:55:00,62.11,62.13,62.08,62.08,15800.0,62.11,62.13,62.08,62.08,15800.0
2015-02-25 15:00:00,62.09,62.1,61.95,61.95,19300.0,62.09,62.1,61.95,61.95,19300.0
2015-02-25 15:05:00,61.97,61.99,61.88,61.89,17200.0,61.97,61.99,61.88,61.89,17200.0
2015-02-25 15:10:00,61.89,62.03,61.88,62.03,10100.0,61.89,62.03,61.88,62.03,10100.0
2015-02-25 15:15:00,62.02,62.09,62.02,62.04,16200.0,62.02,62.09,62.02,62.04,16200.0
2015-02-25 15:20:00,62.04,62.1,62.04,62.09,15600.0,62.04,62.1,62.04,62.09,15600.0
2015-02-25 15:25:00,62.09,62.12,61.91,61.91,24900.0,62.09,62.12,61.91,61.91,24900.0
2015-02-25 15:30:00,61.92,62.0,61.89,62.0,47700.0,61.92,62.0,61.89,62.0,47700.0
2015-02-25 15:35:00,62.0,62.04,61.99,62.01,18300.0,62.0,62.04,61.99,62.01,18300.0
2015-02-25 15:40:00,62.01,62.05,61.97,62.05,28200.0,62.01,62.05,61.97,62.05,28200.0
2015-02-25 15:45:00,62.06,62.11,62.04,62.09,33700.0,62.06,62.11,62.04,62.09,33700.0
2015-02-25 15:50:00,62.04,62.1,61.82,62.05,183200.0,62.04,62.1,61.82,62.05,183200.0
2015-02-25 15:55:00,62.05,62.07,62.0,62.01,148500.0,62.05,62.07,62.0,62.01,148500.0
2015-02-26 09:30:00,62.09,62.73,62.02,62.48,62800.0,62.09,62.73,62.02,62.48,62800.0
2015-02-26 09:35:00,62.48,62.71,62.42,62.42,16800.0,62.48,62.71,62.42,62.42,16800.0
2015-02-26 09:40:00,62.41,62.55,62.34,62.34,11900.0,62.41,62.55,62.34,62.34,11900.0
2015-02-26 09:45:00,62.38,62.41,62.21,62.29,17200.0,62.38,62.41,62.21,62.29,17200.0
2015-02-26 09:50:00,62.29,62.51,62.29,62.51,49200.0,62.29,62.51,62.29,62.51,49200.0
2015-02-26 09:55:00,62.46,62.48,62.37,62.38,15000.0,62.46,62.48,62.37,62.38,15000.0
2015-02-26 10:00:00,62.35,62.44,62.29,62.39,13200.0,62.35,62.44,62.29,62.39,13200.0
2015-02-26 10:05:00,62.36,62.4,62.17,62.22,23400.0,62.36,62.4,62.17,62.22,23400.0
2015-02-26 10:10:00,62.24,62.43,62.23,62.43,44000.0,62.24,62.43,62.23,62.43,44000.0
2015-02-26 10:15:00,62.43,62.45,62.34,62.38,45800.0,62.43,62.45,62.34,62.38,45800.0
2015-02-26 10:20:00,62.4,62.41,62.36,62.37,13600.0,62.4,62.41,62.36,62.37,13600.0
2015-02-26 10:25:00,62.36,62.42,62.36,62.42,24600.0,62.36,62.42,62.36,62.42,24600.0
2015-02-26 10:30:00,62.44,62.56,62.4,62.56,26400.0,62.44,62.56,62.4,62.56,26400.0
2015-02-26 10:35:00,62.56,62.65,62.55,62.65,20400.0,62.56,62.65,62.55,62.65,20400.0
2015-02-26 10:40:00,62.64,62.74,62.61,62.73,11700.0,62.64,62.74,62.61,62.73,11700.0
2015-02-26 10:45:00,62.71,62.73,62.54,62.58,11500.0,62.71,62.73,62.54,62.58,11500.0
2015-02-26 10:50:00,62.56,62.57,62.45,62.47,12000.0,62.56,62.57,62.45,62.47,12000.0
2015-02-26 10:55:00,62.46,62.53,62.45,62.5,9800.0,62.46,62.53,62.45,62.5,9800.0
2015-02-26 11:00:00,62.52,62.6,62.5,62.6,9400.0,62.52,62.6,62.5,62.6,9400.0
2015-02-26 11:05:00,62.6,62.75,62.59,62.72,11400.0,62.6,62.75,62.59,62.72,11400.0
2015-02-26 11:10:00,62.71,62.73,62.65,62.66,15300.0,62.71,62.73,62.65,62.66,15300.0
2015-02-26 11:15:00,62.67,62.69,62.6,62.61,6200.0,62.67,62.69,62.6,62.61,6200.0
2015-02-26 11:20:00,62.61,62.79,62.6,62.79,21400.0,62.61,62.79,62.6,62.79,21400.0
2015-02-26 11:25:00,62.78,62.85,62.74,62.75,17700.0,62.78,62.85,62.74,62.75,17700.0
2015-02-26 11:30:00,62.75,62.85,62.71,62.81,27600.0,62.75,62.85,62.71,62.81,27600.0
2015-02-26 11:35:00,62.8,62.95,62.79,62.87,27900.0,62.8,62.95,62.79,62.87,27900.0
2015-02-26 11:40:00,62.82,62.86,62.63,62.65,15500.0,62.82,62.86,62.63,62.65,15500.0
2015-02-26 11:45:00,62.65,62.74,62.63,62.72,3800.0,62.65,62.74,62.63,62.72,3800.0
2015-02-26 11:50:00,62.7,62.71,62.61,62.63,6600.0,62.7,62.71,62.61,62.63,6600.0
2015-02-26 11:55:00,62.63,62.63,62.51,62.55,6500.0,62.63,62.63,62.51,62.55,6500.0
2015-02-26 12:00:00,62.52,62.6,62.52,62.55,6700.0,62.52,62.6,62.52,62.55,6700.0
2015-02-26 12:05:00,62.55,62.6,62.52,62.58,13200.0,62.55,62.6,62.52,62.58,13200.0
2015-02-26 12:10:00,62.6,62.66,62.58,62.61,9600.0,62.6,62.66,62.58,62.61,9600.0
2015-02-26 12:15:00,62.6,62.6,62.34,62.34,10200.0,62.6,62.6,62.34,62.34,10200.0
2015-02-26 12:20:00,62.33,62.48,62.33,62.45,11500.0,62.33,62.48,62.33,62.45,11500.0
2015-02-26 12:25:00,62.44,62.44,62.31,62.32,6000.0,62.44,62.44,62.31,62.32,6000.0
2015-02-26 12:30:00,62.31,62.36,62.24,62.36,15000.0,62.31,62.36,62.24,62.36,15000.0
2015-02-26 12:35:00,62.33,62.4,62.33,62.39,20600.0,62.33,62.4,62.33,62.39,20600.0
2015-02-26 12:40:00,62.37,62.42,62.34,62.42,8600.0,62.37,62.42,62.34,62.42,8600.0
2015-02-26 12:45:00,62.39,62.46,62.38,62.42,15900.0,62.39,62.46,62.38,62.42,15900.0
2015-02-26 12:50:00,62.42,62.54,62.37,62.37,20100.0,62.42,62.54,62.37,62.37,20100.0
2015-02-26 12:55:00,62.39,62.43,62.35,62.4,16500.0,62.39,62.43,62.35,62.4,16500.0
2015-02-26 13:00:00,62.38,62.38,62.28,62.36,7700.0,62.38,62.38,62.28,62.36,7700.0
2015-02-26 13:05:00,62.33,62.46,62.31,62.46,25600.0,62.33,62.46,62.31,62.46,25600.0
2015-02-26 13:10:00,62.43,62.53,62.42,62.46,18500.0,62.43,62.53,62.42,62.46,18500.0
2015-02-26 13:15:00,62.44,62.5,62.39,62.43,11900.0,62.44,62.5,62.39,62.43,11900.0
2015-02-26 13:20:00,62.43,62.43,62.28,62.32,13200.0,62.43,62.43,62.28,62.32,13200.0
2015-02-26 13:25:00,62.33,62.38,62.3,62.31,10200.0,62.33,62.38,62.3,62.31,10200.0
2015-02-26 13:30:00,62.31,62.42,62.28,62.42,17200.0,62.31,62.42,62.28,62.42,17200.0
2015-02-26 13:35:00,62.4,62.52,62.35,62.52,12300.0,62.4,62.52,62.35,62.52,12300.0
2015-02-26 13:40:00,62.53,62.55,62.48,62.5,9000.0,62.53,62.55,62.48,62.5,9000.0
2015-02-26 13:45:00,62.5,62.51,62.43,62.46,11900.0,62.5,62.51,62.43,62.46,11900.0
2015-02-26 13:50:00,62.45,62.49,62.35,62.35,9200.0,62.45,62.49,62.35,62.35,9200.0
2015-02-26 13:55:00,62.36,62.42,62.3,62.3,20300.0,62.36,62.42,62.3,62.3,20300.0
2015-02-26 14:00:00,62.3,62.32,62.25,62.29,16500.0,62.3,62.32,62.25,62.29,16500.0
2015-02-26 14:05:00,62.3,62.32,62.23,62.32,13600.0,62.3,62.32,62.23,62.32,13600.0
2015-02-26 14:10:00,62.33,62.33,62.21,62.21,8400.0,62.33,62.33,62.21,62.21,8400.0
2015-02-26 14:15:00,62.21,62.22,62.09,62.09,29400.0,62.21,62.22,62.09,62.09,29400.0
2015-02-26 14:20:00,62.1,62.12,61.96,61.99,54100.0,62.1,62.12,61.96,61.99,54100.0
2015-02-26 14:25:00,61.98,62.0,61.8,61.81,100900.0,61.98,62.0,61.8,61.81,100900.0
2015-02-26 14:30:00,61.82,61.82,61.65,61.66,68600.0,61.82,61.82,61.65,61.66,68600.0
2015-02-26 14:35:00,61.68,61.69,61.61,61.69,89700.0,61.68,61.69,61.61,61.69,89700.0
2015-02-26 14:40:00,61.69,61.69,61.46,61.46,112900.0,61.69,61.69,61.46,61.46,112900.0
2015-02-26 14:45:00,61.46,61.5,61.14,61.34,186300.0,61.46,61.5,61.14,61.34,186300.0
2015-02-26 14:50:00,61.35,61.37,61.09,61.3,91000.0,61.35,61.37,61.09,61.3,91000.0
2015-02-26 14:55:00,61.3,61.36,61.25,61.25,76300.0,61.3,61.36,61.25,61.25,76300.0
2015-02-26 15:00:00,61.25,61.26,61.02,61.1,114500.0,61.25,61.26,61.02,61.1,114500.0
2015-02-26 15:05:00,61.09,61.1,60.84,60.92,115200.0,61.09,61.1,60.84,60.92,115200.0
2015-02-26 15:10:00,60.92,60.96,60.86,60.91,114000.0,60.92,60.96,60.86,60.91,114000.0
2015-02-26 15:15:00,60.91,61.02,60.88,61.02,138500.0,60.91,61.02,60.88,61.02,138500.0
2015-02-26 15:20:00,61.01,61.07,60.99,61.05,95700.0,61.01,61.07,60.99,61.05,95700.0
2015-02-26 15:25:00,61.05,61.05,60.69,60.78,154300.0,61.05,61.05,60.69,60.78,154300.0
2015-02-26 15:30:00,60.77,60.87,60.71,60.87,124700.0,60.77,60.87,60.71,60.87,124700.0
2015-02-26 15:35:00,60.87,61.04,60.86,61.04,202300.0,60.87,61.04,60.86,61.04,202300.0
2015-02-26 15:40:00,61.03,61.07,61.0,61.02,112200.0,61.03,61.07,61.0,61.02,112200.0
2015-02-26 15:45:00,61.02,61.06,60.91,60.92,130300.0,61.02,61.06,60.91,60.92,130300.0
2015-02-26 15:50:00,60.93,61.07,60.9,61.07,165800.0,60.93,61.07,60.9,61.07,165800.0
2015-02-26 15:55:00,61.06,61.16,60.97,61.0,231600.0,61.06,61.16,60.97,61.0,231600.0
2015-02-27 09:30:00,63.06,64.4,62.59,64.24,265300.0,63.06,64.4,62.59,64.24,265300.0
2015-02-27 09:35:00,64.24,64.4,63.51,63.91,162200.0,64.24,64.4,63.51,63.91,162200.0
2015-02-27 09:40:00,63.94,64.19,63.85,64.07,157900.0,63.94,64.19,63.85,64.07,157900.0
2015-02-27 09:45:00,64.12,64.32,64.09,64.11,186400.0,64.12,64.32,64.09,64.11,186400.0
2015-02-27 09:50:00,64.15,64.58,64.11,64.31,207800.0,64.15,64.58,64.11,64.31,207800.0
2015-02-27 09:55:00,64.31,64.9,64.09,64.77,160800.0,64.31,64.9,64.09,64.77,160800.0
2015-02-27 10:00:00,64.77,65.0,64.31,64.59,173200.0,64.77,65.0,64.31,64.59,173200.0
2015-02-27 10:05:00,64.59,64.62,64.12,64.27,115200.0,64.59,64.62,64.12,64.27,115200.0
2015-02-27 10:10:00,64.27,64.79,64.25,64.71,109800.0,64.27,64.79,64.25,64.71,109800.0
2015-02-27 10:15:00,64.68,65.0,64.66,64.83,88700.0,64.68,65.0,64.66,64.83,88700.0
2015-02-27 10:20:00,64.83,64.9,64.71,64.9,53500.0,64.83,64.9,64.71,64.9,53500.0
2015-02-27 10:25:00,64.9,64.91,64.76,64.78,50500.0,64.9,64.91,64.76,64.78,50500.0
2015-02-27 10:30:00,64.8,65.0,64.8,64.86,74900.0,64.8,65.0,64.8,64.86,74900.0
2015-02-27 10:35:00,64.86,64.96,64.77,64.86,53300.0,64.86,64.96,64.77,64.86,53300.0
2015-02-27 10:40:00,64.87,64.89,64.55,64.55,114100.0,64.87,64.89,64.55,64.55,114100.0
2015-02-27 10:45:00,64.55,64.6,64.45,64.54,110300.0,64.55,64.6,64.45,64.54,110300.0
2015-02-27 10:50:00,64.52,64.54,64.45,64.53,75700.0,64.52,64.54,64.45,64.53,75700.0
2015-02-27 10:55:00,64.53,64.65,64.53,64.63,39400.0,64.53,64.65,64.53,64.63,39400.0
2015-02-27 11:00:00,64.64,64.65,64.38,64.51,70300.0,64.64,64.65,64.38,64.51,70300.0
2015-02-27 11:05:00,64.53,64.55,64.45,64.5,34700.0,64.53,64.55,64.45,64.5,34700.0
2015-02-27 11:10:00,64.48,64.53,64.47,64.5,47700.0,64.48,64.53,64.47,64.5,47700.0
2015-02-27 11:15:00,64.49,64.85,64.49,64.77,47800.0,64.49,64.85,64.49,64.77,47800.0
2015-02-27 11:20:00,64.77,64.83,64.7,64.83,24500.0,64.77,64.83,64.7,64.83,24500.0
2015-02-27 11:25:00,64.84,64.94,64.75,64.76,34700.0,64.84,64.94,64.75,64.76,34700.0
2015-02-27 11:30:00,64.75,64.78,64.65,64.67,35600.0,64.75,64.78,64.65,64.67,35600.0
2015-02-27 11:35:00,64.67,64.67,64.49,64.49,32300.0,64.67,64.67,64.49,64.49,32300.0
2015-02-27 11:40:00,64.49,64.5,64.45,64.48,28600.0,64.49,64.5,64.45,64.48,28600.0
2015-02-27 11:45:00,64.46,64.65,64.46,64.61,19200.0,64.46,64.65,64.46,64.61,19200.0
2015-02-27 11:50:00,64.61,64.61,64.49,64.54,14600.0,64.61,64.61,64.49,64.54,14600.0
2015-02-27 11:55:00,64.53,64.7,64.52,64.7,15700.0,64.53,64.7,64.52,64.7,15700.0
2015-02-27 12:00:00,64.68,64.75,64.65,64.75,22300.0,64.68,64.75,64.65,64.75,22300.0
2015-02-27 12:05:00,64.74,64.92,64.67,64.89,35100.0,64.74,64.92,64.67,64.89,35100.0
2015-02-27 12:10:00,64.88,64.92,64.74,64.78,13700.0,64.88,64.92,64.74,64.78,13700.0
2015-02-27 12:15:00,64.78,64.78,64.65,64.66,315800.0,64.78,64.78,64.65,64.66,315800.0
2015-02-27 12:20:00,64.66,64.79,64.66,64.79,14300.0,64.66,64.79,64.66,64.79,14300.0
2015-02-27 12:25:00,64.79,64.81,64.75,64.75,10200.0,64.79,64.81,64.75,64.75,10200.0
2015-02-27 12:30:00,64.75,64.8,64.7,64.75,74900.0,64.75,64.8,64.7,64.75,74900.0
2015-02-27 12:35:00,64.75,64.79,64.7,64.79,12700.0,64.75,64.79,64.7,64.79,12700.0
2015-02-27 12:40:00,64.79,64.84,64.78,64.81,31900.0,64.79,64.84,64.78,64.81,31900.0
2015-02-27 12:45:00,64.81,64.82,64.78,64.79,15400.0,64.81,64.82,64.78,64.79,15400.0
2015-02-27 12:50:00,64.79,64.8,64.73,64.78,27700.0,64.79,64.8,64.73,64.78,27700.0
2015-02-27 12:55:00,64.77,64.82,64.76,64.78,30000.0,64.77,64.82,64.76,64.78,30000.0
2015-02-27 13:00:00,64.79,64.87,64.77,64.84,17000.0,64.79,64.87,64.77,64.84,17000.0
2015-02-27 13:05:00,64.83,64.83,64.76,64.77,20400.0,64.83,64.83,64.76,64.77,20400.0
2015-02-27 13:10:00,64.77,64.77,64.73,64.76,52300.0,64.77,64.77,64.73,64.76,52300.0
2015-02-27 13:15:00,64.76,64.87,64.74,64.84,13000.0,64.76,64.87,64.74,64.84,13000.0
2015-02-27 13:20:00,64.84,64.86,64.82,64.83,11500.0,64.84,64.86,64.82,64.83,11500.0
2015-02-27 13:25:00,64.83,64.86,64.81,64.81,28700.0,64.83,64.86,64.81,64.81,28700.0
2015-02-27 13:30:00,64.8,64.81,64.78,64.78,18100.0,64.8,64.81,64.78,64.78,18100.0
2015-02-27 13:35:00,64.78,64.78,64.68,64.7,28500.0,64.78,64.78,64.68,64.7,28500.0
2015-02-27 13:40:00,64.69,64.75,64.65,64.67,25700.0,64.69,64.75,64.65,64.67,25700.0
2015-02-27 13:45:00,64.67,64.68,64.65,64.66,15400.0,64.67,64.68,64.65,64.66,15400.0
2015-02-27 13:50:00,64.66,64.67,64.61,64.61,17700.0,64.66,64.67,64.61,64.61,17700.0
2015-02-27 13:55:00,64.61,64.62,64.55,64.58,28800.0,64.61,64.62,64.55,64.58,28800.0
2015-02-27 14:00:00,64.59,64.61,64.53,64.54,118900.0,64.59,64.61,64.53,64.54,118900.0
2015-02-27 14:05:00,64.53,64.53,64.5,64.51,18500.0,64.53,64.53,64.5,64.51,18500.0
2015-02-27 14:10:00,64.5,64.52,64.44,64.45,29900.0,64.5,64.52,64.44,64.45,29900.0
2015-02-27 14:15:00,64.45,64.46,64.37,64.37,33200.0,64.45,64.46,64.37,64.37,33200.0
2015-02-27 14:20:00,64.37,64.42,64.37,64.38,19800.0,64.37,64.42,64.37,64.38,19800.0
2015-02-27 14:25:00,64.37,64.48,64.35,64.44,51500.0,64.37,64.48,64.35,64.44,51500.0
2015-02-27 14:30:00,64.44,64.46,64.36,64.44,53200.0,64.44,64.46,64.36,64.44,53200.0
2015-02-27 14:35:00,64.44,64.55,64.43,64.49,33600.0,64.44,64.55,64.43,64.49,33600.0
2015-02-27 14:40:00,64.48,64.49,64.43,64.43,27300.0,64.48,64.49,64.43,64.43,27300.0
2015-02-27 14:45:00,64.43,64.53,64.41,64.51,30900.0,64.43,64.53,64.41,64.51,30900.0
2015-02-27 14:50:00,64.51,64.52,64.45,64.47,22800.0,64.51,64.52,64.45,64.47,22800.0
2015-02-27 14:55:00,64.47,64.48,64.42,64.43,17200.0,64.47,64.48,64.42,64.43,17200.0
2015-02-27 15:00:00,64.43,64.44,64.39,64.39,42400.0,64.43,64.44,64.39,64.39,42400.0
2015-02-27 15:05:00,64.39,64.4,64.36,64.37,34900.0,64.39,64.4,64.36,64.37,34900.0
2015-02-27 15:10:00,64.36,64.43,64.36,64.42,38100.0,64.36,64.43,64.36,64.42,38100.0
2015-02-27 15:15:00,64.41,64.43,64.38,64.38,32000.0,64.41,64.43,64.38,64.38,32000.0
2015-02-27 15:20:00,64.39,64.4,64.34,64.38,62000.0,64.39,64.4,64.34,64.38,62000.0
2015-02-27 15:25:00,64.37,64.43,64.37,64.42,27200.0,64.37,64.43,64.37,64.42,27200.0
2015-02-27 15:30:00,64.41,64.42,64.37,64.38,55700.0,64.41,64.42,64.37,64.38,55700.0
2015-02-27 15:35:00,64.37,64.38,64.34,64.34,51300.0,64.37,64.38,64.34,64.34,51300.0
2015-02-27 15:40:00,64.34,64.36,64.29,64.34,71900.0,64.34,64.36,64.29,64.34,71900.0
2015-02-27 15:45:00,64.34,64.35,64.21,64.29,117500.0,64.34,64.35,64.21,64.29,117500.0
2015-02-27 15:50:00,64.32,64.38,64.2,64.27,148200.0,64.32,64.38,64.2,64.27,148200.0
2015-02-27 15:55:00,64.28,64.29,64.2,64.23,117500.0,64.28,64.29,64.2,64.23,117500.0
2015-03-02 09:30:00,64.05,64.2,63.9,63.96,158100.0,64.05,64.2,63.9,63.96,158100.0
2015-03-02 09:35:00,63.96,63.98,63.83,63.83,45900.0,63.96,63.98,63.83,63.83,45900.0
2015-03-02 09:40:00,63.87,64.35,63.86,64.31,82500.0,63.87,64.35,63.86,64.31,82500.0
2015-03-02 09:45:00,64.29,64.31,64.01,64.03,63500.0,64.29,64.31,64.01,64.03,63500.0
2015-03-02 09:50:00,64.03,64.49,64.03,64.46,58000.0,64.03,64.49,64.03,64.46,58000.0
2015-03-02 09:55:00,64.48,64.72,64.46,64.51,57500.0,64.48,64.72,64.46,64.51,57500.0
2015-03-02 10:00:00,64.52,64.55,64.41,64.44,28300.0,64.52,64.55,64.41,64.44,28300.0
2015-03-02 10:05:00,64.46,64.56,64.41,64.56,14900.0,64.46,64.56,64.41,64.56,14900.0
2015-03-02 10:10:00,64.54,64.63,64.34,64.43,30000.0,64.54,64.63,64.34,64.43,30000.0
2015-03-02 10:15:00,64.42,64.47,64.31,64.31,37100.0,64.42,64.47,64.31,64.31,37100.0
2015-03-02 10:20:00,64.31,64.32,64.21,64.22,36100.0,64.31,64.32,64.21,64.22,36100.0
2015-03-02 10:25:00,64.21,64.23,64.06,64.08,43500.0,64.21,64.23,64.06,64.08,43500.0
2015-03-02 10:30:00,64.08,64.11,64.06,64.07,73200.0,64.08,64.11,64.06,64.07,73200.0
2015-03-02 10:35:00,64.06,64.1,63.94,64.03,47100.0,64.06,64.1,63.94,64.03,47100.0
2015-03-02 10:40:00,64.03,64.04,63.88,63.88,23100.0,64.03,64.04,63.88,63.88,23100.0
2015-03-02 10:45:00,63.88,63.97,63.85,63.86,26900.0,63.88,63.97,63.85,63.86,26900.0
2015-03-02 10:50:00,63.87,64.01,63.87,64.0,43900.0,63.87,64.01,63.87,64.0,43900.0
2015-03-02 10:55:00,64.0,64.05,63.96,63.97,43800.0,64.0,64.05,63.96,63.97,43800.0
2015-03-02 11:00:00,63.98,64.11,63.98,64.08,20000.0,63.98,64.11,63.98,64.08,20000.0
2015-03-02 11:05:00,64.08,64.1,63.97,64.04,35600.0,64.08,64.1,63.97,64.04,35600.0
2015-03-02 11:10:00,64.04,64.04,63.91,63.96,50800.0,64.04,64.04,63.91,63.96,50800.0
2015-03-02 11:15:00,63.96,63.96,63.91,63.93,17900.0,63.96,63.96,63.91,63.93,17900.0
2015-03-02 11:20:00,63.94,63.95,63.82,63.93,67100.0,63.94,63.95,63.82,63.93,67100.0
2015-03-02 11:25:00,63.93,64.05,63.93,64.05,41100.0,63.93,64.05,63.93,64.05,41100.0
2015-03-02 11:30:00,64.05,64.08,63.98,64.0,17300.0,64.05,64.08,63.98,64.0,17300.0
2015-03-02 11:35:00,64.0,64.02,63.98,64.0,26600.0,64.0,64.02,63.98,64.0,26600.0
2015-03-02 11:40:00,64.0,64.05,64.0,64.05,19100.0,64.0,64.05,64.0,64.05,19100.0
2015-03-02 11:45:00,64.04,64.05,63.98,64.02,18500.0,64.04,64.05,63.98,64.02,18500.0
2015-03-02 11:50:00,64.02,64.02,63.98,64.0,12500.0,64.02,64.02,63.98,64.0,12500.0
2015-03-02 11:55:00,64.0,64.0,63.9,63.9,37400.0,64.0,64.0,63.9,63.9,37400.0
2015-03-02 12:00:00,63.91,63.96,63.88,63.95,14300.0,63.91,63.96,63.88,63.95,14300.0
2015-03-02 12:05:00,63.97,64.01,63.95,63.95,20200.0,63.97,64.01,63.95,63.95,20200.0
2015-03-02 12:10:00,63.95,64.0,63.84,63.84,25300.0,63.95,64.0,63.84,63.84,25300.0
2015-03-02 12:15:00,63.84,63.88,63.83,63.86,13800.0,63.84,63.88,63.83,63.86,13800.0
2015-03-02 12:20:00,63.86,63.93,63.82,63.93,40700.0,63.86,63.93,63.82,63.93,40700.0
2015-03-02 12:25:00,63.94,63.97,63.91,63.97,11000.0,63.94,63.97,63.91,63.97,11000.0
2015-03-02 12:30:00,63.96,64.0,63.9,63.94,36100.0,63.96,64.0,63.9,63.94,36100.0
2015-03-02 12:35:00,63.93,63.94,63.86,63.9,12500.0,63.93,63.94,63.86,63.9,12500.0
2015-03-02 12:40:00,63.91,63.93,63.86,63.89,11100.0,63.91,63.93,63.86,63.89,11100.0
2015-03-02 12:45:00,63.88,63.93,63.87,63.93,6600.0,63.88,63.93,63.87,63.93,6600.0
2015-03-02 12:50:00,63.94,63.98,63.93,63.96,8200.0,63.94,63.98,63.93,63.96,8200.0
2015-03-02 12:55:00,63.98,64.0,63.94,63.95,14500.0,63.98,64.0,63.94,63.95,14500.0
2015-03-02 13:00:00,63.94,63.94,63.86,63.93,14500.0,63.94,63.94,63.86,63.93,14500.0
2015-03-02 13:05:00,63.94,63.94,63.82,63.84,11700.0,63.94,63.94,63.82,63.84,11700.0
2015-03-02 13:10:00,63.84,63.87,63.82,63.82,16600.0,63.84,63.87,63.82,63.82,16600.0
2015-03-02 13:15:00,63.82,63.83,63.78,63.79,30200.0,63.82,63.83,63.78,63.79,30200.0
2015-03-02 13:20:00,63.79,63.79,63.72,63.75,31700.0,63.79,63.79,63.72,63.75,31700.0
2015-03-02 13:25:00,63.76,63.8,63.74,63.74,14700.0,63.76,63.8,63.74,63.74,14700.0
2015-03-02 13:30:00,63.74,63.87,63.73,63.87,25200.0,63.74,63.87,63.73,63.87,25200.0
2015-03-02 13:35:00,63.86,63.9,63.84,63.86,13400.0,63.86,63.9,63.84,63.86,13400.0
2015-03-02 13:40:00,63.85,63.94,63.84,63.87,31300.0,63.85,63.94,63.84,63.87,31300.0
2015-03-02 13:45:00,63.88,63.88,63.83,63.83,20900.0,63.88,63.88,63.83,63.83,20900.0
2015-03-02 13:50:00,63.81,63.83,63.79,63.8,24100.0,63.81,63.83,63.79,63.8,24100.0
2015-03-02 13:55:00,63.8,63.8,63.75,63.77,34400.0,63.8,63.8,63.75,63.77,34400.0
2015-03-02 14:00:00,63.77,63.78,63.73,63.78,15800.0,63.77,63.78,63.73,63.78,15800.0
2015-03-02 14:05:00,63.79,63.84,63.79,63.8,49300.0,63.79,63.84,63.79,63.8,49300.0
2015-03-02 14:10:00,63.8,63.8,63.72,63.72,16100.0,63.8,63.8,63.72,63.72,16100.0
2015-03-02 14:15:00,63.73,63.83,63.72,63.76,18300.0,63.73,63.83,63.72,63.76,18300.0
2015-03-02 14:20:00,63.76,63.82,63.75,63.77,39100.0,63.76,63.82,63.75,63.77,39100.0
2015-03-02 14:25:00,63.77,63.77,63.7,63.7,19500.0,63.77,63.77,63.7,63.7,19500.0
2015-03-02 14:30:00,63.7,63.76,63.68,63.72,22400.0,63.7,63.76,63.68,63.72,22400.0
2015-03-02 14:35:00,63.73,63.73,63.67,63.67,17500.0,63.73,63.73,63.67,63.67,17500.0
2015-03-02 14:40:00,63.67,63.75,63.65,63.75,31500.0,63.67,63.75,63.65,63.75,31500.0
2015-03-02 14:45:00,63.76,63.79,63.75,63.79,14500.0,63.76,63.79,63.75,63.79,14500.0
2015-03-02 14:50:00,63.79,63.8,63.71,63.8,13000.0,63.79,63.8,63.71,63.8,13000.0
2015-03-02 14:55:00,63.8,63.85,63.75,63.82,17800.0,63.8,63.85,63.75,63.82,17800.0
2015-03-02 15:00:00,63.82,63.84,63.7,63.73,42200.0,63.82,63.84,63.7,63.73,42200.0
2015-03-02 15:05:00,63.73,63.83,63.73,63.83,32400.0,63.73,63.83,63.73,63.83,32400.0
2015-03-02 15:10:00,63.83,63.84,63.79,63.84,40600.0,63.83,63.84,63.79,63.84,40600.0
2015-03-02 15:15:00,63.85,63.89,63.82,63.85,25900.0,63.85,63.89,63.82,63.85,25900.0
2015-03-02 15:20:00,63.85,63.88,63.84,63.85,18000.0,63.85,63.88,63.84,63.85,18000.0
2015-03-02 15:25:00,63.85,63.88,63.8,63.88,37400.0,63.85,63.88,63.8,63.88,37400.0
2015-03-02 15:30:00,63.88,63.89,63.79,63.8,21000.0,63.88,63.89,63.79,63.8,21000.0
2015-03-02 15:35:00,63.8,63.87,63.8,63.82,28100.0,63.8,63.87,63.8,63.82,28100.0
2015-03-02 15:40:00,63.83,63.9,63.8,63.89,33700.0,63.83,63.9,63.8,63.89,33700.0
2015-03-02 15:45:00,63.88,63.89,63.86,63.88,42900.0,63.88,63.89,63.86,63.88,42900.0
2015-03-02 15:50:00,63.88,64.0,63.87,63.96,116700.0,63.88,64.0,63.87,63.96,116700.0
2015-03-02 15:55:00,63.95,64.02,63.95,64.0,124500.0,63.95,64.02,63.95,64.0,124500.0
2015-03-03 09:30:00,63.49,63.96,63.3,63.42,52500.0,63.49,63.96,63.3,63.42,52500.0
2015-03-03 09:35:00,63.46,63.66,63.44,63.6,16400.0,63.46,63.66,63.44,63.6,16400.0
2015-03-03 09:40:00,63.6,63.76,63.56,63.76,18100.0,63.6,63.76,63.56,63.76,18100.0
2015-03-03 09:45:00,63.82,63.82,63.58,63.58,16500.0,63.82,63.82,63.58,63.58,16500.0
2015-03-03 09:50:00,63.58,63.63,63.54,63.56,35900.0,63.58,63.63,63.54,63.56,35900.0
2015-03-03 09:55:00,63.55,63.66,63.54,63.6,13500.0,63.55,63.66,63.54,63.6,13500.0
2015-03-03 10:00:00,63.57,63.59,63.52,63.57,30400.0,63.57,63.59,63.52,63.57,30400.0
2015-03-03 10:05:00,63.58,63.67,63.58,63.62,18500.0,63.58,63.67,63.58,63.62,18500.0
2015-03-03 10:10:00,63.64,63.73,63.57,63.59,21600.0,63.64,63.73,63.57,63.59,21600.0
2015-03-03 10:15:00,63.58,63.6,63.51,63.56,21000.0,63.58,63.6,63.51,63.56,21000.0
2015-03-03 10:20:00,63.58,63.58,63.48,63.55,19200.0,63.58,63.58,63.48,63.55,19200.0
2015-03-03 10:25:00,63.55,63.61,63.46,63.6,18200.0,63.55,63.61,63.46,63.6,18200.0
2015-03-03 10:30:00,63.61,63.61,63.46,63.46,18700.0,63.61,63.61,63.46,63.46,18700.0
2015-03-03 10:35:00,63.46,63.51,63.42,63.42,18700.0,63.46,63.51,63.42,63.42,18700.0
2015-03-03 10:40:00,63.41,63.46,63.4,63.43,14700.0,63.41,63.46,63.4,63.43,14700.0
2015-03-03 10:45:00,63.44,63.46,63.39,63.4,9600.0,63.44,63.46,63.39,63.4,9600.0
2015-03-03 10:50:00,63.4,63.41,63.36,63.39,20800.0,63.4,63.41,63.36,63.39,20800.0
2015-03-03 10:55:00,63.41,63.42,63.34,63.36,25600.0,63.41,63.42,63.34,63.36,25600.0
2015-03-03 11:00:00,63.36,63.43,63.34,63.41,15800.0,63.36,63.43,63.34,63.41,15800.0
2015-03-03 11:05:00,63.41,63.48,63.39,63.47,16300.0,63.41,63.48,63.39,63.47,16300.0
2015-03-03 11:10:00,63.46,63.46,63.32,63.35,35900.0,63.46,63.46,63.32,63.35,35900.0
2015-03-03 11:15:00,63.35,63.44,63.35,63.35,14100.0,63.35,63.44,63.35,63.35,14100.0
2015-03-03 11:20:00,63.36,63.37,63.33,63.34,14200.0,63.36,63.37,63.33,63.34,14200.0
2015-03-03 11:25:00,63.34,63.34,63.28,63.28,18100.0,63.34,63.34,63.28,63.28,18100.0
2015-03-03 11:30:00,63.27,63.28,63.2,63.2,35200.0,63.27,63.28,63.2,63.2,35200.0
2015-03-03 11:35:00,63.22,63.22,63.19,63.2,7700.0,63.22,63.22,63.19,63.2,7700.0
2015-03-03 11:40:00,63.2,63.2,63.08,63.09,56200.0,63.2,63.2,63.08,63.09,56200.0
2015-03-03 11:45:00,63.09,63.12,63.06,63.07,12600.0,63.09,63.12,63.06,63.07,12600.0
2015-03-03 11:50:00,63.07,63.13,63.03,63.11,22700.0,63.07,63.13,63.03,63.11,22700.0
2015-03-03 11:55:00,63.11,63.18,63.1,63.16,8700.0,63.11,63.18,63.1,63.16,8700.0
2015-03-03 12:00:00,63.15,63.15,63.1,63.11,12500.0,63.15,63.15,63.1,63.11,12500.0
2015-03-03 12:05:00,63.11,63.19,63.11,63.19,12900.0,63.11,63.19,63.11,63.19,12900.0
2015-03-03 12:10:00,63.19,63.21,63.13,63.13,6300.0,63.19,63.21,63.13,63.13,6300.0
2015-03-03 12:15:00,63.13,63.24,63.13,63.22,25700.0,63.13,63.24,63.13,63.22,25700.0
2015-03-03 12:20:00,63.2,63.21,63.18,63.18,44500.0,63.2,63.21,63.18,63.18,44500.0
2015-03-03 12:25:00,63.18,63.19,63.12,63.19,21900.0,63.18,63.19,63.12,63.19,21900.0
2015-03-03 12:30:00,63.18,63.18,63.12,63.13,8400.0,63.18,63.18,63.12,63.13,8400.0
2015-03-03 12:35:00,63.13,63.14,63.1,63.13,23800.0,63.13,63.14,63.1,63.13,23800.0
2015-03-03 12:40:00,63.12,63.12,63.08,63.1,23900.0,63.12,63.12,63.08,63.1,23900.0
2015-03-03 12:45:00,63.1,63.12,63.07,63.12,22400.0,63.1,63.12,63.07,63.12,22400.0
2015-03-03 12:50:00,63.13,63.19,63.1,63.1,60200.0,63.13,63.19,63.1,63.1,60200.0
2015-03-03 12:55:00,63.11,63.3,63.1,63.24,57400.0,63.11,63.3,63.1,63.24,57400.0
2015-03-03 13:00:00,63.24,63.28,63.16,63.17,60200.0,63.24,63.28,63.16,63.17,60200.0
2015-03-03 13:05:00,63.17,63.21,63.12,63.19,78900.0,63.17,63.21,63.12,63.19,78900.0
2015-03-03 13:10:00,63.2,63.21,63.08,63.09,33800.0,63.2,63.21,63.08,63.09,33800.0
2015-03-03 13:15:00,63.1,63.19,63.08,63.19,33000.0,63.1,63.19,63.08,63.19,33000.0
2015-03-03 13:20:00,63.19,63.2,63.13,63.13,34500.0,63.19,63.2,63.13,63.13,34500.0
2015-03-03 13:25:00,63.13,63.13,63.02,63.12,62900.0,63.13,63.13,63.02,63.12,62900.0
2015-03-03 13:30:00,63.13,63.18,63.08,63.09,28500.0,63.13,63.18,63.08,63.09,28500.0
2015-03-03 13:35:00,63.09,63.16,63.07,63.16,15200.0,63.09,63.16,63.07,63.16,15200.0
2015-03-03 13:40:00,63.16,63.17,63.12,63.13,15400.0,63.16,63.17,63.12,63.13,15400.0
2015-03-03 13:45:00,63.12,63.14,63.08,63.09,22400.0,63.12,63.14,63.08,63.09,22400.0
2015-03-03 13:50:00,63.09,63.1,63.06,63.06,25000.0,63.09,63.1,63.06,63.06,25000.0
2015-03-03 13:55:00,63.07,63.07,62.98,62.98,113500.0,63.07,63.07,62.98,62.98,113500.0
2015-03-03 14:00:00,62.98,63.06,62.98,63.04,8600.0,62.98,63.06,62.98,63.04,8600.0
2015-03-03 14:05:00,63.03,63.07,63.01,63.05,11700.0,63.03,63.07,63.01,63.05,11700.0
2015-03-03 14:10:00,63.06,63.1,63.03,63.03,13000.0,63.06,63.1,63.03,63.03,13000.0
2015-03-03 14:15:00,63.03,63.04,63.01,63.01,12800.0,63.03,63.04,63.01,63.01,12800.0
2015-03-03 14:20:00,63.02,63.04,62.98,63.02,46400.0,63.02,63.04,62.98,63.02,46400.0
2015-03-03 14:25:00,63.02,63.04,62.99,63.03,14900.0,63.02,63.04,62.99,63.03,14900.0
2015-03-03 14:30:00,63.03,63.03,62.96,62.97,18900.0,63.03,63.03,62.96,62.97,18900.0
2015-03-03 14:35:00,62.97,62.97,62.95,62.96,74800.0,62.97,62.97,62.95,62.96,74800.0
2015-03-03 14:40:00,62.96,62.97,62.91,62.92,20500.0,62.96,62.97,62.91,62.92,20500.0
2015-03-03 14:45:00,62.92,62.97,62.88,62.96,39700.0,62.92,62.97,62.88,62.96,39700.0
2015-03-03 14:50:00,62.96,62.98,62.89,62.95,41000.0,62.96,62.98,62.89,62.95,41000.0
2015-03-03 14:55:00,62.95,62.97,62.91,62.91,18600.0,62.95,62.97,62.91,62.91,18600.0
2015-03-03 15:00:00,62.91,62.91,62.88,62.89,24100.0,62.91,62.91,62.88,62.89,24100.0
2015-03-03 15:05:00,62.88,62.91,62.86,62.91,20600.0,62.88,62.91,62.86,62.91,20600.0
2015-03-03 15:10:00,62.91,62.97,62.88,62.95,26000.0,62.91,62.97,62.88,62.95,26000.0
2015-03-03 15:15:00,62.96,63.09,62.94,63.05,40800.0,62.96,63.09,62.94,63.05,40800.0
2015-03-03 15:20:00,63.05,63.08,63.03,63.04,30200.0,63.05,63.08,63.03,63.04,30200.0
2015-03-03 15:25:00,63.04,63.06,63.03,63.04,46400.0,63.04,63.06,63.03,63.04,46400.0
2015-03-03 15:30:00,63.03,63.05,62.98,62.99,72000.0,63.03,63.05,62.98,62.99,72000.0
2015-03-03 15:35:00,62.99,63.0,62.89,62.89,119200.0,62.99,63.0,62.89,62.89,119200.0
2015-03-03 15:40:00,62.89,62.98,62.86,62.86,90000.0,62.89,62.98,62.86,62.86,90000.0
2015-03-03 15:45:00,62.87,62.9,62.78,62.85,71000.0,62.87,62.9,62.78,62.85,71000.0
2015-03-03 15:50:00,62.85,62.87,62.77,62.78,84500.0,62.85,62.87,62.77,62.78,84500.0
2015-03-03 15:55:00,62.77,62.78,62.67,62.7,209400.0,62.77,62.78,62.67,62.7,209400.0
2015-03-04 09:30:00,62.48,62.69,62.2,62.68,22300.0,62.48,62.69,62.2,62.68,22300.0
2015-03-04 09:35:00,62.61,62.66,61.95,61.96,26100.0,62.61,62.66,61.95,61.96,26100.0
2015-03-04 09:40:00,61.95,62.12,61.92,61.95,27100.0,61.95,62.12,61.92,61.95,27100.0
2015-03-04 09:45:00,61.92,61.96,61.63,61.68,44000.0,61.92,61.96,61.63,61.68,44000.0
2015-03-04 09:50:00,61.69,61.71,61.38,61.38,40800.0,61.69,61.71,61.38,61.38,40800.0
2015-03-04 09:55:00,61.39,61.42,61.13,61.22,66300.0,61.39,61.42,61.13,61.22,66300.0
2015-03-04 10:00:00,61.24,61.5,61.18,61.41,67400.0,61.24,61.5,61.18,61.41,67400.0
2015-03-04 10:05:00,61.41,61.67,61.39,61.55,28200.0,61.41,61.67,61.39,61.55,28200.0
2015-03-04 10:10:00,61.55,61.62,61.41,61.44,29500.0,61.55,61.62,61.41,61.44,29500.0
2015-03-04 10:15:00,61.44,61.44,61.34,61.38,28600.0,61.44,61.44,61.34,61.38,28600.0
2015-03-04 10:20:00,61.38,61.42,61.24,61.27,75900.0,61.38,61.42,61.24,61.27,75900.0
2015-03-04 10:25:00,61.27,61.32,61.14,61.29,79400.0,61.27,61.32,61.14,61.29,79400.0
2015-03-04 10:30:00,61.28,61.66,61.28,61.53,39000.0,61.28,61.66,61.28,61.53,39000.0
2015-03-04 10:35:00,61.53,61.69,61.5,61.6,21700.0,61.53,61.69,61.5,61.6,21700.0
2015-03-04 10:40:00,61.61,61.69,61.5,61.61,23300.0,61.61,61.69,61.5,61.61,23300.0
2015-03-04 10:45:00,61.62,61.74,61.61,61.65,96900.0,61.62,61.74,61.61,61.65,96900.0
2015-03-04 10:50:00,61.65,61.75,61.65,61.71,55900.0,61.65,61.75,61.65,61.71,55900.0
2015-03-04 10:55:00,61.72,61.99,61.63,61.94,181500.0,61.72,61.99,61.63,61.94,181500.0
2015-03-04 11:00:00,61.95,62.04,61.85,62.04,42800.0,61.95,62.04,61.85,62.04,42800.0
2015-03-04 11:05:00,62.05,62.06,61.93,62.05,20400.0,62.05,62.06,61.93,62.05,20400.0
2015-03-04 11:10:00,62.07,62.18,62.0,62.18,21800.0,62.07,62.18,62.0,62.18,21800.0
2015-03-04 11:15:00,62.19,62.26,62.18,62.26,14800.0,62.19,62.26,62.18,62.26,14800.0
2015-03-04 11:20:00,62.26,62.27,62.17,62.17,19500.0,62.26,62.27,62.17,62.17,19500.0
2015-03-04 11:25:00,62.17,62.23,62.13,62.15,34300.0,62.17,62.23,62.13,62.15,34300.0
2015-03-04 11:30:00,62.15,62.21,62.09,62.21,10500.0,62.15,62.21,62.09,62.21,10500.0
2015-03-04 11:35:00,62.21,62.22,62.13,62.2,32500.0,62.21,62.22,62.13,62.2,32500.0
2015-03-04 11:40:00,62.2,62.28,62.18,62.27,25200.0,62.2,62.28,62.18,62.27,25200.0
2015-03-04 11:45:00,62.28,62.29,62.21,62.23,18200.0,62.28,62.29,62.21,62.23,18200.0
2015-03-04 11:50:00,62.23,62.24,62.11,62.16,14000.0,62.23,62.24,62.11,62.16,14000.0
2015-03-04 11:55:00,62.16,62.18,62.12,62.17,14000.0,62.16,62.18,62.12,62.17,14000.0
2015-03-04 12:00:00,62.17,62.22,62.13,62.21,9400.0,62.17,62.22,62.13,62.21,9400.0
2015-03-04 12:05:00,62.21,62.3,62.2,62.29,16400.0,62.21,62.3,62.2,62.29,16400.0
2015-03-04 12:10:00,62.28,62.41,62.27,62.39,11000.0,62.28,62.41,62.27,62.39,11000.0
2015-03-04 12:15:00,62.39,62.41,62.36,62.38,7200.0,62.39,62.41,62.36,62.38,7200.0
2015-03-04 12:20:00,62.38,62.39,62.36,62.36,8000.0,62.38,62.39,62.36,62.36,8000.0
2015-03-04 12:25:00,62.36,62.44,62.36,62.42,4800.0,62.36,62.44,62.36,62.42,4800.0
2015-03-04 12:30:00,62.42,62.44,62.38,62.38,10100.0,62.42,62.44,62.38,62.38,10100.0
2015-03-04 12:35:00,62.37,62.49,62.37,62.46,8300.0,62.37,62.49,62.37,62.46,8300.0
2015-03-04 12:40:00,62.46,62.55,62.46,62.49,19000.0,62.46,62.55,62.46,62.49,19000.0
2015-03-04 12:45:00,62.5,62.57,62.5,62.55,15500.0,62.5,62.57,62.5,62.55,15500.0
2015-03-04 12:50:00,62.56,62.57,62.49,62.53,19800.0,62.56,62.57,62.49,62.53,19800.0
2015-03-04 12:55:00,62.52,62.52,62.33,62.33,9600.0,62.52,62.52,62.33,62.33,9600.0
2015-03-04 13:00:00,62.33,62.41,62.33,62.36,9300.0,62.33,62.41,62.33,62.36,9300.0
2015-03-04 13:05:00,62.37,62.45,62.36,62.44,5600.0,62.37,62.45,62.36,62.44,5600.0
2015-03-04 13:10:00,62.43,62.43,62.38,62.39,5700.0,62.43,62.43,62.38,62.39,5700.0
2015-03-04 13:15:00,62.38,62.45,62.33,62.41,13000.0,62.38,62.45,62.33,62.41,13000.0
2015-03-04 13:20:00,62.39,62.48,62.36,62.44,12600.0,62.39,62.48,62.36,62.44,12600.0
2015-03-04 13:25:00,62.43,62.44,62.41,62.41,5000.0,62.43,62.44,62.41,62.41,5000.0
2015-03-04 13:30:00,62.42,62.42,62.37,62.39,10600.0,62.42,62.42,62.37,62.39,10600.0
2015-03-04 13:35:00,62.39,62.39,62.27,62.33,38200.0,62.39,62.39,62.27,62.33,38200.0
2015-03-04 13:40:00,62.33,62.34,62.24,62.25,11600.0,62.33,62.34,62.24,62.25,11600.0
2015-03-04 13:45:00,62.23,62.29,62.2,62.21,22900.0,62.23,62.29,62.2,62.21,22900.0
2015-03-04 13:50:00,62.21,62.21,62.11,62.12,68600.0,62.21,62.21,62.11,62.12,68600.0
2015-03-04 13:55:00,62.11,62.21,62.05,62.2,99500.0,62.11,62.21,62.05,62.2,99500.0
2015-03-04 14:00:00,62.19,62.26,62.19,62.23,15200.0,62.19,62.26,62.19,62.23,15200.0
2015-03-04 14:05:00,62.22,62.27,62.21,62.22,8500.0,62.22,62.27,62.21,62.22,8500.0
2015-03-04 14:10:00,62.24,62.28,62.19,62.19,17200.0,62.24,62.28,62.19,62.19,17200.0
2015-03-04 14:15:00,62.19,62.25,62.19,62.22,9900.0,62.19,62.25,62.19,62.22,9900.0
2015-03-04 14:20:00,62.23,62.33,62.23,62.29,9100.0,62.23,62.33,62.23,62.29,9100.0
2015-03-04 14:25:00,62.28,62.29,62.25,62.28,12800.0,62.28,62.29,62.25,62.28,12800.0
2015-03-04 14:30:00,62.27,62.32,62.26,62.32,11000.0,62.27,62.32,62.26,62.32,11000.0
2015-03-04 14:35:00,62.33,62.39,62.29,62.32,26800.0,62.33,62.39,62.29,62.32,26800.0
2015-03-04 14:40:00,62.31,62.53,62.31,62.53,43700.0,62.31,62.53,62.31,62.53,43700.0
2015-03-04 14:45:00,62.52,62.54,62.46,62.47,22500.0,62.52,62.54,62.46,62.47,22500.0
2015-03-04 14:50:00,62.47,62.48,62.39,62.41,17000.0,62.47,62.48,62.39,62.41,17000.0
2015-03-04 14:55:00,62.41,62.47,62.4,62.47,14200.0,62.41,62.47,62.4,62.47,14200.0
2015-03-04 15:00:00,62.46,62.52,62.43,62.46,35700.0,62.46,62.52,62.43,62.46,35700.0
2015-03-04 15:05:00,62.45,62.49,62.38,62.47,27600.0,62.45,62.49,62.38,62.47,27600.0
2015-03-04 15:10:00,62.47,62.53,62.46,62.51,18300.0,62.47,62.53,62.46,62.51,18300.0
2015-03-04 15:15:00,62.51,62.53,62.46,62.46,21400.0,62.51,62.53,62.46,62.46,21400.0
2015-03-04 15:20:00,62.47,62.48,62.41,62.48,22900.0,62.47,62.48,62.41,62.48,22900.0
2015-03-04 15:25:00,62.48,62.48,62.42,62.48,21800.0,62.48,62.48,62.42,62.48,21800.0
2015-03-04 15:30:00,62.47,62.52,62.47,62.52,30300.0,62.47,62.52,62.47,62.52,30300.0
2015-03-04 15:35:00,62.53,62.56,62.49,62.55,30900.0,62.53,62.56,62.49,62.55,30900.0
2015-03-04 15:40:00,62.55,62.56,62.42,62.52,32100.0,62.55,62.56,62.42,62.52,32100.0
2015-03-04 15:45:00,62.52,62.54,62.5,62.5,33100.0,62.52,62.54,62.5,62.5,33100.0
2015-03-04 15:50:00,62.5,62.51,62.46,62.51,38500.0,62.5,62.51,62.46,62.51,38500.0
2015-03-04 15:55:00,62.5,62.55,62.5,62.52,56600.0,62.5,62.55,62.5,62.52,56600.0
2015-03-05 09:30:00,62.44,62.67,61.99,62.13,20600.0,62.44,62.67,61.99,62.13,20600.0
2015-03-05 09:35:00,62.18,62.47,62.18,62.38,5400.0,62.18,62.47,62.18,62.38,5400.0
2015-03-05 09:40:00,62.51,62.56,62.4,62.46,4600.0,62.51,62.56,62.4,62.46,4600.0
2015-03-05 09:45:00,62.48,62.65,62.33,62.63,6200.0,62.48,62.65,62.33,62.63,6200.0
2015-03-05 09:50:00,62.65,62.65,62.5,62.63,16800.0,62.65,62.65,62.5,62.63,16800.0
2015-03-05 09:55:00,62.64,62.82,62.64,62.71,11800.0,62.64,62.82,62.64,62.71,11800.0
2015-03-05 10:00:00,62.66,62.7,62.61,62.65,4400.0,62.66,62.7,62.61,62.65,4400.0
2015-03-05 10:05:00,62.69,62.8,62.69,62.72,7200.0,62.69,62.8,62.69,62.72,7200.0
2015-03-05 10:10:00,62.72,62.82,62.72,62.78,22400.0,62.72,62.82,62.72,62.78,22400.0
2015-03-05 10:15:00,62.78,62.79,62.67,62.68,9000.0,62.78,62.79,62.67,62.68,9000.0
2015-03-05 10:20:00,62.67,62.72,62.65,62.67,11000.0,62.67,62.72,62.65,62.67,11000.0
2015-03-05 10:25:00,62.69,62.92,62.69,62.88,354500.0,62.69,62.92,62.69,62.88,354500.0
2015-03-05 10:30:00,62.88,63.12,62.88,63.12,250200.0,62.88,63.12,62.88,63.12,250200.0
2015-03-05 10:35:00,63.13,63.15,62.84,62.86,46500.0,63.13,63.15,62.84,62.86,46500.0
2015-03-05 10:40:00,62.82,62.83,62.66,62.67,18100.0,62.82,62.83,62.66,62.67,18100.0
2015-03-05 10:45:00,62.69,62.86,62.69,62.86,8200.0,62.69,62.86,62.69,62.86,8200.0
2015-03-05 10:50:00,62.86,62.96,62.78,62.79,13000.0,62.86,62.96,62.78,62.79,13000.0
2015-03-05 10:55:00,62.8,62.84,62.71,62.73,110600.0,62.8,62.84,62.71,62.73,110600.0
2015-03-05 11:00:00,62.75,62.85,62.71,62.75,7600.0,62.75,62.85,62.71,62.75,7600.0
2015-03-05 11:05:00,62.79,62.79,62.64,62.71,12600.0,62.79,62.79,62.64,62.71,12600.0
2015-03-05 11:10:00,62.71,62.73,62.65,62.72,15200.0,62.71,62.73,62.65,62.72,15200.0
2015-03-05 11:15:00,62.73,62.74,62.67,62.69,9200.0,62.73,62.74,62.67,62.69,9200.0
2015-03-05 11:20:00,62.67,62.75,62.67,62.75,5100.0,62.67,62.75,62.67,62.75,5100.0
2015-03-05 11:25:00,62.75,62.8,62.7,62.72,4300.0,62.75,62.8,62.7,62.72,4300.0
2015-03-05 11:30:00,62.72,62.8,62.72,62.78,12000.0,62.72,62.8,62.72,62.78,12000.0
2015-03-05 11:35:00,62.8,62.81,62.76,62.79,12500.0,62.8,62.81,62.76,62.79,12500.0
2015-03-05 11:40:00,62.84,62.91,62.84,62.9,13000.0,62.84,62.91,62.84,62.9,13000.0
2015-03-05 11:45:00,62.91,63.05,62.91,63.03,37300.0,62.91,63.05,62.91,63.03,37300.0
2015-03-05 11:50:00,63.01,63.02,62.95,62.99,11500.0,63.01,63.02,62.95,62.99,11500.0
2015-03-05 11:55:00,62.98,63.0,62.88,62.88,64000.0,62.98,63.0,62.88,62.88,64000.0
2015-03-05 12:00:00,62.87,62.96,62.87,62.95,107900.0,62.87,62.96,62.87,62.95,107900.0
2015-03-05 12:05:00,62.95,62.95,62.88,62.93,9600.0,62.95,62.95,62.88,62.93,9600.0
2015-03-05 12:10:00,62.94,63.0,62.9,62.9,14000.0,62.94,63.0,62.9,62.9,14000.0
2015-03-05 12:15:00,62.87,62.91,62.87,62.9,6500.0,62.87,62.91,62.87,62.9,6500.0
2015-03-05 12:20:00,62.88,62.9,62.8,62.9,6900.0,62.88,62.9,62.8,62.9,6900.0
2015-03-05 12:25:00,62.93,62.97,62.89,62.92,6300.0,62.93,62.97,62.89,62.92,6300.0
2015-03-05 12:30:00,62.91,63.01,62.91,62.94,15500.0,62.91,63.01,62.91,62.94,15500.0
2015-03-05 12:35:00,62.93,62.94,62.87,62.91,7000.0,62.93,62.94,62.87,62.91,7000.0
2015-03-05 12:40:00,62.91,62.92,62.76,62.76,7500.0,62.91,62.92,62.76,62.76,7500.0
2015-03-05 12:45:00,62.76,62.78,62.72,62.75,7000.0,62.76,62.78,62.72,62.75,7000.0
2015-03-05 12:50:00,62.74,62.77,62.67,62.74,16100.0,62.74,62.77,62.67,62.74,16100.0
2015-03-05 12:55:00,62.73,62.76,62.68,62.69,13200.0,62.73,62.76,62.68,62.69,13200.0
2015-03-05 13:00:00,62.7,62.78,62.68,62.78,11900.0,62.7,62.78,62.68,62.78,11900.0
2015-03-05 13:05:00,62.78,62.79,62.76,62.78,8900.0,62.78,62.79,62.76,62.78,8900.0
2015-03-05 13:10:00,62.78,62.79,62.73,62.78,8200.0,62.78,62.79,62.73,62.78,8200.0
2015-03-05 13:15:00,62.79,62.89,62.78,62.83,9200.0,62.79,62.89,62.78,62.83,9200.0
2015-03-05 13:20:00,62.83,62.83,62.73,62.82,5600.0,62.83,62.83,62.73,62.82,5600.0
2015-03-05 13:25:00,62.83,62.86,62.76,62.82,5200.0,62.83,62.86,62.76,62.82,5200.0
2015-03-05 13:30:00,62.82,62.86,62.78,62.79,11100.0,62.82,62.86,62.78,62.79,11100.0
2015-03-05 13:35:00,62.8,62.88,62.8,62.87,7000.0,62.8,62.88,62.8,62.87,7000.0
2015-03-05 13:40:00,62.85,62.91,62.79,62.89,5700.0,62.85,62.91,62.79,62.89,5700.0
2015-03-05 13:45:00,62.9,62.95,62.89,62.95,7000.0,62.9,62.95,62.89,62.95,7000.0
2015-03-05 13:50:00,62.96,62.99,62.92,62.96,10400.0,62.96,62.99,62.92,62.96,10400.0
2015-03-05 13:55:00,62.98,63.01,62.98,62.99,7900.0,62.98,63.01,62.98,62.99,7900.0
2015-03-05 14:00:00,62.99,63.02,62.95,62.96,9800.0,62.99,63.02,62.95,62.96,9800.0
2015-03-05 14:05:00,62.95,62.96,62.94,62.95,6100.0,62.95,62.96,62.94,62.95,6100.0
2015-03-05 14:10:00,62.95,62.96,62.92,62.95,9300.0,62.95,62.96,62.92,62.95,9300.0
2015-03-05 14:15:00,62.95,62.97,62.94,62.97,10700.0,62.95,62.97,62.94,62.97,10700.0
2015-03-05 14:20:00,62.97,62.98,62.93,62.94,8000.0,62.97,62.98,62.93,62.94,8000.0
2015-03-05 14:25:00,62.93,62.95,62.91,62.95,7000.0,62.93,62.95,62.91,62.95,7000.0
2015-03-05 14:30:00,62.93,62.95,62.92,62.94,7400.0,62.93,62.95,62.92,62.94,7400.0
2015-03-05 14:35:00,62.92,62.95,62.87,62.95,15300.0,62.92,62.95,62.87,62.95,15300.0
2015-03-05 14:40:00,62.95,63.01,62.93,62.97,33900.0,62.95,63.01,62.93,62.97,33900.0
2015-03-05 14:45:00,62.97,62.97,62.9,62.9,2500.0,62.97,62.97,62.9,62.9,2500.0
2015-03-05 14:50:00,62.91,63.1,62.91,63.1,7400.0,62.91,63.1,62.91,63.1,7400.0
2015-03-05 14:55:00,63.08,63.08,63.02,63.03,3600.0,63.08,63.08,63.02,63.03,3600.0
2015-03-05 15:00:00,63.03,63.04,62.94,63.02,12800.0,63.03,63.04,62.94,63.02,12800.0
2015-03-05 15:05:00,63.03,63.05,63.0,63.03,7000.0,63.03,63.05,63.0,63.03,7000.0
2015-03-05 15:10:00,63.03,63.04,63.01,63.03,5800.0,63.03,63.04,63.01,63.03,5800.0
2015-03-05 15:15:00,63.03,63.03,62.96,62.97,16600.0,63.03,63.03,62.96,62.97,16600.0
2015-03-05 15:20:00,62.97,63.0,62.97,63.0,12300.0,62.97,63.0,62.97,63.0,12300.0
2015-03-05 15:25:00,63.0,63.0,62.97,62.99,15500.0,63.0,63.0,62.97,62.99,15500.0
2015-03-05 15:30:00,63.0,63.04,62.95,62.99,23800.0,63.0,63.04,62.95,62.99,23800.0
2015-03-05 15:35:00,63.0,63.03,62.98,63.0,34500.0,63.0,63.03,62.98,63.0,34500.0
2015-03-05 15:40:00,63.0,63.06,62.93,63.03,136900.0,63.0,63.06,62.93,63.03,136900.0
2015-03-05 15:45:00,63.02,63.06,62.93,62.96,44700.0,63.02,63.06,62.93,62.96,44700.0
2015-03-05 15:50:00,62.97,62.99,62.95,62.96,45900.0,62.97,62.99,62.95,62.96,45900.0
2015-03-05 15:55:00,62.96,62.99,62.93,62.95,61400.0,62.96,62.99,62.93,62.95,61400.0
2015-03-06 09:30:00,62.2,62.37,62.2,62.2,56300.0,62.2,62.37,62.2,62.2,56300.0
2015-03-06 09:35:00,62.21,62.47,62.21,62.38,5400.0,62.21,62.47,62.21,62.38,5400.0
2015-03-06 09:40:00,62.39,62.68,62.39,62.41,6400.0,62.39,62.68,62.39,62.41,6400.0
2015-03-06 09:45:00,62.41,62.41,62.17,62.17,7600.0,62.41,62.41,62.17,62.17,7600.0
2015-03-06 09:50:00,62.17,62.29,62.05,62.24,7700.0,62.17,62.29,62.05,62.24,7700.0
2015-03-06 09:55:00,62.29,62.47,62.2,62.2,5900.0,62.29,62.47,62.2,62.2,5900.0
2015-03-06 10:00:00,62.2,62.3,62.11,62.16,11800.0,62.2,62.3,62.11,62.16,11800.0
2015-03-06 10:05:00,62.15,62.23,62.13,62.16,9200.0,62.15,62.23,62.13,62.16,9200.0
2015-03-06 10:10:00,62.14,62.31,62.1,62.1,12000.0,62.14,62.31,62.1,62.1,12000.0
2015-03-06 10:15:00,62.09,62.12,62.05,62.08,12000.0,62.09,62.12,62.05,62.08,12000.0
2015-03-06 10:20:00,62.12,62.26,62.1,62.22,10600.0,62.12,62.26,62.1,62.22,10600.0
2015-03-06 10:25:00,62.19,62.47,62.19,62.47,11200.0,62.19,62.47,62.19,62.47,11200.0
2015-03-06 10:30:00,62.45,62.55,62.39,62.55,5900.0,62.45,62.55,62.39,62.55,5900.0
2015-03-06 10:35:00,62.53,62.56,62.44,62.45,5700.0,62.53,62.56,62.44,62.45,5700.0
2015-03-06 10:40:00,62.45,62.45,62.34,62.38,9700.0,62.45,62.45,62.34,62.38,9700.0
2015-03-06 10:45:00,62.42,62.46,62.36,62.43,10000.0,62.42,62.46,62.36,62.43,10000.0
2015-03-06 10:50:00,62.43,62.43,62.35,62.37,5900.0,62.43,62.43,62.35,62.37,5900.0
2015-03-06 10:55:00,62.37,62.37,62.28,62.28,4900.0,62.37,62.37,62.28,62.28,4900.0
2015-03-06 11:00:00,62.28,62.32,62.2,62.2,6600.0,62.28,62.32,62.2,62.2,6600.0
2015-03-06 11:05:00,62.2,62.21,62.06,62.09,8900.0,62.2,62.21,62.06,62.09,8900.0
2015-03-06 11:10:00,62.09,62.14,62.05,62.14,11600.0,62.09,62.14,62.05,62.14,11600.0
2015-03-06 11:15:00,62.12,62.12,62.0,62.0,12600.0,62.12,62.12,62.0,62.0,12600.0
2015-03-06 11:20:00,62.01,62.04,61.93,62.02,5200.0,62.01,62.04,61.93,62.02,5200.0
2015-03-06 11:25:00,62.02,62.1,62.01,62.08,7100.0,62.02,62.1,62.01,62.08,7100.0
2015-03-06 11:30:00,62.03,62.03,61.88,61.92,7600.0,62.03,62.03,61.88,61.92,7600.0
2015-03-06 11:35:00,61.92,61.95,61.89,61.89,4600.0,61.92,61.95,61.89,61.89,4600.0
2015-03-06 11:40:00,61.91,61.91,61.77,61.77,5300.0,61.91,61.91,61.77,61.77,5300.0
2015-03-06 11:45:00,61.78,61.79,61.67,61.71,21100.0,61.78,61.79,61.67,61.71,21100.0
2015-03-06 11:50:00,61.72,61.76,61.66,61.75,16400.0,61.72,61.76,61.66,61.75,16400.0
2015-03-06 11:55:00,61.76,61.76,61.62,61.69,14400.0,61.76,61.76,61.62,61.69,14400.0
2015-03-06 12:00:00,61.71,61.75,61.65,61.68,7500.0,61.71,61.75,61.65,61.68,7500.0
2015-03-06 12:05:00,61.7,61.74,61.66,61.72,7100.0,61.7,61.74,61.66,61.72,7100.0
2015-03-06 12:10:00,61.71,61.71,61.61,61.64,12800.0,61.71,61.71,61.61,61.64,12800.0
2015-03-06 12:15:00,61.63,61.65,61.46,61.48,25800.0,61.63,61.65,61.46,61.48,25800.0
2015-03-06 12:20:00,61.48,61.51,61.36,61.4,11900.0,61.48,61.51,61.36,61.4,11900.0
2015-03-06 12:25:00,61.41,61.56,61.37,61.56,14900.0,61.41,61.56,61.37,61.56,14900.0
2015-03-06 12:30:00,61.55,61.66,61.55,61.66,22700.0,61.55,61.66,61.55,61.66,22700.0
2015-03-06 12:35:00,61.67,61.7,61.63,61.7,8200.0,61.67,61.7,61.63,61.7,8200.0
2015-03-06 12:40:00,61.7,61.74,61.7,61.73,14400.0,61.7,61.74,61.7,61.73,14400.0
2015-03-06 12:45:00,61.74,61.75,61.72,61.72,6400.0,61.74,61.75,61.72,61.72,6400.0
2015-03-06 12:50:00,61.72,61.73,61.65,61.66,11700.0,61.72,61.73,61.65,61.66,11700.0
2015-03-06 12:55:00,61.66,61.75,61.63,61.75,19300.0,61.66,61.75,61.63,61.75,19300.0
2015-03-06 13:00:00,61.76,61.84,61.71,61.71,9500.0,61.76,61.84,61.71,61.71,9500.0
2015-03-06 13:05:00,61.74,61.8,61.74,61.79,8800.0,61.74,61.8,61.74,61.79,8800.0
2015-03-06 13:10:00,61.79,61.87,61.78,61.87,4800.0,61.79,61.87,61.78,61.87,4800.0
2015-03-06 13:15:00,61.86,61.91,61.84,61.89,17200.0,61.86,61.91,61.84,61.89,17200.0
2015-03-06 13:20:00,61.89,61.89,61.81,61.82,12800.0,61.89,61.89,61.81,61.82,12800.0
2015-03-06 13:25:00,61.81,61.83,61.75,61.83,8600.0,61.81,61.83,61.75,61.83,8600.0
2015-03-06 13:30:00,61.83,61.86,61.75,61.75,11600.0,61.83,61.86,61.75,61.75,11600.0
2015-03-06 13:35:00,61.74,61.81,61.71,61.79,10700.0,61.74,61.81,61.71,61.79,10700.0
2015-03-06 13:40:00,61.8,61.8,61.76,61.78,6600.0,61.8,61.8,61.76,61.78,6600.0
2015-03-06 13:45:00,61.78,61.85,61.76,61.85,9300.0,61.78,61.85,61.76,61.85,9300.0
2015-03-06 13:50:00,61.85,61.86,61.82,61.84,6000.0,61.85,61.86,61.82,61.84,6000.0
2015-03-06 13:55:00,61.84,61.91,61.84,61.91,5200.0,61.84,61.91,61.84,61.91,5200.0
2015-03-06 14:00:00,61.9,62.01,61.87,61.99,13700.0,61.9,62.01,61.87,61.99,13700.0
2015-03-06 14:05:00,62.01,62.08,62.0,62.06,13400.0,62.01,62.08,62.0,62.06,13400.0
2015-03-06 14:10:00,62.07,62.07,62.02,62.02,8800.0,62.07,62.07,62.02,62.02,8800.0
2015-03-06 14:15:00,62.01,62.06,62.0,62.03,5700.0,62.01,62.06,62.0,62.03,5700.0
2015-03-06 14:20:00,62.03,62.03,61.9,61.96,20600.0,62.03,62.03,61.9,61.96,20600.0
2015-03-06 14:25:00,61.96,62.03,61.94,61.95,6000.0,61.96,62.03,61.94,61.95,6000.0
2015-03-06 14:30:00,61.95,61.99,61.9,61.95,8400.0,61.95,61.99,61.9,61.95,8400.0
2015-03-06 14:35:00,61.95,61.95,61.81,61.82,8100.0,61.95,61.95,61.81,61.82,8100.0
2015-03-06 14:40:00,61.82,61.85,61.77,61.78,9300.0,61.82,61.85,61.77,61.78,9300.0
2015-03-06 14:45:00,61.79,61.84,61.79,61.83,8700.0,61.79,61.84,61.79,61.83,8700.0
2015-03-06 14:50:00,61.82,61.88,61.79,61.87,12500.0,61.82,61.88,61.79,61.87,12500.0
2015-03-06 14:55:00,61.87,61.89,61.8,61.8,7700.0,61.87,61.89,61.8,61.8,7700.0
2015-03-06 15:00:00,61.81,61.93,61.81,61.91,22300.0,61.81,61.93,61.81,61.91,22300.0
2015-03-06 15:05:00,61.93,61.94,61.87,61.91,9800.0,61.93,61.94,61.87,61.91,9800.0
2015-03-06 15:10:00,61.92,61.93,61.83,61.89,41800.0,61.92,61.93,61.83,61.89,41800.0
2015-03-06 15:15:00,61.89,61.9,61.83,61.9,15200.0,61.89,61.9,61.83,61.9,15200.0
2015-03-06 15:20:00,61.9,61.91,61.78,61.84,29600.0,61.9,61.91,61.78,61.84,29600.0
2015-03-06 15:25:00,61.84,61.84,61.63,61.69,75800.0,61.84,61.84,61.63,61.69,75800.0
2015-03-06 15:30:00,61.69,61.72,61.57,61.58,47700.0,61.69,61.72,61.57,61.58,47700.0
2015-03-06 15:35:00,61.58,61.62,61.44,61.48,92200.0,61.58,61.62,61.44,61.48,92200.0
2015-03-06 15:40:00,61.49,61.54,61.44,61.52,45100.0,61.49,61.54,61.44,61.52,45100.0
2015-03-06 15:45:00,61.52,61.75,61.51,61.73,106100.0,61.52,61.75,61.51,61.73,106100.0
2015-03-06 15:50:00,61.73,61.79,61.71,61.75,71400.0,61.73,61.79,61.71,61.75,71400.0
2015-03-06 15:55:00,61.75,61.79,61.69,61.75,114900.0,61.75,61.79,61.69,61.75,114900.0
2015-03-09 09:30:00,61.65,62.06,61.61,61.86,42300.0,61.65,62.06,61.61,61.86,42300.0
2015-03-09 09:35:00,61.89,62.06,61.83,62.04,9300.0,61.89,62.06,61.83,62.04,9300.0
2015-03-09 09:40:00,62.05,62.19,61.83,61.88,11600.0,62.05,62.19,61.83,61.88,11600.0
2015-03-09 09:45:00,61.87,61.88,61.7,61.84,5500.0,61.87,61.88,61.7,61.84,5500.0
2015-03-09 09:50:00,61.84,61.98,61.77,61.97,7900.0,61.84,61.98,61.77,61.97,7900.0
2015-03-09 09:55:00,61.97,62.24,61.95,62.19,13900.0,61.97,62.24,61.95,62.19,13900.0
2015-03-09 10:00:00,62.18,62.18,62.0,62.06,8300.0,62.18,62.18,62.0,62.06,8300.0
2015-03-09 10:05:00,62.1,62.19,62.03,62.07,25700.0,62.1,62.19,62.03,62.07,25700.0
2015-03-09 10:10:00,62.07,62.08,61.99,62.01,5700.0,62.07,62.08,61.99,62.01,5700.0
2015-03-09 10:15:00,62.0,62.01,61.93,61.94,13100.0,62.0,62.01,61.93,61.94,13100.0
2015-03-09 10:20:00,61.93,62.05,61.88,61.99,8200.0,61.93,62.05,61.88,61.99,8200.0
2015-03-09 10:25:00,61.99,61.99,61.88,61.98,13100.0,61.99,61.99,61.88,61.98,13100.0
2015-03-09 10:30:00,61.98,62.03,61.93,62.0,10000.0,61.98,62.03,61.93,62.0,10000.0
2015-03-09 10:35:00,62.0,62.02,61.92,61.92,7100.0,62.0,62.02,61.92,61.92,7100.0
2015-03-09 10:40:00,61.91,62.11,61.9,62.05,7600.0,61.91,62.11,61.9,62.05,7600.0
2015-03-09 10:45:00,62.06,62.13,62.05,62.06,6200.0,62.06,62.13,62.05,62.06,6200.0
2015-03-09 10:50:00,62.06,62.13,61.99,62.02,14900.0,62.06,62.13,61.99,62.02,14900.0
2015-03-09 10:55:00,62.01,62.02,61.92,61.93,11600.0,62.01,62.02,61.92,61.93,11600.0
2015-03-09 11:00:00,61.94,61.96,61.87,61.89,10700.0,61.94,61.96,61.87,61.89,10700.0
2015-03-09 11:05:00,61.87,61.95,61.87,61.9,9800.0,61.87,61.95,61.87,61.9,9800.0
2015-03-09 11:10:00,61.89,61.9,61.8,61.8,9300.0,61.89,61.9,61.8,61.8,9300.0
2015-03-09 11:15:00,61.82,61.91,61.81,61.81,9600.0,61.82,61.91,61.81,61.81,9600.0
2015-03-09 11:20:00,61.81,61.82,61.74,61.81,8300.0,61.81,61.82,61.74,61.81,8300.0
2015-03-09 11:25:00,61.83,62.04,61.82,62.0,8100.0,61.83,62.04,61.82,62.0,8100.0
2015-03-09 11:30:00,62.01,62.05,61.99,61.99,5200.0,62.01,62.05,61.99,61.99,5200.0
2015-03-09 11:35:00,61.98,62.04,61.98,61.99,7900.0,61.98,62.04,61.98,61.99,7900.0
2015-03-09 11:40:00,61.99,62.06,61.98,61.99,5700.0,61.99,62.06,61.98,61.99,5700.0
2015-03-09 11:45:00,61.99,62.0,61.94,61.98,5200.0,61.99,62.0,61.94,61.98,5200.0
2015-03-09 11:50:00,61.98,61.98,61.85,61.89,10100.0,61.98,61.98,61.85,61.89,10100.0
2015-03-09 11:55:00,61.89,61.91,61.82,61.83,5400.0,61.89,61.91,61.82,61.83,5400.0
2015-03-09 12:00:00,61.84,61.85,61.74,61.75,9200.0,61.84,61.85,61.74,61.75,9200.0
2015-03-09 12:05:00,61.74,61.75,61.6,61.62,19100.0,61.74,61.75,61.6,61.62,19100.0
2015-03-09 12:10:00,61.63,61.7,61.63,61.69,7700.0,61.63,61.7,61.63,61.69,7700.0
2015-03-09 12:15:00,61.67,61.67,61.58,61.6,9000.0,61.67,61.67,61.58,61.6,9000.0
2015-03-09 12:20:00,61.6,61.65,61.59,61.64,4900.0,61.6,61.65,61.59,61.64,4900.0
2015-03-09 12:25:00,61.61,61.61,61.55,61.56,8300.0,61.61,61.61,61.55,61.56,8300.0
2015-03-09 12:30:00,61.55,61.61,61.54,61.6,7100.0,61.55,61.61,61.54,61.6,7100.0
2015-03-09 12:35:00,61.61,61.67,61.59,61.66,5500.0,61.61,61.67,61.59,61.66,5500.0
2015-03-09 12:40:00,61.65,61.69,61.6,61.66,5400.0,61.65,61.69,61.6,61.66,5400.0
2015-03-09 12:45:00,61.67,61.72,61.67,61.71,5800.0,61.67,61.72,61.67,61.71,5800.0
2015-03-09 12:50:00,61.73,61.74,61.71,61.74,5800.0,61.73,61.74,61.71,61.74,5800.0
2015-03-09 12:55:00,61.74,61.79,61.74,61.77,6000.0,61.74,61.79,61.74,61.77,6000.0
2015-03-09 13:00:00,61.78,61.79,61.76,61.78,5000.0,61.78,61.79,61.76,61.78,5000.0
2015-03-09 13:05:00,61.77,61.8,61.76,61.8,5700.0,61.77,61.8,61.76,61.8,5700.0
2015-03-09 13:10:00,61.8,61.82,61.78,61.78,5900.0,61.8,61.82,61.78,61.78,5900.0
2015-03-09 13:15:00,61.78,61.78,61.66,61.69,12400.0,61.78,61.78,61.66,61.69,12400.0
2015-03-09 13:20:00,61.68,61.68,61.64,61.65,14600.0,61.68,61.68,61.64,61.65,14600.0
2015-03-09 13:25:00,61.62,61.66,61.58,61.65,10700.0,61.62,61.66,61.58,61.65,10700.0
2015-03-09 13:30:00,61.67,61.78,61.67,61.75,8300.0,61.67,61.78,61.67,61.75,8300.0
2015-03-09 13:35:00,61.74,61.74,61.65,61.7,27100.0,61.74,61.74,61.65,61.7,27100.0
2015-03-09 13:40:00,61.7,61.82,61.68,61.81,29900.0,61.7,61.82,61.68,61.81,29900.0
2015-03-09 13:45:00,61.81,61.83,61.8,61.83,7700.0,61.81,61.83,61.8,61.83,7700.0
2015-03-09 13:50:00,61.84,61.85,61.78,61.79,6900.0,61.84,61.85,61.78,61.79,6900.0
2015-03-09 13:55:00,61.79,61.79,61.73,61.77,10100.0,61.79,61.79,61.73,61.77,10100.0
2015-03-09 14:00:00,61.79,61.79,61.74,61.76,4400.0,61.79,61.79,61.74,61.76,4400.0
2015-03-09 14:05:00,61.76,61.77,61.64,61.65,18700.0,61.76,61.77,61.64,61.65,18700.0
2015-03-09 14:10:00,61.66,61.66,61.59,61.62,26800.0,61.66,61.66,61.59,61.62,26800.0
2015-03-09 14:15:00,61.61,61.62,61.55,61.56,25600.0,61.61,61.62,61.55,61.56,25600.0
2015-03-09 14:20:00,61.56,61.6,61.53,61.58,18100.0,61.56,61.6,61.53,61.58,18100.0
2015-03-09 14:25:00,61.57,61.6,61.54,61.56,24200.0,61.57,61.6,61.54,61.56,24200.0
2015-03-09 14:30:00,61.56,61.59,61.51,61.59,12100.0,61.56,61.59,61.51,61.59,12100.0
2015-03-09 14:35:00,61.59,61.66,61.54,61.63,50700.0,61.59,61.66,61.54,61.63,50700.0
2015-03-09 14:40:00,61.62,61.66,61.54,61.65,18100.0,61.62,61.66,61.54,61.65,18100.0
2015-03-09 14:45:00,61.66,61.74,61.63,61.74,13200.0,61.66,61.74,61.63,61.74,13200.0
2015-03-09 14:50:00,61.74,61.8,61.74,61.79,8600.0,61.74,61.8,61.74,61.79,8600.0
2015-03-09 14:55:00,61.79,61.83,61.78,61.81,6200.0,61.79,61.83,61.78,61.81,6200.0
2015-03-09 15:00:00,61.8,61.84,61.78,61.78,6700.0,61.8,61.84,61.78,61.78,6700.0
2015-03-09 15:05:00,61.8,61.85,61.78,61.84,5500.0,61.8,61.85,61.78,61.84,5500.0
2015-03-09 15:10:00,61.85,61.87,61.8,61.83,9000.0,61.85,61.87,61.8,61.83,9000.0
2015-03-09 15:15:00,61.84,61.84,61.81,61.81,8900.0,61.84,61.84,61.81,61.81,8900.0
2015-03-09 15:20:00,61.81,61.84,61.75,61.76,15800.0,61.81,61.84,61.75,61.76,15800.0
2015-03-09 15:25:00,61.75,61.83,61.75,61.83,10000.0,61.75,61.83,61.75,61.83,10000.0
2015-03-09 15:30:00,61.83,61.92,61.83,61.92,9600.0,61.83,61.92,61.83,61.92,9600.0
2015-03-09 15:35:00,61.92,61.92,61.84,61.84,16000.0,61.92,61.92,61.84,61.84,16000.0
2015-03-09 15:40:00,61.86,61.94,61.84,61.87,14900.0,61.86,61.94,61.84,61.87,14900.0
2015-03-09 15:45:00,61.88,61.95,61.88,61.93,19700.0,61.88,61.95,61.88,61.93,19700.0
2015-03-09 15:50:00,61.92,61.93,61.81,61.84,47600.0,61.92,61.93,61.81,61.84,47600.0
2015-03-09 15:55:00,61.83,61.84,61.74,61.76,51400.0,61.83,61.84,61.74,61.76,51400.0
2015-03-10 09:30:00,61.02,61.18,61.01,61.03,12400.0,61.02,61.18,61.01,61.03,12400.0
2015-03-10 09:35:00,61.18,61.19,60.86,60.94,17100.0,61.18,61.19,60.86,60.94,17100.0
2015-03-10 09:40:00,60.94,61.08,60.73,60.74,13500.0,60.94,61.08,60.73,60.74,13500.0
2015-03-10 09:45:00,60.74,60.85,60.69,60.73,22100.0,60.74,60.85,60.69,60.73,22100.0
2015-03-10 09:50:00,60.7,60.77,60.63,60.75,21400.0,60.7,60.77,60.63,60.75,21400.0
2015-03-10 09:55:00,60.76,60.78,60.52,60.56,14200.0,60.76,60.78,60.52,60.56,14200.0
2015-03-10 10:00:00,60.56,60.74,60.52,60.74,14100.0,60.56,60.74,60.52,60.74,14100.0
2015-03-10 10:05:00,60.74,60.74,60.57,60.68,12900.0,60.74,60.74,60.57,60.68,12900.0
2015-03-10 10:10:00,60.69,60.7,60.58,60.62,12400.0,60.69,60.7,60.58,60.62,12400.0
2015-03-10 10:15:00,60.6,60.65,60.54,60.65,17200.0,60.6,60.65,60.54,60.65,17200.0
2015-03-10 10:20:00,60.65,60.7,60.59,60.59,9700.0,60.65,60.7,60.59,60.59,9700.0
2015-03-10 10:25:00,60.6,60.67,60.54,60.62,24400.0,60.6,60.67,60.54,60.62,24400.0
2015-03-10 10:30:00,60.62,60.62,60.22,60.34,103600.0,60.62,60.62,60.22,60.34,103600.0
2015-03-10 10:35:00,60.34,60.36,60.07,60.17,88300.0,60.34,60.36,60.07,60.17,88300.0
2015-03-10 10:40:00,60.18,60.23,60.16,60.21,35200.0,60.18,60.23,60.16,60.21,35200.0
2015-03-10 10:45:00,60.22,60.25,60.09,60.22,32300.0,60.22,60.25,60.09,60.22,32300.0
2015-03-10 10:50:00,60.23,60.32,60.22,60.26,19900.0,60.23,60.32,60.22,60.26,19900.0
2015-03-10 10:55:00,60.27,60.37,60.27,60.28,15600.0,60.27,60.37,60.27,60.28,15600.0
2015-03-10 11:00:00,60.28,60.32,60.24,60.27,17200.0,60.28,60.32,60.24,60.27,17200.0
2015-03-10 11:05:00,60.27,60.39,60.21,60.38,27100.0,60.27,60.39,60.21,60.38,27100.0
2015-03-10 11:10:00,60.38,60.49,60.34,60.49,12200.0,60.38,60.49,60.34,60.49,12200.0
2015-03-10 11:15:00,60.49,60.49,60.4,60.43,14200.0,60.49,60.49,60.4,60.43,14200.0
2015-03-10 11:20:00,60.43,60.55,60.43,60.51,20400.0,60.43,60.55,60.43,60.51,20400.0
2015-03-10 11:25:00,60.5,60.57,60.47,60.49,15100.0,60.5,60.57,60.47,60.49,15100.0
2015-03-10 11:30:00,60.49,60.51,60.43,60.44,36400.0,60.49,60.51,60.43,60.44,36400.0
2015-03-10 11:35:00,60.44,60.49,60.41,60.44,24800.0,60.44,60.49,60.41,60.44,24800.0
2015-03-10 11:40:00,60.45,60.46,60.36,60.39,18600.0,60.45,60.46,60.36,60.39,18600.0
2015-03-10 11:45:00,60.37,60.38,60.26,60.27,11200.0,60.37,60.38,60.26,60.27,11200.0
2015-03-10 11:50:00,60.25,60.29,60.2,60.21,11400.0,60.25,60.29,60.2,60.21,11400.0
2015-03-10 11:55:00,60.2,60.23,60.14,60.16,27200.0,60.2,60.23,60.14,60.16,27200.0
2015-03-10 12:00:00,60.17,60.2,60.09,60.12,51300.0,60.17,60.2,60.09,60.12,51300.0
2015-03-10 12:05:00,60.1,60.14,60.04,60.13,36800.0,60.1,60.14,60.04,60.13,36800.0
2015-03-10 12:10:00,60.13,60.18,60.1,60.11,18100.0,60.13,60.18,60.1,60.11,18100.0
2015-03-10 12:15:00,60.11,60.13,60.02,60.02,22400.0,60.11,60.13,60.02,60.02,22400.0
2015-03-10 12:20:00,60.03,60.04,59.9,59.91,31600.0,60.03,60.04,59.9,59.91,31600.0
2015-03-10 12:25:00,59.91,59.97,59.85,59.91,28000.0,59.91,59.97,59.85,59.91,28000.0
2015-03-10 12:30:00,59.89,59.9,59.8,59.81,16500.0,59.89,59.9,59.8,59.81,16500.0
2015-03-10 12:35:00,59.81,59.91,59.81,59.89,13800.0,59.81,59.91,59.81,59.89,13800.0
2015-03-10 12:40:00,59.89,59.89,59.85,59.86,13100.0,59.89,59.89,59.85,59.86,13100.0
2015-03-10 12:45:00,59.85,59.9,59.81,59.86,18600.0,59.85,59.9,59.81,59.86,18600.0
2015-03-10 12:50:00,59.86,59.86,59.75,59.76,19700.0,59.86,59.86,59.75,59.76,19700.0
2015-03-10 12:55:00,59.76,59.82,59.74,59.74,16100.0,59.76,59.82,59.74,59.74,16100.0
2015-03-10 13:00:00,59.75,59.77,59.72,59.73,18000.0,59.75,59.77,59.72,59.73,18000.0
2015-03-10 13:05:00,59.74,59.78,59.72,59.75,19400.0,59.74,59.78,59.72,59.75,19400.0
2015-03-10 13:10:00,59.74,59.77,59.7,59.73,16400.0,59.74,59.77,59.7,59.73,16400.0
2015-03-10 13:15:00,59.73,59.78,59.7,59.77,15400.0,59.73,59.78,59.7,59.77,15400.0
2015-03-10 13:20:00,59.77,59.89,59.77,59.82,13600.0,59.77,59.89,59.77,59.82,13600.0
2015-03-10 13:25:00,59.83,59.84,59.76,59.76,14900.0,59.83,59.84,59.76,59.76,14900.0
2015-03-10 13:30:00,59.76,59.84,59.72,59.84,31000.0,59.76,59.84,59.72,59.84,31000.0
2015-03-10 13:35:00,59.84,59.93,59.84,59.91,28000.0,59.84,59.93,59.84,59.91,28000.0
2015-03-10 13:40:00,59.9,59.93,59.87,59.88,26500.0,59.9,59.93,59.87,59.88,26500.0
2015-03-10 13:45:00,59.87,59.91,59.84,59.89,19300.0,59.87,59.91,59.84,59.89,19300.0
2015-03-10 13:50:00,59.87,60.02,59.86,60.01,23000.0,59.87,60.02,59.86,60.01,23000.0
2015-03-10 13:55:00,60.01,60.03,59.96,60.0,23900.0,60.01,60.03,59.96,60.0,23900.0
2015-03-10 14:00:00,60.0,60.0,59.91,59.93,21800.0,60.0,60.0,59.91,59.93,21800.0
2015-03-10 14:05:00,59.94,60.02,59.92,60.01,22300.0,59.94,60.02,59.92,60.01,22300.0
2015-03-10 14:10:00,60.0,60.01,59.79,59.82,22600.0,60.0,60.01,59.79,59.82,22600.0
2015-03-10 14:15:00,59.81,59.83,59.79,59.82,18900.0,59.81,59.83,59.79,59.82,18900.0
2015-03-10 14:20:00,59.82,59.82,59.65,59.67,43700.0,59.82,59.82,59.65,59.67,43700.0
2015-03-10 14:25:00,59.66,59.79,59.65,59.74,19300.0,59.66,59.79,59.65,59.74,19300.0
2015-03-10 14:30:00,59.72,59.79,59.69,59.69,19100.0,59.72,59.79,59.69,59.69,19100.0
2015-03-10 14:35:00,59.69,59.74,59.61,59.66,32200.0,59.69,59.74,59.61,59.66,32200.0
2015-03-10 14:40:00,59.66,59.74,59.63,59.74,16700.0,59.66,59.74,59.63,59.74,16700.0
2015-03-10 14:45:00,59.74,59.77,59.67,59.67,22500.0,59.74,59.77,59.67,59.67,22500.0
2015-03-10 14:50:00,59.66,59.74,59.63,59.64,17200.0,59.66,59.74,59.63,59.64,17200.0
2015-03-10 14:55:00,59.64,59.64,59.52,59.54,17300.0,59.64,59.64,59.52,59.54,17300.0
2015-03-10 15:00:00,59.54,59.64,59.52,59.6,25700.0,59.54,59.64,59.52,59.6,25700.0
2015-03-10 15:05:00,59.59,59.64,59.55,59.62,22300.0,59.59,59.64,59.55,59.62,22300.0
2015-03-10 15:10:00,59.63,59.64,59.54,59.56,30200.0,59.63,59.64,59.54,59.56,30200.0
2015-03-10 15:15:00,59.56,59.72,59.55,59.7,60700.0,59.56,59.72,59.55,59.7,60700.0
2015-03-10 15:20:00,59.7,59.86,59.69,59.75,137300.0,59.7,59.86,59.69,59.75,137300.0
2015-03-10 15:25:00,59.75,59.87,59.75,59.8,53400.0,59.75,59.87,59.75,59.8,53400.0
2015-03-10 15:30:00,59.8,59.82,59.74,59.78,42500.0,59.8,59.82,59.74,59.78,42500.0
2015-03-10 15:35:00,59.78,59.8,59.71,59.77,55100.0,59.78,59.8,59.71,59.77,55100.0
2015-03-10 15:40:00,59.78,59.82,59.74,59.81,50900.0,59.78,59.82,59.74,59.81,50900.0
2015-03-10 15:45:00,59.81,59.86,59.74,59.8,74300.0,59.81,59.86,59.74,59.8,74300.0
2015-03-10 15:50:00,59.8,59.82,59.73,59.81,110100.0,59.8,59.82,59.73,59.81,110100.0
2015-03-10 15:55:00,59.8,59.81,59.64,59.64,165500.0,59.8,59.81,59.64,59.64,165500.0
2015-03-11 09:30:00,59.88,60.0,59.7,59.98,17600.0,59.88,60.0,59.7,59.98,17600.0
2015-03-11 09:35:00,59.97,59.97,59.72,59.83,8800.0,59.97,59.97,59.72,59.83,8800.0
2015-03-11 09:40:00,59.87,60.2,59.85,60.15,22200.0,59.87,60.2,59.85,60.15,22200.0
2015-03-11 09:45:00,60.15,60.3,60.13,60.25,10300.0,60.15,60.3,60.13,60.25,10300.0
2015-03-11 09:50:00,60.26,60.42,60.26,60.42,19400.0,60.26,60.42,60.26,60.42,19400.0
2015-03-11 09:55:00,60.43,60.53,60.42,60.53,13900.0,60.43,60.53,60.42,60.53,13900.0
2015-03-11 10:00:00,60.51,60.62,60.51,60.61,42200.0,60.51,60.62,60.51,60.61,42200.0
2015-03-11 10:05:00,60.6,60.67,60.57,60.63,20600.0,60.6,60.67,60.57,60.63,20600.0
2015-03-11 10:10:00,60.63,60.63,60.53,60.56,51100.0,60.63,60.63,60.53,60.56,51100.0
2015-03-11 10:15:00,60.55,60.6,60.51,60.52,84900.0,60.55,60.6,60.51,60.52,84900.0
2015-03-11 10:20:00,60.51,60.55,60.39,60.41,54600.0,60.51,60.55,60.39,60.41,54600.0
2015-03-11 10:25:00,60.41,60.48,60.34,60.42,12800.0,60.41,60.48,60.34,60.42,12800.0
2015-03-11 10:30:00,60.42,60.44,60.26,60.29,20700.0,60.42,60.44,60.26,60.29,20700.0
2015-03-11 10:35:00,60.29,60.37,60.28,60.31,11600.0,60.29,60.37,60.28,60.31,11600.0
2015-03-11 10:40:00,60.31,60.34,60.1,60.12,29500.0,60.31,60.34,60.1,60.12,29500.0
2015-03-11 10:45:00,60.12,60.15,60.0,60.01,57000.0,60.12,60.15,60.0,60.01,57000.0
2015-03-11 10:50:00,60.02,60.24,60.0,60.19,43300.0,60.02,60.24,60.0,60.19,43300.0
2015-03-11 10:55:00,60.18,60.22,60.11,60.19,63500.0,60.18,60.22,60.11,60.19,63500.0
2015-03-11 11:00:00,60.19,60.24,60.13,60.16,169800.0,60.19,60.24,60.13,60.16,169800.0
2015-03-11 11:05:00,60.17,60.23,60.07,60.11,62400.0,60.17,60.23,60.07,60.11,62400.0
2015-03-11 11:10:00,60.13,60.2,60.1,60.14,43300.0,60.13,60.2,60.1,60.14,43300.0
2015-03-11 11:15:00,60.12,60.18,60.12,60.18,15300.0,60.12,60.18,60.12,60.18,15300.0
2015-03-11 11:20:00,60.16,60.19,60.09,60.15,28900.0,60.16,60.19,60.09,60.15,28900.0
2015-03-11 11:25:00,60.13,60.24,60.13,60.22,69200.0,60.13,60.24,60.13,60.22,69200.0
2015-03-11 11:30:00,60.22,60.22,60.12,60.16,142400.0,60.22,60.22,60.12,60.16,142400.0
2015-03-11 11:35:00,60.15,60.18,60.12,60.14,54900.0,60.15,60.18,60.12,60.14,54900.0
2015-03-11 11:40:00,60.13,60.14,60.0,60.0,43900.0,60.13,60.14,60.0,60.0,43900.0
2015-03-11 11:45:00,60.03,60.09,60.03,60.09,15500.0,60.03,60.09,60.03,60.09,15500.0
2015-03-11 11:50:00,60.09,60.12,60.04,60.1,17700.0,60.09,60.12,60.04,60.1,17700.0
2015-03-11 11:55:00,60.1,60.16,60.07,60.08,49300.0,60.1,60.16,60.07,60.08,49300.0
2015-03-11 12:00:00,60.08,60.15,60.01,60.01,81900.0,60.08,60.15,60.01,60.01,81900.0
2015-03-11 12:05:00,60.02,60.1,59.96,60.07,75200.0,60.02,60.1,59.96,60.07,75200.0
2015-03-11 12:10:00,60.07,60.25,60.06,60.25,34800.0,60.07,60.25,60.06,60.25,34800.0
2015-03-11 12:15:00,60.25,60.27,60.22,60.23,10500.0,60.25,60.27,60.22,60.23,10500.0
2015-03-11 12:20:00,60.23,60.24,60.09,60.09,5900.0,60.23,60.24,60.09,60.09,5900.0
2015-03-11 12:25:00,60.11,60.13,60.06,60.11,5400.0,60.11,60.13,60.06,60.11,5400.0
2015-03-11 12:30:00,60.12,60.14,60.07,60.13,8100.0,60.12,60.14,60.07,60.13,8100.0
2015-03-11 12:35:00,60.12,60.12,60.06,60.11,17100.0,60.12,60.12,60.06,60.11,17100.0
2015-03-11 12:40:00,60.13,60.21,60.11,60.16,19500.0,60.13,60.21,60.11,60.16,19500.0
2015-03-11 12:45:00,60.15,60.21,60.14,60.15,12200.0,60.15,60.21,60.14,60.15,12200.0
2015-03-11 12:50:00,60.17,60.2,60.13,60.17,12500.0,60.17,60.2,60.13,60.17,12500.0
2015-03-11 12:55:00,60.15,60.16,60.07,60.08,18700.0,60.15,60.16,60.07,60.08,18700.0
2015-03-11 13:00:00,60.08,60.18,60.08,60.09,28700.0,60.08,60.18,60.08,60.09,28700.0
2015-03-11 13:05:00,60.11,60.15,60.08,60.14,29300.0,60.11,60.15,60.08,60.14,29300.0
2015-03-11 13:10:00,60.15,60.21,60.13,60.18,13400.0,60.15,60.21,60.13,60.18,13400.0
2015-03-11 13:15:00,60.19,60.2,60.14,60.14,14100.0,60.19,60.2,60.14,60.14,14100.0
2015-03-11 13:20:00,60.15,60.15,60.13,60.14,9400.0,60.15,60.15,60.13,60.14,9400.0
2015-03-11 13:25:00,60.15,60.15,60.08,60.08,11700.0,60.15,60.15,60.08,60.08,11700.0
2015-03-11 13:30:00,60.09,60.09,60.01,60.04,8800.0,60.09,60.09,60.01,60.04,8800.0
2015-03-11 13:35:00,60.04,60.15,60.03,60.15,8200.0,60.04,60.15,60.03,60.15,8200.0
2015-03-11 13:40:00,60.14,60.14,60.03,60.07,7000.0,60.14,60.14,60.03,60.07,7000.0
2015-03-11 13:45:00,60.06,60.06,59.9,59.93,10300.0,60.06,60.06,59.9,59.93,10300.0
2015-03-11 13:50:00,59.93,59.98,59.93,59.95,5400.0,59.93,59.98,59.93,59.95,5400.0
2015-03-11 13:55:00,59.95,60.02,59.94,59.97,14600.0,59.95,60.02,59.94,59.97,14600.0
2015-03-11 14:00:00,59.97,59.99,59.91,59.97,8700.0,59.97,59.99,59.91,59.97,8700.0
2015-03-11 14:05:00,59.97,60.05,59.97,60.04,9400.0,59.97,60.05,59.97,60.04,9400.0
2015-03-11 14:10:00,60.02,60.07,60.01,60.01,6100.0,60.02,60.07,60.01,60.01,6100.0
2015-03-11 14:15:00,60.02,60.17,60.02,60.13,11000.0,60.02,60.17,60.02,60.13,11000.0
2015-03-11 14:20:00,60.12,60.14,60.08,60.08,10500.0,60.12,60.14,60.08,60.08,10500.0
2015-03-11 14:25:00,60.08,60.12,60.05,60.06,10200.0,60.08,60.12,60.05,60.06,10200.0
2015-03-11 14:30:00,60.07,60.13,60.05,60.05,22700.0,60.07,60.13,60.05,60.05,22700.0
2015-03-11 14:35:00,60.05,60.14,60.05,60.11,11300.0,60.05,60.14,60.05,60.11,11300.0
2015-03-11 14:40:00,60.12,60.15,60.07,60.12,14900.0,60.12,60.15,60.07,60.12,14900.0
2015-03-11 14:45:00,60.14,60.25,60.12,60.24,13900.0,60.14,60.25,60.12,60.24,13900.0
2015-03-11 14:50:00,60.26,60.26,60.17,60.2,18500.0,60.26,60.26,60.17,60.2,18500.0
2015-03-11 14:55:00,60.2,60.25,60.17,60.24,15300.0,60.2,60.25,60.17,60.24,15300.0
2015-03-11 15:00:00,60.25,60.25,60.17,60.2,12600.0,60.25,60.25,60.17,60.2,12600.0
2015-03-11 15:05:00,60.2,60.25,60.18,60.2,23000.0,60.2,60.25,60.18,60.2,23000.0
2015-03-11 15:10:00,60.2,60.21,60.12,60.14,19200.0,60.2,60.21,60.12,60.14,19200.0
2015-03-11 15:15:00,60.14,60.15,60.1,60.1,18900.0,60.14,60.15,60.1,60.1,18900.0
2015-03-11 15:20:00,60.1,60.1,59.99,60.02,23000.0,60.1,60.1,59.99,60.02,23000.0
2015-03-11 15:25:00,60.02,60.03,59.9,59.9,17800.0,60.02,60.03,59.9,59.9,17800.0
2015-03-11 15:30:00,59.9,59.95,59.82,59.86,30900.0,59.9,59.95,59.82,59.86,30900.0
2015-03-11 15:35:00,59.87,59.88,59.8,59.88,44900.0,59.87,59.88,59.8,59.88,44900.0
2015-03-11 15:40:00,59.9,59.97,59.85,59.96,27900.0,59.9,59.97,59.85,59.96,27900.0
2015-03-11 15:45:00,59.96,59.98,59.86,59.89,31900.0,59.96,59.98,59.86,59.89,31900.0
2015-03-11 15:50:00,59.89,59.95,59.85,59.91,31500.0,59.89,59.95,59.85,59.91,31500.0
2015-03-11 15:55:00,59.9,59.98,59.88,59.88,53900.0,59.9,59.98,59.88,59.88,53900.0
2015-03-12 09:30:00,60.02,60.09,59.81,59.95,17400.0,60.02,60.09,59.81,59.95,17400.0
2015-03-12 09:35:00,60.0,60.19,60.0,60.02,18000.0,60.0,60.19,60.0,60.02,18000.0
2015-03-12 09:40:00,60.0,60.27,59.96,60.24,15400.0,60.0,60.27,59.96,60.24,15400.0
2015-03-12 09:45:00,60.24,60.32,60.14,60.32,7100.0,60.24,60.32,60.14,60.32,7100.0
2015-03-12 09:50:00,60.36,60.44,60.27,60.44,8600.0,60.36,60.44,60.27,60.44,8600.0
2015-03-12 09:55:00,60.42,60.42,60.29,60.29,4900.0,60.42,60.42,60.29,60.29,4900.0
2015-03-12 10:00:00,60.3,60.34,60.19,60.27,9000.0,60.3,60.34,60.19,60.27,9000.0
2015-03-12 10:05:00,60.3,60.32,60.17,60.21,52100.0,60.3,60.32,60.17,60.21,52100.0
2015-03-12 10:10:00,60.19,60.25,60.19,60.22,5100.0,60.19,60.25,60.19,60.22,5100.0
2015-03-12 10:15:00,60.22,60.27,60.06,60.06,15100.0,60.22,60.27,60.06,60.06,15100.0
2015-03-12 10:20:00,60.09,60.25,60.09,60.25,5300.0,60.09,60.25,60.09,60.25,5300.0
2015-03-12 10:25:00,60.25,60.26,60.18,60.19,9700.0,60.25,60.26,60.18,60.19,9700.0
2015-03-12 10:30:00,60.18,60.26,60.14,60.15,23600.0,60.18,60.26,60.14,60.15,23600.0
2015-03-12 10:35:00,60.15,60.21,60.14,60.21,14300.0,60.15,60.21,60.14,60.21,14300.0
2015-03-12 10:40:00,60.21,60.24,60.09,60.13,7300.0,60.21,60.24,60.09,60.13,7300.0
2015-03-12 10:45:00,60.13,60.13,60.04,60.05,9600.0,60.13,60.13,60.04,60.05,9600.0
2015-03-12 10:50:00,60.07,60.16,60.07,60.11,61200.0,60.07,60.16,60.07,60.11,61200.0
2015-03-12 10:55:00,60.12,60.21,60.11,60.14,47300.0,60.12,60.21,60.11,60.14,47300.0
2015-03-12 11:00:00,60.14,60.18,60.09,60.12,12000.0,60.14,60.18,60.09,60.12,12000.0
2015-03-12 11:05:00,60.13,60.17,60.06,60.06,24500.0,60.13,60.17,60.06,60.06,24500.0
2015-03-12 11:10:00,60.06,60.21,60.06,60.15,46400.0,60.06,60.21,60.06,60.15,46400.0
2015-03-12 11:15:00,60.15,60.2,60.12,60.15,70200.0,60.15,60.2,60.12,60.15,70200.0
2015-03-12 11:20:00,60.14,60.2,60.11,60.13,76700.0,60.14,60.2,60.11,60.13,76700.0
2015-03-12 11:25:00,60.14,60.18,60.05,60.09,17700.0,60.14,60.18,60.05,60.09,17700.0
2015-03-12 11:30:00,60.1,60.1,60.01,60.05,28100.0,60.1,60.1,60.01,60.05,28100.0
2015-03-12 11:35:00,60.03,60.1,60.02,60.03,14200.0,60.03,60.1,60.02,60.03,14200.0
2015-03-12 11:40:00,60.04,60.04,59.99,60.03,5400.0,60.04,60.04,59.99,60.03,5400.0
2015-03-12 11:45:00,60.04,60.09,60.01,60.03,10000.0,60.04,60.09,60.01,60.03,10000.0
2015-03-12 11:50:00,60.03,60.09,60.01,60.03,10900.0,60.03,60.09,60.01,60.03,10900.0
2015-03-12 11:55:00,60.03,60.1,60.03,60.05,7100.0,60.03,60.1,60.03,60.05,7100.0
2015-03-12 12:00:00,60.06,60.09,60.02,60.06,6400.0,60.06,60.09,60.02,60.06,6400.0
2015-03-12 12:05:00,60.09,60.13,60.09,60.09,8300.0,60.09,60.13,60.09,60.09,8300.0
2015-03-12 12:10:00,60.08,60.1,60.07,60.09,6800.0,60.08,60.1,60.07,60.09,6800.0
2015-03-12 12:15:00,60.09,60.15,60.08,60.15,9300.0,60.09,60.15,60.08,60.15,9300.0
2015-03-12 12:20:00,60.16,60.16,60.02,60.02,37400.0,60.16,60.16,60.02,60.02,37400.0
2015-03-12 12:25:00,60.01,60.06,59.98,60.05,9700.0,60.01,60.06,59.98,60.05,9700.0
2015-03-12 12:30:00,60.02,60.05,59.94,59.98,14700.0,60.02,60.05,59.94,59.98,14700.0
2015-03-12 12:35:00,59.99,59.99,59.94,59.97,8800.0,59.99,59.99,59.94,59.97,8800.0
2015-03-12 12:40:00,59.97,59.97,59.89,59.9,25000.0,59.97,59.97,59.89,59.9,25000.0
2015-03-12 12:45:00,59.91,59.95,59.91,59.93,5500.0,59.91,59.95,59.91,59.93,5500.0
2015-03-12 12:50:00,59.93,59.96,59.93,59.94,11400.0,59.93,59.96,59.93,59.94,11400.0
2015-03-12 12:55:00,59.94,59.95,59.91,59.91,5700.0,59.94,59.95,59.91,59.91,5700.0
2015-03-12 13:00:00,59.91,59.92,59.87,59.88,6600.0,59.91,59.92,59.87,59.88,6600.0
2015-03-12 13:05:00,59.88,59.94,59.88,59.91,5500.0,59.88,59.94,59.88,59.91,5500.0
2015-03-12 13:10:00,59.94,59.94,59.87,59.88,6100.0,59.94,59.94,59.87,59.88,6100.0
2015-03-12 13:15:00,59.88,59.94,59.86,59.91,11300.0,59.88,59.94,59.86,59.91,11300.0
2015-03-12 13:20:00,59.94,59.95,59.87,59.88,8700.0,59.94,59.95,59.87,59.88,8700.0
2015-03-12 13:25:00,59.89,59.93,59.89,59.9,5300.0,59.89,59.93,59.89,59.9,5300.0
2015-03-12 13:30:00,59.92,59.93,59.86,59.93,18800.0,59.92,59.93,59.86,59.93,18800.0
2015-03-12 13:35:00,59.94,60.01,59.94,59.96,11100.0,59.94,60.01,59.94,59.96,11100.0
2015-03-12 13:40:00,59.96,60.0,59.96,60.0,4800.0,59.96,60.0,59.96,60.0,4800.0
2015-03-12 13:45:00,60.03,60.04,59.99,60.02,8400.0,60.03,60.04,59.99,60.02,8400.0
2015-03-12 13:50:00,60.03,60.03,59.99,60.02,8800.0,60.03,60.03,59.99,60.02,8800.0
2015-03-12 13:55:00,60.0,60.02,59.96,60.0,12800.0,60.0,60.02,59.96,60.0,12800.0
2015-03-12 14:00:00,60.0,60.02,59.97,60.0,7700.0,60.0,60.02,59.97,60.0,7700.0
2015-03-12 14:05:00,60.0,60.05,60.0,60.05,32800.0,60.0,60.05,60.0,60.05,32800.0
2015-03-12 14:10:00,60.05,60.06,60.0,60.02,7600.0,60.05,60.06,60.0,60.02,7600.0
2015-03-12 14:15:00,60.05,60.05,59.99,60.0,6400.0,60.05,60.05,59.99,60.0,6400.0
2015-03-12 14:20:00,60.0,60.04,59.99,60.01,12800.0,60.0,60.04,59.99,60.01,12800.0
2015-03-12 14:25:00,60.02,60.04,59.99,60.04,12800.0,60.02,60.04,59.99,60.04,12800.0
2015-03-12 14:30:00,60.04,60.05,59.99,60.02,10100.0,60.04,60.05,59.99,60.02,10100.0
2015-03-12 14:35:00,60.03,60.04,59.99,59.99,14500.0,60.03,60.04,59.99,59.99,14500.0
2015-03-12 14:40:00,59.99,59.99,59.88,59.98,10700.0,59.99,59.99,59.88,59.98,10700.0
2015-03-12 14:45:00,59.99,60.02,59.96,59.99,11600.0,59.99,60.02,59.96,59.99,11600.0
2015-03-12 14:50:00,59.99,60.01,59.99,60.0,5700.0,59.99,60.01,59.99,60.0,5700.0
2015-03-12 14:55:00,60.0,60.09,59.98,60.04,55800.0,60.0,60.09,59.98,60.04,55800.0
2015-03-12 15:00:00,60.05,60.05,59.99,60.01,19000.0,60.05,60.05,59.99,60.01,19000.0
2015-03-12 15:05:00,60.0,60.03,59.99,60.0,41500.0,60.0,60.03,59.99,60.0,41500.0
2015-03-12 15:10:00,60.0,60.02,59.99,59.99,32300.0,60.0,60.02,59.99,59.99,32300.0
2015-03-12 15:15:00,59.99,60.04,59.98,60.01,48600.0,59.99,60.04,59.98,60.01,48600.0
2015-03-12 15:20:00,60.01,60.02,59.95,60.0,24900.0,60.01,60.02,59.95,60.0,24900.0
2015-03-12 15:25:00,60.0,60.04,59.97,60.01,44800.0,60.0,60.04,59.97,60.01,44800.0
2015-03-12 15:30:00,60.01,60.06,59.99,60.02,19100.0,60.01,60.06,59.99,60.02,19100.0
2015-03-12 15:35:00,60.02,60.06,60.01,60.05,24400.0,60.02,60.06,60.01,60.05,24400.0
2015-03-12 15:40:00,60.05,60.06,60.01,60.05,30700.0,60.05,60.06,60.01,60.05,30700.0
2015-03-12 15:45:00,60.05,60.08,59.99,60.04,79500.0,60.05,60.08,59.99,60.04,79500.0
2015-03-12 15:50:00,60.05,60.17,60.04,60.15,115900.0,60.05,60.17,60.04,60.15,115900.0
2015-03-12 15:55:00,60.15,60.19,60.12,60.14,48600.0,60.15,60.19,60.12,60.14,48600.0
2015-03-13 09:30:00,59.88,60.3,59.88,60.25,45600.0,59.88,60.3,59.88,60.25,45600.0
2015-03-13 09:35:00,60.23,60.36,60.2,60.36,15000.0,60.23,60.36,60.2,60.36,15000.0
2015-03-13 09:40:00,60.37,60.39,60.27,60.32,22800.0,60.37,60.39,60.27,60.32,22800.0
2015-03-13 09:45:00,60.32,60.37,60.29,60.35,11800.0,60.32,60.37,60.29,60.35,11800.0
2015-03-13 09:50:00,60.36,60.38,60.31,60.33,23400.0,60.36,60.38,60.31,60.33,23400.0
2015-03-13 09:55:00,60.32,60.37,60.31,60.33,8200.0,60.32,60.37,60.31,60.33,8200.0
2015-03-13 10:00:00,60.33,60.37,60.24,60.24,20000.0,60.33,60.37,60.24,60.24,20000.0
2015-03-13 10:05:00,60.24,60.24,60.0,60.0,19000.0,60.24,60.24,60.0,60.0,19000.0
2015-03-13 10:10:00,60.01,60.08,59.96,60.08,11500.0,60.01,60.08,59.96,60.08,11500.0
2015-03-13 10:15:00,60.12,60.19,60.11,60.17,9000.0,60.12,60.19,60.11,60.17,9000.0
2015-03-13 10:20:00,60.17,60.2,60.05,60.07,6100.0,60.17,60.2,60.05,60.07,6100.0
2015-03-13 10:25:00,60.07,60.09,59.97,60.05,12000.0,60.07,60.09,59.97,60.05,12000.0
2015-03-13 10:30:00,60.05,60.1,60.03,60.05,20100.0,60.05,60.1,60.03,60.05,20100.0
2015-03-13 10:35:00,60.06,60.14,60.05,60.12,6000.0,60.06,60.14,60.05,60.12,6000.0
2015-03-13 10:40:00,60.12,60.16,60.05,60.05,6400.0,60.12,60.16,60.05,60.05,6400.0
2015-03-13 10:45:00,60.05,60.06,60.0,60.02,2300.0,60.05,60.06,60.0,60.02,2300.0
2015-03-13 10:50:00,60.04,60.04,59.87,59.87,27200.0,60.04,60.04,59.87,59.87,27200.0
2015-03-13 10:55:00,59.87,59.9,59.78,59.79,9200.0,59.87,59.9,59.78,59.79,9200.0
2015-03-13 11:00:00,59.76,59.8,59.72,59.8,8600.0,59.76,59.8,59.72,59.8,8600.0
2015-03-13 11:05:00,59.82,59.82,59.72,59.8,12600.0,59.82,59.82,59.72,59.8,12600.0
2015-03-13 11:10:00,59.81,59.85,59.79,59.85,7700.0,59.81,59.85,59.79,59.85,7700.0
2015-03-13 11:15:00,59.86,59.88,59.75,59.76,15200.0,59.86,59.88,59.75,59.76,15200.0
2015-03-13 11:20:00,59.76,59.85,59.73,59.8,10200.0,59.76,59.85,59.73,59.8,10200.0
2015-03-13 11:25:00,59.8,59.81,59.73,59.74,18500.0,59.8,59.81,59.73,59.74,18500.0
2015-03-13 11:30:00,59.74,59.74,59.63,59.68,5900.0,59.74,59.74,59.63,59.68,5900.0
2015-03-13 11:35:00,59.69,59.71,59.64,59.7,3300.0,59.69,59.71,59.64,59.7,3300.0
2015-03-13 11:40:00,59.72,59.73,59.66,59.67,5400.0,59.72,59.73,59.66,59.67,5400.0
2015-03-13 11:45:00,59.67,59.67,59.55,59.58,19300.0,59.67,59.67,59.55,59.58,19300.0
2015-03-13 11:50:00,59.61,59.65,59.55,59.55,22800.0,59.61,59.65,59.55,59.55,22800.0
2015-03-13 11:55:00,59.56,59.57,59.47,59.56,10000.0,59.56,59.57,59.47,59.56,10000.0
2015-03-13 12:00:00,59.55,59.55,59.41,59.47,9100.0,59.55,59.55,59.41,59.47,9100.0
2015-03-13 12:05:00,59.48,59.57,59.48,59.57,12500.0,59.48,59.57,59.48,59.57,12500.0
2015-03-13 12:10:00,59.57,59.59,59.5,59.52,9500.0,59.57,59.59,59.5,59.52,9500.0
2015-03-13 12:15:00,59.52,59.56,59.49,59.52,43200.0,59.52,59.56,59.49,59.52,43200.0
2015-03-13 12:20:00,59.52,59.55,59.48,59.49,15800.0,59.52,59.55,59.48,59.49,15800.0
2015-03-13 12:25:00,59.49,59.56,59.46,59.48,17500.0,59.49,59.56,59.46,59.48,17500.0
2015-03-13 12:30:00,59.51,59.61,59.5,59.59,34300.0,59.51,59.61,59.5,59.59,34300.0
2015-03-13 12:35:00,59.59,59.75,59.59,59.73,15600.0,59.59,59.75,59.59,59.73,15600.0
2015-03-13 12:40:00,59.72,59.83,59.71,59.81,13300.0,59.72,59.83,59.71,59.81,13300.0
2015-03-13 12:45:00,59.83,59.84,59.77,59.79,7000.0,59.83,59.84,59.77,59.79,7000.0
2015-03-13 12:50:00,59.8,59.8,59.71,59.73,5500.0,59.8,59.8,59.71,59.73,5500.0
2015-03-13 12:55:00,59.75,59.86,59.74,59.78,8900.0,59.75,59.86,59.74,59.78,8900.0
2015-03-13 13:00:00,59.77,59.77,59.71,59.75,5500.0,59.77,59.77,59.71,59.75,5500.0
2015-03-13 13:05:00,59.77,59.81,59.72,59.74,5700.0,59.77,59.81,59.72,59.74,5700.0
2015-03-13 13:10:00,59.74,59.78,59.71,59.75,10800.0,59.74,59.78,59.71,59.75,10800.0
2015-03-13 13:15:00,59.72,59.79,59.7,59.79,13000.0,59.72,59.79,59.7,59.79,13000.0
2015-03-13 13:20:00,59.78,59.81,59.72,59.73,6800.0,59.78,59.81,59.72,59.73,6800.0
2015-03-13 13:25:00,59.75,59.75,59.7,59.72,12300.0,59.75,59.75,59.7,59.72,12300.0
2015-03-13 13:30:00,59.72,59.76,59.71,59.73,7300.0,59.72,59.76,59.71,59.73,7300.0
2015-03-13 13:35:00,59.74,59.78,59.73,59.78,2000.0,59.74,59.78,59.73,59.78,2000.0
2015-03-13 13:40:00,59.79,59.84,59.79,59.83,10700.0,59.79,59.84,59.79,59.83,10700.0
2015-03-13 13:45:00,59.81,59.83,59.79,59.79,5600.0,59.81,59.83,59.79,59.79,5600.0
2015-03-13 13:50:00,59.8,59.87,59.8,59.87,34100.0,59.8,59.87,59.8,59.87,34100.0
2015-03-13 13:55:00,59.88,59.93,59.86,59.93,49600.0,59.88,59.93,59.86,59.93,49600.0
2015-03-13 14:00:00,59.92,59.94,59.88,59.92,17900.0,59.92,59.94,59.88,59.92,17900.0
2015-03-13 14:05:00,59.92,60.0,59.91,59.98,19800.0,59.92,60.0,59.91,59.98,19800.0
2015-03-13 14:10:00,59.98,60.01,59.89,59.94,14800.0,59.98,60.01,59.89,59.94,14800.0
2015-03-13 14:15:00,59.94,60.04,59.94,60.03,29300.0,59.94,60.04,59.94,60.03,29300.0
2015-03-13 14:20:00,60.03,60.04,59.99,60.0,32600.0,60.03,60.04,59.99,60.0,32600.0
2015-03-13 14:25:00,60.01,60.07,59.97,60.07,10800.0,60.01,60.07,59.97,60.07,10800.0
2015-03-13 14:30:00,60.07,60.14,60.07,60.14,19300.0,60.07,60.14,60.07,60.14,19300.0
2015-03-13 14:35:00,60.14,60.15,60.06,60.06,14300.0,60.14,60.15,60.06,60.06,14300.0
2015-03-13 14:40:00,60.06,60.06,59.95,60.0,17900.0,60.06,60.06,59.95,60.0,17900.0
2015-03-13 14:45:00,60.01,60.13,60.0,60.09,22600.0,60.01,60.13,60.0,60.09,22600.0
2015-03-13 14:50:00,60.08,60.12,60.06,60.06,12700.0,60.08,60.12,60.06,60.06,12700.0
2015-03-13 14:55:00,60.05,60.16,59.98,60.15,12100.0,60.05,60.16,59.98,60.15,12100.0
2015-03-13 15:00:00,60.14,60.16,60.09,60.1,23500.0,60.14,60.16,60.09,60.1,23500.0
2015-03-13 15:05:00,60.1,60.15,60.09,60.14,18900.0,60.1,60.15,60.09,60.14,18900.0
2015-03-13 15:10:00,60.15,60.16,60.12,60.15,20200.0,60.15,60.16,60.12,60.15,20200.0
2015-03-13 15:15:00,60.15,60.22,60.15,60.2,23200.0,60.15,60.22,60.15,60.2,23200.0
2015-03-13 15:20:00,60.2,60.22,60.16,60.21,40200.0,60.2,60.22,60.16,60.21,40200.0
2015-03-13 15:25:00,60.21,60.31,60.19,60.31,29800.0,60.21,60.31,60.19,60.31,29800.0
2015-03-13 15:30:00,60.33,60.35,60.29,60.32,29700.0,60.33,60.35,60.29,60.32,29700.0
2015-03-13 15:35:00,60.32,60.43,60.32,60.42,27600.0,60.32,60.43,60.32,60.42,27600.0
2015-03-13 15:40:00,60.43,60.53,60.4,60.41,23900.0,60.43,60.53,60.4,60.41,23900.0
2015-03-13 15:45:00,60.41,60.41,60.34,60.36,65300.0,60.41,60.41,60.34,60.36,65300.0
2015-03-13 15:50:00,60.37,60.48,60.35,60.47,108300.0,60.37,60.48,60.35,60.47,108300.0
2015-03-13 15:55:00,60.48,60.57,60.46,60.46,138900.0,60.48,60.57,60.46,60.46,138900.0
2015-03-16 09:30:00,60.68,61.0,60.68,60.85,29100.0,60.68,61.0,60.68,60.85,29100.0
2015-03-16 09:35:00,60.85,60.96,60.79,60.96,9500.0,60.85,60.96,60.79,60.96,9500.0
2015-03-16 09:40:00,60.96,61.14,60.89,61.05,14600.0,60.96,61.14,60.89,61.05,14600.0
2015-03-16 09:45:00,61.07,61.19,60.96,61.17,33700.0,61.07,61.19,60.96,61.17,33700.0
2015-03-16 09:50:00,61.15,61.46,61.14,61.46,40400.0,61.15,61.46,61.14,61.46,40400.0
2015-03-16 09:55:00,61.44,61.51,61.41,61.48,14900.0,61.44,61.51,61.41,61.48,14900.0
2015-03-16 10:00:00,61.47,61.54,61.42,61.52,17900.0,61.47,61.54,61.42,61.52,17900.0
2015-03-16 10:05:00,61.51,61.57,61.43,61.43,17500.0,61.51,61.57,61.43,61.43,17500.0
2015-03-16 10:10:00,61.43,61.53,61.42,61.42,11800.0,61.43,61.53,61.42,61.42,11800.0
2015-03-16 10:15:00,61.42,61.46,61.36,61.46,10700.0,61.42,61.46,61.36,61.46,10700.0
2015-03-16 10:20:00,61.45,61.54,61.38,61.38,21500.0,61.45,61.54,61.38,61.38,21500.0
2015-03-16 10:25:00,61.38,61.38,61.3,61.3,7400.0,61.38,61.38,61.3,61.3,7400.0
2015-03-16 10:30:00,61.34,61.36,61.29,61.36,8100.0,61.34,61.36,61.29,61.36,8100.0
2015-03-16 10:35:00,61.35,61.42,61.29,61.29,16400.0,61.35,61.42,61.29,61.29,16400.0
2015-03-16 10:40:00,61.3,61.32,61.26,61.29,7000.0,61.3,61.32,61.26,61.29,7000.0
2015-03-16 10:45:00,61.3,61.36,61.25,61.35,10000.0,61.3,61.36,61.25,61.35,10000.0
2015-03-16 10:50:00,61.37,61.44,61.34,61.34,28300.0,61.37,61.44,61.34,61.34,28300.0
2015-03-16 10:55:00,61.37,61.4,61.35,61.4,8100.0,61.37,61.4,61.35,61.4,8100.0
2015-03-16 11:00:00,61.4,61.49,61.38,61.43,20100.0,61.4,61.49,61.38,61.43,20100.0
2015-03-16 11:05:00,61.43,61.48,61.42,61.45,6500.0,61.43,61.48,61.42,61.45,6500.0
2015-03-16 11:10:00,61.46,61.5,61.4,61.44,18200.0,61.46,61.5,61.4,61.44,18200.0
2015-03-16 11:15:00,61.44,61.44,61.37,61.39,5900.0,61.44,61.44,61.37,61.39,5900.0
2015-03-16 11:20:00,61.4,61.44,61.35,61.42,30700.0,61.4,61.44,61.35,61.42,30700.0
2015-03-16 11:25:00,61.46,61.52,61.36,61.38,9900.0,61.46,61.52,61.36,61.38,9900.0
2015-03-16 11:30:00,61.39,61.46,61.38,61.41,2700.0,61.39,61.46,61.38,61.41,2700.0
2015-03-16 11:35:00,61.42,61.42,61.33,61.34,9600.0,61.42,61.42,61.33,61.34,9600.0
2015-03-16 11:40:00,61.34,61.37,61.3,61.32,8800.0,61.34,61.37,61.3,61.32,8800.0
2015-03-16 11:45:00,61.31,61.34,61.3,61.32,4900.0,61.31,61.34,61.3,61.32,4900.0
2015-03-16 11:50:00,61.33,61.46,61.31,61.38,8300.0,61.33,61.46,61.31,61.38,8300.0
2015-03-16 11:55:00,61.41,61.43,61.39,61.39,5300.0,61.41,61.43,61.39,61.39,5300.0
2015-03-16 12:00:00,61.38,61.43,61.38,61.42,8000.0,61.38,61.43,61.38,61.42,8000.0
2015-03-16 12:05:00,61.42,61.46,61.38,61.42,9300.0,61.42,61.46,61.38,61.42,9300.0
2015-03-16 12:10:00,61.43,61.43,61.37,61.39,6500.0,61.43,61.43,61.37,61.39,6500.0
2015-03-16 12:15:00,61.38,61.38,61.35,61.37,4800.0,61.38,61.38,61.35,61.37,4800.0
2015-03-16 12:20:00,61.37,61.37,61.27,61.3,5400.0,61.37,61.37,61.27,61.3,5400.0
2015-03-16 12:25:00,61.3,61.37,61.26,61.34,4100.0,61.3,61.37,61.26,61.34,4100.0
2015-03-16 12:30:00,61.35,61.36,61.29,61.36,5400.0,61.35,61.36,61.29,61.36,5400.0
2015-03-16 12:35:00,61.37,61.42,61.36,61.4,16900.0,61.37,61.42,61.36,61.4,16900.0
2015-03-16 12:40:00,61.42,61.48,61.39,61.39,6500.0,61.42,61.48,61.39,61.39,6500.0
2015-03-16 12:45:00,61.38,61.45,61.37,61.39,6300.0,61.38,61.45,61.37,61.39,6300.0
2015-03-16 12:50:00,61.39,61.44,61.39,61.41,4700.0,61.39,61.44,61.39,61.41,4700.0
2015-03-16 12:55:00,61.42,61.45,61.39,61.42,3800.0,61.42,61.45,61.39,61.42,3800.0
2015-03-16 13:00:00,61.39,61.41,61.3,61.32,8000.0,61.39,61.41,61.3,61.32,8000.0
2015-03-16 13:05:00,61.32,61.32,61.23,61.3,10300.0,61.32,61.32,61.23,61.3,10300.0
2015-03-16 13:10:00,61.28,61.33,61.27,61.33,5200.0,61.28,61.33,61.27,61.33,5200.0
2015-03-16 13:15:00,61.34,61.38,61.3,61.38,6300.0,61.34,61.38,61.3,61.38,6300.0
2015-03-16 13:20:00,61.39,61.46,61.37,61.37,11600.0,61.39,61.46,61.37,61.37,11600.0
2015-03-16 13:25:00,61.38,61.41,61.37,61.41,4500.0,61.38,61.41,61.37,61.41,4500.0
2015-03-16 13:30:00,61.42,61.46,61.41,61.43,8200.0,61.42,61.46,61.41,61.43,8200.0
2015-03-16 13:35:00,61.41,61.46,61.39,61.45,10000.0,61.41,61.46,61.39,61.45,10000.0
2015-03-16 13:40:00,61.45,61.48,61.41,61.47,13600.0,61.45,61.48,61.41,61.47,13600.0
2015-03-16 13:45:00,61.48,61.52,61.46,61.51,5400.0,61.48,61.52,61.46,61.51,5400.0
2015-03-16 13:50:00,61.51,61.55,61.51,61.53,11900.0,61.51,61.55,61.51,61.53,11900.0
2015-03-16 13:55:00,61.53,61.54,61.44,61.46,8000.0,61.53,61.54,61.44,61.46,8000.0
2015-03-16 14:00:00,61.46,61.48,61.41,61.43,6500.0,61.46,61.48,61.41,61.43,6500.0
2015-03-16 14:05:00,61.44,61.46,61.42,61.44,5200.0,61.44,61.46,61.42,61.44,5200.0
2015-03-16 14:10:00,61.44,61.45,61.4,61.45,5000.0,61.44,61.45,61.4,61.45,5000.0
2015-03-16 14:15:00,61.44,61.52,61.43,61.52,11200.0,61.44,61.52,61.43,61.52,11200.0
2015-03-16 14:20:00,61.52,61.53,61.45,61.46,11500.0,61.52,61.53,61.45,61.46,11500.0
2015-03-16 14:25:00,61.46,61.51,61.43,61.45,7700.0,61.46,61.51,61.43,61.45,7700.0
2015-03-16 14:30:00,61.45,61.52,61.45,61.52,9300.0,61.45,61.52,61.45,61.52,9300.0
2015-03-16 14:35:00,61.51,61.53,61.44,61.45,5400.0,61.51,61.53,61.44,61.45,5400.0
2015-03-16 14:40:00,61.46,61.56,61.46,61.54,7900.0,61.46,61.56,61.46,61.54,7900.0
2015-03-16 14:45:00,61.53,61.57,61.5,61.52,11000.0,61.53,61.57,61.5,61.52,11000.0
2015-03-16 14:50:00,61.52,61.53,61.42,61.45,7700.0,61.52,61.53,61.42,61.45,7700.0
2015-03-16 14:55:00,61.45,61.5,61.43,61.47,8700.0,61.45,61.5,61.43,61.47,8700.0
2015-03-16 15:00:00,61.49,61.57,61.47,61.53,11800.0,61.49,61.57,61.47,61.53,11800.0
2015-03-16 15:05:00,61.53,61.55,61.5,61.51,7800.0,61.53,61.55,61.5,61.51,7800.0
2015-03-16 15:10:00,61.51,61.54,61.5,61.53,20000.0,61.51,61.54,61.5,61.53,20000.0
2015-03-16 15:15:00,61.52,61.54,61.52,61.53,17500.0,61.52,61.54,61.52,61.53,17500.0
2015-03-16 15:20:00,61.52,61.53,61.5,61.52,23900.0,61.52,61.53,61.5,61.52,23900.0
2015-03-16 15:25:00,61.51,61.56,61.51,61.55,16100.0,61.51,61.56,61.51,61.55,16100.0
2015-03-16 15:30:00,61.56,61.64,61.56,61.64,23600.0,61.56,61.64,61.56,61.64,23600.0
2015-03-16 15:35:00,61.63,61.63,61.49,61.5,54100.0,61.63,61.63,61.49,61.5,54100.0
2015-03-16 15:40:00,61.51,61.52,61.46,61.48,33800.0,61.51,61.52,61.46,61.48,33800.0
2015-03-16 15:45:00,61.47,61.5,61.44,61.46,29400.0,61.47,61.5,61.44,61.46,29400.0
2015-03-16 15:50:00,61.48,61.53,61.46,61.46,77500.0,61.48,61.53,61.46,61.46,77500.0
2015-03-16 15:55:00,61.47,61.52,61.46,61.5,65700.0,61.47,61.52,61.46,61.5,65700.0
2015-03-17 09:30:00,61.2,61.48,61.2,61.35,14700.0,61.2,61.48,61.2,61.35,14700.0
2015-03-17 09:35:00,61.35,61.5,61.29,61.46,5300.0,61.35,61.5,61.29,61.46,5300.0
2015-03-17 09:40:00,61.42,61.48,61.3,61.3,19800.0,61.42,61.48,61.3,61.3,19800.0
2015-03-17 09:45:00,61.35,61.5,61.31,61.31,9200.0,61.35,61.5,61.31,61.31,9200.0
2015-03-17 09:50:00,61.29,61.38,61.26,61.38,5600.0,61.29,61.38,61.26,61.38,5600.0
2015-03-17 09:55:00,61.37,61.44,61.35,61.36,5800.0,61.37,61.44,61.35,61.36,5800.0
2015-03-17 10:00:00,61.36,61.37,61.29,61.3,12700.0,61.36,61.37,61.29,61.3,12700.0
2015-03-17 10:05:00,61.28,61.33,61.25,61.25,8200.0,61.28,61.33,61.25,61.25,8200.0
2015-03-17 10:10:00,61.24,61.3,61.17,61.25,14800.0,61.24,61.3,61.17,61.25,14800.0
2015-03-17 10:15:00,61.27,61.4,61.22,61.4,8100.0,61.27,61.4,61.22,61.4,8100.0
2015-03-17 10:20:00,61.39,61.4,61.29,61.34,8300.0,61.39,61.4,61.29,61.34,8300.0
2015-03-17 10:25:00,61.33,61.4,61.29,61.4,6200.0,61.33,61.4,61.29,61.4,6200.0
2015-03-17 10:30:00,61.41,61.44,61.34,61.37,6800.0,61.41,61.44,61.34,61.37,6800.0
2015-03-17 10:35:00,61.36,61.37,61.27,61.31,21900.0,61.36,61.37,61.27,61.31,21900.0
2015-03-17 10:40:00,61.29,61.33,61.24,61.33,8500.0,61.29,61.33,61.24,61.33,8500.0
2015-03-17 10:45:00,61.34,61.41,61.32,61.4,3400.0,61.34,61.41,61.32,61.4,3400.0
2015-03-17 10:50:00,61.36,61.47,61.34,61.46,26000.0,61.36,61.47,61.34,61.46,26000.0
2015-03-17 10:55:00,61.47,61.5,61.45,61.49,7100.0,61.47,61.5,61.45,61.49,7100.0
2015-03-17 11:00:00,61.47,61.48,61.33,61.35,7200.0,61.47,61.48,61.33,61.35,7200.0
2015-03-17 11:05:00,61.34,61.34,61.24,61.32,7500.0,61.34,61.34,61.24,61.32,7500.0
2015-03-17 11:10:00,61.34,61.37,61.3,61.35,6800.0,61.34,61.37,61.3,61.35,6800.0
2015-03-17 11:15:00,61.38,61.38,61.22,61.23,13500.0,61.38,61.38,61.22,61.23,13500.0
2015-03-17 11:20:00,61.24,61.34,61.23,61.31,6600.0,61.24,61.34,61.23,61.31,6600.0
2015-03-17 11:25:00,61.31,61.39,61.3,61.39,4900.0,61.31,61.39,61.3,61.39,4900.0
2015-03-17 11:30:00,61.38,61.45,61.36,61.45,7800.0,61.38,61.45,61.36,61.45,7800.0
2015-03-17 11:35:00,61.44,61.44,61.38,61.41,2900.0,61.44,61.44,61.38,61.41,2900.0
2015-03-17 11:40:00,61.41,61.48,61.39,61.42,4600.0,61.41,61.48,61.39,61.42,4600.0
2015-03-17 11:45:00,61.41,61.44,61.35,61.4,3900.0,61.41,61.44,61.35,61.4,3900.0
2015-03-17 11:50:00,61.38,61.41,61.34,61.4,5500.0,61.38,61.41,61.34,61.4,5500.0
2015-03-17 11:55:00,61.42,61.5,61.42,61.5,6300.0,61.42,61.5,61.42,61.5,6300.0
2015-03-17 12:00:00,61.49,61.49,61.39,61.4,6400.0,61.49,61.49,61.39,61.4,6400.0
2015-03-17 12:05:00,61.41,61.46,61.41,61.44,3300.0,61.41,61.46,61.41,61.44,3300.0
2015-03-17 12:10:00,61.44,61.44,61.37,61.39,6300.0,61.44,61.44,61.37,61.39,6300.0
2015-03-17 12:15:00,61.4,61.42,61.39,61.42,2300.0,61.4,61.42,61.39,61.42,2300.0
2015-03-17 12:20:00,61.41,61.48,61.41,61.45,5000.0,61.41,61.48,61.41,61.45,5000.0
2015-03-17 12:25:00,61.43,61.49,61.42,61.49,8300.0,61.43,61.49,61.42,61.49,8300.0
2015-03-17 12:30:00,61.47,61.5,61.44,61.49,8300.0,61.47,61.5,61.44,61.49,8300.0
2015-03-17 12:35:00,61.49,61.5,61.46,61.49,7700.0,61.49,61.5,61.46,61.49,7700.0
2015-03-17 12:40:00,61.49,61.5,61.48,61.48,16500.0,61.49,61.5,61.48,61.48,16500.0
2015-03-17 12:45:00,61.48,61.5,61.45,61.5,4900.0,61.48,61.5,61.45,61.5,4900.0
2015-03-17 12:50:00,61.5,61.5,61.48,61.48,10200.0,61.5,61.5,61.48,61.48,10200.0
2015-03-17 12:55:00,61.49,61.51,61.48,61.51,17100.0,61.49,61.51,61.48,61.51,17100.0
2015-03-17 13:00:00,61.51,61.52,61.49,61.49,18800.0,61.51,61.52,61.49,61.49,18800.0
2015-03-17 13:05:00,61.48,61.51,61.47,61.49,11900.0,61.48,61.51,61.47,61.49,11900.0
2015-03-17 13:10:00,61.49,61.51,61.49,61.5,7600.0,61.49,61.51,61.49,61.5,7600.0
2015-03-17 13:15:00,61.51,61.52,61.48,61.49,9600.0,61.51,61.52,61.48,61.49,9600.0
2015-03-17 13:20:00,61.5,61.51,61.48,61.5,9800.0,61.5,61.51,61.48,61.5,9800.0
2015-03-17 13:25:00,61.5,61.51,61.47,61.5,11900.0,61.5,61.51,61.47,61.5,11900.0
2015-03-17 13:30:00,61.5,61.55,61.49,61.5,9500.0,61.5,61.55,61.49,61.5,9500.0
2015-03-17 13:35:00,61.51,61.52,61.44,61.44,17400.0,61.51,61.52,61.44,61.44,17400.0
2015-03-17 13:40:00,61.43,61.5,61.43,61.5,5100.0,61.43,61.5,61.43,61.5,5100.0
2015-03-17 13:45:00,61.5,61.5,61.45,61.5,6900.0,61.5,61.5,61.45,61.5,6900.0
2015-03-17 13:50:00,61.49,61.5,61.47,61.47,18200.0,61.49,61.5,61.47,61.47,18200.0
2015-03-17 13:55:00,61.49,61.5,61.47,61.5,64300.0,61.49,61.5,61.47,61.5,64300.0
2015-03-17 14:00:00,61.49,61.62,61.49,61.52,19800.0,61.49,61.62,61.49,61.52,19800.0
2015-03-17 14:05:00,61.52,61.53,61.49,61.51,7800.0,61.52,61.53,61.49,61.51,7800.0
2015-03-17 14:10:00,61.51,61.53,61.49,61.52,7900.0,61.51,61.53,61.49,61.52,7900.0
2015-03-17 14:15:00,61.5,61.5,61.48,61.5,9100.0,61.5,61.5,61.48,61.5,9100.0
2015-03-17 14:20:00,61.5,61.5,61.46,61.49,8700.0,61.5,61.5,61.46,61.49,8700.0
2015-03-17 14:25:00,61.48,61.5,61.44,61.46,9600.0,61.48,61.5,61.44,61.46,9600.0
2015-03-17 14:30:00,61.46,61.47,61.43,61.45,12100.0,61.46,61.47,61.43,61.45,12100.0
2015-03-17 14:35:00,61.45,61.47,61.42,61.46,8000.0,61.45,61.47,61.42,61.46,8000.0
2015-03-17 14:40:00,61.45,61.48,61.45,61.48,7500.0,61.45,61.48,61.45,61.48,7500.0
2015-03-17 14:45:00,61.48,61.5,61.45,61.47,8700.0,61.48,61.5,61.45,61.47,8700.0
2015-03-17 14:50:00,61.47,61.48,61.41,61.44,9100.0,61.47,61.48,61.41,61.44,9100.0
2015-03-17 14:55:00,61.45,61.5,61.44,61.5,10200.0,61.45,61.5,61.44,61.5,10200.0
2015-03-17 15:00:00,61.5,61.5,61.48,61.5,16900.0,61.5,61.5,61.48,61.5,16900.0
2015-03-17 15:05:00,61.49,61.5,61.48,61.5,13100.0,61.49,61.5,61.48,61.5,13100.0
2015-03-17 15:10:00,61.5,61.5,61.47,61.5,31200.0,61.5,61.5,61.47,61.5,31200.0
2015-03-17 15:15:00,61.5,61.51,61.47,61.5,15100.0,61.5,61.51,61.47,61.5,15100.0
2015-03-17 15:20:00,61.5,61.53,61.48,61.51,13100.0,61.5,61.53,61.48,61.51,13100.0
2015-03-17 15:25:00,61.51,61.55,61.49,61.53,24100.0,61.51,61.55,61.49,61.53,24100.0
2015-03-17 15:30:00,61.52,61.56,61.5,61.54,34800.0,61.52,61.56,61.5,61.54,34800.0
2015-03-17 15:35:00,61.54,61.56,61.5,61.53,31900.0,61.54,61.56,61.5,61.53,31900.0
2015-03-17 15:40:00,61.53,61.53,61.45,61.51,11500.0,61.53,61.53,61.45,61.51,11500.0
2015-03-17 15:45:00,61.52,61.55,61.5,61.53,15800.0,61.52,61.55,61.5,61.53,15800.0
2015-03-17 15:50:00,61.54,61.56,61.45,61.48,65700.0,61.54,61.56,61.45,61.48,65700.0
2015-03-17 15:55:00,61.49,61.49,61.38,61.41,60600.0,61.49,61.49,61.38,61.41,60600.0
2015-03-18 09:30:00,60.95,60.98,60.7,60.76,35000.0,60.95,60.98,60.7,60.76,35000.0
2015-03-18 09:35:00,60.77,60.94,60.72,60.88,13200.0,60.77,60.94,60.72,60.88,13200.0
2015-03-18 09:40:00,60.93,60.93,60.74,60.79,8400.0,60.93,60.93,60.74,60.79,8400.0
2015-03-18 09:45:00,60.79,60.91,60.78,60.81,4600.0,60.79,60.91,60.78,60.81,4600.0
2015-03-18 09:50:00,60.81,60.84,60.7,60.83,51600.0,60.81,60.84,60.7,60.83,51600.0
2015-03-18 09:55:00,60.8,60.87,60.79,60.87,11500.0,60.8,60.87,60.79,60.87,11500.0
2015-03-18 10:00:00,60.88,61.2,60.88,61.2,83300.0,60.88,61.2,60.88,61.2,83300.0
2015-03-18 10:05:00,61.23,61.23,61.08,61.17,45700.0,61.23,61.23,61.08,61.17,45700.0
2015-03-18 10:10:00,61.16,61.21,61.03,61.06,14900.0,61.16,61.21,61.03,61.06,14900.0
2015-03-18 10:15:00,61.05,61.18,61.03,61.13,20800.0,61.05,61.18,61.03,61.13,20800.0
2015-03-18 10:20:00,61.15,61.15,61.06,61.07,15400.0,61.15,61.15,61.06,61.07,15400.0
2015-03-18 10:25:00,61.09,61.11,61.07,61.09,22400.0,61.09,61.11,61.07,61.09,22400.0
2015-03-18 10:30:00,61.1,61.1,61.05,61.08,9500.0,61.1,61.1,61.05,61.08,9500.0
2015-03-18 10:35:00,61.1,61.11,61.07,61.09,20800.0,61.1,61.11,61.07,61.09,20800.0
2015-03-18 10:40:00,61.09,61.1,61.05,61.07,28100.0,61.09,61.1,61.05,61.07,28100.0
2015-03-18 10:45:00,61.06,61.13,61.05,61.09,87900.0,61.06,61.13,61.05,61.09,87900.0
2015-03-18 10:50:00,61.08,61.11,61.08,61.1,90200.0,61.08,61.11,61.08,61.1,90200.0
2015-03-18 10:55:00,61.09,61.12,61.08,61.09,39000.0,61.09,61.12,61.08,61.09,39000.0
2015-03-18 11:00:00,61.09,61.11,61.04,61.05,32600.0,61.09,61.11,61.04,61.05,32600.0
2015-03-18 11:05:00,61.06,61.1,61.02,61.09,21100.0,61.06,61.1,61.02,61.09,21100.0
2015-03-18 11:10:00,61.09,61.1,61.06,61.08,46800.0,61.09,61.1,61.06,61.08,46800.0
2015-03-18 11:15:00,61.06,61.09,61.04,61.04,12900.0,61.06,61.09,61.04,61.04,12900.0
2015-03-18 11:20:00,61.05,61.05,61.0,61.02,36000.0,61.05,61.05,61.0,61.02,36000.0
2015-03-18 11:25:00,61.0,61.04,60.98,60.99,7400.0,61.0,61.04,60.98,60.99,7400.0
2015-03-18 11:30:00,61.01,61.08,61.0,61.08,10600.0,61.01,61.08,61.0,61.08,10600.0
2015-03-18 11:35:00,61.08,61.08,61.03,61.04,8200.0,61.08,61.08,61.03,61.04,8200.0
2015-03-18 11:40:00,61.04,61.1,61.04,61.09,6900.0,61.04,61.1,61.04,61.09,6900.0
2015-03-18 11:45:00,61.09,61.1,60.98,61.0,5400.0,61.09,61.1,60.98,61.0,5400.0
2015-03-18 11:50:00,61.01,61.05,60.97,60.98,4300.0,61.01,61.05,60.97,60.98,4300.0
2015-03-18 11:55:00,61.01,61.07,61.0,61.01,8200.0,61.01,61.07,61.0,61.01,8200.0
2015-03-18 12:00:00,61.01,61.01,60.98,61.01,3000.0,61.01,61.01,60.98,61.01,3000.0
2015-03-18 12:05:00,61.04,61.04,61.0,61.02,4200.0,61.04,61.04,61.0,61.02,4200.0
2015-03-18 12:10:00,61.01,61.08,60.98,61.07,8100.0,61.01,61.08,60.98,61.07,8100.0
2015-03-18 12:15:00,61.05,61.05,61.0,61.0,7600.0,61.05,61.05,61.0,61.0,7600.0
2015-03-18 12:20:00,60.99,61.05,60.99,61.05,7500.0,60.99,61.05,60.99,61.05,7500.0
2015-03-18 12:25:00,61.07,61.08,61.02,61.04,7400.0,61.07,61.08,61.02,61.04,7400.0
2015-03-18 12:30:00,61.01,61.08,61.01,61.08,1900.0,61.01,61.08,61.01,61.08,1900.0
2015-03-18 12:35:00,61.08,61.12,61.06,61.1,11000.0,61.08,61.12,61.06,61.1,11000.0
2015-03-18 12:40:00,61.09,61.1,61.01,61.04,22100.0,61.09,61.1,61.01,61.04,22100.0
2015-03-18 12:45:00,61.02,61.02,61.0,61.0,5100.0,61.02,61.02,61.0,61.0,5100.0
2015-03-18 12:50:00,61.02,61.06,61.0,61.02,6800.0,61.02,61.06,61.0,61.02,6800.0
2015-03-18 12:55:00,61.04,61.04,60.92,60.92,14800.0,61.04,61.04,60.92,60.92,14800.0
2015-03-18 13:00:00,60.92,60.96,60.9,60.96,25000.0,60.92,60.96,60.9,60.96,25000.0
2015-03-18 13:05:00,60.93,60.93,60.87,60.9,3700.0,60.93,60.93,60.87,60.9,3700.0
2015-03-18 13:10:00,60.89,60.94,60.88,60.94,7100.0,60.89,60.94,60.88,60.94,7100.0
2015-03-18 13:15:00,60.94,60.95,60.91,60.94,5700.0,60.94,60.95,60.91,60.94,5700.0
2015-03-18 13:20:00,60.96,60.96,60.88,60.93,4600.0,60.96,60.96,60.88,60.93,4600.0
2015-03-18 13:25:00,60.93,60.95,60.9,60.9,6300.0,60.93,60.95,60.9,60.9,6300.0
2015-03-18 13:30:00,60.9,60.9,60.83,60.9,5100.0,60.9,60.9,60.83,60.9,5100.0
2015-03-18 13:35:00,60.92,60.92,60.79,60.81,14200.0,60.92,60.92,60.79,60.81,14200.0
2015-03-18 13:40:00,60.83,60.83,60.73,60.74,21400.0,60.83,60.83,60.73,60.74,21400.0
2015-03-18 13:45:00,60.72,60.72,60.63,60.7,9200.0,60.72,60.72,60.63,60.7,9200.0
2015-03-18 13:50:00,60.68,61.03,60.68,60.95,26800.0,60.68,61.03,60.68,60.95,26800.0
2015-03-18 13:55:00,60.96,61.13,60.93,61.12,18800.0,60.96,61.13,60.93,61.12,18800.0
2015-03-18 14:00:00,61.12,61.74,61.07,61.46,56700.0,61.12,61.74,61.07,61.46,56700.0
2015-03-18 14:05:00,61.43,61.68,61.33,61.51,74800.0,61.43,61.68,61.33,61.51,74800.0
2015-03-18 14:10:00,61.51,61.69,61.48,61.67,24400.0,61.51,61.69,61.48,61.67,24400.0
2015-03-18 14:15:00,61.69,61.84,61.61,61.69,33300.0,61.69,61.84,61.61,61.69,33300.0
2015-03-18 14:20:00,61.67,61.67,61.38,61.44,49000.0,61.67,61.67,61.38,61.44,49000.0
2015-03-18 14:25:00,61.46,61.5,61.31,61.46,66200.0,61.46,61.5,61.31,61.46,66200.0
2015-03-18 14:30:00,61.45,61.64,61.43,61.6,86100.0,61.45,61.64,61.43,61.6,86100.0
2015-03-18 14:35:00,61.61,61.74,61.58,61.71,88100.0,61.61,61.74,61.58,61.71,88100.0
2015-03-18 14:40:00,61.69,61.82,61.65,61.77,64300.0,61.69,61.82,61.65,61.77,64300.0
2015-03-18 14:45:00,61.75,61.79,61.58,61.65,70300.0,61.75,61.79,61.58,61.65,70300.0
2015-03-18 14:50:00,61.69,61.73,61.64,61.7,67400.0,61.69,61.73,61.64,61.7,67400.0
2015-03-18 14:55:00,61.7,61.75,61.56,61.62,111100.0,61.7,61.75,61.56,61.62,111100.0
2015-03-18 15:00:00,61.58,61.91,61.57,61.89,100800.0,61.58,61.91,61.57,61.89,100800.0
2015-03-18 15:05:00,61.89,61.89,61.74,61.82,55700.0,61.89,61.89,61.74,61.82,55700.0
2015-03-18 15:10:00,61.83,61.86,61.75,61.8,136500.0,61.83,61.86,61.75,61.8,136500.0
2015-03-18 15:15:00,61.8,61.97,61.78,61.81,112000.0,61.8,61.97,61.78,61.81,112000.0
2015-03-18 15:20:00,61.81,61.84,61.68,61.75,103700.0,61.81,61.84,61.68,61.75,103700.0
2015-03-18 15:25:00,61.75,61.76,61.64,61.67,88700.0,61.75,61.76,61.64,61.67,88700.0
2015-03-18 15:30:00,61.67,61.71,61.62,61.64,55700.0,61.67,61.71,61.62,61.64,55700.0
2015-03-18 15:35:00,61.65,61.67,61.55,61.64,89700.0,61.65,61.67,61.55,61.64,89700.0
2015-03-18 15:40:00,61.63,61.68,61.58,61.61,68000.0,61.63,61.68,61.58,61.61,68000.0
2015-03-18 15:45:00,61.61,61.64,61.58,61.59,74400.0,61.61,61.64,61.58,61.59,74400.0
2015-03-18 15:50:00,61.59,61.65,61.58,61.6,86300.0,61.59,61.65,61.58,61.6,86300.0
2015-03-18 15:55:00,61.6,61.66,61.58,61.63,74500.0,61.6,61.66,61.58,61.63,74500.0
2015-03-19 09:30:00,61.6,61.68,61.51,61.6,24800.0,61.6,61.68,61.51,61.6,24800.0
2015-03-19 09:35:00,61.62,61.83,61.58,61.66,14000.0,61.62,61.83,61.58,61.66,14000.0
2015-03-19 09:40:00,61.67,61.7,61.46,61.48,12400.0,61.67,61.7,61.46,61.48,12400.0
2015-03-19 09:45:00,61.46,61.48,61.37,61.44,7300.0,61.46,61.48,61.37,61.44,7300.0
2015-03-19 09:50:00,61.46,61.52,61.38,61.4,9400.0,61.46,61.52,61.38,61.4,9400.0
2015-03-19 09:55:00,61.4,61.44,61.33,61.39,13100.0,61.4,61.44,61.33,61.39,13100.0
2015-03-19 10:00:00,61.39,61.4,61.15,61.19,63400.0,61.39,61.4,61.15,61.19,63400.0
2015-03-19 10:05:00,61.19,61.24,61.15,61.17,11800.0,61.19,61.24,61.15,61.17,11800.0
2015-03-19 10:10:00,61.18,61.34,61.17,61.34,13800.0,61.18,61.34,61.17,61.34,13800.0
2015-03-19 10:15:00,61.35,61.45,61.31,61.36,24800.0,61.35,61.45,61.31,61.36,24800.0
2015-03-19 10:20:00,61.37,61.38,61.3,61.35,15500.0,61.37,61.38,61.3,61.35,15500.0
2015-03-19 10:25:00,61.37,61.44,61.2,61.24,28300.0,61.37,61.44,61.2,61.24,28300.0
2015-03-19 10:30:00,61.23,61.3,61.18,61.25,15100.0,61.23,61.3,61.18,61.25,15100.0
2015-03-19 10:35:00,61.25,61.28,61.23,61.24,13100.0,61.25,61.28,61.23,61.24,13100.0
2015-03-19 10:40:00,61.24,61.33,61.22,61.22,11400.0,61.24,61.33,61.22,61.22,11400.0
2015-03-19 10:45:00,61.21,61.25,61.2,61.21,65800.0,61.21,61.25,61.2,61.21,65800.0
2015-03-19 10:50:00,61.21,61.26,61.17,61.26,12700.0,61.21,61.26,61.17,61.26,12700.0
2015-03-19 10:55:00,61.26,61.33,61.22,61.31,26200.0,61.26,61.33,61.22,61.31,26200.0
2015-03-19 11:00:00,61.3,61.32,61.25,61.28,23200.0,61.3,61.32,61.25,61.28,23200.0
2015-03-19 11:05:00,61.29,61.32,61.2,61.21,22800.0,61.29,61.32,61.2,61.21,22800.0
2015-03-19 11:10:00,61.22,61.25,61.21,61.23,6900.0,61.22,61.25,61.21,61.23,6900.0
2015-03-19 11:15:00,61.23,61.3,61.2,61.22,40800.0,61.23,61.3,61.2,61.22,40800.0
2015-03-19 11:20:00,61.21,61.3,61.21,61.3,23600.0,61.21,61.3,61.21,61.3,23600.0
2015-03-19 11:25:00,61.29,61.3,61.23,61.23,54100.0,61.29,61.3,61.23,61.23,54100.0
2015-03-19 11:30:00,61.24,61.25,61.18,61.19,12200.0,61.24,61.25,61.18,61.19,12200.0
2015-03-19 11:35:00,61.23,61.3,61.22,61.27,7900.0,61.23,61.3,61.22,61.27,7900.0
2015-03-19 11:40:00,61.3,61.31,61.19,61.2,11500.0,61.3,61.31,61.19,61.2,11500.0
2015-03-19 11:45:00,61.19,61.21,61.16,61.2,8800.0,61.19,61.21,61.16,61.2,8800.0
2015-03-19 11:50:00,61.2,61.29,61.19,61.24,11100.0,61.2,61.29,61.19,61.24,11100.0
2015-03-19 11:55:00,61.26,61.29,61.23,61.27,13700.0,61.26,61.29,61.23,61.27,13700.0
2015-03-19 12:00:00,61.28,61.28,61.18,61.21,44000.0,61.28,61.28,61.18,61.21,44000.0
2015-03-19 12:05:00,61.21,61.25,61.19,61.21,14200.0,61.21,61.25,61.19,61.21,14200.0
2015-03-19 12:10:00,61.21,61.24,61.2,61.24,9400.0,61.21,61.24,61.2,61.24,9400.0
2015-03-19 12:15:00,61.24,61.25,61.2,61.24,16300.0,61.24,61.25,61.2,61.24,16300.0
2015-03-19 12:20:00,61.23,61.25,61.21,61.22,15400.0,61.23,61.25,61.21,61.22,15400.0
2015-03-19 12:25:00,61.22,61.29,61.22,61.25,14300.0,61.22,61.29,61.22,61.25,14300.0
2015-03-19 12:30:00,61.25,61.27,61.22,61.24,24000.0,61.25,61.27,61.22,61.24,24000.0
2015-03-19 12:35:00,61.24,61.25,61.22,61.23,12300.0,61.24,61.25,61.22,61.23,12300.0
2015-03-19 12:40:00,61.25,61.27,61.23,61.25,12400.0,61.25,61.27,61.23,61.25,12400.0
2015-03-19 12:45:00,61.25,61.26,61.23,61.24,4100.0,61.25,61.26,61.23,61.24,4100.0
2015-03-19 12:50:00,61.24,61.24,61.19,61.21,29300.0,61.24,61.24,61.19,61.21,29300.0
2015-03-19 12:55:00,61.21,61.21,61.11,61.11,13800.0,61.21,61.21,61.11,61.11,13800.0
2015-03-19 13:00:00,61.1,61.12,61.06,61.08,64600.0,61.1,61.12,61.06,61.08,64600.0
2015-03-19 13:05:00,61.09,61.09,60.98,60.98,33400.0,61.09,61.09,60.98,60.98,33400.0
2015-03-19 13:10:00,60.99,61.0,60.94,60.96,16000.0,60.99,61.0,60.94,60.96,16000.0
2015-03-19 13:15:00,60.98,61.14,60.97,61.12,7700.0,60.98,61.14,60.97,61.12,7700.0
2015-03-19 13:20:00,61.13,61.13,61.07,61.08,10500.0,61.13,61.13,61.07,61.08,10500.0
2015-03-19 13:25:00,61.08,61.12,61.07,61.09,16600.0,61.08,61.12,61.07,61.09,16600.0
2015-03-19 13:30:00,61.11,61.16,61.08,61.13,9800.0,61.11,61.16,61.08,61.13,9800.0
2015-03-19 13:35:00,61.13,61.16,61.09,61.11,6900.0,61.13,61.16,61.09,61.11,6900.0
2015-03-19 13:40:00,61.09,61.11,61.06,61.06,9100.0,61.09,61.11,61.06,61.06,9100.0
2015-03-19 13:45:00,61.06,61.09,61.04,61.09,5500.0,61.06,61.09,61.04,61.09,5500.0
2015-03-19 13:50:00,61.1,61.17,61.08,61.17,8600.0,61.1,61.17,61.08,61.17,8600.0
2015-03-19 13:55:00,61.18,61.19,61.07,61.12,8200.0,61.18,61.19,61.07,61.12,8200.0
2015-03-19 14:00:00,61.13,61.21,61.13,61.2,8600.0,61.13,61.21,61.13,61.2,8600.0
2015-03-19 14:05:00,61.21,61.34,61.21,61.3,14600.0,61.21,61.34,61.21,61.3,14600.0
2015-03-19 14:10:00,61.3,61.32,61.2,61.21,16700.0,61.3,61.32,61.2,61.21,16700.0
2015-03-19 14:15:00,61.22,61.24,61.07,61.15,12600.0,61.22,61.24,61.07,61.15,12600.0
2015-03-19 14:20:00,61.15,61.17,61.12,61.16,7200.0,61.15,61.17,61.12,61.16,7200.0
2015-03-19 14:25:00,61.16,61.18,61.13,61.15,13000.0,61.16,61.18,61.13,61.15,13000.0
2015-03-19 14:30:00,61.16,61.16,61.1,61.12,14400.0,61.16,61.16,61.1,61.12,14400.0
2015-03-19 14:35:00,61.14,61.18,61.11,61.14,13500.0,61.14,61.18,61.11,61.14,13500.0
2015-03-19 14:40:00,61.16,61.18,61.13,61.15,20600.0,61.16,61.18,61.13,61.15,20600.0
2015-03-19 14:45:00,61.15,61.19,61.15,61.16,17100.0,61.15,61.19,61.15,61.16,17100.0
2015-03-19 14:50:00,61.16,61.18,61.12,61.13,19000.0,61.16,61.18,61.12,61.13,19000.0
2015-03-19 14:55:00,61.13,61.19,61.13,61.16,11400.0,61.13,61.19,61.13,61.16,11400.0
2015-03-19 15:00:00,61.16,61.19,61.14,61.16,10700.0,61.16,61.19,61.14,61.16,10700.0
2015-03-19 15:05:00,61.16,61.17,61.13,61.14,20700.0,61.16,61.17,61.13,61.14,20700.0
2015-03-19 15:10:00,61.15,61.17,61.11,61.15,13200.0,61.15,61.17,61.11,61.15,13200.0
2015-03-19 15:15:00,61.16,61.17,61.12,61.12,17800.0,61.16,61.17,61.12,61.12,17800.0
2015-03-19 15:20:00,61.12,61.12,61.03,61.04,28900.0,61.12,61.12,61.03,61.04,28900.0
2015-03-19 15:25:00,61.04,61.05,60.98,61.01,27200.0,61.04,61.05,60.98,61.01,27200.0
2015-03-19 15:30:00,61.0,61.1,60.99,61.05,28200.0,61.0,61.1,60.99,61.05,28200.0
2015-03-19 15:35:00,61.06,61.08,61.01,61.03,33200.0,61.06,61.08,61.01,61.03,33200.0
2015-03-19 15:40:00,61.04,61.05,60.96,60.97,23500.0,61.04,61.05,60.96,60.97,23500.0
2015-03-19 15:45:00,60.97,61.0,60.96,60.98,24500.0,60.97,61.0,60.96,60.98,24500.0
2015-03-19 15:50:00,60.97,61.03,60.97,61.02,49000.0,60.97,61.03,60.97,61.02,49000.0
2015-03-19 15:55:00,61.02,61.04,60.99,61.01,58200.0,61.02,61.04,60.99,61.01,58200.0
2015-03-20 09:30:00,61.45,61.49,60.96,60.96,343100.0,61.45,61.49,60.96,60.96,343100.0
2015-03-20 09:35:00,61.0,61.06,60.94,61.02,9500.0,61.0,61.06,60.94,61.02,9500.0
2015-03-20 09:40:00,61.07,61.1,60.92,60.94,47600.0,61.07,61.1,60.92,60.94,47600.0
2015-03-20 09:45:00,60.92,61.02,60.89,60.89,16200.0,60.92,61.02,60.89,60.89,16200.0
2015-03-20 09:50:00,60.91,60.96,60.89,60.94,32100.0,60.91,60.96,60.89,60.94,32100.0
2015-03-20 09:55:00,60.95,60.96,60.87,60.95,18800.0,60.95,60.96,60.87,60.95,18800.0
2015-03-20 10:00:00,60.94,60.96,60.93,60.94,30900.0,60.94,60.96,60.93,60.94,30900.0
2015-03-20 10:05:00,60.94,60.96,60.92,60.95,30900.0,60.94,60.96,60.92,60.95,30900.0
2015-03-20 10:10:00,60.95,61.03,60.92,61.03,61800.0,60.95,61.03,60.92,61.03,61800.0
2015-03-20 10:15:00,61.02,61.07,60.93,60.93,49100.0,61.02,61.07,60.93,60.93,49100.0
2015-03-20 10:20:00,60.93,61.03,60.88,60.88,40600.0,60.93,61.03,60.88,60.88,40600.0
2015-03-20 10:25:00,60.88,60.95,60.87,60.95,22300.0,60.88,60.95,60.87,60.95,22300.0
2015-03-20 10:30:00,60.95,60.99,60.89,60.97,37500.0,60.95,60.99,60.89,60.97,37500.0
2015-03-20 10:35:00,60.97,61.02,60.9,60.95,118800.0,60.97,61.02,60.9,60.95,118800.0
2015-03-20 10:40:00,60.96,60.99,60.92,60.93,86300.0,60.96,60.99,60.92,60.93,86300.0
2015-03-20 10:45:00,60.94,60.96,60.87,60.89,26900.0,60.94,60.96,60.87,60.89,26900.0
2015-03-20 10:50:00,60.9,60.97,60.88,60.97,24400.0,60.9,60.97,60.88,60.97,24400.0
2015-03-20 10:55:00,60.96,60.99,60.94,60.97,30500.0,60.96,60.99,60.94,60.97,30500.0
2015-03-20 11:00:00,60.98,61.0,60.94,60.98,105200.0,60.98,61.0,60.94,60.98,105200.0
2015-03-20 11:05:00,60.98,61.0,60.96,60.99,86300.0,60.98,61.0,60.96,60.99,86300.0
2015-03-20 11:10:00,60.99,60.99,60.95,60.96,41100.0,60.99,60.99,60.95,60.96,41100.0
2015-03-20 11:15:00,60.96,60.99,60.95,60.97,24200.0,60.96,60.99,60.95,60.97,24200.0
2015-03-20 11:20:00,60.97,61.05,60.97,61.02,33400.0,60.97,61.05,60.97,61.02,33400.0
2015-03-20 11:25:00,61.02,61.07,60.97,61.06,74200.0,61.02,61.07,60.97,61.06,74200.0
2015-03-20 11:30:00,61.04,61.06,60.97,61.01,79000.0,61.04,61.06,60.97,61.01,79000.0
2015-03-20 11:35:00,61.02,61.03,60.99,61.03,34100.0,61.02,61.03,60.99,61.03,34100.0
2015-03-20 11:40:00,61.03,61.03,60.99,61.02,66500.0,61.03,61.03,60.99,61.02,66500.0
2015-03-20 11:45:00,61.02,61.04,61.0,61.03,27500.0,61.02,61.04,61.0,61.03,27500.0
2015-03-20 11:50:00,61.01,61.03,61.0,61.01,23100.0,61.01,61.03,61.0,61.01,23100.0
2015-03-20 11:55:00,61.01,61.02,60.99,61.0,25400.0,61.01,61.02,60.99,61.0,25400.0
2015-03-20 12:00:00,61.0,61.02,60.99,61.0,16200.0,61.0,61.02,60.99,61.0,16200.0
2015-03-20 12:05:00,61.0,61.02,60.98,60.99,16300.0,61.0,61.02,60.98,60.99,16300.0
2015-03-20 12:10:00,61.0,61.01,60.98,60.99,7900.0,61.0,61.01,60.98,60.99,7900.0
2015-03-20 12:15:00,60.99,61.16,60.98,61.16,39100.0,60.99,61.16,60.98,61.16,39100.0
2015-03-20 12:20:00,61.16,61.18,61.1,61.13,27300.0,61.16,61.18,61.1,61.13,27300.0
2015-03-20 12:25:00,61.15,61.18,61.14,61.18,17500.0,61.15,61.18,61.14,61.18,17500.0
2015-03-20 12:30:00,61.17,61.21,61.15,61.16,18000.0,61.17,61.21,61.15,61.16,18000.0
2015-03-20 12:35:00,61.16,61.2,61.16,61.2,9200.0,61.16,61.2,61.16,61.2,9200.0
2015-03-20 12:40:00,61.2,61.22,61.19,61.2,15700.0,61.2,61.22,61.19,61.2,15700.0
2015-03-20 12:45:00,61.2,61.21,61.18,61.21,11200.0,61.2,61.21,61.18,61.21,11200.0
2015-03-20 12:50:00,61.2,61.34,61.19,61.34,15400.0,61.2,61.34,61.19,61.34,15400.0
2015-03-20 12:55:00,61.33,61.35,61.23,61.27,20400.0,61.33,61.35,61.23,61.27,20400.0
2015-03-20 13:00:00,61.27,61.34,61.18,61.19,34100.0,61.27,61.34,61.18,61.19,34100.0
2015-03-20 13:05:00,61.19,61.24,61.18,61.19,30900.0,61.19,61.24,61.18,61.19,30900.0
2015-03-20 13:10:00,61.22,61.23,61.21,61.22,13100.0,61.22,61.23,61.21,61.22,13100.0
2015-03-20 13:15:00,61.22,61.22,61.17,61.17,84700.0,61.22,61.22,61.17,61.17,84700.0
2015-03-20 13:20:00,61.17,61.2,61.15,61.17,52000.0,61.17,61.2,61.15,61.17,52000.0
2015-03-20 13:25:00,61.17,61.2,61.16,61.16,28200.0,61.17,61.2,61.16,61.16,28200.0
2015-03-20 13:30:00,61.17,61.17,61.15,61.16,14600.0,61.17,61.17,61.15,61.16,14600.0
2015-03-20 13:35:00,61.16,61.19,61.15,61.16,23700.0,61.16,61.19,61.15,61.16,23700.0
2015-03-20 13:40:00,61.16,61.19,61.16,61.19,10800.0,61.16,61.19,61.16,61.19,10800.0
2015-03-20 13:45:00,61.19,61.32,61.15,61.3,44800.0,61.19,61.32,61.15,61.3,44800.0
2015-03-20 13:50:00,61.3,61.4,61.3,61.38,20800.0,61.3,61.4,61.3,61.38,20800.0
2015-03-20 13:55:00,61.37,61.4,61.34,61.4,9100.0,61.37,61.4,61.34,61.4,9100.0
2015-03-20 14:00:00,61.39,61.43,61.32,61.33,15100.0,61.39,61.43,61.32,61.33,15100.0
2015-03-20 14:05:00,61.33,61.37,61.28,61.37,10800.0,61.33,61.37,61.28,61.37,10800.0
2015-03-20 14:10:00,61.36,61.36,61.21,61.23,13000.0,61.36,61.36,61.21,61.23,13000.0
2015-03-20 14:15:00,61.25,61.35,61.24,61.34,8800.0,61.25,61.35,61.24,61.34,8800.0
2015-03-20 14:20:00,61.34,61.34,61.3,61.31,17000.0,61.34,61.34,61.3,61.31,17000.0
2015-03-20 14:25:00,61.32,61.32,61.26,61.28,19200.0,61.32,61.32,61.26,61.28,19200.0
2015-03-20 14:30:00,61.28,61.32,61.25,61.28,15400.0,61.28,61.32,61.25,61.28,15400.0
2015-03-20 14:35:00,61.28,61.32,61.26,61.27,13400.0,61.28,61.32,61.26,61.27,13400.0
2015-03-20 14:40:00,61.25,61.26,61.13,61.14,18300.0,61.25,61.26,61.13,61.14,18300.0
2015-03-20 14:45:00,61.15,61.21,61.12,61.21,16500.0,61.15,61.21,61.12,61.21,16500.0
2015-03-20 14:50:00,61.2,61.26,61.18,61.23,13300.0,61.2,61.26,61.18,61.23,13300.0
2015-03-20 14:55:00,61.22,61.23,61.15,61.18,15200.0,61.22,61.23,61.15,61.18,15200.0
2015-03-20 15:00:00,61.17,61.19,61.16,61.18,15000.0,61.17,61.19,61.16,61.18,15000.0
2015-03-20 15:05:00,61.17,61.17,61.15,61.16,11200.0,61.17,61.17,61.15,61.16,11200.0
2015-03-20 15:10:00,61.16,61.18,61.07,61.07,25200.0,61.16,61.18,61.07,61.07,25200.0
2015-03-20 15:15:00,61.07,61.07,60.95,60.97,22200.0,61.07,61.07,60.95,60.97,22200.0
2015-03-20 15:20:00,60.96,61.0,60.95,61.0,32000.0,60.96,61.0,60.95,61.0,32000.0
2015-03-20 15:25:00,61.0,61.01,60.88,60.88,27100.0,61.0,61.01,60.88,60.88,27100.0
2015-03-20 15:30:00,60.89,60.93,60.88,60.91,36200.0,60.89,60.93,60.88,60.91,36200.0
2015-03-20 15:35:00,60.91,60.98,60.9,60.97,57800.0,60.91,60.98,60.9,60.97,57800.0
2015-03-20 15:40:00,60.97,61.05,60.96,61.05,31400.0,60.97,61.05,60.96,61.05,31400.0
2015-03-20 15:45:00,61.05,61.12,61.04,61.08,64100.0,61.05,61.12,61.04,61.08,64100.0
2015-03-20 15:50:00,61.09,61.11,61.0,61.02,71900.0,61.09,61.11,61.0,61.02,71900.0
2015-03-20 15:55:00,61.03,61.03,60.97,60.97,73800.0,61.03,61.03,60.97,60.97,73800.0
2015-03-23 09:30:00,60.95,60.97,60.83,60.83,14900.0,60.95,60.97,60.83,60.83,14900.0
2015-03-23 09:35:00,60.83,60.93,60.76,60.9,6500.0,60.83,60.93,60.76,60.9,6500.0
2015-03-23 09:40:00,60.9,60.9,60.8,60.87,8000.0,60.9,60.9,60.8,60.87,8000.0
2015-03-23 09:45:00,60.86,60.93,60.82,60.93,7200.0,60.86,60.93,60.82,60.93,7200.0
2015-03-23 09:50:00,60.93,61.05,60.91,61.05,18100.0,60.93,61.05,60.91,61.05,18100.0
2015-03-23 09:55:00,61.06,61.1,61.04,61.05,3600.0,61.06,61.1,61.04,61.05,3600.0
2015-03-23 10:00:00,61.09,61.18,61.08,61.15,11100.0,61.09,61.18,61.08,61.15,11100.0
2015-03-23 10:05:00,61.16,61.16,61.07,61.1,4800.0,61.16,61.16,61.07,61.1,4800.0
2015-03-23 10:10:00,61.11,61.16,61.08,61.16,6300.0,61.11,61.16,61.08,61.16,6300.0
2015-03-23 10:15:00,61.15,61.18,61.13,61.18,6300.0,61.15,61.18,61.13,61.18,6300.0
2015-03-23 10:20:00,61.21,61.21,61.1,61.12,10200.0,61.21,61.21,61.1,61.12,10200.0
2015-03-23 10:25:00,61.12,61.13,61.09,61.1,6800.0,61.12,61.13,61.09,61.1,6800.0
2015-03-23 10:30:00,61.1,61.12,61.07,61.08,21000.0,61.1,61.12,61.07,61.08,21000.0
2015-03-23 10:35:00,61.08,61.16,61.06,61.15,8800.0,61.08,61.16,61.06,61.15,8800.0
2015-03-23 10:40:00,61.15,61.2,61.15,61.19,6800.0,61.15,61.2,61.15,61.19,6800.0
2015-03-23 10:45:00,61.18,61.22,61.17,61.22,7700.0,61.18,61.22,61.17,61.22,7700.0
2015-03-23 10:50:00,61.23,61.33,61.22,61.32,18200.0,61.23,61.33,61.22,61.32,18200.0
2015-03-23 10:55:00,61.31,61.34,61.27,61.33,14500.0,61.31,61.34,61.27,61.33,14500.0
2015-03-23 11:00:00,61.34,61.37,61.3,61.36,16700.0,61.34,61.37,61.3,61.36,16700.0
2015-03-23 11:05:00,61.36,61.38,61.33,61.35,13900.0,61.36,61.38,61.33,61.35,13900.0
2015-03-23 11:10:00,61.35,61.38,61.3,61.3,12100.0,61.35,61.38,61.3,61.3,12100.0
2015-03-23 11:15:00,61.31,61.32,61.27,61.3,12300.0,61.31,61.32,61.27,61.3,12300.0
2015-03-23 11:20:00,61.3,61.3,61.25,61.26,12700.0,61.3,61.3,61.25,61.26,12700.0
2015-03-23 11:25:00,61.27,61.27,61.15,61.15,9500.0,61.27,61.27,61.15,61.15,9500.0
2015-03-23 11:30:00,61.16,61.19,61.12,61.12,9600.0,61.16,61.19,61.12,61.12,9600.0
2015-03-23 11:35:00,61.13,61.14,61.11,61.11,15000.0,61.13,61.14,61.11,61.11,15000.0
2015-03-23 11:40:00,61.11,61.11,61.0,61.0,9500.0,61.11,61.11,61.0,61.0,9500.0
2015-03-23 11:45:00,60.99,60.99,60.93,60.99,12500.0,60.99,60.99,60.93,60.99,12500.0
2015-03-23 11:50:00,60.98,61.0,60.94,60.97,11200.0,60.98,61.0,60.94,60.97,11200.0
2015-03-23 11:55:00,60.96,60.97,60.88,60.89,16100.0,60.96,60.97,60.88,60.89,16100.0
2015-03-23 12:00:00,60.88,60.92,60.83,60.92,12300.0,60.88,60.92,60.83,60.92,12300.0
2015-03-23 12:05:00,60.92,60.94,60.9,60.9,15200.0,60.92,60.94,60.9,60.9,15200.0
2015-03-23 12:10:00,60.91,60.91,60.82,60.82,11900.0,60.91,60.91,60.82,60.82,11900.0
2015-03-23 12:15:00,60.82,60.87,60.81,60.83,10300.0,60.82,60.87,60.81,60.83,10300.0
2015-03-23 12:20:00,60.82,60.84,60.78,60.81,12200.0,60.82,60.84,60.78,60.81,12200.0
2015-03-23 12:25:00,60.8,60.81,60.76,60.79,12000.0,60.8,60.81,60.76,60.79,12000.0
2015-03-23 12:30:00,60.79,60.92,60.75,60.92,17300.0,60.79,60.92,60.75,60.92,17300.0
2015-03-23 12:35:00,60.9,60.93,60.89,60.93,7600.0,60.9,60.93,60.89,60.93,7600.0
2015-03-23 12:40:00,60.92,61.0,60.92,60.94,11600.0,60.92,61.0,60.92,60.94,11600.0
2015-03-23 12:45:00,60.93,60.95,60.9,60.95,3500.0,60.93,60.95,60.9,60.95,3500.0
2015-03-23 12:50:00,60.97,60.98,60.95,60.95,1900.0,60.97,60.98,60.95,60.95,1900.0
2015-03-23 12:55:00,60.96,61.01,60.94,61.01,6700.0,60.96,61.01,60.94,61.01,6700.0
2015-03-23 13:00:00,61.01,61.02,60.98,60.99,4900.0,61.01,61.02,60.98,60.99,4900.0
2015-03-23 13:05:00,60.99,61.0,60.98,61.0,3900.0,60.99,61.0,60.98,61.0,3900.0
2015-03-23 13:10:00,60.99,61.0,60.97,60.99,10700.0,60.99,61.0,60.97,60.99,10700.0
2015-03-23 13:15:00,61.0,61.0,60.95,60.95,12200.0,61.0,61.0,60.95,60.95,12200.0
2015-03-23 13:20:00,60.95,60.95,60.93,60.94,3700.0,60.95,60.95,60.93,60.94,3700.0
2015-03-23 13:25:00,60.95,60.96,60.93,60.94,9700.0,60.95,60.96,60.93,60.94,9700.0
2015-03-23 13:30:00,60.93,60.95,60.92,60.95,4900.0,60.93,60.95,60.92,60.95,4900.0
2015-03-23 13:35:00,60.95,60.96,60.93,60.95,10300.0,60.95,60.96,60.93,60.95,10300.0
2015-03-23 13:40:00,60.95,60.98,60.94,60.97,7800.0,60.95,60.98,60.94,60.97,7800.0
2015-03-23 13:45:00,60.99,60.99,60.95,60.97,6600.0,60.99,60.99,60.95,60.97,6600.0
2015-03-23 13:50:00,60.96,60.98,60.93,60.94,9700.0,60.96,60.98,60.93,60.94,9700.0
2015-03-23 13:55:00,60.94,61.04,60.92,61.03,10100.0,60.94,61.04,60.92,61.03,10100.0
2015-03-23 14:00:00,61.02,61.06,61.0,61.02,7200.0,61.02,61.06,61.0,61.02,7200.0
2015-03-23 14:05:00,61.02,61.02,60.96,61.0,9100.0,61.02,61.02,60.96,61.0,9100.0
2015-03-23 14:10:00,61.0,61.04,60.99,60.99,12400.0,61.0,61.04,60.99,60.99,12400.0
2015-03-23 14:15:00,60.99,61.01,60.95,60.96,8600.0,60.99,61.01,60.95,60.96,8600.0
2015-03-23 14:20:00,60.97,60.98,60.94,60.97,8600.0,60.97,60.98,60.94,60.97,8600.0
2015-03-23 14:25:00,60.98,61.03,60.97,61.03,8200.0,60.98,61.03,60.97,61.03,8200.0
2015-03-23 14:30:00,61.02,61.03,60.99,60.99,7000.0,61.02,61.03,60.99,60.99,7000.0
2015-03-23 14:35:00,60.98,60.98,60.94,60.97,7700.0,60.98,60.98,60.94,60.97,7700.0
2015-03-23 14:40:00,60.98,61.02,60.98,61.0,7400.0,60.98,61.02,60.98,61.0,7400.0
2015-03-23 14:45:00,61.0,61.0,60.91,60.91,10600.0,61.0,61.0,60.91,60.91,10600.0
2015-03-23 14:50:00,60.91,60.93,60.88,60.89,8800.0,60.91,60.93,60.88,60.89,8800.0
2015-03-23 14:55:00,60.9,60.94,60.9,60.93,10000.0,60.9,60.94,60.9,60.93,10000.0
2015-03-23 15:00:00,60.92,60.95,60.9,60.93,8900.0,60.92,60.95,60.9,60.93,8900.0
2015-03-23 15:05:00,60.93,60.94,60.89,60.91,12600.0,60.93,60.94,60.89,60.91,12600.0
2015-03-23 15:10:00,60.91,60.94,60.9,60.93,13100.0,60.91,60.94,60.9,60.93,13100.0
2015-03-23 15:15:00,60.92,60.96,60.92,60.94,11200.0,60.92,60.96,60.92,60.94,11200.0
2015-03-23 15:20:00,60.94,60.98,60.91,60.95,17800.0,60.94,60.98,60.91,60.95,17800.0
2015-03-23 15:25:00,60.96,60.98,60.94,60.94,19500.0,60.96,60.98,60.94,60.94,19500.0
2015-03-23 15:30:00,60.94,60.98,60.91,60.96,25600.0,60.94,60.98,60.91,60.96,25600.0
2015-03-23 15:35:00,60.96,60.98,60.95,60.98,18700.0,60.96,60.98,60.95,60.98,18700.0
2015-03-23 15:40:00,60.98,60.99,60.97,60.99,20500.0,60.98,60.99,60.97,60.99,20500.0
2015-03-23 15:45:00,60.98,61.0,60.97,60.99,27800.0,60.98,61.0,60.97,60.99,27800.0
2015-03-23 15:50:00,60.98,60.98,60.92,60.97,38500.0,60.98,60.98,60.92,60.97,38500.0
2015-03-23 15:55:00,60.97,60.98,60.83,60.83,65800.0,60.97,60.98,60.83,60.83,65800.0
2015-03-24 09:30:00,60.68,60.91,60.62,60.62,26300.0,60.68,60.91,60.62,60.62,26300.0
2015-03-24 09:35:00,60.58,60.63,60.43,60.5,9200.0,60.58,60.63,60.43,60.5,9200.0
2015-03-24 09:40:00,60.55,60.74,60.5,60.64,12200.0,60.55,60.74,60.5,60.64,12200.0
2015-03-24 09:45:00,60.63,60.75,60.63,60.74,7000.0,60.63,60.75,60.63,60.74,7000.0
2015-03-24 09:50:00,60.74,60.86,60.73,60.83,10400.0,60.74,60.86,60.73,60.83,10400.0
2015-03-24 09:55:00,60.83,60.83,60.72,60.79,5000.0,60.83,60.83,60.72,60.79,5000.0
2015-03-24 10:00:00,60.79,60.82,60.75,60.8,5700.0,60.79,60.82,60.75,60.8,5700.0
2015-03-24 10:05:00,60.84,60.87,60.77,60.8,10300.0,60.84,60.87,60.77,60.8,10300.0
2015-03-24 10:10:00,60.8,60.85,60.72,60.84,9900.0,60.8,60.85,60.72,60.84,9900.0
2015-03-24 10:15:00,60.84,60.91,60.82,60.87,10400.0,60.84,60.91,60.82,60.87,10400.0
2015-03-24 10:20:00,60.89,60.92,60.84,60.84,10800.0,60.89,60.92,60.84,60.84,10800.0
2015-03-24 10:25:00,60.86,60.96,60.83,60.95,13100.0,60.86,60.96,60.83,60.95,13100.0
2015-03-24 10:30:00,60.95,61.03,60.92,61.02,11100.0,60.95,61.03,60.92,61.02,11100.0
2015-03-24 10:35:00,61.01,61.06,60.95,61.03,12000.0,61.01,61.06,60.95,61.03,12000.0
2015-03-24 10:40:00,61.03,61.08,61.01,61.08,26300.0,61.03,61.08,61.01,61.08,26300.0
2015-03-24 10:45:00,61.11,61.12,61.07,61.11,11200.0,61.11,61.12,61.07,61.11,11200.0
2015-03-24 10:50:00,61.12,61.17,61.12,61.16,8300.0,61.12,61.17,61.12,61.16,8300.0
2015-03-24 10:55:00,61.16,61.18,61.15,61.18,14800.0,61.16,61.18,61.15,61.18,14800.0
2015-03-24 11:00:00,61.17,61.18,61.13,61.17,22100.0,61.17,61.18,61.13,61.17,22100.0
2015-03-24 11:05:00,61.17,61.18,61.11,61.12,22700.0,61.17,61.18,61.11,61.12,22700.0
2015-03-24 11:10:00,61.12,61.17,61.08,61.11,17500.0,61.12,61.17,61.08,61.11,17500.0
2015-03-24 11:15:00,61.13,61.18,61.06,61.17,14900.0,61.13,61.18,61.06,61.17,14900.0
2015-03-24 11:20:00,61.18,61.29,61.15,61.18,50000.0,61.18,61.29,61.15,61.18,50000.0
2015-03-24 11:25:00,61.19,61.29,61.19,61.25,16300.0,61.19,61.29,61.19,61.25,16300.0
2015-03-24 11:30:00,61.25,61.28,61.23,61.27,5300.0,61.25,61.28,61.23,61.27,5300.0
2015-03-24 11:35:00,61.27,61.27,61.23,61.24,7300.0,61.27,61.27,61.23,61.24,7300.0
2015-03-24 11:40:00,61.25,61.25,61.19,61.25,6800.0,61.25,61.25,61.19,61.25,6800.0
2015-03-24 11:45:00,61.25,61.4,61.25,61.38,30400.0,61.25,61.4,61.25,61.38,30400.0
2015-03-24 11:50:00,61.38,61.39,61.33,61.37,7000.0,61.38,61.39,61.33,61.37,7000.0
2015-03-24 11:55:00,61.38,61.39,61.35,61.35,6000.0,61.38,61.39,61.35,61.35,6000.0
2015-03-24 12:00:00,61.35,61.42,61.34,61.4,10800.0,61.35,61.42,61.34,61.4,10800.0
2015-03-24 12:05:00,61.41,61.44,61.38,61.43,8900.0,61.41,61.44,61.38,61.43,8900.0
2015-03-24 12:10:00,61.43,61.43,61.38,61.4,7200.0,61.43,61.43,61.38,61.4,7200.0
2015-03-24 12:15:00,61.39,61.4,61.36,61.4,7400.0,61.39,61.4,61.36,61.4,7400.0
2015-03-24 12:20:00,61.4,61.42,61.37,61.39,9500.0,61.4,61.42,61.37,61.39,9500.0
2015-03-24 12:25:00,61.38,61.42,61.36,61.37,8600.0,61.38,61.42,61.36,61.37,8600.0
2015-03-24 12:30:00,61.38,61.39,61.26,61.26,7400.0,61.38,61.39,61.26,61.26,7400.0
2015-03-24 12:35:00,61.26,61.28,61.2,61.23,11800.0,61.26,61.28,61.2,61.23,11800.0
2015-03-24 12:40:00,61.22,61.27,61.22,61.26,5300.0,61.22,61.27,61.22,61.26,5300.0
2015-03-24 12:45:00,61.26,61.29,61.21,61.21,5400.0,61.26,61.29,61.21,61.21,5400.0
2015-03-24 12:50:00,61.21,61.28,61.2,61.26,7400.0,61.21,61.28,61.2,61.26,7400.0
2015-03-24 12:55:00,61.26,61.29,61.25,61.25,6800.0,61.26,61.29,61.25,61.25,6800.0
2015-03-24 13:00:00,61.25,61.36,61.25,61.33,8700.0,61.25,61.36,61.25,61.33,8700.0
2015-03-24 13:05:00,61.35,61.36,61.31,61.32,6500.0,61.35,61.36,61.31,61.32,6500.0
2015-03-24 13:10:00,61.31,61.31,61.24,61.31,10200.0,61.31,61.31,61.24,61.31,10200.0
2015-03-24 13:15:00,61.3,61.31,61.28,61.28,6900.0,61.3,61.31,61.28,61.28,6900.0
2015-03-24 13:20:00,61.28,61.29,61.27,61.27,7300.0,61.28,61.29,61.27,61.27,7300.0
2015-03-24 13:25:00,61.26,61.26,61.17,61.22,30800.0,61.26,61.26,61.17,61.22,30800.0
2015-03-24 13:30:00,61.22,61.23,61.19,61.23,9400.0,61.22,61.23,61.19,61.23,9400.0
2015-03-24 13:35:00,61.23,61.27,61.22,61.25,8200.0,61.23,61.27,61.22,61.25,8200.0
2015-03-24 13:40:00,61.25,61.27,61.24,61.24,8500.0,61.25,61.27,61.24,61.24,8500.0
2015-03-24 13:45:00,61.24,61.24,61.15,61.22,9000.0,61.24,61.24,61.15,61.22,9000.0
2015-03-24 13:50:00,61.22,61.3,61.22,61.29,5400.0,61.22,61.3,61.22,61.29,5400.0
2015-03-24 13:55:00,61.3,61.3,61.26,61.29,8200.0,61.3,61.3,61.26,61.29,8200.0
2015-03-24 14:00:00,61.29,61.29,61.22,61.24,11800.0,61.29,61.29,61.22,61.24,11800.0
2015-03-24 14:05:00,61.24,61.25,61.16,61.23,8100.0,61.24,61.25,61.16,61.23,8100.0
2015-03-24 14:10:00,61.24,61.27,61.21,61.21,11900.0,61.24,61.27,61.21,61.21,11900.0
2015-03-24 14:15:00,61.2,61.24,61.14,61.15,11600.0,61.2,61.24,61.14,61.15,11600.0
2015-03-24 14:20:00,61.13,61.18,61.12,61.17,8700.0,61.13,61.18,61.12,61.17,8700.0
2015-03-24 14:25:00,61.16,61.17,61.12,61.17,8000.0,61.16,61.17,61.12,61.17,8000.0
2015-03-24 14:30:00,61.16,61.16,61.1,61.13,8700.0,61.16,61.16,61.1,61.13,8700.0
2015-03-24 14:35:00,61.13,61.19,61.12,61.15,16600.0,61.13,61.19,61.12,61.15,16600.0
2015-03-24 14:40:00,61.15,61.19,61.11,61.18,14500.0,61.15,61.19,61.11,61.18,14500.0
2015-03-24 14:45:00,61.18,61.22,61.15,61.2,12000.0,61.18,61.22,61.15,61.2,12000.0
2015-03-24 14:50:00,61.21,61.22,61.16,61.21,9100.0,61.21,61.22,61.16,61.21,9100.0
2015-03-24 14:55:00,61.21,61.22,61.15,61.18,10400.0,61.21,61.22,61.15,61.18,10400.0
2015-03-24 15:00:00,61.18,61.25,61.17,61.21,11300.0,61.18,61.25,61.17,61.21,11300.0
2015-03-24 15:05:00,61.22,61.32,61.21,61.29,17200.0,61.22,61.32,61.21,61.29,17200.0
2015-03-24 15:10:00,61.29,61.34,61.23,61.26,16200.0,61.29,61.34,61.23,61.26,16200.0
2015-03-24 15:15:00,61.25,61.31,61.23,61.29,15100.0,61.25,61.31,61.23,61.29,15100.0
2015-03-24 15:20:00,61.3,61.3,61.15,61.18,30200.0,61.3,61.3,61.15,61.18,30200.0
2015-03-24 15:25:00,61.18,61.21,61.11,61.11,13600.0,61.18,61.21,61.11,61.11,13600.0
2015-03-24 15:30:00,61.12,61.22,61.11,61.21,27600.0,61.12,61.22,61.11,61.21,27600.0
2015-03-24 15:35:00,61.21,61.24,61.17,61.21,30600.0,61.21,61.24,61.17,61.21,30600.0
2015-03-24 15:40:00,61.21,61.24,61.17,61.17,25700.0,61.21,61.24,61.17,61.17,25700.0
2015-03-24 15:45:00,61.16,61.23,61.13,61.15,33300.0,61.16,61.23,61.13,61.15,33300.0
2015-03-24 15:50:00,61.15,61.15,61.07,61.07,47500.0,61.15,61.15,61.07,61.07,47500.0
2015-03-24 15:55:00,61.08,61.12,61.04,61.08,63900.0,61.08,61.12,61.04,61.08,63900.0
2015-03-25 09:30:00,60.95,61.04,60.83,60.84,25200.0,60.95,61.04,60.83,60.84,25200.0
2015-03-25 09:35:00,60.73,60.86,60.65,60.8,7600.0,60.73,60.86,60.65,60.8,7600.0
2015-03-25 09:40:00,60.7,60.7,60.52,60.58,17200.0,60.7,60.7,60.52,60.58,17200.0
2015-03-25 09:45:00,60.51,60.51,60.22,60.24,16100.0,60.51,60.51,60.22,60.24,16100.0
2015-03-25 09:50:00,60.24,60.24,60.02,60.04,30600.0,60.24,60.24,60.02,60.04,30600.0
2015-03-25 09:55:00,60.04,60.08,59.96,60.0,22000.0,60.04,60.08,59.96,60.0,22000.0
2015-03-25 10:00:00,59.98,59.98,59.78,59.79,51500.0,59.98,59.98,59.78,59.79,51500.0
2015-03-25 10:05:00,59.78,59.93,59.76,59.91,18300.0,59.78,59.93,59.76,59.91,18300.0
2015-03-25 10:10:00,59.92,60.04,59.91,59.96,17400.0,59.92,60.04,59.91,59.96,17400.0
2015-03-25 10:15:00,59.97,60.07,59.96,60.07,14700.0,59.97,60.07,59.96,60.07,14700.0
2015-03-25 10:20:00,60.07,60.2,60.07,60.09,26400.0,60.07,60.2,60.07,60.09,26400.0
2015-03-25 10:25:00,60.09,60.17,60.08,60.1,16700.0,60.09,60.17,60.08,60.1,16700.0
2015-03-25 10:30:00,60.11,60.11,59.95,59.99,20000.0,60.11,60.11,59.95,59.99,20000.0
2015-03-25 10:35:00,60.0,60.1,59.98,60.06,65900.0,60.0,60.1,59.98,60.06,65900.0
2015-03-25 10:40:00,60.06,60.11,60.01,60.05,29700.0,60.06,60.11,60.01,60.05,29700.0
2015-03-25 10:45:00,60.05,60.11,59.99,60.11,18500.0,60.05,60.11,59.99,60.11,18500.0
2015-03-25 10:50:00,60.13,60.26,60.11,60.24,28100.0,60.13,60.26,60.11,60.24,28100.0
2015-03-25 10:55:00,60.24,60.36,60.24,60.36,13300.0,60.24,60.36,60.24,60.36,13300.0
2015-03-25 11:00:00,60.37,60.48,60.29,60.48,22500.0,60.37,60.48,60.29,60.48,22500.0
2015-03-25 11:05:00,60.46,60.55,60.28,60.32,63100.0,60.46,60.55,60.28,60.32,63100.0
2015-03-25 11:10:00,60.32,60.38,60.24,60.35,13300.0,60.32,60.38,60.24,60.35,13300.0
2015-03-25 11:15:00,60.34,60.34,60.25,60.33,5900.0,60.34,60.34,60.25,60.33,5900.0
2015-03-25 11:20:00,60.32,60.33,60.24,60.26,6100.0,60.32,60.33,60.24,60.26,6100.0
2015-03-25 11:25:00,60.26,60.31,60.23,60.23,7700.0,60.26,60.31,60.23,60.23,7700.0
2015-03-25 11:30:00,60.22,60.22,60.01,60.01,8700.0,60.22,60.22,60.01,60.01,8700.0
2015-03-25 11:35:00,60.01,60.05,59.81,59.83,8600.0,60.01,60.05,59.81,59.83,8600.0
2015-03-25 11:40:00,59.81,59.83,59.72,59.73,7000.0,59.81,59.83,59.72,59.73,7000.0
2015-03-25 11:45:00,59.76,59.78,59.7,59.74,6400.0,59.76,59.78,59.7,59.74,6400.0
2015-03-25 11:50:00,59.73,59.73,59.64,59.67,11800.0,59.73,59.73,59.64,59.67,11800.0
2015-03-25 11:55:00,59.65,59.65,59.57,59.63,8000.0,59.65,59.65,59.57,59.63,8000.0
2015-03-25 12:00:00,59.65,59.67,59.57,59.64,13500.0,59.65,59.67,59.57,59.64,13500.0
2015-03-25 12:05:00,59.64,59.67,59.58,59.6,8000.0,59.64,59.67,59.58,59.6,8000.0
2015-03-25 12:10:00,59.62,59.63,59.57,59.61,9300.0,59.62,59.63,59.57,59.61,9300.0
2015-03-25 12:15:00,59.62,59.67,59.56,59.56,9800.0,59.62,59.67,59.56,59.56,9800.0
2015-03-25 12:20:00,59.57,59.6,59.45,59.46,11300.0,59.57,59.6,59.45,59.46,11300.0
2015-03-25 12:25:00,59.46,59.55,59.46,59.55,4400.0,59.46,59.55,59.46,59.55,4400.0
2015-03-25 12:30:00,59.55,59.59,59.51,59.59,10000.0,59.55,59.59,59.51,59.59,10000.0
2015-03-25 12:35:00,59.58,59.6,59.52,59.6,8700.0,59.58,59.6,59.52,59.6,8700.0
2015-03-25 12:40:00,59.59,59.59,59.43,59.45,9800.0,59.59,59.59,59.43,59.45,9800.0
2015-03-25 12:45:00,59.47,59.53,59.42,59.53,8000.0,59.47,59.53,59.42,59.53,8000.0
2015-03-25 12:50:00,59.53,59.58,59.51,59.55,7400.0,59.53,59.58,59.51,59.55,7400.0
2015-03-25 12:55:00,59.55,59.64,59.54,59.61,7500.0,59.55,59.64,59.54,59.61,7500.0
2015-03-25 13:00:00,59.6,59.67,59.59,59.66,7800.0,59.6,59.67,59.59,59.66,7800.0
2015-03-25 13:05:00,59.65,59.65,59.58,59.6,9800.0,59.65,59.65,59.58,59.6,9800.0
2015-03-25 13:10:00,59.59,59.62,59.52,59.6,29700.0,59.59,59.62,59.52,59.6,29700.0
2015-03-25 13:15:00,59.59,59.63,59.54,59.62,16500.0,59.59,59.63,59.54,59.62,16500.0
2015-03-25 13:20:00,59.62,59.64,59.55,59.64,13200.0,59.62,59.64,59.55,59.64,13200.0
2015-03-25 13:25:00,59.64,59.77,59.64,59.73,9100.0,59.64,59.77,59.64,59.73,9100.0
2015-03-25 13:30:00,59.72,59.76,59.69,59.73,11100.0,59.72,59.76,59.69,59.73,11100.0
2015-03-25 13:35:00,59.73,59.76,59.68,59.76,12100.0,59.73,59.76,59.68,59.76,12100.0
2015-03-25 13:40:00,59.76,59.84,59.76,59.83,13900.0,59.76,59.84,59.76,59.83,13900.0
2015-03-25 13:45:00,59.83,59.83,59.69,59.69,11000.0,59.83,59.83,59.69,59.69,11000.0
2015-03-25 13:50:00,59.71,59.82,59.7,59.78,18400.0,59.71,59.82,59.7,59.78,18400.0
2015-03-25 13:55:00,59.78,59.78,59.72,59.74,23300.0,59.78,59.78,59.72,59.74,23300.0
2015-03-25 14:00:00,59.74,59.76,59.67,59.74,19900.0,59.74,59.76,59.67,59.74,19900.0
2015-03-25 14:05:00,59.73,59.73,59.61,59.61,13200.0,59.73,59.73,59.61,59.61,13200.0
2015-03-25 14:10:00,59.62,59.65,59.6,59.61,9500.0,59.62,59.65,59.6,59.61,9500.0
2015-03-25 14:15:00,59.59,59.67,59.57,59.66,10700.0,59.59,59.67,59.57,59.66,10700.0
2015-03-25 14:20:00,59.68,59.73,59.63,59.69,13200.0,59.68,59.73,59.63,59.69,13200.0
2015-03-25 14:25:00,59.69,59.79,59.68,59.78,10200.0,59.69,59.79,59.68,59.78,10200.0
2015-03-25 14:30:00,59.77,59.78,59.66,59.74,12800.0,59.77,59.78,59.66,59.74,12800.0
2015-03-25 14:35:00,59.76,59.76,59.68,59.7,9400.0,59.76,59.76,59.68,59.7,9400.0
2015-03-25 14:40:00,59.68,59.7,59.63,59.69,13200.0,59.68,59.7,59.63,59.69,13200.0
2015-03-25 14:45:00,59.67,59.74,59.62,59.73,14000.0,59.67,59.74,59.62,59.73,14000.0
2015-03-25 14:50:00,59.73,59.83,59.73,59.82,11900.0,59.73,59.83,59.73,59.82,11900.0
2015-03-25 14:55:00,59.8,59.85,59.71,59.71,8900.0,59.8,59.85,59.71,59.71,8900.0
2015-03-25 15:00:00,59.71,59.73,59.65,59.68,10600.0,59.71,59.73,59.65,59.68,10600.0
2015-03-25 15:05:00,59.68,59.7,59.61,59.66,49400.0,59.68,59.7,59.61,59.66,49400.0
2015-03-25 15:10:00,59.66,59.78,59.64,59.78,25300.0,59.66,59.78,59.64,59.78,25300.0
2015-03-25 15:15:00,59.78,59.79,59.71,59.74,24000.0,59.78,59.79,59.71,59.74,24000.0
2015-03-25 15:20:00,59.74,59.75,59.62,59.66,19800.0,59.74,59.75,59.62,59.66,19800.0
2015-03-25 15:25:00,59.66,59.69,59.57,59.61,28200.0,59.66,59.69,59.57,59.61,28200.0
2015-03-25 15:30:00,59.62,59.66,59.55,59.66,74000.0,59.62,59.66,59.55,59.66,74000.0
2015-03-25 15:35:00,59.66,59.69,59.61,59.63,29100.0,59.66,59.69,59.61,59.63,29100.0
2015-03-25 15:40:00,59.64,59.66,59.56,59.65,34300.0,59.64,59.66,59.56,59.65,34300.0
2015-03-25 15:45:00,59.65,59.65,59.53,59.57,43400.0,59.65,59.65,59.53,59.57,43400.0
2015-03-25 15:50:00,59.48,59.56,59.38,59.42,100200.0,59.48,59.56,59.38,59.42,100200.0
2015-03-25 15:55:00,59.42,59.46,59.35,59.35,135200.0,59.42,59.46,59.35,59.35,135200.0
2015-03-26 09:30:00,58.7,58.99,58.61,58.84,38300.0,58.7,58.99,58.61,58.84,38300.0
2015-03-26 09:35:00,58.69,59.03,58.69,58.98,12400.0,58.69,59.03,58.69,58.98,12400.0
2015-03-26 09:40:00,58.88,59.11,58.88,59.07,10800.0,58.88,59.11,58.88,59.07,10800.0
2015-03-26 09:45:00,59.11,59.3,59.09,59.29,18300.0,59.11,59.3,59.09,59.29,18300.0
2015-03-26 09:50:00,59.29,59.38,59.08,59.1,28000.0,59.29,59.38,59.08,59.1,28000.0
2015-03-26 09:55:00,59.09,59.09,58.75,58.78,30300.0,59.09,59.09,58.75,58.78,30300.0
2015-03-26 10:00:00,58.82,58.9,58.74,58.76,11500.0,58.82,58.9,58.74,58.76,11500.0
2015-03-26 10:05:00,58.76,58.8,58.63,58.66,15400.0,58.76,58.8,58.63,58.66,15400.0
2015-03-26 10:10:00,58.66,58.67,58.54,58.56,33400.0,58.66,58.67,58.54,58.56,33400.0
2015-03-26 10:15:00,58.58,58.62,58.46,58.62,13600.0,58.58,58.62,58.46,58.62,13600.0
2015-03-26 10:20:00,58.61,58.69,58.6,58.62,15200.0,58.61,58.69,58.6,58.62,15200.0
2015-03-26 10:25:00,58.64,58.74,58.61,58.68,17400.0,58.64,58.74,58.61,58.68,17400.0
2015-03-26 10:30:00,58.68,58.85,58.59,58.85,13900.0,58.68,58.85,58.59,58.85,13900.0
2015-03-26 10:35:00,58.87,58.99,58.87,58.93,5700.0,58.87,58.99,58.87,58.93,5700.0
2015-03-26 10:40:00,58.92,59.1,58.9,59.1,7100.0,58.92,59.1,58.9,59.1,7100.0
2015-03-26 10:45:00,59.1,59.13,58.99,59.1,9100.0,59.1,59.13,58.99,59.1,9100.0
2015-03-26 10:50:00,59.13,59.15,59.0,59.03,7500.0,59.13,59.15,59.0,59.03,7500.0
2015-03-26 10:55:00,59.02,59.2,58.98,59.2,9800.0,59.02,59.2,58.98,59.2,9800.0
2015-03-26 11:00:00,59.19,59.19,59.05,59.08,11000.0,59.19,59.19,59.05,59.08,11000.0
2015-03-26 11:05:00,59.08,59.12,59.03,59.08,9300.0,59.08,59.12,59.03,59.08,9300.0
2015-03-26 11:10:00,59.06,59.06,58.93,58.93,9500.0,59.06,59.06,58.93,58.93,9500.0
2015-03-26 11:15:00,58.95,59.04,58.88,58.88,12300.0,58.95,59.04,58.88,58.88,12300.0
2015-03-26 11:20:00,58.87,58.88,58.84,58.84,15900.0,58.87,58.88,58.84,58.84,15900.0
2015-03-26 11:25:00,58.83,58.94,58.83,58.88,12900.0,58.83,58.94,58.83,58.88,12900.0
2015-03-26 11:30:00,58.88,58.99,58.83,58.96,12400.0,58.88,58.99,58.83,58.96,12400.0
2015-03-26 11:35:00,58.96,58.99,58.92,58.95,7900.0,58.96,58.99,58.92,58.95,7900.0
2015-03-26 11:40:00,58.96,59.08,58.96,59.01,9000.0,58.96,59.08,58.96,59.01,9000.0
2015-03-26 11:45:00,59.01,59.02,58.96,59.0,7800.0,59.01,59.02,58.96,59.0,7800.0
2015-03-26 11:50:00,59.02,59.02,58.91,58.95,18700.0,59.02,59.02,58.91,58.95,18700.0
2015-03-26 11:55:00,58.95,59.05,58.93,59.03,15900.0,58.95,59.05,58.93,59.03,15900.0
2015-03-26 12:00:00,59.04,59.08,59.02,59.03,9300.0,59.04,59.08,59.02,59.03,9300.0
2015-03-26 12:05:00,59.02,59.06,58.95,58.98,9500.0,59.02,59.06,58.95,58.98,9500.0
2015-03-26 12:10:00,58.97,59.04,58.96,59.03,94500.0,58.97,59.04,58.96,59.03,94500.0
2015-03-26 12:15:00,59.03,59.05,58.94,59.03,11300.0,59.03,59.05,58.94,59.03,11300.0
2015-03-26 12:20:00,59.05,59.06,58.93,58.94,7200.0,59.05,59.06,58.93,58.94,7200.0
2015-03-26 12:25:00,58.95,58.99,58.93,58.94,6000.0,58.95,58.99,58.93,58.94,6000.0
2015-03-26 12:30:00,58.94,59.0,58.93,58.95,6500.0,58.94,59.0,58.93,58.95,6500.0
2015-03-26 12:35:00,58.95,59.01,58.91,58.97,5700.0,58.95,59.01,58.91,58.97,5700.0
2015-03-26 12:40:00,58.97,59.0,58.93,58.93,5900.0,58.97,59.0,58.93,58.93,5900.0
2015-03-26 12:45:00,58.95,59.09,58.95,59.03,8400.0,58.95,59.09,58.95,59.03,8400.0
2015-03-26 12:50:00,59.04,59.16,59.04,59.15,8500.0,59.04,59.16,59.04,59.15,8500.0
2015-03-26 12:55:00,59.14,59.14,59.09,59.11,5300.0,59.14,59.14,59.09,59.11,5300.0
2015-03-26 13:00:00,59.12,59.13,59.06,59.06,11100.0,59.12,59.13,59.06,59.06,11100.0
2015-03-26 13:05:00,59.07,59.1,59.03,59.08,12400.0,59.07,59.1,59.03,59.08,12400.0
2015-03-26 13:10:00,59.09,59.14,58.9,58.93,22000.0,59.09,59.14,58.9,58.93,22000.0
2015-03-26 13:15:00,58.93,59.01,58.92,58.98,16200.0,58.93,59.01,58.92,58.98,16200.0
2015-03-26 13:20:00,58.99,59.01,58.9,58.96,18200.0,58.99,59.01,58.9,58.96,18200.0
2015-03-26 13:25:00,58.96,58.98,58.89,58.96,16200.0,58.96,58.98,58.89,58.96,16200.0
2015-03-26 13:30:00,58.96,59.05,58.93,58.95,30900.0,58.96,59.05,58.93,58.95,30900.0
2015-03-26 13:35:00,58.95,58.98,58.92,58.94,32600.0,58.95,58.98,58.92,58.94,32600.0
2015-03-26 13:40:00,58.96,59.09,58.92,59.05,48400.0,58.96,59.09,58.92,59.05,48400.0
2015-03-26 13:45:00,59.03,59.07,58.97,58.99,29600.0,59.03,59.07,58.97,58.99,29600.0
2015-03-26 13:50:00,58.98,59.05,58.96,59.04,54500.0,58.98,59.05,58.96,59.04,54500.0
2015-03-26 13:55:00,59.05,59.05,58.98,58.98,48500.0,59.05,59.05,58.98,58.98,48500.0
2015-03-26 14:00:00,58.99,59.02,58.97,59.01,29900.0,58.99,59.02,58.97,59.01,29900.0
2015-03-26 14:05:00,59.0,59.01,58.93,58.95,25800.0,59.0,59.01,58.93,58.95,25800.0
2015-03-26 14:10:00,58.96,59.02,58.93,58.99,18100.0,58.96,59.02,58.93,58.99,18100.0
2015-03-26 14:15:00,58.99,59.05,58.97,59.01,23700.0,58.99,59.05,58.97,59.01,23700.0
2015-03-26 14:20:00,59.02,59.04,58.95,58.97,26100.0,59.02,59.04,58.95,58.97,26100.0
2015-03-26 14:25:00,58.97,59.0,58.92,58.93,17500.0,58.97,59.0,58.92,58.93,17500.0
2015-03-26 14:30:00,58.94,58.98,58.92,58.96,16700.0,58.94,58.98,58.92,58.96,16700.0
2015-03-26 14:35:00,58.98,59.04,58.96,59.0,14700.0,58.98,59.04,58.96,59.0,14700.0
2015-03-26 14:40:00,58.99,59.03,58.95,58.98,17600.0,58.99,59.03,58.95,58.98,17600.0
2015-03-26 14:45:00,58.97,58.97,58.85,58.86,17200.0,58.97,58.97,58.85,58.86,17200.0
2015-03-26 14:50:00,58.86,58.91,58.8,58.89,22600.0,58.86,58.91,58.8,58.89,22600.0
2015-03-26 14:55:00,58.9,58.91,58.8,58.81,25300.0,58.9,58.91,58.8,58.81,25300.0
2015-03-26 15:00:00,58.8,58.84,58.76,58.81,12700.0,58.8,58.84,58.76,58.81,12700.0
2015-03-26 15:05:00,58.81,58.81,58.75,58.76,28100.0,58.81,58.81,58.75,58.76,28100.0
2015-03-26 15:10:00,58.76,58.8,58.75,58.76,19200.0,58.76,58.8,58.75,58.76,19200.0
2015-03-26 15:15:00,58.76,58.79,58.69,58.7,18400.0,58.76,58.79,58.69,58.7,18400.0
2015-03-26 15:20:00,58.71,58.75,58.69,58.74,18500.0,58.71,58.75,58.69,58.74,18500.0
2015-03-26 15:25:00,58.74,58.85,58.74,58.82,16500.0,58.74,58.85,58.74,58.82,16500.0
2015-03-26 15:30:00,58.83,58.9,58.79,58.89,18400.0,58.83,58.9,58.79,58.89,18400.0
2015-03-26 15:35:00,58.89,58.97,58.84,58.85,26200.0,58.89,58.97,58.84,58.85,26200.0
2015-03-26 15:40:00,58.84,58.84,58.73,58.8,54500.0,58.84,58.84,58.73,58.8,54500.0
2015-03-26 15:45:00,58.79,58.81,58.75,58.76,68900.0,58.79,58.81,58.75,58.76,68900.0
2015-03-26 15:50:00,58.76,58.8,58.72,58.74,63900.0,58.76,58.8,58.72,58.74,63900.0
2015-03-26 15:55:00,58.73,58.75,58.68,58.71,58900.0,58.73,58.75,58.68,58.71,58900.0
2015-03-27 09:30:00,58.6,58.73,58.48,58.73,25400.0,58.6,58.73,58.48,58.73,25400.0
2015-03-27 09:35:00,58.77,58.99,58.73,58.96,43400.0,58.77,58.99,58.73,58.96,43400.0
2015-03-27 09:40:00,59.0,59.27,58.96,59.21,15800.0,59.0,59.27,58.96,59.21,15800.0
2015-03-27 09:45:00,59.21,59.26,59.14,59.26,16200.0,59.21,59.26,59.14,59.26,16200.0
2015-03-27 09:50:00,59.27,59.32,59.21,59.3,12300.0,59.27,59.32,59.21,59.3,12300.0
2015-03-27 09:55:00,59.28,59.29,59.14,59.2,7700.0,59.28,59.29,59.14,59.2,7700.0
2015-03-27 10:00:00,59.2,59.27,59.18,59.24,5200.0,59.2,59.27,59.18,59.24,5200.0
2015-03-27 10:05:00,59.23,59.23,59.0,59.02,4300.0,59.23,59.23,59.0,59.02,4300.0
2015-03-27 10:10:00,59.02,59.02,58.67,58.79,19100.0,59.02,59.02,58.67,58.79,19100.0
2015-03-27 10:15:00,58.79,58.79,58.62,58.64,6700.0,58.79,58.79,58.62,58.64,6700.0
2015-03-27 10:20:00,58.66,58.84,58.64,58.82,10500.0,58.66,58.84,58.64,58.82,10500.0
2015-03-27 10:25:00,58.83,58.87,58.81,58.84,8900.0,58.83,58.87,58.81,58.84,8900.0
2015-03-27 10:30:00,58.84,58.85,58.75,58.75,11800.0,58.84,58.85,58.75,58.75,11800.0
2015-03-27 10:35:00,58.77,58.97,58.77,58.96,5900.0,58.77,58.97,58.77,58.96,5900.0
2015-03-27 10:40:00,58.97,58.97,58.83,58.85,24700.0,58.97,58.97,58.83,58.85,24700.0
2015-03-27 10:45:00,58.85,58.89,58.82,58.86,17300.0,58.85,58.89,58.82,58.86,17300.0
2015-03-27 10:50:00,58.89,58.94,58.8,58.81,27200.0,58.89,58.94,58.8,58.81,27200.0
2015-03-27 10:55:00,58.8,58.94,58.8,58.94,11200.0,58.8,58.94,58.8,58.94,11200.0
2015-03-27 11:00:00,58.95,58.97,58.91,58.94,11100.0,58.95,58.97,58.91,58.94,11100.0
2015-03-27 11:05:00,58.94,58.97,58.9,58.97,5200.0,58.94,58.97,58.9,58.97,5200.0
2015-03-27 11:10:00,58.95,58.99,58.91,58.96,6600.0,58.95,58.99,58.91,58.96,6600.0
2015-03-27 11:15:00,58.98,58.98,58.89,58.9,3900.0,58.98,58.98,58.89,58.9,3900.0
2015-03-27 11:20:00,58.9,58.99,58.9,58.99,3700.0,58.9,58.99,58.9,58.99,3700.0
2015-03-27 11:25:00,58.97,58.97,58.87,58.88,4500.0,58.97,58.97,58.87,58.88,4500.0
2015-03-27 11:30:00,58.88,58.95,58.88,58.93,6600.0,58.88,58.95,58.88,58.93,6600.0
2015-03-27 11:35:00,58.93,58.93,58.85,58.88,6800.0,58.93,58.93,58.85,58.88,6800.0
2015-03-27 11:40:00,58.88,58.9,58.86,58.87,6100.0,58.88,58.9,58.86,58.87,6100.0
2015-03-27 11:45:00,58.87,58.97,58.84,58.94,4900.0,58.87,58.97,58.84,58.94,4900.0
2015-03-27 11:50:00,58.93,58.93,58.85,58.85,9500.0,58.93,58.93,58.85,58.85,9500.0
2015-03-27 11:55:00,58.84,58.84,58.78,58.81,9600.0,58.84,58.84,58.78,58.81,9600.0
2015-03-27 12:00:00,58.82,58.86,58.77,58.84,7300.0,58.82,58.86,58.77,58.84,7300.0
2015-03-27 12:05:00,58.86,58.92,58.83,58.89,9300.0,58.86,58.92,58.83,58.89,9300.0
2015-03-27 12:10:00,58.88,58.88,58.84,58.87,4200.0,58.88,58.88,58.84,58.87,4200.0
2015-03-27 12:15:00,58.89,58.93,58.88,58.92,4500.0,58.89,58.93,58.88,58.92,4500.0
2015-03-27 12:20:00,58.92,58.95,58.9,58.93,5000.0,58.92,58.95,58.9,58.93,5000.0
2015-03-27 12:25:00,58.94,58.97,58.85,58.86,6800.0,58.94,58.97,58.85,58.86,6800.0
2015-03-27 12:30:00,58.85,58.94,58.84,58.88,10900.0,58.85,58.94,58.84,58.88,10900.0
2015-03-27 12:35:00,58.89,58.89,58.84,58.85,10000.0,58.89,58.89,58.84,58.85,10000.0
2015-03-27 12:40:00,58.86,58.9,58.81,58.82,16100.0,58.86,58.9,58.81,58.82,16100.0
2015-03-27 12:45:00,58.82,58.88,58.82,58.87,7200.0,58.82,58.88,58.82,58.87,7200.0
2015-03-27 12:50:00,58.85,58.89,58.84,58.86,7100.0,58.85,58.89,58.84,58.86,7100.0
2015-03-27 12:55:00,58.86,58.89,58.84,58.85,24600.0,58.86,58.89,58.84,58.85,24600.0
2015-03-27 13:00:00,58.85,58.88,58.8,58.87,13600.0,58.85,58.88,58.8,58.87,13600.0
2015-03-27 13:05:00,58.86,58.88,58.84,58.86,14300.0,58.86,58.88,58.84,58.86,14300.0
2015-03-27 13:10:00,58.87,58.9,58.85,58.88,16300.0,58.87,58.9,58.85,58.88,16300.0
2015-03-27 13:15:00,58.87,58.88,58.84,58.87,15000.0,58.87,58.88,58.84,58.87,15000.0
2015-03-27 13:20:00,58.87,58.88,58.85,58.86,20900.0,58.87,58.88,58.85,58.86,20900.0
2015-03-27 13:25:00,58.85,58.92,58.85,58.89,10600.0,58.85,58.92,58.85,58.89,10600.0
2015-03-27 13:30:00,58.9,58.93,58.89,58.93,8200.0,58.9,58.93,58.89,58.93,8200.0
2015-03-27 13:35:00,58.93,58.93,58.84,58.84,11100.0,58.93,58.93,58.84,58.84,11100.0
2015-03-27 13:40:00,58.86,58.94,58.86,58.9,13100.0,58.86,58.94,58.86,58.9,13100.0
2015-03-27 13:45:00,58.91,58.94,58.88,58.9,14600.0,58.91,58.94,58.88,58.9,14600.0
2015-03-27 13:50:00,58.9,58.93,58.89,58.91,4900.0,58.9,58.93,58.89,58.91,4900.0
2015-03-27 13:55:00,58.92,58.97,58.87,58.88,28100.0,58.92,58.97,58.87,58.88,28100.0
2015-03-27 14:00:00,58.9,58.94,58.89,58.91,9500.0,58.9,58.94,58.89,58.91,9500.0
2015-03-27 14:05:00,58.92,58.94,58.87,58.93,16800.0,58.92,58.94,58.87,58.93,16800.0
2015-03-27 14:10:00,58.93,58.94,58.88,58.89,23000.0,58.93,58.94,58.88,58.89,23000.0
2015-03-27 14:15:00,58.89,58.92,58.86,58.89,10300.0,58.89,58.92,58.86,58.89,10300.0
2015-03-27 14:20:00,58.89,58.92,58.87,58.87,8100.0,58.89,58.92,58.87,58.87,8100.0
2015-03-27 14:25:00,58.87,58.92,58.86,58.92,14700.0,58.87,58.92,58.86,58.92,14700.0
2015-03-27 14:30:00,58.91,58.93,58.88,58.92,16200.0,58.91,58.93,58.88,58.92,16200.0
2015-03-27 14:35:00,58.92,58.93,58.88,58.89,16200.0,58.92,58.93,58.88,58.89,16200.0
2015-03-27 14:40:00,58.89,58.92,58.89,58.9,32200.0,58.89,58.92,58.89,58.9,32200.0
2015-03-27 14:45:00,58.9,58.9,58.87,58.89,14400.0,58.9,58.9,58.87,58.89,14400.0
2015-03-27 14:50:00,58.9,58.9,58.87,58.87,19400.0,58.9,58.9,58.87,58.87,19400.0
2015-03-27 14:55:00,58.87,58.89,58.83,58.88,20100.0,58.87,58.89,58.83,58.88,20100.0
2015-03-27 15:00:00,58.89,58.89,58.86,58.88,19500.0,58.89,58.89,58.86,58.88,19500.0
2015-03-27 15:05:00,58.88,58.89,58.83,58.85,33100.0,58.88,58.89,58.83,58.85,33100.0
2015-03-27 15:10:00,58.85,58.86,58.8,58.83,33100.0,58.85,58.86,58.8,58.83,33100.0
2015-03-27 15:15:00,58.82,58.84,58.78,58.83,22600.0,58.82,58.84,58.78,58.83,22600.0
2015-03-27 15:20:00,58.83,58.84,58.79,58.81,45100.0,58.83,58.84,58.79,58.81,45100.0
2015-03-27 15:25:00,58.82,58.83,58.79,58.79,24300.0,58.82,58.83,58.79,58.79,24300.0
2015-03-27 15:30:00,58.78,58.86,58.75,58.82,147400.0,58.78,58.86,58.75,58.82,147400.0
2015-03-27 15:35:00,58.82,58.84,58.77,58.8,103100.0,58.82,58.84,58.77,58.8,103100.0
2015-03-27 15:40:00,58.79,58.87,58.77,58.82,95300.0,58.79,58.87,58.77,58.82,95300.0
2015-03-27 15:45:00,58.81,58.85,58.76,58.79,75100.0,58.81,58.85,58.76,58.79,75100.0
2015-03-27 15:50:00,58.79,58.83,58.77,58.8,123100.0,58.79,58.83,58.77,58.8,123100.0
2015-03-27 15:55:00,58.8,58.81,58.69,58.72,211800.0,58.8,58.81,58.69,58.72,211800.0
2015-03-30 09:30:00,58.86,59.09,58.72,58.96,30000.0,58.86,59.09,58.72,58.96,30000.0
2015-03-30 09:35:00,59.09,59.16,58.98,59.08,17300.0,59.09,59.16,58.98,59.08,17300.0
2015-03-30 09:40:00,59.14,59.2,59.02,59.11,38100.0,59.14,59.2,59.02,59.11,38100.0
2015-03-30 09:45:00,59.14,59.19,59.12,59.15,20800.0,59.14,59.19,59.12,59.15,20800.0
2015-03-30 09:50:00,59.18,59.23,59.13,59.19,84800.0,59.18,59.23,59.13,59.19,84800.0
2015-03-30 09:55:00,59.21,59.22,59.09,59.17,30300.0,59.21,59.22,59.09,59.17,30300.0
2015-03-30 10:00:00,59.2,59.27,59.12,59.18,43900.0,59.2,59.27,59.12,59.18,43900.0
2015-03-30 10:05:00,59.16,59.16,59.01,59.04,11400.0,59.16,59.16,59.01,59.04,11400.0
2015-03-30 10:10:00,59.03,59.08,58.91,58.93,13400.0,59.03,59.08,58.91,58.93,13400.0
2015-03-30 10:15:00,58.91,58.96,58.89,58.89,9000.0,58.91,58.96,58.89,58.89,9000.0
2015-03-30 10:20:00,58.9,58.91,58.8,58.83,10900.0,58.9,58.91,58.8,58.83,10900.0
2015-03-30 10:25:00,58.82,58.87,58.8,58.87,7400.0,58.82,58.87,58.8,58.87,7400.0
2015-03-30 10:30:00,58.89,59.02,58.88,58.98,11400.0,58.89,59.02,58.88,58.98,11400.0
2015-03-30 10:35:00,58.97,58.98,58.89,58.93,16400.0,58.97,58.98,58.89,58.93,16400.0
2015-03-30 10:40:00,58.93,58.95,58.89,58.91,9800.0,58.93,58.95,58.89,58.91,9800.0
2015-03-30 10:45:00,58.93,59.01,58.87,58.9,19800.0,58.93,59.01,58.87,58.9,19800.0
2015-03-30 10:50:00,58.92,58.95,58.87,58.95,9000.0,58.92,58.95,58.87,58.95,9000.0
2015-03-30 10:55:00,58.96,58.98,58.9,58.92,27500.0,58.96,58.98,58.9,58.92,27500.0
2015-03-30 11:00:00,58.93,58.95,58.89,58.9,37600.0,58.93,58.95,58.89,58.9,37600.0
2015-03-30 11:05:00,58.9,58.93,58.9,58.92,29100.0,58.9,58.93,58.9,58.92,29100.0
2015-03-30 11:10:00,58.92,58.93,58.9,58.93,26500.0,58.92,58.93,58.9,58.93,26500.0
2015-03-30 11:15:00,58.92,58.93,58.89,58.89,49000.0,58.92,58.93,58.89,58.89,49000.0
2015-03-30 11:20:00,58.89,58.89,58.8,58.84,10900.0,58.89,58.89,58.8,58.84,10900.0
2015-03-30 11:25:00,58.83,58.95,58.83,58.89,9700.0,58.83,58.95,58.83,58.89,9700.0
2015-03-30 11:30:00,58.9,58.93,58.89,58.9,44100.0,58.9,58.93,58.89,58.9,44100.0
2015-03-30 11:35:00,58.91,58.93,58.88,58.92,55400.0,58.91,58.93,58.88,58.92,55400.0
2015-03-30 11:40:00,58.92,58.92,58.87,58.9,27300.0,58.92,58.92,58.87,58.9,27300.0
2015-03-30 11:45:00,58.9,58.91,58.86,58.9,11800.0,58.9,58.91,58.86,58.9,11800.0
2015-03-30 11:50:00,58.9,58.92,58.9,58.92,20700.0,58.9,58.92,58.9,58.92,20700.0
2015-03-30 11:55:00,58.91,58.96,58.9,58.93,27200.0,58.91,58.96,58.9,58.93,27200.0
2015-03-30 12:00:00,58.93,59.04,58.91,59.01,18700.0,58.93,59.04,58.91,59.01,18700.0
2015-03-30 12:05:00,59.02,59.05,58.96,58.99,13500.0,59.02,59.05,58.96,58.99,13500.0
2015-03-30 12:10:00,58.99,59.06,58.99,59.0,13200.0,58.99,59.06,58.99,59.0,13200.0
2015-03-30 12:15:00,59.0,59.11,58.99,59.05,36300.0,59.0,59.11,58.99,59.05,36300.0
2015-03-30 12:20:00,59.07,59.08,59.01,59.06,10600.0,59.07,59.08,59.01,59.06,10600.0
2015-03-30 12:25:00,59.06,59.07,59.02,59.03,62100.0,59.06,59.07,59.02,59.03,62100.0
2015-03-30 12:30:00,59.05,59.06,58.98,59.03,32800.0,59.05,59.06,58.98,59.03,32800.0
2015-03-30 12:35:00,59.03,59.04,59.0,59.03,14200.0,59.03,59.04,59.0,59.03,14200.0
2015-03-30 12:40:00,59.04,59.08,59.0,59.02,76000.0,59.04,59.08,59.0,59.02,76000.0
2015-03-30 12:45:00,59.02,59.03,58.99,59.03,17800.0,59.02,59.03,58.99,59.03,17800.0
2015-03-30 12:50:00,59.03,59.05,59.0,59.02,7600.0,59.03,59.05,59.0,59.02,7600.0
2015-03-30 12:55:00,59.03,59.06,59.02,59.05,11700.0,59.03,59.06,59.02,59.05,11700.0
2015-03-30 13:00:00,59.06,59.06,59.01,59.03,36500.0,59.06,59.06,59.01,59.03,36500.0
2015-03-30 13:05:00,59.03,59.06,59.03,59.04,18000.0,59.03,59.06,59.03,59.04,18000.0
2015-03-30 13:10:00,59.04,59.06,59.0,59.03,51900.0,59.04,59.06,59.0,59.03,51900.0
2015-03-30 13:15:00,59.02,59.03,58.99,59.02,25200.0,59.02,59.03,58.99,59.02,25200.0
2015-03-30 13:20:00,59.03,59.05,59.02,59.05,11700.0,59.03,59.05,59.02,59.05,11700.0
2015-03-30 13:25:00,59.05,59.08,59.0,59.03,60800.0,59.05,59.08,59.0,59.03,60800.0
2015-03-30 13:30:00,59.04,59.04,59.02,59.04,8900.0,59.04,59.04,59.02,59.04,8900.0
2015-03-30 13:35:00,59.04,59.05,59.02,59.04,11600.0,59.04,59.05,59.02,59.04,11600.0
2015-03-30 13:40:00,59.04,59.06,58.98,59.01,97100.0,59.04,59.06,58.98,59.01,97100.0
2015-03-30 13:45:00,59.01,59.02,59.0,59.01,3700.0,59.01,59.02,59.0,59.01,3700.0
2015-03-30 13:50:00,59.01,59.09,58.99,59.07,28600.0,59.01,59.09,58.99,59.07,28600.0
2015-03-30 13:55:00,59.07,59.09,59.01,59.01,41000.0,59.07,59.09,59.01,59.01,41000.0
2015-03-30 14:00:00,59.01,59.04,58.99,59.03,87900.0,59.01,59.04,58.99,59.03,87900.0
2015-03-30 14:05:00,59.04,59.06,59.01,59.04,18800.0,59.04,59.06,59.01,59.04,18800.0
2015-03-30 14:10:00,59.04,59.11,59.04,59.11,30300.0,59.04,59.11,59.04,59.11,30300.0
2015-03-30 14:15:00,59.12,59.14,59.01,59.01,149800.0,59.12,59.14,59.01,59.01,149800.0
2015-03-30 14:20:00,59.01,59.07,58.99,59.0,84500.0,59.01,59.07,58.99,59.0,84500.0
2015-03-30 14:25:00,59.0,59.12,59.0,59.09,58100.0,59.0,59.12,59.0,59.09,58100.0
2015-03-30 14:30:00,59.12,59.17,59.11,59.15,77100.0,59.12,59.17,59.11,59.15,77100.0
2015-03-30 14:35:00,59.16,59.19,59.16,59.18,12900.0,59.16,59.19,59.16,59.18,12900.0
2015-03-30 14:40:00,59.18,59.21,59.14,59.16,56400.0,59.18,59.21,59.14,59.16,56400.0
2015-03-30 14:45:00,59.17,59.22,59.13,59.15,43100.0,59.17,59.22,59.13,59.15,43100.0
2015-03-30 14:50:00,59.17,59.18,59.15,59.16,14900.0,59.17,59.18,59.15,59.16,14900.0
2015-03-30 14:55:00,59.16,59.19,59.16,59.19,20100.0,59.16,59.19,59.16,59.19,20100.0
2015-03-30 15:00:00,59.19,59.21,59.15,59.18,79600.0,59.19,59.21,59.15,59.18,79600.0
2015-03-30 15:05:00,59.18,59.18,59.16,59.18,17900.0,59.18,59.18,59.16,59.18,17900.0
2015-03-30 15:10:00,59.18,59.2,59.17,59.19,36800.0,59.18,59.2,59.17,59.19,36800.0
2015-03-30 15:15:00,59.2,59.3,59.17,59.29,108800.0,59.2,59.3,59.17,59.29,108800.0
2015-03-30 15:20:00,59.3,59.32,59.23,59.24,108700.0,59.3,59.32,59.23,59.24,108700.0
2015-03-30 15:25:00,59.25,59.29,59.22,59.29,39500.0,59.25,59.29,59.22,59.29,39500.0
2015-03-30 15:30:00,59.29,59.3,59.2,59.25,72200.0,59.29,59.3,59.2,59.25,72200.0
2015-03-30 15:35:00,59.25,59.3,59.22,59.24,57500.0,59.25,59.3,59.22,59.24,57500.0
2015-03-30 15:40:00,59.25,59.3,59.23,59.29,74600.0,59.25,59.3,59.23,59.29,74600.0
2015-03-30 15:45:00,59.29,59.37,59.27,59.3,69300.0,59.29,59.37,59.27,59.3,69300.0
2015-03-30 15:50:00,59.3,59.32,59.25,59.3,161600.0,59.3,59.32,59.25,59.3,161600.0
2015-03-30 15:55:00,59.3,59.35,59.26,59.3,222300.0,59.3,59.35,59.26,59.3,222300.0
2015-03-31 09:30:00,58.36,58.95,58.36,58.93,29300.0,58.36,58.95,58.36,58.93,29300.0
2015-03-31 09:35:00,58.9,59.24,58.84,59.22,22100.0,58.9,59.24,58.84,59.22,22100.0
2015-03-31 09:40:00,59.24,59.4,59.1,59.19,21400.0,59.24,59.4,59.1,59.19,21400.0
2015-03-31 09:45:00,59.2,59.38,59.2,59.3,44300.0,59.2,59.38,59.2,59.3,44300.0
2015-03-31 09:50:00,59.28,59.28,59.07,59.17,45200.0,59.28,59.28,59.07,59.17,45200.0
2015-03-31 09:55:00,59.18,59.2,59.12,59.12,35200.0,59.18,59.2,59.12,59.12,35200.0
2015-03-31 10:00:00,59.13,59.21,59.07,59.14,18700.0,59.13,59.21,59.07,59.14,18700.0
2015-03-31 10:05:00,59.11,59.17,59.06,59.16,13700.0,59.11,59.17,59.06,59.16,13700.0
2015-03-31 10:10:00,59.16,59.21,59.05,59.05,16500.0,59.16,59.21,59.05,59.05,16500.0
2015-03-31 10:15:00,59.06,59.11,59.03,59.06,18600.0,59.06,59.11,59.03,59.06,18600.0
2015-03-31 10:20:00,59.05,59.11,59.05,59.09,18700.0,59.05,59.11,59.05,59.09,18700.0
2015-03-31 10:25:00,59.09,59.1,59.03,59.04,25900.0,59.09,59.1,59.03,59.04,25900.0
2015-03-31 10:30:00,59.02,59.07,58.98,59.01,62700.0,59.02,59.07,58.98,59.01,62700.0
2015-03-31 10:35:00,59.01,59.03,58.98,58.98,38600.0,59.01,59.03,58.98,58.98,38600.0
2015-03-31 10:40:00,58.98,59.11,58.97,59.05,53400.0,58.98,59.11,58.97,59.05,53400.0
2015-03-31 10:45:00,59.05,59.06,58.99,59.02,72700.0,59.05,59.06,58.99,59.02,72700.0
2015-03-31 10:50:00,59.02,59.07,59.0,59.01,58100.0,59.02,59.07,59.0,59.01,58100.0
2015-03-31 10:55:00,59.01,59.03,59.01,59.01,14500.0,59.01,59.03,59.01,59.01,14500.0
2015-03-31 11:00:00,59.0,59.03,59.0,59.03,38300.0,59.0,59.03,59.0,59.03,38300.0
2015-03-31 11:05:00,59.03,59.04,59.0,59.02,29600.0,59.03,59.04,59.0,59.02,29600.0
2015-03-31 11:10:00,59.02,59.08,59.0,59.01,48000.0,59.02,59.08,59.0,59.01,48000.0
2015-03-31 11:15:00,59.01,59.06,59.0,59.02,93100.0,59.01,59.06,59.0,59.02,93100.0
2015-03-31 11:20:00,59.02,59.05,59.01,59.03,29600.0,59.02,59.05,59.01,59.03,29600.0
2015-03-31 11:25:00,59.02,59.03,59.0,59.01,46800.0,59.02,59.03,59.0,59.01,46800.0
2015-03-31 11:30:00,59.0,59.02,58.89,58.93,25300.0,59.0,59.02,58.89,58.93,25300.0
2015-03-31 11:35:00,58.93,59.01,58.91,58.99,16900.0,58.93,59.01,58.91,58.99,16900.0
2015-03-31 11:40:00,58.99,59.02,58.97,59.0,16300.0,58.99,59.02,58.97,59.0,16300.0
2015-03-31 11:45:00,59.0,59.01,58.98,58.99,11600.0,59.0,59.01,58.98,58.99,11600.0
2015-03-31 11:50:00,58.99,59.0,58.97,58.98,8300.0,58.99,59.0,58.97,58.98,8300.0
2015-03-31 11:55:00,58.98,59.0,58.97,59.0,4800.0,58.98,59.0,58.97,59.0,4800.0
2015-03-31 12:00:00,58.99,59.0,58.94,58.96,14800.0,58.99,59.0,58.94,58.96,14800.0
2015-03-31 12:05:00,58.96,59.0,58.96,58.99,6900.0,58.96,59.0,58.96,58.99,6900.0
2015-03-31 12:10:00,58.98,59.0,58.95,59.0,11700.0,58.98,59.0,58.95,59.0,11700.0
2015-03-31 12:15:00,59.0,59.0,58.95,58.96,37000.0,59.0,59.0,58.95,58.96,37000.0
2015-03-31 12:20:00,58.96,59.02,58.96,58.99,35100.0,58.96,59.02,58.96,58.99,35100.0
2015-03-31 12:25:00,58.99,59.02,58.99,59.02,26900.0,58.99,59.02,58.99,59.02,26900.0
2015-03-31 12:30:00,59.02,59.02,59.0,59.02,12800.0,59.02,59.02,59.0,59.02,12800.0
2015-03-31 12:35:00,59.01,59.03,58.99,59.01,47400.0,59.01,59.03,58.99,59.01,47400.0
2015-03-31 12:40:00,59.02,59.02,59.0,59.01,7700.0,59.02,59.02,59.0,59.01,7700.0
2015-03-31 12:45:00,59.02,59.02,59.0,59.02,15400.0,59.02,59.02,59.0,59.02,15400.0
2015-03-31 12:50:00,59.01,59.02,58.99,59.01,78300.0,59.01,59.02,58.99,59.01,78300.0
2015-03-31 12:55:00,59.0,59.07,58.99,59.02,89700.0,59.0,59.07,58.99,59.02,89700.0
2015-03-31 13:00:00,59.02,59.02,59.0,59.02,22700.0,59.02,59.02,59.0,59.02,22700.0
2015-03-31 13:05:00,59.03,59.03,59.0,59.01,23600.0,59.03,59.03,59.0,59.01,23600.0
2015-03-31 13:10:00,59.02,59.03,59.01,59.01,16500.0,59.02,59.03,59.01,59.01,16500.0
2015-03-31 13:15:00,59.02,59.03,59.01,59.01,22900.0,59.02,59.03,59.01,59.01,22900.0
2015-03-31 13:20:00,59.0,59.02,58.9,58.93,215300.0,59.0,59.02,58.9,58.93,215300.0
2015-03-31 13:25:00,58.93,59.0,58.93,59.0,15900.0,58.93,59.0,58.93,59.0,15900.0
2015-03-31 13:30:00,59.0,59.05,58.98,59.02,61900.0,59.0,59.05,58.98,59.02,61900.0
2015-03-31 13:35:00,59.03,59.03,59.01,59.01,10400.0,59.03,59.03,59.01,59.01,10400.0
2015-03-31 13:40:00,59.01,59.05,59.0,59.03,52700.0,59.01,59.05,59.0,59.03,52700.0
2015-03-31 13:45:00,59.03,59.03,58.97,59.01,21400.0,59.03,59.03,58.97,59.01,21400.0
2015-03-31 13:50:00,59.02,59.02,58.99,58.99,9100.0,59.02,59.02,58.99,58.99,9100.0
2015-03-31 13:55:00,58.99,58.99,58.96,58.99,7300.0,58.99,58.99,58.96,58.99,7300.0
2015-03-31 14:00:00,58.99,59.02,58.99,59.01,10500.0,58.99,59.02,58.99,59.01,10500.0
2015-03-31 14:05:00,59.01,59.02,58.98,58.99,9700.0,59.01,59.02,58.98,58.99,9700.0
2015-03-31 14:10:00,58.99,59.02,58.98,59.0,6000.0,58.99,59.02,58.98,59.0,6000.0
2015-03-31 14:15:00,59.01,59.02,58.97,58.97,14500.0,59.01,59.02,58.97,58.97,14500.0
2015-03-31 14:20:00,58.97,59.02,58.93,59.02,16200.0,58.97,59.02,58.93,59.02,16200.0
2015-03-31 14:25:00,59.01,59.01,58.96,58.98,14800.0,59.01,59.01,58.96,58.98,14800.0
2015-03-31 14:30:00,58.97,58.98,58.92,58.95,12700.0,58.97,58.98,58.92,58.95,12700.0
2015-03-31 14:35:00,58.96,59.01,58.96,59.0,9700.0,58.96,59.01,58.96,59.0,9700.0
2015-03-31 14:40:00,59.0,59.01,58.99,59.01,12900.0,59.0,59.01,58.99,59.01,12900.0
2015-03-31 14:45:00,59.01,59.18,59.0,59.13,53100.0,59.01,59.18,59.0,59.13,53100.0
2015-03-31 14:50:00,59.1,59.1,59.01,59.03,106600.0,59.1,59.1,59.01,59.03,106600.0
2015-03-31 14:55:00,59.02,59.16,59.02,59.16,39100.0,59.02,59.16,59.02,59.16,39100.0
2015-03-31 15:00:00,59.16,59.16,59.0,59.03,23900.0,59.16,59.16,59.0,59.03,23900.0
2015-03-31 15:05:00,59.04,59.06,58.98,59.02,15800.0,59.04,59.06,58.98,59.02,15800.0
2015-03-31 15:10:00,59.02,59.04,58.97,58.97,14800.0,59.02,59.04,58.97,58.97,14800.0
2015-03-31 15:15:00,58.96,58.96,58.83,58.83,22400.0,58.96,58.96,58.83,58.83,22400.0
2015-03-31 15:20:00,58.85,58.89,58.71,58.76,20000.0,58.85,58.89,58.71,58.76,20000.0
2015-03-31 15:25:00,58.77,58.79,58.75,58.76,11700.0,58.77,58.79,58.75,58.76,11700.0
2015-03-31 15:30:00,58.75,58.75,58.62,58.68,23000.0,58.75,58.75,58.62,58.68,23000.0
2015-03-31 15:35:00,58.7,58.78,58.7,58.77,20900.0,58.7,58.78,58.7,58.77,20900.0
2015-03-31 15:40:00,58.78,58.83,58.76,58.77,27200.0,58.78,58.83,58.76,58.77,27200.0
2015-03-31 15:45:00,58.77,58.88,58.77,58.83,19000.0,58.77,58.88,58.77,58.83,19000.0
2015-03-31 15:50:00,58.83,58.84,58.69,58.7,60300.0,58.83,58.84,58.69,58.7,60300.0
2015-03-31 15:55:00,58.7,58.78,58.63,58.65,138100.0,58.7,58.78,58.63,58.65,138100.0
2015-04-01 09:30:00,57.68,58.08,57.21,58.08,181900.0,57.68,58.08,57.21,58.08,181900.0
2015-04-01 09:35:00,58.02,58.3,57.96,58.11,35200.0,58.02,58.3,57.96,58.11,35200.0
2015-04-01 09:40:00,58.08,58.08,57.81,57.85,17200.0,58.08,58.08,57.81,57.85,17200.0
2015-04-01 09:45:00,57.84,57.89,57.65,57.72,22100.0,57.84,57.89,57.65,57.72,22100.0
2015-04-01 09:50:00,57.73,57.73,57.55,57.63,16700.0,57.73,57.73,57.55,57.63,16700.0
2015-04-01 09:55:00,57.63,57.8,57.6,57.79,13900.0,57.63,57.8,57.6,57.79,13900.0
2015-04-01 10:00:00,57.75,58.02,57.71,58.01,19200.0,57.75,58.02,57.71,58.01,19200.0
2015-04-01 10:05:00,58.01,58.03,57.82,57.89,14000.0,58.01,58.03,57.82,57.89,14000.0
2015-04-01 10:10:00,57.91,57.99,57.84,57.93,22700.0,57.91,57.99,57.84,57.93,22700.0
2015-04-01 10:15:00,57.95,58.2,57.92,58.12,20200.0,57.95,58.2,57.92,58.12,20200.0
2015-04-01 10:20:00,58.15,58.29,58.15,58.23,13900.0,58.15,58.29,58.15,58.23,13900.0
2015-04-01 10:25:00,58.23,58.36,58.23,58.29,18100.0,58.23,58.36,58.23,58.29,18100.0
2015-04-01 10:30:00,58.29,58.31,58.21,58.21,18300.0,58.29,58.31,58.21,58.21,18300.0
2015-04-01 10:35:00,58.23,58.26,58.14,58.19,12900.0,58.23,58.26,58.14,58.19,12900.0
2015-04-01 10:40:00,58.2,58.39,58.19,58.39,19400.0,58.2,58.39,58.19,58.39,19400.0
2015-04-01 10:45:00,58.39,58.48,58.34,58.42,28500.0,58.39,58.48,58.34,58.42,28500.0
2015-04-01 10:50:00,58.44,58.58,58.33,58.4,42500.0,58.44,58.58,58.33,58.4,42500.0
2015-04-01 10:55:00,58.41,58.57,58.41,58.51,14500.0,58.41,58.57,58.41,58.51,14500.0
2015-04-01 11:00:00,58.52,58.57,58.49,58.52,12500.0,58.52,58.57,58.49,58.52,12500.0
2015-04-01 11:05:00,58.51,58.59,58.49,58.59,17700.0,58.51,58.59,58.49,58.59,17700.0
2015-04-01 11:10:00,58.6,58.7,58.57,58.68,24500.0,58.6,58.7,58.57,58.68,24500.0
2015-04-01 11:15:00,58.68,58.71,58.64,58.68,23500.0,58.68,58.71,58.64,58.68,23500.0
2015-04-01 11:20:00,58.69,58.7,58.6,58.6,29500.0,58.69,58.7,58.6,58.6,29500.0
2015-04-01 11:25:00,58.6,58.6,58.48,58.51,12600.0,58.6,58.6,58.48,58.51,12600.0
2015-04-01 11:30:00,58.53,58.56,58.47,58.48,19600.0,58.53,58.56,58.47,58.48,19600.0
2015-04-01 11:35:00,58.5,58.56,58.49,58.55,11200.0,58.5,58.56,58.49,58.55,11200.0
2015-04-01 11:40:00,58.56,58.68,58.52,58.62,18000.0,58.56,58.68,58.52,58.62,18000.0
2015-04-01 11:45:00,58.65,58.79,58.62,58.77,16200.0,58.65,58.79,58.62,58.77,16200.0
2015-04-01 11:50:00,58.77,58.78,58.69,58.76,14800.0,58.77,58.78,58.69,58.76,14800.0
2015-04-01 11:55:00,58.75,58.76,58.65,58.7,52100.0,58.75,58.76,58.65,58.7,52100.0
2015-04-01 12:00:00,58.71,58.75,58.64,58.66,12200.0,58.71,58.75,58.64,58.66,12200.0
2015-04-01 12:05:00,58.68,58.75,58.64,58.75,12200.0,58.68,58.75,58.64,58.75,12200.0
2015-04-01 12:10:00,58.75,58.79,58.58,58.67,13700.0,58.75,58.79,58.58,58.67,13700.0
2015-04-01 12:15:00,58.65,58.72,58.63,58.7,11000.0,58.65,58.72,58.63,58.7,11000.0
2015-04-01 12:20:00,58.68,58.72,58.65,58.71,9900.0,58.68,58.72,58.65,58.71,9900.0
2015-04-01 12:25:00,58.69,58.82,58.69,58.81,12600.0,58.69,58.82,58.69,58.81,12600.0
2015-04-01 12:30:00,58.79,58.85,58.75,58.82,45300.0,58.79,58.85,58.75,58.82,45300.0
2015-04-01 12:35:00,58.84,58.86,58.78,58.86,85500.0,58.84,58.86,58.78,58.86,85500.0
2015-04-01 12:40:00,58.85,58.89,58.79,58.86,18300.0,58.85,58.89,58.79,58.86,18300.0
2015-04-01 12:45:00,58.86,58.89,58.75,58.82,7900.0,58.86,58.89,58.75,58.82,7900.0
2015-04-01 12:50:00,58.83,58.93,58.8,58.91,13200.0,58.83,58.93,58.8,58.91,13200.0
2015-04-01 12:55:00,58.91,58.91,58.85,58.86,11900.0,58.91,58.91,58.85,58.86,11900.0
2015-04-01 13:00:00,58.85,58.85,58.81,58.82,9300.0,58.85,58.85,58.81,58.82,9300.0
2015-04-01 13:05:00,58.82,58.89,58.79,58.87,12500.0,58.82,58.89,58.79,58.87,12500.0
2015-04-01 13:10:00,58.88,58.88,58.85,58.87,9200.0,58.88,58.88,58.85,58.87,9200.0
2015-04-01 13:15:00,58.88,58.92,58.86,58.9,12800.0,58.88,58.92,58.86,58.9,12800.0
2015-04-01 13:20:00,58.9,58.94,58.85,58.9,12500.0,58.9,58.94,58.85,58.9,12500.0
2015-04-01 13:25:00,58.91,59.01,58.87,58.99,23400.0,58.91,59.01,58.87,58.99,23400.0
2015-04-01 13:30:00,58.99,59.06,58.99,59.01,29100.0,58.99,59.06,58.99,59.01,29100.0
2015-04-01 13:35:00,59.0,59.0,58.92,58.92,26900.0,59.0,59.0,58.92,58.92,26900.0
2015-04-01 13:40:00,58.91,58.96,58.85,58.85,23800.0,58.91,58.96,58.85,58.85,23800.0
2015-04-01 13:45:00,58.83,58.98,58.74,58.91,52100.0,58.83,58.98,58.74,58.91,52100.0
2015-04-01 13:50:00,58.94,58.97,58.78,58.8,108600.0,58.94,58.97,58.78,58.8,108600.0
2015-04-01 13:55:00,58.79,58.86,58.7,58.7,31200.0,58.79,58.86,58.7,58.7,31200.0
2015-04-01 14:00:00,58.7,58.75,58.7,58.72,12200.0,58.7,58.75,58.7,58.72,12200.0
2015-04-01 14:05:00,58.72,58.72,58.6,58.6,24200.0,58.72,58.72,58.6,58.6,24200.0
2015-04-01 14:10:00,58.6,58.62,58.45,58.47,76200.0,58.6,58.62,58.45,58.47,76200.0
2015-04-01 14:15:00,58.45,58.51,58.38,58.38,63000.0,58.45,58.51,58.38,58.38,63000.0
2015-04-01 14:20:00,58.39,58.4,58.28,58.3,102800.0,58.39,58.4,58.28,58.3,102800.0
2015-04-01 14:25:00,58.29,58.34,58.24,58.24,103800.0,58.29,58.34,58.24,58.24,103800.0
2015-04-01 14:30:00,58.24,58.5,58.19,58.41,67400.0,58.24,58.5,58.19,58.41,67400.0
2015-04-01 14:35:00,58.44,58.47,58.31,58.47,29600.0,58.44,58.47,58.31,58.47,29600.0
2015-04-01 14:40:00,58.47,58.49,58.38,58.38,34800.0,58.47,58.49,58.38,58.38,34800.0
2015-04-01 14:45:00,58.37,58.39,58.26,58.33,79600.0,58.37,58.39,58.26,58.33,79600.0
2015-04-01 14:50:00,58.33,58.38,58.21,58.36,157100.0,58.33,58.38,58.21,58.36,157100.0
2015-04-01 14:55:00,58.35,58.36,58.26,58.29,30900.0,58.35,58.36,58.26,58.29,30900.0
2015-04-01 15:00:00,58.29,58.42,58.28,58.4,21900.0,58.29,58.42,58.28,58.4,21900.0
2015-04-01 15:05:00,58.41,58.42,58.31,58.36,10600.0,58.41,58.42,58.31,58.36,10600.0
2015-04-01 15:10:00,58.37,58.43,58.34,58.39,22400.0,58.37,58.43,58.34,58.39,22400.0
2015-04-01 15:15:00,58.38,58.43,58.33,58.35,22800.0,58.38,58.43,58.33,58.35,22800.0
2015-04-01 15:20:00,58.35,58.43,58.33,58.41,23200.0,58.35,58.43,58.33,58.41,23200.0
2015-04-01 15:25:00,58.4,58.44,58.37,58.41,156100.0,58.4,58.44,58.37,58.41,156100.0
2015-04-01 15:30:00,58.41,58.47,58.4,58.47,56300.0,58.41,58.47,58.4,58.47,56300.0
2015-04-01 15:35:00,58.49,58.57,58.45,58.46,85700.0,58.49,58.57,58.45,58.46,85700.0
2015-04-01 15:40:00,58.47,58.52,58.44,58.49,45400.0,58.47,58.52,58.44,58.49,45400.0
2015-04-01 15:45:00,58.5,58.62,58.5,58.62,61500.0,58.5,58.62,58.5,58.62,61500.0
2015-04-01 15:50:00,58.62,58.77,58.62,58.68,114800.0,58.62,58.77,58.62,58.68,114800.0
2015-04-01 15:55:00,58.67,58.75,58.67,58.74,205700.0,58.67,58.75,58.67,58.74,205700.0
2015-04-02 09:30:00,58.79,58.85,58.48,58.8,48700.0,58.79,58.85,58.48,58.8,48700.0
2015-04-02 09:35:00,58.82,58.95,58.74,58.78,26700.0,58.82,58.95,58.74,58.78,26700.0
2015-04-02 09:40:00,58.8,59.09,58.74,59.08,40600.0,58.8,59.09,58.74,59.08,40600.0
2015-04-02 09:45:00,59.06,59.42,59.06,59.42,20500.0,59.06,59.42,59.06,59.42,20500.0
2015-04-02 09:50:00,59.42,59.88,59.41,59.88,74900.0,59.42,59.88,59.41,59.88,74900.0
2015-04-02 09:55:00,59.88,60.02,59.82,59.9,63900.0,59.88,60.02,59.82,59.9,63900.0
2015-04-02 10:00:00,59.87,60.05,59.85,60.03,27500.0,59.87,60.05,59.85,60.03,27500.0
2015-04-02 10:05:00,60.02,60.07,59.83,59.92,180200.0,60.02,60.07,59.83,59.92,180200.0
2015-04-02 10:10:00,59.91,60.0,59.88,59.91,65900.0,59.91,60.0,59.88,59.91,65900.0
2015-04-02 10:15:00,59.88,59.9,59.81,59.89,34700.0,59.88,59.9,59.81,59.89,34700.0
2015-04-02 10:20:00,59.9,59.97,59.88,59.95,28900.0,59.9,59.97,59.88,59.95,28900.0
2015-04-02 10:25:00,59.94,59.96,59.89,59.92,25500.0,59.94,59.96,59.89,59.92,25500.0
2015-04-02 10:30:00,59.9,59.9,59.69,59.77,19000.0,59.9,59.9,59.69,59.77,19000.0
2015-04-02 10:35:00,59.79,59.79,59.66,59.68,6000.0,59.79,59.79,59.66,59.68,6000.0
2015-04-02 10:40:00,59.69,59.73,59.63,59.68,19600.0,59.69,59.73,59.63,59.68,19600.0
2015-04-02 10:45:00,59.67,59.79,59.66,59.79,6000.0,59.67,59.79,59.66,59.79,6000.0
2015-04-02 10:50:00,59.77,59.77,59.7,59.72,9300.0,59.77,59.77,59.7,59.72,9300.0
2015-04-02 10:55:00,59.7,59.75,59.68,59.69,9800.0,59.7,59.75,59.68,59.69,9800.0
2015-04-02 11:00:00,59.69,59.75,59.65,59.73,8600.0,59.69,59.75,59.65,59.73,8600.0
2015-04-02 11:05:00,59.74,59.75,59.63,59.65,10900.0,59.74,59.75,59.63,59.65,10900.0
2015-04-02 11:10:00,59.67,59.71,59.64,59.66,15400.0,59.67,59.71,59.64,59.66,15400.0
2015-04-02 11:15:00,59.65,59.71,59.61,59.71,14500.0,59.65,59.71,59.61,59.71,14500.0
2015-04-02 11:20:00,59.72,59.84,59.69,59.84,25300.0,59.72,59.84,59.69,59.84,25300.0
2015-04-02 11:25:00,59.84,59.87,59.73,59.73,14700.0,59.84,59.87,59.73,59.73,14700.0
2015-04-02 11:30:00,59.74,59.8,59.69,59.72,20600.0,59.74,59.8,59.69,59.72,20600.0
2015-04-02 11:35:00,59.74,59.75,59.6,59.66,24800.0,59.74,59.75,59.6,59.66,24800.0
2015-04-02 11:40:00,59.66,59.73,59.64,59.7,32800.0,59.66,59.73,59.64,59.7,32800.0
2015-04-02 11:45:00,59.71,59.74,59.66,59.69,7700.0,59.71,59.74,59.66,59.69,7700.0
2015-04-02 11:50:00,59.67,59.73,59.66,59.68,10400.0,59.67,59.73,59.66,59.68,10400.0
2015-04-02 11:55:00,59.66,59.7,59.61,59.68,9600.0,59.66,59.7,59.61,59.68,9600.0
2015-04-02 12:00:00,59.68,59.68,59.55,59.61,21700.0,59.68,59.68,59.55,59.61,21700.0
2015-04-02 12:05:00,59.61,59.61,59.47,59.51,11400.0,59.61,59.61,59.47,59.51,11400.0
2015-04-02 12:10:00,59.51,59.56,59.51,59.52,8200.0,59.51,59.56,59.51,59.52,8200.0
2015-04-02 12:15:00,59.52,59.56,59.5,59.54,12000.0,59.52,59.56,59.5,59.54,12000.0
2015-04-02 12:20:00,59.55,59.63,59.55,59.63,7000.0,59.55,59.63,59.55,59.63,7000.0
2015-04-02 12:25:00,59.63,59.64,59.54,59.55,5300.0,59.63,59.64,59.54,59.55,5300.0
2015-04-02 12:30:00,59.55,59.61,59.54,59.56,10000.0,59.55,59.61,59.54,59.56,10000.0
2015-04-02 12:35:00,59.56,59.58,59.51,59.51,7200.0,59.56,59.58,59.51,59.51,7200.0
2015-04-02 12:40:00,59.53,59.58,59.5,59.58,6800.0,59.53,59.58,59.5,59.58,6800.0
2015-04-02 12:45:00,59.56,59.59,59.55,59.58,6800.0,59.56,59.59,59.55,59.58,6800.0
2015-04-02 12:50:00,59.58,59.6,59.55,59.59,8900.0,59.58,59.6,59.55,59.59,8900.0
2015-04-02 12:55:00,59.6,59.61,59.56,59.56,13600.0,59.6,59.61,59.56,59.56,13600.0
2015-04-02 13:00:00,59.58,59.6,59.57,59.6,3400.0,59.58,59.6,59.57,59.6,3400.0
2015-04-02 13:05:00,59.6,59.64,59.57,59.62,5900.0,59.6,59.64,59.57,59.62,5900.0
2015-04-02 13:10:00,59.63,59.65,59.59,59.65,6700.0,59.63,59.65,59.59,59.65,6700.0
2015-04-02 13:15:00,59.67,59.83,59.66,59.83,53400.0,59.67,59.83,59.66,59.83,53400.0
2015-04-02 13:20:00,59.82,59.85,59.81,59.84,8400.0,59.82,59.85,59.81,59.84,8400.0
2015-04-02 13:25:00,59.85,59.89,59.85,59.87,11600.0,59.85,59.89,59.85,59.87,11600.0
2015-04-02 13:30:00,59.87,59.9,59.84,59.88,73400.0,59.87,59.9,59.84,59.88,73400.0
2015-04-02 13:35:00,59.88,59.89,59.85,59.89,12500.0,59.88,59.89,59.85,59.89,12500.0
2015-04-02 13:40:00,59.88,59.95,59.88,59.91,19000.0,59.88,59.95,59.88,59.91,19000.0
2015-04-02 13:45:00,59.91,59.96,59.9,59.94,12100.0,59.91,59.96,59.9,59.94,12100.0
2015-04-02 13:50:00,59.94,59.96,59.82,59.82,24000.0,59.94,59.96,59.82,59.82,24000.0
2015-04-02 13:55:00,59.83,59.9,59.82,59.87,15800.0,59.83,59.9,59.82,59.87,15800.0
2015-04-02 14:00:00,59.86,59.86,59.79,59.8,10400.0,59.86,59.86,59.79,59.8,10400.0
2015-04-02 14:05:00,59.8,59.8,59.69,59.69,9700.0,59.8,59.8,59.69,59.69,9700.0
2015-04-02 14:10:00,59.69,59.82,59.68,59.82,15300.0,59.69,59.82,59.68,59.82,15300.0
2015-04-02 14:15:00,59.82,59.93,59.81,59.91,13300.0,59.82,59.93,59.81,59.91,13300.0
2015-04-02 14:20:00,59.9,59.9,59.82,59.84,9800.0,59.9,59.9,59.82,59.84,9800.0
2015-04-02 14:25:00,59.83,59.88,59.82,59.86,15900.0,59.83,59.88,59.82,59.86,15900.0
2015-04-02 14:30:00,59.85,59.89,59.8,59.83,14400.0,59.85,59.89,59.8,59.83,14400.0
2015-04-02 14:35:00,59.83,59.86,59.79,59.79,9600.0,59.83,59.86,59.79,59.79,9600.0
2015-04-02 14:40:00,59.79,59.81,59.72,59.75,13600.0,59.79,59.81,59.72,59.75,13600.0
2015-04-02 14:45:00,59.75,59.81,59.69,59.75,11800.0,59.75,59.81,59.69,59.75,11800.0
2015-04-02 14:50:00,59.74,59.76,59.7,59.72,89900.0,59.74,59.76,59.7,59.72,89900.0
2015-04-02 14:55:00,59.71,59.74,59.7,59.74,17400.0,59.71,59.74,59.7,59.74,17400.0
2015-04-02 15:00:00,59.73,59.79,59.7,59.79,18000.0,59.73,59.79,59.7,59.79,18000.0
2015-04-02 15:05:00,59.79,59.85,59.78,59.78,14900.0,59.79,59.85,59.78,59.78,14900.0
2015-04-02 15:10:00,59.78,59.83,59.69,59.71,30200.0,59.78,59.83,59.69,59.71,30200.0
2015-04-02 15:15:00,59.73,59.78,59.71,59.72,11800.0,59.73,59.78,59.71,59.72,11800.0
2015-04-02 15:20:00,59.71,59.73,59.69,59.7,19400.0,59.71,59.73,59.69,59.7,19400.0
2015-04-02 15:25:00,59.71,59.77,59.7,59.75,19300.0,59.71,59.77,59.7,59.75,19300.0
2015-04-02 15:30:00,59.75,59.75,59.71,59.73,25200.0,59.75,59.75,59.71,59.73,25200.0
2015-04-02 15:35:00,59.73,59.82,59.73,59.79,37000.0,59.73,59.82,59.73,59.79,37000.0
2015-04-02 15:40:00,59.79,59.81,59.74,59.81,125400.0,59.79,59.81,59.74,59.81,125400.0
2015-04-02 15:45:00,59.8,59.87,59.8,59.86,157400.0,59.8,59.87,59.8,59.86,157400.0
2015-04-02 15:50:00,59.86,59.86,59.79,59.79,39900.0,59.86,59.86,59.79,59.79,39900.0
2015-04-02 15:55:00,59.8,59.88,59.78,59.82,95700.0,59.8,59.88,59.78,59.82,95700.0
2015-04-06 09:30:00,59.26,59.36,58.87,59.21,94400.0,59.26,59.36,58.87,59.21,94400.0
2015-04-06 09:35:00,59.22,59.81,59.22,59.81,32200.0,59.22,59.81,59.22,59.81,32200.0
2015-04-06 09:40:00,59.82,59.97,59.71,59.74,32200.0,59.82,59.97,59.71,59.74,32200.0
2015-04-06 09:45:00,59.74,59.89,59.68,59.84,44400.0,59.74,59.89,59.68,59.84,44400.0
2015-04-06 09:50:00,59.83,59.86,59.74,59.82,67800.0,59.83,59.86,59.74,59.82,67800.0
2015-04-06 09:55:00,59.85,59.91,59.84,59.88,44400.0,59.85,59.91,59.84,59.88,44400.0
2015-04-06 10:00:00,59.9,59.9,59.73,59.73,164800.0,59.9,59.9,59.73,59.73,164800.0
2015-04-06 10:05:00,59.73,59.83,59.65,59.66,106600.0,59.73,59.83,59.65,59.66,106600.0
2015-04-06 10:10:00,59.67,59.71,59.57,59.65,107200.0,59.67,59.71,59.57,59.65,107200.0
2015-04-06 10:15:00,59.64,59.66,59.52,59.54,75200.0,59.64,59.66,59.52,59.54,75200.0
2015-04-06 10:20:00,59.54,59.73,59.53,59.71,48800.0,59.54,59.73,59.53,59.71,48800.0
2015-04-06 10:25:00,59.71,59.93,59.68,59.9,48600.0,59.71,59.93,59.68,59.9,48600.0
2015-04-06 10:30:00,59.91,60.03,59.91,59.97,71000.0,59.91,60.03,59.91,59.97,71000.0
2015-04-06 10:35:00,59.96,59.99,59.9,59.92,20600.0,59.96,59.99,59.9,59.92,20600.0
2015-04-06 10:40:00,59.91,59.97,59.88,59.9,25800.0,59.91,59.97,59.88,59.9,25800.0
2015-04-06 10:45:00,59.91,59.95,59.87,59.89,17200.0,59.91,59.95,59.87,59.89,17200.0
2015-04-06 10:50:00,59.89,59.9,59.8,59.83,61200.0,59.89,59.9,59.8,59.83,61200.0
2015-04-06 10:55:00,59.83,59.9,59.83,59.85,27600.0,59.83,59.9,59.83,59.85,27600.0
2015-04-06 11:00:00,59.85,59.85,59.75,59.76,151600.0,59.85,59.85,59.75,59.76,151600.0
2015-04-06 11:05:00,59.77,59.8,59.76,59.79,27400.0,59.77,59.8,59.76,59.79,27400.0
2015-04-06 11:10:00,59.8,59.8,59.75,59.78,26400.0,59.8,59.8,59.75,59.78,26400.0
2015-04-06 11:15:00,59.77,59.8,59.77,59.79,22800.0,59.77,59.8,59.77,59.79,22800.0
2015-04-06 11:20:00,59.79,59.81,59.76,59.8,29600.0,59.79,59.81,59.76,59.8,29600.0
2015-04-06 11:25:00,59.8,59.85,59.8,59.84,23400.0,59.8,59.85,59.8,59.84,23400.0
2015-04-06 11:30:00,59.83,59.85,59.8,59.83,14000.0,59.83,59.85,59.8,59.83,14000.0
2015-04-06 11:35:00,59.83,59.83,59.78,59.78,34600.0,59.83,59.83,59.78,59.78,34600.0
2015-04-06 11:40:00,59.8,59.81,59.78,59.78,33600.0,59.8,59.81,59.78,59.78,33600.0
2015-04-06 11:45:00,59.79,59.82,59.78,59.8,25400.0,59.79,59.82,59.78,59.8,25400.0
2015-04-06 11:50:00,59.79,59.81,59.77,59.8,16600.0,59.79,59.81,59.77,59.8,16600.0
2015-04-06 11:55:00,59.8,59.82,59.78,59.81,13200.0,59.8,59.82,59.78,59.81,13200.0
2015-04-06 12:00:00,59.81,59.84,59.81,59.83,14200.0,59.81,59.84,59.81,59.83,14200.0
2015-04-06 12:05:00,59.83,59.86,59.79,59.79,33400.0,59.83,59.86,59.79,59.79,33400.0
2015-04-06 12:10:00,59.79,59.8,59.73,59.75,36000.0,59.79,59.8,59.73,59.75,36000.0
2015-04-06 12:15:00,59.75,59.8,59.73,59.79,209000.0,59.75,59.8,59.73,59.79,209000.0
2015-04-06 12:20:00,59.79,59.9,59.79,59.9,12000.0,59.79,59.9,59.79,59.9,12000.0
2015-04-06 12:25:00,59.9,59.94,59.88,59.89,12200.0,59.9,59.94,59.88,59.89,12200.0
2015-04-06 12:30:00,59.89,59.91,59.88,59.91,2600.0,59.89,59.91,59.88,59.91,2600.0
2015-04-06 12:35:00,59.91,59.91,59.87,59.88,13200.0,59.91,59.91,59.87,59.88,13200.0
2015-04-06 12:40:00,59.89,59.9,59.87,59.88,18000.0,59.89,59.9,59.87,59.88,18000.0
2015-04-06 12:45:00,59.88,59.93,59.88,59.89,24400.0,59.88,59.93,59.88,59.89,24400.0
2015-04-06 12:50:00,59.88,59.89,59.86,59.89,10600.0,59.88,59.89,59.86,59.89,10600.0
2015-04-06 12:55:00,59.9,59.9,59.85,59.89,11600.0,59.9,59.9,59.85,59.89,11600.0
2015-04-06 13:00:00,59.89,59.91,59.85,59.88,31600.0,59.89,59.91,59.85,59.88,31600.0
2015-04-06 13:05:00,59.87,59.87,59.77,59.81,71400.0,59.87,59.87,59.77,59.81,71400.0
2015-04-06 13:10:00,59.81,59.83,59.8,59.82,12800.0,59.81,59.83,59.8,59.82,12800.0
2015-04-06 13:15:00,59.82,59.88,59.81,59.88,16400.0,59.82,59.88,59.81,59.88,16400.0
2015-04-06 13:20:00,59.89,59.91,59.88,59.9,30200.0,59.89,59.91,59.88,59.9,30200.0
2015-04-06 13:25:00,59.9,59.9,59.83,59.85,138800.0,59.9,59.9,59.83,59.85,138800.0
2015-04-06 13:30:00,59.85,59.85,59.83,59.83,37400.0,59.85,59.85,59.83,59.83,37400.0
2015-04-06 13:35:00,59.84,59.86,59.77,59.8,41400.0,59.84,59.86,59.77,59.8,41400.0
2015-04-06 13:40:00,59.8,59.8,59.78,59.79,37200.0,59.8,59.8,59.78,59.79,37200.0
2015-04-06 13:45:00,59.78,59.81,59.78,59.8,37800.0,59.78,59.81,59.78,59.8,37800.0
2015-04-06 13:50:00,59.8,59.81,59.78,59.8,22200.0,59.8,59.81,59.78,59.8,22200.0
2015-04-06 13:55:00,59.79,59.79,59.68,59.69,60800.0,59.79,59.79,59.68,59.69,60800.0
2015-04-06 14:00:00,59.7,59.71,59.63,59.64,35600.0,59.7,59.71,59.63,59.64,35600.0
2015-04-06 14:05:00,59.63,59.65,59.63,59.65,23400.0,59.63,59.65,59.63,59.65,23400.0
2015-04-06 14:10:00,59.64,59.65,59.59,59.6,32800.0,59.64,59.65,59.59,59.6,32800.0
2015-04-06 14:15:00,59.6,59.64,59.59,59.62,36200.0,59.6,59.64,59.59,59.62,36200.0
2015-04-06 14:20:00,59.64,59.64,59.6,59.61,24800.0,59.64,59.64,59.6,59.61,24800.0
2015-04-06 14:25:00,59.6,59.66,59.59,59.63,29000.0,59.6,59.66,59.59,59.63,29000.0
2015-04-06 14:30:00,59.64,59.66,59.62,59.65,33000.0,59.64,59.66,59.62,59.65,33000.0
2015-04-06 14:35:00,59.65,59.69,59.64,59.68,22000.0,59.65,59.69,59.64,59.68,22000.0
2015-04-06 14:40:00,59.69,59.71,59.67,59.7,24400.0,59.69,59.71,59.67,59.7,24400.0
2015-04-06 14:45:00,59.7,59.7,59.6,59.61,57600.0,59.7,59.7,59.6,59.61,57600.0
2015-04-06 14:50:00,59.61,59.63,59.58,59.58,24000.0,59.61,59.63,59.58,59.58,24000.0
2015-04-06 14:55:00,59.59,59.63,59.59,59.62,35200.0,59.59,59.63,59.59,59.62,35200.0
2015-04-06 15:00:00,59.62,59.71,59.61,59.71,26400.0,59.62,59.71,59.61,59.71,26400.0
2015-04-06 15:05:00,59.7,59.72,59.65,59.69,51000.0,59.7,59.72,59.65,59.69,51000.0
2015-04-06 15:10:00,59.69,59.76,59.67,59.75,28000.0,59.69,59.76,59.67,59.75,28000.0
2015-04-06 15:15:00,59.76,59.77,59.73,59.75,46600.0,59.76,59.77,59.73,59.75,46600.0
2015-04-06 15:20:00,59.76,59.77,59.74,59.76,61800.0,59.76,59.77,59.74,59.76,61800.0
2015-04-06 15:25:00,59.76,59.78,59.75,59.75,33200.0,59.76,59.78,59.75,59.75,33200.0
2015-04-06 15:30:00,59.76,59.78,59.73,59.76,79200.0,59.76,59.78,59.73,59.76,79200.0
2015-04-06 15:35:00,59.77,59.78,59.67,59.72,118200.0,59.77,59.78,59.67,59.72,118200.0
2015-04-06 15:40:00,59.72,59.86,59.7,59.86,94000.0,59.72,59.86,59.7,59.86,94000.0
2015-04-06 15:45:00,59.84,59.84,59.7,59.73,178800.0,59.84,59.84,59.7,59.73,178800.0
2015-04-06 15:50:00,59.73,59.74,59.67,59.71,99800.0,59.73,59.74,59.67,59.71,99800.0
2015-04-06 15:55:00,59.7,59.75,59.69,59.72,167200.0,59.7,59.75,59.69,59.72,167200.0
2015-04-07 09:30:00,59.81,60.22,59.47,60.15,48400.0,59.81,60.22,59.47,60.15,48400.0
2015-04-07 09:35:00,60.15,60.46,60.1,60.46,17300.0,60.15,60.46,60.1,60.46,17300.0
2015-04-07 09:40:00,60.47,60.73,60.39,60.71,46800.0,60.47,60.73,60.39,60.71,46800.0
2015-04-07 09:45:00,60.7,60.82,60.55,60.74,21200.0,60.7,60.82,60.55,60.74,21200.0
2015-04-07 09:50:00,60.73,60.99,60.72,60.99,61900.0,60.73,60.99,60.72,60.99,61900.0
2015-04-07 09:55:00,60.97,61.03,60.85,60.88,38000.0,60.97,61.03,60.85,60.88,38000.0
2015-04-07 10:00:00,60.86,60.91,60.66,60.7,29900.0,60.86,60.91,60.66,60.7,29900.0
2015-04-07 10:05:00,60.66,60.69,60.56,60.65,8400.0,60.66,60.69,60.56,60.65,8400.0
2015-04-07 10:10:00,60.61,60.68,60.6,60.61,19000.0,60.61,60.68,60.6,60.61,19000.0
2015-04-07 10:15:00,60.66,60.72,60.6,60.61,30700.0,60.66,60.72,60.6,60.61,30700.0
2015-04-07 10:20:00,60.63,60.66,60.6,60.66,78700.0,60.63,60.66,60.6,60.66,78700.0
2015-04-07 10:25:00,60.65,60.88,60.64,60.88,15200.0,60.65,60.88,60.64,60.88,15200.0
2015-04-07 10:30:00,60.89,60.97,60.88,60.92,11200.0,60.89,60.97,60.88,60.92,11200.0
2015-04-07 10:35:00,60.93,61.13,60.93,61.08,43700.0,60.93,61.13,60.93,61.08,43700.0
2015-04-07 10:40:00,61.09,61.09,60.97,60.99,21100.0,61.09,61.09,60.97,60.99,21100.0
2015-04-07 10:45:00,61.0,61.14,61.0,61.02,28200.0,61.0,61.14,61.0,61.02,28200.0
2015-04-07 10:50:00,60.99,61.08,60.99,61.05,7100.0,60.99,61.08,60.99,61.05,7100.0
2015-04-07 10:55:00,61.07,61.07,61.0,61.0,9300.0,61.07,61.07,61.0,61.0,9300.0
2015-04-07 11:00:00,61.0,61.03,60.96,60.97,15600.0,61.0,61.03,60.96,60.97,15600.0
2015-04-07 11:05:00,60.97,61.03,60.97,61.03,16500.0,60.97,61.03,60.97,61.03,16500.0
2015-04-07 11:10:00,61.02,61.11,61.02,61.1,17400.0,61.02,61.11,61.02,61.1,17400.0
2015-04-07 11:15:00,61.1,61.11,61.03,61.03,10400.0,61.1,61.11,61.03,61.03,10400.0
2015-04-07 11:20:00,61.03,61.05,61.0,61.02,11500.0,61.03,61.05,61.0,61.02,11500.0
2015-04-07 11:25:00,61.02,61.02,60.96,60.97,6500.0,61.02,61.02,60.96,60.97,6500.0
2015-04-07 11:30:00,60.98,61.03,60.98,61.02,13100.0,60.98,61.03,60.98,61.02,13100.0
2015-04-07 11:35:00,61.02,61.02,60.86,60.86,14200.0,61.02,61.02,60.86,60.86,14200.0
2015-04-07 11:40:00,60.85,60.87,60.8,60.86,9900.0,60.85,60.87,60.8,60.86,9900.0
2015-04-07 11:45:00,60.86,60.89,60.85,60.87,7800.0,60.86,60.89,60.85,60.87,7800.0
2015-04-07 11:50:00,60.86,60.87,60.83,60.87,15700.0,60.86,60.87,60.83,60.87,15700.0
2015-04-07 11:55:00,60.87,60.98,60.87,60.98,9600.0,60.87,60.98,60.87,60.98,9600.0
2015-04-07 12:00:00,60.97,61.02,60.97,61.0,13200.0,60.97,61.02,60.97,61.0,13200.0
2015-04-07 12:05:00,61.0,61.02,60.98,61.0,6200.0,61.0,61.02,60.98,61.0,6200.0
2015-04-07 12:10:00,61.0,61.04,60.93,60.93,10400.0,61.0,61.04,60.93,60.93,10400.0
2015-04-07 12:15:00,60.92,60.96,60.89,60.95,5600.0,60.92,60.96,60.89,60.95,5600.0
2015-04-07 12:20:00,60.96,60.99,60.94,60.94,33100.0,60.96,60.99,60.94,60.94,33100.0
2015-04-07 12:25:00,60.94,60.95,60.86,60.86,81800.0,60.94,60.95,60.86,60.86,81800.0
2015-04-07 12:30:00,60.87,60.89,60.81,60.86,15400.0,60.87,60.89,60.81,60.86,15400.0
2015-04-07 12:35:00,60.85,60.86,60.83,60.85,7500.0,60.85,60.86,60.83,60.85,7500.0
2015-04-07 12:40:00,60.85,60.89,60.82,60.87,12200.0,60.85,60.89,60.82,60.87,12200.0
2015-04-07 12:45:00,60.86,60.86,60.76,60.76,5900.0,60.86,60.86,60.76,60.76,5900.0
2015-04-07 12:50:00,60.77,60.82,60.76,60.81,5200.0,60.77,60.82,60.76,60.81,5200.0
2015-04-07 12:55:00,60.81,60.92,60.81,60.89,15900.0,60.81,60.92,60.81,60.89,15900.0
2015-04-07 13:00:00,60.88,60.94,60.88,60.94,5300.0,60.88,60.94,60.88,60.94,5300.0
2015-04-07 13:05:00,60.94,60.99,60.93,60.94,13100.0,60.94,60.99,60.93,60.94,13100.0
2015-04-07 13:10:00,60.92,60.96,60.9,60.94,6500.0,60.92,60.96,60.9,60.94,6500.0
2015-04-07 13:15:00,60.93,60.93,60.85,60.89,13500.0,60.93,60.93,60.85,60.89,13500.0
2015-04-07 13:20:00,60.89,60.93,60.86,60.93,7400.0,60.89,60.93,60.86,60.93,7400.0
2015-04-07 13:25:00,60.93,60.94,60.91,60.93,6700.0,60.93,60.94,60.91,60.93,6700.0
2015-04-07 13:30:00,60.93,60.94,60.89,60.91,13200.0,60.93,60.94,60.89,60.91,13200.0
2015-04-07 13:35:00,60.91,60.94,60.9,60.92,9800.0,60.91,60.94,60.9,60.92,9800.0
2015-04-07 13:40:00,60.91,60.92,60.9,60.92,12200.0,60.91,60.92,60.9,60.92,12200.0
2015-04-07 13:45:00,60.91,60.93,60.9,60.91,10900.0,60.91,60.93,60.9,60.91,10900.0
2015-04-07 13:50:00,60.91,60.91,60.89,60.91,10400.0,60.91,60.91,60.89,60.91,10400.0
2015-04-07 13:55:00,60.9,60.93,60.9,60.9,13600.0,60.9,60.93,60.9,60.9,13600.0
2015-04-07 14:00:00,60.9,60.95,60.89,60.95,9400.0,60.9,60.95,60.89,60.95,9400.0
2015-04-07 14:05:00,60.95,60.98,60.93,60.97,15000.0,60.95,60.98,60.93,60.97,15000.0
2015-04-07 14:10:00,60.98,61.0,60.97,60.98,8200.0,60.98,61.0,60.97,60.98,8200.0
2015-04-07 14:15:00,60.99,61.02,60.96,61.01,11500.0,60.99,61.02,60.96,61.01,11500.0
2015-04-07 14:20:00,61.01,61.04,60.98,61.04,15500.0,61.01,61.04,60.98,61.04,15500.0
2015-04-07 14:25:00,61.05,61.12,61.03,61.11,14500.0,61.05,61.12,61.03,61.11,14500.0
2015-04-07 14:30:00,61.1,61.12,61.03,61.05,14500.0,61.1,61.12,61.03,61.05,14500.0
2015-04-07 14:35:00,61.04,61.05,60.96,60.96,8100.0,61.04,61.05,60.96,60.96,8100.0
2015-04-07 14:40:00,60.97,61.01,60.91,60.92,9000.0,60.97,61.01,60.91,60.92,9000.0
2015-04-07 14:45:00,60.91,60.92,60.83,60.84,15500.0,60.91,60.92,60.83,60.84,15500.0
2015-04-07 14:50:00,60.85,60.85,60.77,60.78,8000.0,60.85,60.85,60.77,60.78,8000.0
2015-04-07 14:55:00,60.78,60.78,60.72,60.73,13300.0,60.78,60.78,60.72,60.73,13300.0
2015-04-07 15:00:00,60.73,60.83,60.73,60.83,30000.0,60.73,60.83,60.73,60.83,30000.0
2015-04-07 15:05:00,60.83,60.87,60.8,60.86,17600.0,60.83,60.87,60.8,60.86,17600.0
2015-04-07 15:10:00,60.85,60.86,60.8,60.86,17100.0,60.85,60.86,60.8,60.86,17100.0
2015-04-07 15:15:00,60.85,60.88,60.81,60.82,19300.0,60.85,60.88,60.81,60.82,19300.0
2015-04-07 15:20:00,60.81,60.81,60.77,60.78,35900.0,60.81,60.81,60.77,60.78,35900.0
2015-04-07 15:25:00,60.76,60.82,60.75,60.81,38000.0,60.76,60.82,60.75,60.81,38000.0
2015-04-07 15:30:00,60.82,60.82,60.73,60.73,28200.0,60.82,60.82,60.73,60.73,28200.0
2015-04-07 15:35:00,60.73,60.73,60.59,60.6,37500.0,60.73,60.73,60.59,60.6,37500.0
2015-04-07 15:40:00,60.6,60.62,60.51,60.61,43900.0,60.6,60.62,60.51,60.61,43900.0
2015-04-07 15:45:00,60.61,60.63,60.57,60.63,116100.0,60.61,60.63,60.57,60.63,116100.0
2015-04-07 15:50:00,60.62,60.67,60.6,60.65,90900.0,60.62,60.67,60.6,60.65,90900.0
2015-04-07 15:55:00,60.65,60.71,60.65,60.68,103800.0,60.65,60.71,60.65,60.68,103800.0
2015-04-08 09:30:00,60.76,61.29,60.76,61.02,50900.0,60.76,61.29,60.76,61.02,50900.0
2015-04-08 09:35:00,61.02,61.11,61.0,61.09,36400.0,61.02,61.11,61.0,61.09,36400.0
2015-04-08 09:40:00,61.11,61.3,61.11,61.17,23300.0,61.11,61.3,61.11,61.17,23300.0
2015-04-08 09:45:00,61.18,61.4,61.12,61.4,15300.0,61.18,61.4,61.12,61.4,15300.0
2015-04-08 09:50:00,61.4,61.56,61.4,61.55,35000.0,61.4,61.56,61.4,61.55,35000.0
2015-04-08 09:55:00,61.55,61.55,61.37,61.43,16700.0,61.55,61.55,61.37,61.43,16700.0
2015-04-08 10:00:00,61.44,61.51,61.42,61.43,16400.0,61.44,61.51,61.42,61.43,16400.0
2015-04-08 10:05:00,61.45,61.49,61.41,61.43,17300.0,61.45,61.49,61.41,61.43,17300.0
2015-04-08 10:10:00,61.4,61.43,61.25,61.25,397100.0,61.4,61.43,61.25,61.25,397100.0
2015-04-08 10:15:00,61.26,61.45,61.26,61.33,23900.0,61.26,61.45,61.26,61.33,23900.0
2015-04-08 10:20:00,61.32,61.33,61.22,61.3,14900.0,61.32,61.33,61.22,61.3,14900.0
2015-04-08 10:25:00,61.31,61.32,61.25,61.32,7500.0,61.31,61.32,61.25,61.32,7500.0
2015-04-08 10:30:00,61.3,61.3,61.23,61.25,17200.0,61.3,61.3,61.23,61.25,17200.0
2015-04-08 10:35:00,61.24,61.3,61.16,61.16,42800.0,61.24,61.3,61.16,61.16,42800.0
2015-04-08 10:40:00,61.16,61.16,60.86,60.94,16400.0,61.16,61.16,60.86,60.94,16400.0
2015-04-08 10:45:00,60.95,61.14,60.91,61.14,14700.0,60.95,61.14,60.91,61.14,14700.0
2015-04-08 10:50:00,61.14,61.26,61.12,61.25,8000.0,61.14,61.26,61.12,61.25,8000.0
2015-04-08 10:55:00,61.25,61.25,61.14,61.19,9100.0,61.25,61.25,61.14,61.19,9100.0
2015-04-08 11:00:00,61.16,61.24,61.1,61.19,8800.0,61.16,61.24,61.1,61.19,8800.0
2015-04-08 11:05:00,61.17,61.22,61.17,61.19,6300.0,61.17,61.22,61.17,61.19,6300.0
2015-04-08 11:10:00,61.18,61.2,61.16,61.17,7700.0,61.18,61.2,61.16,61.17,7700.0
2015-04-08 11:15:00,61.2,61.24,61.16,61.23,19900.0,61.2,61.24,61.16,61.23,19900.0
2015-04-08 11:20:00,61.23,61.24,61.21,61.23,5900.0,61.23,61.24,61.21,61.23,5900.0
2015-04-08 11:25:00,61.22,61.32,61.2,61.32,9300.0,61.22,61.32,61.2,61.32,9300.0
2015-04-08 11:30:00,61.33,61.39,61.28,61.39,7700.0,61.33,61.39,61.28,61.39,7700.0
2015-04-08 11:35:00,61.39,61.48,61.37,61.47,12300.0,61.39,61.48,61.37,61.47,12300.0
2015-04-08 11:40:00,61.48,61.55,61.46,61.55,15100.0,61.48,61.55,61.46,61.55,15100.0
2015-04-08 11:45:00,61.55,61.57,61.51,61.51,5600.0,61.55,61.57,61.51,61.51,5600.0
2015-04-08 11:50:00,61.53,61.55,61.47,61.47,6900.0,61.53,61.55,61.47,61.47,6900.0
2015-04-08 11:55:00,61.48,61.54,61.47,61.54,8100.0,61.48,61.54,61.47,61.54,8100.0
2015-04-08 12:00:00,61.54,61.55,61.47,61.47,8900.0,61.54,61.55,61.47,61.47,8900.0
2015-04-08 12:05:00,61.48,61.53,61.47,61.51,9100.0,61.48,61.53,61.47,61.51,9100.0
2015-04-08 12:10:00,61.51,61.52,61.44,61.48,7200.0,61.51,61.52,61.44,61.48,7200.0
2015-04-08 12:15:00,61.47,61.48,61.41,61.46,8400.0,61.47,61.48,61.41,61.46,8400.0
2015-04-08 12:20:00,61.46,61.47,61.41,61.42,4800.0,61.46,61.47,61.41,61.42,4800.0
2015-04-08 12:25:00,61.4,61.42,61.33,61.36,5100.0,61.4,61.42,61.33,61.36,5100.0
2015-04-08 12:30:00,61.35,61.38,61.33,61.35,6700.0,61.35,61.38,61.33,61.35,6700.0
2015-04-08 12:35:00,61.35,61.4,61.34,61.34,4600.0,61.35,61.4,61.34,61.34,4600.0
2015-04-08 12:40:00,61.34,61.39,61.3,61.37,4600.0,61.34,61.39,61.3,61.37,4600.0
2015-04-08 12:45:00,61.36,61.42,61.36,61.41,5500.0,61.36,61.42,61.36,61.41,5500.0
2015-04-08 12:50:00,61.42,61.44,61.31,61.33,5900.0,61.42,61.44,61.31,61.33,5900.0
2015-04-08 12:55:00,61.33,61.4,61.33,61.38,6700.0,61.33,61.4,61.33,61.38,6700.0
2015-04-08 13:00:00,61.39,61.48,61.39,61.47,8500.0,61.39,61.48,61.39,61.47,8500.0
2015-04-08 13:05:00,61.47,61.56,61.45,61.55,11800.0,61.47,61.56,61.45,61.55,11800.0
2015-04-08 13:10:00,61.56,61.61,61.54,61.56,34200.0,61.56,61.61,61.54,61.56,34200.0
2015-04-08 13:15:00,61.55,61.58,61.51,61.52,17400.0,61.55,61.58,61.51,61.52,17400.0
2015-04-08 13:20:00,61.53,61.64,61.53,61.6,19400.0,61.53,61.64,61.53,61.6,19400.0
2015-04-08 13:25:00,61.6,61.65,61.57,61.64,9600.0,61.6,61.65,61.57,61.64,9600.0
2015-04-08 13:30:00,61.63,61.63,61.54,61.54,11800.0,61.63,61.63,61.54,61.54,11800.0
2015-04-08 13:35:00,61.55,61.55,61.5,61.54,8000.0,61.55,61.55,61.5,61.54,8000.0
2015-04-08 13:40:00,61.54,61.6,61.52,61.59,24200.0,61.54,61.6,61.52,61.59,24200.0
2015-04-08 13:45:00,61.59,61.64,61.57,61.63,23200.0,61.59,61.64,61.57,61.63,23200.0
2015-04-08 13:50:00,61.62,61.69,61.6,61.69,14800.0,61.62,61.69,61.6,61.69,14800.0
2015-04-08 13:55:00,61.68,61.68,61.58,61.63,11600.0,61.68,61.68,61.58,61.63,11600.0
2015-04-08 14:00:00,61.63,61.63,61.48,61.61,25900.0,61.63,61.63,61.48,61.61,25900.0
2015-04-08 14:05:00,61.61,61.66,61.38,61.42,18500.0,61.61,61.66,61.38,61.42,18500.0
2015-04-08 14:10:00,61.37,61.73,61.36,61.73,17700.0,61.37,61.73,61.36,61.73,17700.0
2015-04-08 14:15:00,61.7,61.9,61.67,61.84,38400.0,61.7,61.9,61.67,61.84,38400.0
2015-04-08 14:20:00,61.86,61.96,61.86,61.87,30900.0,61.86,61.96,61.86,61.87,30900.0
2015-04-08 14:25:00,61.87,61.88,61.81,61.85,12200.0,61.87,61.88,61.81,61.85,12200.0
2015-04-08 14:30:00,61.85,61.9,61.81,61.84,26900.0,61.85,61.9,61.81,61.84,26900.0
2015-04-08 14:35:00,61.85,61.88,61.77,61.83,19000.0,61.85,61.88,61.77,61.83,19000.0
2015-04-08 14:40:00,61.83,61.84,61.74,61.8,13900.0,61.83,61.84,61.74,61.8,13900.0
2015-04-08 14:45:00,61.8,61.83,61.75,61.8,23700.0,61.8,61.83,61.75,61.8,23700.0
2015-04-08 14:50:00,61.78,61.81,61.67,61.68,37200.0,61.78,61.81,61.67,61.68,37200.0
2015-04-08 14:55:00,61.66,61.7,61.63,61.68,20100.0,61.66,61.7,61.63,61.68,20100.0
2015-04-08 15:00:00,61.69,61.83,61.69,61.8,21700.0,61.69,61.83,61.69,61.8,21700.0
2015-04-08 15:05:00,61.8,61.82,61.72,61.78,18000.0,61.8,61.82,61.72,61.78,18000.0
2015-04-08 15:10:00,61.77,61.85,61.68,61.72,27400.0,61.77,61.85,61.68,61.72,27400.0
2015-04-08 15:15:00,61.73,61.81,61.69,61.74,22500.0,61.73,61.81,61.69,61.74,22500.0
2015-04-08 15:20:00,61.73,61.74,61.64,61.66,23200.0,61.73,61.74,61.64,61.66,23200.0
2015-04-08 15:25:00,61.66,61.74,61.65,61.67,23400.0,61.66,61.74,61.65,61.67,23400.0
2015-04-08 15:30:00,61.68,61.71,61.63,61.63,33700.0,61.68,61.71,61.63,61.63,33700.0
2015-04-08 15:35:00,61.64,61.68,61.61,61.64,36800.0,61.64,61.68,61.61,61.64,36800.0
2015-04-08 15:40:00,61.64,61.74,61.62,61.68,54500.0,61.64,61.74,61.62,61.68,54500.0
2015-04-08 15:45:00,61.68,61.7,61.65,61.68,50300.0,61.68,61.7,61.65,61.68,50300.0
2015-04-08 15:50:00,61.67,61.72,61.63,61.72,77300.0,61.67,61.72,61.63,61.72,77300.0
2015-04-08 15:55:00,61.71,61.84,61.7,61.82,130400.0,61.71,61.84,61.7,61.82,130400.0
2015-04-09 09:30:00,62.19,62.32,61.8,62.32,47300.0,62.19,62.32,61.8,62.32,47300.0
2015-04-09 09:35:00,62.32,62.39,62.03,62.11,14100.0,62.32,62.39,62.03,62.11,14100.0
2015-04-09 09:40:00,62.18,62.2,61.94,61.94,18100.0,62.18,62.2,61.94,61.94,18100.0
2015-04-09 09:45:00,61.93,62.12,61.93,61.97,17400.0,61.93,62.12,61.93,61.97,17400.0
2015-04-09 09:50:00,61.96,61.96,61.81,61.86,25100.0,61.96,61.96,61.81,61.86,25100.0
2015-04-09 09:55:00,61.86,62.07,61.85,62.04,17400.0,61.86,62.07,61.85,62.04,17400.0
2015-04-09 10:00:00,62.06,62.24,62.06,62.22,22800.0,62.06,62.24,62.06,62.22,22800.0
2015-04-09 10:05:00,62.21,62.3,62.05,62.3,26200.0,62.21,62.3,62.05,62.3,26200.0
2015-04-09 10:10:00,62.29,62.29,62.03,62.18,32300.0,62.29,62.29,62.03,62.18,32300.0
2015-04-09 10:15:00,62.2,62.2,62.12,62.12,17500.0,62.2,62.2,62.12,62.12,17500.0
2015-04-09 10:20:00,62.12,62.27,62.08,62.22,26500.0,62.12,62.27,62.08,62.22,26500.0
2015-04-09 10:25:00,62.21,62.3,62.2,62.23,18300.0,62.21,62.3,62.2,62.23,18300.0
2015-04-09 10:30:00,62.23,62.24,62.15,62.17,13900.0,62.23,62.24,62.15,62.17,13900.0
2015-04-09 10:35:00,62.17,62.19,62.08,62.1,31200.0,62.17,62.19,62.08,62.1,31200.0
2015-04-09 10:40:00,62.11,62.18,61.99,62.0,27200.0,62.11,62.18,61.99,62.0,27200.0
2015-04-09 10:45:00,61.98,62.01,61.9,61.96,17900.0,61.98,62.01,61.9,61.96,17900.0
2015-04-09 10:50:00,61.92,62.01,61.92,62.0,16800.0,61.92,62.01,61.92,62.0,16800.0
2015-04-09 10:55:00,62.0,62.01,61.96,61.99,18300.0,62.0,62.01,61.96,61.99,18300.0
2015-04-09 11:00:00,61.97,62.05,61.94,62.04,17300.0,61.97,62.05,61.94,62.04,17300.0
2015-04-09 11:05:00,62.03,62.13,62.0,62.09,22200.0,62.03,62.13,62.0,62.09,22200.0
2015-04-09 11:10:00,62.08,62.16,62.06,62.12,15800.0,62.08,62.16,62.06,62.12,15800.0
2015-04-09 11:15:00,62.12,62.12,61.99,62.0,13600.0,62.12,62.12,61.99,62.0,13600.0
2015-04-09 11:20:00,61.98,62.14,61.95,62.12,22000.0,61.98,62.14,61.95,62.12,22000.0
2015-04-09 11:25:00,62.14,62.26,62.13,62.26,21700.0,62.14,62.26,62.13,62.26,21700.0
2015-04-09 11:30:00,62.26,62.3,62.23,62.28,11000.0,62.26,62.3,62.23,62.28,11000.0
2015-04-09 11:35:00,62.28,62.3,62.26,62.28,8400.0,62.28,62.3,62.26,62.28,8400.0
2015-04-09 11:40:00,62.27,62.3,62.25,62.28,10100.0,62.27,62.3,62.25,62.28,10100.0
2015-04-09 11:45:00,62.29,62.4,62.29,62.4,23300.0,62.29,62.4,62.29,62.4,23300.0
2015-04-09 11:50:00,62.4,62.46,62.38,62.45,31300.0,62.4,62.46,62.38,62.45,31300.0
2015-04-09 11:55:00,62.44,62.5,62.44,62.49,26400.0,62.44,62.5,62.44,62.49,26400.0
2015-04-09 12:00:00,62.49,62.54,62.48,62.52,22200.0,62.49,62.54,62.48,62.52,22200.0
2015-04-09 12:05:00,62.52,62.54,62.51,62.54,16900.0,62.52,62.54,62.51,62.54,16900.0
2015-04-09 12:10:00,62.53,62.54,62.51,62.53,12000.0,62.53,62.54,62.51,62.53,12000.0
2015-04-09 12:15:00,62.54,62.66,62.53,62.64,33300.0,62.54,62.66,62.53,62.64,33300.0
2015-04-09 12:20:00,62.64,62.74,62.63,62.74,14900.0,62.64,62.74,62.63,62.74,14900.0
2015-04-09 12:25:00,62.74,62.84,62.73,62.84,27000.0,62.74,62.84,62.73,62.84,27000.0
2015-04-09 12:30:00,62.83,62.84,62.63,62.79,32900.0,62.83,62.84,62.63,62.79,32900.0
2015-04-09 12:35:00,62.78,62.78,62.7,62.73,8500.0,62.78,62.78,62.7,62.73,8500.0
2015-04-09 12:40:00,62.72,62.84,62.71,62.81,46500.0,62.72,62.84,62.71,62.81,46500.0
2015-04-09 12:45:00,62.82,62.83,62.78,62.78,14000.0,62.82,62.83,62.78,62.78,14000.0
2015-04-09 12:50:00,62.77,62.83,62.75,62.83,14300.0,62.77,62.83,62.75,62.83,14300.0
2015-04-09 12:55:00,62.83,62.83,62.79,62.81,7400.0,62.83,62.83,62.79,62.81,7400.0
2015-04-09 13:00:00,62.81,62.84,62.79,62.8,17600.0,62.81,62.84,62.79,62.8,17600.0
2015-04-09 13:05:00,62.8,62.82,62.76,62.77,13300.0,62.8,62.82,62.76,62.77,13300.0
2015-04-09 13:10:00,62.77,62.78,62.7,62.7,11600.0,62.77,62.78,62.7,62.7,11600.0
2015-04-09 13:15:00,62.71,62.75,62.7,62.73,9500.0,62.71,62.75,62.7,62.73,9500.0
2015-04-09 13:20:00,62.73,62.78,62.71,62.76,11100.0,62.73,62.78,62.71,62.76,11100.0
2015-04-09 13:25:00,62.77,62.8,62.71,62.74,15300.0,62.77,62.8,62.71,62.74,15300.0
2015-04-09 13:30:00,62.74,62.78,62.7,62.78,12500.0,62.74,62.78,62.7,62.78,12500.0
2015-04-09 13:35:00,62.77,62.78,62.7,62.72,12000.0,62.77,62.78,62.7,62.72,12000.0
2015-04-09 13:40:00,62.72,62.76,62.71,62.75,14600.0,62.72,62.76,62.71,62.75,14600.0
2015-04-09 13:45:00,62.74,62.82,62.72,62.74,16700.0,62.74,62.82,62.72,62.74,16700.0
2015-04-09 13:50:00,62.72,62.74,62.66,62.68,11500.0,62.72,62.74,62.66,62.68,11500.0
2015-04-09 13:55:00,62.66,62.66,62.59,62.62,9600.0,62.66,62.66,62.59,62.62,9600.0
2015-04-09 14:00:00,62.61,62.63,62.57,62.61,11500.0,62.61,62.63,62.57,62.61,11500.0
2015-04-09 14:05:00,62.6,62.6,62.5,62.52,17300.0,62.6,62.6,62.5,62.52,17300.0
2015-04-09 14:10:00,62.53,62.57,62.5,62.52,10100.0,62.53,62.57,62.5,62.52,10100.0
2015-04-09 14:15:00,62.52,62.53,62.46,62.49,8600.0,62.52,62.53,62.46,62.49,8600.0
2015-04-09 14:20:00,62.47,62.48,62.4,62.44,15800.0,62.47,62.48,62.4,62.44,15800.0
2015-04-09 14:25:00,62.43,62.48,62.42,62.48,10400.0,62.43,62.48,62.42,62.48,10400.0
2015-04-09 14:30:00,62.48,62.48,62.42,62.42,17000.0,62.48,62.48,62.42,62.42,17000.0
2015-04-09 14:35:00,62.41,62.54,62.4,62.53,13600.0,62.41,62.54,62.4,62.53,13600.0
2015-04-09 14:40:00,62.54,62.58,62.52,62.54,14600.0,62.54,62.58,62.52,62.54,14600.0
2015-04-09 14:45:00,62.52,62.52,62.45,62.47,12500.0,62.52,62.52,62.45,62.47,12500.0
2015-04-09 14:50:00,62.47,62.49,62.44,62.47,10800.0,62.47,62.49,62.44,62.47,10800.0
2015-04-09 14:55:00,62.47,62.5,62.44,62.5,9700.0,62.47,62.5,62.44,62.5,9700.0
2015-04-09 15:00:00,62.5,62.58,62.5,62.54,18300.0,62.5,62.58,62.5,62.54,18300.0
2015-04-09 15:05:00,62.54,62.56,62.49,62.52,12300.0,62.54,62.56,62.49,62.52,12300.0
2015-04-09 15:10:00,62.52,62.74,62.49,62.72,20700.0,62.52,62.74,62.49,62.72,20700.0
2015-04-09 15:15:00,62.72,62.72,62.64,62.66,13300.0,62.72,62.72,62.64,62.66,13300.0
2015-04-09 15:20:00,62.67,62.68,62.58,62.62,24100.0,62.67,62.68,62.58,62.62,24100.0
2015-04-09 15:25:00,62.62,62.71,62.58,62.69,22500.0,62.62,62.71,62.58,62.69,22500.0
2015-04-09 15:30:00,62.7,62.71,62.57,62.57,26100.0,62.7,62.71,62.57,62.57,26100.0
2015-04-09 15:35:00,62.57,62.6,62.52,62.55,29300.0,62.57,62.6,62.52,62.55,29300.0
2015-04-09 15:40:00,62.55,62.62,62.54,62.62,30300.0,62.55,62.62,62.54,62.62,30300.0
2015-04-09 15:45:00,62.61,62.63,62.57,62.61,48500.0,62.61,62.63,62.57,62.61,48500.0
2015-04-09 15:50:00,62.61,62.76,62.58,62.76,83400.0,62.61,62.76,62.58,62.76,83400.0
2015-04-09 15:55:00,62.77,62.87,62.75,62.82,184000.0,62.77,62.87,62.75,62.82,184000.0
2015-04-10 09:30:00,62.49,62.58,62.04,62.57,40600.0,62.49,62.58,62.04,62.57,40600.0
2015-04-10 09:35:00,62.57,62.72,62.57,62.67,16000.0,62.57,62.72,62.57,62.67,16000.0
2015-04-10 09:40:00,62.71,62.79,62.64,62.66,12200.0,62.71,62.79,62.64,62.66,12200.0
2015-04-10 09:45:00,62.59,62.6,62.5,62.57,8500.0,62.59,62.6,62.5,62.57,8500.0
2015-04-10 09:50:00,62.59,62.66,62.56,62.57,6100.0,62.59,62.66,62.56,62.57,6100.0
2015-04-10 09:55:00,62.56,62.57,62.45,62.5,9500.0,62.56,62.57,62.45,62.5,9500.0
2015-04-10 10:00:00,62.51,62.6,62.51,62.55,9100.0,62.51,62.6,62.51,62.55,9100.0
2015-04-10 10:05:00,62.54,62.62,62.51,62.62,4500.0,62.54,62.62,62.51,62.62,4500.0
2015-04-10 10:10:00,62.61,62.63,62.52,62.57,12900.0,62.61,62.63,62.52,62.57,12900.0
2015-04-10 10:15:00,62.56,62.65,62.55,62.6,11900.0,62.56,62.65,62.55,62.6,11900.0
2015-04-10 10:20:00,62.6,62.69,62.6,62.64,4900.0,62.6,62.69,62.6,62.64,4900.0
2015-04-10 10:25:00,62.62,62.71,62.62,62.71,5100.0,62.62,62.71,62.62,62.71,5100.0
2015-04-10 10:30:00,62.72,62.74,62.7,62.7,4700.0,62.72,62.74,62.7,62.7,4700.0
2015-04-10 10:35:00,62.71,62.8,62.71,62.74,6200.0,62.71,62.8,62.71,62.74,6200.0
2015-04-10 10:40:00,62.75,62.75,62.67,62.73,20800.0,62.75,62.75,62.67,62.73,20800.0
2015-04-10 10:45:00,62.72,62.79,62.71,62.79,5700.0,62.72,62.79,62.71,62.79,5700.0
2015-04-10 10:50:00,62.78,62.82,62.74,62.74,8900.0,62.78,62.82,62.74,62.74,8900.0
2015-04-10 10:55:00,62.74,62.8,62.74,62.78,6000.0,62.74,62.8,62.74,62.78,6000.0
2015-04-10 11:00:00,62.76,62.81,62.75,62.8,4100.0,62.76,62.81,62.75,62.8,4100.0
2015-04-10 11:05:00,62.81,62.81,62.73,62.73,10800.0,62.81,62.81,62.73,62.73,10800.0
2015-04-10 11:10:00,62.74,62.78,62.73,62.78,6100.0,62.74,62.78,62.73,62.78,6100.0
2015-04-10 11:15:00,62.79,62.85,62.77,62.85,7600.0,62.79,62.85,62.77,62.85,7600.0
2015-04-10 11:20:00,62.85,62.88,62.83,62.88,13100.0,62.85,62.88,62.83,62.88,13100.0
2015-04-10 11:25:00,62.89,62.98,62.89,62.98,4700.0,62.89,62.98,62.89,62.98,4700.0
2015-04-10 11:30:00,62.97,62.97,62.9,62.94,7600.0,62.97,62.97,62.9,62.94,7600.0
2015-04-10 11:35:00,62.96,62.97,62.93,62.94,9200.0,62.96,62.97,62.93,62.94,9200.0
2015-04-10 11:40:00,62.95,62.99,62.94,62.98,11700.0,62.95,62.99,62.94,62.98,11700.0
2015-04-10 11:45:00,62.97,63.01,62.97,63.0,22700.0,62.97,63.01,62.97,63.0,22700.0
2015-04-10 11:50:00,63.0,63.02,62.99,63.02,5400.0,63.0,63.02,62.99,63.02,5400.0
2015-04-10 11:55:00,63.02,63.09,63.01,63.08,6800.0,63.02,63.09,63.01,63.08,6800.0
2015-04-10 12:00:00,63.09,63.09,63.01,63.01,8600.0,63.09,63.09,63.01,63.01,8600.0
2015-04-10 12:05:00,63.0,63.06,63.0,63.05,13700.0,63.0,63.06,63.0,63.05,13700.0
2015-04-10 12:10:00,63.04,63.05,63.02,63.04,3900.0,63.04,63.05,63.02,63.04,3900.0
2015-04-10 12:15:00,63.04,63.05,63.0,63.01,4700.0,63.04,63.05,63.0,63.01,4700.0
2015-04-10 12:20:00,63.01,63.01,62.98,62.98,2900.0,63.01,63.01,62.98,62.98,2900.0
2015-04-10 12:25:00,62.99,63.01,62.96,62.97,5100.0,62.99,63.01,62.96,62.97,5100.0
2015-04-10 12:30:00,62.97,62.99,62.95,62.95,3800.0,62.97,62.99,62.95,62.95,3800.0
2015-04-10 12:35:00,62.95,62.96,62.93,62.95,8700.0,62.95,62.96,62.93,62.95,8700.0
2015-04-10 12:40:00,62.94,62.95,62.92,62.93,4800.0,62.94,62.95,62.92,62.93,4800.0
2015-04-10 12:45:00,62.92,62.92,62.9,62.91,5100.0,62.92,62.92,62.9,62.91,5100.0
2015-04-10 12:50:00,62.93,62.93,62.84,62.85,6400.0,62.93,62.93,62.84,62.85,6400.0
2015-04-10 12:55:00,62.85,62.87,62.84,62.86,5100.0,62.85,62.87,62.84,62.86,5100.0
2015-04-10 13:00:00,62.86,62.91,62.86,62.91,3900.0,62.86,62.91,62.86,62.91,3900.0
2015-04-10 13:05:00,62.9,62.91,62.88,62.89,6200.0,62.9,62.91,62.88,62.89,6200.0
2015-04-10 13:10:00,62.89,62.93,62.88,62.88,4400.0,62.89,62.93,62.88,62.88,4400.0
2015-04-10 13:15:00,62.88,62.89,62.87,62.88,6600.0,62.88,62.89,62.87,62.88,6600.0
2015-04-10 13:20:00,62.88,62.89,62.87,62.88,4700.0,62.88,62.89,62.87,62.88,4700.0
2015-04-10 13:25:00,62.89,62.89,62.84,62.86,12600.0,62.89,62.89,62.84,62.86,12600.0
2015-04-10 13:30:00,62.86,62.88,62.85,62.88,3800.0,62.86,62.88,62.85,62.88,3800.0
2015-04-10 13:35:00,62.87,62.89,62.86,62.86,6500.0,62.87,62.89,62.86,62.86,6500.0
2015-04-10 13:40:00,62.86,62.87,62.85,62.86,4500.0,62.86,62.87,62.85,62.86,4500.0
2015-04-10 13:45:00,62.87,62.88,62.86,62.88,5700.0,62.87,62.88,62.86,62.88,5700.0
2015-04-10 13:50:00,62.88,62.89,62.88,62.89,2800.0,62.88,62.89,62.88,62.89,2800.0
2015-04-10 13:55:00,62.9,62.92,62.9,62.9,3900.0,62.9,62.92,62.9,62.9,3900.0
2015-04-10 14:00:00,62.91,62.95,62.91,62.95,3500.0,62.91,62.95,62.91,62.95,3500.0
2015-04-10 14:05:00,62.95,62.95,62.92,62.93,4900.0,62.95,62.95,62.92,62.93,4900.0
2015-04-10 14:10:00,62.94,62.95,62.93,62.94,5300.0,62.94,62.95,62.93,62.94,5300.0
2015-04-10 14:15:00,62.93,62.94,62.88,62.89,7400.0,62.93,62.94,62.88,62.89,7400.0
2015-04-10 14:20:00,62.89,62.89,62.84,62.84,6900.0,62.89,62.89,62.84,62.84,6900.0
2015-04-10 14:25:00,62.84,62.84,62.81,62.83,6200.0,62.84,62.84,62.81,62.83,6200.0
2015-04-10 14:30:00,62.84,62.84,62.79,62.79,6100.0,62.84,62.84,62.79,62.79,6100.0
2015-04-10 14:35:00,62.8,62.88,62.8,62.88,6400.0,62.8,62.88,62.8,62.88,6400.0
2015-04-10 14:40:00,62.88,62.9,62.83,62.9,5900.0,62.88,62.9,62.83,62.9,5900.0
2015-04-10 14:45:00,62.9,62.91,62.87,62.87,3400.0,62.9,62.91,62.87,62.87,3400.0
2015-04-10 14:50:00,62.87,62.89,62.85,62.87,5300.0,62.87,62.89,62.85,62.87,5300.0
2015-04-10 14:55:00,62.87,62.9,62.82,62.83,6700.0,62.87,62.9,62.82,62.83,6700.0
2015-04-10 15:00:00,62.84,62.84,62.77,62.78,7700.0,62.84,62.84,62.77,62.78,7700.0
2015-04-10 15:05:00,62.8,62.8,62.76,62.78,6500.0,62.8,62.8,62.76,62.78,6500.0
2015-04-10 15:10:00,62.77,62.81,62.76,62.77,7600.0,62.77,62.81,62.76,62.77,7600.0
2015-04-10 15:15:00,62.77,62.77,62.71,62.71,12200.0,62.77,62.77,62.71,62.71,12200.0
2015-04-10 15:20:00,62.72,62.75,62.71,62.73,6500.0,62.72,62.75,62.71,62.73,6500.0
2015-04-10 15:25:00,62.74,62.77,62.71,62.77,12400.0,62.74,62.77,62.71,62.77,12400.0
2015-04-10 15:30:00,62.77,62.78,62.73,62.75,17700.0,62.77,62.78,62.73,62.75,17700.0
2015-04-10 15:35:00,62.76,62.84,62.76,62.82,28700.0,62.76,62.84,62.76,62.82,28700.0
2015-04-10 15:40:00,62.82,62.85,62.77,62.79,18400.0,62.82,62.85,62.77,62.79,18400.0
2015-04-10 15:45:00,62.8,62.8,62.74,62.74,18400.0,62.8,62.8,62.74,62.74,18400.0
2015-04-10 15:50:00,62.74,62.75,62.71,62.73,50300.0,62.74,62.75,62.71,62.73,50300.0
2015-04-10 15:55:00,62.73,62.75,62.69,62.74,61200.0,62.73,62.75,62.69,62.74,61200.0
2015-04-13 09:30:00,62.74,62.9,62.55,62.9,34700.0,62.74,62.9,62.55,62.9,34700.0
2015-04-13 09:35:00,62.95,62.98,62.87,62.89,11000.0,62.95,62.98,62.87,62.89,11000.0
2015-04-13 09:40:00,62.98,63.0,62.93,62.93,6300.0,62.98,63.0,62.93,62.93,6300.0
2015-04-13 09:45:00,62.94,62.96,62.86,62.86,6500.0,62.94,62.96,62.86,62.86,6500.0
2015-04-13 09:50:00,62.88,62.89,62.84,62.85,12600.0,62.88,62.89,62.84,62.85,12600.0
2015-04-13 09:55:00,62.86,62.88,62.83,62.85,5000.0,62.86,62.88,62.83,62.85,5000.0
2015-04-13 10:00:00,62.86,62.87,62.83,62.85,12400.0,62.86,62.87,62.83,62.85,12400.0
2015-04-13 10:05:00,62.85,62.85,62.79,62.79,6800.0,62.85,62.85,62.79,62.79,6800.0
2015-04-13 10:10:00,62.79,62.79,62.7,62.71,24900.0,62.79,62.79,62.7,62.71,24900.0
2015-04-13 10:15:00,62.71,62.74,62.69,62.74,13700.0,62.71,62.74,62.69,62.74,13700.0
2015-04-13 10:20:00,62.74,62.76,62.7,62.72,22800.0,62.74,62.76,62.7,62.72,22800.0
2015-04-13 10:25:00,62.72,62.72,62.62,62.62,14600.0,62.72,62.72,62.62,62.62,14600.0
2015-04-13 10:30:00,62.63,62.65,62.59,62.6,7900.0,62.63,62.65,62.59,62.6,7900.0
2015-04-13 10:35:00,62.58,62.62,62.58,62.62,4500.0,62.58,62.62,62.58,62.62,4500.0
2015-04-13 10:40:00,62.61,62.7,62.61,62.68,10700.0,62.61,62.7,62.61,62.68,10700.0
2015-04-13 10:45:00,62.67,62.67,62.59,62.59,6800.0,62.67,62.67,62.59,62.59,6800.0
2015-04-13 10:50:00,62.59,62.68,62.57,62.68,10800.0,62.59,62.68,62.57,62.68,10800.0
2015-04-13 10:55:00,62.68,62.68,62.63,62.66,5900.0,62.68,62.68,62.63,62.66,5900.0
2015-04-13 11:00:00,62.67,62.68,62.59,62.59,2600.0,62.67,62.68,62.59,62.59,2600.0
2015-04-13 11:05:00,62.6,62.65,62.6,62.65,5200.0,62.6,62.65,62.6,62.65,5200.0
2015-04-13 11:10:00,62.64,62.66,62.59,62.66,3700.0,62.64,62.66,62.59,62.66,3700.0
2015-04-13 11:15:00,62.66,62.66,62.59,62.6,7700.0,62.66,62.66,62.59,62.6,7700.0
2015-04-13 11:20:00,62.6,62.6,62.55,62.56,4500.0,62.6,62.6,62.55,62.56,4500.0
2015-04-13 11:25:00,62.56,62.58,62.49,62.49,23800.0,62.56,62.58,62.49,62.49,23800.0
2015-04-13 11:30:00,62.5,62.53,62.5,62.52,3600.0,62.5,62.53,62.5,62.52,3600.0
2015-04-13 11:35:00,62.53,62.56,62.52,62.54,5600.0,62.53,62.56,62.52,62.54,5600.0
2015-04-13 11:40:00,62.53,62.54,62.51,62.53,3100.0,62.53,62.54,62.51,62.53,3100.0
2015-04-13 11:45:00,62.52,62.56,62.51,62.53,4400.0,62.52,62.56,62.51,62.53,4400.0
2015-04-13 11:50:00,62.52,62.53,62.48,62.5,22300.0,62.52,62.53,62.48,62.5,22300.0
2015-04-13 11:55:00,62.49,62.51,62.48,62.51,4200.0,62.49,62.51,62.48,62.51,4200.0
2015-04-13 12:00:00,62.49,62.51,62.47,62.47,6800.0,62.49,62.51,62.47,62.47,6800.0
2015-04-13 12:05:00,62.48,62.49,62.46,62.46,4100.0,62.48,62.49,62.46,62.46,4100.0
2015-04-13 12:10:00,62.46,62.47,62.42,62.46,3300.0,62.46,62.47,62.42,62.46,3300.0
2015-04-13 12:15:00,62.45,62.48,62.43,62.44,4200.0,62.45,62.48,62.43,62.44,4200.0
2015-04-13 12:20:00,62.46,62.48,62.43,62.43,2700.0,62.46,62.48,62.43,62.43,2700.0
2015-04-13 12:25:00,62.44,62.47,62.42,62.47,4400.0,62.44,62.47,62.42,62.47,4400.0
2015-04-13 12:30:00,62.46,62.49,62.46,62.47,4600.0,62.46,62.49,62.46,62.47,4600.0
2015-04-13 12:35:00,62.47,62.47,62.43,62.44,4300.0,62.47,62.47,62.43,62.44,4300.0
2015-04-13 12:40:00,62.45,62.46,62.38,62.39,5200.0,62.45,62.46,62.38,62.39,5200.0
2015-04-13 12:45:00,62.4,62.41,62.39,62.4,3000.0,62.4,62.41,62.39,62.4,3000.0
2015-04-13 12:50:00,62.39,62.41,62.33,62.35,25100.0,62.39,62.41,62.33,62.35,25100.0
2015-04-13 12:55:00,62.34,62.35,62.33,62.35,3900.0,62.34,62.35,62.33,62.35,3900.0
2015-04-13 13:00:00,62.34,62.37,62.34,62.34,7000.0,62.34,62.37,62.34,62.34,7000.0
2015-04-13 13:05:00,62.34,62.34,62.21,62.25,7300.0,62.34,62.34,62.21,62.25,7300.0
2015-04-13 13:10:00,62.24,62.24,62.18,62.21,6300.0,62.24,62.24,62.18,62.21,6300.0
2015-04-13 13:15:00,62.21,62.22,62.2,62.22,14100.0,62.21,62.22,62.2,62.22,14100.0
2015-04-13 13:20:00,62.22,62.25,62.19,62.19,9500.0,62.22,62.25,62.19,62.19,9500.0
2015-04-13 13:25:00,62.19,62.19,62.04,62.08,12200.0,62.19,62.19,62.04,62.08,12200.0
2015-04-13 13:30:00,62.08,62.1,62.06,62.09,13500.0,62.08,62.1,62.06,62.09,13500.0
2015-04-13 13:35:00,62.09,62.1,62.08,62.08,5600.0,62.09,62.1,62.08,62.08,5600.0
2015-04-13 13:40:00,62.07,62.09,61.97,62.0,13300.0,62.07,62.09,61.97,62.0,13300.0
2015-04-13 13:45:00,62.0,62.03,61.99,62.02,4200.0,62.0,62.03,61.99,62.02,4200.0
2015-04-13 13:50:00,62.01,62.08,61.96,62.08,4700.0,62.01,62.08,61.96,62.08,4700.0
2015-04-13 13:55:00,62.1,62.12,62.05,62.07,19400.0,62.1,62.12,62.05,62.07,19400.0
2015-04-13 14:00:00,62.08,62.09,62.05,62.08,7100.0,62.08,62.09,62.05,62.08,7100.0
2015-04-13 14:05:00,62.09,62.09,62.05,62.07,11900.0,62.09,62.09,62.05,62.07,11900.0
2015-04-13 14:10:00,62.07,62.09,62.01,62.02,8000.0,62.07,62.09,62.01,62.02,8000.0
2015-04-13 14:15:00,62.01,62.03,62.0,62.03,5800.0,62.01,62.03,62.0,62.03,5800.0
2015-04-13 14:20:00,62.03,62.04,61.98,61.99,8900.0,62.03,62.04,61.98,61.99,8900.0
2015-04-13 14:25:00,61.99,62.03,61.99,62.01,5700.0,61.99,62.03,61.99,62.01,5700.0
2015-04-13 14:30:00,62.03,62.03,61.99,62.02,14600.0,62.03,62.03,61.99,62.02,14600.0
2015-04-13 14:35:00,62.02,62.09,62.01,62.09,5100.0,62.02,62.09,62.01,62.09,5100.0
2015-04-13 14:40:00,62.08,62.09,62.06,62.06,6000.0,62.08,62.09,62.06,62.06,6000.0
2015-04-13 14:45:00,62.07,62.08,61.97,62.0,8400.0,62.07,62.08,61.97,62.0,8400.0
2015-04-13 14:50:00,62.0,62.01,61.92,62.0,7700.0,62.0,62.01,61.92,62.0,7700.0
2015-04-13 14:55:00,61.98,62.02,61.98,61.99,7500.0,61.98,62.02,61.98,61.99,7500.0
2015-04-13 15:00:00,61.98,61.99,61.92,61.94,9800.0,61.98,61.99,61.92,61.94,9800.0
2015-04-13 15:05:00,61.94,62.01,61.92,62.01,10600.0,61.94,62.01,61.92,62.01,10600.0
2015-04-13 15:10:00,62.01,62.02,61.96,62.02,8100.0,62.01,62.02,61.96,62.02,8100.0
2015-04-13 15:15:00,62.01,62.04,61.97,62.0,18700.0,62.01,62.04,61.97,62.0,18700.0
2015-04-13 15:20:00,61.99,62.03,61.89,61.91,18500.0,61.99,62.03,61.89,61.91,18500.0
2015-04-13 15:25:00,61.92,61.94,61.87,61.9,9800.0,61.92,61.94,61.87,61.9,9800.0
2015-04-13 15:30:00,61.88,61.92,61.87,61.9,17500.0,61.88,61.92,61.87,61.9,17500.0
2015-04-13 15:35:00,61.9,61.92,61.88,61.89,13000.0,61.9,61.92,61.88,61.89,13000.0
2015-04-13 15:40:00,61.89,61.91,61.87,61.89,17700.0,61.89,61.91,61.87,61.89,17700.0
2015-04-13 15:45:00,61.88,61.88,61.79,61.82,32900.0,61.88,61.88,61.79,61.82,32900.0
2015-04-13 15:50:00,61.81,61.81,61.75,61.78,65500.0,61.81,61.81,61.75,61.78,65500.0
2015-04-13 15:55:00,61.78,61.81,61.76,61.76,88700.0,61.78,61.81,61.76,61.76,88700.0
2015-04-14 09:30:00,61.95,62.1,61.78,61.97,43800.0,61.95,62.1,61.78,61.97,43800.0
2015-04-14 09:35:00,61.92,62.01,61.91,62.0,25600.0,61.92,62.01,61.91,62.0,25600.0
2015-04-14 09:40:00,62.01,62.03,61.91,61.97,39600.0,62.01,62.03,61.91,61.97,39600.0
2015-04-14 09:45:00,61.97,61.99,61.85,61.93,42000.0,61.97,61.99,61.85,61.93,42000.0
2015-04-14 09:50:00,61.92,62.02,61.76,61.8,64100.0,61.92,62.02,61.76,61.8,64100.0
2015-04-14 09:55:00,61.77,61.83,61.61,61.63,18700.0,61.77,61.83,61.61,61.63,18700.0
2015-04-14 10:00:00,61.62,61.69,61.48,61.69,43500.0,61.62,61.69,61.48,61.69,43500.0
2015-04-14 10:05:00,61.7,61.74,61.63,61.69,76100.0,61.7,61.74,61.63,61.69,76100.0
2015-04-14 10:10:00,61.7,61.83,61.67,61.79,22700.0,61.7,61.83,61.67,61.79,22700.0
2015-04-14 10:15:00,61.79,62.02,61.79,61.99,41600.0,61.79,62.02,61.79,61.99,41600.0
2015-04-14 10:20:00,61.99,62.02,61.95,61.98,59400.0,61.99,62.02,61.95,61.98,59400.0
2015-04-14 10:25:00,61.98,62.0,61.74,61.75,29100.0,61.98,62.0,61.74,61.75,29100.0
2015-04-14 10:30:00,61.74,61.75,61.5,61.5,6300.0,61.74,61.75,61.5,61.5,6300.0
2015-04-14 10:35:00,61.5,61.56,61.42,61.56,8100.0,61.5,61.56,61.42,61.56,8100.0
2015-04-14 10:40:00,61.58,61.85,61.58,61.83,15300.0,61.58,61.85,61.58,61.83,15300.0
2015-04-14 10:45:00,61.82,61.84,61.76,61.82,29000.0,61.82,61.84,61.76,61.82,29000.0
2015-04-14 10:50:00,61.83,61.88,61.79,61.81,18000.0,61.83,61.88,61.79,61.81,18000.0
2015-04-14 10:55:00,61.81,61.83,61.81,61.82,11300.0,61.81,61.83,61.81,61.82,11300.0
2015-04-14 11:00:00,61.81,61.81,61.75,61.78,23700.0,61.81,61.81,61.75,61.78,23700.0
2015-04-14 11:05:00,61.77,61.82,61.76,61.78,17800.0,61.77,61.82,61.76,61.78,17800.0
2015-04-14 11:10:00,61.78,61.87,61.77,61.87,31800.0,61.78,61.87,61.77,61.87,31800.0
2015-04-14 11:15:00,61.87,62.0,61.87,61.99,11300.0,61.87,62.0,61.87,61.99,11300.0
2015-04-14 11:20:00,61.99,62.0,61.92,61.94,10000.0,61.99,62.0,61.92,61.94,10000.0
2015-04-14 11:25:00,61.94,61.97,61.94,61.96,10800.0,61.94,61.97,61.94,61.96,10800.0
2015-04-14 11:30:00,61.96,62.01,61.96,62.01,15800.0,61.96,62.01,61.96,62.01,15800.0
2015-04-14 11:35:00,62.02,62.03,61.92,61.93,17700.0,62.02,62.03,61.92,61.93,17700.0
2015-04-14 11:40:00,61.93,61.96,61.9,61.95,11400.0,61.93,61.96,61.9,61.95,11400.0
2015-04-14 11:45:00,61.96,61.99,61.95,61.99,10800.0,61.96,61.99,61.95,61.99,10800.0
2015-04-14 11:50:00,61.98,62.0,61.84,61.84,24600.0,61.98,62.0,61.84,61.84,24600.0
2015-04-14 11:55:00,61.84,61.84,61.77,61.78,22100.0,61.84,61.84,61.77,61.78,22100.0
2015-04-14 12:00:00,61.79,61.92,61.78,61.9,21400.0,61.79,61.92,61.78,61.9,21400.0
2015-04-14 12:05:00,61.9,61.98,61.87,61.97,18000.0,61.9,61.98,61.87,61.97,18000.0
2015-04-14 12:10:00,61.96,61.99,61.89,61.99,23000.0,61.96,61.99,61.89,61.99,23000.0
2015-04-14 12:15:00,61.99,62.06,61.97,62.01,11900.0,61.99,62.06,61.97,62.01,11900.0
2015-04-14 12:20:00,62.03,62.03,62.0,62.01,11100.0,62.03,62.03,62.0,62.01,11100.0
2015-04-14 12:25:00,62.01,62.13,62.0,62.11,10500.0,62.01,62.13,62.0,62.11,10500.0
2015-04-14 12:30:00,62.13,62.31,62.13,62.26,17600.0,62.13,62.31,62.13,62.26,17600.0
2015-04-14 12:35:00,62.26,62.29,62.13,62.13,13700.0,62.26,62.29,62.13,62.13,13700.0
2015-04-14 12:40:00,62.13,62.17,62.09,62.09,9800.0,62.13,62.17,62.09,62.09,9800.0
2015-04-14 12:45:00,62.1,62.15,62.08,62.14,9300.0,62.1,62.15,62.08,62.14,9300.0
2015-04-14 12:50:00,62.14,62.17,62.12,62.13,5700.0,62.14,62.17,62.12,62.13,5700.0
2015-04-14 12:55:00,62.13,62.15,62.02,62.03,14500.0,62.13,62.15,62.02,62.03,14500.0
2015-04-14 13:00:00,62.04,62.04,62.0,62.0,11600.0,62.04,62.04,62.0,62.0,11600.0
2015-04-14 13:05:00,62.0,62.01,61.99,62.01,11400.0,62.0,62.01,61.99,62.01,11400.0
2015-04-14 13:10:00,62.01,62.09,62.01,62.08,14100.0,62.01,62.09,62.01,62.08,14100.0
2015-04-14 13:15:00,62.08,62.11,61.98,61.98,94600.0,62.08,62.11,61.98,61.98,94600.0
2015-04-14 13:20:00,61.98,62.02,61.97,62.02,49500.0,61.98,62.02,61.97,62.02,49500.0
2015-04-14 13:25:00,62.03,62.03,61.99,62.0,46700.0,62.03,62.03,61.99,62.0,46700.0
2015-04-14 13:30:00,62.01,62.04,62.01,62.03,11300.0,62.01,62.04,62.01,62.03,11300.0
2015-04-14 13:35:00,62.02,62.12,62.02,62.07,14800.0,62.02,62.12,62.02,62.07,14800.0
2015-04-14 13:40:00,62.07,62.21,62.07,62.2,15800.0,62.07,62.21,62.07,62.2,15800.0
2015-04-14 13:45:00,62.19,62.27,62.19,62.24,10400.0,62.19,62.27,62.19,62.24,10400.0
2015-04-14 13:50:00,62.23,62.26,62.16,62.26,10900.0,62.23,62.26,62.16,62.26,10900.0
2015-04-14 13:55:00,62.26,62.3,62.24,62.25,15700.0,62.26,62.3,62.24,62.25,15700.0
2015-04-14 14:00:00,62.24,62.24,62.11,62.11,12800.0,62.24,62.24,62.11,62.11,12800.0
2015-04-14 14:05:00,62.11,62.16,62.09,62.13,21400.0,62.11,62.16,62.09,62.13,21400.0
2015-04-14 14:10:00,62.13,62.14,62.05,62.06,21600.0,62.13,62.14,62.05,62.06,21600.0
2015-04-14 14:15:00,62.06,62.07,62.02,62.07,21600.0,62.06,62.07,62.02,62.07,21600.0
2015-04-14 14:20:00,62.07,62.07,62.02,62.02,14300.0,62.07,62.07,62.02,62.02,14300.0
2015-04-14 14:25:00,62.03,62.03,61.98,61.99,12000.0,62.03,62.03,61.98,61.99,12000.0
2015-04-14 14:30:00,61.98,62.0,61.98,61.99,11800.0,61.98,62.0,61.98,61.99,11800.0
2015-04-14 14:35:00,61.99,62.03,61.96,61.98,13900.0,61.99,62.03,61.96,61.98,13900.0
2015-04-14 14:40:00,61.98,61.98,61.96,61.98,10500.0,61.98,61.98,61.96,61.98,10500.0
2015-04-14 14:45:00,61.99,62.13,61.99,62.11,20700.0,61.99,62.13,61.99,62.11,20700.0
2015-04-14 14:50:00,62.11,62.18,62.07,62.16,16100.0,62.11,62.18,62.07,62.16,16100.0
2015-04-14 14:55:00,62.17,62.26,62.17,62.23,13600.0,62.17,62.26,62.17,62.23,13600.0
2015-04-14 15:00:00,62.22,62.26,62.2,62.22,13800.0,62.22,62.26,62.2,62.22,13800.0
2015-04-14 15:05:00,62.22,62.26,62.21,62.22,14000.0,62.22,62.26,62.21,62.22,14000.0
2015-04-14 15:10:00,62.23,62.3,62.23,62.28,19300.0,62.23,62.3,62.23,62.28,19300.0
2015-04-14 15:15:00,62.28,62.33,62.27,62.27,32800.0,62.28,62.33,62.27,62.27,32800.0
2015-04-14 15:20:00,62.26,62.28,62.2,62.27,28500.0,62.26,62.28,62.2,62.27,28500.0
2015-04-14 15:25:00,62.25,62.27,62.2,62.21,19500.0,62.25,62.27,62.2,62.21,19500.0
2015-04-14 15:30:00,62.21,62.28,62.17,62.18,61800.0,62.21,62.28,62.17,62.18,61800.0
2015-04-14 15:35:00,62.18,62.18,62.13,62.14,39300.0,62.18,62.18,62.13,62.14,39300.0
2015-04-14 15:40:00,62.13,62.15,62.09,62.09,32000.0,62.13,62.15,62.09,62.09,32000.0
2015-04-14 15:45:00,62.09,62.1,62.06,62.08,59600.0,62.09,62.1,62.06,62.08,59600.0
2015-04-14 15:50:00,62.07,62.07,62.0,62.0,107600.0,62.07,62.07,62.0,62.0,107600.0
2015-04-14 15:55:00,62.0,62.06,61.98,62.02,103500.0,62.0,62.06,61.98,62.02,103500.0
2015-04-15 09:30:00,62.12,62.42,62.0,62.0,18300.0,62.12,62.42,62.0,62.0,18300.0
2015-04-15 09:35:00,62.03,62.15,61.95,62.09,12300.0,62.03,62.15,61.95,62.09,12300.0
2015-04-15 09:40:00,62.08,62.09,62.0,62.09,11600.0,62.08,62.09,62.0,62.09,11600.0
2015-04-15 09:45:00,62.09,62.09,61.96,62.0,7700.0,62.09,62.09,61.96,62.0,7700.0
2015-04-15 09:50:00,62.0,62.08,61.99,62.03,15400.0,62.0,62.08,61.99,62.03,15400.0
2015-04-15 09:55:00,62.05,62.16,62.03,62.16,7600.0,62.05,62.16,62.03,62.16,7600.0
2015-04-15 10:00:00,62.15,62.18,62.04,62.06,41800.0,62.15,62.18,62.04,62.06,41800.0
2015-04-15 10:05:00,62.07,62.07,61.87,61.92,11300.0,62.07,62.07,61.87,61.92,11300.0
2015-04-15 10:10:00,61.93,61.93,61.88,61.91,6000.0,61.93,61.93,61.88,61.91,6000.0
2015-04-15 10:15:00,61.9,61.96,61.86,61.94,14700.0,61.9,61.96,61.86,61.94,14700.0
2015-04-15 10:20:00,61.94,61.99,61.94,61.96,7100.0,61.94,61.99,61.94,61.96,7100.0
2015-04-15 10:25:00,61.96,61.96,61.91,61.91,13600.0,61.96,61.96,61.91,61.91,13600.0
2015-04-15 10:30:00,61.92,61.94,61.91,61.91,9100.0,61.92,61.94,61.91,61.91,9100.0
2015-04-15 10:35:00,61.93,61.93,61.88,61.91,33500.0,61.93,61.93,61.88,61.91,33500.0
2015-04-15 10:40:00,61.91,61.95,61.87,61.95,12600.0,61.91,61.95,61.87,61.95,12600.0
2015-04-15 10:45:00,61.96,61.97,61.9,61.9,16300.0,61.96,61.97,61.9,61.9,16300.0
2015-04-15 10:50:00,61.89,61.89,61.78,61.78,11600.0,61.89,61.89,61.78,61.78,11600.0
2015-04-15 10:55:00,61.77,61.82,61.77,61.82,12100.0,61.77,61.82,61.77,61.82,12100.0
2015-04-15 11:00:00,61.82,61.82,61.75,61.75,13400.0,61.82,61.82,61.75,61.75,13400.0
2015-04-15 11:05:00,61.74,61.74,61.68,61.7,15100.0,61.74,61.74,61.68,61.7,15100.0
2015-04-15 11:10:00,61.69,61.7,61.65,61.66,8900.0,61.69,61.7,61.65,61.66,8900.0
2015-04-15 11:15:00,61.66,61.67,61.57,61.64,13900.0,61.66,61.67,61.57,61.64,13900.0
2015-04-15 11:20:00,61.65,61.67,61.62,61.67,5600.0,61.65,61.67,61.62,61.67,5600.0
2015-04-15 11:25:00,61.66,61.7,61.65,61.67,5400.0,61.66,61.7,61.65,61.67,5400.0
2015-04-15 11:30:00,61.67,61.67,61.63,61.65,6200.0,61.67,61.67,61.63,61.65,6200.0
2015-04-15 11:35:00,61.66,61.66,61.58,61.58,10200.0,61.66,61.66,61.58,61.58,10200.0
2015-04-15 11:40:00,61.57,61.59,61.53,61.54,14800.0,61.57,61.59,61.53,61.54,14800.0
2015-04-15 11:45:00,61.53,61.55,61.52,61.53,5800.0,61.53,61.55,61.52,61.53,5800.0
2015-04-15 11:50:00,61.54,61.55,61.49,61.49,17700.0,61.54,61.55,61.49,61.49,17700.0
2015-04-15 11:55:00,61.48,61.52,61.47,61.47,43900.0,61.48,61.52,61.47,61.47,43900.0
2015-04-15 12:00:00,61.49,61.52,61.49,61.52,14600.0,61.49,61.52,61.49,61.52,14600.0
2015-04-15 12:05:00,61.52,61.52,61.42,61.44,15400.0,61.52,61.52,61.42,61.44,15400.0
2015-04-15 12:10:00,61.44,61.46,61.43,61.43,10900.0,61.44,61.46,61.43,61.43,10900.0
2015-04-15 12:15:00,61.43,61.46,61.42,61.45,9400.0,61.43,61.46,61.42,61.45,9400.0
2015-04-15 12:20:00,61.45,61.45,61.34,61.34,54800.0,61.45,61.45,61.34,61.34,54800.0
2015-04-15 12:25:00,61.33,61.46,61.26,61.46,74100.0,61.33,61.46,61.26,61.46,74100.0
2015-04-15 12:30:00,61.46,61.46,61.4,61.42,11100.0,61.46,61.46,61.4,61.42,11100.0
2015-04-15 12:35:00,61.4,61.46,61.4,61.46,7500.0,61.4,61.46,61.4,61.46,7500.0
2015-04-15 12:40:00,61.46,61.48,61.44,61.44,7300.0,61.46,61.48,61.44,61.44,7300.0
2015-04-15 12:45:00,61.44,61.45,61.41,61.45,6000.0,61.44,61.45,61.41,61.45,6000.0
2015-04-15 12:50:00,61.45,61.47,61.45,61.46,9600.0,61.45,61.47,61.45,61.46,9600.0
2015-04-15 12:55:00,61.45,61.47,61.4,61.42,15200.0,61.45,61.47,61.4,61.42,15200.0
2015-04-15 13:00:00,61.41,61.42,61.33,61.39,20300.0,61.41,61.42,61.33,61.39,20300.0
2015-04-15 13:05:00,61.39,61.45,61.39,61.41,7400.0,61.39,61.45,61.39,61.41,7400.0
2015-04-15 13:10:00,61.41,61.42,61.41,61.41,7300.0,61.41,61.42,61.41,61.41,7300.0
2015-04-15 13:15:00,61.42,61.43,61.4,61.4,8100.0,61.42,61.43,61.4,61.4,8100.0
2015-04-15 13:20:00,61.41,61.41,61.34,61.4,51100.0,61.41,61.41,61.34,61.4,51100.0
2015-04-15 13:25:00,61.4,61.44,61.36,61.43,21400.0,61.4,61.44,61.36,61.43,21400.0
2015-04-15 13:30:00,61.42,61.53,61.42,61.53,9100.0,61.42,61.53,61.42,61.53,9100.0
2015-04-15 13:35:00,61.55,61.61,61.54,61.59,16500.0,61.55,61.61,61.54,61.59,16500.0
2015-04-15 13:40:00,61.59,61.68,61.59,61.66,10000.0,61.59,61.68,61.59,61.66,10000.0
2015-04-15 13:45:00,61.65,61.7,61.64,61.66,23300.0,61.65,61.7,61.64,61.66,23300.0
2015-04-15 13:50:00,61.66,61.67,61.63,61.63,59900.0,61.66,61.67,61.63,61.63,59900.0
2015-04-15 13:55:00,61.62,61.63,61.6,61.62,4600.0,61.62,61.63,61.6,61.62,4600.0
2015-04-15 14:00:00,61.63,61.65,61.61,61.62,14000.0,61.63,61.65,61.61,61.62,14000.0
2015-04-15 14:05:00,61.62,61.66,61.61,61.64,19900.0,61.62,61.66,61.61,61.64,19900.0
2015-04-15 14:10:00,61.64,61.66,61.6,61.62,88200.0,61.64,61.66,61.6,61.62,88200.0
2015-04-15 14:15:00,61.63,61.66,61.62,61.65,12400.0,61.63,61.66,61.62,61.65,12400.0
2015-04-15 14:20:00,61.65,61.65,61.58,61.61,27500.0,61.65,61.65,61.58,61.61,27500.0
2015-04-15 14:25:00,61.6,61.65,61.58,61.64,14800.0,61.6,61.65,61.58,61.64,14800.0
2015-04-15 14:30:00,61.64,61.66,61.59,61.61,8100.0,61.64,61.66,61.59,61.61,8100.0
2015-04-15 14:35:00,61.61,61.64,61.6,61.64,6100.0,61.61,61.64,61.6,61.64,6100.0
2015-04-15 14:40:00,61.64,61.67,61.58,61.59,45900.0,61.64,61.67,61.58,61.59,45900.0
2015-04-15 14:45:00,61.58,61.6,61.51,61.51,69500.0,61.58,61.6,61.51,61.51,69500.0
2015-04-15 14:50:00,61.52,61.54,61.46,61.52,91900.0,61.52,61.54,61.46,61.52,91900.0
2015-04-15 14:55:00,61.52,61.52,61.44,61.49,44300.0,61.52,61.52,61.44,61.49,44300.0
2015-04-15 15:00:00,61.48,61.53,61.45,61.53,56700.0,61.48,61.53,61.45,61.53,56700.0
2015-04-15 15:05:00,61.52,61.57,61.49,61.54,23900.0,61.52,61.57,61.49,61.54,23900.0
2015-04-15 15:10:00,61.56,61.59,61.53,61.56,10300.0,61.56,61.59,61.53,61.56,10300.0
2015-04-15 15:15:00,61.56,61.63,61.56,61.62,18600.0,61.56,61.63,61.56,61.62,18600.0
2015-04-15 15:20:00,61.62,61.65,61.62,61.62,10900.0,61.62,61.65,61.62,61.62,10900.0
2015-04-15 15:25:00,61.62,61.66,61.59,61.64,22400.0,61.62,61.66,61.59,61.64,22400.0
2015-04-15 15:30:00,61.65,61.66,61.62,61.63,37100.0,61.65,61.66,61.62,61.63,37100.0
2015-04-15 15:35:00,61.63,61.66,61.6,61.61,22400.0,61.63,61.66,61.6,61.61,22400.0
2015-04-15 15:40:00,61.62,61.63,61.6,61.6,23600.0,61.62,61.63,61.6,61.6,23600.0
2015-04-15 15:45:00,61.61,61.62,61.59,61.6,19900.0,61.61,61.62,61.59,61.6,19900.0
2015-04-15 15:50:00,61.59,61.6,61.53,61.53,49400.0,61.59,61.6,61.53,61.53,49400.0
2015-04-15 15:55:00,61.53,61.57,61.5,61.52,85200.0,61.53,61.57,61.5,61.52,85200.0
2015-04-16 09:30:00,61.18,61.2,60.86,61.0,72500.0,61.18,61.2,60.86,61.0,72500.0
2015-04-16 09:35:00,61.0,61.28,60.9,61.28,25900.0,61.0,61.28,60.9,61.28,25900.0
2015-04-16 09:40:00,61.33,61.51,61.29,61.51,13400.0,61.33,61.51,61.29,61.51,13400.0
2015-04-16 09:45:00,61.52,61.54,61.26,61.3,8300.0,61.52,61.54,61.26,61.3,8300.0
2015-04-16 09:50:00,61.32,61.33,61.23,61.33,4400.0,61.32,61.33,61.23,61.33,4400.0
2015-04-16 09:55:00,61.36,61.49,61.36,61.39,8900.0,61.36,61.49,61.36,61.39,8900.0
2015-04-16 10:00:00,61.41,61.57,61.35,61.55,13700.0,61.41,61.57,61.35,61.55,13700.0
2015-04-16 10:05:00,61.57,61.61,61.49,61.49,31100.0,61.57,61.61,61.49,61.49,31100.0
2015-04-16 10:10:00,61.5,61.55,61.47,61.49,7500.0,61.5,61.55,61.47,61.49,7500.0
2015-04-16 10:15:00,61.48,61.52,61.4,61.44,7100.0,61.48,61.52,61.4,61.44,7100.0
2015-04-16 10:20:00,61.41,61.42,61.3,61.36,6000.0,61.41,61.42,61.3,61.36,6000.0
2015-04-16 10:25:00,61.36,61.39,61.3,61.33,7800.0,61.36,61.39,61.3,61.33,7800.0
2015-04-16 10:30:00,61.31,61.44,61.25,61.36,11300.0,61.31,61.44,61.25,61.36,11300.0
2015-04-16 10:35:00,61.39,61.47,61.35,61.47,5900.0,61.39,61.47,61.35,61.47,5900.0
2015-04-16 10:40:00,61.45,61.55,61.45,61.54,3300.0,61.45,61.55,61.45,61.54,3300.0
2015-04-16 10:45:00,61.54,61.56,61.48,61.55,7100.0,61.54,61.56,61.48,61.55,7100.0
2015-04-16 10:50:00,61.54,61.56,61.46,61.51,3500.0,61.54,61.56,61.46,61.51,3500.0
2015-04-16 10:55:00,61.52,61.66,61.51,61.64,18200.0,61.52,61.66,61.51,61.64,18200.0
2015-04-16 11:00:00,61.63,61.64,61.49,61.51,11300.0,61.63,61.64,61.49,61.51,11300.0
2015-04-16 11:05:00,61.51,61.55,61.45,61.49,6900.0,61.51,61.55,61.45,61.49,6900.0
2015-04-16 11:10:00,61.47,61.48,61.43,61.46,3800.0,61.47,61.48,61.43,61.46,3800.0
2015-04-16 11:15:00,61.46,61.54,61.46,61.54,6900.0,61.46,61.54,61.46,61.54,6900.0
2015-04-16 11:20:00,61.5,61.56,61.49,61.56,10800.0,61.5,61.56,61.49,61.56,10800.0
2015-04-16 11:25:00,61.56,61.59,61.52,61.59,17600.0,61.56,61.59,61.52,61.59,17600.0
2015-04-16 11:30:00,61.59,61.63,61.57,61.58,18200.0,61.59,61.63,61.57,61.58,18200.0
2015-04-16 11:35:00,61.58,61.63,61.58,61.63,13600.0,61.58,61.63,61.58,61.63,13600.0
2015-04-16 11:40:00,61.64,61.65,61.53,61.54,10900.0,61.64,61.65,61.53,61.54,10900.0
2015-04-16 11:45:00,61.55,61.6,61.55,61.6,4400.0,61.55,61.6,61.55,61.6,4400.0
2015-04-16 11:50:00,61.58,61.58,61.51,61.54,6500.0,61.58,61.58,61.51,61.54,6500.0
2015-04-16 11:55:00,61.54,61.58,61.52,61.58,3600.0,61.54,61.58,61.52,61.58,3600.0
2015-04-16 12:00:00,61.58,61.6,61.57,61.6,3800.0,61.58,61.6,61.57,61.6,3800.0
2015-04-16 12:05:00,61.59,61.64,61.58,61.61,9700.0,61.59,61.64,61.58,61.61,9700.0
2015-04-16 12:10:00,61.61,61.61,61.57,61.61,3900.0,61.61,61.61,61.57,61.61,3900.0
2015-04-16 12:15:00,61.62,61.64,61.58,61.6,10100.0,61.62,61.64,61.58,61.6,10100.0
2015-04-16 12:20:00,61.62,61.62,61.59,61.62,2800.0,61.62,61.62,61.59,61.62,2800.0
2015-04-16 12:25:00,61.62,61.64,61.6,61.64,3800.0,61.62,61.64,61.6,61.64,3800.0
2015-04-16 12:30:00,61.63,61.73,61.62,61.72,15000.0,61.63,61.73,61.62,61.72,15000.0
2015-04-16 12:35:00,61.71,61.73,61.68,61.7,4400.0,61.71,61.73,61.68,61.7,4400.0
2015-04-16 12:40:00,61.69,61.69,61.63,61.65,4400.0,61.69,61.69,61.63,61.65,4400.0
2015-04-16 12:45:00,61.64,61.64,61.58,61.59,4600.0,61.64,61.64,61.58,61.59,4600.0
2015-04-16 12:50:00,61.58,61.61,61.56,61.61,2100.0,61.58,61.61,61.56,61.61,2100.0
2015-04-16 12:55:00,61.59,61.62,61.58,61.58,3500.0,61.59,61.62,61.58,61.58,3500.0
2015-04-16 13:00:00,61.6,61.6,61.49,61.55,21100.0,61.6,61.6,61.49,61.55,21100.0
2015-04-16 13:05:00,61.55,61.59,61.52,61.53,4500.0,61.55,61.59,61.52,61.53,4500.0
2015-04-16 13:10:00,61.53,61.53,61.48,61.52,5600.0,61.53,61.53,61.48,61.52,5600.0
2015-04-16 13:15:00,61.52,61.56,61.51,61.56,1400.0,61.52,61.56,61.51,61.56,1400.0
2015-04-16 13:20:00,61.59,61.59,61.52,61.52,4400.0,61.59,61.59,61.52,61.52,4400.0
2015-04-16 13:25:00,61.54,61.54,61.48,61.48,3500.0,61.54,61.54,61.48,61.48,3500.0
2015-04-16 13:30:00,61.5,61.5,61.46,61.5,6000.0,61.5,61.5,61.46,61.5,6000.0
2015-04-16 13:35:00,61.51,61.57,61.51,61.57,4400.0,61.51,61.57,61.51,61.57,4400.0
2015-04-16 13:40:00,61.56,61.57,61.54,61.56,6400.0,61.56,61.57,61.54,61.56,6400.0
2015-04-16 13:45:00,61.57,61.67,61.55,61.67,4000.0,61.57,61.67,61.55,61.67,4000.0
2015-04-16 13:50:00,61.66,61.72,61.66,61.69,7700.0,61.66,61.72,61.66,61.69,7700.0
2015-04-16 13:55:00,61.71,61.74,61.7,61.73,5400.0,61.71,61.74,61.7,61.73,5400.0
2015-04-16 14:00:00,61.72,61.72,61.65,61.66,3400.0,61.72,61.72,61.65,61.66,3400.0
2015-04-16 14:05:00,61.66,61.68,61.62,61.63,5500.0,61.66,61.68,61.62,61.63,5500.0
2015-04-16 14:10:00,61.64,61.7,61.64,61.69,4600.0,61.64,61.7,61.64,61.69,4600.0
2015-04-16 14:15:00,61.68,61.69,61.62,61.67,7000.0,61.68,61.69,61.62,61.67,7000.0
2015-04-16 14:20:00,61.65,61.66,61.64,61.64,1200.0,61.65,61.66,61.64,61.64,1200.0
2015-04-16 14:25:00,61.64,61.71,61.64,61.71,6900.0,61.64,61.71,61.64,61.71,6900.0
2015-04-16 14:30:00,61.73,61.73,61.65,61.65,8500.0,61.73,61.73,61.65,61.65,8500.0
2015-04-16 14:35:00,61.66,61.7,61.64,61.69,6000.0,61.66,61.7,61.64,61.69,6000.0
2015-04-16 14:40:00,61.69,61.69,61.63,61.69,5300.0,61.69,61.69,61.63,61.69,5300.0
2015-04-16 14:45:00,61.69,61.69,61.61,61.62,5800.0,61.69,61.69,61.61,61.62,5800.0
2015-04-16 14:50:00,61.63,61.66,61.62,61.66,4300.0,61.63,61.66,61.62,61.66,4300.0
2015-04-16 14:55:00,61.66,61.69,61.65,61.67,22900.0,61.66,61.69,61.65,61.67,22900.0
2015-04-16 15:00:00,61.67,61.69,61.65,61.65,16300.0,61.67,61.69,61.65,61.65,16300.0
2015-04-16 15:05:00,61.64,61.66,61.61,61.65,20400.0,61.64,61.66,61.61,61.65,20400.0
2015-04-16 15:10:00,61.65,61.66,61.62,61.63,13300.0,61.65,61.66,61.62,61.63,13300.0
2015-04-16 15:15:00,61.64,61.67,61.61,61.65,17600.0,61.64,61.67,61.61,61.65,17600.0
2015-04-16 15:20:00,61.65,61.68,61.63,61.63,15500.0,61.65,61.68,61.63,61.63,15500.0
2015-04-16 15:25:00,61.63,61.64,61.6,61.61,9800.0,61.63,61.64,61.6,61.61,9800.0
2015-04-16 15:30:00,61.63,61.7,61.63,61.69,16500.0,61.63,61.7,61.63,61.69,16500.0
2015-04-16 15:35:00,61.7,61.76,61.7,61.76,21500.0,61.7,61.76,61.7,61.76,21500.0
2015-04-16 15:40:00,61.76,61.76,61.69,61.71,25600.0,61.76,61.76,61.69,61.71,25600.0
2015-04-16 15:45:00,61.71,61.72,61.69,61.71,20300.0,61.71,61.72,61.69,61.71,20300.0
2015-04-16 15:50:00,61.72,61.73,61.69,61.72,57500.0,61.72,61.73,61.69,61.72,57500.0
2015-04-16 15:55:00,61.72,61.73,61.66,61.67,74700.0,61.72,61.73,61.66,61.67,74700.0
2015-04-17 09:30:00,61.01,61.12,60.71,60.79,86900.0,61.01,61.12,60.71,60.79,86900.0
2015-04-17 09:35:00,60.74,60.78,60.47,60.51,24800.0,60.74,60.78,60.47,60.51,24800.0
2015-04-17 09:40:00,60.51,60.51,60.16,60.17,39800.0,60.51,60.51,60.16,60.17,39800.0
2015-04-17 09:45:00,60.16,60.16,59.8,59.92,90700.0,60.16,60.16,59.8,59.92,90700.0
2015-04-17 09:50:00,59.92,60.04,59.89,60.0,53100.0,59.92,60.04,59.89,60.0,53100.0
2015-04-17 09:55:00,59.98,60.01,59.91,59.97,13500.0,59.98,60.01,59.91,59.97,13500.0
2015-04-17 10:00:00,59.96,60.0,59.85,59.96,23200.0,59.96,60.0,59.85,59.96,23200.0
2015-04-17 10:05:00,59.93,59.95,59.71,59.71,21700.0,59.93,59.95,59.71,59.71,21700.0
2015-04-17 10:10:00,59.72,59.95,59.68,59.84,22500.0,59.72,59.95,59.68,59.84,22500.0
2015-04-17 10:15:00,59.84,59.91,59.81,59.82,14800.0,59.84,59.91,59.81,59.82,14800.0
2015-04-17 10:20:00,59.84,59.91,59.7,59.74,20900.0,59.84,59.91,59.7,59.74,20900.0
2015-04-17 10:25:00,59.72,59.85,59.69,59.81,9700.0,59.72,59.85,59.69,59.81,9700.0
2015-04-17 10:30:00,59.8,59.99,59.77,59.99,13900.0,59.8,59.99,59.77,59.99,13900.0
2015-04-17 10:35:00,59.96,60.2,59.96,60.17,22800.0,59.96,60.2,59.96,60.17,22800.0
2015-04-17 10:40:00,60.17,60.21,60.14,60.14,16800.0,60.17,60.21,60.14,60.14,16800.0
2015-04-17 10:45:00,60.17,60.22,60.13,60.19,11400.0,60.17,60.22,60.13,60.19,11400.0
2015-04-17 10:50:00,60.18,60.19,60.14,60.14,12300.0,60.18,60.19,60.14,60.14,12300.0
2015-04-17 10:55:00,60.15,60.15,60.08,60.11,12700.0,60.15,60.15,60.08,60.11,12700.0
2015-04-17 11:00:00,60.1,60.1,60.0,60.07,17300.0,60.1,60.1,60.0,60.07,17300.0
2015-04-17 11:05:00,60.07,60.14,60.04,60.14,11400.0,60.07,60.14,60.04,60.14,11400.0
2015-04-17 11:10:00,60.14,60.15,60.1,60.12,11500.0,60.14,60.15,60.1,60.12,11500.0
2015-04-17 11:15:00,60.11,60.17,60.08,60.15,7700.0,60.11,60.17,60.08,60.15,7700.0
2015-04-17 11:20:00,60.15,60.15,60.09,60.12,19800.0,60.15,60.15,60.09,60.12,19800.0
2015-04-17 11:25:00,60.13,60.22,60.12,60.19,14700.0,60.13,60.22,60.12,60.19,14700.0
2015-04-17 11:30:00,60.19,60.21,60.16,60.2,7100.0,60.19,60.21,60.16,60.2,7100.0
2015-04-17 11:35:00,60.2,60.21,60.07,60.17,12600.0,60.2,60.21,60.07,60.17,12600.0
2015-04-17 11:40:00,60.16,60.17,60.12,60.12,4100.0,60.16,60.17,60.12,60.12,4100.0
2015-04-17 11:45:00,60.17,60.23,60.16,60.21,9200.0,60.17,60.23,60.16,60.21,9200.0
2015-04-17 11:50:00,60.22,60.27,60.22,60.27,4100.0,60.22,60.27,60.22,60.27,4100.0
2015-04-17 11:55:00,60.28,60.28,60.2,60.2,5200.0,60.28,60.28,60.2,60.2,5200.0
2015-04-17 12:00:00,60.21,60.23,60.17,60.18,4700.0,60.21,60.23,60.17,60.18,4700.0
2015-04-17 12:05:00,60.18,60.18,60.11,60.13,7100.0,60.18,60.18,60.11,60.13,7100.0
2015-04-17 12:10:00,60.13,60.2,60.12,60.19,3500.0,60.13,60.2,60.12,60.19,3500.0
2015-04-17 12:15:00,60.2,60.2,60.14,60.15,3600.0,60.2,60.2,60.14,60.15,3600.0
2015-04-17 12:20:00,60.18,60.2,60.15,60.15,3900.0,60.18,60.2,60.15,60.15,3900.0
2015-04-17 12:25:00,60.16,60.17,60.13,60.15,1600.0,60.16,60.17,60.13,60.15,1600.0
2015-04-17 12:30:00,60.14,60.2,60.1,60.18,6200.0,60.14,60.2,60.1,60.18,6200.0
2015-04-17 12:35:00,60.16,60.21,60.15,60.17,8700.0,60.16,60.21,60.15,60.17,8700.0
2015-04-17 12:40:00,60.17,60.17,60.1,60.15,14800.0,60.17,60.17,60.1,60.15,14800.0
2015-04-17 12:45:00,60.15,60.2,60.12,60.18,9400.0,60.15,60.2,60.12,60.18,9400.0
2015-04-17 12:50:00,60.17,60.19,60.11,60.13,3700.0,60.17,60.19,60.11,60.13,3700.0
2015-04-17 12:55:00,60.13,60.18,60.13,60.15,2600.0,60.13,60.18,60.13,60.15,2600.0
2015-04-17 13:00:00,60.16,60.19,60.13,60.15,6900.0,60.16,60.19,60.13,60.15,6900.0
2015-04-17 13:05:00,60.15,60.16,60.11,60.14,11500.0,60.15,60.16,60.11,60.14,11500.0
2015-04-17 13:10:00,60.14,60.16,60.12,60.14,16300.0,60.14,60.16,60.12,60.14,16300.0
2015-04-17 13:15:00,60.14,60.16,60.12,60.16,8000.0,60.14,60.16,60.12,60.16,8000.0
2015-04-17 13:20:00,60.15,60.21,60.13,60.17,7900.0,60.15,60.21,60.13,60.17,7900.0
2015-04-17 13:25:00,60.17,60.17,60.12,60.14,5200.0,60.17,60.17,60.12,60.14,5200.0
2015-04-17 13:30:00,60.12,60.22,60.12,60.2,62900.0,60.12,60.22,60.12,60.2,62900.0
2015-04-17 13:35:00,60.19,60.21,60.16,60.18,6100.0,60.19,60.21,60.16,60.18,6100.0
2015-04-17 13:40:00,60.18,60.19,60.12,60.12,4600.0,60.18,60.19,60.12,60.12,4600.0
2015-04-17 13:45:00,60.13,60.13,60.09,60.11,21000.0,60.13,60.13,60.09,60.11,21000.0
2015-04-17 13:50:00,60.11,60.13,60.07,60.1,24200.0,60.11,60.13,60.07,60.1,24200.0
2015-04-17 13:55:00,60.07,60.14,60.06,60.11,20300.0,60.07,60.14,60.06,60.11,20300.0
2015-04-17 14:00:00,60.11,60.11,60.05,60.07,8600.0,60.11,60.11,60.05,60.07,8600.0
2015-04-17 14:05:00,60.08,60.08,60.01,60.06,10300.0,60.08,60.08,60.01,60.06,10300.0
2015-04-17 14:10:00,60.04,60.13,60.02,60.12,6200.0,60.04,60.13,60.02,60.12,6200.0
2015-04-17 14:15:00,60.1,60.1,60.01,60.06,8100.0,60.1,60.1,60.01,60.06,8100.0
2015-04-17 14:20:00,60.07,60.16,60.07,60.16,13600.0,60.07,60.16,60.07,60.16,13600.0
2015-04-17 14:25:00,60.14,60.14,60.1,60.1,4700.0,60.14,60.14,60.1,60.1,4700.0
2015-04-17 14:30:00,60.08,60.12,60.06,60.12,10000.0,60.08,60.12,60.06,60.12,10000.0
2015-04-17 14:35:00,60.11,60.12,60.08,60.08,3600.0,60.11,60.12,60.08,60.08,3600.0
2015-04-17 14:40:00,60.09,60.13,60.09,60.12,2800.0,60.09,60.13,60.09,60.12,2800.0
2015-04-17 14:45:00,60.12,60.13,60.04,60.06,9400.0,60.12,60.13,60.04,60.06,9400.0
2015-04-17 14:50:00,60.04,60.07,60.02,60.07,7200.0,60.04,60.07,60.02,60.07,7200.0
2015-04-17 14:55:00,60.08,60.09,60.05,60.07,28600.0,60.08,60.09,60.05,60.07,28600.0
2015-04-17 15:00:00,60.06,60.13,60.05,60.11,9800.0,60.06,60.13,60.05,60.11,9800.0
2015-04-17 15:05:00,60.11,60.14,60.09,60.12,10600.0,60.11,60.14,60.09,60.12,10600.0
2015-04-17 15:10:00,60.13,60.22,60.11,60.21,16400.0,60.13,60.22,60.11,60.21,16400.0
2015-04-17 15:15:00,60.21,60.25,60.19,60.2,24800.0,60.21,60.25,60.19,60.2,24800.0
2015-04-17 15:20:00,60.19,60.22,60.14,60.17,26800.0,60.19,60.22,60.14,60.17,26800.0
2015-04-17 15:25:00,60.17,60.28,60.17,60.28,22500.0,60.17,60.28,60.17,60.28,22500.0
2015-04-17 15:30:00,60.28,60.4,60.27,60.35,33200.0,60.28,60.4,60.27,60.35,33200.0
2015-04-17 15:35:00,60.34,60.38,60.33,60.37,28300.0,60.34,60.38,60.33,60.37,28300.0
2015-04-17 15:40:00,60.37,60.38,60.31,60.32,22300.0,60.37,60.38,60.31,60.32,22300.0
2015-04-17 15:45:00,60.32,60.37,60.28,60.35,51000.0,60.32,60.37,60.28,60.35,51000.0
2015-04-17 15:50:00,60.35,60.35,60.3,60.32,64900.0,60.35,60.35,60.3,60.32,64900.0
2015-04-17 15:55:00,60.32,60.38,60.26,60.36,94700.0,60.32,60.38,60.26,60.36,94700.0
2015-04-20 09:30:00,60.82,60.97,60.62,60.84,30000.0,60.82,60.97,60.62,60.84,30000.0
2015-04-20 09:35:00,60.83,60.88,60.65,60.67,28000.0,60.83,60.88,60.65,60.67,28000.0
2015-04-20 09:40:00,60.67,60.86,60.66,60.82,31400.0,60.67,60.86,60.66,60.82,31400.0
2015-04-20 09:45:00,60.85,61.11,60.83,61.0,46400.0,60.85,61.11,60.83,61.0,46400.0
2015-04-20 09:50:00,61.03,61.11,60.92,61.09,17200.0,61.03,61.11,60.92,61.09,17200.0
2015-04-20 09:55:00,61.13,61.22,61.07,61.19,32200.0,61.13,61.22,61.07,61.19,32200.0
2015-04-20 10:00:00,61.22,61.33,61.14,61.15,20600.0,61.22,61.33,61.14,61.15,20600.0
2015-04-20 10:05:00,61.14,61.17,61.05,61.08,33400.0,61.14,61.17,61.05,61.08,33400.0
2015-04-20 10:10:00,61.05,61.08,60.89,60.9,24000.0,61.05,61.08,60.89,60.9,24000.0
2015-04-20 10:15:00,60.9,61.05,60.88,61.02,24000.0,60.9,61.05,60.88,61.02,24000.0
2015-04-20 10:20:00,61.01,61.02,60.94,61.01,6800.0,61.01,61.02,60.94,61.01,6800.0
2015-04-20 10:25:00,61.02,61.12,61.02,61.07,23600.0,61.02,61.12,61.02,61.07,23600.0
2015-04-20 10:30:00,61.08,61.16,61.06,61.13,41000.0,61.08,61.16,61.06,61.13,41000.0
2015-04-20 10:35:00,61.12,61.15,61.09,61.1,28800.0,61.12,61.15,61.09,61.1,28800.0
2015-04-20 10:40:00,61.1,61.13,61.09,61.1,14800.0,61.1,61.13,61.09,61.1,14800.0
2015-04-20 10:45:00,61.09,61.12,61.08,61.12,9000.0,61.09,61.12,61.08,61.12,9000.0
2015-04-20 10:50:00,61.12,61.15,61.1,61.12,18600.0,61.12,61.15,61.1,61.12,18600.0
2015-04-20 10:55:00,61.12,61.24,61.12,61.2,20000.0,61.12,61.24,61.12,61.2,20000.0
2015-04-20 11:00:00,61.21,61.24,61.16,61.17,34200.0,61.21,61.24,61.16,61.17,34200.0
2015-04-20 11:05:00,61.17,61.21,61.16,61.19,16400.0,61.17,61.21,61.16,61.19,16400.0
2015-04-20 11:10:00,61.19,61.21,61.13,61.14,16600.0,61.19,61.21,61.13,61.14,16600.0
2015-04-20 11:15:00,61.14,61.17,61.05,61.11,15600.0,61.14,61.17,61.05,61.11,15600.0
2015-04-20 11:20:00,61.11,61.15,61.1,61.14,15600.0,61.11,61.15,61.1,61.14,15600.0
2015-04-20 11:25:00,61.13,61.15,61.12,61.14,11800.0,61.13,61.15,61.12,61.14,11800.0
2015-04-20 11:30:00,61.13,61.17,61.13,61.17,18800.0,61.13,61.17,61.13,61.17,18800.0
2015-04-20 11:35:00,61.17,61.22,61.14,61.14,22200.0,61.17,61.22,61.14,61.14,22200.0
2015-04-20 11:40:00,61.15,61.2,61.15,61.2,16400.0,61.15,61.2,61.15,61.2,16400.0
2015-04-20 11:45:00,61.21,61.22,61.14,61.15,15800.0,61.21,61.22,61.14,61.15,15800.0
2015-04-20 11:50:00,61.15,61.16,61.13,61.13,18600.0,61.15,61.16,61.13,61.13,18600.0
2015-04-20 11:55:00,61.13,61.15,61.12,61.15,19400.0,61.13,61.15,61.12,61.15,19400.0
2015-04-20 12:00:00,61.14,61.14,61.0,61.0,35200.0,61.14,61.14,61.0,61.0,35200.0
2015-04-20 12:05:00,61.02,61.03,60.99,61.01,5200.0,61.02,61.03,60.99,61.01,5200.0
2015-04-20 12:10:00,61.01,61.01,60.96,60.97,13800.0,61.01,61.01,60.96,60.97,13800.0
2015-04-20 12:15:00,60.96,61.01,60.94,61.01,15800.0,60.96,61.01,60.94,61.01,15800.0
2015-04-20 12:20:00,61.0,61.01,60.98,61.0,18400.0,61.0,61.01,60.98,61.0,18400.0
2015-04-20 12:25:00,61.01,61.1,61.0,61.08,34600.0,61.01,61.1,61.0,61.08,34600.0
2015-04-20 12:30:00,61.07,61.15,61.06,61.15,7400.0,61.07,61.15,61.06,61.15,7400.0
2015-04-20 12:35:00,61.15,61.15,61.11,61.11,21400.0,61.15,61.15,61.11,61.11,21400.0
2015-04-20 12:40:00,61.11,61.13,61.11,61.12,5600.0,61.11,61.13,61.11,61.12,5600.0
2015-04-20 12:45:00,61.13,61.14,61.12,61.13,8800.0,61.13,61.14,61.12,61.13,8800.0
2015-04-20 12:50:00,61.12,61.15,61.09,61.14,21800.0,61.12,61.15,61.09,61.14,21800.0
2015-04-20 12:55:00,61.13,61.13,61.1,61.11,12600.0,61.13,61.13,61.1,61.11,12600.0
2015-04-20 13:00:00,61.11,61.11,61.1,61.11,5400.0,61.11,61.11,61.1,61.11,5400.0
2015-04-20 13:05:00,61.1,61.11,61.1,61.11,3000.0,61.1,61.11,61.1,61.11,3000.0
2015-04-20 13:10:00,61.11,61.12,61.1,61.1,17000.0,61.11,61.12,61.1,61.1,17000.0
2015-04-20 13:15:00,61.11,61.11,61.06,61.08,31600.0,61.11,61.11,61.06,61.08,31600.0
2015-04-20 13:20:00,61.08,61.1,61.02,61.03,23400.0,61.08,61.1,61.02,61.03,23400.0
2015-04-20 13:25:00,61.03,61.07,61.03,61.05,15400.0,61.03,61.07,61.03,61.05,15400.0
2015-04-20 13:30:00,61.06,61.08,61.06,61.07,13800.0,61.06,61.08,61.06,61.07,13800.0
2015-04-20 13:35:00,61.07,61.14,61.06,61.13,14400.0,61.07,61.14,61.06,61.13,14400.0
2015-04-20 13:40:00,61.12,61.12,61.08,61.08,15800.0,61.12,61.12,61.08,61.08,15800.0
2015-04-20 13:45:00,61.09,61.1,61.06,61.09,20200.0,61.09,61.1,61.06,61.09,20200.0
2015-04-20 13:50:00,61.09,61.1,61.08,61.08,7000.0,61.09,61.1,61.08,61.08,7000.0
2015-04-20 13:55:00,61.08,61.1,61.08,61.1,10800.0,61.08,61.1,61.08,61.1,10800.0
2015-04-20 14:00:00,61.09,61.09,61.05,61.05,15400.0,61.09,61.09,61.05,61.05,15400.0
2015-04-20 14:05:00,61.05,61.07,61.03,61.05,32400.0,61.05,61.07,61.03,61.05,32400.0
2015-04-20 14:10:00,61.05,61.05,61.0,61.0,17600.0,61.05,61.05,61.0,61.0,17600.0
2015-04-20 14:15:00,61.01,61.07,61.0,61.04,19000.0,61.01,61.07,61.0,61.04,19000.0
2015-04-20 14:20:00,61.04,61.06,61.01,61.02,16000.0,61.04,61.06,61.01,61.02,16000.0
2015-04-20 14:25:00,61.02,61.02,60.99,60.99,13600.0,61.02,61.02,60.99,60.99,13600.0
2015-04-20 14:30:00,60.99,60.99,60.95,60.95,13600.0,60.99,60.99,60.95,60.95,13600.0
2015-04-20 14:35:00,60.95,60.96,60.94,60.95,13600.0,60.95,60.96,60.94,60.95,13600.0
2015-04-20 14:40:00,60.95,60.99,60.95,60.96,13800.0,60.95,60.99,60.95,60.96,13800.0
2015-04-20 14:45:00,60.96,60.97,60.95,60.97,14200.0,60.96,60.97,60.95,60.97,14200.0
2015-04-20 14:50:00,60.98,61.0,60.96,60.98,38800.0,60.98,61.0,60.96,60.98,38800.0
2015-04-20 14:55:00,60.98,60.99,60.95,60.98,17800.0,60.98,60.99,60.95,60.98,17800.0
2015-04-20 15:00:00,60.98,61.01,60.97,61.0,21000.0,60.98,61.01,60.97,61.0,21000.0
2015-04-20 15:05:00,60.99,61.03,60.98,61.03,19800.0,60.99,61.03,60.98,61.03,19800.0
2015-04-20 15:10:00,61.03,61.04,61.02,61.03,14800.0,61.03,61.04,61.02,61.03,14800.0
2015-04-20 15:15:00,61.02,61.05,61.02,61.05,16400.0,61.02,61.05,61.02,61.05,16400.0
2015-04-20 15:20:00,61.06,61.06,61.02,61.04,26000.0,61.06,61.06,61.02,61.04,26000.0
2015-04-20 15:25:00,61.04,61.11,61.01,61.1,53600.0,61.04,61.11,61.01,61.1,53600.0
2015-04-20 15:30:00,61.11,61.15,61.08,61.14,120000.0,61.11,61.15,61.08,61.14,120000.0
2015-04-20 15:35:00,61.14,61.16,61.12,61.12,88600.0,61.14,61.16,61.12,61.12,88600.0
2015-04-20 15:40:00,61.11,61.14,61.07,61.08,146400.0,61.11,61.14,61.07,61.08,146400.0
2015-04-20 15:45:00,61.08,61.09,61.04,61.05,55400.0,61.08,61.09,61.04,61.05,55400.0
2015-04-20 15:50:00,61.04,61.08,61.02,61.04,119000.0,61.04,61.08,61.02,61.04,119000.0
2015-04-20 15:55:00,61.05,61.07,61.0,61.04,116000.0,61.05,61.07,61.0,61.04,116000.0
2015-04-21 09:30:00,61.38,61.5,61.3,61.35,21500.0,61.38,61.5,61.3,61.35,21500.0
2015-04-21 09:35:00,61.4,61.68,61.25,61.61,45100.0,61.4,61.68,61.25,61.61,45100.0
2015-04-21 09:40:00,61.64,61.66,61.34,61.36,9200.0,61.64,61.66,61.34,61.36,9200.0
2015-04-21 09:45:00,61.38,61.65,61.36,61.65,25200.0,61.38,61.65,61.36,61.65,25200.0
2015-04-21 09:50:00,61.65,61.7,61.48,61.48,7400.0,61.65,61.7,61.48,61.48,7400.0
2015-04-21 09:55:00,61.51,61.52,61.39,61.39,8500.0,61.51,61.52,61.39,61.39,8500.0
2015-04-21 10:00:00,61.4,61.43,61.26,61.26,5600.0,61.4,61.43,61.26,61.26,5600.0
2015-04-21 10:05:00,61.27,61.35,61.25,61.33,19500.0,61.27,61.35,61.25,61.33,19500.0
2015-04-21 10:10:00,61.36,61.45,61.36,61.38,8100.0,61.36,61.45,61.36,61.38,8100.0
2015-04-21 10:15:00,61.37,61.47,61.33,61.42,9300.0,61.37,61.47,61.33,61.42,9300.0
2015-04-21 10:20:00,61.41,61.49,61.41,61.49,23900.0,61.41,61.49,61.41,61.49,23900.0
2015-04-21 10:25:00,61.46,61.51,61.4,61.4,11200.0,61.46,61.51,61.4,61.4,11200.0
2015-04-21 10:30:00,61.38,61.42,61.29,61.38,8100.0,61.38,61.42,61.29,61.38,8100.0
2015-04-21 10:35:00,61.38,61.42,61.36,61.4,5900.0,61.38,61.42,61.36,61.4,5900.0
2015-04-21 10:40:00,61.39,61.39,61.28,61.28,5500.0,61.39,61.39,61.28,61.28,5500.0
2015-04-21 10:45:00,61.3,61.36,61.29,61.34,5300.0,61.3,61.36,61.29,61.34,5300.0
2015-04-21 10:50:00,61.33,61.43,61.33,61.41,7900.0,61.33,61.43,61.33,61.41,7900.0
2015-04-21 10:55:00,61.4,61.47,61.4,61.41,39600.0,61.4,61.47,61.4,61.41,39600.0
2015-04-21 11:00:00,61.41,61.6,61.4,61.58,36200.0,61.41,61.6,61.4,61.58,36200.0
2015-04-21 11:05:00,61.58,61.6,61.5,61.5,18000.0,61.58,61.6,61.5,61.5,18000.0
2015-04-21 11:10:00,61.48,61.48,61.34,61.35,24200.0,61.48,61.48,61.34,61.35,24200.0
2015-04-21 11:15:00,61.36,61.4,61.33,61.37,10300.0,61.36,61.4,61.33,61.37,10300.0
2015-04-21 11:20:00,61.34,61.37,61.24,61.24,10600.0,61.34,61.37,61.24,61.24,10600.0
2015-04-21 11:25:00,61.2,61.25,61.2,61.21,4700.0,61.2,61.25,61.2,61.21,4700.0
2015-04-21 11:30:00,61.2,61.25,61.19,61.24,3700.0,61.2,61.25,61.19,61.24,3700.0
2015-04-21 11:35:00,61.25,61.4,61.25,61.39,8900.0,61.25,61.4,61.25,61.39,8900.0
2015-04-21 11:40:00,61.4,61.42,61.31,61.31,6100.0,61.4,61.42,61.31,61.31,6100.0
2015-04-21 11:45:00,61.3,61.37,61.28,61.37,8500.0,61.3,61.37,61.28,61.37,8500.0
2015-04-21 11:50:00,61.37,61.38,61.32,61.33,7300.0,61.37,61.38,61.32,61.33,7300.0
2015-04-21 11:55:00,61.33,61.37,61.32,61.36,5300.0,61.33,61.37,61.32,61.36,5300.0
2015-04-21 12:00:00,61.36,61.37,61.33,61.37,5100.0,61.36,61.37,61.33,61.37,5100.0
2015-04-21 12:05:00,61.37,61.47,61.36,61.47,5200.0,61.37,61.47,61.36,61.47,5200.0
2015-04-21 12:10:00,61.47,61.48,61.45,61.48,3800.0,61.47,61.48,61.45,61.48,3800.0
2015-04-21 12:15:00,61.48,61.49,61.41,61.43,4600.0,61.48,61.49,61.41,61.43,4600.0
2015-04-21 12:20:00,61.42,61.51,61.42,61.51,3500.0,61.42,61.51,61.42,61.51,3500.0
2015-04-21 12:25:00,61.5,61.58,61.5,61.53,10200.0,61.5,61.58,61.5,61.53,10200.0
2015-04-21 12:30:00,61.53,61.54,61.47,61.48,3300.0,61.53,61.54,61.47,61.48,3300.0
2015-04-21 12:35:00,61.48,61.51,61.47,61.51,5000.0,61.48,61.51,61.47,61.51,5000.0
2015-04-21 12:40:00,61.51,61.52,61.47,61.5,5400.0,61.51,61.52,61.47,61.5,5400.0
2015-04-21 12:45:00,61.51,61.52,61.49,61.52,3600.0,61.51,61.52,61.49,61.52,3600.0
2015-04-21 12:50:00,61.52,61.66,61.52,61.63,36700.0,61.52,61.66,61.52,61.63,36700.0
2015-04-21 12:55:00,61.64,61.67,61.59,61.66,12200.0,61.64,61.67,61.59,61.66,12200.0
2015-04-21 13:00:00,61.67,61.67,61.63,61.66,4400.0,61.67,61.67,61.63,61.66,4400.0
2015-04-21 13:05:00,61.65,61.66,61.62,61.64,4600.0,61.65,61.66,61.62,61.64,4600.0
2015-04-21 13:10:00,61.63,61.71,61.63,61.71,7200.0,61.63,61.71,61.63,61.71,7200.0
2015-04-21 13:15:00,61.71,61.71,61.66,61.69,9000.0,61.71,61.71,61.66,61.69,9000.0
2015-04-21 13:20:00,61.7,61.74,61.7,61.74,3400.0,61.7,61.74,61.7,61.74,3400.0
2015-04-21 13:25:00,61.73,61.75,61.65,61.67,13100.0,61.73,61.75,61.65,61.67,13100.0
2015-04-21 13:30:00,61.64,61.67,61.61,61.64,11600.0,61.64,61.67,61.61,61.64,11600.0
2015-04-21 13:35:00,61.64,61.64,61.54,61.58,16900.0,61.64,61.64,61.54,61.58,16900.0
2015-04-21 13:40:00,61.57,61.61,61.56,61.56,11600.0,61.57,61.61,61.56,61.56,11600.0
2015-04-21 13:45:00,61.56,61.82,61.54,61.54,97100.0,61.56,61.82,61.54,61.54,97100.0
2015-04-21 13:50:00,61.54,61.58,61.49,61.54,17100.0,61.54,61.58,61.49,61.54,17100.0
2015-04-21 13:55:00,61.57,61.59,61.5,61.5,9400.0,61.57,61.59,61.5,61.5,9400.0
2015-04-21 14:00:00,61.49,61.55,61.44,61.55,18000.0,61.49,61.55,61.44,61.55,18000.0
2015-04-21 14:05:00,61.55,61.6,61.53,61.54,29000.0,61.55,61.6,61.53,61.54,29000.0
2015-04-21 14:10:00,61.54,61.63,61.51,61.58,21800.0,61.54,61.63,61.51,61.58,21800.0
2015-04-21 14:15:00,61.59,61.73,61.59,61.72,18100.0,61.59,61.73,61.59,61.72,18100.0
2015-04-21 14:20:00,61.73,61.8,61.7,61.7,18300.0,61.73,61.8,61.7,61.7,18300.0
2015-04-21 14:25:00,61.7,61.78,61.7,61.73,15400.0,61.7,61.78,61.7,61.73,15400.0
2015-04-21 14:30:00,61.73,61.78,61.66,61.7,16700.0,61.73,61.78,61.66,61.7,16700.0
2015-04-21 14:35:00,61.68,61.74,61.66,61.72,17700.0,61.68,61.74,61.66,61.72,17700.0
2015-04-21 14:40:00,61.7,61.7,61.69,61.7,9000.0,61.7,61.7,61.69,61.7,9000.0
2015-04-21 14:45:00,61.69,61.74,61.69,61.73,19200.0,61.69,61.74,61.69,61.73,19200.0
2015-04-21 14:50:00,61.72,61.75,61.71,61.75,4700.0,61.72,61.75,61.71,61.75,4700.0
2015-04-21 14:55:00,61.76,61.76,61.73,61.76,7900.0,61.76,61.76,61.73,61.76,7900.0
2015-04-21 15:00:00,61.75,61.77,61.72,61.74,24200.0,61.75,61.77,61.72,61.74,24200.0
2015-04-21 15:05:00,61.75,61.76,61.73,61.75,12300.0,61.75,61.76,61.73,61.75,12300.0
2015-04-21 15:10:00,61.75,61.75,61.69,61.71,10600.0,61.75,61.75,61.69,61.71,10600.0
2015-04-21 15:15:00,61.7,61.74,61.7,61.73,14400.0,61.7,61.74,61.7,61.73,14400.0
2015-04-21 15:20:00,61.73,61.74,61.7,61.73,23900.0,61.73,61.74,61.7,61.73,23900.0
2015-04-21 15:25:00,61.73,61.73,61.64,61.68,19700.0,61.73,61.73,61.64,61.68,19700.0
2015-04-21 15:30:00,61.68,61.73,61.64,61.69,29300.0,61.68,61.73,61.64,61.69,29300.0
2015-04-21 15:35:00,61.69,61.73,61.64,61.64,26400.0,61.69,61.73,61.64,61.64,26400.0
2015-04-21 15:40:00,61.64,61.73,61.59,61.59,50700.0,61.64,61.73,61.59,61.59,50700.0
2015-04-21 15:45:00,61.59,61.61,61.54,61.59,26000.0,61.59,61.61,61.54,61.59,26000.0
2015-04-21 15:50:00,61.58,61.62,61.55,61.58,22100.0,61.58,61.62,61.55,61.58,22100.0
2015-04-21 15:55:00,61.58,61.62,61.58,61.61,54300.0,61.58,61.62,61.58,61.61,54300.0
2015-04-22 09:30:00,61.87,61.97,61.39,61.68,32500.0,61.87,61.97,61.39,61.68,32500.0
2015-04-22 09:35:00,61.71,61.88,61.57,61.68,20400.0,61.71,61.88,61.57,61.68,20400.0
2015-04-22 09:40:00,61.7,61.89,61.61,61.61,17500.0,61.7,61.89,61.61,61.61,17500.0
2015-04-22 09:45:00,61.63,61.67,61.55,61.58,32200.0,61.63,61.67,61.55,61.58,32200.0
2015-04-22 09:50:00,61.58,61.64,61.54,61.62,22400.0,61.58,61.64,61.54,61.62,22400.0
2015-04-22 09:55:00,61.61,61.65,61.58,61.62,6800.0,61.61,61.65,61.58,61.62,6800.0
2015-04-22 10:00:00,61.63,61.72,61.55,61.6,21200.0,61.63,61.72,61.55,61.6,21200.0
2015-04-22 10:05:00,61.57,61.73,61.57,61.68,14900.0,61.57,61.73,61.57,61.68,14900.0
2015-04-22 10:10:00,61.66,61.7,61.61,61.65,5700.0,61.66,61.7,61.61,61.65,5700.0
2015-04-22 10:15:00,61.65,61.65,61.54,61.62,7000.0,61.65,61.65,61.54,61.62,7000.0
2015-04-22 10:20:00,61.63,61.68,61.62,61.64,4600.0,61.63,61.68,61.62,61.64,4600.0
2015-04-22 10:25:00,61.62,61.66,61.54,61.58,11000.0,61.62,61.66,61.54,61.58,11000.0
2015-04-22 10:30:00,61.57,61.58,61.42,61.44,16200.0,61.57,61.58,61.42,61.44,16200.0
2015-04-22 10:35:00,61.43,61.43,61.36,61.37,5200.0,61.43,61.43,61.36,61.37,5200.0
2015-04-22 10:40:00,61.38,61.59,61.38,61.55,10500.0,61.38,61.59,61.38,61.55,10500.0
2015-04-22 10:45:00,61.58,61.71,61.58,61.65,13200.0,61.58,61.71,61.58,61.65,13200.0
2015-04-22 10:50:00,61.65,61.66,61.62,61.66,5700.0,61.65,61.66,61.62,61.66,5700.0
2015-04-22 10:55:00,61.66,61.79,61.63,61.79,18700.0,61.66,61.79,61.63,61.79,18700.0
2015-04-22 11:00:00,61.81,61.86,61.79,61.82,3400.0,61.81,61.86,61.79,61.82,3400.0
2015-04-22 11:05:00,61.82,61.91,61.82,61.88,20800.0,61.82,61.91,61.82,61.88,20800.0
2015-04-22 11:10:00,61.88,61.91,61.85,61.88,19500.0,61.88,61.91,61.85,61.88,19500.0
2015-04-22 11:15:00,61.83,61.84,61.76,61.76,4200.0,61.83,61.84,61.76,61.76,4200.0
2015-04-22 11:20:00,61.75,61.78,61.72,61.78,5800.0,61.75,61.78,61.72,61.78,5800.0
2015-04-22 11:25:00,61.79,61.86,61.79,61.83,10100.0,61.79,61.86,61.79,61.83,10100.0
2015-04-22 11:30:00,61.83,61.88,61.8,61.82,3700.0,61.83,61.88,61.8,61.82,3700.0
2015-04-22 11:35:00,61.83,61.84,61.74,61.76,4300.0,61.83,61.84,61.74,61.76,4300.0
2015-04-22 11:40:00,61.76,61.76,61.73,61.75,9800.0,61.76,61.76,61.73,61.75,9800.0
2015-04-22 11:45:00,61.76,61.88,61.76,61.87,7300.0,61.76,61.88,61.76,61.87,7300.0
2015-04-22 11:50:00,61.88,61.9,61.84,61.86,4800.0,61.88,61.9,61.84,61.86,4800.0
2015-04-22 11:55:00,61.87,61.89,61.85,61.89,4300.0,61.87,61.89,61.85,61.89,4300.0
2015-04-22 12:00:00,61.89,61.89,61.78,61.78,2900.0,61.89,61.89,61.78,61.78,2900.0
2015-04-22 12:05:00,61.77,61.77,61.73,61.77,5300.0,61.77,61.77,61.73,61.77,5300.0
2015-04-22 12:10:00,61.76,61.81,61.75,61.8,2700.0,61.76,61.81,61.75,61.8,2700.0
2015-04-22 12:15:00,61.82,61.85,61.8,61.81,6100.0,61.82,61.85,61.8,61.81,6100.0
2015-04-22 12:20:00,61.82,61.89,61.82,61.87,3200.0,61.82,61.89,61.82,61.87,3200.0
2015-04-22 12:25:00,61.88,61.88,61.84,61.85,3600.0,61.88,61.88,61.84,61.85,3600.0
2015-04-22 12:30:00,61.86,61.87,61.79,61.79,4400.0,61.86,61.87,61.79,61.79,4400.0
2015-04-22 12:35:00,61.8,61.85,61.8,61.85,3200.0,61.8,61.85,61.8,61.85,3200.0
2015-04-22 12:40:00,61.84,61.87,61.84,61.87,3400.0,61.84,61.87,61.84,61.87,3400.0
2015-04-22 12:45:00,61.86,61.89,61.85,61.88,4300.0,61.86,61.89,61.85,61.88,4300.0
2015-04-22 12:50:00,61.87,61.91,61.86,61.9,3900.0,61.87,61.91,61.86,61.9,3900.0
2015-04-22 12:55:00,61.9,61.91,61.85,61.88,3800.0,61.9,61.91,61.85,61.88,3800.0
2015-04-22 13:00:00,61.88,61.88,61.85,61.87,8400.0,61.88,61.88,61.85,61.87,8400.0
2015-04-22 13:05:00,61.85,61.86,61.82,61.83,4600.0,61.85,61.86,61.82,61.83,4600.0
2015-04-22 13:10:00,61.82,61.85,61.82,61.84,4400.0,61.82,61.85,61.82,61.84,4400.0
2015-04-22 13:15:00,61.83,61.84,61.78,61.8,4500.0,61.83,61.84,61.78,61.8,4500.0
2015-04-22 13:20:00,61.8,61.85,61.78,61.84,9300.0,61.8,61.85,61.78,61.84,9300.0
2015-04-22 13:25:00,61.84,61.9,61.84,61.88,5700.0,61.84,61.9,61.84,61.88,5700.0
2015-04-22 13:30:00,61.87,61.87,61.85,61.85,3900.0,61.87,61.87,61.85,61.85,3900.0
2015-04-22 13:35:00,61.86,61.89,61.86,61.89,3500.0,61.86,61.89,61.86,61.89,3500.0
2015-04-22 13:40:00,61.9,61.98,61.9,61.98,4600.0,61.9,61.98,61.9,61.98,4600.0
2015-04-22 13:45:00,61.99,62.0,61.95,61.98,14700.0,61.99,62.0,61.95,61.98,14700.0
2015-04-22 13:50:00,61.99,62.01,61.98,62.0,10200.0,61.99,62.01,61.98,62.0,10200.0
2015-04-22 13:55:00,62.0,62.06,62.0,62.04,4200.0,62.0,62.06,62.0,62.04,4200.0
2015-04-22 14:00:00,62.03,62.04,62.0,62.02,7600.0,62.03,62.04,62.0,62.02,7600.0
2015-04-22 14:05:00,62.02,62.04,62.01,62.04,3100.0,62.02,62.04,62.01,62.04,3100.0
2015-04-22 14:10:00,62.03,62.08,62.02,62.07,10000.0,62.03,62.08,62.02,62.07,10000.0
2015-04-22 14:15:00,62.06,62.07,62.05,62.07,6400.0,62.06,62.07,62.05,62.07,6400.0
2015-04-22 14:20:00,62.07,62.09,62.05,62.08,9000.0,62.07,62.09,62.05,62.08,9000.0
2015-04-22 14:25:00,62.08,62.08,62.06,62.06,4100.0,62.08,62.08,62.06,62.06,4100.0
2015-04-22 14:30:00,62.06,62.07,62.03,62.05,9200.0,62.06,62.07,62.03,62.05,9200.0
2015-04-22 14:35:00,62.05,62.05,62.02,62.03,5500.0,62.05,62.05,62.02,62.03,5500.0
2015-04-22 14:40:00,62.04,62.05,62.01,62.05,8600.0,62.04,62.05,62.01,62.05,8600.0
2015-04-22 14:45:00,62.04,62.05,62.03,62.05,1400.0,62.04,62.05,62.03,62.05,1400.0
2015-04-22 14:50:00,62.05,62.05,62.0,62.01,14700.0,62.05,62.05,62.0,62.01,14700.0
2015-04-22 14:55:00,62.01,62.01,61.96,61.97,18900.0,62.01,62.01,61.96,61.97,18900.0
2015-04-22 15:00:00,61.97,62.02,61.97,62.02,9700.0,61.97,62.02,61.97,62.02,9700.0
2015-04-22 15:05:00,62.02,62.08,62.01,62.07,10700.0,62.02,62.08,62.01,62.07,10700.0
2015-04-22 15:10:00,62.07,62.09,61.97,62.04,28800.0,62.07,62.09,61.97,62.04,28800.0
2015-04-22 15:15:00,62.04,62.1,61.99,62.1,30200.0,62.04,62.1,61.99,62.1,30200.0
2015-04-22 15:20:00,62.1,62.16,62.09,62.16,25100.0,62.1,62.16,62.09,62.16,25100.0
2015-04-22 15:25:00,62.15,62.2,62.15,62.2,15300.0,62.15,62.2,62.15,62.2,15300.0
2015-04-22 15:30:00,62.19,62.23,62.14,62.14,31500.0,62.19,62.23,62.14,62.14,31500.0
2015-04-22 15:35:00,62.15,62.16,62.1,62.13,26000.0,62.15,62.16,62.1,62.13,26000.0
2015-04-22 15:40:00,62.12,62.16,62.11,62.15,19200.0,62.12,62.16,62.11,62.15,19200.0
2015-04-22 15:45:00,62.14,62.16,62.14,62.16,19100.0,62.14,62.16,62.14,62.16,19100.0
2015-04-22 15:50:00,62.14,62.15,62.06,62.1,72200.0,62.14,62.15,62.06,62.1,72200.0
2015-04-22 15:55:00,62.1,62.18,62.08,62.14,50700.0,62.1,62.18,62.08,62.14,50700.0
2015-04-23 09:30:00,61.87,62.25,61.84,62.25,17400.0,61.87,62.25,61.84,62.25,17400.0
2015-04-23 09:35:00,62.28,62.3,62.08,62.08,3600.0,62.28,62.3,62.08,62.08,3600.0
2015-04-23 09:40:00,62.07,62.1,62.0,62.04,5100.0,62.07,62.1,62.0,62.04,5100.0
2015-04-23 09:45:00,62.01,62.09,62.0,62.04,5100.0,62.01,62.09,62.0,62.04,5100.0
2015-04-23 09:50:00,62.01,62.09,62.0,62.09,5100.0,62.01,62.09,62.0,62.09,5100.0
2015-04-23 09:55:00,62.09,62.17,62.05,62.05,8900.0,62.09,62.17,62.05,62.05,8900.0
2015-04-23 10:00:00,62.01,62.2,62.0,62.14,18800.0,62.01,62.2,62.0,62.14,18800.0
2015-04-23 10:05:00,62.11,62.11,61.95,62.03,15500.0,62.11,62.11,61.95,62.03,15500.0
2015-04-23 10:10:00,62.01,62.06,61.95,62.05,4400.0,62.01,62.06,61.95,62.05,4400.0
2015-04-23 10:15:00,62.06,62.12,62.0,62.05,10600.0,62.06,62.12,62.0,62.05,10600.0
2015-04-23 10:20:00,62.07,62.07,61.98,62.06,7900.0,62.07,62.07,61.98,62.06,7900.0
2015-04-23 10:25:00,62.08,62.18,62.08,62.16,5000.0,62.08,62.18,62.08,62.16,5000.0
2015-04-23 10:30:00,62.16,62.23,62.14,62.19,9900.0,62.16,62.23,62.14,62.19,9900.0
2015-04-23 10:35:00,62.2,62.21,62.16,62.17,7000.0,62.2,62.21,62.16,62.17,7000.0
2015-04-23 10:40:00,62.19,62.31,62.19,62.29,11300.0,62.19,62.31,62.19,62.29,11300.0
2015-04-23 10:45:00,62.32,62.36,62.24,62.24,5500.0,62.32,62.36,62.24,62.24,5500.0
2015-04-23 10:50:00,62.25,62.27,62.18,62.23,2900.0,62.25,62.27,62.18,62.23,2900.0
2015-04-23 10:55:00,62.23,62.31,62.22,62.25,6400.0,62.23,62.31,62.22,62.25,6400.0
2015-04-23 11:00:00,62.26,62.29,62.22,62.29,4600.0,62.26,62.29,62.22,62.29,4600.0
2015-04-23 11:05:00,62.26,62.31,62.21,62.26,6700.0,62.26,62.31,62.21,62.26,6700.0
2015-04-23 11:10:00,62.27,62.32,62.26,62.31,6200.0,62.27,62.32,62.26,62.31,6200.0
2015-04-23 11:15:00,62.32,62.34,62.29,62.31,6100.0,62.32,62.34,62.29,62.31,6100.0
2015-04-23 11:20:00,62.32,62.34,62.29,62.34,4100.0,62.32,62.34,62.29,62.34,4100.0
2015-04-23 11:25:00,62.35,62.41,62.33,62.41,8200.0,62.35,62.41,62.33,62.41,8200.0
2015-04-23 11:30:00,62.4,62.48,62.38,62.47,8900.0,62.4,62.48,62.38,62.47,8900.0
2015-04-23 11:35:00,62.48,62.48,62.45,62.45,4800.0,62.48,62.48,62.45,62.45,4800.0
2015-04-23 11:40:00,62.47,62.47,62.4,62.4,5900.0,62.47,62.47,62.4,62.4,5900.0
2015-04-23 11:45:00,62.42,62.46,62.42,62.46,2200.0,62.42,62.46,62.42,62.46,2200.0
2015-04-23 11:50:00,62.46,62.72,62.46,62.7,12800.0,62.46,62.72,62.46,62.7,12800.0
2015-04-23 11:55:00,62.73,62.78,62.68,62.68,10000.0,62.73,62.78,62.68,62.68,10000.0
2015-04-23 12:00:00,62.67,62.68,62.61,62.66,7400.0,62.67,62.68,62.61,62.66,7400.0
2015-04-23 12:05:00,62.65,62.66,62.61,62.66,3700.0,62.65,62.66,62.61,62.66,3700.0
2015-04-23 12:10:00,62.65,62.71,62.65,62.69,8500.0,62.65,62.71,62.65,62.69,8500.0
2015-04-23 12:15:00,62.71,62.76,62.7,62.73,8800.0,62.71,62.76,62.7,62.73,8800.0
2015-04-23 12:20:00,62.75,62.75,62.69,62.72,2700.0,62.75,62.75,62.69,62.72,2700.0
2015-04-23 12:25:00,62.71,62.71,62.68,62.71,5100.0,62.71,62.71,62.68,62.71,5100.0
2015-04-23 12:30:00,62.72,62.73,62.68,62.7,6200.0,62.72,62.73,62.68,62.7,6200.0
2015-04-23 12:35:00,62.7,62.81,62.7,62.77,7300.0,62.7,62.81,62.7,62.77,7300.0
2015-04-23 12:40:00,62.8,62.86,62.8,62.85,8700.0,62.8,62.86,62.8,62.85,8700.0
2015-04-23 12:45:00,62.85,62.9,62.83,62.85,7600.0,62.85,62.9,62.83,62.85,7600.0
2015-04-23 12:50:00,62.84,62.89,62.8,62.89,4200.0,62.84,62.89,62.8,62.89,4200.0
2015-04-23 12:55:00,62.89,62.92,62.87,62.9,7400.0,62.89,62.92,62.87,62.9,7400.0
2015-04-23 13:00:00,62.92,62.92,62.88,62.88,3900.0,62.92,62.92,62.88,62.88,3900.0
2015-04-23 13:05:00,62.88,62.91,62.83,62.84,4100.0,62.88,62.91,62.83,62.84,4100.0
2015-04-23 13:10:00,62.84,62.89,62.84,62.89,3300.0,62.84,62.89,62.84,62.89,3300.0
2015-04-23 13:15:00,62.91,62.94,62.88,62.91,9400.0,62.91,62.94,62.88,62.91,9400.0
2015-04-23 13:20:00,62.92,62.98,62.91,62.96,6800.0,62.92,62.98,62.91,62.96,6800.0
2015-04-23 13:25:00,62.96,62.98,62.95,62.96,9100.0,62.96,62.98,62.95,62.96,9100.0
2015-04-23 13:30:00,62.96,62.98,62.93,62.96,13000.0,62.96,62.98,62.93,62.96,13000.0
2015-04-23 13:35:00,62.98,62.99,62.93,62.96,12300.0,62.98,62.99,62.93,62.96,12300.0
2015-04-23 13:40:00,62.96,62.98,62.94,62.94,6600.0,62.96,62.98,62.94,62.94,6600.0
2015-04-23 13:45:00,62.95,62.98,62.94,62.98,9500.0,62.95,62.98,62.94,62.98,9500.0
2015-04-23 13:50:00,62.97,63.0,62.95,62.98,20300.0,62.97,63.0,62.95,62.98,20300.0
2015-04-23 13:55:00,62.98,63.05,62.98,63.05,46300.0,62.98,63.05,62.98,63.05,46300.0
2015-04-23 14:00:00,63.04,63.08,62.99,63.06,36700.0,63.04,63.08,62.99,63.06,36700.0
2015-04-23 14:05:00,63.06,63.15,63.05,63.15,12500.0,63.06,63.15,63.05,63.15,12500.0
2015-04-23 14:10:00,63.14,63.18,63.12,63.15,10500.0,63.14,63.18,63.12,63.15,10500.0
2015-04-23 14:15:00,63.15,63.16,63.11,63.13,9100.0,63.15,63.16,63.11,63.13,9100.0
2015-04-23 14:20:00,63.12,63.21,63.12,63.12,33900.0,63.12,63.21,63.12,63.12,33900.0
2015-04-23 14:25:00,63.13,63.21,63.12,63.16,42700.0,63.13,63.21,63.12,63.16,42700.0
2015-04-23 14:30:00,63.18,63.21,63.16,63.16,12000.0,63.18,63.21,63.16,63.16,12000.0
2015-04-23 14:35:00,63.17,63.17,63.07,63.07,15200.0,63.17,63.17,63.07,63.07,15200.0
2015-04-23 14:40:00,63.08,63.1,63.07,63.07,9200.0,63.08,63.1,63.07,63.07,9200.0
2015-04-23 14:45:00,63.07,63.17,63.07,63.14,24000.0,63.07,63.17,63.07,63.14,24000.0
2015-04-23 14:50:00,63.14,63.15,63.06,63.11,16000.0,63.14,63.15,63.06,63.11,16000.0
2015-04-23 14:55:00,63.11,63.12,63.05,63.05,11100.0,63.11,63.12,63.05,63.05,11100.0
2015-04-23 15:00:00,63.05,63.11,63.04,63.04,24600.0,63.05,63.11,63.04,63.04,24600.0
2015-04-23 15:05:00,63.05,63.11,63.04,63.1,14400.0,63.05,63.11,63.04,63.1,14400.0
2015-04-23 15:10:00,63.1,63.1,63.05,63.06,20100.0,63.1,63.1,63.05,63.06,20100.0
2015-04-23 15:15:00,63.05,63.12,63.03,63.03,19400.0,63.05,63.12,63.03,63.03,19400.0
2015-04-23 15:20:00,63.02,63.04,62.92,62.93,12300.0,63.02,63.04,62.92,62.93,12300.0
2015-04-23 15:25:00,62.91,63.0,62.91,62.99,14000.0,62.91,63.0,62.91,62.99,14000.0
2015-04-23 15:30:00,63.01,63.01,62.89,62.9,16100.0,63.01,63.01,62.89,62.9,16100.0
2015-04-23 15:35:00,62.89,62.99,62.89,62.96,29400.0,62.89,62.99,62.89,62.96,29400.0
2015-04-23 15:40:00,62.96,62.96,62.85,62.86,22900.0,62.96,62.96,62.85,62.86,22900.0
2015-04-23 15:45:00,62.86,62.9,62.82,62.88,32700.0,62.86,62.9,62.82,62.88,32700.0
2015-04-23 15:50:00,62.88,62.89,62.81,62.82,53200.0,62.88,62.89,62.81,62.82,53200.0
2015-04-23 15:55:00,62.81,62.82,62.76,62.76,86800.0,62.81,62.82,62.76,62.76,86800.0
2015-04-24 09:30:00,62.95,62.95,62.57,62.57,34700.0,62.95,62.95,62.57,62.57,34700.0
2015-04-24 09:35:00,62.69,62.69,62.28,62.28,10500.0,62.69,62.69,62.28,62.28,10500.0
2015-04-24 09:40:00,62.24,62.27,62.11,62.19,9800.0,62.24,62.27,62.11,62.19,9800.0
2015-04-24 09:45:00,62.18,62.34,62.14,62.14,4700.0,62.18,62.34,62.14,62.14,4700.0
2015-04-24 09:50:00,62.17,62.44,62.16,62.37,16800.0,62.17,62.44,62.16,62.37,16800.0
2015-04-24 09:55:00,62.35,62.5,62.35,62.48,8300.0,62.35,62.5,62.35,62.48,8300.0
2015-04-24 10:00:00,62.49,62.55,62.4,62.5,12200.0,62.49,62.55,62.4,62.5,12200.0
2015-04-24 10:05:00,62.47,62.48,62.35,62.4,6000.0,62.47,62.48,62.35,62.4,6000.0
2015-04-24 10:10:00,62.43,62.52,62.42,62.49,2900.0,62.43,62.52,62.42,62.49,2900.0
2015-04-24 10:15:00,62.46,62.52,62.42,62.47,3200.0,62.46,62.52,62.42,62.47,3200.0
2015-04-24 10:20:00,62.49,62.62,62.48,62.62,8400.0,62.49,62.62,62.48,62.62,8400.0
2015-04-24 10:25:00,62.63,62.7,62.59,62.67,8600.0,62.63,62.7,62.59,62.67,8600.0
2015-04-24 10:30:00,62.67,62.73,62.62,62.63,12300.0,62.67,62.73,62.62,62.63,12300.0
2015-04-24 10:35:00,62.63,62.76,62.59,62.75,16200.0,62.63,62.76,62.59,62.75,16200.0
2015-04-24 10:40:00,62.74,62.94,62.73,62.88,21000.0,62.74,62.94,62.73,62.88,21000.0
2015-04-24 10:45:00,62.9,62.93,62.76,62.79,13400.0,62.9,62.93,62.76,62.79,13400.0
2015-04-24 10:50:00,62.8,62.83,62.73,62.75,10800.0,62.8,62.83,62.73,62.75,10800.0
2015-04-24 10:55:00,62.74,62.75,62.7,62.71,4300.0,62.74,62.75,62.7,62.71,4300.0
2015-04-24 11:00:00,62.69,62.72,62.65,62.68,8200.0,62.69,62.72,62.65,62.68,8200.0
2015-04-24 11:05:00,62.71,62.76,62.35,62.69,18900.0,62.71,62.76,62.35,62.69,18900.0
2015-04-24 11:10:00,62.69,62.7,62.65,62.69,5400.0,62.69,62.7,62.65,62.69,5400.0
2015-04-24 11:15:00,62.69,62.72,62.63,62.72,14500.0,62.69,62.72,62.63,62.72,14500.0
2015-04-24 11:20:00,62.72,62.73,62.64,62.65,8000.0,62.72,62.73,62.64,62.65,8000.0
2015-04-24 11:25:00,62.66,62.66,62.55,62.59,11000.0,62.66,62.66,62.55,62.59,11000.0
2015-04-24 11:30:00,62.6,62.71,62.6,62.7,11500.0,62.6,62.71,62.6,62.7,11500.0
2015-04-24 11:35:00,62.73,62.74,62.68,62.68,8800.0,62.73,62.74,62.68,62.68,8800.0
2015-04-24 11:40:00,62.7,62.74,62.68,62.7,5500.0,62.7,62.74,62.68,62.7,5500.0
2015-04-24 11:45:00,62.68,62.7,62.62,62.64,3300.0,62.68,62.7,62.62,62.64,3300.0
2015-04-24 11:50:00,62.64,62.66,62.62,62.62,12300.0,62.64,62.66,62.62,62.62,12300.0
2015-04-24 11:55:00,62.65,62.68,62.62,62.66,10400.0,62.65,62.68,62.62,62.66,10400.0
2015-04-24 12:00:00,62.67,62.68,62.66,62.67,2000.0,62.67,62.68,62.66,62.67,2000.0
2015-04-24 12:05:00,62.68,62.69,62.64,62.66,2700.0,62.68,62.69,62.64,62.66,2700.0
2015-04-24 12:10:00,62.66,62.7,62.64,62.7,2300.0,62.66,62.7,62.64,62.7,2300.0
2015-04-24 12:15:00,62.69,62.78,62.64,62.77,10500.0,62.69,62.78,62.64,62.77,10500.0
2015-04-24 12:20:00,62.76,62.8,62.71,62.78,17600.0,62.76,62.8,62.71,62.78,17600.0
2015-04-24 12:25:00,62.78,62.78,62.72,62.72,4300.0,62.78,62.78,62.72,62.72,4300.0
2015-04-24 12:30:00,62.71,62.83,62.7,62.83,2000.0,62.71,62.83,62.7,62.83,2000.0
2015-04-24 12:35:00,62.83,62.83,62.77,62.79,3100.0,62.83,62.83,62.77,62.79,3100.0
2015-04-24 12:40:00,62.77,62.81,62.75,62.8,2300.0,62.77,62.81,62.75,62.8,2300.0
2015-04-24 12:45:00,62.8,62.8,62.74,62.75,8400.0,62.8,62.8,62.74,62.75,8400.0
2015-04-24 12:50:00,62.74,62.85,62.74,62.81,6200.0,62.74,62.85,62.74,62.81,6200.0
2015-04-24 12:55:00,62.8,62.81,62.78,62.78,2800.0,62.8,62.81,62.78,62.78,2800.0
2015-04-24 13:00:00,62.78,62.84,62.77,62.82,1900.0,62.78,62.84,62.77,62.82,1900.0
2015-04-24 13:05:00,62.8,62.8,62.72,62.79,5200.0,62.8,62.8,62.72,62.79,5200.0
2015-04-24 13:10:00,62.78,62.78,62.75,62.77,1000.0,62.78,62.78,62.75,62.77,1000.0
2015-04-24 13:15:00,62.77,62.8,62.76,62.8,4400.0,62.77,62.8,62.76,62.8,4400.0
2015-04-24 13:20:00,62.78,62.78,62.71,62.75,7100.0,62.78,62.78,62.71,62.75,7100.0
2015-04-24 13:25:00,62.75,62.75,62.71,62.73,3300.0,62.75,62.75,62.71,62.73,3300.0
2015-04-24 13:30:00,62.74,62.74,62.63,62.65,9100.0,62.74,62.74,62.63,62.65,9100.0
2015-04-24 13:35:00,62.64,62.68,62.61,62.61,4300.0,62.64,62.68,62.61,62.61,4300.0
2015-04-24 13:40:00,62.62,62.65,62.62,62.63,4200.0,62.62,62.65,62.62,62.63,4200.0
2015-04-24 13:45:00,62.64,62.73,62.64,62.7,4400.0,62.64,62.73,62.64,62.7,4400.0
2015-04-24 13:50:00,62.69,62.69,62.65,62.65,3400.0,62.69,62.69,62.65,62.65,3400.0
2015-04-24 13:55:00,62.66,62.73,62.66,62.7,4700.0,62.66,62.73,62.66,62.7,4700.0
2015-04-24 14:00:00,62.68,62.69,62.66,62.66,2700.0,62.68,62.69,62.66,62.66,2700.0
2015-04-24 14:05:00,62.67,62.71,62.66,62.69,6100.0,62.67,62.71,62.66,62.69,6100.0
2015-04-24 14:10:00,62.69,62.74,62.69,62.74,4400.0,62.69,62.74,62.69,62.74,4400.0
2015-04-24 14:15:00,62.74,62.75,62.67,62.67,3500.0,62.74,62.75,62.67,62.67,3500.0
2015-04-24 14:20:00,62.66,62.71,62.66,62.71,6400.0,62.66,62.71,62.66,62.71,6400.0
2015-04-24 14:25:00,62.7,62.73,62.68,62.73,3400.0,62.7,62.73,62.68,62.73,3400.0
2015-04-24 14:30:00,62.73,62.75,62.7,62.71,14000.0,62.73,62.75,62.7,62.71,14000.0
2015-04-24 14:35:00,62.73,62.75,62.7,62.74,4900.0,62.73,62.75,62.7,62.74,4900.0
2015-04-24 14:40:00,62.73,62.76,62.7,62.76,7700.0,62.73,62.76,62.7,62.76,7700.0
2015-04-24 14:45:00,62.76,62.76,62.72,62.72,5900.0,62.76,62.76,62.72,62.72,5900.0
2015-04-24 14:50:00,62.72,62.75,62.68,62.73,9900.0,62.72,62.75,62.68,62.73,9900.0
2015-04-24 14:55:00,62.73,62.75,62.69,62.73,6900.0,62.73,62.75,62.69,62.73,6900.0
2015-04-24 15:00:00,62.7,62.72,62.66,62.7,6200.0,62.7,62.72,62.66,62.7,6200.0
2015-04-24 15:05:00,62.68,62.71,62.67,62.69,8900.0,62.68,62.71,62.67,62.69,8900.0
2015-04-24 15:10:00,62.7,62.73,62.67,62.7,9200.0,62.7,62.73,62.67,62.7,9200.0
2015-04-24 15:15:00,62.71,62.72,62.62,62.64,31000.0,62.71,62.72,62.62,62.64,31000.0
2015-04-24 15:20:00,62.63,62.72,62.63,62.67,19700.0,62.63,62.72,62.63,62.67,19700.0
2015-04-24 15:25:00,62.67,62.68,62.66,62.66,7600.0,62.67,62.68,62.66,62.66,7600.0
2015-04-24 15:30:00,62.67,62.72,62.65,62.68,9800.0,62.67,62.72,62.65,62.68,9800.0
2015-04-24 15:35:00,62.67,62.72,62.66,62.69,9300.0,62.67,62.72,62.66,62.69,9300.0
2015-04-24 15:40:00,62.7,62.7,62.62,62.62,16800.0,62.7,62.7,62.62,62.62,16800.0
2015-04-24 15:45:00,62.62,62.66,62.59,62.65,24500.0,62.62,62.66,62.59,62.65,24500.0
2015-04-24 15:50:00,62.64,62.66,62.61,62.66,55600.0,62.64,62.66,62.61,62.66,55600.0
2015-04-24 15:55:00,62.65,62.68,62.63,62.64,51200.0,62.65,62.68,62.63,62.64,51200.0
2015-04-27 09:30:00,61.99,62.17,61.73,62.0,107200.0,61.99,62.17,61.73,62.0,107200.0
2015-04-27 09:35:00,61.98,62.01,61.68,61.76,76300.0,61.98,62.01,61.68,61.76,76300.0
2015-04-27 09:40:00,61.79,61.88,61.68,61.72,111900.0,61.79,61.88,61.68,61.72,111900.0
2015-04-27 09:45:00,61.72,61.74,61.5,61.63,115200.0,61.72,61.74,61.5,61.63,115200.0
2015-04-27 09:50:00,61.62,61.67,61.47,61.51,49300.0,61.62,61.67,61.47,61.51,49300.0
2015-04-27 09:55:00,61.52,61.76,61.45,61.75,55000.0,61.52,61.76,61.45,61.75,55000.0
2015-04-27 10:00:00,61.76,61.95,61.69,61.7,31100.0,61.76,61.95,61.69,61.7,31100.0
2015-04-27 10:05:00,61.7,61.75,61.65,61.75,57800.0,61.7,61.75,61.65,61.75,57800.0
2015-04-27 10:10:00,61.73,61.76,61.45,61.45,85400.0,61.73,61.76,61.45,61.45,85400.0
2015-04-27 10:15:00,61.44,61.63,61.44,61.57,40200.0,61.44,61.63,61.44,61.57,40200.0
2015-04-27 10:20:00,61.56,61.58,61.41,61.5,51800.0,61.56,61.58,61.41,61.5,51800.0
2015-04-27 10:25:00,61.5,61.52,61.32,61.37,42100.0,61.5,61.52,61.32,61.37,42100.0
2015-04-27 10:30:00,61.37,61.55,61.36,61.47,30700.0,61.37,61.55,61.36,61.47,30700.0
2015-04-27 10:35:00,61.47,61.47,61.26,61.3,28900.0,61.47,61.47,61.26,61.3,28900.0
2015-04-27 10:40:00,61.27,61.28,61.21,61.22,45800.0,61.27,61.28,61.21,61.22,45800.0
2015-04-27 10:45:00,61.22,61.24,61.13,61.14,42900.0,61.22,61.24,61.13,61.14,42900.0
2015-04-27 10:50:00,61.14,61.15,60.98,61.15,61400.0,61.14,61.15,60.98,61.15,61400.0
2015-04-27 10:55:00,61.15,61.18,61.04,61.18,20900.0,61.15,61.18,61.04,61.18,20900.0
2015-04-27 11:00:00,61.16,61.23,61.11,61.14,17800.0,61.16,61.23,61.11,61.14,17800.0
2015-04-27 11:05:00,61.14,61.23,61.08,61.23,11100.0,61.14,61.23,61.08,61.23,11100.0
2015-04-27 11:10:00,61.24,61.37,61.24,61.29,26400.0,61.24,61.37,61.24,61.29,26400.0
2015-04-27 11:15:00,61.3,61.37,61.29,61.36,9100.0,61.3,61.37,61.29,61.36,9100.0
2015-04-27 11:20:00,61.38,61.38,61.29,61.3,14000.0,61.38,61.38,61.29,61.3,14000.0
2015-04-27 11:25:00,61.3,61.43,61.3,61.33,20600.0,61.3,61.43,61.3,61.33,20600.0
2015-04-27 11:30:00,61.34,61.34,61.22,61.26,20800.0,61.34,61.34,61.22,61.26,20800.0
2015-04-27 11:35:00,61.27,61.32,61.23,61.28,11600.0,61.27,61.32,61.23,61.28,11600.0
2015-04-27 11:40:00,61.26,61.33,61.2,61.25,58000.0,61.26,61.33,61.2,61.25,58000.0
2015-04-27 11:45:00,61.25,61.29,60.91,60.92,74800.0,61.25,61.29,60.91,60.92,74800.0
2015-04-27 11:50:00,60.93,61.08,60.91,61.07,34000.0,60.93,61.08,60.91,61.07,34000.0
2015-04-27 11:55:00,61.08,61.18,61.04,61.18,32800.0,61.08,61.18,61.04,61.18,32800.0
2015-04-27 12:00:00,61.18,61.21,61.12,61.17,42600.0,61.18,61.21,61.12,61.17,42600.0
2015-04-27 12:05:00,61.18,61.21,61.13,61.15,14500.0,61.18,61.21,61.13,61.15,14500.0
2015-04-27 12:10:00,61.15,61.18,61.05,61.09,19800.0,61.15,61.18,61.05,61.09,19800.0
2015-04-27 12:15:00,61.08,61.1,61.0,61.0,33900.0,61.08,61.1,61.0,61.0,33900.0
2015-04-27 12:20:00,61.01,61.08,61.01,61.06,10300.0,61.01,61.08,61.01,61.06,10300.0
2015-04-27 12:25:00,61.07,61.17,61.07,61.1,11100.0,61.07,61.17,61.07,61.1,11100.0
2015-04-27 12:30:00,61.1,61.12,61.07,61.1,11800.0,61.1,61.12,61.07,61.1,11800.0
2015-04-27 12:35:00,61.1,61.18,61.09,61.09,8900.0,61.1,61.18,61.09,61.09,8900.0
2015-04-27 12:40:00,61.09,61.14,61.07,61.1,15000.0,61.09,61.14,61.07,61.1,15000.0
2015-04-27 12:45:00,61.09,61.1,61.05,61.05,5900.0,61.09,61.1,61.05,61.05,5900.0
2015-04-27 12:50:00,61.05,61.05,60.97,61.05,9700.0,61.05,61.05,60.97,61.05,9700.0
2015-04-27 12:55:00,61.05,61.07,61.01,61.04,25000.0,61.05,61.07,61.01,61.04,25000.0
2015-04-27 13:00:00,61.04,61.13,61.02,61.12,9000.0,61.04,61.13,61.02,61.12,9000.0
2015-04-27 13:05:00,61.11,61.17,61.1,61.13,14600.0,61.11,61.17,61.1,61.13,14600.0
2015-04-27 13:10:00,61.12,61.12,61.05,61.08,13700.0,61.12,61.12,61.05,61.08,13700.0
2015-04-27 13:15:00,61.07,61.08,60.87,60.9,23200.0,61.07,61.08,60.87,60.9,23200.0
2015-04-27 13:20:00,60.9,61.01,60.9,60.99,25000.0,60.9,61.01,60.9,60.99,25000.0
2015-04-27 13:25:00,60.99,61.0,60.96,60.98,20100.0,60.99,61.0,60.96,60.98,20100.0
2015-04-27 13:30:00,60.98,61.01,60.9,60.94,14700.0,60.98,61.01,60.9,60.94,14700.0
2015-04-27 13:35:00,60.94,61.04,60.92,61.04,9000.0,60.94,61.04,60.92,61.04,9000.0
2015-04-27 13:40:00,61.03,61.03,60.93,60.94,10200.0,61.03,61.03,60.93,60.94,10200.0
2015-04-27 13:45:00,60.94,61.0,60.94,60.95,10500.0,60.94,61.0,60.94,60.95,10500.0
2015-04-27 13:50:00,60.95,60.96,60.88,60.88,9100.0,60.95,60.96,60.88,60.88,9100.0
2015-04-27 13:55:00,60.88,60.9,60.84,60.85,23700.0,60.88,60.9,60.84,60.85,23700.0
2015-04-27 14:00:00,60.84,60.84,60.68,60.7,35000.0,60.84,60.84,60.68,60.7,35000.0
2015-04-27 14:05:00,60.7,60.7,60.6,60.63,42400.0,60.7,60.7,60.6,60.63,42400.0
2015-04-27 14:10:00,60.61,60.63,60.54,60.6,43400.0,60.61,60.63,60.54,60.6,43400.0
2015-04-27 14:15:00,60.61,60.72,60.61,60.71,17400.0,60.61,60.72,60.61,60.71,17400.0
2015-04-27 14:20:00,60.7,60.75,60.68,60.72,15100.0,60.7,60.75,60.68,60.72,15100.0
2015-04-27 14:25:00,60.71,60.77,60.69,60.74,10500.0,60.71,60.77,60.69,60.74,10500.0
2015-04-27 14:30:00,60.73,60.75,60.71,60.74,11000.0,60.73,60.75,60.71,60.74,11000.0
2015-04-27 14:35:00,60.75,60.76,60.67,60.69,31500.0,60.75,60.76,60.67,60.69,31500.0
2015-04-27 14:40:00,60.69,60.7,60.66,60.67,26200.0,60.69,60.7,60.66,60.67,26200.0
2015-04-27 14:45:00,60.67,60.69,60.57,60.59,39200.0,60.67,60.69,60.57,60.59,39200.0
2015-04-27 14:50:00,60.59,60.59,60.54,60.54,35600.0,60.59,60.59,60.54,60.54,35600.0
2015-04-27 14:55:00,60.56,60.63,60.55,60.57,27700.0,60.56,60.63,60.55,60.57,27700.0
2015-04-27 15:00:00,60.58,60.62,60.54,60.55,70300.0,60.58,60.62,60.54,60.55,70300.0
2015-04-27 15:05:00,60.55,60.56,60.46,60.46,60100.0,60.55,60.56,60.46,60.46,60100.0
2015-04-27 15:10:00,60.47,60.52,60.41,60.43,75200.0,60.47,60.52,60.41,60.43,75200.0
2015-04-27 15:15:00,60.43,60.44,60.38,60.38,47100.0,60.43,60.44,60.38,60.38,47100.0
2015-04-27 15:20:00,60.39,60.51,60.39,60.47,19500.0,60.39,60.51,60.39,60.47,19500.0
2015-04-27 15:25:00,60.47,60.47,60.35,60.36,51200.0,60.47,60.47,60.35,60.36,51200.0
2015-04-27 15:30:00,60.36,60.43,60.35,60.38,79500.0,60.36,60.43,60.35,60.38,79500.0
2015-04-27 15:35:00,60.38,60.55,60.38,60.53,82200.0,60.38,60.55,60.38,60.53,82200.0
2015-04-27 15:40:00,60.53,60.61,60.5,60.61,83900.0,60.53,60.61,60.5,60.61,83900.0
2015-04-27 15:45:00,60.61,60.61,60.48,60.48,97600.0,60.61,60.61,60.48,60.48,97600.0
2015-04-27 15:50:00,60.48,60.59,60.47,60.59,175300.0,60.48,60.59,60.47,60.59,175300.0
2015-04-27 15:55:00,60.59,60.64,60.57,60.6,105100.0,60.59,60.64,60.57,60.6,105100.0
2015-04-28 09:30:00,60.64,60.79,60.53,60.72,18000.0,60.64,60.79,60.53,60.72,18000.0
2015-04-28 09:35:00,60.72,61.05,60.72,61.01,28900.0,60.72,61.05,60.72,61.01,28900.0
2015-04-28 09:40:00,61.04,61.22,61.03,61.12,13800.0,61.04,61.22,61.03,61.12,13800.0
2015-04-28 09:45:00,61.12,61.15,60.9,60.92,10800.0,61.12,61.15,60.9,60.92,10800.0
2015-04-28 09:50:00,60.95,60.96,60.91,60.93,21800.0,60.95,60.96,60.91,60.93,21800.0
2015-04-28 09:55:00,60.93,60.93,60.68,60.76,18400.0,60.93,60.93,60.68,60.76,18400.0
2015-04-28 10:00:00,60.75,60.76,60.49,60.54,28400.0,60.75,60.76,60.49,60.54,28400.0
2015-04-28 10:05:00,60.56,60.56,60.38,60.42,13700.0,60.56,60.56,60.38,60.42,13700.0
2015-04-28 10:10:00,60.43,60.45,60.21,60.22,11700.0,60.43,60.45,60.21,60.22,11700.0
2015-04-28 10:15:00,60.2,60.39,60.2,60.39,14200.0,60.2,60.39,60.2,60.39,14200.0
2015-04-28 10:20:00,60.41,60.54,60.39,60.52,28300.0,60.41,60.54,60.39,60.52,28300.0
2015-04-28 10:25:00,60.55,60.62,60.5,60.5,17100.0,60.55,60.62,60.5,60.5,17100.0
2015-04-28 10:30:00,60.5,60.72,60.48,60.72,12000.0,60.5,60.72,60.48,60.72,12000.0
2015-04-28 10:35:00,60.73,60.83,60.68,60.79,15300.0,60.73,60.83,60.68,60.79,15300.0
2015-04-28 10:40:00,60.8,60.91,60.8,60.82,12200.0,60.8,60.91,60.8,60.82,12200.0
2015-04-28 10:45:00,60.8,60.89,60.76,60.88,9400.0,60.8,60.89,60.76,60.88,9400.0
2015-04-28 10:50:00,60.86,60.93,60.76,60.76,26700.0,60.86,60.93,60.76,60.76,26700.0
2015-04-28 10:55:00,60.75,60.79,60.7,60.7,15000.0,60.75,60.79,60.7,60.7,15000.0
2015-04-28 11:00:00,60.72,60.91,60.71,60.9,8600.0,60.72,60.91,60.71,60.9,8600.0
2015-04-28 11:05:00,60.92,60.96,60.89,60.96,10900.0,60.92,60.96,60.89,60.96,10900.0
2015-04-28 11:10:00,60.94,60.99,60.91,60.93,9900.0,60.94,60.99,60.91,60.93,9900.0
2015-04-28 11:15:00,60.96,60.98,60.81,60.88,7800.0,60.96,60.98,60.81,60.88,7800.0
2015-04-28 11:20:00,60.93,60.95,60.88,60.89,7300.0,60.93,60.95,60.88,60.89,7300.0
2015-04-28 11:25:00,60.9,60.99,60.89,60.94,11000.0,60.9,60.99,60.89,60.94,11000.0
2015-04-28 11:30:00,60.96,61.0,60.91,61.0,10800.0,60.96,61.0,60.91,61.0,10800.0
2015-04-28 11:35:00,61.01,61.01,60.94,60.96,12800.0,61.01,61.01,60.94,60.96,12800.0
2015-04-28 11:40:00,60.93,60.93,60.83,60.84,5100.0,60.93,60.93,60.83,60.84,5100.0
2015-04-28 11:45:00,60.85,60.98,60.85,60.97,5200.0,60.85,60.98,60.85,60.97,5200.0
2015-04-28 11:50:00,60.97,61.0,60.93,60.95,7100.0,60.97,61.0,60.93,60.95,7100.0
2015-04-28 11:55:00,60.95,60.95,60.87,60.95,3600.0,60.95,60.95,60.87,60.95,3600.0
2015-04-28 12:00:00,60.94,60.97,60.9,60.91,8300.0,60.94,60.97,60.9,60.91,8300.0
2015-04-28 12:05:00,60.92,60.96,60.91,60.95,6800.0,60.92,60.96,60.91,60.95,6800.0
2015-04-28 12:10:00,60.95,60.95,60.9,60.93,7700.0,60.95,60.95,60.9,60.93,7700.0
2015-04-28 12:15:00,60.93,60.96,60.87,60.89,6900.0,60.93,60.96,60.87,60.89,6900.0
2015-04-28 12:20:00,60.86,60.88,60.79,60.82,12600.0,60.86,60.88,60.79,60.82,12600.0
2015-04-28 12:25:00,60.81,60.89,60.78,60.83,10100.0,60.81,60.89,60.78,60.83,10100.0
2015-04-28 12:30:00,60.84,60.88,60.83,60.87,10500.0,60.84,60.88,60.83,60.87,10500.0
2015-04-28 12:35:00,60.88,60.91,60.81,60.81,2800.0,60.88,60.91,60.81,60.81,2800.0
2015-04-28 12:40:00,60.81,60.92,60.81,60.85,8300.0,60.81,60.92,60.81,60.85,8300.0
2015-04-28 12:45:00,60.86,60.88,60.84,60.86,10100.0,60.86,60.88,60.84,60.86,10100.0
2015-04-28 12:50:00,60.87,60.98,60.87,60.98,5200.0,60.87,60.98,60.87,60.98,5200.0
2015-04-28 12:55:00,60.99,61.0,60.89,60.97,10200.0,60.99,61.0,60.89,60.97,10200.0
2015-04-28 13:00:00,60.95,60.96,60.92,60.93,6100.0,60.95,60.96,60.92,60.93,6100.0
2015-04-28 13:05:00,60.93,60.94,60.88,60.89,8500.0,60.93,60.94,60.88,60.89,8500.0
2015-04-28 13:10:00,60.89,60.93,60.88,60.9,10300.0,60.89,60.93,60.88,60.9,10300.0
2015-04-28 13:15:00,60.91,60.94,60.9,60.93,5500.0,60.91,60.94,60.9,60.93,5500.0
2015-04-28 13:20:00,60.93,60.95,60.9,60.92,25900.0,60.93,60.95,60.9,60.92,25900.0
2015-04-28 13:25:00,60.93,60.95,60.91,60.95,64100.0,60.93,60.95,60.91,60.95,64100.0
2015-04-28 13:30:00,60.94,60.99,60.94,60.95,23500.0,60.94,60.99,60.94,60.95,23500.0
2015-04-28 13:35:00,60.95,60.96,60.94,60.95,25900.0,60.95,60.96,60.94,60.95,25900.0
2015-04-28 13:40:00,60.95,61.0,60.94,61.0,14500.0,60.95,61.0,60.94,61.0,14500.0
2015-04-28 13:45:00,61.0,61.0,60.9,60.92,29800.0,61.0,61.0,60.9,60.92,29800.0
2015-04-28 13:50:00,60.92,60.92,60.89,60.89,13000.0,60.92,60.92,60.89,60.89,13000.0
2015-04-28 13:55:00,60.89,60.94,60.85,60.86,14200.0,60.89,60.94,60.85,60.86,14200.0
2015-04-28 14:00:00,60.85,60.87,60.82,60.85,82700.0,60.85,60.87,60.82,60.85,82700.0
2015-04-28 14:05:00,60.85,60.87,60.83,60.85,15600.0,60.85,60.87,60.83,60.85,15600.0
2015-04-28 14:10:00,60.85,60.93,60.85,60.91,16400.0,60.85,60.93,60.85,60.91,16400.0
2015-04-28 14:15:00,60.9,60.91,60.8,60.81,14900.0,60.9,60.91,60.8,60.81,14900.0
2015-04-28 14:20:00,60.81,60.82,60.75,60.79,22800.0,60.81,60.82,60.75,60.79,22800.0
2015-04-28 14:25:00,60.79,60.84,60.79,60.81,14100.0,60.79,60.84,60.79,60.81,14100.0
2015-04-28 14:30:00,60.81,60.84,60.74,60.83,15200.0,60.81,60.84,60.74,60.83,15200.0
2015-04-28 14:35:00,60.82,60.82,60.73,60.75,11100.0,60.82,60.82,60.73,60.75,11100.0
2015-04-28 14:40:00,60.73,60.75,60.66,60.66,10100.0,60.73,60.75,60.66,60.66,10100.0
2015-04-28 14:45:00,60.66,60.72,60.65,60.67,12000.0,60.66,60.72,60.65,60.67,12000.0
2015-04-28 14:50:00,60.67,60.68,60.62,60.62,15200.0,60.67,60.68,60.62,60.62,15200.0
2015-04-28 14:55:00,60.62,60.68,60.62,60.63,14700.0,60.62,60.68,60.62,60.63,14700.0
2015-04-28 15:00:00,60.63,60.69,60.61,60.69,19100.0,60.63,60.69,60.61,60.69,19100.0
2015-04-28 15:05:00,60.69,60.71,60.65,60.68,21200.0,60.69,60.71,60.65,60.68,21200.0
2015-04-28 15:10:00,60.68,60.71,60.65,60.65,23300.0,60.68,60.71,60.65,60.65,23300.0
2015-04-28 15:15:00,60.65,60.68,60.56,60.56,25200.0,60.65,60.68,60.56,60.56,25200.0
2015-04-28 15:20:00,60.56,60.63,60.56,60.59,31000.0,60.56,60.63,60.56,60.59,31000.0
2015-04-28 15:25:00,60.59,60.63,60.53,60.61,35000.0,60.59,60.63,60.53,60.61,35000.0
2015-04-28 15:30:00,60.62,60.68,60.58,60.65,45600.0,60.62,60.68,60.58,60.65,45600.0
2015-04-28 15:35:00,60.65,60.65,60.57,60.57,30400.0,60.65,60.65,60.57,60.57,30400.0
2015-04-28 15:40:00,60.57,60.62,60.55,60.57,42000.0,60.57,60.62,60.55,60.57,42000.0
2015-04-28 15:45:00,60.57,60.63,60.57,60.61,68800.0,60.57,60.63,60.57,60.61,68800.0
2015-04-28 15:50:00,60.61,60.65,60.58,60.64,55400.0,60.61,60.65,60.58,60.64,55400.0
2015-04-28 15:55:00,60.64,60.67,60.59,60.65,136900.0,60.64,60.67,60.59,60.65,136900.0
2015-04-29 09:30:00,60.37,60.56,60.16,60.56,12200.0,60.37,60.56,60.16,60.56,12200.0
2015-04-29 09:35:00,60.6,60.83,60.58,60.8,13100.0,60.6,60.83,60.58,60.8,13100.0
2015-04-29 09:40:00,60.8,60.82,60.75,60.76,8300.0,60.8,60.82,60.75,60.76,8300.0
2015-04-29 09:45:00,60.78,60.97,60.78,60.84,10600.0,60.78,60.97,60.78,60.84,10600.0
2015-04-29 09:50:00,60.84,60.84,60.61,60.73,7000.0,60.84,60.84,60.61,60.73,7000.0
2015-04-29 09:55:00,60.72,60.77,60.49,60.53,6300.0,60.72,60.77,60.49,60.53,6300.0
2015-04-29 10:00:00,60.53,60.58,60.33,60.37,21600.0,60.53,60.58,60.33,60.37,21600.0
2015-04-29 10:05:00,60.39,60.39,60.27,60.35,12600.0,60.39,60.39,60.27,60.35,12600.0
2015-04-29 10:10:00,60.36,60.46,60.34,60.46,16200.0,60.36,60.46,60.34,60.46,16200.0
2015-04-29 10:15:00,60.44,60.44,60.36,60.37,5600.0,60.44,60.44,60.36,60.37,5600.0
2015-04-29 10:20:00,60.35,60.38,60.13,60.18,14400.0,60.35,60.38,60.13,60.18,14400.0
2015-04-29 10:25:00,60.15,60.24,60.12,60.16,12100.0,60.15,60.24,60.12,60.16,12100.0
2015-04-29 10:30:00,60.15,60.26,60.15,60.25,3400.0,60.15,60.26,60.15,60.25,3400.0
2015-04-29 10:35:00,60.27,60.38,60.22,60.38,4600.0,60.27,60.38,60.22,60.38,4600.0
2015-04-29 10:40:00,60.38,60.38,60.2,60.2,12500.0,60.38,60.38,60.2,60.2,12500.0
2015-04-29 10:45:00,60.2,60.22,60.13,60.18,15300.0,60.2,60.22,60.13,60.18,15300.0
2015-04-29 10:50:00,60.17,60.24,60.12,60.22,8000.0,60.17,60.24,60.12,60.22,8000.0
2015-04-29 10:55:00,60.21,60.31,60.17,60.25,6600.0,60.21,60.31,60.17,60.25,6600.0
2015-04-29 11:00:00,60.24,60.38,60.23,60.35,7200.0,60.24,60.38,60.23,60.35,7200.0
2015-04-29 11:05:00,60.35,60.4,60.32,60.37,8000.0,60.35,60.4,60.32,60.37,8000.0
2015-04-29 11:10:00,60.35,60.38,60.21,60.23,8700.0,60.35,60.38,60.21,60.23,8700.0
2015-04-29 11:15:00,60.24,60.33,60.24,60.29,4400.0,60.24,60.33,60.24,60.29,4400.0
2015-04-29 11:20:00,60.29,60.32,60.17,60.22,26100.0,60.29,60.32,60.17,60.22,26100.0
2015-04-29 11:25:00,60.22,60.22,60.05,60.09,15300.0,60.22,60.22,60.05,60.09,15300.0
2015-04-29 11:30:00,60.13,60.13,60.02,60.04,15200.0,60.13,60.13,60.02,60.04,15200.0
2015-04-29 11:35:00,60.06,60.06,59.93,59.96,25400.0,60.06,60.06,59.93,59.96,25400.0
2015-04-29 11:40:00,59.97,59.98,59.82,59.84,31600.0,59.97,59.98,59.82,59.84,31600.0
2015-04-29 11:45:00,59.83,59.88,59.8,59.87,13200.0,59.83,59.88,59.8,59.87,13200.0
2015-04-29 11:50:00,59.87,59.88,59.76,59.77,20500.0,59.87,59.88,59.76,59.77,20500.0
2015-04-29 11:55:00,59.8,59.8,59.71,59.73,20600.0,59.8,59.8,59.71,59.73,20600.0
2015-04-29 12:00:00,59.74,59.75,59.58,59.65,29900.0,59.74,59.75,59.58,59.65,29900.0
2015-04-29 12:05:00,59.66,59.66,59.56,59.58,8200.0,59.66,59.66,59.56,59.58,8200.0
2015-04-29 12:10:00,59.58,59.58,59.35,59.45,48600.0,59.58,59.58,59.35,59.45,48600.0
2015-04-29 12:15:00,59.42,59.44,59.35,59.36,13400.0,59.42,59.44,59.35,59.36,13400.0
2015-04-29 12:20:00,59.35,59.48,59.34,59.44,12900.0,59.35,59.48,59.34,59.44,12900.0
2015-04-29 12:25:00,59.45,59.45,59.35,59.4,11600.0,59.45,59.45,59.35,59.4,11600.0
2015-04-29 12:30:00,59.39,59.39,59.24,59.29,61200.0,59.39,59.39,59.24,59.29,61200.0
2015-04-29 12:35:00,59.31,59.43,59.31,59.42,5900.0,59.31,59.43,59.31,59.42,5900.0
2015-04-29 12:40:00,59.42,59.53,59.39,59.52,6800.0,59.42,59.53,59.39,59.52,6800.0
2015-04-29 12:45:00,59.51,59.52,59.47,59.5,4500.0,59.51,59.52,59.47,59.5,4500.0
2015-04-29 12:50:00,59.52,59.54,59.48,59.48,7700.0,59.52,59.54,59.48,59.48,7700.0
2015-04-29 12:55:00,59.49,59.65,59.48,59.62,8000.0,59.49,59.65,59.48,59.62,8000.0
2015-04-29 13:00:00,59.62,59.65,59.51,59.52,8300.0,59.62,59.65,59.51,59.52,8300.0
2015-04-29 13:05:00,59.52,59.52,59.37,59.39,11300.0,59.52,59.52,59.37,59.39,11300.0
2015-04-29 13:10:00,59.4,59.46,59.33,59.46,15000.0,59.4,59.46,59.33,59.46,15000.0
2015-04-29 13:15:00,59.45,59.48,59.42,59.46,8300.0,59.45,59.48,59.42,59.46,8300.0
2015-04-29 13:20:00,59.46,59.46,59.24,59.26,35600.0,59.46,59.46,59.24,59.26,35600.0
2015-04-29 13:25:00,59.27,59.3,59.21,59.22,12500.0,59.27,59.3,59.21,59.22,12500.0
2015-04-29 13:30:00,59.23,59.26,59.16,59.2,19200.0,59.23,59.26,59.16,59.2,19200.0
2015-04-29 13:35:00,59.2,59.28,59.19,59.28,9000.0,59.2,59.28,59.19,59.28,9000.0
2015-04-29 13:40:00,59.27,59.32,59.2,59.3,30800.0,59.27,59.32,59.2,59.3,30800.0
2015-04-29 13:45:00,59.3,59.3,59.18,59.18,43800.0,59.3,59.3,59.18,59.18,43800.0
2015-04-29 13:50:00,59.18,59.2,59.14,59.19,26100.0,59.18,59.2,59.14,59.19,26100.0
2015-04-29 13:55:00,59.19,59.35,59.18,59.33,39200.0,59.19,59.35,59.18,59.33,39200.0
2015-04-29 14:00:00,59.36,59.4,59.16,59.29,41500.0,59.36,59.4,59.16,59.29,41500.0
2015-04-29 14:05:00,59.28,59.43,59.23,59.26,18500.0,59.28,59.43,59.23,59.26,18500.0
2015-04-29 14:10:00,59.26,59.29,59.05,59.11,44000.0,59.26,59.29,59.05,59.11,44000.0
2015-04-29 14:15:00,59.11,59.26,59.08,59.14,39700.0,59.11,59.26,59.08,59.14,39700.0
2015-04-29 14:20:00,59.14,59.25,59.08,59.21,34400.0,59.14,59.25,59.08,59.21,34400.0
2015-04-29 14:25:00,59.21,59.23,59.12,59.2,17600.0,59.21,59.23,59.12,59.2,17600.0
2015-04-29 14:30:00,59.21,59.38,59.14,59.34,22800.0,59.21,59.38,59.14,59.34,22800.0
2015-04-29 14:35:00,59.32,59.41,59.3,59.35,31700.0,59.32,59.41,59.3,59.35,31700.0
2015-04-29 14:40:00,59.36,59.75,59.36,59.68,66400.0,59.36,59.75,59.36,59.68,66400.0
2015-04-29 14:45:00,59.69,59.88,59.67,59.84,43400.0,59.69,59.88,59.67,59.84,43400.0
2015-04-29 14:50:00,59.85,60.01,59.75,59.76,49000.0,59.85,60.01,59.75,59.76,49000.0
2015-04-29 14:55:00,59.76,59.77,59.66,59.72,28100.0,59.76,59.77,59.66,59.72,28100.0
2015-04-29 15:00:00,59.74,59.75,59.59,59.59,33900.0,59.74,59.75,59.59,59.59,33900.0
2015-04-29 15:05:00,59.59,59.64,59.56,59.57,22800.0,59.59,59.64,59.56,59.57,22800.0
2015-04-29 15:10:00,59.57,59.67,59.41,59.61,57100.0,59.57,59.67,59.41,59.61,57100.0
2015-04-29 15:15:00,59.6,59.64,59.5,59.6,35700.0,59.6,59.64,59.5,59.6,35700.0
2015-04-29 15:20:00,59.59,59.72,59.56,59.61,41700.0,59.59,59.72,59.56,59.61,41700.0
2015-04-29 15:25:00,59.6,59.67,59.49,59.53,46900.0,59.6,59.67,59.49,59.53,46900.0
2015-04-29 15:30:00,59.54,59.64,59.49,59.55,46000.0,59.54,59.64,59.49,59.55,46000.0
2015-04-29 15:35:00,59.55,59.66,59.55,59.59,56300.0,59.55,59.66,59.55,59.59,56300.0
2015-04-29 15:40:00,59.59,59.59,59.4,59.4,64000.0,59.59,59.59,59.4,59.4,64000.0
2015-04-29 15:45:00,59.41,59.52,59.39,59.52,50500.0,59.41,59.52,59.39,59.52,50500.0
2015-04-29 15:50:00,59.53,59.57,59.47,59.5,115700.0,59.53,59.57,59.47,59.5,115700.0
2015-04-29 15:55:00,59.5,59.6,59.47,59.54,120900.0,59.5,59.6,59.47,59.54,120900.0
2015-04-30 09:30:00,58.83,58.92,57.2,57.38,253000.0,58.83,58.92,57.2,57.38,253000.0
2015-04-30 09:35:00,57.38,57.39,56.96,57.3,216100.0,57.38,57.39,56.96,57.3,216100.0
2015-04-30 09:40:00,57.33,58.15,57.33,58.09,107700.0,57.33,58.15,57.33,58.09,107700.0
2015-04-30 09:45:00,58.1,58.19,57.57,57.58,70800.0,58.1,58.19,57.57,57.58,70800.0
2015-04-30 09:50:00,57.56,57.56,57.11,57.23,92900.0,57.56,57.56,57.11,57.23,92900.0
2015-04-30 09:55:00,57.23,57.39,57.17,57.28,109000.0,57.23,57.39,57.17,57.28,109000.0
2015-04-30 10:00:00,57.28,57.35,57.19,57.27,45700.0,57.28,57.35,57.19,57.27,45700.0
2015-04-30 10:05:00,57.29,57.65,57.29,57.58,49400.0,57.29,57.65,57.29,57.58,49400.0
2015-04-30 10:10:00,57.55,57.66,57.46,57.64,32400.0,57.55,57.66,57.46,57.64,32400.0
2015-04-30 10:15:00,57.65,57.68,57.59,57.63,57500.0,57.65,57.68,57.59,57.63,57500.0
2015-04-30 10:20:00,57.64,57.76,57.44,57.48,57200.0,57.64,57.76,57.44,57.48,57200.0
2015-04-30 10:25:00,57.48,57.48,57.16,57.2,47000.0,57.48,57.48,57.16,57.2,47000.0
2015-04-30 10:30:00,57.23,57.34,57.09,57.34,35200.0,57.23,57.34,57.09,57.34,35200.0
2015-04-30 10:35:00,57.35,57.56,57.35,57.47,49400.0,57.35,57.56,57.35,57.47,49400.0
2015-04-30 10:40:00,57.46,57.6,57.43,57.58,34000.0,57.46,57.6,57.43,57.58,34000.0
2015-04-30 10:45:00,57.56,57.6,57.49,57.55,58800.0,57.56,57.6,57.49,57.55,58800.0
2015-04-30 10:50:00,57.55,57.6,57.43,57.46,48600.0,57.55,57.6,57.43,57.46,48600.0
2015-04-30 10:55:00,57.46,57.52,57.38,57.47,145500.0,57.46,57.52,57.38,57.47,145500.0
2015-04-30 11:00:00,57.47,57.65,57.46,57.65,69400.0,57.47,57.65,57.46,57.65,69400.0
2015-04-30 11:05:00,57.65,57.87,57.64,57.87,103800.0,57.65,57.87,57.64,57.87,103800.0
2015-04-30 11:10:00,57.86,57.93,57.83,57.92,52300.0,57.86,57.93,57.83,57.92,52300.0
2015-04-30 11:15:00,57.93,57.93,57.77,57.85,37500.0,57.93,57.93,57.77,57.85,37500.0
2015-04-30 11:20:00,57.86,57.96,57.85,57.89,54900.0,57.86,57.96,57.85,57.89,54900.0
2015-04-30 11:25:00,57.88,57.91,57.83,57.88,31500.0,57.88,57.91,57.83,57.88,31500.0
2015-04-30 11:30:00,57.88,57.94,57.82,57.83,41100.0,57.88,57.94,57.82,57.83,41100.0
2015-04-30 11:35:00,57.83,57.83,57.62,57.64,30000.0,57.83,57.83,57.62,57.64,30000.0
2015-04-30 11:40:00,57.64,57.68,57.56,57.58,25700.0,57.64,57.68,57.56,57.58,25700.0
2015-04-30 11:45:00,57.6,57.63,57.45,57.45,29800.0,57.6,57.63,57.45,57.45,29800.0
2015-04-30 11:50:00,57.45,57.5,57.32,57.4,39100.0,57.45,57.5,57.32,57.4,39100.0
2015-04-30 11:55:00,57.39,57.42,57.17,57.18,30400.0,57.39,57.42,57.17,57.18,30400.0
2015-04-30 12:00:00,57.19,57.32,57.17,57.3,31700.0,57.19,57.32,57.17,57.3,31700.0
2015-04-30 12:05:00,57.29,57.39,57.26,57.38,19600.0,57.29,57.39,57.26,57.38,19600.0
2015-04-30 12:10:00,57.38,57.51,57.35,57.42,49700.0,57.38,57.51,57.35,57.42,49700.0
2015-04-30 12:15:00,57.42,57.51,57.41,57.5,21200.0,57.42,57.51,57.41,57.5,21200.0
2015-04-30 12:20:00,57.49,57.51,57.39,57.41,16000.0,57.49,57.51,57.39,57.41,16000.0
2015-04-30 12:25:00,57.4,57.41,57.28,57.4,21000.0,57.4,57.41,57.28,57.4,21000.0
2015-04-30 12:30:00,57.4,57.4,57.33,57.38,23000.0,57.4,57.4,57.33,57.38,23000.0
2015-04-30 12:35:00,57.37,57.37,57.26,57.32,29700.0,57.37,57.37,57.26,57.32,29700.0
2015-04-30 12:40:00,57.32,57.32,57.22,57.26,42800.0,57.32,57.32,57.22,57.26,42800.0
2015-04-30 12:45:00,57.25,57.26,57.1,57.19,31600.0,57.25,57.26,57.1,57.19,31600.0
2015-04-30 12:50:00,57.2,57.23,57.09,57.1,17500.0,57.2,57.23,57.09,57.1,17500.0
2015-04-30 12:55:00,57.1,57.17,57.07,57.17,30300.0,57.1,57.17,57.07,57.17,30300.0
2015-04-30 13:00:00,57.17,57.27,57.16,57.26,23700.0,57.17,57.27,57.16,57.26,23700.0
2015-04-30 13:05:00,57.28,57.28,57.17,57.27,20000.0,57.28,57.28,57.17,57.27,20000.0
2015-04-30 13:10:00,57.28,57.29,57.23,57.27,15100.0,57.28,57.29,57.23,57.27,15100.0
2015-04-30 13:15:00,57.27,57.33,57.21,57.22,11900.0,57.27,57.33,57.21,57.22,11900.0
2015-04-30 13:20:00,57.22,57.22,57.05,57.1,18300.0,57.22,57.22,57.05,57.1,18300.0
2015-04-30 13:25:00,57.1,57.1,56.98,57.02,31200.0,57.1,57.1,56.98,57.02,31200.0
2015-04-30 13:30:00,57.01,57.21,56.97,57.21,33600.0,57.01,57.21,56.97,57.21,33600.0
2015-04-30 13:35:00,57.21,57.23,57.14,57.15,16300.0,57.21,57.23,57.14,57.15,16300.0
2015-04-30 13:40:00,57.15,57.16,57.09,57.1,23500.0,57.15,57.16,57.09,57.1,23500.0
2015-04-30 13:45:00,57.1,57.1,56.94,56.95,27500.0,57.1,57.1,56.94,56.95,27500.0
2015-04-30 13:50:00,56.94,56.98,56.86,56.92,33100.0,56.94,56.98,56.86,56.92,33100.0
2015-04-30 13:55:00,56.92,56.94,56.8,56.8,31000.0,56.92,56.94,56.8,56.8,31000.0
2015-04-30 14:00:00,56.8,57.03,56.79,56.96,57900.0,56.8,57.03,56.79,56.96,57900.0
2015-04-30 14:05:00,56.96,57.03,56.87,56.87,43700.0,56.96,57.03,56.87,56.87,43700.0
2015-04-30 14:10:00,56.86,56.86,56.71,56.8,40400.0,56.86,56.86,56.71,56.8,40400.0
2015-04-30 14:15:00,56.8,56.81,56.69,56.8,31500.0,56.8,56.81,56.69,56.8,31500.0
2015-04-30 14:20:00,56.78,56.82,56.49,56.5,103000.0,56.78,56.82,56.49,56.5,103000.0
2015-04-30 14:25:00,56.48,56.59,56.48,56.55,34100.0,56.48,56.59,56.48,56.55,34100.0
2015-04-30 14:30:00,56.55,56.59,56.47,56.49,58800.0,56.55,56.59,56.47,56.49,58800.0
2015-04-30 14:35:00,56.49,56.72,56.49,56.72,41200.0,56.49,56.72,56.49,56.72,41200.0
2015-04-30 14:40:00,56.72,56.74,56.59,56.61,45300.0,56.72,56.74,56.59,56.61,45300.0
2015-04-30 14:45:00,56.62,56.65,56.53,56.59,27500.0,56.62,56.65,56.53,56.59,27500.0
2015-04-30 14:50:00,56.6,56.67,56.56,56.66,26200.0,56.6,56.67,56.56,56.66,26200.0
2015-04-30 14:55:00,56.64,56.66,56.51,56.56,29300.0,56.64,56.66,56.51,56.56,29300.0
2015-04-30 15:00:00,56.55,56.57,56.46,56.52,62500.0,56.55,56.57,56.46,56.52,62500.0
2015-04-30 15:05:00,56.51,56.55,56.43,56.43,36900.0,56.51,56.55,56.43,56.43,36900.0
2015-04-30 15:10:00,56.43,56.52,56.38,56.51,35900.0,56.43,56.52,56.38,56.51,35900.0
2015-04-30 15:15:00,56.51,56.73,56.51,56.72,51900.0,56.51,56.73,56.51,56.72,51900.0
2015-04-30 15:20:00,56.72,56.83,56.72,56.8,63700.0,56.72,56.83,56.72,56.8,63700.0
2015-04-30 15:25:00,56.79,56.79,56.61,56.67,78000.0,56.79,56.79,56.61,56.67,78000.0
2015-04-30 15:30:00,56.68,56.84,56.59,56.82,58200.0,56.68,56.84,56.59,56.82,58200.0
2015-04-30 15:35:00,56.82,56.86,56.74,56.79,92000.0,56.82,56.86,56.74,56.79,92000.0
2015-04-30 15:40:00,56.78,56.81,56.68,56.72,117800.0,56.78,56.81,56.68,56.72,117800.0
2015-04-30 15:45:00,56.72,56.8,56.67,56.75,133500.0,56.72,56.8,56.67,56.75,133500.0
2015-04-30 15:50:00,56.74,56.78,56.67,56.72,193900.0,56.74,56.78,56.67,56.72,193900.0
2015-04-30 15:55:00,56.73,56.85,56.7,56.82,266800.0,56.73,56.85,56.7,56.82,266800.0
2015-05-01 09:30:00,57.11,57.5,57.01,57.19,43500.0,57.11,57.5,57.01,57.19,43500.0
2015-05-01 09:35:00,57.2,57.42,57.08,57.2,25300.0,57.2,57.42,57.08,57.2,25300.0
2015-05-01 09:40:00,57.18,57.27,57.05,57.11,34500.0,57.18,57.27,57.05,57.11,34500.0
2015-05-01 09:45:00,57.14,57.14,56.93,56.93,16500.0,57.14,57.14,56.93,56.93,16500.0
2015-05-01 09:50:00,56.96,56.99,56.8,56.97,11600.0,56.96,56.99,56.8,56.97,11600.0
2015-05-01 09:55:00,56.96,57.04,56.85,56.96,23800.0,56.96,57.04,56.85,56.96,23800.0
2015-05-01 10:00:00,56.96,57.15,56.93,57.1,13000.0,56.96,57.15,56.93,57.1,13000.0
2015-05-01 10:05:00,57.09,57.09,56.88,56.9,43500.0,57.09,57.09,56.88,56.9,43500.0
2015-05-01 10:10:00,56.9,57.0,56.9,56.96,40700.0,56.9,57.0,56.9,56.96,40700.0
2015-05-01 10:15:00,56.95,57.08,56.93,57.08,15400.0,56.95,57.08,56.93,57.08,15400.0
2015-05-01 10:20:00,57.1,57.23,57.08,57.1,32600.0,57.1,57.23,57.08,57.1,32600.0
2015-05-01 10:25:00,57.09,57.13,56.96,57.01,84900.0,57.09,57.13,56.96,57.01,84900.0
2015-05-01 10:30:00,57.02,57.08,56.97,56.98,13500.0,57.02,57.08,56.97,56.98,13500.0
2015-05-01 10:35:00,56.97,56.97,56.77,56.87,17600.0,56.97,56.97,56.77,56.87,17600.0
2015-05-01 10:40:00,56.86,56.88,56.75,56.83,15300.0,56.86,56.88,56.75,56.83,15300.0
2015-05-01 10:45:00,56.85,56.97,56.85,56.89,12900.0,56.85,56.97,56.85,56.89,12900.0
2015-05-01 10:50:00,56.92,57.0,56.9,56.98,10100.0,56.92,57.0,56.9,56.98,10100.0
2015-05-01 10:55:00,57.0,57.04,56.92,56.99,9800.0,57.0,57.04,56.92,56.99,9800.0
2015-05-01 11:00:00,56.99,57.1,56.99,57.08,7600.0,56.99,57.1,56.99,57.08,7600.0
2015-05-01 11:05:00,57.07,57.13,57.03,57.06,10300.0,57.07,57.13,57.03,57.06,10300.0
2015-05-01 11:10:00,57.05,57.08,57.0,57.05,10200.0,57.05,57.08,57.0,57.05,10200.0
2015-05-01 11:15:00,57.04,57.12,57.01,57.12,24500.0,57.04,57.12,57.01,57.12,24500.0
2015-05-01 11:20:00,57.12,57.13,57.08,57.1,12100.0,57.12,57.13,57.08,57.1,12100.0
2015-05-01 11:25:00,57.1,57.2,57.03,57.2,14200.0,57.1,57.2,57.03,57.2,14200.0
2015-05-01 11:30:00,57.2,57.21,57.11,57.11,22000.0,57.2,57.21,57.11,57.11,22000.0
2015-05-01 11:35:00,57.11,57.15,57.09,57.13,17400.0,57.11,57.15,57.09,57.13,17400.0
2015-05-01 11:40:00,57.12,57.13,57.0,57.0,10900.0,57.12,57.13,57.0,57.0,10900.0
2015-05-01 11:45:00,57.01,57.01,56.87,56.87,7200.0,57.01,57.01,56.87,56.87,7200.0
2015-05-01 11:50:00,56.86,56.93,56.82,56.89,13200.0,56.86,56.93,56.82,56.89,13200.0
2015-05-01 11:55:00,56.89,56.97,56.86,56.93,6800.0,56.89,56.97,56.86,56.93,6800.0
2015-05-01 12:00:00,56.92,56.92,56.83,56.91,8900.0,56.92,56.92,56.83,56.91,8900.0
2015-05-01 12:05:00,56.93,56.93,56.84,56.9,7400.0,56.93,56.93,56.84,56.9,7400.0
2015-05-01 12:10:00,56.9,56.95,56.89,56.92,7600.0,56.9,56.95,56.89,56.92,7600.0
2015-05-01 12:15:00,56.94,57.04,56.94,57.01,9600.0,56.94,57.04,56.94,57.01,9600.0
2015-05-01 12:20:00,57.04,57.07,57.0,57.07,8400.0,57.04,57.07,57.0,57.07,8400.0
2015-05-01 12:25:00,57.07,57.08,57.0,57.03,10700.0,57.07,57.08,57.0,57.03,10700.0
2015-05-01 12:30:00,57.04,57.09,57.04,57.08,9000.0,57.04,57.09,57.04,57.08,9000.0
2015-05-01 12:35:00,57.07,57.08,57.01,57.04,11500.0,57.07,57.08,57.01,57.04,11500.0
2015-05-01 12:40:00,57.04,57.09,57.04,57.08,4000.0,57.04,57.09,57.04,57.08,4000.0
2015-05-01 12:45:00,57.08,57.15,57.06,57.06,7200.0,57.08,57.15,57.06,57.06,7200.0
2015-05-01 12:50:00,57.05,57.05,57.01,57.04,5300.0,57.05,57.05,57.01,57.04,5300.0
2015-05-01 12:55:00,57.05,57.12,57.04,57.11,9200.0,57.05,57.12,57.04,57.11,9200.0
2015-05-01 13:00:00,57.12,57.14,57.08,57.11,13500.0,57.12,57.14,57.08,57.11,13500.0
2015-05-01 13:05:00,57.1,57.11,57.08,57.09,6300.0,57.1,57.11,57.08,57.09,6300.0
2015-05-01 13:10:00,57.11,57.12,57.08,57.1,8800.0,57.11,57.12,57.08,57.1,8800.0
2015-05-01 13:15:00,57.1,57.12,56.99,57.0,29800.0,57.1,57.12,56.99,57.0,29800.0
2015-05-01 13:20:00,57.0,57.0,56.9,56.95,14400.0,57.0,57.0,56.9,56.95,14400.0
2015-05-01 13:25:00,56.95,57.01,56.95,57.01,7300.0,56.95,57.01,56.95,57.01,7300.0
2015-05-01 13:30:00,57.01,57.08,57.01,57.06,9300.0,57.01,57.08,57.01,57.06,9300.0
2015-05-01 13:35:00,57.06,57.17,57.06,57.17,9100.0,57.06,57.17,57.06,57.17,9100.0
2015-05-01 13:40:00,57.16,57.16,57.1,57.11,8600.0,57.16,57.16,57.1,57.11,8600.0
2015-05-01 13:45:00,57.13,57.2,57.11,57.2,12400.0,57.13,57.2,57.11,57.2,12400.0
2015-05-01 13:50:00,57.2,57.23,57.17,57.17,32600.0,57.2,57.23,57.17,57.17,32600.0
2015-05-01 13:55:00,57.17,57.2,57.16,57.2,11000.0,57.17,57.2,57.16,57.2,11000.0
2015-05-01 14:00:00,57.2,57.2,57.19,57.2,13300.0,57.2,57.2,57.19,57.2,13300.0
2015-05-01 14:05:00,57.19,57.21,57.16,57.18,21600.0,57.19,57.21,57.16,57.18,21600.0
2015-05-01 14:10:00,57.19,57.22,57.19,57.19,10900.0,57.19,57.22,57.19,57.19,10900.0
2015-05-01 14:15:00,57.19,57.21,57.17,57.21,9000.0,57.19,57.21,57.17,57.21,9000.0
2015-05-01 14:20:00,57.21,57.21,57.18,57.21,12100.0,57.21,57.21,57.18,57.21,12100.0
2015-05-01 14:25:00,57.2,57.22,57.19,57.22,34300.0,57.2,57.22,57.19,57.22,34300.0
2015-05-01 14:30:00,57.22,57.22,57.17,57.17,15400.0,57.22,57.22,57.17,57.17,15400.0
2015-05-01 14:35:00,57.17,57.2,57.16,57.2,10300.0,57.17,57.2,57.16,57.2,10300.0
2015-05-01 14:40:00,57.19,57.21,57.18,57.18,15300.0,57.19,57.21,57.18,57.18,15300.0
2015-05-01 14:45:00,57.18,57.28,57.17,57.27,13400.0,57.18,57.28,57.17,57.27,13400.0
2015-05-01 14:50:00,57.26,57.26,57.19,57.19,11300.0,57.26,57.26,57.19,57.19,11300.0
2015-05-01 14:55:00,57.2,57.21,57.15,57.16,23100.0,57.2,57.21,57.15,57.16,23100.0
2015-05-01 15:00:00,57.16,57.24,57.15,57.2,16700.0,57.16,57.24,57.15,57.2,16700.0
2015-05-01 15:05:00,57.19,57.24,57.19,57.21,15500.0,57.19,57.24,57.19,57.21,15500.0
2015-05-01 15:10:00,57.2,57.23,57.19,57.23,17700.0,57.2,57.23,57.19,57.23,17700.0
2015-05-01 15:15:00,57.23,57.25,57.22,57.25,35900.0,57.23,57.25,57.22,57.25,35900.0
2015-05-01 15:20:00,57.24,57.31,57.24,57.25,39800.0,57.24,57.31,57.24,57.25,39800.0
2015-05-01 15:25:00,57.26,57.31,57.26,57.29,45100.0,57.26,57.31,57.26,57.29,45100.0
2015-05-01 15:30:00,57.3,57.5,57.3,57.5,68600.0,57.3,57.5,57.3,57.5,68600.0
2015-05-01 15:35:00,57.5,57.59,57.49,57.57,112900.0,57.5,57.59,57.49,57.57,112900.0
2015-05-01 15:40:00,57.58,57.68,57.56,57.65,97400.0,57.58,57.68,57.56,57.65,97400.0
2015-05-01 15:45:00,57.64,57.65,57.6,57.63,40000.0,57.64,57.65,57.6,57.63,40000.0
2015-05-01 15:50:00,57.63,57.68,57.58,57.6,91300.0,57.63,57.68,57.58,57.6,91300.0
2015-05-01 15:55:00,57.59,57.6,57.55,57.6,86400.0,57.59,57.6,57.55,57.6,86400.0
2015-05-04 09:30:00,57.65,57.84,57.47,57.83,25400.0,57.65,57.84,57.47,57.83,25400.0
2015-05-04 09:35:00,57.83,57.97,57.66,57.88,32400.0,57.83,57.97,57.66,57.88,32400.0
2015-05-04 09:40:00,57.88,57.96,57.72,57.88,23400.0,57.88,57.96,57.72,57.88,23400.0
2015-05-04 09:45:00,57.89,57.94,57.79,57.79,13400.0,57.89,57.94,57.79,57.79,13400.0
2015-05-04 09:50:00,57.81,57.95,57.81,57.9,21400.0,57.81,57.95,57.81,57.9,21400.0
2015-05-04 09:55:00,57.89,58.0,57.89,58.0,8500.0,57.89,58.0,57.89,58.0,8500.0
2015-05-04 10:00:00,57.97,58.13,57.92,58.13,20000.0,57.97,58.13,57.92,58.13,20000.0
2015-05-04 10:05:00,58.13,58.17,58.11,58.13,8900.0,58.13,58.17,58.11,58.13,8900.0
2015-05-04 10:10:00,58.13,58.13,58.0,58.01,25400.0,58.13,58.13,58.0,58.01,25400.0
2015-05-04 10:15:00,58.0,58.01,57.96,57.98,19800.0,58.0,58.01,57.96,57.98,19800.0
2015-05-04 10:20:00,57.98,58.02,57.95,57.96,12400.0,57.98,58.02,57.95,57.96,12400.0
2015-05-04 10:25:00,57.98,58.01,57.9,57.9,21800.0,57.98,58.01,57.9,57.9,21800.0
2015-05-04 10:30:00,57.91,57.94,57.84,57.86,7900.0,57.91,57.94,57.84,57.86,7900.0
2015-05-04 10:35:00,57.89,57.95,57.85,57.85,28800.0,57.89,57.95,57.85,57.85,28800.0
2015-05-04 10:40:00,57.84,57.99,57.84,57.99,38800.0,57.84,57.99,57.84,57.99,38800.0
2015-05-04 10:45:00,57.99,57.99,57.83,57.88,10400.0,57.99,57.99,57.83,57.88,10400.0
2015-05-04 10:50:00,57.9,57.91,57.79,57.85,11500.0,57.9,57.91,57.79,57.85,11500.0
2015-05-04 10:55:00,57.82,57.84,57.68,57.68,12400.0,57.82,57.84,57.68,57.68,12400.0
2015-05-04 11:00:00,57.71,57.72,57.61,57.62,7600.0,57.71,57.72,57.61,57.62,7600.0
2015-05-04 11:05:00,57.61,57.65,57.53,57.54,21600.0,57.61,57.65,57.53,57.54,21600.0
2015-05-04 11:10:00,57.52,57.58,57.51,57.56,21300.0,57.52,57.58,57.51,57.56,21300.0
2015-05-04 11:15:00,57.56,57.64,57.55,57.61,13900.0,57.56,57.64,57.55,57.61,13900.0
2015-05-04 11:20:00,57.62,57.67,57.59,57.6,12300.0,57.62,57.67,57.59,57.6,12300.0
2015-05-04 11:25:00,57.62,57.72,57.59,57.64,11400.0,57.62,57.72,57.59,57.64,11400.0
2015-05-04 11:30:00,57.63,57.63,57.58,57.58,2900.0,57.63,57.63,57.58,57.58,2900.0
2015-05-04 11:35:00,57.59,57.68,57.59,57.65,8300.0,57.59,57.68,57.59,57.65,8300.0
2015-05-04 11:40:00,57.68,57.69,57.58,57.58,26000.0,57.68,57.69,57.58,57.58,26000.0
2015-05-04 11:45:00,57.58,57.58,57.54,57.58,7100.0,57.58,57.58,57.54,57.58,7100.0
2015-05-04 11:50:00,57.57,57.64,57.51,57.56,14400.0,57.57,57.64,57.51,57.56,14400.0
2015-05-04 11:55:00,57.56,57.65,57.56,57.64,7300.0,57.56,57.65,57.56,57.64,7300.0
2015-05-04 12:00:00,57.65,57.69,57.63,57.68,10900.0,57.65,57.69,57.63,57.68,10900.0
2015-05-04 12:05:00,57.66,57.71,57.63,57.65,11700.0,57.66,57.71,57.63,57.65,11700.0
2015-05-04 12:10:00,57.67,57.68,57.6,57.62,12000.0,57.67,57.68,57.6,57.62,12000.0
2015-05-04 12:15:00,57.63,57.67,57.55,57.55,13600.0,57.63,57.67,57.55,57.55,13600.0
2015-05-04 12:20:00,57.55,57.55,57.48,57.55,5000.0,57.55,57.55,57.48,57.55,5000.0
2015-05-04 12:25:00,57.55,57.59,57.54,57.59,5300.0,57.55,57.59,57.54,57.59,5300.0
2015-05-04 12:30:00,57.59,57.61,57.46,57.52,9900.0,57.59,57.61,57.46,57.52,9900.0
2015-05-04 12:35:00,57.54,57.55,57.5,57.53,4900.0,57.54,57.55,57.5,57.53,4900.0
2015-05-04 12:40:00,57.52,57.53,57.47,57.51,6000.0,57.52,57.53,57.47,57.51,6000.0
2015-05-04 12:45:00,57.5,57.55,57.44,57.44,9900.0,57.5,57.55,57.44,57.44,9900.0
2015-05-04 12:50:00,57.45,57.49,57.45,57.48,1000.0,57.45,57.49,57.45,57.48,1000.0
2015-05-04 12:55:00,57.51,57.62,57.5,57.58,9300.0,57.51,57.62,57.5,57.58,9300.0
2015-05-04 13:00:00,57.58,57.65,57.56,57.65,4600.0,57.58,57.65,57.56,57.65,4600.0
2015-05-04 13:05:00,57.65,57.67,57.44,57.48,13700.0,57.65,57.67,57.44,57.48,13700.0
2015-05-04 13:10:00,57.48,57.51,57.42,57.44,12400.0,57.48,57.51,57.42,57.44,12400.0
2015-05-04 13:15:00,57.46,57.56,57.46,57.56,6600.0,57.46,57.56,57.46,57.56,6600.0
2015-05-04 13:20:00,57.55,57.6,57.54,57.55,12100.0,57.55,57.6,57.54,57.55,12100.0
2015-05-04 13:25:00,57.57,57.61,57.57,57.6,9100.0,57.57,57.61,57.57,57.6,9100.0
2015-05-04 13:30:00,57.62,57.7,57.59,57.68,20200.0,57.62,57.7,57.59,57.68,20200.0
2015-05-04 13:35:00,57.69,57.78,57.68,57.78,21900.0,57.69,57.78,57.68,57.78,21900.0
2015-05-04 13:40:00,57.78,57.79,57.77,57.79,7800.0,57.78,57.79,57.77,57.79,7800.0
2015-05-04 13:45:00,57.8,57.82,57.78,57.8,13200.0,57.8,57.82,57.78,57.8,13200.0
2015-05-04 13:50:00,57.79,57.81,57.78,57.81,32200.0,57.79,57.81,57.78,57.81,32200.0
2015-05-04 13:55:00,57.82,57.89,57.82,57.86,12500.0,57.82,57.89,57.82,57.86,12500.0
2015-05-04 14:00:00,57.87,57.89,57.79,57.8,18700.0,57.87,57.89,57.79,57.8,18700.0
2015-05-04 14:05:00,57.8,57.84,57.76,57.82,15200.0,57.8,57.84,57.76,57.82,15200.0
2015-05-04 14:10:00,57.83,57.85,57.8,57.8,10900.0,57.83,57.85,57.8,57.8,10900.0
2015-05-04 14:15:00,57.8,57.85,57.8,57.85,9200.0,57.8,57.85,57.8,57.85,9200.0
2015-05-04 14:20:00,57.85,57.88,57.82,57.87,12400.0,57.85,57.88,57.82,57.87,12400.0
2015-05-04 14:25:00,57.87,57.9,57.87,57.9,9700.0,57.87,57.9,57.87,57.9,9700.0
2015-05-04 14:30:00,57.9,57.91,57.84,57.87,11400.0,57.9,57.91,57.84,57.87,11400.0
2015-05-04 14:35:00,57.88,57.89,57.8,57.87,10000.0,57.88,57.89,57.8,57.87,10000.0
2015-05-04 14:40:00,57.88,57.91,57.84,57.84,11900.0,57.88,57.91,57.84,57.84,11900.0
2015-05-04 14:45:00,57.84,57.86,57.81,57.82,12100.0,57.84,57.86,57.81,57.82,12100.0
2015-05-04 14:50:00,57.82,57.85,57.81,57.82,9600.0,57.82,57.85,57.81,57.82,9600.0
2015-05-04 14:55:00,57.81,57.83,57.8,57.82,7000.0,57.81,57.83,57.8,57.82,7000.0
2015-05-04 15:00:00,57.83,57.86,57.8,57.85,17600.0,57.83,57.86,57.8,57.85,17600.0
2015-05-04 15:05:00,57.86,57.92,57.85,57.92,5200.0,57.86,57.92,57.85,57.92,5200.0
2015-05-04 15:10:00,57.91,57.94,57.89,57.94,13800.0,57.91,57.94,57.89,57.94,13800.0
2015-05-04 15:15:00,57.93,57.94,57.88,57.88,22900.0,57.93,57.94,57.88,57.88,22900.0
2015-05-04 15:20:00,57.88,57.91,57.86,57.89,19000.0,57.88,57.91,57.86,57.89,19000.0
2015-05-04 15:25:00,57.88,57.91,57.86,57.89,18900.0,57.88,57.91,57.86,57.89,18900.0
2015-05-04 15:30:00,57.89,57.92,57.85,57.87,26700.0,57.89,57.92,57.85,57.87,26700.0
2015-05-04 15:35:00,57.88,57.88,57.83,57.83,19000.0,57.88,57.88,57.83,57.83,19000.0
2015-05-04 15:40:00,57.82,57.83,57.75,57.78,19700.0,57.82,57.83,57.75,57.78,19700.0
2015-05-04 15:45:00,57.78,57.84,57.78,57.79,26200.0,57.78,57.84,57.78,57.79,26200.0
2015-05-04 15:50:00,57.79,57.84,57.78,57.8,42400.0,57.79,57.84,57.78,57.8,42400.0
2015-05-04 15:55:00,57.8,57.82,57.73,57.76,54400.0,57.8,57.82,57.73,57.76,54400.0
2015-05-05 09:30:00,57.38,57.67,57.12,57.4,32900.0,57.38,57.67,57.12,57.4,32900.0
2015-05-05 09:35:00,57.41,57.42,57.11,57.3,29100.0,57.41,57.42,57.11,57.3,29100.0
2015-05-05 09:40:00,57.26,57.43,57.21,57.3,41400.0,57.26,57.43,57.21,57.3,41400.0
2015-05-05 09:45:00,57.3,57.31,56.86,56.91,24500.0,57.3,57.31,56.86,56.91,24500.0
2015-05-05 09:50:00,56.91,56.99,56.87,56.93,8300.0,56.91,56.99,56.87,56.93,8300.0
2015-05-05 09:55:00,56.94,56.95,56.79,56.89,9600.0,56.94,56.95,56.79,56.89,9600.0
2015-05-05 10:00:00,56.92,56.97,56.83,56.88,7300.0,56.92,56.97,56.83,56.88,7300.0
2015-05-05 10:05:00,56.88,57.04,56.87,57.04,8500.0,56.88,57.04,56.87,57.04,8500.0
2015-05-05 10:10:00,57.05,57.08,56.92,56.93,8200.0,57.05,57.08,56.92,56.93,8200.0
2015-05-05 10:15:00,56.92,56.93,56.79,56.87,4700.0,56.92,56.93,56.79,56.87,4700.0
2015-05-05 10:20:00,56.86,57.1,56.79,57.07,10600.0,56.86,57.1,56.79,57.07,10600.0
2015-05-05 10:25:00,57.07,57.07,56.92,56.92,7100.0,57.07,57.07,56.92,56.92,7100.0
2015-05-05 10:30:00,56.91,56.94,56.79,56.81,6700.0,56.91,56.94,56.79,56.81,6700.0
2015-05-05 10:35:00,56.8,56.96,56.77,56.8,7100.0,56.8,56.96,56.77,56.8,7100.0
2015-05-05 10:40:00,56.79,56.93,56.74,56.92,11900.0,56.79,56.93,56.74,56.92,11900.0
2015-05-05 10:45:00,56.91,56.95,56.87,56.91,10800.0,56.91,56.95,56.87,56.91,10800.0
2015-05-05 10:50:00,56.9,56.9,56.86,56.88,3200.0,56.9,56.9,56.86,56.88,3200.0
2015-05-05 10:55:00,56.89,56.93,56.86,56.91,7600.0,56.89,56.93,56.86,56.91,7600.0
2015-05-05 11:00:00,56.87,56.93,56.8,56.81,6600.0,56.87,56.93,56.8,56.81,6600.0
2015-05-05 11:05:00,56.78,56.8,56.68,56.79,7500.0,56.78,56.8,56.68,56.79,7500.0
2015-05-05 11:10:00,56.77,56.86,56.72,56.84,6000.0,56.77,56.86,56.72,56.84,6000.0
2015-05-05 11:15:00,56.85,56.86,56.77,56.78,8200.0,56.85,56.86,56.77,56.78,8200.0
2015-05-05 11:20:00,56.78,56.78,56.66,56.71,9900.0,56.78,56.78,56.66,56.71,9900.0
2015-05-05 11:25:00,56.69,56.73,56.63,56.72,13700.0,56.69,56.73,56.63,56.72,13700.0
2015-05-05 11:30:00,56.72,56.75,56.66,56.75,12100.0,56.72,56.75,56.66,56.75,12100.0
2015-05-05 11:35:00,56.78,56.83,56.74,56.83,21100.0,56.78,56.83,56.74,56.83,21100.0
2015-05-05 11:40:00,56.82,56.92,56.82,56.92,6500.0,56.82,56.92,56.82,56.92,6500.0
2015-05-05 11:45:00,56.92,56.95,56.89,56.93,5300.0,56.92,56.95,56.89,56.93,5300.0
2015-05-05 11:50:00,56.92,56.92,56.83,56.84,5900.0,56.92,56.92,56.83,56.84,5900.0
2015-05-05 11:55:00,56.81,56.89,56.81,56.89,6400.0,56.81,56.89,56.81,56.89,6400.0
2015-05-05 12:00:00,56.9,56.94,56.88,56.91,7000.0,56.9,56.94,56.88,56.91,7000.0
2015-05-05 12:05:00,56.9,56.9,56.84,56.89,3500.0,56.9,56.9,56.84,56.89,3500.0
2015-05-05 12:10:00,56.9,56.93,56.89,56.89,3200.0,56.9,56.93,56.89,56.89,3200.0
2015-05-05 12:15:00,56.9,56.98,56.9,56.98,7000.0,56.9,56.98,56.9,56.98,7000.0
2015-05-05 12:20:00,56.99,57.03,56.97,56.99,12900.0,56.99,57.03,56.97,56.99,12900.0
2015-05-05 12:25:00,57.0,57.05,56.93,56.97,5200.0,57.0,57.05,56.93,56.97,5200.0
2015-05-05 12:30:00,56.97,57.0,56.91,56.99,4900.0,56.97,57.0,56.91,56.99,4900.0
2015-05-05 12:35:00,57.0,57.0,56.92,56.92,5900.0,57.0,57.0,56.92,56.92,5900.0
2015-05-05 12:40:00,56.94,56.98,56.87,56.98,4200.0,56.94,56.98,56.87,56.98,4200.0
2015-05-05 12:45:00,56.98,56.98,56.9,56.92,1600.0,56.98,56.98,56.9,56.92,1600.0
2015-05-05 12:50:00,56.94,56.94,56.83,56.84,4200.0,56.94,56.94,56.83,56.84,4200.0
2015-05-05 12:55:00,56.87,56.87,56.78,56.82,2100.0,56.87,56.87,56.78,56.82,2100.0
2015-05-05 13:00:00,56.85,56.85,56.75,56.76,3700.0,56.85,56.85,56.75,56.76,3700.0
2015-05-05 13:05:00,56.75,56.76,56.7,56.71,4300.0,56.75,56.76,56.7,56.71,4300.0
2015-05-05 13:10:00,56.72,56.73,56.65,56.67,8000.0,56.72,56.73,56.65,56.67,8000.0
2015-05-05 13:15:00,56.66,56.66,56.61,56.63,4400.0,56.66,56.66,56.61,56.63,4400.0
2015-05-05 13:20:00,56.62,56.62,56.54,56.61,5700.0,56.62,56.62,56.54,56.61,5700.0
2015-05-05 13:25:00,56.61,56.66,56.58,56.65,4200.0,56.61,56.66,56.58,56.65,4200.0
2015-05-05 13:30:00,56.64,56.65,56.59,56.59,5800.0,56.64,56.65,56.59,56.59,5800.0
2015-05-05 13:35:00,56.58,56.7,56.56,56.7,16400.0,56.58,56.7,56.56,56.7,16400.0
2015-05-05 13:40:00,56.67,56.71,56.66,56.69,10900.0,56.67,56.71,56.66,56.69,10900.0
2015-05-05 13:45:00,56.7,56.74,56.66,56.71,8400.0,56.7,56.74,56.66,56.71,8400.0
2015-05-05 13:50:00,56.71,56.76,56.68,56.73,13100.0,56.71,56.76,56.68,56.73,13100.0
2015-05-05 13:55:00,56.72,56.75,56.7,56.75,4300.0,56.72,56.75,56.7,56.75,4300.0
2015-05-05 14:00:00,56.72,56.72,56.61,56.62,7800.0,56.72,56.72,56.61,56.62,7800.0
2015-05-05 14:05:00,56.62,56.71,56.62,56.69,11100.0,56.62,56.71,56.62,56.69,11100.0
2015-05-05 14:10:00,56.7,56.79,56.7,56.77,5100.0,56.7,56.79,56.7,56.77,5100.0
2015-05-05 14:15:00,56.75,56.78,56.71,56.77,20900.0,56.75,56.78,56.71,56.77,20900.0
2015-05-05 14:20:00,56.78,56.79,56.73,56.77,15600.0,56.78,56.79,56.73,56.77,15600.0
2015-05-05 14:25:00,56.75,56.77,56.67,56.67,16700.0,56.75,56.77,56.67,56.67,16700.0
2015-05-05 14:30:00,56.69,56.82,56.68,56.82,11900.0,56.69,56.82,56.68,56.82,11900.0
2015-05-05 14:35:00,56.81,56.84,56.74,56.74,9300.0,56.81,56.84,56.74,56.74,9300.0
2015-05-05 14:40:00,56.73,56.74,56.61,56.64,11100.0,56.73,56.74,56.61,56.64,11100.0
2015-05-05 14:45:00,56.65,56.67,56.62,56.64,5200.0,56.65,56.67,56.62,56.64,5200.0
2015-05-05 14:50:00,56.62,56.64,56.57,56.58,11300.0,56.62,56.64,56.57,56.58,11300.0
2015-05-05 14:55:00,56.59,56.93,56.58,56.84,23700.0,56.59,56.93,56.58,56.84,23700.0
2015-05-05 15:00:00,56.83,56.89,56.73,56.78,23400.0,56.83,56.89,56.73,56.78,23400.0
2015-05-05 15:05:00,56.81,56.86,56.74,56.74,13900.0,56.81,56.86,56.74,56.74,13900.0
2015-05-05 15:10:00,56.74,56.88,56.74,56.86,9900.0,56.74,56.88,56.74,56.86,9900.0
2015-05-05 15:15:00,56.86,56.9,56.8,56.81,19200.0,56.86,56.9,56.8,56.81,19200.0
2015-05-05 15:20:00,56.8,56.81,56.77,56.81,10500.0,56.8,56.81,56.77,56.81,10500.0
2015-05-05 15:25:00,56.82,56.89,56.82,56.82,12600.0,56.82,56.89,56.82,56.82,12600.0
2015-05-05 15:30:00,56.82,56.87,56.81,56.87,30100.0,56.82,56.87,56.81,56.87,30100.0
2015-05-05 15:35:00,56.88,56.96,56.84,56.9,33800.0,56.88,56.96,56.84,56.9,33800.0
2015-05-05 15:40:00,56.9,56.9,56.81,56.86,17400.0,56.9,56.9,56.81,56.86,17400.0
2015-05-05 15:45:00,56.86,56.87,56.76,56.79,27100.0,56.86,56.87,56.76,56.79,27100.0
2015-05-05 15:50:00,56.81,56.85,56.73,56.74,39500.0,56.81,56.85,56.73,56.74,39500.0
2015-05-05 15:55:00,56.75,56.81,56.71,56.74,74500.0,56.75,56.81,56.71,56.74,74500.0
2015-05-06 09:30:00,57.03,57.37,56.81,57.2,29400.0,57.03,57.37,56.81,57.2,29400.0
2015-05-06 09:35:00,57.23,57.23,56.66,56.69,7400.0,57.23,57.23,56.66,56.69,7400.0
2015-05-06 09:40:00,56.66,56.73,56.35,56.43,30200.0,56.66,56.73,56.35,56.43,30200.0
2015-05-06 09:45:00,56.42,56.6,56.42,56.6,6300.0,56.42,56.6,56.42,56.6,6300.0
2015-05-06 09:50:00,56.59,56.59,56.39,56.43,8300.0,56.59,56.59,56.39,56.43,8300.0
2015-05-06 09:55:00,56.49,56.54,56.45,56.46,6100.0,56.49,56.54,56.45,56.46,6100.0
2015-05-06 10:00:00,56.46,56.51,56.38,56.51,12100.0,56.46,56.51,56.38,56.51,12100.0
2015-05-06 10:05:00,56.53,56.57,56.21,56.26,14900.0,56.53,56.57,56.21,56.26,14900.0
2015-05-06 10:10:00,56.24,56.35,56.18,56.29,15800.0,56.24,56.35,56.18,56.29,15800.0
2015-05-06 10:15:00,56.3,56.39,56.24,56.34,22500.0,56.3,56.39,56.24,56.34,22500.0
2015-05-06 10:20:00,56.35,56.41,56.27,56.34,5300.0,56.35,56.41,56.27,56.34,5300.0
2015-05-06 10:25:00,56.3,56.44,56.3,56.39,3200.0,56.3,56.44,56.3,56.39,3200.0
2015-05-06 10:30:00,56.4,56.43,56.24,56.29,14200.0,56.4,56.43,56.24,56.29,14200.0
2015-05-06 10:35:00,56.28,56.31,56.19,56.29,5700.0,56.28,56.31,56.19,56.29,5700.0
2015-05-06 10:40:00,56.3,56.48,56.3,56.37,6600.0,56.3,56.48,56.3,56.37,6600.0
2015-05-06 10:45:00,56.37,56.67,56.37,56.66,14400.0,56.37,56.67,56.37,56.66,14400.0
2015-05-06 10:50:00,56.64,56.67,56.6,56.64,2000.0,56.64,56.67,56.6,56.64,2000.0
2015-05-06 10:55:00,56.62,56.68,56.57,56.58,5300.0,56.62,56.68,56.57,56.58,5300.0
2015-05-06 11:00:00,56.57,56.67,56.56,56.66,8100.0,56.57,56.67,56.56,56.66,8100.0
2015-05-06 11:05:00,56.66,56.66,56.53,56.53,6000.0,56.66,56.66,56.53,56.53,6000.0
2015-05-06 11:10:00,56.54,56.54,56.39,56.4,3200.0,56.54,56.54,56.39,56.4,3200.0
2015-05-06 11:15:00,56.39,56.43,56.35,56.4,10300.0,56.39,56.43,56.35,56.4,10300.0
2015-05-06 11:20:00,56.39,56.47,56.39,56.45,5500.0,56.39,56.47,56.39,56.45,5500.0
2015-05-06 11:25:00,56.45,56.55,56.43,56.54,9500.0,56.45,56.55,56.43,56.54,9500.0
2015-05-06 11:30:00,56.57,56.59,56.53,56.55,9700.0,56.57,56.59,56.53,56.55,9700.0
2015-05-06 11:35:00,56.55,56.56,56.49,56.53,9600.0,56.55,56.56,56.49,56.53,9600.0
2015-05-06 11:40:00,56.54,56.67,56.54,56.67,5700.0,56.54,56.67,56.54,56.67,5700.0
2015-05-06 11:45:00,56.64,56.68,56.63,56.64,5100.0,56.64,56.68,56.63,56.64,5100.0
2015-05-06 11:50:00,56.64,56.64,56.58,56.58,6300.0,56.64,56.64,56.58,56.58,6300.0
2015-05-06 11:55:00,56.59,56.59,56.55,56.58,6800.0,56.59,56.59,56.55,56.58,6800.0
2015-05-06 12:00:00,56.57,56.58,56.44,56.46,13500.0,56.57,56.58,56.44,56.46,13500.0
2015-05-06 12:05:00,56.46,56.46,56.41,56.41,7700.0,56.46,56.46,56.41,56.41,7700.0
2015-05-06 12:10:00,56.41,56.45,56.37,56.39,6700.0,56.41,56.45,56.37,56.39,6700.0
2015-05-06 12:15:00,56.39,56.42,56.37,56.42,8200.0,56.39,56.42,56.37,56.42,8200.0
2015-05-06 12:20:00,56.43,56.47,56.41,56.46,5700.0,56.43,56.47,56.41,56.46,5700.0
2015-05-06 12:25:00,56.45,56.48,56.42,56.44,6700.0,56.45,56.48,56.42,56.44,6700.0
2015-05-06 12:30:00,56.43,56.47,56.39,56.46,9500.0,56.43,56.47,56.39,56.46,9500.0
2015-05-06 12:35:00,56.43,56.5,56.43,56.49,4300.0,56.43,56.5,56.43,56.49,4300.0
2015-05-06 12:40:00,56.5,56.5,56.4,56.41,6200.0,56.5,56.5,56.4,56.41,6200.0
2015-05-06 12:45:00,56.42,56.46,56.4,56.42,8000.0,56.42,56.46,56.4,56.42,8000.0
2015-05-06 12:50:00,56.41,56.42,56.33,56.33,7300.0,56.41,56.42,56.33,56.33,7300.0
2015-05-06 12:55:00,56.33,56.4,56.33,56.37,6100.0,56.33,56.4,56.33,56.37,6100.0
2015-05-06 13:00:00,56.36,56.37,56.28,56.28,6100.0,56.36,56.37,56.28,56.28,6100.0
2015-05-06 13:05:00,56.29,56.36,56.28,56.31,5900.0,56.29,56.36,56.28,56.31,5900.0
2015-05-06 13:10:00,56.31,56.36,56.31,56.35,4600.0,56.31,56.36,56.31,56.35,4600.0
2015-05-06 13:15:00,56.34,56.38,56.31,56.38,3700.0,56.34,56.38,56.31,56.38,3700.0
2015-05-06 13:20:00,56.38,56.42,56.34,56.35,3800.0,56.38,56.42,56.34,56.35,3800.0
2015-05-06 13:25:00,56.35,56.35,56.23,56.23,6300.0,56.35,56.35,56.23,56.23,6300.0
2015-05-06 13:30:00,56.25,56.29,56.2,56.22,8400.0,56.25,56.29,56.2,56.22,8400.0
2015-05-06 13:35:00,56.21,56.26,56.18,56.26,12400.0,56.21,56.26,56.18,56.26,12400.0
2015-05-06 13:40:00,56.25,56.25,56.19,56.22,4500.0,56.25,56.25,56.19,56.22,4500.0
2015-05-06 13:45:00,56.19,56.2,56.07,56.09,17700.0,56.19,56.2,56.07,56.09,17700.0
2015-05-06 13:50:00,56.1,56.11,56.06,56.07,12900.0,56.1,56.11,56.06,56.07,12900.0
2015-05-06 13:55:00,56.09,56.13,56.08,56.1,9400.0,56.09,56.13,56.08,56.1,9400.0
2015-05-06 14:00:00,56.11,56.16,56.06,56.12,10400.0,56.11,56.16,56.06,56.12,10400.0
2015-05-06 14:05:00,56.1,56.15,56.09,56.13,8400.0,56.1,56.15,56.09,56.13,8400.0
2015-05-06 14:10:00,56.13,56.14,56.04,56.06,11300.0,56.13,56.14,56.04,56.06,11300.0
2015-05-06 14:15:00,56.05,56.13,56.04,56.12,8100.0,56.05,56.13,56.04,56.12,8100.0
2015-05-06 14:20:00,56.13,56.13,56.04,56.04,10400.0,56.13,56.13,56.04,56.04,10400.0
2015-05-06 14:25:00,56.04,56.04,55.93,55.97,11900.0,56.04,56.04,55.93,55.97,11900.0
2015-05-06 14:30:00,55.99,55.99,55.92,55.94,7800.0,55.99,55.99,55.92,55.94,7800.0
2015-05-06 14:35:00,55.94,55.94,55.88,55.91,20500.0,55.94,55.94,55.88,55.91,20500.0
2015-05-06 14:40:00,55.9,55.91,55.83,55.89,28700.0,55.9,55.91,55.83,55.89,28700.0
2015-05-06 14:45:00,55.89,55.94,55.82,55.94,17300.0,55.89,55.94,55.82,55.94,17300.0
2015-05-06 14:50:00,55.94,55.96,55.9,55.91,8200.0,55.94,55.96,55.9,55.91,8200.0
2015-05-06 14:55:00,55.92,55.97,55.9,55.95,8700.0,55.92,55.97,55.9,55.95,8700.0
2015-05-06 15:00:00,55.94,55.96,55.91,55.91,14800.0,55.94,55.96,55.91,55.91,14800.0
2015-05-06 15:05:00,55.9,55.92,55.86,55.91,15600.0,55.9,55.92,55.86,55.91,15600.0
2015-05-06 15:10:00,55.91,55.95,55.82,55.84,25500.0,55.91,55.95,55.82,55.84,25500.0
2015-05-06 15:15:00,55.86,55.88,55.77,55.82,12500.0,55.86,55.88,55.77,55.82,12500.0
2015-05-06 15:20:00,55.82,55.87,55.79,55.84,21900.0,55.82,55.87,55.79,55.84,21900.0
2015-05-06 15:25:00,55.83,55.92,55.82,55.91,53000.0,55.83,55.92,55.82,55.91,53000.0
2015-05-06 15:30:00,55.91,55.96,55.89,55.9,38400.0,55.91,55.96,55.89,55.9,38400.0
2015-05-06 15:35:00,55.91,56.09,55.9,56.03,33500.0,55.91,56.09,55.9,56.03,33500.0
2015-05-06 15:40:00,56.01,56.1,55.99,55.99,37300.0,56.01,56.1,55.99,55.99,37300.0
2015-05-06 15:45:00,56.01,56.09,56.0,56.09,21600.0,56.01,56.09,56.0,56.09,21600.0
2015-05-06 15:50:00,56.09,56.09,56.01,56.06,49400.0,56.09,56.09,56.01,56.06,49400.0
2015-05-06 15:55:00,56.05,56.19,56.05,56.19,66600.0,56.05,56.19,56.05,56.19,66600.0
2015-05-07 09:30:00,56.14,56.34,56.08,56.19,19500.0,56.14,56.34,56.08,56.19,19500.0
2015-05-07 09:35:00,56.14,56.44,56.14,56.41,17400.0,56.14,56.44,56.14,56.41,17400.0
2015-05-07 09:40:00,56.45,56.69,56.45,56.52,10400.0,56.45,56.69,56.45,56.52,10400.0
2015-05-07 09:45:00,56.48,56.51,56.42,56.45,8400.0,56.48,56.51,56.42,56.45,8400.0
2015-05-07 09:50:00,56.48,56.5,56.08,56.16,22100.0,56.48,56.5,56.08,56.16,22100.0
2015-05-07 09:55:00,56.14,56.15,56.01,56.05,8400.0,56.14,56.15,56.01,56.05,8400.0
2015-05-07 10:00:00,56.03,56.14,56.0,56.1,23700.0,56.03,56.14,56.0,56.1,23700.0
2015-05-07 10:05:00,56.1,56.23,56.04,56.13,9200.0,56.1,56.23,56.04,56.13,9200.0
2015-05-07 10:10:00,56.2,56.39,56.17,56.28,20700.0,56.2,56.39,56.17,56.28,20700.0
2015-05-07 10:15:00,56.31,56.36,56.28,56.31,9300.0,56.31,56.36,56.28,56.31,9300.0
2015-05-07 10:20:00,56.32,56.36,56.25,56.27,8400.0,56.32,56.36,56.25,56.27,8400.0
2015-05-07 10:25:00,56.27,56.34,56.12,56.15,11200.0,56.27,56.34,56.12,56.15,11200.0
2015-05-07 10:30:00,56.14,56.15,56.01,56.01,10700.0,56.14,56.15,56.01,56.01,10700.0
2015-05-07 10:35:00,56.02,56.07,55.92,56.0,11400.0,56.02,56.07,55.92,56.0,11400.0
2015-05-07 10:40:00,56.02,56.18,56.0,56.16,8800.0,56.02,56.18,56.0,56.16,8800.0
2015-05-07 10:45:00,56.19,56.2,56.1,56.14,23200.0,56.19,56.2,56.1,56.14,23200.0
2015-05-07 10:50:00,56.14,56.33,56.13,56.27,43100.0,56.14,56.33,56.13,56.27,43100.0
2015-05-07 10:55:00,56.29,56.38,56.28,56.34,15100.0,56.29,56.38,56.28,56.34,15100.0
2015-05-07 11:00:00,56.36,56.36,56.3,56.33,6300.0,56.36,56.36,56.3,56.33,6300.0
2015-05-07 11:05:00,56.31,56.31,56.2,56.24,6200.0,56.31,56.31,56.2,56.24,6200.0
2015-05-07 11:10:00,56.24,56.38,56.22,56.35,15900.0,56.24,56.38,56.22,56.35,15900.0
2015-05-07 11:15:00,56.34,56.44,56.34,56.42,6000.0,56.34,56.44,56.34,56.42,6000.0
2015-05-07 11:20:00,56.38,56.45,56.37,56.44,3900.0,56.38,56.45,56.37,56.44,3900.0
2015-05-07 11:25:00,56.43,56.46,56.4,56.42,11600.0,56.43,56.46,56.4,56.42,11600.0
2015-05-07 11:30:00,56.43,56.47,56.42,56.43,4300.0,56.43,56.47,56.42,56.43,4300.0
2015-05-07 11:35:00,56.44,56.49,56.4,56.4,5200.0,56.44,56.49,56.4,56.4,5200.0
2015-05-07 11:40:00,56.41,56.48,56.41,56.42,14900.0,56.41,56.48,56.41,56.42,14900.0
2015-05-07 11:45:00,56.42,56.45,56.31,56.35,9300.0,56.42,56.45,56.31,56.35,9300.0
2015-05-07 11:50:00,56.35,56.35,56.26,56.29,3400.0,56.35,56.35,56.26,56.29,3400.0
2015-05-07 11:55:00,56.28,56.32,56.24,56.25,3400.0,56.28,56.32,56.24,56.25,3400.0
2015-05-07 12:00:00,56.3,56.37,56.29,56.37,4500.0,56.3,56.37,56.29,56.37,4500.0
2015-05-07 12:05:00,56.36,56.4,56.33,56.34,3000.0,56.36,56.4,56.33,56.34,3000.0
2015-05-07 12:10:00,56.33,56.43,56.33,56.43,3200.0,56.33,56.43,56.33,56.43,3200.0
2015-05-07 12:15:00,56.42,56.47,56.4,56.47,7900.0,56.42,56.47,56.4,56.47,7900.0
2015-05-07 12:20:00,56.47,56.49,56.44,56.49,1700.0,56.47,56.49,56.44,56.49,1700.0
2015-05-07 12:25:00,56.49,56.49,56.38,56.39,10000.0,56.49,56.49,56.38,56.39,10000.0
2015-05-07 12:30:00,56.42,56.47,56.39,56.44,6300.0,56.42,56.47,56.39,56.44,6300.0
2015-05-07 12:35:00,56.43,56.52,56.42,56.48,5300.0,56.43,56.52,56.42,56.48,5300.0
2015-05-07 12:40:00,56.47,56.5,56.45,56.46,6600.0,56.47,56.5,56.45,56.46,6600.0
2015-05-07 12:45:00,56.46,56.49,56.4,56.42,6100.0,56.46,56.49,56.4,56.42,6100.0
2015-05-07 12:50:00,56.42,56.47,56.41,56.41,3100.0,56.42,56.47,56.41,56.41,3100.0
2015-05-07 12:55:00,56.42,56.47,56.4,56.47,5700.0,56.42,56.47,56.4,56.47,5700.0
2015-05-07 13:00:00,56.5,56.56,56.48,56.48,7300.0,56.5,56.56,56.48,56.48,7300.0
2015-05-07 13:05:00,56.48,56.5,56.42,56.43,8800.0,56.48,56.5,56.42,56.43,8800.0
2015-05-07 13:10:00,56.43,56.49,56.43,56.47,5600.0,56.43,56.49,56.43,56.47,5600.0
2015-05-07 13:15:00,56.46,56.53,56.45,56.47,23400.0,56.46,56.53,56.45,56.47,23400.0
2015-05-07 13:20:00,56.47,56.49,56.37,56.4,26800.0,56.47,56.49,56.37,56.4,26800.0
2015-05-07 13:25:00,56.41,56.41,56.33,56.41,8200.0,56.41,56.41,56.33,56.41,8200.0
2015-05-07 13:30:00,56.4,56.46,56.39,56.43,6000.0,56.4,56.46,56.39,56.43,6000.0
2015-05-07 13:35:00,56.44,56.49,56.43,56.48,10800.0,56.44,56.49,56.43,56.48,10800.0
2015-05-07 13:40:00,56.49,56.55,56.48,56.5,7500.0,56.49,56.55,56.48,56.5,7500.0
2015-05-07 13:45:00,56.49,56.49,56.45,56.47,4700.0,56.49,56.49,56.45,56.47,4700.0
2015-05-07 13:50:00,56.47,56.47,56.37,56.38,3700.0,56.47,56.47,56.37,56.38,3700.0
2015-05-07 13:55:00,56.4,56.47,56.39,56.39,3900.0,56.4,56.47,56.39,56.39,3900.0
2015-05-07 14:00:00,56.4,56.46,56.39,56.44,5300.0,56.4,56.46,56.39,56.44,5300.0
2015-05-07 14:05:00,56.46,56.5,56.45,56.5,5200.0,56.46,56.5,56.45,56.5,5200.0
2015-05-07 14:10:00,56.49,56.54,56.49,56.53,6300.0,56.49,56.54,56.49,56.53,6300.0
2015-05-07 14:15:00,56.53,56.55,56.48,56.55,8400.0,56.53,56.55,56.48,56.55,8400.0
2015-05-07 14:20:00,56.55,56.58,56.54,56.56,4400.0,56.55,56.58,56.54,56.56,4400.0
2015-05-07 14:25:00,56.55,56.58,56.54,56.56,8500.0,56.55,56.58,56.54,56.56,8500.0
2015-05-07 14:30:00,56.55,56.57,56.52,56.53,8600.0,56.55,56.57,56.52,56.53,8600.0
2015-05-07 14:35:00,56.51,56.55,56.47,56.54,7100.0,56.51,56.55,56.47,56.54,7100.0
2015-05-07 14:40:00,56.54,56.55,56.47,56.47,7700.0,56.54,56.55,56.47,56.47,7700.0
2015-05-07 14:45:00,56.48,56.49,56.44,56.44,3600.0,56.48,56.49,56.44,56.44,3600.0
2015-05-07 14:50:00,56.42,56.48,56.39,56.39,7100.0,56.42,56.48,56.39,56.39,7100.0
2015-05-07 14:55:00,56.39,56.5,56.37,56.5,5400.0,56.39,56.5,56.37,56.5,5400.0
2015-05-07 15:00:00,56.48,56.51,56.45,56.46,9000.0,56.48,56.51,56.45,56.46,9000.0
2015-05-07 15:05:00,56.46,56.48,56.43,56.46,8600.0,56.46,56.48,56.43,56.46,8600.0
2015-05-07 15:10:00,56.46,56.5,56.42,56.42,13300.0,56.46,56.5,56.42,56.42,13300.0
2015-05-07 15:15:00,56.43,56.44,56.36,56.39,12000.0,56.43,56.44,56.36,56.39,12000.0
2015-05-07 15:20:00,56.38,56.39,56.24,56.3,16200.0,56.38,56.39,56.24,56.3,16200.0
2015-05-07 15:25:00,56.29,56.36,56.29,56.36,9300.0,56.29,56.36,56.29,56.36,9300.0
2015-05-07 15:30:00,56.37,56.37,56.31,56.32,21200.0,56.37,56.37,56.31,56.32,21200.0
2015-05-07 15:35:00,56.32,56.33,56.27,56.28,15800.0,56.32,56.33,56.27,56.28,15800.0
2015-05-07 15:40:00,56.28,56.29,56.17,56.19,23600.0,56.28,56.29,56.17,56.19,23600.0
2015-05-07 15:45:00,56.19,56.26,56.17,56.24,30900.0,56.19,56.26,56.17,56.24,30900.0
2015-05-07 15:50:00,56.24,56.32,56.24,56.32,41700.0,56.24,56.32,56.24,56.32,41700.0
2015-05-07 15:55:00,56.32,56.38,56.29,56.35,100900.0,56.32,56.38,56.29,56.35,100900.0
2015-05-08 09:30:00,57.01,57.52,56.73,57.43,38900.0,57.01,57.52,56.73,57.43,38900.0
2015-05-08 09:35:00,57.4,57.47,57.21,57.21,10800.0,57.4,57.47,57.21,57.21,10800.0
2015-05-08 09:40:00,57.19,57.31,57.06,57.31,10500.0,57.19,57.31,57.06,57.31,10500.0
2015-05-08 09:45:00,57.34,57.34,57.13,57.24,34900.0,57.34,57.34,57.13,57.24,34900.0
2015-05-08 09:50:00,57.26,57.41,57.25,57.33,10800.0,57.26,57.41,57.25,57.33,10800.0
2015-05-08 09:55:00,57.3,57.39,57.26,57.3,32300.0,57.3,57.39,57.26,57.3,32300.0
2015-05-08 10:00:00,57.29,57.34,57.25,57.34,7200.0,57.29,57.34,57.25,57.34,7200.0
2015-05-08 10:05:00,57.33,57.42,57.33,57.4,9000.0,57.33,57.42,57.33,57.4,9000.0
2015-05-08 10:10:00,57.4,57.5,57.36,57.45,16100.0,57.4,57.5,57.36,57.45,16100.0
2015-05-08 10:15:00,57.44,57.44,57.38,57.41,14600.0,57.44,57.44,57.38,57.41,14600.0
2015-05-08 10:20:00,57.39,57.42,57.31,57.31,9200.0,57.39,57.42,57.31,57.31,9200.0
2015-05-08 10:25:00,57.31,57.38,57.29,57.33,13000.0,57.31,57.38,57.29,57.33,13000.0
2015-05-08 10:30:00,57.35,57.44,57.35,57.42,11000.0,57.35,57.44,57.35,57.42,11000.0
2015-05-08 10:35:00,57.42,57.48,57.42,57.46,8100.0,57.42,57.48,57.42,57.46,8100.0
2015-05-08 10:40:00,57.47,57.55,57.46,57.55,12400.0,57.47,57.55,57.46,57.55,12400.0
2015-05-08 10:45:00,57.55,57.57,57.41,57.45,11100.0,57.55,57.57,57.41,57.45,11100.0
2015-05-08 10:50:00,57.47,57.51,57.44,57.51,6700.0,57.47,57.51,57.44,57.51,6700.0
2015-05-08 10:55:00,57.51,57.59,57.49,57.58,9000.0,57.51,57.59,57.49,57.58,9000.0
2015-05-08 11:00:00,57.59,57.62,57.56,57.57,13200.0,57.59,57.62,57.56,57.57,13200.0
2015-05-08 11:05:00,57.59,57.66,57.57,57.66,7400.0,57.59,57.66,57.57,57.66,7400.0
2015-05-08 11:10:00,57.66,57.68,57.63,57.67,6000.0,57.66,57.68,57.63,57.67,6000.0
2015-05-08 11:15:00,57.67,57.76,57.65,57.75,15100.0,57.67,57.76,57.65,57.75,15100.0
2015-05-08 11:20:00,57.75,57.76,57.63,57.64,9800.0,57.75,57.76,57.63,57.64,9800.0
2015-05-08 11:25:00,57.62,57.62,57.52,57.58,10900.0,57.62,57.62,57.52,57.58,10900.0
2015-05-08 11:30:00,57.58,57.69,57.58,57.67,12300.0,57.58,57.69,57.58,57.67,12300.0
2015-05-08 11:35:00,57.64,57.66,57.58,57.66,8300.0,57.64,57.66,57.58,57.66,8300.0
2015-05-08 11:40:00,57.63,57.65,57.58,57.64,16900.0,57.63,57.65,57.58,57.64,16900.0
2015-05-08 11:45:00,57.64,57.71,57.62,57.67,6800.0,57.64,57.71,57.62,57.67,6800.0
2015-05-08 11:50:00,57.65,57.7,57.61,57.61,7000.0,57.65,57.7,57.61,57.61,7000.0
2015-05-08 11:55:00,57.61,57.64,57.5,57.56,49900.0,57.61,57.64,57.5,57.56,49900.0
2015-05-08 12:00:00,57.57,57.69,57.57,57.69,7800.0,57.57,57.69,57.57,57.69,7800.0
2015-05-08 12:05:00,57.68,57.74,57.67,57.7,23200.0,57.68,57.74,57.67,57.7,23200.0
2015-05-08 12:10:00,57.7,57.76,57.7,57.75,9100.0,57.7,57.76,57.7,57.75,9100.0
2015-05-08 12:15:00,57.75,57.75,57.7,57.72,6700.0,57.75,57.75,57.7,57.72,6700.0
2015-05-08 12:20:00,57.71,57.73,57.69,57.72,16800.0,57.71,57.73,57.69,57.72,16800.0
2015-05-08 12:25:00,57.73,57.74,57.71,57.72,5500.0,57.73,57.74,57.71,57.72,5500.0
2015-05-08 12:30:00,57.71,57.73,57.68,57.71,14200.0,57.71,57.73,57.68,57.71,14200.0
2015-05-08 12:35:00,57.72,57.73,57.69,57.7,11800.0,57.72,57.73,57.69,57.7,11800.0
2015-05-08 12:40:00,57.7,57.73,57.68,57.69,8100.0,57.7,57.73,57.68,57.69,8100.0
2015-05-08 12:45:00,57.69,57.71,57.67,57.71,8800.0,57.69,57.71,57.67,57.71,8800.0
2015-05-08 12:50:00,57.7,57.71,57.64,57.65,4000.0,57.7,57.71,57.64,57.65,4000.0
2015-05-08 12:55:00,57.65,57.7,57.64,57.66,5300.0,57.65,57.7,57.64,57.66,5300.0
2015-05-08 13:00:00,57.65,57.65,57.6,57.6,7800.0,57.65,57.65,57.6,57.6,7800.0
2015-05-08 13:05:00,57.59,57.64,57.59,57.61,7700.0,57.59,57.64,57.59,57.61,7700.0
2015-05-08 13:10:00,57.62,57.66,57.6,57.63,7000.0,57.62,57.66,57.6,57.63,7000.0
2015-05-08 13:15:00,57.63,57.68,57.61,57.68,5800.0,57.63,57.68,57.61,57.68,5800.0
2015-05-08 13:20:00,57.69,57.69,57.65,57.66,9800.0,57.69,57.69,57.65,57.66,9800.0
2015-05-08 13:25:00,57.64,57.67,57.61,57.63,9800.0,57.64,57.67,57.61,57.63,9800.0
2015-05-08 13:30:00,57.62,57.62,57.57,57.58,5600.0,57.62,57.62,57.57,57.58,5600.0
2015-05-08 13:35:00,57.58,57.6,57.53,57.55,12300.0,57.58,57.6,57.53,57.55,12300.0
2015-05-08 13:40:00,57.56,57.57,57.53,57.56,6100.0,57.56,57.57,57.53,57.56,6100.0
2015-05-08 13:45:00,57.56,57.56,57.52,57.54,5800.0,57.56,57.56,57.52,57.54,5800.0
2015-05-08 13:50:00,57.53,57.53,57.48,57.5,7000.0,57.53,57.53,57.48,57.5,7000.0
2015-05-08 13:55:00,57.49,57.54,57.49,57.54,10800.0,57.49,57.54,57.49,57.54,10800.0
2015-05-08 14:00:00,57.52,57.57,57.52,57.56,16300.0,57.52,57.57,57.52,57.56,16300.0
2015-05-08 14:05:00,57.56,57.61,57.55,57.6,14200.0,57.56,57.61,57.55,57.6,14200.0
2015-05-08 14:10:00,57.61,57.65,57.6,57.65,9000.0,57.61,57.65,57.6,57.65,9000.0
2015-05-08 14:15:00,57.64,57.67,57.63,57.65,10200.0,57.64,57.67,57.63,57.65,10200.0
2015-05-08 14:20:00,57.65,57.67,57.64,57.66,11300.0,57.65,57.67,57.64,57.66,11300.0
2015-05-08 14:25:00,57.66,57.66,57.64,57.65,8100.0,57.66,57.66,57.64,57.65,8100.0
2015-05-08 14:30:00,57.65,57.67,57.64,57.67,11300.0,57.65,57.67,57.64,57.67,11300.0
2015-05-08 14:35:00,57.65,57.68,57.64,57.68,11300.0,57.65,57.68,57.64,57.68,11300.0
2015-05-08 14:40:00,57.68,57.74,57.67,57.67,7500.0,57.68,57.74,57.67,57.67,7500.0
2015-05-08 14:45:00,57.67,57.74,57.67,57.72,8700.0,57.67,57.74,57.67,57.72,8700.0
2015-05-08 14:50:00,57.7,57.7,57.62,57.68,5000.0,57.7,57.7,57.62,57.68,5000.0
2015-05-08 14:55:00,57.68,57.68,57.61,57.65,10700.0,57.68,57.68,57.61,57.65,10700.0
2015-05-08 15:00:00,57.65,57.67,57.57,57.57,16600.0,57.65,57.67,57.57,57.57,16600.0
2015-05-08 15:05:00,57.56,57.56,57.5,57.51,19200.0,57.56,57.56,57.5,57.51,19200.0
2015-05-08 15:10:00,57.51,57.54,57.45,57.54,15000.0,57.51,57.54,57.45,57.54,15000.0
2015-05-08 15:15:00,57.54,57.56,57.45,57.45,18100.0,57.54,57.56,57.45,57.45,18100.0
2015-05-08 15:20:00,57.47,57.49,57.44,57.44,19900.0,57.47,57.49,57.44,57.44,19900.0
2015-05-08 15:25:00,57.43,57.43,57.39,57.4,30100.0,57.43,57.43,57.39,57.4,30100.0
2015-05-08 15:30:00,57.41,57.51,57.41,57.5,32100.0,57.41,57.51,57.41,57.5,32100.0
2015-05-08 15:35:00,57.5,57.51,57.42,57.43,33300.0,57.5,57.51,57.42,57.43,33300.0
2015-05-08 15:40:00,57.43,57.43,57.38,57.38,33500.0,57.43,57.43,57.38,57.38,33500.0
2015-05-08 15:45:00,57.38,57.4,57.34,57.4,38200.0,57.38,57.4,57.34,57.4,38200.0
2015-05-08 15:50:00,57.4,57.4,57.36,57.39,73100.0,57.4,57.4,57.36,57.39,73100.0
2015-05-08 15:55:00,57.39,57.39,57.25,57.27,154600.0,57.39,57.39,57.25,57.27,154600.0
2015-05-11 09:30:00,57.23,57.46,57.14,57.46,33600.0,57.23,57.46,57.14,57.46,33600.0
2015-05-11 09:35:00,57.49,57.63,57.41,57.41,6900.0,57.49,57.63,57.41,57.41,6900.0
2015-05-11 09:40:00,57.39,57.4,57.23,57.32,6400.0,57.39,57.4,57.23,57.32,6400.0
2015-05-11 09:45:00,57.32,57.53,57.32,57.49,44100.0,57.32,57.53,57.32,57.49,44100.0
2015-05-11 09:50:00,57.47,57.62,57.47,57.54,10000.0,57.47,57.62,57.47,57.54,10000.0
2015-05-11 09:55:00,57.54,57.68,57.44,57.68,19400.0,57.54,57.68,57.44,57.68,19400.0
2015-05-11 10:00:00,57.64,57.89,57.64,57.88,44000.0,57.64,57.89,57.64,57.88,44000.0
2015-05-11 10:05:00,57.87,57.88,57.81,57.86,10600.0,57.87,57.88,57.81,57.86,10600.0
2015-05-11 10:10:00,57.85,57.85,57.76,57.83,19100.0,57.85,57.85,57.76,57.83,19100.0
2015-05-11 10:15:00,57.83,57.91,57.78,57.8,14200.0,57.83,57.91,57.78,57.8,14200.0
2015-05-11 10:20:00,57.81,57.84,57.76,57.83,10900.0,57.81,57.84,57.76,57.83,10900.0
2015-05-11 10:25:00,57.83,57.83,57.73,57.74,11100.0,57.83,57.83,57.73,57.74,11100.0
2015-05-11 10:30:00,57.73,57.73,57.54,57.65,14100.0,57.73,57.73,57.54,57.65,14100.0
2015-05-11 10:35:00,57.66,57.73,57.62,57.73,12100.0,57.66,57.73,57.62,57.73,12100.0
2015-05-11 10:40:00,57.72,57.79,57.71,57.72,47000.0,57.72,57.79,57.71,57.72,47000.0
2015-05-11 10:45:00,57.71,57.79,57.7,57.79,16500.0,57.71,57.79,57.7,57.79,16500.0
2015-05-11 10:50:00,57.78,57.83,57.66,57.66,17300.0,57.78,57.83,57.66,57.66,17300.0
2015-05-11 10:55:00,57.64,57.73,57.63,57.73,10000.0,57.64,57.73,57.63,57.73,10000.0
2015-05-11 11:00:00,57.71,57.72,57.63,57.66,13500.0,57.71,57.72,57.63,57.66,13500.0
2015-05-11 11:05:00,57.67,57.78,57.64,57.78,8700.0,57.67,57.78,57.64,57.78,8700.0
2015-05-11 11:10:00,57.79,57.91,57.79,57.86,14500.0,57.79,57.91,57.79,57.86,14500.0
2015-05-11 11:15:00,57.86,57.89,57.81,57.89,10200.0,57.86,57.89,57.81,57.89,10200.0
2015-05-11 11:20:00,57.88,57.88,57.81,57.86,11200.0,57.88,57.88,57.81,57.86,11200.0
2015-05-11 11:25:00,57.87,57.89,57.84,57.84,10800.0,57.87,57.89,57.84,57.84,10800.0
2015-05-11 11:30:00,57.84,57.92,57.82,57.87,41400.0,57.84,57.92,57.82,57.87,41400.0
2015-05-11 11:35:00,57.87,57.92,57.83,57.87,17800.0,57.87,57.92,57.83,57.87,17800.0
2015-05-11 11:40:00,57.89,57.9,57.75,57.75,12300.0,57.89,57.9,57.75,57.75,12300.0
2015-05-11 11:45:00,57.76,57.83,57.76,57.8,4200.0,57.76,57.83,57.76,57.8,4200.0
2015-05-11 11:50:00,57.81,57.87,57.78,57.87,7400.0,57.81,57.87,57.78,57.87,7400.0
2015-05-11 11:55:00,57.84,57.87,57.81,57.85,8800.0,57.84,57.87,57.81,57.85,8800.0
2015-05-11 12:00:00,57.85,57.88,57.81,57.85,17500.0,57.85,57.88,57.81,57.85,17500.0
2015-05-11 12:05:00,57.85,57.88,57.81,57.82,13700.0,57.85,57.88,57.81,57.82,13700.0
2015-05-11 12:10:00,57.8,57.91,57.79,57.9,20000.0,57.8,57.91,57.79,57.9,20000.0
2015-05-11 12:15:00,57.91,57.94,57.86,57.92,15000.0,57.91,57.94,57.86,57.92,15000.0
2015-05-11 12:20:00,57.93,57.94,57.87,57.9,17800.0,57.93,57.94,57.87,57.9,17800.0
2015-05-11 12:25:00,57.9,57.97,57.88,57.95,25300.0,57.9,57.97,57.88,57.95,25300.0
2015-05-11 12:30:00,57.96,57.96,57.86,57.91,17600.0,57.96,57.96,57.86,57.91,17600.0
2015-05-11 12:35:00,57.91,57.93,57.81,57.82,12400.0,57.91,57.93,57.81,57.82,12400.0
2015-05-11 12:40:00,57.83,57.86,57.76,57.77,5500.0,57.83,57.86,57.76,57.77,5500.0
2015-05-11 12:45:00,57.77,57.77,57.73,57.74,4600.0,57.77,57.77,57.73,57.74,4600.0
2015-05-11 12:50:00,57.75,57.83,57.75,57.76,15600.0,57.75,57.83,57.75,57.76,15600.0
2015-05-11 12:55:00,57.75,57.75,57.71,57.73,3900.0,57.75,57.75,57.71,57.73,3900.0
2015-05-11 13:00:00,57.74,57.75,57.71,57.74,3800.0,57.74,57.75,57.71,57.74,3800.0
2015-05-11 13:05:00,57.74,57.74,57.68,57.7,3500.0,57.74,57.74,57.68,57.7,3500.0
2015-05-11 13:10:00,57.73,57.74,57.7,57.71,4000.0,57.73,57.74,57.7,57.71,4000.0
2015-05-11 13:15:00,57.71,57.72,57.68,57.68,6100.0,57.71,57.72,57.68,57.68,6100.0
2015-05-11 13:20:00,57.68,57.7,57.66,57.66,5300.0,57.68,57.7,57.66,57.66,5300.0
2015-05-11 13:25:00,57.66,57.73,57.66,57.73,7600.0,57.66,57.73,57.66,57.73,7600.0
2015-05-11 13:30:00,57.71,57.73,57.7,57.7,3000.0,57.71,57.73,57.7,57.7,3000.0
2015-05-11 13:35:00,57.71,57.79,57.71,57.75,9600.0,57.71,57.79,57.71,57.75,9600.0
2015-05-11 13:40:00,57.74,57.74,57.68,57.7,4800.0,57.74,57.74,57.68,57.7,4800.0
2015-05-11 13:45:00,57.71,57.71,57.63,57.64,3500.0,57.71,57.71,57.63,57.64,3500.0
2015-05-11 13:50:00,57.65,57.73,57.65,57.71,9100.0,57.65,57.73,57.65,57.71,9100.0
2015-05-11 13:55:00,57.7,57.71,57.64,57.64,5200.0,57.7,57.71,57.64,57.64,5200.0
2015-05-11 14:00:00,57.64,57.71,57.63,57.7,8400.0,57.64,57.71,57.63,57.7,8400.0
2015-05-11 14:05:00,57.69,57.7,57.59,57.59,5300.0,57.69,57.7,57.59,57.59,5300.0
2015-05-11 14:10:00,57.59,57.63,57.56,57.56,4700.0,57.59,57.63,57.56,57.56,4700.0
2015-05-11 14:15:00,57.55,57.57,57.5,57.57,4600.0,57.55,57.57,57.5,57.57,4600.0
2015-05-11 14:20:00,57.57,57.65,57.57,57.61,5700.0,57.57,57.65,57.57,57.61,5700.0
2015-05-11 14:25:00,57.61,57.62,57.57,57.61,5800.0,57.61,57.62,57.57,57.61,5800.0
2015-05-11 14:30:00,57.59,57.62,57.57,57.6,18800.0,57.59,57.62,57.57,57.6,18800.0
2015-05-11 14:35:00,57.59,57.59,57.5,57.54,7800.0,57.59,57.59,57.5,57.54,7800.0
2015-05-11 14:40:00,57.55,57.64,57.55,57.6,7300.0,57.55,57.64,57.55,57.6,7300.0
2015-05-11 14:45:00,57.6,57.61,57.56,57.61,6800.0,57.6,57.61,57.56,57.61,6800.0
2015-05-11 14:50:00,57.61,57.66,57.53,57.53,26600.0,57.61,57.66,57.53,57.53,26600.0
2015-05-11 14:55:00,57.53,57.6,57.53,57.58,10600.0,57.53,57.6,57.53,57.58,10600.0
2015-05-11 15:00:00,57.57,57.57,57.46,57.54,9500.0,57.57,57.57,57.46,57.54,9500.0
2015-05-11 15:05:00,57.54,57.63,57.52,57.59,9800.0,57.54,57.63,57.52,57.59,9800.0
2015-05-11 15:10:00,57.61,57.66,57.6,57.61,12400.0,57.61,57.66,57.6,57.61,12400.0
2015-05-11 15:15:00,57.61,57.63,57.58,57.61,11200.0,57.61,57.63,57.58,57.61,11200.0
2015-05-11 15:20:00,57.63,57.67,57.6,57.62,12000.0,57.63,57.67,57.6,57.62,12000.0
2015-05-11 15:25:00,57.62,57.65,57.58,57.63,16600.0,57.62,57.65,57.58,57.63,16600.0
2015-05-11 15:30:00,57.64,57.65,57.53,57.56,13600.0,57.64,57.65,57.53,57.56,13600.0
2015-05-11 15:35:00,57.55,57.58,57.52,57.56,15100.0,57.55,57.58,57.52,57.56,15100.0
2015-05-11 15:40:00,57.56,57.61,57.55,57.57,15000.0,57.56,57.61,57.55,57.57,15000.0
2015-05-11 15:45:00,57.56,57.56,57.48,57.5,22800.0,57.56,57.56,57.48,57.5,22800.0
2015-05-11 15:50:00,57.5,57.54,57.49,57.52,33000.0,57.5,57.54,57.49,57.52,33000.0
2015-05-11 15:55:00,57.52,57.54,57.43,57.45,49600.0,57.52,57.54,57.43,57.45,49600.0
2015-05-12 09:30:00,57.23,57.25,57.01,57.07,47300.0,57.23,57.25,57.01,57.07,47300.0
2015-05-12 09:35:00,57.04,57.25,57.03,57.05,32300.0,57.04,57.25,57.03,57.05,32300.0
2015-05-12 09:40:00,57.03,57.03,56.72,56.74,43400.0,57.03,57.03,56.72,56.74,43400.0
2015-05-12 09:45:00,56.75,56.87,56.53,56.85,39600.0,56.75,56.87,56.53,56.85,39600.0
2015-05-12 09:50:00,56.83,57.09,56.81,56.92,16800.0,56.83,57.09,56.81,56.92,16800.0
2015-05-12 09:55:00,56.94,57.05,56.91,56.99,9400.0,56.94,57.05,56.91,56.99,9400.0
2015-05-12 10:00:00,56.99,56.99,56.85,56.9,16500.0,56.99,56.99,56.85,56.9,16500.0
2015-05-12 10:05:00,56.9,57.0,56.82,56.99,16100.0,56.9,57.0,56.82,56.99,16100.0
2015-05-12 10:10:00,56.99,57.03,56.91,57.03,11400.0,56.99,57.03,56.91,57.03,11400.0
2015-05-12 10:15:00,57.02,57.03,56.8,56.8,16600.0,57.02,57.03,56.8,56.8,16600.0
2015-05-12 10:20:00,56.8,56.87,56.79,56.84,18800.0,56.8,56.87,56.79,56.84,18800.0
2015-05-12 10:25:00,56.84,56.93,56.74,56.74,16200.0,56.84,56.93,56.74,56.74,16200.0
2015-05-12 10:30:00,56.75,56.82,56.73,56.82,48000.0,56.75,56.82,56.73,56.82,48000.0
2015-05-12 10:35:00,56.81,57.01,56.8,57.01,16000.0,56.81,57.01,56.8,57.01,16000.0
2015-05-12 10:40:00,57.0,57.17,57.0,57.09,23800.0,57.0,57.17,57.0,57.09,23800.0
2015-05-12 10:45:00,57.09,57.22,57.09,57.14,31400.0,57.09,57.22,57.09,57.14,31400.0
2015-05-12 10:50:00,57.11,57.15,57.09,57.13,9800.0,57.11,57.15,57.09,57.13,9800.0
2015-05-12 10:55:00,57.13,57.19,57.04,57.06,13500.0,57.13,57.19,57.04,57.06,13500.0
2015-05-12 11:00:00,57.07,57.11,57.05,57.09,27800.0,57.07,57.11,57.05,57.09,27800.0
2015-05-12 11:05:00,57.08,57.15,57.02,57.05,37000.0,57.08,57.15,57.02,57.05,37000.0
2015-05-12 11:10:00,57.06,57.08,57.01,57.02,16500.0,57.06,57.08,57.01,57.02,16500.0
2015-05-12 11:15:00,57.03,57.04,56.99,57.02,22700.0,57.03,57.04,56.99,57.02,22700.0
2015-05-12 11:20:00,57.02,57.18,57.02,57.15,15200.0,57.02,57.18,57.02,57.15,15200.0
2015-05-12 11:25:00,57.16,57.23,57.15,57.19,19500.0,57.16,57.23,57.15,57.19,19500.0
2015-05-12 11:30:00,57.2,57.28,57.18,57.28,8100.0,57.2,57.28,57.18,57.28,8100.0
2015-05-12 11:35:00,57.29,57.29,57.11,57.11,24700.0,57.29,57.29,57.11,57.11,24700.0
2015-05-12 11:40:00,57.11,57.11,57.01,57.04,17500.0,57.11,57.11,57.01,57.04,17500.0
2015-05-12 11:45:00,57.02,57.12,57.0,57.05,48200.0,57.02,57.12,57.0,57.05,48200.0
2015-05-12 11:50:00,57.05,57.07,56.99,57.07,13200.0,57.05,57.07,56.99,57.07,13200.0
2015-05-12 11:55:00,57.05,57.05,56.99,57.0,17200.0,57.05,57.05,56.99,57.0,17200.0
2015-05-12 12:00:00,57.0,57.04,57.0,57.02,9200.0,57.0,57.04,57.0,57.02,9200.0
2015-05-12 12:05:00,57.02,57.05,56.97,56.98,8500.0,57.02,57.05,56.97,56.98,8500.0
2015-05-12 12:10:00,56.97,57.02,56.88,56.97,60500.0,56.97,57.02,56.88,56.97,60500.0
2015-05-12 12:15:00,56.98,57.01,56.89,57.0,58300.0,56.98,57.01,56.89,57.0,58300.0
2015-05-12 12:20:00,56.98,57.08,56.98,57.01,17500.0,56.98,57.08,56.98,57.01,17500.0
2015-05-12 12:25:00,57.0,57.03,56.97,57.0,12100.0,57.0,57.03,56.97,57.0,12100.0
2015-05-12 12:30:00,57.01,57.09,56.99,57.09,8600.0,57.01,57.09,56.99,57.09,8600.0
2015-05-12 12:35:00,57.09,57.2,57.08,57.19,14300.0,57.09,57.2,57.08,57.19,14300.0
2015-05-12 12:40:00,57.19,57.19,57.13,57.16,6600.0,57.19,57.19,57.13,57.16,6600.0
2015-05-12 12:45:00,57.16,57.18,57.13,57.18,6500.0,57.16,57.18,57.13,57.18,6500.0
2015-05-12 12:50:00,57.18,57.27,57.18,57.2,9600.0,57.18,57.27,57.18,57.2,9600.0
2015-05-12 12:55:00,57.18,57.18,57.13,57.15,9200.0,57.18,57.18,57.13,57.15,9200.0
2015-05-12 13:00:00,57.14,57.17,57.14,57.15,7600.0,57.14,57.17,57.14,57.15,7600.0
2015-05-12 13:05:00,57.15,57.25,57.14,57.25,9200.0,57.15,57.25,57.14,57.25,9200.0
2015-05-12 13:10:00,57.26,57.42,57.26,57.41,25200.0,57.26,57.42,57.26,57.41,25200.0
2015-05-12 13:15:00,57.41,57.41,57.26,57.27,12000.0,57.41,57.41,57.26,57.27,12000.0
2015-05-12 13:20:00,57.29,57.29,57.24,57.26,15100.0,57.29,57.29,57.24,57.26,15100.0
2015-05-12 13:25:00,57.27,57.29,57.23,57.23,12300.0,57.27,57.29,57.23,57.23,12300.0
2015-05-12 13:30:00,57.23,57.24,57.18,57.21,10400.0,57.23,57.24,57.18,57.21,10400.0
2015-05-12 13:35:00,57.21,57.23,57.14,57.14,25500.0,57.21,57.23,57.14,57.14,25500.0
2015-05-12 13:40:00,57.15,57.15,57.09,57.11,10100.0,57.15,57.15,57.09,57.11,10100.0
2015-05-12 13:45:00,57.11,57.13,57.08,57.08,16500.0,57.11,57.13,57.08,57.08,16500.0
2015-05-12 13:50:00,57.08,57.08,56.99,57.02,28100.0,57.08,57.08,56.99,57.02,28100.0
2015-05-12 13:55:00,57.01,57.04,57.0,57.02,21400.0,57.01,57.04,57.0,57.02,21400.0
2015-05-12 14:00:00,57.02,57.02,56.99,57.02,29400.0,57.02,57.02,56.99,57.02,29400.0
2015-05-12 14:05:00,57.02,57.05,57.01,57.03,17700.0,57.02,57.05,57.01,57.03,17700.0
2015-05-12 14:10:00,57.03,57.09,57.01,57.03,16400.0,57.03,57.09,57.01,57.03,16400.0
2015-05-12 14:15:00,57.03,57.05,56.99,57.04,17100.0,57.03,57.05,56.99,57.04,17100.0
2015-05-12 14:20:00,57.05,57.13,57.04,57.08,9800.0,57.05,57.13,57.04,57.08,9800.0
2015-05-12 14:25:00,57.08,57.18,57.07,57.15,13900.0,57.08,57.18,57.07,57.15,13900.0
2015-05-12 14:30:00,57.15,57.26,57.15,57.22,12800.0,57.15,57.26,57.15,57.22,12800.0
2015-05-12 14:35:00,57.22,57.3,57.21,57.28,14800.0,57.22,57.3,57.21,57.28,14800.0
2015-05-12 14:40:00,57.3,57.33,57.23,57.29,19700.0,57.3,57.33,57.23,57.29,19700.0
2015-05-12 14:45:00,57.3,57.4,57.28,57.29,41900.0,57.3,57.4,57.28,57.29,41900.0
2015-05-12 14:50:00,57.28,57.31,57.26,57.3,20200.0,57.28,57.31,57.26,57.3,20200.0
2015-05-12 14:55:00,57.3,57.31,57.1,57.14,16100.0,57.3,57.31,57.1,57.14,16100.0
2015-05-12 15:00:00,57.16,57.22,57.14,57.15,16800.0,57.16,57.22,57.14,57.15,16800.0
2015-05-12 15:05:00,57.12,57.13,57.08,57.12,36700.0,57.12,57.13,57.08,57.12,36700.0
2015-05-12 15:10:00,57.12,57.16,57.08,57.1,35600.0,57.12,57.16,57.08,57.1,35600.0
2015-05-12 15:15:00,57.1,57.15,57.08,57.11,43200.0,57.1,57.15,57.08,57.11,43200.0
2015-05-12 15:20:00,57.11,57.18,57.1,57.12,37800.0,57.11,57.18,57.1,57.12,37800.0
2015-05-12 15:25:00,57.13,57.13,57.05,57.05,45900.0,57.13,57.13,57.05,57.05,45900.0
2015-05-12 15:30:00,57.05,57.13,57.04,57.05,50400.0,57.05,57.13,57.04,57.05,50400.0
2015-05-12 15:35:00,57.04,57.04,56.95,56.98,74400.0,57.04,57.04,56.95,56.98,74400.0
2015-05-12 15:40:00,56.98,57.0,56.95,57.0,75300.0,56.98,57.0,56.95,57.0,75300.0
2015-05-12 15:45:00,57.0,57.02,56.99,57.02,95200.0,57.0,57.02,56.99,57.02,95200.0
2015-05-12 15:50:00,57.01,57.02,56.9,56.97,158200.0,57.01,57.02,56.9,56.97,158200.0
2015-05-12 15:55:00,56.98,56.98,56.8,56.8,262600.0,56.98,56.98,56.8,56.8,262600.0
2015-05-13 09:30:00,56.94,57.67,56.8,57.67,36200.0,56.94,57.67,56.8,57.67,36200.0
2015-05-13 09:35:00,57.69,57.85,57.61,57.78,16000.0,57.69,57.85,57.61,57.78,16000.0
2015-05-13 09:40:00,57.79,57.98,57.75,57.95,41700.0,57.79,57.98,57.75,57.95,41700.0
2015-05-13 09:45:00,57.93,58.21,57.93,58.2,51100.0,57.93,58.21,57.93,58.2,51100.0
2015-05-13 09:50:00,58.2,58.34,58.18,58.26,55600.0,58.2,58.34,58.18,58.26,55600.0
2015-05-13 09:55:00,58.26,58.31,58.21,58.24,39400.0,58.26,58.31,58.21,58.24,39400.0
2015-05-13 10:00:00,58.25,58.41,58.18,58.27,46200.0,58.25,58.41,58.18,58.27,46200.0
2015-05-13 10:05:00,58.29,58.31,58.22,58.27,31200.0,58.29,58.31,58.22,58.27,31200.0
2015-05-13 10:10:00,58.26,58.34,58.23,58.31,10500.0,58.26,58.34,58.23,58.31,10500.0
2015-05-13 10:15:00,58.28,58.28,58.1,58.1,15900.0,58.28,58.28,58.1,58.1,15900.0
2015-05-13 10:20:00,58.1,58.22,58.02,58.22,21300.0,58.1,58.22,58.02,58.22,21300.0
2015-05-13 10:25:00,58.21,58.26,58.12,58.14,40700.0,58.21,58.26,58.12,58.14,40700.0
2015-05-13 10:30:00,58.14,58.15,58.01,58.01,41600.0,58.14,58.15,58.01,58.01,41600.0
2015-05-13 10:35:00,58.0,58.03,57.9,57.97,18700.0,58.0,58.03,57.9,57.97,18700.0
2015-05-13 10:40:00,57.96,58.01,57.93,57.97,6900.0,57.96,58.01,57.93,57.97,6900.0
2015-05-13 10:45:00,57.94,58.04,57.91,58.04,18700.0,57.94,58.04,57.91,58.04,18700.0
2015-05-13 10:50:00,58.04,58.15,58.02,58.15,17400.0,58.04,58.15,58.02,58.15,17400.0
2015-05-13 10:55:00,58.13,58.14,58.07,58.09,42000.0,58.13,58.14,58.07,58.09,42000.0
2015-05-13 11:00:00,58.1,58.15,58.05,58.11,64100.0,58.1,58.15,58.05,58.11,64100.0
2015-05-13 11:05:00,58.12,58.13,58.07,58.09,23400.0,58.12,58.13,58.07,58.09,23400.0
2015-05-13 11:10:00,58.08,58.1,58.0,58.09,22200.0,58.08,58.1,58.0,58.09,22200.0
2015-05-13 11:15:00,58.06,58.27,58.06,58.24,32600.0,58.06,58.27,58.06,58.24,32600.0
2015-05-13 11:20:00,58.26,58.28,58.16,58.22,30100.0,58.26,58.28,58.16,58.22,30100.0
2015-05-13 11:25:00,58.22,58.25,58.18,58.25,22500.0,58.22,58.25,58.18,58.25,22500.0
2015-05-13 11:30:00,58.23,58.38,58.22,58.37,61700.0,58.23,58.38,58.22,58.37,61700.0
2015-05-13 11:35:00,58.36,58.42,58.26,58.29,20600.0,58.36,58.42,58.26,58.29,20600.0
2015-05-13 11:40:00,58.28,58.29,58.21,58.27,10900.0,58.28,58.29,58.21,58.27,10900.0
2015-05-13 11:45:00,58.26,58.36,58.26,58.35,22300.0,58.26,58.36,58.26,58.35,22300.0
2015-05-13 11:50:00,58.35,58.38,58.3,58.31,12000.0,58.35,58.38,58.3,58.31,12000.0
2015-05-13 11:55:00,58.32,58.38,58.31,58.36,12800.0,58.32,58.38,58.31,58.36,12800.0
2015-05-13 12:00:00,58.37,58.37,58.3,58.3,10700.0,58.37,58.37,58.3,58.3,10700.0
2015-05-13 12:05:00,58.3,58.32,58.27,58.27,11600.0,58.3,58.32,58.27,58.27,11600.0
2015-05-13 12:10:00,58.26,58.27,58.2,58.2,9500.0,58.26,58.27,58.2,58.2,9500.0
2015-05-13 12:15:00,58.2,58.2,58.16,58.16,9700.0,58.2,58.2,58.16,58.16,9700.0
2015-05-13 12:20:00,58.16,58.16,58.04,58.04,10800.0,58.16,58.16,58.04,58.04,10800.0
2015-05-13 12:25:00,58.05,58.06,57.97,57.98,10700.0,58.05,58.06,57.97,57.98,10700.0
2015-05-13 12:30:00,57.98,58.08,57.96,58.08,13700.0,57.98,58.08,57.96,58.08,13700.0
2015-05-13 12:35:00,58.07,58.13,58.07,58.13,11900.0,58.07,58.13,58.07,58.13,11900.0
2015-05-13 12:40:00,58.13,58.15,58.09,58.09,15400.0,58.13,58.15,58.09,58.09,15400.0
2015-05-13 12:45:00,58.1,58.17,58.09,58.16,9600.0,58.1,58.17,58.09,58.16,9600.0
2015-05-13 12:50:00,58.15,58.18,58.12,58.12,8800.0,58.15,58.18,58.12,58.12,8800.0
2015-05-13 12:55:00,58.14,58.27,58.13,58.26,46700.0,58.14,58.27,58.13,58.26,46700.0
2015-05-13 13:00:00,58.26,58.42,58.25,58.41,14000.0,58.26,58.42,58.25,58.41,14000.0
2015-05-13 13:05:00,58.41,58.46,58.4,58.45,21300.0,58.41,58.46,58.4,58.45,21300.0
2015-05-13 13:10:00,58.46,58.48,58.43,58.46,10700.0,58.46,58.48,58.43,58.46,10700.0
2015-05-13 13:15:00,58.46,58.51,58.4,58.42,16600.0,58.46,58.51,58.4,58.42,16600.0
2015-05-13 13:20:00,58.42,58.43,58.3,58.33,11600.0,58.42,58.43,58.3,58.33,11600.0
2015-05-13 13:25:00,58.34,58.47,58.34,58.47,24300.0,58.34,58.47,58.34,58.47,24300.0
2015-05-13 13:30:00,58.48,58.53,58.4,58.4,10900.0,58.48,58.53,58.4,58.4,10900.0
2015-05-13 13:35:00,58.4,58.43,58.35,58.41,15000.0,58.4,58.43,58.35,58.41,15000.0
2015-05-13 13:40:00,58.43,58.56,58.41,58.49,15900.0,58.43,58.56,58.41,58.49,15900.0
2015-05-13 13:45:00,58.47,58.47,58.43,58.44,9300.0,58.47,58.47,58.43,58.44,9300.0
2015-05-13 13:50:00,58.43,58.49,58.41,58.48,15500.0,58.43,58.49,58.41,58.48,15500.0
2015-05-13 13:55:00,58.48,58.58,58.48,58.57,13400.0,58.48,58.58,58.48,58.57,13400.0
2015-05-13 14:00:00,58.58,58.59,58.5,58.51,13600.0,58.58,58.59,58.5,58.51,13600.0
2015-05-13 14:05:00,58.5,58.57,58.49,58.51,20900.0,58.5,58.57,58.49,58.51,20900.0
2015-05-13 14:10:00,58.52,58.57,58.47,58.56,58800.0,58.52,58.57,58.47,58.56,58800.0
2015-05-13 14:15:00,58.55,58.56,58.5,58.51,48900.0,58.55,58.56,58.5,58.51,48900.0
2015-05-13 14:20:00,58.51,58.53,58.49,58.51,24600.0,58.51,58.53,58.49,58.51,24600.0
2015-05-13 14:25:00,58.51,58.58,58.5,58.53,29200.0,58.51,58.58,58.5,58.53,29200.0
2015-05-13 14:30:00,58.53,58.55,58.47,58.48,28100.0,58.53,58.55,58.47,58.48,28100.0
2015-05-13 14:35:00,58.48,58.54,58.47,58.49,16000.0,58.48,58.54,58.47,58.49,16000.0
2015-05-13 14:40:00,58.48,58.55,58.48,58.51,25600.0,58.48,58.55,58.48,58.51,25600.0
2015-05-13 14:45:00,58.51,58.57,58.51,58.55,21600.0,58.51,58.57,58.51,58.55,21600.0
2015-05-13 14:50:00,58.53,58.53,58.45,58.45,32300.0,58.53,58.53,58.45,58.45,32300.0
2015-05-13 14:55:00,58.44,58.47,58.4,58.41,13900.0,58.44,58.47,58.4,58.41,13900.0
2015-05-13 15:00:00,58.42,58.52,58.42,58.5,20200.0,58.42,58.52,58.42,58.5,20200.0
2015-05-13 15:05:00,58.5,58.55,58.5,58.53,22400.0,58.5,58.55,58.5,58.53,22400.0
2015-05-13 15:10:00,58.52,58.55,58.48,58.5,27700.0,58.52,58.55,58.48,58.5,27700.0
2015-05-13 15:15:00,58.48,58.66,58.48,58.65,42600.0,58.48,58.66,58.48,58.65,42600.0
2015-05-13 15:20:00,58.63,58.64,58.58,58.64,49800.0,58.63,58.64,58.58,58.64,49800.0
2015-05-13 15:25:00,58.63,58.68,58.59,58.61,53200.0,58.63,58.68,58.59,58.61,53200.0
2015-05-13 15:30:00,58.6,58.67,58.59,58.63,64400.0,58.6,58.67,58.59,58.63,64400.0
2015-05-13 15:35:00,58.63,58.66,58.58,58.6,63400.0,58.63,58.66,58.58,58.6,63400.0
2015-05-13 15:40:00,58.59,58.7,58.59,58.66,56200.0,58.59,58.7,58.59,58.66,56200.0
2015-05-13 15:45:00,58.66,58.72,58.64,58.65,60700.0,58.66,58.72,58.64,58.65,60700.0
2015-05-13 15:50:00,58.65,58.68,58.61,58.66,108500.0,58.65,58.68,58.61,58.66,108500.0
2015-05-13 15:55:00,58.67,58.72,58.67,58.68,110600.0,58.67,58.72,58.67,58.68,110600.0
2015-05-14 09:30:00,59.03,59.31,58.88,59.27,30700.0,59.03,59.31,58.88,59.27,30700.0
2015-05-14 09:35:00,59.19,59.37,59.14,59.16,22500.0,59.19,59.37,59.14,59.16,22500.0
2015-05-14 09:40:00,59.14,59.31,58.87,58.87,116100.0,59.14,59.31,58.87,58.87,116100.0
2015-05-14 09:45:00,58.89,58.89,58.71,58.76,14800.0,58.89,58.89,58.71,58.76,14800.0
2015-05-14 09:50:00,58.77,58.9,58.64,58.79,37600.0,58.77,58.9,58.64,58.79,37600.0
2015-05-14 09:55:00,58.79,58.81,58.53,58.53,45200.0,58.79,58.81,58.53,58.53,45200.0
2015-05-14 10:00:00,58.56,58.58,58.47,58.51,18000.0,58.56,58.58,58.47,58.51,18000.0
2015-05-14 10:05:00,58.53,58.71,58.53,58.61,25900.0,58.53,58.71,58.53,58.61,25900.0
2015-05-14 10:10:00,58.63,58.72,58.62,58.72,19500.0,58.63,58.72,58.62,58.72,19500.0
2015-05-14 10:15:00,58.73,58.88,58.69,58.81,11000.0,58.73,58.88,58.69,58.81,11000.0
2015-05-14 10:20:00,58.83,58.92,58.74,58.79,30600.0,58.83,58.92,58.74,58.79,30600.0
2015-05-14 10:25:00,58.79,58.8,58.73,58.78,25500.0,58.79,58.8,58.73,58.78,25500.0
2015-05-14 10:30:00,58.8,58.84,58.74,58.84,20400.0,58.8,58.84,58.74,58.84,20400.0
2015-05-14 10:35:00,58.84,58.95,58.83,58.95,13100.0,58.84,58.95,58.83,58.95,13100.0
2015-05-14 10:40:00,58.92,58.97,58.88,58.97,28500.0,58.92,58.97,58.88,58.97,28500.0
2015-05-14 10:45:00,58.97,59.07,58.93,59.0,27400.0,58.97,59.07,58.93,59.0,27400.0
2015-05-14 10:50:00,59.0,59.11,58.98,59.09,31800.0,59.0,59.11,58.98,59.09,31800.0
2015-05-14 10:55:00,59.08,59.14,59.06,59.07,20700.0,59.08,59.14,59.06,59.07,20700.0
2015-05-14 11:00:00,59.06,59.11,59.01,59.02,40900.0,59.06,59.11,59.01,59.02,40900.0
2015-05-14 11:05:00,59.02,59.03,58.97,58.97,12700.0,59.02,59.03,58.97,58.97,12700.0
2015-05-14 11:10:00,58.97,59.01,58.97,59.01,18400.0,58.97,59.01,58.97,59.01,18400.0
2015-05-14 11:15:00,59.0,59.05,58.94,59.0,10500.0,59.0,59.05,58.94,59.0,10500.0
2015-05-14 11:20:00,59.03,59.11,58.99,59.01,18600.0,59.03,59.11,58.99,59.01,18600.0
2015-05-14 11:25:00,59.02,59.04,58.96,59.04,13800.0,59.02,59.04,58.96,59.04,13800.0
2015-05-14 11:30:00,59.04,59.09,58.99,59.03,13700.0,59.04,59.09,58.99,59.03,13700.0
2015-05-14 11:35:00,59.02,59.08,58.99,59.03,32700.0,59.02,59.08,58.99,59.03,32700.0
2015-05-14 11:40:00,59.02,59.07,59.0,59.07,11400.0,59.02,59.07,59.0,59.07,11400.0
2015-05-14 11:45:00,59.07,59.1,59.0,59.05,29700.0,59.07,59.1,59.0,59.05,29700.0
2015-05-14 11:50:00,59.06,59.08,58.95,58.99,49400.0,59.06,59.08,58.95,58.99,49400.0
2015-05-14 11:55:00,59.01,59.01,58.92,58.93,39800.0,59.01,59.01,58.92,58.93,39800.0
2015-05-14 12:00:00,58.96,58.97,58.86,58.88,57700.0,58.96,58.97,58.86,58.88,57700.0
2015-05-14 12:05:00,58.87,58.97,58.86,58.88,38500.0,58.87,58.97,58.86,58.88,38500.0
2015-05-14 12:10:00,58.9,58.94,58.86,58.9,28500.0,58.9,58.94,58.86,58.9,28500.0
2015-05-14 12:15:00,58.89,58.95,58.85,58.88,40300.0,58.89,58.95,58.85,58.88,40300.0
2015-05-14 12:20:00,58.89,58.91,58.84,58.88,32000.0,58.89,58.91,58.84,58.88,32000.0
2015-05-14 12:25:00,58.86,58.88,58.81,58.82,9500.0,58.86,58.88,58.81,58.82,9500.0
2015-05-14 12:30:00,58.82,58.88,58.76,58.77,32300.0,58.82,58.88,58.76,58.77,32300.0
2015-05-14 12:35:00,58.77,58.78,58.66,58.67,36600.0,58.77,58.78,58.66,58.67,36600.0
2015-05-14 12:40:00,58.67,58.92,58.65,58.88,80200.0,58.67,58.92,58.65,58.88,80200.0
2015-05-14 12:45:00,58.88,58.91,58.85,58.91,11100.0,58.88,58.91,58.85,58.91,11100.0
2015-05-14 12:50:00,58.92,58.93,58.86,58.86,7600.0,58.92,58.93,58.86,58.86,7600.0
2015-05-14 12:55:00,58.86,58.88,58.84,58.86,7300.0,58.86,58.88,58.84,58.86,7300.0
2015-05-14 13:00:00,58.86,58.87,58.83,58.84,9400.0,58.86,58.87,58.83,58.84,9400.0
2015-05-14 13:05:00,58.85,58.92,58.84,58.92,107900.0,58.85,58.92,58.84,58.92,107900.0
2015-05-14 13:10:00,58.92,58.95,58.91,58.93,11100.0,58.92,58.95,58.91,58.93,11100.0
2015-05-14 13:15:00,58.92,58.93,58.82,58.82,10500.0,58.92,58.93,58.82,58.82,10500.0
2015-05-14 13:20:00,58.83,58.84,58.81,58.81,11900.0,58.83,58.84,58.81,58.81,11900.0
2015-05-14 13:25:00,58.81,58.91,58.8,58.86,26100.0,58.81,58.91,58.8,58.86,26100.0
2015-05-14 13:30:00,58.86,58.88,58.82,58.87,18600.0,58.86,58.88,58.82,58.87,18600.0
2015-05-14 13:35:00,58.87,58.93,58.86,58.92,11900.0,58.87,58.93,58.86,58.92,11900.0
2015-05-14 13:40:00,58.92,58.92,58.87,58.89,8600.0,58.92,58.92,58.87,58.89,8600.0
2015-05-14 13:45:00,58.88,59.0,58.87,59.0,42200.0,58.88,59.0,58.87,59.0,42200.0
2015-05-14 13:50:00,58.99,59.03,58.95,58.95,19900.0,58.99,59.03,58.95,58.95,19900.0
2015-05-14 13:55:00,58.95,59.01,58.93,58.93,18500.0,58.95,59.01,58.93,58.93,18500.0
2015-05-14 14:00:00,58.94,58.98,58.92,58.94,32400.0,58.94,58.98,58.92,58.94,32400.0
2015-05-14 14:05:00,58.94,59.02,58.94,58.97,38300.0,58.94,59.02,58.94,58.97,38300.0
2015-05-14 14:10:00,58.98,58.98,58.92,58.93,20200.0,58.98,58.98,58.92,58.93,20200.0
2015-05-14 14:15:00,58.94,58.95,58.91,58.93,22700.0,58.94,58.95,58.91,58.93,22700.0
2015-05-14 14:20:00,58.93,58.96,58.91,58.91,17300.0,58.93,58.96,58.91,58.91,17300.0
2015-05-14 14:25:00,58.91,59.01,58.9,59.01,27200.0,58.91,59.01,58.9,59.01,27200.0
2015-05-14 14:30:00,59.01,59.01,58.93,58.93,17300.0,59.01,59.01,58.93,58.93,17300.0
2015-05-14 14:35:00,58.93,58.93,58.85,58.86,9800.0,58.93,58.93,58.85,58.86,9800.0
2015-05-14 14:40:00,58.85,58.91,58.84,58.85,12200.0,58.85,58.91,58.84,58.85,12200.0
2015-05-14 14:45:00,58.84,58.88,58.82,58.82,13900.0,58.84,58.88,58.82,58.82,13900.0
2015-05-14 14:50:00,58.82,58.86,58.78,58.79,27200.0,58.82,58.86,58.78,58.79,27200.0
2015-05-14 14:55:00,58.79,58.86,58.77,58.85,30200.0,58.79,58.86,58.77,58.85,30200.0
2015-05-14 15:00:00,58.85,58.87,58.8,58.87,40400.0,58.85,58.87,58.8,58.87,40400.0
2015-05-14 15:05:00,58.88,58.88,58.81,58.85,20600.0,58.88,58.88,58.81,58.85,20600.0
2015-05-14 15:10:00,58.85,58.9,58.85,58.88,16700.0,58.85,58.9,58.85,58.88,16700.0
2015-05-14 15:15:00,58.88,58.91,58.85,58.87,18600.0,58.88,58.91,58.85,58.87,18600.0
2015-05-14 15:20:00,58.87,58.94,58.86,58.94,17300.0,58.87,58.94,58.86,58.94,17300.0
2015-05-14 15:25:00,58.94,58.98,58.92,58.93,28800.0,58.94,58.98,58.92,58.93,28800.0
2015-05-14 15:30:00,58.94,58.97,58.93,58.95,26400.0,58.94,58.97,58.93,58.95,26400.0
2015-05-14 15:35:00,58.94,58.95,58.91,58.91,34600.0,58.94,58.95,58.91,58.91,34600.0
2015-05-14 15:40:00,58.91,58.91,58.88,58.89,39600.0,58.91,58.91,58.88,58.89,39600.0
2015-05-14 15:45:00,58.9,58.91,58.88,58.9,40900.0,58.9,58.91,58.88,58.9,40900.0
2015-05-14 15:50:00,58.9,59.03,58.9,59.01,99200.0,58.9,59.03,58.9,59.01,99200.0
2015-05-14 15:55:00,59.01,59.04,58.95,58.99,165400.0,59.01,59.04,58.95,58.99,165400.0
2015-05-15 09:30:00,59.23,59.37,59.03,59.37,81600.0,59.23,59.37,59.03,59.37,81600.0
2015-05-15 09:35:00,59.38,59.42,59.04,59.17,13900.0,59.38,59.42,59.04,59.17,13900.0
2015-05-15 09:40:00,59.1,59.1,58.84,58.86,16300.0,59.1,59.1,58.84,58.86,16300.0
2015-05-15 09:45:00,58.83,58.95,58.83,58.91,11900.0,58.83,58.95,58.83,58.91,11900.0
2015-05-15 09:50:00,58.9,58.9,58.77,58.82,10300.0,58.9,58.9,58.77,58.82,10300.0
2015-05-15 09:55:00,58.86,58.9,58.78,58.79,37200.0,58.86,58.9,58.78,58.79,37200.0
2015-05-15 10:00:00,58.82,58.82,58.68,58.72,7100.0,58.82,58.82,58.68,58.72,7100.0
2015-05-15 10:05:00,58.67,58.81,58.67,58.79,4500.0,58.67,58.81,58.67,58.79,4500.0
2015-05-15 10:10:00,58.8,58.87,58.74,58.82,52700.0,58.8,58.87,58.74,58.82,52700.0
2015-05-15 10:15:00,58.82,58.89,58.77,58.84,15100.0,58.82,58.89,58.77,58.84,15100.0
2015-05-15 10:20:00,58.85,58.98,58.83,58.98,6800.0,58.85,58.98,58.83,58.98,6800.0
2015-05-15 10:25:00,58.95,59.07,58.95,59.06,6500.0,58.95,59.07,58.95,59.06,6500.0
2015-05-15 10:30:00,59.09,59.11,58.97,58.99,8600.0,59.09,59.11,58.97,58.99,8600.0
2015-05-15 10:35:00,59.0,59.05,58.98,59.05,6400.0,59.0,59.05,58.98,59.05,6400.0
2015-05-15 10:40:00,59.05,59.13,59.03,59.09,6500.0,59.05,59.13,59.03,59.09,6500.0
2015-05-15 10:45:00,59.09,59.15,59.03,59.15,14800.0,59.09,59.15,59.03,59.15,14800.0
2015-05-15 10:50:00,59.15,59.25,59.13,59.14,21700.0,59.15,59.25,59.13,59.14,21700.0
2015-05-15 10:55:00,59.14,59.15,59.02,59.03,4200.0,59.14,59.15,59.02,59.03,4200.0
2015-05-15 11:00:00,59.05,59.07,58.97,59.04,6900.0,59.05,59.07,58.97,59.04,6900.0
2015-05-15 11:05:00,59.04,59.08,59.01,59.07,5900.0,59.04,59.08,59.01,59.07,5900.0
2015-05-15 11:10:00,59.06,59.08,59.0,59.03,10500.0,59.06,59.08,59.0,59.03,10500.0
2015-05-15 11:15:00,59.02,59.06,58.92,58.92,7800.0,59.02,59.06,58.92,58.92,7800.0
2015-05-15 11:20:00,58.92,58.97,58.9,58.91,5300.0,58.92,58.97,58.9,58.91,5300.0
2015-05-15 11:25:00,58.91,58.92,58.85,58.91,18800.0,58.91,58.92,58.85,58.91,18800.0
2015-05-15 11:30:00,58.9,59.02,58.89,58.99,9100.0,58.9,59.02,58.89,58.99,9100.0
2015-05-15 11:35:00,59.0,59.06,58.97,58.97,6300.0,59.0,59.06,58.97,58.97,6300.0
2015-05-15 11:40:00,58.96,59.08,58.96,59.08,30000.0,58.96,59.08,58.96,59.08,30000.0
2015-05-15 11:45:00,59.07,59.07,58.98,58.98,8600.0,59.07,59.07,58.98,58.98,8600.0
2015-05-15 11:50:00,59.0,59.01,58.98,58.99,4000.0,59.0,59.01,58.98,58.99,4000.0
2015-05-15 11:55:00,59.0,59.06,58.97,59.04,11500.0,59.0,59.06,58.97,59.04,11500.0
2015-05-15 12:00:00,59.06,59.08,59.0,59.01,5600.0,59.06,59.08,59.0,59.01,5600.0
2015-05-15 12:05:00,59.01,59.02,58.99,58.99,3300.0,59.01,59.02,58.99,58.99,3300.0
2015-05-15 12:10:00,58.99,59.03,58.98,59.01,6300.0,58.99,59.03,58.98,59.01,6300.0
2015-05-15 12:15:00,59.02,59.06,59.01,59.01,7900.0,59.02,59.06,59.01,59.01,7900.0
2015-05-15 12:20:00,59.02,59.05,59.02,59.03,2800.0,59.02,59.05,59.02,59.03,2800.0
2015-05-15 12:25:00,59.03,59.04,59.0,59.03,28700.0,59.03,59.04,59.0,59.03,28700.0
2015-05-15 12:30:00,59.01,59.02,58.98,58.98,17300.0,59.01,59.02,58.98,58.98,17300.0
2015-05-15 12:35:00,58.97,58.98,58.96,58.97,6500.0,58.97,58.98,58.96,58.97,6500.0
2015-05-15 12:40:00,58.96,59.01,58.96,59.01,13500.0,58.96,59.01,58.96,59.01,13500.0
2015-05-15 12:45:00,59.01,59.01,58.98,59.0,9400.0,59.01,59.01,58.98,59.0,9400.0
2015-05-15 12:50:00,59.01,59.03,58.99,59.02,5700.0,59.01,59.03,58.99,59.02,5700.0
2015-05-15 12:55:00,59.02,59.07,59.02,59.07,4100.0,59.02,59.07,59.02,59.07,4100.0
2015-05-15 13:00:00,59.07,59.07,59.04,59.04,6600.0,59.07,59.07,59.04,59.04,6600.0
2015-05-15 13:05:00,59.04,59.04,59.0,59.01,6200.0,59.04,59.04,59.0,59.01,6200.0
2015-05-15 13:10:00,59.01,59.02,59.0,59.02,5000.0,59.01,59.02,59.0,59.02,5000.0
2015-05-15 13:15:00,59.02,59.02,58.99,59.0,9400.0,59.02,59.02,58.99,59.0,9400.0
2015-05-15 13:20:00,59.01,59.02,59.0,59.0,3400.0,59.01,59.02,59.0,59.0,3400.0
2015-05-15 13:25:00,58.99,59.0,58.99,59.0,7900.0,58.99,59.0,58.99,59.0,7900.0
2015-05-15 13:30:00,58.99,58.99,58.97,58.98,8500.0,58.99,58.99,58.97,58.98,8500.0
2015-05-15 13:35:00,58.98,58.99,58.97,58.98,6200.0,58.98,58.99,58.97,58.98,6200.0
2015-05-15 13:40:00,58.98,59.0,58.97,59.0,2800.0,58.98,59.0,58.97,59.0,2800.0
2015-05-15 13:45:00,59.0,59.03,58.99,59.01,6900.0,59.0,59.03,58.99,59.01,6900.0
2015-05-15 13:50:00,59.01,59.03,59.0,59.02,7800.0,59.01,59.03,59.0,59.02,7800.0
2015-05-15 13:55:00,59.03,59.05,59.01,59.02,3500.0,59.03,59.05,59.01,59.02,3500.0
2015-05-15 14:00:00,59.02,59.04,59.0,59.02,6500.0,59.02,59.04,59.0,59.02,6500.0
2015-05-15 14:05:00,59.01,59.01,58.96,58.98,15000.0,59.01,59.01,58.96,58.98,15000.0
2015-05-15 14:10:00,58.98,59.01,58.97,59.01,6900.0,58.98,59.01,58.97,59.01,6900.0
2015-05-15 14:15:00,59.01,59.04,59.0,59.03,2200.0,59.01,59.04,59.0,59.03,2200.0
2015-05-15 14:20:00,59.04,59.04,59.02,59.02,1300.0,59.04,59.04,59.02,59.02,1300.0
2015-05-15 14:25:00,59.01,59.03,59.0,59.03,7100.0,59.01,59.03,59.0,59.03,7100.0
2015-05-15 14:30:00,59.02,59.03,59.0,59.03,7200.0,59.02,59.03,59.0,59.03,7200.0
2015-05-15 14:35:00,59.03,59.05,59.01,59.04,12600.0,59.03,59.05,59.01,59.04,12600.0
2015-05-15 14:40:00,59.04,59.05,59.02,59.02,6300.0,59.04,59.05,59.02,59.02,6300.0
2015-05-15 14:45:00,59.03,59.03,58.96,58.97,13800.0,59.03,59.03,58.96,58.97,13800.0
2015-05-15 14:50:00,58.96,58.99,58.94,58.97,11800.0,58.96,58.99,58.94,58.97,11800.0
2015-05-15 14:55:00,58.96,58.96,58.93,58.94,10500.0,58.96,58.96,58.93,58.94,10500.0
2015-05-15 15:00:00,58.94,58.95,58.91,58.92,12300.0,58.94,58.95,58.91,58.92,12300.0
2015-05-15 15:05:00,58.92,58.93,58.89,58.92,11700.0,58.92,58.93,58.89,58.92,11700.0
2015-05-15 15:10:00,58.92,58.92,58.87,58.88,42300.0,58.92,58.92,58.87,58.88,42300.0
2015-05-15 15:15:00,58.88,58.9,58.86,58.88,9600.0,58.88,58.9,58.86,58.88,9600.0
2015-05-15 15:20:00,58.88,58.88,58.84,58.85,16100.0,58.88,58.88,58.84,58.85,16100.0
2015-05-15 15:25:00,58.84,58.84,58.81,58.81,6000.0,58.84,58.84,58.81,58.81,6000.0
2015-05-15 15:30:00,58.82,58.83,58.79,58.8,17400.0,58.82,58.83,58.79,58.8,17400.0
2015-05-15 15:35:00,58.79,58.81,58.78,58.78,16100.0,58.79,58.81,58.78,58.78,16100.0
2015-05-15 15:40:00,58.78,58.81,58.77,58.81,15500.0,58.78,58.81,58.77,58.81,15500.0
2015-05-15 15:45:00,58.81,58.81,58.74,58.77,23600.0,58.81,58.81,58.74,58.77,23600.0
2015-05-15 15:50:00,58.78,58.81,58.76,58.79,48500.0,58.78,58.81,58.76,58.79,48500.0
2015-05-15 15:55:00,58.79,58.84,58.78,58.8,77500.0,58.79,58.84,58.78,58.8,77500.0
2015-05-18 09:30:00,58.61,58.76,58.39,58.45,15200.0,58.61,58.76,58.39,58.45,15200.0
2015-05-18 09:35:00,58.46,58.46,58.3,58.37,11300.0,58.46,58.46,58.3,58.37,11300.0
2015-05-18 09:40:00,58.37,58.42,58.29,58.39,25400.0,58.37,58.42,58.29,58.39,25400.0
2015-05-18 09:45:00,58.41,58.43,58.27,58.28,44800.0,58.41,58.43,58.27,58.28,44800.0
2015-05-18 09:50:00,58.28,58.42,58.23,58.29,36000.0,58.28,58.42,58.23,58.29,36000.0
2015-05-18 09:55:00,58.3,58.61,58.3,58.61,9900.0,58.3,58.61,58.3,58.61,9900.0
2015-05-18 10:00:00,58.6,58.6,58.43,58.46,13000.0,58.6,58.6,58.43,58.46,13000.0
2015-05-18 10:05:00,58.47,58.5,58.42,58.43,12400.0,58.47,58.5,58.42,58.43,12400.0
2015-05-18 10:10:00,58.43,58.45,58.36,58.45,15500.0,58.43,58.45,58.36,58.45,15500.0
2015-05-18 10:15:00,58.42,58.5,58.4,58.46,26900.0,58.42,58.5,58.4,58.46,26900.0
2015-05-18 10:20:00,58.45,58.45,58.4,58.43,9800.0,58.45,58.45,58.4,58.43,9800.0
2015-05-18 10:25:00,58.43,58.46,58.42,58.43,5200.0,58.43,58.46,58.42,58.43,5200.0
2015-05-18 10:30:00,58.43,58.49,58.42,58.47,10700.0,58.43,58.49,58.42,58.47,10700.0
2015-05-18 10:35:00,58.48,58.5,58.42,58.43,18600.0,58.48,58.5,58.42,58.43,18600.0
2015-05-18 10:40:00,58.43,58.43,58.39,58.39,11900.0,58.43,58.43,58.39,58.39,11900.0
2015-05-18 10:45:00,58.41,58.43,58.37,58.4,28600.0,58.41,58.43,58.37,58.4,28600.0
2015-05-18 10:50:00,58.41,58.43,58.36,58.36,19900.0,58.41,58.43,58.36,58.36,19900.0
2015-05-18 10:55:00,58.36,58.37,58.25,58.27,13100.0,58.36,58.37,58.25,58.27,13100.0
2015-05-18 11:00:00,58.29,58.35,58.29,58.34,4600.0,58.29,58.35,58.29,58.34,4600.0
2015-05-18 11:05:00,58.37,58.44,58.34,58.43,10500.0,58.37,58.44,58.34,58.43,10500.0
2015-05-18 11:10:00,58.44,58.5,58.42,58.49,13400.0,58.44,58.5,58.42,58.49,13400.0
2015-05-18 11:15:00,58.5,58.5,58.44,58.5,7400.0,58.5,58.5,58.44,58.5,7400.0
2015-05-18 11:20:00,58.49,58.5,58.44,58.5,3800.0,58.49,58.5,58.44,58.5,3800.0
2015-05-18 11:25:00,58.49,58.52,58.47,58.51,11600.0,58.49,58.52,58.47,58.51,11600.0
2015-05-18 11:30:00,58.51,58.54,58.51,58.54,12900.0,58.51,58.54,58.51,58.54,12900.0
2015-05-18 11:35:00,58.54,58.64,58.54,58.64,23300.0,58.54,58.64,58.54,58.64,23300.0
2015-05-18 11:40:00,58.64,58.64,58.58,58.63,13200.0,58.64,58.64,58.58,58.63,13200.0
2015-05-18 11:45:00,58.63,58.63,58.49,58.53,27300.0,58.63,58.63,58.49,58.53,27300.0
2015-05-18 11:50:00,58.53,58.63,58.5,58.56,10700.0,58.53,58.63,58.5,58.56,10700.0
2015-05-18 11:55:00,58.56,58.6,58.49,58.51,7100.0,58.56,58.6,58.49,58.51,7100.0
2015-05-18 12:00:00,58.5,58.54,58.45,58.47,16100.0,58.5,58.54,58.45,58.47,16100.0
2015-05-18 12:05:00,58.47,58.47,58.38,58.39,8200.0,58.47,58.47,58.38,58.39,8200.0
2015-05-18 12:10:00,58.39,58.44,58.35,58.35,7800.0,58.39,58.44,58.35,58.35,7800.0
2015-05-18 12:15:00,58.35,58.35,58.28,58.29,10700.0,58.35,58.35,58.28,58.29,10700.0
2015-05-18 12:20:00,58.3,58.3,58.24,58.28,64600.0,58.3,58.3,58.24,58.28,64600.0
2015-05-18 12:25:00,58.28,58.34,58.28,58.34,10300.0,58.28,58.34,58.28,58.34,10300.0
2015-05-18 12:30:00,58.34,58.35,58.2,58.21,21900.0,58.34,58.35,58.2,58.21,21900.0
2015-05-18 12:35:00,58.2,58.24,58.14,58.2,77100.0,58.2,58.24,58.14,58.2,77100.0
2015-05-18 12:40:00,58.18,58.2,58.14,58.19,31100.0,58.18,58.2,58.14,58.19,31100.0
2015-05-18 12:45:00,58.2,58.22,58.17,58.19,21800.0,58.2,58.22,58.17,58.19,21800.0
2015-05-18 12:50:00,58.18,58.2,58.16,58.2,18500.0,58.18,58.2,58.16,58.2,18500.0
2015-05-18 12:55:00,58.21,58.26,58.15,58.26,44200.0,58.21,58.26,58.15,58.26,44200.0
2015-05-18 13:00:00,58.26,58.33,58.24,58.33,7600.0,58.26,58.33,58.24,58.33,7600.0
2015-05-18 13:05:00,58.33,58.4,58.33,58.4,10500.0,58.33,58.4,58.33,58.4,10500.0
2015-05-18 13:10:00,58.39,58.41,58.37,58.41,7600.0,58.39,58.41,58.37,58.41,7600.0
2015-05-18 13:15:00,58.41,58.41,58.35,58.38,12300.0,58.41,58.41,58.35,58.38,12300.0
2015-05-18 13:20:00,58.38,58.38,58.35,58.37,13000.0,58.38,58.38,58.35,58.37,13000.0
2015-05-18 13:25:00,58.36,58.37,58.27,58.35,19600.0,58.36,58.37,58.27,58.35,19600.0
2015-05-18 13:30:00,58.34,58.35,58.27,58.32,16300.0,58.34,58.35,58.27,58.32,16300.0
2015-05-18 13:35:00,58.33,58.33,58.26,58.26,15800.0,58.33,58.33,58.26,58.26,15800.0
2015-05-18 13:40:00,58.26,58.26,58.22,58.25,18600.0,58.26,58.26,58.22,58.25,18600.0
2015-05-18 13:45:00,58.25,58.3,58.25,58.29,14600.0,58.25,58.3,58.25,58.29,14600.0
2015-05-18 13:50:00,58.29,58.3,58.27,58.28,14400.0,58.29,58.3,58.27,58.28,14400.0
2015-05-18 13:55:00,58.29,58.34,58.27,58.34,10500.0,58.29,58.34,58.27,58.34,10500.0
2015-05-18 14:00:00,58.34,58.35,58.28,58.34,23600.0,58.34,58.35,58.28,58.34,23600.0
2015-05-18 14:05:00,58.34,58.52,58.34,58.44,17100.0,58.34,58.52,58.34,58.44,17100.0
2015-05-18 14:10:00,58.44,58.5,58.41,58.47,7200.0,58.44,58.5,58.41,58.47,7200.0
2015-05-18 14:15:00,58.49,58.53,58.45,58.45,13000.0,58.49,58.53,58.45,58.45,13000.0
2015-05-18 14:20:00,58.45,58.51,58.43,58.5,9200.0,58.45,58.51,58.43,58.5,9200.0
2015-05-18 14:25:00,58.5,58.51,58.47,58.48,7500.0,58.5,58.51,58.47,58.48,7500.0
2015-05-18 14:30:00,58.47,58.58,58.47,58.54,16700.0,58.47,58.58,58.47,58.54,16700.0
2015-05-18 14:35:00,58.56,58.63,58.56,58.6,14700.0,58.56,58.63,58.56,58.6,14700.0
2015-05-18 14:40:00,58.62,58.62,58.42,58.46,44700.0,58.62,58.62,58.42,58.46,44700.0
2015-05-18 14:45:00,58.46,58.46,58.36,58.39,16600.0,58.46,58.46,58.36,58.39,16600.0
2015-05-18 14:50:00,58.39,58.39,58.35,58.37,12600.0,58.39,58.39,58.35,58.37,12600.0
2015-05-18 14:55:00,58.36,58.39,58.36,58.38,10100.0,58.36,58.39,58.36,58.38,10100.0
2015-05-18 15:00:00,58.38,58.42,58.38,58.41,15400.0,58.38,58.42,58.38,58.41,15400.0
2015-05-18 15:05:00,58.41,58.41,58.38,58.41,12400.0,58.41,58.41,58.38,58.41,12400.0
2015-05-18 15:10:00,58.4,58.41,58.34,58.34,15500.0,58.4,58.41,58.34,58.34,15500.0
2015-05-18 15:15:00,58.34,58.37,58.32,58.36,25000.0,58.34,58.37,58.32,58.36,25000.0
2015-05-18 15:20:00,58.36,58.39,58.34,58.38,15000.0,58.36,58.39,58.34,58.38,15000.0
2015-05-18 15:25:00,58.39,58.39,58.31,58.31,21400.0,58.39,58.39,58.31,58.31,21400.0
2015-05-18 15:30:00,58.32,58.34,58.28,58.33,29600.0,58.32,58.34,58.28,58.33,29600.0
2015-05-18 15:35:00,58.34,58.37,58.33,58.36,28400.0,58.34,58.37,58.33,58.36,28400.0
2015-05-18 15:40:00,58.36,58.38,58.35,58.35,26400.0,58.36,58.38,58.35,58.35,26400.0
2015-05-18 15:45:00,58.36,58.38,58.35,58.36,38700.0,58.36,58.38,58.35,58.36,38700.0
2015-05-18 15:50:00,58.37,58.46,58.36,58.44,87700.0,58.37,58.46,58.36,58.44,87700.0
2015-05-18 15:55:00,58.45,58.46,58.37,58.4,94400.0,58.45,58.46,58.37,58.4,94400.0
2015-05-19 09:30:00,58.56,58.56,58.25,58.45,18000.0,58.56,58.56,58.25,58.45,18000.0
2015-05-19 09:35:00,58.37,58.65,58.27,58.27,113800.0,58.37,58.65,58.27,58.27,113800.0
2015-05-19 09:40:00,58.29,58.4,58.03,58.17,191400.0,58.29,58.4,58.03,58.17,191400.0
2015-05-19 09:45:00,58.17,58.23,58.04,58.18,63400.0,58.17,58.23,58.04,58.18,63400.0
2015-05-19 09:50:00,58.18,58.23,58.1,58.16,48400.0,58.18,58.23,58.1,58.16,48400.0
2015-05-19 09:55:00,58.16,58.27,58.16,58.19,40100.0,58.16,58.27,58.16,58.19,40100.0
2015-05-19 10:00:00,58.19,58.25,58.15,58.22,42800.0,58.19,58.25,58.15,58.22,42800.0
2015-05-19 10:05:00,58.22,58.25,58.08,58.1,48400.0,58.22,58.25,58.08,58.1,48400.0
2015-05-19 10:10:00,58.1,58.1,57.9,58.05,108400.0,58.1,58.1,57.9,58.05,108400.0
2015-05-19 10:15:00,58.05,58.14,57.98,58.14,42500.0,58.05,58.14,57.98,58.14,42500.0
2015-05-19 10:20:00,58.16,58.17,57.99,58.02,24400.0,58.16,58.17,57.99,58.02,24400.0
2015-05-19 10:25:00,58.01,58.02,57.9,58.0,27500.0,58.01,58.02,57.9,58.0,27500.0
2015-05-19 10:30:00,58.0,58.04,57.93,57.97,38600.0,58.0,58.04,57.93,57.97,38600.0
2015-05-19 10:35:00,57.97,58.0,57.89,57.92,40800.0,57.97,58.0,57.89,57.92,40800.0
2015-05-19 10:40:00,57.93,57.95,57.89,57.89,30300.0,57.93,57.95,57.89,57.89,30300.0
2015-05-19 10:45:00,57.89,57.92,57.88,57.89,24000.0,57.89,57.92,57.88,57.89,24000.0
2015-05-19 10:50:00,57.89,57.92,57.82,57.83,42300.0,57.89,57.92,57.82,57.83,42300.0
2015-05-19 10:55:00,57.84,58.04,57.83,58.0,59100.0,57.84,58.04,57.83,58.0,59100.0
2015-05-19 11:00:00,58.0,58.02,57.97,58.01,29500.0,58.0,58.02,57.97,58.01,29500.0
2015-05-19 11:05:00,58.01,58.03,57.94,57.99,84700.0,58.01,58.03,57.94,57.99,84700.0
2015-05-19 11:10:00,57.95,58.02,57.95,57.99,42600.0,57.95,58.02,57.95,57.99,42600.0
2015-05-19 11:15:00,58.0,58.02,57.95,57.98,82700.0,58.0,58.02,57.95,57.98,82700.0
2015-05-19 11:20:00,57.98,57.99,57.83,57.83,35100.0,57.98,57.99,57.83,57.83,35100.0
2015-05-19 11:25:00,57.83,57.95,57.82,57.87,47100.0,57.83,57.95,57.82,57.87,47100.0
2015-05-19 11:30:00,57.87,57.91,57.76,57.88,53600.0,57.87,57.91,57.76,57.88,53600.0
2015-05-19 11:35:00,57.87,57.92,57.85,57.87,127400.0,57.87,57.92,57.85,57.87,127400.0
2015-05-19 11:40:00,57.87,57.9,57.79,57.89,25000.0,57.87,57.9,57.79,57.89,25000.0
2015-05-19 11:45:00,57.89,57.95,57.85,57.93,39200.0,57.89,57.95,57.85,57.93,39200.0
2015-05-19 11:50:00,57.95,58.02,57.83,58.0,145300.0,57.95,58.02,57.83,58.0,145300.0
2015-05-19 11:55:00,58.01,58.49,58.01,58.37,62600.0,58.01,58.49,58.01,58.37,62600.0
2015-05-19 12:00:00,58.37,58.4,58.25,58.29,48600.0,58.37,58.4,58.25,58.29,48600.0
2015-05-19 12:05:00,58.3,58.35,58.18,58.26,116700.0,58.3,58.35,58.18,58.26,116700.0
2015-05-19 12:10:00,58.25,58.28,58.21,58.21,13900.0,58.25,58.28,58.21,58.21,13900.0
2015-05-19 12:15:00,58.23,58.26,58.1,58.12,29900.0,58.23,58.26,58.1,58.12,29900.0
2015-05-19 12:20:00,58.11,58.12,57.99,58.0,28100.0,58.11,58.12,57.99,58.0,28100.0
2015-05-19 12:25:00,57.98,58.0,57.94,57.98,23500.0,57.98,58.0,57.94,57.98,23500.0
2015-05-19 12:30:00,57.98,58.0,57.89,57.94,33100.0,57.98,58.0,57.89,57.94,33100.0
2015-05-19 12:35:00,57.94,57.99,57.93,57.94,20600.0,57.94,57.99,57.93,57.94,20600.0
2015-05-19 12:40:00,57.95,57.96,57.84,57.86,23200.0,57.95,57.96,57.84,57.86,23200.0
2015-05-19 12:45:00,57.85,57.89,57.84,57.89,30000.0,57.85,57.89,57.84,57.89,30000.0
2015-05-19 12:50:00,57.89,57.92,57.86,57.9,20400.0,57.89,57.92,57.86,57.9,20400.0
2015-05-19 12:55:00,57.9,57.9,57.76,57.79,31400.0,57.9,57.9,57.76,57.79,31400.0
2015-05-19 13:00:00,57.79,57.81,57.72,57.77,24600.0,57.79,57.81,57.72,57.77,24600.0
2015-05-19 13:05:00,57.75,57.83,57.75,57.82,19400.0,57.75,57.83,57.75,57.82,19400.0
2015-05-19 13:10:00,57.82,57.94,57.81,57.94,17900.0,57.82,57.94,57.81,57.94,17900.0
2015-05-19 13:15:00,57.94,57.96,57.8,57.84,67900.0,57.94,57.96,57.8,57.84,67900.0
2015-05-19 13:20:00,57.84,57.93,57.83,57.91,28200.0,57.84,57.93,57.83,57.91,28200.0
2015-05-19 13:25:00,57.91,57.93,57.84,57.84,45500.0,57.91,57.93,57.84,57.84,45500.0
2015-05-19 13:30:00,57.84,57.88,57.82,57.85,62800.0,57.84,57.88,57.82,57.85,62800.0
2015-05-19 13:35:00,57.85,57.87,57.84,57.87,20900.0,57.85,57.87,57.84,57.87,20900.0
2015-05-19 13:40:00,57.87,57.95,57.8,57.95,37900.0,57.87,57.95,57.8,57.95,37900.0
2015-05-19 13:45:00,57.95,57.95,57.87,57.91,29000.0,57.95,57.95,57.87,57.91,29000.0
2015-05-19 13:50:00,57.91,57.93,57.9,57.93,14400.0,57.91,57.93,57.9,57.93,14400.0
2015-05-19 13:55:00,57.92,57.94,57.9,57.92,23900.0,57.92,57.94,57.9,57.92,23900.0
2015-05-19 14:00:00,57.93,58.07,57.89,58.06,46600.0,57.93,58.07,57.89,58.06,46600.0
2015-05-19 14:05:00,58.06,58.25,58.05,58.24,26000.0,58.06,58.25,58.05,58.24,26000.0
2015-05-19 14:10:00,58.26,58.4,58.26,58.34,32400.0,58.26,58.4,58.26,58.34,32400.0
2015-05-19 14:15:00,58.35,58.36,58.29,58.35,17900.0,58.35,58.36,58.29,58.35,17900.0
2015-05-19 14:20:00,58.36,58.4,58.32,58.32,18000.0,58.36,58.4,58.32,58.32,18000.0
2015-05-19 14:25:00,58.32,58.32,57.94,57.97,46700.0,58.32,58.32,57.94,57.97,46700.0
2015-05-19 14:30:00,57.98,57.98,57.5,57.57,128200.0,57.98,57.98,57.5,57.57,128200.0
2015-05-19 14:35:00,57.57,57.6,57.41,57.43,88800.0,57.57,57.6,57.41,57.43,88800.0
2015-05-19 14:40:00,57.44,57.75,57.37,57.7,123200.0,57.44,57.75,57.37,57.7,123200.0
2015-05-19 14:45:00,57.69,57.76,57.62,57.69,57700.0,57.69,57.76,57.62,57.69,57700.0
2015-05-19 14:50:00,57.66,57.68,57.54,57.6,46600.0,57.66,57.68,57.54,57.6,46600.0
2015-05-19 14:55:00,57.59,57.71,57.59,57.67,49000.0,57.59,57.71,57.59,57.67,49000.0
2015-05-19 15:00:00,57.67,57.84,57.64,57.84,129900.0,57.67,57.84,57.64,57.84,129900.0
2015-05-19 15:05:00,57.84,57.87,57.79,57.86,123700.0,57.84,57.87,57.79,57.86,123700.0
2015-05-19 15:10:00,57.87,57.87,57.56,57.63,108300.0,57.87,57.87,57.56,57.63,108300.0
2015-05-19 15:15:00,57.64,57.74,57.63,57.73,46300.0,57.64,57.74,57.63,57.73,46300.0
2015-05-19 15:20:00,57.73,57.73,57.66,57.66,72300.0,57.73,57.73,57.66,57.66,72300.0
2015-05-19 15:25:00,57.66,57.68,57.51,57.55,80400.0,57.66,57.68,57.51,57.55,80400.0
2015-05-19 15:30:00,57.54,57.57,57.45,57.51,97800.0,57.54,57.57,57.45,57.51,97800.0
2015-05-19 15:35:00,57.51,57.57,57.48,57.54,102300.0,57.51,57.57,57.48,57.54,102300.0
2015-05-19 15:40:00,57.53,57.55,57.4,57.45,130800.0,57.53,57.55,57.4,57.45,130800.0
2015-05-19 15:45:00,57.45,57.54,57.4,57.52,164400.0,57.45,57.54,57.4,57.52,164400.0
2015-05-19 15:50:00,57.51,57.56,57.45,57.5,169400.0,57.51,57.56,57.45,57.5,169400.0
2015-05-19 15:55:00,57.51,57.56,57.48,57.53,209300.0,57.51,57.56,57.48,57.53,209300.0
2015-05-20 09:30:00,56.8,58.2,56.23,58.01,240700.0,56.8,58.2,56.23,58.01,240700.0
2015-05-20 09:35:00,57.99,58.33,57.69,58.05,203100.0,57.99,58.33,57.69,58.05,203100.0
2015-05-20 09:40:00,58.05,58.05,57.5,57.91,187400.0,58.05,58.05,57.5,57.91,187400.0
2015-05-20 09:45:00,57.91,57.98,57.6,57.89,180300.0,57.91,57.98,57.6,57.89,180300.0
2015-05-20 09:50:00,57.86,58.47,57.78,58.03,164500.0,57.86,58.47,57.78,58.03,164500.0
2015-05-20 09:55:00,58.05,58.06,57.81,57.97,135700.0,58.05,58.06,57.81,57.97,135700.0
2015-05-20 10:00:00,57.96,57.96,57.5,57.6,164200.0,57.96,57.96,57.5,57.6,164200.0
2015-05-20 10:05:00,57.57,57.62,57.07,57.1,203800.0,57.57,57.62,57.07,57.1,203800.0
2015-05-20 10:10:00,57.09,57.1,56.47,56.56,159700.0,57.09,57.1,56.47,56.56,159700.0
2015-05-20 10:15:00,56.58,56.61,56.2,56.5,201100.0,56.58,56.61,56.2,56.5,201100.0
2015-05-20 10:20:00,56.51,57.02,56.51,56.75,163700.0,56.51,57.02,56.51,56.75,163700.0
2015-05-20 10:25:00,56.77,56.97,56.64,56.69,94600.0,56.77,56.97,56.64,56.69,94600.0
2015-05-20 10:30:00,56.7,57.03,56.63,57.01,161200.0,56.7,57.03,56.63,57.01,161200.0
2015-05-20 10:35:00,57.01,57.22,56.91,57.14,84400.0,57.01,57.22,56.91,57.14,84400.0
2015-05-20 10:40:00,57.14,57.19,56.89,57.16,95600.0,57.14,57.19,56.89,57.16,95600.0
2015-05-20 10:45:00,57.16,57.24,56.9,56.91,62700.0,57.16,57.24,56.9,56.91,62700.0
2015-05-20 10:50:00,56.91,57.01,56.83,56.85,56400.0,56.91,57.01,56.83,56.85,56400.0
2015-05-20 10:55:00,56.84,56.95,56.8,56.82,69100.0,56.84,56.95,56.8,56.82,69100.0
2015-05-20 11:00:00,56.83,57.01,56.81,56.88,49800.0,56.83,57.01,56.81,56.88,49800.0
2015-05-20 11:05:00,56.88,57.0,56.85,56.95,81200.0,56.88,57.0,56.85,56.95,81200.0
2015-05-20 11:10:00,56.95,56.99,56.93,56.98,69400.0,56.95,56.99,56.93,56.98,69400.0
2015-05-20 11:15:00,56.97,57.24,56.95,57.24,155300.0,56.97,57.24,56.95,57.24,155300.0
2015-05-20 11:20:00,57.24,57.38,57.19,57.31,78200.0,57.24,57.38,57.19,57.31,78200.0
2015-05-20 11:25:00,57.31,57.37,57.3,57.32,42600.0,57.31,57.37,57.3,57.32,42600.0
2015-05-20 11:30:00,57.32,57.44,57.31,57.44,79000.0,57.32,57.44,57.31,57.44,79000.0
2015-05-20 11:35:00,57.43,57.48,57.33,57.42,143500.0,57.43,57.48,57.33,57.42,143500.0
2015-05-20 11:40:00,57.44,57.59,57.43,57.59,60400.0,57.44,57.59,57.43,57.59,60400.0
2015-05-20 11:45:00,57.57,57.6,57.45,57.49,42300.0,57.57,57.6,57.45,57.49,42300.0
2015-05-20 11:50:00,57.47,57.55,57.46,57.51,29000.0,57.47,57.55,57.46,57.51,29000.0
2015-05-20 11:55:00,57.51,57.57,57.5,57.52,22100.0,57.51,57.57,57.5,57.52,22100.0
2015-05-20 12:00:00,57.51,57.58,57.47,57.55,47800.0,57.51,57.58,57.47,57.55,47800.0
2015-05-20 12:05:00,57.55,57.59,57.5,57.59,43400.0,57.55,57.59,57.5,57.59,43400.0
2015-05-20 12:10:00,57.58,57.58,57.52,57.54,27700.0,57.58,57.58,57.52,57.54,27700.0
2015-05-20 12:15:00,57.56,57.57,57.52,57.54,21800.0,57.56,57.57,57.52,57.54,21800.0
2015-05-20 12:20:00,57.53,57.63,57.52,57.55,56200.0,57.53,57.63,57.52,57.55,56200.0
2015-05-20 12:25:00,57.56,57.59,57.51,57.56,41300.0,57.56,57.59,57.51,57.56,41300.0
2015-05-20 12:30:00,57.55,57.57,57.52,57.54,31200.0,57.55,57.57,57.52,57.54,31200.0
2015-05-20 12:35:00,57.53,57.6,57.53,57.6,61600.0,57.53,57.6,57.53,57.6,61600.0
2015-05-20 12:40:00,57.59,57.59,57.53,57.57,16000.0,57.59,57.59,57.53,57.57,16000.0
2015-05-20 12:45:00,57.56,57.8,57.56,57.64,56100.0,57.56,57.8,57.56,57.64,56100.0
2015-05-20 12:50:00,57.65,57.69,57.62,57.67,19500.0,57.65,57.69,57.62,57.67,19500.0
2015-05-20 12:55:00,57.67,57.7,57.51,57.56,37100.0,57.67,57.7,57.51,57.56,37100.0
2015-05-20 13:00:00,57.54,57.58,57.3,57.34,187600.0,57.54,57.58,57.3,57.34,187600.0
2015-05-20 13:05:00,57.32,57.36,57.2,57.21,72300.0,57.32,57.36,57.2,57.21,72300.0
2015-05-20 13:10:00,57.2,57.37,57.1,57.26,90100.0,57.2,57.37,57.1,57.26,90100.0
2015-05-20 13:15:00,57.26,57.26,57.14,57.24,27700.0,57.26,57.26,57.14,57.24,27700.0
2015-05-20 13:20:00,57.23,57.24,57.15,57.16,25200.0,57.23,57.24,57.15,57.16,25200.0
2015-05-20 13:25:00,57.17,57.4,57.16,57.28,45700.0,57.17,57.4,57.16,57.28,45700.0
2015-05-20 13:30:00,57.27,57.41,57.27,57.35,38700.0,57.27,57.41,57.27,57.35,38700.0
2015-05-20 13:35:00,57.34,57.39,57.23,57.27,30000.0,57.34,57.39,57.23,57.27,30000.0
2015-05-20 13:40:00,57.26,57.35,57.26,57.31,36500.0,57.26,57.35,57.26,57.31,36500.0
2015-05-20 13:45:00,57.31,57.35,57.28,57.29,39800.0,57.31,57.35,57.28,57.29,39800.0
2015-05-20 13:50:00,57.29,57.33,57.24,57.26,42000.0,57.29,57.33,57.24,57.26,42000.0
2015-05-20 13:55:00,57.25,57.3,57.25,57.26,20800.0,57.25,57.3,57.25,57.26,20800.0
2015-05-20 14:00:00,57.26,57.48,57.25,57.4,57700.0,57.26,57.48,57.25,57.4,57700.0
2015-05-20 14:05:00,57.4,57.53,57.39,57.44,35100.0,57.4,57.53,57.39,57.44,35100.0
2015-05-20 14:10:00,57.44,57.54,57.43,57.48,72100.0,57.44,57.54,57.43,57.48,72100.0
2015-05-20 14:15:00,57.5,57.51,57.38,57.42,75000.0,57.5,57.51,57.38,57.42,75000.0
2015-05-20 14:20:00,57.42,57.49,57.35,57.46,38200.0,57.42,57.49,57.35,57.46,38200.0
2015-05-20 14:25:00,57.47,57.74,57.46,57.69,80600.0,57.47,57.74,57.46,57.69,80600.0
2015-05-20 14:30:00,57.69,57.7,57.51,57.52,57900.0,57.69,57.7,57.51,57.52,57900.0
2015-05-20 14:35:00,57.52,57.61,57.5,57.6,47600.0,57.52,57.61,57.5,57.6,47600.0
2015-05-20 14:40:00,57.59,57.84,57.59,57.79,113400.0,57.59,57.84,57.59,57.79,113400.0
2015-05-20 14:45:00,57.79,58.02,57.78,57.98,57300.0,57.79,58.02,57.78,57.98,57300.0
2015-05-20 14:50:00,57.97,57.97,57.79,57.9,51600.0,57.97,57.97,57.79,57.9,51600.0
2015-05-20 14:55:00,57.9,57.99,57.88,57.97,38000.0,57.9,57.99,57.88,57.97,38000.0
2015-05-20 15:00:00,57.96,57.96,57.78,57.79,51900.0,57.96,57.96,57.78,57.79,51900.0
2015-05-20 15:05:00,57.78,57.82,57.71,57.72,32600.0,57.78,57.82,57.71,57.72,32600.0
2015-05-20 15:10:00,57.72,57.75,57.6,57.62,39500.0,57.72,57.75,57.6,57.62,39500.0
2015-05-20 15:15:00,57.6,57.62,57.37,57.45,49800.0,57.6,57.62,57.37,57.45,49800.0
2015-05-20 15:20:00,57.45,57.54,57.4,57.54,48100.0,57.45,57.54,57.4,57.54,48100.0
2015-05-20 15:25:00,57.53,57.57,57.51,57.54,45100.0,57.53,57.57,57.51,57.54,45100.0
2015-05-20 15:30:00,57.55,57.55,57.5,57.52,53000.0,57.55,57.55,57.5,57.52,53000.0
2015-05-20 15:35:00,57.52,57.56,57.5,57.51,59200.0,57.52,57.56,57.5,57.51,59200.0
2015-05-20 15:40:00,57.5,57.58,57.5,57.54,52500.0,57.5,57.58,57.5,57.54,52500.0
2015-05-20 15:45:00,57.55,57.55,57.5,57.52,146900.0,57.55,57.55,57.5,57.52,146900.0
2015-05-20 15:50:00,57.52,57.6,57.47,57.58,229300.0,57.52,57.6,57.47,57.58,229300.0
2015-05-20 15:55:00,57.58,57.64,57.57,57.59,335700.0,57.58,57.64,57.57,57.59,335700.0
2015-05-21 09:30:00,57.39,57.61,57.03,57.4,36700.0,57.39,57.61,57.03,57.4,36700.0
2015-05-21 09:35:00,57.44,57.64,57.44,57.64,11500.0,57.44,57.64,57.44,57.64,11500.0
2015-05-21 09:40:00,57.58,57.61,57.4,57.47,12700.0,57.58,57.61,57.4,57.47,12700.0
2015-05-21 09:45:00,57.53,57.53,57.4,57.41,68200.0,57.53,57.53,57.4,57.41,68200.0
2015-05-21 09:50:00,57.4,57.42,57.2,57.2,44600.0,57.4,57.42,57.2,57.2,44600.0
2015-05-21 09:55:00,57.21,57.29,57.2,57.2,13500.0,57.21,57.29,57.2,57.2,13500.0
2015-05-21 10:00:00,57.2,57.24,57.06,57.2,117300.0,57.2,57.24,57.06,57.2,117300.0
2015-05-21 10:05:00,57.18,57.33,57.18,57.22,23600.0,57.18,57.33,57.18,57.22,23600.0
2015-05-21 10:10:00,57.23,57.23,57.13,57.16,29900.0,57.23,57.23,57.13,57.16,29900.0
2015-05-21 10:15:00,57.17,57.22,57.14,57.18,33400.0,57.17,57.22,57.14,57.18,33400.0
2015-05-21 10:20:00,57.17,57.5,57.12,57.47,34600.0,57.17,57.5,57.12,57.47,34600.0
2015-05-21 10:25:00,57.47,57.47,57.24,57.3,26100.0,57.47,57.47,57.24,57.3,26100.0
2015-05-21 10:30:00,57.3,57.3,57.15,57.17,17000.0,57.3,57.3,57.15,57.17,17000.0
2015-05-21 10:35:00,57.17,57.23,57.16,57.23,30300.0,57.17,57.23,57.16,57.23,30300.0
2015-05-21 10:40:00,57.21,57.29,57.19,57.19,21400.0,57.21,57.29,57.19,57.19,21400.0
2015-05-21 10:45:00,57.18,57.22,57.09,57.1,27700.0,57.18,57.22,57.09,57.1,27700.0
2015-05-21 10:50:00,57.11,57.15,57.08,57.09,21700.0,57.11,57.15,57.08,57.09,21700.0
2015-05-21 10:55:00,57.1,57.1,56.99,57.0,24200.0,57.1,57.1,56.99,57.0,24200.0
2015-05-21 11:00:00,57.01,57.05,56.97,56.98,22200.0,57.01,57.05,56.97,56.98,22200.0
2015-05-21 11:05:00,56.98,57.05,56.98,57.02,19800.0,56.98,57.05,56.98,57.02,19800.0
2015-05-21 11:10:00,57.01,57.01,56.93,56.93,18700.0,57.01,57.01,56.93,56.93,18700.0
2015-05-21 11:15:00,56.93,57.13,56.9,57.13,40100.0,56.93,57.13,56.9,57.13,40100.0
2015-05-21 11:20:00,57.13,57.18,57.12,57.16,34600.0,57.13,57.18,57.12,57.16,34600.0
2015-05-21 11:25:00,57.16,57.32,57.16,57.3,29000.0,57.16,57.32,57.16,57.3,29000.0
2015-05-21 11:30:00,57.3,57.33,57.22,57.31,52400.0,57.3,57.33,57.22,57.31,52400.0
2015-05-21 11:35:00,57.33,57.38,57.27,57.36,66700.0,57.33,57.38,57.27,57.36,66700.0
2015-05-21 11:40:00,57.35,57.37,57.32,57.34,27200.0,57.35,57.37,57.32,57.34,27200.0
2015-05-21 11:45:00,57.33,57.39,57.33,57.36,40300.0,57.33,57.39,57.33,57.36,40300.0
2015-05-21 11:50:00,57.36,57.38,57.33,57.34,74900.0,57.36,57.38,57.33,57.34,74900.0
2015-05-21 11:55:00,57.33,57.37,57.32,57.34,18500.0,57.33,57.37,57.32,57.34,18500.0
2015-05-21 12:00:00,57.34,57.36,57.33,57.36,56400.0,57.34,57.36,57.33,57.36,56400.0
2015-05-21 12:05:00,57.37,57.53,57.35,57.49,39300.0,57.37,57.53,57.35,57.49,39300.0
2015-05-21 12:10:00,57.48,57.68,57.46,57.6,48800.0,57.48,57.68,57.46,57.6,48800.0
2015-05-21 12:15:00,57.61,57.61,57.5,57.57,23300.0,57.61,57.61,57.5,57.57,23300.0
2015-05-21 12:20:00,57.58,57.67,57.57,57.65,75300.0,57.58,57.67,57.57,57.65,75300.0
2015-05-21 12:25:00,57.65,57.68,57.63,57.65,12200.0,57.65,57.68,57.63,57.65,12200.0
2015-05-21 12:30:00,57.64,57.65,57.55,57.58,31900.0,57.64,57.65,57.55,57.58,31900.0
2015-05-21 12:35:00,57.58,57.64,57.54,57.61,19700.0,57.58,57.64,57.54,57.61,19700.0
2015-05-21 12:40:00,57.61,57.67,57.6,57.66,20000.0,57.61,57.67,57.6,57.66,20000.0
2015-05-21 12:45:00,57.66,57.72,57.62,57.71,31200.0,57.66,57.72,57.62,57.71,31200.0
2015-05-21 12:50:00,57.7,57.73,57.58,57.64,83400.0,57.7,57.73,57.58,57.64,83400.0
2015-05-21 12:55:00,57.63,57.7,57.62,57.65,20300.0,57.63,57.7,57.62,57.65,20300.0
2015-05-21 13:00:00,57.67,57.67,57.53,57.55,26300.0,57.67,57.67,57.53,57.55,26300.0
2015-05-21 13:05:00,57.55,57.69,57.51,57.69,29500.0,57.55,57.69,57.51,57.69,29500.0
2015-05-21 13:10:00,57.69,57.71,57.65,57.66,13800.0,57.69,57.71,57.65,57.66,13800.0
2015-05-21 13:15:00,57.67,57.71,57.58,57.71,52800.0,57.67,57.71,57.58,57.71,52800.0
2015-05-21 13:20:00,57.69,57.71,57.67,57.69,12500.0,57.69,57.71,57.67,57.69,12500.0
2015-05-21 13:25:00,57.69,57.7,57.61,57.62,24100.0,57.69,57.7,57.61,57.62,24100.0
2015-05-21 13:30:00,57.62,57.64,57.6,57.64,19200.0,57.62,57.64,57.6,57.64,19200.0
2015-05-21 13:35:00,57.64,57.64,57.61,57.61,15300.0,57.64,57.64,57.61,57.61,15300.0
2015-05-21 13:40:00,57.62,57.62,57.48,57.48,18700.0,57.62,57.62,57.48,57.48,18700.0
2015-05-21 13:45:00,57.49,57.49,57.45,57.49,18100.0,57.49,57.49,57.45,57.49,18100.0
2015-05-21 13:50:00,57.48,57.55,57.47,57.47,20800.0,57.48,57.55,57.47,57.47,20800.0
2015-05-21 13:55:00,57.48,57.48,57.45,57.47,19900.0,57.48,57.48,57.45,57.47,19900.0
2015-05-21 14:00:00,57.46,57.47,57.42,57.47,15000.0,57.46,57.47,57.42,57.47,15000.0
2015-05-21 14:05:00,57.47,57.5,57.45,57.47,19200.0,57.47,57.5,57.45,57.47,19200.0
2015-05-21 14:10:00,57.47,57.48,57.45,57.47,15800.0,57.47,57.48,57.45,57.47,15800.0
2015-05-21 14:15:00,57.47,57.56,57.46,57.56,17000.0,57.47,57.56,57.46,57.56,17000.0
2015-05-21 14:20:00,57.58,57.64,57.58,57.63,13800.0,57.58,57.64,57.58,57.63,13800.0
2015-05-21 14:25:00,57.63,57.71,57.62,57.68,31200.0,57.63,57.71,57.62,57.68,31200.0
2015-05-21 14:30:00,57.69,57.7,57.64,57.66,20800.0,57.69,57.7,57.64,57.66,20800.0
2015-05-21 14:35:00,57.65,57.73,57.62,57.69,25200.0,57.65,57.73,57.62,57.69,25200.0
2015-05-21 14:40:00,57.69,57.69,57.64,57.66,16300.0,57.69,57.69,57.64,57.66,16300.0
2015-05-21 14:45:00,57.66,57.67,57.61,57.61,13700.0,57.66,57.67,57.61,57.61,13700.0
2015-05-21 14:50:00,57.61,57.63,57.58,57.62,17000.0,57.61,57.63,57.58,57.62,17000.0
2015-05-21 14:55:00,57.62,57.62,57.55,57.6,16300.0,57.62,57.62,57.55,57.6,16300.0
2015-05-21 15:00:00,57.6,57.62,57.58,57.59,17100.0,57.6,57.62,57.58,57.59,17100.0
2015-05-21 15:05:00,57.59,57.59,57.51,57.51,26300.0,57.59,57.59,57.51,57.51,26300.0
2015-05-21 15:10:00,57.51,57.51,57.44,57.49,338200.0,57.51,57.51,57.44,57.49,338200.0
2015-05-21 15:15:00,57.49,57.5,57.38,57.4,19300.0,57.49,57.5,57.38,57.4,19300.0
2015-05-21 15:20:00,57.4,57.54,57.39,57.51,21600.0,57.4,57.54,57.39,57.51,21600.0
2015-05-21 15:25:00,57.5,57.53,57.5,57.5,23500.0,57.5,57.53,57.5,57.5,23500.0
2015-05-21 15:30:00,57.5,57.61,57.5,57.6,31600.0,57.5,57.61,57.5,57.6,31600.0
2015-05-21 15:35:00,57.61,57.69,57.58,57.64,46000.0,57.61,57.69,57.58,57.64,46000.0
2015-05-21 15:40:00,57.64,57.7,57.6,57.68,88900.0,57.64,57.7,57.6,57.68,88900.0
2015-05-21 15:45:00,57.67,57.7,57.64,57.64,109300.0,57.67,57.7,57.64,57.64,109300.0
2015-05-21 15:50:00,57.65,57.65,57.55,57.55,130300.0,57.65,57.65,57.55,57.55,130300.0
2015-05-21 15:55:00,57.55,57.57,57.49,57.51,192700.0,57.55,57.57,57.49,57.51,192700.0
2015-05-22 09:30:00,57.46,57.77,57.26,57.36,27000.0,57.46,57.77,57.26,57.36,27000.0
2015-05-22 09:35:00,57.23,57.56,57.17,57.48,44900.0,57.23,57.56,57.17,57.48,44900.0
2015-05-22 09:40:00,57.46,57.65,57.43,57.5,21500.0,57.46,57.65,57.43,57.5,21500.0
2015-05-22 09:45:00,57.5,57.77,57.47,57.67,52600.0,57.5,57.77,57.47,57.67,52600.0
2015-05-22 09:50:00,57.63,57.78,57.6,57.67,30100.0,57.63,57.78,57.6,57.67,30100.0
2015-05-22 09:55:00,57.68,57.7,57.59,57.62,14300.0,57.68,57.7,57.59,57.62,14300.0
2015-05-22 10:00:00,57.67,57.67,57.42,57.42,88300.0,57.67,57.67,57.42,57.42,88300.0
2015-05-22 10:05:00,57.44,57.51,57.38,57.43,13400.0,57.44,57.51,57.38,57.43,13400.0
2015-05-22 10:10:00,57.45,57.47,57.39,57.44,119100.0,57.45,57.47,57.39,57.44,119100.0
2015-05-22 10:15:00,57.45,57.47,57.41,57.43,10200.0,57.45,57.47,57.41,57.43,10200.0
2015-05-22 10:20:00,57.42,57.43,57.36,57.4,11400.0,57.42,57.43,57.36,57.4,11400.0
2015-05-22 10:25:00,57.39,57.42,57.37,57.39,11000.0,57.39,57.42,57.37,57.39,11000.0
2015-05-22 10:30:00,57.39,57.4,57.37,57.39,11400.0,57.39,57.4,57.37,57.39,11400.0
2015-05-22 10:35:00,57.4,57.41,57.38,57.39,7500.0,57.4,57.41,57.38,57.39,7500.0
2015-05-22 10:40:00,57.38,57.38,57.33,57.34,6000.0,57.38,57.38,57.33,57.34,6000.0
2015-05-22 10:45:00,57.33,57.35,57.32,57.33,5700.0,57.33,57.35,57.32,57.33,5700.0
2015-05-22 10:50:00,57.33,57.34,57.27,57.33,7900.0,57.33,57.34,57.27,57.33,7900.0
2015-05-22 10:55:00,57.33,57.34,57.31,57.33,6200.0,57.33,57.34,57.31,57.33,6200.0
2015-05-22 11:00:00,57.34,57.34,57.28,57.31,7900.0,57.34,57.34,57.28,57.31,7900.0
2015-05-22 11:05:00,57.3,57.3,57.18,57.18,7500.0,57.3,57.3,57.18,57.18,7500.0
2015-05-22 11:10:00,57.18,57.19,57.11,57.11,7300.0,57.18,57.19,57.11,57.11,7300.0
2015-05-22 11:15:00,57.13,57.16,57.09,57.16,12500.0,57.13,57.16,57.09,57.16,12500.0
2015-05-22 11:20:00,57.15,57.16,56.98,57.0,122100.0,57.15,57.16,56.98,57.0,122100.0
2015-05-22 11:25:00,57.0,57.01,56.93,56.94,18700.0,57.0,57.01,56.93,56.94,18700.0
2015-05-22 11:30:00,56.93,56.93,56.88,56.9,17300.0,56.93,56.93,56.88,56.9,17300.0
2015-05-22 11:35:00,56.89,56.9,56.86,56.86,6300.0,56.89,56.9,56.86,56.86,6300.0
2015-05-22 11:40:00,56.86,56.9,56.82,56.9,45800.0,56.86,56.9,56.82,56.9,45800.0
2015-05-22 11:45:00,56.91,56.99,56.9,56.95,11000.0,56.91,56.99,56.9,56.95,11000.0
2015-05-22 11:50:00,56.95,56.97,56.92,56.97,16700.0,56.95,56.97,56.92,56.97,16700.0
2015-05-22 11:55:00,56.96,57.02,56.93,57.0,17600.0,56.96,57.02,56.93,57.0,17600.0
2015-05-22 12:00:00,57.01,57.03,57.0,57.02,73300.0,57.01,57.03,57.0,57.02,73300.0
2015-05-22 12:05:00,57.02,57.05,57.0,57.05,10800.0,57.02,57.05,57.0,57.05,10800.0
2015-05-22 12:10:00,57.05,57.12,57.02,57.12,12000.0,57.05,57.12,57.02,57.12,12000.0
2015-05-22 12:15:00,57.12,57.12,57.08,57.09,5600.0,57.12,57.12,57.08,57.09,5600.0
2015-05-22 12:20:00,57.09,57.09,57.03,57.04,6300.0,57.09,57.09,57.03,57.04,6300.0
2015-05-22 12:25:00,57.03,57.08,57.03,57.07,8000.0,57.03,57.08,57.03,57.07,8000.0
2015-05-22 12:30:00,57.06,57.13,57.06,57.11,22900.0,57.06,57.13,57.06,57.11,22900.0
2015-05-22 12:35:00,57.1,57.11,57.06,57.08,11100.0,57.1,57.11,57.06,57.08,11100.0
2015-05-22 12:40:00,57.08,57.08,57.01,57.01,6500.0,57.08,57.08,57.01,57.01,6500.0
2015-05-22 12:45:00,57.01,57.05,57.01,57.05,14500.0,57.01,57.05,57.01,57.05,14500.0
2015-05-22 12:50:00,57.06,57.07,57.03,57.05,32000.0,57.06,57.07,57.03,57.05,32000.0
2015-05-22 12:55:00,57.05,57.07,57.03,57.03,10500.0,57.05,57.07,57.03,57.03,10500.0
2015-05-22 13:00:00,57.02,57.16,56.98,57.11,31600.0,57.02,57.16,56.98,57.11,31600.0
2015-05-22 13:05:00,57.11,57.14,57.07,57.13,6700.0,57.11,57.14,57.07,57.13,6700.0
2015-05-22 13:10:00,57.14,57.16,57.02,57.04,15800.0,57.14,57.16,57.02,57.04,15800.0
2015-05-22 13:15:00,57.05,57.06,56.97,56.98,10700.0,57.05,57.06,56.97,56.98,10700.0
2015-05-22 13:20:00,56.99,57.03,56.98,57.0,8800.0,56.99,57.03,56.98,57.0,8800.0
2015-05-22 13:25:00,57.01,57.04,56.99,56.99,17900.0,57.01,57.04,56.99,56.99,17900.0
2015-05-22 13:30:00,57.0,57.02,56.96,56.99,19500.0,57.0,57.02,56.96,56.99,19500.0
2015-05-22 13:35:00,56.98,57.0,56.97,56.97,6300.0,56.98,57.0,56.97,56.97,6300.0
2015-05-22 13:40:00,56.98,57.02,56.96,56.97,8900.0,56.98,57.02,56.96,56.97,8900.0
2015-05-22 13:45:00,56.96,57.0,56.95,56.97,7600.0,56.96,57.0,56.95,56.97,7600.0
2015-05-22 13:50:00,56.97,57.0,56.96,56.96,7800.0,56.97,57.0,56.96,56.96,7800.0
2015-05-22 13:55:00,56.96,56.97,56.95,56.96,6900.0,56.96,56.97,56.95,56.96,6900.0
2015-05-22 14:00:00,56.96,56.97,56.9,56.93,12600.0,56.96,56.97,56.9,56.93,12600.0
2015-05-22 14:05:00,56.92,56.93,56.87,56.88,6500.0,56.92,56.93,56.87,56.88,6500.0
2015-05-22 14:10:00,56.87,56.92,56.87,56.91,12500.0,56.87,56.92,56.87,56.91,12500.0
2015-05-22 14:15:00,56.9,56.91,56.82,56.82,13000.0,56.9,56.91,56.82,56.82,13000.0
2015-05-22 14:20:00,56.83,56.87,56.82,56.87,18900.0,56.83,56.87,56.82,56.87,18900.0
2015-05-22 14:25:00,56.87,56.88,56.82,56.83,24200.0,56.87,56.88,56.82,56.83,24200.0
2015-05-22 14:30:00,56.82,56.85,56.78,56.79,19200.0,56.82,56.85,56.78,56.79,19200.0
2015-05-22 14:35:00,56.79,56.81,56.78,56.8,14800.0,56.79,56.81,56.78,56.8,14800.0
2015-05-22 14:40:00,56.8,56.83,56.78,56.81,18200.0,56.8,56.83,56.78,56.81,18200.0
2015-05-22 14:45:00,56.81,56.82,56.76,56.8,25700.0,56.81,56.82,56.76,56.8,25700.0
2015-05-22 14:50:00,56.81,56.83,56.79,56.83,17300.0,56.81,56.83,56.79,56.83,17300.0
2015-05-22 14:55:00,56.82,56.82,56.77,56.77,12800.0,56.82,56.82,56.77,56.77,12800.0
2015-05-22 15:00:00,56.77,56.84,56.76,56.84,21900.0,56.77,56.84,56.76,56.84,21900.0
2015-05-22 15:05:00,56.83,56.84,56.79,56.79,13500.0,56.83,56.84,56.79,56.79,13500.0
2015-05-22 15:10:00,56.8,56.86,56.8,56.85,23400.0,56.8,56.86,56.8,56.85,23400.0
2015-05-22 15:15:00,56.85,56.87,56.81,56.82,26100.0,56.85,56.87,56.81,56.82,26100.0
2015-05-22 15:20:00,56.82,56.84,56.81,56.82,24200.0,56.82,56.84,56.81,56.82,24200.0
2015-05-22 15:25:00,56.81,56.82,56.76,56.77,46800.0,56.81,56.82,56.76,56.77,46800.0
2015-05-22 15:30:00,56.76,56.77,56.68,56.69,63700.0,56.76,56.77,56.68,56.69,63700.0
2015-05-22 15:35:00,56.68,56.8,56.65,56.77,102300.0,56.68,56.8,56.65,56.77,102300.0
2015-05-22 15:40:00,56.76,56.76,56.63,56.63,77200.0,56.76,56.76,56.63,56.63,77200.0
2015-05-22 15:45:00,56.63,56.64,56.48,56.49,127600.0,56.63,56.64,56.48,56.49,127600.0
2015-05-22 15:50:00,56.49,56.49,56.42,56.43,189000.0,56.49,56.49,56.42,56.43,189000.0
2015-05-22 15:55:00,56.43,56.45,56.38,56.4,201500.0,56.43,56.45,56.38,56.4,201500.0
2015-05-26 09:30:00,56.23,56.23,55.72,55.76,106800.0,56.23,56.23,55.72,55.76,106800.0
2015-05-26 09:35:00,55.75,55.75,55.4,55.5,99900.0,55.75,55.75,55.4,55.5,99900.0
2015-05-26 09:40:00,55.46,55.58,55.21,55.29,63500.0,55.46,55.58,55.21,55.29,63500.0
2015-05-26 09:45:00,55.28,55.36,55.2,55.21,82600.0,55.28,55.36,55.2,55.21,82600.0
2015-05-26 09:50:00,55.21,55.22,54.88,54.98,102400.0,55.21,55.22,54.88,54.98,102400.0
2015-05-26 09:55:00,54.96,55.13,54.93,55.07,56900.0,54.96,55.13,54.93,55.07,56900.0
2015-05-26 10:00:00,55.06,55.1,54.96,54.96,62000.0,55.06,55.1,54.96,54.96,62000.0
2015-05-26 10:05:00,54.96,55.04,54.87,54.89,43600.0,54.96,55.04,54.87,54.89,43600.0
2015-05-26 10:10:00,54.88,54.89,54.69,54.7,97100.0,54.88,54.89,54.69,54.7,97100.0
2015-05-26 10:15:00,54.72,54.72,54.51,54.53,59800.0,54.72,54.72,54.51,54.53,59800.0
2015-05-26 10:20:00,54.53,54.67,54.52,54.65,48100.0,54.53,54.67,54.52,54.65,48100.0
2015-05-26 10:25:00,54.66,54.77,54.65,54.71,28900.0,54.66,54.77,54.65,54.71,28900.0
2015-05-26 10:30:00,54.74,54.81,54.65,54.8,36000.0,54.74,54.81,54.65,54.8,36000.0
2015-05-26 10:35:00,54.81,54.92,54.77,54.91,40900.0,54.81,54.92,54.77,54.91,40900.0
2015-05-26 10:40:00,54.9,54.96,54.89,54.91,65100.0,54.9,54.96,54.89,54.91,65100.0
2015-05-26 10:45:00,54.91,54.95,54.84,54.95,82000.0,54.91,54.95,54.84,54.95,82000.0
2015-05-26 10:50:00,54.93,55.03,54.92,54.96,18900.0,54.93,55.03,54.92,54.96,18900.0
2015-05-26 10:55:00,54.94,54.98,54.88,54.93,17500.0,54.94,54.98,54.88,54.93,17500.0
2015-05-26 11:00:00,54.93,54.94,54.8,54.82,32200.0,54.93,54.94,54.8,54.82,32200.0
2015-05-26 11:05:00,54.84,55.02,54.82,55.0,44600.0,54.84,55.02,54.82,55.0,44600.0
2015-05-26 11:10:00,54.97,55.03,54.9,55.03,18700.0,54.97,55.03,54.9,55.03,18700.0
2015-05-26 11:15:00,55.02,55.03,54.97,55.01,15300.0,55.02,55.03,54.97,55.01,15300.0
2015-05-26 11:20:00,55.02,55.12,54.99,55.09,30200.0,55.02,55.12,54.99,55.09,30200.0
2015-05-26 11:25:00,55.1,55.12,55.05,55.11,24300.0,55.1,55.12,55.05,55.11,24300.0
2015-05-26 11:30:00,55.11,55.18,55.09,55.15,20200.0,55.11,55.18,55.09,55.15,20200.0
2015-05-26 11:35:00,55.16,55.38,55.15,55.25,55100.0,55.16,55.38,55.15,55.25,55100.0
2015-05-26 11:40:00,55.26,55.32,55.22,55.28,26500.0,55.26,55.32,55.22,55.28,26500.0
2015-05-26 11:45:00,55.26,55.3,55.17,55.17,34800.0,55.26,55.3,55.17,55.17,34800.0
2015-05-26 11:50:00,55.19,55.25,55.16,55.19,23400.0,55.19,55.25,55.16,55.19,23400.0
2015-05-26 11:55:00,55.2,55.28,55.18,55.28,11900.0,55.2,55.28,55.18,55.28,11900.0
2015-05-26 12:00:00,55.28,55.29,55.11,55.11,20500.0,55.28,55.29,55.11,55.11,20500.0
2015-05-26 12:05:00,55.1,55.14,54.99,55.13,58500.0,55.1,55.14,54.99,55.13,58500.0
2015-05-26 12:10:00,55.14,55.21,55.0,55.0,41300.0,55.14,55.21,55.0,55.0,41300.0
2015-05-26 12:15:00,55.0,55.07,54.99,55.0,49400.0,55.0,55.07,54.99,55.0,49400.0
2015-05-26 12:20:00,55.0,55.17,54.98,55.17,64600.0,55.0,55.17,54.98,55.17,64600.0
2015-05-26 12:25:00,55.19,55.23,55.15,55.16,13900.0,55.19,55.23,55.15,55.16,13900.0
2015-05-26 12:30:00,55.18,55.2,55.03,55.03,79500.0,55.18,55.2,55.03,55.03,79500.0
2015-05-26 12:35:00,55.04,55.09,55.0,55.04,9900.0,55.04,55.09,55.0,55.04,9900.0
2015-05-26 12:40:00,55.06,55.1,54.98,55.02,36600.0,55.06,55.1,54.98,55.02,36600.0
2015-05-26 12:45:00,55.01,55.02,54.98,55.0,12700.0,55.01,55.02,54.98,55.0,12700.0
2015-05-26 12:50:00,55.01,55.06,54.98,55.03,32600.0,55.01,55.06,54.98,55.03,32600.0
2015-05-26 12:55:00,55.04,55.09,55.03,55.08,14800.0,55.04,55.09,55.03,55.08,14800.0
2015-05-26 13:00:00,55.08,55.09,55.0,55.0,28200.0,55.08,55.09,55.0,55.0,28200.0
2015-05-26 13:05:00,55.0,55.01,54.89,54.96,23200.0,55.0,55.01,54.89,54.96,23200.0
2015-05-26 13:10:00,54.95,55.02,54.93,55.01,9300.0,54.95,55.02,54.93,55.01,9300.0
2015-05-26 13:15:00,55.01,55.01,54.97,55.0,15700.0,55.01,55.01,54.97,55.0,15700.0
2015-05-26 13:20:00,55.0,55.07,55.0,55.06,35300.0,55.0,55.07,55.0,55.06,35300.0
2015-05-26 13:25:00,55.04,55.18,55.04,55.18,43400.0,55.04,55.18,55.04,55.18,43400.0
2015-05-26 13:30:00,55.18,55.18,55.04,55.09,22600.0,55.18,55.18,55.04,55.09,22600.0
2015-05-26 13:35:00,55.11,55.12,55.01,55.05,20900.0,55.11,55.12,55.01,55.05,20900.0
2015-05-26 13:40:00,55.04,55.11,55.04,55.06,19000.0,55.04,55.11,55.04,55.06,19000.0
2015-05-26 13:45:00,55.06,55.13,55.05,55.07,16700.0,55.06,55.13,55.05,55.07,16700.0
2015-05-26 13:50:00,55.07,55.14,55.02,55.09,16400.0,55.07,55.14,55.02,55.09,16400.0
2015-05-26 13:55:00,55.1,55.16,55.03,55.03,14800.0,55.1,55.16,55.03,55.03,14800.0
2015-05-26 14:00:00,55.04,55.16,55.04,55.16,17700.0,55.04,55.16,55.04,55.16,17700.0
2015-05-26 14:05:00,55.16,55.2,55.14,55.19,17000.0,55.16,55.2,55.14,55.19,17000.0
2015-05-26 14:10:00,55.18,55.23,55.18,55.22,16300.0,55.18,55.23,55.18,55.22,16300.0
2015-05-26 14:15:00,55.22,55.33,55.21,55.33,24000.0,55.22,55.33,55.21,55.33,24000.0
2015-05-26 14:20:00,55.32,55.32,55.21,55.22,23400.0,55.32,55.32,55.21,55.22,23400.0
2015-05-26 14:25:00,55.22,55.27,55.22,55.26,15300.0,55.22,55.27,55.22,55.26,15300.0
2015-05-26 14:30:00,55.26,55.29,55.24,55.24,19800.0,55.26,55.29,55.24,55.24,19800.0
2015-05-26 14:35:00,55.24,55.25,55.14,55.17,48100.0,55.24,55.25,55.14,55.17,48100.0
2015-05-26 14:40:00,55.17,55.25,55.16,55.25,13200.0,55.17,55.25,55.16,55.25,13200.0
2015-05-26 14:45:00,55.26,55.26,55.18,55.19,16000.0,55.26,55.26,55.18,55.19,16000.0
2015-05-26 14:50:00,55.18,55.18,55.09,55.14,23400.0,55.18,55.18,55.09,55.14,23400.0
2015-05-26 14:55:00,55.14,55.19,55.14,55.14,16500.0,55.14,55.19,55.14,55.14,16500.0
2015-05-26 15:00:00,55.14,55.26,55.14,55.24,18500.0,55.14,55.26,55.14,55.24,18500.0
2015-05-26 15:05:00,55.24,55.26,55.21,55.25,21200.0,55.24,55.26,55.21,55.25,21200.0
2015-05-26 15:10:00,55.25,55.27,55.21,55.26,30700.0,55.25,55.27,55.21,55.26,30700.0
2015-05-26 15:15:00,55.26,55.31,55.18,55.19,46200.0,55.26,55.31,55.18,55.19,46200.0
2015-05-26 15:20:00,55.2,55.27,55.19,55.23,61800.0,55.2,55.27,55.19,55.23,61800.0
2015-05-26 15:25:00,55.24,55.26,55.22,55.26,27100.0,55.24,55.26,55.22,55.26,27100.0
2015-05-26 15:30:00,55.27,55.29,55.24,55.29,42700.0,55.27,55.29,55.24,55.29,42700.0
2015-05-26 15:35:00,55.29,55.31,55.19,55.23,67200.0,55.29,55.31,55.19,55.23,67200.0
2015-05-26 15:40:00,55.24,55.3,55.19,55.2,113500.0,55.24,55.3,55.19,55.2,113500.0
2015-05-26 15:45:00,55.19,55.23,55.14,55.14,111600.0,55.19,55.23,55.14,55.14,111600.0
2015-05-26 15:50:00,55.14,55.18,55.07,55.13,159400.0,55.14,55.18,55.07,55.13,159400.0
2015-05-26 15:55:00,55.12,55.13,55.04,55.08,206300.0,55.12,55.13,55.04,55.08,206300.0
2015-05-27 09:30:00,54.94,55.32,54.94,55.1,43500.0,54.94,55.32,54.94,55.1,43500.0
2015-05-27 09:35:00,55.04,55.1,54.96,54.99,37900.0,55.04,55.1,54.96,54.99,37900.0
2015-05-27 09:40:00,54.99,55.06,54.85,54.93,94700.0,54.99,55.06,54.85,54.93,94700.0
2015-05-27 09:45:00,54.94,55.21,54.81,55.2,84200.0,54.94,55.21,54.81,55.2,84200.0
2015-05-27 09:50:00,55.23,55.56,55.23,55.56,69400.0,55.23,55.56,55.23,55.56,69400.0
2015-05-27 09:55:00,55.58,55.68,55.4,55.47,70200.0,55.58,55.68,55.4,55.47,70200.0
2015-05-27 10:00:00,55.48,55.51,55.35,55.39,18300.0,55.48,55.51,55.35,55.39,18300.0
2015-05-27 10:05:00,55.39,55.5,55.38,55.48,9300.0,55.39,55.5,55.38,55.48,9300.0
2015-05-27 10:10:00,55.48,55.5,55.41,55.45,28500.0,55.48,55.5,55.41,55.45,28500.0
2015-05-27 10:15:00,55.44,55.45,55.37,55.39,16400.0,55.44,55.45,55.37,55.39,16400.0
2015-05-27 10:20:00,55.38,55.43,55.32,55.35,25500.0,55.38,55.43,55.32,55.35,25500.0
2015-05-27 10:25:00,55.38,55.44,55.32,55.37,22300.0,55.38,55.44,55.32,55.37,22300.0
2015-05-27 10:30:00,55.36,55.43,55.33,55.35,19800.0,55.36,55.43,55.33,55.35,19800.0
2015-05-27 10:35:00,55.33,55.39,55.32,55.35,16400.0,55.33,55.39,55.32,55.35,16400.0
2015-05-27 10:40:00,55.37,55.41,55.35,55.41,11100.0,55.37,55.41,55.35,55.41,11100.0
2015-05-27 10:45:00,55.39,55.39,55.33,55.36,20200.0,55.39,55.39,55.33,55.36,20200.0
2015-05-27 10:50:00,55.36,55.37,55.31,55.34,28700.0,55.36,55.37,55.31,55.34,28700.0
2015-05-27 10:55:00,55.36,55.43,55.34,55.42,10900.0,55.36,55.43,55.34,55.42,10900.0
2015-05-27 11:00:00,55.42,55.43,55.32,55.33,18100.0,55.42,55.43,55.32,55.33,18100.0
2015-05-27 11:05:00,55.33,55.35,55.3,55.34,19600.0,55.33,55.35,55.3,55.34,19600.0
2015-05-27 11:10:00,55.33,55.34,55.28,55.31,9300.0,55.33,55.34,55.28,55.31,9300.0
2015-05-27 11:15:00,55.33,55.34,55.24,55.25,14000.0,55.33,55.34,55.24,55.25,14000.0
2015-05-27 11:20:00,55.26,55.27,55.2,55.26,12300.0,55.26,55.27,55.2,55.26,12300.0
2015-05-27 11:25:00,55.26,55.37,55.26,55.36,14700.0,55.26,55.37,55.26,55.36,14700.0
2015-05-27 11:30:00,55.36,55.4,55.33,55.33,6200.0,55.36,55.4,55.33,55.33,6200.0
2015-05-27 11:35:00,55.31,55.38,55.31,55.37,6500.0,55.31,55.38,55.31,55.37,6500.0
2015-05-27 11:40:00,55.36,55.41,55.32,55.37,34700.0,55.36,55.41,55.32,55.37,34700.0
2015-05-27 11:45:00,55.38,55.38,55.32,55.34,22000.0,55.38,55.38,55.32,55.34,22000.0
2015-05-27 11:50:00,55.35,55.36,55.31,55.33,31700.0,55.35,55.36,55.31,55.33,31700.0
2015-05-27 11:55:00,55.32,55.36,55.31,55.36,7900.0,55.32,55.36,55.31,55.36,7900.0
2015-05-27 12:00:00,55.37,55.38,55.31,55.31,14200.0,55.37,55.38,55.31,55.31,14200.0
2015-05-27 12:05:00,55.32,55.34,55.3,55.3,8300.0,55.32,55.34,55.3,55.3,8300.0
2015-05-27 12:10:00,55.3,55.3,55.21,55.28,9600.0,55.3,55.3,55.21,55.28,9600.0
2015-05-27 12:15:00,55.27,55.29,55.26,55.29,3000.0,55.27,55.29,55.26,55.29,3000.0
2015-05-27 12:20:00,55.29,55.33,55.25,55.31,9800.0,55.29,55.33,55.25,55.31,9800.0
2015-05-27 12:25:00,55.31,55.35,55.28,55.34,4000.0,55.31,55.35,55.28,55.34,4000.0
2015-05-27 12:30:00,55.34,55.34,55.27,55.29,4700.0,55.34,55.34,55.27,55.29,4700.0
2015-05-27 12:35:00,55.29,55.29,55.26,55.27,4600.0,55.29,55.29,55.26,55.27,4600.0
2015-05-27 12:40:00,55.27,55.3,55.25,55.29,6000.0,55.27,55.3,55.25,55.29,6000.0
2015-05-27 12:45:00,55.29,55.32,55.26,55.32,10900.0,55.29,55.32,55.26,55.32,10900.0
2015-05-27 12:50:00,55.31,55.31,55.28,55.28,5300.0,55.31,55.31,55.28,55.28,5300.0
2015-05-27 12:55:00,55.29,55.29,55.26,55.27,6000.0,55.29,55.29,55.26,55.27,6000.0
2015-05-27 13:00:00,55.28,55.35,55.27,55.35,5200.0,55.28,55.35,55.27,55.35,5200.0
2015-05-27 13:05:00,55.35,55.36,55.33,55.36,6400.0,55.35,55.36,55.33,55.36,6400.0
2015-05-27 13:10:00,55.36,55.43,55.35,55.42,9500.0,55.36,55.43,55.35,55.42,9500.0
2015-05-27 13:15:00,55.42,55.54,55.42,55.51,20900.0,55.42,55.54,55.42,55.51,20900.0
2015-05-27 13:20:00,55.51,55.59,55.51,55.59,12200.0,55.51,55.59,55.51,55.59,12200.0
2015-05-27 13:25:00,55.6,55.65,55.59,55.65,15600.0,55.6,55.65,55.59,55.65,15600.0
2015-05-27 13:30:00,55.65,55.73,55.64,55.68,46600.0,55.65,55.73,55.64,55.68,46600.0
2015-05-27 13:35:00,55.7,55.72,55.65,55.72,16300.0,55.7,55.72,55.65,55.72,16300.0
2015-05-27 13:40:00,55.72,55.72,55.68,55.71,16700.0,55.72,55.72,55.68,55.71,16700.0
2015-05-27 13:45:00,55.72,55.76,55.72,55.75,9500.0,55.72,55.76,55.72,55.75,9500.0
2015-05-27 13:50:00,55.75,55.76,55.68,55.69,51800.0,55.75,55.76,55.68,55.69,51800.0
2015-05-27 13:55:00,55.69,55.71,55.67,55.7,10100.0,55.69,55.71,55.67,55.7,10100.0
2015-05-27 14:00:00,55.7,55.78,55.7,55.76,10200.0,55.7,55.78,55.7,55.76,10200.0
2015-05-27 14:05:00,55.77,55.79,55.76,55.77,6100.0,55.77,55.79,55.76,55.77,6100.0
2015-05-27 14:10:00,55.76,55.82,55.75,55.78,20800.0,55.76,55.82,55.75,55.78,20800.0
2015-05-27 14:15:00,55.78,55.79,55.73,55.73,26300.0,55.78,55.79,55.73,55.73,26300.0
2015-05-27 14:20:00,55.73,55.76,55.71,55.74,49900.0,55.73,55.76,55.71,55.74,49900.0
2015-05-27 14:25:00,55.74,55.74,55.66,55.69,16200.0,55.74,55.74,55.66,55.69,16200.0
2015-05-27 14:30:00,55.71,55.75,55.65,55.7,35800.0,55.71,55.75,55.65,55.7,35800.0
2015-05-27 14:35:00,55.69,55.7,55.59,55.6,12200.0,55.69,55.7,55.59,55.6,12200.0
2015-05-27 14:40:00,55.61,55.65,55.52,55.62,54300.0,55.61,55.65,55.52,55.62,54300.0
2015-05-27 14:45:00,55.63,55.63,55.55,55.56,13600.0,55.63,55.63,55.55,55.56,13600.0
2015-05-27 14:50:00,55.58,55.58,55.54,55.56,7900.0,55.58,55.58,55.54,55.56,7900.0
2015-05-27 14:55:00,55.57,55.62,55.54,55.57,18300.0,55.57,55.62,55.54,55.57,18300.0
2015-05-27 15:00:00,55.58,55.62,55.54,55.55,21100.0,55.58,55.62,55.54,55.55,21100.0
2015-05-27 15:05:00,55.56,55.62,55.54,55.6,29100.0,55.56,55.62,55.54,55.6,29100.0
2015-05-27 15:10:00,55.6,55.63,55.55,55.63,19800.0,55.6,55.63,55.55,55.63,19800.0
2015-05-27 15:15:00,55.63,55.64,55.58,55.6,35000.0,55.63,55.64,55.58,55.6,35000.0
2015-05-27 15:20:00,55.6,55.6,55.55,55.57,22900.0,55.6,55.6,55.55,55.57,22900.0
2015-05-27 15:25:00,55.58,55.58,55.47,55.49,27200.0,55.58,55.58,55.47,55.49,27200.0
2015-05-27 15:30:00,55.5,55.52,55.48,55.51,48500.0,55.5,55.52,55.48,55.51,48500.0
2015-05-27 15:35:00,55.51,55.62,55.5,55.62,40200.0,55.51,55.62,55.5,55.62,40200.0
2015-05-27 15:40:00,55.62,55.62,55.56,55.57,50700.0,55.62,55.62,55.56,55.57,50700.0
2015-05-27 15:45:00,55.57,55.62,55.56,55.61,56500.0,55.57,55.62,55.56,55.61,56500.0
2015-05-27 15:50:00,55.6,55.64,55.58,55.59,63700.0,55.6,55.64,55.58,55.59,63700.0
2015-05-27 15:55:00,55.59,55.6,55.48,55.49,171800.0,55.59,55.6,55.48,55.49,171800.0
2015-05-28 09:30:00,55.31,55.69,55.25,55.6,42900.0,55.31,55.69,55.25,55.6,42900.0
2015-05-28 09:35:00,55.61,55.68,55.45,55.52,12300.0,55.61,55.68,55.45,55.52,12300.0
2015-05-28 09:40:00,55.55,55.64,55.36,55.39,53900.0,55.55,55.64,55.36,55.39,53900.0
2015-05-28 09:45:00,55.38,55.48,55.33,55.42,39300.0,55.38,55.48,55.33,55.42,39300.0
2015-05-28 09:50:00,55.46,55.46,55.37,55.39,34200.0,55.46,55.46,55.37,55.39,34200.0
2015-05-28 09:55:00,55.41,55.44,55.19,55.24,33000.0,55.41,55.44,55.19,55.24,33000.0
2015-05-28 10:00:00,55.26,55.27,55.02,55.11,46600.0,55.26,55.27,55.02,55.11,46600.0
2015-05-28 10:05:00,55.11,55.18,55.1,55.18,15600.0,55.11,55.18,55.1,55.18,15600.0
2015-05-28 10:10:00,55.18,55.18,55.1,55.14,22800.0,55.18,55.18,55.1,55.14,22800.0
2015-05-28 10:15:00,55.12,55.27,55.12,55.27,8600.0,55.12,55.27,55.12,55.27,8600.0
2015-05-28 10:20:00,55.27,55.27,55.02,55.04,14800.0,55.27,55.27,55.02,55.04,14800.0
2015-05-28 10:25:00,55.06,55.13,55.05,55.11,22800.0,55.06,55.13,55.05,55.11,22800.0
2015-05-28 10:30:00,55.07,55.07,54.91,54.93,14100.0,55.07,55.07,54.91,54.93,14100.0
2015-05-28 10:35:00,54.95,55.0,54.87,54.97,9900.0,54.95,55.0,54.87,54.97,9900.0
2015-05-28 10:40:00,55.0,55.04,54.92,55.04,23700.0,55.0,55.04,54.92,55.04,23700.0
2015-05-28 10:45:00,55.03,55.17,55.01,55.11,33700.0,55.03,55.17,55.01,55.11,33700.0
2015-05-28 10:50:00,55.09,55.11,54.97,55.03,25600.0,55.09,55.11,54.97,55.03,25600.0
2015-05-28 10:55:00,55.05,55.05,54.97,54.98,16100.0,55.05,55.05,54.97,54.98,16100.0
2015-05-28 11:00:00,54.98,55.04,54.92,54.93,18900.0,54.98,55.04,54.92,54.93,18900.0
2015-05-28 11:05:00,54.92,54.94,54.87,54.9,12400.0,54.92,54.94,54.87,54.9,12400.0
2015-05-28 11:10:00,54.92,54.98,54.85,54.96,11200.0,54.92,54.98,54.85,54.96,11200.0
2015-05-28 11:15:00,54.96,55.1,54.96,55.05,30800.0,54.96,55.1,54.96,55.05,30800.0
2015-05-28 11:20:00,55.03,55.03,54.99,55.0,13400.0,55.03,55.03,54.99,55.0,13400.0
2015-05-28 11:25:00,54.99,55.01,54.9,54.92,14600.0,54.99,55.01,54.9,54.92,14600.0
2015-05-28 11:30:00,54.92,54.92,54.86,54.87,35000.0,54.92,54.92,54.86,54.87,35000.0
2015-05-28 11:35:00,54.89,54.91,54.76,54.8,25000.0,54.89,54.91,54.76,54.8,25000.0
2015-05-28 11:40:00,54.79,54.82,54.75,54.77,15500.0,54.79,54.82,54.75,54.77,15500.0
2015-05-28 11:45:00,54.76,54.79,54.62,54.63,37800.0,54.76,54.79,54.62,54.63,37800.0
2015-05-28 11:50:00,54.63,54.66,54.6,54.65,19500.0,54.63,54.66,54.6,54.65,19500.0
2015-05-28 11:55:00,54.67,54.73,54.65,54.71,22500.0,54.67,54.73,54.65,54.71,22500.0
2015-05-28 12:00:00,54.7,54.71,54.66,54.7,26200.0,54.7,54.71,54.66,54.7,26200.0
2015-05-28 12:05:00,54.7,54.75,54.68,54.73,15000.0,54.7,54.75,54.68,54.73,15000.0
2015-05-28 12:10:00,54.76,54.83,54.75,54.75,28600.0,54.76,54.83,54.75,54.75,28600.0
2015-05-28 12:15:00,54.74,54.78,54.72,54.73,9300.0,54.74,54.78,54.72,54.73,9300.0
2015-05-28 12:20:00,54.73,54.84,54.73,54.84,12000.0,54.73,54.84,54.73,54.84,12000.0
2015-05-28 12:25:00,54.81,54.86,54.81,54.86,5900.0,54.81,54.86,54.81,54.86,5900.0
2015-05-28 12:30:00,54.86,54.86,54.7,54.7,10500.0,54.86,54.86,54.7,54.7,10500.0
2015-05-28 12:35:00,54.72,54.72,54.66,54.72,6600.0,54.72,54.72,54.66,54.72,6600.0
2015-05-28 12:40:00,54.71,54.71,54.66,54.68,16300.0,54.71,54.71,54.66,54.68,16300.0
2015-05-28 12:45:00,54.66,54.72,54.63,54.72,5200.0,54.66,54.72,54.63,54.72,5200.0
2015-05-28 12:50:00,54.72,54.72,54.64,54.64,3700.0,54.72,54.72,54.64,54.64,3700.0
2015-05-28 12:55:00,54.65,54.69,54.54,54.56,41900.0,54.65,54.69,54.54,54.56,41900.0
2015-05-28 13:00:00,54.55,54.63,54.55,54.59,16300.0,54.55,54.63,54.55,54.59,16300.0
2015-05-28 13:05:00,54.61,54.66,54.6,54.62,22200.0,54.61,54.66,54.6,54.62,22200.0
2015-05-28 13:10:00,54.63,54.64,54.6,54.61,21300.0,54.63,54.64,54.6,54.61,21300.0
2015-05-28 13:15:00,54.61,54.7,54.55,54.6,41200.0,54.61,54.7,54.55,54.6,41200.0
2015-05-28 13:20:00,54.6,54.62,54.57,54.6,18600.0,54.6,54.62,54.57,54.6,18600.0
2015-05-28 13:25:00,54.61,54.65,54.59,54.64,9200.0,54.61,54.65,54.59,54.64,9200.0
2015-05-28 13:30:00,54.64,54.66,54.56,54.59,15200.0,54.64,54.66,54.56,54.59,15200.0
2015-05-28 13:35:00,54.58,54.66,54.58,54.65,12200.0,54.58,54.66,54.58,54.65,12200.0
2015-05-28 13:40:00,54.65,54.67,54.64,54.65,13800.0,54.65,54.67,54.64,54.65,13800.0
2015-05-28 13:45:00,54.64,54.71,54.64,54.7,12500.0,54.64,54.71,54.64,54.7,12500.0
2015-05-28 13:50:00,54.7,54.77,54.69,54.74,13700.0,54.7,54.77,54.69,54.74,13700.0
2015-05-28 13:55:00,54.75,54.77,54.72,54.73,11500.0,54.75,54.77,54.72,54.73,11500.0
2015-05-28 14:00:00,54.72,54.75,54.72,54.75,14600.0,54.72,54.75,54.72,54.75,14600.0
2015-05-28 14:05:00,54.74,54.75,54.59,54.63,41000.0,54.74,54.75,54.59,54.63,41000.0
2015-05-28 14:10:00,54.64,54.67,54.62,54.66,6800.0,54.64,54.67,54.62,54.66,6800.0
2015-05-28 14:15:00,54.66,54.7,54.65,54.68,11300.0,54.66,54.7,54.65,54.68,11300.0
2015-05-28 14:20:00,54.68,54.76,54.66,54.73,11700.0,54.68,54.76,54.66,54.73,11700.0
2015-05-28 14:25:00,54.71,54.77,54.69,54.77,35800.0,54.71,54.77,54.69,54.77,35800.0
2015-05-28 14:30:00,54.78,54.78,54.74,54.74,16400.0,54.78,54.78,54.74,54.74,16400.0
2015-05-28 14:35:00,54.73,54.73,54.65,54.67,27200.0,54.73,54.73,54.65,54.67,27200.0
2015-05-28 14:40:00,54.67,54.68,54.59,54.67,28700.0,54.67,54.68,54.59,54.67,28700.0
2015-05-28 14:45:00,54.69,54.7,54.66,54.68,12600.0,54.69,54.7,54.66,54.68,12600.0
2015-05-28 14:50:00,54.68,54.75,54.67,54.74,68200.0,54.68,54.75,54.67,54.74,68200.0
2015-05-28 14:55:00,54.74,54.76,54.7,54.73,15600.0,54.74,54.76,54.7,54.73,15600.0
2015-05-28 15:00:00,54.73,54.82,54.73,54.81,16400.0,54.73,54.82,54.73,54.81,16400.0
2015-05-28 15:05:00,54.8,54.83,54.79,54.8,14100.0,54.8,54.83,54.79,54.8,14100.0
2015-05-28 15:10:00,54.8,54.81,54.74,54.75,25400.0,54.8,54.81,54.74,54.75,25400.0
2015-05-28 15:15:00,54.76,54.81,54.74,54.81,12600.0,54.76,54.81,54.74,54.81,12600.0
2015-05-28 15:20:00,54.81,54.85,54.8,54.85,30900.0,54.81,54.85,54.8,54.85,30900.0
2015-05-28 15:25:00,54.85,54.85,54.73,54.75,48800.0,54.85,54.85,54.73,54.75,48800.0
2015-05-28 15:30:00,54.75,54.77,54.69,54.72,53700.0,54.75,54.77,54.69,54.72,53700.0
2015-05-28 15:35:00,54.71,54.76,54.7,54.72,93400.0,54.71,54.76,54.7,54.72,93400.0
2015-05-28 15:40:00,54.72,54.72,54.62,54.65,91000.0,54.72,54.72,54.62,54.65,91000.0
2015-05-28 15:45:00,54.65,54.67,54.58,54.59,107200.0,54.65,54.67,54.58,54.59,107200.0
2015-05-28 15:50:00,54.6,54.65,54.59,54.62,114900.0,54.6,54.65,54.59,54.62,114900.0
2015-05-28 15:55:00,54.62,54.64,54.5,54.54,261500.0,54.62,54.64,54.5,54.54,261500.0
2015-05-29 09:30:00,54.44,54.68,54.36,54.36,54856.0,54.44,54.68,54.36,54.36,54856.0
2015-05-29 09:35:00,54.36,54.46,54.17,54.45,27745.0,54.36,54.46,54.17,54.45,27745.0
2015-05-29 09:40:00,54.44,54.75,54.44,54.73,45726.0,54.44,54.75,54.44,54.73,45726.0
2015-05-29 09:45:00,54.73,54.73,54.57,54.59,30915.0,54.73,54.73,54.57,54.59,30915.0
2015-05-29 09:50:00,54.61,54.68,54.46,54.46,27957.0,54.61,54.68,54.46,54.46,27957.0
2015-05-29 09:55:00,54.46,54.52,54.43,54.47,29360.0,54.46,54.52,54.43,54.47,29360.0
2015-05-29 10:00:00,54.48,54.66,54.48,54.56,36720.0,54.48,54.66,54.48,54.56,36720.0
2015-05-29 10:05:00,54.56,54.57,54.39,54.45,28669.0,54.56,54.57,54.39,54.45,28669.0
2015-05-29 10:10:00,54.44,54.54,54.4,54.45,21291.0,54.44,54.54,54.4,54.45,21291.0
2015-05-29 10:15:00,54.45,54.46,54.35,54.39,23342.0,54.45,54.46,54.35,54.39,23342.0
2015-05-29 10:20:00,54.39,54.53,54.38,54.49,21756.0,54.39,54.53,54.38,54.49,21756.0
2015-05-29 10:25:00,54.49,54.53,54.48,54.48,79245.0,54.49,54.53,54.48,54.48,79245.0
2015-05-29 10:30:00,54.49,54.52,54.44,54.49,31057.0,54.49,54.52,54.44,54.49,31057.0
2015-05-29 10:35:00,54.49,54.5,54.41,54.44,25229.0,54.49,54.5,54.41,54.44,25229.0
2015-05-29 10:40:00,54.44,54.47,54.25,54.27,28714.0,54.44,54.47,54.25,54.27,28714.0
2015-05-29 10:45:00,54.28,54.33,54.28,54.3,26817.0,54.28,54.33,54.28,54.3,26817.0
2015-05-29 10:50:00,54.29,54.33,54.22,54.29,16620.0,54.29,54.33,54.22,54.29,16620.0
2015-05-29 10:55:00,54.3,54.4,54.27,54.39,22326.0,54.3,54.4,54.27,54.39,22326.0
2015-05-29 11:00:00,54.39,54.44,54.33,54.43,28713.0,54.39,54.44,54.33,54.43,28713.0
2015-05-29 11:05:00,54.43,54.48,54.41,54.44,22051.0,54.43,54.48,54.41,54.44,22051.0
2015-05-29 11:10:00,54.44,54.45,54.29,54.35,15782.0,54.44,54.45,54.29,54.35,15782.0
2015-05-29 11:15:00,54.33,54.46,54.32,54.45,17183.0,54.33,54.46,54.32,54.45,17183.0
2015-05-29 11:20:00,54.43,54.43,54.33,54.33,14684.0,54.43,54.43,54.33,54.33,14684.0
2015-05-29 11:25:00,54.31,54.33,54.28,54.28,14965.0,54.31,54.33,54.28,54.28,14965.0
2015-05-29 11:30:00,54.28,54.32,54.26,54.32,20861.0,54.28,54.32,54.26,54.32,20861.0
2015-05-29 11:35:00,54.32,54.44,54.29,54.43,26400.0,54.32,54.44,54.29,54.43,26400.0
2015-05-29 11:40:00,54.44,54.61,54.43,54.57,38328.0,54.44,54.61,54.43,54.57,38328.0
2015-05-29 11:45:00,54.56,54.61,54.53,54.6,257154.0,54.56,54.61,54.53,54.6,257154.0
2015-05-29 11:50:00,54.6,54.62,54.55,54.57,52211.0,54.6,54.62,54.55,54.57,52211.0
2015-05-29 11:55:00,54.57,54.65,54.56,54.57,27160.0,54.57,54.65,54.56,54.57,27160.0
2015-05-29 12:00:00,54.59,54.61,54.55,54.57,55485.0,54.59,54.61,54.55,54.57,55485.0
2015-05-29 12:05:00,54.56,54.56,54.53,54.54,20543.0,54.56,54.56,54.53,54.54,20543.0
2015-05-29 12:10:00,54.53,54.54,54.49,54.49,12304.0,54.53,54.54,54.49,54.49,12304.0
2015-05-29 12:15:00,54.5,54.55,54.48,54.52,12413.0,54.5,54.55,54.48,54.52,12413.0
2015-05-29 12:20:00,54.52,54.56,54.52,54.52,12400.0,54.52,54.56,54.52,54.52,12400.0
2015-05-29 12:25:00,54.52,54.59,54.52,54.56,27655.0,54.52,54.59,54.52,54.56,27655.0
2015-05-29 12:30:00,54.55,54.6,54.55,54.57,19524.0,54.55,54.6,54.55,54.57,19524.0
2015-05-29 12:35:00,54.57,54.6,54.54,54.58,15990.0,54.57,54.6,54.54,54.58,15990.0
2015-05-29 12:40:00,54.59,54.59,54.55,54.56,6834.0,54.59,54.59,54.55,54.56,6834.0
2015-05-29 12:45:00,54.57,54.58,54.54,54.55,45534.0,54.57,54.58,54.54,54.55,45534.0
2015-05-29 12:50:00,54.55,54.55,54.49,54.49,6782.0,54.55,54.55,54.49,54.49,6782.0
2015-05-29 12:55:00,54.5,54.54,54.46,54.46,7168.0,54.5,54.54,54.46,54.46,7168.0
2015-05-29 13:00:00,54.47,54.54,54.46,54.54,8300.0,54.47,54.54,54.46,54.54,8300.0
2015-05-29 13:05:00,54.54,54.55,54.48,54.52,32651.0,54.54,54.55,54.48,54.52,32651.0
2015-05-29 13:10:00,54.52,54.54,54.51,54.52,27193.0,54.52,54.54,54.51,54.52,27193.0
2015-05-29 13:15:00,54.52,54.54,54.48,54.52,14772.0,54.52,54.54,54.48,54.52,14772.0
2015-05-29 13:20:00,54.52,54.56,54.51,54.53,13106.0,54.52,54.56,54.51,54.53,13106.0
2015-05-29 13:25:00,54.53,54.55,54.52,54.54,6000.0,54.53,54.55,54.52,54.54,6000.0
2015-05-29 13:30:00,54.55,54.56,54.49,54.5,16817.0,54.55,54.56,54.49,54.5,16817.0
2015-05-29 13:35:00,54.5,54.53,54.48,54.48,15133.0,54.5,54.53,54.48,54.48,15133.0
2015-05-29 13:40:00,54.48,54.51,54.46,54.49,9900.0,54.48,54.51,54.46,54.49,9900.0
2015-05-29 13:45:00,54.51,54.55,54.51,54.54,12310.0,54.51,54.55,54.51,54.54,12310.0
2015-05-29 13:50:00,54.55,54.55,54.5,54.51,13803.0,54.55,54.55,54.5,54.51,13803.0
2015-05-29 13:55:00,54.5,54.5,54.43,54.44,11630.0,54.5,54.5,54.43,54.44,11630.0
2015-05-29 14:00:00,54.44,54.44,54.38,54.38,14426.0,54.44,54.44,54.38,54.38,14426.0
2015-05-29 14:05:00,54.39,54.4,54.38,54.39,13514.0,54.39,54.4,54.38,54.39,13514.0
2015-05-29 14:10:00,54.38,54.4,54.36,54.4,11610.0,54.38,54.4,54.36,54.4,11610.0
2015-05-29 14:15:00,54.4,54.41,54.38,54.39,14164.0,54.4,54.41,54.38,54.39,14164.0
2015-05-29 14:20:00,54.39,54.39,54.31,54.31,18287.0,54.39,54.39,54.31,54.31,18287.0
2015-05-29 14:25:00,54.3,54.4,54.3,54.37,17051.0,54.3,54.4,54.3,54.37,17051.0
2015-05-29 14:30:00,54.36,54.37,54.32,54.34,16166.0,54.36,54.37,54.32,54.34,16166.0
2015-05-29 14:35:00,54.33,54.34,54.29,54.3,20283.0,54.33,54.34,54.29,54.3,20283.0
2015-05-29 14:40:00,54.3,54.3,54.2,54.26,17830.0,54.3,54.3,54.2,54.26,17830.0
2015-05-29 14:45:00,54.26,54.26,54.16,54.19,27394.0,54.26,54.26,54.16,54.19,27394.0
2015-05-29 14:50:00,54.19,54.26,54.19,54.26,13785.0,54.19,54.26,54.19,54.26,13785.0
2015-05-29 14:55:00,54.27,54.33,54.26,54.3,17276.0,54.27,54.33,54.26,54.3,17276.0
2015-05-29 15:00:00,54.29,54.32,54.27,54.27,21867.0,54.29,54.32,54.27,54.27,21867.0
2015-05-29 15:05:00,54.27,54.37,54.22,54.34,26555.0,54.27,54.37,54.22,54.34,26555.0
2015-05-29 15:10:00,54.33,54.37,54.28,54.3,30386.0,54.33,54.37,54.28,54.3,30386.0
2015-05-29 15:15:00,54.29,54.29,54.22,54.23,26607.0,54.29,54.29,54.22,54.23,26607.0
2015-05-29 15:20:00,54.23,54.27,54.16,54.24,45303.0,54.23,54.27,54.16,54.24,45303.0
2015-05-29 15:25:00,54.24,54.27,54.2,54.24,30938.0,54.24,54.27,54.2,54.24,30938.0
2015-05-29 15:30:00,54.23,54.29,54.2,54.22,46276.0,54.23,54.29,54.2,54.22,46276.0
2015-05-29 15:35:00,54.22,54.31,54.21,54.29,115628.0,54.22,54.31,54.21,54.29,115628.0
2015-05-29 15:40:00,54.3,54.33,54.26,54.26,57872.0,54.3,54.33,54.26,54.26,57872.0
2015-05-29 15:45:00,54.26,54.29,54.24,54.26,85720.0,54.26,54.29,54.24,54.26,85720.0
2015-05-29 15:50:00,54.25,54.26,54.16,54.18,135876.0,54.25,54.26,54.16,54.18,135876.0
2015-05-29 15:55:00,54.17,54.2,54.14,54.15,243450.0,54.17,54.2,54.14,54.15,243450.0
2015-06-01 09:30:00,54.39,54.7,54.25,54.31,58263.0,54.39,54.7,54.25,54.31,58263.0
2015-06-01 09:35:00,54.31,54.32,54.03,54.2,17095.0,54.31,54.32,54.03,54.2,17095.0
2015-06-01 09:40:00,54.14,54.22,54.07,54.11,14532.0,54.14,54.22,54.07,54.11,14532.0
2015-06-01 09:45:00,54.09,54.11,53.76,53.83,36050.0,54.09,54.11,53.76,53.83,36050.0
2015-06-01 09:50:00,53.8,53.93,53.75,53.91,17400.0,53.8,53.93,53.75,53.91,17400.0
2015-06-01 09:55:00,53.9,53.9,53.76,53.86,13730.0,53.9,53.9,53.76,53.86,13730.0
2015-06-01 10:00:00,53.91,54.18,53.91,54.01,33047.0,53.91,54.18,53.91,54.01,33047.0
2015-06-01 10:05:00,53.97,53.99,53.83,53.96,28973.0,53.97,53.99,53.83,53.96,28973.0
2015-06-01 10:10:00,53.96,53.97,53.88,53.9,53080.0,53.96,53.97,53.88,53.9,53080.0
2015-06-01 10:15:00,53.9,53.96,53.83,53.86,54619.0,53.9,53.96,53.83,53.86,54619.0
2015-06-01 10:20:00,53.86,53.95,53.78,53.95,29296.0,53.86,53.95,53.78,53.95,29296.0
2015-06-01 10:25:00,53.92,53.95,53.8,53.92,12881.0,53.92,53.95,53.8,53.92,12881.0
2015-06-01 10:30:00,53.91,54.02,53.83,53.98,12032.0,53.91,54.02,53.83,53.98,12032.0
2015-06-01 10:35:00,53.98,54.11,53.94,54.07,18884.0,53.98,54.11,53.94,54.07,18884.0
2015-06-01 10:40:00,54.05,54.06,53.99,54.01,14858.0,54.05,54.06,53.99,54.01,14858.0
2015-06-01 10:45:00,53.97,54.06,53.97,54.03,11800.0,53.97,54.06,53.97,54.03,11800.0
2015-06-01 10:50:00,54.05,54.15,54.03,54.07,14445.0,54.05,54.15,54.03,54.07,14445.0
2015-06-01 10:55:00,54.1,54.17,54.02,54.17,15600.0,54.1,54.17,54.02,54.17,15600.0
2015-06-01 11:00:00,54.17,54.22,54.11,54.21,14805.0,54.17,54.22,54.11,54.21,14805.0
2015-06-01 11:05:00,54.2,54.27,54.11,54.15,25210.0,54.2,54.27,54.11,54.15,25210.0
2015-06-01 11:10:00,54.15,54.16,54.07,54.07,11106.0,54.15,54.16,54.07,54.07,11106.0
2015-06-01 11:15:00,54.08,54.08,53.93,53.94,41017.0,54.08,54.08,53.93,53.94,41017.0
2015-06-01 11:20:00,53.95,54.1,53.95,54.01,9305.0,53.95,54.1,53.95,54.01,9305.0
2015-06-01 11:25:00,54.02,54.03,53.88,53.89,12734.0,54.02,54.03,53.88,53.89,12734.0
2015-06-01 11:30:00,53.89,54.06,53.89,54.0,9574.0,53.89,54.06,53.89,54.0,9574.0
2015-06-01 11:35:00,53.99,54.04,53.94,54.0,9000.0,53.99,54.04,53.94,54.0,9000.0
2015-06-01 11:40:00,54.0,54.04,53.99,54.04,6700.0,54.0,54.04,53.99,54.04,6700.0
2015-06-01 11:45:00,54.04,54.05,53.96,54.03,11200.0,54.04,54.05,53.96,54.03,11200.0
2015-06-01 11:50:00,54.02,54.03,53.99,53.99,7600.0,54.02,54.03,53.99,53.99,7600.0
2015-06-01 11:55:00,54.0,54.0,53.92,53.97,11901.0,54.0,54.0,53.92,53.97,11901.0
2015-06-01 12:00:00,53.97,54.18,53.97,54.14,18014.0,53.97,54.18,53.97,54.14,18014.0
2015-06-01 12:05:00,54.14,54.18,54.14,54.16,10390.0,54.14,54.18,54.14,54.16,10390.0
2015-06-01 12:10:00,54.17,54.17,54.09,54.12,9578.0,54.17,54.17,54.09,54.12,9578.0
2015-06-01 12:15:00,54.12,54.36,54.12,54.35,12557.0,54.12,54.36,54.12,54.35,12557.0
2015-06-01 12:20:00,54.36,54.36,54.26,54.26,12704.0,54.36,54.36,54.26,54.26,12704.0
2015-06-01 12:25:00,54.26,54.4,54.26,54.39,16300.0,54.26,54.4,54.26,54.39,16300.0
2015-06-01 12:30:00,54.39,54.43,54.38,54.39,7800.0,54.39,54.43,54.38,54.39,7800.0
2015-06-01 12:35:00,54.4,54.42,54.33,54.33,12955.0,54.4,54.42,54.33,54.33,12955.0
2015-06-01 12:40:00,54.34,54.37,54.28,54.3,26545.0,54.34,54.37,54.28,54.3,26545.0
2015-06-01 12:45:00,54.3,54.3,54.24,54.27,12960.0,54.3,54.3,54.24,54.27,12960.0
2015-06-01 12:50:00,54.27,54.37,54.26,54.35,6266.0,54.27,54.37,54.26,54.35,6266.0
2015-06-01 12:55:00,54.35,54.41,54.34,54.4,11082.0,54.35,54.41,54.34,54.4,11082.0
2015-06-01 13:00:00,54.39,54.43,54.38,54.38,11502.0,54.39,54.43,54.38,54.38,11502.0
2015-06-01 13:05:00,54.37,54.4,54.36,54.38,7898.0,54.37,54.4,54.36,54.38,7898.0
2015-06-01 13:10:00,54.37,54.37,54.3,54.3,8651.0,54.37,54.37,54.3,54.3,8651.0
2015-06-01 13:15:00,54.3,54.31,54.24,54.24,7545.0,54.3,54.31,54.24,54.24,7545.0
2015-06-01 13:20:00,54.23,54.3,54.23,54.3,7900.0,54.23,54.3,54.23,54.3,7900.0
2015-06-01 13:25:00,54.3,54.33,54.29,54.31,15125.0,54.3,54.33,54.29,54.31,15125.0
2015-06-01 13:30:00,54.31,54.32,54.26,54.26,17560.0,54.31,54.32,54.26,54.26,17560.0
2015-06-01 13:35:00,54.25,54.25,54.23,54.25,7596.0,54.25,54.25,54.23,54.25,7596.0
2015-06-01 13:40:00,54.26,54.27,54.24,54.24,12221.0,54.26,54.27,54.24,54.24,12221.0
2015-06-01 13:45:00,54.25,54.29,54.25,54.29,13785.0,54.25,54.29,54.25,54.29,13785.0
2015-06-01 13:50:00,54.29,54.32,54.27,54.32,13904.0,54.29,54.32,54.27,54.32,13904.0
2015-06-01 13:55:00,54.31,54.38,54.29,54.38,16196.0,54.31,54.38,54.29,54.38,16196.0
2015-06-01 14:00:00,54.38,54.41,54.35,54.36,10380.0,54.38,54.41,54.35,54.36,10380.0
2015-06-01 14:05:00,54.35,54.4,54.34,54.39,16694.0,54.35,54.4,54.34,54.39,16694.0
2015-06-01 14:10:00,54.4,54.4,54.34,54.37,14700.0,54.4,54.4,54.34,54.37,14700.0
2015-06-01 14:15:00,54.36,54.44,54.36,54.43,12100.0,54.36,54.44,54.36,54.43,12100.0
2015-06-01 14:20:00,54.43,54.49,54.4,54.49,24353.0,54.43,54.49,54.4,54.49,24353.0
2015-06-01 14:25:00,54.49,54.52,54.47,54.51,16500.0,54.49,54.52,54.47,54.51,16500.0
2015-06-01 14:30:00,54.51,54.53,54.48,54.49,33010.0,54.51,54.53,54.48,54.49,33010.0
2015-06-01 14:35:00,54.5,54.51,54.46,54.47,23556.0,54.5,54.51,54.46,54.47,23556.0
2015-06-01 14:40:00,54.48,54.49,54.45,54.49,29964.0,54.48,54.49,54.45,54.49,29964.0
2015-06-01 14:45:00,54.48,54.51,54.47,54.49,29527.0,54.48,54.51,54.47,54.49,29527.0
2015-06-01 14:50:00,54.49,54.53,54.48,54.52,483072.0,54.49,54.53,54.48,54.52,483072.0
2015-06-01 14:55:00,54.51,54.52,54.47,54.48,28217.0,54.51,54.52,54.47,54.48,28217.0
2015-06-01 15:00:00,54.47,54.52,54.47,54.48,29325.0,54.47,54.52,54.47,54.48,29325.0
2015-06-01 15:05:00,54.48,54.51,54.46,54.51,132042.0,54.48,54.51,54.46,54.51,132042.0
2015-06-01 15:10:00,54.5,54.5,54.46,54.49,21294.0,54.5,54.5,54.46,54.49,21294.0
2015-06-01 15:15:00,54.48,54.5,54.47,54.48,13200.0,54.48,54.5,54.47,54.48,13200.0
2015-06-01 15:20:00,54.48,54.5,54.46,54.49,21482.0,54.48,54.5,54.46,54.49,21482.0
2015-06-01 15:25:00,54.49,54.54,54.49,54.52,62018.0,54.49,54.54,54.49,54.52,62018.0
2015-06-01 15:30:00,54.52,54.53,54.47,54.5,39053.0,54.52,54.53,54.47,54.5,39053.0
2015-06-01 15:35:00,54.5,54.51,54.43,54.48,27715.0,54.5,54.51,54.43,54.48,27715.0
2015-06-01 15:40:00,54.48,54.51,54.47,54.5,29391.0,54.48,54.51,54.47,54.5,29391.0
2015-06-01 15:45:00,54.5,54.52,54.49,54.52,54570.0,54.5,54.52,54.49,54.52,54570.0
2015-06-01 15:50:00,54.51,54.52,54.38,54.4,73484.0,54.51,54.52,54.38,54.4,73484.0
2015-06-01 15:55:00,54.39,54.43,54.38,54.4,173042.0,54.39,54.43,54.38,54.4,173042.0
2015-06-02 09:30:00,54.18,54.44,54.13,54.26,30885.0,54.18,54.44,54.13,54.26,30885.0
2015-06-02 09:35:00,54.26,54.27,54.07,54.14,22431.0,54.26,54.27,54.07,54.14,22431.0
2015-06-02 09:40:00,54.14,54.28,54.05,54.26,13367.0,54.14,54.28,54.05,54.26,13367.0
2015-06-02 09:45:00,54.26,54.28,54.0,54.01,44823.0,54.26,54.28,54.0,54.01,44823.0
2015-06-02 09:50:00,54.0,54.32,53.92,54.29,30577.0,54.0,54.32,53.92,54.29,30577.0
2015-06-02 09:55:00,54.34,54.53,54.31,54.41,10222.0,54.34,54.53,54.31,54.41,10222.0
2015-06-02 10:00:00,54.39,54.44,54.21,54.26,16066.0,54.39,54.44,54.21,54.26,16066.0
2015-06-02 10:05:00,54.25,54.33,54.18,54.21,7500.0,54.25,54.33,54.18,54.21,7500.0
2015-06-02 10:10:00,54.21,54.34,54.21,54.29,8418.0,54.21,54.34,54.21,54.29,8418.0
2015-06-02 10:15:00,54.3,54.37,54.21,54.28,10500.0,54.3,54.37,54.21,54.28,10500.0
2015-06-02 10:20:00,54.3,54.49,54.25,54.46,22798.0,54.3,54.49,54.25,54.46,22798.0
2015-06-02 10:25:00,54.49,54.55,54.47,54.5,12378.0,54.49,54.55,54.47,54.5,12378.0
2015-06-02 10:30:00,54.48,54.53,54.43,54.46,11598.0,54.48,54.53,54.43,54.46,11598.0
2015-06-02 10:35:00,54.46,54.57,54.45,54.54,35715.0,54.46,54.57,54.45,54.54,35715.0
2015-06-02 10:40:00,54.55,54.71,54.55,54.71,13002.0,54.55,54.71,54.55,54.71,13002.0
2015-06-02 10:45:00,54.69,54.8,54.69,54.77,24396.0,54.69,54.8,54.69,54.77,24396.0
2015-06-02 10:50:00,54.79,54.79,54.67,54.7,16373.0,54.79,54.79,54.67,54.7,16373.0
2015-06-02 10:55:00,54.7,54.74,54.68,54.69,48044.0,54.7,54.74,54.68,54.69,48044.0
2015-06-02 11:00:00,54.68,54.79,54.66,54.78,30085.0,54.68,54.79,54.66,54.78,30085.0
2015-06-02 11:05:00,54.78,54.79,54.7,54.77,23874.0,54.78,54.79,54.7,54.77,23874.0
2015-06-02 11:10:00,54.76,54.78,54.7,54.71,11656.0,54.76,54.78,54.7,54.71,11656.0
2015-06-02 11:15:00,54.73,54.76,54.67,54.67,13076.0,54.73,54.76,54.67,54.67,13076.0
2015-06-02 11:20:00,54.68,54.7,54.66,54.68,9311.0,54.68,54.7,54.66,54.68,9311.0
2015-06-02 11:25:00,54.67,54.67,54.6,54.62,8887.0,54.67,54.67,54.6,54.62,8887.0
2015-06-02 11:30:00,54.61,54.66,54.57,54.61,10949.0,54.61,54.66,54.57,54.61,10949.0
2015-06-02 11:35:00,54.59,54.64,54.58,54.64,8100.0,54.59,54.64,54.58,54.64,8100.0
2015-06-02 11:40:00,54.64,54.68,54.61,54.61,9800.0,54.64,54.68,54.61,54.61,9800.0
2015-06-02 11:45:00,54.62,54.69,54.61,54.68,11910.0,54.62,54.69,54.61,54.68,11910.0
2015-06-02 11:50:00,54.68,54.68,54.56,54.57,15131.0,54.68,54.68,54.56,54.57,15131.0
2015-06-02 11:55:00,54.58,54.64,54.53,54.64,7585.0,54.58,54.64,54.53,54.64,7585.0
2015-06-02 12:00:00,54.62,54.81,54.61,54.77,21563.0,54.62,54.81,54.61,54.77,21563.0
2015-06-02 12:05:00,54.78,54.88,54.78,54.81,10515.0,54.78,54.88,54.78,54.81,10515.0
2015-06-02 12:10:00,54.81,54.84,54.74,54.74,9175.0,54.81,54.84,54.74,54.74,9175.0
2015-06-02 12:15:00,54.74,54.8,54.73,54.79,9788.0,54.74,54.8,54.73,54.79,9788.0
2015-06-02 12:20:00,54.78,54.83,54.77,54.79,10817.0,54.78,54.83,54.77,54.79,10817.0
2015-06-02 12:25:00,54.8,54.81,54.68,54.75,9726.0,54.8,54.81,54.68,54.75,9726.0
2015-06-02 12:30:00,54.76,54.78,54.68,54.69,12207.0,54.76,54.78,54.68,54.69,12207.0
2015-06-02 12:35:00,54.7,54.73,54.68,54.71,7100.0,54.7,54.73,54.68,54.71,7100.0
2015-06-02 12:40:00,54.71,54.75,54.69,54.69,6037.0,54.71,54.75,54.69,54.69,6037.0
2015-06-02 12:45:00,54.69,54.71,54.66,54.67,13682.0,54.69,54.71,54.66,54.67,13682.0
2015-06-02 12:50:00,54.69,54.72,54.66,54.68,18060.0,54.69,54.72,54.66,54.68,18060.0
2015-06-02 12:55:00,54.69,54.71,54.67,54.67,13110.0,54.69,54.71,54.67,54.67,13110.0
2015-06-02 13:00:00,54.69,54.73,54.69,54.72,6398.0,54.69,54.73,54.69,54.72,6398.0
2015-06-02 13:05:00,54.71,54.72,54.66,54.7,12328.0,54.71,54.72,54.66,54.7,12328.0
2015-06-02 13:10:00,54.69,54.76,54.69,54.74,5687.0,54.69,54.76,54.69,54.74,5687.0
2015-06-02 13:15:00,54.73,54.8,54.73,54.79,11236.0,54.73,54.8,54.73,54.79,11236.0
2015-06-02 13:20:00,54.8,54.84,54.77,54.77,15729.0,54.8,54.84,54.77,54.77,15729.0
2015-06-02 13:25:00,54.78,54.84,54.76,54.77,14832.0,54.78,54.84,54.76,54.77,14832.0
2015-06-02 13:30:00,54.77,54.8,54.73,54.74,10772.0,54.77,54.8,54.73,54.74,10772.0
2015-06-02 13:35:00,54.75,54.8,54.74,54.79,11904.0,54.75,54.8,54.74,54.79,11904.0
2015-06-02 13:40:00,54.8,54.82,54.77,54.82,6976.0,54.8,54.82,54.77,54.82,6976.0
2015-06-02 13:45:00,54.82,54.85,54.79,54.8,13000.0,54.82,54.85,54.79,54.8,13000.0
2015-06-02 13:50:00,54.8,54.87,54.78,54.81,20408.0,54.8,54.87,54.78,54.81,20408.0
2015-06-02 13:55:00,54.81,54.82,54.79,54.82,10917.0,54.81,54.82,54.79,54.82,10917.0
2015-06-02 14:00:00,54.81,54.82,54.77,54.77,12323.0,54.81,54.82,54.77,54.77,12323.0
2015-06-02 14:05:00,54.77,54.83,54.76,54.76,11980.0,54.77,54.83,54.76,54.76,11980.0
2015-06-02 14:10:00,54.76,54.76,54.69,54.7,11700.0,54.76,54.76,54.69,54.7,11700.0
2015-06-02 14:15:00,54.69,54.73,54.68,54.7,9670.0,54.69,54.73,54.68,54.7,9670.0
2015-06-02 14:20:00,54.71,54.75,54.68,54.68,19006.0,54.71,54.75,54.68,54.68,19006.0
2015-06-02 14:25:00,54.67,54.68,54.66,54.67,11669.0,54.67,54.68,54.66,54.67,11669.0
2015-06-02 14:30:00,54.68,54.69,54.55,54.59,39182.0,54.68,54.69,54.55,54.59,39182.0
2015-06-02 14:35:00,54.58,54.63,54.57,54.62,19981.0,54.58,54.63,54.57,54.62,19981.0
2015-06-02 14:40:00,54.61,54.61,54.53,54.59,9684.0,54.61,54.61,54.53,54.59,9684.0
2015-06-02 14:45:00,54.59,54.62,54.56,54.62,18846.0,54.59,54.62,54.56,54.62,18846.0
2015-06-02 14:50:00,54.62,54.63,54.6,54.61,26949.0,54.62,54.63,54.6,54.61,26949.0
2015-06-02 14:55:00,54.62,54.63,54.56,54.63,28430.0,54.62,54.63,54.56,54.63,28430.0
2015-06-02 15:00:00,54.63,54.63,54.6,54.6,24321.0,54.63,54.63,54.6,54.6,24321.0
2015-06-02 15:05:00,54.61,54.61,54.54,54.6,44055.0,54.61,54.61,54.54,54.6,44055.0
2015-06-02 15:10:00,54.6,54.61,54.56,54.56,11543.0,54.6,54.61,54.56,54.56,11543.0
2015-06-02 15:15:00,54.56,54.58,54.53,54.54,19486.0,54.56,54.58,54.53,54.54,19486.0
2015-06-02 15:20:00,54.55,54.59,54.51,54.53,90671.0,54.55,54.59,54.51,54.53,90671.0
2015-06-02 15:25:00,54.53,54.56,54.49,54.49,43269.0,54.53,54.56,54.49,54.49,43269.0
2015-06-02 15:30:00,54.49,54.49,54.44,54.46,34841.0,54.49,54.49,54.44,54.46,34841.0
2015-06-02 15:35:00,54.46,54.47,54.43,54.43,25609.0,54.46,54.47,54.43,54.43,25609.0
2015-06-02 15:40:00,54.44,54.47,54.41,54.42,26412.0,54.44,54.47,54.41,54.42,26412.0
2015-06-02 15:45:00,54.43,54.43,54.37,54.41,40103.0,54.43,54.43,54.37,54.41,40103.0
2015-06-02 15:50:00,54.41,54.42,54.37,54.41,67014.0,54.41,54.42,54.37,54.41,67014.0
2015-06-02 15:55:00,54.42,54.45,54.34,54.35,172154.0,54.42,54.45,54.34,54.35,172154.0
2015-06-03 09:30:00,54.68,54.96,54.56,54.58,21534.0,54.68,54.96,54.56,54.58,21534.0
2015-06-03 09:35:00,54.69,54.74,54.4,54.72,100282.0,54.69,54.74,54.4,54.72,100282.0
2015-06-03 09:40:00,54.7,54.77,54.59,54.65,24380.0,54.7,54.77,54.59,54.65,24380.0
2015-06-03 09:45:00,54.74,54.81,54.67,54.69,6800.0,54.74,54.81,54.67,54.69,6800.0
2015-06-03 09:50:00,54.67,54.88,54.65,54.85,71662.0,54.67,54.88,54.65,54.85,71662.0
2015-06-03 09:55:00,54.84,54.85,54.73,54.8,27650.0,54.84,54.85,54.73,54.8,27650.0
2015-06-03 10:00:00,54.79,54.94,54.71,54.89,49255.0,54.79,54.94,54.71,54.89,49255.0
2015-06-03 10:05:00,54.89,54.9,54.8,54.89,10508.0,54.89,54.9,54.8,54.89,10508.0
2015-06-03 10:10:00,54.91,55.05,54.88,54.97,32991.0,54.91,55.05,54.88,54.97,32991.0
2015-06-03 10:15:00,55.0,55.02,54.85,54.9,10100.0,55.0,55.02,54.85,54.9,10100.0
2015-06-03 10:20:00,54.94,55.05,54.94,54.99,6309.0,54.94,55.05,54.94,54.99,6309.0
2015-06-03 10:25:00,54.98,54.99,54.92,54.94,10055.0,54.98,54.99,54.92,54.94,10055.0
2015-06-03 10:30:00,54.94,55.01,54.93,54.94,41447.0,54.94,55.01,54.93,54.94,41447.0
2015-06-03 10:35:00,54.95,55.03,54.94,55.01,22302.0,54.95,55.03,54.94,55.01,22302.0
2015-06-03 10:40:00,54.99,55.03,54.94,55.0,13579.0,54.99,55.03,54.94,55.0,13579.0
2015-06-03 10:45:00,55.01,55.04,54.99,55.03,13718.0,55.01,55.04,54.99,55.03,13718.0
2015-06-03 10:50:00,55.04,55.04,54.96,55.02,15231.0,55.04,55.04,54.96,55.02,15231.0
2015-06-03 10:55:00,55.02,55.07,54.98,55.02,74118.0,55.02,55.07,54.98,55.02,74118.0
2015-06-03 11:00:00,55.01,55.24,55.01,55.22,55698.0,55.01,55.24,55.01,55.22,55698.0
2015-06-03 11:05:00,55.22,55.23,55.12,55.18,17275.0,55.22,55.23,55.12,55.18,17275.0
2015-06-03 11:10:00,55.16,55.22,55.16,55.18,56776.0,55.16,55.22,55.16,55.18,56776.0
2015-06-03 11:15:00,55.17,55.27,55.16,55.25,41869.0,55.17,55.27,55.16,55.25,41869.0
2015-06-03 11:20:00,55.25,55.27,55.17,55.21,27226.0,55.25,55.27,55.17,55.21,27226.0
2015-06-03 11:25:00,55.21,55.31,55.18,55.24,51554.0,55.21,55.31,55.18,55.24,51554.0
2015-06-03 11:30:00,55.24,55.33,55.2,55.32,17535.0,55.24,55.33,55.2,55.32,17535.0
2015-06-03 11:35:00,55.31,55.32,55.21,55.22,20233.0,55.31,55.32,55.21,55.22,20233.0
2015-06-03 11:40:00,55.21,55.22,55.13,55.22,20217.0,55.21,55.22,55.13,55.22,20217.0
2015-06-03 11:45:00,55.2,55.23,55.14,55.14,18967.0,55.2,55.23,55.14,55.14,18967.0
2015-06-03 11:50:00,55.13,55.16,55.05,55.07,38319.0,55.13,55.16,55.05,55.07,38319.0
2015-06-03 11:55:00,55.08,55.18,55.05,55.15,24341.0,55.08,55.18,55.05,55.15,24341.0
2015-06-03 12:00:00,55.13,55.19,55.11,55.11,25365.0,55.13,55.19,55.11,55.11,25365.0
2015-06-03 12:05:00,55.1,55.1,55.0,55.08,7704.0,55.1,55.1,55.0,55.08,7704.0
2015-06-03 12:10:00,55.08,55.12,55.02,55.04,17145.0,55.08,55.12,55.02,55.04,17145.0
2015-06-03 12:15:00,55.05,55.1,54.99,54.99,9842.0,55.05,55.1,54.99,54.99,9842.0
2015-06-03 12:20:00,54.98,55.01,54.96,55.0,14704.0,54.98,55.01,54.96,55.0,14704.0
2015-06-03 12:25:00,54.99,55.03,54.94,55.0,8858.0,54.99,55.03,54.94,55.0,8858.0
2015-06-03 12:30:00,54.98,54.98,54.9,54.92,11308.0,54.98,54.98,54.9,54.92,11308.0
2015-06-03 12:35:00,54.92,55.01,54.9,54.99,70767.0,54.92,55.01,54.9,54.99,70767.0
2015-06-03 12:40:00,54.98,54.99,54.9,54.93,10274.0,54.98,54.99,54.9,54.93,10274.0
2015-06-03 12:45:00,54.92,54.92,54.86,54.9,26101.0,54.92,54.92,54.86,54.9,26101.0
2015-06-03 12:50:00,54.89,54.92,54.83,54.87,17624.0,54.89,54.92,54.83,54.87,17624.0
2015-06-03 12:55:00,54.84,54.96,54.84,54.96,4398.0,54.84,54.96,54.84,54.96,4398.0
2015-06-03 13:00:00,54.94,54.95,54.87,54.87,3302.0,54.94,54.95,54.87,54.87,3302.0
2015-06-03 13:05:00,54.88,54.98,54.87,54.96,18911.0,54.88,54.98,54.87,54.96,18911.0
2015-06-03 13:10:00,54.96,55.05,54.91,55.01,13469.0,54.96,55.05,54.91,55.01,13469.0
2015-06-03 13:15:00,55.0,55.05,54.92,55.05,36502.0,55.0,55.05,54.92,55.05,36502.0
2015-06-03 13:20:00,55.05,55.06,54.94,54.95,24691.0,55.05,55.06,54.94,54.95,24691.0
2015-06-03 13:25:00,54.95,55.08,54.95,55.06,69584.0,54.95,55.08,54.95,55.06,69584.0
2015-06-03 13:30:00,55.06,55.13,55.06,55.11,24081.0,55.06,55.13,55.06,55.11,24081.0
2015-06-03 13:35:00,55.09,55.12,55.03,55.04,3000.0,55.09,55.12,55.03,55.04,3000.0
2015-06-03 13:40:00,55.03,55.08,55.01,55.02,12929.0,55.03,55.08,55.01,55.02,12929.0
2015-06-03 13:45:00,55.04,55.04,54.95,54.96,19963.0,55.04,55.04,54.95,54.96,19963.0
2015-06-03 13:50:00,54.99,55.0,54.95,55.0,9632.0,54.99,55.0,54.95,55.0,9632.0
2015-06-03 13:55:00,55.01,55.03,54.99,55.01,5209.0,55.01,55.03,54.99,55.01,5209.0
2015-06-03 14:00:00,55.01,55.05,55.01,55.04,6102.0,55.01,55.05,55.01,55.04,6102.0
2015-06-03 14:05:00,55.05,55.07,55.03,55.07,16186.0,55.05,55.07,55.03,55.07,16186.0
2015-06-03 14:10:00,55.06,55.15,55.03,55.11,29771.0,55.06,55.15,55.03,55.11,29771.0
2015-06-03 14:15:00,55.12,55.16,55.11,55.16,9813.0,55.12,55.16,55.11,55.16,9813.0
2015-06-03 14:20:00,55.17,55.19,55.12,55.19,9306.0,55.17,55.19,55.12,55.19,9306.0
2015-06-03 14:25:00,55.19,55.24,55.16,55.2,18826.0,55.19,55.24,55.16,55.2,18826.0
2015-06-03 14:30:00,55.21,55.21,55.13,55.15,4500.0,55.21,55.21,55.13,55.15,4500.0
2015-06-03 14:35:00,55.14,55.2,55.11,55.12,37113.0,55.14,55.2,55.11,55.12,37113.0
2015-06-03 14:40:00,55.11,55.13,55.08,55.1,5548.0,55.11,55.13,55.08,55.1,5548.0
2015-06-03 14:45:00,55.1,55.11,55.02,55.02,3510.0,55.1,55.11,55.02,55.02,3510.0
2015-06-03 14:50:00,55.03,55.06,54.99,55.0,10800.0,55.03,55.06,54.99,55.0,10800.0
2015-06-03 14:55:00,55.0,55.07,54.99,55.05,22460.0,55.0,55.07,54.99,55.05,22460.0
2015-06-03 15:00:00,55.05,55.12,55.04,55.11,28116.0,55.05,55.12,55.04,55.11,28116.0
2015-06-03 15:05:00,55.1,55.13,55.1,55.12,3445.0,55.1,55.13,55.1,55.12,3445.0
2015-06-03 15:10:00,55.12,55.18,55.11,55.14,27056.0,55.12,55.18,55.11,55.14,27056.0
2015-06-03 15:15:00,55.15,55.15,55.04,55.09,36349.0,55.15,55.15,55.04,55.09,36349.0
2015-06-03 15:20:00,55.06,55.08,55.03,55.05,12095.0,55.06,55.08,55.03,55.05,12095.0
2015-06-03 15:25:00,55.06,55.09,55.04,55.04,10064.0,55.06,55.09,55.04,55.04,10064.0
2015-06-03 15:30:00,55.04,55.09,55.04,55.06,14711.0,55.04,55.09,55.04,55.06,14711.0
2015-06-03 15:35:00,55.06,55.08,55.02,55.03,53451.0,55.06,55.08,55.02,55.03,53451.0
2015-06-03 15:40:00,55.03,55.06,54.98,55.06,69476.0,55.03,55.06,54.98,55.06,69476.0
2015-06-03 15:45:00,55.05,55.06,55.01,55.03,65194.0,55.05,55.06,55.01,55.03,65194.0
2015-06-03 15:50:00,54.97,55.03,54.85,54.95,191367.0,54.97,55.03,54.85,54.95,191367.0
2015-06-03 15:55:00,54.93,54.95,54.9,54.91,182698.0,54.93,54.95,54.9,54.91,182698.0
2015-06-04 09:30:00,54.35,54.64,54.04,54.21,79686.0,54.35,54.64,54.04,54.21,79686.0
2015-06-04 09:35:00,54.21,54.23,54.0,54.2,46620.0,54.21,54.23,54.0,54.2,46620.0
2015-06-04 09:40:00,54.25,54.44,54.25,54.41,20513.0,54.25,54.44,54.25,54.41,20513.0
2015-06-04 09:45:00,54.39,54.44,54.24,54.3,28200.0,54.39,54.44,54.24,54.3,28200.0
2015-06-04 09:50:00,54.29,54.43,54.19,54.39,65798.0,54.29,54.43,54.19,54.39,65798.0
2015-06-04 09:55:00,54.39,54.44,54.31,54.41,22034.0,54.39,54.44,54.31,54.41,22034.0
2015-06-04 10:00:00,54.4,54.6,54.39,54.57,31101.0,54.4,54.6,54.39,54.57,31101.0
2015-06-04 10:05:00,54.57,54.58,54.44,54.52,15626.0,54.57,54.58,54.44,54.52,15626.0
2015-06-04 10:10:00,54.54,54.71,54.52,54.66,33086.0,54.54,54.71,54.52,54.66,33086.0
2015-06-04 10:15:00,54.62,54.67,54.59,54.66,14480.0,54.62,54.67,54.59,54.66,14480.0
2015-06-04 10:20:00,54.69,54.76,54.59,54.63,16137.0,54.69,54.76,54.59,54.63,16137.0
2015-06-04 10:25:00,54.64,54.65,54.57,54.65,10208.0,54.64,54.65,54.57,54.65,10208.0
2015-06-04 10:30:00,54.65,54.65,54.48,54.55,15095.0,54.65,54.65,54.48,54.55,15095.0
2015-06-04 10:35:00,54.58,54.66,54.5,54.64,17140.0,54.58,54.66,54.5,54.64,17140.0
2015-06-04 10:40:00,54.62,54.75,54.6,54.72,9806.0,54.62,54.75,54.6,54.72,9806.0
2015-06-04 10:45:00,54.7,54.7,54.56,54.59,22695.0,54.7,54.7,54.56,54.59,22695.0
2015-06-04 10:50:00,54.59,54.63,54.58,54.61,16210.0,54.59,54.63,54.58,54.61,16210.0
2015-06-04 10:55:00,54.61,54.71,54.61,54.64,30523.0,54.61,54.71,54.61,54.64,30523.0
2015-06-04 11:00:00,54.62,54.64,54.61,54.63,15941.0,54.62,54.64,54.61,54.63,15941.0
2015-06-04 11:05:00,54.63,54.63,54.47,54.48,23603.0,54.63,54.63,54.47,54.48,23603.0
2015-06-04 11:10:00,54.48,54.69,54.47,54.68,11171.0,54.48,54.69,54.47,54.68,11171.0
2015-06-04 11:15:00,54.67,54.67,54.61,54.62,5416.0,54.67,54.67,54.61,54.62,5416.0
2015-06-04 11:20:00,54.62,54.63,54.55,54.6,12879.0,54.62,54.63,54.55,54.6,12879.0
2015-06-04 11:25:00,54.58,54.7,54.58,54.61,8204.0,54.58,54.7,54.58,54.61,8204.0
2015-06-04 11:30:00,54.62,54.62,54.51,54.53,16108.0,54.62,54.62,54.51,54.53,16108.0
2015-06-04 11:35:00,54.53,54.53,54.48,54.5,28209.0,54.53,54.53,54.48,54.5,28209.0
2015-06-04 11:40:00,54.5,54.5,54.35,54.35,22621.0,54.5,54.5,54.35,54.35,22621.0
2015-06-04 11:45:00,54.34,54.4,54.31,54.39,7635.0,54.34,54.4,54.31,54.39,7635.0
2015-06-04 11:50:00,54.4,54.5,54.4,54.5,20650.0,54.4,54.5,54.4,54.5,20650.0
2015-06-04 11:55:00,54.5,54.5,54.38,54.38,20600.0,54.5,54.5,54.38,54.38,20600.0
2015-06-04 12:00:00,54.38,54.4,54.35,54.35,19097.0,54.38,54.4,54.35,54.35,19097.0
2015-06-04 12:05:00,54.35,54.35,54.26,54.28,19602.0,54.35,54.35,54.26,54.28,19602.0
2015-06-04 12:10:00,54.26,54.27,54.2,54.2,23209.0,54.26,54.27,54.2,54.2,23209.0
2015-06-04 12:15:00,54.2,54.21,54.16,54.16,11022.0,54.2,54.21,54.16,54.16,11022.0
2015-06-04 12:20:00,54.16,54.17,54.14,54.16,5538.0,54.16,54.17,54.14,54.16,5538.0
2015-06-04 12:25:00,54.16,54.25,54.16,54.2,71567.0,54.16,54.25,54.16,54.2,71567.0
2015-06-04 12:30:00,54.2,54.24,54.13,54.23,24852.0,54.2,54.24,54.13,54.23,24852.0
2015-06-04 12:35:00,54.25,54.29,54.25,54.29,6703.0,54.25,54.29,54.25,54.29,6703.0
2015-06-04 12:40:00,54.29,54.3,54.24,54.25,6415.0,54.29,54.3,54.24,54.25,6415.0
2015-06-04 12:45:00,54.26,54.27,54.21,54.22,8152.0,54.26,54.27,54.21,54.22,8152.0
2015-06-04 12:50:00,54.22,54.27,54.21,54.25,23427.0,54.22,54.27,54.21,54.25,23427.0
2015-06-04 12:55:00,54.25,54.29,54.2,54.21,14700.0,54.25,54.29,54.2,54.21,14700.0
2015-06-04 13:00:00,54.19,54.2,54.12,54.19,13280.0,54.19,54.2,54.12,54.19,13280.0
2015-06-04 13:05:00,54.2,54.23,54.15,54.18,17695.0,54.2,54.23,54.15,54.18,17695.0
2015-06-04 13:10:00,54.18,54.26,54.17,54.23,20053.0,54.18,54.26,54.17,54.23,20053.0
2015-06-04 13:15:00,54.21,54.25,54.15,54.22,43639.0,54.21,54.25,54.15,54.22,43639.0
2015-06-04 13:20:00,54.21,54.22,54.15,54.17,67071.0,54.21,54.22,54.15,54.17,67071.0
2015-06-04 13:25:00,54.17,54.22,54.16,54.16,32978.0,54.17,54.22,54.16,54.16,32978.0
2015-06-04 13:30:00,54.16,54.19,54.09,54.13,30325.0,54.16,54.19,54.09,54.13,30325.0
2015-06-04 13:35:00,54.11,54.18,54.1,54.15,27982.0,54.11,54.18,54.1,54.15,27982.0
2015-06-04 13:40:00,54.14,54.16,54.09,54.16,18339.0,54.14,54.16,54.09,54.16,18339.0
2015-06-04 13:45:00,54.16,54.16,54.1,54.1,13064.0,54.16,54.16,54.1,54.1,13064.0
2015-06-04 13:50:00,54.1,54.13,54.1,54.1,22297.0,54.1,54.13,54.1,54.1,22297.0
2015-06-04 13:55:00,54.1,54.13,54.06,54.12,16414.0,54.1,54.13,54.06,54.12,16414.0
2015-06-04 14:00:00,54.11,54.19,54.09,54.19,35642.0,54.11,54.19,54.09,54.19,35642.0
2015-06-04 14:05:00,54.18,54.19,54.14,54.16,19513.0,54.18,54.19,54.14,54.16,19513.0
2015-06-04 14:10:00,54.16,54.22,54.14,54.21,27954.0,54.16,54.22,54.14,54.21,27954.0
2015-06-04 14:15:00,54.2,54.22,54.13,54.13,17785.0,54.2,54.22,54.13,54.13,17785.0
2015-06-04 14:20:00,54.14,54.18,54.13,54.13,26294.0,54.14,54.18,54.13,54.13,26294.0
2015-06-04 14:25:00,54.13,54.15,54.07,54.07,18112.0,54.13,54.15,54.07,54.07,18112.0
2015-06-04 14:30:00,54.08,54.13,54.06,54.1,14301.0,54.08,54.13,54.06,54.1,14301.0
2015-06-04 14:35:00,54.1,54.11,54.06,54.07,23253.0,54.1,54.11,54.06,54.07,23253.0
2015-06-04 14:40:00,54.06,54.08,54.02,54.05,20434.0,54.06,54.08,54.02,54.05,20434.0
2015-06-04 14:45:00,54.06,54.1,54.02,54.03,14596.0,54.06,54.1,54.02,54.03,14596.0
2015-06-04 14:50:00,54.02,54.05,54.0,54.01,10912.0,54.02,54.05,54.0,54.01,10912.0
2015-06-04 14:55:00,54.02,54.07,54.0,54.01,21283.0,54.02,54.07,54.0,54.01,21283.0
2015-06-04 15:00:00,54.0,54.08,53.99,54.07,20668.0,54.0,54.08,53.99,54.07,20668.0
2015-06-04 15:05:00,54.09,54.1,53.99,54.0,26998.0,54.09,54.1,53.99,54.0,26998.0
2015-06-04 15:10:00,54.0,54.04,53.98,54.02,20537.0,54.0,54.04,53.98,54.02,20537.0
2015-06-04 15:15:00,54.03,54.03,53.87,53.87,27779.0,54.03,54.03,53.87,53.87,27779.0
2015-06-04 15:20:00,53.87,53.9,53.84,53.85,29968.0,53.87,53.9,53.84,53.85,29968.0
2015-06-04 15:25:00,53.84,53.96,53.84,53.87,20101.0,53.84,53.96,53.84,53.87,20101.0
2015-06-04 15:30:00,53.86,53.89,53.82,53.89,32406.0,53.86,53.89,53.82,53.89,32406.0
2015-06-04 15:35:00,53.88,53.94,53.83,53.94,55099.0,53.88,53.94,53.83,53.94,55099.0
2015-06-04 15:40:00,53.93,53.96,53.84,53.84,84179.0,53.93,53.96,53.84,53.84,84179.0
2015-06-04 15:45:00,53.85,53.85,53.75,53.77,112610.0,53.85,53.85,53.75,53.77,112610.0
2015-06-04 15:50:00,53.75,53.75,53.67,53.71,157404.0,53.75,53.75,53.67,53.71,157404.0
2015-06-04 15:55:00,53.7,53.74,53.65,53.71,386403.0,53.7,53.74,53.65,53.71,386403.0
2015-06-05 09:30:00,53.82,54.06,53.45,53.48,29515.0,53.82,54.06,53.45,53.48,29515.0
2015-06-05 09:35:00,53.44,53.69,53.44,53.59,42576.0,53.44,53.69,53.44,53.59,42576.0
2015-06-05 09:40:00,53.53,53.82,53.52,53.75,34184.0,53.53,53.82,53.52,53.75,34184.0
2015-06-05 09:45:00,53.75,53.83,53.72,53.78,20009.0,53.75,53.83,53.72,53.78,20009.0
2015-06-05 09:50:00,53.79,53.92,53.79,53.92,14460.0,53.79,53.92,53.79,53.92,14460.0
2015-06-05 09:55:00,53.92,54.13,53.9,54.05,12610.0,53.92,54.13,53.9,54.05,12610.0
2015-06-05 10:00:00,54.07,54.2,54.06,54.14,12400.0,54.07,54.2,54.06,54.14,12400.0
2015-06-05 10:05:00,54.15,54.26,54.14,54.23,53950.0,54.15,54.26,54.14,54.23,53950.0
2015-06-05 10:10:00,54.23,54.29,54.18,54.27,77428.0,54.23,54.29,54.18,54.27,77428.0
2015-06-05 10:15:00,54.27,54.45,54.25,54.43,118814.0,54.27,54.45,54.25,54.43,118814.0
2015-06-05 10:20:00,54.43,54.53,54.31,54.51,23334.0,54.43,54.53,54.31,54.51,23334.0
2015-06-05 10:25:00,54.53,54.53,54.37,54.4,18500.0,54.53,54.53,54.37,54.4,18500.0
2015-06-05 10:30:00,54.41,54.52,54.38,54.48,35876.0,54.41,54.52,54.38,54.48,35876.0
2015-06-05 10:35:00,54.48,54.52,54.47,54.49,48999.0,54.48,54.52,54.47,54.49,48999.0
2015-06-05 10:40:00,54.51,54.53,54.38,54.41,26856.0,54.51,54.53,54.38,54.41,26856.0
2015-06-05 10:45:00,54.41,54.51,54.41,54.44,52998.0,54.41,54.51,54.41,54.44,52998.0
2015-06-05 10:50:00,54.44,54.46,54.28,54.3,17100.0,54.44,54.46,54.28,54.3,17100.0
2015-06-05 10:55:00,54.31,54.39,54.28,54.32,63876.0,54.31,54.39,54.28,54.32,63876.0
2015-06-05 11:00:00,54.32,54.38,54.29,54.35,10708.0,54.32,54.38,54.29,54.35,10708.0
2015-06-05 11:05:00,54.34,54.35,54.28,54.29,10068.0,54.34,54.35,54.28,54.29,10068.0
2015-06-05 11:10:00,54.3,54.37,54.29,54.3,20910.0,54.3,54.37,54.29,54.3,20910.0
2015-06-05 11:15:00,54.32,54.4,54.28,54.4,18960.0,54.32,54.4,54.28,54.4,18960.0
2015-06-05 11:20:00,54.43,54.5,54.42,54.42,10306.0,54.43,54.5,54.42,54.42,10306.0
2015-06-05 11:25:00,54.41,54.5,54.37,54.49,18207.0,54.41,54.5,54.37,54.49,18207.0
2015-06-05 11:30:00,54.49,54.49,54.36,54.38,32254.0,54.49,54.49,54.36,54.38,32254.0
2015-06-05 11:35:00,54.38,54.49,54.35,54.39,34905.0,54.38,54.49,54.35,54.39,34905.0
2015-06-05 11:40:00,54.38,54.46,54.38,54.41,19100.0,54.38,54.46,54.38,54.41,19100.0
2015-06-05 11:45:00,54.41,54.47,54.36,54.44,38500.0,54.41,54.47,54.36,54.44,38500.0
2015-06-05 11:50:00,54.43,54.46,54.37,54.42,21767.0,54.43,54.46,54.37,54.42,21767.0
2015-06-05 11:55:00,54.41,54.44,54.38,54.39,35556.0,54.41,54.44,54.38,54.39,35556.0
2015-06-05 12:00:00,54.38,54.38,54.3,54.3,33223.0,54.38,54.38,54.3,54.3,33223.0
2015-06-05 12:05:00,54.31,54.41,54.3,54.41,14878.0,54.31,54.41,54.3,54.41,14878.0
2015-06-05 12:10:00,54.4,54.44,54.38,54.4,11345.0,54.4,54.44,54.38,54.4,11345.0
2015-06-05 12:15:00,54.39,54.39,54.33,54.35,10866.0,54.39,54.39,54.33,54.35,10866.0
2015-06-05 12:20:00,54.33,54.36,54.28,54.3,21899.0,54.33,54.36,54.28,54.3,21899.0
2015-06-05 12:25:00,54.32,54.33,54.26,54.28,21458.0,54.32,54.33,54.26,54.28,21458.0
2015-06-05 12:30:00,54.28,54.32,54.24,54.29,25086.0,54.28,54.32,54.24,54.29,25086.0
2015-06-05 12:35:00,54.29,54.35,54.24,54.33,27947.0,54.29,54.35,54.24,54.33,27947.0
2015-06-05 12:40:00,54.32,54.46,54.29,54.35,57739.0,54.32,54.46,54.29,54.35,57739.0
2015-06-05 12:45:00,54.35,54.37,54.32,54.36,32487.0,54.35,54.37,54.32,54.36,32487.0
2015-06-05 12:50:00,54.35,54.45,54.35,54.45,9796.0,54.35,54.45,54.35,54.45,9796.0
2015-06-05 12:55:00,54.44,54.44,54.35,54.36,7800.0,54.44,54.44,54.35,54.36,7800.0
2015-06-05 13:00:00,54.38,54.4,54.33,54.36,13621.0,54.38,54.4,54.33,54.36,13621.0
2015-06-05 13:05:00,54.36,54.37,54.33,54.37,6961.0,54.36,54.37,54.33,54.37,6961.0
2015-06-05 13:10:00,54.37,54.37,54.32,54.33,4800.0,54.37,54.37,54.32,54.33,4800.0
2015-06-05 13:15:00,54.34,54.38,54.32,54.38,15372.0,54.34,54.38,54.32,54.38,15372.0
2015-06-05 13:20:00,54.39,54.39,54.35,54.36,6935.0,54.39,54.39,54.35,54.36,6935.0
2015-06-05 13:25:00,54.35,54.39,54.33,54.37,32503.0,54.35,54.39,54.33,54.37,32503.0
2015-06-05 13:30:00,54.37,54.42,54.35,54.41,8874.0,54.37,54.42,54.35,54.41,8874.0
2015-06-05 13:35:00,54.4,54.41,54.34,54.35,6589.0,54.4,54.41,54.34,54.35,6589.0
2015-06-05 13:40:00,54.35,54.37,54.33,54.37,10463.0,54.35,54.37,54.33,54.37,10463.0
2015-06-05 13:45:00,54.36,54.37,54.32,54.32,12126.0,54.36,54.37,54.32,54.32,12126.0
2015-06-05 13:50:00,54.33,54.38,54.32,54.38,14915.0,54.33,54.38,54.32,54.38,14915.0
2015-06-05 13:55:00,54.38,54.4,54.36,54.36,6126.0,54.38,54.4,54.36,54.36,6126.0
2015-06-05 14:00:00,54.36,54.42,54.36,54.42,8521.0,54.36,54.42,54.36,54.42,8521.0
2015-06-05 14:05:00,54.43,54.47,54.43,54.47,25214.0,54.43,54.47,54.43,54.47,25214.0
2015-06-05 14:10:00,54.47,54.51,54.46,54.51,7911.0,54.47,54.51,54.46,54.51,7911.0
2015-06-05 14:15:00,54.51,54.57,54.51,54.56,10318.0,54.51,54.57,54.51,54.56,10318.0
2015-06-05 14:20:00,54.56,54.57,54.48,54.51,10409.0,54.56,54.57,54.48,54.51,10409.0
2015-06-05 14:25:00,54.51,54.53,54.49,54.53,18769.0,54.51,54.53,54.49,54.53,18769.0
2015-06-05 14:30:00,54.54,54.54,54.48,54.48,28419.0,54.54,54.54,54.48,54.48,28419.0
2015-06-05 14:35:00,54.49,54.49,54.46,54.46,9354.0,54.49,54.49,54.46,54.46,9354.0
2015-06-05 14:40:00,54.45,54.51,54.45,54.49,10528.0,54.45,54.51,54.45,54.49,10528.0
2015-06-05 14:45:00,54.5,54.52,54.44,54.44,16196.0,54.5,54.52,54.44,54.44,16196.0
2015-06-05 14:50:00,54.45,54.52,54.45,54.52,12632.0,54.45,54.52,54.45,54.52,12632.0
2015-06-05 14:55:00,54.52,54.52,54.44,54.5,9099.0,54.52,54.52,54.44,54.5,9099.0
2015-06-05 15:00:00,54.49,54.55,54.48,54.51,12595.0,54.49,54.55,54.48,54.51,12595.0
2015-06-05 15:05:00,54.51,54.54,54.49,54.52,17660.0,54.51,54.54,54.49,54.52,17660.0
2015-06-05 15:10:00,54.51,54.54,54.46,54.49,7800.0,54.51,54.54,54.46,54.49,7800.0
2015-06-05 15:15:00,54.48,54.51,54.46,54.47,14522.0,54.48,54.51,54.46,54.47,14522.0
2015-06-05 15:20:00,54.45,54.5,54.36,54.5,52579.0,54.45,54.5,54.36,54.5,52579.0
2015-06-05 15:25:00,54.5,54.52,54.49,54.52,18611.0,54.5,54.52,54.49,54.52,18611.0
2015-06-05 15:30:00,54.52,54.62,54.51,54.58,46871.0,54.52,54.62,54.51,54.58,46871.0
2015-06-05 15:35:00,54.57,54.57,54.49,54.52,145012.0,54.57,54.57,54.49,54.52,145012.0
2015-06-05 15:40:00,54.51,54.55,54.49,54.54,51094.0,54.51,54.55,54.49,54.54,51094.0
2015-06-05 15:45:00,54.54,54.61,54.53,54.61,38524.0,54.54,54.61,54.53,54.61,38524.0
2015-06-05 15:50:00,54.6,54.61,54.56,54.58,101704.0,54.6,54.61,54.56,54.58,101704.0
2015-06-05 15:55:00,54.58,54.64,54.58,54.61,224110.0,54.58,54.64,54.58,54.61,224110.0
2015-06-08 09:30:00,54.61,54.76,54.35,54.54,23682.0,54.61,54.76,54.35,54.54,23682.0
2015-06-08 09:35:00,54.54,54.63,54.44,54.58,18746.0,54.54,54.63,54.44,54.58,18746.0
2015-06-08 09:40:00,54.6,54.77,54.46,54.53,23705.0,54.6,54.77,54.46,54.53,23705.0
2015-06-08 09:45:00,54.52,54.61,54.47,54.49,13824.0,54.52,54.61,54.47,54.49,13824.0
2015-06-08 09:50:00,54.49,54.49,54.27,54.44,32688.0,54.49,54.49,54.27,54.44,32688.0
2015-06-08 09:55:00,54.44,54.47,54.4,54.41,42971.0,54.44,54.47,54.4,54.41,42971.0
2015-06-08 10:00:00,54.41,54.57,54.4,54.54,56470.0,54.41,54.57,54.4,54.54,56470.0
2015-06-08 10:05:00,54.52,54.58,54.5,54.54,55174.0,54.52,54.58,54.5,54.54,55174.0
2015-06-08 10:10:00,54.54,54.64,54.52,54.63,26441.0,54.54,54.64,54.52,54.63,26441.0
2015-06-08 10:15:00,54.61,54.66,54.55,54.57,23325.0,54.61,54.66,54.55,54.57,23325.0
2015-06-08 10:20:00,54.57,54.76,54.54,54.76,23563.0,54.57,54.76,54.54,54.76,23563.0
2015-06-08 10:25:00,54.75,54.75,54.56,54.61,14911.0,54.75,54.75,54.56,54.61,14911.0
2015-06-08 10:30:00,54.6,54.65,54.55,54.59,16100.0,54.6,54.65,54.55,54.59,16100.0
2015-06-08 10:35:00,54.58,54.65,54.58,54.63,18735.0,54.58,54.65,54.58,54.63,18735.0
2015-06-08 10:40:00,54.62,54.69,54.62,54.65,42309.0,54.62,54.69,54.62,54.65,42309.0
2015-06-08 10:45:00,54.65,54.68,54.6,54.61,21905.0,54.65,54.68,54.6,54.61,21905.0
2015-06-08 10:50:00,54.64,54.66,54.6,54.64,10535.0,54.64,54.66,54.6,54.64,10535.0
2015-06-08 10:55:00,54.63,54.69,54.62,54.66,19266.0,54.63,54.69,54.62,54.66,19266.0
2015-06-08 11:00:00,54.68,54.75,54.66,54.72,110936.0,54.68,54.75,54.66,54.72,110936.0
2015-06-08 11:05:00,54.71,54.73,54.67,54.7,18762.0,54.71,54.73,54.67,54.7,18762.0
2015-06-08 11:10:00,54.7,54.71,54.65,54.7,14740.0,54.7,54.71,54.65,54.7,14740.0
2015-06-08 11:15:00,54.69,54.73,54.63,54.64,15259.0,54.69,54.73,54.63,54.64,15259.0
2015-06-08 11:20:00,54.64,54.71,54.64,54.68,58018.0,54.64,54.71,54.64,54.68,58018.0
2015-06-08 11:25:00,54.67,54.71,54.51,54.51,182252.0,54.67,54.71,54.51,54.51,182252.0
2015-06-08 11:30:00,54.51,54.61,54.48,54.56,12872.0,54.51,54.61,54.48,54.56,12872.0
2015-06-08 11:35:00,54.56,54.63,54.55,54.62,14101.0,54.56,54.63,54.55,54.62,14101.0
2015-06-08 11:40:00,54.6,54.6,54.55,54.57,20663.0,54.6,54.6,54.55,54.57,20663.0
2015-06-08 11:45:00,54.57,54.6,54.55,54.57,22426.0,54.57,54.6,54.55,54.57,22426.0
2015-06-08 11:50:00,54.58,54.58,54.55,54.57,25648.0,54.58,54.58,54.55,54.57,25648.0
2015-06-08 11:55:00,54.58,54.59,54.56,54.56,44984.0,54.58,54.59,54.56,54.56,44984.0
2015-06-08 12:00:00,54.57,54.62,54.55,54.58,33207.0,54.57,54.62,54.55,54.58,33207.0
2015-06-08 12:05:00,54.58,54.61,54.56,54.58,21536.0,54.58,54.61,54.56,54.58,21536.0
2015-06-08 12:10:00,54.59,54.59,54.55,54.57,16106.0,54.59,54.59,54.55,54.57,16106.0
2015-06-08 12:15:00,54.57,54.62,54.56,54.6,15345.0,54.57,54.62,54.56,54.6,15345.0
2015-06-08 12:20:00,54.6,54.61,54.53,54.54,26707.0,54.6,54.61,54.53,54.54,26707.0
2015-06-08 12:25:00,54.52,54.55,54.51,54.51,13500.0,54.52,54.55,54.51,54.51,13500.0
2015-06-08 12:30:00,54.5,54.55,54.5,54.53,14297.0,54.5,54.55,54.5,54.53,14297.0
2015-06-08 12:35:00,54.52,54.52,54.33,54.33,64715.0,54.52,54.52,54.33,54.33,64715.0
2015-06-08 12:40:00,54.32,54.34,54.25,54.34,25203.0,54.32,54.34,54.25,54.34,25203.0
2015-06-08 12:45:00,54.35,54.38,54.32,54.37,31437.0,54.35,54.38,54.32,54.37,31437.0
2015-06-08 12:50:00,54.38,54.41,54.34,54.36,79490.0,54.38,54.41,54.34,54.36,79490.0
2015-06-08 12:55:00,54.34,54.35,54.2,54.28,19606.0,54.34,54.35,54.2,54.28,19606.0
2015-06-08 13:00:00,54.26,54.32,54.22,54.29,7000.0,54.26,54.32,54.22,54.29,7000.0
2015-06-08 13:05:00,54.3,54.31,54.28,54.3,38646.0,54.3,54.31,54.28,54.3,38646.0
2015-06-08 13:10:00,54.31,54.35,54.28,54.28,11735.0,54.31,54.35,54.28,54.28,11735.0
2015-06-08 13:15:00,54.27,54.29,54.26,54.26,9300.0,54.27,54.29,54.26,54.26,9300.0
2015-06-08 13:20:00,54.28,54.33,54.28,54.3,11700.0,54.28,54.33,54.28,54.3,11700.0
2015-06-08 13:25:00,54.3,54.33,54.28,54.32,14900.0,54.3,54.33,54.28,54.32,14900.0
2015-06-08 13:30:00,54.32,54.33,54.25,54.28,54381.0,54.32,54.33,54.25,54.28,54381.0
2015-06-08 13:35:00,54.27,54.29,54.22,54.26,23831.0,54.27,54.29,54.22,54.26,23831.0
2015-06-08 13:40:00,54.26,54.3,54.26,54.29,12902.0,54.26,54.3,54.26,54.29,12902.0
2015-06-08 13:45:00,54.29,54.35,54.28,54.33,9100.0,54.29,54.35,54.28,54.33,9100.0
2015-06-08 13:50:00,54.33,54.37,54.31,54.35,20200.0,54.33,54.37,54.31,54.35,20200.0
2015-06-08 13:55:00,54.36,54.42,54.36,54.42,20507.0,54.36,54.42,54.36,54.42,20507.0
2015-06-08 14:00:00,54.41,54.41,54.33,54.35,16308.0,54.41,54.41,54.33,54.35,16308.0
2015-06-08 14:05:00,54.35,54.35,54.29,54.29,12392.0,54.35,54.35,54.29,54.29,12392.0
2015-06-08 14:10:00,54.28,54.32,54.28,54.3,10920.0,54.28,54.32,54.28,54.3,10920.0
2015-06-08 14:15:00,54.3,54.34,54.3,54.33,20373.0,54.3,54.34,54.3,54.33,20373.0
2015-06-08 14:20:00,54.32,54.4,54.32,54.38,21274.0,54.32,54.4,54.32,54.38,21274.0
2015-06-08 14:25:00,54.37,54.4,54.34,54.36,13790.0,54.37,54.4,54.34,54.36,13790.0
2015-06-08 14:30:00,54.36,54.46,54.36,54.41,17302.0,54.36,54.46,54.36,54.41,17302.0
2015-06-08 14:35:00,54.42,54.46,54.4,54.41,10100.0,54.42,54.46,54.4,54.41,10100.0
2015-06-08 14:40:00,54.39,54.43,54.37,54.41,11450.0,54.39,54.43,54.37,54.41,11450.0
2015-06-08 14:45:00,54.42,54.44,54.33,54.34,14121.0,54.42,54.44,54.33,54.34,14121.0
2015-06-08 14:50:00,54.35,54.47,54.35,54.41,18864.0,54.35,54.47,54.35,54.41,18864.0
2015-06-08 14:55:00,54.41,54.43,54.37,54.43,13323.0,54.41,54.43,54.37,54.43,13323.0
2015-06-08 15:00:00,54.41,54.44,54.38,54.4,18534.0,54.41,54.44,54.38,54.4,18534.0
2015-06-08 15:05:00,54.39,54.46,54.39,54.41,14400.0,54.39,54.46,54.39,54.41,14400.0
2015-06-08 15:10:00,54.4,54.45,54.38,54.42,22937.0,54.4,54.45,54.38,54.42,22937.0
2015-06-08 15:15:00,54.42,54.43,54.36,54.4,14932.0,54.42,54.43,54.36,54.4,14932.0
2015-06-08 15:20:00,54.39,54.4,54.31,54.34,23200.0,54.39,54.4,54.31,54.34,23200.0
2015-06-08 15:25:00,54.34,54.34,54.3,54.33,26999.0,54.34,54.34,54.3,54.33,26999.0
2015-06-08 15:30:00,54.33,54.39,54.33,54.39,61764.0,54.33,54.39,54.33,54.39,61764.0
2015-06-08 15:35:00,54.38,54.39,54.35,54.36,96934.0,54.38,54.39,54.35,54.36,96934.0
2015-06-08 15:40:00,54.36,54.41,54.34,54.4,58334.0,54.36,54.41,54.34,54.4,58334.0
2015-06-08 15:45:00,54.4,54.43,54.35,54.42,55142.0,54.4,54.43,54.35,54.42,55142.0
2015-06-08 15:50:00,54.42,54.43,54.28,54.3,105668.0,54.42,54.43,54.28,54.3,105668.0
2015-06-08 15:55:00,54.31,54.32,54.23,54.25,160374.0,54.31,54.32,54.23,54.25,160374.0
2015-06-09 09:30:00,54.21,54.21,54.0,54.0,16995.0,54.21,54.21,54.0,54.0,16995.0
2015-06-09 09:35:00,53.92,54.28,53.92,54.24,41552.0,53.92,54.28,53.92,54.24,41552.0
2015-06-09 09:40:00,54.24,54.3,54.11,54.2,56636.0,54.24,54.3,54.11,54.2,56636.0
2015-06-09 09:45:00,54.21,54.26,54.03,54.1,38210.0,54.21,54.26,54.03,54.1,38210.0
2015-06-09 09:50:00,54.1,54.13,54.0,54.02,30146.0,54.1,54.13,54.0,54.02,30146.0
2015-06-09 09:55:00,54.03,54.03,53.95,53.98,33193.0,54.03,54.03,53.95,53.98,33193.0
2015-06-09 10:00:00,53.95,54.07,53.92,53.95,82667.0,53.95,54.07,53.92,53.95,82667.0
2015-06-09 10:05:00,53.95,54.02,53.93,53.98,29149.0,53.95,54.02,53.93,53.98,29149.0
2015-06-09 10:10:00,53.99,54.05,53.95,54.04,17378.0,53.99,54.05,53.95,54.04,17378.0
2015-06-09 10:15:00,54.04,54.05,53.96,53.96,24714.0,54.04,54.05,53.96,53.96,24714.0
2015-06-09 10:20:00,53.98,54.02,53.98,53.99,117957.0,53.98,54.02,53.98,53.99,117957.0
2015-06-09 10:25:00,53.98,54.0,53.95,53.99,58179.0,53.98,54.0,53.95,53.99,58179.0
2015-06-09 10:30:00,53.97,54.02,53.9,53.97,60998.0,53.97,54.02,53.9,53.97,60998.0
2015-06-09 10:35:00,53.97,54.0,53.9,53.97,21404.0,53.97,54.0,53.9,53.97,21404.0
2015-06-09 10:40:00,53.97,54.02,53.94,53.94,27503.0,53.97,54.02,53.94,53.94,27503.0
2015-06-09 10:45:00,53.93,53.97,53.88,53.92,21663.0,53.93,53.97,53.88,53.92,21663.0
2015-06-09 10:50:00,53.91,53.96,53.9,53.93,8983.0,53.91,53.96,53.9,53.93,8983.0
2015-06-09 10:55:00,53.92,53.99,53.89,53.99,20400.0,53.92,53.99,53.89,53.99,20400.0
2015-06-09 11:00:00,54.0,54.01,53.96,53.98,36116.0,54.0,54.01,53.96,53.98,36116.0
2015-06-09 11:05:00,53.99,54.01,53.95,54.0,24868.0,53.99,54.01,53.95,54.0,24868.0
2015-06-09 11:10:00,53.99,54.0,53.92,53.93,20307.0,53.99,54.0,53.92,53.93,20307.0
2015-06-09 11:15:00,53.93,53.94,53.86,53.9,18107.0,53.93,53.94,53.86,53.9,18107.0
2015-06-09 11:20:00,53.9,53.92,53.88,53.91,28717.0,53.9,53.92,53.88,53.91,28717.0
2015-06-09 11:25:00,53.91,53.96,53.91,53.95,22088.0,53.91,53.96,53.91,53.95,22088.0
2015-06-09 11:30:00,53.96,54.06,53.96,54.03,24661.0,53.96,54.06,53.96,54.03,24661.0
2015-06-09 11:35:00,54.02,54.06,54.01,54.06,8500.0,54.02,54.06,54.01,54.06,8500.0
2015-06-09 11:40:00,54.06,54.07,53.99,54.02,12906.0,54.06,54.07,53.99,54.02,12906.0
2015-06-09 11:45:00,54.01,54.06,53.97,53.98,33070.0,54.01,54.06,53.97,53.98,33070.0
2015-06-09 11:50:00,53.95,53.98,53.95,53.96,11802.0,53.95,53.98,53.95,53.96,11802.0
2015-06-09 11:55:00,53.97,54.0,53.94,53.98,33576.0,53.97,54.0,53.94,53.98,33576.0
2015-06-09 12:00:00,53.98,53.99,53.94,53.99,18849.0,53.98,53.99,53.94,53.99,18849.0
2015-06-09 12:05:00,53.99,54.0,53.97,54.0,7431.0,53.99,54.0,53.97,54.0,7431.0
2015-06-09 12:10:00,54.01,54.01,53.95,53.97,11625.0,54.01,54.01,53.95,53.97,11625.0
2015-06-09 12:15:00,53.97,54.0,53.94,54.0,18719.0,53.97,54.0,53.94,54.0,18719.0
2015-06-09 12:20:00,54.0,54.01,53.98,54.0,5539.0,54.0,54.01,53.98,54.0,5539.0
2015-06-09 12:25:00,54.0,54.01,53.98,54.0,10475.0,54.0,54.01,53.98,54.0,10475.0
2015-06-09 12:30:00,53.99,54.01,53.97,53.98,13116.0,53.99,54.01,53.97,53.98,13116.0
2015-06-09 12:35:00,53.99,54.02,53.97,54.01,14425.0,53.99,54.02,53.97,54.01,14425.0
2015-06-09 12:40:00,54.01,54.01,53.95,53.98,14534.0,54.01,54.01,53.95,53.98,14534.0
2015-06-09 12:45:00,53.97,54.02,53.95,54.0,26201.0,53.97,54.02,53.95,54.0,26201.0
2015-06-09 12:50:00,54.01,54.02,53.98,54.0,16576.0,54.01,54.02,53.98,54.0,16576.0
2015-06-09 12:55:00,54.0,54.04,53.98,53.99,16910.0,54.0,54.04,53.98,53.99,16910.0
2015-06-09 13:00:00,54.0,54.03,53.98,53.99,28675.0,54.0,54.03,53.98,53.99,28675.0
2015-06-09 13:05:00,53.99,54.0,53.96,53.97,8057.0,53.99,54.0,53.96,53.97,8057.0
2015-06-09 13:10:00,53.98,53.99,53.96,53.97,7395.0,53.98,53.99,53.96,53.97,7395.0
2015-06-09 13:15:00,53.97,54.01,53.96,54.01,16093.0,53.97,54.01,53.96,54.01,16093.0
2015-06-09 13:20:00,54.0,54.0,53.96,53.96,32728.0,54.0,54.0,53.96,53.96,32728.0
2015-06-09 13:25:00,53.96,54.0,53.96,54.0,9325.0,53.96,54.0,53.96,54.0,9325.0
2015-06-09 13:30:00,54.0,54.03,53.99,54.02,12248.0,54.0,54.03,53.99,54.02,12248.0
2015-06-09 13:35:00,54.03,54.06,54.01,54.05,13550.0,54.03,54.06,54.01,54.05,13550.0
2015-06-09 13:40:00,54.05,54.07,53.98,54.02,14802.0,54.05,54.07,53.98,54.02,14802.0
2015-06-09 13:45:00,54.02,54.05,53.98,54.01,20786.0,54.02,54.05,53.98,54.01,20786.0
2015-06-09 13:50:00,54.03,54.05,54.0,54.02,9577.0,54.03,54.05,54.0,54.02,9577.0
2015-06-09 13:55:00,54.01,54.01,53.98,54.01,19828.0,54.01,54.01,53.98,54.01,19828.0
2015-06-09 14:00:00,54.01,54.02,54.0,54.02,12007.0,54.01,54.02,54.0,54.02,12007.0
2015-06-09 14:05:00,54.02,54.06,54.02,54.04,10617.0,54.02,54.06,54.02,54.04,10617.0
2015-06-09 14:10:00,54.04,54.05,54.0,54.02,21994.0,54.04,54.05,54.0,54.02,21994.0
2015-06-09 14:15:00,54.02,54.03,53.98,53.98,7200.0,54.02,54.03,53.98,53.98,7200.0
2015-06-09 14:20:00,53.99,54.03,53.99,54.01,35870.0,53.99,54.03,53.99,54.01,35870.0
2015-06-09 14:25:00,54.01,54.07,54.0,54.05,31385.0,54.01,54.07,54.0,54.05,31385.0
2015-06-09 14:30:00,54.06,54.12,54.06,54.1,9772.0,54.06,54.12,54.06,54.1,9772.0
2015-06-09 14:35:00,54.1,54.13,54.09,54.11,14218.0,54.1,54.13,54.09,54.11,14218.0
2015-06-09 14:40:00,54.11,54.14,54.11,54.12,12126.0,54.11,54.14,54.11,54.12,12126.0
2015-06-09 14:45:00,54.11,54.11,54.04,54.05,12000.0,54.11,54.11,54.04,54.05,12000.0
2015-06-09 14:50:00,54.05,54.06,53.98,54.02,19889.0,54.05,54.06,53.98,54.02,19889.0
2015-06-09 14:55:00,54.01,54.02,53.99,54.01,12410.0,54.01,54.02,53.99,54.01,12410.0
2015-06-09 15:00:00,54.0,54.02,53.98,53.99,19260.0,54.0,54.02,53.98,53.99,19260.0
2015-06-09 15:05:00,53.99,54.02,53.98,53.99,31161.0,53.99,54.02,53.98,53.99,31161.0
2015-06-09 15:10:00,53.99,54.02,53.98,54.01,20706.0,53.99,54.02,53.98,54.01,20706.0
2015-06-09 15:15:00,54.0,54.02,53.99,54.01,20001.0,54.0,54.02,53.99,54.01,20001.0
2015-06-09 15:20:00,54.0,54.01,53.97,54.0,21364.0,54.0,54.01,53.97,54.0,21364.0
2015-06-09 15:25:00,54.0,54.01,53.96,53.98,29534.0,54.0,54.01,53.96,53.98,29534.0
2015-06-09 15:30:00,53.99,54.0,53.94,53.97,24057.0,53.99,54.0,53.94,53.97,24057.0
2015-06-09 15:35:00,53.97,54.01,53.95,53.99,35900.0,53.97,54.01,53.95,53.99,35900.0
2015-06-09 15:40:00,53.99,54.01,53.96,54.0,39225.0,53.99,54.01,53.96,54.0,39225.0
2015-06-09 15:45:00,53.99,54.02,53.96,54.01,29272.0,53.99,54.02,53.96,54.01,29272.0
2015-06-09 15:50:00,54.0,54.02,53.97,53.99,58936.0,54.0,54.02,53.97,53.99,58936.0
2015-06-09 15:55:00,53.99,54.01,53.92,53.92,174859.0,53.99,54.01,53.92,53.92,174859.0
2015-06-10 09:30:00,54.24,54.24,54.01,54.06,16759.0,54.24,54.24,54.01,54.06,16759.0
2015-06-10 09:35:00,54.08,54.23,54.05,54.11,11436.0,54.08,54.23,54.05,54.11,11436.0
2015-06-10 09:40:00,54.13,54.19,54.05,54.12,17024.0,54.13,54.19,54.05,54.12,17024.0
2015-06-10 09:45:00,54.12,54.23,54.09,54.09,6260.0,54.12,54.23,54.09,54.09,6260.0
2015-06-10 09:50:00,54.1,54.17,54.09,54.17,8869.0,54.1,54.17,54.09,54.17,8869.0
2015-06-10 09:55:00,54.17,54.19,54.12,54.12,27102.0,54.17,54.19,54.12,54.12,27102.0
2015-06-10 10:00:00,54.15,54.17,54.1,54.15,18803.0,54.15,54.17,54.1,54.15,18803.0
2015-06-10 10:05:00,54.19,54.3,54.18,54.28,22187.0,54.19,54.3,54.18,54.28,22187.0
2015-06-10 10:10:00,54.28,54.29,54.25,54.25,14701.0,54.28,54.29,54.25,54.25,14701.0
2015-06-10 10:15:00,54.26,54.4,54.26,54.38,20185.0,54.26,54.4,54.26,54.38,20185.0
2015-06-10 10:20:00,54.39,54.48,54.38,54.47,14249.0,54.39,54.48,54.38,54.47,14249.0
2015-06-10 10:25:00,54.47,54.49,54.46,54.47,17722.0,54.47,54.49,54.46,54.47,17722.0
2015-06-10 10:30:00,54.45,54.53,54.43,54.53,15363.0,54.45,54.53,54.43,54.53,15363.0
2015-06-10 10:35:00,54.53,54.59,54.53,54.59,12182.0,54.53,54.59,54.53,54.59,12182.0
2015-06-10 10:40:00,54.58,54.59,54.54,54.55,7490.0,54.58,54.59,54.54,54.55,7490.0
2015-06-10 10:45:00,54.58,54.58,54.53,54.55,10706.0,54.58,54.58,54.53,54.55,10706.0
2015-06-10 10:50:00,54.56,54.56,54.52,54.52,18299.0,54.56,54.56,54.52,54.52,18299.0
2015-06-10 10:55:00,54.53,54.62,54.53,54.62,10929.0,54.53,54.62,54.53,54.62,10929.0
2015-06-10 11:00:00,54.62,54.64,54.54,54.55,10000.0,54.62,54.64,54.54,54.55,10000.0
2015-06-10 11:05:00,54.55,54.57,54.54,54.55,9904.0,54.55,54.57,54.54,54.55,9904.0
2015-06-10 11:10:00,54.55,54.82,54.55,54.73,20752.0,54.55,54.82,54.55,54.73,20752.0
2015-06-10 11:15:00,54.72,54.81,54.69,54.71,15284.0,54.72,54.81,54.69,54.71,15284.0
2015-06-10 11:20:00,54.7,54.74,54.67,54.69,16048.0,54.7,54.74,54.67,54.69,16048.0
2015-06-10 11:25:00,54.69,54.73,54.68,54.71,9785.0,54.69,54.73,54.68,54.71,9785.0
2015-06-10 11:30:00,54.72,54.74,54.68,54.71,9301.0,54.72,54.74,54.68,54.71,9301.0
2015-06-10 11:35:00,54.7,54.72,54.64,54.68,9700.0,54.7,54.72,54.64,54.68,9700.0
2015-06-10 11:40:00,54.68,54.7,54.64,54.68,8255.0,54.68,54.7,54.64,54.68,8255.0
2015-06-10 11:45:00,54.69,54.7,54.62,54.62,10646.0,54.69,54.7,54.62,54.62,10646.0
2015-06-10 11:50:00,54.63,54.65,54.61,54.63,15121.0,54.63,54.65,54.61,54.63,15121.0
2015-06-10 11:55:00,54.63,54.64,54.59,54.59,15699.0,54.63,54.64,54.59,54.59,15699.0
2015-06-10 12:00:00,54.58,54.59,54.53,54.56,73438.0,54.58,54.59,54.53,54.56,73438.0
2015-06-10 12:05:00,54.58,54.6,54.56,54.56,10772.0,54.58,54.6,54.56,54.56,10772.0
2015-06-10 12:10:00,54.57,54.6,54.57,54.59,7800.0,54.57,54.6,54.57,54.59,7800.0
2015-06-10 12:15:00,54.58,54.61,54.57,54.58,11518.0,54.58,54.61,54.57,54.58,11518.0
2015-06-10 12:20:00,54.59,54.62,54.58,54.62,11359.0,54.59,54.62,54.58,54.62,11359.0
2015-06-10 12:25:00,54.62,54.64,54.61,54.62,6900.0,54.62,54.64,54.61,54.62,6900.0
2015-06-10 12:30:00,54.62,54.7,54.61,54.67,22700.0,54.62,54.7,54.61,54.67,22700.0
2015-06-10 12:35:00,54.67,54.69,54.64,54.67,16581.0,54.67,54.69,54.64,54.67,16581.0
2015-06-10 12:40:00,54.67,54.71,54.67,54.69,62884.0,54.67,54.71,54.67,54.69,62884.0
2015-06-10 12:45:00,54.7,54.74,54.69,54.74,12445.0,54.7,54.74,54.69,54.74,12445.0
2015-06-10 12:50:00,54.75,54.78,54.73,54.74,9200.0,54.75,54.78,54.73,54.74,9200.0
2015-06-10 12:55:00,54.75,54.76,54.72,54.75,9262.0,54.75,54.76,54.72,54.75,9262.0
2015-06-10 13:00:00,54.75,54.75,54.71,54.72,11702.0,54.75,54.75,54.71,54.72,11702.0
2015-06-10 13:05:00,54.73,54.77,54.72,54.73,12069.0,54.73,54.77,54.72,54.73,12069.0
2015-06-10 13:10:00,54.74,54.74,54.68,54.69,13129.0,54.74,54.74,54.68,54.69,13129.0
2015-06-10 13:15:00,54.69,54.7,54.61,54.61,11961.0,54.69,54.7,54.61,54.61,11961.0
2015-06-10 13:20:00,54.61,54.65,54.58,54.65,27431.0,54.61,54.65,54.58,54.65,27431.0
2015-06-10 13:25:00,54.65,54.69,54.64,54.68,8602.0,54.65,54.69,54.64,54.68,8602.0
2015-06-10 13:30:00,54.67,54.69,54.65,54.69,14400.0,54.67,54.69,54.65,54.69,14400.0
2015-06-10 13:35:00,54.69,54.7,54.66,54.67,10261.0,54.69,54.7,54.66,54.67,10261.0
2015-06-10 13:40:00,54.66,54.68,54.65,54.67,12000.0,54.66,54.68,54.65,54.67,12000.0
2015-06-10 13:45:00,54.68,54.69,54.66,54.66,10869.0,54.68,54.69,54.66,54.66,10869.0
2015-06-10 13:50:00,54.67,54.71,54.66,54.7,19967.0,54.67,54.71,54.66,54.7,19967.0
2015-06-10 13:55:00,54.71,54.74,54.68,54.73,27887.0,54.71,54.74,54.68,54.73,27887.0
2015-06-10 14:00:00,54.74,54.8,54.74,54.8,12955.0,54.74,54.8,54.74,54.8,12955.0
2015-06-10 14:05:00,54.8,54.8,54.76,54.78,30792.0,54.8,54.8,54.76,54.78,30792.0
2015-06-10 14:10:00,54.79,54.8,54.76,54.78,13288.0,54.79,54.8,54.76,54.78,13288.0
2015-06-10 14:15:00,54.78,54.8,54.77,54.79,10940.0,54.78,54.8,54.77,54.79,10940.0
2015-06-10 14:20:00,54.8,54.82,54.79,54.81,12236.0,54.8,54.82,54.79,54.81,12236.0
2015-06-10 14:25:00,54.82,54.82,54.77,54.77,15437.0,54.82,54.82,54.77,54.77,15437.0
2015-06-10 14:30:00,54.77,54.79,54.74,54.75,17127.0,54.77,54.79,54.74,54.75,17127.0
2015-06-10 14:35:00,54.75,54.76,54.73,54.73,9704.0,54.75,54.76,54.73,54.73,9704.0
2015-06-10 14:40:00,54.73,54.77,54.73,54.76,11396.0,54.73,54.77,54.73,54.76,11396.0
2015-06-10 14:45:00,54.77,54.77,54.72,54.75,25398.0,54.77,54.77,54.72,54.75,25398.0
2015-06-10 14:50:00,54.75,54.83,54.74,54.83,27326.0,54.75,54.83,54.74,54.83,27326.0
2015-06-10 14:55:00,54.83,54.85,54.81,54.83,22445.0,54.83,54.85,54.81,54.83,22445.0
2015-06-10 15:00:00,54.84,54.84,54.8,54.82,13101.0,54.84,54.84,54.8,54.82,13101.0
2015-06-10 15:05:00,54.83,54.83,54.8,54.8,16936.0,54.83,54.83,54.8,54.8,16936.0
2015-06-10 15:10:00,54.81,54.86,54.79,54.85,53664.0,54.81,54.86,54.79,54.85,53664.0
2015-06-10 15:15:00,54.86,54.89,54.85,54.89,13759.0,54.86,54.89,54.85,54.89,13759.0
2015-06-10 15:20:00,54.89,54.92,54.87,54.91,35202.0,54.89,54.92,54.87,54.91,35202.0
2015-06-10 15:25:00,54.9,54.98,54.9,54.97,39831.0,54.9,54.98,54.9,54.97,39831.0
2015-06-10 15:30:00,54.97,55.0,54.96,54.97,68836.0,54.97,55.0,54.96,54.97,68836.0
2015-06-10 15:35:00,54.97,54.99,54.94,54.97,51492.0,54.97,54.99,54.94,54.97,51492.0
2015-06-10 15:40:00,54.96,54.98,54.95,54.96,34263.0,54.96,54.98,54.95,54.96,34263.0
2015-06-10 15:45:00,54.96,55.02,54.96,55.0,53187.0,54.96,55.02,54.96,55.0,53187.0
2015-06-10 15:50:00,55.01,55.01,54.96,54.98,86128.0,55.01,55.01,54.96,54.98,86128.0
2015-06-10 15:55:00,54.98,55.0,54.96,54.98,178631.0,54.98,55.0,54.96,54.98,178631.0
2015-06-11 09:30:00,54.2,54.37,54.0,54.17,84124.0,54.2,54.37,54.0,54.17,84124.0
2015-06-11 09:35:00,54.16,54.27,54.13,54.13,50244.0,54.16,54.27,54.13,54.13,50244.0
2015-06-11 09:40:00,54.13,54.21,53.99,54.21,36242.0,54.13,54.21,53.99,54.21,36242.0
2015-06-11 09:45:00,54.19,54.26,54.14,54.23,39701.0,54.19,54.26,54.14,54.23,39701.0
2015-06-11 09:50:00,54.24,54.45,54.23,54.39,49152.0,54.24,54.45,54.23,54.39,49152.0
2015-06-11 09:55:00,54.39,54.56,54.34,54.54,24760.0,54.39,54.56,54.34,54.54,24760.0
2015-06-11 10:00:00,54.53,54.56,54.36,54.36,31576.0,54.53,54.56,54.36,54.36,31576.0
2015-06-11 10:05:00,54.36,54.45,54.35,54.37,33718.0,54.36,54.45,54.35,54.37,33718.0
2015-06-11 10:10:00,54.38,54.42,54.32,54.38,40407.0,54.38,54.42,54.32,54.38,40407.0
2015-06-11 10:15:00,54.38,54.44,54.38,54.4,18736.0,54.38,54.44,54.38,54.4,18736.0
2015-06-11 10:20:00,54.4,54.42,54.29,54.29,9012.0,54.4,54.42,54.29,54.29,9012.0
2015-06-11 10:25:00,54.28,54.34,54.28,54.34,11413.0,54.28,54.34,54.28,54.34,11413.0
2015-06-11 10:30:00,54.34,54.34,54.23,54.27,19040.0,54.34,54.34,54.23,54.27,19040.0
2015-06-11 10:35:00,54.28,54.28,54.13,54.17,19483.0,54.28,54.28,54.13,54.17,19483.0
2015-06-11 10:40:00,54.17,54.24,54.17,54.23,12448.0,54.17,54.24,54.17,54.23,12448.0
2015-06-11 10:45:00,54.22,54.23,54.19,54.21,17874.0,54.22,54.23,54.19,54.21,17874.0
2015-06-11 10:50:00,54.21,54.23,54.19,54.22,20206.0,54.21,54.23,54.19,54.22,20206.0
2015-06-11 10:55:00,54.22,54.25,54.17,54.17,10795.0,54.22,54.25,54.17,54.17,10795.0
2015-06-11 11:00:00,54.16,54.23,54.16,54.2,16366.0,54.16,54.23,54.16,54.2,16366.0
2015-06-11 11:05:00,54.2,54.29,54.19,54.29,20523.0,54.2,54.29,54.19,54.29,20523.0
2015-06-11 11:10:00,54.28,54.37,54.28,54.35,24035.0,54.28,54.37,54.28,54.35,24035.0
2015-06-11 11:15:00,54.34,54.37,54.24,54.25,10743.0,54.34,54.37,54.24,54.25,10743.0
2015-06-11 11:20:00,54.24,54.25,54.21,54.22,14485.0,54.24,54.25,54.21,54.22,14485.0
2015-06-11 11:25:00,54.24,54.26,54.24,54.26,12243.0,54.24,54.26,54.24,54.26,12243.0
2015-06-11 11:30:00,54.25,54.32,54.24,54.3,46883.0,54.25,54.32,54.24,54.3,46883.0
2015-06-11 11:35:00,54.31,54.42,54.31,54.41,53074.0,54.31,54.42,54.31,54.41,53074.0
2015-06-11 11:40:00,54.41,54.41,54.34,54.41,13521.0,54.41,54.41,54.34,54.41,13521.0
2015-06-11 11:45:00,54.4,54.41,54.36,54.39,15812.0,54.4,54.41,54.36,54.39,15812.0
2015-06-11 11:50:00,54.39,54.44,54.38,54.43,19317.0,54.39,54.44,54.38,54.43,19317.0
2015-06-11 11:55:00,54.43,54.44,54.38,54.38,15544.0,54.43,54.44,54.38,54.38,15544.0
2015-06-11 12:00:00,54.37,54.43,54.36,54.43,12006.0,54.37,54.43,54.36,54.43,12006.0
2015-06-11 12:05:00,54.43,54.43,54.38,54.41,11287.0,54.43,54.43,54.38,54.41,11287.0
2015-06-11 12:10:00,54.39,54.43,54.37,54.38,15799.0,54.39,54.43,54.37,54.38,15799.0
2015-06-11 12:15:00,54.38,54.4,54.36,54.38,15550.0,54.38,54.4,54.36,54.38,15550.0
2015-06-11 12:20:00,54.37,54.41,54.35,54.36,23373.0,54.37,54.41,54.35,54.36,23373.0
2015-06-11 12:25:00,54.35,54.43,54.34,54.41,12600.0,54.35,54.43,54.34,54.41,12600.0
2015-06-11 12:30:00,54.42,54.43,54.36,54.36,11500.0,54.42,54.43,54.36,54.36,11500.0
2015-06-11 12:35:00,54.37,54.38,54.35,54.36,6901.0,54.37,54.38,54.35,54.36,6901.0
2015-06-11 12:40:00,54.36,54.37,54.33,54.35,11718.0,54.36,54.37,54.33,54.35,11718.0
2015-06-11 12:45:00,54.36,54.39,54.34,54.38,7895.0,54.36,54.39,54.34,54.38,7895.0
2015-06-11 12:50:00,54.38,54.38,54.34,54.35,6450.0,54.38,54.38,54.34,54.35,6450.0
2015-06-11 12:55:00,54.35,54.35,54.3,54.32,9101.0,54.35,54.35,54.3,54.32,9101.0
2015-06-11 13:00:00,54.33,54.33,54.27,54.27,12000.0,54.33,54.33,54.27,54.27,12000.0
2015-06-11 13:05:00,54.29,54.39,54.29,54.37,22215.0,54.29,54.39,54.29,54.37,22215.0
2015-06-11 13:10:00,54.36,54.4,54.36,54.38,2600.0,54.36,54.4,54.36,54.38,2600.0
2015-06-11 13:15:00,54.38,54.4,54.32,54.32,11869.0,54.38,54.4,54.32,54.32,11869.0
2015-06-11 13:20:00,54.32,54.34,54.25,54.25,9699.0,54.32,54.34,54.25,54.25,9699.0
2015-06-11 13:25:00,54.26,54.29,54.26,54.27,10133.0,54.26,54.29,54.26,54.27,10133.0
2015-06-11 13:30:00,54.27,54.33,54.25,54.32,5623.0,54.27,54.33,54.25,54.32,5623.0
2015-06-11 13:35:00,54.32,54.33,54.3,54.3,9424.0,54.32,54.33,54.3,54.3,9424.0
2015-06-11 13:40:00,54.31,54.32,54.25,54.28,11513.0,54.31,54.32,54.25,54.28,11513.0
2015-06-11 13:45:00,54.3,54.35,54.27,54.34,12147.0,54.3,54.35,54.27,54.34,12147.0
2015-06-11 13:50:00,54.34,54.4,54.34,54.4,7900.0,54.34,54.4,54.34,54.4,7900.0
2015-06-11 13:55:00,54.4,54.4,54.3,54.3,7712.0,54.4,54.4,54.3,54.3,7712.0
2015-06-11 14:00:00,54.3,54.35,54.3,54.35,10500.0,54.3,54.35,54.3,54.35,10500.0
2015-06-11 14:05:00,54.36,54.39,54.31,54.31,10886.0,54.36,54.39,54.31,54.31,10886.0
2015-06-11 14:10:00,54.32,54.35,54.27,54.28,12897.0,54.32,54.35,54.27,54.28,12897.0
2015-06-11 14:15:00,54.28,54.37,54.28,54.37,22270.0,54.28,54.37,54.28,54.37,22270.0
2015-06-11 14:20:00,54.37,54.4,54.36,54.38,11460.0,54.37,54.4,54.36,54.38,11460.0
2015-06-11 14:25:00,54.39,54.39,54.32,54.33,12196.0,54.39,54.39,54.32,54.33,12196.0
2015-06-11 14:30:00,54.34,54.36,54.32,54.34,26074.0,54.34,54.36,54.32,54.34,26074.0
2015-06-11 14:35:00,54.34,54.42,54.33,54.41,14206.0,54.34,54.42,54.33,54.41,14206.0
2015-06-11 14:40:00,54.41,54.43,54.38,54.43,13978.0,54.41,54.43,54.38,54.43,13978.0
2015-06-11 14:45:00,54.43,54.46,54.43,54.44,11845.0,54.43,54.46,54.43,54.44,11845.0
2015-06-11 14:50:00,54.44,54.44,54.35,54.35,11379.0,54.44,54.44,54.35,54.35,11379.0
2015-06-11 14:55:00,54.35,54.4,54.33,54.39,13299.0,54.35,54.4,54.33,54.39,13299.0
2015-06-11 15:00:00,54.39,54.43,54.38,54.43,15121.0,54.39,54.43,54.38,54.43,15121.0
2015-06-11 15:05:00,54.42,54.47,54.42,54.47,14765.0,54.42,54.47,54.42,54.47,14765.0
2015-06-11 15:10:00,54.47,54.49,54.43,54.49,22017.0,54.47,54.49,54.43,54.49,22017.0
2015-06-11 15:15:00,54.48,54.5,54.47,54.48,24675.0,54.48,54.5,54.47,54.48,24675.0
2015-06-11 15:20:00,54.47,54.49,54.46,54.49,16019.0,54.47,54.49,54.46,54.49,16019.0
2015-06-11 15:25:00,54.49,54.5,54.44,54.48,26828.0,54.49,54.5,54.44,54.48,26828.0
2015-06-11 15:30:00,54.47,54.52,54.46,54.52,50527.0,54.47,54.52,54.46,54.52,50527.0
2015-06-11 15:35:00,54.51,54.52,54.5,54.51,34568.0,54.51,54.52,54.5,54.51,34568.0
2015-06-11 15:40:00,54.5,54.51,54.45,54.48,43904.0,54.5,54.51,54.45,54.48,43904.0
2015-06-11 15:45:00,54.48,54.49,54.47,54.49,46184.0,54.48,54.49,54.47,54.49,46184.0
2015-06-11 15:50:00,54.48,54.49,54.43,54.47,77064.0,54.48,54.49,54.43,54.47,77064.0
2015-06-11 15:55:00,54.47,54.49,54.41,54.49,93385.0,54.47,54.49,54.41,54.49,93385.0
2015-06-12 09:30:00,54.29,54.29,53.98,54.08,24122.0,54.29,54.29,53.98,54.08,24122.0
2015-06-12 09:35:00,54.09,54.19,54.0,54.05,6200.0,54.09,54.19,54.0,54.05,6200.0
2015-06-12 09:40:00,54.0,54.04,53.91,53.98,24688.0,54.0,54.04,53.91,53.98,24688.0
2015-06-12 09:45:00,53.97,54.14,53.97,54.12,11586.0,53.97,54.14,53.97,54.12,11586.0
2015-06-12 09:50:00,54.13,54.13,54.01,54.02,10673.0,54.13,54.13,54.01,54.02,10673.0
2015-06-12 09:55:00,54.02,54.04,53.97,54.0,8550.0,54.02,54.04,53.97,54.0,8550.0
2015-06-12 10:00:00,54.0,54.18,53.95,54.15,18412.0,54.0,54.18,53.95,54.15,18412.0
2015-06-12 10:05:00,54.15,54.16,54.03,54.05,7760.0,54.15,54.16,54.03,54.05,7760.0
2015-06-12 10:10:00,54.07,54.1,54.02,54.05,16800.0,54.07,54.1,54.02,54.05,16800.0
2015-06-12 10:15:00,54.06,54.17,54.06,54.13,15690.0,54.06,54.17,54.06,54.13,15690.0
2015-06-12 10:20:00,54.14,54.32,54.1,54.25,45260.0,54.14,54.32,54.1,54.25,45260.0
2015-06-12 10:25:00,54.25,54.38,54.25,54.3,20774.0,54.25,54.38,54.25,54.3,20774.0
2015-06-12 10:30:00,54.32,54.32,54.15,54.15,16105.0,54.32,54.32,54.15,54.15,16105.0
2015-06-12 10:35:00,54.16,54.16,54.03,54.12,20006.0,54.16,54.16,54.03,54.12,20006.0
2015-06-12 10:40:00,54.12,54.24,54.11,54.2,32766.0,54.12,54.24,54.11,54.2,32766.0
2015-06-12 10:45:00,54.24,54.24,54.16,54.18,8900.0,54.24,54.24,54.16,54.18,8900.0
2015-06-12 10:50:00,54.18,54.26,54.18,54.24,8670.0,54.18,54.26,54.18,54.24,8670.0
2015-06-12 10:55:00,54.23,54.23,54.14,54.15,11600.0,54.23,54.23,54.14,54.15,11600.0
2015-06-12 11:00:00,54.13,54.13,54.1,54.12,5915.0,54.13,54.13,54.1,54.12,5915.0
2015-06-12 11:05:00,54.12,54.15,54.1,54.13,13764.0,54.12,54.15,54.1,54.13,13764.0
2015-06-12 11:10:00,54.14,54.24,54.1,54.23,22399.0,54.14,54.24,54.1,54.23,22399.0
2015-06-12 11:15:00,54.23,54.28,54.2,54.28,14918.0,54.23,54.28,54.2,54.28,14918.0
2015-06-12 11:20:00,54.3,54.35,54.29,54.3,11509.0,54.3,54.35,54.29,54.3,11509.0
2015-06-12 11:25:00,54.3,54.41,54.29,54.38,11589.0,54.3,54.41,54.29,54.38,11589.0
2015-06-12 11:30:00,54.38,54.39,54.34,54.39,11719.0,54.38,54.39,54.34,54.39,11719.0
2015-06-12 11:35:00,54.35,54.36,54.29,54.32,10903.0,54.35,54.36,54.29,54.32,10903.0
2015-06-12 11:40:00,54.31,54.31,54.19,54.2,7446.0,54.31,54.31,54.19,54.2,7446.0
2015-06-12 11:45:00,54.22,54.23,54.17,54.18,8582.0,54.22,54.23,54.17,54.18,8582.0
2015-06-12 11:50:00,54.19,54.23,54.19,54.19,4588.0,54.19,54.23,54.19,54.19,4588.0
2015-06-12 11:55:00,54.18,54.21,54.14,54.15,9217.0,54.18,54.21,54.14,54.15,9217.0
2015-06-12 12:00:00,54.15,54.18,54.15,54.16,3600.0,54.15,54.18,54.15,54.16,3600.0
2015-06-12 12:05:00,54.17,54.17,54.11,54.11,10189.0,54.17,54.17,54.11,54.11,10189.0
2015-06-12 12:10:00,54.1,54.14,54.09,54.1,7400.0,54.1,54.14,54.09,54.1,7400.0
2015-06-12 12:15:00,54.09,54.14,54.08,54.12,7400.0,54.09,54.14,54.08,54.12,7400.0
2015-06-12 12:20:00,54.12,54.14,54.11,54.14,15423.0,54.12,54.14,54.11,54.14,15423.0
2015-06-12 12:25:00,54.16,54.22,54.14,54.19,11218.0,54.16,54.22,54.14,54.19,11218.0
2015-06-12 12:30:00,54.18,54.19,54.15,54.18,8200.0,54.18,54.19,54.15,54.18,8200.0
2015-06-12 12:35:00,54.2,54.2,54.14,54.15,6933.0,54.2,54.2,54.14,54.15,6933.0
2015-06-12 12:40:00,54.14,54.17,54.1,54.1,5613.0,54.14,54.17,54.1,54.1,5613.0
2015-06-12 12:45:00,54.11,54.15,54.1,54.12,20308.0,54.11,54.15,54.1,54.12,20308.0
2015-06-12 12:50:00,54.12,54.17,54.1,54.13,10730.0,54.12,54.17,54.1,54.13,10730.0
2015-06-12 12:55:00,54.14,54.15,54.1,54.12,10904.0,54.14,54.15,54.1,54.12,10904.0
2015-06-12 13:00:00,54.12,54.14,54.1,54.12,10599.0,54.12,54.14,54.1,54.12,10599.0
2015-06-12 13:05:00,54.11,54.16,54.09,54.16,12713.0,54.11,54.16,54.09,54.16,12713.0
2015-06-12 13:10:00,54.16,54.16,54.13,54.15,6516.0,54.16,54.16,54.13,54.15,6516.0
2015-06-12 13:15:00,54.14,54.15,54.1,54.12,7100.0,54.14,54.15,54.1,54.12,7100.0
2015-06-12 13:20:00,54.12,54.14,54.11,54.11,9423.0,54.12,54.14,54.11,54.11,9423.0
2015-06-12 13:25:00,54.11,54.11,54.05,54.1,9534.0,54.11,54.11,54.05,54.1,9534.0
2015-06-12 13:30:00,54.1,54.14,54.1,54.11,6500.0,54.1,54.14,54.1,54.11,6500.0
2015-06-12 13:35:00,54.11,54.12,54.1,54.1,7300.0,54.11,54.12,54.1,54.1,7300.0
2015-06-12 13:40:00,54.09,54.09,54.04,54.04,7000.0,54.09,54.09,54.04,54.04,7000.0
2015-06-12 13:45:00,54.03,54.07,54.01,54.05,13278.0,54.03,54.07,54.01,54.05,13278.0
2015-06-12 13:50:00,54.06,54.08,54.05,54.08,6157.0,54.06,54.08,54.05,54.08,6157.0
2015-06-12 13:55:00,54.08,54.11,54.08,54.09,7332.0,54.08,54.11,54.08,54.09,7332.0
2015-06-12 14:00:00,54.1,54.12,54.09,54.11,9093.0,54.1,54.12,54.09,54.11,9093.0
2015-06-12 14:05:00,54.11,54.11,54.07,54.07,8315.0,54.11,54.11,54.07,54.07,8315.0
2015-06-12 14:10:00,54.06,54.07,54.05,54.05,5464.0,54.06,54.07,54.05,54.05,5464.0
2015-06-12 14:15:00,54.05,54.06,54.01,54.01,10986.0,54.05,54.06,54.01,54.01,10986.0
2015-06-12 14:20:00,54.01,54.09,54.0,54.08,17659.0,54.01,54.09,54.0,54.08,17659.0
2015-06-12 14:25:00,54.09,54.09,54.04,54.04,9753.0,54.09,54.09,54.04,54.04,9753.0
2015-06-12 14:30:00,54.04,54.05,53.99,54.03,14454.0,54.04,54.05,53.99,54.03,14454.0
2015-06-12 14:35:00,54.02,54.03,53.99,54.02,9965.0,54.02,54.03,53.99,54.02,9965.0
2015-06-12 14:40:00,54.01,54.02,53.99,54.02,9483.0,54.01,54.02,53.99,54.02,9483.0
2015-06-12 14:45:00,54.01,54.02,53.99,54.0,11354.0,54.01,54.02,53.99,54.0,11354.0
2015-06-12 14:50:00,54.0,54.03,53.99,54.0,14040.0,54.0,54.03,53.99,54.0,14040.0
2015-06-12 14:55:00,54.0,54.02,53.99,54.02,15124.0,54.0,54.02,53.99,54.02,15124.0
2015-06-12 15:00:00,54.02,54.04,54.0,54.04,15983.0,54.02,54.04,54.0,54.04,15983.0
2015-06-12 15:05:00,54.04,54.04,54.0,54.03,13487.0,54.04,54.04,54.0,54.03,13487.0
2015-06-12 15:10:00,54.03,54.06,54.03,54.03,17047.0,54.03,54.06,54.03,54.03,17047.0
2015-06-12 15:15:00,54.03,54.05,54.01,54.05,20674.0,54.03,54.05,54.01,54.05,20674.0
2015-06-12 15:20:00,54.04,54.14,54.04,54.12,22892.0,54.04,54.14,54.04,54.12,22892.0
2015-06-12 15:25:00,54.13,54.17,54.12,54.17,19625.0,54.13,54.17,54.12,54.17,19625.0
2015-06-12 15:30:00,54.17,54.22,54.16,54.2,37327.0,54.17,54.22,54.16,54.2,37327.0
2015-06-12 15:35:00,54.19,54.21,54.15,54.15,38578.0,54.19,54.21,54.15,54.15,38578.0
2015-06-12 15:40:00,54.16,54.16,54.11,54.11,35813.0,54.16,54.16,54.11,54.11,35813.0
2015-06-12 15:45:00,54.11,54.14,54.08,54.08,41685.0,54.11,54.14,54.08,54.08,41685.0
2015-06-12 15:50:00,54.08,54.08,54.04,54.05,56412.0,54.08,54.08,54.04,54.05,56412.0
2015-06-12 15:55:00,54.06,54.12,54.05,54.06,81150.0,54.06,54.12,54.05,54.06,81150.0
2015-06-15 09:30:00,52.96,53.16,52.69,52.97,105875.0,52.96,53.16,52.69,52.97,105875.0
2015-06-15 09:35:00,52.96,53.2,52.87,53.16,32211.0,52.96,53.2,52.87,53.16,32211.0
2015-06-15 09:40:00,53.18,53.35,53.16,53.28,52595.0,53.18,53.35,53.16,53.28,52595.0
2015-06-15 09:45:00,53.24,53.27,53.12,53.16,29317.0,53.24,53.27,53.12,53.16,29317.0
2015-06-15 09:50:00,53.15,53.2,53.08,53.16,24651.0,53.15,53.2,53.08,53.16,24651.0
2015-06-15 09:55:00,53.19,53.28,53.19,53.27,31203.0,53.19,53.28,53.19,53.27,31203.0
2015-06-15 10:00:00,53.28,53.36,53.23,53.33,17900.0,53.28,53.36,53.23,53.33,17900.0
2015-06-15 10:05:00,53.33,53.4,53.31,53.34,18223.0,53.33,53.4,53.31,53.34,18223.0
2015-06-15 10:10:00,53.34,53.42,53.28,53.33,42324.0,53.34,53.42,53.28,53.33,42324.0
2015-06-15 10:15:00,53.33,53.45,53.33,53.4,18337.0,53.33,53.45,53.33,53.4,18337.0
2015-06-15 10:20:00,53.41,53.53,53.39,53.41,32015.0,53.41,53.53,53.39,53.41,32015.0
2015-06-15 10:25:00,53.4,53.44,53.37,53.42,14881.0,53.4,53.44,53.37,53.42,14881.0
2015-06-15 10:30:00,53.45,53.45,53.33,53.38,17449.0,53.45,53.45,53.33,53.38,17449.0
2015-06-15 10:35:00,53.39,53.41,53.32,53.34,16838.0,53.39,53.41,53.32,53.34,16838.0
2015-06-15 10:40:00,53.34,53.4,53.3,53.35,24950.0,53.34,53.4,53.3,53.35,24950.0
2015-06-15 10:45:00,53.34,53.44,53.33,53.33,9000.0,53.34,53.44,53.33,53.33,9000.0
2015-06-15 10:50:00,53.35,53.36,53.29,53.31,14000.0,53.35,53.36,53.29,53.31,14000.0
2015-06-15 10:55:00,53.3,53.32,53.28,53.32,10934.0,53.3,53.32,53.28,53.32,10934.0
2015-06-15 11:00:00,53.32,53.44,53.31,53.41,18930.0,53.32,53.44,53.31,53.41,18930.0
2015-06-15 11:05:00,53.4,53.4,53.32,53.36,16392.0,53.4,53.4,53.32,53.36,16392.0
2015-06-15 11:10:00,53.37,53.54,53.37,53.54,13331.0,53.37,53.54,53.37,53.54,13331.0
2015-06-15 11:15:00,53.55,53.59,53.55,53.56,5270.0,53.55,53.59,53.55,53.56,5270.0
2015-06-15 11:20:00,53.56,53.56,53.4,53.4,7100.0,53.56,53.56,53.4,53.4,7100.0
2015-06-15 11:25:00,53.4,53.44,53.37,53.37,10268.0,53.4,53.44,53.37,53.37,10268.0
2015-06-15 11:30:00,53.38,53.4,53.37,53.38,7768.0,53.38,53.4,53.37,53.38,7768.0
2015-06-15 11:35:00,53.37,53.42,53.37,53.41,9930.0,53.37,53.42,53.37,53.41,9930.0
2015-06-15 11:40:00,53.41,53.49,53.41,53.47,10663.0,53.41,53.49,53.41,53.47,10663.0
2015-06-15 11:45:00,53.46,53.53,53.43,53.53,6331.0,53.46,53.53,53.43,53.53,6331.0
2015-06-15 11:50:00,53.53,53.58,53.52,53.55,6791.0,53.53,53.58,53.52,53.55,6791.0
2015-06-15 11:55:00,53.54,53.54,53.44,53.47,8385.0,53.54,53.54,53.44,53.47,8385.0
2015-06-15 12:00:00,53.45,53.49,53.44,53.47,9870.0,53.45,53.49,53.44,53.47,9870.0
2015-06-15 12:05:00,53.48,53.48,53.39,53.41,14110.0,53.48,53.48,53.39,53.41,14110.0
2015-06-15 12:10:00,53.42,53.47,53.38,53.46,21850.0,53.42,53.47,53.38,53.46,21850.0
2015-06-15 12:15:00,53.45,53.51,53.44,53.51,7400.0,53.45,53.51,53.44,53.51,7400.0
2015-06-15 12:20:00,53.51,53.57,53.48,53.48,9083.0,53.51,53.57,53.48,53.48,9083.0
2015-06-15 12:25:00,53.47,53.49,53.41,53.49,12960.0,53.47,53.49,53.41,53.49,12960.0
2015-06-15 12:30:00,53.48,53.51,53.47,53.49,6282.0,53.48,53.51,53.47,53.49,6282.0
2015-06-15 12:35:00,53.49,53.57,53.47,53.57,23983.0,53.49,53.57,53.47,53.57,23983.0
2015-06-15 12:40:00,53.57,53.63,53.56,53.63,16809.0,53.57,53.63,53.56,53.63,16809.0
2015-06-15 12:45:00,53.61,53.7,53.61,53.69,8050.0,53.61,53.7,53.61,53.69,8050.0
2015-06-15 12:50:00,53.69,53.71,53.67,53.7,6000.0,53.69,53.71,53.67,53.7,6000.0
2015-06-15 12:55:00,53.7,53.71,53.66,53.69,8987.0,53.7,53.71,53.66,53.69,8987.0
2015-06-15 13:00:00,53.68,53.69,53.66,53.68,9400.0,53.68,53.69,53.66,53.68,9400.0
2015-06-15 13:05:00,53.67,53.68,53.64,53.67,13924.0,53.67,53.68,53.64,53.67,13924.0
2015-06-15 13:10:00,53.67,53.67,53.57,53.59,7596.0,53.67,53.67,53.57,53.59,7596.0
2015-06-15 13:15:00,53.61,53.64,53.55,53.55,8224.0,53.61,53.64,53.55,53.55,8224.0
2015-06-15 13:20:00,53.55,53.59,53.54,53.55,4324.0,53.55,53.59,53.54,53.55,4324.0
2015-06-15 13:25:00,53.55,53.56,53.53,53.54,9624.0,53.55,53.56,53.53,53.54,9624.0
2015-06-15 13:30:00,53.54,53.57,53.54,53.54,6213.0,53.54,53.57,53.54,53.54,6213.0
2015-06-15 13:35:00,53.54,53.55,53.51,53.51,6656.0,53.54,53.55,53.51,53.51,6656.0
2015-06-15 13:40:00,53.5,53.51,53.43,53.45,14448.0,53.5,53.51,53.43,53.45,14448.0
2015-06-15 13:45:00,53.44,53.48,53.43,53.44,18019.0,53.44,53.48,53.43,53.44,18019.0
2015-06-15 13:50:00,53.44,53.61,53.42,53.53,38118.0,53.44,53.61,53.42,53.53,38118.0
2015-06-15 13:55:00,53.55,53.59,53.51,53.57,12704.0,53.55,53.59,53.51,53.57,12704.0
2015-06-15 14:00:00,53.57,53.58,53.54,53.54,7520.0,53.57,53.58,53.54,53.54,7520.0
2015-06-15 14:05:00,53.58,53.61,53.54,53.54,8706.0,53.58,53.61,53.54,53.54,8706.0
2015-06-15 14:10:00,53.53,53.66,53.53,53.61,6844.0,53.53,53.66,53.53,53.61,6844.0
2015-06-15 14:15:00,53.61,53.69,53.6,53.69,24575.0,53.61,53.69,53.6,53.69,24575.0
2015-06-15 14:20:00,53.68,53.72,53.66,53.67,12809.0,53.68,53.72,53.66,53.67,12809.0
2015-06-15 14:25:00,53.67,53.7,53.6,53.62,12189.0,53.67,53.7,53.6,53.62,12189.0
2015-06-15 14:30:00,53.63,53.65,53.55,53.55,12837.0,53.63,53.65,53.55,53.55,12837.0
2015-06-15 14:35:00,53.54,53.61,53.53,53.56,19139.0,53.54,53.61,53.53,53.56,19139.0
2015-06-15 14:40:00,53.56,53.6,53.53,53.59,27210.0,53.56,53.6,53.53,53.59,27210.0
2015-06-15 14:45:00,53.57,53.62,53.54,53.61,12900.0,53.57,53.62,53.54,53.61,12900.0
2015-06-15 14:50:00,53.61,53.61,53.53,53.57,21241.0,53.61,53.61,53.53,53.57,21241.0
2015-06-15 14:55:00,53.56,53.56,53.53,53.55,16160.0,53.56,53.56,53.53,53.55,16160.0
2015-06-15 15:00:00,53.55,53.55,53.53,53.54,14598.0,53.55,53.55,53.53,53.54,14598.0
2015-06-15 15:05:00,53.53,53.54,53.49,53.52,16650.0,53.53,53.54,53.49,53.52,16650.0
2015-06-15 15:10:00,53.51,53.53,53.48,53.53,22279.0,53.51,53.53,53.48,53.53,22279.0
2015-06-15 15:15:00,53.53,53.53,53.48,53.5,25488.0,53.53,53.53,53.48,53.5,25488.0
2015-06-15 15:20:00,53.49,53.53,53.48,53.48,25685.0,53.49,53.53,53.48,53.48,25685.0
2015-06-15 15:25:00,53.48,53.55,53.48,53.55,46620.0,53.48,53.55,53.48,53.55,46620.0
2015-06-15 15:30:00,53.56,53.56,53.52,53.52,40838.0,53.56,53.56,53.52,53.52,40838.0
2015-06-15 15:35:00,53.52,53.53,53.49,53.51,26965.0,53.52,53.53,53.49,53.51,26965.0
2015-06-15 15:40:00,53.51,53.59,53.5,53.59,51181.0,53.51,53.59,53.5,53.59,51181.0
2015-06-15 15:45:00,53.58,53.58,53.57,53.57,51464.0,53.58,53.58,53.57,53.57,51464.0
2015-06-15 15:50:00,53.57,53.58,53.53,53.54,104010.0,53.57,53.58,53.53,53.54,104010.0
2015-06-15 15:55:00,53.54,53.57,53.48,53.56,153922.0,53.54,53.57,53.48,53.56,153922.0
2015-06-16 09:30:00,53.23,53.42,53.17,53.34,116168.0,53.23,53.42,53.17,53.34,116168.0
2015-06-16 09:35:00,53.37,53.7,53.23,53.62,18487.0,53.37,53.7,53.23,53.62,18487.0
2015-06-16 09:40:00,53.58,53.58,53.44,53.46,7800.0,53.58,53.58,53.44,53.46,7800.0
2015-06-16 09:45:00,53.48,53.55,53.43,53.46,13800.0,53.48,53.55,53.43,53.46,13800.0
2015-06-16 09:50:00,53.47,53.49,53.42,53.48,31155.0,53.47,53.49,53.42,53.48,31155.0
2015-06-16 09:55:00,53.49,53.62,53.49,53.52,13784.0,53.49,53.62,53.49,53.52,13784.0
2015-06-16 10:00:00,53.52,53.57,53.46,53.52,33000.0,53.52,53.57,53.46,53.52,33000.0
2015-06-16 10:05:00,53.51,53.54,53.42,53.46,26679.0,53.51,53.54,53.42,53.46,26679.0
2015-06-16 10:10:00,53.46,53.48,53.36,53.37,27800.0,53.46,53.48,53.36,53.37,27800.0
2015-06-16 10:15:00,53.37,53.43,53.32,53.43,6420.0,53.37,53.43,53.32,53.43,6420.0
2015-06-16 10:20:00,53.43,53.45,53.38,53.42,15257.0,53.43,53.45,53.38,53.42,15257.0
2015-06-16 10:25:00,53.41,53.43,53.35,53.39,5568.0,53.41,53.43,53.35,53.39,5568.0
2015-06-16 10:30:00,53.39,53.44,53.36,53.37,6900.0,53.39,53.44,53.36,53.37,6900.0
2015-06-16 10:35:00,53.38,53.45,53.38,53.4,6100.0,53.38,53.45,53.38,53.4,6100.0
2015-06-16 10:40:00,53.41,53.5,53.41,53.46,14740.0,53.41,53.5,53.41,53.46,14740.0
2015-06-16 10:45:00,53.45,53.49,53.44,53.47,4379.0,53.45,53.49,53.44,53.47,4379.0
2015-06-16 10:50:00,53.48,53.48,53.4,53.42,6100.0,53.48,53.48,53.4,53.42,6100.0
2015-06-16 10:55:00,53.4,53.43,53.38,53.4,7300.0,53.4,53.43,53.38,53.4,7300.0
2015-06-16 11:00:00,53.4,53.46,53.36,53.45,8841.0,53.4,53.46,53.36,53.45,8841.0
2015-06-16 11:05:00,53.47,53.52,53.45,53.46,24948.0,53.47,53.52,53.45,53.46,24948.0
2015-06-16 11:10:00,53.46,53.52,53.45,53.48,76999.0,53.46,53.52,53.45,53.48,76999.0
2015-06-16 11:15:00,53.48,53.51,53.46,53.51,38052.0,53.48,53.51,53.46,53.51,38052.0
2015-06-16 11:20:00,53.51,53.53,53.49,53.51,10082.0,53.51,53.53,53.49,53.51,10082.0
2015-06-16 11:25:00,53.52,53.53,53.47,53.48,7595.0,53.52,53.53,53.47,53.48,7595.0
2015-06-16 11:30:00,53.48,53.52,53.47,53.51,11000.0,53.48,53.52,53.47,53.51,11000.0
2015-06-16 11:35:00,53.51,53.53,53.48,53.5,8549.0,53.51,53.53,53.48,53.5,8549.0
2015-06-16 11:40:00,53.51,53.53,53.49,53.5,7040.0,53.51,53.53,53.49,53.5,7040.0
2015-06-16 11:45:00,53.49,53.52,53.46,53.47,39415.0,53.49,53.52,53.46,53.47,39415.0
2015-06-16 11:50:00,53.48,53.48,53.43,53.44,9018.0,53.48,53.48,53.43,53.44,9018.0
2015-06-16 11:55:00,53.44,53.5,53.44,53.48,8418.0,53.44,53.5,53.44,53.48,8418.0
2015-06-16 12:00:00,53.49,53.5,53.44,53.45,6299.0,53.49,53.5,53.44,53.45,6299.0
2015-06-16 12:05:00,53.46,53.5,53.46,53.5,5400.0,53.46,53.5,53.46,53.5,5400.0
2015-06-16 12:10:00,53.49,53.52,53.48,53.5,4700.0,53.49,53.52,53.48,53.5,4700.0
2015-06-16 12:15:00,53.49,53.5,53.46,53.5,7100.0,53.49,53.5,53.46,53.5,7100.0
2015-06-16 12:20:00,53.5,53.5,53.45,53.46,6260.0,53.5,53.5,53.45,53.46,6260.0
2015-06-16 12:25:00,53.45,53.46,53.39,53.41,26637.0,53.45,53.46,53.39,53.41,26637.0
2015-06-16 12:30:00,53.41,53.44,53.4,53.43,15281.0,53.41,53.44,53.4,53.43,15281.0
2015-06-16 12:35:00,53.44,53.5,53.43,53.5,9600.0,53.44,53.5,53.43,53.5,9600.0
2015-06-16 12:40:00,53.51,53.55,53.51,53.53,3964.0,53.51,53.55,53.51,53.53,3964.0
2015-06-16 12:45:00,53.54,53.59,53.53,53.56,6270.0,53.54,53.59,53.53,53.56,6270.0
2015-06-16 12:50:00,53.57,53.6,53.55,53.6,19424.0,53.57,53.6,53.55,53.6,19424.0
2015-06-16 12:55:00,53.59,53.59,53.56,53.59,4127.0,53.59,53.59,53.56,53.59,4127.0
2015-06-16 13:00:00,53.59,53.6,53.57,53.58,14555.0,53.59,53.6,53.57,53.58,14555.0
2015-06-16 13:05:00,53.58,53.58,53.51,53.52,6263.0,53.58,53.58,53.51,53.52,6263.0
2015-06-16 13:10:00,53.51,53.54,53.5,53.53,4874.0,53.51,53.54,53.5,53.53,4874.0
2015-06-16 13:15:00,53.53,53.53,53.5,53.51,6265.0,53.53,53.53,53.5,53.51,6265.0
2015-06-16 13:20:00,53.51,53.57,53.5,53.57,6650.0,53.51,53.57,53.5,53.57,6650.0
2015-06-16 13:25:00,53.56,53.61,53.54,53.55,13060.0,53.56,53.61,53.54,53.55,13060.0
2015-06-16 13:30:00,53.56,53.57,53.52,53.56,17200.0,53.56,53.57,53.52,53.56,17200.0
2015-06-16 13:35:00,53.56,53.6,53.55,53.56,16048.0,53.56,53.6,53.55,53.56,16048.0
2015-06-16 13:40:00,53.57,53.6,53.56,53.56,7200.0,53.57,53.6,53.56,53.56,7200.0
2015-06-16 13:45:00,53.56,53.64,53.56,53.64,6195.0,53.56,53.64,53.56,53.64,6195.0
2015-06-16 13:50:00,53.63,53.64,53.58,53.58,9663.0,53.63,53.64,53.58,53.58,9663.0
2015-06-16 13:55:00,53.59,53.6,53.56,53.56,6842.0,53.59,53.6,53.56,53.56,6842.0
2015-06-16 14:00:00,53.57,53.61,53.57,53.6,11893.0,53.57,53.61,53.57,53.6,11893.0
2015-06-16 14:05:00,53.6,53.62,53.57,53.62,12100.0,53.6,53.62,53.57,53.62,12100.0
2015-06-16 14:10:00,53.62,53.62,53.57,53.57,9216.0,53.62,53.62,53.57,53.57,9216.0
2015-06-16 14:15:00,53.57,53.59,53.56,53.58,19171.0,53.57,53.59,53.56,53.58,19171.0
2015-06-16 14:20:00,53.58,53.6,53.58,53.6,5316.0,53.58,53.6,53.58,53.6,5316.0
2015-06-16 14:25:00,53.6,53.6,53.57,53.59,8940.0,53.6,53.6,53.57,53.59,8940.0
2015-06-16 14:30:00,53.58,53.63,53.57,53.63,21954.0,53.58,53.63,53.57,53.63,21954.0
2015-06-16 14:35:00,53.63,53.7,53.61,53.68,133585.0,53.63,53.7,53.61,53.68,133585.0
2015-06-16 14:40:00,53.68,53.7,53.6,53.7,64717.0,53.68,53.7,53.6,53.7,64717.0
2015-06-16 14:45:00,53.7,53.73,53.67,53.7,22515.0,53.7,53.73,53.67,53.7,22515.0
2015-06-16 14:50:00,53.71,53.76,53.71,53.76,7300.0,53.71,53.76,53.71,53.76,7300.0
2015-06-16 14:55:00,53.77,53.77,53.71,53.72,7884.0,53.77,53.77,53.71,53.72,7884.0
2015-06-16 15:00:00,53.72,53.73,53.7,53.71,41755.0,53.72,53.73,53.7,53.71,41755.0
2015-06-16 15:05:00,53.71,53.74,53.69,53.71,10591.0,53.71,53.74,53.69,53.71,10591.0
2015-06-16 15:10:00,53.72,53.72,53.66,53.68,25014.0,53.72,53.72,53.66,53.68,25014.0
2015-06-16 15:15:00,53.67,53.72,53.65,53.65,11133.0,53.67,53.72,53.65,53.65,11133.0
2015-06-16 15:20:00,53.66,53.66,53.6,53.63,29544.0,53.66,53.66,53.6,53.63,29544.0
2015-06-16 15:25:00,53.64,53.64,53.57,53.59,26049.0,53.64,53.64,53.57,53.59,26049.0
2015-06-16 15:30:00,53.59,53.6,53.57,53.59,24668.0,53.59,53.6,53.57,53.59,24668.0
2015-06-16 15:35:00,53.59,53.59,53.56,53.58,15404.0,53.59,53.59,53.56,53.58,15404.0
2015-06-16 15:40:00,53.57,53.58,53.43,53.49,63605.0,53.57,53.58,53.43,53.49,63605.0
2015-06-16 15:45:00,53.5,53.58,53.48,53.48,32629.0,53.5,53.58,53.48,53.48,32629.0
2015-06-16 15:50:00,53.48,53.48,53.4,53.43,87151.0,53.48,53.48,53.4,53.43,87151.0
2015-06-16 15:55:00,53.44,53.44,53.36,53.43,105520.0,53.44,53.44,53.36,53.43,105520.0
2015-06-17 09:30:00,53.36,53.62,53.33,53.51,58929.0,53.36,53.62,53.33,53.51,58929.0
2015-06-17 09:35:00,53.49,53.68,53.48,53.62,9571.0,53.49,53.68,53.48,53.62,9571.0
2015-06-17 09:40:00,53.68,53.8,53.57,53.77,12418.0,53.68,53.8,53.57,53.77,12418.0
2015-06-17 09:45:00,53.76,53.79,53.69,53.76,19321.0,53.76,53.79,53.69,53.76,19321.0
2015-06-17 09:50:00,53.76,53.78,53.69,53.71,16035.0,53.76,53.78,53.69,53.71,16035.0
2015-06-17 09:55:00,53.7,53.78,53.7,53.77,12787.0,53.7,53.78,53.7,53.77,12787.0
2015-06-17 10:00:00,53.8,53.84,53.72,53.76,25965.0,53.8,53.84,53.72,53.76,25965.0
2015-06-17 10:05:00,53.78,53.81,53.73,53.78,37257.0,53.78,53.81,53.73,53.78,37257.0
2015-06-17 10:10:00,53.78,53.81,53.72,53.8,14850.0,53.78,53.81,53.72,53.8,14850.0
2015-06-17 10:15:00,53.82,53.82,53.71,53.78,14019.0,53.82,53.82,53.71,53.78,14019.0
2015-06-17 10:20:00,53.76,53.81,53.76,53.79,8675.0,53.76,53.81,53.76,53.79,8675.0
2015-06-17 10:25:00,53.79,53.8,53.72,53.72,14667.0,53.79,53.8,53.72,53.72,14667.0
2015-06-17 10:30:00,53.74,53.76,53.69,53.71,23135.0,53.74,53.76,53.69,53.71,23135.0
2015-06-17 10:35:00,53.7,53.73,53.62,53.65,48300.0,53.7,53.73,53.62,53.65,48300.0
2015-06-17 10:40:00,53.66,53.67,53.59,53.62,19776.0,53.66,53.67,53.59,53.62,19776.0
2015-06-17 10:45:00,53.63,53.69,53.57,53.69,13061.0,53.63,53.69,53.57,53.69,13061.0
2015-06-17 10:50:00,53.7,53.79,53.7,53.72,25751.0,53.7,53.79,53.7,53.72,25751.0
2015-06-17 10:55:00,53.71,53.75,53.71,53.72,9790.0,53.71,53.75,53.71,53.72,9790.0
2015-06-17 11:00:00,53.73,53.74,53.65,53.65,7320.0,53.73,53.74,53.65,53.65,7320.0
2015-06-17 11:05:00,53.66,53.69,53.64,53.68,27635.0,53.66,53.69,53.64,53.68,27635.0
2015-06-17 11:10:00,53.67,53.67,53.59,53.6,9035.0,53.67,53.67,53.59,53.6,9035.0
2015-06-17 11:15:00,53.61,53.67,53.6,53.66,7200.0,53.61,53.67,53.6,53.66,7200.0
2015-06-17 11:20:00,53.65,53.67,53.6,53.63,8036.0,53.65,53.67,53.6,53.63,8036.0
2015-06-17 11:25:00,53.63,53.63,53.56,53.58,38227.0,53.63,53.63,53.56,53.58,38227.0
2015-06-17 11:30:00,53.59,53.59,53.55,53.56,12260.0,53.59,53.59,53.55,53.56,12260.0
2015-06-17 11:35:00,53.56,53.6,53.54,53.57,8341.0,53.56,53.6,53.54,53.57,8341.0
2015-06-17 11:40:00,53.56,53.6,53.54,53.59,9673.0,53.56,53.6,53.54,53.59,9673.0
2015-06-17 11:45:00,53.59,53.61,53.55,53.61,6090.0,53.59,53.61,53.55,53.61,6090.0
2015-06-17 11:50:00,53.63,53.67,53.61,53.65,7560.0,53.63,53.67,53.61,53.65,7560.0
2015-06-17 11:55:00,53.65,53.67,53.63,53.65,9512.0,53.65,53.67,53.63,53.65,9512.0
2015-06-17 12:00:00,53.63,53.65,53.62,53.62,8090.0,53.63,53.65,53.62,53.62,8090.0
2015-06-17 12:05:00,53.62,53.66,53.53,53.58,11315.0,53.62,53.66,53.53,53.58,11315.0
2015-06-17 12:10:00,53.59,53.59,53.54,53.55,4846.0,53.59,53.59,53.54,53.55,4846.0
2015-06-17 12:15:00,53.53,53.53,53.45,53.45,5900.0,53.53,53.53,53.45,53.45,5900.0
2015-06-17 12:20:00,53.45,53.49,53.38,53.4,12981.0,53.45,53.49,53.38,53.4,12981.0
2015-06-17 12:25:00,53.41,53.44,53.39,53.44,3900.0,53.41,53.44,53.39,53.44,3900.0
2015-06-17 12:30:00,53.44,53.46,53.42,53.46,5300.0,53.44,53.46,53.42,53.46,5300.0
2015-06-17 12:35:00,53.47,53.54,53.46,53.54,14500.0,53.47,53.54,53.46,53.54,14500.0
2015-06-17 12:40:00,53.53,53.57,53.49,53.51,10904.0,53.53,53.57,53.49,53.51,10904.0
2015-06-17 12:45:00,53.49,53.51,53.48,53.48,3520.0,53.49,53.51,53.48,53.48,3520.0
2015-06-17 12:50:00,53.48,53.48,53.39,53.39,6080.0,53.48,53.48,53.39,53.39,6080.0
2015-06-17 12:55:00,53.39,53.41,53.35,53.41,4490.0,53.39,53.41,53.35,53.41,4490.0
2015-06-17 13:00:00,53.41,53.44,53.39,53.43,4700.0,53.41,53.44,53.39,53.43,4700.0
2015-06-17 13:05:00,53.44,53.48,53.38,53.41,16550.0,53.44,53.48,53.38,53.41,16550.0
2015-06-17 13:10:00,53.41,53.44,53.37,53.4,9915.0,53.41,53.44,53.37,53.4,9915.0
2015-06-17 13:15:00,53.42,53.45,53.41,53.43,3300.0,53.42,53.45,53.41,53.43,3300.0
2015-06-17 13:20:00,53.43,53.46,53.41,53.46,4348.0,53.43,53.46,53.41,53.46,4348.0
2015-06-17 13:25:00,53.45,53.45,53.41,53.44,4352.0,53.45,53.45,53.41,53.44,4352.0
2015-06-17 13:30:00,53.42,53.49,53.4,53.45,5480.0,53.42,53.49,53.4,53.45,5480.0
2015-06-17 13:35:00,53.46,53.46,53.41,53.42,3647.0,53.46,53.46,53.41,53.42,3647.0
2015-06-17 13:40:00,53.43,53.44,53.39,53.39,3600.0,53.43,53.44,53.39,53.39,3600.0
2015-06-17 13:45:00,53.39,53.41,53.35,53.37,7988.0,53.39,53.41,53.35,53.37,7988.0
2015-06-17 13:50:00,53.37,53.43,53.36,53.43,7402.0,53.37,53.43,53.36,53.43,7402.0
2015-06-17 13:55:00,53.44,53.45,53.38,53.38,5624.0,53.44,53.45,53.38,53.38,5624.0
2015-06-17 14:00:00,53.36,53.66,53.19,53.61,23013.0,53.36,53.66,53.19,53.61,23013.0
2015-06-17 14:05:00,53.6,53.64,53.53,53.62,11567.0,53.6,53.64,53.53,53.62,11567.0
2015-06-17 14:10:00,53.59,53.62,53.52,53.57,11129.0,53.59,53.62,53.52,53.57,11129.0
2015-06-17 14:15:00,53.58,53.6,53.52,53.54,5940.0,53.58,53.6,53.52,53.54,5940.0
2015-06-17 14:20:00,53.53,53.53,53.41,53.43,11670.0,53.53,53.53,53.41,53.43,11670.0
2015-06-17 14:25:00,53.44,53.51,53.44,53.44,5947.0,53.44,53.51,53.44,53.44,5947.0
2015-06-17 14:30:00,53.43,53.62,53.41,53.61,15734.0,53.43,53.62,53.41,53.61,15734.0
2015-06-17 14:35:00,53.61,53.68,53.57,53.68,8367.0,53.61,53.68,53.57,53.68,8367.0
2015-06-17 14:40:00,53.69,53.79,53.68,53.75,10677.0,53.69,53.79,53.68,53.75,10677.0
2015-06-17 14:45:00,53.75,53.82,53.74,53.75,9283.0,53.75,53.82,53.74,53.75,9283.0
2015-06-17 14:50:00,53.76,53.83,53.74,53.83,5709.0,53.76,53.83,53.74,53.83,5709.0
2015-06-17 14:55:00,53.84,53.84,53.77,53.8,7398.0,53.84,53.84,53.77,53.8,7398.0
2015-06-17 15:00:00,53.8,53.83,53.73,53.73,10800.0,53.8,53.83,53.73,53.73,10800.0
2015-06-17 15:05:00,53.74,53.76,53.7,53.7,9920.0,53.74,53.76,53.7,53.7,9920.0
2015-06-17 15:10:00,53.71,53.75,53.68,53.75,10887.0,53.71,53.75,53.68,53.75,10887.0
2015-06-17 15:15:00,53.75,53.78,53.72,53.75,17902.0,53.75,53.78,53.72,53.75,17902.0
2015-06-17 15:20:00,53.75,53.81,53.74,53.79,12834.0,53.75,53.81,53.74,53.79,12834.0
2015-06-17 15:25:00,53.78,53.83,53.77,53.79,12879.0,53.78,53.83,53.77,53.79,12879.0
2015-06-17 15:30:00,53.77,53.8,53.73,53.75,15088.0,53.77,53.8,53.73,53.75,15088.0
2015-06-17 15:35:00,53.75,53.77,53.73,53.74,14302.0,53.75,53.77,53.73,53.74,14302.0
2015-06-17 15:40:00,53.73,53.73,53.68,53.7,15948.0,53.73,53.73,53.68,53.7,15948.0
2015-06-17 15:45:00,53.7,53.7,53.62,53.64,22033.0,53.7,53.7,53.62,53.64,22033.0
2015-06-17 15:50:00,53.65,53.65,53.61,53.64,35823.0,53.65,53.65,53.61,53.64,35823.0
2015-06-17 15:55:00,53.64,53.64,53.57,53.57,63602.0,53.64,53.64,53.57,53.57,63602.0
2015-06-18 09:30:00,53.73,53.98,53.59,53.67,24356.0,53.73,53.98,53.59,53.67,24356.0
2015-06-18 09:35:00,53.69,53.75,53.64,53.66,4574.0,53.69,53.75,53.64,53.66,4574.0
2015-06-18 09:40:00,53.64,53.65,53.51,53.65,13974.0,53.64,53.65,53.51,53.65,13974.0
2015-06-18 09:45:00,53.66,53.83,53.64,53.72,20901.0,53.66,53.83,53.64,53.72,20901.0
2015-06-18 09:50:00,53.74,53.79,53.57,53.63,13197.0,53.74,53.79,53.57,53.63,13197.0
2015-06-18 09:55:00,53.63,53.7,53.63,53.67,8762.0,53.63,53.7,53.63,53.67,8762.0
2015-06-18 10:00:00,53.7,53.74,53.59,53.66,10296.0,53.7,53.74,53.59,53.66,10296.0
2015-06-18 10:05:00,53.67,53.84,53.65,53.81,14510.0,53.67,53.84,53.65,53.81,14510.0
2015-06-18 10:10:00,53.82,53.87,53.77,53.82,11758.0,53.82,53.87,53.77,53.82,11758.0
2015-06-18 10:15:00,53.82,53.91,53.81,53.86,24730.0,53.82,53.91,53.81,53.86,24730.0
2015-06-18 10:20:00,53.86,53.94,53.85,53.93,16600.0,53.86,53.94,53.85,53.93,16600.0
2015-06-18 10:25:00,53.92,53.97,53.91,53.91,19180.0,53.92,53.97,53.91,53.91,19180.0
2015-06-18 10:30:00,53.93,53.98,53.89,53.98,20749.0,53.93,53.98,53.89,53.98,20749.0
2015-06-18 10:35:00,53.97,53.98,53.92,53.98,8603.0,53.97,53.98,53.92,53.98,8603.0
2015-06-18 10:40:00,53.98,54.1,53.98,54.06,17980.0,53.98,54.1,53.98,54.06,17980.0
2015-06-18 10:45:00,54.06,54.12,54.05,54.1,14648.0,54.06,54.12,54.05,54.1,14648.0
2015-06-18 10:50:00,54.11,54.15,54.09,54.11,11751.0,54.11,54.15,54.09,54.11,11751.0
2015-06-18 10:55:00,54.12,54.14,54.05,54.12,17408.0,54.12,54.14,54.05,54.12,17408.0
2015-06-18 11:00:00,54.09,54.14,54.07,54.13,24353.0,54.09,54.14,54.07,54.13,24353.0
2015-06-18 11:05:00,54.13,54.19,54.11,54.19,15241.0,54.13,54.19,54.11,54.19,15241.0
2015-06-18 11:10:00,54.18,54.2,54.12,54.18,19800.0,54.18,54.2,54.12,54.18,19800.0
2015-06-18 11:15:00,54.17,54.18,54.11,54.11,17447.0,54.17,54.18,54.11,54.11,17447.0
2015-06-18 11:20:00,54.11,54.16,54.1,54.16,11774.0,54.11,54.16,54.1,54.16,11774.0
2015-06-18 11:25:00,54.16,54.21,54.14,54.21,8900.0,54.16,54.21,54.14,54.21,8900.0
2015-06-18 11:30:00,54.22,54.24,54.2,54.23,12143.0,54.22,54.24,54.2,54.23,12143.0
2015-06-18 11:35:00,54.23,54.23,54.2,54.23,9284.0,54.23,54.23,54.2,54.23,9284.0
2015-06-18 11:40:00,54.24,54.25,54.2,54.24,18412.0,54.24,54.25,54.2,54.24,18412.0
2015-06-18 11:45:00,54.23,54.25,54.2,54.23,8621.0,54.23,54.25,54.2,54.23,8621.0
2015-06-18 11:50:00,54.24,54.24,54.18,54.21,8242.0,54.24,54.24,54.18,54.21,8242.0
2015-06-18 11:55:00,54.22,54.24,54.2,54.22,7694.0,54.22,54.24,54.2,54.22,7694.0
2015-06-18 12:00:00,54.23,54.24,54.19,54.21,8202.0,54.23,54.24,54.19,54.21,8202.0
2015-06-18 12:05:00,54.2,54.2,54.13,54.13,15780.0,54.2,54.2,54.13,54.13,15780.0
2015-06-18 12:10:00,54.13,54.14,54.1,54.11,13572.0,54.13,54.14,54.1,54.11,13572.0
2015-06-18 12:15:00,54.1,54.13,54.08,54.13,4800.0,54.1,54.13,54.08,54.13,4800.0
2015-06-18 12:20:00,54.13,54.25,54.12,54.23,8453.0,54.13,54.25,54.12,54.23,8453.0
2015-06-18 12:25:00,54.22,54.24,54.21,54.23,5691.0,54.22,54.24,54.21,54.23,5691.0
2015-06-18 12:30:00,54.23,54.31,54.23,54.3,10979.0,54.23,54.31,54.23,54.3,10979.0
2015-06-18 12:35:00,54.29,54.3,54.21,54.24,4650.0,54.29,54.3,54.21,54.24,4650.0
2015-06-18 12:40:00,54.24,54.26,54.21,54.21,4229.0,54.24,54.26,54.21,54.21,4229.0
2015-06-18 12:45:00,54.22,54.25,54.19,54.19,11042.0,54.22,54.25,54.19,54.19,11042.0
2015-06-18 12:50:00,54.18,54.2,54.14,54.15,7749.0,54.18,54.2,54.14,54.15,7749.0
2015-06-18 12:55:00,54.15,54.15,54.1,54.13,13440.0,54.15,54.15,54.1,54.13,13440.0
2015-06-18 13:00:00,54.13,54.16,54.12,54.15,10445.0,54.13,54.16,54.12,54.15,10445.0
2015-06-18 13:05:00,54.14,54.14,54.1,54.1,10915.0,54.14,54.14,54.1,54.1,10915.0
2015-06-18 13:10:00,54.1,54.15,54.08,54.15,41844.0,54.1,54.15,54.08,54.15,41844.0
2015-06-18 13:15:00,54.15,54.15,54.09,54.1,11334.0,54.15,54.15,54.09,54.1,11334.0
2015-06-18 13:20:00,54.1,54.11,54.09,54.11,9936.0,54.1,54.11,54.09,54.11,9936.0
2015-06-18 13:25:00,54.11,54.14,54.09,54.14,6700.0,54.11,54.14,54.09,54.14,6700.0
2015-06-18 13:30:00,54.13,54.17,54.11,54.17,9864.0,54.13,54.17,54.11,54.17,9864.0
2015-06-18 13:35:00,54.15,54.18,54.13,54.17,16943.0,54.15,54.18,54.13,54.17,16943.0
2015-06-18 13:40:00,54.16,54.17,54.13,54.17,7828.0,54.16,54.17,54.13,54.17,7828.0
2015-06-18 13:45:00,54.17,54.17,54.09,54.11,20931.0,54.17,54.17,54.09,54.11,20931.0
2015-06-18 13:50:00,54.11,54.13,54.1,54.11,9532.0,54.11,54.13,54.1,54.11,9532.0
2015-06-18 13:55:00,54.1,54.13,54.08,54.13,24410.0,54.1,54.13,54.08,54.13,24410.0
2015-06-18 14:00:00,54.14,54.15,54.12,54.14,8500.0,54.14,54.15,54.12,54.14,8500.0
2015-06-18 14:05:00,54.15,54.17,54.13,54.16,28208.0,54.15,54.17,54.13,54.16,28208.0
2015-06-18 14:10:00,54.15,54.19,54.15,54.18,7985.0,54.15,54.19,54.15,54.18,7985.0
2015-06-18 14:15:00,54.19,54.19,54.16,54.19,8974.0,54.19,54.19,54.16,54.19,8974.0
2015-06-18 14:20:00,54.2,54.22,54.19,54.22,9088.0,54.2,54.22,54.19,54.22,9088.0
2015-06-18 14:25:00,54.21,54.22,54.17,54.21,10600.0,54.21,54.22,54.17,54.21,10600.0
2015-06-18 14:30:00,54.21,54.21,54.17,54.19,13335.0,54.21,54.21,54.17,54.19,13335.0
2015-06-18 14:35:00,54.2,54.2,54.13,54.14,29627.0,54.2,54.2,54.13,54.14,29627.0
2015-06-18 14:40:00,54.14,54.15,54.11,54.11,27323.0,54.14,54.15,54.11,54.11,27323.0
2015-06-18 14:45:00,54.11,54.13,54.09,54.13,20259.0,54.11,54.13,54.09,54.13,20259.0
2015-06-18 14:50:00,54.13,54.18,54.1,54.12,14962.0,54.13,54.18,54.1,54.12,14962.0
2015-06-18 14:55:00,54.13,54.16,54.12,54.15,8306.0,54.13,54.16,54.12,54.15,8306.0
2015-06-18 15:00:00,54.16,54.16,54.1,54.12,11149.0,54.16,54.16,54.1,54.12,11149.0
2015-06-18 15:05:00,54.13,54.16,54.1,54.12,12947.0,54.13,54.16,54.1,54.12,12947.0
2015-06-18 15:10:00,54.12,54.14,54.11,54.12,7336.0,54.12,54.14,54.11,54.12,7336.0
2015-06-18 15:15:00,54.12,54.17,54.12,54.17,17724.0,54.12,54.17,54.12,54.17,17724.0
2015-06-18 15:20:00,54.17,54.17,54.14,54.16,15207.0,54.17,54.17,54.14,54.16,15207.0
2015-06-18 15:25:00,54.17,54.2,54.17,54.19,21273.0,54.17,54.2,54.17,54.19,21273.0
2015-06-18 15:30:00,54.2,54.22,54.17,54.17,22900.0,54.2,54.22,54.17,54.17,22900.0
2015-06-18 15:35:00,54.16,54.18,54.1,54.11,31324.0,54.16,54.18,54.1,54.11,31324.0
2015-06-18 15:40:00,54.11,54.18,54.1,54.16,30744.0,54.11,54.18,54.1,54.16,30744.0
2015-06-18 15:45:00,54.16,54.17,54.14,54.16,37640.0,54.16,54.17,54.14,54.16,37640.0
2015-06-18 15:50:00,54.16,54.17,54.15,54.16,41592.0,54.16,54.17,54.15,54.16,41592.0
2015-06-18 15:55:00,54.16,54.18,54.12,54.17,110533.0,54.16,54.18,54.12,54.17,110533.0
2015-06-19 09:30:00,54.2,54.25,54.0,54.0,316826.0,54.2,54.25,54.0,54.0,316826.0
2015-06-19 09:35:00,54.03,54.06,53.84,53.87,14612.0,54.03,54.06,53.84,53.87,14612.0
2015-06-19 09:40:00,53.87,53.99,53.87,53.98,8550.0,53.87,53.99,53.87,53.98,8550.0
2015-06-19 09:45:00,53.98,53.98,53.85,53.85,62679.0,53.98,53.98,53.85,53.85,62679.0
2015-06-19 09:50:00,53.84,53.91,53.83,53.86,10745.0,53.84,53.91,53.83,53.86,10745.0
2015-06-19 09:55:00,53.86,53.92,53.85,53.88,15924.0,53.86,53.92,53.85,53.88,15924.0
2015-06-19 10:00:00,53.89,53.92,53.86,53.88,12690.0,53.89,53.92,53.86,53.88,12690.0
2015-06-19 10:05:00,53.88,53.96,53.85,53.9,55699.0,53.88,53.96,53.85,53.9,55699.0
2015-06-19 10:10:00,53.92,53.95,53.9,53.93,7030.0,53.92,53.95,53.9,53.93,7030.0
2015-06-19 10:15:00,53.93,53.99,53.91,53.99,14958.0,53.93,53.99,53.91,53.99,14958.0
2015-06-19 10:20:00,54.0,54.04,54.0,54.01,15800.0,54.0,54.04,54.0,54.01,15800.0
2015-06-19 10:25:00,54.01,54.05,54.0,54.01,9065.0,54.01,54.05,54.0,54.01,9065.0
2015-06-19 10:30:00,54.0,54.0,53.93,53.94,15599.0,54.0,54.0,53.93,53.94,15599.0
2015-06-19 10:35:00,53.94,54.0,53.93,53.95,11184.0,53.94,54.0,53.93,53.95,11184.0
2015-06-19 10:40:00,53.95,53.99,53.9,53.92,9736.0,53.95,53.99,53.9,53.92,9736.0
2015-06-19 10:45:00,53.93,54.05,53.92,54.05,30620.0,53.93,54.05,53.92,54.05,30620.0
2015-06-19 10:50:00,54.06,54.07,54.0,54.01,15250.0,54.06,54.07,54.0,54.01,15250.0
2015-06-19 10:55:00,54.01,54.02,53.95,53.97,9583.0,54.01,54.02,53.95,53.97,9583.0
2015-06-19 11:00:00,53.98,53.99,53.95,53.99,8176.0,53.98,53.99,53.95,53.99,8176.0
2015-06-19 11:05:00,53.99,53.99,53.91,53.91,9706.0,53.99,53.99,53.91,53.91,9706.0
2015-06-19 11:10:00,53.91,53.93,53.88,53.93,9952.0,53.91,53.93,53.88,53.93,9952.0
2015-06-19 11:15:00,53.93,53.95,53.9,53.91,15152.0,53.93,53.95,53.9,53.91,15152.0
2015-06-19 11:20:00,53.91,53.96,53.89,53.96,10647.0,53.91,53.96,53.89,53.96,10647.0
2015-06-19 11:25:00,53.97,53.99,53.95,53.96,12962.0,53.97,53.99,53.95,53.96,12962.0
2015-06-19 11:30:00,53.97,53.97,53.9,53.92,9970.0,53.97,53.97,53.9,53.92,9970.0
2015-06-19 11:35:00,53.93,53.94,53.87,53.89,9153.0,53.93,53.94,53.87,53.89,9153.0
2015-06-19 11:40:00,53.89,53.89,53.82,53.83,8565.0,53.89,53.89,53.82,53.83,8565.0
2015-06-19 11:45:00,53.82,53.82,53.75,53.77,21196.0,53.82,53.82,53.75,53.77,21196.0
2015-06-19 11:50:00,53.76,53.77,53.73,53.75,14020.0,53.76,53.77,53.73,53.75,14020.0
2015-06-19 11:55:00,53.76,53.76,53.7,53.71,14755.0,53.76,53.76,53.7,53.71,14755.0
2015-06-19 12:00:00,53.71,53.72,53.68,53.7,9525.0,53.71,53.72,53.68,53.7,9525.0
2015-06-19 12:05:00,53.7,53.71,53.67,53.69,18009.0,53.7,53.71,53.67,53.69,18009.0
2015-06-19 12:10:00,53.68,53.69,53.67,53.68,11557.0,53.68,53.69,53.67,53.68,11557.0
2015-06-19 12:15:00,53.69,53.7,53.68,53.69,13401.0,53.69,53.7,53.68,53.69,13401.0
2015-06-19 12:20:00,53.69,53.69,53.65,53.66,12949.0,53.69,53.69,53.65,53.66,12949.0
2015-06-19 12:25:00,53.66,53.68,53.63,53.64,19465.0,53.66,53.68,53.63,53.64,19465.0
2015-06-19 12:30:00,53.63,53.64,53.61,53.64,7639.0,53.63,53.64,53.61,53.64,7639.0
2015-06-19 12:35:00,53.64,53.65,53.57,53.58,13123.0,53.64,53.65,53.57,53.58,13123.0
2015-06-19 12:40:00,53.57,53.58,53.55,53.56,8188.0,53.57,53.58,53.55,53.56,8188.0
2015-06-19 12:45:00,53.56,53.62,53.56,53.61,5608.0,53.56,53.62,53.56,53.61,5608.0
2015-06-19 12:50:00,53.61,53.65,53.59,53.65,8592.0,53.61,53.65,53.59,53.65,8592.0
2015-06-19 12:55:00,53.64,53.69,53.62,53.67,38118.0,53.64,53.69,53.62,53.67,38118.0
2015-06-19 13:00:00,53.68,53.68,53.62,53.63,13727.0,53.68,53.68,53.62,53.63,13727.0
2015-06-19 13:05:00,53.63,53.65,53.63,53.63,6078.0,53.63,53.65,53.63,53.63,6078.0
2015-06-19 13:10:00,53.63,53.65,53.62,53.64,5937.0,53.63,53.65,53.62,53.64,5937.0
2015-06-19 13:15:00,53.63,53.63,53.58,53.6,9269.0,53.63,53.63,53.58,53.6,9269.0
2015-06-19 13:20:00,53.6,53.63,53.57,53.6,8203.0,53.6,53.63,53.57,53.6,8203.0
2015-06-19 13:25:00,53.61,53.61,53.56,53.57,7325.0,53.61,53.61,53.56,53.57,7325.0
2015-06-19 13:30:00,53.57,53.66,53.56,53.65,11911.0,53.57,53.66,53.56,53.65,11911.0
2015-06-19 13:35:00,53.65,53.68,53.65,53.66,11179.0,53.65,53.68,53.65,53.66,11179.0
2015-06-19 13:40:00,53.67,53.69,53.67,53.68,13177.0,53.67,53.69,53.67,53.68,13177.0
2015-06-19 13:45:00,53.69,53.7,53.68,53.7,5902.0,53.69,53.7,53.68,53.7,5902.0
2015-06-19 13:50:00,53.69,53.72,53.68,53.72,6232.0,53.69,53.72,53.68,53.72,6232.0
2015-06-19 13:55:00,53.71,53.72,53.7,53.71,12670.0,53.71,53.72,53.7,53.71,12670.0
2015-06-19 14:00:00,53.7,53.73,53.64,53.65,12025.0,53.7,53.73,53.64,53.65,12025.0
2015-06-19 14:05:00,53.65,53.66,53.62,53.62,19087.0,53.65,53.66,53.62,53.62,19087.0
2015-06-19 14:10:00,53.61,53.65,53.61,53.65,7600.0,53.61,53.65,53.61,53.65,7600.0
2015-06-19 14:15:00,53.64,53.65,53.62,53.62,3200.0,53.64,53.65,53.62,53.62,3200.0
2015-06-19 14:20:00,53.62,53.62,53.52,53.53,16035.0,53.62,53.62,53.52,53.53,16035.0
2015-06-19 14:25:00,53.53,53.54,53.48,53.52,12561.0,53.53,53.54,53.48,53.52,12561.0
2015-06-19 14:30:00,53.52,53.56,53.5,53.55,14300.0,53.52,53.56,53.5,53.55,14300.0
2015-06-19 14:35:00,53.56,53.61,53.55,53.6,18604.0,53.56,53.61,53.55,53.6,18604.0
2015-06-19 14:40:00,53.61,53.61,53.59,53.6,10752.0,53.61,53.61,53.59,53.6,10752.0
2015-06-19 14:45:00,53.59,53.6,53.55,53.58,13669.0,53.59,53.6,53.55,53.58,13669.0
2015-06-19 14:50:00,53.58,53.58,53.52,53.54,18225.0,53.58,53.58,53.52,53.54,18225.0
2015-06-19 14:55:00,53.54,53.58,53.51,53.58,16613.0,53.54,53.58,53.51,53.58,16613.0
2015-06-19 15:00:00,53.58,53.59,53.57,53.57,11640.0,53.58,53.59,53.57,53.57,11640.0
2015-06-19 15:05:00,53.57,53.6,53.56,53.57,16219.0,53.57,53.6,53.56,53.57,16219.0
2015-06-19 15:10:00,53.58,53.6,53.56,53.58,19800.0,53.58,53.6,53.56,53.58,19800.0
2015-06-19 15:15:00,53.59,53.59,53.52,53.54,17368.0,53.59,53.59,53.52,53.54,17368.0
2015-06-19 15:20:00,53.55,53.56,53.53,53.54,9224.0,53.55,53.56,53.53,53.54,9224.0
2015-06-19 15:25:00,53.55,53.56,53.53,53.55,22534.0,53.55,53.56,53.53,53.55,22534.0
2015-06-19 15:30:00,53.55,53.62,53.54,53.62,21160.0,53.55,53.62,53.54,53.62,21160.0
2015-06-19 15:35:00,53.62,53.62,53.55,53.56,21348.0,53.62,53.62,53.55,53.56,21348.0
2015-06-19 15:40:00,53.57,53.62,53.56,53.6,33289.0,53.57,53.62,53.56,53.6,33289.0
2015-06-19 15:45:00,53.59,53.72,53.59,53.69,41448.0,53.59,53.72,53.59,53.69,41448.0
2015-06-19 15:50:00,53.68,53.71,53.67,53.68,52295.0,53.68,53.71,53.67,53.68,52295.0
2015-06-19 15:55:00,53.68,53.71,53.55,53.56,160322.0,53.68,53.71,53.55,53.56,160322.0
2015-06-22 09:30:00,53.9,54.2,53.86,54.2,21248.0,53.9,54.2,53.86,54.2,21248.0
2015-06-22 09:35:00,54.09,54.19,53.99,53.99,13552.0,54.09,54.19,53.99,53.99,13552.0
2015-06-22 09:40:00,53.95,54.08,53.92,54.07,23375.0,53.95,54.08,53.92,54.07,23375.0
2015-06-22 09:45:00,54.07,54.12,53.99,54.07,18308.0,54.07,54.12,53.99,54.07,18308.0
2015-06-22 09:50:00,54.07,54.18,54.07,54.18,15800.0,54.07,54.18,54.07,54.18,15800.0
2015-06-22 09:55:00,54.15,54.22,54.11,54.16,24844.0,54.15,54.22,54.11,54.16,24844.0
2015-06-22 10:00:00,54.18,54.19,54.12,54.18,30046.0,54.18,54.19,54.12,54.18,30046.0
2015-06-22 10:05:00,54.18,54.26,54.18,54.22,14442.0,54.18,54.26,54.18,54.22,14442.0
2015-06-22 10:10:00,54.24,54.4,54.21,54.34,49753.0,54.24,54.4,54.21,54.34,49753.0
2015-06-22 10:15:00,54.34,54.45,54.31,54.39,15118.0,54.34,54.45,54.31,54.39,15118.0
2015-06-22 10:20:00,54.38,54.41,54.33,54.41,22781.0,54.38,54.41,54.33,54.41,22781.0
2015-06-22 10:25:00,54.4,54.46,54.35,54.41,31958.0,54.4,54.46,54.35,54.41,31958.0
2015-06-22 10:30:00,54.4,54.46,54.39,54.44,33503.0,54.4,54.46,54.39,54.44,33503.0
2015-06-22 10:35:00,54.44,54.51,54.43,54.48,36977.0,54.44,54.51,54.43,54.48,36977.0
2015-06-22 10:40:00,54.48,54.55,54.47,54.52,16526.0,54.48,54.55,54.47,54.52,16526.0
2015-06-22 10:45:00,54.53,54.58,54.5,54.52,24757.0,54.53,54.58,54.5,54.52,24757.0
2015-06-22 10:50:00,54.52,54.56,54.49,54.49,44716.0,54.52,54.56,54.49,54.49,44716.0
2015-06-22 10:55:00,54.48,54.56,54.47,54.56,22726.0,54.48,54.56,54.47,54.56,22726.0
2015-06-22 11:00:00,54.56,54.56,54.46,54.54,32145.0,54.56,54.56,54.46,54.54,32145.0
2015-06-22 11:05:00,54.54,54.64,54.53,54.6,20518.0,54.54,54.64,54.53,54.6,20518.0
2015-06-22 11:10:00,54.6,54.65,54.58,54.65,17767.0,54.6,54.65,54.58,54.65,17767.0
2015-06-22 11:15:00,54.64,54.67,54.58,54.6,78725.0,54.64,54.67,54.58,54.6,78725.0
2015-06-22 11:20:00,54.6,54.64,54.49,54.5,36004.0,54.6,54.64,54.49,54.5,36004.0
2015-06-22 11:25:00,54.5,54.62,54.49,54.61,18637.0,54.5,54.62,54.49,54.61,18637.0
2015-06-22 11:30:00,54.61,54.63,54.56,54.61,12757.0,54.61,54.63,54.56,54.61,12757.0
2015-06-22 11:35:00,54.62,54.65,54.6,54.63,14248.0,54.62,54.65,54.6,54.63,14248.0
2015-06-22 11:40:00,54.63,54.63,54.56,54.56,15734.0,54.63,54.63,54.56,54.56,15734.0
2015-06-22 11:45:00,54.55,54.62,54.55,54.59,22868.0,54.55,54.62,54.55,54.59,22868.0
2015-06-22 11:50:00,54.58,54.6,54.54,54.57,18002.0,54.58,54.6,54.54,54.57,18002.0
2015-06-22 11:55:00,54.58,54.59,54.44,54.46,36442.0,54.58,54.59,54.44,54.46,36442.0
2015-06-22 12:00:00,54.43,54.44,54.33,54.34,11450.0,54.43,54.44,54.33,54.34,11450.0
2015-06-22 12:05:00,54.33,54.38,54.32,54.37,10208.0,54.33,54.38,54.32,54.37,10208.0
2015-06-22 12:10:00,54.35,54.4,54.33,54.37,23648.0,54.35,54.4,54.33,54.37,23648.0
2015-06-22 12:15:00,54.37,54.41,54.35,54.37,30951.0,54.37,54.41,54.35,54.37,30951.0
2015-06-22 12:20:00,54.36,54.4,54.3,54.31,15200.0,54.36,54.4,54.3,54.31,15200.0
2015-06-22 12:25:00,54.31,54.32,54.17,54.24,13400.0,54.31,54.32,54.17,54.24,13400.0
2015-06-22 12:30:00,54.23,54.29,54.22,54.24,32769.0,54.23,54.29,54.22,54.24,32769.0
2015-06-22 12:35:00,54.25,54.29,54.22,54.29,16953.0,54.25,54.29,54.22,54.29,16953.0
2015-06-22 12:40:00,54.29,54.44,54.29,54.42,52149.0,54.29,54.44,54.29,54.42,52149.0
2015-06-22 12:45:00,54.41,54.49,54.41,54.46,52265.0,54.41,54.49,54.41,54.46,52265.0
2015-06-22 12:50:00,54.46,54.5,54.41,54.42,24860.0,54.46,54.5,54.41,54.42,24860.0
2015-06-22 12:55:00,54.42,54.51,54.42,54.49,15400.0,54.42,54.51,54.42,54.49,15400.0
2015-06-22 13:00:00,54.48,54.49,54.45,54.48,15303.0,54.48,54.49,54.45,54.48,15303.0
2015-06-22 13:05:00,54.48,54.51,54.46,54.48,37950.0,54.48,54.51,54.46,54.48,37950.0
2015-06-22 13:10:00,54.48,54.51,54.47,54.49,44328.0,54.48,54.51,54.47,54.49,44328.0
2015-06-22 13:15:00,54.49,54.5,54.47,54.49,16613.0,54.49,54.5,54.47,54.49,16613.0
2015-06-22 13:20:00,54.5,54.5,54.48,54.5,4975.0,54.5,54.5,54.48,54.5,4975.0
2015-06-22 13:25:00,54.48,54.52,54.46,54.48,35672.0,54.48,54.52,54.46,54.48,35672.0
2015-06-22 13:30:00,54.48,54.53,54.48,54.52,32834.0,54.48,54.53,54.48,54.52,32834.0
2015-06-22 13:35:00,54.52,54.55,54.5,54.52,8400.0,54.52,54.55,54.5,54.52,8400.0
2015-06-22 13:40:00,54.51,54.52,54.48,54.5,31320.0,54.51,54.52,54.48,54.5,31320.0
2015-06-22 13:45:00,54.48,54.48,54.37,54.42,14994.0,54.48,54.48,54.37,54.42,14994.0
2015-06-22 13:50:00,54.41,54.45,54.37,54.37,14000.0,54.41,54.45,54.37,54.37,14000.0
2015-06-22 13:55:00,54.37,54.49,54.37,54.49,45262.0,54.37,54.49,54.37,54.49,45262.0
2015-06-22 14:00:00,54.5,54.5,54.48,54.48,13361.0,54.5,54.5,54.48,54.48,13361.0
2015-06-22 14:05:00,54.48,54.51,54.48,54.49,23508.0,54.48,54.51,54.48,54.49,23508.0
2015-06-22 14:10:00,54.48,54.51,54.48,54.51,18456.0,54.48,54.51,54.48,54.51,18456.0
2015-06-22 14:15:00,54.5,54.51,54.48,54.5,21632.0,54.5,54.51,54.48,54.5,21632.0
2015-06-22 14:20:00,54.49,54.51,54.48,54.5,88915.0,54.49,54.51,54.48,54.5,88915.0
2015-06-22 14:25:00,54.5,54.51,54.49,54.5,10672.0,54.5,54.51,54.49,54.5,10672.0
2015-06-22 14:30:00,54.49,54.57,54.45,54.56,35701.0,54.49,54.57,54.45,54.56,35701.0
2015-06-22 14:35:00,54.57,54.66,54.56,54.61,23848.0,54.57,54.66,54.56,54.61,23848.0
2015-06-22 14:40:00,54.6,54.73,54.59,54.72,25981.0,54.6,54.73,54.59,54.72,25981.0
2015-06-22 14:45:00,54.73,54.73,54.67,54.68,8900.0,54.73,54.73,54.67,54.68,8900.0
2015-06-22 14:50:00,54.68,54.76,54.68,54.75,16983.0,54.68,54.76,54.68,54.75,16983.0
2015-06-22 14:55:00,54.76,54.77,54.73,54.75,9483.0,54.76,54.77,54.73,54.75,9483.0
2015-06-22 15:00:00,54.76,54.76,54.65,54.66,18170.0,54.76,54.76,54.65,54.66,18170.0
2015-06-22 15:05:00,54.65,54.67,54.59,54.59,20600.0,54.65,54.67,54.59,54.59,20600.0
2015-06-22 15:10:00,54.59,54.59,54.52,54.54,19308.0,54.59,54.59,54.52,54.54,19308.0
2015-06-22 15:15:00,54.53,54.55,54.48,54.55,19795.0,54.53,54.55,54.48,54.55,19795.0
2015-06-22 15:20:00,54.55,54.61,54.54,54.57,39699.0,54.55,54.61,54.54,54.57,39699.0
2015-06-22 15:25:00,54.56,54.61,54.55,54.59,24224.0,54.56,54.61,54.55,54.59,24224.0
2015-06-22 15:30:00,54.6,54.64,54.6,54.64,24925.0,54.6,54.64,54.6,54.64,24925.0
2015-06-22 15:35:00,54.64,54.64,54.52,54.54,25016.0,54.64,54.64,54.52,54.54,25016.0
2015-06-22 15:40:00,54.55,54.58,54.52,54.56,64185.0,54.55,54.58,54.52,54.56,64185.0
2015-06-22 15:45:00,54.55,54.57,54.54,54.54,37705.0,54.55,54.57,54.54,54.54,37705.0
2015-06-22 15:50:00,54.54,54.55,54.49,54.49,68695.0,54.54,54.55,54.49,54.49,68695.0
2015-06-22 15:55:00,54.49,54.56,54.42,54.55,157394.0,54.49,54.56,54.42,54.55,157394.0
2015-06-23 09:30:00,54.54,54.7,54.44,54.52,20789.0,54.54,54.7,54.44,54.52,20789.0
2015-06-23 09:35:00,54.5,54.52,54.43,54.46,15747.0,54.5,54.52,54.43,54.46,15747.0
2015-06-23 09:40:00,54.45,54.5,54.37,54.48,12699.0,54.45,54.5,54.37,54.48,12699.0
2015-06-23 09:45:00,54.45,54.56,54.45,54.55,23494.0,54.45,54.56,54.45,54.55,23494.0
2015-06-23 09:50:00,54.55,54.55,54.47,54.5,14859.0,54.55,54.55,54.47,54.5,14859.0
2015-06-23 09:55:00,54.51,54.53,54.45,54.45,15100.0,54.51,54.53,54.45,54.45,15100.0
2015-06-23 10:00:00,54.45,54.46,54.27,54.41,113781.0,54.45,54.46,54.27,54.41,113781.0
2015-06-23 10:05:00,54.44,54.57,54.4,54.56,21934.0,54.44,54.57,54.4,54.56,21934.0
2015-06-23 10:10:00,54.56,54.58,54.55,54.57,10714.0,54.56,54.58,54.55,54.57,10714.0
2015-06-23 10:15:00,54.56,54.6,54.41,54.41,69508.0,54.56,54.6,54.41,54.41,69508.0
2015-06-23 10:20:00,54.43,54.48,54.36,54.36,71249.0,54.43,54.48,54.36,54.36,71249.0
2015-06-23 10:25:00,54.36,54.41,54.34,54.36,13129.0,54.36,54.41,54.34,54.36,13129.0
2015-06-23 10:30:00,54.38,54.4,54.32,54.33,17719.0,54.38,54.4,54.32,54.33,17719.0
2015-06-23 10:35:00,54.31,54.36,54.27,54.27,12662.0,54.31,54.36,54.27,54.27,12662.0
2015-06-23 10:40:00,54.27,54.35,54.25,54.34,10949.0,54.27,54.35,54.25,54.34,10949.0
2015-06-23 10:45:00,54.34,54.35,54.22,54.25,26073.0,54.34,54.35,54.22,54.25,26073.0
2015-06-23 10:50:00,54.25,54.26,54.19,54.25,13850.0,54.25,54.26,54.19,54.25,13850.0
2015-06-23 10:55:00,54.25,54.25,54.16,54.17,11163.0,54.25,54.25,54.16,54.17,11163.0
2015-06-23 11:00:00,54.19,54.19,54.11,54.16,25802.0,54.19,54.19,54.11,54.16,25802.0
2015-06-23 11:05:00,54.16,54.22,54.16,54.21,13578.0,54.16,54.22,54.16,54.21,13578.0
2015-06-23 11:10:00,54.21,54.25,54.19,54.2,13990.0,54.21,54.25,54.19,54.2,13990.0
2015-06-23 11:15:00,54.2,54.26,54.17,54.23,39978.0,54.2,54.26,54.17,54.23,39978.0
2015-06-23 11:20:00,54.24,54.24,54.17,54.2,112254.0,54.24,54.24,54.17,54.2,112254.0
2015-06-23 11:25:00,54.2,54.21,54.16,54.16,5700.0,54.2,54.21,54.16,54.16,5700.0
2015-06-23 11:30:00,54.17,54.17,54.11,54.12,9353.0,54.17,54.17,54.11,54.12,9353.0
2015-06-23 11:35:00,54.13,54.19,54.11,54.12,8264.0,54.13,54.19,54.11,54.12,8264.0
2015-06-23 11:40:00,54.11,54.11,54.03,54.06,34431.0,54.11,54.11,54.03,54.06,34431.0
2015-06-23 11:45:00,54.05,54.13,54.05,54.12,5523.0,54.05,54.13,54.05,54.12,5523.0
2015-06-23 11:50:00,54.13,54.17,54.12,54.12,8804.0,54.13,54.17,54.12,54.12,8804.0
2015-06-23 11:55:00,54.12,54.12,54.06,54.09,6055.0,54.12,54.12,54.06,54.09,6055.0
2015-06-23 12:00:00,54.09,54.09,53.98,54.02,7906.0,54.09,54.09,53.98,54.02,7906.0
2015-06-23 12:05:00,54.02,54.02,53.97,53.97,3300.0,54.02,54.02,53.97,53.97,3300.0
2015-06-23 12:10:00,53.97,54.05,53.95,54.05,56600.0,53.97,54.05,53.95,54.05,56600.0
2015-06-23 12:15:00,54.06,54.1,54.06,54.07,5730.0,54.06,54.1,54.06,54.07,5730.0
2015-06-23 12:20:00,54.08,54.08,53.99,53.99,6000.0,54.08,54.08,53.99,53.99,6000.0
2015-06-23 12:25:00,53.99,54.06,53.99,54.03,6699.0,53.99,54.06,53.99,54.03,6699.0
2015-06-23 12:30:00,54.03,54.03,54.0,54.0,1400.0,54.03,54.03,54.0,54.0,1400.0
2015-06-23 12:35:00,54.0,54.01,53.96,53.97,12788.0,54.0,54.01,53.96,53.97,12788.0
2015-06-23 12:40:00,53.99,54.03,53.99,53.99,4345.0,53.99,54.03,53.99,53.99,4345.0
2015-06-23 12:45:00,53.99,54.0,53.96,53.99,4347.0,53.99,54.0,53.96,53.99,4347.0
2015-06-23 12:50:00,53.99,54.0,53.93,53.93,6194.0,53.99,54.0,53.93,53.93,6194.0
2015-06-23 12:55:00,53.92,53.93,53.89,53.92,7194.0,53.92,53.93,53.89,53.92,7194.0
2015-06-23 13:00:00,53.92,53.95,53.89,53.89,4367.0,53.92,53.95,53.89,53.89,4367.0
2015-06-23 13:05:00,53.89,53.91,53.85,53.91,10062.0,53.89,53.91,53.85,53.91,10062.0
2015-06-23 13:10:00,53.91,53.93,53.9,53.92,4365.0,53.91,53.93,53.9,53.92,4365.0
2015-06-23 13:15:00,53.93,53.98,53.93,53.97,6500.0,53.93,53.98,53.93,53.97,6500.0
2015-06-23 13:20:00,53.95,54.02,53.94,54.02,31263.0,53.95,54.02,53.94,54.02,31263.0
2015-06-23 13:25:00,54.02,54.04,54.0,54.04,5240.0,54.02,54.04,54.0,54.04,5240.0
2015-06-23 13:30:00,54.02,54.03,53.99,54.03,7421.0,54.02,54.03,53.99,54.03,7421.0
2015-06-23 13:35:00,54.04,54.05,54.04,54.04,4400.0,54.04,54.05,54.04,54.04,4400.0
2015-06-23 13:40:00,54.04,54.11,54.04,54.07,6331.0,54.04,54.11,54.04,54.07,6331.0
2015-06-23 13:45:00,54.08,54.09,54.0,54.0,6016.0,54.08,54.09,54.0,54.0,6016.0
2015-06-23 13:50:00,53.99,54.0,53.96,53.97,6336.0,53.99,54.0,53.96,53.97,6336.0
2015-06-23 13:55:00,53.96,53.97,53.93,53.95,7492.0,53.96,53.97,53.93,53.95,7492.0
2015-06-23 14:00:00,53.95,54.04,53.95,54.02,8930.0,53.95,54.04,53.95,54.02,8930.0
2015-06-23 14:05:00,54.02,54.03,53.98,54.01,8872.0,54.02,54.03,53.98,54.01,8872.0
2015-06-23 14:10:00,54.01,54.02,54.0,54.0,16706.0,54.01,54.02,54.0,54.0,16706.0
2015-06-23 14:15:00,54.01,54.03,54.0,54.01,14457.0,54.01,54.03,54.0,54.01,14457.0
2015-06-23 14:20:00,54.01,54.02,54.0,54.0,14500.0,54.01,54.02,54.0,54.0,14500.0
2015-06-23 14:25:00,54.0,54.03,54.0,54.0,14001.0,54.0,54.03,54.0,54.0,14001.0
2015-06-23 14:30:00,54.0,54.02,54.0,54.01,13568.0,54.0,54.02,54.0,54.01,13568.0
2015-06-23 14:35:00,54.01,54.12,54.01,54.12,14216.0,54.01,54.12,54.01,54.12,14216.0
2015-06-23 14:40:00,54.1,54.14,54.08,54.08,11032.0,54.1,54.14,54.08,54.08,11032.0
2015-06-23 14:45:00,54.08,54.11,54.07,54.09,10244.0,54.08,54.11,54.07,54.09,10244.0
2015-06-23 14:50:00,54.09,54.12,54.08,54.1,8473.0,54.09,54.12,54.08,54.1,8473.0
2015-06-23 14:55:00,54.11,54.13,54.1,54.12,7047.0,54.11,54.13,54.1,54.12,7047.0
2015-06-23 15:00:00,54.12,54.14,54.07,54.1,39639.0,54.12,54.14,54.07,54.1,39639.0
2015-06-23 15:05:00,54.1,54.11,54.07,54.09,14475.0,54.1,54.11,54.07,54.09,14475.0
2015-06-23 15:10:00,54.1,54.12,54.07,54.1,14497.0,54.1,54.12,54.07,54.1,14497.0
2015-06-23 15:15:00,54.1,54.11,54.07,54.1,8002.0,54.1,54.11,54.07,54.1,8002.0
2015-06-23 15:20:00,54.1,54.11,54.08,54.09,13261.0,54.1,54.11,54.08,54.09,13261.0
2015-06-23 15:25:00,54.09,54.1,54.09,54.1,3205.0,54.09,54.1,54.09,54.1,3205.0
2015-06-23 15:30:00,54.09,54.1,54.07,54.1,13986.0,54.09,54.1,54.07,54.1,13986.0
2015-06-23 15:35:00,54.1,54.1,54.03,54.03,27692.0,54.1,54.1,54.03,54.03,27692.0
2015-06-23 15:40:00,54.04,54.07,54.02,54.05,25602.0,54.04,54.07,54.02,54.05,25602.0
2015-06-23 15:45:00,54.06,54.07,54.02,54.03,21376.0,54.06,54.07,54.02,54.03,21376.0
2015-06-23 15:50:00,54.04,54.09,54.03,54.09,74310.0,54.04,54.09,54.03,54.09,74310.0
2015-06-23 15:55:00,54.1,54.11,54.07,54.09,102621.0,54.1,54.11,54.07,54.09,102621.0
2015-06-24 09:30:00,53.95,54.27,53.73,54.25,53365.0,53.95,54.27,53.73,54.25,53365.0
2015-06-24 09:35:00,54.14,54.43,54.13,54.39,40143.0,54.14,54.43,54.13,54.39,40143.0
2015-06-24 09:40:00,54.37,54.48,54.28,54.37,15777.0,54.37,54.48,54.28,54.37,15777.0
2015-06-24 09:45:00,54.37,54.41,54.32,54.4,31663.0,54.37,54.41,54.32,54.4,31663.0
2015-06-24 09:50:00,54.4,54.59,54.4,54.49,39060.0,54.4,54.59,54.4,54.49,39060.0
2015-06-24 09:55:00,54.49,54.65,54.49,54.51,17466.0,54.49,54.65,54.49,54.51,17466.0
2015-06-24 10:00:00,54.5,54.53,54.48,54.5,23790.0,54.5,54.53,54.48,54.5,23790.0
2015-06-24 10:05:00,54.5,54.51,54.45,54.49,24250.0,54.5,54.51,54.45,54.49,24250.0
2015-06-24 10:10:00,54.48,54.49,54.44,54.46,21391.0,54.48,54.49,54.44,54.46,21391.0
2015-06-24 10:15:00,54.45,54.54,54.45,54.51,22109.0,54.45,54.54,54.45,54.51,22109.0
2015-06-24 10:20:00,54.5,54.53,54.48,54.5,31915.0,54.5,54.53,54.48,54.5,31915.0
2015-06-24 10:25:00,54.5,54.58,54.48,54.55,17800.0,54.5,54.58,54.48,54.55,17800.0
2015-06-24 10:30:00,54.58,54.6,54.49,54.49,6188.0,54.58,54.6,54.49,54.49,6188.0
2015-06-24 10:35:00,54.49,54.5,54.42,54.42,10120.0,54.49,54.5,54.42,54.42,10120.0
2015-06-24 10:40:00,54.43,54.45,54.42,54.43,7114.0,54.43,54.45,54.42,54.43,7114.0
2015-06-24 10:45:00,54.44,54.44,54.36,54.41,8035.0,54.44,54.44,54.36,54.41,8035.0
2015-06-24 10:50:00,54.4,54.42,54.31,54.42,32815.0,54.4,54.42,54.31,54.42,32815.0
2015-06-24 10:55:00,54.42,54.42,54.41,54.41,3700.0,54.42,54.42,54.41,54.41,3700.0
2015-06-24 11:00:00,54.41,54.41,54.28,54.35,17088.0,54.41,54.41,54.28,54.35,17088.0
2015-06-24 11:05:00,54.34,54.37,54.34,54.37,6500.0,54.34,54.37,54.34,54.37,6500.0
2015-06-24 11:10:00,54.36,54.36,54.23,54.23,8589.0,54.36,54.36,54.23,54.23,8589.0
2015-06-24 11:15:00,54.22,54.29,54.2,54.29,6231.0,54.22,54.29,54.2,54.29,6231.0
2015-06-24 11:20:00,54.29,54.32,54.26,54.26,21353.0,54.29,54.32,54.26,54.26,21353.0
2015-06-24 11:25:00,54.26,54.27,54.24,54.24,6450.0,54.26,54.27,54.24,54.24,6450.0
2015-06-24 11:30:00,54.26,54.26,54.22,54.23,8002.0,54.26,54.26,54.22,54.23,8002.0
2015-06-24 11:35:00,54.23,54.27,54.23,54.27,17325.0,54.23,54.27,54.23,54.27,17325.0
2015-06-24 11:40:00,54.27,54.33,54.23,54.33,16500.0,54.27,54.33,54.23,54.33,16500.0
2015-06-24 11:45:00,54.32,54.36,54.28,54.36,40407.0,54.32,54.36,54.28,54.36,40407.0
2015-06-24 11:50:00,54.36,54.37,54.33,54.33,12500.0,54.36,54.37,54.33,54.33,12500.0
2015-06-24 11:55:00,54.32,54.33,54.24,54.26,6400.0,54.32,54.33,54.24,54.26,6400.0
2015-06-24 12:00:00,54.24,54.25,54.12,54.12,23200.0,54.24,54.25,54.12,54.12,23200.0
2015-06-24 12:05:00,54.13,54.17,54.13,54.13,4794.0,54.13,54.17,54.13,54.13,4794.0
2015-06-24 12:10:00,54.11,54.19,54.09,54.16,6656.0,54.11,54.19,54.09,54.16,6656.0
2015-06-24 12:15:00,54.16,54.17,54.13,54.16,6170.0,54.16,54.17,54.13,54.16,6170.0
2015-06-24 12:20:00,54.15,54.16,54.12,54.15,4803.0,54.15,54.16,54.12,54.15,4803.0
2015-06-24 12:25:00,54.15,54.15,54.09,54.1,9604.0,54.15,54.15,54.09,54.1,9604.0
2015-06-24 12:30:00,54.09,54.1,54.07,54.1,4023.0,54.09,54.1,54.07,54.1,4023.0
2015-06-24 12:35:00,54.09,54.11,54.07,54.08,6100.0,54.09,54.11,54.07,54.08,6100.0
2015-06-24 12:40:00,54.07,54.07,54.05,54.06,4887.0,54.07,54.07,54.05,54.06,4887.0
2015-06-24 12:45:00,54.05,54.08,54.05,54.06,16500.0,54.05,54.08,54.05,54.06,16500.0
2015-06-24 12:50:00,54.06,54.06,54.03,54.04,13923.0,54.06,54.06,54.03,54.04,13923.0
2015-06-24 12:55:00,54.05,54.06,54.02,54.02,3617.0,54.05,54.06,54.02,54.02,3617.0
2015-06-24 13:00:00,54.02,54.07,54.02,54.07,9472.0,54.02,54.07,54.02,54.07,9472.0
2015-06-24 13:05:00,54.07,54.08,54.04,54.08,8488.0,54.07,54.08,54.04,54.08,8488.0
2015-06-24 13:10:00,54.08,54.08,54.0,54.0,10900.0,54.08,54.08,54.0,54.0,10900.0
2015-06-24 13:15:00,54.0,54.02,54.0,54.01,17790.0,54.0,54.02,54.0,54.01,17790.0
2015-06-24 13:20:00,54.01,54.03,53.97,53.97,10269.0,54.01,54.03,53.97,53.97,10269.0
2015-06-24 13:25:00,53.96,53.96,53.91,53.91,11611.0,53.96,53.96,53.91,53.91,11611.0
2015-06-24 13:30:00,53.92,53.96,53.9,53.95,13743.0,53.92,53.96,53.9,53.95,13743.0
2015-06-24 13:35:00,53.95,53.96,53.92,53.94,10512.0,53.95,53.96,53.92,53.94,10512.0
2015-06-24 13:40:00,53.93,53.93,53.87,53.87,9325.0,53.93,53.93,53.87,53.87,9325.0
2015-06-24 13:45:00,53.88,53.92,53.87,53.91,8349.0,53.88,53.92,53.87,53.91,8349.0
2015-06-24 13:50:00,53.92,53.94,53.91,53.94,7415.0,53.92,53.94,53.91,53.94,7415.0
2015-06-24 13:55:00,53.94,53.96,53.91,53.96,8371.0,53.94,53.96,53.91,53.96,8371.0
2015-06-24 14:00:00,53.95,53.96,53.93,53.94,6776.0,53.95,53.96,53.93,53.94,6776.0
2015-06-24 14:05:00,53.95,53.98,53.93,53.98,15075.0,53.95,53.98,53.93,53.98,15075.0
2015-06-24 14:10:00,53.98,54.01,53.96,54.01,16139.0,53.98,54.01,53.96,54.01,16139.0
2015-06-24 14:15:00,54.0,54.01,53.96,53.96,12966.0,54.0,54.01,53.96,53.96,12966.0
2015-06-24 14:20:00,53.95,53.98,53.94,53.97,7754.0,53.95,53.98,53.94,53.97,7754.0
2015-06-24 14:25:00,53.97,53.98,53.91,53.94,10715.0,53.97,53.98,53.91,53.94,10715.0
2015-06-24 14:30:00,53.93,53.93,53.89,53.92,12298.0,53.93,53.93,53.89,53.92,12298.0
2015-06-24 14:35:00,53.93,54.01,53.92,53.98,9048.0,53.93,54.01,53.92,53.98,9048.0
2015-06-24 14:40:00,53.98,54.01,53.97,53.99,7284.0,53.98,54.01,53.97,53.99,7284.0
2015-06-24 14:45:00,53.98,53.99,53.91,53.94,29813.0,53.98,53.99,53.91,53.94,29813.0
2015-06-24 14:50:00,53.94,54.02,53.94,54.0,15758.0,53.94,54.02,53.94,54.0,15758.0
2015-06-24 14:55:00,54.0,54.0,53.97,53.97,8903.0,54.0,54.0,53.97,53.97,8903.0
2015-06-24 15:00:00,53.97,53.98,53.95,53.96,7900.0,53.97,53.98,53.95,53.96,7900.0
2015-06-24 15:05:00,53.96,53.96,53.92,53.95,18049.0,53.96,53.96,53.92,53.95,18049.0
2015-06-24 15:10:00,53.95,53.98,53.93,53.98,8928.0,53.95,53.98,53.93,53.98,8928.0
2015-06-24 15:15:00,53.98,54.0,53.96,53.99,14951.0,53.98,54.0,53.96,53.99,14951.0
2015-06-24 15:20:00,54.0,54.02,53.95,53.99,21827.0,54.0,54.02,53.95,53.99,21827.0
2015-06-24 15:25:00,54.0,54.02,53.96,53.98,18424.0,54.0,54.02,53.96,53.98,18424.0
2015-06-24 15:30:00,53.99,54.01,53.97,53.99,29744.0,53.99,54.01,53.97,53.99,29744.0
2015-06-24 15:35:00,54.0,54.01,53.95,53.97,26023.0,54.0,54.01,53.95,53.97,26023.0
2015-06-24 15:40:00,53.97,53.98,53.95,53.96,14478.0,53.97,53.98,53.95,53.96,14478.0
2015-06-24 15:45:00,53.97,53.97,53.91,53.93,24092.0,53.97,53.97,53.91,53.93,24092.0
2015-06-24 15:50:00,53.93,53.95,53.91,53.93,54277.0,53.93,53.95,53.91,53.93,54277.0
2015-06-24 15:55:00,53.93,54.0,53.9,53.91,86400.0,53.93,54.0,53.9,53.91,86400.0
2015-06-25 09:30:00,53.99,54.09,53.82,53.83,18201.0,53.99,54.09,53.82,53.83,18201.0
2015-06-25 09:35:00,53.92,54.08,53.86,53.98,8099.0,53.92,54.08,53.86,53.98,8099.0
2015-06-25 09:40:00,53.96,53.96,53.8,53.93,6046.0,53.96,53.96,53.8,53.93,6046.0
2015-06-25 09:45:00,53.89,53.93,53.81,53.92,9200.0,53.89,53.93,53.81,53.92,9200.0
2015-06-25 09:50:00,53.91,53.99,53.85,53.85,10027.0,53.91,53.99,53.85,53.85,10027.0
2015-06-25 09:55:00,53.86,53.99,53.83,53.94,17103.0,53.86,53.99,53.83,53.94,17103.0
2015-06-25 10:00:00,53.95,53.95,53.88,53.92,9812.0,53.95,53.95,53.88,53.92,9812.0
2015-06-25 10:05:00,53.92,53.99,53.9,53.91,21369.0,53.92,53.99,53.9,53.91,21369.0
2015-06-25 10:10:00,53.91,54.01,53.9,54.0,13946.0,53.91,54.01,53.9,54.0,13946.0
2015-06-25 10:15:00,53.99,53.99,53.94,53.96,11058.0,53.99,53.99,53.94,53.96,11058.0
2015-06-25 10:20:00,53.97,53.99,53.91,53.98,16932.0,53.97,53.99,53.91,53.98,16932.0
2015-06-25 10:25:00,53.97,54.0,53.91,53.95,11493.0,53.97,54.0,53.91,53.95,11493.0
2015-06-25 10:30:00,53.95,53.99,53.94,53.98,10309.0,53.95,53.99,53.94,53.98,10309.0
2015-06-25 10:35:00,53.98,53.98,53.95,53.96,15681.0,53.98,53.98,53.95,53.96,15681.0
2015-06-25 10:40:00,53.98,54.0,53.93,53.98,14200.0,53.98,54.0,53.93,53.98,14200.0
2015-06-25 10:45:00,53.97,54.01,53.93,53.94,19003.0,53.97,54.01,53.93,53.94,19003.0
2015-06-25 10:50:00,53.94,53.94,53.87,53.91,21562.0,53.94,53.94,53.87,53.91,21562.0
2015-06-25 10:55:00,53.91,53.93,53.86,53.91,19126.0,53.91,53.93,53.86,53.91,19126.0
2015-06-25 11:00:00,53.92,53.94,53.89,53.93,28590.0,53.92,53.94,53.89,53.93,28590.0
2015-06-25 11:05:00,53.92,53.94,53.87,53.89,14974.0,53.92,53.94,53.87,53.89,14974.0
2015-06-25 11:10:00,53.89,53.92,53.84,53.85,13750.0,53.89,53.92,53.84,53.85,13750.0
2015-06-25 11:15:00,53.87,53.93,53.87,53.91,15931.0,53.87,53.93,53.87,53.91,15931.0
2015-06-25 11:20:00,53.91,53.92,53.87,53.89,10243.0,53.91,53.92,53.87,53.89,10243.0
2015-06-25 11:25:00,53.88,53.91,53.87,53.91,9965.0,53.88,53.91,53.87,53.91,9965.0
2015-06-25 11:30:00,53.91,53.95,53.9,53.91,10270.0,53.91,53.95,53.9,53.91,10270.0
2015-06-25 11:35:00,53.9,53.9,53.82,53.83,30649.0,53.9,53.9,53.82,53.83,30649.0
2015-06-25 11:40:00,53.82,53.85,53.79,53.85,7557.0,53.82,53.85,53.79,53.85,7557.0
2015-06-25 11:45:00,53.86,53.86,53.82,53.82,7600.0,53.86,53.86,53.82,53.82,7600.0
2015-06-25 11:50:00,53.83,53.87,53.83,53.83,9113.0,53.83,53.87,53.83,53.83,9113.0
2015-06-25 11:55:00,53.84,53.93,53.84,53.93,12139.0,53.84,53.93,53.84,53.93,12139.0
2015-06-25 12:00:00,53.93,53.93,53.83,53.85,10717.0,53.93,53.93,53.83,53.85,10717.0
2015-06-25 12:05:00,53.86,53.9,53.84,53.9,4811.0,53.86,53.9,53.84,53.9,4811.0
2015-06-25 12:10:00,53.9,53.9,53.82,53.83,6991.0,53.9,53.9,53.82,53.83,6991.0
2015-06-25 12:15:00,53.85,53.86,53.82,53.85,8762.0,53.85,53.86,53.82,53.85,8762.0
2015-06-25 12:20:00,53.84,53.84,53.74,53.74,6245.0,53.84,53.84,53.74,53.74,6245.0
2015-06-25 12:25:00,53.75,53.75,53.66,53.67,19820.0,53.75,53.75,53.66,53.67,19820.0
2015-06-25 12:30:00,53.67,53.72,53.65,53.69,10723.0,53.67,53.72,53.65,53.69,10723.0
2015-06-25 12:35:00,53.69,53.72,53.68,53.69,4751.0,53.69,53.72,53.68,53.69,4751.0
2015-06-25 12:40:00,53.69,53.69,53.65,53.66,7014.0,53.69,53.69,53.65,53.66,7014.0
2015-06-25 12:45:00,53.66,53.71,53.66,53.71,9508.0,53.66,53.71,53.66,53.71,9508.0
2015-06-25 12:50:00,53.71,53.71,53.67,53.69,7750.0,53.71,53.71,53.67,53.69,7750.0
2015-06-25 12:55:00,53.69,53.7,53.68,53.69,13880.0,53.69,53.7,53.68,53.69,13880.0
2015-06-25 13:00:00,53.69,53.69,53.66,53.69,3836.0,53.69,53.69,53.66,53.69,3836.0
2015-06-25 13:05:00,53.69,53.72,53.68,53.68,10456.0,53.69,53.72,53.68,53.68,10456.0
2015-06-25 13:10:00,53.69,53.73,53.68,53.71,6894.0,53.69,53.73,53.68,53.71,6894.0
2015-06-25 13:15:00,53.71,53.73,53.71,53.73,3700.0,53.71,53.73,53.71,53.73,3700.0
2015-06-25 13:20:00,53.74,53.74,53.71,53.72,8228.0,53.74,53.74,53.71,53.72,8228.0
2015-06-25 13:25:00,53.72,53.74,53.7,53.7,3300.0,53.72,53.74,53.7,53.7,3300.0
2015-06-25 13:30:00,53.7,53.71,53.66,53.69,48112.0,53.7,53.71,53.66,53.69,48112.0
2015-06-25 13:35:00,53.68,53.73,53.66,53.69,12692.0,53.68,53.73,53.66,53.69,12692.0
2015-06-25 13:40:00,53.68,53.68,53.63,53.65,10032.0,53.68,53.68,53.63,53.65,10032.0
2015-06-25 13:45:00,53.65,53.7,53.65,53.68,13022.0,53.65,53.7,53.65,53.68,13022.0
2015-06-25 13:50:00,53.67,53.68,53.64,53.64,15456.0,53.67,53.68,53.64,53.64,15456.0
2015-06-25 13:55:00,53.65,53.65,53.59,53.6,16213.0,53.65,53.65,53.59,53.6,16213.0
2015-06-25 14:00:00,53.6,53.61,53.51,53.52,29615.0,53.6,53.61,53.51,53.52,29615.0
2015-06-25 14:05:00,53.52,53.57,53.52,53.53,29764.0,53.52,53.57,53.52,53.53,29764.0
2015-06-25 14:10:00,53.53,53.53,53.46,53.49,26827.0,53.53,53.53,53.46,53.49,26827.0
2015-06-25 14:15:00,53.48,53.5,53.48,53.49,17417.0,53.48,53.5,53.48,53.49,17417.0
2015-06-25 14:20:00,53.49,53.49,53.44,53.44,15147.0,53.49,53.49,53.44,53.44,15147.0
2015-06-25 14:25:00,53.44,53.44,53.32,53.36,17726.0,53.44,53.44,53.32,53.36,17726.0
2015-06-25 14:30:00,53.36,53.36,53.26,53.28,43805.0,53.36,53.36,53.26,53.28,43805.0
2015-06-25 14:35:00,53.29,53.32,53.27,53.32,19596.0,53.29,53.32,53.27,53.32,19596.0
2015-06-25 14:40:00,53.32,53.4,53.31,53.37,26196.0,53.32,53.4,53.31,53.37,26196.0
2015-06-25 14:45:00,53.37,53.41,53.35,53.41,12100.0,53.37,53.41,53.35,53.41,12100.0
2015-06-25 14:50:00,53.41,53.41,53.36,53.39,8152.0,53.41,53.41,53.36,53.39,8152.0
2015-06-25 14:55:00,53.39,53.42,53.33,53.42,26519.0,53.39,53.42,53.33,53.42,26519.0
2015-06-25 15:00:00,53.41,53.45,53.39,53.43,23381.0,53.41,53.45,53.39,53.43,23381.0
2015-06-25 15:05:00,53.42,53.47,53.42,53.47,22223.0,53.42,53.47,53.42,53.47,22223.0
2015-06-25 15:10:00,53.46,53.47,53.42,53.43,22401.0,53.46,53.47,53.42,53.43,22401.0
2015-06-25 15:15:00,53.44,53.45,53.39,53.4,23966.0,53.44,53.45,53.39,53.4,23966.0
2015-06-25 15:20:00,53.39,53.41,53.38,53.39,24166.0,53.39,53.41,53.38,53.39,24166.0
2015-06-25 15:25:00,53.4,53.42,53.38,53.39,36503.0,53.4,53.42,53.38,53.39,36503.0
2015-06-25 15:30:00,53.39,53.44,53.39,53.4,28954.0,53.39,53.44,53.39,53.4,28954.0
2015-06-25 15:35:00,53.4,53.41,53.38,53.4,17132.0,53.4,53.41,53.38,53.4,17132.0
2015-06-25 15:40:00,53.4,53.4,53.35,53.36,24272.0,53.4,53.4,53.35,53.36,24272.0
2015-06-25 15:45:00,53.36,53.38,53.35,53.36,30825.0,53.36,53.38,53.35,53.36,30825.0
2015-06-25 15:50:00,53.36,53.38,53.33,53.37,48977.0,53.36,53.38,53.33,53.37,48977.0
2015-06-25 15:55:00,53.37,53.37,53.3,53.3,111833.0,53.37,53.37,53.3,53.3,111833.0
2015-06-26 09:30:00,53.39,53.44,53.1,53.32,38826.0,53.39,53.44,53.1,53.32,38826.0
2015-06-26 09:35:00,53.33,53.34,52.91,52.91,20464.0,53.33,53.34,52.91,52.91,20464.0
2015-06-26 09:40:00,52.93,53.12,52.82,53.1,20167.0,52.93,53.12,52.82,53.1,20167.0
2015-06-26 09:45:00,53.15,53.22,53.06,53.1,12343.0,53.15,53.22,53.06,53.1,12343.0
2015-06-26 09:50:00,53.1,53.15,53.01,53.06,18600.0,53.1,53.15,53.01,53.06,18600.0
2015-06-26 09:55:00,53.06,53.08,52.94,52.94,24522.0,53.06,53.08,52.94,52.94,24522.0
2015-06-26 10:00:00,52.96,53.03,52.95,52.98,22290.0,52.96,53.03,52.95,52.98,22290.0
2015-06-26 10:05:00,52.99,53.0,52.95,52.98,23317.0,52.99,53.0,52.95,52.98,23317.0
2015-06-26 10:10:00,52.98,52.99,52.82,52.89,17994.0,52.98,52.99,52.82,52.89,17994.0
2015-06-26 10:15:00,52.9,52.94,52.84,52.88,17813.0,52.9,52.94,52.84,52.88,17813.0
2015-06-26 10:20:00,52.87,52.9,52.72,52.76,23487.0,52.87,52.9,52.72,52.76,23487.0
2015-06-26 10:25:00,52.76,52.84,52.75,52.81,17500.0,52.76,52.84,52.75,52.81,17500.0
2015-06-26 10:30:00,52.81,52.81,52.73,52.73,29836.0,52.81,52.81,52.73,52.73,29836.0
2015-06-26 10:35:00,52.73,52.83,52.71,52.77,37585.0,52.73,52.83,52.71,52.77,37585.0
2015-06-26 10:40:00,52.76,52.8,52.68,52.7,21853.0,52.76,52.8,52.68,52.7,21853.0
2015-06-26 10:45:00,52.7,52.75,52.66,52.66,16600.0,52.7,52.75,52.66,52.66,16600.0
2015-06-26 10:50:00,52.66,52.71,52.57,52.6,24318.0,52.66,52.71,52.57,52.6,24318.0
2015-06-26 10:55:00,52.59,52.63,52.49,52.51,26731.0,52.59,52.63,52.49,52.51,26731.0
2015-06-26 11:00:00,52.52,52.66,52.5,52.66,17191.0,52.52,52.66,52.5,52.66,17191.0
2015-06-26 11:05:00,52.66,52.73,52.62,52.73,16081.0,52.66,52.73,52.62,52.73,16081.0
2015-06-26 11:10:00,52.73,52.75,52.63,52.63,23777.0,52.73,52.75,52.63,52.63,23777.0
2015-06-26 11:15:00,52.64,52.74,52.64,52.71,26599.0,52.64,52.74,52.64,52.71,26599.0
2015-06-26 11:20:00,52.7,52.74,52.64,52.66,44693.0,52.7,52.74,52.64,52.66,44693.0
2015-06-26 11:25:00,52.67,52.74,52.64,52.7,23472.0,52.67,52.74,52.64,52.7,23472.0
2015-06-26 11:30:00,52.7,52.73,52.6,52.62,30493.0,52.7,52.73,52.6,52.62,30493.0
2015-06-26 11:35:00,52.62,52.63,52.55,52.63,12482.0,52.62,52.63,52.55,52.63,12482.0
2015-06-26 11:40:00,52.63,52.73,52.58,52.58,39124.0,52.63,52.73,52.58,52.58,39124.0
2015-06-26 11:45:00,52.57,52.59,52.51,52.55,12461.0,52.57,52.59,52.51,52.55,12461.0
2015-06-26 11:50:00,52.55,52.59,52.54,52.58,21196.0,52.55,52.59,52.54,52.58,21196.0
2015-06-26 11:55:00,52.59,52.59,52.52,52.53,12374.0,52.59,52.59,52.52,52.53,12374.0
2015-06-26 12:00:00,52.52,52.53,52.46,52.5,17325.0,52.52,52.53,52.46,52.5,17325.0
2015-06-26 12:05:00,52.5,52.53,52.48,52.48,16076.0,52.5,52.53,52.48,52.48,16076.0
2015-06-26 12:10:00,52.49,52.5,52.41,52.41,13245.0,52.49,52.5,52.41,52.41,13245.0
2015-06-26 12:15:00,52.41,52.45,52.38,52.41,20281.0,52.41,52.45,52.38,52.41,20281.0
2015-06-26 12:20:00,52.41,52.42,52.32,52.34,19848.0,52.41,52.42,52.32,52.34,19848.0
2015-06-26 12:25:00,52.35,52.39,52.34,52.36,12573.0,52.35,52.39,52.34,52.36,12573.0
2015-06-26 12:30:00,52.35,52.39,52.31,52.33,13953.0,52.35,52.39,52.31,52.33,13953.0
2015-06-26 12:35:00,52.34,52.39,52.33,52.35,9714.0,52.34,52.39,52.33,52.35,9714.0
2015-06-26 12:40:00,52.35,52.36,52.25,52.26,19220.0,52.35,52.36,52.25,52.26,19220.0
2015-06-26 12:45:00,52.28,52.34,52.24,52.24,8561.0,52.28,52.34,52.24,52.24,8561.0
2015-06-26 12:50:00,52.24,52.29,52.19,52.19,14535.0,52.24,52.29,52.19,52.19,14535.0
2015-06-26 12:55:00,52.16,52.2,52.12,52.14,10772.0,52.16,52.2,52.12,52.14,10772.0
2015-06-26 13:00:00,52.13,52.26,52.11,52.22,15462.0,52.13,52.26,52.11,52.22,15462.0
2015-06-26 13:05:00,52.22,52.24,52.17,52.18,12466.0,52.22,52.24,52.17,52.18,12466.0
2015-06-26 13:10:00,52.17,52.17,52.13,52.15,5141.0,52.17,52.17,52.13,52.15,5141.0
2015-06-26 13:15:00,52.15,52.15,52.05,52.09,21239.0,52.15,52.15,52.05,52.09,21239.0
2015-06-26 13:20:00,52.08,52.08,51.99,52.02,18036.0,52.08,52.08,51.99,52.02,18036.0
2015-06-26 13:25:00,52.04,52.12,52.02,52.08,15423.0,52.04,52.12,52.02,52.08,15423.0
2015-06-26 13:30:00,52.08,52.08,51.98,52.0,33434.0,52.08,52.08,51.98,52.0,33434.0
2015-06-26 13:35:00,52.0,52.01,51.96,51.99,26404.0,52.0,52.01,51.96,51.99,26404.0
2015-06-26 13:40:00,52.0,52.13,51.99,52.13,40108.0,52.0,52.13,51.99,52.13,40108.0
2015-06-26 13:45:00,52.17,52.22,52.06,52.08,25284.0,52.17,52.22,52.06,52.08,25284.0
2015-06-26 13:50:00,52.08,52.09,52.02,52.04,26847.0,52.08,52.09,52.02,52.04,26847.0
2015-06-26 13:55:00,52.04,52.08,52.01,52.02,26592.0,52.04,52.08,52.01,52.02,26592.0
2015-06-26 14:00:00,52.03,52.04,51.99,52.01,31526.0,52.03,52.04,51.99,52.01,31526.0
2015-06-26 14:05:00,52.01,52.01,51.96,52.0,38605.0,52.01,52.01,51.96,52.0,38605.0
2015-06-26 14:10:00,52.0,52.0,51.91,51.95,51239.0,52.0,52.0,51.91,51.95,51239.0
2015-06-26 14:15:00,51.96,52.01,51.87,51.88,38745.0,51.96,52.01,51.87,51.88,38745.0
2015-06-26 14:20:00,51.88,51.95,51.85,51.94,23220.0,51.88,51.95,51.85,51.94,23220.0
2015-06-26 14:25:00,51.94,52.01,51.92,52.0,18826.0,51.94,52.01,51.92,52.0,18826.0
2015-06-26 14:30:00,52.0,52.03,51.97,51.99,24949.0,52.0,52.03,51.97,51.99,24949.0
2015-06-26 14:35:00,51.99,52.01,51.93,52.0,29122.0,51.99,52.01,51.93,52.0,29122.0
2015-06-26 14:40:00,52.0,52.01,51.96,51.98,27016.0,52.0,52.01,51.96,51.98,27016.0
2015-06-26 14:45:00,51.98,52.07,51.95,52.01,226960.0,51.98,52.07,51.95,52.01,226960.0
2015-06-26 14:50:00,52.02,52.16,52.0,52.15,37656.0,52.02,52.16,52.0,52.15,37656.0
2015-06-26 14:55:00,52.16,52.21,52.15,52.19,19792.0,52.16,52.21,52.15,52.19,19792.0
2015-06-26 15:00:00,52.2,52.29,52.19,52.28,20865.0,52.2,52.29,52.19,52.28,20865.0
2015-06-26 15:05:00,52.28,52.34,52.25,52.28,28921.0,52.28,52.34,52.25,52.28,28921.0
2015-06-26 15:10:00,52.31,52.33,52.19,52.19,44736.0,52.31,52.33,52.19,52.19,44736.0
2015-06-26 15:15:00,52.19,52.21,52.16,52.2,32961.0,52.19,52.21,52.16,52.2,32961.0
2015-06-26 15:20:00,52.2,52.22,52.08,52.12,60716.0,52.2,52.22,52.08,52.12,60716.0
2015-06-26 15:25:00,52.13,52.14,52.08,52.14,35541.0,52.13,52.14,52.08,52.14,35541.0
2015-06-26 15:30:00,52.13,52.17,52.09,52.17,73343.0,52.13,52.17,52.09,52.17,73343.0
2015-06-26 15:35:00,52.17,52.17,52.11,52.14,42509.0,52.17,52.17,52.11,52.14,42509.0
2015-06-26 15:40:00,52.15,52.17,52.13,52.16,49588.0,52.15,52.17,52.13,52.16,49588.0
2015-06-26 15:45:00,52.16,52.24,52.16,52.23,67840.0,52.16,52.24,52.16,52.23,67840.0
2015-06-26 15:50:00,52.23,52.3,51.81,52.29,354334.0,52.23,52.3,51.81,52.29,354334.0
2015-06-26 15:55:00,52.3,52.35,52.19,52.2,416286.0,52.3,52.35,52.19,52.2,416286.0
2015-06-29 09:30:00,51.34,51.46,51.16,51.25,114148.0,51.34,51.46,51.16,51.25,114148.0
2015-06-29 09:35:00,51.24,51.45,51.21,51.4,40636.0,51.24,51.45,51.21,51.4,40636.0
2015-06-29 09:40:00,51.43,51.62,51.43,51.54,46916.0,51.43,51.62,51.43,51.54,46916.0
2015-06-29 09:45:00,51.56,51.6,51.46,51.5,49460.0,51.56,51.6,51.46,51.5,49460.0
2015-06-29 09:50:00,51.49,51.53,51.44,51.5,144500.0,51.49,51.53,51.44,51.5,144500.0
2015-06-29 09:55:00,51.49,51.54,51.38,51.43,46122.0,51.49,51.54,51.38,51.43,46122.0
2015-06-29 10:00:00,51.43,51.47,51.39,51.45,46058.0,51.43,51.47,51.39,51.45,46058.0
2015-06-29 10:05:00,51.45,51.49,51.37,51.39,40474.0,51.45,51.49,51.37,51.39,40474.0
2015-06-29 10:10:00,51.42,51.42,51.29,51.35,35724.0,51.42,51.42,51.29,51.35,35724.0
2015-06-29 10:15:00,51.34,51.48,51.31,51.34,35358.0,51.34,51.48,51.31,51.34,35358.0
2015-06-29 10:20:00,51.33,51.4,51.31,51.36,30308.0,51.33,51.4,51.31,51.36,30308.0
2015-06-29 10:25:00,51.37,51.37,51.2,51.21,44350.0,51.37,51.37,51.2,51.21,44350.0
2015-06-29 10:30:00,51.23,51.25,51.15,51.24,39500.0,51.23,51.25,51.15,51.24,39500.0
2015-06-29 10:35:00,51.25,51.28,51.2,51.21,35680.0,51.25,51.28,51.2,51.21,35680.0
2015-06-29 10:40:00,51.21,51.28,51.18,51.18,34642.0,51.21,51.28,51.18,51.18,34642.0
2015-06-29 10:45:00,51.17,51.21,51.09,51.1,70746.0,51.17,51.21,51.09,51.1,70746.0
2015-06-29 10:50:00,51.1,51.15,51.08,51.1,42462.0,51.1,51.15,51.08,51.1,42462.0
2015-06-29 10:55:00,51.1,51.1,51.01,51.04,68832.0,51.1,51.1,51.01,51.04,68832.0
2015-06-29 11:00:00,51.04,51.08,51.02,51.03,49550.0,51.04,51.08,51.02,51.03,49550.0
2015-06-29 11:05:00,51.03,51.04,50.94,50.98,44138.0,51.03,51.04,50.94,50.98,44138.0
2015-06-29 11:10:00,50.98,51.08,50.95,51.02,52536.0,50.98,51.08,50.95,51.02,52536.0
2015-06-29 11:15:00,51.03,51.1,50.99,51.02,47172.0,51.03,51.1,50.99,51.02,47172.0
2015-06-29 11:20:00,51.02,51.08,51.01,51.03,28328.0,51.02,51.08,51.01,51.03,28328.0
2015-06-29 11:25:00,51.03,51.05,50.96,50.98,34970.0,51.03,51.05,50.96,50.98,34970.0
2015-06-29 11:30:00,50.98,50.98,50.89,50.9,36180.0,50.98,50.98,50.89,50.9,36180.0
2015-06-29 11:35:00,50.91,50.92,50.87,50.9,48470.0,50.91,50.92,50.87,50.9,48470.0
2015-06-29 11:40:00,50.91,50.91,50.86,50.87,36608.0,50.91,50.91,50.86,50.87,36608.0
2015-06-29 11:45:00,50.87,50.92,50.83,50.88,48540.0,50.87,50.92,50.83,50.88,48540.0
2015-06-29 11:50:00,50.88,50.89,50.78,50.82,52736.0,50.88,50.89,50.78,50.82,52736.0
2015-06-29 11:55:00,50.82,50.89,50.81,50.88,22272.0,50.82,50.89,50.81,50.88,22272.0
2015-06-29 12:00:00,50.88,50.89,50.85,50.85,31766.0,50.88,50.89,50.85,50.85,31766.0
2015-06-29 12:05:00,50.85,50.95,50.85,50.95,43072.0,50.85,50.95,50.85,50.95,43072.0
2015-06-29 12:10:00,50.95,50.95,50.87,50.88,25024.0,50.95,50.95,50.87,50.88,25024.0
2015-06-29 12:15:00,50.87,50.89,50.82,50.84,28186.0,50.87,50.89,50.82,50.84,28186.0
2015-06-29 12:20:00,50.84,50.87,50.82,50.84,32942.0,50.84,50.87,50.82,50.84,32942.0
2015-06-29 12:25:00,50.83,50.86,50.82,50.85,19544.0,50.83,50.86,50.82,50.85,19544.0
2015-06-29 12:30:00,50.84,50.88,50.83,50.83,38714.0,50.84,50.88,50.83,50.83,38714.0
2015-06-29 12:35:00,50.83,50.85,50.77,50.79,39980.0,50.83,50.85,50.77,50.79,39980.0
2015-06-29 12:40:00,50.8,50.83,50.78,50.83,37974.0,50.8,50.83,50.78,50.83,37974.0
2015-06-29 12:45:00,50.84,50.87,50.82,50.86,43536.0,50.84,50.87,50.82,50.86,43536.0
2015-06-29 12:50:00,50.85,50.86,50.83,50.83,36622.0,50.85,50.86,50.83,50.83,36622.0
2015-06-29 12:55:00,50.84,50.86,50.79,50.85,38890.0,50.84,50.86,50.79,50.85,38890.0
2015-06-29 13:00:00,50.87,50.87,50.81,50.83,62542.0,50.87,50.87,50.81,50.83,62542.0
2015-06-29 13:05:00,50.83,50.84,50.78,50.8,36154.0,50.83,50.84,50.78,50.8,36154.0
2015-06-29 13:10:00,50.79,50.79,50.73,50.73,55358.0,50.79,50.79,50.73,50.73,55358.0
2015-06-29 13:15:00,50.75,50.78,50.73,50.74,34914.0,50.75,50.78,50.73,50.74,34914.0
2015-06-29 13:20:00,50.75,50.78,50.73,50.76,49664.0,50.75,50.78,50.73,50.76,49664.0
2015-06-29 13:25:00,50.76,50.76,50.73,50.75,38776.0,50.76,50.76,50.73,50.75,38776.0
2015-06-29 13:30:00,50.74,50.78,50.73,50.78,57432.0,50.74,50.78,50.73,50.78,57432.0
2015-06-29 13:35:00,50.77,50.77,50.71,50.73,48890.0,50.77,50.77,50.71,50.73,48890.0
2015-06-29 13:40:00,50.73,50.73,50.69,50.72,43604.0,50.73,50.73,50.69,50.72,43604.0
2015-06-29 13:45:00,50.72,50.76,50.72,50.73,95606.0,50.72,50.76,50.72,50.73,95606.0
2015-06-29 13:50:00,50.72,50.73,50.66,50.67,30216.0,50.72,50.73,50.66,50.67,30216.0
2015-06-29 13:55:00,50.67,50.7,50.66,50.69,36882.0,50.67,50.7,50.66,50.69,36882.0
2015-06-29 14:00:00,50.7,50.72,50.69,50.7,29738.0,50.7,50.72,50.69,50.7,29738.0
2015-06-29 14:05:00,50.7,50.73,50.69,50.69,52568.0,50.7,50.73,50.69,50.69,52568.0
2015-06-29 14:10:00,50.7,50.72,50.63,50.64,76160.0,50.7,50.72,50.63,50.64,76160.0
2015-06-29 14:15:00,50.65,50.69,50.64,50.68,24240.0,50.65,50.69,50.64,50.68,24240.0
2015-06-29 14:20:00,50.68,50.7,50.6,50.65,124332.0,50.68,50.7,50.6,50.65,124332.0
2015-06-29 14:25:00,50.65,50.67,50.62,50.62,25914.0,50.65,50.67,50.62,50.62,25914.0
2015-06-29 14:30:00,50.62,50.62,50.55,50.55,50842.0,50.62,50.62,50.55,50.55,50842.0
2015-06-29 14:35:00,50.55,50.63,50.55,50.62,77728.0,50.55,50.63,50.55,50.62,77728.0
2015-06-29 14:40:00,50.6,50.7,50.6,50.69,47810.0,50.6,50.7,50.6,50.69,47810.0
2015-06-29 14:45:00,50.69,50.75,50.69,50.72,46728.0,50.69,50.75,50.69,50.72,46728.0
2015-06-29 14:50:00,50.72,50.73,50.65,50.67,38426.0,50.72,50.73,50.65,50.67,38426.0
2015-06-29 14:55:00,50.67,50.67,50.56,50.56,37690.0,50.67,50.67,50.56,50.56,37690.0
2015-06-29 15:00:00,50.57,50.6,50.52,50.52,62870.0,50.57,50.6,50.52,50.52,62870.0
2015-06-29 15:05:00,50.52,50.56,50.49,50.49,46706.0,50.52,50.56,50.49,50.49,46706.0
2015-06-29 15:10:00,50.49,50.59,50.48,50.53,44688.0,50.49,50.59,50.48,50.53,44688.0
2015-06-29 15:15:00,50.52,50.53,50.43,50.52,62554.0,50.52,50.53,50.43,50.52,62554.0
2015-06-29 15:20:00,50.52,50.59,50.46,50.55,83446.0,50.52,50.59,50.46,50.55,83446.0
2015-06-29 15:25:00,50.55,50.55,50.48,50.48,52270.0,50.55,50.55,50.48,50.48,52270.0
2015-06-29 15:30:00,50.47,50.56,50.42,50.52,99768.0,50.47,50.56,50.42,50.52,99768.0
2015-06-29 15:35:00,50.52,50.53,50.42,50.42,95204.0,50.52,50.53,50.42,50.42,95204.0
2015-06-29 15:40:00,50.43,50.44,50.39,50.41,88840.0,50.43,50.44,50.39,50.41,88840.0
2015-06-29 15:45:00,50.41,50.44,50.35,50.44,111072.0,50.41,50.44,50.35,50.44,111072.0
2015-06-29 15:50:00,50.43,50.5,50.41,50.47,132802.0,50.43,50.5,50.41,50.47,132802.0
2015-06-29 15:55:00,50.46,50.48,50.36,50.41,195130.0,50.46,50.48,50.36,50.41,195130.0
2015-06-30 09:30:00,50.68,51.09,50.36,50.47,92654.0,50.68,51.09,50.36,50.47,92654.0
2015-06-30 09:35:00,50.47,50.47,49.91,50.18,87890.0,50.47,50.47,49.91,50.18,87890.0
2015-06-30 09:40:00,50.2,50.42,50.19,50.34,85061.0,50.2,50.42,50.19,50.34,85061.0
2015-06-30 09:45:00,50.33,50.35,50.16,50.29,123848.0,50.33,50.35,50.16,50.29,123848.0
2015-06-30 09:50:00,50.29,50.45,50.22,50.22,38355.0,50.29,50.45,50.22,50.22,38355.0
2015-06-30 09:55:00,50.22,50.22,50.07,50.21,41740.0,50.22,50.22,50.07,50.21,41740.0
2015-06-30 10:00:00,50.24,50.32,50.22,50.27,25085.0,50.24,50.32,50.22,50.27,25085.0
2015-06-30 10:05:00,50.26,50.36,50.26,50.26,21653.0,50.26,50.36,50.26,50.26,21653.0
2015-06-30 10:10:00,50.25,50.26,50.07,50.12,14700.0,50.25,50.26,50.07,50.12,14700.0
2015-06-30 10:15:00,50.14,50.25,50.1,50.23,32751.0,50.14,50.25,50.1,50.23,32751.0
2015-06-30 10:20:00,50.24,50.29,50.21,50.28,31154.0,50.24,50.29,50.21,50.28,31154.0
2015-06-30 10:25:00,50.28,50.3,50.23,50.24,37632.0,50.28,50.3,50.23,50.24,37632.0
2015-06-30 10:30:00,50.24,50.25,50.15,50.16,131107.0,50.24,50.25,50.15,50.16,131107.0
2015-06-30 10:35:00,50.16,50.18,50.09,50.13,10495.0,50.16,50.18,50.09,50.13,10495.0
2015-06-30 10:40:00,50.12,50.16,50.09,50.1,29469.0,50.12,50.16,50.09,50.1,29469.0
2015-06-30 10:45:00,50.11,50.14,49.99,50.03,13639.0,50.11,50.14,49.99,50.03,13639.0
2015-06-30 10:50:00,50.03,50.04,49.89,50.0,26138.0,50.03,50.04,49.89,50.0,26138.0
2015-06-30 10:55:00,50.01,50.05,49.93,49.99,26175.0,50.01,50.05,49.93,49.99,26175.0
2015-06-30 11:00:00,50.0,50.03,49.93,49.93,28284.0,50.0,50.03,49.93,49.93,28284.0
2015-06-30 11:05:00,49.94,50.01,49.94,49.97,16722.0,49.94,50.01,49.94,49.97,16722.0
2015-06-30 11:10:00,49.98,50.01,49.87,49.92,21073.0,49.98,50.01,49.87,49.92,21073.0
2015-06-30 11:15:00,49.94,49.99,49.93,49.95,18206.0,49.94,49.99,49.93,49.95,18206.0
2015-06-30 11:20:00,49.94,49.97,49.91,49.93,18850.0,49.94,49.97,49.91,49.93,18850.0
2015-06-30 11:25:00,49.94,49.97,49.84,49.84,18328.0,49.94,49.97,49.84,49.84,18328.0
2015-06-30 11:30:00,49.84,49.97,49.84,49.95,64929.0,49.84,49.97,49.84,49.95,64929.0
2015-06-30 11:35:00,49.96,50.02,49.96,50.0,32044.0,49.96,50.02,49.96,50.0,32044.0
2015-06-30 11:40:00,50.01,50.05,49.98,50.03,24254.0,50.01,50.05,49.98,50.03,24254.0
2015-06-30 11:45:00,50.02,50.06,50.0,50.02,25759.0,50.02,50.06,50.0,50.02,25759.0
2015-06-30 11:50:00,50.01,50.04,49.98,50.0,22109.0,50.01,50.04,49.98,50.0,22109.0
2015-06-30 11:55:00,50.0,50.02,49.98,49.99,56633.0,50.0,50.02,49.98,49.99,56633.0
2015-06-30 12:00:00,49.99,50.03,49.97,49.98,20289.0,49.99,50.03,49.97,49.98,20289.0
2015-06-30 12:05:00,49.97,49.99,49.91,49.97,25550.0,49.97,49.99,49.91,49.97,25550.0
2015-06-30 12:10:00,49.96,50.0,49.95,50.0,18072.0,49.96,50.0,49.95,50.0,18072.0
2015-06-30 12:15:00,50.0,50.01,49.98,49.99,35276.0,50.0,50.01,49.98,49.99,35276.0
2015-06-30 12:20:00,50.0,50.02,49.93,49.97,29774.0,50.0,50.02,49.93,49.97,29774.0
2015-06-30 12:25:00,49.96,50.0,49.91,49.93,22786.0,49.96,50.0,49.91,49.93,22786.0
2015-06-30 12:30:00,49.92,49.98,49.89,49.95,35206.0,49.92,49.98,49.89,49.95,35206.0
2015-06-30 12:35:00,49.95,49.96,49.89,49.95,26329.0,49.95,49.96,49.89,49.95,26329.0
2015-06-30 12:40:00,49.94,50.01,49.94,49.99,64418.0,49.94,50.01,49.94,49.99,64418.0
2015-06-30 12:45:00,49.99,50.01,49.95,49.96,31706.0,49.99,50.01,49.95,49.96,31706.0
2015-06-30 12:50:00,49.96,50.02,49.96,50.01,24952.0,49.96,50.02,49.96,50.01,24952.0
2015-06-30 12:55:00,50.01,50.02,49.96,49.98,57193.0,50.01,50.02,49.96,49.98,57193.0
2015-06-30 13:00:00,49.98,50.02,49.95,49.99,24508.0,49.98,50.02,49.95,49.99,24508.0
2015-06-30 13:05:00,49.98,50.01,49.96,49.99,64017.0,49.98,50.01,49.96,49.99,64017.0
2015-06-30 13:10:00,49.99,50.01,49.95,49.96,19487.0,49.99,50.01,49.95,49.96,19487.0
2015-06-30 13:15:00,49.96,49.98,49.91,49.98,39504.0,49.96,49.98,49.91,49.98,39504.0
2015-06-30 13:20:00,49.98,50.0,49.94,49.99,18834.0,49.98,50.0,49.94,49.99,18834.0
2015-06-30 13:25:00,50.0,50.03,49.98,50.02,31374.0,50.0,50.03,49.98,50.02,31374.0
2015-06-30 13:30:00,50.02,50.08,49.99,50.07,48908.0,50.02,50.08,49.99,50.07,48908.0
2015-06-30 13:35:00,50.07,50.08,50.05,50.06,26340.0,50.07,50.08,50.05,50.06,26340.0
2015-06-30 13:40:00,50.06,50.08,50.0,50.01,31773.0,50.06,50.08,50.0,50.01,31773.0
2015-06-30 13:45:00,50.01,50.01,49.97,50.0,18094.0,50.01,50.01,49.97,50.0,18094.0
2015-06-30 13:50:00,49.99,50.07,49.99,50.06,23990.0,49.99,50.07,49.99,50.06,23990.0
2015-06-30 13:55:00,50.06,50.12,50.04,50.11,48105.0,50.06,50.12,50.04,50.11,48105.0
2015-06-30 14:00:00,50.11,50.24,50.11,50.23,31811.0,50.11,50.24,50.11,50.23,31811.0
2015-06-30 14:05:00,50.23,50.4,50.22,50.37,48822.0,50.23,50.4,50.22,50.37,48822.0
2015-06-30 14:10:00,50.35,50.4,50.33,50.35,15992.0,50.35,50.4,50.33,50.35,15992.0
2015-06-30 14:15:00,50.36,50.36,50.29,50.35,28853.0,50.36,50.36,50.29,50.35,28853.0
2015-06-30 14:20:00,50.35,50.45,50.34,50.44,82625.0,50.35,50.45,50.34,50.44,82625.0
2015-06-30 14:25:00,50.43,50.46,50.32,50.33,41617.0,50.43,50.46,50.32,50.33,41617.0
2015-06-30 14:30:00,50.33,50.34,50.22,50.25,17410.0,50.33,50.34,50.22,50.25,17410.0
2015-06-30 14:35:00,50.26,50.31,50.24,50.28,17089.0,50.26,50.31,50.24,50.28,17089.0
2015-06-30 14:40:00,50.27,50.36,50.26,50.36,32517.0,50.27,50.36,50.26,50.36,32517.0
2015-06-30 14:45:00,50.36,50.36,50.3,50.35,33249.0,50.36,50.36,50.3,50.35,33249.0
2015-06-30 14:50:00,50.35,50.36,50.28,50.28,19262.0,50.35,50.36,50.28,50.28,19262.0
2015-06-30 14:55:00,50.28,50.3,50.22,50.22,22525.0,50.28,50.3,50.22,50.22,22525.0
2015-06-30 15:00:00,50.23,50.26,50.17,50.22,25951.0,50.23,50.26,50.17,50.22,25951.0
2015-06-30 15:05:00,50.21,50.22,50.13,50.16,34006.0,50.21,50.22,50.13,50.16,34006.0
2015-06-30 15:10:00,50.14,50.18,50.12,50.13,39095.0,50.14,50.18,50.12,50.13,39095.0
2015-06-30 15:15:00,50.13,50.16,50.08,50.09,44976.0,50.13,50.16,50.08,50.09,44976.0
2015-06-30 15:20:00,50.09,50.14,50.03,50.03,27050.0,50.09,50.14,50.03,50.03,27050.0
2015-06-30 15:25:00,50.03,50.09,50.01,50.09,37713.0,50.03,50.09,50.01,50.09,37713.0
2015-06-30 15:30:00,50.08,50.13,50.08,50.11,44355.0,50.08,50.13,50.08,50.11,44355.0
2015-06-30 15:35:00,50.12,50.16,50.12,50.12,47227.0,50.12,50.16,50.12,50.12,47227.0
2015-06-30 15:40:00,50.12,50.12,50.06,50.11,61231.0,50.12,50.12,50.06,50.11,61231.0
2015-06-30 15:45:00,50.1,50.24,50.1,50.22,68639.0,50.1,50.24,50.1,50.22,68639.0
2015-06-30 15:50:00,50.21,50.22,50.16,50.2,91320.0,50.21,50.22,50.16,50.2,91320.0
2015-06-30 15:55:00,50.2,50.21,50.07,50.08,138493.0,50.2,50.21,50.07,50.08,138493.0
2015-07-01 09:30:00,50.53,50.59,50.1,50.18,92107.0,50.53,50.59,50.1,50.18,92107.0
2015-07-01 09:35:00,50.24,50.69,50.17,50.62,123182.0,50.24,50.69,50.17,50.62,123182.0
2015-07-01 09:40:00,50.62,50.62,50.51,50.54,31025.0,50.62,50.62,50.51,50.54,31025.0
2015-07-01 09:45:00,50.52,50.56,50.3,50.52,75517.0,50.52,50.56,50.3,50.52,75517.0
2015-07-01 09:50:00,50.55,50.57,50.41,50.51,94994.0,50.55,50.57,50.41,50.51,94994.0
2015-07-01 09:55:00,50.53,50.73,50.51,50.6,20954.0,50.53,50.73,50.51,50.6,20954.0
2015-07-01 10:00:00,50.65,50.67,50.58,50.66,28376.0,50.65,50.67,50.58,50.66,28376.0
2015-07-01 10:05:00,50.67,50.72,50.62,50.66,16407.0,50.67,50.72,50.62,50.66,16407.0
2015-07-01 10:10:00,50.67,50.68,50.56,50.56,32581.0,50.67,50.68,50.56,50.56,32581.0
2015-07-01 10:15:00,50.56,50.65,50.55,50.58,22571.0,50.56,50.65,50.55,50.58,22571.0
2015-07-01 10:20:00,50.59,50.64,50.59,50.62,33357.0,50.59,50.64,50.59,50.62,33357.0
2015-07-01 10:25:00,50.62,50.67,50.55,50.59,24719.0,50.62,50.67,50.55,50.59,24719.0
2015-07-01 10:30:00,50.57,50.57,50.37,50.51,129657.0,50.57,50.57,50.37,50.51,129657.0
2015-07-01 10:35:00,50.5,50.54,50.41,50.42,68696.0,50.5,50.54,50.41,50.42,68696.0
2015-07-01 10:40:00,50.42,50.53,50.42,50.52,54991.0,50.42,50.53,50.42,50.52,54991.0
2015-07-01 10:45:00,50.51,50.51,50.28,50.29,73808.0,50.51,50.51,50.28,50.29,73808.0
2015-07-01 10:50:00,50.3,50.37,50.25,50.37,9960.0,50.3,50.37,50.25,50.37,9960.0
2015-07-01 10:55:00,50.37,50.39,50.3,50.34,39707.0,50.37,50.39,50.3,50.34,39707.0
2015-07-01 11:00:00,50.34,50.36,50.28,50.35,20025.0,50.34,50.36,50.28,50.35,20025.0
2015-07-01 11:05:00,50.35,50.48,50.35,50.47,17309.0,50.35,50.48,50.35,50.47,17309.0
2015-07-01 11:10:00,50.47,50.52,50.45,50.49,22426.0,50.47,50.52,50.45,50.49,22426.0
2015-07-01 11:15:00,50.48,50.53,50.46,50.49,23830.0,50.48,50.53,50.46,50.49,23830.0
2015-07-01 11:20:00,50.49,50.51,50.47,50.51,27251.0,50.49,50.51,50.47,50.51,27251.0
2015-07-01 11:25:00,50.51,50.53,50.48,50.49,26405.0,50.51,50.53,50.48,50.49,26405.0
2015-07-01 11:30:00,50.49,50.61,50.49,50.61,53001.0,50.49,50.61,50.49,50.61,53001.0
2015-07-01 11:35:00,50.61,50.62,50.56,50.58,27145.0,50.61,50.62,50.56,50.58,27145.0
2015-07-01 11:40:00,50.57,50.59,50.55,50.55,19187.0,50.57,50.59,50.55,50.55,19187.0
2015-07-01 11:45:00,50.55,50.58,50.51,50.58,17349.0,50.55,50.58,50.51,50.58,17349.0
2015-07-01 11:50:00,50.57,50.57,50.53,50.54,8483.0,50.57,50.57,50.53,50.54,8483.0
2015-07-01 11:55:00,50.55,50.59,50.5,50.51,17194.0,50.55,50.59,50.5,50.51,17194.0
2015-07-01 12:00:00,50.51,50.51,50.45,50.46,11493.0,50.51,50.51,50.45,50.46,11493.0
2015-07-01 12:05:00,50.45,50.51,50.44,50.51,13111.0,50.45,50.51,50.44,50.51,13111.0
2015-07-01 12:10:00,50.52,50.52,50.49,50.5,21659.0,50.52,50.52,50.49,50.5,21659.0
2015-07-01 12:15:00,50.49,50.51,50.44,50.44,12200.0,50.49,50.51,50.44,50.44,12200.0
2015-07-01 12:20:00,50.43,50.45,50.35,50.37,32671.0,50.43,50.45,50.35,50.37,32671.0
2015-07-01 12:25:00,50.37,50.42,50.36,50.41,12163.0,50.37,50.42,50.36,50.41,12163.0
2015-07-01 12:30:00,50.41,50.42,50.34,50.4,21700.0,50.41,50.42,50.34,50.4,21700.0
2015-07-01 12:35:00,50.41,50.44,50.36,50.4,22574.0,50.41,50.44,50.36,50.4,22574.0
2015-07-01 12:40:00,50.39,50.4,50.28,50.28,12762.0,50.39,50.4,50.28,50.28,12762.0
2015-07-01 12:45:00,50.3,50.3,50.27,50.28,12342.0,50.3,50.3,50.27,50.28,12342.0
2015-07-01 12:50:00,50.29,50.33,50.29,50.32,9560.0,50.29,50.33,50.29,50.32,9560.0
2015-07-01 12:55:00,50.33,50.33,50.28,50.3,29340.0,50.33,50.33,50.28,50.3,29340.0
2015-07-01 13:00:00,50.3,50.32,50.27,50.3,24046.0,50.3,50.32,50.27,50.3,24046.0
2015-07-01 13:05:00,50.3,50.32,50.28,50.3,25541.0,50.3,50.32,50.28,50.3,25541.0
2015-07-01 13:10:00,50.29,50.33,50.28,50.32,15174.0,50.29,50.33,50.28,50.32,15174.0
2015-07-01 13:15:00,50.34,50.39,50.34,50.38,12900.0,50.34,50.39,50.34,50.38,12900.0
2015-07-01 13:20:00,50.39,50.45,50.37,50.37,10319.0,50.39,50.45,50.37,50.37,10319.0
2015-07-01 13:25:00,50.38,50.38,50.34,50.36,3875.0,50.38,50.38,50.34,50.36,3875.0
2015-07-01 13:30:00,50.36,50.4,50.36,50.38,9200.0,50.36,50.4,50.36,50.38,9200.0
2015-07-01 13:35:00,50.38,50.42,50.37,50.38,9289.0,50.38,50.42,50.37,50.38,9289.0
2015-07-01 13:40:00,50.37,50.41,50.34,50.4,25336.0,50.37,50.41,50.34,50.4,25336.0
2015-07-01 13:45:00,50.4,50.43,50.38,50.41,14599.0,50.4,50.43,50.38,50.41,14599.0
2015-07-01 13:50:00,50.42,50.42,50.38,50.38,10171.0,50.42,50.42,50.38,50.38,10171.0
2015-07-01 13:55:00,50.38,50.39,50.29,50.3,21820.0,50.38,50.39,50.29,50.3,21820.0
2015-07-01 14:00:00,50.31,50.33,50.26,50.28,32866.0,50.31,50.33,50.26,50.28,32866.0
2015-07-01 14:05:00,50.28,50.34,50.28,50.32,10509.0,50.28,50.34,50.28,50.32,10509.0
2015-07-01 14:10:00,50.32,50.37,50.3,50.37,13450.0,50.32,50.37,50.3,50.37,13450.0
2015-07-01 14:15:00,50.36,50.36,50.3,50.34,21588.0,50.36,50.36,50.3,50.34,21588.0
2015-07-01 14:20:00,50.34,50.37,50.33,50.35,13503.0,50.34,50.37,50.33,50.35,13503.0
2015-07-01 14:25:00,50.36,50.37,50.32,50.32,14784.0,50.36,50.37,50.32,50.32,14784.0
2015-07-01 14:30:00,50.33,50.35,50.3,50.31,13149.0,50.33,50.35,50.3,50.31,13149.0
2015-07-01 14:35:00,50.32,50.33,50.28,50.28,21627.0,50.32,50.33,50.28,50.28,21627.0
2015-07-01 14:40:00,50.28,50.35,50.27,50.33,21552.0,50.28,50.35,50.27,50.33,21552.0
2015-07-01 14:45:00,50.34,50.35,50.29,50.34,25133.0,50.34,50.35,50.29,50.34,25133.0
2015-07-01 14:50:00,50.32,50.37,50.31,50.36,15686.0,50.32,50.37,50.31,50.36,15686.0
2015-07-01 14:55:00,50.34,50.36,50.29,50.29,12228.0,50.34,50.36,50.29,50.29,12228.0
2015-07-01 15:00:00,50.3,50.37,50.3,50.36,17701.0,50.3,50.37,50.3,50.36,17701.0
2015-07-01 15:05:00,50.37,50.39,50.36,50.37,21710.0,50.37,50.39,50.36,50.37,21710.0
2015-07-01 15:10:00,50.37,50.44,50.36,50.41,18384.0,50.37,50.44,50.36,50.41,18384.0
2015-07-01 15:15:00,50.41,50.42,50.4,50.4,14021.0,50.41,50.42,50.4,50.4,14021.0
2015-07-01 15:20:00,50.4,50.44,50.39,50.44,25430.0,50.4,50.44,50.39,50.44,25430.0
2015-07-01 15:25:00,50.44,50.45,50.4,50.43,18456.0,50.44,50.45,50.4,50.43,18456.0
2015-07-01 15:30:00,50.43,50.45,50.39,50.4,42259.0,50.43,50.45,50.39,50.4,42259.0
2015-07-01 15:35:00,50.41,50.42,50.39,50.41,35930.0,50.41,50.42,50.39,50.41,35930.0
2015-07-01 15:40:00,50.41,50.43,50.38,50.42,50859.0,50.41,50.43,50.38,50.42,50859.0
2015-07-01 15:45:00,50.43,50.45,50.42,50.44,34343.0,50.43,50.45,50.42,50.44,34343.0
2015-07-01 15:50:00,50.45,50.45,50.39,50.4,104356.0,50.45,50.45,50.39,50.4,104356.0
2015-07-01 15:55:00,50.4,50.4,50.38,50.38,221791.0,50.4,50.4,50.38,50.38,221791.0
2015-07-02 09:30:00,50.43,50.52,50.3,50.34,97098.0,50.43,50.52,50.3,50.34,97098.0
2015-07-02 09:35:00,50.32,50.75,50.3,50.66,75239.0,50.32,50.75,50.3,50.66,75239.0
2015-07-02 09:40:00,50.68,50.81,50.61,50.72,27563.0,50.68,50.81,50.61,50.72,27563.0
2015-07-02 09:45:00,50.72,50.79,50.7,50.72,22958.0,50.72,50.79,50.7,50.72,22958.0
2015-07-02 09:50:00,50.72,50.77,50.68,50.77,47945.0,50.72,50.77,50.68,50.77,47945.0
2015-07-02 09:55:00,50.75,50.81,50.73,50.75,40969.0,50.75,50.81,50.73,50.75,40969.0
2015-07-02 10:00:00,50.75,50.78,50.73,50.75,36841.0,50.75,50.78,50.73,50.75,36841.0
2015-07-02 10:05:00,50.76,50.77,50.72,50.75,51907.0,50.76,50.77,50.72,50.75,51907.0
2015-07-02 10:10:00,50.74,50.76,50.71,50.71,41012.0,50.74,50.76,50.71,50.71,41012.0
2015-07-02 10:15:00,50.7,50.78,50.65,50.75,26038.0,50.7,50.78,50.65,50.75,26038.0
2015-07-02 10:20:00,50.76,50.78,50.74,50.74,18372.0,50.76,50.78,50.74,50.74,18372.0
2015-07-02 10:25:00,50.75,50.8,50.75,50.76,22349.0,50.75,50.8,50.75,50.76,22349.0
2015-07-02 10:30:00,50.76,50.79,50.74,50.76,21642.0,50.76,50.79,50.74,50.76,21642.0
2015-07-02 10:35:00,50.77,50.77,50.73,50.76,32700.0,50.77,50.77,50.73,50.76,32700.0
2015-07-02 10:40:00,50.76,50.78,50.73,50.75,23480.0,50.76,50.78,50.73,50.75,23480.0
2015-07-02 10:45:00,50.74,50.77,50.74,50.77,19542.0,50.74,50.77,50.74,50.77,19542.0
2015-07-02 10:50:00,50.76,50.82,50.73,50.79,24566.0,50.76,50.82,50.73,50.79,24566.0
2015-07-02 10:55:00,50.79,50.8,50.75,50.79,29646.0,50.79,50.8,50.75,50.79,29646.0
2015-07-02 11:00:00,50.79,50.79,50.73,50.76,53619.0,50.79,50.79,50.73,50.76,53619.0
2015-07-02 11:05:00,50.76,50.78,50.73,50.75,64650.0,50.76,50.78,50.73,50.75,64650.0
2015-07-02 11:10:00,50.75,50.77,50.69,50.69,52469.0,50.75,50.77,50.69,50.69,52469.0
2015-07-02 11:15:00,50.69,50.69,50.62,50.64,17338.0,50.69,50.69,50.62,50.64,17338.0
2015-07-02 11:20:00,50.62,50.65,50.61,50.63,15527.0,50.62,50.65,50.61,50.63,15527.0
2015-07-02 11:25:00,50.64,50.66,50.61,50.64,23917.0,50.64,50.66,50.61,50.64,23917.0
2015-07-02 11:30:00,50.64,50.66,50.63,50.65,17369.0,50.64,50.66,50.63,50.65,17369.0
2015-07-02 11:35:00,50.65,50.7,50.63,50.68,24569.0,50.65,50.7,50.63,50.68,24569.0
2015-07-02 11:40:00,50.68,50.68,50.64,50.65,10969.0,50.68,50.68,50.64,50.65,10969.0
2015-07-02 11:45:00,50.64,50.74,50.61,50.64,22173.0,50.64,50.74,50.61,50.64,22173.0
2015-07-02 11:50:00,50.64,50.67,50.61,50.65,31161.0,50.64,50.67,50.61,50.65,31161.0
2015-07-02 11:55:00,50.65,50.66,50.6,50.61,28258.0,50.65,50.66,50.6,50.61,28258.0
2015-07-02 12:00:00,50.61,50.64,50.54,50.55,10108.0,50.61,50.64,50.54,50.55,10108.0
2015-07-02 12:05:00,50.57,50.6,50.55,50.57,16637.0,50.57,50.6,50.55,50.57,16637.0
2015-07-02 12:10:00,50.56,50.59,50.56,50.58,14350.0,50.56,50.59,50.56,50.58,14350.0
2015-07-02 12:15:00,50.58,50.59,50.56,50.57,17363.0,50.58,50.59,50.56,50.57,17363.0
2015-07-02 12:20:00,50.56,50.6,50.56,50.57,31671.0,50.56,50.6,50.56,50.57,31671.0
2015-07-02 12:25:00,50.56,50.6,50.56,50.6,16186.0,50.56,50.6,50.56,50.6,16186.0
2015-07-02 12:30:00,50.59,50.62,50.59,50.6,19283.0,50.59,50.62,50.59,50.6,19283.0
2015-07-02 12:35:00,50.6,50.66,50.59,50.64,45764.0,50.6,50.66,50.59,50.64,45764.0
2015-07-02 12:40:00,50.63,50.65,50.63,50.65,6154.0,50.63,50.65,50.63,50.65,6154.0
2015-07-02 12:45:00,50.64,50.66,50.62,50.63,29530.0,50.64,50.66,50.62,50.63,29530.0
2015-07-02 12:50:00,50.63,50.64,50.62,50.63,26227.0,50.63,50.64,50.62,50.63,26227.0
2015-07-02 12:55:00,50.62,50.66,50.61,50.65,34450.0,50.62,50.66,50.61,50.65,34450.0
2015-07-02 13:00:00,50.64,50.65,50.62,50.64,29235.0,50.64,50.65,50.62,50.64,29235.0
2015-07-02 13:05:00,50.64,50.66,50.6,50.64,52721.0,50.64,50.66,50.6,50.64,52721.0
2015-07-02 13:10:00,50.64,50.65,50.61,50.62,17781.0,50.64,50.65,50.61,50.62,17781.0
2015-07-02 13:15:00,50.62,50.65,50.57,50.64,35748.0,50.62,50.65,50.57,50.64,35748.0
2015-07-02 13:20:00,50.64,50.65,50.58,50.61,42188.0,50.64,50.65,50.58,50.61,42188.0
2015-07-02 13:25:00,50.59,50.63,50.58,50.62,9187.0,50.59,50.63,50.58,50.62,9187.0
2015-07-02 13:30:00,50.62,50.66,50.61,50.65,14473.0,50.62,50.66,50.61,50.65,14473.0
2015-07-02 13:35:00,50.65,50.66,50.6,50.62,10360.0,50.65,50.66,50.6,50.62,10360.0
2015-07-02 13:40:00,50.62,50.64,50.6,50.63,12431.0,50.62,50.64,50.6,50.63,12431.0
2015-07-02 13:45:00,50.64,50.65,50.63,50.65,10538.0,50.64,50.65,50.63,50.65,10538.0
2015-07-02 13:50:00,50.65,50.65,50.63,50.65,10046.0,50.65,50.65,50.63,50.65,10046.0
2015-07-02 13:55:00,50.65,50.65,50.6,50.63,44843.0,50.65,50.65,50.6,50.63,44843.0
2015-07-02 14:00:00,50.63,50.64,50.62,50.64,21270.0,50.63,50.64,50.62,50.64,21270.0
2015-07-02 14:05:00,50.63,50.64,50.6,50.63,27534.0,50.63,50.64,50.6,50.63,27534.0
2015-07-02 14:10:00,50.62,50.64,50.62,50.63,9816.0,50.62,50.64,50.62,50.63,9816.0
2015-07-02 14:15:00,50.63,50.63,50.61,50.63,17729.0,50.63,50.63,50.61,50.63,17729.0
2015-07-02 14:20:00,50.63,50.64,50.61,50.64,26617.0,50.63,50.64,50.61,50.64,26617.0
2015-07-02 14:25:00,50.65,50.66,50.61,50.64,20815.0,50.65,50.66,50.61,50.64,20815.0
2015-07-02 14:30:00,50.64,50.64,50.61,50.64,15551.0,50.64,50.64,50.61,50.64,15551.0
2015-07-02 14:35:00,50.64,50.66,50.63,50.65,24181.0,50.64,50.66,50.63,50.65,24181.0
2015-07-02 14:40:00,50.65,50.66,50.64,50.65,25372.0,50.65,50.66,50.64,50.65,25372.0
2015-07-02 14:45:00,50.65,50.67,50.64,50.66,11416.0,50.65,50.67,50.64,50.66,11416.0
2015-07-02 14:50:00,50.66,50.67,50.65,50.65,10720.0,50.66,50.67,50.65,50.65,10720.0
2015-07-02 14:55:00,50.65,50.73,50.65,50.73,30335.0,50.65,50.73,50.65,50.73,30335.0
2015-07-02 15:00:00,50.72,50.78,50.69,50.75,39085.0,50.72,50.78,50.69,50.75,39085.0
2015-07-02 15:05:00,50.75,50.77,50.7,50.74,41175.0,50.75,50.77,50.7,50.74,41175.0
2015-07-02 15:10:00,50.74,50.75,50.71,50.74,17600.0,50.74,50.75,50.71,50.74,17600.0
2015-07-02 15:15:00,50.74,50.78,50.7,50.76,31725.0,50.74,50.78,50.7,50.76,31725.0
2015-07-02 15:20:00,50.76,50.86,50.76,50.86,32809.0,50.76,50.86,50.76,50.86,32809.0
2015-07-02 15:25:00,50.86,50.94,50.84,50.9,45966.0,50.86,50.94,50.84,50.9,45966.0
2015-07-02 15:30:00,50.9,50.91,50.82,50.86,41000.0,50.9,50.91,50.82,50.86,41000.0
2015-07-02 15:35:00,50.87,50.89,50.85,50.85,47590.0,50.87,50.89,50.85,50.85,47590.0
2015-07-02 15:40:00,50.85,50.88,50.82,50.86,53118.0,50.85,50.88,50.82,50.86,53118.0
2015-07-02 15:45:00,50.86,50.88,50.84,50.86,45947.0,50.86,50.88,50.84,50.86,45947.0
2015-07-02 15:50:00,50.86,50.89,50.82,50.82,93727.0,50.86,50.89,50.82,50.82,93727.0
2015-07-02 15:55:00,50.83,50.9,50.81,50.82,154525.0,50.83,50.9,50.81,50.82,154525.0
2015-07-06 09:30:00,50.41,50.58,50.22,50.35,61037.0,50.41,50.58,50.22,50.35,61037.0
2015-07-06 09:35:00,50.35,50.51,50.2,50.37,33941.0,50.35,50.51,50.2,50.37,33941.0
2015-07-06 09:40:00,50.36,50.57,50.34,50.5,26568.0,50.36,50.57,50.34,50.5,26568.0
2015-07-06 09:45:00,50.5,50.57,50.4,50.55,21218.0,50.5,50.57,50.4,50.55,21218.0
2015-07-06 09:50:00,50.54,50.69,50.54,50.65,29542.0,50.54,50.69,50.54,50.65,29542.0
2015-07-06 09:55:00,50.63,50.68,50.61,50.68,9003.0,50.63,50.68,50.61,50.68,9003.0
2015-07-06 10:00:00,50.66,50.72,50.61,50.69,21257.0,50.66,50.72,50.61,50.69,21257.0
2015-07-06 10:05:00,50.69,50.69,50.62,50.67,16959.0,50.69,50.69,50.62,50.67,16959.0
2015-07-06 10:10:00,50.69,50.75,50.66,50.72,12217.0,50.69,50.75,50.66,50.72,12217.0
2015-07-06 10:15:00,50.71,50.74,50.65,50.74,24522.0,50.71,50.74,50.65,50.74,24522.0
2015-07-06 10:20:00,50.73,50.77,50.71,50.72,15424.0,50.73,50.77,50.71,50.72,15424.0
2015-07-06 10:25:00,50.72,50.75,50.68,50.7,28105.0,50.72,50.75,50.68,50.7,28105.0
2015-07-06 10:30:00,50.68,50.79,50.64,50.77,16995.0,50.68,50.79,50.64,50.77,16995.0
2015-07-06 10:35:00,50.77,50.82,50.75,50.78,11279.0,50.77,50.82,50.75,50.78,11279.0
2015-07-06 10:40:00,50.78,50.92,50.76,50.92,22299.0,50.78,50.92,50.76,50.92,22299.0
2015-07-06 10:45:00,50.91,51.1,50.91,51.05,40194.0,50.91,51.1,50.91,51.05,40194.0
2015-07-06 10:50:00,51.05,51.06,50.9,50.96,24507.0,51.05,51.06,50.9,50.96,24507.0
2015-07-06 10:55:00,50.96,50.96,50.81,50.82,11346.0,50.96,50.96,50.81,50.82,11346.0
2015-07-06 11:00:00,50.82,50.92,50.82,50.91,17396.0,50.82,50.92,50.82,50.91,17396.0
2015-07-06 11:05:00,50.91,50.92,50.87,50.9,25072.0,50.91,50.92,50.87,50.9,25072.0
2015-07-06 11:10:00,50.91,50.91,50.83,50.87,23595.0,50.91,50.91,50.83,50.87,23595.0
2015-07-06 11:15:00,50.86,50.86,50.79,50.81,18732.0,50.86,50.86,50.79,50.81,18732.0
2015-07-06 11:20:00,50.83,50.84,50.79,50.79,14035.0,50.83,50.84,50.79,50.79,14035.0
2015-07-06 11:25:00,50.78,50.8,50.73,50.77,16718.0,50.78,50.8,50.73,50.77,16718.0
2015-07-06 11:30:00,50.78,50.8,50.75,50.8,11835.0,50.78,50.8,50.75,50.8,11835.0
2015-07-06 11:35:00,50.8,50.82,50.77,50.78,11443.0,50.8,50.82,50.77,50.78,11443.0
2015-07-06 11:40:00,50.78,50.8,50.73,50.73,11657.0,50.78,50.8,50.73,50.73,11657.0
2015-07-06 11:45:00,50.72,50.76,50.68,50.76,17619.0,50.72,50.76,50.68,50.76,17619.0
2015-07-06 11:50:00,50.77,50.79,50.73,50.73,21821.0,50.77,50.79,50.73,50.73,21821.0
2015-07-06 11:55:00,50.74,50.82,50.74,50.82,19364.0,50.74,50.82,50.74,50.82,19364.0
2015-07-06 12:00:00,50.83,50.83,50.79,50.8,21215.0,50.83,50.83,50.79,50.8,21215.0
2015-07-06 12:05:00,50.8,50.87,50.8,50.86,20217.0,50.8,50.87,50.8,50.86,20217.0
2015-07-06 12:10:00,50.85,50.87,50.84,50.84,6932.0,50.85,50.87,50.84,50.84,6932.0
2015-07-06 12:15:00,50.84,50.89,50.83,50.86,12947.0,50.84,50.89,50.83,50.86,12947.0
2015-07-06 12:20:00,50.87,50.88,50.83,50.83,8100.0,50.87,50.88,50.83,50.83,8100.0
2015-07-06 12:25:00,50.83,50.83,50.8,50.82,10270.0,50.83,50.83,50.8,50.82,10270.0
2015-07-06 12:30:00,50.82,50.83,50.78,50.81,14876.0,50.82,50.83,50.78,50.81,14876.0
2015-07-06 12:35:00,50.8,50.81,50.77,50.79,8570.0,50.8,50.81,50.77,50.79,8570.0
2015-07-06 12:40:00,50.79,50.85,50.77,50.84,23864.0,50.79,50.85,50.77,50.84,23864.0
2015-07-06 12:45:00,50.84,50.87,50.83,50.85,15645.0,50.84,50.87,50.83,50.85,15645.0
2015-07-06 12:50:00,50.86,50.86,50.83,50.85,10661.0,50.86,50.86,50.83,50.85,10661.0
2015-07-06 12:55:00,50.84,50.89,50.84,50.89,18765.0,50.84,50.89,50.84,50.89,18765.0
2015-07-06 13:00:00,50.88,50.91,50.88,50.9,12954.0,50.88,50.91,50.88,50.9,12954.0
2015-07-06 13:05:00,50.9,50.91,50.85,50.85,16681.0,50.9,50.91,50.85,50.85,16681.0
2015-07-06 13:10:00,50.85,50.87,50.84,50.85,12490.0,50.85,50.87,50.84,50.85,12490.0
2015-07-06 13:15:00,50.86,50.86,50.77,50.78,23027.0,50.86,50.86,50.77,50.78,23027.0
2015-07-06 13:20:00,50.78,50.8,50.76,50.77,26598.0,50.78,50.8,50.76,50.77,26598.0
2015-07-06 13:25:00,50.77,50.78,50.74,50.74,11138.0,50.77,50.78,50.74,50.74,11138.0
2015-07-06 13:30:00,50.73,50.73,50.67,50.69,12717.0,50.73,50.73,50.67,50.69,12717.0
2015-07-06 13:35:00,50.69,50.69,50.65,50.65,17505.0,50.69,50.69,50.65,50.65,17505.0
2015-07-06 13:40:00,50.65,50.68,50.63,50.68,22591.0,50.65,50.68,50.63,50.68,22591.0
2015-07-06 13:45:00,50.67,50.67,50.63,50.65,20827.0,50.67,50.67,50.63,50.65,20827.0
2015-07-06 13:50:00,50.65,50.67,50.6,50.66,27818.0,50.65,50.67,50.6,50.66,27818.0
2015-07-06 13:55:00,50.66,50.69,50.66,50.68,35996.0,50.66,50.69,50.66,50.68,35996.0
2015-07-06 14:00:00,50.69,50.7,50.63,50.66,39945.0,50.69,50.7,50.63,50.66,39945.0
2015-07-06 14:05:00,50.65,50.65,50.63,50.65,10489.0,50.65,50.65,50.63,50.65,10489.0
2015-07-06 14:10:00,50.65,50.66,50.63,50.64,13405.0,50.65,50.66,50.63,50.64,13405.0
2015-07-06 14:15:00,50.64,50.76,50.63,50.75,85794.0,50.64,50.76,50.63,50.75,85794.0
2015-07-06 14:20:00,50.74,50.75,50.67,50.68,22733.0,50.74,50.75,50.67,50.68,22733.0
2015-07-06 14:25:00,50.68,50.69,50.65,50.67,24593.0,50.68,50.69,50.65,50.67,24593.0
2015-07-06 14:30:00,50.66,50.72,50.65,50.7,46998.0,50.66,50.72,50.65,50.7,46998.0
2015-07-06 14:35:00,50.71,50.74,50.71,50.72,23417.0,50.71,50.74,50.71,50.72,23417.0
2015-07-06 14:40:00,50.72,50.74,50.66,50.66,23931.0,50.72,50.74,50.66,50.66,23931.0
2015-07-06 14:45:00,50.67,50.76,50.67,50.75,25441.0,50.67,50.76,50.67,50.75,25441.0
2015-07-06 14:50:00,50.75,50.78,50.75,50.76,48519.0,50.75,50.78,50.75,50.76,48519.0
2015-07-06 14:55:00,50.76,50.78,50.75,50.75,41257.0,50.76,50.78,50.75,50.75,41257.0
2015-07-06 15:00:00,50.76,50.8,50.75,50.77,34513.0,50.76,50.8,50.75,50.77,34513.0
2015-07-06 15:05:00,50.77,50.78,50.75,50.77,19261.0,50.77,50.78,50.75,50.77,19261.0
2015-07-06 15:10:00,50.77,50.82,50.77,50.82,52843.0,50.77,50.82,50.77,50.82,52843.0
2015-07-06 15:15:00,50.82,50.87,50.81,50.85,43911.0,50.82,50.87,50.81,50.85,43911.0
2015-07-06 15:20:00,50.83,50.89,50.83,50.85,47871.0,50.83,50.89,50.83,50.85,47871.0
2015-07-06 15:25:00,50.84,50.87,50.81,50.87,32234.0,50.84,50.87,50.81,50.87,32234.0
2015-07-06 15:30:00,50.87,51.02,50.85,51.01,77321.0,50.87,51.02,50.85,51.01,77321.0
2015-07-06 15:35:00,51.01,51.01,50.94,50.95,71843.0,51.01,51.01,50.94,50.95,71843.0
2015-07-06 15:40:00,50.94,50.95,50.87,50.89,43555.0,50.94,50.95,50.87,50.89,43555.0
2015-07-06 15:45:00,50.9,50.9,50.86,50.88,48691.0,50.9,50.9,50.86,50.88,48691.0
2015-07-06 15:50:00,50.88,50.94,50.87,50.92,78238.0,50.88,50.94,50.87,50.92,78238.0
2015-07-06 15:55:00,50.93,50.96,50.88,50.96,120038.0,50.93,50.96,50.88,50.96,120038.0
2015-07-07 09:30:00,51.35,52.33,51.25,52.05,163744.0,51.35,52.33,51.25,52.05,163744.0
2015-07-07 09:35:00,52.03,52.56,51.95,52.32,157548.0,52.03,52.56,51.95,52.32,157548.0
2015-07-07 09:40:00,52.31,52.35,52.13,52.2,58989.0,52.31,52.35,52.13,52.2,58989.0
2015-07-07 09:45:00,52.2,52.41,52.1,52.4,85977.0,52.2,52.41,52.1,52.4,85977.0
2015-07-07 09:50:00,52.42,52.46,52.25,52.27,79420.0,52.42,52.46,52.25,52.27,79420.0
2015-07-07 09:55:00,52.24,52.25,52.16,52.18,66022.0,52.24,52.25,52.16,52.18,66022.0
2015-07-07 10:00:00,52.19,52.19,52.01,52.02,47723.0,52.19,52.19,52.01,52.02,47723.0
2015-07-07 10:05:00,52.03,52.04,51.87,51.88,77790.0,52.03,52.04,51.87,51.88,77790.0
2015-07-07 10:10:00,51.87,51.9,51.76,51.8,46519.0,51.87,51.9,51.76,51.8,46519.0
2015-07-07 10:15:00,51.75,51.79,51.55,51.61,82917.0,51.75,51.79,51.55,51.61,82917.0
2015-07-07 10:20:00,51.61,51.62,51.52,51.58,64860.0,51.61,51.62,51.52,51.58,64860.0
2015-07-07 10:25:00,51.57,51.65,51.54,51.58,140398.0,51.57,51.65,51.54,51.58,140398.0
2015-07-07 10:30:00,51.58,51.69,51.54,51.68,79270.0,51.58,51.69,51.54,51.68,79270.0
2015-07-07 10:35:00,51.68,51.69,51.4,51.42,50265.0,51.68,51.69,51.4,51.42,50265.0
2015-07-07 10:40:00,51.41,51.44,51.25,51.42,65942.0,51.41,51.44,51.25,51.42,65942.0
2015-07-07 10:45:00,51.42,51.6,51.4,51.6,99762.0,51.42,51.6,51.4,51.6,99762.0
2015-07-07 10:50:00,51.6,51.87,51.55,51.85,83566.0,51.6,51.87,51.55,51.85,83566.0
2015-07-07 10:55:00,51.8,51.85,51.7,51.76,46478.0,51.8,51.85,51.7,51.76,46478.0
2015-07-07 11:00:00,51.74,51.81,51.65,51.75,71443.0,51.74,51.81,51.65,51.75,71443.0
2015-07-07 11:05:00,51.74,51.79,51.67,51.73,79574.0,51.74,51.79,51.67,51.73,79574.0
2015-07-07 11:10:00,51.73,51.79,51.68,51.79,42907.0,51.73,51.79,51.68,51.79,42907.0
2015-07-07 11:15:00,51.79,52.03,51.78,52.01,69357.0,51.79,52.03,51.78,52.01,69357.0
2015-07-07 11:20:00,52.01,52.01,51.88,51.93,41290.0,52.01,52.01,51.88,51.93,41290.0
2015-07-07 11:25:00,51.93,51.99,51.87,51.89,48062.0,51.93,51.99,51.87,51.89,48062.0
2015-07-07 11:30:00,51.87,51.88,51.77,51.77,59940.0,51.87,51.88,51.77,51.77,59940.0
2015-07-07 11:35:00,51.78,52.05,51.71,52.03,72247.0,51.78,52.05,51.71,52.03,72247.0
2015-07-07 11:40:00,52.03,52.1,51.98,52.06,40314.0,52.03,52.1,51.98,52.06,40314.0
2015-07-07 11:45:00,52.07,52.08,51.95,51.95,38636.0,52.07,52.08,51.95,51.95,38636.0
2015-07-07 11:50:00,51.95,51.98,51.85,51.92,36673.0,51.95,51.98,51.85,51.92,36673.0
2015-07-07 11:55:00,51.92,52.26,51.92,52.14,28758.0,51.92,52.26,51.92,52.14,28758.0
2015-07-07 12:00:00,52.13,52.15,52.07,52.11,32209.0,52.13,52.15,52.07,52.11,32209.0
2015-07-07 12:05:00,52.11,52.14,52.08,52.11,34512.0,52.11,52.14,52.08,52.11,34512.0
2015-07-07 12:10:00,52.11,52.12,52.06,52.1,34121.0,52.11,52.12,52.06,52.1,34121.0
2015-07-07 12:15:00,52.1,52.12,52.0,52.08,30727.0,52.1,52.12,52.0,52.08,30727.0
2015-07-07 12:20:00,52.05,52.07,51.99,52.05,19337.0,52.05,52.07,51.99,52.05,19337.0
2015-07-07 12:25:00,52.06,52.12,52.05,52.07,21053.0,52.06,52.12,52.05,52.07,21053.0
2015-07-07 12:30:00,52.07,52.22,52.06,52.22,25825.0,52.07,52.22,52.06,52.22,25825.0
2015-07-07 12:35:00,52.22,52.27,52.18,52.23,34854.0,52.22,52.27,52.18,52.23,34854.0
2015-07-07 12:40:00,52.23,52.27,52.14,52.27,35350.0,52.23,52.27,52.14,52.27,35350.0
2015-07-07 12:45:00,52.27,52.4,52.27,52.3,32596.0,52.27,52.4,52.27,52.3,32596.0
2015-07-07 12:50:00,52.29,52.54,52.29,52.54,83953.0,52.29,52.54,52.29,52.54,83953.0
2015-07-07 12:55:00,52.54,52.64,52.47,52.53,33790.0,52.54,52.64,52.47,52.53,33790.0
2015-07-07 13:00:00,52.55,52.59,52.5,52.56,68781.0,52.55,52.59,52.5,52.56,68781.0
2015-07-07 13:05:00,52.56,52.65,52.48,52.62,89521.0,52.56,52.65,52.48,52.62,89521.0
2015-07-07 13:10:00,52.63,52.97,52.62,52.96,68355.0,52.63,52.97,52.62,52.96,68355.0
2015-07-07 13:15:00,52.95,52.96,52.85,52.91,138340.0,52.95,52.96,52.85,52.91,138340.0
2015-07-07 13:20:00,52.91,53.03,52.85,52.96,77031.0,52.91,53.03,52.85,52.96,77031.0
2015-07-07 13:25:00,52.96,53.06,52.91,53.05,76254.0,52.96,53.06,52.91,53.05,76254.0
2015-07-07 13:30:00,53.03,53.06,52.92,52.95,104614.0,53.03,53.06,52.92,52.95,104614.0
2015-07-07 13:35:00,52.95,53.01,52.93,53.0,74020.0,52.95,53.01,52.93,53.0,74020.0
2015-07-07 13:40:00,53.01,53.03,52.9,53.0,51108.0,53.01,53.03,52.9,53.0,51108.0
2015-07-07 13:45:00,52.99,53.03,52.98,53.0,31944.0,52.99,53.03,52.98,53.0,31944.0
2015-07-07 13:50:00,53.0,53.01,52.95,52.96,39151.0,53.0,53.01,52.95,52.96,39151.0
2015-07-07 13:55:00,52.97,52.98,52.91,52.92,28419.0,52.97,52.98,52.91,52.92,28419.0
2015-07-07 14:00:00,52.91,53.02,52.91,52.93,72177.0,52.91,53.02,52.91,52.93,72177.0
2015-07-07 14:05:00,52.94,53.01,52.9,52.99,67215.0,52.94,53.01,52.9,52.99,67215.0
2015-07-07 14:10:00,52.99,53.1,52.98,53.08,59790.0,52.99,53.1,52.98,53.08,59790.0
2015-07-07 14:15:00,53.08,53.09,52.81,52.85,55883.0,53.08,53.09,52.81,52.85,55883.0
2015-07-07 14:20:00,52.85,52.89,52.7,52.72,49772.0,52.85,52.89,52.7,52.72,49772.0
2015-07-07 14:25:00,52.72,52.76,52.69,52.72,24576.0,52.72,52.76,52.69,52.72,24576.0
2015-07-07 14:30:00,52.72,52.85,52.69,52.84,47296.0,52.72,52.85,52.69,52.84,47296.0
2015-07-07 14:35:00,52.84,52.92,52.83,52.9,55250.0,52.84,52.92,52.83,52.9,55250.0
2015-07-07 14:40:00,52.9,53.22,52.88,53.16,71378.0,52.9,53.22,52.88,53.16,71378.0
2015-07-07 14:45:00,53.17,53.19,53.09,53.11,34437.0,53.17,53.19,53.09,53.11,34437.0
2015-07-07 14:50:00,53.12,53.33,53.09,53.28,85804.0,53.12,53.33,53.09,53.28,85804.0
2015-07-07 14:55:00,53.27,53.58,53.26,53.53,64197.0,53.27,53.58,53.26,53.53,64197.0
2015-07-07 15:00:00,53.52,53.62,53.49,53.62,68922.0,53.52,53.62,53.49,53.62,68922.0
2015-07-07 15:05:00,53.61,53.62,53.55,53.61,79875.0,53.61,53.62,53.55,53.61,79875.0
2015-07-07 15:10:00,53.62,53.77,53.61,53.7,136651.0,53.62,53.77,53.61,53.7,136651.0
2015-07-07 15:15:00,53.69,53.69,53.38,53.43,105690.0,53.69,53.69,53.38,53.43,105690.0
2015-07-07 15:20:00,53.43,53.43,53.32,53.39,85315.0,53.43,53.43,53.32,53.39,85315.0
2015-07-07 15:25:00,53.39,53.51,53.33,53.34,87277.0,53.39,53.51,53.33,53.34,87277.0
2015-07-07 15:30:00,53.33,53.41,53.28,53.29,87140.0,53.33,53.41,53.28,53.29,87140.0
2015-07-07 15:35:00,53.29,53.31,53.17,53.17,110382.0,53.29,53.31,53.17,53.17,110382.0
2015-07-07 15:40:00,53.16,53.17,53.0,53.02,104151.0,53.16,53.17,53.0,53.02,104151.0
2015-07-07 15:45:00,53.02,53.11,53.01,53.11,127008.0,53.02,53.11,53.01,53.11,127008.0
2015-07-07 15:50:00,53.11,53.27,53.08,53.21,204835.0,53.11,53.27,53.08,53.21,204835.0
2015-07-07 15:55:00,53.21,53.34,53.19,53.31,302629.0,53.21,53.34,53.19,53.31,302629.0
2015-07-08 09:30:00,52.72,52.84,52.48,52.82,55305.0,52.72,52.84,52.48,52.82,55305.0
2015-07-08 09:35:00,52.78,53.07,52.72,52.95,36407.0,52.78,53.07,52.72,52.95,36407.0
2015-07-08 09:40:00,52.96,53.03,52.73,53.0,111728.0,52.96,53.03,52.73,53.0,111728.0
2015-07-08 09:45:00,53.02,53.03,52.58,52.63,67743.0,53.02,53.03,52.58,52.63,67743.0
2015-07-08 09:50:00,52.57,52.61,52.48,52.57,88772.0,52.57,52.61,52.48,52.57,88772.0
2015-07-08 09:55:00,52.59,52.76,52.52,52.7,77514.0,52.59,52.76,52.52,52.7,77514.0
2015-07-08 10:00:00,52.7,52.72,52.54,52.65,54470.0,52.7,52.72,52.54,52.65,54470.0
2015-07-08 10:05:00,52.66,52.82,52.6,52.8,68093.0,52.66,52.82,52.6,52.8,68093.0
2015-07-08 10:10:00,52.81,52.87,52.63,52.66,38085.0,52.81,52.87,52.63,52.66,38085.0
2015-07-08 10:15:00,52.66,52.67,52.52,52.63,37739.0,52.66,52.67,52.52,52.63,37739.0
2015-07-08 10:20:00,52.62,52.76,52.59,52.7,65876.0,52.62,52.76,52.59,52.7,65876.0
2015-07-08 10:25:00,52.7,52.79,52.65,52.71,27128.0,52.7,52.79,52.65,52.71,27128.0
2015-07-08 10:30:00,52.69,52.73,52.67,52.68,69626.0,52.69,52.73,52.67,52.68,69626.0
2015-07-08 10:35:00,52.67,52.91,52.58,52.9,41896.0,52.67,52.91,52.58,52.9,41896.0
2015-07-08 10:40:00,52.9,52.92,52.78,52.78,55172.0,52.9,52.92,52.78,52.78,55172.0
2015-07-08 10:45:00,52.77,52.85,52.72,52.81,29861.0,52.77,52.85,52.72,52.81,29861.0
2015-07-08 10:50:00,52.82,52.86,52.75,52.75,21900.0,52.82,52.86,52.75,52.75,21900.0
2015-07-08 10:55:00,52.77,52.83,52.72,52.76,21858.0,52.77,52.83,52.72,52.76,21858.0
2015-07-08 11:00:00,52.76,52.8,52.7,52.73,38420.0,52.76,52.8,52.7,52.73,38420.0
2015-07-08 11:05:00,52.73,52.75,52.69,52.71,33068.0,52.73,52.75,52.69,52.71,33068.0
2015-07-08 11:10:00,52.7,52.74,52.68,52.68,56171.0,52.7,52.74,52.68,52.68,56171.0
2015-07-08 11:15:00,52.68,52.74,52.65,52.65,70727.0,52.68,52.74,52.65,52.65,70727.0
2015-07-08 11:20:00,52.65,52.65,52.46,52.5,26053.0,52.65,52.65,52.46,52.5,26053.0
2015-07-08 11:25:00,52.5,52.51,52.37,52.39,17606.0,52.5,52.51,52.37,52.39,17606.0
2015-07-08 11:30:00,52.4,52.48,52.39,52.43,12600.0,52.4,52.48,52.39,52.43,12600.0
2015-07-08 11:35:00,52.44,52.54,52.43,52.52,26510.0,52.44,52.54,52.43,52.52,26510.0
2015-07-08 11:40:00,52.52,52.53,52.46,52.51,31212.0,52.52,52.53,52.46,52.51,31212.0
2015-07-08 11:45:00,52.51,52.56,52.48,52.53,29378.0,52.51,52.56,52.48,52.53,29378.0
2015-07-08 11:50:00,52.52,52.52,52.35,52.35,16906.0,52.52,52.52,52.35,52.35,16906.0
2015-07-08 11:55:00,52.35,52.35,52.23,52.32,23521.0,52.35,52.35,52.23,52.32,23521.0
2015-07-08 12:00:00,52.33,52.43,52.29,52.41,11184.0,52.33,52.43,52.29,52.41,11184.0
2015-07-08 12:05:00,52.41,52.43,52.35,52.37,11800.0,52.41,52.43,52.35,52.37,11800.0
2015-07-08 12:10:00,52.36,52.41,52.33,52.4,11833.0,52.36,52.41,52.33,52.4,11833.0
2015-07-08 12:15:00,52.4,52.47,52.37,52.44,22762.0,52.4,52.47,52.37,52.44,22762.0
2015-07-08 12:20:00,52.45,52.53,52.45,52.49,13219.0,52.45,52.53,52.45,52.49,13219.0
2015-07-08 12:25:00,52.5,52.54,52.49,52.52,14000.0,52.5,52.54,52.49,52.52,14000.0
2015-07-08 12:30:00,52.52,52.52,52.46,52.47,19800.0,52.52,52.52,52.46,52.47,19800.0
2015-07-08 12:35:00,52.47,52.52,52.46,52.47,18858.0,52.47,52.52,52.46,52.47,18858.0
2015-07-08 12:40:00,52.47,52.51,52.45,52.45,49914.0,52.47,52.51,52.45,52.45,49914.0
2015-07-08 12:45:00,52.46,52.46,52.29,52.42,18587.0,52.46,52.46,52.29,52.42,18587.0
2015-07-08 12:50:00,52.42,52.42,52.34,52.41,13103.0,52.42,52.42,52.34,52.41,13103.0
2015-07-08 12:55:00,52.39,52.51,52.37,52.45,15400.0,52.39,52.51,52.37,52.45,15400.0
2015-07-08 13:00:00,52.46,52.47,52.37,52.37,16342.0,52.46,52.47,52.37,52.37,16342.0
2015-07-08 13:05:00,52.36,52.45,52.34,52.44,63434.0,52.36,52.45,52.34,52.44,63434.0
2015-07-08 13:10:00,52.43,52.58,52.43,52.55,25310.0,52.43,52.58,52.43,52.55,25310.0
2015-07-08 13:15:00,52.53,52.56,52.5,52.5,11830.0,52.53,52.56,52.5,52.5,11830.0
2015-07-08 13:20:00,52.5,52.52,52.46,52.49,31864.0,52.5,52.52,52.46,52.49,31864.0
2015-07-08 13:25:00,52.5,52.53,52.49,52.53,9725.0,52.5,52.53,52.49,52.53,9725.0
2015-07-08 13:30:00,52.54,52.54,52.49,52.54,21806.0,52.54,52.54,52.49,52.54,21806.0
2015-07-08 13:35:00,52.54,52.55,52.48,52.48,19856.0,52.54,52.55,52.48,52.48,19856.0
2015-07-08 13:40:00,52.49,52.51,52.48,52.51,15140.0,52.49,52.51,52.48,52.51,15140.0
2015-07-08 13:45:00,52.52,52.52,52.47,52.51,20935.0,52.52,52.52,52.47,52.51,20935.0
2015-07-08 13:50:00,52.51,52.56,52.48,52.55,18788.0,52.51,52.56,52.48,52.55,18788.0
2015-07-08 13:55:00,52.56,52.62,52.56,52.61,19459.0,52.56,52.62,52.56,52.61,19459.0
2015-07-08 14:00:00,52.61,52.62,52.51,52.57,33082.0,52.61,52.62,52.51,52.57,33082.0
2015-07-08 14:05:00,52.58,52.61,52.42,52.48,31191.0,52.58,52.61,52.42,52.48,31191.0
2015-07-08 14:10:00,52.48,52.53,52.48,52.51,19058.0,52.48,52.53,52.48,52.51,19058.0
2015-07-08 14:15:00,52.51,52.53,52.36,52.36,42116.0,52.51,52.53,52.36,52.36,42116.0
2015-07-08 14:20:00,52.36,52.4,52.33,52.37,19060.0,52.36,52.4,52.33,52.37,19060.0
2015-07-08 14:25:00,52.37,52.49,52.33,52.47,38866.0,52.37,52.49,52.33,52.47,38866.0
2015-07-08 14:30:00,52.47,52.49,52.41,52.41,38502.0,52.47,52.49,52.41,52.41,38502.0
2015-07-08 14:35:00,52.41,52.49,52.4,52.47,38841.0,52.41,52.49,52.4,52.47,38841.0
2015-07-08 14:40:00,52.47,52.51,52.42,52.48,60311.0,52.47,52.51,52.42,52.48,60311.0
2015-07-08 14:45:00,52.48,52.51,52.42,52.44,105190.0,52.48,52.51,52.42,52.44,105190.0
2015-07-08 14:50:00,52.42,52.52,52.36,52.51,111296.0,52.42,52.52,52.36,52.51,111296.0
2015-07-08 14:55:00,52.51,52.63,52.44,52.45,43525.0,52.51,52.63,52.44,52.45,43525.0
2015-07-08 15:00:00,52.44,52.52,52.44,52.47,54805.0,52.44,52.52,52.44,52.47,54805.0
2015-07-08 15:05:00,52.46,52.58,52.46,52.55,42140.0,52.46,52.58,52.46,52.55,42140.0
2015-07-08 15:10:00,52.56,52.76,52.55,52.74,64478.0,52.56,52.76,52.55,52.74,64478.0
2015-07-08 15:15:00,52.73,52.78,52.68,52.69,43998.0,52.73,52.78,52.68,52.69,43998.0
2015-07-08 15:20:00,52.7,52.72,52.59,52.61,35512.0,52.7,52.72,52.59,52.61,35512.0
2015-07-08 15:25:00,52.62,52.65,52.53,52.53,51528.0,52.62,52.65,52.53,52.53,51528.0
2015-07-08 15:30:00,52.54,52.69,52.53,52.6,51613.0,52.54,52.69,52.53,52.6,51613.0
2015-07-08 15:35:00,52.6,52.61,52.53,52.56,48921.0,52.6,52.61,52.53,52.56,48921.0
2015-07-08 15:40:00,52.57,52.66,52.54,52.61,60831.0,52.57,52.66,52.54,52.61,60831.0
2015-07-08 15:45:00,52.61,52.61,52.46,52.54,75918.0,52.61,52.61,52.46,52.54,75918.0
2015-07-08 15:50:00,52.54,52.54,52.47,52.52,123999.0,52.54,52.54,52.47,52.52,123999.0
2015-07-08 15:55:00,52.52,52.55,52.47,52.47,284185.0,52.52,52.55,52.47,52.47,284185.0
2015-07-09 09:30:00,53.14,53.53,53.06,53.4,21967.0,53.14,53.53,53.06,53.4,21967.0
2015-07-09 09:35:00,53.33,53.41,53.17,53.39,12364.0,53.33,53.41,53.17,53.39,12364.0
2015-07-09 09:40:00,53.37,53.37,53.18,53.26,27843.0,53.37,53.37,53.18,53.26,27843.0
2015-07-09 09:45:00,53.27,53.31,53.16,53.3,18458.0,53.27,53.31,53.16,53.3,18458.0
2015-07-09 09:50:00,53.28,53.41,53.27,53.35,32698.0,53.28,53.41,53.27,53.35,32698.0
2015-07-09 09:55:00,53.38,53.46,53.26,53.36,96662.0,53.38,53.46,53.26,53.36,96662.0
2015-07-09 10:00:00,53.38,53.5,53.37,53.46,30153.0,53.38,53.5,53.37,53.46,30153.0
2015-07-09 10:05:00,53.43,53.45,53.28,53.29,15717.0,53.43,53.45,53.28,53.29,15717.0
2015-07-09 10:10:00,53.29,53.37,53.24,53.37,24677.0,53.29,53.37,53.24,53.37,24677.0
2015-07-09 10:15:00,53.36,53.36,53.24,53.25,21128.0,53.36,53.36,53.24,53.25,21128.0
2015-07-09 10:20:00,53.25,53.25,53.16,53.17,15358.0,53.25,53.25,53.16,53.17,15358.0
2015-07-09 10:25:00,53.17,53.21,53.04,53.06,23680.0,53.17,53.21,53.04,53.06,23680.0
2015-07-09 10:30:00,53.06,53.11,52.99,53.06,36909.0,53.06,53.11,52.99,53.06,36909.0
2015-07-09 10:35:00,53.06,53.15,53.05,53.09,13517.0,53.06,53.15,53.05,53.09,13517.0
2015-07-09 10:40:00,53.1,53.1,53.03,53.1,15173.0,53.1,53.1,53.03,53.1,15173.0
2015-07-09 10:45:00,53.09,53.13,53.06,53.12,11375.0,53.09,53.13,53.06,53.12,11375.0
2015-07-09 10:50:00,53.11,53.15,53.09,53.12,22444.0,53.11,53.15,53.09,53.12,22444.0
2015-07-09 10:55:00,53.13,53.19,53.13,53.18,14261.0,53.13,53.19,53.13,53.18,14261.0
2015-07-09 11:00:00,53.17,53.21,53.12,53.14,25510.0,53.17,53.21,53.12,53.14,25510.0
2015-07-09 11:05:00,53.14,53.18,53.09,53.17,22105.0,53.14,53.18,53.09,53.17,22105.0
2015-07-09 11:10:00,53.18,53.22,53.15,53.18,10700.0,53.18,53.22,53.15,53.18,10700.0
2015-07-09 11:15:00,53.15,53.15,53.09,53.1,17839.0,53.15,53.15,53.09,53.1,17839.0
2015-07-09 11:20:00,53.1,53.12,53.08,53.1,25168.0,53.1,53.12,53.08,53.1,25168.0
2015-07-09 11:25:00,53.1,53.12,53.09,53.1,35875.0,53.1,53.12,53.09,53.1,35875.0
2015-07-09 11:30:00,53.1,53.14,53.1,53.11,20662.0,53.1,53.14,53.1,53.11,20662.0
2015-07-09 11:35:00,53.1,53.13,53.07,53.12,29568.0,53.1,53.13,53.07,53.12,29568.0
2015-07-09 11:40:00,53.11,53.16,53.1,53.12,19390.0,53.11,53.16,53.1,53.12,19390.0
2015-07-09 11:45:00,53.11,53.16,53.06,53.12,18402.0,53.11,53.16,53.06,53.12,18402.0
2015-07-09 11:50:00,53.13,53.14,53.08,53.14,8190.0,53.13,53.14,53.08,53.14,8190.0
2015-07-09 11:55:00,53.13,53.13,53.01,53.01,24711.0,53.13,53.13,53.01,53.01,24711.0
2015-07-09 12:00:00,53.01,53.03,52.98,53.0,20533.0,53.01,53.03,52.98,53.0,20533.0
2015-07-09 12:05:00,53.0,53.0,52.9,52.93,24537.0,53.0,53.0,52.9,52.93,24537.0
2015-07-09 12:10:00,52.91,52.92,52.86,52.88,21057.0,52.91,52.92,52.86,52.88,21057.0
2015-07-09 12:15:00,52.87,52.91,52.84,52.91,18941.0,52.87,52.91,52.84,52.91,18941.0
2015-07-09 12:20:00,52.92,52.92,52.86,52.89,12052.0,52.92,52.92,52.86,52.89,12052.0
2015-07-09 12:25:00,52.89,52.93,52.88,52.9,15484.0,52.89,52.93,52.88,52.9,15484.0
2015-07-09 12:30:00,52.9,52.95,52.89,52.93,11065.0,52.9,52.95,52.89,52.93,11065.0
2015-07-09 12:35:00,52.92,52.92,52.87,52.88,20481.0,52.92,52.92,52.87,52.88,20481.0
2015-07-09 12:40:00,52.87,52.95,52.87,52.95,23705.0,52.87,52.95,52.87,52.95,23705.0
2015-07-09 12:45:00,52.94,53.01,52.91,52.91,15822.0,52.94,53.01,52.91,52.91,15822.0
2015-07-09 12:50:00,52.92,52.98,52.92,52.97,10354.0,52.92,52.98,52.92,52.97,10354.0
2015-07-09 12:55:00,52.96,52.99,52.96,52.98,18553.0,52.96,52.99,52.96,52.98,18553.0
2015-07-09 13:00:00,52.97,53.0,52.94,53.0,24025.0,52.97,53.0,52.94,53.0,24025.0
2015-07-09 13:05:00,53.0,53.01,52.92,52.96,20025.0,53.0,53.01,52.92,52.96,20025.0
2015-07-09 13:10:00,52.97,52.98,52.95,52.96,9264.0,52.97,52.98,52.95,52.96,9264.0
2015-07-09 13:15:00,52.96,52.98,52.88,52.94,27305.0,52.96,52.98,52.88,52.94,27305.0
2015-07-09 13:20:00,52.94,52.99,52.86,52.98,52965.0,52.94,52.99,52.86,52.98,52965.0
2015-07-09 13:25:00,52.97,53.0,52.95,52.98,64889.0,52.97,53.0,52.95,52.98,64889.0
2015-07-09 13:30:00,52.98,53.01,52.96,53.0,26946.0,52.98,53.01,52.96,53.0,26946.0
2015-07-09 13:35:00,53.01,53.05,52.97,53.02,17946.0,53.01,53.05,52.97,53.02,17946.0
2015-07-09 13:40:00,53.02,53.02,52.96,52.98,24910.0,53.02,53.02,52.96,52.98,24910.0
2015-07-09 13:45:00,52.98,53.01,52.98,52.98,24437.0,52.98,53.01,52.98,52.98,24437.0
2015-07-09 13:50:00,52.98,53.0,52.87,52.87,60396.0,52.98,53.0,52.87,52.87,60396.0
2015-07-09 13:55:00,52.88,52.93,52.86,52.92,22077.0,52.88,52.93,52.86,52.92,22077.0
2015-07-09 14:00:00,52.9,52.9,52.81,52.84,26019.0,52.9,52.9,52.81,52.84,26019.0
2015-07-09 14:05:00,52.84,52.85,52.75,52.76,12500.0,52.84,52.85,52.75,52.76,12500.0
2015-07-09 14:10:00,52.75,52.81,52.74,52.79,46940.0,52.75,52.81,52.74,52.79,46940.0
2015-07-09 14:15:00,52.79,52.8,52.78,52.79,24240.0,52.79,52.8,52.78,52.79,24240.0
2015-07-09 14:20:00,52.79,52.81,52.78,52.79,38944.0,52.79,52.81,52.78,52.79,38944.0
2015-07-09 14:25:00,52.79,52.82,52.78,52.8,51775.0,52.79,52.82,52.78,52.8,51775.0
2015-07-09 14:30:00,52.81,52.83,52.76,52.81,66965.0,52.81,52.83,52.76,52.81,66965.0
2015-07-09 14:35:00,52.82,52.85,52.79,52.81,16702.0,52.82,52.85,52.79,52.81,16702.0
2015-07-09 14:40:00,52.81,52.82,52.78,52.81,15487.0,52.81,52.82,52.78,52.81,15487.0
2015-07-09 14:45:00,52.8,52.83,52.78,52.8,39184.0,52.8,52.83,52.78,52.8,39184.0
2015-07-09 14:50:00,52.8,52.84,52.79,52.83,16616.0,52.8,52.84,52.79,52.83,16616.0
2015-07-09 14:55:00,52.83,52.84,52.79,52.8,31901.0,52.83,52.84,52.79,52.8,31901.0
2015-07-09 15:00:00,52.8,52.85,52.78,52.85,21706.0,52.8,52.85,52.78,52.85,21706.0
2015-07-09 15:05:00,52.84,52.84,52.8,52.82,18826.0,52.84,52.84,52.8,52.82,18826.0
2015-07-09 15:10:00,52.82,52.83,52.78,52.79,23987.0,52.82,52.83,52.78,52.79,23987.0
2015-07-09 15:15:00,52.79,52.82,52.74,52.79,142835.0,52.79,52.82,52.74,52.79,142835.0
2015-07-09 15:20:00,52.78,52.8,52.74,52.75,44162.0,52.78,52.8,52.74,52.75,44162.0
2015-07-09 15:25:00,52.75,52.76,52.63,52.64,30496.0,52.75,52.76,52.63,52.64,30496.0
2015-07-09 15:30:00,52.63,52.65,52.57,52.59,62338.0,52.63,52.65,52.57,52.59,62338.0
2015-07-09 15:35:00,52.58,52.66,52.57,52.65,150962.0,52.58,52.66,52.57,52.65,150962.0
2015-07-09 15:40:00,52.63,52.72,52.61,52.62,58212.0,52.63,52.72,52.61,52.62,58212.0
2015-07-09 15:45:00,52.62,52.65,52.59,52.6,35059.0,52.62,52.65,52.59,52.6,35059.0
2015-07-09 15:50:00,52.59,52.59,52.53,52.54,72964.0,52.59,52.59,52.53,52.54,72964.0
2015-07-09 15:55:00,52.54,52.65,52.47,52.48,153343.0,52.54,52.65,52.47,52.48,153343.0
2015-07-10 09:30:00,52.95,53.01,52.65,52.7,35125.0,52.95,53.01,52.65,52.7,35125.0
2015-07-10 09:35:00,52.66,52.67,52.28,52.3,47482.0,52.66,52.67,52.28,52.3,47482.0
2015-07-10 09:40:00,52.28,52.29,51.94,51.97,71684.0,52.28,52.29,51.94,51.97,71684.0
2015-07-10 09:45:00,51.96,52.01,51.9,51.97,105192.0,51.96,52.01,51.9,51.97,105192.0
2015-07-10 09:50:00,51.98,52.14,51.66,51.78,537051.0,51.98,52.14,51.66,51.78,537051.0
2015-07-10 09:55:00,51.81,52.06,51.81,51.85,169565.0,51.81,52.06,51.81,51.85,169565.0
2015-07-10 10:00:00,51.85,52.17,51.84,52.09,39651.0,51.85,52.17,51.84,52.09,39651.0
2015-07-10 10:05:00,52.09,52.1,51.94,52.03,102299.0,52.09,52.1,51.94,52.03,102299.0
2015-07-10 10:10:00,52.0,52.36,51.92,52.04,123264.0,52.0,52.36,51.92,52.04,123264.0
2015-07-10 10:15:00,52.04,52.11,51.95,51.97,51648.0,52.04,52.11,51.95,51.97,51648.0
2015-07-10 10:20:00,51.96,51.98,51.84,51.89,42108.0,51.96,51.98,51.84,51.89,42108.0
2015-07-10 10:25:00,51.89,52.02,51.87,52.02,31321.0,51.89,52.02,51.87,52.02,31321.0
2015-07-10 10:30:00,52.01,52.09,52.0,52.03,156730.0,52.01,52.09,52.0,52.03,156730.0
2015-07-10 10:35:00,52.03,52.06,52.02,52.04,82028.0,52.03,52.06,52.02,52.04,82028.0
2015-07-10 10:40:00,52.03,52.05,51.87,51.89,116751.0,52.03,52.05,51.87,51.89,116751.0
2015-07-10 10:45:00,51.89,52.01,51.88,52.0,90872.0,51.89,52.01,51.88,52.0,90872.0
2015-07-10 10:50:00,51.99,52.0,51.95,51.99,25307.0,51.99,52.0,51.95,51.99,25307.0
2015-07-10 10:55:00,51.99,52.07,51.97,52.05,38744.0,51.99,52.07,51.97,52.05,38744.0
2015-07-10 11:00:00,52.05,52.14,52.04,52.07,66612.0,52.05,52.14,52.04,52.07,66612.0
2015-07-10 11:05:00,52.07,52.3,52.06,52.29,86511.0,52.07,52.3,52.06,52.29,86511.0
2015-07-10 11:10:00,52.27,52.3,52.24,52.27,63450.0,52.27,52.3,52.24,52.27,63450.0
2015-07-10 11:15:00,52.27,52.33,52.26,52.31,37179.0,52.27,52.33,52.26,52.31,37179.0
2015-07-10 11:20:00,52.31,52.39,52.3,52.32,61537.0,52.31,52.39,52.3,52.32,61537.0
2015-07-10 11:25:00,52.32,52.41,52.3,52.4,64036.0,52.32,52.41,52.3,52.4,64036.0
2015-07-10 11:30:00,52.4,52.49,52.35,52.45,140026.0,52.4,52.49,52.35,52.45,140026.0
2015-07-10 11:35:00,52.45,52.48,52.44,52.48,34148.0,52.45,52.48,52.44,52.48,34148.0
2015-07-10 11:40:00,52.49,52.52,52.47,52.52,52135.0,52.49,52.52,52.47,52.52,52135.0
2015-07-10 11:45:00,52.53,52.6,52.49,52.49,34362.0,52.53,52.6,52.49,52.49,34362.0
2015-07-10 11:50:00,52.5,52.52,52.48,52.52,22225.0,52.5,52.52,52.48,52.52,22225.0
2015-07-10 11:55:00,52.53,52.53,52.49,52.51,24497.0,52.53,52.53,52.49,52.51,24497.0
2015-07-10 12:00:00,52.52,52.53,52.48,52.48,20087.0,52.52,52.53,52.48,52.48,20087.0
2015-07-10 12:05:00,52.48,52.53,52.48,52.53,28471.0,52.48,52.53,52.48,52.53,28471.0
2015-07-10 12:10:00,52.54,52.54,52.5,52.51,19996.0,52.54,52.54,52.5,52.51,19996.0
2015-07-10 12:15:00,52.5,52.51,52.47,52.5,38671.0,52.5,52.51,52.47,52.5,38671.0
2015-07-10 12:20:00,52.5,52.52,52.47,52.5,117953.0,52.5,52.52,52.47,52.5,117953.0
2015-07-10 12:25:00,52.5,52.5,52.48,52.48,24500.0,52.5,52.5,52.48,52.48,24500.0
2015-07-10 12:30:00,52.48,52.5,52.47,52.48,40133.0,52.48,52.5,52.47,52.48,40133.0
2015-07-10 12:35:00,52.48,52.5,52.47,52.48,39327.0,52.48,52.5,52.47,52.48,39327.0
2015-07-10 12:40:00,52.48,52.59,52.48,52.56,75355.0,52.48,52.59,52.48,52.56,75355.0
2015-07-10 12:45:00,52.56,52.57,52.52,52.54,21108.0,52.56,52.57,52.52,52.54,21108.0
2015-07-10 12:50:00,52.53,52.72,52.49,52.6,286122.0,52.53,52.72,52.49,52.6,286122.0
2015-07-10 12:55:00,52.59,52.62,52.53,52.56,50797.0,52.59,52.62,52.53,52.56,50797.0
2015-07-10 13:00:00,52.57,52.6,52.5,52.53,81112.0,52.57,52.6,52.5,52.53,81112.0
2015-07-10 13:05:00,52.53,52.56,52.52,52.55,77455.0,52.53,52.56,52.52,52.55,77455.0
2015-07-10 13:10:00,52.55,52.56,52.52,52.54,28149.0,52.55,52.56,52.52,52.54,28149.0
2015-07-10 13:15:00,52.53,52.55,52.5,52.53,120078.0,52.53,52.55,52.5,52.53,120078.0
2015-07-10 13:20:00,52.53,52.57,52.53,52.57,65887.0,52.53,52.57,52.53,52.57,65887.0
2015-07-10 13:25:00,52.57,52.57,52.54,52.55,57730.0,52.57,52.57,52.54,52.55,57730.0
2015-07-10 13:30:00,52.55,52.55,52.54,52.55,19393.0,52.55,52.55,52.54,52.55,19393.0
2015-07-10 13:35:00,52.55,52.56,52.54,52.55,56235.0,52.55,52.56,52.54,52.55,56235.0
2015-07-10 13:40:00,52.55,52.56,52.52,52.55,39184.0,52.55,52.56,52.52,52.55,39184.0
2015-07-10 13:45:00,52.54,52.55,52.52,52.54,70384.0,52.54,52.55,52.52,52.54,70384.0
2015-07-10 13:50:00,52.53,52.55,52.53,52.54,42159.0,52.53,52.55,52.53,52.54,42159.0
2015-07-10 13:55:00,52.54,52.55,52.35,52.5,164069.0,52.54,52.55,52.35,52.5,164069.0
2015-07-10 14:00:00,52.5,52.52,52.46,52.51,45394.0,52.5,52.52,52.46,52.51,45394.0
2015-07-10 14:05:00,52.5,52.5,52.47,52.5,33955.0,52.5,52.5,52.47,52.5,33955.0
2015-07-10 14:10:00,52.5,52.51,52.47,52.5,40624.0,52.5,52.51,52.47,52.5,40624.0
2015-07-10 14:15:00,52.5,52.51,52.48,52.48,29445.0,52.5,52.51,52.48,52.48,29445.0
2015-07-10 14:20:00,52.5,52.5,52.48,52.48,16751.0,52.5,52.5,52.48,52.48,16751.0
2015-07-10 14:25:00,52.48,52.53,52.48,52.5,47487.0,52.48,52.53,52.48,52.5,47487.0
2015-07-10 14:30:00,52.5,52.53,52.49,52.51,18532.0,52.5,52.53,52.49,52.51,18532.0
2015-07-10 14:35:00,52.5,52.52,52.49,52.5,21834.0,52.5,52.52,52.49,52.5,21834.0
2015-07-10 14:40:00,52.5,52.56,52.5,52.53,33374.0,52.5,52.56,52.5,52.53,33374.0
2015-07-10 14:45:00,52.53,52.53,52.49,52.51,14281.0,52.53,52.53,52.49,52.51,14281.0
2015-07-10 14:50:00,52.5,52.51,52.48,52.5,35714.0,52.5,52.51,52.48,52.5,35714.0
2015-07-10 14:55:00,52.49,52.51,52.48,52.51,35575.0,52.49,52.51,52.48,52.51,35575.0
2015-07-10 15:00:00,52.5,52.52,52.48,52.48,26412.0,52.5,52.52,52.48,52.48,26412.0
2015-07-10 15:05:00,52.49,52.51,52.48,52.49,30572.0,52.49,52.51,52.48,52.49,30572.0
2015-07-10 15:10:00,52.48,52.52,52.48,52.5,40518.0,52.48,52.52,52.48,52.5,40518.0
2015-07-10 15:15:00,52.51,52.52,52.49,52.5,30655.0,52.51,52.52,52.49,52.5,30655.0
2015-07-10 15:20:00,52.49,52.55,52.49,52.53,47163.0,52.49,52.55,52.49,52.53,47163.0
2015-07-10 15:25:00,52.53,52.57,52.51,52.53,60895.0,52.53,52.57,52.51,52.53,60895.0
2015-07-10 15:30:00,52.53,52.56,52.51,52.54,78414.0,52.53,52.56,52.51,52.54,78414.0
2015-07-10 15:35:00,52.53,52.56,52.53,52.53,91942.0,52.53,52.56,52.53,52.53,91942.0
2015-07-10 15:40:00,52.53,52.58,52.51,52.58,111440.0,52.53,52.58,52.51,52.58,111440.0
2015-07-10 15:45:00,52.57,52.58,52.53,52.54,47717.0,52.57,52.58,52.53,52.54,47717.0
2015-07-10 15:50:00,52.54,52.55,52.52,52.55,105590.0,52.54,52.55,52.52,52.55,105590.0
2015-07-10 15:55:00,52.55,52.63,52.53,52.53,370172.0,52.55,52.63,52.53,52.53,370172.0
2015-07-13 09:30:00,52.86,53.0,52.67,52.95,45864.0,52.86,53.0,52.67,52.95,45864.0
2015-07-13 09:35:00,52.94,53.05,52.87,53.0,13271.0,52.94,53.05,52.87,53.0,13271.0
2015-07-13 09:40:00,53.0,53.18,53.0,53.15,18141.0,53.0,53.18,53.0,53.15,18141.0
2015-07-13 09:45:00,53.15,53.18,53.07,53.18,20226.0,53.15,53.18,53.07,53.18,20226.0
2015-07-13 09:50:00,53.21,53.26,53.1,53.12,16052.0,53.21,53.26,53.1,53.12,16052.0
2015-07-13 09:55:00,53.12,53.12,53.04,53.09,16100.0,53.12,53.12,53.04,53.09,16100.0
2015-07-13 10:00:00,53.08,53.14,52.98,53.08,21304.0,53.08,53.14,52.98,53.08,21304.0
2015-07-13 10:05:00,53.08,53.08,52.97,53.05,20636.0,53.08,53.08,52.97,53.05,20636.0
2015-07-13 10:10:00,53.06,53.07,52.98,53.03,12312.0,53.06,53.07,52.98,53.03,12312.0
2015-07-13 10:15:00,53.03,53.14,53.03,53.07,11646.0,53.03,53.14,53.03,53.07,11646.0
2015-07-13 10:20:00,53.08,53.09,52.92,52.96,18472.0,53.08,53.09,52.92,52.96,18472.0
2015-07-13 10:25:00,52.95,53.0,52.8,52.99,53491.0,52.95,53.0,52.8,52.99,53491.0
2015-07-13 10:30:00,52.99,53.0,52.9,52.93,27708.0,52.99,53.0,52.9,52.93,27708.0
2015-07-13 10:35:00,52.92,52.92,52.81,52.85,13889.0,52.92,52.92,52.81,52.85,13889.0
2015-07-13 10:40:00,52.84,52.86,52.8,52.8,11848.0,52.84,52.86,52.8,52.8,11848.0
2015-07-13 10:45:00,52.81,52.83,52.79,52.81,13766.0,52.81,52.83,52.79,52.81,13766.0
2015-07-13 10:50:00,52.8,52.82,52.78,52.8,9524.0,52.8,52.82,52.78,52.8,9524.0
2015-07-13 10:55:00,52.79,52.81,52.75,52.75,14000.0,52.79,52.81,52.75,52.75,14000.0
2015-07-13 11:00:00,52.75,52.75,52.67,52.68,16441.0,52.75,52.75,52.67,52.68,16441.0
2015-07-13 11:05:00,52.68,52.78,52.68,52.72,17365.0,52.68,52.78,52.68,52.72,17365.0
2015-07-13 11:10:00,52.72,52.77,52.62,52.63,17611.0,52.72,52.77,52.62,52.63,17611.0
2015-07-13 11:15:00,52.63,52.64,52.55,52.62,27160.0,52.63,52.64,52.55,52.62,27160.0
2015-07-13 11:20:00,52.61,52.66,52.6,52.62,12696.0,52.61,52.66,52.6,52.62,12696.0
2015-07-13 11:25:00,52.63,52.63,52.58,52.62,14992.0,52.63,52.63,52.58,52.62,14992.0
2015-07-13 11:30:00,52.63,52.77,52.6,52.77,10633.0,52.63,52.77,52.6,52.77,10633.0
2015-07-13 11:35:00,52.78,52.78,52.74,52.74,9309.0,52.78,52.78,52.74,52.74,9309.0
2015-07-13 11:40:00,52.75,52.75,52.68,52.69,6300.0,52.75,52.75,52.68,52.69,6300.0
2015-07-13 11:45:00,52.69,52.7,52.64,52.64,7900.0,52.69,52.7,52.64,52.64,7900.0
2015-07-13 11:50:00,52.64,52.67,52.63,52.64,13431.0,52.64,52.67,52.63,52.64,13431.0
2015-07-13 11:55:00,52.65,52.72,52.65,52.72,7500.0,52.65,52.72,52.65,52.72,7500.0
2015-07-13 12:00:00,52.72,52.76,52.71,52.76,6419.0,52.72,52.76,52.71,52.76,6419.0
2015-07-13 12:05:00,52.76,52.83,52.75,52.81,14409.0,52.76,52.83,52.75,52.81,14409.0
2015-07-13 12:10:00,52.84,52.86,52.75,52.76,15202.0,52.84,52.86,52.75,52.76,15202.0
2015-07-13 12:15:00,52.78,52.82,52.75,52.82,17105.0,52.78,52.82,52.75,52.82,17105.0
2015-07-13 12:20:00,52.83,52.83,52.79,52.79,4200.0,52.83,52.83,52.79,52.79,4200.0
2015-07-13 12:25:00,52.79,52.84,52.79,52.84,10886.0,52.79,52.84,52.79,52.84,10886.0
2015-07-13 12:30:00,52.84,52.84,52.79,52.82,7668.0,52.84,52.84,52.79,52.82,7668.0
2015-07-13 12:35:00,52.82,52.84,52.77,52.77,6918.0,52.82,52.84,52.77,52.77,6918.0
2015-07-13 12:40:00,52.77,52.81,52.73,52.73,13718.0,52.77,52.81,52.73,52.73,13718.0
2015-07-13 12:45:00,52.73,52.74,52.68,52.68,8895.0,52.73,52.74,52.68,52.68,8895.0
2015-07-13 12:50:00,52.69,52.7,52.62,52.64,12186.0,52.69,52.7,52.62,52.64,12186.0
2015-07-13 12:55:00,52.64,52.68,52.62,52.67,8851.0,52.64,52.68,52.62,52.67,8851.0
2015-07-13 13:00:00,52.66,52.66,52.59,52.6,13171.0,52.66,52.66,52.59,52.6,13171.0
2015-07-13 13:05:00,52.59,52.64,52.59,52.6,15426.0,52.59,52.64,52.59,52.6,15426.0
2015-07-13 13:10:00,52.6,52.6,52.56,52.58,10432.0,52.6,52.6,52.56,52.58,10432.0
2015-07-13 13:15:00,52.57,52.61,52.56,52.59,30208.0,52.57,52.61,52.56,52.59,30208.0
2015-07-13 13:20:00,52.58,52.6,52.57,52.59,11164.0,52.58,52.6,52.57,52.59,11164.0
2015-07-13 13:25:00,52.59,52.61,52.59,52.6,25871.0,52.59,52.61,52.59,52.6,25871.0
2015-07-13 13:30:00,52.61,52.64,52.6,52.6,6733.0,52.61,52.64,52.6,52.6,6733.0
2015-07-13 13:35:00,52.61,52.65,52.6,52.64,17957.0,52.61,52.65,52.6,52.64,17957.0
2015-07-13 13:40:00,52.64,52.65,52.61,52.65,16300.0,52.64,52.65,52.61,52.65,16300.0
2015-07-13 13:45:00,52.65,52.67,52.62,52.63,12827.0,52.65,52.67,52.62,52.63,12827.0
2015-07-13 13:50:00,52.63,52.65,52.6,52.62,19574.0,52.63,52.65,52.6,52.62,19574.0
2015-07-13 13:55:00,52.61,52.62,52.59,52.61,21682.0,52.61,52.62,52.59,52.61,21682.0
2015-07-13 14:00:00,52.62,52.65,52.6,52.64,11511.0,52.62,52.65,52.6,52.64,11511.0
2015-07-13 14:05:00,52.64,52.64,52.59,52.61,32851.0,52.64,52.64,52.59,52.61,32851.0
2015-07-13 14:10:00,52.6,52.71,52.59,52.69,18796.0,52.6,52.71,52.59,52.69,18796.0
2015-07-13 14:15:00,52.68,52.69,52.62,52.63,13382.0,52.68,52.69,52.62,52.63,13382.0
2015-07-13 14:20:00,52.64,52.71,52.63,52.67,27588.0,52.64,52.71,52.63,52.67,27588.0
2015-07-13 14:25:00,52.66,52.66,52.58,52.62,13452.0,52.66,52.66,52.58,52.62,13452.0
2015-07-13 14:30:00,52.61,52.62,52.59,52.62,9924.0,52.61,52.62,52.59,52.62,9924.0
2015-07-13 14:35:00,52.63,52.65,52.59,52.6,23078.0,52.63,52.65,52.59,52.6,23078.0
2015-07-13 14:40:00,52.61,52.64,52.6,52.61,20149.0,52.61,52.64,52.6,52.61,20149.0
2015-07-13 14:45:00,52.61,52.62,52.59,52.6,16920.0,52.61,52.62,52.59,52.6,16920.0
2015-07-13 14:50:00,52.61,52.66,52.59,52.66,22522.0,52.61,52.66,52.59,52.66,22522.0
2015-07-13 14:55:00,52.67,52.79,52.67,52.75,21049.0,52.67,52.79,52.67,52.75,21049.0
2015-07-13 15:00:00,52.76,52.79,52.69,52.7,19234.0,52.76,52.79,52.69,52.7,19234.0
2015-07-13 15:05:00,52.69,52.81,52.69,52.81,82941.0,52.69,52.81,52.69,52.81,82941.0
2015-07-13 15:10:00,52.81,52.85,52.79,52.82,34208.0,52.81,52.85,52.79,52.82,34208.0
2015-07-13 15:15:00,52.81,52.84,52.81,52.83,32371.0,52.81,52.84,52.81,52.83,32371.0
2015-07-13 15:20:00,52.83,52.91,52.82,52.91,36427.0,52.83,52.91,52.82,52.91,36427.0
2015-07-13 15:25:00,52.91,52.93,52.88,52.89,28333.0,52.91,52.93,52.88,52.89,28333.0
2015-07-13 15:30:00,52.9,52.94,52.87,52.89,52228.0,52.9,52.94,52.87,52.89,52228.0
2015-07-13 15:35:00,52.89,52.92,52.87,52.9,30161.0,52.89,52.92,52.87,52.9,30161.0
2015-07-13 15:40:00,52.91,52.91,52.87,52.88,33801.0,52.91,52.91,52.87,52.88,33801.0
2015-07-13 15:45:00,52.87,52.91,52.84,52.86,69246.0,52.87,52.91,52.84,52.86,69246.0
2015-07-13 15:50:00,52.85,52.86,52.82,52.85,80516.0,52.85,52.86,52.82,52.85,80516.0
2015-07-13 15:55:00,52.85,52.89,52.84,52.85,152910.0,52.85,52.89,52.84,52.85,152910.0
2015-07-14 09:30:00,52.79,53.0,52.68,52.99,17642.0,52.79,53.0,52.68,52.99,17642.0
2015-07-14 09:35:00,52.99,53.12,52.8,53.04,25726.0,52.99,53.12,52.8,53.04,25726.0
2015-07-14 09:40:00,53.0,53.12,52.88,53.12,19186.0,53.0,53.12,52.88,53.12,19186.0
2015-07-14 09:45:00,53.08,53.13,52.98,53.13,12946.0,53.08,53.13,52.98,53.13,12946.0
2015-07-14 09:50:00,53.15,53.17,53.13,53.14,6320.0,53.15,53.17,53.13,53.14,6320.0
2015-07-14 09:55:00,53.11,53.18,53.07,53.18,10610.0,53.11,53.18,53.07,53.18,10610.0
2015-07-14 10:00:00,53.19,53.32,53.18,53.26,34473.0,53.19,53.32,53.18,53.26,34473.0
2015-07-14 10:05:00,53.29,53.33,53.25,53.32,48862.0,53.29,53.33,53.25,53.32,48862.0
2015-07-14 10:10:00,53.31,53.41,53.28,53.38,25494.0,53.31,53.41,53.28,53.38,25494.0
2015-07-14 10:15:00,53.36,53.42,53.31,53.35,15387.0,53.36,53.42,53.31,53.35,15387.0
2015-07-14 10:20:00,53.34,53.43,53.31,53.37,22750.0,53.34,53.43,53.31,53.37,22750.0
2015-07-14 10:25:00,53.37,53.42,53.35,53.38,22492.0,53.37,53.42,53.35,53.38,22492.0
2015-07-14 10:30:00,53.38,53.55,53.38,53.52,30807.0,53.38,53.55,53.38,53.52,30807.0
2015-07-14 10:35:00,53.53,53.56,53.42,53.42,12956.0,53.53,53.56,53.42,53.42,12956.0
2015-07-14 10:40:00,53.42,53.52,53.42,53.47,14574.0,53.42,53.52,53.42,53.47,14574.0
2015-07-14 10:45:00,53.48,53.5,53.41,53.41,8895.0,53.48,53.5,53.41,53.41,8895.0
2015-07-14 10:50:00,53.41,53.41,53.32,53.33,6719.0,53.41,53.41,53.32,53.33,6719.0
2015-07-14 10:55:00,53.33,53.35,53.25,53.25,23233.0,53.33,53.35,53.25,53.25,23233.0
2015-07-14 11:00:00,53.24,53.28,53.22,53.23,6068.0,53.24,53.28,53.22,53.23,6068.0
2015-07-14 11:05:00,53.23,53.27,53.15,53.15,25596.0,53.23,53.27,53.15,53.15,25596.0
2015-07-14 11:10:00,53.14,53.19,53.14,53.15,8714.0,53.14,53.19,53.14,53.15,8714.0
2015-07-14 11:15:00,53.15,53.2,53.14,53.17,6369.0,53.15,53.2,53.14,53.17,6369.0
2015-07-14 11:20:00,53.16,53.17,53.14,53.16,7538.0,53.16,53.17,53.14,53.16,7538.0
2015-07-14 11:25:00,53.17,53.17,53.12,53.12,8908.0,53.17,53.17,53.12,53.12,8908.0
2015-07-14 11:30:00,53.14,53.17,53.1,53.1,11611.0,53.14,53.17,53.1,53.1,11611.0
2015-07-14 11:35:00,53.11,53.15,53.11,53.13,2600.0,53.11,53.15,53.11,53.13,2600.0
2015-07-14 11:40:00,53.11,53.14,53.09,53.11,4858.0,53.11,53.14,53.09,53.11,4858.0
2015-07-14 11:45:00,53.11,53.11,53.09,53.1,6459.0,53.11,53.11,53.09,53.1,6459.0
2015-07-14 11:50:00,53.09,53.13,53.08,53.13,4159.0,53.09,53.13,53.08,53.13,4159.0
2015-07-14 11:55:00,53.12,53.12,53.07,53.1,8204.0,53.12,53.12,53.07,53.1,8204.0
2015-07-14 12:00:00,53.1,53.12,53.1,53.11,3500.0,53.1,53.12,53.1,53.11,3500.0
2015-07-14 12:05:00,53.11,53.11,53.08,53.09,10337.0,53.11,53.11,53.08,53.09,10337.0
2015-07-14 12:10:00,53.09,53.14,53.09,53.14,13255.0,53.09,53.14,53.09,53.14,13255.0
2015-07-14 12:15:00,53.14,53.27,53.12,53.25,34151.0,53.14,53.27,53.12,53.25,34151.0
2015-07-14 12:20:00,53.24,53.29,53.23,53.28,31746.0,53.24,53.29,53.23,53.28,31746.0
2015-07-14 12:25:00,53.27,53.28,53.23,53.25,18200.0,53.27,53.28,53.23,53.25,18200.0
2015-07-14 12:30:00,53.25,53.26,53.19,53.2,15557.0,53.25,53.26,53.19,53.2,15557.0
2015-07-14 12:35:00,53.21,53.22,53.19,53.22,5199.0,53.21,53.22,53.19,53.22,5199.0
2015-07-14 12:40:00,53.21,53.23,53.2,53.2,50971.0,53.21,53.23,53.2,53.2,50971.0
2015-07-14 12:45:00,53.21,53.24,53.21,53.22,6518.0,53.21,53.24,53.21,53.22,6518.0
2015-07-14 12:50:00,53.21,53.28,53.21,53.25,16000.0,53.21,53.28,53.21,53.25,16000.0
2015-07-14 12:55:00,53.25,53.27,53.24,53.24,7900.0,53.25,53.27,53.24,53.24,7900.0
2015-07-14 13:00:00,53.23,53.28,53.23,53.26,11200.0,53.23,53.28,53.23,53.26,11200.0
2015-07-14 13:05:00,53.26,53.3,53.26,53.3,10029.0,53.26,53.3,53.26,53.3,10029.0
2015-07-14 13:10:00,53.3,53.37,53.3,53.36,14876.0,53.3,53.37,53.3,53.36,14876.0
2015-07-14 13:15:00,53.36,53.4,53.31,53.39,15464.0,53.36,53.4,53.31,53.39,15464.0
2015-07-14 13:20:00,53.38,53.39,53.37,53.37,10570.0,53.38,53.39,53.37,53.37,10570.0
2015-07-14 13:25:00,53.37,53.44,53.36,53.44,8800.0,53.37,53.44,53.36,53.44,8800.0
2015-07-14 13:30:00,53.43,53.43,53.4,53.42,9635.0,53.43,53.43,53.4,53.42,9635.0
2015-07-14 13:35:00,53.42,53.42,53.38,53.41,5328.0,53.42,53.42,53.38,53.41,5328.0
2015-07-14 13:40:00,53.4,53.41,53.34,53.34,5740.0,53.4,53.41,53.34,53.34,5740.0
2015-07-14 13:45:00,53.34,53.35,53.32,53.33,9498.0,53.34,53.35,53.32,53.33,9498.0
2015-07-14 13:50:00,53.33,53.38,53.33,53.38,17776.0,53.33,53.38,53.33,53.38,17776.0
2015-07-14 13:55:00,53.38,53.42,53.38,53.42,18482.0,53.38,53.42,53.38,53.42,18482.0
2015-07-14 14:00:00,53.42,53.42,53.38,53.38,4858.0,53.42,53.42,53.38,53.38,4858.0
2015-07-14 14:05:00,53.38,53.39,53.36,53.37,10067.0,53.38,53.39,53.36,53.37,10067.0
2015-07-14 14:10:00,53.38,53.38,53.33,53.34,9834.0,53.38,53.38,53.33,53.34,9834.0
2015-07-14 14:15:00,53.34,53.36,53.34,53.36,5034.0,53.34,53.36,53.34,53.36,5034.0
2015-07-14 14:20:00,53.36,53.37,53.35,53.37,8866.0,53.36,53.37,53.35,53.37,8866.0
2015-07-14 14:25:00,53.36,53.37,53.34,53.36,10035.0,53.36,53.37,53.34,53.36,10035.0
2015-07-14 14:30:00,53.35,53.38,53.33,53.35,17743.0,53.35,53.38,53.33,53.35,17743.0
2015-07-14 14:35:00,53.34,53.37,53.34,53.36,7377.0,53.34,53.37,53.34,53.36,7377.0
2015-07-14 14:40:00,53.35,53.35,53.33,53.33,3823.0,53.35,53.35,53.33,53.33,3823.0
2015-07-14 14:45:00,53.33,53.33,53.28,53.28,12626.0,53.33,53.33,53.28,53.28,12626.0
2015-07-14 14:50:00,53.27,53.29,53.27,53.28,6000.0,53.27,53.29,53.27,53.28,6000.0
2015-07-14 14:55:00,53.27,53.28,53.27,53.27,4960.0,53.27,53.28,53.27,53.27,4960.0
2015-07-14 15:00:00,53.27,53.31,53.26,53.31,17645.0,53.27,53.31,53.26,53.31,17645.0
2015-07-14 15:05:00,53.31,53.32,53.24,53.3,29363.0,53.31,53.32,53.24,53.3,29363.0
2015-07-14 15:10:00,53.3,53.33,53.3,53.32,19488.0,53.3,53.33,53.3,53.32,19488.0
2015-07-14 15:15:00,53.33,53.38,53.32,53.37,18269.0,53.33,53.38,53.32,53.37,18269.0
2015-07-14 15:20:00,53.37,53.42,53.36,53.41,35622.0,53.37,53.42,53.36,53.41,35622.0
2015-07-14 15:25:00,53.41,53.44,53.41,53.44,19918.0,53.41,53.44,53.41,53.44,19918.0
2015-07-14 15:30:00,53.44,53.46,53.4,53.4,31066.0,53.44,53.46,53.4,53.4,31066.0
2015-07-14 15:35:00,53.41,53.42,53.36,53.37,21268.0,53.41,53.42,53.36,53.37,21268.0
2015-07-14 15:40:00,53.37,53.39,53.36,53.38,31622.0,53.37,53.39,53.36,53.38,31622.0
2015-07-14 15:45:00,53.37,53.38,53.35,53.37,35253.0,53.37,53.38,53.35,53.37,35253.0
2015-07-14 15:50:00,53.36,53.38,53.35,53.38,52789.0,53.36,53.38,53.35,53.38,52789.0
2015-07-14 15:55:00,53.38,53.41,53.3,53.3,174145.0,53.38,53.41,53.3,53.3,174145.0
2015-07-15 09:30:00,53.2,53.48,52.9,53.05,28214.0,53.2,53.48,52.9,53.05,28214.0
2015-07-15 09:35:00,53.03,53.03,52.64,52.69,17055.0,53.03,53.03,52.64,52.69,17055.0
2015-07-15 09:40:00,52.73,53.02,52.69,53.0,22665.0,52.73,53.02,52.69,53.0,22665.0
2015-07-15 09:45:00,53.0,53.0,52.88,52.92,19077.0,53.0,53.0,52.88,52.92,19077.0
2015-07-15 09:50:00,52.9,52.91,52.74,52.81,18693.0,52.9,52.91,52.74,52.81,18693.0
2015-07-15 09:55:00,52.83,52.99,52.83,52.95,21233.0,52.83,52.99,52.83,52.95,21233.0
2015-07-15 10:00:00,52.96,52.96,52.76,52.8,13458.0,52.96,52.96,52.76,52.8,13458.0
2015-07-15 10:05:00,52.79,52.89,52.79,52.82,15441.0,52.79,52.89,52.79,52.82,15441.0
2015-07-15 10:10:00,52.82,52.84,52.77,52.84,8563.0,52.82,52.84,52.77,52.84,8563.0
2015-07-15 10:15:00,52.84,52.85,52.81,52.82,7807.0,52.84,52.85,52.81,52.82,7807.0
2015-07-15 10:20:00,52.81,52.81,52.69,52.71,15581.0,52.81,52.81,52.69,52.71,15581.0
2015-07-15 10:25:00,52.71,52.71,52.68,52.68,7931.0,52.71,52.71,52.68,52.68,7931.0
2015-07-15 10:30:00,52.68,52.7,52.65,52.69,16459.0,52.68,52.7,52.65,52.69,16459.0
2015-07-15 10:35:00,52.69,52.72,52.68,52.69,10236.0,52.69,52.72,52.68,52.69,10236.0
2015-07-15 10:40:00,52.69,52.73,52.68,52.71,11364.0,52.69,52.73,52.68,52.71,11364.0
2015-07-15 10:45:00,52.69,52.72,52.68,52.71,7504.0,52.69,52.72,52.68,52.71,7504.0
2015-07-15 10:50:00,52.71,52.81,52.7,52.8,12040.0,52.71,52.81,52.7,52.8,12040.0
2015-07-15 10:55:00,52.8,52.83,52.76,52.78,10262.0,52.8,52.83,52.76,52.78,10262.0
2015-07-15 11:00:00,52.78,52.79,52.75,52.78,12033.0,52.78,52.79,52.75,52.78,12033.0
2015-07-15 11:05:00,52.78,52.79,52.72,52.78,86381.0,52.78,52.79,52.72,52.78,86381.0
2015-07-15 11:10:00,52.8,52.84,52.8,52.8,11225.0,52.8,52.84,52.8,52.8,11225.0
2015-07-15 11:15:00,52.81,52.81,52.78,52.79,13805.0,52.81,52.81,52.78,52.79,13805.0
2015-07-15 11:20:00,52.78,52.83,52.76,52.79,14171.0,52.78,52.83,52.76,52.79,14171.0
2015-07-15 11:25:00,52.78,52.78,52.68,52.69,7288.0,52.78,52.78,52.68,52.69,7288.0
2015-07-15 11:30:00,52.68,52.7,52.64,52.65,11716.0,52.68,52.7,52.64,52.65,11716.0
2015-07-15 11:35:00,52.65,52.65,52.61,52.65,8812.0,52.65,52.65,52.61,52.65,8812.0
2015-07-15 11:40:00,52.64,52.66,52.63,52.64,5592.0,52.64,52.66,52.63,52.64,5592.0
2015-07-15 11:45:00,52.64,52.64,52.56,52.57,20976.0,52.64,52.64,52.56,52.57,20976.0
2015-07-15 11:50:00,52.57,52.57,52.49,52.5,9983.0,52.57,52.57,52.49,52.5,9983.0
2015-07-15 11:55:00,52.5,52.58,52.49,52.57,9046.0,52.5,52.58,52.49,52.57,9046.0
2015-07-15 12:00:00,52.57,52.59,52.54,52.56,10294.0,52.57,52.59,52.54,52.56,10294.0
2015-07-15 12:05:00,52.56,52.63,52.54,52.63,11125.0,52.56,52.63,52.54,52.63,11125.0
2015-07-15 12:10:00,52.64,52.67,52.59,52.67,26843.0,52.64,52.67,52.59,52.67,26843.0
2015-07-15 12:15:00,52.66,52.71,52.65,52.71,20487.0,52.66,52.71,52.65,52.71,20487.0
2015-07-15 12:20:00,52.69,52.77,52.69,52.77,8415.0,52.69,52.77,52.69,52.77,8415.0
2015-07-15 12:25:00,52.75,52.86,52.74,52.85,23165.0,52.75,52.86,52.74,52.85,23165.0
2015-07-15 12:30:00,52.85,52.9,52.83,52.89,28862.0,52.85,52.9,52.83,52.89,28862.0
2015-07-15 12:35:00,52.89,52.95,52.87,52.92,34304.0,52.89,52.95,52.87,52.92,34304.0
2015-07-15 12:40:00,52.93,52.95,52.9,52.95,18037.0,52.93,52.95,52.9,52.95,18037.0
2015-07-15 12:45:00,52.95,52.95,52.93,52.94,16921.0,52.95,52.95,52.93,52.94,16921.0
2015-07-15 12:50:00,52.94,53.01,52.86,52.86,117548.0,52.94,53.01,52.86,52.86,117548.0
2015-07-15 12:55:00,52.86,52.93,52.85,52.93,33811.0,52.86,52.93,52.85,52.93,33811.0
2015-07-15 13:00:00,52.93,52.96,52.86,52.89,45460.0,52.93,52.96,52.86,52.89,45460.0
2015-07-15 13:05:00,52.88,52.98,52.86,52.94,38665.0,52.88,52.98,52.86,52.94,38665.0
2015-07-15 13:10:00,52.95,52.96,52.91,52.96,5238.0,52.95,52.96,52.91,52.96,5238.0
2015-07-15 13:15:00,52.94,52.95,52.92,52.92,5708.0,52.94,52.95,52.92,52.92,5708.0
2015-07-15 13:20:00,52.93,52.95,52.91,52.92,24348.0,52.93,52.95,52.91,52.92,24348.0
2015-07-15 13:25:00,52.92,52.95,52.91,52.92,15724.0,52.92,52.95,52.91,52.92,15724.0
2015-07-15 13:30:00,52.92,52.92,52.9,52.92,9937.0,52.92,52.92,52.9,52.92,9937.0
2015-07-15 13:35:00,52.93,52.94,52.83,52.83,9868.0,52.93,52.94,52.83,52.83,9868.0
2015-07-15 13:40:00,52.82,52.84,52.8,52.82,6597.0,52.82,52.84,52.8,52.82,6597.0
2015-07-15 13:45:00,52.82,52.86,52.8,52.84,11762.0,52.82,52.86,52.8,52.84,11762.0
2015-07-15 13:50:00,52.83,52.85,52.79,52.81,9595.0,52.83,52.85,52.79,52.81,9595.0
2015-07-15 13:55:00,52.81,52.89,52.8,52.89,13799.0,52.81,52.89,52.8,52.89,13799.0
2015-07-15 14:00:00,52.89,52.92,52.88,52.9,14146.0,52.89,52.92,52.88,52.9,14146.0
2015-07-15 14:05:00,52.89,52.91,52.87,52.91,33532.0,52.89,52.91,52.87,52.91,33532.0
2015-07-15 14:10:00,52.91,52.97,52.88,52.96,16639.0,52.91,52.97,52.88,52.96,16639.0
2015-07-15 14:15:00,52.96,52.98,52.94,52.97,5858.0,52.96,52.98,52.94,52.97,5858.0
2015-07-15 14:20:00,52.97,52.97,52.92,52.92,5536.0,52.97,52.97,52.92,52.92,5536.0
2015-07-15 14:25:00,52.92,52.92,52.86,52.87,5540.0,52.92,52.92,52.86,52.87,5540.0
2015-07-15 14:30:00,52.87,52.87,52.8,52.81,8984.0,52.87,52.87,52.8,52.81,8984.0
2015-07-15 14:35:00,52.8,52.8,52.77,52.78,8580.0,52.8,52.8,52.77,52.78,8580.0
2015-07-15 14:40:00,52.78,52.79,52.7,52.71,19473.0,52.78,52.79,52.7,52.71,19473.0
2015-07-15 14:45:00,52.71,52.74,52.67,52.71,9199.0,52.71,52.74,52.67,52.71,9199.0
2015-07-15 14:50:00,52.71,52.71,52.64,52.65,9279.0,52.71,52.71,52.64,52.65,9279.0
2015-07-15 14:55:00,52.63,52.66,52.62,52.63,17387.0,52.63,52.66,52.62,52.63,17387.0
2015-07-15 15:00:00,52.63,52.67,52.61,52.66,11366.0,52.63,52.67,52.61,52.66,11366.0
2015-07-15 15:05:00,52.66,52.67,52.58,52.61,47223.0,52.66,52.67,52.58,52.61,47223.0
2015-07-15 15:10:00,52.61,52.66,52.55,52.56,61009.0,52.61,52.66,52.55,52.56,61009.0
2015-07-15 15:15:00,52.55,52.58,52.51,52.51,18972.0,52.55,52.58,52.51,52.51,18972.0
2015-07-15 15:20:00,52.51,52.53,52.46,52.49,25864.0,52.51,52.53,52.46,52.49,25864.0
2015-07-15 15:25:00,52.5,52.57,52.49,52.56,26538.0,52.5,52.57,52.49,52.56,26538.0
2015-07-15 15:30:00,52.55,52.59,52.5,52.55,92220.0,52.55,52.59,52.5,52.55,92220.0
2015-07-15 15:35:00,52.56,52.64,52.53,52.6,61153.0,52.56,52.64,52.53,52.6,61153.0
2015-07-15 15:40:00,52.61,52.62,52.57,52.58,34846.0,52.61,52.62,52.57,52.58,34846.0
2015-07-15 15:45:00,52.6,52.62,52.58,52.59,63230.0,52.6,52.62,52.58,52.59,63230.0
2015-07-15 15:50:00,52.58,52.62,52.56,52.59,94461.0,52.58,52.62,52.56,52.59,94461.0
2015-07-15 15:55:00,52.59,52.6,52.52,52.58,197255.0,52.59,52.6,52.52,52.58,197255.0
2015-07-16 09:30:00,53.1,53.24,52.95,53.0,20531.0,53.1,53.24,52.95,53.0,20531.0
2015-07-16 09:35:00,52.96,52.96,52.78,52.84,10254.0,52.96,52.96,52.78,52.84,10254.0
2015-07-16 09:40:00,52.88,52.89,52.7,52.72,18750.0,52.88,52.89,52.7,52.72,18750.0
2015-07-16 09:45:00,52.77,52.9,52.75,52.86,7331.0,52.77,52.9,52.75,52.86,7331.0
2015-07-16 09:50:00,52.9,52.91,52.81,52.84,8066.0,52.9,52.91,52.81,52.84,8066.0
2015-07-16 09:55:00,52.86,52.87,52.82,52.85,3460.0,52.86,52.87,52.82,52.85,3460.0
2015-07-16 10:00:00,52.85,52.87,52.76,52.76,21400.0,52.85,52.87,52.76,52.76,21400.0
2015-07-16 10:05:00,52.79,52.82,52.65,52.77,33098.0,52.79,52.82,52.65,52.77,33098.0
2015-07-16 10:10:00,52.76,52.77,52.68,52.71,6200.0,52.76,52.77,52.68,52.71,6200.0
2015-07-16 10:15:00,52.71,52.75,52.71,52.75,6786.0,52.71,52.75,52.71,52.75,6786.0
2015-07-16 10:20:00,52.78,52.85,52.76,52.83,7071.0,52.78,52.85,52.76,52.83,7071.0
2015-07-16 10:25:00,52.84,52.88,52.83,52.83,4300.0,52.84,52.88,52.83,52.83,4300.0
2015-07-16 10:30:00,52.83,52.86,52.79,52.79,7797.0,52.83,52.86,52.79,52.79,7797.0
2015-07-16 10:35:00,52.78,52.81,52.76,52.77,4235.0,52.78,52.81,52.76,52.77,4235.0
2015-07-16 10:40:00,52.77,52.8,52.75,52.76,5245.0,52.77,52.8,52.75,52.76,5245.0
2015-07-16 10:45:00,52.75,52.87,52.74,52.87,18334.0,52.75,52.87,52.74,52.87,18334.0
2015-07-16 10:50:00,52.87,52.91,52.86,52.88,30538.0,52.87,52.91,52.86,52.88,30538.0
2015-07-16 10:55:00,52.88,52.91,52.85,52.86,10592.0,52.88,52.91,52.85,52.86,10592.0
2015-07-16 11:00:00,52.87,52.91,52.87,52.88,9000.0,52.87,52.91,52.87,52.88,9000.0
2015-07-16 11:05:00,52.89,52.9,52.84,52.84,4938.0,52.89,52.9,52.84,52.84,4938.0
2015-07-16 11:10:00,52.82,52.84,52.78,52.84,5601.0,52.82,52.84,52.78,52.84,5601.0
2015-07-16 11:15:00,52.83,52.84,52.79,52.8,5138.0,52.83,52.84,52.79,52.8,5138.0
2015-07-16 11:20:00,52.8,52.85,52.8,52.81,4300.0,52.8,52.85,52.8,52.81,4300.0
2015-07-16 11:25:00,52.81,52.85,52.81,52.83,5000.0,52.81,52.85,52.81,52.83,5000.0
2015-07-16 11:30:00,52.84,52.92,52.84,52.9,6821.0,52.84,52.92,52.84,52.9,6821.0
2015-07-16 11:35:00,52.89,52.9,52.85,52.86,10208.0,52.89,52.9,52.85,52.86,10208.0
2015-07-16 11:40:00,52.86,52.9,52.82,52.88,18953.0,52.86,52.9,52.82,52.88,18953.0
2015-07-16 11:45:00,52.88,52.96,52.87,52.96,31014.0,52.88,52.96,52.87,52.96,31014.0
2015-07-16 11:50:00,52.97,52.99,52.95,52.95,6700.0,52.97,52.99,52.95,52.95,6700.0
2015-07-16 11:55:00,52.96,52.97,52.89,52.89,6379.0,52.96,52.97,52.89,52.89,6379.0
2015-07-16 12:00:00,52.88,52.95,52.88,52.94,12137.0,52.88,52.95,52.88,52.94,12137.0
2015-07-16 12:05:00,52.94,52.97,52.83,52.88,88221.0,52.94,52.97,52.83,52.88,88221.0
2015-07-16 12:10:00,52.88,52.9,52.85,52.89,66614.0,52.88,52.9,52.85,52.89,66614.0
2015-07-16 12:15:00,52.88,52.89,52.86,52.86,11792.0,52.88,52.89,52.86,52.86,11792.0
2015-07-16 12:20:00,52.87,52.88,52.83,52.85,10899.0,52.87,52.88,52.83,52.85,10899.0
2015-07-16 12:25:00,52.85,52.88,52.85,52.88,8868.0,52.85,52.88,52.85,52.88,8868.0
2015-07-16 12:30:00,52.88,52.9,52.86,52.86,10032.0,52.88,52.9,52.86,52.86,10032.0
2015-07-16 12:35:00,52.86,52.88,52.85,52.87,5200.0,52.86,52.88,52.85,52.87,5200.0
2015-07-16 12:40:00,52.88,52.88,52.84,52.84,3553.0,52.88,52.88,52.84,52.84,3553.0
2015-07-16 12:45:00,52.84,52.85,52.79,52.79,18504.0,52.84,52.85,52.79,52.79,18504.0
2015-07-16 12:50:00,52.79,52.79,52.75,52.77,25722.0,52.79,52.79,52.75,52.77,25722.0
2015-07-16 12:55:00,52.77,52.8,52.75,52.75,20516.0,52.77,52.8,52.75,52.75,20516.0
2015-07-16 13:00:00,52.73,52.78,52.73,52.75,18249.0,52.73,52.78,52.73,52.75,18249.0
2015-07-16 13:05:00,52.76,52.77,52.71,52.71,13577.0,52.76,52.77,52.71,52.71,13577.0
2015-07-16 13:10:00,52.72,52.75,52.71,52.73,7201.0,52.72,52.75,52.71,52.73,7201.0
2015-07-16 13:15:00,52.73,52.76,52.71,52.71,10087.0,52.73,52.76,52.71,52.71,10087.0
2015-07-16 13:20:00,52.73,52.73,52.69,52.7,7820.0,52.73,52.73,52.69,52.7,7820.0
2015-07-16 13:25:00,52.7,52.72,52.68,52.7,11415.0,52.7,52.72,52.68,52.7,11415.0
2015-07-16 13:30:00,52.7,52.71,52.68,52.69,10339.0,52.7,52.71,52.68,52.69,10339.0
2015-07-16 13:35:00,52.7,52.71,52.67,52.68,7166.0,52.7,52.71,52.67,52.68,7166.0
2015-07-16 13:40:00,52.68,52.71,52.67,52.7,12267.0,52.68,52.71,52.67,52.7,12267.0
2015-07-16 13:45:00,52.7,52.73,52.7,52.72,9452.0,52.7,52.73,52.7,52.72,9452.0
2015-07-16 13:50:00,52.71,52.71,52.68,52.69,9775.0,52.71,52.71,52.68,52.69,9775.0
2015-07-16 13:55:00,52.69,52.71,52.68,52.7,8850.0,52.69,52.71,52.68,52.7,8850.0
2015-07-16 14:00:00,52.69,52.72,52.67,52.72,11441.0,52.69,52.72,52.67,52.72,11441.0
2015-07-16 14:05:00,52.7,52.76,52.7,52.75,7200.0,52.7,52.76,52.7,52.75,7200.0
2015-07-16 14:10:00,52.73,52.75,52.69,52.73,8871.0,52.73,52.75,52.69,52.73,8871.0
2015-07-16 14:15:00,52.72,52.76,52.72,52.75,6386.0,52.72,52.76,52.72,52.75,6386.0
2015-07-16 14:20:00,52.76,52.76,52.73,52.73,8083.0,52.76,52.76,52.73,52.73,8083.0
2015-07-16 14:25:00,52.73,52.76,52.73,52.73,7947.0,52.73,52.76,52.73,52.73,7947.0
2015-07-16 14:30:00,52.73,52.76,52.72,52.73,17772.0,52.73,52.76,52.72,52.73,17772.0
2015-07-16 14:35:00,52.73,52.73,52.69,52.69,11662.0,52.73,52.73,52.69,52.69,11662.0
2015-07-16 14:40:00,52.7,52.73,52.67,52.72,12203.0,52.7,52.73,52.67,52.72,12203.0
2015-07-16 14:45:00,52.71,52.72,52.66,52.69,29564.0,52.71,52.72,52.66,52.69,29564.0
2015-07-16 14:50:00,52.69,52.7,52.65,52.66,8588.0,52.69,52.7,52.65,52.66,8588.0
2015-07-16 14:55:00,52.66,52.69,52.63,52.69,40865.0,52.66,52.69,52.63,52.69,40865.0
2015-07-16 15:00:00,52.68,52.7,52.66,52.69,14039.0,52.68,52.7,52.66,52.69,14039.0
2015-07-16 15:05:00,52.68,52.7,52.62,52.63,31419.0,52.68,52.7,52.62,52.63,31419.0
2015-07-16 15:10:00,52.63,52.68,52.61,52.64,26290.0,52.63,52.68,52.61,52.64,26290.0
2015-07-16 15:15:00,52.64,52.68,52.62,52.66,27323.0,52.64,52.68,52.62,52.66,27323.0
2015-07-16 15:20:00,52.66,52.7,52.64,52.69,25426.0,52.66,52.7,52.64,52.69,25426.0
2015-07-16 15:25:00,52.69,52.7,52.66,52.67,26920.0,52.69,52.7,52.66,52.67,26920.0
2015-07-16 15:30:00,52.66,52.7,52.66,52.67,25971.0,52.66,52.7,52.66,52.67,25971.0
2015-07-16 15:35:00,52.68,52.69,52.65,52.67,22002.0,52.68,52.69,52.65,52.67,22002.0
2015-07-16 15:40:00,52.66,52.69,52.57,52.58,62197.0,52.66,52.69,52.57,52.58,62197.0
2015-07-16 15:45:00,52.58,52.62,52.55,52.57,57887.0,52.58,52.62,52.55,52.57,57887.0
2015-07-16 15:50:00,52.57,52.61,52.54,52.54,94593.0,52.57,52.61,52.54,52.54,94593.0
2015-07-16 15:55:00,52.55,52.57,52.49,52.5,213707.0,52.55,52.57,52.49,52.5,213707.0
2015-07-17 09:30:00,52.35,52.4,52.0,52.04,119123.0,52.35,52.4,52.0,52.04,119123.0
2015-07-17 09:35:00,52.03,52.23,51.99,52.07,14730.0,52.03,52.23,51.99,52.07,14730.0
2015-07-17 09:40:00,52.06,52.22,52.06,52.16,45112.0,52.06,52.22,52.06,52.16,45112.0
2015-07-17 09:45:00,52.18,52.28,52.07,52.23,47316.0,52.18,52.28,52.07,52.23,47316.0
2015-07-17 09:50:00,52.21,52.35,52.21,52.31,37386.0,52.21,52.35,52.21,52.31,37386.0
2015-07-17 09:55:00,52.3,52.33,52.19,52.25,22000.0,52.3,52.33,52.19,52.25,22000.0
2015-07-17 10:00:00,52.25,52.29,52.17,52.17,38567.0,52.25,52.29,52.17,52.17,38567.0
2015-07-17 10:05:00,52.16,52.22,52.14,52.18,17525.0,52.16,52.22,52.14,52.18,17525.0
2015-07-17 10:10:00,52.18,52.21,52.14,52.18,24263.0,52.18,52.21,52.14,52.18,24263.0
2015-07-17 10:15:00,52.17,52.25,52.15,52.23,18682.0,52.17,52.25,52.15,52.23,18682.0
2015-07-17 10:20:00,52.23,52.25,52.19,52.23,19218.0,52.23,52.25,52.19,52.23,19218.0
2015-07-17 10:25:00,52.25,52.28,52.21,52.25,13025.0,52.25,52.28,52.21,52.25,13025.0
2015-07-17 10:30:00,52.25,52.28,52.21,52.22,26396.0,52.25,52.28,52.21,52.22,26396.0
2015-07-17 10:35:00,52.21,52.22,52.1,52.14,14850.0,52.21,52.22,52.1,52.14,14850.0
2015-07-17 10:40:00,52.14,52.16,52.08,52.1,12664.0,52.14,52.16,52.08,52.1,12664.0
2015-07-17 10:45:00,52.1,52.16,52.07,52.16,23208.0,52.1,52.16,52.07,52.16,23208.0
2015-07-17 10:50:00,52.14,52.18,52.12,52.17,11471.0,52.14,52.18,52.12,52.17,11471.0
2015-07-17 10:55:00,52.19,52.22,52.19,52.2,8760.0,52.19,52.22,52.19,52.2,8760.0
2015-07-17 11:00:00,52.2,52.2,52.16,52.2,8190.0,52.2,52.2,52.16,52.2,8190.0
2015-07-17 11:05:00,52.22,52.23,52.17,52.18,8782.0,52.22,52.23,52.17,52.18,8782.0
2015-07-17 11:10:00,52.17,52.23,52.17,52.22,19006.0,52.17,52.23,52.17,52.22,19006.0
2015-07-17 11:15:00,52.21,52.25,52.19,52.21,16210.0,52.21,52.25,52.19,52.21,16210.0
2015-07-17 11:20:00,52.23,52.25,52.17,52.18,11763.0,52.23,52.25,52.17,52.18,11763.0
2015-07-17 11:25:00,52.17,52.21,52.17,52.2,5937.0,52.17,52.21,52.17,52.2,5937.0
2015-07-17 11:30:00,52.21,52.23,52.18,52.2,25613.0,52.21,52.23,52.18,52.2,25613.0
2015-07-17 11:35:00,52.2,52.21,52.17,52.19,6836.0,52.2,52.21,52.17,52.19,6836.0
2015-07-17 11:40:00,52.21,52.23,52.2,52.22,13722.0,52.21,52.23,52.2,52.22,13722.0
2015-07-17 11:45:00,52.21,52.27,52.21,52.25,12300.0,52.21,52.27,52.21,52.25,12300.0
2015-07-17 11:50:00,52.26,52.27,52.23,52.25,4961.0,52.26,52.27,52.23,52.25,4961.0
2015-07-17 11:55:00,52.24,52.24,52.19,52.19,9631.0,52.24,52.24,52.19,52.19,9631.0
2015-07-17 12:00:00,52.18,52.2,52.15,52.2,10088.0,52.18,52.2,52.15,52.2,10088.0
2015-07-17 12:05:00,52.2,52.25,52.2,52.21,23898.0,52.2,52.25,52.2,52.21,23898.0
2015-07-17 12:10:00,52.2,52.23,52.2,52.21,13096.0,52.2,52.23,52.2,52.21,13096.0
2015-07-17 12:15:00,52.21,52.21,52.11,52.13,17779.0,52.21,52.21,52.11,52.13,17779.0
2015-07-17 12:20:00,52.12,52.13,52.08,52.08,12699.0,52.12,52.13,52.08,52.08,12699.0
2015-07-17 12:25:00,52.1,52.14,52.1,52.13,4919.0,52.1,52.14,52.1,52.13,4919.0
2015-07-17 12:30:00,52.11,52.12,52.03,52.05,35214.0,52.11,52.12,52.03,52.05,35214.0
2015-07-17 12:35:00,52.05,52.08,52.04,52.07,12500.0,52.05,52.08,52.04,52.07,12500.0
2015-07-17 12:40:00,52.07,52.08,52.01,52.02,12528.0,52.07,52.08,52.01,52.02,12528.0
2015-07-17 12:45:00,52.02,52.07,51.97,51.97,19607.0,52.02,52.07,51.97,51.97,19607.0
2015-07-17 12:50:00,51.98,52.03,51.98,52.0,8414.0,51.98,52.03,51.98,52.0,8414.0
2015-07-17 12:55:00,52.0,52.01,51.97,52.01,4500.0,52.0,52.01,51.97,52.01,4500.0
2015-07-17 13:00:00,52.01,52.03,51.98,51.99,9311.0,52.01,52.03,51.98,51.99,9311.0
2015-07-17 13:05:00,51.99,51.99,51.93,51.94,5681.0,51.99,51.99,51.93,51.94,5681.0
2015-07-17 13:10:00,51.93,51.94,51.87,51.88,8500.0,51.93,51.94,51.87,51.88,8500.0
2015-07-17 13:15:00,51.89,51.89,51.87,51.89,8050.0,51.89,51.89,51.87,51.89,8050.0
2015-07-17 13:20:00,51.9,51.94,51.9,51.94,7040.0,51.9,51.94,51.9,51.94,7040.0
2015-07-17 13:25:00,51.92,51.93,51.91,51.92,7119.0,51.92,51.93,51.91,51.92,7119.0
2015-07-17 13:30:00,51.92,51.93,51.88,51.91,9465.0,51.92,51.93,51.88,51.91,9465.0
2015-07-17 13:35:00,51.91,51.94,51.91,51.93,5576.0,51.91,51.94,51.91,51.93,5576.0
2015-07-17 13:40:00,51.93,51.94,51.88,51.9,8907.0,51.93,51.94,51.88,51.9,8907.0
2015-07-17 13:45:00,51.9,51.92,51.86,51.88,11856.0,51.9,51.92,51.86,51.88,11856.0
2015-07-17 13:50:00,51.88,51.94,51.88,51.91,9769.0,51.88,51.94,51.88,51.91,9769.0
2015-07-17 13:55:00,51.91,51.91,51.87,51.91,9961.0,51.91,51.91,51.87,51.91,9961.0
2015-07-17 14:00:00,51.91,51.95,51.88,51.89,35859.0,51.91,51.95,51.88,51.89,35859.0
2015-07-17 14:05:00,51.87,51.9,51.85,51.85,16480.0,51.87,51.9,51.85,51.85,16480.0
2015-07-17 14:10:00,51.86,51.89,51.84,51.89,6173.0,51.86,51.89,51.84,51.89,6173.0
2015-07-17 14:15:00,51.9,51.93,51.88,51.93,7101.0,51.9,51.93,51.88,51.93,7101.0
2015-07-17 14:20:00,51.92,51.93,51.89,51.91,13532.0,51.92,51.93,51.89,51.91,13532.0
2015-07-17 14:25:00,51.91,51.97,51.9,51.95,11233.0,51.91,51.97,51.9,51.95,11233.0
2015-07-17 14:30:00,51.93,51.99,51.93,51.99,6860.0,51.93,51.99,51.93,51.99,6860.0
2015-07-17 14:35:00,51.99,52.01,51.93,51.93,16752.0,51.99,52.01,51.93,51.93,16752.0
2015-07-17 14:40:00,51.94,51.96,51.93,51.95,10476.0,51.94,51.96,51.93,51.95,10476.0
2015-07-17 14:45:00,51.95,51.97,51.92,51.95,11133.0,51.95,51.97,51.92,51.95,11133.0
2015-07-17 14:50:00,51.95,51.98,51.93,51.96,8786.0,51.95,51.98,51.93,51.96,8786.0
2015-07-17 14:55:00,51.96,52.03,51.94,52.01,15726.0,51.96,52.03,51.94,52.01,15726.0
2015-07-17 15:00:00,52.01,52.04,51.98,52.04,28205.0,52.01,52.04,51.98,52.04,28205.0
2015-07-17 15:05:00,52.05,52.07,52.03,52.05,26456.0,52.05,52.07,52.03,52.05,26456.0
2015-07-17 15:10:00,52.05,52.14,52.05,52.13,21677.0,52.05,52.14,52.05,52.13,21677.0
2015-07-17 15:15:00,52.13,52.17,52.11,52.17,28122.0,52.13,52.17,52.11,52.17,28122.0
2015-07-17 15:20:00,52.16,52.22,52.15,52.21,36625.0,52.16,52.22,52.15,52.21,36625.0
2015-07-17 15:25:00,52.21,52.25,52.19,52.24,28480.0,52.21,52.25,52.19,52.24,28480.0
2015-07-17 15:30:00,52.25,52.25,52.21,52.22,38717.0,52.25,52.25,52.21,52.22,38717.0
2015-07-17 15:35:00,52.22,52.25,52.21,52.25,28850.0,52.22,52.25,52.21,52.25,28850.0
2015-07-17 15:40:00,52.25,52.26,52.19,52.23,63864.0,52.25,52.26,52.19,52.23,63864.0
2015-07-17 15:45:00,52.24,52.25,52.18,52.23,39512.0,52.24,52.25,52.18,52.23,39512.0
2015-07-17 15:50:00,52.23,52.25,52.19,52.23,58593.0,52.23,52.25,52.19,52.23,58593.0
2015-07-17 15:55:00,52.23,52.24,52.16,52.19,159849.0,52.23,52.24,52.16,52.19,159849.0
2015-07-20 09:30:00,52.19,52.4,52.14,52.4,33458.0,52.19,52.4,52.14,52.4,33458.0
2015-07-20 09:35:00,52.35,52.35,52.15,52.32,12824.0,52.35,52.35,52.15,52.32,12824.0
2015-07-20 09:40:00,52.36,52.41,52.21,52.21,8637.0,52.36,52.41,52.21,52.21,8637.0
2015-07-20 09:45:00,52.22,52.32,52.19,52.26,25508.0,52.22,52.32,52.19,52.26,25508.0
2015-07-20 09:50:00,52.27,52.35,52.22,52.23,26428.0,52.27,52.35,52.22,52.23,26428.0
2015-07-20 09:55:00,52.22,52.22,51.95,52.02,19579.0,52.22,52.22,51.95,52.02,19579.0
2015-07-20 10:00:00,52.02,52.16,51.96,52.09,13596.0,52.02,52.16,51.96,52.09,13596.0
2015-07-20 10:05:00,52.08,52.12,52.05,52.1,4730.0,52.08,52.12,52.05,52.1,4730.0
2015-07-20 10:10:00,52.1,52.23,52.1,52.22,12376.0,52.1,52.23,52.1,52.22,12376.0
2015-07-20 10:15:00,52.22,52.24,52.16,52.16,5365.0,52.22,52.24,52.16,52.16,5365.0
2015-07-20 10:20:00,52.14,52.14,52.09,52.12,8052.0,52.14,52.14,52.09,52.12,8052.0
2015-07-20 10:25:00,52.11,52.18,52.11,52.15,6400.0,52.11,52.18,52.11,52.15,6400.0
2015-07-20 10:30:00,52.14,52.18,52.13,52.18,6009.0,52.14,52.18,52.13,52.18,6009.0
2015-07-20 10:35:00,52.17,52.2,52.11,52.17,7360.0,52.17,52.2,52.11,52.17,7360.0
2015-07-20 10:40:00,52.16,52.16,52.05,52.06,46900.0,52.16,52.16,52.05,52.06,46900.0
2015-07-20 10:45:00,52.06,52.08,52.03,52.07,17701.0,52.06,52.08,52.03,52.07,17701.0
2015-07-20 10:50:00,52.07,52.11,52.06,52.11,7206.0,52.07,52.11,52.06,52.11,7206.0
2015-07-20 10:55:00,52.11,52.19,52.1,52.17,12637.0,52.11,52.19,52.1,52.17,12637.0
2015-07-20 11:00:00,52.15,52.23,52.15,52.22,9538.0,52.15,52.23,52.15,52.22,9538.0
2015-07-20 11:05:00,52.23,52.26,52.2,52.22,12090.0,52.23,52.26,52.2,52.22,12090.0
2015-07-20 11:10:00,52.21,52.22,52.2,52.21,5425.0,52.21,52.22,52.2,52.21,5425.0
2015-07-20 11:15:00,52.21,52.21,52.16,52.16,10049.0,52.21,52.21,52.16,52.16,10049.0
2015-07-20 11:20:00,52.16,52.19,52.15,52.18,20386.0,52.16,52.19,52.15,52.18,20386.0
2015-07-20 11:25:00,52.18,52.21,52.16,52.16,15734.0,52.18,52.21,52.16,52.16,15734.0
2015-07-20 11:30:00,52.17,52.17,52.12,52.12,10612.0,52.17,52.17,52.12,52.12,10612.0
2015-07-20 11:35:00,52.12,52.14,52.11,52.14,14183.0,52.12,52.14,52.11,52.14,14183.0
2015-07-20 11:40:00,52.14,52.16,52.12,52.15,20429.0,52.14,52.16,52.12,52.15,20429.0
2015-07-20 11:45:00,52.15,52.15,52.13,52.14,9695.0,52.15,52.15,52.13,52.14,9695.0
2015-07-20 11:50:00,52.15,52.25,52.14,52.23,60178.0,52.15,52.25,52.14,52.23,60178.0
2015-07-20 11:55:00,52.23,52.23,52.15,52.18,38187.0,52.23,52.23,52.15,52.18,38187.0
2015-07-20 12:00:00,52.19,52.21,52.12,52.14,41402.0,52.19,52.21,52.12,52.14,41402.0
2015-07-20 12:05:00,52.15,52.15,52.1,52.12,10100.0,52.15,52.15,52.1,52.12,10100.0
2015-07-20 12:10:00,52.12,52.16,52.12,52.15,23982.0,52.12,52.16,52.12,52.15,23982.0
2015-07-20 12:15:00,52.14,52.16,52.14,52.14,5502.0,52.14,52.16,52.14,52.14,5502.0
2015-07-20 12:20:00,52.14,52.16,52.12,52.14,11294.0,52.14,52.16,52.12,52.14,11294.0
2015-07-20 12:25:00,52.13,52.15,52.11,52.12,5671.0,52.13,52.15,52.11,52.12,5671.0
2015-07-20 12:30:00,52.11,52.14,52.1,52.13,8524.0,52.11,52.14,52.1,52.13,8524.0
2015-07-20 12:35:00,52.14,52.14,52.11,52.12,4704.0,52.14,52.14,52.11,52.12,4704.0
2015-07-20 12:40:00,52.12,52.16,52.12,52.15,10903.0,52.12,52.16,52.12,52.15,10903.0
2015-07-20 12:45:00,52.14,52.14,52.11,52.11,5200.0,52.14,52.14,52.11,52.11,5200.0
2015-07-20 12:50:00,52.11,52.12,52.08,52.1,5857.0,52.11,52.12,52.08,52.1,5857.0
2015-07-20 12:55:00,52.1,52.1,52.06,52.06,7576.0,52.1,52.1,52.06,52.06,7576.0
2015-07-20 13:00:00,52.07,52.07,52.05,52.06,2900.0,52.07,52.07,52.05,52.06,2900.0
2015-07-20 13:05:00,52.05,52.09,52.03,52.09,13800.0,52.05,52.09,52.03,52.09,13800.0
2015-07-20 13:10:00,52.08,52.1,52.08,52.08,8132.0,52.08,52.1,52.08,52.08,8132.0
2015-07-20 13:15:00,52.09,52.1,52.06,52.07,5354.0,52.09,52.1,52.06,52.07,5354.0
2015-07-20 13:20:00,52.06,52.08,52.05,52.07,3100.0,52.06,52.08,52.05,52.07,3100.0
2015-07-20 13:25:00,52.07,52.07,52.05,52.07,5348.0,52.07,52.07,52.05,52.07,5348.0
2015-07-20 13:30:00,52.07,52.07,52.04,52.04,5271.0,52.07,52.07,52.04,52.04,5271.0
2015-07-20 13:35:00,52.04,52.04,51.99,52.0,14528.0,52.04,52.04,51.99,52.0,14528.0
2015-07-20 13:40:00,52.0,52.01,51.98,52.0,10753.0,52.0,52.01,51.98,52.0,10753.0
2015-07-20 13:45:00,52.0,52.0,51.95,51.98,10100.0,52.0,52.0,51.95,51.98,10100.0
2015-07-20 13:50:00,51.98,52.0,51.97,51.98,4209.0,51.98,52.0,51.97,51.98,4209.0
2015-07-20 13:55:00,51.98,51.98,51.93,51.93,4207.0,51.98,51.98,51.93,51.93,4207.0
2015-07-20 14:00:00,51.93,51.93,51.92,51.93,9901.0,51.93,51.93,51.92,51.93,9901.0
2015-07-20 14:05:00,51.94,51.96,51.93,51.94,7700.0,51.94,51.96,51.93,51.94,7700.0
2015-07-20 14:10:00,51.93,51.95,51.93,51.95,6700.0,51.93,51.95,51.93,51.95,6700.0
2015-07-20 14:15:00,51.95,51.95,51.89,51.9,75885.0,51.95,51.95,51.89,51.9,75885.0
2015-07-20 14:20:00,51.9,51.91,51.89,51.9,13800.0,51.9,51.91,51.89,51.9,13800.0
2015-07-20 14:25:00,51.9,51.91,51.89,51.9,33961.0,51.9,51.91,51.89,51.9,33961.0
2015-07-20 14:30:00,51.9,51.9,51.88,51.89,11366.0,51.9,51.9,51.88,51.89,11366.0
2015-07-20 14:35:00,51.89,51.91,51.88,51.9,19564.0,51.89,51.91,51.88,51.9,19564.0
2015-07-20 14:40:00,51.89,51.91,51.88,51.89,9769.0,51.89,51.91,51.88,51.89,9769.0
2015-07-20 14:45:00,51.89,51.91,51.88,51.9,7990.0,51.89,51.91,51.88,51.9,7990.0
2015-07-20 14:50:00,51.89,51.9,51.89,51.89,1955.0,51.89,51.9,51.89,51.89,1955.0
2015-07-20 14:55:00,51.9,51.9,51.86,51.87,8668.0,51.9,51.9,51.86,51.87,8668.0
2015-07-20 15:00:00,51.87,51.89,51.85,51.88,12420.0,51.87,51.89,51.85,51.88,12420.0
2015-07-20 15:05:00,51.89,51.91,51.89,51.9,32573.0,51.89,51.91,51.89,51.9,32573.0
2015-07-20 15:10:00,51.9,51.91,51.88,51.9,16038.0,51.9,51.91,51.88,51.9,16038.0
2015-07-20 15:15:00,51.9,51.9,51.88,51.89,8716.0,51.9,51.9,51.88,51.89,8716.0
2015-07-20 15:20:00,51.9,51.91,51.89,51.9,10263.0,51.9,51.91,51.89,51.9,10263.0
2015-07-20 15:25:00,51.9,51.91,51.88,51.89,21492.0,51.9,51.91,51.88,51.89,21492.0
2015-07-20 15:30:00,51.89,51.91,51.88,51.9,16043.0,51.89,51.91,51.88,51.9,16043.0
2015-07-20 15:35:00,51.9,51.91,51.86,51.87,23745.0,51.9,51.91,51.86,51.87,23745.0
2015-07-20 15:40:00,51.87,51.87,51.83,51.86,22317.0,51.87,51.87,51.83,51.86,22317.0
2015-07-20 15:45:00,51.86,51.9,51.86,51.89,20462.0,51.86,51.9,51.86,51.89,20462.0
2015-07-20 15:50:00,51.9,51.91,51.84,51.86,66102.0,51.9,51.91,51.84,51.86,66102.0
2015-07-20 15:55:00,51.85,51.86,51.81,51.85,105399.0,51.85,51.86,51.81,51.85,105399.0
2015-07-21 09:30:00,52.23,52.77,51.92,52.31,45220.0,52.23,52.77,51.92,52.31,45220.0
2015-07-21 09:35:00,52.29,52.29,52.15,52.22,25650.0,52.29,52.29,52.15,52.22,25650.0
2015-07-21 09:40:00,52.3,52.35,52.22,52.31,13100.0,52.3,52.35,52.22,52.31,13100.0
2015-07-21 09:45:00,52.3,52.46,52.3,52.44,13444.0,52.3,52.46,52.3,52.44,13444.0
2015-07-21 09:50:00,52.44,52.46,52.41,52.43,17315.0,52.44,52.46,52.41,52.43,17315.0
2015-07-21 09:55:00,52.43,52.55,52.42,52.46,38879.0,52.43,52.55,52.42,52.46,38879.0
2015-07-21 10:00:00,52.46,52.46,52.39,52.44,27936.0,52.46,52.46,52.39,52.44,27936.0
2015-07-21 10:05:00,52.44,52.46,52.33,52.34,23294.0,52.44,52.46,52.33,52.34,23294.0
2015-07-21 10:10:00,52.34,52.34,52.25,52.25,15842.0,52.34,52.34,52.25,52.25,15842.0
2015-07-21 10:15:00,52.26,52.36,52.26,52.34,8672.0,52.26,52.36,52.26,52.34,8672.0
2015-07-21 10:20:00,52.33,52.37,52.32,52.34,7101.0,52.33,52.37,52.32,52.34,7101.0
2015-07-21 10:25:00,52.35,52.37,52.3,52.35,13920.0,52.35,52.37,52.3,52.35,13920.0
2015-07-21 10:30:00,52.32,52.32,52.25,52.28,27698.0,52.32,52.32,52.25,52.28,27698.0
2015-07-21 10:35:00,52.27,52.3,52.16,52.17,39473.0,52.27,52.3,52.16,52.17,39473.0
2015-07-21 10:40:00,52.18,52.22,52.16,52.17,14411.0,52.18,52.22,52.16,52.17,14411.0
2015-07-21 10:45:00,52.17,52.21,52.17,52.18,34787.0,52.17,52.21,52.17,52.18,34787.0
2015-07-21 10:50:00,52.18,52.22,52.16,52.22,44405.0,52.18,52.22,52.16,52.22,44405.0
2015-07-21 10:55:00,52.23,52.28,52.23,52.28,8625.0,52.23,52.28,52.23,52.28,8625.0
2015-07-21 11:00:00,52.28,52.3,52.22,52.24,24167.0,52.28,52.3,52.22,52.24,24167.0
2015-07-21 11:05:00,52.24,52.25,52.16,52.2,6900.0,52.24,52.25,52.16,52.2,6900.0
2015-07-21 11:10:00,52.2,52.21,52.17,52.21,9314.0,52.2,52.21,52.17,52.21,9314.0
2015-07-21 11:15:00,52.19,52.22,52.16,52.17,8282.0,52.19,52.22,52.16,52.17,8282.0
2015-07-21 11:20:00,52.17,52.22,52.17,52.22,10789.0,52.17,52.22,52.17,52.22,10789.0
2015-07-21 11:25:00,52.23,52.27,52.22,52.27,8016.0,52.23,52.27,52.22,52.27,8016.0
2015-07-21 11:30:00,52.27,52.27,52.19,52.23,10534.0,52.27,52.27,52.19,52.23,10534.0
2015-07-21 11:35:00,52.22,52.23,52.17,52.21,5304.0,52.22,52.23,52.17,52.21,5304.0
2015-07-21 11:40:00,52.21,52.22,52.19,52.22,5630.0,52.21,52.22,52.19,52.22,5630.0
2015-07-21 11:45:00,52.21,52.21,52.18,52.19,3200.0,52.21,52.21,52.18,52.19,3200.0
2015-07-21 11:50:00,52.19,52.21,52.17,52.19,11382.0,52.19,52.21,52.17,52.19,11382.0
2015-07-21 11:55:00,52.18,52.22,52.16,52.21,16490.0,52.18,52.22,52.16,52.21,16490.0
2015-07-21 12:00:00,52.22,52.23,52.18,52.18,6405.0,52.22,52.23,52.18,52.18,6405.0
2015-07-21 12:05:00,52.18,52.22,52.18,52.22,13080.0,52.18,52.22,52.18,52.22,13080.0
2015-07-21 12:10:00,52.22,52.23,52.2,52.22,7181.0,52.22,52.23,52.2,52.22,7181.0
2015-07-21 12:15:00,52.23,52.27,52.23,52.25,7206.0,52.23,52.27,52.23,52.25,7206.0
2015-07-21 12:20:00,52.24,52.27,52.22,52.26,8400.0,52.24,52.27,52.22,52.26,8400.0
2015-07-21 12:25:00,52.26,52.31,52.25,52.31,8495.0,52.26,52.31,52.25,52.31,8495.0
2015-07-21 12:30:00,52.31,52.36,52.31,52.34,10250.0,52.31,52.36,52.31,52.34,10250.0
2015-07-21 12:35:00,52.34,52.34,52.29,52.33,7100.0,52.34,52.34,52.29,52.33,7100.0
2015-07-21 12:40:00,52.33,52.35,52.29,52.29,6994.0,52.33,52.35,52.29,52.29,6994.0
2015-07-21 12:45:00,52.29,52.33,52.28,52.3,8646.0,52.29,52.33,52.28,52.3,8646.0
2015-07-21 12:50:00,52.3,52.31,52.24,52.27,26040.0,52.3,52.31,52.24,52.27,26040.0
2015-07-21 12:55:00,52.25,52.27,52.23,52.25,8500.0,52.25,52.27,52.23,52.25,8500.0
2015-07-21 13:00:00,52.25,52.27,52.22,52.24,25595.0,52.25,52.27,52.22,52.24,25595.0
2015-07-21 13:05:00,52.24,52.25,52.21,52.22,13700.0,52.24,52.25,52.21,52.22,13700.0
2015-07-21 13:10:00,52.22,52.23,52.2,52.22,8688.0,52.22,52.23,52.2,52.22,8688.0
2015-07-21 13:15:00,52.22,52.27,52.21,52.22,22332.0,52.22,52.27,52.21,52.22,22332.0
2015-07-21 13:20:00,52.23,52.24,52.2,52.24,9767.0,52.23,52.24,52.2,52.24,9767.0
2015-07-21 13:25:00,52.23,52.26,52.23,52.23,5100.0,52.23,52.26,52.23,52.23,5100.0
2015-07-21 13:30:00,52.22,52.24,52.2,52.23,6400.0,52.22,52.24,52.2,52.23,6400.0
2015-07-21 13:35:00,52.22,52.24,52.22,52.22,5504.0,52.22,52.24,52.22,52.22,5504.0
2015-07-21 13:40:00,52.23,52.24,52.2,52.24,6800.0,52.23,52.24,52.2,52.24,6800.0
2015-07-21 13:45:00,52.23,52.24,52.21,52.22,5400.0,52.23,52.24,52.21,52.22,5400.0
2015-07-21 13:50:00,52.22,52.23,52.22,52.23,3397.0,52.22,52.23,52.22,52.23,3397.0
2015-07-21 13:55:00,52.23,52.26,52.22,52.24,8602.0,52.23,52.26,52.22,52.24,8602.0
2015-07-21 14:00:00,52.23,52.24,52.19,52.22,7740.0,52.23,52.24,52.19,52.22,7740.0
2015-07-21 14:05:00,52.22,52.22,52.16,52.17,8859.0,52.22,52.22,52.16,52.17,8859.0
2015-07-21 14:10:00,52.18,52.18,52.15,52.17,8923.0,52.18,52.18,52.15,52.17,8923.0
2015-07-21 14:15:00,52.16,52.22,52.16,52.22,10669.0,52.16,52.22,52.16,52.22,10669.0
2015-07-21 14:20:00,52.22,52.25,52.2,52.25,8300.0,52.22,52.25,52.2,52.25,8300.0
2015-07-21 14:25:00,52.25,52.27,52.22,52.23,25547.0,52.25,52.27,52.22,52.23,25547.0
2015-07-21 14:30:00,52.23,52.27,52.2,52.27,15872.0,52.23,52.27,52.2,52.27,15872.0
2015-07-21 14:35:00,52.26,52.26,52.23,52.26,11141.0,52.26,52.26,52.23,52.26,11141.0
2015-07-21 14:40:00,52.26,52.26,52.22,52.22,2714.0,52.26,52.26,52.22,52.22,2714.0
2015-07-21 14:45:00,52.23,52.24,52.21,52.22,6910.0,52.23,52.24,52.21,52.22,6910.0
2015-07-21 14:50:00,52.21,52.21,52.16,52.2,12778.0,52.21,52.21,52.16,52.2,12778.0
2015-07-21 14:55:00,52.2,52.24,52.17,52.2,18944.0,52.2,52.24,52.17,52.2,18944.0
2015-07-21 15:00:00,52.18,52.2,52.17,52.18,4500.0,52.18,52.2,52.17,52.18,4500.0
2015-07-21 15:05:00,52.19,52.2,52.16,52.16,6100.0,52.19,52.2,52.16,52.16,6100.0
2015-07-21 15:10:00,52.16,52.19,52.15,52.15,14915.0,52.16,52.19,52.15,52.15,14915.0
2015-07-21 15:15:00,52.15,52.21,52.14,52.19,19106.0,52.15,52.21,52.14,52.19,19106.0
2015-07-21 15:20:00,52.18,52.18,52.15,52.17,14700.0,52.18,52.18,52.15,52.17,14700.0
2015-07-21 15:25:00,52.16,52.21,52.15,52.16,37562.0,52.16,52.21,52.15,52.16,37562.0
2015-07-21 15:30:00,52.16,52.22,52.15,52.19,18373.0,52.16,52.22,52.15,52.19,18373.0
2015-07-21 15:35:00,52.2,52.25,52.17,52.24,25578.0,52.2,52.25,52.17,52.24,25578.0
2015-07-21 15:40:00,52.25,52.25,52.18,52.21,27350.0,52.25,52.25,52.18,52.21,27350.0
2015-07-21 15:45:00,52.21,52.24,52.19,52.23,27729.0,52.21,52.24,52.19,52.23,27729.0
2015-07-21 15:50:00,52.24,52.25,52.22,52.24,42641.0,52.24,52.25,52.22,52.24,42641.0
2015-07-21 15:55:00,52.24,52.25,52.1,52.13,137049.0,52.24,52.25,52.1,52.13,137049.0
2015-07-22 09:30:00,52.68,52.68,51.8,52.12,33474.0,52.68,52.68,51.8,52.12,33474.0
2015-07-22 09:35:00,52.12,52.26,52.05,52.2,13208.0,52.12,52.26,52.05,52.2,13208.0
2015-07-22 09:40:00,52.16,52.2,52.06,52.06,11876.0,52.16,52.2,52.06,52.06,11876.0
2015-07-22 09:45:00,52.08,52.09,51.93,51.98,21072.0,52.08,52.09,51.93,51.98,21072.0
2015-07-22 09:50:00,51.98,52.1,51.95,52.09,31196.0,51.98,52.1,51.95,52.09,31196.0
2015-07-22 09:55:00,52.08,52.17,52.06,52.17,13778.0,52.08,52.17,52.06,52.17,13778.0
2015-07-22 10:00:00,52.13,52.13,52.01,52.02,11311.0,52.13,52.13,52.01,52.02,11311.0
2015-07-22 10:05:00,52.04,52.12,51.97,52.12,11300.0,52.04,52.12,51.97,52.12,11300.0
2015-07-22 10:10:00,52.13,52.2,52.11,52.17,10138.0,52.13,52.2,52.11,52.17,10138.0
2015-07-22 10:15:00,52.17,52.2,52.1,52.1,5900.0,52.17,52.2,52.1,52.1,5900.0
2015-07-22 10:20:00,52.09,52.11,51.95,51.96,17052.0,52.09,52.11,51.95,51.96,17052.0
2015-07-22 10:25:00,51.96,51.97,51.93,51.96,8061.0,51.96,51.97,51.93,51.96,8061.0
2015-07-22 10:30:00,51.94,51.98,51.91,51.92,7385.0,51.94,51.98,51.91,51.92,7385.0
2015-07-22 10:35:00,51.92,51.94,51.82,51.82,14379.0,51.92,51.94,51.82,51.82,14379.0
2015-07-22 10:40:00,51.83,51.94,51.82,51.91,22700.0,51.83,51.94,51.82,51.91,22700.0
2015-07-22 10:45:00,51.9,51.98,51.89,51.95,11400.0,51.9,51.98,51.89,51.95,11400.0
2015-07-22 10:50:00,51.96,52.02,51.96,52.01,9375.0,51.96,52.02,51.96,52.01,9375.0
2015-07-22 10:55:00,52.02,52.1,52.01,52.1,8236.0,52.02,52.1,52.01,52.1,8236.0
2015-07-22 11:00:00,52.08,52.09,52.04,52.05,10245.0,52.08,52.09,52.04,52.05,10245.0
2015-07-22 11:05:00,52.06,52.12,52.05,52.12,10697.0,52.06,52.12,52.05,52.12,10697.0
2015-07-22 11:10:00,52.14,52.16,52.11,52.12,2800.0,52.14,52.16,52.11,52.12,2800.0
2015-07-22 11:15:00,52.15,52.18,52.11,52.17,10138.0,52.15,52.18,52.11,52.17,10138.0
2015-07-22 11:20:00,52.17,52.18,52.09,52.15,13000.0,52.17,52.18,52.09,52.15,13000.0
2015-07-22 11:25:00,52.15,52.15,52.09,52.11,4500.0,52.15,52.15,52.09,52.11,4500.0
2015-07-22 11:30:00,52.1,52.11,52.07,52.11,6026.0,52.1,52.11,52.07,52.11,6026.0
2015-07-22 11:35:00,52.11,52.11,52.03,52.07,7159.0,52.11,52.11,52.03,52.07,7159.0
2015-07-22 11:40:00,52.07,52.09,52.06,52.06,4500.0,52.07,52.09,52.06,52.06,4500.0
2015-07-22 11:45:00,52.07,52.08,52.05,52.05,6500.0,52.07,52.08,52.05,52.05,6500.0
2015-07-22 11:50:00,52.04,52.05,52.03,52.03,6300.0,52.04,52.05,52.03,52.03,6300.0
2015-07-22 11:55:00,52.02,52.06,52.01,52.06,7883.0,52.02,52.06,52.01,52.06,7883.0
2015-07-22 12:00:00,52.05,52.08,52.04,52.08,7100.0,52.05,52.08,52.04,52.08,7100.0
2015-07-22 12:05:00,52.07,52.07,52.03,52.04,1300.0,52.07,52.07,52.03,52.04,1300.0
2015-07-22 12:10:00,52.04,52.14,52.04,52.12,23330.0,52.04,52.14,52.04,52.12,23330.0
2015-07-22 12:15:00,52.13,52.13,52.1,52.1,3538.0,52.13,52.13,52.1,52.1,3538.0
2015-07-22 12:20:00,52.1,52.14,52.07,52.09,6887.0,52.1,52.14,52.07,52.09,6887.0
2015-07-22 12:25:00,52.09,52.14,52.07,52.07,4705.0,52.09,52.14,52.07,52.07,4705.0
2015-07-22 12:30:00,52.06,52.08,52.03,52.04,9795.0,52.06,52.08,52.03,52.04,9795.0
2015-07-22 12:35:00,52.04,52.08,52.04,52.06,5600.0,52.04,52.08,52.04,52.06,5600.0
2015-07-22 12:40:00,52.07,52.07,52.02,52.03,8472.0,52.07,52.07,52.02,52.03,8472.0
2015-07-22 12:45:00,52.03,52.07,52.03,52.07,6042.0,52.03,52.07,52.03,52.07,6042.0
2015-07-22 12:50:00,52.06,52.1,52.06,52.09,4152.0,52.06,52.1,52.06,52.09,4152.0
2015-07-22 12:55:00,52.09,52.17,52.07,52.16,5143.0,52.09,52.17,52.07,52.16,5143.0
2015-07-22 13:00:00,52.16,52.2,52.15,52.19,6539.0,52.16,52.2,52.15,52.19,6539.0
2015-07-22 13:05:00,52.19,52.2,52.18,52.19,7095.0,52.19,52.2,52.18,52.19,7095.0
2015-07-22 13:10:00,52.19,52.2,52.17,52.17,4768.0,52.19,52.2,52.17,52.17,4768.0
2015-07-22 13:15:00,52.17,52.21,52.16,52.2,6025.0,52.17,52.21,52.16,52.2,6025.0
2015-07-22 13:20:00,52.21,52.24,52.2,52.24,3500.0,52.21,52.24,52.2,52.24,3500.0
2015-07-22 13:25:00,52.24,52.24,52.22,52.23,3125.0,52.24,52.24,52.22,52.23,3125.0
2015-07-22 13:30:00,52.23,52.27,52.23,52.25,5100.0,52.23,52.27,52.23,52.25,5100.0
2015-07-22 13:35:00,52.26,52.26,52.23,52.24,4455.0,52.26,52.26,52.23,52.24,4455.0
2015-07-22 13:40:00,52.25,52.25,52.22,52.25,6981.0,52.25,52.25,52.22,52.25,6981.0
2015-07-22 13:45:00,52.25,52.28,52.23,52.23,6066.0,52.25,52.28,52.23,52.23,6066.0
2015-07-22 13:50:00,52.22,52.26,52.21,52.25,4271.0,52.22,52.26,52.21,52.25,4271.0
2015-07-22 13:55:00,52.25,52.28,52.25,52.27,5265.0,52.25,52.28,52.25,52.27,5265.0
2015-07-22 14:00:00,52.26,52.27,52.23,52.24,3871.0,52.26,52.27,52.23,52.24,3871.0
2015-07-22 14:05:00,52.24,52.25,52.23,52.24,3500.0,52.24,52.25,52.23,52.24,3500.0
2015-07-22 14:10:00,52.23,52.27,52.23,52.24,5301.0,52.23,52.27,52.23,52.24,5301.0
2015-07-22 14:15:00,52.24,52.36,52.24,52.35,21651.0,52.24,52.36,52.24,52.35,21651.0
2015-07-22 14:20:00,52.36,52.39,52.35,52.35,6991.0,52.36,52.39,52.35,52.35,6991.0
2015-07-22 14:25:00,52.35,52.35,52.3,52.31,8211.0,52.35,52.35,52.3,52.31,8211.0
2015-07-22 14:30:00,52.3,52.33,52.3,52.32,7138.0,52.3,52.33,52.3,52.32,7138.0
2015-07-22 14:35:00,52.32,52.34,52.32,52.32,3900.0,52.32,52.34,52.32,52.32,3900.0
2015-07-22 14:40:00,52.32,52.32,52.23,52.24,6747.0,52.32,52.32,52.23,52.24,6747.0
2015-07-22 14:45:00,52.24,52.25,52.22,52.23,7420.0,52.24,52.25,52.22,52.23,7420.0
2015-07-22 14:50:00,52.23,52.24,52.2,52.22,7600.0,52.23,52.24,52.2,52.22,7600.0
2015-07-22 14:55:00,52.23,52.25,52.22,52.24,6121.0,52.23,52.25,52.22,52.24,6121.0
2015-07-22 15:00:00,52.24,52.26,52.23,52.23,6772.0,52.24,52.26,52.23,52.23,6772.0
2015-07-22 15:05:00,52.23,52.25,52.21,52.23,8487.0,52.23,52.25,52.21,52.23,8487.0
2015-07-22 15:10:00,52.23,52.23,52.17,52.17,4020.0,52.23,52.23,52.17,52.17,4020.0
2015-07-22 15:15:00,52.16,52.16,52.14,52.15,9032.0,52.16,52.16,52.14,52.15,9032.0
2015-07-22 15:20:00,52.16,52.17,52.1,52.11,17218.0,52.16,52.17,52.1,52.11,17218.0
2015-07-22 15:25:00,52.11,52.13,52.11,52.11,5200.0,52.11,52.13,52.11,52.11,5200.0
2015-07-22 15:30:00,52.1,52.11,52.07,52.09,20945.0,52.1,52.11,52.07,52.09,20945.0
2015-07-22 15:35:00,52.09,52.1,52.05,52.06,7788.0,52.09,52.1,52.05,52.06,7788.0
2015-07-22 15:40:00,52.05,52.05,51.98,51.98,22882.0,52.05,52.05,51.98,51.98,22882.0
2015-07-22 15:45:00,51.99,52.02,51.99,51.99,19619.0,51.99,52.02,51.99,51.99,19619.0
2015-07-22 15:50:00,51.99,52.01,51.95,51.96,29377.0,51.99,52.01,51.95,51.96,29377.0
2015-07-22 15:55:00,51.97,52.02,51.96,52.01,86095.0,51.97,52.02,51.96,52.01,86095.0
2015-07-23 09:30:00,52.0,52.38,51.88,52.33,25867.0,52.0,52.38,51.88,52.33,25867.0
2015-07-23 09:35:00,52.4,52.59,52.38,52.52,13569.0,52.4,52.59,52.38,52.52,13569.0
2015-07-23 09:40:00,52.52,52.68,52.52,52.63,15219.0,52.52,52.68,52.52,52.63,15219.0
2015-07-23 09:45:00,52.62,52.71,52.61,52.71,19301.0,52.62,52.71,52.61,52.71,19301.0
2015-07-23 09:50:00,52.71,52.71,52.6,52.65,9603.0,52.71,52.71,52.6,52.65,9603.0
2015-07-23 09:55:00,52.66,52.7,52.6,52.7,6018.0,52.66,52.7,52.6,52.7,6018.0
2015-07-23 10:00:00,52.7,52.8,52.68,52.71,43201.0,52.7,52.8,52.68,52.71,43201.0
2015-07-23 10:05:00,52.71,52.84,52.68,52.81,33720.0,52.71,52.84,52.68,52.81,33720.0
2015-07-23 10:10:00,52.79,52.8,52.74,52.78,8555.0,52.79,52.8,52.74,52.78,8555.0
2015-07-23 10:15:00,52.8,52.84,52.74,52.82,20414.0,52.8,52.84,52.74,52.82,20414.0
2015-07-23 10:20:00,52.82,52.89,52.82,52.85,10200.0,52.82,52.89,52.82,52.85,10200.0
2015-07-23 10:25:00,52.86,52.91,52.83,52.91,12404.0,52.86,52.91,52.83,52.91,12404.0
2015-07-23 10:30:00,52.91,52.93,52.89,52.91,22935.0,52.91,52.93,52.89,52.91,22935.0
2015-07-23 10:35:00,52.91,52.95,52.88,52.88,15974.0,52.91,52.95,52.88,52.88,15974.0
2015-07-23 10:40:00,52.88,52.9,52.82,52.84,6060.0,52.88,52.9,52.82,52.84,6060.0
2015-07-23 10:45:00,52.84,52.84,52.77,52.78,8000.0,52.84,52.84,52.77,52.78,8000.0
2015-07-23 10:50:00,52.77,52.78,52.71,52.78,14499.0,52.77,52.78,52.71,52.78,14499.0
2015-07-23 10:55:00,52.79,52.89,52.79,52.88,13969.0,52.79,52.89,52.79,52.88,13969.0
2015-07-23 11:00:00,52.87,52.9,52.86,52.89,9814.0,52.87,52.9,52.86,52.89,9814.0
2015-07-23 11:05:00,52.89,52.9,52.81,52.82,13599.0,52.89,52.9,52.81,52.82,13599.0
2015-07-23 11:10:00,52.82,52.83,52.78,52.83,8232.0,52.82,52.83,52.78,52.83,8232.0
2015-07-23 11:15:00,52.82,52.83,52.78,52.78,18513.0,52.82,52.83,52.78,52.78,18513.0
2015-07-23 11:20:00,52.77,52.8,52.77,52.78,5600.0,52.77,52.8,52.77,52.78,5600.0
2015-07-23 11:25:00,52.77,52.78,52.65,52.65,7469.0,52.77,52.78,52.65,52.65,7469.0
2015-07-23 11:30:00,52.64,52.66,52.62,52.63,7071.0,52.64,52.66,52.62,52.63,7071.0
2015-07-23 11:35:00,52.63,52.66,52.61,52.65,19408.0,52.63,52.66,52.61,52.65,19408.0
2015-07-23 11:40:00,52.65,52.65,52.59,52.62,14536.0,52.65,52.65,52.59,52.62,14536.0
2015-07-23 11:45:00,52.62,52.7,52.61,52.67,20393.0,52.62,52.7,52.61,52.67,20393.0
2015-07-23 11:50:00,52.68,52.72,52.66,52.71,14093.0,52.68,52.72,52.66,52.71,14093.0
2015-07-23 11:55:00,52.71,52.73,52.66,52.66,12511.0,52.71,52.73,52.66,52.66,12511.0
2015-07-23 12:00:00,52.66,52.68,52.61,52.68,31658.0,52.66,52.68,52.61,52.68,31658.0
2015-07-23 12:05:00,52.68,52.7,52.67,52.69,33332.0,52.68,52.7,52.67,52.69,33332.0
2015-07-23 12:10:00,52.69,52.7,52.67,52.68,22672.0,52.69,52.7,52.67,52.68,22672.0
2015-07-23 12:15:00,52.68,52.7,52.66,52.69,44780.0,52.68,52.7,52.66,52.69,44780.0
2015-07-23 12:20:00,52.68,52.72,52.67,52.7,22374.0,52.68,52.72,52.67,52.7,22374.0
2015-07-23 12:25:00,52.7,52.73,52.69,52.73,6700.0,52.7,52.73,52.69,52.73,6700.0
2015-07-23 12:30:00,52.73,52.73,52.69,52.7,9158.0,52.73,52.73,52.69,52.7,9158.0
2015-07-23 12:35:00,52.7,52.72,52.67,52.71,13394.0,52.7,52.72,52.67,52.71,13394.0
2015-07-23 12:40:00,52.71,52.74,52.69,52.72,5415.0,52.71,52.74,52.69,52.72,5415.0
2015-07-23 12:45:00,52.73,52.73,52.69,52.7,16884.0,52.73,52.73,52.69,52.7,16884.0
2015-07-23 12:50:00,52.7,52.73,52.68,52.73,6750.0,52.7,52.73,52.68,52.73,6750.0
2015-07-23 12:55:00,52.73,52.75,52.62,52.68,150608.0,52.73,52.75,52.62,52.68,150608.0
2015-07-23 13:00:00,52.68,52.7,52.63,52.66,29397.0,52.68,52.7,52.63,52.66,29397.0
2015-07-23 13:05:00,52.65,52.66,52.56,52.57,9557.0,52.65,52.66,52.56,52.57,9557.0
2015-07-23 13:10:00,52.57,52.61,52.54,52.6,7403.0,52.57,52.61,52.54,52.6,7403.0
2015-07-23 13:15:00,52.6,52.69,52.57,52.66,63784.0,52.6,52.69,52.57,52.66,63784.0
2015-07-23 13:20:00,52.67,52.67,52.58,52.6,29498.0,52.67,52.67,52.58,52.6,29498.0
2015-07-23 13:25:00,52.59,52.59,52.47,52.55,25058.0,52.59,52.59,52.47,52.55,25058.0
2015-07-23 13:30:00,52.55,52.56,52.52,52.55,5400.0,52.55,52.56,52.52,52.55,5400.0
2015-07-23 13:35:00,52.53,52.56,52.5,52.55,8402.0,52.53,52.56,52.5,52.55,8402.0
2015-07-23 13:40:00,52.55,52.6,52.53,52.6,9824.0,52.55,52.6,52.53,52.6,9824.0
2015-07-23 13:45:00,52.59,52.68,52.54,52.68,13116.0,52.59,52.68,52.54,52.68,13116.0
2015-07-23 13:50:00,52.68,52.78,52.65,52.77,8866.0,52.68,52.78,52.65,52.77,8866.0
2015-07-23 13:55:00,52.77,52.77,52.69,52.7,17372.0,52.77,52.77,52.69,52.7,17372.0
2015-07-23 14:00:00,52.7,52.71,52.68,52.68,3342.0,52.7,52.71,52.68,52.68,3342.0
2015-07-23 14:05:00,52.68,52.71,52.67,52.69,9509.0,52.68,52.71,52.67,52.69,9509.0
2015-07-23 14:10:00,52.7,52.71,52.66,52.68,9319.0,52.7,52.71,52.66,52.68,9319.0
2015-07-23 14:15:00,52.68,52.69,52.66,52.67,5501.0,52.68,52.69,52.66,52.67,5501.0
2015-07-23 14:20:00,52.66,52.66,52.62,52.64,4241.0,52.66,52.66,52.62,52.64,4241.0
2015-07-23 14:25:00,52.62,52.65,52.6,52.65,7028.0,52.62,52.65,52.6,52.65,7028.0
2015-07-23 14:30:00,52.64,52.65,52.62,52.64,9542.0,52.64,52.65,52.62,52.64,9542.0
2015-07-23 14:35:00,52.63,52.66,52.59,52.66,17438.0,52.63,52.66,52.59,52.66,17438.0
2015-07-23 14:40:00,52.64,52.65,52.62,52.63,6447.0,52.64,52.65,52.62,52.63,6447.0
2015-07-23 14:45:00,52.62,52.62,52.57,52.59,6012.0,52.62,52.62,52.57,52.59,6012.0
2015-07-23 14:50:00,52.59,52.59,52.45,52.47,11815.0,52.59,52.59,52.45,52.47,11815.0
2015-07-23 14:55:00,52.47,52.49,52.44,52.47,11109.0,52.47,52.49,52.44,52.47,11109.0
2015-07-23 15:00:00,52.44,52.45,52.39,52.41,9700.0,52.44,52.45,52.39,52.41,9700.0
2015-07-23 15:05:00,52.41,52.42,52.36,52.37,14150.0,52.41,52.42,52.36,52.37,14150.0
2015-07-23 15:10:00,52.37,52.37,52.32,52.33,12624.0,52.37,52.37,52.32,52.33,12624.0
2015-07-23 15:15:00,52.34,52.37,52.33,52.34,13113.0,52.34,52.37,52.33,52.34,13113.0
2015-07-23 15:20:00,52.35,52.36,52.32,52.35,12164.0,52.35,52.36,52.32,52.35,12164.0
2015-07-23 15:25:00,52.35,52.35,52.3,52.33,15047.0,52.35,52.35,52.3,52.33,15047.0
2015-07-23 15:30:00,52.32,52.34,52.29,52.32,19039.0,52.32,52.34,52.29,52.32,19039.0
2015-07-23 15:35:00,52.32,52.36,52.31,52.35,24402.0,52.32,52.36,52.31,52.35,24402.0
2015-07-23 15:40:00,52.35,52.4,52.34,52.37,28377.0,52.35,52.4,52.34,52.37,28377.0
2015-07-23 15:45:00,52.37,52.37,52.34,52.35,25006.0,52.37,52.37,52.34,52.35,25006.0
2015-07-23 15:50:00,52.36,52.36,52.3,52.32,48830.0,52.36,52.36,52.3,52.32,48830.0
2015-07-23 15:55:00,52.32,52.36,52.28,52.35,105983.0,52.32,52.36,52.28,52.35,105983.0
2015-07-24 09:30:00,52.32,52.61,52.26,52.28,25940.0,52.32,52.61,52.26,52.28,25940.0
2015-07-24 09:35:00,52.29,52.4,52.17,52.38,18807.0,52.29,52.4,52.17,52.38,18807.0
2015-07-24 09:40:00,52.37,52.47,52.37,52.45,10416.0,52.37,52.47,52.37,52.45,10416.0
2015-07-24 09:45:00,52.43,52.48,52.35,52.36,7900.0,52.43,52.48,52.35,52.36,7900.0
2015-07-24 09:50:00,52.33,52.4,52.27,52.34,60819.0,52.33,52.4,52.27,52.34,60819.0
2015-07-24 09:55:00,52.36,52.38,52.27,52.28,3700.0,52.36,52.38,52.27,52.28,3700.0
2015-07-24 10:00:00,52.25,52.25,52.13,52.18,3894.0,52.25,52.25,52.13,52.18,3894.0
2015-07-24 10:05:00,52.18,52.25,52.18,52.24,15300.0,52.18,52.25,52.18,52.24,15300.0
2015-07-24 10:10:00,52.23,52.24,52.09,52.15,21764.0,52.23,52.24,52.09,52.15,21764.0
2015-07-24 10:15:00,52.13,52.18,52.09,52.09,51513.0,52.13,52.18,52.09,52.09,51513.0
2015-07-24 10:20:00,52.07,52.07,51.97,51.99,6204.0,52.07,52.07,51.97,51.99,6204.0
2015-07-24 10:25:00,51.98,52.03,51.96,52.02,5046.0,51.98,52.03,51.96,52.02,5046.0
2015-07-24 10:30:00,52.03,52.03,51.94,51.95,7232.0,52.03,52.03,51.94,51.95,7232.0
2015-07-24 10:35:00,51.97,51.99,51.95,51.98,4297.0,51.97,51.99,51.95,51.98,4297.0
2015-07-24 10:40:00,51.97,52.01,51.96,51.99,11400.0,51.97,52.01,51.96,51.99,11400.0
2015-07-24 10:45:00,51.99,52.0,51.96,51.98,10457.0,51.99,52.0,51.96,51.98,10457.0
2015-07-24 10:50:00,51.98,52.07,51.98,52.04,5365.0,51.98,52.07,51.98,52.04,5365.0
2015-07-24 10:55:00,52.03,52.06,52.03,52.05,12000.0,52.03,52.06,52.03,52.05,12000.0
2015-07-24 11:00:00,52.03,52.05,52.01,52.04,13247.0,52.03,52.05,52.01,52.04,13247.0
2015-07-24 11:05:00,52.03,52.04,51.97,51.97,3800.0,52.03,52.04,51.97,51.97,3800.0
2015-07-24 11:10:00,51.96,52.0,51.94,51.95,14862.0,51.96,52.0,51.94,51.95,14862.0
2015-07-24 11:15:00,51.95,51.97,51.92,51.97,4497.0,51.95,51.97,51.92,51.97,4497.0
2015-07-24 11:20:00,51.97,52.0,51.97,51.99,3559.0,51.97,52.0,51.97,51.99,3559.0
2015-07-24 11:25:00,51.98,52.04,51.97,52.03,5170.0,51.98,52.04,51.97,52.03,5170.0
2015-07-24 11:30:00,52.01,52.05,52.01,52.03,14003.0,52.01,52.05,52.01,52.03,14003.0
2015-07-24 11:35:00,52.02,52.02,51.97,52.01,4535.0,52.02,52.02,51.97,52.01,4535.0
2015-07-24 11:40:00,52.03,52.05,52.02,52.03,3311.0,52.03,52.05,52.02,52.03,3311.0
2015-07-24 11:45:00,52.03,52.07,52.01,52.05,1900.0,52.03,52.07,52.01,52.05,1900.0
2015-07-24 11:50:00,52.06,52.06,51.97,52.01,4400.0,52.06,52.06,51.97,52.01,4400.0
2015-07-24 11:55:00,51.99,51.99,51.98,51.99,1600.0,51.99,51.99,51.98,51.99,1600.0
2015-07-24 12:00:00,52.0,52.01,51.94,51.95,5991.0,52.0,52.01,51.94,51.95,5991.0
2015-07-24 12:05:00,51.94,51.97,51.94,51.95,4189.0,51.94,51.97,51.94,51.95,4189.0
2015-07-24 12:10:00,51.95,51.95,51.92,51.92,2220.0,51.95,51.95,51.92,51.92,2220.0
2015-07-24 12:15:00,51.91,51.91,51.84,51.87,10785.0,51.91,51.91,51.84,51.87,10785.0
2015-07-24 12:20:00,51.88,51.9,51.82,51.82,3500.0,51.88,51.9,51.82,51.82,3500.0
2015-07-24 12:25:00,51.84,51.86,51.83,51.84,3500.0,51.84,51.86,51.83,51.84,3500.0
2015-07-24 12:30:00,51.85,51.88,51.83,51.88,4300.0,51.85,51.88,51.83,51.88,4300.0
2015-07-24 12:35:00,51.89,51.91,51.87,51.88,4500.0,51.89,51.91,51.87,51.88,4500.0
2015-07-24 12:40:00,51.88,51.88,51.85,51.87,2200.0,51.88,51.88,51.85,51.87,2200.0
2015-07-24 12:45:00,51.87,51.87,51.8,51.85,3993.0,51.87,51.87,51.8,51.85,3993.0
2015-07-24 12:50:00,51.86,51.87,51.83,51.84,3400.0,51.86,51.87,51.83,51.84,3400.0
2015-07-24 12:55:00,51.84,51.85,51.79,51.79,2800.0,51.84,51.85,51.79,51.79,2800.0
2015-07-24 13:00:00,51.79,51.81,51.78,51.79,2500.0,51.79,51.81,51.78,51.79,2500.0
2015-07-24 13:05:00,51.81,51.83,51.79,51.8,5074.0,51.81,51.83,51.79,51.8,5074.0
2015-07-24 13:10:00,51.8,51.83,51.78,51.79,5490.0,51.8,51.83,51.78,51.79,5490.0
2015-07-24 13:15:00,51.78,51.8,51.74,51.79,5543.0,51.78,51.8,51.74,51.79,5543.0
2015-07-24 13:20:00,51.8,51.82,51.76,51.82,4547.0,51.8,51.82,51.76,51.82,4547.0
2015-07-24 13:25:00,51.82,51.83,51.79,51.8,4300.0,51.82,51.83,51.79,51.8,4300.0
2015-07-24 13:30:00,51.8,51.8,51.75,51.76,3700.0,51.8,51.8,51.75,51.76,3700.0
2015-07-24 13:35:00,51.74,51.74,51.7,51.71,4617.0,51.74,51.74,51.7,51.71,4617.0
2015-07-24 13:40:00,51.71,51.71,51.66,51.67,5407.0,51.71,51.71,51.66,51.67,5407.0
2015-07-24 13:45:00,51.66,51.67,51.59,51.65,30727.0,51.66,51.67,51.59,51.65,30727.0
2015-07-24 13:50:00,51.66,51.72,51.66,51.7,6600.0,51.66,51.72,51.66,51.7,6600.0
2015-07-24 13:55:00,51.69,51.71,51.68,51.69,5500.0,51.69,51.71,51.68,51.69,5500.0
2015-07-24 14:00:00,51.68,51.68,51.6,51.63,8417.0,51.68,51.68,51.6,51.63,8417.0
2015-07-24 14:05:00,51.63,51.67,51.63,51.66,5500.0,51.63,51.67,51.63,51.66,5500.0
2015-07-24 14:10:00,51.66,51.69,51.66,51.66,4100.0,51.66,51.69,51.66,51.66,4100.0
2015-07-24 14:15:00,51.65,51.65,51.57,51.6,9663.0,51.65,51.65,51.57,51.6,9663.0
2015-07-24 14:20:00,51.6,51.61,51.56,51.61,11160.0,51.6,51.61,51.56,51.61,11160.0
2015-07-24 14:25:00,51.61,51.64,51.61,51.61,5760.0,51.61,51.64,51.61,51.61,5760.0
2015-07-24 14:30:00,51.61,51.63,51.59,51.59,16804.0,51.61,51.63,51.59,51.59,16804.0
2015-07-24 14:35:00,51.58,51.62,51.52,51.61,18047.0,51.58,51.62,51.52,51.61,18047.0
2015-07-24 14:40:00,51.61,51.65,51.6,51.65,11915.0,51.61,51.65,51.6,51.65,11915.0
2015-07-24 14:45:00,51.65,51.7,51.64,51.7,28034.0,51.65,51.7,51.64,51.7,28034.0
2015-07-24 14:50:00,51.7,51.71,51.65,51.68,44743.0,51.7,51.71,51.65,51.68,44743.0
2015-07-24 14:55:00,51.68,51.73,51.68,51.7,16120.0,51.68,51.73,51.68,51.7,16120.0
2015-07-24 15:00:00,51.71,51.75,51.68,51.75,23171.0,51.71,51.75,51.68,51.75,23171.0
2015-07-24 15:05:00,51.75,51.78,51.72,51.75,15227.0,51.75,51.78,51.72,51.75,15227.0
2015-07-24 15:10:00,51.75,51.77,51.74,51.75,19600.0,51.75,51.77,51.74,51.75,19600.0
2015-07-24 15:15:00,51.74,51.78,51.72,51.77,47318.0,51.74,51.78,51.72,51.77,47318.0
2015-07-24 15:20:00,51.77,51.8,51.7,51.71,21600.0,51.77,51.8,51.7,51.71,21600.0
2015-07-24 15:25:00,51.71,51.75,51.68,51.69,29636.0,51.71,51.75,51.68,51.69,29636.0
2015-07-24 15:30:00,51.69,51.71,51.67,51.7,28453.0,51.69,51.71,51.67,51.7,28453.0
2015-07-24 15:35:00,51.7,51.71,51.68,51.69,26465.0,51.7,51.71,51.68,51.69,26465.0
2015-07-24 15:40:00,51.69,51.74,51.67,51.74,34040.0,51.69,51.74,51.67,51.74,34040.0
2015-07-24 15:45:00,51.73,51.78,51.72,51.77,31263.0,51.73,51.78,51.72,51.77,31263.0
2015-07-24 15:50:00,51.77,51.79,51.74,51.76,68474.0,51.77,51.79,51.74,51.76,68474.0
2015-07-24 15:55:00,51.75,51.78,51.74,51.78,104442.0,51.75,51.78,51.74,51.78,104442.0
2015-07-27 09:30:00,51.44,51.49,51.16,51.28,18154.0,51.44,51.49,51.16,51.28,18154.0
2015-07-27 09:35:00,51.29,51.41,51.11,51.29,8447.0,51.29,51.41,51.11,51.29,8447.0
2015-07-27 09:40:00,51.29,51.3,51.03,51.19,22783.0,51.29,51.3,51.03,51.19,22783.0
2015-07-27 09:45:00,51.15,51.23,51.11,51.2,5857.0,51.15,51.23,51.11,51.2,5857.0
2015-07-27 09:50:00,51.19,51.27,51.11,51.14,64373.0,51.19,51.27,51.11,51.14,64373.0
2015-07-27 09:55:00,51.15,51.2,51.11,51.19,16004.0,51.15,51.2,51.11,51.19,16004.0
2015-07-27 10:00:00,51.18,51.28,51.16,51.25,38827.0,51.18,51.28,51.16,51.25,38827.0
2015-07-27 10:05:00,51.25,51.3,51.21,51.23,20932.0,51.25,51.3,51.21,51.23,20932.0
2015-07-27 10:10:00,51.21,51.29,51.2,51.29,17569.0,51.21,51.29,51.2,51.29,17569.0
2015-07-27 10:15:00,51.27,51.32,51.26,51.29,4200.0,51.27,51.32,51.26,51.29,4200.0
2015-07-27 10:20:00,51.28,51.3,51.23,51.28,17240.0,51.28,51.3,51.23,51.28,17240.0
2015-07-27 10:25:00,51.28,51.32,51.24,51.29,6400.0,51.28,51.32,51.24,51.29,6400.0
2015-07-27 10:30:00,51.28,51.42,51.26,51.41,21460.0,51.28,51.42,51.26,51.41,21460.0
2015-07-27 10:35:00,51.4,51.5,51.39,51.47,20643.0,51.4,51.5,51.39,51.47,20643.0
2015-07-27 10:40:00,51.46,51.49,51.42,51.44,5700.0,51.46,51.49,51.42,51.44,5700.0
2015-07-27 10:45:00,51.44,51.46,51.39,51.41,16053.0,51.44,51.46,51.39,51.41,16053.0
2015-07-27 10:50:00,51.4,51.43,51.39,51.43,11246.0,51.4,51.43,51.39,51.43,11246.0
2015-07-27 10:55:00,51.42,51.44,51.39,51.42,12252.0,51.42,51.44,51.39,51.42,12252.0
2015-07-27 11:00:00,51.4,51.43,51.38,51.42,13055.0,51.4,51.43,51.38,51.42,13055.0
2015-07-27 11:05:00,51.43,51.45,51.4,51.4,8582.0,51.43,51.45,51.4,51.4,8582.0
2015-07-27 11:10:00,51.4,51.44,51.38,51.39,21852.0,51.4,51.44,51.38,51.39,21852.0
2015-07-27 11:15:00,51.39,51.4,51.31,51.35,13923.0,51.39,51.4,51.31,51.35,13923.0
2015-07-27 11:20:00,51.36,51.38,51.27,51.34,8595.0,51.36,51.38,51.27,51.34,8595.0
2015-07-27 11:25:00,51.34,51.35,51.24,51.24,7110.0,51.34,51.35,51.24,51.24,7110.0
2015-07-27 11:30:00,51.24,51.26,51.15,51.15,8472.0,51.24,51.26,51.15,51.15,8472.0
2015-07-27 11:35:00,51.15,51.19,51.1,51.18,8554.0,51.15,51.19,51.1,51.18,8554.0
2015-07-27 11:40:00,51.18,51.3,51.15,51.28,32791.0,51.18,51.3,51.15,51.28,32791.0
2015-07-27 11:45:00,51.3,51.3,51.24,51.26,7241.0,51.3,51.3,51.24,51.26,7241.0
2015-07-27 11:50:00,51.26,51.28,51.24,51.25,6700.0,51.26,51.28,51.24,51.25,6700.0
2015-07-27 11:55:00,51.24,51.31,51.24,51.28,6995.0,51.24,51.31,51.24,51.28,6995.0
2015-07-27 12:00:00,51.28,51.3,51.24,51.24,4354.0,51.28,51.3,51.24,51.24,4354.0
2015-07-27 12:05:00,51.24,51.26,51.17,51.19,6505.0,51.24,51.26,51.17,51.19,6505.0
2015-07-27 12:10:00,51.2,51.23,51.19,51.21,8050.0,51.2,51.23,51.19,51.21,8050.0
2015-07-27 12:15:00,51.2,51.22,51.18,51.22,4675.0,51.2,51.22,51.18,51.22,4675.0
2015-07-27 12:20:00,51.21,51.24,51.19,51.23,7535.0,51.21,51.24,51.19,51.23,7535.0
2015-07-27 12:25:00,51.23,51.25,51.22,51.23,5300.0,51.23,51.25,51.22,51.23,5300.0
2015-07-27 12:30:00,51.25,51.26,51.23,51.26,4800.0,51.25,51.26,51.23,51.26,4800.0
2015-07-27 12:35:00,51.26,51.3,51.25,51.3,10800.0,51.26,51.3,51.25,51.3,10800.0
2015-07-27 12:40:00,51.3,51.32,51.28,51.28,6700.0,51.3,51.32,51.28,51.28,6700.0
2015-07-27 12:45:00,51.28,51.33,51.27,51.29,8400.0,51.28,51.33,51.27,51.29,8400.0
2015-07-27 12:50:00,51.28,51.3,51.27,51.29,6100.0,51.28,51.3,51.27,51.29,6100.0
2015-07-27 12:55:00,51.3,51.3,51.25,51.28,6249.0,51.3,51.3,51.25,51.28,6249.0
2015-07-27 13:00:00,51.27,51.28,51.25,51.27,17372.0,51.27,51.28,51.25,51.27,17372.0
2015-07-27 13:05:00,51.27,51.29,51.26,51.28,4352.0,51.27,51.29,51.26,51.28,4352.0
2015-07-27 13:10:00,51.28,51.28,51.22,51.23,6401.0,51.28,51.28,51.22,51.23,6401.0
2015-07-27 13:15:00,51.22,51.23,51.2,51.22,13604.0,51.22,51.23,51.2,51.22,13604.0
2015-07-27 13:20:00,51.21,51.23,51.2,51.22,10200.0,51.21,51.23,51.2,51.22,10200.0
2015-07-27 13:25:00,51.22,51.22,51.2,51.21,4100.0,51.22,51.22,51.2,51.21,4100.0
2015-07-27 13:30:00,51.22,51.27,51.2,51.25,14000.0,51.22,51.27,51.2,51.25,14000.0
2015-07-27 13:35:00,51.24,51.25,51.21,51.23,3917.0,51.24,51.25,51.21,51.23,3917.0
2015-07-27 13:40:00,51.21,51.25,51.2,51.25,11088.0,51.21,51.25,51.2,51.25,11088.0
2015-07-27 13:45:00,51.25,51.29,51.25,51.27,5900.0,51.25,51.29,51.25,51.27,5900.0
2015-07-27 13:50:00,51.28,51.31,51.24,51.27,6874.0,51.28,51.31,51.24,51.27,6874.0
2015-07-27 13:55:00,51.26,51.28,51.18,51.2,8000.0,51.26,51.28,51.18,51.2,8000.0
2015-07-27 14:00:00,51.21,51.26,51.19,51.24,15894.0,51.21,51.26,51.19,51.24,15894.0
2015-07-27 14:05:00,51.25,51.26,51.2,51.21,8334.0,51.25,51.26,51.2,51.21,8334.0
2015-07-27 14:10:00,51.21,51.23,51.2,51.22,12322.0,51.21,51.23,51.2,51.22,12322.0
2015-07-27 14:15:00,51.22,51.25,51.2,51.21,17667.0,51.22,51.25,51.2,51.21,17667.0
2015-07-27 14:20:00,51.22,51.25,51.19,51.19,26458.0,51.22,51.25,51.19,51.19,26458.0
2015-07-27 14:25:00,51.19,51.22,51.19,51.21,17107.0,51.19,51.22,51.19,51.21,17107.0
2015-07-27 14:30:00,51.22,51.24,51.18,51.21,20442.0,51.22,51.24,51.18,51.21,20442.0
2015-07-27 14:35:00,51.22,51.25,51.2,51.23,8022.0,51.22,51.25,51.2,51.23,8022.0
2015-07-27 14:40:00,51.23,51.24,51.18,51.18,17210.0,51.23,51.24,51.18,51.18,17210.0
2015-07-27 14:45:00,51.18,51.28,51.17,51.25,14002.0,51.18,51.28,51.17,51.25,14002.0
2015-07-27 14:50:00,51.24,51.28,51.21,51.24,11487.0,51.24,51.28,51.21,51.24,11487.0
2015-07-27 14:55:00,51.23,51.27,51.21,51.27,5966.0,51.23,51.27,51.21,51.27,5966.0
2015-07-27 15:00:00,51.26,51.26,51.2,51.21,8540.0,51.26,51.26,51.2,51.21,8540.0
2015-07-27 15:05:00,51.2,51.22,51.18,51.2,10500.0,51.2,51.22,51.18,51.2,10500.0
2015-07-27 15:10:00,51.2,51.22,51.2,51.21,6600.0,51.2,51.22,51.2,51.21,6600.0
2015-07-27 15:15:00,51.23,51.23,51.19,51.19,24631.0,51.23,51.23,51.19,51.19,24631.0
2015-07-27 15:20:00,51.2,51.25,51.19,51.2,19858.0,51.2,51.25,51.19,51.2,19858.0
2015-07-27 15:25:00,51.2,51.22,51.15,51.16,29799.0,51.2,51.22,51.15,51.16,29799.0
2015-07-27 15:30:00,51.16,51.17,51.1,51.11,18153.0,51.16,51.17,51.1,51.11,18153.0
2015-07-27 15:35:00,51.11,51.12,51.07,51.07,23107.0,51.11,51.12,51.07,51.07,23107.0
2015-07-27 15:40:00,51.08,51.09,51.0,51.0,34648.0,51.08,51.09,51.0,51.0,34648.0
2015-07-27 15:45:00,51.01,51.04,51.0,51.01,31440.0,51.01,51.04,51.0,51.01,31440.0
2015-07-27 15:50:00,51.01,51.01,50.95,50.96,72658.0,51.01,51.01,50.95,50.96,72658.0
2015-07-27 15:55:00,50.97,51.06,50.96,51.05,97361.0,50.97,51.06,50.96,51.05,97361.0
2015-07-28 09:30:00,50.83,51.0,50.73,50.74,40149.0,50.83,51.0,50.73,50.74,40149.0
2015-07-28 09:35:00,50.72,50.78,50.44,50.47,38304.0,50.72,50.78,50.44,50.47,38304.0
2015-07-28 09:40:00,50.46,50.54,50.37,50.43,32287.0,50.46,50.54,50.37,50.43,32287.0
2015-07-28 09:45:00,50.41,50.41,50.18,50.19,25044.0,50.41,50.41,50.18,50.19,25044.0
2015-07-28 09:50:00,50.16,50.28,50.09,50.17,77992.0,50.16,50.28,50.09,50.17,77992.0
2015-07-28 09:55:00,50.16,50.18,49.99,50.02,66180.0,50.16,50.18,49.99,50.02,66180.0
2015-07-28 10:00:00,50.03,50.1,50.0,50.05,21330.0,50.03,50.1,50.0,50.05,21330.0
2015-07-28 10:05:00,50.07,50.08,49.99,50.02,25191.0,50.07,50.08,49.99,50.02,25191.0
2015-07-28 10:10:00,50.02,50.16,50.02,50.16,13900.0,50.02,50.16,50.02,50.16,13900.0
2015-07-28 10:15:00,50.16,50.16,50.03,50.05,33475.0,50.16,50.16,50.03,50.05,33475.0
2015-07-28 10:20:00,50.05,50.05,49.99,50.01,26686.0,50.05,50.05,49.99,50.01,26686.0
2015-07-28 10:25:00,50.0,50.0,49.88,49.95,41026.0,50.0,50.0,49.88,49.95,41026.0
2015-07-28 10:30:00,49.95,50.04,49.94,50.01,18908.0,49.95,50.04,49.94,50.01,18908.0
2015-07-28 10:35:00,50.0,50.08,49.99,50.03,25837.0,50.0,50.08,49.99,50.03,25837.0
2015-07-28 10:40:00,50.02,50.09,50.02,50.09,12807.0,50.02,50.09,50.02,50.09,12807.0
2015-07-28 10:45:00,50.1,50.17,50.07,50.12,20741.0,50.1,50.17,50.07,50.12,20741.0
2015-07-28 10:50:00,50.12,50.22,50.11,50.17,17974.0,50.12,50.22,50.11,50.17,17974.0
2015-07-28 10:55:00,50.18,50.23,50.18,50.23,6300.0,50.18,50.23,50.18,50.23,6300.0
2015-07-28 11:00:00,50.2,50.29,50.17,50.29,128524.0,50.2,50.29,50.17,50.29,128524.0
2015-07-28 11:05:00,50.28,50.46,50.28,50.38,53382.0,50.28,50.46,50.28,50.38,53382.0
2015-07-28 11:10:00,50.39,50.45,50.38,50.38,12900.0,50.39,50.45,50.38,50.38,12900.0
2015-07-28 11:15:00,50.38,50.46,50.37,50.46,17423.0,50.38,50.46,50.37,50.46,17423.0
2015-07-28 11:20:00,50.46,50.48,50.41,50.47,10428.0,50.46,50.48,50.41,50.47,10428.0
2015-07-28 11:25:00,50.48,50.59,50.47,50.59,7536.0,50.48,50.59,50.47,50.59,7536.0
2015-07-28 11:30:00,50.59,50.67,50.57,50.64,32408.0,50.59,50.67,50.57,50.64,32408.0
2015-07-28 11:35:00,50.67,50.74,50.67,50.69,14242.0,50.67,50.74,50.67,50.69,14242.0
2015-07-28 11:40:00,50.69,50.79,50.69,50.73,11948.0,50.69,50.79,50.69,50.73,11948.0
2015-07-28 11:45:00,50.72,50.75,50.71,50.74,20231.0,50.72,50.75,50.71,50.74,20231.0
2015-07-28 11:50:00,50.74,50.75,50.72,50.73,10186.0,50.74,50.75,50.72,50.73,10186.0
2015-07-28 11:55:00,50.74,50.81,50.66,50.76,55708.0,50.74,50.81,50.66,50.76,55708.0
2015-07-28 12:00:00,50.75,50.78,50.71,50.72,15400.0,50.75,50.78,50.71,50.72,15400.0
2015-07-28 12:05:00,50.73,50.78,50.72,50.78,19022.0,50.73,50.78,50.72,50.78,19022.0
2015-07-28 12:10:00,50.78,50.86,50.77,50.85,19317.0,50.78,50.86,50.77,50.85,19317.0
2015-07-28 12:15:00,50.85,51.02,50.84,50.98,39172.0,50.85,51.02,50.84,50.98,39172.0
2015-07-28 12:20:00,50.99,51.06,50.95,50.96,86896.0,50.99,51.06,50.95,50.96,86896.0
2015-07-28 12:25:00,50.96,50.97,50.89,50.95,17095.0,50.96,50.97,50.89,50.95,17095.0
2015-07-28 12:30:00,50.95,50.95,50.83,50.83,11472.0,50.95,50.95,50.83,50.83,11472.0
2015-07-28 12:35:00,50.83,50.86,50.78,50.8,13047.0,50.83,50.86,50.78,50.8,13047.0
2015-07-28 12:40:00,50.8,50.83,50.76,50.76,19660.0,50.8,50.83,50.76,50.76,19660.0
2015-07-28 12:45:00,50.76,50.8,50.75,50.78,11894.0,50.76,50.8,50.75,50.78,11894.0
2015-07-28 12:50:00,50.78,50.8,50.75,50.78,10103.0,50.78,50.8,50.75,50.78,10103.0
2015-07-28 12:55:00,50.78,50.81,50.73,50.77,10900.0,50.78,50.81,50.73,50.77,10900.0
2015-07-28 13:00:00,50.78,50.8,50.75,50.8,8852.0,50.78,50.8,50.75,50.8,8852.0
2015-07-28 13:05:00,50.81,50.88,50.8,50.83,22237.0,50.81,50.88,50.8,50.83,22237.0
2015-07-28 13:10:00,50.83,50.86,50.81,50.86,7413.0,50.83,50.86,50.81,50.86,7413.0
2015-07-28 13:15:00,50.86,50.87,50.81,50.81,14422.0,50.86,50.87,50.81,50.81,14422.0
2015-07-28 13:20:00,50.81,50.83,50.77,50.78,76596.0,50.81,50.83,50.77,50.78,76596.0
2015-07-28 13:25:00,50.78,50.79,50.75,50.76,22427.0,50.78,50.79,50.75,50.76,22427.0
2015-07-28 13:30:00,50.76,50.76,50.7,50.71,16592.0,50.76,50.76,50.7,50.71,16592.0
2015-07-28 13:35:00,50.7,50.72,50.66,50.72,12900.0,50.7,50.72,50.66,50.72,12900.0
2015-07-28 13:40:00,50.73,50.76,50.71,50.72,13030.0,50.73,50.76,50.71,50.72,13030.0
2015-07-28 13:45:00,50.72,50.73,50.68,50.72,13022.0,50.72,50.73,50.68,50.72,13022.0
2015-07-28 13:50:00,50.73,50.73,50.68,50.71,18147.0,50.73,50.73,50.68,50.71,18147.0
2015-07-28 13:55:00,50.71,50.84,50.67,50.81,34499.0,50.71,50.84,50.67,50.81,34499.0
2015-07-28 14:00:00,50.81,50.91,50.8,50.91,6057.0,50.81,50.91,50.8,50.91,6057.0
2015-07-28 14:05:00,50.92,50.97,50.91,50.97,8081.0,50.92,50.97,50.91,50.97,8081.0
2015-07-28 14:10:00,50.96,50.97,50.89,50.97,12206.0,50.96,50.97,50.89,50.97,12206.0
2015-07-28 14:15:00,50.97,50.98,50.91,50.92,10522.0,50.97,50.98,50.91,50.92,10522.0
2015-07-28 14:20:00,50.93,50.93,50.89,50.92,15290.0,50.93,50.93,50.89,50.92,15290.0
2015-07-28 14:25:00,50.92,50.93,50.82,50.84,28410.0,50.92,50.93,50.82,50.84,28410.0
2015-07-28 14:30:00,50.84,50.84,50.75,50.75,11790.0,50.84,50.84,50.75,50.75,11790.0
2015-07-28 14:35:00,50.76,50.76,50.69,50.7,20272.0,50.76,50.76,50.69,50.7,20272.0
2015-07-28 14:40:00,50.7,50.74,50.68,50.73,18300.0,50.7,50.74,50.68,50.73,18300.0
2015-07-28 14:45:00,50.72,50.77,50.65,50.7,33959.0,50.72,50.77,50.65,50.7,33959.0
2015-07-28 14:50:00,50.7,50.82,50.7,50.82,8782.0,50.7,50.82,50.7,50.82,8782.0
2015-07-28 14:55:00,50.82,50.84,50.79,50.82,12550.0,50.82,50.84,50.79,50.82,12550.0
2015-07-28 15:00:00,50.83,50.84,50.8,50.8,15139.0,50.83,50.84,50.8,50.8,15139.0
2015-07-28 15:05:00,50.8,50.81,50.76,50.78,24576.0,50.8,50.81,50.76,50.78,24576.0
2015-07-28 15:10:00,50.77,50.79,50.74,50.79,35508.0,50.77,50.79,50.74,50.79,35508.0
2015-07-28 15:15:00,50.78,50.8,50.76,50.79,46522.0,50.78,50.8,50.76,50.79,46522.0
2015-07-28 15:20:00,50.8,50.9,50.79,50.85,38283.0,50.8,50.9,50.79,50.85,38283.0
2015-07-28 15:25:00,50.86,50.89,50.85,50.87,32960.0,50.86,50.89,50.85,50.87,32960.0
2015-07-28 15:30:00,50.87,50.9,50.86,50.9,20463.0,50.87,50.9,50.86,50.9,20463.0
2015-07-28 15:35:00,50.9,50.93,50.89,50.92,35386.0,50.9,50.93,50.89,50.92,35386.0
2015-07-28 15:40:00,50.92,50.97,50.91,50.97,42925.0,50.92,50.97,50.91,50.97,42925.0
2015-07-28 15:45:00,50.96,50.97,50.92,50.95,46869.0,50.96,50.97,50.92,50.95,46869.0
2015-07-28 15:50:00,50.95,50.96,50.95,50.96,48002.0,50.95,50.96,50.95,50.96,48002.0
2015-07-28 15:55:00,50.95,50.96,50.88,50.9,139747.0,50.95,50.96,50.88,50.9,139747.0
2015-07-29 09:30:00,50.85,51.11,50.75,50.94,37248.0,50.85,51.11,50.75,50.94,37248.0
2015-07-29 09:35:00,50.95,51.05,50.61,50.62,40275.0,50.95,51.05,50.61,50.62,40275.0
2015-07-29 09:40:00,50.64,50.64,50.38,50.42,16182.0,50.64,50.64,50.38,50.42,16182.0
2015-07-29 09:45:00,50.39,50.42,50.22,50.23,29529.0,50.39,50.42,50.22,50.23,29529.0
2015-07-29 09:50:00,50.24,50.32,50.15,50.26,25656.0,50.24,50.32,50.15,50.26,25656.0
2015-07-29 09:55:00,50.26,50.31,50.25,50.3,12276.0,50.26,50.31,50.25,50.3,12276.0
2015-07-29 10:00:00,50.29,50.34,50.24,50.31,44512.0,50.29,50.34,50.24,50.31,44512.0
2015-07-29 10:05:00,50.31,50.38,50.27,50.35,14100.0,50.31,50.38,50.27,50.35,14100.0
2015-07-29 10:10:00,50.37,50.4,50.28,50.3,17914.0,50.37,50.4,50.28,50.3,17914.0
2015-07-29 10:15:00,50.31,50.38,50.29,50.36,14740.0,50.31,50.38,50.29,50.36,14740.0
2015-07-29 10:20:00,50.37,50.46,50.37,50.38,13840.0,50.37,50.46,50.37,50.38,13840.0
2015-07-29 10:25:00,50.37,50.4,50.32,50.33,14393.0,50.37,50.4,50.32,50.33,14393.0
2015-07-29 10:30:00,50.34,50.35,50.31,50.35,11200.0,50.34,50.35,50.31,50.35,11200.0
2015-07-29 10:35:00,50.35,50.39,50.35,50.39,13070.0,50.35,50.39,50.35,50.39,13070.0
2015-07-29 10:40:00,50.39,50.51,50.39,50.5,13759.0,50.39,50.51,50.39,50.5,13759.0
2015-07-29 10:45:00,50.5,50.5,50.43,50.45,10544.0,50.5,50.5,50.43,50.45,10544.0
2015-07-29 10:50:00,50.45,50.52,50.44,50.49,15046.0,50.45,50.52,50.44,50.49,15046.0
2015-07-29 10:55:00,50.49,50.49,50.42,50.44,11153.0,50.49,50.49,50.42,50.44,11153.0
2015-07-29 11:00:00,50.43,50.43,50.34,50.38,12459.0,50.43,50.43,50.34,50.38,12459.0
2015-07-29 11:05:00,50.38,50.42,50.38,50.38,12938.0,50.38,50.42,50.38,50.38,12938.0
2015-07-29 11:10:00,50.38,50.42,50.38,50.41,7832.0,50.38,50.42,50.38,50.41,7832.0
2015-07-29 11:15:00,50.42,50.49,50.41,50.48,8400.0,50.42,50.49,50.41,50.48,8400.0
2015-07-29 11:20:00,50.48,50.5,50.41,50.42,26660.0,50.48,50.5,50.41,50.42,26660.0
2015-07-29 11:25:00,50.41,50.43,50.4,50.4,7977.0,50.41,50.43,50.4,50.4,7977.0
2015-07-29 11:30:00,50.41,50.46,50.4,50.44,11666.0,50.41,50.46,50.4,50.44,11666.0
2015-07-29 11:35:00,50.44,50.49,50.44,50.48,10761.0,50.44,50.49,50.44,50.48,10761.0
2015-07-29 11:40:00,50.49,50.51,50.48,50.48,14300.0,50.49,50.51,50.48,50.48,14300.0
2015-07-29 11:45:00,50.49,50.51,50.47,50.49,11686.0,50.49,50.51,50.47,50.49,11686.0
2015-07-29 11:50:00,50.49,50.51,50.45,50.49,13040.0,50.49,50.51,50.45,50.49,13040.0
2015-07-29 11:55:00,50.48,50.49,50.44,50.47,8865.0,50.48,50.49,50.44,50.47,8865.0
2015-07-29 12:00:00,50.48,50.49,50.39,50.4,8000.0,50.48,50.49,50.39,50.4,8000.0
2015-07-29 12:05:00,50.41,50.44,50.36,50.37,15661.0,50.41,50.44,50.36,50.37,15661.0
2015-07-29 12:10:00,50.36,50.39,50.35,50.35,8512.0,50.36,50.39,50.35,50.35,8512.0
2015-07-29 12:15:00,50.34,50.35,50.29,50.31,11501.0,50.34,50.35,50.29,50.31,11501.0
2015-07-29 12:20:00,50.31,50.31,50.24,50.31,9285.0,50.31,50.31,50.24,50.31,9285.0
2015-07-29 12:25:00,50.32,50.32,50.25,50.3,7949.0,50.32,50.32,50.25,50.3,7949.0
2015-07-29 12:30:00,50.3,50.3,50.21,50.23,11750.0,50.3,50.3,50.21,50.23,11750.0
2015-07-29 12:35:00,50.23,50.23,50.17,50.19,14258.0,50.23,50.23,50.17,50.19,14258.0
2015-07-29 12:40:00,50.19,50.22,50.08,50.09,34283.0,50.19,50.22,50.08,50.09,34283.0
2015-07-29 12:45:00,50.09,50.15,50.09,50.14,20450.0,50.09,50.15,50.09,50.14,20450.0
2015-07-29 12:50:00,50.14,50.15,50.11,50.13,19381.0,50.14,50.15,50.11,50.13,19381.0
2015-07-29 12:55:00,50.12,50.14,50.05,50.07,25010.0,50.12,50.14,50.05,50.07,25010.0
2015-07-29 13:00:00,50.08,50.11,50.04,50.1,20972.0,50.08,50.11,50.04,50.1,20972.0
2015-07-29 13:05:00,50.1,50.14,50.09,50.11,9400.0,50.1,50.14,50.09,50.11,9400.0
2015-07-29 13:10:00,50.1,50.14,50.1,50.13,9338.0,50.1,50.14,50.1,50.13,9338.0
2015-07-29 13:15:00,50.13,50.16,50.11,50.11,25752.0,50.13,50.16,50.11,50.11,25752.0
2015-07-29 13:20:00,50.11,50.11,50.08,50.09,8403.0,50.11,50.11,50.08,50.09,8403.0
2015-07-29 13:25:00,50.09,50.11,50.01,50.04,22183.0,50.09,50.11,50.01,50.04,22183.0
2015-07-29 13:30:00,50.04,50.05,50.03,50.05,14127.0,50.04,50.05,50.03,50.05,14127.0
2015-07-29 13:35:00,50.05,50.12,50.05,50.11,42075.0,50.05,50.12,50.05,50.11,42075.0
2015-07-29 13:40:00,50.12,50.12,50.07,50.07,11885.0,50.12,50.12,50.07,50.07,11885.0
2015-07-29 13:45:00,50.07,50.07,50.03,50.06,15882.0,50.07,50.07,50.03,50.06,15882.0
2015-07-29 13:50:00,50.06,50.09,50.06,50.07,9249.0,50.06,50.09,50.06,50.07,9249.0
2015-07-29 13:55:00,50.06,50.06,50.01,50.04,22739.0,50.06,50.06,50.01,50.04,22739.0
2015-07-29 14:00:00,50.03,50.23,49.94,49.99,83955.0,50.03,50.23,49.94,49.99,83955.0
2015-07-29 14:05:00,49.98,50.08,49.9,49.96,40944.0,49.98,50.08,49.9,49.96,40944.0
2015-07-29 14:10:00,49.96,50.15,49.95,50.1,12828.0,49.96,50.15,49.95,50.1,12828.0
2015-07-29 14:15:00,50.12,50.18,50.09,50.11,18656.0,50.12,50.18,50.09,50.11,18656.0
2015-07-29 14:20:00,50.13,50.15,50.09,50.11,21457.0,50.13,50.15,50.09,50.11,21457.0
2015-07-29 14:25:00,50.1,50.14,50.08,50.12,15656.0,50.1,50.14,50.08,50.12,15656.0
2015-07-29 14:30:00,50.12,50.14,50.08,50.13,19452.0,50.12,50.14,50.08,50.13,19452.0
2015-07-29 14:35:00,50.13,50.13,50.07,50.09,19140.0,50.13,50.13,50.07,50.09,19140.0
2015-07-29 14:40:00,50.1,50.14,50.1,50.12,65321.0,50.1,50.14,50.1,50.12,65321.0
2015-07-29 14:45:00,50.12,50.17,50.07,50.13,121686.0,50.12,50.17,50.07,50.13,121686.0
2015-07-29 14:50:00,50.13,50.13,50.08,50.09,108705.0,50.13,50.13,50.08,50.09,108705.0
2015-07-29 14:55:00,50.09,50.12,50.06,50.07,61321.0,50.09,50.12,50.06,50.07,61321.0
2015-07-29 15:00:00,50.07,50.07,49.94,49.95,61269.0,50.07,50.07,49.94,49.95,61269.0
2015-07-29 15:05:00,49.94,50.03,49.94,50.0,57459.0,49.94,50.03,49.94,50.0,57459.0
2015-07-29 15:10:00,50.0,50.03,49.96,49.98,39639.0,50.0,50.03,49.96,49.98,39639.0
2015-07-29 15:15:00,49.97,49.98,49.91,49.92,26242.0,49.97,49.98,49.91,49.92,26242.0
2015-07-29 15:20:00,49.92,49.98,49.91,49.98,28737.0,49.92,49.98,49.91,49.98,28737.0
2015-07-29 15:25:00,49.98,50.0,49.95,49.96,44751.0,49.98,50.0,49.95,49.96,44751.0
2015-07-29 15:30:00,49.96,49.98,49.88,49.9,49739.0,49.96,49.98,49.88,49.9,49739.0
2015-07-29 15:35:00,49.89,49.97,49.88,49.97,69471.0,49.89,49.97,49.88,49.97,69471.0
2015-07-29 15:40:00,49.98,50.0,49.97,50.0,41076.0,49.98,50.0,49.97,50.0,41076.0
2015-07-29 15:45:00,50.0,50.03,49.99,50.03,66647.0,50.0,50.03,49.99,50.03,66647.0
2015-07-29 15:50:00,50.03,50.1,50.02,50.09,107257.0,50.03,50.1,50.02,50.09,107257.0
2015-07-29 15:55:00,50.1,50.1,50.06,50.07,212391.0,50.1,50.1,50.06,50.07,212391.0
2015-07-30 09:30:00,50.04,50.21,49.86,49.87,42003.0,50.04,50.21,49.86,49.87,42003.0
2015-07-30 09:35:00,49.87,49.87,49.5,49.55,23567.0,49.87,49.87,49.5,49.55,23567.0
2015-07-30 09:40:00,49.58,49.73,49.58,49.68,14400.0,49.58,49.73,49.58,49.68,14400.0
2015-07-30 09:45:00,49.66,49.69,49.51,49.6,13574.0,49.66,49.69,49.51,49.6,13574.0
2015-07-30 09:50:00,49.62,49.73,49.51,49.73,12800.0,49.62,49.73,49.51,49.73,12800.0
2015-07-30 09:55:00,49.71,49.73,49.63,49.63,11269.0,49.71,49.73,49.63,49.63,11269.0
2015-07-30 10:00:00,49.64,49.89,49.61,49.89,69636.0,49.64,49.89,49.61,49.89,69636.0
2015-07-30 10:05:00,49.88,49.95,49.85,49.85,31579.0,49.88,49.95,49.85,49.85,31579.0
2015-07-30 10:10:00,49.85,49.94,49.81,49.88,19149.0,49.85,49.94,49.81,49.88,19149.0
2015-07-30 10:15:00,49.87,49.91,49.78,49.85,10422.0,49.87,49.91,49.78,49.85,10422.0
2015-07-30 10:20:00,49.85,49.93,49.82,49.9,17340.0,49.85,49.93,49.82,49.9,17340.0
2015-07-30 10:25:00,49.9,49.93,49.86,49.9,12358.0,49.9,49.93,49.86,49.9,12358.0
2015-07-30 10:30:00,49.9,49.99,49.8,49.8,13675.0,49.9,49.99,49.8,49.8,13675.0
2015-07-30 10:35:00,49.8,49.83,49.77,49.78,23406.0,49.8,49.83,49.77,49.78,23406.0
2015-07-30 10:40:00,49.78,49.93,49.75,49.89,12933.0,49.78,49.93,49.75,49.89,12933.0
2015-07-30 10:45:00,49.9,49.92,49.83,49.83,7500.0,49.9,49.92,49.83,49.83,7500.0
2015-07-30 10:50:00,49.84,49.93,49.8,49.88,15700.0,49.84,49.93,49.8,49.88,15700.0
2015-07-30 10:55:00,49.88,49.88,49.73,49.75,17805.0,49.88,49.88,49.73,49.75,17805.0
2015-07-30 11:00:00,49.73,49.81,49.72,49.81,9207.0,49.73,49.81,49.72,49.81,9207.0
2015-07-30 11:05:00,49.81,49.82,49.74,49.82,34270.0,49.81,49.82,49.74,49.82,34270.0
2015-07-30 11:10:00,49.82,49.92,49.82,49.86,11519.0,49.82,49.92,49.82,49.86,11519.0
2015-07-30 11:15:00,49.86,49.94,49.86,49.9,11125.0,49.86,49.94,49.86,49.9,11125.0
2015-07-30 11:20:00,49.9,50.0,49.9,50.0,66526.0,49.9,50.0,49.9,50.0,66526.0
2015-07-30 11:25:00,50.0,50.06,50.0,50.03,22330.0,50.0,50.06,50.0,50.03,22330.0
2015-07-30 11:30:00,50.03,50.1,50.03,50.09,25515.0,50.03,50.1,50.03,50.09,25515.0
2015-07-30 11:35:00,50.08,50.2,50.08,50.18,17891.0,50.08,50.2,50.08,50.18,17891.0
2015-07-30 11:40:00,50.2,50.29,50.19,50.28,11033.0,50.2,50.29,50.19,50.28,11033.0
2015-07-30 11:45:00,50.27,50.35,50.26,50.3,39798.0,50.27,50.35,50.26,50.3,39798.0
2015-07-30 11:50:00,50.3,50.33,50.28,50.28,11435.0,50.3,50.33,50.28,50.28,11435.0
2015-07-30 11:55:00,50.28,50.32,50.25,50.32,13559.0,50.28,50.32,50.25,50.32,13559.0
2015-07-30 12:00:00,50.31,50.34,50.27,50.3,18590.0,50.31,50.34,50.27,50.3,18590.0
2015-07-30 12:05:00,50.29,50.32,50.2,50.23,23740.0,50.29,50.32,50.2,50.23,23740.0
2015-07-30 12:10:00,50.22,50.27,50.21,50.25,24452.0,50.22,50.27,50.21,50.25,24452.0
2015-07-30 12:15:00,50.23,50.31,50.23,50.28,31598.0,50.23,50.31,50.23,50.28,31598.0
2015-07-30 12:20:00,50.26,50.32,50.25,50.3,13010.0,50.26,50.32,50.25,50.3,13010.0
2015-07-30 12:25:00,50.3,50.32,50.28,50.29,14618.0,50.3,50.32,50.28,50.29,14618.0
2015-07-30 12:30:00,50.29,50.3,50.25,50.25,11111.0,50.29,50.3,50.25,50.25,11111.0
2015-07-30 12:35:00,50.25,50.28,50.23,50.27,20283.0,50.25,50.28,50.23,50.27,20283.0
2015-07-30 12:40:00,50.26,50.31,50.26,50.29,13443.0,50.26,50.31,50.26,50.29,13443.0
2015-07-30 12:45:00,50.28,50.38,50.27,50.37,9104.0,50.28,50.38,50.27,50.37,9104.0
2015-07-30 12:50:00,50.37,50.41,50.36,50.4,7984.0,50.37,50.41,50.36,50.4,7984.0
2015-07-30 12:55:00,50.41,50.48,50.4,50.47,11633.0,50.41,50.48,50.4,50.47,11633.0
2015-07-30 13:00:00,50.48,50.51,50.46,50.47,11778.0,50.48,50.51,50.46,50.47,11778.0
2015-07-30 13:05:00,50.45,50.49,50.42,50.49,6500.0,50.45,50.49,50.42,50.49,6500.0
2015-07-30 13:10:00,50.48,50.52,50.46,50.46,20407.0,50.48,50.52,50.46,50.46,20407.0
2015-07-30 13:15:00,50.47,50.54,50.47,50.53,6117.0,50.47,50.54,50.47,50.53,6117.0
2015-07-30 13:20:00,50.52,50.52,50.49,50.51,18374.0,50.52,50.52,50.49,50.51,18374.0
2015-07-30 13:25:00,50.51,50.57,50.51,50.56,25288.0,50.51,50.57,50.51,50.56,25288.0
2015-07-30 13:30:00,50.57,50.57,50.45,50.45,10118.0,50.57,50.57,50.45,50.45,10118.0
2015-07-30 13:35:00,50.45,50.47,50.39,50.4,10701.0,50.45,50.47,50.39,50.4,10701.0
2015-07-30 13:40:00,50.39,50.51,50.39,50.49,16866.0,50.39,50.51,50.39,50.49,16866.0
2015-07-30 13:45:00,50.49,50.5,50.45,50.5,9647.0,50.49,50.5,50.45,50.5,9647.0
2015-07-30 13:50:00,50.5,50.51,50.49,50.5,12238.0,50.5,50.51,50.49,50.5,12238.0
2015-07-30 13:55:00,50.51,50.51,50.44,50.45,14636.0,50.51,50.51,50.44,50.45,14636.0
2015-07-30 14:00:00,50.45,50.5,50.45,50.46,13708.0,50.45,50.5,50.45,50.46,13708.0
2015-07-30 14:05:00,50.46,50.46,50.4,50.41,12845.0,50.46,50.46,50.4,50.41,12845.0
2015-07-30 14:10:00,50.41,50.45,50.39,50.44,16982.0,50.41,50.45,50.39,50.44,16982.0
2015-07-30 14:15:00,50.43,50.48,50.42,50.48,16414.0,50.43,50.48,50.42,50.48,16414.0
2015-07-30 14:20:00,50.48,50.49,50.45,50.49,16025.0,50.48,50.49,50.45,50.49,16025.0
2015-07-30 14:25:00,50.49,50.53,50.49,50.52,12900.0,50.49,50.53,50.49,50.52,12900.0
2015-07-30 14:30:00,50.52,50.52,50.49,50.5,15904.0,50.52,50.52,50.49,50.5,15904.0
2015-07-30 14:35:00,50.49,50.51,50.43,50.43,14853.0,50.49,50.51,50.43,50.43,14853.0
2015-07-30 14:40:00,50.44,50.46,50.41,50.46,11193.0,50.44,50.46,50.41,50.46,11193.0
2015-07-30 14:45:00,50.46,50.51,50.44,50.51,11500.0,50.46,50.51,50.44,50.51,11500.0
2015-07-30 14:50:00,50.52,50.58,50.49,50.55,12105.0,50.52,50.58,50.49,50.55,12105.0
2015-07-30 14:55:00,50.55,50.58,50.54,50.58,7655.0,50.55,50.58,50.54,50.58,7655.0
2015-07-30 15:00:00,50.58,50.59,50.52,50.56,16892.0,50.58,50.59,50.52,50.56,16892.0
2015-07-30 15:05:00,50.56,50.61,50.55,50.59,32849.0,50.56,50.61,50.55,50.59,32849.0
2015-07-30 15:10:00,50.59,50.6,50.56,50.59,24702.0,50.59,50.6,50.56,50.59,24702.0
2015-07-30 15:15:00,50.6,50.65,50.59,50.63,27272.0,50.6,50.65,50.59,50.63,27272.0
2015-07-30 15:20:00,50.64,50.67,50.61,50.61,40371.0,50.64,50.67,50.61,50.61,40371.0
2015-07-30 15:25:00,50.62,50.65,50.6,50.63,19384.0,50.62,50.65,50.6,50.63,19384.0
2015-07-30 15:30:00,50.63,50.64,50.6,50.61,24513.0,50.63,50.64,50.6,50.61,24513.0
2015-07-30 15:35:00,50.6,50.64,50.56,50.63,59874.0,50.6,50.64,50.56,50.63,59874.0
2015-07-30 15:40:00,50.63,50.68,50.62,50.65,22433.0,50.63,50.68,50.62,50.65,22433.0
2015-07-30 15:45:00,50.65,50.66,50.6,50.6,39397.0,50.65,50.66,50.6,50.6,39397.0
2015-07-30 15:50:00,50.6,50.65,50.57,50.65,49517.0,50.6,50.65,50.57,50.65,49517.0
2015-07-30 15:55:00,50.64,50.64,50.59,50.59,133152.0,50.64,50.64,50.59,50.59,133152.0
2015-07-31 09:30:00,50.92,50.92,50.6,50.62,28822.0,50.92,50.92,50.6,50.62,28822.0
2015-07-31 09:35:00,50.6,50.73,50.52,50.52,9165.0,50.6,50.73,50.52,50.52,9165.0
2015-07-31 09:40:00,50.55,50.64,50.48,50.61,7133.0,50.55,50.64,50.48,50.61,7133.0
2015-07-31 09:45:00,50.64,50.83,50.64,50.65,8285.0,50.64,50.83,50.64,50.65,8285.0
2015-07-31 09:50:00,50.68,50.84,50.66,50.8,258400.0,50.68,50.84,50.66,50.8,258400.0
2015-07-31 09:55:00,50.81,50.97,50.75,50.78,91717.0,50.81,50.97,50.75,50.78,91717.0
2015-07-31 10:00:00,50.78,51.03,50.76,50.91,52900.0,50.78,51.03,50.76,50.91,52900.0
2015-07-31 10:05:00,50.87,51.1,50.86,51.1,17967.0,50.87,51.1,50.86,51.1,17967.0
2015-07-31 10:10:00,51.1,51.1,50.83,50.86,14868.0,51.1,51.1,50.83,50.86,14868.0
2015-07-31 10:15:00,50.86,50.97,50.81,50.81,7013.0,50.86,50.97,50.81,50.81,7013.0
2015-07-31 10:20:00,50.82,50.99,50.8,50.99,7900.0,50.82,50.99,50.8,50.99,7900.0
2015-07-31 10:25:00,50.97,50.98,50.83,50.83,6250.0,50.97,50.98,50.83,50.83,6250.0
2015-07-31 10:30:00,50.8,50.83,50.78,50.8,6300.0,50.8,50.83,50.78,50.8,6300.0
2015-07-31 10:35:00,50.8,50.95,50.77,50.93,15438.0,50.8,50.95,50.77,50.93,15438.0
2015-07-31 10:40:00,50.92,50.99,50.89,50.95,6794.0,50.92,50.99,50.89,50.95,6794.0
2015-07-31 10:45:00,50.94,51.01,50.94,51.01,4743.0,50.94,51.01,50.94,51.01,4743.0
2015-07-31 10:50:00,51.0,51.05,51.0,51.05,7581.0,51.0,51.05,51.0,51.05,7581.0
2015-07-31 10:55:00,51.05,51.09,51.04,51.06,9369.0,51.05,51.09,51.04,51.06,9369.0
2015-07-31 11:00:00,51.06,51.06,51.0,51.05,7029.0,51.06,51.06,51.0,51.05,7029.0
2015-07-31 11:05:00,51.06,51.09,51.03,51.03,5000.0,51.06,51.09,51.03,51.03,5000.0
2015-07-31 11:10:00,51.02,51.03,50.9,50.91,7486.0,51.02,51.03,50.9,50.91,7486.0
2015-07-31 11:15:00,50.91,50.92,50.86,50.88,11067.0,50.91,50.92,50.86,50.88,11067.0
2015-07-31 11:20:00,50.88,50.9,50.82,50.84,16377.0,50.88,50.9,50.82,50.84,16377.0
2015-07-31 11:25:00,50.83,50.9,50.82,50.9,10000.0,50.83,50.9,50.82,50.9,10000.0
2015-07-31 11:30:00,50.88,50.9,50.85,50.9,12197.0,50.88,50.9,50.85,50.9,12197.0
2015-07-31 11:35:00,50.9,50.94,50.89,50.94,12578.0,50.9,50.94,50.89,50.94,12578.0
2015-07-31 11:40:00,50.93,50.94,50.88,50.9,9201.0,50.93,50.94,50.88,50.9,9201.0
2015-07-31 11:45:00,50.91,50.93,50.87,50.87,8433.0,50.91,50.93,50.87,50.87,8433.0
2015-07-31 11:50:00,50.88,50.89,50.84,50.84,6585.0,50.88,50.89,50.84,50.84,6585.0
2015-07-31 11:55:00,50.82,50.83,50.81,50.81,1550.0,50.82,50.83,50.81,50.81,1550.0
2015-07-31 12:00:00,50.82,50.85,50.81,50.85,6500.0,50.82,50.85,50.81,50.85,6500.0
2015-07-31 12:05:00,50.85,50.86,50.83,50.85,13172.0,50.85,50.86,50.83,50.85,13172.0
2015-07-31 12:10:00,50.86,50.86,50.77,50.77,5807.0,50.86,50.86,50.77,50.77,5807.0
2015-07-31 12:15:00,50.77,50.82,50.77,50.79,7000.0,50.77,50.82,50.77,50.79,7000.0
2015-07-31 12:20:00,50.79,50.84,50.77,50.84,13144.0,50.79,50.84,50.77,50.84,13144.0
2015-07-31 12:25:00,50.85,50.86,50.83,50.84,17519.0,50.85,50.86,50.83,50.84,17519.0
2015-07-31 12:30:00,50.84,50.85,50.81,50.85,6720.0,50.84,50.85,50.81,50.85,6720.0
2015-07-31 12:35:00,50.84,50.85,50.8,50.81,6800.0,50.84,50.85,50.8,50.81,6800.0
2015-07-31 12:40:00,50.83,50.86,50.83,50.84,2200.0,50.83,50.86,50.83,50.84,2200.0
2015-07-31 12:45:00,50.84,50.85,50.8,50.8,5088.0,50.84,50.85,50.8,50.8,5088.0
2015-07-31 12:50:00,50.8,50.8,50.73,50.73,10503.0,50.8,50.8,50.73,50.73,10503.0
2015-07-31 12:55:00,50.73,50.73,50.69,50.71,37035.0,50.73,50.73,50.69,50.71,37035.0
2015-07-31 13:00:00,50.7,50.73,50.7,50.71,13640.0,50.7,50.73,50.7,50.71,13640.0
2015-07-31 13:05:00,50.71,50.74,50.68,50.69,8708.0,50.71,50.74,50.68,50.69,8708.0
2015-07-31 13:10:00,50.7,50.7,50.66,50.69,9063.0,50.7,50.7,50.66,50.69,9063.0
2015-07-31 13:15:00,50.69,50.74,50.68,50.72,10133.0,50.69,50.74,50.68,50.72,10133.0
2015-07-31 13:20:00,50.71,50.72,50.68,50.7,5660.0,50.71,50.72,50.68,50.7,5660.0
2015-07-31 13:25:00,50.7,50.7,50.66,50.66,7900.0,50.7,50.7,50.66,50.66,7900.0
2015-07-31 13:30:00,50.67,50.67,50.65,50.66,4518.0,50.67,50.67,50.65,50.66,4518.0
2015-07-31 13:35:00,50.67,50.68,50.62,50.62,15391.0,50.67,50.68,50.62,50.62,15391.0
2015-07-31 13:40:00,50.63,50.66,50.62,50.65,8840.0,50.63,50.66,50.62,50.65,8840.0
2015-07-31 13:45:00,50.66,50.69,50.65,50.65,9047.0,50.66,50.69,50.65,50.65,9047.0
2015-07-31 13:50:00,50.65,50.65,50.59,50.63,9728.0,50.65,50.65,50.59,50.63,9728.0
2015-07-31 13:55:00,50.63,50.63,50.57,50.57,7905.0,50.63,50.63,50.57,50.57,7905.0
2015-07-31 14:00:00,50.56,50.63,50.55,50.58,15160.0,50.56,50.63,50.55,50.58,15160.0
2015-07-31 14:05:00,50.58,50.62,50.58,50.6,8170.0,50.58,50.62,50.58,50.6,8170.0
2015-07-31 14:10:00,50.59,50.6,50.55,50.57,8436.0,50.59,50.6,50.55,50.57,8436.0
2015-07-31 14:15:00,50.57,50.61,50.55,50.56,10621.0,50.57,50.61,50.55,50.56,10621.0
2015-07-31 14:20:00,50.55,50.55,50.45,50.49,21414.0,50.55,50.55,50.45,50.49,21414.0
2015-07-31 14:25:00,50.49,50.5,50.44,50.44,10193.0,50.49,50.5,50.44,50.44,10193.0
2015-07-31 14:30:00,50.44,50.51,50.42,50.5,17218.0,50.44,50.51,50.42,50.5,17218.0
2015-07-31 14:35:00,50.49,50.49,50.39,50.48,17206.0,50.49,50.49,50.39,50.48,17206.0
2015-07-31 14:40:00,50.48,50.49,50.42,50.46,12300.0,50.48,50.49,50.42,50.46,12300.0
2015-07-31 14:45:00,50.48,50.48,50.4,50.45,20701.0,50.48,50.48,50.4,50.45,20701.0
2015-07-31 14:50:00,50.44,50.48,50.43,50.43,9183.0,50.44,50.48,50.43,50.43,9183.0
2015-07-31 14:55:00,50.42,50.42,50.38,50.39,21096.0,50.42,50.42,50.38,50.39,21096.0
2015-07-31 15:00:00,50.4,50.48,50.39,50.45,10300.0,50.4,50.48,50.39,50.45,10300.0
2015-07-31 15:05:00,50.45,50.46,50.41,50.44,15211.0,50.45,50.46,50.41,50.44,15211.0
2015-07-31 15:10:00,50.44,50.45,50.42,50.43,13093.0,50.44,50.45,50.42,50.43,13093.0
2015-07-31 15:15:00,50.42,50.45,50.42,50.44,13101.0,50.42,50.45,50.42,50.44,13101.0
2015-07-31 15:20:00,50.44,50.45,50.42,50.43,13531.0,50.44,50.45,50.42,50.43,13531.0
2015-07-31 15:25:00,50.43,50.45,50.41,50.42,24193.0,50.43,50.45,50.41,50.42,24193.0
2015-07-31 15:30:00,50.42,50.51,50.41,50.48,27910.0,50.42,50.51,50.41,50.48,27910.0
2015-07-31 15:35:00,50.48,50.49,50.45,50.48,15839.0,50.48,50.49,50.45,50.48,15839.0
2015-07-31 15:40:00,50.48,50.55,50.48,50.53,24572.0,50.48,50.55,50.48,50.53,24572.0
2015-07-31 15:45:00,50.53,50.59,50.52,50.58,27412.0,50.53,50.59,50.52,50.58,27412.0
2015-07-31 15:50:00,50.58,50.58,50.5,50.55,61291.0,50.58,50.58,50.5,50.55,61291.0
2015-07-31 15:55:00,50.56,50.6,50.52,50.59,127037.0,50.56,50.6,50.52,50.59,127037.0
2015-08-03 09:30:00,52.95,53.15,52.55,52.78,242828.0,52.95,53.15,52.55,52.78,242828.0
2015-08-03 09:35:00,52.82,52.82,51.93,52.08,123674.0,52.82,52.82,51.93,52.08,123674.0
2015-08-03 09:40:00,52.07,52.08,51.75,51.83,127258.0,52.07,52.08,51.75,51.83,127258.0
2015-08-03 09:45:00,51.82,52.25,51.8,52.25,89907.0,51.82,52.25,51.8,52.25,89907.0
2015-08-03 09:50:00,52.23,52.27,52.02,52.09,66428.0,52.23,52.27,52.02,52.09,66428.0
2015-08-03 09:55:00,52.08,52.29,52.06,52.23,50283.0,52.08,52.29,52.06,52.23,50283.0
2015-08-03 10:00:00,52.25,52.28,52.13,52.14,65410.0,52.25,52.28,52.13,52.14,65410.0
2015-08-03 10:05:00,52.15,52.18,52.11,52.14,41570.0,52.15,52.18,52.11,52.14,41570.0
2015-08-03 10:10:00,52.14,52.37,52.13,52.28,56876.0,52.14,52.37,52.13,52.28,56876.0
2015-08-03 10:15:00,52.28,52.29,52.13,52.23,31206.0,52.28,52.29,52.13,52.23,31206.0
2015-08-03 10:20:00,52.22,52.26,52.14,52.15,28705.0,52.22,52.26,52.14,52.15,28705.0
2015-08-03 10:25:00,52.14,52.17,51.99,52.17,49368.0,52.14,52.17,51.99,52.17,49368.0
2015-08-03 10:30:00,52.15,52.15,51.93,52.01,85824.0,52.15,52.15,51.93,52.01,85824.0
2015-08-03 10:35:00,52.01,52.1,51.99,52.08,21556.0,52.01,52.1,51.99,52.08,21556.0
2015-08-03 10:40:00,52.09,52.33,52.08,52.31,67883.0,52.09,52.33,52.08,52.31,67883.0
2015-08-03 10:45:00,52.28,52.42,52.25,52.42,45041.0,52.28,52.42,52.25,52.42,45041.0
2015-08-03 10:50:00,52.43,52.45,52.29,52.37,34531.0,52.43,52.45,52.29,52.37,34531.0
2015-08-03 10:55:00,52.36,52.51,52.3,52.51,22627.0,52.36,52.51,52.3,52.51,22627.0
2015-08-03 11:00:00,52.5,52.5,52.4,52.46,28530.0,52.5,52.5,52.4,52.46,28530.0
2015-08-03 11:05:00,52.46,52.5,52.4,52.49,23773.0,52.46,52.5,52.4,52.49,23773.0
2015-08-03 11:10:00,52.49,52.59,52.48,52.58,29116.0,52.49,52.59,52.48,52.58,29116.0
2015-08-03 11:15:00,52.59,52.59,52.54,52.54,26786.0,52.59,52.59,52.54,52.54,26786.0
2015-08-03 11:20:00,52.54,52.69,52.54,52.68,25528.0,52.54,52.69,52.54,52.68,25528.0
2015-08-03 11:25:00,52.67,52.77,52.67,52.73,45831.0,52.67,52.77,52.67,52.73,45831.0
2015-08-03 11:30:00,52.74,52.78,52.68,52.71,36016.0,52.74,52.78,52.68,52.71,36016.0
2015-08-03 11:35:00,52.71,52.77,52.68,52.74,35793.0,52.71,52.77,52.68,52.74,35793.0
2015-08-03 11:40:00,52.74,52.82,52.71,52.76,56333.0,52.74,52.82,52.71,52.76,56333.0
2015-08-03 11:45:00,52.77,52.86,52.76,52.83,33412.0,52.77,52.86,52.76,52.83,33412.0
2015-08-03 11:50:00,52.84,52.84,52.74,52.78,21278.0,52.84,52.84,52.74,52.78,21278.0
2015-08-03 11:55:00,52.79,52.84,52.75,52.84,19501.0,52.79,52.84,52.75,52.84,19501.0
2015-08-03 12:00:00,52.84,52.93,52.83,52.84,32193.0,52.84,52.93,52.83,52.84,32193.0
2015-08-03 12:05:00,52.84,52.89,52.81,52.83,21126.0,52.84,52.89,52.81,52.83,21126.0
2015-08-03 12:10:00,52.83,52.86,52.83,52.86,16746.0,52.83,52.86,52.83,52.86,16746.0
2015-08-03 12:15:00,52.86,52.87,52.74,52.84,35432.0,52.86,52.87,52.74,52.84,35432.0
2015-08-03 12:20:00,52.83,52.85,52.73,52.75,17880.0,52.83,52.85,52.73,52.75,17880.0
2015-08-03 12:25:00,52.74,52.77,52.71,52.77,16282.0,52.74,52.77,52.71,52.77,16282.0
2015-08-03 12:30:00,52.78,52.79,52.71,52.76,38892.0,52.78,52.79,52.71,52.76,38892.0
2015-08-03 12:35:00,52.75,52.77,52.71,52.75,43871.0,52.75,52.77,52.71,52.75,43871.0
2015-08-03 12:40:00,52.74,52.75,52.66,52.66,51517.0,52.74,52.75,52.66,52.66,51517.0
2015-08-03 12:45:00,52.64,52.64,52.46,52.47,41104.0,52.64,52.64,52.46,52.47,41104.0
2015-08-03 12:50:00,52.46,52.46,52.36,52.37,22643.0,52.46,52.46,52.36,52.37,22643.0
2015-08-03 12:55:00,52.38,52.39,52.3,52.38,34398.0,52.38,52.39,52.3,52.38,34398.0
2015-08-03 13:00:00,52.37,52.41,52.33,52.39,23940.0,52.37,52.41,52.33,52.39,23940.0
2015-08-03 13:05:00,52.4,52.4,52.3,52.3,13304.0,52.4,52.4,52.3,52.3,13304.0
2015-08-03 13:10:00,52.3,52.31,52.22,52.23,14815.0,52.3,52.31,52.22,52.23,14815.0
2015-08-03 13:15:00,52.21,52.23,52.16,52.19,13099.0,52.21,52.23,52.16,52.19,13099.0
2015-08-03 13:20:00,52.19,52.33,52.19,52.24,28956.0,52.19,52.33,52.19,52.24,28956.0
2015-08-03 13:25:00,52.25,52.29,52.22,52.28,9614.0,52.25,52.29,52.22,52.28,9614.0
2015-08-03 13:30:00,52.28,52.29,52.22,52.27,24109.0,52.28,52.29,52.22,52.27,24109.0
2015-08-03 13:35:00,52.27,52.33,52.26,52.31,28953.0,52.27,52.33,52.26,52.31,28953.0
2015-08-03 13:40:00,52.31,52.37,52.3,52.35,124127.0,52.31,52.37,52.3,52.35,124127.0
2015-08-03 13:45:00,52.34,52.37,52.31,52.36,19307.0,52.34,52.37,52.31,52.36,19307.0
2015-08-03 13:50:00,52.36,52.42,52.3,52.32,23388.0,52.36,52.42,52.3,52.32,23388.0
2015-08-03 13:55:00,52.33,52.37,52.31,52.33,16992.0,52.33,52.37,52.31,52.33,16992.0
2015-08-03 14:00:00,52.33,52.39,52.28,52.39,35188.0,52.33,52.39,52.28,52.39,35188.0
2015-08-03 14:05:00,52.4,52.43,52.37,52.41,31956.0,52.4,52.43,52.37,52.41,31956.0
2015-08-03 14:10:00,52.42,52.44,52.41,52.43,22060.0,52.42,52.44,52.41,52.43,22060.0
2015-08-03 14:15:00,52.44,52.64,52.43,52.63,78392.0,52.44,52.64,52.43,52.63,78392.0
2015-08-03 14:20:00,52.62,52.7,52.55,52.69,69500.0,52.62,52.7,52.55,52.69,69500.0
2015-08-03 14:25:00,52.69,52.7,52.56,52.65,51292.0,52.69,52.7,52.56,52.65,51292.0
2015-08-03 14:30:00,52.64,52.65,52.56,52.64,23099.0,52.64,52.65,52.56,52.64,23099.0
2015-08-03 14:35:00,52.65,52.75,52.6,52.74,32800.0,52.65,52.75,52.6,52.74,32800.0
2015-08-03 14:40:00,52.74,52.79,52.67,52.72,29458.0,52.74,52.79,52.67,52.72,29458.0
2015-08-03 14:45:00,52.72,52.76,52.66,52.66,32712.0,52.72,52.76,52.66,52.66,32712.0
2015-08-03 14:50:00,52.67,52.79,52.66,52.79,51914.0,52.67,52.79,52.66,52.79,51914.0
2015-08-03 14:55:00,52.79,52.86,52.77,52.84,73261.0,52.79,52.86,52.77,52.84,73261.0
2015-08-03 15:00:00,52.84,52.9,52.78,52.89,76548.0,52.84,52.9,52.78,52.89,76548.0
2015-08-03 15:05:00,52.88,52.93,52.79,52.92,79809.0,52.88,52.93,52.79,52.92,79809.0
2015-08-03 15:10:00,52.92,52.93,52.83,52.86,22844.0,52.92,52.93,52.83,52.86,22844.0
2015-08-03 15:15:00,52.86,52.86,52.77,52.82,35963.0,52.86,52.86,52.77,52.82,35963.0
2015-08-03 15:20:00,52.82,52.89,52.77,52.8,39634.0,52.82,52.89,52.77,52.8,39634.0
2015-08-03 15:25:00,52.8,52.81,52.73,52.76,73511.0,52.8,52.81,52.73,52.76,73511.0
2015-08-03 15:30:00,52.77,52.82,52.76,52.82,70208.0,52.77,52.82,52.76,52.82,70208.0
2015-08-03 15:35:00,52.83,52.99,52.83,52.99,92527.0,52.83,52.99,52.83,52.99,92527.0
2015-08-03 15:40:00,52.99,53.17,52.99,53.11,173517.0,52.99,53.17,52.99,53.11,173517.0
2015-08-03 15:45:00,53.1,53.1,52.98,53.06,139628.0,53.1,53.1,52.98,53.06,139628.0
2015-08-03 15:50:00,53.09,53.18,53.06,53.16,227143.0,53.09,53.18,53.06,53.16,227143.0
2015-08-03 15:55:00,53.16,53.33,53.15,53.31,364741.0,53.16,53.33,53.15,53.31,364741.0
2015-08-04 09:30:00,53.76,54.11,53.55,54.0,135187.0,53.76,54.11,53.55,54.0,135187.0
2015-08-04 09:35:00,54.01,54.26,53.71,53.72,56185.0,54.01,54.26,53.71,53.72,56185.0
2015-08-04 09:40:00,53.65,53.97,53.65,53.83,42323.0,53.65,53.97,53.65,53.83,42323.0
2015-08-04 09:45:00,53.84,54.15,53.84,54.06,52343.0,53.84,54.15,53.84,54.06,52343.0
2015-08-04 09:50:00,54.07,54.07,53.55,53.55,47708.0,54.07,54.07,53.55,53.55,47708.0
2015-08-04 09:55:00,53.53,53.56,53.27,53.56,43865.0,53.53,53.56,53.27,53.56,43865.0
2015-08-04 10:00:00,53.47,53.47,53.28,53.31,21401.0,53.47,53.47,53.28,53.31,21401.0
2015-08-04 10:05:00,53.29,53.78,53.28,53.76,70302.0,53.29,53.78,53.28,53.76,70302.0
2015-08-04 10:10:00,53.75,53.93,53.64,53.86,62070.0,53.75,53.93,53.64,53.86,62070.0
2015-08-04 10:15:00,53.86,53.93,53.77,53.83,96026.0,53.86,53.93,53.77,53.83,96026.0
2015-08-04 10:20:00,53.82,53.86,53.72,53.76,29800.0,53.82,53.86,53.72,53.76,29800.0
2015-08-04 10:25:00,53.77,53.83,53.71,53.75,22909.0,53.77,53.83,53.71,53.75,22909.0
2015-08-04 10:30:00,53.76,53.86,53.74,53.8,21280.0,53.76,53.86,53.74,53.8,21280.0
2015-08-04 10:35:00,53.78,53.93,53.77,53.86,88537.0,53.78,53.93,53.77,53.86,88537.0
2015-08-04 10:40:00,53.86,53.9,53.81,53.9,21565.0,53.86,53.9,53.81,53.9,21565.0
2015-08-04 10:45:00,53.92,54.09,53.91,54.04,36745.0,53.92,54.09,53.91,54.04,36745.0
2015-08-04 10:50:00,54.01,54.03,53.9,53.96,27173.0,54.01,54.03,53.9,53.96,27173.0
2015-08-04 10:55:00,53.96,54.01,53.8,53.81,39773.0,53.96,54.01,53.8,53.81,39773.0
2015-08-04 11:00:00,53.82,53.85,53.75,53.76,74406.0,53.82,53.85,53.75,53.76,74406.0
2015-08-04 11:05:00,53.75,53.84,53.74,53.74,49112.0,53.75,53.84,53.74,53.74,49112.0
2015-08-04 11:10:00,53.73,53.91,53.7,53.91,28852.0,53.73,53.91,53.7,53.91,28852.0
2015-08-04 11:15:00,53.91,53.92,53.75,53.75,34000.0,53.91,53.92,53.75,53.75,34000.0
2015-08-04 11:20:00,53.76,53.84,53.71,53.84,25866.0,53.76,53.84,53.71,53.84,25866.0
2015-08-04 11:25:00,53.82,53.85,53.76,53.8,19437.0,53.82,53.85,53.76,53.8,19437.0
2015-08-04 11:30:00,53.79,53.9,53.78,53.89,90037.0,53.79,53.9,53.78,53.89,90037.0
2015-08-04 11:35:00,53.9,53.93,53.85,53.9,17787.0,53.9,53.93,53.85,53.9,17787.0
2015-08-04 11:40:00,53.92,53.94,53.89,53.91,11340.0,53.92,53.94,53.89,53.91,11340.0
2015-08-04 11:45:00,53.9,54.03,53.9,54.01,27994.0,53.9,54.03,53.9,54.01,27994.0
2015-08-04 11:50:00,54.0,54.03,53.98,54.01,25832.0,54.0,54.03,53.98,54.01,25832.0
2015-08-04 11:55:00,54.03,54.06,54.01,54.03,16855.0,54.03,54.06,54.01,54.03,16855.0
2015-08-04 12:00:00,54.02,54.05,54.0,54.01,19344.0,54.02,54.05,54.0,54.01,19344.0
2015-08-04 12:05:00,54.0,54.06,53.99,54.05,11762.0,54.0,54.06,53.99,54.05,11762.0
2015-08-04 12:10:00,54.06,54.12,54.05,54.1,16791.0,54.06,54.12,54.05,54.1,16791.0
2015-08-04 12:15:00,54.09,54.1,54.05,54.09,17477.0,54.09,54.1,54.05,54.09,17477.0
2015-08-04 12:20:00,54.09,54.1,54.06,54.08,15306.0,54.09,54.1,54.06,54.08,15306.0
2015-08-04 12:25:00,54.08,54.1,54.02,54.02,21634.0,54.08,54.1,54.02,54.02,21634.0
2015-08-04 12:30:00,54.03,54.04,53.95,53.97,16300.0,54.03,54.04,53.95,53.97,16300.0
2015-08-04 12:35:00,53.97,53.97,53.93,53.94,9952.0,53.97,53.97,53.93,53.94,9952.0
2015-08-04 12:40:00,53.95,53.95,53.82,53.86,16572.0,53.95,53.95,53.82,53.86,16572.0
2015-08-04 12:45:00,53.86,53.92,53.85,53.92,13126.0,53.86,53.92,53.85,53.92,13126.0
2015-08-04 12:50:00,53.92,53.93,53.86,53.88,11153.0,53.92,53.93,53.86,53.88,11153.0
2015-08-04 12:55:00,53.87,53.87,53.77,53.83,7590.0,53.87,53.87,53.77,53.83,7590.0
2015-08-04 13:00:00,53.83,53.86,53.77,53.85,9025.0,53.83,53.86,53.77,53.85,9025.0
2015-08-04 13:05:00,53.86,53.97,53.85,53.95,33564.0,53.86,53.97,53.85,53.95,33564.0
2015-08-04 13:10:00,53.94,54.0,53.93,53.97,8557.0,53.94,54.0,53.93,53.97,8557.0
2015-08-04 13:15:00,53.97,54.04,53.97,54.01,11666.0,53.97,54.04,53.97,54.01,11666.0
2015-08-04 13:20:00,54.01,54.05,54.0,54.05,10507.0,54.01,54.05,54.0,54.05,10507.0
2015-08-04 13:25:00,54.04,54.08,54.02,54.08,13228.0,54.04,54.08,54.02,54.08,13228.0
2015-08-04 13:30:00,54.08,54.11,54.06,54.1,24509.0,54.08,54.11,54.06,54.1,24509.0
2015-08-04 13:35:00,54.1,54.11,54.04,54.05,10863.0,54.1,54.11,54.04,54.05,10863.0
2015-08-04 13:40:00,54.05,54.05,53.93,53.93,12852.0,54.05,54.05,53.93,53.93,12852.0
2015-08-04 13:45:00,53.93,53.97,53.91,53.92,25145.0,53.93,53.97,53.91,53.92,25145.0
2015-08-04 13:50:00,53.91,53.96,53.85,53.86,55228.0,53.91,53.96,53.85,53.86,55228.0
2015-08-04 13:55:00,53.86,53.92,53.86,53.91,21519.0,53.86,53.92,53.86,53.91,21519.0
2015-08-04 14:00:00,53.9,53.9,53.84,53.84,18017.0,53.9,53.9,53.84,53.84,18017.0
2015-08-04 14:05:00,53.84,53.84,53.77,53.77,30433.0,53.84,53.84,53.77,53.77,30433.0
2015-08-04 14:10:00,53.77,53.77,53.68,53.72,15677.0,53.77,53.77,53.68,53.72,15677.0
2015-08-04 14:15:00,53.72,53.76,53.7,53.76,22147.0,53.72,53.76,53.7,53.76,22147.0
2015-08-04 14:20:00,53.77,53.82,53.74,53.77,28757.0,53.77,53.82,53.74,53.77,28757.0
2015-08-04 14:25:00,53.76,53.84,53.76,53.84,15304.0,53.76,53.84,53.76,53.84,15304.0
2015-08-04 14:30:00,53.84,53.88,53.84,53.87,17225.0,53.84,53.88,53.84,53.87,17225.0
2015-08-04 14:35:00,53.86,53.96,53.85,53.96,37458.0,53.86,53.96,53.85,53.96,37458.0
2015-08-04 14:40:00,53.95,54.02,53.92,54.0,22629.0,53.95,54.02,53.92,54.0,22629.0
2015-08-04 14:45:00,54.0,54.14,53.99,54.13,31285.0,54.0,54.14,53.99,54.13,31285.0
2015-08-04 14:50:00,54.12,54.12,54.04,54.06,19018.0,54.12,54.12,54.04,54.06,19018.0
2015-08-04 14:55:00,54.06,54.08,53.99,54.07,26912.0,54.06,54.08,53.99,54.07,26912.0
2015-08-04 15:00:00,54.07,54.11,53.98,54.03,27228.0,54.07,54.11,53.98,54.03,27228.0
2015-08-04 15:05:00,54.02,54.06,54.02,54.04,22613.0,54.02,54.06,54.02,54.04,22613.0
2015-08-04 15:10:00,54.04,54.06,53.97,53.99,29913.0,54.04,54.06,53.97,53.99,29913.0
2015-08-04 15:15:00,53.99,54.17,53.99,54.12,80356.0,53.99,54.17,53.99,54.12,80356.0
2015-08-04 15:20:00,54.13,54.18,54.09,54.18,33638.0,54.13,54.18,54.09,54.18,33638.0
2015-08-04 15:25:00,54.17,54.18,54.12,54.15,38255.0,54.17,54.18,54.12,54.15,38255.0
2015-08-04 15:30:00,54.14,54.2,54.11,54.13,57802.0,54.14,54.2,54.11,54.13,57802.0
2015-08-04 15:35:00,54.12,54.13,54.06,54.06,35844.0,54.12,54.13,54.06,54.06,35844.0
2015-08-04 15:40:00,54.06,54.1,54.04,54.07,51896.0,54.06,54.1,54.04,54.07,51896.0
2015-08-04 15:45:00,54.07,54.12,54.05,54.12,75136.0,54.07,54.12,54.05,54.12,75136.0
2015-08-04 15:50:00,54.12,54.14,54.08,54.12,113483.0,54.12,54.14,54.08,54.12,113483.0
2015-08-04 15:55:00,54.12,54.19,54.1,54.16,135686.0,54.12,54.19,54.1,54.16,135686.0
2015-08-05 09:30:00,53.99,54.62,53.99,54.51,86206.0,53.99,54.62,53.99,54.51,86206.0
2015-08-05 09:35:00,54.47,54.73,54.37,54.52,50917.0,54.47,54.73,54.37,54.52,50917.0
2015-08-05 09:40:00,54.53,54.56,54.38,54.49,42575.0,54.53,54.56,54.38,54.49,42575.0
2015-08-05 09:45:00,54.51,54.55,54.4,54.52,20618.0,54.51,54.55,54.4,54.52,20618.0
2015-08-05 09:50:00,54.52,54.54,54.37,54.45,18671.0,54.52,54.54,54.37,54.45,18671.0
2015-08-05 09:55:00,54.43,54.44,54.3,54.41,24681.0,54.43,54.44,54.3,54.41,24681.0
2015-08-05 10:00:00,54.42,54.51,54.38,54.46,42152.0,54.42,54.51,54.38,54.46,42152.0
2015-08-05 10:05:00,54.44,54.44,54.28,54.33,35667.0,54.44,54.44,54.28,54.33,35667.0
2015-08-05 10:10:00,54.29,54.43,54.26,54.42,35474.0,54.29,54.43,54.26,54.42,35474.0
2015-08-05 10:15:00,54.4,54.42,54.36,54.4,6365.0,54.4,54.42,54.36,54.4,6365.0
2015-08-05 10:20:00,54.4,54.43,54.38,54.38,5009.0,54.4,54.43,54.38,54.38,5009.0
2015-08-05 10:25:00,54.38,54.42,54.34,54.4,17527.0,54.38,54.42,54.34,54.4,17527.0
2015-08-05 10:30:00,54.41,54.5,54.38,54.44,29461.0,54.41,54.5,54.38,54.44,29461.0
2015-08-05 10:35:00,54.44,54.44,54.37,54.4,36835.0,54.44,54.44,54.37,54.4,36835.0
2015-08-05 10:40:00,54.38,54.4,54.31,54.34,9752.0,54.38,54.4,54.31,54.34,9752.0
2015-08-05 10:45:00,54.32,54.32,54.22,54.22,11697.0,54.32,54.32,54.22,54.22,11697.0
2015-08-05 10:50:00,54.23,54.33,54.22,54.33,7200.0,54.23,54.33,54.22,54.33,7200.0
2015-08-05 10:55:00,54.32,54.42,54.32,54.42,20991.0,54.32,54.42,54.32,54.42,20991.0
2015-08-05 11:00:00,54.42,54.44,54.35,54.41,16082.0,54.42,54.44,54.35,54.41,16082.0
2015-08-05 11:05:00,54.43,54.47,54.4,54.45,24899.0,54.43,54.47,54.4,54.45,24899.0
2015-08-05 11:10:00,54.45,54.47,54.41,54.47,21150.0,54.45,54.47,54.41,54.47,21150.0
2015-08-05 11:15:00,54.48,54.49,54.45,54.47,10299.0,54.48,54.49,54.45,54.47,10299.0
2015-08-05 11:20:00,54.47,54.53,54.46,54.51,21873.0,54.47,54.53,54.46,54.51,21873.0
2015-08-05 11:25:00,54.53,54.53,54.45,54.45,10820.0,54.53,54.53,54.45,54.45,10820.0
2015-08-05 11:30:00,54.45,54.49,54.43,54.43,6958.0,54.45,54.49,54.43,54.43,6958.0
2015-08-05 11:35:00,54.43,54.44,54.38,54.38,15081.0,54.43,54.44,54.38,54.38,15081.0
2015-08-05 11:40:00,54.37,54.38,54.34,54.37,8264.0,54.37,54.38,54.34,54.37,8264.0
2015-08-05 11:45:00,54.37,54.51,54.37,54.48,23439.0,54.37,54.51,54.37,54.48,23439.0
2015-08-05 11:50:00,54.47,54.49,54.45,54.49,31331.0,54.47,54.49,54.45,54.49,31331.0
2015-08-05 11:55:00,54.47,54.47,54.35,54.37,19182.0,54.47,54.47,54.35,54.37,19182.0
2015-08-05 12:00:00,54.37,54.38,54.29,54.29,15431.0,54.37,54.38,54.29,54.29,15431.0
2015-08-05 12:05:00,54.3,54.3,54.22,54.22,14700.0,54.3,54.3,54.22,54.22,14700.0
2015-08-05 12:10:00,54.22,54.24,54.2,54.22,5681.0,54.22,54.24,54.2,54.22,5681.0
2015-08-05 12:15:00,54.2,54.21,54.06,54.07,21322.0,54.2,54.21,54.06,54.07,21322.0
2015-08-05 12:20:00,54.08,54.09,54.06,54.06,6975.0,54.08,54.09,54.06,54.06,6975.0
2015-08-05 12:25:00,54.04,54.05,54.02,54.05,12150.0,54.04,54.05,54.02,54.05,12150.0
2015-08-05 12:30:00,54.04,54.04,53.89,53.93,27865.0,54.04,54.04,53.89,53.93,27865.0
2015-08-05 12:35:00,53.93,54.02,53.93,53.94,10345.0,53.93,54.02,53.93,53.94,10345.0
2015-08-05 12:40:00,53.93,53.98,53.9,53.98,9090.0,53.93,53.98,53.9,53.98,9090.0
2015-08-05 12:45:00,53.97,54.08,53.96,54.08,9926.0,53.97,54.08,53.96,54.08,9926.0
2015-08-05 12:50:00,54.08,54.12,54.07,54.1,14100.0,54.08,54.12,54.07,54.1,14100.0
2015-08-05 12:55:00,54.12,54.2,54.12,54.18,9748.0,54.12,54.2,54.12,54.18,9748.0
2015-08-05 13:00:00,54.16,54.17,54.1,54.11,12448.0,54.16,54.17,54.1,54.11,12448.0
2015-08-05 13:05:00,54.12,54.17,54.12,54.13,9792.0,54.12,54.17,54.12,54.13,9792.0
2015-08-05 13:10:00,54.13,54.13,54.02,54.02,8800.0,54.13,54.13,54.02,54.02,8800.0
2015-08-05 13:15:00,54.01,54.01,53.94,53.94,7150.0,54.01,54.01,53.94,53.94,7150.0
2015-08-05 13:20:00,53.94,54.0,53.91,53.98,5201.0,53.94,54.0,53.91,53.98,5201.0
2015-08-05 13:25:00,53.97,53.98,53.9,53.96,6003.0,53.97,53.98,53.9,53.96,6003.0
2015-08-05 13:30:00,53.97,53.98,53.87,53.88,7800.0,53.97,53.98,53.87,53.88,7800.0
2015-08-05 13:35:00,53.89,54.0,53.88,54.0,16417.0,53.89,54.0,53.88,54.0,16417.0
2015-08-05 13:40:00,54.01,54.11,54.01,54.11,8696.0,54.01,54.11,54.01,54.11,8696.0
2015-08-05 13:45:00,54.1,54.13,54.08,54.08,7882.0,54.1,54.13,54.08,54.08,7882.0
2015-08-05 13:50:00,54.07,54.09,54.0,54.0,9640.0,54.07,54.09,54.0,54.0,9640.0
2015-08-05 13:55:00,54.01,54.06,54.01,54.03,8342.0,54.01,54.06,54.01,54.03,8342.0
2015-08-05 14:00:00,54.03,54.07,53.98,54.06,10643.0,54.03,54.07,53.98,54.06,10643.0
2015-08-05 14:05:00,54.05,54.08,54.0,54.0,5844.0,54.05,54.08,54.0,54.0,5844.0
2015-08-05 14:10:00,53.99,54.0,53.97,53.97,7152.0,53.99,54.0,53.97,53.97,7152.0
2015-08-05 14:15:00,53.98,54.03,53.92,54.03,21101.0,53.98,54.03,53.92,54.03,21101.0
2015-08-05 14:20:00,54.03,54.08,54.03,54.04,11100.0,54.03,54.08,54.03,54.04,11100.0
2015-08-05 14:25:00,54.02,54.12,54.01,54.1,12281.0,54.02,54.12,54.01,54.1,12281.0
2015-08-05 14:30:00,54.09,54.14,54.08,54.14,15884.0,54.09,54.14,54.08,54.14,15884.0
2015-08-05 14:35:00,54.14,54.16,54.1,54.11,10637.0,54.14,54.16,54.1,54.11,10637.0
2015-08-05 14:40:00,54.1,54.11,54.03,54.11,15429.0,54.1,54.11,54.03,54.11,15429.0
2015-08-05 14:45:00,54.11,54.25,54.1,54.23,36736.0,54.11,54.25,54.1,54.23,36736.0
2015-08-05 14:50:00,54.23,54.26,54.22,54.25,29387.0,54.23,54.26,54.22,54.25,29387.0
2015-08-05 14:55:00,54.24,54.27,54.22,54.26,27060.0,54.24,54.27,54.22,54.26,27060.0
2015-08-05 15:00:00,54.26,54.3,54.24,54.28,22748.0,54.26,54.3,54.24,54.28,22748.0
2015-08-05 15:05:00,54.28,54.28,54.23,54.23,11175.0,54.28,54.28,54.23,54.23,11175.0
2015-08-05 15:10:00,54.23,54.24,54.15,54.16,12898.0,54.23,54.24,54.15,54.16,12898.0
2015-08-05 15:15:00,54.16,54.17,54.09,54.12,16260.0,54.16,54.17,54.09,54.12,16260.0
2015-08-05 15:20:00,54.11,54.12,54.09,54.11,11122.0,54.11,54.12,54.09,54.11,11122.0
2015-08-05 15:25:00,54.12,54.15,54.09,54.13,21610.0,54.12,54.15,54.09,54.13,21610.0
2015-08-05 15:30:00,54.12,54.12,54.06,54.08,35859.0,54.12,54.12,54.06,54.08,35859.0
2015-08-05 15:35:00,54.08,54.13,54.05,54.08,42523.0,54.08,54.13,54.05,54.08,42523.0
2015-08-05 15:40:00,54.07,54.12,54.05,54.05,35423.0,54.07,54.12,54.05,54.05,35423.0
2015-08-05 15:45:00,54.06,54.17,54.05,54.17,67226.0,54.06,54.17,54.05,54.17,67226.0
2015-08-05 15:50:00,54.16,54.16,54.08,54.11,69397.0,54.16,54.16,54.08,54.11,69397.0
2015-08-05 15:55:00,54.11,54.14,54.1,54.11,116563.0,54.11,54.14,54.1,54.11,116563.0
2015-08-06 09:30:00,54.2,54.3,54.2,54.22,17311.0,54.2,54.3,54.2,54.22,17311.0
2015-08-06 09:35:00,54.22,54.22,53.96,54.08,10088.0,54.22,54.22,53.96,54.08,10088.0
2015-08-06 09:40:00,54.09,54.13,54.07,54.08,6600.0,54.09,54.13,54.07,54.08,6600.0
2015-08-06 09:45:00,54.1,54.1,54.0,54.0,4308.0,54.1,54.1,54.0,54.0,4308.0
2015-08-06 09:50:00,54.03,54.03,53.76,53.76,4529.0,54.03,54.03,53.76,53.76,4529.0
2015-08-06 09:55:00,53.75,53.83,53.71,53.83,7150.0,53.75,53.83,53.71,53.83,7150.0
2015-08-06 10:00:00,53.79,53.85,53.75,53.79,7600.0,53.79,53.85,53.75,53.79,7600.0
2015-08-06 10:05:00,53.76,53.8,53.71,53.78,6837.0,53.76,53.8,53.71,53.78,6837.0
2015-08-06 10:10:00,53.78,53.9,53.78,53.87,17766.0,53.78,53.9,53.78,53.87,17766.0
2015-08-06 10:15:00,53.86,53.93,53.78,53.78,26514.0,53.86,53.93,53.78,53.78,26514.0
2015-08-06 10:20:00,53.74,53.77,53.67,53.72,12639.0,53.74,53.77,53.67,53.72,12639.0
2015-08-06 10:25:00,53.74,53.76,53.72,53.72,4374.0,53.74,53.76,53.72,53.72,4374.0
2015-08-06 10:30:00,53.7,53.76,53.68,53.72,17000.0,53.7,53.76,53.68,53.72,17000.0
2015-08-06 10:35:00,53.71,53.79,53.68,53.75,15300.0,53.71,53.79,53.68,53.75,15300.0
2015-08-06 10:40:00,53.75,53.85,53.73,53.79,8901.0,53.75,53.85,53.73,53.79,8901.0
2015-08-06 10:45:00,53.78,53.83,53.73,53.83,7059.0,53.78,53.83,53.73,53.83,7059.0
2015-08-06 10:50:00,53.84,53.84,53.77,53.79,5800.0,53.84,53.84,53.77,53.79,5800.0
2015-08-06 10:55:00,53.78,53.81,53.74,53.78,4269.0,53.78,53.81,53.74,53.78,4269.0
2015-08-06 11:00:00,53.78,53.78,53.66,53.67,8693.0,53.78,53.78,53.66,53.67,8693.0
2015-08-06 11:05:00,53.66,53.67,53.55,53.55,10923.0,53.66,53.67,53.55,53.55,10923.0
2015-08-06 11:10:00,53.53,53.54,53.47,53.52,11000.0,53.53,53.54,53.47,53.52,11000.0
2015-08-06 11:15:00,53.52,53.54,53.47,53.48,18271.0,53.52,53.54,53.47,53.48,18271.0
2015-08-06 11:20:00,53.48,53.52,53.46,53.47,7554.0,53.48,53.52,53.46,53.47,7554.0
2015-08-06 11:25:00,53.46,53.46,53.35,53.36,15148.0,53.46,53.46,53.35,53.36,15148.0
2015-08-06 11:30:00,53.36,53.41,53.3,53.31,9638.0,53.36,53.41,53.3,53.31,9638.0
2015-08-06 11:35:00,53.31,53.31,53.22,53.28,11579.0,53.31,53.31,53.22,53.28,11579.0
2015-08-06 11:40:00,53.28,53.29,53.22,53.23,11338.0,53.28,53.29,53.22,53.23,11338.0
2015-08-06 11:45:00,53.22,53.23,53.19,53.22,9804.0,53.22,53.23,53.19,53.22,9804.0
2015-08-06 11:50:00,53.23,53.25,53.16,53.16,22692.0,53.23,53.25,53.16,53.16,22692.0
2015-08-06 11:55:00,53.17,53.17,53.02,53.03,41213.0,53.17,53.17,53.02,53.03,41213.0
2015-08-06 12:00:00,53.03,53.09,52.98,53.04,32294.0,53.03,53.09,52.98,53.04,32294.0
2015-08-06 12:05:00,53.03,53.05,52.98,53.01,10705.0,53.03,53.05,52.98,53.01,10705.0
2015-08-06 12:10:00,53.0,53.0,52.95,52.97,14155.0,53.0,53.0,52.95,52.97,14155.0
2015-08-06 12:15:00,52.96,52.99,52.95,52.96,9100.0,52.96,52.99,52.95,52.96,9100.0
2015-08-06 12:20:00,52.97,53.06,52.94,53.05,69470.0,52.97,53.06,52.94,53.05,69470.0
2015-08-06 12:25:00,53.03,53.03,52.99,53.01,128799.0,53.03,53.03,52.99,53.01,128799.0
2015-08-06 12:30:00,53.01,53.04,52.99,52.99,15766.0,53.01,53.04,52.99,52.99,15766.0
2015-08-06 12:35:00,52.99,52.99,52.91,52.92,10829.0,52.99,52.99,52.91,52.92,10829.0
2015-08-06 12:40:00,52.92,52.98,52.86,52.95,7131.0,52.92,52.98,52.86,52.95,7131.0
2015-08-06 12:45:00,52.96,52.96,52.84,52.94,17075.0,52.96,52.96,52.84,52.94,17075.0
2015-08-06 12:50:00,52.95,52.95,52.9,52.9,8745.0,52.95,52.95,52.9,52.9,8745.0
2015-08-06 12:55:00,52.91,52.92,52.84,52.85,6906.0,52.91,52.92,52.84,52.85,6906.0
2015-08-06 13:00:00,52.85,52.87,52.81,52.83,13747.0,52.85,52.87,52.81,52.83,13747.0
2015-08-06 13:05:00,52.84,52.87,52.82,52.85,6541.0,52.84,52.87,52.82,52.85,6541.0
2015-08-06 13:10:00,52.84,52.93,52.8,52.93,7624.0,52.84,52.93,52.8,52.93,7624.0
2015-08-06 13:15:00,52.95,52.97,52.92,52.95,9264.0,52.95,52.97,52.92,52.95,9264.0
2015-08-06 13:20:00,52.96,53.05,52.96,53.04,7952.0,52.96,53.05,52.96,53.04,7952.0
2015-08-06 13:25:00,53.05,53.07,53.03,53.05,6489.0,53.05,53.07,53.03,53.05,6489.0
2015-08-06 13:30:00,53.06,53.08,53.01,53.01,4100.0,53.06,53.08,53.01,53.01,4100.0
2015-08-06 13:35:00,53.01,53.05,52.95,52.95,105493.0,53.01,53.05,52.95,52.95,105493.0
2015-08-06 13:40:00,52.96,52.98,52.93,52.95,4903.0,52.96,52.98,52.93,52.95,4903.0
2015-08-06 13:45:00,52.95,52.97,52.93,52.95,4684.0,52.95,52.97,52.93,52.95,4684.0
2015-08-06 13:50:00,52.96,52.96,52.91,52.91,8284.0,52.96,52.96,52.91,52.91,8284.0
2015-08-06 13:55:00,52.91,52.91,52.88,52.89,8267.0,52.91,52.91,52.88,52.89,8267.0
2015-08-06 14:00:00,52.89,52.91,52.88,52.88,7512.0,52.89,52.91,52.88,52.88,7512.0
2015-08-06 14:05:00,52.88,52.91,52.84,52.91,12368.0,52.88,52.91,52.84,52.91,12368.0
2015-08-06 14:10:00,52.91,52.95,52.9,52.94,5077.0,52.91,52.95,52.9,52.94,5077.0
2015-08-06 14:15:00,52.94,52.95,52.88,52.95,9364.0,52.94,52.95,52.88,52.95,9364.0
2015-08-06 14:20:00,52.94,53.02,52.93,53.01,7500.0,52.94,53.02,52.93,53.01,7500.0
2015-08-06 14:25:00,53.01,53.08,53.0,53.06,7972.0,53.01,53.08,53.0,53.06,7972.0
2015-08-06 14:30:00,53.05,53.09,52.99,52.99,30611.0,53.05,53.09,52.99,52.99,30611.0
2015-08-06 14:35:00,52.99,53.01,52.92,53.0,18000.0,52.99,53.01,52.92,53.0,18000.0
2015-08-06 14:40:00,53.0,53.01,52.99,53.0,7323.0,53.0,53.01,52.99,53.0,7323.0
2015-08-06 14:45:00,53.0,53.01,52.98,52.98,5706.0,53.0,53.01,52.98,52.98,5706.0
2015-08-06 14:50:00,52.99,52.99,52.94,52.96,10028.0,52.99,52.99,52.94,52.96,10028.0
2015-08-06 14:55:00,52.95,52.95,52.91,52.92,7853.0,52.95,52.95,52.91,52.92,7853.0
2015-08-06 15:00:00,52.93,52.97,52.92,52.94,11635.0,52.93,52.97,52.92,52.94,11635.0
2015-08-06 15:05:00,52.94,52.97,52.91,52.96,14331.0,52.94,52.97,52.91,52.96,14331.0
2015-08-06 15:10:00,52.97,53.0,52.93,52.93,8628.0,52.97,53.0,52.93,52.93,8628.0
2015-08-06 15:15:00,52.94,53.0,52.91,52.99,9784.0,52.94,53.0,52.91,52.99,9784.0
2015-08-06 15:20:00,52.99,53.01,52.92,52.92,16325.0,52.99,53.01,52.92,52.92,16325.0
2015-08-06 15:25:00,52.92,52.94,52.89,52.91,13201.0,52.92,52.94,52.89,52.91,13201.0
2015-08-06 15:30:00,52.91,52.92,52.88,52.9,78643.0,52.91,52.92,52.88,52.9,78643.0
2015-08-06 15:35:00,52.91,52.96,52.9,52.96,29934.0,52.91,52.96,52.9,52.96,29934.0
2015-08-06 15:40:00,52.96,53.0,52.93,52.93,24570.0,52.96,53.0,52.93,52.93,24570.0
2015-08-06 15:45:00,52.93,53.01,52.93,52.99,35866.0,52.93,53.01,52.93,52.99,35866.0
2015-08-06 15:50:00,52.99,53.0,52.94,52.94,36951.0,52.99,53.0,52.94,52.94,36951.0
2015-08-06 15:55:00,52.95,53.0,52.93,52.95,114322.0,52.95,53.0,52.93,52.95,114322.0
2015-08-07 09:30:00,52.78,52.8,52.38,52.39,24183.0,52.78,52.8,52.38,52.39,24183.0
2015-08-07 09:35:00,52.35,52.48,52.19,52.27,13453.0,52.35,52.48,52.19,52.27,13453.0
2015-08-07 09:40:00,52.29,52.52,52.29,52.52,8616.0,52.29,52.52,52.29,52.52,8616.0
2015-08-07 09:45:00,52.56,52.68,52.48,52.62,12659.0,52.56,52.68,52.48,52.62,12659.0
2015-08-07 09:50:00,52.62,52.89,52.62,52.87,10565.0,52.62,52.89,52.62,52.87,10565.0
2015-08-07 09:55:00,52.84,52.99,52.79,52.95,12088.0,52.84,52.99,52.79,52.95,12088.0
2015-08-07 10:00:00,52.92,53.08,52.81,52.98,13172.0,52.92,53.08,52.81,52.98,13172.0
2015-08-07 10:05:00,52.97,53.04,52.92,53.04,4802.0,52.97,53.04,52.92,53.04,4802.0
2015-08-07 10:10:00,53.01,53.07,52.98,53.03,8402.0,53.01,53.07,52.98,53.03,8402.0
2015-08-07 10:15:00,53.02,53.09,52.9,52.91,9708.0,53.02,53.09,52.9,52.91,9708.0
2015-08-07 10:20:00,52.9,52.95,52.84,52.85,8217.0,52.9,52.95,52.84,52.85,8217.0
2015-08-07 10:25:00,52.85,52.89,52.76,52.81,8430.0,52.85,52.89,52.76,52.81,8430.0
2015-08-07 10:30:00,52.8,52.98,52.78,52.96,56820.0,52.8,52.98,52.78,52.96,56820.0
2015-08-07 10:35:00,52.95,53.0,52.95,52.95,5458.0,52.95,53.0,52.95,52.95,5458.0
2015-08-07 10:40:00,52.95,53.01,52.91,52.94,11059.0,52.95,53.01,52.91,52.94,11059.0
2015-08-07 10:45:00,52.91,53.0,52.87,52.97,10565.0,52.91,53.0,52.87,52.97,10565.0
2015-08-07 10:50:00,53.0,53.0,52.83,52.83,7357.0,53.0,53.0,52.83,52.83,7357.0
2015-08-07 10:55:00,52.82,52.89,52.8,52.84,7876.0,52.82,52.89,52.8,52.84,7876.0
2015-08-07 11:00:00,52.84,52.94,52.82,52.83,8541.0,52.84,52.94,52.82,52.83,8541.0
2015-08-07 11:05:00,52.82,52.91,52.82,52.86,6844.0,52.82,52.91,52.82,52.86,6844.0
2015-08-07 11:10:00,52.84,52.86,52.79,52.83,6239.0,52.84,52.86,52.79,52.83,6239.0
2015-08-07 11:15:00,52.82,52.84,52.69,52.69,6920.0,52.82,52.84,52.69,52.69,6920.0
2015-08-07 11:20:00,52.68,52.72,52.68,52.71,3802.0,52.68,52.72,52.68,52.71,3802.0
2015-08-07 11:25:00,52.71,52.75,52.67,52.74,15548.0,52.71,52.75,52.67,52.74,15548.0
2015-08-07 11:30:00,52.74,52.79,52.72,52.79,11506.0,52.74,52.79,52.72,52.79,11506.0
2015-08-07 11:35:00,52.77,52.77,52.69,52.71,8933.0,52.77,52.77,52.69,52.71,8933.0
2015-08-07 11:40:00,52.71,52.8,52.71,52.79,6135.0,52.71,52.8,52.71,52.79,6135.0
2015-08-07 11:45:00,52.78,52.83,52.77,52.78,8176.0,52.78,52.83,52.77,52.78,8176.0
2015-08-07 11:50:00,52.79,52.83,52.76,52.78,7731.0,52.79,52.83,52.76,52.78,7731.0
2015-08-07 11:55:00,52.79,52.82,52.73,52.8,7211.0,52.79,52.82,52.73,52.8,7211.0
2015-08-07 12:00:00,52.81,52.92,52.81,52.89,12102.0,52.81,52.92,52.81,52.89,12102.0
2015-08-07 12:05:00,52.87,52.9,52.85,52.88,4541.0,52.87,52.9,52.85,52.88,4541.0
2015-08-07 12:10:00,52.88,52.93,52.84,52.84,8012.0,52.88,52.93,52.84,52.84,8012.0
2015-08-07 12:15:00,52.84,52.84,52.81,52.83,5450.0,52.84,52.84,52.81,52.83,5450.0
2015-08-07 12:20:00,52.84,52.84,52.77,52.83,9207.0,52.84,52.84,52.77,52.83,9207.0
2015-08-07 12:25:00,52.84,52.87,52.8,52.83,4900.0,52.84,52.87,52.8,52.83,4900.0
2015-08-07 12:30:00,52.82,52.83,52.75,52.8,3893.0,52.82,52.83,52.75,52.8,3893.0
2015-08-07 12:35:00,52.77,52.83,52.74,52.8,19640.0,52.77,52.83,52.74,52.8,19640.0
2015-08-07 12:40:00,52.8,52.84,52.79,52.84,3400.0,52.8,52.84,52.79,52.84,3400.0
2015-08-07 12:45:00,52.81,52.82,52.75,52.75,4500.0,52.81,52.82,52.75,52.75,4500.0
2015-08-07 12:50:00,52.76,52.79,52.74,52.74,7186.0,52.76,52.79,52.74,52.74,7186.0
2015-08-07 12:55:00,52.74,52.75,52.69,52.69,7648.0,52.74,52.75,52.69,52.69,7648.0
2015-08-07 13:00:00,52.69,52.7,52.65,52.69,13958.0,52.69,52.7,52.65,52.69,13958.0
2015-08-07 13:05:00,52.69,52.71,52.67,52.69,6118.0,52.69,52.71,52.67,52.69,6118.0
2015-08-07 13:10:00,52.68,52.68,52.63,52.67,5499.0,52.68,52.68,52.63,52.67,5499.0
2015-08-07 13:15:00,52.66,52.71,52.65,52.71,7083.0,52.66,52.71,52.65,52.71,7083.0
2015-08-07 13:20:00,52.7,52.78,52.69,52.78,34838.0,52.7,52.78,52.69,52.78,34838.0
2015-08-07 13:25:00,52.78,52.78,52.73,52.78,15451.0,52.78,52.78,52.73,52.78,15451.0
2015-08-07 13:30:00,52.79,52.84,52.79,52.84,4500.0,52.79,52.84,52.79,52.84,4500.0
2015-08-07 13:35:00,52.85,52.86,52.83,52.84,6780.0,52.85,52.86,52.83,52.84,6780.0
2015-08-07 13:40:00,52.84,52.86,52.78,52.79,12823.0,52.84,52.86,52.78,52.79,12823.0
2015-08-07 13:45:00,52.8,52.84,52.78,52.84,32828.0,52.8,52.84,52.78,52.84,32828.0
2015-08-07 13:50:00,52.85,52.87,52.8,52.8,6855.0,52.85,52.87,52.8,52.8,6855.0
2015-08-07 13:55:00,52.8,52.8,52.73,52.73,5242.0,52.8,52.8,52.73,52.73,5242.0
2015-08-07 14:00:00,52.73,52.73,52.7,52.71,5299.0,52.73,52.73,52.7,52.71,5299.0
2015-08-07 14:05:00,52.69,52.74,52.68,52.72,4600.0,52.69,52.74,52.68,52.72,4600.0
2015-08-07 14:10:00,52.72,52.73,52.69,52.72,6650.0,52.72,52.73,52.69,52.72,6650.0
2015-08-07 14:15:00,52.72,52.74,52.68,52.68,8909.0,52.72,52.74,52.68,52.68,8909.0
2015-08-07 14:20:00,52.68,52.71,52.66,52.71,6761.0,52.68,52.71,52.66,52.71,6761.0
2015-08-07 14:25:00,52.71,52.74,52.7,52.72,5854.0,52.71,52.74,52.7,52.72,5854.0
2015-08-07 14:30:00,52.73,52.75,52.73,52.73,7350.0,52.73,52.75,52.73,52.73,7350.0
2015-08-07 14:35:00,52.73,52.78,52.72,52.77,10737.0,52.73,52.78,52.72,52.77,10737.0
2015-08-07 14:40:00,52.77,52.77,52.73,52.74,6578.0,52.77,52.77,52.73,52.74,6578.0
2015-08-07 14:45:00,52.73,52.76,52.71,52.76,7212.0,52.73,52.76,52.71,52.76,7212.0
2015-08-07 14:50:00,52.76,52.84,52.76,52.79,10093.0,52.76,52.84,52.76,52.79,10093.0
2015-08-07 14:55:00,52.79,52.79,52.75,52.76,6324.0,52.79,52.79,52.75,52.76,6324.0
2015-08-07 15:00:00,52.76,52.81,52.75,52.78,12266.0,52.76,52.81,52.75,52.78,12266.0
2015-08-07 15:05:00,52.77,52.81,52.74,52.8,9761.0,52.77,52.81,52.74,52.8,9761.0
2015-08-07 15:10:00,52.81,52.81,52.75,52.77,12597.0,52.81,52.81,52.75,52.77,12597.0
2015-08-07 15:15:00,52.78,52.84,52.77,52.83,15207.0,52.78,52.84,52.77,52.83,15207.0
2015-08-07 15:20:00,52.83,52.98,52.83,52.94,16406.0,52.83,52.98,52.83,52.94,16406.0
2015-08-07 15:25:00,52.93,53.0,52.91,52.97,11878.0,52.93,53.0,52.91,52.97,11878.0
2015-08-07 15:30:00,52.98,53.06,52.97,53.01,17277.0,52.98,53.06,52.97,53.01,17277.0
2015-08-07 15:35:00,53.01,53.02,52.98,52.98,15433.0,53.01,53.02,52.98,52.98,15433.0
2015-08-07 15:40:00,52.98,53.0,52.92,52.96,14734.0,52.98,53.0,52.92,52.96,14734.0
2015-08-07 15:45:00,52.97,53.0,52.96,52.97,30442.0,52.97,53.0,52.96,52.97,30442.0
2015-08-07 15:50:00,52.96,53.04,52.95,53.03,36959.0,52.96,53.04,52.95,53.03,36959.0
2015-08-07 15:55:00,53.03,53.06,52.99,53.03,65039.0,53.03,53.06,52.99,53.03,65039.0
2015-08-10 09:30:00,53.59,53.59,53.39,53.45,33371.0,53.59,53.59,53.39,53.45,33371.0
2015-08-10 09:35:00,53.53,53.69,53.53,53.62,26131.0,53.53,53.69,53.53,53.62,26131.0
2015-08-10 09:40:00,53.63,53.76,53.62,53.76,16622.0,53.63,53.76,53.62,53.76,16622.0
2015-08-10 09:45:00,53.8,53.93,53.79,53.93,12600.0,53.8,53.93,53.79,53.93,12600.0
2015-08-10 09:50:00,53.95,53.97,53.76,53.85,14203.0,53.95,53.97,53.76,53.85,14203.0
2015-08-10 09:55:00,53.85,53.95,53.82,53.87,16725.0,53.85,53.95,53.82,53.87,16725.0
2015-08-10 10:00:00,53.87,53.97,53.83,53.95,22872.0,53.87,53.97,53.83,53.95,22872.0
2015-08-10 10:05:00,53.96,53.98,53.93,53.96,12234.0,53.96,53.98,53.93,53.96,12234.0
2015-08-10 10:10:00,53.96,53.98,53.93,53.94,13986.0,53.96,53.98,53.93,53.94,13986.0
2015-08-10 10:15:00,53.95,53.99,53.93,53.93,23781.0,53.95,53.99,53.93,53.93,23781.0
2015-08-10 10:20:00,53.93,53.93,53.86,53.88,13148.0,53.93,53.93,53.86,53.88,13148.0
2015-08-10 10:25:00,53.86,53.92,53.8,53.9,20530.0,53.86,53.92,53.8,53.9,20530.0
2015-08-10 10:30:00,53.89,53.9,53.71,53.71,9436.0,53.89,53.9,53.71,53.71,9436.0
2015-08-10 10:35:00,53.72,53.75,53.65,53.68,9600.0,53.72,53.75,53.65,53.68,9600.0
2015-08-10 10:40:00,53.69,53.75,53.68,53.74,8547.0,53.69,53.75,53.68,53.74,8547.0
2015-08-10 10:45:00,53.73,53.74,53.69,53.73,11397.0,53.73,53.74,53.69,53.73,11397.0
2015-08-10 10:50:00,53.73,53.78,53.68,53.76,47042.0,53.73,53.78,53.68,53.76,47042.0
2015-08-10 10:55:00,53.75,53.85,53.73,53.85,15506.0,53.75,53.85,53.73,53.85,15506.0
2015-08-10 11:00:00,53.86,53.88,53.85,53.88,4300.0,53.86,53.88,53.85,53.88,4300.0
2015-08-10 11:05:00,53.89,53.95,53.89,53.91,7838.0,53.89,53.95,53.89,53.91,7838.0
2015-08-10 11:10:00,53.92,53.94,53.88,53.88,8709.0,53.92,53.94,53.88,53.88,8709.0
2015-08-10 11:15:00,53.89,53.97,53.89,53.96,10700.0,53.89,53.97,53.89,53.96,10700.0
2015-08-10 11:20:00,53.96,53.99,53.95,53.96,6963.0,53.96,53.99,53.95,53.96,6963.0
2015-08-10 11:25:00,53.98,54.0,53.9,53.91,30979.0,53.98,54.0,53.9,53.91,30979.0
2015-08-10 11:30:00,53.94,54.0,53.94,53.98,8518.0,53.94,54.0,53.94,53.98,8518.0
2015-08-10 11:35:00,53.98,54.0,53.96,53.98,5750.0,53.98,54.0,53.96,53.98,5750.0
2015-08-10 11:40:00,53.98,53.98,53.9,53.92,6716.0,53.98,53.98,53.9,53.92,6716.0
2015-08-10 11:45:00,53.91,53.97,53.91,53.96,6644.0,53.91,53.97,53.91,53.96,6644.0
2015-08-10 11:50:00,53.96,54.07,53.96,54.07,37053.0,53.96,54.07,53.96,54.07,37053.0
2015-08-10 11:55:00,54.09,54.12,54.08,54.11,8326.0,54.09,54.12,54.08,54.11,8326.0
2015-08-10 12:00:00,54.12,54.16,54.11,54.11,10344.0,54.12,54.16,54.11,54.11,10344.0
2015-08-10 12:05:00,54.09,54.1,54.02,54.03,6100.0,54.09,54.1,54.02,54.03,6100.0
2015-08-10 12:10:00,54.07,54.07,54.04,54.05,4100.0,54.07,54.07,54.04,54.05,4100.0
2015-08-10 12:15:00,54.06,54.08,54.06,54.06,6165.0,54.06,54.08,54.06,54.06,6165.0
2015-08-10 12:20:00,54.07,54.1,54.07,54.09,3600.0,54.07,54.1,54.07,54.09,3600.0
2015-08-10 12:25:00,54.09,54.1,54.09,54.1,5400.0,54.09,54.1,54.09,54.1,5400.0
2015-08-10 12:30:00,54.1,54.11,54.05,54.07,8900.0,54.1,54.11,54.05,54.07,8900.0
2015-08-10 12:35:00,54.06,54.06,54.04,54.05,3135.0,54.06,54.06,54.04,54.05,3135.0
2015-08-10 12:40:00,54.06,54.06,54.02,54.03,2600.0,54.06,54.06,54.02,54.03,2600.0
2015-08-10 12:45:00,54.03,54.07,54.03,54.07,6455.0,54.03,54.07,54.03,54.07,6455.0
2015-08-10 12:50:00,54.06,54.07,54.02,54.03,5790.0,54.06,54.07,54.02,54.03,5790.0
2015-08-10 12:55:00,54.04,54.06,54.04,54.05,4920.0,54.04,54.06,54.04,54.05,4920.0
2015-08-10 13:00:00,54.05,54.06,54.05,54.06,7511.0,54.05,54.06,54.05,54.06,7511.0
2015-08-10 13:05:00,54.07,54.13,54.06,54.13,9500.0,54.07,54.13,54.06,54.13,9500.0
2015-08-10 13:10:00,54.12,54.14,54.12,54.14,5000.0,54.12,54.14,54.12,54.14,5000.0
2015-08-10 13:15:00,54.13,54.14,54.1,54.12,4500.0,54.13,54.14,54.1,54.12,4500.0
2015-08-10 13:20:00,54.11,54.18,54.11,54.13,5925.0,54.11,54.18,54.11,54.13,5925.0
2015-08-10 13:25:00,54.13,54.14,54.1,54.11,4454.0,54.13,54.14,54.1,54.11,4454.0
2015-08-10 13:30:00,54.1,54.14,54.1,54.14,2295.0,54.1,54.14,54.1,54.14,2295.0
2015-08-10 13:35:00,54.14,54.15,54.13,54.14,10412.0,54.14,54.15,54.13,54.14,10412.0
2015-08-10 13:40:00,54.13,54.16,54.11,54.12,7400.0,54.13,54.16,54.11,54.12,7400.0
2015-08-10 13:45:00,54.13,54.13,54.07,54.09,7720.0,54.13,54.13,54.07,54.09,7720.0
2015-08-10 13:50:00,54.1,54.1,54.05,54.05,6756.0,54.1,54.1,54.05,54.05,6756.0
2015-08-10 13:55:00,54.06,54.09,54.06,54.09,5634.0,54.06,54.09,54.06,54.09,5634.0
2015-08-10 14:00:00,54.1,54.13,54.07,54.09,7831.0,54.1,54.13,54.07,54.09,7831.0
2015-08-10 14:05:00,54.08,54.1,54.06,54.09,3100.0,54.08,54.1,54.06,54.09,3100.0
2015-08-10 14:10:00,54.08,54.1,54.06,54.09,6740.0,54.08,54.1,54.06,54.09,6740.0
2015-08-10 14:15:00,54.1,54.26,54.1,54.23,15835.0,54.1,54.26,54.1,54.23,15835.0
2015-08-10 14:20:00,54.23,54.23,54.16,54.16,8000.0,54.23,54.23,54.16,54.16,8000.0
2015-08-10 14:25:00,54.16,54.19,54.14,54.18,9803.0,54.16,54.19,54.14,54.18,9803.0
2015-08-10 14:30:00,54.17,54.19,54.15,54.16,5810.0,54.17,54.19,54.15,54.16,5810.0
2015-08-10 14:35:00,54.16,54.19,54.15,54.19,5453.0,54.16,54.19,54.15,54.19,5453.0
2015-08-10 14:40:00,54.19,54.21,54.16,54.17,9996.0,54.19,54.21,54.16,54.17,9996.0
2015-08-10 14:45:00,54.17,54.18,54.15,54.18,6940.0,54.17,54.18,54.15,54.18,6940.0
2015-08-10 14:50:00,54.17,54.2,54.16,54.17,9986.0,54.17,54.2,54.16,54.17,9986.0
2015-08-10 14:55:00,54.17,54.22,54.15,54.2,15012.0,54.17,54.22,54.15,54.2,15012.0
2015-08-10 15:00:00,54.2,54.28,54.19,54.22,16267.0,54.2,54.28,54.19,54.22,16267.0
2015-08-10 15:05:00,54.23,54.28,54.23,54.27,9475.0,54.23,54.28,54.23,54.27,9475.0
2015-08-10 15:10:00,54.27,54.32,54.25,54.31,15126.0,54.27,54.32,54.25,54.31,15126.0
2015-08-10 15:15:00,54.31,54.34,54.29,54.31,12069.0,54.31,54.34,54.29,54.31,12069.0
2015-08-10 15:20:00,54.32,54.34,54.29,54.32,15752.0,54.32,54.34,54.29,54.32,15752.0
2015-08-10 15:25:00,54.32,54.34,54.31,54.33,25419.0,54.32,54.34,54.31,54.33,25419.0
2015-08-10 15:30:00,54.32,54.34,54.31,54.32,27362.0,54.32,54.34,54.31,54.32,27362.0
2015-08-10 15:35:00,54.32,54.34,54.24,54.25,38171.0,54.32,54.34,54.24,54.25,38171.0
2015-08-10 15:40:00,54.24,54.3,54.23,54.29,38098.0,54.24,54.3,54.23,54.29,38098.0
2015-08-10 15:45:00,54.3,54.3,54.26,54.27,46953.0,54.3,54.3,54.26,54.27,46953.0
2015-08-10 15:50:00,54.28,54.34,54.25,54.33,105524.0,54.28,54.34,54.25,54.33,105524.0
2015-08-10 15:55:00,54.33,54.38,54.33,54.38,114157.0,54.33,54.38,54.33,54.38,114157.0
2015-08-11 09:30:00,54.04,54.05,53.65,53.95,20945.0,54.04,54.05,53.65,53.95,20945.0
2015-08-11 09:35:00,53.85,54.12,53.85,54.04,17318.0,53.85,54.12,53.85,54.04,17318.0
2015-08-11 09:40:00,54.06,54.2,53.96,54.15,14597.0,54.06,54.2,53.96,54.15,14597.0
2015-08-11 09:45:00,54.07,54.18,54.03,54.18,12607.0,54.07,54.18,54.03,54.18,12607.0
2015-08-11 09:50:00,54.18,54.27,54.09,54.09,23433.0,54.18,54.27,54.09,54.09,23433.0
2015-08-11 09:55:00,54.08,54.13,54.06,54.1,13953.0,54.08,54.13,54.06,54.1,13953.0
2015-08-11 10:00:00,54.06,54.11,54.01,54.07,21266.0,54.06,54.11,54.01,54.07,21266.0
2015-08-11 10:05:00,54.05,54.11,53.97,54.1,13275.0,54.05,54.11,53.97,54.1,13275.0
2015-08-11 10:10:00,54.1,54.16,54.03,54.16,15900.0,54.1,54.16,54.03,54.16,15900.0
2015-08-11 10:15:00,54.16,54.34,54.11,54.32,36192.0,54.16,54.34,54.11,54.32,36192.0
2015-08-11 10:20:00,54.32,54.4,54.32,54.39,14899.0,54.32,54.4,54.32,54.39,14899.0
2015-08-11 10:25:00,54.4,54.47,54.36,54.39,44504.0,54.4,54.47,54.36,54.39,44504.0
2015-08-11 10:30:00,54.36,54.49,54.36,54.48,34531.0,54.36,54.49,54.36,54.48,34531.0
2015-08-11 10:35:00,54.47,54.49,54.34,54.36,16313.0,54.47,54.49,54.34,54.36,16313.0
2015-08-11 10:40:00,54.36,54.51,54.33,54.5,13881.0,54.36,54.51,54.33,54.5,13881.0
2015-08-11 10:45:00,54.5,54.56,54.46,54.46,17076.0,54.5,54.56,54.46,54.46,17076.0
2015-08-11 10:50:00,54.47,54.48,54.37,54.42,17030.0,54.47,54.48,54.37,54.42,17030.0
2015-08-11 10:55:00,54.43,54.5,54.37,54.39,14379.0,54.43,54.5,54.37,54.39,14379.0
2015-08-11 11:00:00,54.37,54.43,54.27,54.27,19722.0,54.37,54.43,54.27,54.27,19722.0
2015-08-11 11:05:00,54.26,54.26,54.15,54.17,19045.0,54.26,54.26,54.15,54.17,19045.0
2015-08-11 11:10:00,54.18,54.32,54.18,54.31,21608.0,54.18,54.32,54.18,54.31,21608.0
2015-08-11 11:15:00,54.29,54.29,54.18,54.23,14690.0,54.29,54.29,54.18,54.23,14690.0
2015-08-11 11:20:00,54.21,54.26,54.19,54.24,22001.0,54.21,54.26,54.19,54.24,22001.0
2015-08-11 11:25:00,54.23,54.26,54.1,54.17,38377.0,54.23,54.26,54.1,54.17,38377.0
2015-08-11 11:30:00,54.15,54.18,54.15,54.16,4150.0,54.15,54.18,54.15,54.16,4150.0
2015-08-11 11:35:00,54.16,54.16,54.09,54.1,17675.0,54.16,54.16,54.09,54.1,17675.0
2015-08-11 11:40:00,54.1,54.13,54.04,54.08,9613.0,54.1,54.13,54.04,54.08,9613.0
2015-08-11 11:45:00,54.1,54.14,54.0,54.02,16412.0,54.1,54.14,54.0,54.02,16412.0
2015-08-11 11:50:00,54.01,54.07,53.99,54.05,5803.0,54.01,54.07,53.99,54.05,5803.0
2015-08-11 11:55:00,54.03,54.06,53.99,54.04,12228.0,54.03,54.06,53.99,54.04,12228.0
2015-08-11 12:00:00,54.04,54.04,53.99,53.99,15758.0,54.04,54.04,53.99,53.99,15758.0
2015-08-11 12:05:00,53.99,54.14,53.99,54.11,22646.0,53.99,54.14,53.99,54.11,22646.0
2015-08-11 12:10:00,54.12,54.15,54.07,54.14,13015.0,54.12,54.15,54.07,54.14,13015.0
2015-08-11 12:15:00,54.14,54.16,54.12,54.14,6899.0,54.14,54.16,54.12,54.14,6899.0
2015-08-11 12:20:00,54.13,54.18,54.09,54.16,17779.0,54.13,54.18,54.09,54.16,17779.0
2015-08-11 12:25:00,54.16,54.23,54.15,54.23,9423.0,54.16,54.23,54.15,54.23,9423.0
2015-08-11 12:30:00,54.21,54.27,54.19,54.25,15591.0,54.21,54.27,54.19,54.25,15591.0
2015-08-11 12:35:00,54.24,54.24,54.14,54.15,7476.0,54.24,54.24,54.14,54.15,7476.0
2015-08-11 12:40:00,54.15,54.15,54.11,54.12,12372.0,54.15,54.15,54.11,54.12,12372.0
2015-08-11 12:45:00,54.11,54.16,54.1,54.15,10793.0,54.11,54.16,54.1,54.15,10793.0
2015-08-11 12:50:00,54.15,54.15,54.11,54.15,14429.0,54.15,54.15,54.11,54.15,14429.0
2015-08-11 12:55:00,54.15,54.15,54.01,54.01,20537.0,54.15,54.15,54.01,54.01,20537.0
2015-08-11 13:00:00,54.0,54.04,53.9,53.9,11300.0,54.0,54.04,53.9,53.9,11300.0
2015-08-11 13:05:00,53.92,53.92,53.81,53.86,14700.0,53.92,53.92,53.81,53.86,14700.0
2015-08-11 13:10:00,53.86,53.89,53.79,53.88,18012.0,53.86,53.89,53.79,53.88,18012.0
2015-08-11 13:15:00,53.86,53.87,53.8,53.81,7954.0,53.86,53.87,53.8,53.81,7954.0
2015-08-11 13:20:00,53.81,53.85,53.73,53.81,14150.0,53.81,53.85,53.73,53.81,14150.0
2015-08-11 13:25:00,53.82,53.9,53.79,53.88,19424.0,53.82,53.9,53.79,53.88,19424.0
2015-08-11 13:30:00,53.87,53.87,53.79,53.8,9506.0,53.87,53.87,53.79,53.8,9506.0
2015-08-11 13:35:00,53.8,53.89,53.78,53.82,7900.0,53.8,53.89,53.78,53.82,7900.0
2015-08-11 13:40:00,53.82,53.87,53.79,53.81,6900.0,53.82,53.87,53.79,53.81,6900.0
2015-08-11 13:45:00,53.79,53.85,53.78,53.81,13701.0,53.79,53.85,53.78,53.81,13701.0
2015-08-11 13:50:00,53.83,53.83,53.76,53.79,10022.0,53.83,53.83,53.76,53.79,10022.0
2015-08-11 13:55:00,53.77,53.77,53.66,53.68,13005.0,53.77,53.77,53.66,53.68,13005.0
2015-08-11 14:00:00,53.69,53.7,53.62,53.64,12447.0,53.69,53.7,53.62,53.64,12447.0
2015-08-11 14:05:00,53.63,53.79,53.62,53.78,26077.0,53.63,53.79,53.62,53.78,26077.0
2015-08-11 14:10:00,53.79,53.82,53.72,53.77,19587.0,53.79,53.82,53.72,53.77,19587.0
2015-08-11 14:15:00,53.76,53.76,53.67,53.7,17756.0,53.76,53.76,53.67,53.7,17756.0
2015-08-11 14:20:00,53.7,53.8,53.7,53.75,21691.0,53.7,53.8,53.7,53.75,21691.0
2015-08-11 14:25:00,53.76,53.84,53.73,53.82,14039.0,53.76,53.84,53.73,53.82,14039.0
2015-08-11 14:30:00,53.81,53.86,53.77,53.81,12534.0,53.81,53.86,53.77,53.81,12534.0
2015-08-11 14:35:00,53.8,53.88,53.78,53.87,19856.0,53.8,53.88,53.78,53.87,19856.0
2015-08-11 14:40:00,53.87,53.87,53.8,53.8,15913.0,53.87,53.87,53.8,53.8,15913.0
2015-08-11 14:45:00,53.81,53.81,53.75,53.76,6290.0,53.81,53.81,53.75,53.76,6290.0
2015-08-11 14:50:00,53.76,53.81,53.75,53.8,8480.0,53.76,53.81,53.75,53.8,8480.0
2015-08-11 14:55:00,53.82,53.9,53.82,53.86,8786.0,53.82,53.9,53.82,53.86,8786.0
2015-08-11 15:00:00,53.86,53.93,53.81,53.82,16300.0,53.86,53.93,53.81,53.82,16300.0
2015-08-11 15:05:00,53.82,53.87,53.81,53.81,8883.0,53.82,53.87,53.81,53.81,8883.0
2015-08-11 15:10:00,53.81,53.91,53.81,53.91,17660.0,53.81,53.91,53.81,53.91,17660.0
2015-08-11 15:15:00,53.91,53.92,53.85,53.88,14130.0,53.91,53.92,53.85,53.88,14130.0
2015-08-11 15:20:00,53.87,53.87,53.82,53.84,14800.0,53.87,53.87,53.82,53.84,14800.0
2015-08-11 15:25:00,53.85,53.87,53.81,53.84,15712.0,53.85,53.87,53.81,53.84,15712.0
2015-08-11 15:30:00,53.84,53.88,53.8,53.85,22022.0,53.84,53.88,53.8,53.85,22022.0
2015-08-11 15:35:00,53.85,53.95,53.82,53.94,21485.0,53.85,53.95,53.82,53.94,21485.0
2015-08-11 15:40:00,53.94,54.02,53.9,54.02,36490.0,53.94,54.02,53.9,54.02,36490.0
2015-08-11 15:45:00,54.02,54.08,53.98,54.0,51281.0,54.02,54.08,53.98,54.0,51281.0
2015-08-11 15:50:00,54.0,54.1,53.97,54.07,63280.0,54.0,54.1,53.97,54.07,63280.0
2015-08-11 15:55:00,54.06,54.09,54.03,54.06,85026.0,54.06,54.09,54.03,54.06,85026.0
2015-08-12 09:30:00,53.57,53.68,53.5,53.62,19093.0,53.57,53.68,53.5,53.62,19093.0
2015-08-12 09:35:00,53.63,53.8,53.61,53.78,18649.0,53.63,53.8,53.61,53.78,18649.0
2015-08-12 09:40:00,53.8,53.87,53.67,53.67,13918.0,53.8,53.87,53.67,53.67,13918.0
2015-08-12 09:45:00,53.65,53.81,53.6,53.65,21448.0,53.65,53.81,53.6,53.65,21448.0
2015-08-12 09:50:00,53.63,53.63,53.51,53.58,9444.0,53.63,53.63,53.51,53.58,9444.0
2015-08-12 09:55:00,53.58,53.63,53.5,53.56,12335.0,53.58,53.63,53.5,53.56,12335.0
2015-08-12 10:00:00,53.54,53.63,53.52,53.54,16000.0,53.54,53.63,53.52,53.54,16000.0
2015-08-12 10:05:00,53.57,53.57,53.4,53.41,16032.0,53.57,53.57,53.4,53.41,16032.0
2015-08-12 10:10:00,53.39,53.49,53.32,53.36,69120.0,53.39,53.49,53.32,53.36,69120.0
2015-08-12 10:15:00,53.36,53.48,53.34,53.45,77967.0,53.36,53.48,53.34,53.45,77967.0
2015-08-12 10:20:00,53.45,53.45,53.26,53.27,59643.0,53.45,53.45,53.26,53.27,59643.0
2015-08-12 10:25:00,53.29,53.36,53.27,53.33,13473.0,53.29,53.36,53.27,53.33,13473.0
2015-08-12 10:30:00,53.33,53.44,53.3,53.42,22910.0,53.33,53.44,53.3,53.42,22910.0
2015-08-12 10:35:00,53.4,53.45,53.37,53.43,14900.0,53.4,53.45,53.37,53.43,14900.0
2015-08-12 10:40:00,53.43,53.47,53.37,53.41,15293.0,53.43,53.47,53.37,53.41,15293.0
2015-08-12 10:45:00,53.4,53.4,53.27,53.3,11010.0,53.4,53.4,53.27,53.3,11010.0
2015-08-12 10:50:00,53.3,53.3,53.24,53.26,33049.0,53.3,53.3,53.24,53.26,33049.0
2015-08-12 10:55:00,53.25,53.33,53.19,53.32,34219.0,53.25,53.33,53.19,53.32,34219.0
2015-08-12 11:00:00,53.32,53.42,53.32,53.38,10084.0,53.32,53.42,53.32,53.38,10084.0
2015-08-12 11:05:00,53.37,53.39,53.31,53.38,8965.0,53.37,53.39,53.31,53.38,8965.0
2015-08-12 11:10:00,53.39,53.44,53.36,53.44,12700.0,53.39,53.44,53.36,53.44,12700.0
2015-08-12 11:15:00,53.44,53.48,53.42,53.47,7070.0,53.44,53.48,53.42,53.47,7070.0
2015-08-12 11:20:00,53.47,53.47,53.41,53.44,15457.0,53.47,53.47,53.41,53.44,15457.0
2015-08-12 11:25:00,53.44,53.51,53.44,53.51,10667.0,53.44,53.51,53.44,53.51,10667.0
2015-08-12 11:30:00,53.51,53.53,53.44,53.47,17475.0,53.51,53.53,53.44,53.47,17475.0
2015-08-12 11:35:00,53.48,53.49,53.38,53.38,6000.0,53.48,53.49,53.38,53.38,6000.0
2015-08-12 11:40:00,53.39,53.43,53.32,53.32,8185.0,53.39,53.43,53.32,53.32,8185.0
2015-08-12 11:45:00,53.31,53.32,53.28,53.29,5400.0,53.31,53.32,53.28,53.29,5400.0
2015-08-12 11:50:00,53.28,53.28,53.13,53.2,14208.0,53.28,53.28,53.13,53.2,14208.0
2015-08-12 11:55:00,53.19,53.19,53.11,53.12,9000.0,53.19,53.19,53.11,53.12,9000.0
2015-08-12 12:00:00,53.12,53.15,53.08,53.11,8400.0,53.12,53.15,53.08,53.11,8400.0
2015-08-12 12:05:00,53.11,53.23,53.1,53.22,9831.0,53.11,53.23,53.1,53.22,9831.0
2015-08-12 12:10:00,53.21,53.22,53.14,53.19,13510.0,53.21,53.22,53.14,53.19,13510.0
2015-08-12 12:15:00,53.19,53.22,53.19,53.21,8656.0,53.19,53.22,53.19,53.21,8656.0
2015-08-12 12:20:00,53.22,53.4,53.19,53.4,35915.0,53.22,53.4,53.19,53.4,35915.0
2015-08-12 12:25:00,53.4,53.43,53.36,53.43,17329.0,53.4,53.43,53.36,53.43,17329.0
2015-08-12 12:30:00,53.41,53.52,53.4,53.52,13098.0,53.41,53.52,53.4,53.52,13098.0
2015-08-12 12:35:00,53.52,53.58,53.52,53.57,6633.0,53.52,53.58,53.52,53.57,6633.0
2015-08-12 12:40:00,53.57,53.65,53.57,53.65,8648.0,53.57,53.65,53.57,53.65,8648.0
2015-08-12 12:45:00,53.65,53.66,53.55,53.55,12157.0,53.65,53.66,53.55,53.55,12157.0
2015-08-12 12:50:00,53.55,53.62,53.51,53.62,6900.0,53.55,53.62,53.51,53.62,6900.0
2015-08-12 12:55:00,53.63,53.66,53.54,53.58,6600.0,53.63,53.66,53.54,53.58,6600.0
2015-08-12 13:00:00,53.58,53.69,53.51,53.69,11923.0,53.58,53.69,53.51,53.69,11923.0
2015-08-12 13:05:00,53.69,53.73,53.65,53.66,13000.0,53.69,53.73,53.65,53.66,13000.0
2015-08-12 13:10:00,53.67,53.74,53.65,53.73,10401.0,53.67,53.74,53.65,53.73,10401.0
2015-08-12 13:15:00,53.73,53.88,53.73,53.86,15321.0,53.73,53.88,53.73,53.86,15321.0
2015-08-12 13:20:00,53.85,53.99,53.85,53.99,15248.0,53.85,53.99,53.85,53.99,15248.0
2015-08-12 13:25:00,53.97,53.99,53.88,53.89,13668.0,53.97,53.99,53.88,53.89,13668.0
2015-08-12 13:30:00,53.89,53.9,53.75,53.78,8491.0,53.89,53.9,53.75,53.78,8491.0
2015-08-12 13:35:00,53.77,53.79,53.74,53.76,6100.0,53.77,53.79,53.74,53.76,6100.0
2015-08-12 13:40:00,53.77,53.84,53.77,53.83,5600.0,53.77,53.84,53.77,53.83,5600.0
2015-08-12 13:45:00,53.85,54.0,53.83,53.99,14413.0,53.85,54.0,53.83,53.99,14413.0
2015-08-12 13:50:00,53.99,54.17,53.99,54.17,12979.0,53.99,54.17,53.99,54.17,12979.0
2015-08-12 13:55:00,54.16,54.21,54.11,54.19,16190.0,54.16,54.21,54.11,54.19,16190.0
2015-08-12 14:00:00,54.18,54.2,54.06,54.08,16047.0,54.18,54.2,54.06,54.08,16047.0
2015-08-12 14:05:00,54.08,54.18,54.06,54.18,18315.0,54.08,54.18,54.06,54.18,18315.0
2015-08-12 14:10:00,54.19,54.22,54.17,54.18,9270.0,54.19,54.22,54.17,54.18,9270.0
2015-08-12 14:15:00,54.18,54.2,54.09,54.18,6400.0,54.18,54.2,54.09,54.18,6400.0
2015-08-12 14:20:00,54.19,54.24,54.16,54.16,26661.0,54.19,54.24,54.16,54.16,26661.0
2015-08-12 14:25:00,54.15,54.16,54.0,54.04,11557.0,54.15,54.16,54.0,54.04,11557.0
2015-08-12 14:30:00,54.04,54.1,54.01,54.06,11761.0,54.04,54.1,54.01,54.06,11761.0
2015-08-12 14:35:00,54.06,54.21,54.05,54.2,11600.0,54.06,54.21,54.05,54.2,11600.0
2015-08-12 14:40:00,54.19,54.29,54.18,54.27,17379.0,54.19,54.29,54.18,54.27,17379.0
2015-08-12 14:45:00,54.27,54.36,54.24,54.36,17934.0,54.27,54.36,54.24,54.36,17934.0
2015-08-12 14:50:00,54.35,54.49,54.31,54.49,42955.0,54.35,54.49,54.31,54.49,42955.0
2015-08-12 14:55:00,54.48,54.51,54.37,54.47,27699.0,54.48,54.51,54.37,54.47,27699.0
2015-08-12 15:00:00,54.46,54.56,54.45,54.52,35870.0,54.46,54.56,54.45,54.52,35870.0
2015-08-12 15:05:00,54.53,54.69,54.49,54.67,42620.0,54.53,54.69,54.49,54.67,42620.0
2015-08-12 15:10:00,54.67,54.72,54.64,54.7,53986.0,54.67,54.72,54.64,54.7,53986.0
2015-08-12 15:15:00,54.71,54.87,54.7,54.85,72147.0,54.71,54.87,54.7,54.85,72147.0
2015-08-12 15:20:00,54.85,54.87,54.82,54.84,57598.0,54.85,54.87,54.82,54.84,57598.0
2015-08-12 15:25:00,54.84,54.84,54.71,54.74,48841.0,54.84,54.84,54.71,54.74,48841.0
2015-08-12 15:30:00,54.75,54.77,54.66,54.76,41989.0,54.75,54.77,54.66,54.76,41989.0
2015-08-12 15:35:00,54.77,54.77,54.7,54.75,53040.0,54.77,54.77,54.7,54.75,53040.0
2015-08-12 15:40:00,54.74,54.76,54.65,54.75,41759.0,54.74,54.76,54.65,54.75,41759.0
2015-08-12 15:45:00,54.75,54.88,54.72,54.84,78740.0,54.75,54.88,54.72,54.84,78740.0
2015-08-12 15:50:00,54.83,54.95,54.78,54.94,199286.0,54.83,54.95,54.78,54.94,199286.0
2015-08-12 15:55:00,54.94,54.96,54.8,54.83,216064.0,54.94,54.96,54.8,54.83,216064.0
2015-08-13 09:30:00,54.24,54.65,54.19,54.33,35718.0,54.24,54.65,54.19,54.33,35718.0
2015-08-13 09:35:00,54.46,54.5,54.22,54.41,22940.0,54.46,54.5,54.22,54.41,22940.0
2015-08-13 09:40:00,54.38,54.55,54.29,54.42,38045.0,54.38,54.55,54.29,54.42,38045.0
2015-08-13 09:45:00,54.4,54.49,54.16,54.16,42138.0,54.4,54.49,54.16,54.16,42138.0
2015-08-13 09:50:00,54.17,54.25,54.03,54.24,38445.0,54.17,54.25,54.03,54.24,38445.0
2015-08-13 09:55:00,54.23,54.38,54.15,54.32,51404.0,54.23,54.38,54.15,54.32,51404.0
2015-08-13 10:00:00,54.31,54.33,54.18,54.27,22643.0,54.31,54.33,54.18,54.27,22643.0
2015-08-13 10:05:00,54.26,54.37,54.18,54.32,12880.0,54.26,54.37,54.18,54.32,12880.0
2015-08-13 10:10:00,54.29,54.34,54.25,54.31,38250.0,54.29,54.34,54.25,54.31,38250.0
2015-08-13 10:15:00,54.3,54.43,54.28,54.4,128171.0,54.3,54.43,54.28,54.4,128171.0
2015-08-13 10:20:00,54.4,54.46,54.28,54.41,23893.0,54.4,54.46,54.28,54.41,23893.0
2015-08-13 10:25:00,54.4,54.41,54.33,54.41,10551.0,54.4,54.41,54.33,54.41,10551.0
2015-08-13 10:30:00,54.4,54.52,54.38,54.44,32718.0,54.4,54.52,54.38,54.44,32718.0
2015-08-13 10:35:00,54.48,54.74,54.47,54.73,21301.0,54.48,54.74,54.47,54.73,21301.0
2015-08-13 10:40:00,54.76,54.77,54.7,54.77,14900.0,54.76,54.77,54.7,54.77,14900.0
2015-08-13 10:45:00,54.76,54.77,54.66,54.66,9700.0,54.76,54.77,54.66,54.66,9700.0
2015-08-13 10:50:00,54.64,54.82,54.64,54.82,14187.0,54.64,54.82,54.64,54.82,14187.0
2015-08-13 10:55:00,54.82,54.85,54.7,54.71,13894.0,54.82,54.85,54.7,54.71,13894.0
2015-08-13 11:00:00,54.71,54.77,54.69,54.74,7301.0,54.71,54.77,54.69,54.74,7301.0
2015-08-13 11:05:00,54.73,54.73,54.62,54.64,14600.0,54.73,54.73,54.62,54.64,14600.0
2015-08-13 11:10:00,54.64,54.64,54.59,54.61,5700.0,54.64,54.64,54.59,54.61,5700.0
2015-08-13 11:15:00,54.62,54.75,54.62,54.75,13152.0,54.62,54.75,54.62,54.75,13152.0
2015-08-13 11:20:00,54.74,54.76,54.67,54.7,12622.0,54.74,54.76,54.67,54.7,12622.0
2015-08-13 11:25:00,54.7,54.72,54.62,54.65,12021.0,54.7,54.72,54.62,54.65,12021.0
2015-08-13 11:30:00,54.66,54.7,54.6,54.7,9114.0,54.66,54.7,54.6,54.7,9114.0
2015-08-13 11:35:00,54.69,54.69,54.6,54.63,13599.0,54.69,54.69,54.6,54.63,13599.0
2015-08-13 11:40:00,54.64,54.73,54.64,54.73,12059.0,54.64,54.73,54.64,54.73,12059.0
2015-08-13 11:45:00,54.72,54.72,54.67,54.69,31111.0,54.72,54.72,54.67,54.69,31111.0
2015-08-13 11:50:00,54.69,54.72,54.67,54.7,10090.0,54.69,54.72,54.67,54.7,10090.0
2015-08-13 11:55:00,54.7,54.71,54.64,54.69,14165.0,54.7,54.71,54.64,54.69,14165.0
2015-08-13 12:00:00,54.7,54.75,54.7,54.75,7950.0,54.7,54.75,54.7,54.75,7950.0
2015-08-13 12:05:00,54.74,54.9,54.74,54.86,19503.0,54.74,54.9,54.74,54.86,19503.0
2015-08-13 12:10:00,54.86,54.92,54.84,54.87,6852.0,54.86,54.92,54.84,54.87,6852.0
2015-08-13 12:15:00,54.89,54.93,54.82,54.84,21653.0,54.89,54.93,54.82,54.84,21653.0
2015-08-13 12:20:00,54.83,54.85,54.81,54.81,6300.0,54.83,54.85,54.81,54.81,6300.0
2015-08-13 12:25:00,54.82,55.02,54.82,55.0,23202.0,54.82,55.02,54.82,55.0,23202.0
2015-08-13 12:30:00,55.01,55.06,55.0,55.02,6479.0,55.01,55.06,55.0,55.02,6479.0
2015-08-13 12:35:00,55.04,55.04,54.97,54.99,12200.0,55.04,55.04,54.97,54.99,12200.0
2015-08-13 12:40:00,54.98,55.0,54.87,54.91,26551.0,54.98,55.0,54.87,54.91,26551.0
2015-08-13 12:45:00,54.92,55.05,54.91,55.05,16081.0,54.92,55.05,54.91,55.05,16081.0
2015-08-13 12:50:00,55.05,55.05,54.93,54.95,14385.0,55.05,55.05,54.93,54.95,14385.0
2015-08-13 12:55:00,54.93,54.93,54.83,54.83,8988.0,54.93,54.93,54.83,54.83,8988.0
2015-08-13 13:00:00,54.85,54.87,54.84,54.87,9686.0,54.85,54.87,54.84,54.87,9686.0
2015-08-13 13:05:00,54.87,54.96,54.87,54.96,9399.0,54.87,54.96,54.87,54.96,9399.0
2015-08-13 13:10:00,54.96,54.96,54.88,54.89,8532.0,54.96,54.96,54.88,54.89,8532.0
2015-08-13 13:15:00,54.88,54.88,54.77,54.8,12348.0,54.88,54.88,54.77,54.8,12348.0
2015-08-13 13:20:00,54.8,54.86,54.8,54.84,8700.0,54.8,54.86,54.8,54.84,8700.0
2015-08-13 13:25:00,54.84,54.91,54.83,54.91,11938.0,54.84,54.91,54.83,54.91,11938.0
2015-08-13 13:30:00,54.91,54.95,54.83,54.83,8543.0,54.91,54.95,54.83,54.83,8543.0
2015-08-13 13:35:00,54.83,54.84,54.81,54.83,9333.0,54.83,54.84,54.81,54.83,9333.0
2015-08-13 13:40:00,54.84,54.84,54.78,54.79,9300.0,54.84,54.84,54.78,54.79,9300.0
2015-08-13 13:45:00,54.79,54.81,54.76,54.76,7130.0,54.79,54.81,54.76,54.76,7130.0
2015-08-13 13:50:00,54.76,54.78,54.68,54.69,10501.0,54.76,54.78,54.68,54.69,10501.0
2015-08-13 13:55:00,54.71,54.71,54.64,54.66,6808.0,54.71,54.71,54.64,54.66,6808.0
2015-08-13 14:00:00,54.66,54.7,54.64,54.66,14118.0,54.66,54.7,54.64,54.66,14118.0
2015-08-13 14:05:00,54.66,54.75,54.65,54.75,8200.0,54.66,54.75,54.65,54.75,8200.0
2015-08-13 14:10:00,54.76,54.84,54.71,54.79,25462.0,54.76,54.84,54.71,54.79,25462.0
2015-08-13 14:15:00,54.79,54.79,54.72,54.76,11140.0,54.79,54.79,54.72,54.76,11140.0
2015-08-13 14:20:00,54.76,54.77,54.74,54.75,10821.0,54.76,54.77,54.74,54.75,10821.0
2015-08-13 14:25:00,54.75,54.78,54.72,54.76,18197.0,54.75,54.78,54.72,54.76,18197.0
2015-08-13 14:30:00,54.76,54.79,54.75,54.78,10795.0,54.76,54.79,54.75,54.78,10795.0
2015-08-13 14:35:00,54.79,54.87,54.79,54.83,9682.0,54.79,54.87,54.79,54.83,9682.0
2015-08-13 14:40:00,54.84,54.89,54.83,54.85,10475.0,54.84,54.89,54.83,54.85,10475.0
2015-08-13 14:45:00,54.85,54.93,54.84,54.93,40262.0,54.85,54.93,54.84,54.93,40262.0
2015-08-13 14:50:00,54.93,54.94,54.9,54.93,6917.0,54.93,54.94,54.9,54.93,6917.0
2015-08-13 14:55:00,54.93,54.93,54.89,54.93,20211.0,54.93,54.93,54.89,54.93,20211.0
2015-08-13 15:00:00,54.94,54.98,54.9,54.92,19864.0,54.94,54.98,54.9,54.92,19864.0
2015-08-13 15:05:00,54.91,54.94,54.89,54.89,23722.0,54.91,54.94,54.89,54.89,23722.0
2015-08-13 15:10:00,54.89,54.92,54.86,54.88,27948.0,54.89,54.92,54.86,54.88,27948.0
2015-08-13 15:15:00,54.87,54.88,54.81,54.81,25891.0,54.87,54.88,54.81,54.81,25891.0
2015-08-13 15:20:00,54.81,54.85,54.76,54.79,45367.0,54.81,54.85,54.76,54.79,45367.0
2015-08-13 15:25:00,54.78,54.8,54.74,54.75,16820.0,54.78,54.8,54.74,54.75,16820.0
2015-08-13 15:30:00,54.73,54.76,54.67,54.7,36556.0,54.73,54.76,54.67,54.7,36556.0
2015-08-13 15:35:00,54.7,54.75,54.67,54.73,53912.0,54.7,54.75,54.67,54.73,53912.0
2015-08-13 15:40:00,54.72,54.73,54.63,54.65,35589.0,54.72,54.73,54.63,54.65,35589.0
2015-08-13 15:45:00,54.65,54.69,54.63,54.65,43174.0,54.65,54.69,54.63,54.65,43174.0
2015-08-13 15:50:00,54.64,54.65,54.59,54.62,86004.0,54.64,54.65,54.59,54.62,86004.0
2015-08-13 15:55:00,54.62,54.65,54.6,54.61,93651.0,54.62,54.65,54.6,54.61,93651.0
2015-08-14 09:30:00,54.55,54.73,54.53,54.6,16389.0,54.55,54.73,54.53,54.6,16389.0
2015-08-14 09:35:00,54.59,54.62,54.45,54.45,5200.0,54.59,54.62,54.45,54.45,5200.0
2015-08-14 09:40:00,54.43,54.6,54.35,54.57,10005.0,54.43,54.6,54.35,54.57,10005.0
2015-08-14 09:45:00,54.54,54.63,54.5,54.63,54300.0,54.54,54.63,54.5,54.63,54300.0
2015-08-14 09:50:00,54.66,54.84,54.66,54.73,7219.0,54.66,54.84,54.66,54.73,7219.0
2015-08-14 09:55:00,54.68,54.68,54.6,54.65,5035.0,54.68,54.68,54.6,54.65,5035.0
2015-08-14 10:00:00,54.65,54.73,54.64,54.66,7411.0,54.65,54.73,54.64,54.66,7411.0
2015-08-14 10:05:00,54.65,54.68,54.61,54.64,5899.0,54.65,54.68,54.61,54.64,5899.0
2015-08-14 10:10:00,54.63,54.63,54.47,54.55,11026.0,54.63,54.63,54.47,54.55,11026.0
2015-08-14 10:15:00,54.55,54.63,54.55,54.6,3000.0,54.55,54.63,54.55,54.6,3000.0
2015-08-14 10:20:00,54.63,54.71,54.61,54.64,7575.0,54.63,54.71,54.61,54.64,7575.0
2015-08-14 10:25:00,54.63,54.63,54.49,54.49,6186.0,54.63,54.63,54.49,54.49,6186.0
2015-08-14 10:30:00,54.52,54.67,54.52,54.67,4400.0,54.52,54.67,54.52,54.67,4400.0
2015-08-14 10:35:00,54.67,54.77,54.67,54.74,6547.0,54.67,54.77,54.67,54.74,6547.0
2015-08-14 10:40:00,54.76,54.78,54.66,54.66,39285.0,54.76,54.78,54.66,54.66,39285.0
2015-08-14 10:45:00,54.66,54.66,54.53,54.6,4965.0,54.66,54.66,54.53,54.6,4965.0
2015-08-14 10:50:00,54.59,54.69,54.55,54.61,46349.0,54.59,54.69,54.55,54.61,46349.0
2015-08-14 10:55:00,54.63,54.64,54.59,54.59,3763.0,54.63,54.64,54.59,54.59,3763.0
2015-08-14 11:00:00,54.59,54.63,54.57,54.58,6674.0,54.59,54.63,54.57,54.58,6674.0
2015-08-14 11:05:00,54.57,54.57,54.51,54.55,7676.0,54.57,54.57,54.51,54.55,7676.0
2015-08-14 11:10:00,54.54,54.57,54.51,54.51,12300.0,54.54,54.57,54.51,54.51,12300.0
2015-08-14 11:15:00,54.5,54.56,54.48,54.53,17987.0,54.5,54.56,54.48,54.53,17987.0
2015-08-14 11:20:00,54.54,54.59,54.54,54.59,2100.0,54.54,54.59,54.54,54.59,2100.0
2015-08-14 11:25:00,54.6,54.61,54.56,54.57,2900.0,54.6,54.61,54.56,54.57,2900.0
2015-08-14 11:30:00,54.58,54.6,54.53,54.56,7182.0,54.58,54.6,54.53,54.56,7182.0
2015-08-14 11:35:00,54.6,54.65,54.6,54.65,2733.0,54.6,54.65,54.6,54.65,2733.0
2015-08-14 11:40:00,54.67,54.75,54.66,54.75,1603.0,54.67,54.75,54.66,54.75,1603.0
2015-08-14 11:45:00,54.76,54.76,54.68,54.69,3890.0,54.76,54.76,54.68,54.69,3890.0
2015-08-14 11:50:00,54.68,54.73,54.68,54.68,3112.0,54.68,54.73,54.68,54.68,3112.0
2015-08-14 11:55:00,54.68,54.71,54.64,54.64,6100.0,54.68,54.71,54.64,54.64,6100.0
2015-08-14 12:00:00,54.66,54.69,54.65,54.68,5278.0,54.66,54.69,54.65,54.68,5278.0
2015-08-14 12:05:00,54.68,54.71,54.65,54.69,10230.0,54.68,54.71,54.65,54.69,10230.0
2015-08-14 12:10:00,54.69,54.7,54.65,54.67,5300.0,54.69,54.7,54.65,54.67,5300.0
2015-08-14 12:15:00,54.69,54.74,54.68,54.7,14812.0,54.69,54.74,54.68,54.7,14812.0
2015-08-14 12:20:00,54.69,54.75,54.67,54.67,14016.0,54.69,54.75,54.67,54.67,14016.0
2015-08-14 12:25:00,54.66,54.74,54.65,54.73,23075.0,54.66,54.74,54.65,54.73,23075.0
2015-08-14 12:30:00,54.74,54.8,54.73,54.78,2700.0,54.74,54.8,54.73,54.78,2700.0
2015-08-14 12:35:00,54.76,54.79,54.73,54.75,19031.0,54.76,54.79,54.73,54.75,19031.0
2015-08-14 12:40:00,54.72,54.75,54.69,54.72,10839.0,54.72,54.75,54.69,54.72,10839.0
2015-08-14 12:45:00,54.72,54.72,54.6,54.62,4400.0,54.72,54.72,54.6,54.62,4400.0
2015-08-14 12:50:00,54.62,54.66,54.6,54.63,10566.0,54.62,54.66,54.6,54.63,10566.0
2015-08-14 12:55:00,54.63,54.67,54.62,54.65,4800.0,54.63,54.67,54.62,54.65,4800.0
2015-08-14 13:00:00,54.66,54.66,54.6,54.63,8300.0,54.66,54.66,54.6,54.63,8300.0
2015-08-14 13:05:00,54.65,54.7,54.64,54.69,21313.0,54.65,54.7,54.64,54.69,21313.0
2015-08-14 13:10:00,54.69,54.78,54.66,54.78,18546.0,54.69,54.78,54.66,54.78,18546.0
2015-08-14 13:15:00,54.79,54.89,54.79,54.81,18307.0,54.79,54.89,54.79,54.81,18307.0
2015-08-14 13:20:00,54.81,54.86,54.76,54.76,12150.0,54.81,54.86,54.76,54.76,12150.0
2015-08-14 13:25:00,54.77,54.82,54.77,54.8,3000.0,54.77,54.82,54.77,54.8,3000.0
2015-08-14 13:30:00,54.82,54.86,54.8,54.81,7335.0,54.82,54.86,54.8,54.81,7335.0
2015-08-14 13:35:00,54.81,54.83,54.8,54.8,3421.0,54.81,54.83,54.8,54.8,3421.0
2015-08-14 13:40:00,54.8,54.8,54.75,54.75,7100.0,54.8,54.8,54.75,54.75,7100.0
2015-08-14 13:45:00,54.75,54.75,54.66,54.66,6226.0,54.75,54.75,54.66,54.66,6226.0
2015-08-14 13:50:00,54.67,54.67,54.62,54.66,9958.0,54.67,54.67,54.62,54.66,9958.0
2015-08-14 13:55:00,54.65,54.66,54.59,54.63,8703.0,54.65,54.66,54.59,54.63,8703.0
2015-08-14 14:00:00,54.63,54.72,54.61,54.72,9839.0,54.63,54.72,54.61,54.72,9839.0
2015-08-14 14:05:00,54.73,54.74,54.69,54.72,11991.0,54.73,54.74,54.69,54.72,11991.0
2015-08-14 14:10:00,54.74,54.77,54.74,54.75,4365.0,54.74,54.77,54.74,54.75,4365.0
2015-08-14 14:15:00,54.75,54.75,54.69,54.71,12179.0,54.75,54.75,54.69,54.71,12179.0
2015-08-14 14:20:00,54.71,54.72,54.68,54.7,6906.0,54.71,54.72,54.68,54.7,6906.0
2015-08-14 14:25:00,54.7,54.76,54.7,54.72,4732.0,54.7,54.76,54.7,54.72,4732.0
2015-08-14 14:30:00,54.71,54.76,54.7,54.74,3418.0,54.71,54.76,54.7,54.74,3418.0
2015-08-14 14:35:00,54.75,54.75,54.72,54.75,5039.0,54.75,54.75,54.72,54.75,5039.0
2015-08-14 14:40:00,54.75,54.8,54.75,54.77,7375.0,54.75,54.8,54.75,54.77,7375.0
2015-08-14 14:45:00,54.77,54.78,54.75,54.77,5888.0,54.77,54.78,54.75,54.77,5888.0
2015-08-14 14:50:00,54.77,54.79,54.74,54.76,6416.0,54.77,54.79,54.74,54.76,6416.0
2015-08-14 14:55:00,54.76,54.77,54.73,54.77,10206.0,54.76,54.77,54.73,54.77,10206.0
2015-08-14 15:00:00,54.77,54.8,54.76,54.78,9023.0,54.77,54.8,54.76,54.78,9023.0
2015-08-14 15:05:00,54.79,54.84,54.78,54.84,7421.0,54.79,54.84,54.78,54.84,7421.0
2015-08-14 15:10:00,54.84,54.84,54.81,54.82,7724.0,54.84,54.84,54.81,54.82,7724.0
2015-08-14 15:15:00,54.83,54.84,54.82,54.82,4591.0,54.83,54.84,54.82,54.82,4591.0
2015-08-14 15:20:00,54.83,54.85,54.82,54.84,9754.0,54.83,54.85,54.82,54.84,9754.0
2015-08-14 15:25:00,54.85,54.86,54.83,54.85,7594.0,54.85,54.86,54.83,54.85,7594.0
2015-08-14 15:30:00,54.84,54.94,54.83,54.9,34102.0,54.84,54.94,54.83,54.9,34102.0
2015-08-14 15:35:00,54.9,55.0,54.89,54.98,29500.0,54.9,55.0,54.89,54.98,29500.0
2015-08-14 15:40:00,54.97,54.97,54.92,54.93,19329.0,54.97,54.97,54.92,54.93,19329.0
2015-08-14 15:45:00,54.92,54.94,54.9,54.91,28850.0,54.92,54.94,54.9,54.91,28850.0
2015-08-14 15:50:00,54.91,54.93,54.86,54.87,26751.0,54.91,54.93,54.86,54.87,26751.0
2015-08-14 15:55:00,54.86,54.88,54.83,54.87,36932.0,54.86,54.88,54.83,54.87,36932.0
2015-08-17 09:30:00,54.79,54.88,54.61,54.61,11853.0,54.79,54.88,54.61,54.61,11853.0
2015-08-17 09:35:00,54.54,54.6,54.45,54.6,9715.0,54.54,54.6,54.45,54.6,9715.0
2015-08-17 09:40:00,54.59,54.64,54.56,54.57,9532.0,54.59,54.64,54.56,54.57,9532.0
2015-08-17 09:45:00,54.56,54.62,54.46,54.59,15800.0,54.56,54.62,54.46,54.59,15800.0
2015-08-17 09:50:00,54.55,54.56,54.44,54.44,11200.0,54.55,54.56,54.44,54.44,11200.0
2015-08-17 09:55:00,54.46,54.53,54.42,54.45,4261.0,54.46,54.53,54.42,54.45,4261.0
2015-08-17 10:00:00,54.44,54.49,54.33,54.48,9154.0,54.44,54.49,54.33,54.48,9154.0
2015-08-17 10:05:00,54.46,54.55,54.44,54.52,9622.0,54.46,54.55,54.44,54.52,9622.0
2015-08-17 10:10:00,54.54,54.72,54.51,54.71,20238.0,54.54,54.72,54.51,54.71,20238.0
2015-08-17 10:15:00,54.72,54.87,54.72,54.87,4873.0,54.72,54.87,54.72,54.87,4873.0
2015-08-17 10:20:00,54.86,54.92,54.82,54.84,4342.0,54.86,54.92,54.82,54.84,4342.0
2015-08-17 10:25:00,54.85,54.85,54.8,54.81,4700.0,54.85,54.85,54.8,54.81,4700.0
2015-08-17 10:30:00,54.8,54.81,54.72,54.73,7000.0,54.8,54.81,54.72,54.73,7000.0
2015-08-17 10:35:00,54.72,54.74,54.62,54.63,21063.0,54.72,54.74,54.62,54.63,21063.0
2015-08-17 10:40:00,54.61,54.61,54.56,54.6,5820.0,54.61,54.61,54.56,54.6,5820.0
2015-08-17 10:45:00,54.61,54.76,54.6,54.76,8544.0,54.61,54.76,54.6,54.76,8544.0
2015-08-17 10:50:00,54.78,54.8,54.76,54.8,1600.0,54.78,54.8,54.76,54.8,1600.0
2015-08-17 10:55:00,54.82,54.96,54.82,54.96,7293.0,54.82,54.96,54.82,54.96,7293.0
2015-08-17 11:00:00,54.98,55.0,54.93,54.93,5814.0,54.98,55.0,54.93,54.93,5814.0
2015-08-17 11:05:00,54.95,54.96,54.93,54.96,2247.0,54.95,54.96,54.93,54.96,2247.0
2015-08-17 11:10:00,54.97,54.99,54.95,54.95,4472.0,54.97,54.99,54.95,54.95,4472.0
2015-08-17 11:15:00,54.94,54.94,54.85,54.85,4400.0,54.94,54.94,54.85,54.85,4400.0
2015-08-17 11:20:00,54.86,54.88,54.82,54.88,3800.0,54.86,54.88,54.82,54.88,3800.0
2015-08-17 11:25:00,54.86,54.88,54.83,54.84,5962.0,54.86,54.88,54.83,54.84,5962.0
2015-08-17 11:30:00,54.83,54.84,54.79,54.79,6730.0,54.83,54.84,54.79,54.79,6730.0
2015-08-17 11:35:00,54.79,54.81,54.77,54.81,4281.0,54.79,54.81,54.77,54.81,4281.0
2015-08-17 11:40:00,54.82,54.82,54.76,54.76,2966.0,54.82,54.82,54.76,54.76,2966.0
2015-08-17 11:45:00,54.77,54.88,54.77,54.88,5000.0,54.77,54.88,54.77,54.88,5000.0
2015-08-17 11:50:00,54.89,54.89,54.78,54.79,5500.0,54.89,54.89,54.78,54.79,5500.0
2015-08-17 11:55:00,54.79,54.84,54.79,54.82,1634.0,54.79,54.84,54.79,54.82,1634.0
2015-08-17 12:00:00,54.85,54.87,54.83,54.83,4718.0,54.85,54.87,54.83,54.83,4718.0
2015-08-17 12:05:00,54.85,54.97,54.85,54.92,3800.0,54.85,54.97,54.85,54.92,3800.0
2015-08-17 12:10:00,54.9,54.96,54.9,54.92,2700.0,54.9,54.96,54.9,54.92,2700.0
2015-08-17 12:15:00,54.91,54.95,54.89,54.89,4200.0,54.91,54.95,54.89,54.89,4200.0
2015-08-17 12:20:00,54.89,54.97,54.89,54.97,7684.0,54.89,54.97,54.89,54.97,7684.0
2015-08-17 12:25:00,54.97,55.01,54.92,54.94,7482.0,54.97,55.01,54.92,54.94,7482.0
2015-08-17 12:30:00,54.94,54.96,54.92,54.92,2520.0,54.94,54.96,54.92,54.92,2520.0
2015-08-17 12:35:00,54.91,54.94,54.9,54.93,4144.0,54.91,54.94,54.9,54.93,4144.0
2015-08-17 12:40:00,54.94,55.01,54.94,55.01,22328.0,54.94,55.01,54.94,55.01,22328.0
2015-08-17 12:45:00,55.01,55.04,55.01,55.01,5700.0,55.01,55.04,55.01,55.01,5700.0
2015-08-17 12:50:00,55.01,55.05,55.0,55.05,3430.0,55.01,55.05,55.0,55.05,3430.0
2015-08-17 12:55:00,55.05,55.11,55.05,55.1,6207.0,55.05,55.11,55.05,55.1,6207.0
2015-08-17 13:00:00,55.09,55.14,55.09,55.13,5489.0,55.09,55.14,55.09,55.13,5489.0
2015-08-17 13:05:00,55.13,55.13,55.07,55.07,3214.0,55.13,55.13,55.07,55.07,3214.0
2015-08-17 13:10:00,55.07,55.08,55.07,55.07,800.0,55.07,55.08,55.07,55.07,800.0
2015-08-17 13:15:00,55.08,55.11,55.06,55.07,8592.0,55.08,55.11,55.06,55.07,8592.0
2015-08-17 13:20:00,55.08,55.17,55.07,55.16,31433.0,55.08,55.17,55.07,55.16,31433.0
2015-08-17 13:25:00,55.18,55.23,55.17,55.22,5027.0,55.18,55.23,55.17,55.22,5027.0
2015-08-17 13:30:00,55.23,55.25,55.22,55.25,5559.0,55.23,55.25,55.22,55.25,5559.0
2015-08-17 13:35:00,55.25,55.25,55.21,55.21,41499.0,55.25,55.25,55.21,55.21,41499.0
2015-08-17 13:40:00,55.2,55.21,55.16,55.17,8417.0,55.2,55.21,55.16,55.17,8417.0
2015-08-17 13:45:00,55.17,55.25,55.17,55.25,20800.0,55.17,55.25,55.17,55.25,20800.0
2015-08-17 13:50:00,55.26,55.28,55.25,55.26,4600.0,55.26,55.28,55.25,55.26,4600.0
2015-08-17 13:55:00,55.26,55.27,55.16,55.16,6258.0,55.26,55.27,55.16,55.16,6258.0
2015-08-17 14:00:00,55.15,55.18,55.14,55.15,5111.0,55.15,55.18,55.14,55.15,5111.0
2015-08-17 14:05:00,55.15,55.2,55.15,55.18,14861.0,55.15,55.2,55.15,55.18,14861.0
2015-08-17 14:10:00,55.17,55.2,55.17,55.19,5300.0,55.17,55.2,55.17,55.19,5300.0
2015-08-17 14:15:00,55.18,55.19,55.12,55.14,8383.0,55.18,55.19,55.12,55.14,8383.0
2015-08-17 14:20:00,55.15,55.18,55.15,55.18,10458.0,55.15,55.18,55.15,55.18,10458.0
2015-08-17 14:25:00,55.18,55.19,55.12,55.12,4950.0,55.18,55.19,55.12,55.12,4950.0
2015-08-17 14:30:00,55.12,55.13,55.1,55.11,4000.0,55.12,55.13,55.1,55.11,4000.0
2015-08-17 14:35:00,55.11,55.13,55.11,55.13,4059.0,55.11,55.13,55.11,55.13,4059.0
2015-08-17 14:40:00,55.13,55.17,55.11,55.17,6125.0,55.13,55.17,55.11,55.17,6125.0
2015-08-17 14:45:00,55.18,55.19,55.15,55.16,5200.0,55.18,55.19,55.15,55.16,5200.0
2015-08-17 14:50:00,55.16,55.17,55.12,55.16,9557.0,55.16,55.17,55.12,55.16,9557.0
2015-08-17 14:55:00,55.17,55.23,55.17,55.23,4950.0,55.17,55.23,55.17,55.23,4950.0
2015-08-17 15:00:00,55.22,55.28,55.21,55.28,13661.0,55.22,55.28,55.21,55.28,13661.0
2015-08-17 15:05:00,55.28,55.32,55.27,55.32,15421.0,55.28,55.32,55.27,55.32,15421.0
2015-08-17 15:10:00,55.31,55.35,55.3,55.34,13895.0,55.31,55.35,55.3,55.34,13895.0
2015-08-17 15:15:00,55.33,55.33,55.26,55.29,18560.0,55.33,55.33,55.26,55.29,18560.0
2015-08-17 15:20:00,55.3,55.3,55.26,55.28,16421.0,55.3,55.3,55.26,55.28,16421.0
2015-08-17 15:25:00,55.29,55.32,55.28,55.32,45004.0,55.29,55.32,55.28,55.32,45004.0
2015-08-17 15:30:00,55.32,55.36,55.32,55.34,27339.0,55.32,55.36,55.32,55.34,27339.0
2015-08-17 15:35:00,55.34,55.34,55.24,55.24,15041.0,55.34,55.34,55.24,55.24,15041.0
2015-08-17 15:40:00,55.25,55.34,55.25,55.32,29225.0,55.25,55.34,55.25,55.32,29225.0
2015-08-17 15:45:00,55.32,55.35,55.3,55.3,26279.0,55.32,55.35,55.3,55.3,26279.0
2015-08-17 15:50:00,55.31,55.38,55.31,55.37,48995.0,55.31,55.38,55.31,55.37,48995.0
2015-08-17 15:55:00,55.37,55.41,55.36,55.4,59017.0,55.37,55.41,55.36,55.4,59017.0
2015-08-18 09:30:00,55.28,55.41,55.14,55.22,19063.0,55.28,55.41,55.14,55.22,19063.0
2015-08-18 09:35:00,55.22,55.41,55.08,55.19,9400.0,55.22,55.41,55.08,55.19,9400.0
2015-08-18 09:40:00,55.19,55.22,55.08,55.2,10720.0,55.19,55.22,55.08,55.2,10720.0
2015-08-18 09:45:00,55.19,55.19,55.02,55.13,11700.0,55.19,55.19,55.02,55.13,11700.0
2015-08-18 09:50:00,55.19,55.19,55.02,55.02,8900.0,55.19,55.19,55.02,55.02,8900.0
2015-08-18 09:55:00,55.02,55.02,54.9,54.91,5855.0,55.02,55.02,54.9,54.91,5855.0
2015-08-18 10:00:00,54.92,54.92,54.76,54.91,8644.0,54.92,54.92,54.76,54.91,8644.0
2015-08-18 10:05:00,54.87,54.93,54.86,54.9,5016.0,54.87,54.93,54.86,54.9,5016.0
2015-08-18 10:10:00,54.89,54.97,54.85,54.97,7909.0,54.89,54.97,54.85,54.97,7909.0
2015-08-18 10:15:00,54.96,55.04,54.95,55.04,4072.0,54.96,55.04,54.95,55.04,4072.0
2015-08-18 10:20:00,55.05,55.13,55.03,55.05,36867.0,55.05,55.13,55.03,55.05,36867.0
2015-08-18 10:25:00,55.04,55.05,54.89,54.89,8983.0,55.04,55.05,54.89,54.89,8983.0
2015-08-18 10:30:00,54.87,55.03,54.87,55.02,10300.0,54.87,55.03,54.87,55.02,10300.0
2015-08-18 10:35:00,55.0,55.02,54.9,54.98,7200.0,55.0,55.02,54.9,54.98,7200.0
2015-08-18 10:40:00,54.97,55.01,54.94,54.95,4546.0,54.97,55.01,54.94,54.95,4546.0
2015-08-18 10:45:00,54.95,55.07,54.95,55.0,8067.0,54.95,55.07,54.95,55.0,8067.0
2015-08-18 10:50:00,55.02,55.07,54.99,55.06,7820.0,55.02,55.07,54.99,55.06,7820.0
2015-08-18 10:55:00,55.08,55.14,55.07,55.08,5019.0,55.08,55.14,55.07,55.08,5019.0
2015-08-18 11:00:00,55.1,55.11,54.94,54.94,12300.0,55.1,55.11,54.94,54.94,12300.0
2015-08-18 11:05:00,54.95,54.96,54.88,54.92,12798.0,54.95,54.96,54.88,54.92,12798.0
2015-08-18 11:10:00,54.91,54.95,54.87,54.95,14257.0,54.91,54.95,54.87,54.95,14257.0
2015-08-18 11:15:00,54.95,54.98,54.94,54.97,12170.0,54.95,54.98,54.94,54.97,12170.0
2015-08-18 11:20:00,54.97,55.02,54.89,54.89,6845.0,54.97,55.02,54.89,54.89,6845.0
2015-08-18 11:25:00,54.88,54.93,54.85,54.88,8407.0,54.88,54.93,54.85,54.88,8407.0
2015-08-18 11:30:00,54.89,54.89,54.78,54.81,9580.0,54.89,54.89,54.78,54.81,9580.0
2015-08-18 11:35:00,54.83,54.83,54.76,54.77,10450.0,54.83,54.83,54.76,54.77,10450.0
2015-08-18 11:40:00,54.77,54.86,54.76,54.82,5957.0,54.77,54.86,54.76,54.82,5957.0
2015-08-18 11:45:00,54.81,54.81,54.75,54.76,6700.0,54.81,54.81,54.75,54.76,6700.0
2015-08-18 11:50:00,54.76,54.8,54.74,54.8,9200.0,54.76,54.8,54.74,54.8,9200.0
2015-08-18 11:55:00,54.8,54.83,54.79,54.82,10138.0,54.8,54.83,54.79,54.82,10138.0
2015-08-18 12:00:00,54.81,54.9,54.81,54.85,6496.0,54.81,54.9,54.81,54.85,6496.0
2015-08-18 12:05:00,54.83,54.84,54.81,54.81,5368.0,54.83,54.84,54.81,54.81,5368.0
2015-08-18 12:10:00,54.81,54.84,54.81,54.81,10148.0,54.81,54.84,54.81,54.81,10148.0
2015-08-18 12:15:00,54.81,54.82,54.75,54.78,11400.0,54.81,54.82,54.75,54.78,11400.0
2015-08-18 12:20:00,54.79,54.83,54.77,54.78,10209.0,54.79,54.83,54.77,54.78,10209.0
2015-08-18 12:25:00,54.8,54.87,54.79,54.82,3933.0,54.8,54.87,54.79,54.82,3933.0
2015-08-18 12:30:00,54.82,54.82,54.76,54.77,8042.0,54.82,54.82,54.76,54.77,8042.0
2015-08-18 12:35:00,54.76,54.76,54.72,54.72,4100.0,54.76,54.76,54.72,54.72,4100.0
2015-08-18 12:40:00,54.73,54.74,54.64,54.65,11779.0,54.73,54.74,54.64,54.65,11779.0
2015-08-18 12:45:00,54.67,54.73,54.65,54.68,10959.0,54.67,54.73,54.65,54.68,10959.0
2015-08-18 12:50:00,54.68,54.74,54.68,54.69,4100.0,54.68,54.74,54.68,54.69,4100.0
2015-08-18 12:55:00,54.68,54.7,54.64,54.64,9860.0,54.68,54.7,54.64,54.64,9860.0
2015-08-18 13:00:00,54.63,54.63,54.53,54.57,8290.0,54.63,54.63,54.53,54.57,8290.0
2015-08-18 13:05:00,54.58,54.6,54.56,54.59,9242.0,54.58,54.6,54.56,54.59,9242.0
2015-08-18 13:10:00,54.58,54.59,54.53,54.57,14700.0,54.58,54.59,54.53,54.57,14700.0
2015-08-18 13:15:00,54.56,54.57,54.55,54.56,8904.0,54.56,54.57,54.55,54.56,8904.0
2015-08-18 13:20:00,54.55,54.55,54.52,54.55,9800.0,54.55,54.55,54.52,54.55,9800.0
2015-08-18 13:25:00,54.55,54.61,54.53,54.55,6600.0,54.55,54.61,54.53,54.55,6600.0
2015-08-18 13:30:00,54.57,54.57,54.52,54.54,9512.0,54.57,54.57,54.52,54.54,9512.0
2015-08-18 13:35:00,54.54,54.54,54.5,54.51,6977.0,54.54,54.54,54.5,54.51,6977.0
2015-08-18 13:40:00,54.52,54.64,54.52,54.58,8855.0,54.52,54.64,54.52,54.58,8855.0
2015-08-18 13:45:00,54.6,54.6,54.48,54.48,16115.0,54.6,54.6,54.48,54.48,16115.0
2015-08-18 13:50:00,54.48,54.55,54.44,54.52,12573.0,54.48,54.55,54.44,54.52,12573.0
2015-08-18 13:55:00,54.51,54.56,54.51,54.55,8685.0,54.51,54.56,54.51,54.55,8685.0
2015-08-18 14:00:00,54.54,54.54,54.49,54.51,9846.0,54.54,54.54,54.49,54.51,9846.0
2015-08-18 14:05:00,54.5,54.58,54.5,54.58,10900.0,54.5,54.58,54.5,54.58,10900.0
2015-08-18 14:10:00,54.57,54.66,54.57,54.66,7185.0,54.57,54.66,54.57,54.66,7185.0
2015-08-18 14:15:00,54.67,54.68,54.59,54.61,5665.0,54.67,54.68,54.59,54.61,5665.0
2015-08-18 14:20:00,54.61,54.66,54.61,54.64,18900.0,54.61,54.66,54.61,54.64,18900.0
2015-08-18 14:25:00,54.63,54.68,54.63,54.64,7800.0,54.63,54.68,54.63,54.64,7800.0
2015-08-18 14:30:00,54.64,54.64,54.58,54.58,8793.0,54.64,54.64,54.58,54.58,8793.0
2015-08-18 14:35:00,54.58,54.64,54.58,54.59,10465.0,54.58,54.64,54.58,54.59,10465.0
2015-08-18 14:40:00,54.6,54.61,54.53,54.53,6048.0,54.6,54.61,54.53,54.53,6048.0
2015-08-18 14:45:00,54.54,54.59,54.52,54.57,10212.0,54.54,54.59,54.52,54.57,10212.0
2015-08-18 14:50:00,54.58,54.58,54.5,54.51,8968.0,54.58,54.58,54.5,54.51,8968.0
2015-08-18 14:55:00,54.52,54.61,54.51,54.57,11392.0,54.52,54.61,54.51,54.57,11392.0
2015-08-18 15:00:00,54.57,54.6,54.56,54.56,4845.0,54.57,54.6,54.56,54.56,4845.0
2015-08-18 15:05:00,54.57,54.63,54.56,54.62,13850.0,54.57,54.63,54.56,54.62,13850.0
2015-08-18 15:10:00,54.61,54.63,54.57,54.59,14587.0,54.61,54.63,54.57,54.59,14587.0
2015-08-18 15:15:00,54.59,54.65,54.59,54.62,13864.0,54.59,54.65,54.59,54.62,13864.0
2015-08-18 15:20:00,54.62,54.64,54.57,54.57,13516.0,54.62,54.64,54.57,54.57,13516.0
2015-08-18 15:25:00,54.58,54.66,54.58,54.64,16113.0,54.58,54.66,54.58,54.64,16113.0
2015-08-18 15:30:00,54.65,54.66,54.59,54.6,29297.0,54.65,54.66,54.59,54.6,29297.0
2015-08-18 15:35:00,54.6,54.67,54.59,54.62,22906.0,54.6,54.67,54.59,54.62,22906.0
2015-08-18 15:40:00,54.61,54.66,54.56,54.57,28813.0,54.61,54.66,54.56,54.57,28813.0
2015-08-18 15:45:00,54.57,54.66,54.57,54.64,17905.0,54.57,54.66,54.57,54.64,17905.0
2015-08-18 15:50:00,54.64,54.65,54.59,54.59,47481.0,54.64,54.65,54.59,54.59,47481.0
2015-08-18 15:55:00,54.58,54.61,54.53,54.6,169359.0,54.58,54.61,54.53,54.6,169359.0
2015-08-19 09:30:00,54.47,54.53,54.34,54.34,48378.0,54.47,54.53,54.34,54.34,48378.0
2015-08-19 09:35:00,54.32,54.32,54.08,54.12,9384.0,54.32,54.32,54.08,54.12,9384.0
2015-08-19 09:40:00,54.12,54.29,54.1,54.23,6100.0,54.12,54.29,54.1,54.23,6100.0
2015-08-19 09:45:00,54.22,54.25,54.07,54.12,12318.0,54.22,54.25,54.07,54.12,12318.0
2015-08-19 09:50:00,54.12,54.22,54.08,54.22,15600.0,54.12,54.22,54.08,54.22,15600.0
2015-08-19 09:55:00,54.2,54.33,54.17,54.17,12400.0,54.2,54.33,54.17,54.17,12400.0
2015-08-19 10:00:00,54.19,54.3,54.15,54.28,10600.0,54.19,54.3,54.15,54.28,10600.0
2015-08-19 10:05:00,54.29,54.4,54.28,54.39,6806.0,54.29,54.4,54.28,54.39,6806.0
2015-08-19 10:10:00,54.39,54.44,54.38,54.4,6512.0,54.39,54.44,54.38,54.4,6512.0
2015-08-19 10:15:00,54.42,54.43,54.36,54.39,13018.0,54.42,54.43,54.36,54.39,13018.0
2015-08-19 10:20:00,54.4,54.55,54.39,54.52,13856.0,54.4,54.55,54.39,54.52,13856.0
2015-08-19 10:25:00,54.53,54.55,54.46,54.46,3200.0,54.53,54.55,54.46,54.46,3200.0
2015-08-19 10:30:00,54.46,54.46,54.38,54.42,8452.0,54.46,54.46,54.38,54.42,8452.0
2015-08-19 10:35:00,54.41,54.41,54.31,54.31,8755.0,54.41,54.41,54.31,54.31,8755.0
2015-08-19 10:40:00,54.31,54.31,54.21,54.22,8200.0,54.31,54.31,54.21,54.22,8200.0
2015-08-19 10:45:00,54.23,54.26,54.1,54.22,10791.0,54.23,54.26,54.1,54.22,10791.0
2015-08-19 10:50:00,54.23,54.25,54.1,54.1,7841.0,54.23,54.25,54.1,54.1,7841.0
2015-08-19 10:55:00,54.12,54.12,54.03,54.07,8276.0,54.12,54.12,54.03,54.07,8276.0
2015-08-19 11:00:00,54.07,54.19,54.06,54.15,5334.0,54.07,54.19,54.06,54.15,5334.0
2015-08-19 11:05:00,54.12,54.12,54.06,54.08,2600.0,54.12,54.12,54.06,54.08,2600.0
2015-08-19 11:10:00,54.08,54.13,54.07,54.13,4900.0,54.08,54.13,54.07,54.13,4900.0
2015-08-19 11:15:00,54.14,54.14,54.02,54.04,12900.0,54.14,54.14,54.02,54.04,12900.0
2015-08-19 11:20:00,54.03,54.05,53.97,53.97,3336.0,54.03,54.05,53.97,53.97,3336.0
2015-08-19 11:25:00,53.95,53.95,53.86,53.92,9053.0,53.95,53.95,53.86,53.92,9053.0
2015-08-19 11:30:00,53.93,53.94,53.88,53.89,8238.0,53.93,53.94,53.88,53.89,8238.0
2015-08-19 11:35:00,53.9,53.91,53.87,53.9,9155.0,53.9,53.91,53.87,53.9,9155.0
2015-08-19 11:40:00,53.9,53.9,53.77,53.79,26806.0,53.9,53.9,53.77,53.79,26806.0
2015-08-19 11:45:00,53.78,53.84,53.73,53.73,18325.0,53.78,53.84,53.73,53.73,18325.0
2015-08-19 11:50:00,53.72,53.75,53.72,53.75,29015.0,53.72,53.75,53.72,53.75,29015.0
2015-08-19 11:55:00,53.74,53.87,53.72,53.84,13001.0,53.74,53.87,53.72,53.84,13001.0
2015-08-19 12:00:00,53.83,53.92,53.83,53.88,7887.0,53.83,53.92,53.83,53.88,7887.0
2015-08-19 12:05:00,53.87,53.97,53.87,53.97,4144.0,53.87,53.97,53.87,53.97,4144.0
2015-08-19 12:10:00,53.96,53.96,53.91,53.91,4063.0,53.96,53.96,53.91,53.91,4063.0
2015-08-19 12:15:00,53.91,53.91,53.81,53.84,5300.0,53.91,53.91,53.81,53.84,5300.0
2015-08-19 12:20:00,53.84,53.88,53.81,53.87,4900.0,53.84,53.88,53.81,53.87,4900.0
2015-08-19 12:25:00,53.9,53.94,53.9,53.93,5100.0,53.9,53.94,53.9,53.93,5100.0
2015-08-19 12:30:00,53.93,54.0,53.91,54.0,7155.0,53.93,54.0,53.91,54.0,7155.0
2015-08-19 12:35:00,54.03,54.08,54.01,54.06,11929.0,54.03,54.08,54.01,54.06,11929.0
2015-08-19 12:40:00,54.08,54.15,54.08,54.11,8870.0,54.08,54.15,54.08,54.11,8870.0
2015-08-19 12:45:00,54.1,54.11,54.05,54.06,8063.0,54.1,54.11,54.05,54.06,8063.0
2015-08-19 12:50:00,54.08,54.09,54.0,54.08,20251.0,54.08,54.09,54.0,54.08,20251.0
2015-08-19 12:55:00,54.08,54.09,54.06,54.08,3200.0,54.08,54.09,54.06,54.08,3200.0
2015-08-19 13:00:00,54.09,54.12,54.06,54.11,6988.0,54.09,54.12,54.06,54.11,6988.0
2015-08-19 13:05:00,54.12,54.13,54.08,54.11,5700.0,54.12,54.13,54.08,54.11,5700.0
2015-08-19 13:10:00,54.12,54.17,54.12,54.17,6351.0,54.12,54.17,54.12,54.17,6351.0
2015-08-19 13:15:00,54.19,54.2,54.17,54.2,7792.0,54.19,54.2,54.17,54.2,7792.0
2015-08-19 13:20:00,54.21,54.25,54.16,54.17,8102.0,54.21,54.25,54.16,54.17,8102.0
2015-08-19 13:25:00,54.16,54.17,54.07,54.07,17691.0,54.16,54.17,54.07,54.07,17691.0
2015-08-19 13:30:00,54.05,54.12,54.04,54.12,8852.0,54.05,54.12,54.04,54.12,8852.0
2015-08-19 13:35:00,54.13,54.2,54.07,54.14,11048.0,54.13,54.2,54.07,54.14,11048.0
2015-08-19 13:40:00,54.14,54.28,54.12,54.28,40832.0,54.14,54.28,54.12,54.28,40832.0
2015-08-19 13:45:00,54.28,54.36,54.22,54.35,7705.0,54.28,54.36,54.22,54.35,7705.0
2015-08-19 13:50:00,54.33,54.39,54.3,54.36,19229.0,54.33,54.39,54.3,54.36,19229.0
2015-08-19 13:55:00,54.36,54.36,54.29,54.34,9502.0,54.36,54.36,54.29,54.34,9502.0
2015-08-19 14:00:00,54.34,54.51,54.33,54.51,11038.0,54.34,54.51,54.33,54.51,11038.0
2015-08-19 14:05:00,54.5,54.62,54.47,54.59,44871.0,54.5,54.62,54.47,54.59,44871.0
2015-08-19 14:10:00,54.58,54.72,54.58,54.63,55506.0,54.58,54.72,54.58,54.63,55506.0
2015-08-19 14:15:00,54.64,54.67,54.59,54.63,12798.0,54.64,54.67,54.59,54.63,12798.0
2015-08-19 14:20:00,54.64,54.67,54.61,54.67,14127.0,54.64,54.67,54.61,54.67,14127.0
2015-08-19 14:25:00,54.64,54.66,54.55,54.57,12193.0,54.64,54.66,54.55,54.57,12193.0
2015-08-19 14:30:00,54.58,54.62,54.51,54.51,17612.0,54.58,54.62,54.51,54.51,17612.0
2015-08-19 14:35:00,54.53,54.57,54.51,54.56,7051.0,54.53,54.57,54.51,54.56,7051.0
2015-08-19 14:40:00,54.57,54.57,54.45,54.46,22048.0,54.57,54.57,54.45,54.46,22048.0
2015-08-19 14:45:00,54.44,54.46,54.4,54.46,6920.0,54.44,54.46,54.4,54.46,6920.0
2015-08-19 14:50:00,54.45,54.45,54.39,54.39,33751.0,54.45,54.45,54.39,54.39,33751.0
2015-08-19 14:55:00,54.39,54.39,54.26,54.26,20547.0,54.39,54.39,54.26,54.26,20547.0
2015-08-19 15:00:00,54.26,54.26,54.19,54.21,15180.0,54.26,54.26,54.19,54.21,15180.0
2015-08-19 15:05:00,54.23,54.35,54.23,54.35,5150.0,54.23,54.35,54.23,54.35,5150.0
2015-08-19 15:10:00,54.35,54.36,54.28,54.3,16775.0,54.35,54.36,54.28,54.3,16775.0
2015-08-19 15:15:00,54.29,54.31,54.21,54.29,15294.0,54.29,54.31,54.21,54.29,15294.0
2015-08-19 15:20:00,54.28,54.4,54.26,54.33,14399.0,54.28,54.4,54.26,54.33,14399.0
2015-08-19 15:25:00,54.34,54.35,54.3,54.32,10250.0,54.34,54.35,54.3,54.32,10250.0
2015-08-19 15:30:00,54.33,54.38,54.29,54.35,28150.0,54.33,54.38,54.29,54.35,28150.0
2015-08-19 15:35:00,54.35,54.37,54.31,54.32,27272.0,54.35,54.37,54.31,54.32,27272.0
2015-08-19 15:40:00,54.32,54.4,54.31,54.37,28575.0,54.32,54.4,54.31,54.37,28575.0
2015-08-19 15:45:00,54.37,54.46,54.35,54.45,51222.0,54.37,54.46,54.35,54.45,51222.0
2015-08-19 15:50:00,54.45,54.47,54.4,54.44,56467.0,54.45,54.47,54.4,54.44,56467.0
2015-08-19 15:55:00,54.44,54.45,54.32,54.34,51758.0,54.44,54.45,54.32,54.34,51758.0
2015-08-20 09:30:00,53.71,54.1,53.59,53.63,31235.0,53.71,54.1,53.59,53.63,31235.0
2015-08-20 09:35:00,53.61,53.61,53.33,53.6,12100.0,53.61,53.61,53.33,53.6,12100.0
2015-08-20 09:40:00,53.6,53.69,53.53,53.61,13179.0,53.6,53.69,53.53,53.61,13179.0
2015-08-20 09:45:00,53.59,53.81,53.54,53.58,49926.0,53.59,53.81,53.54,53.58,49926.0
2015-08-20 09:50:00,53.62,53.73,53.54,53.58,10200.0,53.62,53.73,53.54,53.58,10200.0
2015-08-20 09:55:00,53.57,53.71,53.55,53.63,19323.0,53.57,53.71,53.55,53.63,19323.0
2015-08-20 10:00:00,53.66,53.81,53.52,53.54,44021.0,53.66,53.81,53.52,53.54,44021.0
2015-08-20 10:05:00,53.52,53.56,53.4,53.48,28619.0,53.52,53.56,53.4,53.48,28619.0
2015-08-20 10:10:00,53.49,53.51,53.4,53.42,21677.0,53.49,53.51,53.4,53.42,21677.0
2015-08-20 10:15:00,53.41,53.43,53.27,53.28,27038.0,53.41,53.43,53.27,53.28,27038.0
2015-08-20 10:20:00,53.3,53.31,53.15,53.2,18091.0,53.3,53.31,53.15,53.2,18091.0
2015-08-20 10:25:00,53.2,53.34,53.15,53.3,8385.0,53.2,53.34,53.15,53.3,8385.0
2015-08-20 10:30:00,53.31,53.36,53.23,53.33,11300.0,53.31,53.36,53.23,53.33,11300.0
2015-08-20 10:35:00,53.31,53.46,53.27,53.46,5900.0,53.31,53.46,53.27,53.46,5900.0
2015-08-20 10:40:00,53.44,53.44,53.39,53.41,2630.0,53.44,53.44,53.39,53.41,2630.0
2015-08-20 10:45:00,53.43,53.51,53.41,53.5,8728.0,53.43,53.51,53.41,53.5,8728.0
2015-08-20 10:50:00,53.49,53.54,53.46,53.54,5600.0,53.49,53.54,53.46,53.54,5600.0
2015-08-20 10:55:00,53.55,53.63,53.53,53.56,13663.0,53.55,53.63,53.53,53.56,13663.0
2015-08-20 11:00:00,53.56,53.61,53.52,53.57,8609.0,53.56,53.61,53.52,53.57,8609.0
2015-08-20 11:05:00,53.56,53.56,53.44,53.44,7500.0,53.56,53.56,53.44,53.44,7500.0
2015-08-20 11:10:00,53.45,53.5,53.43,53.47,8800.0,53.45,53.5,53.43,53.47,8800.0
2015-08-20 11:15:00,53.46,53.51,53.36,53.36,9994.0,53.46,53.51,53.36,53.36,9994.0
2015-08-20 11:20:00,53.36,53.5,53.35,53.5,13674.0,53.36,53.5,53.35,53.5,13674.0
2015-08-20 11:25:00,53.52,53.61,53.51,53.57,8100.0,53.52,53.61,53.51,53.57,8100.0
2015-08-20 11:30:00,53.55,53.55,53.43,53.44,11089.0,53.55,53.55,53.43,53.44,11089.0
2015-08-20 11:35:00,53.43,53.49,53.37,53.44,22205.0,53.43,53.49,53.37,53.44,22205.0
2015-08-20 11:40:00,53.42,53.49,53.42,53.48,7298.0,53.42,53.49,53.42,53.48,7298.0
2015-08-20 11:45:00,53.49,53.54,53.49,53.52,9234.0,53.49,53.54,53.49,53.52,9234.0
2015-08-20 11:50:00,53.53,53.53,53.46,53.5,7193.0,53.53,53.53,53.46,53.5,7193.0
2015-08-20 11:55:00,53.5,53.54,53.41,53.42,110621.0,53.5,53.54,53.41,53.42,110621.0
2015-08-20 12:00:00,53.43,53.45,53.34,53.35,182991.0,53.43,53.45,53.34,53.35,182991.0
2015-08-20 12:05:00,53.36,53.37,53.3,53.34,15655.0,53.36,53.37,53.3,53.34,15655.0
2015-08-20 12:10:00,53.34,53.43,53.21,53.43,36335.0,53.34,53.43,53.21,53.43,36335.0
2015-08-20 12:15:00,53.41,53.41,53.3,53.38,5000.0,53.41,53.41,53.3,53.38,5000.0
2015-08-20 12:20:00,53.4,53.4,53.27,53.29,23093.0,53.4,53.4,53.27,53.29,23093.0
2015-08-20 12:25:00,53.28,53.3,53.26,53.27,14648.0,53.28,53.3,53.26,53.27,14648.0
2015-08-20 12:30:00,53.27,53.34,53.25,53.34,10000.0,53.27,53.34,53.25,53.34,10000.0
2015-08-20 12:35:00,53.34,53.42,53.32,53.41,15146.0,53.34,53.42,53.32,53.41,15146.0
2015-08-20 12:40:00,53.38,53.44,53.36,53.36,27726.0,53.38,53.44,53.36,53.36,27726.0
2015-08-20 12:45:00,53.35,53.36,53.27,53.34,11749.0,53.35,53.36,53.27,53.34,11749.0
2015-08-20 12:50:00,53.33,53.35,53.26,53.32,13471.0,53.33,53.35,53.26,53.32,13471.0
2015-08-20 12:55:00,53.31,53.31,53.24,53.27,36153.0,53.31,53.31,53.24,53.27,36153.0
2015-08-20 13:00:00,53.25,53.3,53.24,53.26,24563.0,53.25,53.3,53.24,53.26,24563.0
2015-08-20 13:05:00,53.26,53.38,53.26,53.34,38799.0,53.26,53.38,53.26,53.34,38799.0
2015-08-20 13:10:00,53.34,53.36,53.29,53.3,9718.0,53.34,53.36,53.29,53.3,9718.0
2015-08-20 13:15:00,53.31,53.41,53.31,53.41,5840.0,53.31,53.41,53.31,53.41,5840.0
2015-08-20 13:20:00,53.43,53.44,53.41,53.42,4350.0,53.43,53.44,53.41,53.42,4350.0
2015-08-20 13:25:00,53.4,53.52,53.39,53.44,8363.0,53.4,53.52,53.39,53.44,8363.0
2015-08-20 13:30:00,53.44,53.47,53.38,53.39,11727.0,53.44,53.47,53.38,53.39,11727.0
2015-08-20 13:35:00,53.4,53.45,53.39,53.42,13355.0,53.4,53.45,53.39,53.42,13355.0
2015-08-20 13:40:00,53.42,53.52,53.39,53.51,37810.0,53.42,53.52,53.39,53.51,37810.0
2015-08-20 13:45:00,53.53,53.6,53.48,53.6,23921.0,53.53,53.6,53.48,53.6,23921.0
2015-08-20 13:50:00,53.6,53.62,53.57,53.59,11156.0,53.6,53.62,53.57,53.59,11156.0
2015-08-20 13:55:00,53.58,53.63,53.58,53.6,12050.0,53.58,53.63,53.58,53.6,12050.0
2015-08-20 14:00:00,53.6,53.6,53.42,53.43,26049.0,53.6,53.6,53.42,53.43,26049.0
2015-08-20 14:05:00,53.42,53.42,53.29,53.29,14845.0,53.42,53.42,53.29,53.29,14845.0
2015-08-20 14:10:00,53.27,53.34,53.25,53.25,15779.0,53.27,53.34,53.25,53.25,15779.0
2015-08-20 14:15:00,53.25,53.35,53.22,53.35,22893.0,53.25,53.35,53.22,53.35,22893.0
2015-08-20 14:20:00,53.34,53.41,53.31,53.37,8700.0,53.34,53.41,53.31,53.37,8700.0
2015-08-20 14:25:00,53.37,53.37,53.3,53.3,14903.0,53.37,53.37,53.3,53.3,14903.0
2015-08-20 14:30:00,53.3,53.35,53.28,53.28,24065.0,53.3,53.35,53.28,53.28,24065.0
2015-08-20 14:35:00,53.28,53.35,53.27,53.32,17253.0,53.28,53.35,53.27,53.32,17253.0
2015-08-20 14:40:00,53.33,53.35,53.24,53.34,49710.0,53.33,53.35,53.24,53.34,49710.0
2015-08-20 14:45:00,53.34,53.35,53.25,53.26,22184.0,53.34,53.35,53.25,53.26,22184.0
2015-08-20 14:50:00,53.25,53.34,53.24,53.25,28652.0,53.25,53.34,53.24,53.25,28652.0
2015-08-20 14:55:00,53.25,53.3,53.25,53.26,28313.0,53.25,53.3,53.25,53.26,28313.0
2015-08-20 15:00:00,53.27,53.3,53.25,53.29,30658.0,53.27,53.3,53.25,53.29,30658.0
2015-08-20 15:05:00,53.29,53.31,53.24,53.3,19700.0,53.29,53.31,53.24,53.3,19700.0
2015-08-20 15:10:00,53.3,53.31,53.22,53.24,44175.0,53.3,53.31,53.22,53.24,44175.0
2015-08-20 15:15:00,53.23,53.23,53.15,53.2,70878.0,53.23,53.23,53.15,53.2,70878.0
2015-08-20 15:20:00,53.19,53.25,53.18,53.22,57707.0,53.19,53.25,53.18,53.22,57707.0
2015-08-20 15:25:00,53.22,53.3,53.18,53.3,66411.0,53.22,53.3,53.18,53.3,66411.0
2015-08-20 15:30:00,53.3,53.39,53.29,53.35,28895.0,53.3,53.39,53.29,53.35,28895.0
2015-08-20 15:35:00,53.34,53.35,53.3,53.3,26277.0,53.34,53.35,53.3,53.3,26277.0
2015-08-20 15:40:00,53.3,53.42,53.27,53.38,57531.0,53.3,53.42,53.27,53.38,57531.0
2015-08-20 15:45:00,53.37,53.38,53.28,53.3,50406.0,53.37,53.38,53.28,53.3,50406.0
2015-08-20 15:50:00,53.29,53.29,53.23,53.24,173984.0,53.29,53.29,53.23,53.24,173984.0
2015-08-20 15:55:00,53.24,53.28,53.11,53.12,146031.0,53.24,53.28,53.11,53.12,146031.0
2015-08-21 09:30:00,52.57,52.58,52.17,52.5,108283.0,52.57,52.58,52.17,52.5,108283.0
2015-08-21 09:35:00,52.53,52.87,52.53,52.87,18664.0,52.53,52.87,52.53,52.87,18664.0
2015-08-21 09:40:00,52.91,52.98,52.81,52.88,51926.0,52.91,52.98,52.81,52.88,51926.0
2015-08-21 09:45:00,52.85,52.98,52.68,52.98,23447.0,52.85,52.98,52.68,52.98,23447.0
2015-08-21 09:50:00,52.98,52.98,52.8,52.91,13000.0,52.98,52.98,52.8,52.91,13000.0
2015-08-21 09:55:00,52.9,52.98,52.84,52.94,10555.0,52.9,52.98,52.84,52.94,10555.0
2015-08-21 10:00:00,52.95,53.01,52.88,53.01,52780.0,52.95,53.01,52.88,53.01,52780.0
2015-08-21 10:05:00,53.0,53.07,52.89,52.93,19378.0,53.0,53.07,52.89,52.93,19378.0
2015-08-21 10:10:00,52.91,52.91,52.67,52.68,12000.0,52.91,52.91,52.67,52.68,12000.0
2015-08-21 10:15:00,52.68,52.79,52.67,52.7,20260.0,52.68,52.79,52.67,52.7,20260.0
2015-08-21 10:20:00,52.69,52.91,52.62,52.79,36449.0,52.69,52.91,52.62,52.79,36449.0
2015-08-21 10:25:00,52.75,52.86,52.74,52.76,35912.0,52.75,52.86,52.74,52.76,35912.0
2015-08-21 10:30:00,52.76,52.79,52.65,52.66,34914.0,52.76,52.79,52.65,52.66,34914.0
2015-08-21 10:35:00,52.66,52.71,52.52,52.57,26739.0,52.66,52.71,52.52,52.57,26739.0
2015-08-21 10:40:00,52.57,52.7,52.57,52.63,8229.0,52.57,52.7,52.57,52.63,8229.0
2015-08-21 10:45:00,52.64,52.77,52.63,52.65,67666.0,52.64,52.77,52.63,52.65,67666.0
2015-08-21 10:50:00,52.64,52.75,52.62,52.72,119129.0,52.64,52.75,52.62,52.72,119129.0
2015-08-21 10:55:00,52.73,52.73,52.55,52.63,41594.0,52.73,52.73,52.55,52.63,41594.0
2015-08-21 11:00:00,52.61,52.62,52.42,52.43,22570.0,52.61,52.62,52.42,52.43,22570.0
2015-08-21 11:05:00,52.42,52.49,52.36,52.41,14009.0,52.42,52.49,52.36,52.41,14009.0
2015-08-21 11:10:00,52.36,52.45,52.3,52.41,151982.0,52.36,52.45,52.3,52.41,151982.0
2015-08-21 11:15:00,52.41,52.75,52.4,52.73,21735.0,52.41,52.75,52.4,52.73,21735.0
2015-08-21 11:20:00,52.75,52.75,52.59,52.6,27841.0,52.75,52.75,52.59,52.6,27841.0
2015-08-21 11:25:00,52.61,52.72,52.59,52.66,13402.0,52.61,52.72,52.59,52.66,13402.0
2015-08-21 11:30:00,52.65,52.73,52.5,52.5,12014.0,52.65,52.73,52.5,52.5,12014.0
2015-08-21 11:35:00,52.5,52.5,52.31,52.31,29629.0,52.5,52.5,52.31,52.31,29629.0
2015-08-21 11:40:00,52.31,52.32,52.25,52.3,29125.0,52.31,52.32,52.25,52.3,29125.0
2015-08-21 11:45:00,52.31,52.44,52.29,52.44,20829.0,52.31,52.44,52.29,52.44,20829.0
2015-08-21 11:50:00,52.44,52.44,52.31,52.38,12517.0,52.44,52.44,52.31,52.38,12517.0
2015-08-21 11:55:00,52.39,52.61,52.38,52.56,20437.0,52.39,52.61,52.38,52.56,20437.0
2015-08-21 12:00:00,52.54,52.75,52.49,52.72,16754.0,52.54,52.75,52.49,52.72,16754.0
2015-08-21 12:05:00,52.72,52.75,52.64,52.75,16434.0,52.72,52.75,52.64,52.75,16434.0
2015-08-21 12:10:00,52.71,52.77,52.55,52.58,16786.0,52.71,52.77,52.55,52.58,16786.0
2015-08-21 12:15:00,52.57,52.62,52.44,52.54,29821.0,52.57,52.62,52.44,52.54,29821.0
2015-08-21 12:20:00,52.54,52.56,52.42,52.45,18734.0,52.54,52.56,52.42,52.45,18734.0
2015-08-21 12:25:00,52.45,52.56,52.45,52.48,17605.0,52.45,52.56,52.45,52.48,17605.0
2015-08-21 12:30:00,52.48,52.62,52.45,52.54,25564.0,52.48,52.62,52.45,52.54,25564.0
2015-08-21 12:35:00,52.53,52.6,52.45,52.45,12100.0,52.53,52.6,52.45,52.45,12100.0
2015-08-21 12:40:00,52.46,52.48,52.39,52.41,77657.0,52.46,52.48,52.39,52.41,77657.0
2015-08-21 12:45:00,52.44,52.53,52.41,52.48,20850.0,52.44,52.53,52.41,52.48,20850.0
2015-08-21 12:50:00,52.48,52.49,52.36,52.4,17400.0,52.48,52.49,52.36,52.4,17400.0
2015-08-21 12:55:00,52.4,52.4,52.32,52.33,28834.0,52.4,52.4,52.32,52.33,28834.0
2015-08-21 13:00:00,52.34,52.37,52.15,52.2,56068.0,52.34,52.37,52.15,52.2,56068.0
2015-08-21 13:05:00,52.22,52.25,52.17,52.23,15809.0,52.22,52.25,52.17,52.23,15809.0
2015-08-21 13:10:00,52.22,52.32,52.18,52.3,16208.0,52.22,52.32,52.18,52.3,16208.0
2015-08-21 13:15:00,52.29,52.29,52.25,52.25,6980.0,52.29,52.29,52.25,52.25,6980.0
2015-08-21 13:20:00,52.24,52.36,52.24,52.35,16250.0,52.24,52.36,52.24,52.35,16250.0
2015-08-21 13:25:00,52.34,52.48,52.31,52.48,19584.0,52.34,52.48,52.31,52.48,19584.0
2015-08-21 13:30:00,52.48,52.52,52.4,52.45,41370.0,52.48,52.52,52.4,52.45,41370.0
2015-08-21 13:35:00,52.46,52.62,52.43,52.59,24371.0,52.46,52.62,52.43,52.59,24371.0
2015-08-21 13:40:00,52.59,52.69,52.57,52.63,16909.0,52.59,52.69,52.57,52.63,16909.0
2015-08-21 13:45:00,52.61,52.61,52.5,52.55,16947.0,52.61,52.61,52.5,52.55,16947.0
2015-08-21 13:50:00,52.52,52.58,52.44,52.48,15814.0,52.52,52.58,52.44,52.48,15814.0
2015-08-21 13:55:00,52.48,52.63,52.48,52.61,13583.0,52.48,52.63,52.48,52.61,13583.0
2015-08-21 14:00:00,52.61,52.69,52.57,52.65,14003.0,52.61,52.69,52.57,52.65,14003.0
2015-08-21 14:05:00,52.62,52.7,52.54,52.65,20403.0,52.62,52.7,52.54,52.65,20403.0
2015-08-21 14:10:00,52.63,52.64,52.52,52.56,17550.0,52.63,52.64,52.52,52.56,17550.0
2015-08-21 14:15:00,52.56,52.62,52.49,52.55,20271.0,52.56,52.62,52.49,52.55,20271.0
2015-08-21 14:20:00,52.55,52.58,52.48,52.55,19134.0,52.55,52.58,52.48,52.55,19134.0
2015-08-21 14:25:00,52.55,52.6,52.54,52.6,14774.0,52.55,52.6,52.54,52.6,14774.0
2015-08-21 14:30:00,52.6,52.67,52.57,52.62,11701.0,52.6,52.67,52.57,52.62,11701.0
2015-08-21 14:35:00,52.6,52.6,52.43,52.44,19461.0,52.6,52.6,52.43,52.44,19461.0
2015-08-21 14:40:00,52.44,52.46,52.39,52.42,37966.0,52.44,52.46,52.39,52.42,37966.0
2015-08-21 14:45:00,52.41,52.42,52.38,52.39,97955.0,52.41,52.42,52.38,52.39,97955.0
2015-08-21 14:50:00,52.39,52.49,52.36,52.44,136418.0,52.39,52.49,52.36,52.44,136418.0
2015-08-21 14:55:00,52.45,52.51,52.38,52.38,41740.0,52.45,52.51,52.38,52.38,41740.0
2015-08-21 15:00:00,52.39,52.47,52.37,52.43,44605.0,52.39,52.47,52.37,52.43,44605.0
2015-08-21 15:05:00,52.45,52.45,52.19,52.19,45949.0,52.45,52.45,52.19,52.19,45949.0
2015-08-21 15:10:00,52.19,52.2,51.98,51.98,42234.0,52.19,52.2,51.98,51.98,42234.0
2015-08-21 15:15:00,51.99,52.09,51.81,52.09,46691.0,51.99,52.09,51.81,52.09,46691.0
2015-08-21 15:20:00,52.09,52.09,51.96,52.05,26310.0,52.09,52.09,51.96,52.05,26310.0
2015-08-21 15:25:00,52.06,52.06,51.86,51.96,39728.0,52.06,52.06,51.86,51.96,39728.0
2015-08-21 15:30:00,51.96,51.98,51.81,51.84,34683.0,51.96,51.98,51.81,51.84,34683.0
2015-08-21 15:35:00,51.84,51.96,51.82,51.93,48692.0,51.84,51.96,51.82,51.93,48692.0
2015-08-21 15:40:00,51.93,52.07,51.93,52.05,45079.0,51.93,52.07,51.93,52.05,45079.0
2015-08-21 15:45:00,52.04,52.13,51.95,52.13,67739.0,52.04,52.13,51.95,52.13,67739.0
2015-08-21 15:50:00,52.12,52.16,51.93,51.95,182461.0,52.12,52.16,51.93,51.95,182461.0
2015-08-21 15:55:00,51.95,51.97,51.75,51.8,249382.0,51.95,51.97,51.75,51.8,249382.0
2015-08-24 09:30:00,48.94,49.16,46.77,47.04,116692.0,48.94,49.16,46.77,47.04,116692.0
2015-08-24 09:35:00,47.05,48.04,46.94,47.56,92878.0,47.05,48.04,46.94,47.56,92878.0
2015-08-24 09:40:00,47.57,48.31,47.5,48.13,104622.0,47.57,48.31,47.5,48.13,104622.0
2015-08-24 09:45:00,48.13,48.17,47.56,47.99,87294.0,48.13,48.17,47.56,47.99,87294.0
2015-08-24 09:50:00,48.12,48.2,47.55,47.9,112061.0,48.12,48.2,47.55,47.9,112061.0
2015-08-24 09:55:00,47.97,48.51,47.9,48.22,123471.0,47.97,48.51,47.9,48.22,123471.0
2015-08-24 10:00:00,48.22,48.92,48.09,48.92,58097.0,48.22,48.92,48.09,48.92,58097.0
2015-08-24 10:05:00,48.87,48.89,48.59,48.72,37115.0,48.87,48.89,48.59,48.72,37115.0
2015-08-24 10:10:00,48.75,48.89,48.53,48.87,127505.0,48.75,48.89,48.53,48.87,127505.0
2015-08-24 10:15:00,48.84,49.04,48.73,48.97,99968.0,48.84,49.04,48.73,48.97,99968.0
2015-08-24 10:20:00,48.95,49.36,48.88,49.36,43374.0,48.95,49.36,48.88,49.36,43374.0
2015-08-24 10:25:00,49.4,49.54,49.2,49.2,101184.0,49.4,49.54,49.2,49.2,101184.0
2015-08-24 10:30:00,49.17,49.17,48.97,48.99,118524.0,49.17,49.17,48.97,48.99,118524.0
2015-08-24 10:35:00,48.98,49.6,48.98,49.44,81287.0,48.98,49.6,48.98,49.44,81287.0
2015-08-24 10:40:00,49.42,49.61,49.13,49.38,68087.0,49.42,49.61,49.13,49.38,68087.0
2015-08-24 10:45:00,49.37,49.66,49.32,49.53,24194.0,49.37,49.66,49.32,49.53,24194.0
2015-08-24 10:50:00,49.5,49.76,49.5,49.61,28577.0,49.5,49.76,49.5,49.61,28577.0
2015-08-24 10:55:00,49.62,49.64,49.38,49.61,64684.0,49.62,49.64,49.38,49.61,64684.0
2015-08-24 11:00:00,49.63,49.73,49.45,49.57,80809.0,49.63,49.73,49.45,49.57,80809.0
2015-08-24 11:05:00,49.56,49.63,49.39,49.52,34245.0,49.56,49.63,49.39,49.52,34245.0
2015-08-24 11:10:00,49.5,49.58,49.39,49.53,32326.0,49.5,49.58,49.39,49.53,32326.0
2015-08-24 11:15:00,49.55,49.56,49.34,49.54,24927.0,49.55,49.56,49.34,49.54,24927.0
2015-08-24 11:20:00,49.5,49.5,49.27,49.3,30213.0,49.5,49.5,49.27,49.3,30213.0
2015-08-24 11:25:00,49.3,49.55,49.26,49.44,35081.0,49.3,49.55,49.26,49.44,35081.0
2015-08-24 11:30:00,49.42,49.6,49.33,49.59,30092.0,49.42,49.6,49.33,49.59,30092.0
2015-08-24 11:35:00,49.57,49.77,49.57,49.64,20100.0,49.57,49.77,49.57,49.64,20100.0
2015-08-24 11:40:00,49.62,49.73,49.5,49.68,36404.0,49.62,49.73,49.5,49.68,36404.0
2015-08-24 11:45:00,49.72,50.05,49.72,50.01,37841.0,49.72,50.05,49.72,50.01,37841.0
2015-08-24 11:50:00,50.01,50.52,50.0,50.49,24972.0,50.01,50.52,50.0,50.49,24972.0
2015-08-24 11:55:00,50.5,50.57,50.34,50.35,39226.0,50.5,50.57,50.34,50.35,39226.0
2015-08-24 12:00:00,50.34,50.36,50.02,50.03,23085.0,50.34,50.36,50.02,50.03,23085.0
2015-08-24 12:05:00,50.05,50.39,49.98,50.33,43097.0,50.05,50.39,49.98,50.33,43097.0
2015-08-24 12:10:00,50.33,50.44,50.14,50.21,30265.0,50.33,50.44,50.14,50.21,30265.0
2015-08-24 12:15:00,50.21,50.38,50.14,50.27,31305.0,50.21,50.38,50.14,50.27,31305.0
2015-08-24 12:20:00,50.27,50.51,50.21,50.51,22733.0,50.27,50.51,50.21,50.51,22733.0
2015-08-24 12:25:00,50.48,50.63,50.46,50.48,22958.0,50.48,50.63,50.46,50.48,22958.0
2015-08-24 12:30:00,50.47,50.48,50.27,50.4,22877.0,50.47,50.48,50.27,50.4,22877.0
2015-08-24 12:35:00,50.43,50.55,50.4,50.41,22879.0,50.43,50.55,50.4,50.41,22879.0
2015-08-24 12:40:00,50.39,50.49,50.33,50.41,23546.0,50.39,50.49,50.33,50.41,23546.0
2015-08-24 12:45:00,50.43,50.45,50.05,50.06,31592.0,50.43,50.45,50.05,50.06,31592.0
2015-08-24 12:50:00,50.08,50.41,50.0,50.38,50142.0,50.08,50.41,50.0,50.38,50142.0
2015-08-24 12:55:00,50.38,50.54,50.23,50.29,34144.0,50.38,50.54,50.23,50.29,34144.0
2015-08-24 13:00:00,50.33,50.53,50.33,50.39,23381.0,50.33,50.53,50.33,50.39,23381.0
2015-08-24 13:05:00,50.36,50.63,50.35,50.62,29566.0,50.36,50.63,50.35,50.62,29566.0
2015-08-24 13:10:00,50.61,50.65,50.46,50.53,33944.0,50.61,50.65,50.46,50.53,33944.0
2015-08-24 13:15:00,50.52,50.52,50.36,50.46,30232.0,50.52,50.52,50.36,50.46,30232.0
2015-08-24 13:20:00,50.45,50.48,50.08,50.15,25220.0,50.45,50.48,50.08,50.15,25220.0
2015-08-24 13:25:00,50.13,50.16,49.97,50.05,49502.0,50.13,50.16,49.97,50.05,49502.0
2015-08-24 13:30:00,50.03,50.08,49.91,49.91,38274.0,50.03,50.08,49.91,49.91,38274.0
2015-08-24 13:35:00,49.9,49.94,49.69,49.74,31410.0,49.9,49.94,49.69,49.74,31410.0
2015-08-24 13:40:00,49.73,49.81,49.65,49.69,31275.0,49.73,49.81,49.65,49.69,31275.0
2015-08-24 13:45:00,49.69,50.12,49.66,50.08,50185.0,49.69,50.12,49.66,50.08,50185.0
2015-08-24 13:50:00,50.07,50.07,49.82,49.85,16628.0,50.07,50.07,49.82,49.85,16628.0
2015-08-24 13:55:00,49.82,49.83,49.61,49.62,22718.0,49.82,49.83,49.61,49.62,22718.0
2015-08-24 14:00:00,49.64,49.75,49.54,49.75,31555.0,49.64,49.75,49.54,49.75,31555.0
2015-08-24 14:05:00,49.7,49.74,49.58,49.63,51995.0,49.7,49.74,49.58,49.63,51995.0
2015-08-24 14:10:00,49.62,49.76,49.46,49.47,48267.0,49.62,49.76,49.46,49.47,48267.0
2015-08-24 14:15:00,49.46,49.82,49.39,49.82,45680.0,49.46,49.82,49.39,49.82,45680.0
2015-08-24 14:20:00,49.83,49.94,49.71,49.79,30436.0,49.83,49.94,49.71,49.79,30436.0
2015-08-24 14:25:00,49.78,49.79,49.64,49.78,44085.0,49.78,49.79,49.64,49.78,44085.0
2015-08-24 14:30:00,49.79,50.03,49.68,50.0,59761.0,49.79,50.03,49.68,50.0,59761.0
2015-08-24 14:35:00,49.99,50.14,49.97,50.0,51739.0,49.99,50.14,49.97,50.0,51739.0
2015-08-24 14:40:00,49.98,49.99,49.6,49.7,89741.0,49.98,49.99,49.6,49.7,89741.0
2015-08-24 14:45:00,49.7,49.74,49.45,49.57,51420.0,49.7,49.74,49.45,49.57,51420.0
2015-08-24 14:50:00,49.57,49.63,49.46,49.51,185304.0,49.57,49.63,49.46,49.51,185304.0
2015-08-24 14:55:00,49.51,49.71,49.37,49.55,115081.0,49.51,49.71,49.37,49.55,115081.0
2015-08-24 15:00:00,49.55,49.57,49.18,49.52,128536.0,49.55,49.57,49.18,49.52,128536.0
2015-08-24 15:05:00,49.51,49.79,49.5,49.76,70288.0,49.51,49.79,49.5,49.76,70288.0
2015-08-24 15:10:00,49.75,49.76,49.34,49.49,92879.0,49.75,49.76,49.34,49.49,92879.0
2015-08-24 15:15:00,49.46,49.46,49.19,49.23,65750.0,49.46,49.46,49.19,49.23,65750.0
2015-08-24 15:20:00,49.22,49.38,49.06,49.28,81968.0,49.22,49.38,49.06,49.28,81968.0
2015-08-24 15:25:00,49.3,49.42,49.14,49.23,68772.0,49.3,49.42,49.14,49.23,68772.0
2015-08-24 15:30:00,49.24,49.36,49.1,49.36,60640.0,49.24,49.36,49.1,49.36,60640.0
2015-08-24 15:35:00,49.33,50.07,49.31,50.02,59148.0,49.33,50.07,49.31,50.02,59148.0
2015-08-24 15:40:00,50.02,50.34,49.7,50.31,71108.0,50.02,50.34,49.7,50.31,71108.0
2015-08-24 15:45:00,50.31,50.59,49.81,49.81,113216.0,50.31,50.59,49.81,49.81,113216.0
2015-08-24 15:50:00,49.78,50.09,49.71,50.08,106497.0,49.78,50.09,49.71,50.08,106497.0
2015-08-24 15:55:00,50.06,50.07,49.35,49.38,128597.0,50.06,50.07,49.35,49.38,128597.0
2015-08-25 09:30:00,50.89,50.89,50.04,50.04,82211.0,50.89,50.89,50.04,50.04,82211.0
2015-08-25 09:35:00,50.04,50.12,49.82,50.07,39236.0,50.04,50.12,49.82,50.07,39236.0
2015-08-25 09:40:00,50.05,50.15,49.73,49.79,36048.0,50.05,50.15,49.73,49.79,36048.0
2015-08-25 09:45:00,49.84,50.22,49.8,50.01,18685.0,49.84,50.22,49.8,50.01,18685.0
2015-08-25 09:50:00,49.98,50.26,49.96,50.0,30348.0,49.98,50.26,49.96,50.0,30348.0
2015-08-25 09:55:00,50.03,50.27,49.97,50.17,34300.0,50.03,50.27,49.97,50.17,34300.0
2015-08-25 10:00:00,50.17,50.24,49.97,50.02,76010.0,50.17,50.24,49.97,50.02,76010.0
2015-08-25 10:05:00,50.06,50.07,49.76,50.07,69009.0,50.06,50.07,49.76,50.07,69009.0
2015-08-25 10:10:00,50.04,50.23,49.92,50.1,30063.0,50.04,50.23,49.92,50.1,30063.0
2015-08-25 10:15:00,50.09,50.23,49.88,49.92,64150.0,50.09,50.23,49.88,49.92,64150.0
2015-08-25 10:20:00,49.92,49.98,49.72,49.72,42992.0,49.92,49.98,49.72,49.72,42992.0
2015-08-25 10:25:00,49.74,49.91,49.7,49.87,30773.0,49.74,49.91,49.7,49.87,30773.0
2015-08-25 10:30:00,49.87,49.88,49.69,49.84,22301.0,49.87,49.88,49.69,49.84,22301.0
2015-08-25 10:35:00,49.84,49.92,49.67,49.81,50802.0,49.84,49.92,49.67,49.81,50802.0
2015-08-25 10:40:00,49.81,49.95,49.78,49.8,33249.0,49.81,49.95,49.78,49.8,33249.0
2015-08-25 10:45:00,49.8,49.82,49.6,49.7,32932.0,49.8,49.82,49.6,49.7,32932.0
2015-08-25 10:50:00,49.68,49.78,49.64,49.68,14950.0,49.68,49.78,49.64,49.68,14950.0
2015-08-25 10:55:00,49.65,49.74,49.54,49.68,13410.0,49.65,49.74,49.54,49.68,13410.0
2015-08-25 11:00:00,49.66,49.88,49.65,49.88,26803.0,49.66,49.88,49.65,49.88,26803.0
2015-08-25 11:05:00,49.89,49.95,49.81,49.91,24197.0,49.89,49.95,49.81,49.91,24197.0
2015-08-25 11:10:00,49.92,50.1,49.92,49.98,43876.0,49.92,50.1,49.92,49.98,43876.0
2015-08-25 11:15:00,50.0,50.09,49.97,50.07,32350.0,50.0,50.09,49.97,50.07,32350.0
2015-08-25 11:20:00,50.1,50.35,50.1,50.19,32313.0,50.1,50.35,50.1,50.19,32313.0
2015-08-25 11:25:00,50.17,50.32,50.1,50.19,62408.0,50.17,50.32,50.1,50.19,62408.0
2015-08-25 11:30:00,50.18,50.3,50.13,50.24,42705.0,50.18,50.3,50.13,50.24,42705.0
2015-08-25 11:35:00,50.23,50.28,50.08,50.14,44689.0,50.23,50.28,50.08,50.14,44689.0
2015-08-25 11:40:00,50.15,50.26,50.11,50.22,52266.0,50.15,50.26,50.11,50.22,52266.0
2015-08-25 11:45:00,50.23,50.45,50.19,50.39,29946.0,50.23,50.45,50.19,50.39,29946.0
2015-08-25 11:50:00,50.39,50.43,50.21,50.25,35220.0,50.39,50.43,50.21,50.25,35220.0
2015-08-25 11:55:00,50.23,50.25,50.17,50.18,48852.0,50.23,50.25,50.17,50.18,48852.0
2015-08-25 12:00:00,50.2,50.2,50.05,50.14,19680.0,50.2,50.2,50.05,50.14,19680.0
2015-08-25 12:05:00,50.15,50.22,50.12,50.2,11478.0,50.15,50.22,50.12,50.2,11478.0
2015-08-25 12:10:00,50.2,50.25,50.11,50.21,16751.0,50.2,50.25,50.11,50.21,16751.0
2015-08-25 12:15:00,50.22,50.23,50.02,50.08,19154.0,50.22,50.23,50.02,50.08,19154.0
2015-08-25 12:20:00,50.12,50.24,50.12,50.2,29257.0,50.12,50.24,50.12,50.2,29257.0
2015-08-25 12:25:00,50.17,50.2,50.11,50.15,14721.0,50.17,50.2,50.11,50.15,14721.0
2015-08-25 12:30:00,50.14,50.21,50.09,50.19,11097.0,50.14,50.21,50.09,50.19,11097.0
2015-08-25 12:35:00,50.18,50.19,50.02,50.1,21856.0,50.18,50.19,50.02,50.1,21856.0
2015-08-25 12:40:00,50.09,50.3,50.09,50.3,15572.0,50.09,50.3,50.09,50.3,15572.0
2015-08-25 12:45:00,50.29,50.36,50.26,50.32,15843.0,50.29,50.36,50.26,50.32,15843.0
2015-08-25 12:50:00,50.32,50.42,50.31,50.31,11253.0,50.32,50.42,50.31,50.31,11253.0
2015-08-25 12:55:00,50.3,50.33,50.17,50.2,17897.0,50.3,50.33,50.17,50.2,17897.0
2015-08-25 13:00:00,50.18,50.25,50.08,50.14,19435.0,50.18,50.25,50.08,50.14,19435.0
2015-08-25 13:05:00,50.13,50.22,50.1,50.1,16805.0,50.13,50.22,50.1,50.1,16805.0
2015-08-25 13:10:00,50.11,50.12,49.99,50.0,21249.0,50.11,50.12,49.99,50.0,21249.0
2015-08-25 13:15:00,50.03,50.04,49.85,49.87,27399.0,50.03,50.04,49.85,49.87,27399.0
2015-08-25 13:20:00,49.87,49.95,49.81,49.83,34403.0,49.87,49.95,49.81,49.83,34403.0
2015-08-25 13:25:00,49.82,49.83,49.5,49.53,33109.0,49.82,49.83,49.5,49.53,33109.0
2015-08-25 13:30:00,49.52,49.66,49.49,49.49,26737.0,49.52,49.66,49.49,49.49,26737.0
2015-08-25 13:35:00,49.53,49.73,49.53,49.61,23388.0,49.53,49.73,49.53,49.61,23388.0
2015-08-25 13:40:00,49.61,49.64,49.44,49.49,19153.0,49.61,49.64,49.44,49.49,19153.0
2015-08-25 13:45:00,49.51,49.62,49.46,49.51,26307.0,49.51,49.62,49.46,49.51,26307.0
2015-08-25 13:50:00,49.51,49.69,49.49,49.62,30861.0,49.51,49.69,49.49,49.62,30861.0
2015-08-25 13:55:00,49.63,49.75,49.59,49.6,24140.0,49.63,49.75,49.59,49.6,24140.0
2015-08-25 14:00:00,49.59,49.6,49.37,49.41,46799.0,49.59,49.6,49.37,49.41,46799.0
2015-08-25 14:05:00,49.41,49.49,49.38,49.4,17671.0,49.41,49.49,49.38,49.4,17671.0
2015-08-25 14:10:00,49.39,49.47,49.36,49.4,29904.0,49.39,49.47,49.36,49.4,29904.0
2015-08-25 14:15:00,49.41,49.58,49.34,49.56,57163.0,49.41,49.58,49.34,49.56,57163.0
2015-08-25 14:20:00,49.51,49.67,49.5,49.5,23196.0,49.51,49.67,49.5,49.5,23196.0
2015-08-25 14:25:00,49.51,49.55,49.43,49.54,20423.0,49.51,49.55,49.43,49.54,20423.0
2015-08-25 14:30:00,49.5,49.66,49.47,49.56,23493.0,49.5,49.66,49.47,49.56,23493.0
2015-08-25 14:35:00,49.54,49.58,49.39,49.44,22078.0,49.54,49.58,49.39,49.44,22078.0
2015-08-25 14:40:00,49.46,49.53,49.4,49.41,18143.0,49.46,49.53,49.4,49.41,18143.0
2015-08-25 14:45:00,49.4,49.59,49.39,49.59,15936.0,49.4,49.59,49.39,49.59,15936.0
2015-08-25 14:50:00,49.62,49.75,49.55,49.59,33720.0,49.62,49.75,49.55,49.59,33720.0
2015-08-25 14:55:00,49.59,49.75,49.59,49.61,37182.0,49.59,49.75,49.59,49.61,37182.0
2015-08-25 15:00:00,49.64,49.68,49.58,49.58,51757.0,49.64,49.68,49.58,49.58,51757.0
2015-08-25 15:05:00,49.57,49.59,49.46,49.52,32341.0,49.57,49.59,49.46,49.52,32341.0
2015-08-25 15:10:00,49.5,49.58,49.49,49.49,26852.0,49.5,49.58,49.49,49.49,26852.0
2015-08-25 15:15:00,49.48,49.49,49.28,49.35,65144.0,49.48,49.49,49.28,49.35,65144.0
2015-08-25 15:20:00,49.33,49.37,49.16,49.16,90511.0,49.33,49.37,49.16,49.16,90511.0
2015-08-25 15:25:00,49.15,49.28,49.07,49.09,57204.0,49.15,49.28,49.07,49.09,57204.0
2015-08-25 15:30:00,49.09,49.18,48.88,49.02,115188.0,49.09,49.18,48.88,49.02,115188.0
2015-08-25 15:35:00,49.03,49.12,48.68,48.75,77348.0,49.03,49.12,48.68,48.75,77348.0
2015-08-25 15:40:00,48.74,48.94,48.65,48.84,143801.0,48.74,48.94,48.65,48.84,143801.0
2015-08-25 15:45:00,48.81,48.84,48.33,48.38,136517.0,48.81,48.84,48.33,48.38,136517.0
2015-08-25 15:50:00,48.38,48.65,48.11,48.61,316748.0,48.38,48.65,48.11,48.61,316748.0
2015-08-25 15:55:00,48.6,48.61,48.12,48.17,298061.0,48.6,48.61,48.12,48.17,298061.0
2015-08-26 09:30:00,49.51,49.57,49.11,49.23,25915.0,49.51,49.57,49.11,49.23,25915.0
2015-08-26 09:35:00,49.2,49.21,48.77,49.05,20822.0,49.2,49.21,48.77,49.05,20822.0
2015-08-26 09:40:00,49.05,49.14,48.78,48.97,44264.0,49.05,49.14,48.78,48.97,44264.0
2015-08-26 09:45:00,49.0,49.21,48.92,49.08,23539.0,49.0,49.21,48.92,49.08,23539.0
2015-08-26 09:50:00,49.09,49.12,48.62,48.68,32548.0,49.09,49.12,48.62,48.68,32548.0
2015-08-26 09:55:00,48.63,48.82,48.62,48.74,37872.0,48.63,48.82,48.62,48.74,37872.0
2015-08-26 10:00:00,48.78,49.13,48.73,49.11,42146.0,48.78,49.13,48.73,49.11,42146.0
2015-08-26 10:05:00,49.13,49.27,49.05,49.19,32034.0,49.13,49.27,49.05,49.19,32034.0
2015-08-26 10:10:00,49.2,49.25,49.05,49.21,22623.0,49.2,49.25,49.05,49.21,22623.0
2015-08-26 10:15:00,49.2,49.21,48.63,48.67,30969.0,49.2,49.21,48.63,48.67,30969.0
2015-08-26 10:20:00,48.65,48.89,48.63,48.86,26127.0,48.65,48.89,48.63,48.86,26127.0
2015-08-26 10:25:00,48.84,49.01,48.81,48.97,23583.0,48.84,49.01,48.81,48.97,23583.0
2015-08-26 10:30:00,48.98,49.28,48.84,49.2,61474.0,48.98,49.28,48.84,49.2,61474.0
2015-08-26 10:35:00,49.2,49.24,48.9,49.04,30975.0,49.2,49.24,48.9,49.04,30975.0
2015-08-26 10:40:00,49.02,49.03,48.88,48.98,17913.0,49.02,49.03,48.88,48.98,17913.0
2015-08-26 10:45:00,48.98,49.0,48.76,48.83,24081.0,48.98,49.0,48.76,48.83,24081.0
2015-08-26 10:50:00,48.87,49.04,48.77,49.04,20750.0,48.87,49.04,48.77,49.04,20750.0
2015-08-26 10:55:00,49.03,49.03,48.78,48.82,16632.0,49.03,49.03,48.78,48.82,16632.0
2015-08-26 11:00:00,48.84,48.89,48.68,48.82,23032.0,48.84,48.89,48.68,48.82,23032.0
2015-08-26 11:05:00,48.81,48.91,48.76,48.77,26185.0,48.81,48.91,48.76,48.77,26185.0
2015-08-26 11:10:00,48.73,48.8,48.61,48.72,25864.0,48.73,48.8,48.61,48.72,25864.0
2015-08-26 11:15:00,48.7,48.9,48.7,48.86,17811.0,48.7,48.9,48.7,48.86,17811.0
2015-08-26 11:20:00,48.84,49.01,48.83,48.86,21326.0,48.84,49.01,48.83,48.86,21326.0
2015-08-26 11:25:00,48.87,49.0,48.84,48.88,36463.0,48.87,49.0,48.84,48.88,36463.0
2015-08-26 11:30:00,48.87,48.93,48.7,48.73,41331.0,48.87,48.93,48.7,48.73,41331.0
2015-08-26 11:35:00,48.72,48.72,48.54,48.58,40407.0,48.72,48.72,48.54,48.58,40407.0
2015-08-26 11:40:00,48.55,48.8,48.52,48.69,38802.0,48.55,48.8,48.52,48.69,38802.0
2015-08-26 11:45:00,48.67,48.73,48.53,48.68,41949.0,48.67,48.73,48.53,48.68,41949.0
2015-08-26 11:50:00,48.68,48.86,48.65,48.65,44945.0,48.68,48.86,48.65,48.65,44945.0
2015-08-26 11:55:00,48.66,48.73,48.61,48.67,16896.0,48.66,48.73,48.61,48.67,16896.0
2015-08-26 12:00:00,48.65,48.65,48.49,48.52,21571.0,48.65,48.65,48.49,48.52,21571.0
2015-08-26 12:05:00,48.51,48.65,48.5,48.63,25597.0,48.51,48.65,48.5,48.63,25597.0
2015-08-26 12:10:00,48.63,48.69,48.55,48.57,16909.0,48.63,48.69,48.55,48.57,16909.0
2015-08-26 12:15:00,48.55,48.75,48.54,48.62,31070.0,48.55,48.75,48.54,48.62,31070.0
2015-08-26 12:20:00,48.63,48.65,48.45,48.46,18400.0,48.63,48.65,48.45,48.46,18400.0
2015-08-26 12:25:00,48.47,48.5,48.35,48.4,24195.0,48.47,48.5,48.35,48.4,24195.0
2015-08-26 12:30:00,48.37,48.41,48.27,48.3,24715.0,48.37,48.41,48.27,48.3,24715.0
2015-08-26 12:35:00,48.28,48.36,48.24,48.24,57736.0,48.28,48.36,48.24,48.24,57736.0
2015-08-26 12:40:00,48.24,48.27,48.2,48.25,22327.0,48.24,48.27,48.2,48.25,22327.0
2015-08-26 12:45:00,48.24,48.35,48.21,48.29,19450.0,48.24,48.35,48.21,48.29,19450.0
2015-08-26 12:50:00,48.29,48.34,48.24,48.31,34208.0,48.29,48.34,48.24,48.31,34208.0
2015-08-26 12:55:00,48.32,48.56,48.32,48.54,74207.0,48.32,48.56,48.32,48.54,74207.0
2015-08-26 13:00:00,48.54,48.63,48.48,48.58,33312.0,48.54,48.63,48.48,48.58,33312.0
2015-08-26 13:05:00,48.59,48.61,48.4,48.41,16639.0,48.59,48.61,48.4,48.41,16639.0
2015-08-26 13:10:00,48.43,48.57,48.37,48.41,24150.0,48.43,48.57,48.37,48.41,24150.0
2015-08-26 13:15:00,48.42,48.51,48.4,48.42,19132.0,48.42,48.51,48.4,48.42,19132.0
2015-08-26 13:20:00,48.41,48.72,48.41,48.66,39375.0,48.41,48.72,48.41,48.66,39375.0
2015-08-26 13:25:00,48.67,48.72,48.62,48.71,25137.0,48.67,48.72,48.62,48.71,25137.0
2015-08-26 13:30:00,48.7,48.76,48.62,48.75,40392.0,48.7,48.76,48.62,48.75,40392.0
2015-08-26 13:35:00,48.75,48.86,48.69,48.83,59979.0,48.75,48.86,48.69,48.83,59979.0
2015-08-26 13:40:00,48.84,48.85,48.75,48.79,36721.0,48.84,48.85,48.75,48.79,36721.0
2015-08-26 13:45:00,48.79,48.83,48.66,48.73,36661.0,48.79,48.83,48.66,48.73,36661.0
2015-08-26 13:50:00,48.74,48.85,48.71,48.79,28067.0,48.74,48.85,48.71,48.79,28067.0
2015-08-26 13:55:00,48.8,48.86,48.71,48.8,57937.0,48.8,48.86,48.71,48.8,57937.0
2015-08-26 14:00:00,48.81,48.82,48.58,48.66,59778.0,48.81,48.82,48.58,48.66,59778.0
2015-08-26 14:05:00,48.65,48.73,48.64,48.67,60664.0,48.65,48.73,48.64,48.67,60664.0
2015-08-26 14:10:00,48.68,48.71,48.49,48.54,49143.0,48.68,48.71,48.49,48.54,49143.0
2015-08-26 14:15:00,48.53,48.61,48.41,48.43,31258.0,48.53,48.61,48.41,48.43,31258.0
2015-08-26 14:20:00,48.44,48.55,48.39,48.52,39668.0,48.44,48.55,48.39,48.52,39668.0
2015-08-26 14:25:00,48.5,48.59,48.43,48.53,35300.0,48.5,48.59,48.43,48.53,35300.0
2015-08-26 14:30:00,48.55,48.57,48.46,48.55,46350.0,48.55,48.57,48.46,48.55,46350.0
2015-08-26 14:35:00,48.55,48.78,48.55,48.75,56543.0,48.55,48.78,48.55,48.75,56543.0
2015-08-26 14:40:00,48.75,48.94,48.75,48.85,82267.0,48.75,48.94,48.75,48.85,82267.0
2015-08-26 14:45:00,48.88,48.97,48.77,48.8,67265.0,48.88,48.97,48.77,48.8,67265.0
2015-08-26 14:50:00,48.8,48.9,48.77,48.78,57104.0,48.8,48.9,48.77,48.78,57104.0
2015-08-26 14:55:00,48.79,48.79,48.67,48.76,85714.0,48.79,48.79,48.67,48.76,85714.0
2015-08-26 15:00:00,48.76,48.79,48.59,48.62,81571.0,48.76,48.79,48.59,48.62,81571.0
2015-08-26 15:05:00,48.62,48.97,48.62,48.94,103003.0,48.62,48.97,48.62,48.94,103003.0
2015-08-26 15:10:00,48.93,49.16,48.92,49.13,156632.0,48.93,49.16,48.92,49.13,156632.0
2015-08-26 15:15:00,49.14,49.18,48.99,49.12,114979.0,49.14,49.18,48.99,49.12,114979.0
2015-08-26 15:20:00,49.12,49.25,49.07,49.1,99034.0,49.12,49.25,49.07,49.1,99034.0
2015-08-26 15:25:00,49.11,49.13,49.01,49.03,101639.0,49.11,49.13,49.01,49.03,101639.0
2015-08-26 15:30:00,49.04,49.15,49.0,49.14,142241.0,49.04,49.15,49.0,49.14,142241.0
2015-08-26 15:35:00,49.15,49.15,48.98,49.0,145706.0,49.15,49.15,48.98,49.0,145706.0
2015-08-26 15:40:00,49.0,49.3,48.96,49.26,165891.0,49.0,49.3,48.96,49.26,165891.0
2015-08-26 15:45:00,49.27,49.27,49.08,49.1,174499.0,49.27,49.27,49.08,49.1,174499.0
2015-08-26 15:50:00,49.18,49.33,49.11,49.32,229773.0,49.18,49.33,49.11,49.32,229773.0
2015-08-26 15:55:00,49.32,49.33,49.09,49.13,351163.0,49.32,49.33,49.09,49.13,351163.0
2015-08-27 09:30:00,49.62,50.31,49.61,49.61,30536.0,49.62,50.31,49.61,49.61,30536.0
2015-08-27 09:35:00,49.59,49.98,49.37,49.89,50038.0,49.59,49.98,49.37,49.89,50038.0
2015-08-27 09:40:00,49.89,50.23,49.89,50.18,63154.0,49.89,50.23,49.89,50.18,63154.0
2015-08-27 09:45:00,50.15,50.25,49.79,49.8,57564.0,50.15,50.25,49.79,49.8,57564.0
2015-08-27 09:50:00,49.84,49.95,49.71,49.78,52973.0,49.84,49.95,49.71,49.78,52973.0
2015-08-27 09:55:00,49.79,49.82,49.57,49.7,56497.0,49.79,49.82,49.57,49.7,56497.0
2015-08-27 10:00:00,49.72,49.79,49.51,49.54,67747.0,49.72,49.79,49.51,49.54,67747.0
2015-08-27 10:05:00,49.53,49.75,49.4,49.75,99530.0,49.53,49.75,49.4,49.75,99530.0
2015-08-27 10:10:00,49.75,50.09,49.75,49.97,67666.0,49.75,50.09,49.75,49.97,67666.0
2015-08-27 10:15:00,49.97,50.03,49.77,49.83,50154.0,49.97,50.03,49.77,49.83,50154.0
2015-08-27 10:20:00,49.81,49.95,49.72,49.86,41398.0,49.81,49.95,49.72,49.86,41398.0
2015-08-27 10:25:00,49.86,49.96,49.75,49.94,50802.0,49.86,49.96,49.75,49.94,50802.0
2015-08-27 10:30:00,49.92,49.97,49.72,49.77,42767.0,49.92,49.97,49.72,49.77,42767.0
2015-08-27 10:35:00,49.8,49.9,49.78,49.86,54448.0,49.8,49.9,49.78,49.86,54448.0
2015-08-27 10:40:00,49.86,49.94,49.76,49.81,65206.0,49.86,49.94,49.76,49.81,65206.0
2015-08-27 10:45:00,49.81,50.05,49.79,49.99,83980.0,49.81,50.05,49.79,49.99,83980.0
2015-08-27 10:50:00,50.0,50.1,49.98,49.99,105088.0,50.0,50.1,49.98,49.99,105088.0
2015-08-27 10:55:00,49.99,50.07,49.96,49.99,56773.0,49.99,50.07,49.96,49.99,56773.0
2015-08-27 11:00:00,49.99,50.01,49.95,50.0,113792.0,49.99,50.01,49.95,50.0,113792.0
2015-08-27 11:05:00,50.0,50.2,49.98,50.03,99035.0,50.0,50.2,49.98,50.03,99035.0
2015-08-27 11:10:00,50.03,50.16,50.0,50.08,43985.0,50.03,50.16,50.0,50.08,43985.0
2015-08-27 11:15:00,50.08,50.22,50.02,50.18,28806.0,50.08,50.22,50.02,50.18,28806.0
2015-08-27 11:20:00,50.18,50.2,50.05,50.17,28767.0,50.18,50.2,50.05,50.17,28767.0
2015-08-27 11:25:00,50.17,50.21,50.04,50.1,32920.0,50.17,50.21,50.04,50.1,32920.0
2015-08-27 11:30:00,50.1,50.18,49.98,50.04,57407.0,50.1,50.18,49.98,50.04,57407.0
2015-08-27 11:35:00,50.05,50.2,50.04,50.1,31088.0,50.05,50.2,50.04,50.1,31088.0
2015-08-27 11:40:00,50.1,50.31,50.1,50.28,50366.0,50.1,50.31,50.1,50.28,50366.0
2015-08-27 11:45:00,50.27,50.49,50.27,50.49,24326.0,50.27,50.49,50.27,50.49,24326.0
2015-08-27 11:50:00,50.49,50.52,50.37,50.4,66872.0,50.49,50.52,50.37,50.4,66872.0
2015-08-27 11:55:00,50.4,50.41,50.26,50.4,18024.0,50.4,50.41,50.26,50.4,18024.0
2015-08-27 12:00:00,50.4,50.45,50.38,50.43,174557.0,50.4,50.45,50.38,50.43,174557.0
2015-08-27 12:05:00,50.44,50.45,50.31,50.33,88706.0,50.44,50.45,50.31,50.33,88706.0
2015-08-27 12:10:00,50.34,50.41,50.3,50.36,50315.0,50.34,50.41,50.3,50.36,50315.0
2015-08-27 12:15:00,50.36,50.41,50.36,50.37,31525.0,50.36,50.41,50.36,50.37,31525.0
2015-08-27 12:20:00,50.36,50.4,50.31,50.31,155692.0,50.36,50.4,50.31,50.31,155692.0
2015-08-27 12:25:00,50.32,50.43,50.31,50.42,85551.0,50.32,50.43,50.31,50.42,85551.0
2015-08-27 12:30:00,50.42,50.58,50.37,50.42,150952.0,50.42,50.58,50.37,50.42,150952.0
2015-08-27 12:35:00,50.43,50.48,50.33,50.36,39646.0,50.43,50.48,50.33,50.36,39646.0
2015-08-27 12:40:00,50.37,50.4,50.23,50.26,32806.0,50.37,50.4,50.23,50.26,32806.0
2015-08-27 12:45:00,50.27,50.3,50.15,50.2,83613.0,50.27,50.3,50.15,50.2,83613.0
2015-08-27 12:50:00,50.2,50.26,50.12,50.12,113113.0,50.2,50.26,50.12,50.12,113113.0
2015-08-27 12:55:00,50.12,50.16,50.1,50.15,52400.0,50.12,50.16,50.1,50.15,52400.0
2015-08-27 13:00:00,50.15,50.4,50.1,50.39,297496.0,50.15,50.4,50.1,50.39,297496.0
2015-08-27 13:05:00,50.38,50.52,50.3,50.47,76514.0,50.38,50.52,50.3,50.47,76514.0
2015-08-27 13:10:00,50.46,50.47,50.38,50.38,61465.0,50.46,50.47,50.38,50.38,61465.0
2015-08-27 13:15:00,50.38,50.48,50.38,50.46,50549.0,50.38,50.48,50.38,50.46,50549.0
2015-08-27 13:20:00,50.47,50.51,50.36,50.38,68112.0,50.47,50.51,50.36,50.38,68112.0
2015-08-27 13:25:00,50.38,50.43,50.35,50.38,24247.0,50.38,50.43,50.35,50.38,24247.0
2015-08-27 13:30:00,50.38,50.39,50.28,50.28,45160.0,50.38,50.39,50.28,50.28,45160.0
2015-08-27 13:35:00,50.29,50.29,50.16,50.17,33844.0,50.29,50.29,50.16,50.17,33844.0
2015-08-27 13:40:00,50.17,50.21,50.14,50.18,51043.0,50.17,50.21,50.14,50.18,51043.0
2015-08-27 13:45:00,50.17,50.45,50.04,50.05,270531.0,50.17,50.45,50.04,50.05,270531.0
2015-08-27 13:50:00,50.05,50.23,50.05,50.11,37230.0,50.05,50.23,50.05,50.11,37230.0
2015-08-27 13:55:00,50.12,50.31,50.11,50.31,56524.0,50.12,50.31,50.11,50.31,56524.0
2015-08-27 14:00:00,50.3,50.3,50.24,50.28,70668.0,50.3,50.3,50.24,50.28,70668.0
2015-08-27 14:05:00,50.27,50.37,50.25,50.27,32879.0,50.27,50.37,50.25,50.27,32879.0
2015-08-27 14:10:00,50.27,50.47,50.26,50.39,44252.0,50.27,50.47,50.26,50.39,44252.0
2015-08-27 14:15:00,50.4,50.41,50.06,50.13,28832.0,50.4,50.41,50.06,50.13,28832.0
2015-08-27 14:20:00,50.12,50.16,50.04,50.05,22518.0,50.12,50.16,50.04,50.05,22518.0
2015-08-27 14:25:00,50.06,50.1,49.8,49.89,37988.0,50.06,50.1,49.8,49.89,37988.0
2015-08-27 14:30:00,49.88,49.92,49.82,49.82,34036.0,49.88,49.92,49.82,49.82,34036.0
2015-08-27 14:35:00,49.83,50.04,49.83,49.97,43165.0,49.83,50.04,49.83,49.97,43165.0
2015-08-27 14:40:00,49.97,49.97,49.83,49.83,35580.0,49.97,49.97,49.83,49.83,35580.0
2015-08-27 14:45:00,49.84,49.85,49.58,49.58,100975.0,49.84,49.85,49.58,49.58,100975.0
2015-08-27 14:50:00,49.61,49.76,49.55,49.66,68002.0,49.61,49.76,49.55,49.66,68002.0
2015-08-27 14:55:00,49.65,49.65,49.33,49.36,58615.0,49.65,49.65,49.33,49.36,58615.0
2015-08-27 15:00:00,49.36,49.45,49.17,49.18,67954.0,49.36,49.45,49.17,49.18,67954.0
2015-08-27 15:05:00,49.19,49.35,49.09,49.29,73639.0,49.19,49.35,49.09,49.29,73639.0
2015-08-27 15:10:00,49.28,49.35,49.17,49.22,80295.0,49.28,49.35,49.17,49.22,80295.0
2015-08-27 15:15:00,49.23,49.51,49.16,49.5,89443.0,49.23,49.51,49.16,49.5,89443.0
2015-08-27 15:20:00,49.49,49.49,49.36,49.43,71991.0,49.49,49.49,49.36,49.43,71991.0
2015-08-27 15:25:00,49.42,49.88,49.35,49.82,72732.0,49.42,49.88,49.35,49.82,72732.0
2015-08-27 15:30:00,49.81,49.89,49.67,49.82,81310.0,49.81,49.89,49.67,49.82,81310.0
2015-08-27 15:35:00,49.83,49.87,49.64,49.72,64839.0,49.83,49.87,49.64,49.72,64839.0
2015-08-27 15:40:00,49.72,50.0,49.7,49.96,111433.0,49.72,50.0,49.7,49.96,111433.0
2015-08-27 15:45:00,49.97,50.15,49.93,50.12,167250.0,49.97,50.15,49.93,50.12,167250.0
2015-08-27 15:50:00,50.13,50.15,49.93,49.98,215540.0,50.13,50.15,49.93,49.98,215540.0
2015-08-27 15:55:00,49.98,50.09,49.87,50.0,455765.0,49.98,50.09,49.87,50.0,455765.0
2015-08-28 09:30:00,47.76,48.37,46.88,47.43,370412.0,47.76,48.37,46.88,47.43,370412.0
2015-08-28 09:35:00,47.43,48.48,47.28,48.26,380860.0,47.43,48.48,47.28,48.26,380860.0
2015-08-28 09:40:00,48.25,48.99,48.24,48.86,420147.0,48.25,48.99,48.24,48.86,420147.0
2015-08-28 09:45:00,48.85,49.0,48.45,48.51,304494.0,48.85,49.0,48.45,48.51,304494.0
2015-08-28 09:50:00,48.51,48.64,48.22,48.41,759516.0,48.51,48.64,48.22,48.41,759516.0
2015-08-28 09:55:00,48.37,48.59,48.27,48.32,366080.0,48.37,48.59,48.27,48.32,366080.0
2015-08-28 10:00:00,48.33,48.36,47.79,47.86,513691.0,48.33,48.36,47.79,47.86,513691.0
2015-08-28 10:05:00,47.91,48.01,47.8,47.91,399925.0,47.91,48.01,47.8,47.91,399925.0
2015-08-28 10:10:00,47.92,48.0,47.74,47.75,450213.0,47.92,48.0,47.74,47.75,450213.0
2015-08-28 10:15:00,47.75,47.84,47.5,47.5,238508.0,47.75,47.84,47.5,47.5,238508.0
2015-08-28 10:20:00,47.52,47.68,47.36,47.48,195016.0,47.52,47.68,47.36,47.48,195016.0
2015-08-28 10:25:00,47.48,47.85,47.45,47.69,101372.0,47.48,47.85,47.45,47.69,101372.0
2015-08-28 10:30:00,47.69,47.85,47.54,47.64,105020.0,47.69,47.85,47.54,47.64,105020.0
2015-08-28 10:35:00,47.63,47.77,47.44,47.56,72351.0,47.63,47.77,47.44,47.56,72351.0
2015-08-28 10:40:00,47.57,47.58,47.29,47.51,119228.0,47.57,47.58,47.29,47.51,119228.0
2015-08-28 10:45:00,47.51,47.63,47.46,47.51,140413.0,47.51,47.63,47.46,47.51,140413.0
2015-08-28 10:50:00,47.51,47.71,47.48,47.61,72949.0,47.51,47.71,47.48,47.61,72949.0
2015-08-28 10:55:00,47.61,47.79,47.49,47.52,73022.0,47.61,47.79,47.49,47.52,73022.0
2015-08-28 11:00:00,47.51,47.78,47.47,47.59,111808.0,47.51,47.78,47.47,47.59,111808.0
2015-08-28 11:05:00,47.6,47.62,47.48,47.55,54273.0,47.6,47.62,47.48,47.55,54273.0
2015-08-28 11:10:00,47.55,47.74,47.54,47.73,62157.0,47.55,47.74,47.54,47.73,62157.0
2015-08-28 11:15:00,47.74,47.93,47.67,47.77,141675.0,47.74,47.93,47.67,47.77,141675.0
2015-08-28 11:20:00,47.76,47.88,47.75,47.79,59365.0,47.76,47.88,47.75,47.79,59365.0
2015-08-28 11:25:00,47.78,47.89,47.78,47.87,46089.0,47.78,47.89,47.78,47.87,46089.0
2015-08-28 11:30:00,47.86,47.92,47.8,47.83,63549.0,47.86,47.92,47.8,47.83,63549.0
2015-08-28 11:35:00,47.82,47.92,47.75,47.85,125492.0,47.82,47.92,47.75,47.85,125492.0
2015-08-28 11:40:00,47.84,47.89,47.67,47.78,78340.0,47.84,47.89,47.67,47.78,78340.0
2015-08-28 11:45:00,47.77,47.92,47.75,47.92,74206.0,47.77,47.92,47.75,47.92,74206.0
2015-08-28 11:50:00,47.92,48.08,47.82,47.83,146642.0,47.92,48.08,47.82,47.83,146642.0
2015-08-28 11:55:00,47.82,47.86,47.74,47.86,71424.0,47.82,47.86,47.74,47.86,71424.0
2015-08-28 12:00:00,47.86,47.91,47.81,47.84,56093.0,47.86,47.91,47.81,47.84,56093.0
2015-08-28 12:05:00,47.85,47.91,47.8,47.84,56301.0,47.85,47.91,47.8,47.84,56301.0
2015-08-28 12:10:00,47.85,48.01,47.83,47.98,84907.0,47.85,48.01,47.83,47.98,84907.0
2015-08-28 12:15:00,47.98,48.01,47.82,47.84,45437.0,47.98,48.01,47.82,47.84,45437.0
2015-08-28 12:20:00,47.84,47.91,47.83,47.88,54280.0,47.84,47.91,47.83,47.88,54280.0
2015-08-28 12:25:00,47.89,47.97,47.85,47.89,46252.0,47.89,47.97,47.85,47.89,46252.0
2015-08-28 12:30:00,47.88,47.94,47.83,47.86,76511.0,47.88,47.94,47.83,47.86,76511.0
2015-08-28 12:35:00,47.86,47.87,47.56,47.69,123197.0,47.86,47.87,47.56,47.69,123197.0
2015-08-28 12:40:00,47.68,47.81,47.65,47.65,59058.0,47.68,47.81,47.65,47.65,59058.0
2015-08-28 12:45:00,47.66,47.67,47.52,47.57,80705.0,47.66,47.67,47.52,47.57,80705.0
2015-08-28 12:50:00,47.59,47.59,47.5,47.54,72575.0,47.59,47.59,47.5,47.54,72575.0
2015-08-28 12:55:00,47.54,47.6,47.5,47.51,70686.0,47.54,47.6,47.5,47.51,70686.0
2015-08-28 13:00:00,47.51,47.55,47.31,47.33,96255.0,47.51,47.55,47.31,47.33,96255.0
2015-08-28 13:05:00,47.34,47.44,47.33,47.35,41268.0,47.34,47.44,47.33,47.35,41268.0
2015-08-28 13:10:00,47.35,47.45,47.3,47.33,49788.0,47.35,47.45,47.3,47.33,49788.0
2015-08-28 13:15:00,47.33,47.39,47.26,47.3,56821.0,47.33,47.39,47.26,47.3,56821.0
2015-08-28 13:20:00,47.3,47.3,47.03,47.07,68945.0,47.3,47.3,47.03,47.07,68945.0
2015-08-28 13:25:00,47.07,47.08,46.88,46.91,100844.0,47.07,47.08,46.88,46.91,100844.0
2015-08-28 13:30:00,46.91,47.02,46.72,46.73,99278.0,46.91,47.02,46.72,46.73,99278.0
2015-08-28 13:35:00,46.72,46.77,46.57,46.68,89696.0,46.72,46.77,46.57,46.68,89696.0
2015-08-28 13:40:00,46.68,46.83,46.64,46.8,85788.0,46.68,46.83,46.64,46.8,85788.0
2015-08-28 13:45:00,46.79,46.9,46.67,46.69,64639.0,46.79,46.9,46.67,46.69,64639.0
2015-08-28 13:50:00,46.68,46.9,46.68,46.77,91733.0,46.68,46.9,46.68,46.77,91733.0
2015-08-28 13:55:00,46.76,46.77,46.51,46.54,75502.0,46.76,46.77,46.51,46.54,75502.0
2015-08-28 14:00:00,46.54,46.67,46.52,46.6,128364.0,46.54,46.67,46.52,46.6,128364.0
2015-08-28 14:05:00,46.6,46.68,46.48,46.49,87322.0,46.6,46.68,46.48,46.49,87322.0
2015-08-28 14:10:00,46.51,46.58,46.34,46.35,80461.0,46.51,46.58,46.34,46.35,80461.0
2015-08-28 14:15:00,46.35,46.41,46.26,46.33,82488.0,46.35,46.41,46.26,46.33,82488.0
2015-08-28 14:20:00,46.34,46.52,46.29,46.39,85547.0,46.34,46.52,46.29,46.39,85547.0
2015-08-28 14:25:00,46.4,46.49,46.33,46.41,73606.0,46.4,46.49,46.33,46.41,73606.0
2015-08-28 14:30:00,46.41,46.42,46.3,46.3,59656.0,46.41,46.42,46.3,46.3,59656.0
2015-08-28 14:35:00,46.31,46.38,46.26,46.34,70887.0,46.31,46.38,46.26,46.34,70887.0
2015-08-28 14:40:00,46.33,46.44,46.28,46.29,70600.0,46.33,46.44,46.28,46.29,70600.0
2015-08-28 14:45:00,46.29,46.52,46.28,46.45,116234.0,46.29,46.52,46.28,46.45,116234.0
2015-08-28 14:50:00,46.44,46.59,46.44,46.59,112759.0,46.44,46.59,46.44,46.59,112759.0
2015-08-28 14:55:00,46.59,46.63,46.53,46.61,71530.0,46.59,46.63,46.53,46.61,71530.0
2015-08-28 15:00:00,46.6,46.84,46.55,46.75,143296.0,46.6,46.84,46.55,46.75,143296.0
2015-08-28 15:05:00,46.76,46.96,46.76,46.9,129619.0,46.76,46.96,46.76,46.9,129619.0
2015-08-28 15:10:00,46.9,47.04,46.89,47.04,115211.0,46.9,47.04,46.89,47.04,115211.0
2015-08-28 15:15:00,47.04,47.21,46.98,47.2,162341.0,47.04,47.21,46.98,47.2,162341.0
2015-08-28 15:20:00,47.18,47.26,47.09,47.22,115092.0,47.18,47.26,47.09,47.22,115092.0
2015-08-28 15:25:00,47.22,47.32,47.08,47.24,135732.0,47.22,47.32,47.08,47.24,135732.0
2015-08-28 15:30:00,47.24,47.43,47.15,47.25,187115.0,47.24,47.43,47.15,47.25,187115.0
2015-08-28 15:35:00,47.26,47.51,47.25,47.5,186021.0,47.26,47.51,47.25,47.5,186021.0
2015-08-28 15:40:00,47.48,47.5,47.18,47.48,221383.0,47.48,47.5,47.18,47.48,221383.0
2015-08-28 15:45:00,47.47,47.57,47.3,47.48,317660.0,47.47,47.57,47.3,47.48,317660.0
2015-08-28 15:50:00,47.47,47.61,47.37,47.4,426627.0,47.47,47.61,47.37,47.4,426627.0
2015-08-28 15:55:00,47.4,47.58,47.38,47.53,581625.0,47.4,47.58,47.38,47.53,581625.0
2015-08-31 09:30:00,47.33,47.33,46.76,46.99,117994.0,47.33,47.33,46.76,46.99,117994.0
2015-08-31 09:35:00,47.05,47.19,46.99,47.08,69890.0,47.05,47.19,46.99,47.08,69890.0
2015-08-31 09:40:00,47.1,47.1,46.87,46.95,61808.0,47.1,47.1,46.87,46.95,61808.0
2015-08-31 09:45:00,46.94,47.0,46.71,46.71,89606.0,46.94,47.0,46.71,46.71,89606.0
2015-08-31 09:50:00,46.71,46.96,46.7,46.95,119950.0,46.71,46.96,46.7,46.95,119950.0
2015-08-31 09:55:00,46.95,46.95,46.61,46.63,150358.0,46.95,46.95,46.61,46.63,150358.0
2015-08-31 10:00:00,46.64,46.71,46.58,46.58,104268.0,46.64,46.71,46.58,46.58,104268.0
2015-08-31 10:05:00,46.57,46.87,46.55,46.87,71846.0,46.57,46.87,46.55,46.87,71846.0
2015-08-31 10:10:00,46.88,46.96,46.76,46.76,64412.0,46.88,46.96,46.76,46.76,64412.0
2015-08-31 10:15:00,46.75,46.75,46.49,46.64,225906.0,46.75,46.75,46.49,46.64,225906.0
2015-08-31 10:20:00,46.63,46.77,46.62,46.74,37776.0,46.63,46.77,46.62,46.74,37776.0
2015-08-31 10:25:00,46.73,46.8,46.63,46.74,50308.0,46.73,46.8,46.63,46.74,50308.0
2015-08-31 10:30:00,46.73,46.73,46.65,46.68,60500.0,46.73,46.73,46.65,46.68,60500.0
2015-08-31 10:35:00,46.68,46.73,46.62,46.71,89264.0,46.68,46.73,46.62,46.71,89264.0
2015-08-31 10:40:00,46.71,46.72,46.59,46.6,76894.0,46.71,46.72,46.59,46.6,76894.0
2015-08-31 10:45:00,46.61,46.64,46.53,46.61,78524.0,46.61,46.64,46.53,46.61,78524.0
2015-08-31 10:50:00,46.62,46.84,46.62,46.81,134408.0,46.62,46.84,46.62,46.81,134408.0
2015-08-31 10:55:00,46.82,46.82,46.67,46.68,88506.0,46.82,46.82,46.67,46.68,88506.0
2015-08-31 11:00:00,46.65,46.71,46.48,46.48,71710.0,46.65,46.71,46.48,46.48,71710.0
2015-08-31 11:05:00,46.5,46.69,46.5,46.64,74592.0,46.5,46.69,46.5,46.64,74592.0
2015-08-31 11:10:00,46.63,46.74,46.62,46.7,62550.0,46.63,46.74,46.62,46.7,62550.0
2015-08-31 11:15:00,46.71,46.78,46.65,46.65,57140.0,46.71,46.78,46.65,46.65,57140.0
2015-08-31 11:20:00,46.66,46.75,46.63,46.71,94648.0,46.66,46.75,46.63,46.71,94648.0
2015-08-31 11:25:00,46.72,46.8,46.67,46.68,87436.0,46.72,46.8,46.67,46.68,87436.0
2015-08-31 11:30:00,46.68,46.77,46.61,46.77,77286.0,46.68,46.77,46.61,46.77,77286.0
2015-08-31 11:35:00,46.76,46.83,46.73,46.8,118098.0,46.76,46.83,46.73,46.8,118098.0
2015-08-31 11:40:00,46.8,46.97,46.75,46.79,210622.0,46.8,46.97,46.75,46.79,210622.0
2015-08-31 11:45:00,46.8,46.94,46.77,46.94,81326.0,46.8,46.94,46.77,46.94,81326.0
2015-08-31 11:50:00,46.94,46.94,46.85,46.9,51720.0,46.94,46.94,46.85,46.9,51720.0
2015-08-31 11:55:00,46.89,46.89,46.74,46.84,85744.0,46.89,46.89,46.74,46.84,85744.0
2015-08-31 12:00:00,46.86,46.9,46.81,46.82,57034.0,46.86,46.9,46.81,46.82,57034.0
2015-08-31 12:05:00,46.83,46.83,46.76,46.76,46366.0,46.83,46.83,46.76,46.76,46366.0
2015-08-31 12:10:00,46.76,46.78,46.7,46.73,68524.0,46.76,46.78,46.7,46.73,68524.0
2015-08-31 12:15:00,46.72,46.76,46.72,46.76,59572.0,46.72,46.76,46.72,46.76,59572.0
2015-08-31 12:20:00,46.76,46.78,46.71,46.74,65340.0,46.76,46.78,46.71,46.74,65340.0
2015-08-31 12:25:00,46.74,46.87,46.74,46.81,96336.0,46.74,46.87,46.74,46.81,96336.0
2015-08-31 12:30:00,46.81,46.84,46.79,46.8,65178.0,46.81,46.84,46.79,46.8,65178.0
2015-08-31 12:35:00,46.8,46.86,46.77,46.82,112044.0,46.8,46.86,46.77,46.82,112044.0
2015-08-31 12:40:00,46.82,46.82,46.75,46.76,47470.0,46.82,46.82,46.75,46.76,47470.0
2015-08-31 12:45:00,46.77,46.82,46.72,46.73,65978.0,46.77,46.82,46.72,46.73,65978.0
2015-08-31 12:50:00,46.73,46.78,46.64,46.77,71100.0,46.73,46.78,46.64,46.77,71100.0
2015-08-31 12:55:00,46.76,46.76,46.66,46.72,47252.0,46.76,46.76,46.66,46.72,47252.0
2015-08-31 13:00:00,46.73,46.76,46.7,46.7,53006.0,46.73,46.76,46.7,46.7,53006.0
2015-08-31 13:05:00,46.69,46.73,46.69,46.71,36252.0,46.69,46.73,46.69,46.71,36252.0
2015-08-31 13:10:00,46.72,46.72,46.63,46.67,75478.0,46.72,46.72,46.63,46.67,75478.0
2015-08-31 13:15:00,46.67,46.69,46.61,46.62,51826.0,46.67,46.69,46.61,46.62,51826.0
2015-08-31 13:20:00,46.62,46.65,46.51,46.53,60008.0,46.62,46.65,46.51,46.53,60008.0
2015-08-31 13:25:00,46.52,46.6,46.52,46.55,48398.0,46.52,46.6,46.52,46.55,48398.0
2015-08-31 13:30:00,46.55,46.59,46.49,46.5,57234.0,46.55,46.59,46.49,46.5,57234.0
2015-08-31 13:35:00,46.5,46.54,46.49,46.51,37890.0,46.5,46.54,46.49,46.51,37890.0
2015-08-31 13:40:00,46.51,46.54,46.5,46.51,50784.0,46.51,46.54,46.5,46.51,50784.0
2015-08-31 13:45:00,46.51,46.51,46.45,46.46,53494.0,46.51,46.51,46.45,46.46,53494.0
2015-08-31 13:50:00,46.45,46.62,46.44,46.62,116574.0,46.45,46.62,46.44,46.62,116574.0
2015-08-31 13:55:00,46.62,46.62,46.53,46.61,100472.0,46.62,46.62,46.53,46.61,100472.0
2015-08-31 14:00:00,46.61,46.69,46.6,46.65,107884.0,46.61,46.69,46.6,46.65,107884.0
2015-08-31 14:05:00,46.66,46.68,46.64,46.66,107336.0,46.66,46.68,46.64,46.66,107336.0
2015-08-31 14:10:00,46.66,46.67,46.45,46.46,77936.0,46.66,46.67,46.45,46.46,77936.0
2015-08-31 14:15:00,46.46,46.61,46.43,46.59,157744.0,46.46,46.61,46.43,46.59,157744.0
2015-08-31 14:20:00,46.59,46.72,46.59,46.69,130330.0,46.59,46.72,46.59,46.69,130330.0
2015-08-31 14:25:00,46.7,46.7,46.55,46.55,72360.0,46.7,46.7,46.55,46.55,72360.0
2015-08-31 14:30:00,46.55,46.64,46.52,46.63,90680.0,46.55,46.64,46.52,46.63,90680.0
2015-08-31 14:35:00,46.63,46.66,46.57,46.58,114106.0,46.63,46.66,46.57,46.58,114106.0
2015-08-31 14:40:00,46.58,46.61,46.56,46.58,60114.0,46.58,46.61,46.56,46.58,60114.0
2015-08-31 14:45:00,46.57,46.59,46.49,46.49,80508.0,46.57,46.59,46.49,46.49,80508.0
2015-08-31 14:50:00,46.48,46.53,46.43,46.48,85982.0,46.48,46.53,46.43,46.48,85982.0
2015-08-31 14:55:00,46.48,46.59,46.46,46.59,110584.0,46.48,46.59,46.46,46.59,110584.0
2015-08-31 15:00:00,46.59,46.66,46.51,46.53,208738.0,46.59,46.66,46.51,46.53,208738.0
2015-08-31 15:05:00,46.53,46.67,46.5,46.65,223894.0,46.53,46.67,46.5,46.65,223894.0
2015-08-31 15:10:00,46.65,46.71,46.64,46.7,161964.0,46.65,46.71,46.64,46.7,161964.0
2015-08-31 15:15:00,46.7,46.71,46.63,46.69,192680.0,46.7,46.71,46.63,46.69,192680.0
2015-08-31 15:20:00,46.69,46.74,46.62,46.74,151308.0,46.69,46.74,46.62,46.74,151308.0
2015-08-31 15:25:00,46.73,46.74,46.65,46.68,230302.0,46.73,46.74,46.65,46.68,230302.0
2015-08-31 15:30:00,46.67,46.91,46.66,46.88,259794.0,46.67,46.91,46.66,46.88,259794.0
2015-08-31 15:35:00,46.88,46.93,46.82,46.89,254578.0,46.88,46.93,46.82,46.89,254578.0
2015-08-31 15:40:00,46.88,46.94,46.84,46.85,286042.0,46.88,46.94,46.84,46.85,286042.0
2015-08-31 15:45:00,46.85,46.94,46.79,46.93,314186.0,46.85,46.94,46.79,46.93,314186.0
2015-08-31 15:50:00,46.93,46.95,46.81,46.92,521540.0,46.93,46.95,46.81,46.92,521540.0
2015-08-31 15:55:00,46.92,46.93,46.7,46.75,668842.0,46.92,46.93,46.7,46.75,668842.0
2015-09-01 09:30:00,45.72,45.85,45.53,45.79,126914.0,45.72,45.85,45.53,45.79,126914.0
2015-09-01 09:35:00,45.76,46.18,45.76,46.03,64612.0,45.76,46.18,45.76,46.03,64612.0
2015-09-01 09:40:00,46.01,46.1,45.95,46.08,170078.0,46.01,46.1,45.95,46.08,170078.0
2015-09-01 09:45:00,46.09,46.39,46.08,46.17,56061.0,46.09,46.39,46.08,46.17,56061.0
2015-09-01 09:50:00,46.17,46.3,46.03,46.13,37428.0,46.17,46.3,46.03,46.13,37428.0
2015-09-01 09:55:00,46.13,46.28,46.0,46.19,38880.0,46.13,46.28,46.0,46.19,38880.0
2015-09-01 10:00:00,46.18,46.2,45.97,46.02,68680.0,46.18,46.2,45.97,46.02,68680.0
2015-09-01 10:05:00,46.05,46.06,45.89,45.98,75755.0,46.05,46.06,45.89,45.98,75755.0
2015-09-01 10:10:00,45.97,46.03,45.84,45.89,63810.0,45.97,46.03,45.84,45.89,63810.0
2015-09-01 10:15:00,45.88,46.1,45.88,45.95,36692.0,45.88,46.1,45.88,45.95,36692.0
2015-09-01 10:20:00,45.97,46.05,45.94,46.04,28350.0,45.97,46.05,45.94,46.04,28350.0
2015-09-01 10:25:00,46.05,46.4,46.05,46.4,47943.0,46.05,46.4,46.05,46.4,47943.0
2015-09-01 10:30:00,46.4,46.41,46.26,46.4,68909.0,46.4,46.41,46.26,46.4,68909.0
2015-09-01 10:35:00,46.41,46.54,46.35,46.36,68555.0,46.41,46.54,46.35,46.36,68555.0
2015-09-01 10:40:00,46.38,46.38,46.2,46.24,33889.0,46.38,46.38,46.2,46.24,33889.0
2015-09-01 10:45:00,46.24,46.3,46.16,46.25,30923.0,46.24,46.3,46.16,46.25,30923.0
2015-09-01 10:50:00,46.24,46.24,46.09,46.12,28361.0,46.24,46.24,46.09,46.12,28361.0
2015-09-01 10:55:00,46.11,46.25,46.09,46.25,35554.0,46.11,46.25,46.09,46.25,35554.0
2015-09-01 11:00:00,46.24,46.26,46.14,46.24,38715.0,46.24,46.26,46.14,46.24,38715.0
2015-09-01 11:05:00,46.22,46.35,46.2,46.34,19884.0,46.22,46.35,46.2,46.34,19884.0
2015-09-01 11:10:00,46.33,46.4,46.32,46.39,22366.0,46.33,46.4,46.32,46.39,22366.0
2015-09-01 11:15:00,46.38,46.38,46.26,46.26,38882.0,46.38,46.38,46.26,46.26,38882.0
2015-09-01 11:20:00,46.26,46.37,46.25,46.32,32530.0,46.26,46.37,46.25,46.32,32530.0
2015-09-01 11:25:00,46.31,46.31,46.16,46.17,21458.0,46.31,46.31,46.16,46.17,21458.0
2015-09-01 11:30:00,46.16,46.23,46.11,46.18,25011.0,46.16,46.23,46.11,46.18,25011.0
2015-09-01 11:35:00,46.18,46.22,46.13,46.16,82192.0,46.18,46.22,46.13,46.16,82192.0
2015-09-01 11:40:00,46.15,46.15,46.05,46.1,18300.0,46.15,46.15,46.05,46.1,18300.0
2015-09-01 11:45:00,46.1,46.13,46.03,46.12,26090.0,46.1,46.13,46.03,46.12,26090.0
2015-09-01 11:50:00,46.13,46.13,46.0,46.05,25489.0,46.13,46.13,46.0,46.05,25489.0
2015-09-01 11:55:00,46.04,46.08,45.95,45.95,21377.0,46.04,46.08,45.95,45.95,21377.0
2015-09-01 12:00:00,45.96,46.03,45.89,45.94,93631.0,45.96,46.03,45.89,45.94,93631.0
2015-09-01 12:05:00,45.93,45.98,45.92,45.95,26200.0,45.93,45.98,45.92,45.95,26200.0
2015-09-01 12:10:00,45.95,46.0,45.93,45.97,19956.0,45.95,46.0,45.93,45.97,19956.0
2015-09-01 12:15:00,45.97,45.97,45.86,45.92,35837.0,45.97,45.97,45.86,45.92,35837.0
2015-09-01 12:20:00,45.92,45.92,45.83,45.92,45053.0,45.92,45.92,45.83,45.92,45053.0
2015-09-01 12:25:00,45.92,45.97,45.87,45.92,91195.0,45.92,45.97,45.87,45.92,91195.0
2015-09-01 12:30:00,45.92,45.97,45.87,45.96,45476.0,45.92,45.97,45.87,45.96,45476.0
2015-09-01 12:35:00,45.96,46.0,45.95,46.0,24337.0,45.96,46.0,45.95,46.0,24337.0
2015-09-01 12:40:00,46.0,46.02,45.85,45.9,36831.0,46.0,46.02,45.85,45.9,36831.0
2015-09-01 12:45:00,45.89,45.92,45.79,45.85,27857.0,45.89,45.92,45.79,45.85,27857.0
2015-09-01 12:50:00,45.85,45.86,45.79,45.85,27754.0,45.85,45.86,45.79,45.85,27754.0
2015-09-01 12:55:00,45.85,45.87,45.8,45.8,37961.0,45.85,45.87,45.8,45.8,37961.0
2015-09-01 13:00:00,45.8,45.99,45.8,45.99,42189.0,45.8,45.99,45.8,45.99,42189.0
2015-09-01 13:05:00,46.0,46.0,45.81,45.83,33137.0,46.0,46.0,45.81,45.83,33137.0
2015-09-01 13:10:00,45.82,45.88,45.78,45.82,26448.0,45.82,45.88,45.78,45.82,26448.0
2015-09-01 13:15:00,45.81,45.9,45.76,45.8,28026.0,45.81,45.9,45.76,45.8,28026.0
2015-09-01 13:20:00,45.79,45.85,45.78,45.84,27303.0,45.79,45.85,45.78,45.84,27303.0
2015-09-01 13:25:00,45.84,46.04,45.84,46.01,33526.0,45.84,46.04,45.84,46.01,33526.0
2015-09-01 13:30:00,46.01,46.07,45.96,46.03,36656.0,46.01,46.07,45.96,46.03,36656.0
2015-09-01 13:35:00,46.01,46.05,45.93,45.98,22664.0,46.01,46.05,45.93,45.98,22664.0
2015-09-01 13:40:00,45.97,46.05,45.92,46.04,24182.0,45.97,46.05,45.92,46.04,24182.0
2015-09-01 13:45:00,46.05,46.05,46.0,46.04,23439.0,46.05,46.05,46.0,46.04,23439.0
2015-09-01 13:50:00,46.04,46.05,46.0,46.04,38147.0,46.04,46.05,46.0,46.04,38147.0
2015-09-01 13:55:00,46.03,46.04,45.95,46.04,26066.0,46.03,46.04,45.95,46.04,26066.0
2015-09-01 14:00:00,46.05,46.05,45.91,45.96,31668.0,46.05,46.05,45.91,45.96,31668.0
2015-09-01 14:05:00,45.96,45.99,45.83,45.89,26777.0,45.96,45.99,45.83,45.89,26777.0
2015-09-01 14:10:00,45.87,45.9,45.84,45.89,21252.0,45.87,45.9,45.84,45.89,21252.0
2015-09-01 14:15:00,45.89,45.9,45.76,45.82,42995.0,45.89,45.9,45.76,45.82,42995.0
2015-09-01 14:20:00,45.8,45.9,45.78,45.84,65046.0,45.8,45.9,45.78,45.84,65046.0
2015-09-01 14:25:00,45.85,45.93,45.84,45.91,27453.0,45.85,45.93,45.84,45.91,27453.0
2015-09-01 14:30:00,45.9,46.03,45.86,45.99,32432.0,45.9,46.03,45.86,45.99,32432.0
2015-09-01 14:35:00,45.98,46.1,45.96,46.09,32512.0,45.98,46.1,45.96,46.09,32512.0
2015-09-01 14:40:00,46.1,46.1,45.92,45.92,37949.0,46.1,46.1,45.92,45.92,37949.0
2015-09-01 14:45:00,45.91,45.97,45.82,45.83,38318.0,45.91,45.97,45.82,45.83,38318.0
2015-09-01 14:50:00,45.84,45.98,45.81,45.81,42875.0,45.84,45.98,45.81,45.81,42875.0
2015-09-01 14:55:00,45.81,45.9,45.79,45.79,33656.0,45.81,45.9,45.79,45.79,33656.0
2015-09-01 15:00:00,45.8,45.84,45.74,45.76,65907.0,45.8,45.84,45.74,45.76,65907.0
2015-09-01 15:05:00,45.75,45.83,45.74,45.77,80210.0,45.75,45.83,45.74,45.77,80210.0
2015-09-01 15:10:00,45.77,45.91,45.73,45.84,71492.0,45.77,45.91,45.73,45.84,71492.0
2015-09-01 15:15:00,45.84,45.84,45.74,45.76,62379.0,45.84,45.84,45.74,45.76,62379.0
2015-09-01 15:20:00,45.76,45.81,45.73,45.75,89673.0,45.76,45.81,45.73,45.75,89673.0
2015-09-01 15:25:00,45.76,45.8,45.64,45.66,110054.0,45.76,45.8,45.64,45.66,110054.0
2015-09-01 15:30:00,45.66,45.67,45.59,45.62,69518.0,45.66,45.67,45.59,45.62,69518.0
2015-09-01 15:35:00,45.62,45.63,45.5,45.54,66180.0,45.62,45.63,45.5,45.54,66180.0
2015-09-01 15:40:00,45.53,45.53,45.34,45.43,93921.0,45.53,45.53,45.34,45.43,93921.0
2015-09-01 15:45:00,45.43,45.57,45.35,45.42,130709.0,45.43,45.57,45.35,45.42,130709.0
2015-09-01 15:50:00,45.42,45.54,45.36,45.4,190063.0,45.42,45.54,45.36,45.4,190063.0
2015-09-01 15:55:00,45.41,45.64,45.39,45.49,293321.0,45.41,45.64,45.39,45.49,293321.0
2015-09-02 09:30:00,46.11,46.31,45.71,45.72,70137.0,46.11,46.31,45.71,45.72,70137.0
2015-09-02 09:35:00,45.72,45.74,45.36,45.44,83252.0,45.72,45.74,45.36,45.44,83252.0
2015-09-02 09:40:00,45.44,45.47,45.13,45.25,81460.0,45.44,45.47,45.13,45.25,81460.0
2015-09-02 09:45:00,45.24,45.36,45.22,45.33,82442.0,45.24,45.36,45.22,45.33,82442.0
2015-09-02 09:50:00,45.32,45.32,45.07,45.16,88856.0,45.32,45.32,45.07,45.16,88856.0
2015-09-02 09:55:00,45.16,45.45,44.9,45.19,127649.0,45.16,45.45,44.9,45.19,127649.0
2015-09-02 10:00:00,45.17,45.26,45.14,45.23,70280.0,45.17,45.26,45.14,45.23,70280.0
2015-09-02 10:05:00,45.23,45.48,45.21,45.4,249898.0,45.23,45.48,45.21,45.4,249898.0
2015-09-02 10:10:00,45.4,45.41,45.27,45.35,292942.0,45.4,45.41,45.27,45.35,292942.0
2015-09-02 10:15:00,45.31,45.39,45.09,45.1,104915.0,45.31,45.39,45.09,45.1,104915.0
2015-09-02 10:20:00,45.09,45.22,45.04,45.1,67438.0,45.09,45.22,45.04,45.1,67438.0
2015-09-02 10:25:00,45.13,45.17,45.03,45.05,174500.0,45.13,45.17,45.03,45.05,174500.0
2015-09-02 10:30:00,45.05,45.05,44.94,45.0,161805.0,45.05,45.05,44.94,45.0,161805.0
2015-09-02 10:35:00,45.0,45.05,44.96,45.01,133645.0,45.0,45.05,44.96,45.01,133645.0
2015-09-02 10:40:00,45.01,45.02,44.92,44.94,79031.0,45.01,45.02,44.92,44.94,79031.0
2015-09-02 10:45:00,44.94,45.01,44.8,44.82,54714.0,44.94,45.01,44.8,44.82,54714.0
2015-09-02 10:50:00,44.82,44.82,44.66,44.7,69733.0,44.82,44.82,44.66,44.7,69733.0
2015-09-02 10:55:00,44.69,44.83,44.69,44.8,69825.0,44.69,44.83,44.69,44.8,69825.0
2015-09-02 11:00:00,44.8,44.88,44.71,44.71,81757.0,44.8,44.88,44.71,44.71,81757.0
2015-09-02 11:05:00,44.71,44.75,44.51,44.55,94084.0,44.71,44.75,44.51,44.55,94084.0
2015-09-02 11:10:00,44.55,44.64,44.46,44.5,74017.0,44.55,44.64,44.46,44.5,74017.0
2015-09-02 11:15:00,44.51,44.71,44.48,44.71,62485.0,44.51,44.71,44.48,44.71,62485.0
2015-09-02 11:20:00,44.71,44.81,44.62,44.81,80149.0,44.71,44.81,44.62,44.81,80149.0
2015-09-02 11:25:00,44.82,44.9,44.8,44.88,31330.0,44.82,44.9,44.8,44.88,31330.0
2015-09-02 11:30:00,44.86,45.06,44.86,45.02,97602.0,44.86,45.06,44.86,45.02,97602.0
2015-09-02 11:35:00,45.01,45.01,44.87,44.9,48153.0,45.01,45.01,44.87,44.9,48153.0
2015-09-02 11:40:00,44.9,44.96,44.85,44.95,44917.0,44.9,44.96,44.85,44.95,44917.0
2015-09-02 11:45:00,44.96,45.04,44.9,45.02,109980.0,44.96,45.04,44.9,45.02,109980.0
2015-09-02 11:50:00,45.01,45.02,44.93,44.97,145759.0,45.01,45.02,44.93,44.97,145759.0
2015-09-02 11:55:00,44.97,44.97,44.86,44.89,49835.0,44.97,44.97,44.86,44.89,49835.0
2015-09-02 12:00:00,44.88,45.02,44.87,45.02,39208.0,44.88,45.02,44.87,45.02,39208.0
2015-09-02 12:05:00,45.02,45.03,44.94,44.95,37293.0,45.02,45.03,44.94,44.95,37293.0
2015-09-02 12:10:00,44.95,45.04,44.92,45.04,62896.0,44.95,45.04,44.92,45.04,62896.0
2015-09-02 12:15:00,45.04,45.05,44.95,45.0,60477.0,45.04,45.05,44.95,45.0,60477.0
2015-09-02 12:20:00,45.0,45.14,44.99,45.13,62817.0,45.0,45.14,44.99,45.13,62817.0
2015-09-02 12:25:00,45.12,45.25,45.12,45.21,37456.0,45.12,45.25,45.12,45.21,37456.0
2015-09-02 12:30:00,45.21,45.24,45.1,45.15,46206.0,45.21,45.24,45.1,45.15,46206.0
2015-09-02 12:35:00,45.15,45.33,45.14,45.33,42610.0,45.15,45.33,45.14,45.33,42610.0
2015-09-02 12:40:00,45.33,45.33,45.23,45.26,29489.0,45.33,45.33,45.23,45.26,29489.0
2015-09-02 12:45:00,45.25,45.38,45.21,45.37,30826.0,45.25,45.38,45.21,45.37,30826.0
2015-09-02 12:50:00,45.35,45.35,45.21,45.23,31085.0,45.35,45.35,45.21,45.23,31085.0
2015-09-02 12:55:00,45.23,45.32,45.21,45.3,42202.0,45.23,45.32,45.21,45.3,42202.0
2015-09-02 13:00:00,45.3,45.34,45.26,45.29,22250.0,45.3,45.34,45.26,45.29,22250.0
2015-09-02 13:05:00,45.29,45.33,45.21,45.33,341467.0,45.29,45.33,45.21,45.33,341467.0
2015-09-02 13:10:00,45.34,45.41,45.3,45.39,135544.0,45.34,45.41,45.3,45.39,135544.0
2015-09-02 13:15:00,45.39,45.43,45.35,45.4,37700.0,45.39,45.43,45.35,45.4,37700.0
2015-09-02 13:20:00,45.4,45.61,45.39,45.59,249134.0,45.4,45.61,45.39,45.59,249134.0
2015-09-02 13:25:00,45.59,45.67,45.53,45.67,60510.0,45.59,45.67,45.53,45.67,60510.0
2015-09-02 13:30:00,45.67,45.68,45.6,45.66,38843.0,45.67,45.68,45.6,45.66,38843.0
2015-09-02 13:35:00,45.67,45.71,45.59,45.6,35458.0,45.67,45.71,45.59,45.6,35458.0
2015-09-02 13:40:00,45.6,45.67,45.6,45.64,31489.0,45.6,45.67,45.6,45.64,31489.0
2015-09-02 13:45:00,45.65,45.77,45.65,45.7,37704.0,45.65,45.77,45.65,45.7,37704.0
2015-09-02 13:50:00,45.69,45.69,45.55,45.57,26879.0,45.69,45.69,45.55,45.57,26879.0
2015-09-02 13:55:00,45.57,45.61,45.54,45.59,29077.0,45.57,45.61,45.54,45.59,29077.0
2015-09-02 14:00:00,45.6,45.66,45.47,45.51,44051.0,45.6,45.66,45.47,45.51,44051.0
2015-09-02 14:05:00,45.5,45.61,45.49,45.5,66569.0,45.5,45.61,45.49,45.5,66569.0
2015-09-02 14:10:00,45.51,45.65,45.51,45.57,44291.0,45.51,45.65,45.51,45.57,44291.0
2015-09-02 14:15:00,45.6,45.65,45.59,45.62,37954.0,45.6,45.65,45.59,45.62,37954.0
2015-09-02 14:20:00,45.61,45.67,45.59,45.66,29726.0,45.61,45.67,45.59,45.66,29726.0
2015-09-02 14:25:00,45.67,45.73,45.63,45.66,44005.0,45.67,45.73,45.63,45.66,44005.0
2015-09-02 14:30:00,45.67,45.67,45.52,45.57,32007.0,45.67,45.67,45.52,45.57,32007.0
2015-09-02 14:35:00,45.59,45.63,45.49,45.51,31919.0,45.59,45.63,45.49,45.51,31919.0
2015-09-02 14:40:00,45.51,45.52,45.36,45.38,39290.0,45.51,45.52,45.36,45.38,39290.0
2015-09-02 14:45:00,45.36,45.43,45.35,45.43,27650.0,45.36,45.43,45.35,45.43,27650.0
2015-09-02 14:50:00,45.43,45.58,45.42,45.5,36045.0,45.43,45.58,45.42,45.5,36045.0
2015-09-02 14:55:00,45.51,45.61,45.48,45.6,33254.0,45.51,45.61,45.48,45.6,33254.0
2015-09-02 15:00:00,45.61,45.7,45.59,45.63,42004.0,45.61,45.7,45.59,45.63,42004.0
2015-09-02 15:05:00,45.62,45.67,45.56,45.57,36760.0,45.62,45.67,45.56,45.57,36760.0
2015-09-02 15:10:00,45.57,45.66,45.51,45.51,40999.0,45.57,45.66,45.51,45.51,40999.0
2015-09-02 15:15:00,45.51,45.61,45.46,45.6,55194.0,45.51,45.61,45.46,45.6,55194.0
2015-09-02 15:20:00,45.6,45.64,45.54,45.57,49414.0,45.6,45.64,45.54,45.57,49414.0
2015-09-02 15:25:00,45.57,45.75,45.56,45.72,54599.0,45.57,45.75,45.56,45.72,54599.0
2015-09-02 15:30:00,45.73,45.79,45.67,45.67,279899.0,45.73,45.79,45.67,45.67,279899.0
2015-09-02 15:35:00,45.67,45.82,45.66,45.76,137595.0,45.67,45.82,45.66,45.76,137595.0
2015-09-02 15:40:00,45.76,45.78,45.72,45.78,84599.0,45.76,45.78,45.72,45.78,84599.0
2015-09-02 15:45:00,45.77,45.88,45.75,45.78,132855.0,45.77,45.88,45.75,45.78,132855.0
2015-09-02 15:50:00,45.78,45.89,45.78,45.81,118152.0,45.78,45.89,45.78,45.81,118152.0
2015-09-02 15:55:00,45.82,45.99,45.81,45.98,272113.0,45.82,45.99,45.81,45.98,272113.0
2015-09-03 09:30:00,46.19,46.29,46.03,46.22,30312.0,46.19,46.29,46.03,46.22,30312.0
2015-09-03 09:35:00,46.28,46.29,45.94,46.09,90112.0,46.28,46.29,45.94,46.09,90112.0
2015-09-03 09:40:00,46.09,46.35,46.09,46.21,74583.0,46.09,46.35,46.09,46.21,74583.0
2015-09-03 09:45:00,46.19,46.25,45.98,45.99,39350.0,46.19,46.25,45.98,45.99,39350.0
2015-09-03 09:50:00,46.0,46.02,45.88,45.92,52183.0,46.0,46.02,45.88,45.92,52183.0
2015-09-03 09:55:00,45.93,45.94,45.73,45.73,32800.0,45.93,45.94,45.73,45.73,32800.0
2015-09-03 10:00:00,45.75,45.85,45.67,45.79,115216.0,45.75,45.85,45.67,45.79,115216.0
2015-09-03 10:05:00,45.79,45.86,45.74,45.77,55072.0,45.79,45.86,45.74,45.77,55072.0
2015-09-03 10:10:00,45.77,45.82,45.74,45.8,55634.0,45.77,45.82,45.74,45.8,55634.0
2015-09-03 10:15:00,45.8,45.97,45.78,45.97,46396.0,45.8,45.97,45.78,45.97,46396.0
2015-09-03 10:20:00,45.97,46.01,45.97,46.0,28125.0,45.97,46.01,45.97,46.0,28125.0
2015-09-03 10:25:00,46.0,46.07,46.0,46.03,35178.0,46.0,46.07,46.0,46.03,35178.0
2015-09-03 10:30:00,46.04,46.05,45.93,45.96,42910.0,46.04,46.05,45.93,45.96,42910.0
2015-09-03 10:35:00,45.96,46.01,45.9,45.91,52751.0,45.96,46.01,45.9,45.91,52751.0
2015-09-03 10:40:00,45.91,45.92,45.82,45.9,110355.0,45.91,45.92,45.82,45.9,110355.0
2015-09-03 10:45:00,45.91,46.01,45.88,46.01,144665.0,45.91,46.01,45.88,46.01,144665.0
2015-09-03 10:50:00,46.01,46.16,46.0,46.13,138787.0,46.01,46.16,46.0,46.13,138787.0
2015-09-03 10:55:00,46.13,46.26,46.13,46.26,103435.0,46.13,46.26,46.13,46.26,103435.0
2015-09-03 11:00:00,46.26,46.28,46.15,46.23,115087.0,46.26,46.28,46.15,46.23,115087.0
2015-09-03 11:05:00,46.23,46.26,46.15,46.15,41136.0,46.23,46.26,46.15,46.15,41136.0
2015-09-03 11:10:00,46.15,46.18,46.11,46.15,36455.0,46.15,46.18,46.11,46.15,36455.0
2015-09-03 11:15:00,46.15,46.15,46.01,46.04,57012.0,46.15,46.15,46.01,46.04,57012.0
2015-09-03 11:20:00,46.04,46.07,45.91,45.98,71135.0,46.04,46.07,45.91,45.98,71135.0
2015-09-03 11:25:00,45.99,46.05,45.95,45.97,24105.0,45.99,46.05,45.95,45.97,24105.0
2015-09-03 11:30:00,45.98,46.1,45.97,46.09,24220.0,45.98,46.1,45.97,46.09,24220.0
2015-09-03 11:35:00,46.1,46.14,46.07,46.09,58589.0,46.1,46.14,46.07,46.09,58589.0
2015-09-03 11:40:00,46.1,46.12,46.09,46.11,45552.0,46.1,46.12,46.09,46.11,45552.0
2015-09-03 11:45:00,46.1,46.13,46.08,46.1,49664.0,46.1,46.13,46.08,46.1,49664.0
2015-09-03 11:50:00,46.1,46.11,46.04,46.11,46139.0,46.1,46.11,46.04,46.11,46139.0
2015-09-03 11:55:00,46.1,46.11,46.09,46.11,26239.0,46.1,46.11,46.09,46.11,26239.0
2015-09-03 12:00:00,46.1,46.11,46.09,46.1,37695.0,46.1,46.11,46.09,46.1,37695.0
2015-09-03 12:05:00,46.11,46.21,46.1,46.2,30255.0,46.11,46.21,46.1,46.2,30255.0
2015-09-03 12:10:00,46.21,46.22,46.11,46.15,47558.0,46.21,46.22,46.11,46.15,47558.0
2015-09-03 12:15:00,46.13,46.21,46.13,46.18,22797.0,46.13,46.21,46.13,46.18,22797.0
2015-09-03 12:20:00,46.18,46.18,46.13,46.14,92745.0,46.18,46.18,46.13,46.14,92745.0
2015-09-03 12:25:00,46.14,46.14,46.06,46.11,29825.0,46.14,46.14,46.06,46.11,29825.0
2015-09-03 12:30:00,46.11,46.13,45.99,46.0,19450.0,46.11,46.13,45.99,46.0,19450.0
2015-09-03 12:35:00,45.99,46.12,45.96,46.08,263022.0,45.99,46.12,45.96,46.08,263022.0
2015-09-03 12:40:00,46.08,46.15,46.01,46.15,43990.0,46.08,46.15,46.01,46.15,43990.0
2015-09-03 12:45:00,46.15,46.2,46.15,46.2,25407.0,46.15,46.2,46.15,46.2,25407.0
2015-09-03 12:50:00,46.2,46.25,46.17,46.23,34437.0,46.2,46.25,46.17,46.23,34437.0
2015-09-03 12:55:00,46.24,46.26,46.21,46.26,115770.0,46.24,46.26,46.21,46.26,115770.0
2015-09-03 13:00:00,46.25,46.25,46.15,46.18,44580.0,46.25,46.25,46.15,46.18,44580.0
2015-09-03 13:05:00,46.17,46.18,45.94,46.02,68812.0,46.17,46.18,45.94,46.02,68812.0
2015-09-03 13:10:00,46.01,46.06,45.96,46.03,110160.0,46.01,46.06,45.96,46.03,110160.0
2015-09-03 13:15:00,46.02,46.11,46.01,46.09,33687.0,46.02,46.11,46.01,46.09,33687.0
2015-09-03 13:20:00,46.09,46.09,46.0,46.03,28829.0,46.09,46.09,46.0,46.03,28829.0
2015-09-03 13:25:00,46.02,46.07,46.01,46.05,18400.0,46.02,46.07,46.01,46.05,18400.0
2015-09-03 13:30:00,46.05,46.05,45.96,45.99,23475.0,46.05,46.05,45.96,45.99,23475.0
2015-09-03 13:35:00,45.99,45.99,45.93,45.95,11913.0,45.99,45.99,45.93,45.95,11913.0
2015-09-03 13:40:00,45.95,46.01,45.91,45.98,30520.0,45.95,46.01,45.91,45.98,30520.0
2015-09-03 13:45:00,45.98,46.01,45.98,46.01,22280.0,45.98,46.01,45.98,46.01,22280.0
2015-09-03 13:50:00,46.01,46.01,45.88,45.95,28107.0,46.01,46.01,45.88,45.95,28107.0
2015-09-03 13:55:00,45.95,45.96,45.81,45.81,20410.0,45.95,45.96,45.81,45.81,20410.0
2015-09-03 14:00:00,45.82,45.87,45.77,45.87,33962.0,45.82,45.87,45.77,45.87,33962.0
2015-09-03 14:05:00,45.86,45.93,45.78,45.79,31731.0,45.86,45.93,45.78,45.79,31731.0
2015-09-03 14:10:00,45.81,45.87,45.76,45.76,27269.0,45.81,45.87,45.76,45.76,27269.0
2015-09-03 14:15:00,45.76,45.84,45.76,45.82,16348.0,45.76,45.84,45.76,45.82,16348.0
2015-09-03 14:20:00,45.81,45.82,45.76,45.82,15186.0,45.81,45.82,45.76,45.82,15186.0
2015-09-03 14:25:00,45.83,45.91,45.82,45.9,26970.0,45.83,45.91,45.82,45.9,26970.0
2015-09-03 14:30:00,45.89,45.92,45.82,45.85,28011.0,45.89,45.92,45.82,45.85,28011.0
2015-09-03 14:35:00,45.83,45.93,45.82,45.91,72088.0,45.83,45.93,45.82,45.91,72088.0
2015-09-03 14:40:00,45.9,46.04,45.87,46.02,39322.0,45.9,46.04,45.87,46.02,39322.0
2015-09-03 14:45:00,46.02,46.02,45.95,45.98,11040.0,46.02,46.02,45.95,45.98,11040.0
2015-09-03 14:50:00,45.97,46.02,45.95,46.0,41399.0,45.97,46.02,45.95,46.0,41399.0
2015-09-03 14:55:00,46.01,46.02,45.94,46.01,29417.0,46.01,46.02,45.94,46.01,29417.0
2015-09-03 15:00:00,46.01,46.03,45.99,46.0,41381.0,46.01,46.03,45.99,46.0,41381.0
2015-09-03 15:05:00,46.0,46.01,45.91,45.93,95359.0,46.0,46.01,45.91,45.93,95359.0
2015-09-03 15:10:00,45.93,46.06,45.93,46.05,49134.0,45.93,46.06,45.93,46.05,49134.0
2015-09-03 15:15:00,46.05,46.06,45.96,45.98,54447.0,46.05,46.06,45.96,45.98,54447.0
2015-09-03 15:20:00,45.99,46.04,45.96,45.97,39858.0,45.99,46.04,45.96,45.97,39858.0
2015-09-03 15:25:00,45.98,46.03,45.92,45.98,50643.0,45.98,46.03,45.92,45.98,50643.0
2015-09-03 15:30:00,45.96,45.99,45.9,45.97,49880.0,45.96,45.99,45.9,45.97,49880.0
2015-09-03 15:35:00,45.97,46.01,45.83,45.9,72317.0,45.97,46.01,45.83,45.9,72317.0
2015-09-03 15:40:00,45.89,45.97,45.82,45.93,71676.0,45.89,45.97,45.82,45.93,71676.0
2015-09-03 15:45:00,45.92,46.06,45.92,46.02,106963.0,45.92,46.06,45.92,46.02,106963.0
2015-09-03 15:50:00,46.01,46.07,45.99,46.05,145405.0,46.01,46.07,45.99,46.05,145405.0
2015-09-03 15:55:00,46.06,46.1,45.94,45.95,194451.0,46.06,46.1,45.94,45.95,194451.0
2015-09-04 09:30:00,45.2,45.67,45.11,45.67,32841.0,45.2,45.67,45.11,45.67,32841.0
2015-09-04 09:35:00,45.59,45.82,45.56,45.64,20238.0,45.59,45.82,45.56,45.64,20238.0
2015-09-04 09:40:00,45.64,45.79,45.6,45.77,14094.0,45.64,45.79,45.6,45.77,14094.0
2015-09-04 09:45:00,45.79,45.85,45.64,45.7,69962.0,45.79,45.85,45.64,45.7,69962.0
2015-09-04 09:50:00,45.69,45.69,45.47,45.49,26073.0,45.69,45.69,45.47,45.49,26073.0
2015-09-04 09:55:00,45.49,45.63,45.44,45.62,33489.0,45.49,45.63,45.44,45.62,33489.0
2015-09-04 10:00:00,45.6,45.65,45.52,45.62,25432.0,45.6,45.65,45.52,45.62,25432.0
2015-09-04 10:05:00,45.64,45.69,45.57,45.67,21490.0,45.64,45.69,45.57,45.67,21490.0
2015-09-04 10:10:00,45.67,45.71,45.62,45.68,12413.0,45.67,45.71,45.62,45.68,12413.0
2015-09-04 10:15:00,45.68,45.75,45.67,45.69,10700.0,45.68,45.75,45.67,45.69,10700.0
2015-09-04 10:20:00,45.69,45.81,45.67,45.77,17631.0,45.69,45.81,45.67,45.77,17631.0
2015-09-04 10:25:00,45.76,45.86,45.68,45.85,18427.0,45.76,45.86,45.68,45.85,18427.0
2015-09-04 10:30:00,45.84,45.94,45.82,45.91,47155.0,45.84,45.94,45.82,45.91,47155.0
2015-09-04 10:35:00,45.92,45.93,45.79,45.81,110861.0,45.92,45.93,45.79,45.81,110861.0
2015-09-04 10:40:00,45.81,45.83,45.7,45.72,21964.0,45.81,45.83,45.7,45.72,21964.0
2015-09-04 10:45:00,45.72,45.73,45.62,45.62,17671.0,45.72,45.73,45.62,45.62,17671.0
2015-09-04 10:50:00,45.6,45.72,45.58,45.71,14683.0,45.6,45.72,45.58,45.71,14683.0
2015-09-04 10:55:00,45.7,45.7,45.6,45.62,19320.0,45.7,45.7,45.6,45.62,19320.0
2015-09-04 11:00:00,45.62,45.69,45.56,45.56,19675.0,45.62,45.69,45.56,45.56,19675.0
2015-09-04 11:05:00,45.56,45.58,45.5,45.52,13000.0,45.56,45.58,45.5,45.52,13000.0
2015-09-04 11:10:00,45.51,45.58,45.48,45.58,12900.0,45.51,45.58,45.48,45.58,12900.0
2015-09-04 11:15:00,45.59,45.62,45.58,45.61,12288.0,45.59,45.62,45.58,45.61,12288.0
2015-09-04 11:20:00,45.58,45.65,45.55,45.63,12577.0,45.58,45.65,45.55,45.63,12577.0
2015-09-04 11:25:00,45.64,45.67,45.58,45.65,12498.0,45.64,45.67,45.58,45.65,12498.0
2015-09-04 11:30:00,45.64,45.65,45.52,45.56,13211.0,45.64,45.65,45.52,45.56,13211.0
2015-09-04 11:35:00,45.56,45.59,45.52,45.58,15005.0,45.56,45.59,45.52,45.58,15005.0
2015-09-04 11:40:00,45.58,45.69,45.56,45.67,13500.0,45.58,45.69,45.56,45.67,13500.0
2015-09-04 11:45:00,45.66,45.75,45.64,45.74,13520.0,45.66,45.75,45.64,45.74,13520.0
2015-09-04 11:50:00,45.74,45.81,45.72,45.73,16881.0,45.74,45.81,45.72,45.73,16881.0
2015-09-04 11:55:00,45.73,45.78,45.71,45.74,18054.0,45.73,45.78,45.71,45.74,18054.0
2015-09-04 12:00:00,45.74,45.77,45.65,45.72,78742.0,45.74,45.77,45.65,45.72,78742.0
2015-09-04 12:05:00,45.72,45.81,45.67,45.79,15637.0,45.72,45.81,45.67,45.79,15637.0
2015-09-04 12:10:00,45.78,45.78,45.68,45.69,8150.0,45.78,45.78,45.68,45.69,8150.0
2015-09-04 12:15:00,45.71,45.74,45.64,45.64,12807.0,45.71,45.74,45.64,45.64,12807.0
2015-09-04 12:20:00,45.64,45.71,45.62,45.63,7124.0,45.64,45.71,45.62,45.63,7124.0
2015-09-04 12:25:00,45.63,45.65,45.57,45.62,10676.0,45.63,45.65,45.57,45.62,10676.0
2015-09-04 12:30:00,45.61,45.61,45.5,45.61,9370.0,45.61,45.61,45.5,45.61,9370.0
2015-09-04 12:35:00,45.6,45.61,45.52,45.55,10650.0,45.6,45.61,45.52,45.55,10650.0
2015-09-04 12:40:00,45.55,45.55,45.47,45.49,6052.0,45.55,45.55,45.47,45.49,6052.0
2015-09-04 12:45:00,45.48,45.56,45.45,45.53,10632.0,45.48,45.56,45.45,45.53,10632.0
2015-09-04 12:50:00,45.53,45.54,45.46,45.49,26623.0,45.53,45.54,45.46,45.49,26623.0
2015-09-04 12:55:00,45.49,45.5,45.44,45.45,20341.0,45.49,45.5,45.44,45.45,20341.0
2015-09-04 13:00:00,45.45,45.46,45.36,45.38,22548.0,45.45,45.46,45.36,45.38,22548.0
2015-09-04 13:05:00,45.37,45.46,45.37,45.4,16443.0,45.37,45.46,45.37,45.4,16443.0
2015-09-04 13:10:00,45.4,45.47,45.35,45.36,16471.0,45.4,45.47,45.35,45.36,16471.0
2015-09-04 13:15:00,45.36,45.42,45.35,45.37,8825.0,45.36,45.42,45.35,45.37,8825.0
2015-09-04 13:20:00,45.36,45.37,45.27,45.3,15771.0,45.36,45.37,45.27,45.3,15771.0
2015-09-04 13:25:00,45.29,45.37,45.28,45.36,15678.0,45.29,45.37,45.28,45.36,15678.0
2015-09-04 13:30:00,45.35,45.42,45.32,45.4,12694.0,45.35,45.42,45.32,45.4,12694.0
2015-09-04 13:35:00,45.4,45.42,45.36,45.37,12102.0,45.4,45.42,45.36,45.37,12102.0
2015-09-04 13:40:00,45.38,45.38,45.3,45.32,10109.0,45.38,45.38,45.3,45.32,10109.0
2015-09-04 13:45:00,45.31,45.35,45.31,45.32,10633.0,45.31,45.35,45.31,45.32,10633.0
2015-09-04 13:50:00,45.33,45.39,45.33,45.34,21132.0,45.33,45.39,45.33,45.34,21132.0
2015-09-04 13:55:00,45.34,45.35,45.27,45.28,15077.0,45.34,45.35,45.27,45.28,15077.0
2015-09-04 14:00:00,45.26,45.28,45.21,45.23,17121.0,45.26,45.28,45.21,45.23,17121.0
2015-09-04 14:05:00,45.24,45.29,45.23,45.27,26919.0,45.24,45.29,45.23,45.27,26919.0
2015-09-04 14:10:00,45.26,45.3,45.22,45.25,19224.0,45.26,45.3,45.22,45.25,19224.0
2015-09-04 14:15:00,45.24,45.25,45.17,45.19,17932.0,45.24,45.25,45.17,45.19,17932.0
2015-09-04 14:20:00,45.2,45.25,45.18,45.19,19960.0,45.2,45.25,45.18,45.19,19960.0
2015-09-04 14:25:00,45.2,45.3,45.19,45.29,27043.0,45.2,45.3,45.19,45.29,27043.0
2015-09-04 14:30:00,45.29,45.29,45.21,45.24,13728.0,45.29,45.29,45.21,45.24,13728.0
2015-09-04 14:35:00,45.22,45.24,45.19,45.23,20438.0,45.22,45.24,45.19,45.23,20438.0
2015-09-04 14:40:00,45.24,45.28,45.22,45.27,17895.0,45.24,45.28,45.22,45.27,17895.0
2015-09-04 14:45:00,45.27,45.37,45.26,45.32,23497.0,45.27,45.37,45.26,45.32,23497.0
2015-09-04 14:50:00,45.33,45.38,45.32,45.36,14340.0,45.33,45.38,45.32,45.36,14340.0
2015-09-04 14:55:00,45.35,45.4,45.32,45.4,14126.0,45.35,45.4,45.32,45.4,14126.0
2015-09-04 15:00:00,45.4,45.43,45.35,45.39,32975.0,45.4,45.43,45.35,45.39,32975.0
2015-09-04 15:05:00,45.38,45.49,45.38,45.42,20550.0,45.38,45.49,45.38,45.42,20550.0
2015-09-04 15:10:00,45.42,45.45,45.37,45.43,29412.0,45.42,45.45,45.37,45.43,29412.0
2015-09-04 15:15:00,45.42,45.45,45.37,45.41,29527.0,45.42,45.45,45.37,45.41,29527.0
2015-09-04 15:20:00,45.4,45.46,45.39,45.41,34991.0,45.4,45.46,45.39,45.41,34991.0
2015-09-04 15:25:00,45.41,45.48,45.38,45.47,47799.0,45.41,45.48,45.38,45.47,47799.0
2015-09-04 15:30:00,45.48,45.59,45.39,45.54,49282.0,45.48,45.59,45.39,45.54,49282.0
2015-09-04 15:35:00,45.55,45.61,45.52,45.53,34889.0,45.55,45.61,45.52,45.53,34889.0
2015-09-04 15:40:00,45.52,45.61,45.51,45.51,49150.0,45.52,45.61,45.51,45.51,49150.0
2015-09-04 15:45:00,45.51,45.67,45.51,45.62,97338.0,45.51,45.67,45.51,45.62,97338.0
2015-09-04 15:50:00,45.61,45.61,45.46,45.51,59940.0,45.61,45.61,45.46,45.51,59940.0
2015-09-04 15:55:00,45.51,45.55,45.36,45.36,90752.0,45.51,45.55,45.36,45.36,90752.0
2015-09-08 09:30:00,46.12,46.52,46.01,46.44,156673.0,46.12,46.52,46.01,46.44,156673.0
2015-09-08 09:35:00,46.41,46.49,46.29,46.37,24707.0,46.41,46.49,46.29,46.37,24707.0
2015-09-08 09:40:00,46.37,46.64,46.37,46.49,34948.0,46.37,46.64,46.37,46.49,34948.0
2015-09-08 09:45:00,46.51,46.55,46.47,46.54,10195.0,46.51,46.55,46.47,46.54,10195.0
2015-09-08 09:50:00,46.54,46.58,46.4,46.45,31426.0,46.54,46.58,46.4,46.45,31426.0
2015-09-08 09:55:00,46.47,46.51,46.39,46.4,29300.0,46.47,46.51,46.39,46.4,29300.0
2015-09-08 10:00:00,46.42,46.45,46.18,46.29,23458.0,46.42,46.45,46.18,46.29,23458.0
2015-09-08 10:05:00,46.31,46.34,46.19,46.19,16760.0,46.31,46.34,46.19,46.19,16760.0
2015-09-08 10:10:00,46.18,46.32,46.17,46.24,17100.0,46.18,46.32,46.17,46.24,17100.0
2015-09-08 10:15:00,46.24,46.31,46.2,46.28,13210.0,46.24,46.31,46.2,46.28,13210.0
2015-09-08 10:20:00,46.29,46.29,46.18,46.21,12324.0,46.29,46.29,46.18,46.21,12324.0
2015-09-08 10:25:00,46.21,46.32,46.14,46.31,11700.0,46.21,46.32,46.14,46.31,11700.0
2015-09-08 10:30:00,46.32,46.37,46.24,46.25,9900.0,46.32,46.37,46.24,46.25,9900.0
2015-09-08 10:35:00,46.27,46.3,46.23,46.25,11300.0,46.27,46.3,46.23,46.25,11300.0
2015-09-08 10:40:00,46.25,46.26,46.12,46.19,11700.0,46.25,46.26,46.12,46.19,11700.0
2015-09-08 10:45:00,46.18,46.25,46.14,46.25,10715.0,46.18,46.25,46.14,46.25,10715.0
2015-09-08 10:50:00,46.24,46.24,46.17,46.17,9749.0,46.24,46.24,46.17,46.17,9749.0
2015-09-08 10:55:00,46.16,46.33,46.16,46.29,11510.0,46.16,46.33,46.16,46.29,11510.0
2015-09-08 11:00:00,46.29,46.3,46.21,46.23,10790.0,46.29,46.3,46.21,46.23,10790.0
2015-09-08 11:05:00,46.22,46.25,46.16,46.21,17110.0,46.22,46.25,46.16,46.21,17110.0
2015-09-08 11:10:00,46.19,46.26,46.19,46.2,11353.0,46.19,46.26,46.19,46.2,11353.0
2015-09-08 11:15:00,46.21,46.26,46.2,46.21,15100.0,46.21,46.26,46.2,46.21,15100.0
2015-09-08 11:20:00,46.22,46.31,46.16,46.29,34934.0,46.22,46.31,46.16,46.29,34934.0
2015-09-08 11:25:00,46.27,46.29,46.22,46.25,12784.0,46.27,46.29,46.22,46.25,12784.0
2015-09-08 11:30:00,46.25,46.27,46.18,46.19,12956.0,46.25,46.27,46.18,46.19,12956.0
2015-09-08 11:35:00,46.19,46.27,46.19,46.19,9650.0,46.19,46.27,46.19,46.19,9650.0
2015-09-08 11:40:00,46.18,46.25,46.16,46.23,7319.0,46.18,46.25,46.16,46.23,7319.0
2015-09-08 11:45:00,46.23,46.26,46.19,46.19,20160.0,46.23,46.26,46.19,46.19,20160.0
2015-09-08 11:50:00,46.2,46.22,46.11,46.12,12631.0,46.2,46.22,46.11,46.12,12631.0
2015-09-08 11:55:00,46.13,46.15,46.11,46.12,4600.0,46.13,46.15,46.11,46.12,4600.0
2015-09-08 12:00:00,46.11,46.14,46.07,46.12,13230.0,46.11,46.14,46.07,46.12,13230.0
2015-09-08 12:05:00,46.12,46.19,46.12,46.19,12141.0,46.12,46.19,46.12,46.19,12141.0
2015-09-08 12:10:00,46.2,46.23,46.19,46.22,6100.0,46.2,46.23,46.19,46.22,6100.0
2015-09-08 12:15:00,46.24,46.28,46.19,46.23,31917.0,46.24,46.28,46.19,46.23,31917.0
2015-09-08 12:20:00,46.24,46.27,46.23,46.26,10215.0,46.24,46.27,46.23,46.26,10215.0
2015-09-08 12:25:00,46.26,46.33,46.25,46.32,17500.0,46.26,46.33,46.25,46.32,17500.0
2015-09-08 12:30:00,46.33,46.36,46.3,46.32,11391.0,46.33,46.36,46.3,46.32,11391.0
2015-09-08 12:35:00,46.32,46.35,46.29,46.31,10300.0,46.32,46.35,46.29,46.31,10300.0
2015-09-08 12:40:00,46.31,46.37,46.29,46.34,11784.0,46.31,46.37,46.29,46.34,11784.0
2015-09-08 12:45:00,46.34,46.35,46.3,46.33,11211.0,46.34,46.35,46.3,46.33,11211.0
2015-09-08 12:50:00,46.32,46.32,46.26,46.29,11776.0,46.32,46.32,46.26,46.29,11776.0
2015-09-08 12:55:00,46.29,46.29,46.19,46.19,9716.0,46.29,46.29,46.19,46.19,9716.0
2015-09-08 13:00:00,46.21,46.24,46.21,46.23,8124.0,46.21,46.24,46.21,46.23,8124.0
2015-09-08 13:05:00,46.22,46.25,46.19,46.24,16785.0,46.22,46.25,46.19,46.24,16785.0
2015-09-08 13:10:00,46.25,46.27,46.24,46.26,9956.0,46.25,46.27,46.24,46.26,9956.0
2015-09-08 13:15:00,46.26,46.3,46.25,46.27,18600.0,46.26,46.3,46.25,46.27,18600.0
2015-09-08 13:20:00,46.26,46.28,46.23,46.24,17667.0,46.26,46.28,46.23,46.24,17667.0
2015-09-08 13:25:00,46.25,46.3,46.23,46.3,12450.0,46.25,46.3,46.23,46.3,12450.0
2015-09-08 13:30:00,46.3,46.34,46.26,46.34,11470.0,46.3,46.34,46.26,46.34,11470.0
2015-09-08 13:35:00,46.34,46.34,46.26,46.3,18812.0,46.34,46.34,46.26,46.3,18812.0
2015-09-08 13:40:00,46.3,46.32,46.27,46.28,20231.0,46.3,46.32,46.27,46.28,20231.0
2015-09-08 13:45:00,46.28,46.35,46.27,46.35,16893.0,46.28,46.35,46.27,46.35,16893.0
2015-09-08 13:50:00,46.36,46.41,46.35,46.39,10585.0,46.36,46.41,46.35,46.39,10585.0
2015-09-08 13:55:00,46.39,46.44,46.39,46.42,8777.0,46.39,46.44,46.39,46.42,8777.0
2015-09-08 14:00:00,46.43,46.47,46.43,46.46,11100.0,46.43,46.47,46.43,46.46,11100.0
2015-09-08 14:05:00,46.47,46.5,46.39,46.44,31814.0,46.47,46.5,46.39,46.44,31814.0
2015-09-08 14:10:00,46.43,46.44,46.38,46.4,10200.0,46.43,46.44,46.38,46.4,10200.0
2015-09-08 14:15:00,46.41,46.48,46.41,46.44,44395.0,46.41,46.48,46.41,46.44,44395.0
2015-09-08 14:20:00,46.44,46.44,46.4,46.44,47643.0,46.44,46.44,46.4,46.44,47643.0
2015-09-08 14:25:00,46.44,46.44,46.4,46.44,35796.0,46.44,46.44,46.4,46.44,35796.0
2015-09-08 14:30:00,46.44,46.47,46.42,46.47,9078.0,46.44,46.47,46.42,46.47,9078.0
2015-09-08 14:35:00,46.47,46.61,46.41,46.55,536374.0,46.47,46.61,46.41,46.55,536374.0
2015-09-08 14:40:00,46.55,46.64,46.54,46.64,62403.0,46.55,46.64,46.54,46.64,62403.0
2015-09-08 14:45:00,46.63,46.68,46.61,46.65,159800.0,46.63,46.68,46.61,46.65,159800.0
2015-09-08 14:50:00,46.66,46.71,46.64,46.65,131180.0,46.66,46.71,46.64,46.65,131180.0
2015-09-08 14:55:00,46.64,46.67,46.61,46.65,22506.0,46.64,46.67,46.61,46.65,22506.0
2015-09-08 15:00:00,46.66,46.71,46.64,46.65,65310.0,46.66,46.71,46.64,46.65,65310.0
2015-09-08 15:05:00,46.65,46.65,46.55,46.6,92642.0,46.65,46.65,46.55,46.6,92642.0
2015-09-08 15:10:00,46.59,46.6,46.55,46.55,23061.0,46.59,46.6,46.55,46.55,23061.0
2015-09-08 15:15:00,46.55,46.57,46.48,46.5,60637.0,46.55,46.57,46.48,46.5,60637.0
2015-09-08 15:20:00,46.5,46.56,46.47,46.53,33869.0,46.5,46.56,46.47,46.53,33869.0
2015-09-08 15:25:00,46.53,46.66,46.52,46.63,78560.0,46.53,46.66,46.52,46.63,78560.0
2015-09-08 15:30:00,46.64,46.64,46.59,46.63,112880.0,46.64,46.64,46.59,46.63,112880.0
2015-09-08 15:35:00,46.63,46.76,46.62,46.75,103988.0,46.63,46.76,46.62,46.75,103988.0
2015-09-08 15:40:00,46.75,46.78,46.69,46.77,103036.0,46.75,46.78,46.69,46.77,103036.0
2015-09-08 15:45:00,46.77,46.81,46.75,46.79,48855.0,46.77,46.81,46.75,46.79,48855.0
2015-09-08 15:50:00,46.8,46.85,46.76,46.82,93523.0,46.8,46.85,46.76,46.82,93523.0
2015-09-08 15:55:00,46.83,46.85,46.76,46.8,680426.0,46.83,46.85,46.76,46.8,680426.0
2015-09-09 09:30:00,47.21,47.32,47.14,47.23,260046.0,47.21,47.32,47.14,47.23,260046.0
2015-09-09 09:35:00,47.22,47.45,47.18,47.33,45432.0,47.22,47.45,47.18,47.33,45432.0
2015-09-09 09:40:00,47.33,47.4,47.21,47.37,23497.0,47.33,47.4,47.21,47.37,23497.0
2015-09-09 09:45:00,47.38,47.43,47.12,47.14,30134.0,47.38,47.43,47.12,47.14,30134.0
2015-09-09 09:50:00,47.17,47.24,47.02,47.09,19604.0,47.17,47.24,47.02,47.09,19604.0
2015-09-09 09:55:00,47.1,47.17,46.95,47.01,46548.0,47.1,47.17,46.95,47.01,46548.0
2015-09-09 10:00:00,47.03,47.15,47.01,47.03,26236.0,47.03,47.15,47.01,47.03,26236.0
2015-09-09 10:05:00,47.02,47.12,46.95,47.1,42713.0,47.02,47.12,46.95,47.1,42713.0
2015-09-09 10:10:00,47.11,47.18,46.9,46.98,94662.0,47.11,47.18,46.9,46.98,94662.0
2015-09-09 10:15:00,46.98,47.03,46.73,46.75,42646.0,46.98,47.03,46.73,46.75,42646.0
2015-09-09 10:20:00,46.75,46.84,46.74,46.77,37531.0,46.75,46.84,46.74,46.77,37531.0
2015-09-09 10:25:00,46.78,46.79,46.73,46.74,22913.0,46.78,46.79,46.73,46.74,22913.0
2015-09-09 10:30:00,46.75,46.83,46.69,46.69,24978.0,46.75,46.83,46.69,46.69,24978.0
2015-09-09 10:35:00,46.66,46.74,46.6,46.74,39244.0,46.66,46.74,46.6,46.74,39244.0
2015-09-09 10:40:00,46.73,46.74,46.6,46.74,125447.0,46.73,46.74,46.6,46.74,125447.0
2015-09-09 10:45:00,46.74,46.75,46.69,46.72,29699.0,46.74,46.75,46.69,46.72,29699.0
2015-09-09 10:50:00,46.7,46.71,46.64,46.64,17850.0,46.7,46.71,46.64,46.64,17850.0
2015-09-09 10:55:00,46.63,46.78,46.62,46.78,15061.0,46.63,46.78,46.62,46.78,15061.0
2015-09-09 11:00:00,46.79,46.82,46.74,46.82,25307.0,46.79,46.82,46.74,46.82,25307.0
2015-09-09 11:05:00,46.83,46.87,46.81,46.83,14650.0,46.83,46.87,46.81,46.83,14650.0
2015-09-09 11:10:00,46.83,47.03,46.82,47.0,35869.0,46.83,47.03,46.82,47.0,35869.0
2015-09-09 11:15:00,47.01,47.06,46.89,46.89,72694.0,47.01,47.06,46.89,46.89,72694.0
2015-09-09 11:20:00,46.89,46.91,46.84,46.86,21172.0,46.89,46.91,46.84,46.86,21172.0
2015-09-09 11:25:00,46.86,46.88,46.8,46.86,7850.0,46.86,46.88,46.8,46.86,7850.0
2015-09-09 11:30:00,46.88,46.95,46.88,46.9,16950.0,46.88,46.95,46.88,46.9,16950.0
2015-09-09 11:35:00,46.88,46.95,46.87,46.89,168472.0,46.88,46.95,46.87,46.89,168472.0
2015-09-09 11:40:00,46.89,46.89,46.83,46.87,11134.0,46.89,46.89,46.83,46.87,11134.0
2015-09-09 11:45:00,46.85,46.92,46.83,46.88,13064.0,46.85,46.92,46.83,46.88,13064.0
2015-09-09 11:50:00,46.87,46.91,46.85,46.87,56315.0,46.87,46.91,46.85,46.87,56315.0
2015-09-09 11:55:00,46.87,46.91,46.84,46.89,19698.0,46.87,46.91,46.84,46.89,19698.0
2015-09-09 12:00:00,46.9,46.9,46.84,46.89,29950.0,46.9,46.9,46.84,46.89,29950.0
2015-09-09 12:05:00,46.89,46.9,46.81,46.82,38300.0,46.89,46.9,46.81,46.82,38300.0
2015-09-09 12:10:00,46.83,46.84,46.8,46.8,4400.0,46.83,46.84,46.8,46.8,4400.0
2015-09-09 12:15:00,46.81,46.9,46.81,46.9,13027.0,46.81,46.9,46.81,46.9,13027.0
2015-09-09 12:20:00,46.89,46.94,46.88,46.93,9383.0,46.89,46.94,46.88,46.93,9383.0
2015-09-09 12:25:00,46.94,46.96,46.91,46.93,15990.0,46.94,46.96,46.91,46.93,15990.0
2015-09-09 12:30:00,46.93,46.94,46.91,46.92,17848.0,46.93,46.94,46.91,46.92,17848.0
2015-09-09 12:35:00,46.93,46.98,46.92,46.98,18563.0,46.93,46.98,46.92,46.98,18563.0
2015-09-09 12:40:00,46.99,47.01,46.94,46.97,25678.0,46.99,47.01,46.94,46.97,25678.0
2015-09-09 12:45:00,46.97,46.99,46.94,46.95,11157.0,46.97,46.99,46.94,46.95,11157.0
2015-09-09 12:50:00,46.95,46.98,46.91,46.97,33686.0,46.95,46.98,46.91,46.97,33686.0
2015-09-09 12:55:00,46.96,46.99,46.93,46.99,30000.0,46.96,46.99,46.93,46.99,30000.0
2015-09-09 13:00:00,46.99,47.07,46.93,47.07,2680360.0,46.99,47.07,46.93,47.07,2680360.0
2015-09-09 13:05:00,47.08,47.36,47.07,47.33,131938.0,47.08,47.36,47.07,47.33,131938.0
2015-09-09 13:10:00,47.33,47.41,47.33,47.4,66309.0,47.33,47.41,47.33,47.4,66309.0
2015-09-09 13:15:00,47.41,47.43,47.36,47.37,97456.0,47.41,47.43,47.36,47.37,97456.0
2015-09-09 13:20:00,47.37,47.37,47.22,47.3,84251.0,47.37,47.37,47.22,47.3,84251.0
2015-09-09 13:25:00,47.29,47.3,47.1,47.25,129113.0,47.29,47.3,47.1,47.25,129113.0
2015-09-09 13:30:00,47.25,47.25,47.04,47.06,57671.0,47.25,47.25,47.04,47.06,57671.0
2015-09-09 13:35:00,47.05,47.11,47.01,47.04,89241.0,47.05,47.11,47.01,47.04,89241.0
2015-09-09 13:40:00,47.04,47.1,47.03,47.08,34838.0,47.04,47.1,47.03,47.08,34838.0
2015-09-09 13:45:00,47.08,47.09,47.02,47.05,32350.0,47.08,47.09,47.02,47.05,32350.0
2015-09-09 13:50:00,47.04,47.04,46.95,47.0,143185.0,47.04,47.04,46.95,47.0,143185.0
2015-09-09 13:55:00,47.0,47.01,46.9,46.92,44413.0,47.0,47.01,46.9,46.92,44413.0
2015-09-09 14:00:00,46.92,46.93,46.85,46.91,23376.0,46.92,46.93,46.85,46.91,23376.0
2015-09-09 14:05:00,46.89,46.99,46.84,46.99,34689.0,46.89,46.99,46.84,46.99,34689.0
2015-09-09 14:10:00,46.99,47.07,46.98,47.06,33285.0,46.99,47.07,46.98,47.06,33285.0
2015-09-09 14:15:00,47.05,47.06,46.97,46.99,26707.0,47.05,47.06,46.97,46.99,26707.0
2015-09-09 14:20:00,46.99,47.0,46.94,46.95,43918.0,46.99,47.0,46.94,46.95,43918.0
2015-09-09 14:25:00,46.96,47.06,46.95,47.06,71534.0,46.96,47.06,46.95,47.06,71534.0
2015-09-09 14:30:00,47.07,47.13,47.07,47.08,84835.0,47.07,47.13,47.07,47.08,84835.0
2015-09-09 14:35:00,47.09,47.15,47.03,47.04,38641.0,47.09,47.15,47.03,47.04,38641.0
2015-09-09 14:40:00,47.03,47.05,46.85,46.89,37848.0,47.03,47.05,46.85,46.89,37848.0
2015-09-09 14:45:00,46.88,46.92,46.85,46.85,35426.0,46.88,46.92,46.85,46.85,35426.0
2015-09-09 14:50:00,46.86,46.87,46.8,46.82,82435.0,46.86,46.87,46.8,46.82,82435.0
2015-09-09 14:55:00,46.82,46.84,46.74,46.75,52336.0,46.82,46.84,46.74,46.75,52336.0
2015-09-09 15:00:00,46.74,46.81,46.65,46.67,172509.0,46.74,46.81,46.65,46.67,172509.0
2015-09-09 15:05:00,46.66,46.73,46.65,46.69,92978.0,46.66,46.73,46.65,46.69,92978.0
2015-09-09 15:10:00,46.68,46.7,46.56,46.62,79813.0,46.68,46.7,46.56,46.62,79813.0
2015-09-09 15:15:00,46.61,46.74,46.58,46.68,51093.0,46.61,46.74,46.58,46.68,51093.0
2015-09-09 15:20:00,46.68,46.69,46.53,46.6,88600.0,46.68,46.69,46.53,46.6,88600.0
2015-09-09 15:25:00,46.6,46.61,46.4,46.48,98625.0,46.6,46.61,46.4,46.48,98625.0
2015-09-09 15:30:00,46.5,46.5,46.3,46.39,56792.0,46.5,46.5,46.3,46.39,56792.0
2015-09-09 15:35:00,46.39,46.39,46.27,46.28,71704.0,46.39,46.39,46.27,46.28,71704.0
2015-09-09 15:40:00,46.28,46.28,46.09,46.1,126125.0,46.28,46.28,46.09,46.1,126125.0
2015-09-09 15:45:00,46.1,46.17,46.04,46.07,197971.0,46.1,46.17,46.04,46.07,197971.0
2015-09-09 15:50:00,46.07,46.15,46.03,46.09,122640.0,46.07,46.15,46.03,46.09,122640.0
2015-09-09 15:55:00,46.09,46.18,46.03,46.16,158461.0,46.09,46.18,46.03,46.16,158461.0
2015-09-10 09:30:00,45.97,46.15,45.94,46.02,86076.0,45.97,46.15,45.94,46.02,86076.0
2015-09-10 09:35:00,45.99,46.3,45.97,46.21,76431.0,45.99,46.3,45.97,46.21,76431.0
2015-09-10 09:40:00,46.25,46.26,46.13,46.14,17608.0,46.25,46.26,46.13,46.14,17608.0
2015-09-10 09:45:00,46.14,46.24,46.12,46.15,33044.0,46.14,46.24,46.12,46.15,33044.0
2015-09-10 09:50:00,46.14,46.2,46.07,46.13,23156.0,46.14,46.2,46.07,46.13,23156.0
2015-09-10 09:55:00,46.14,46.15,45.99,45.99,24924.0,46.14,46.15,45.99,45.99,24924.0
2015-09-10 10:00:00,45.99,46.04,45.82,45.84,51508.0,45.99,46.04,45.82,45.84,51508.0
2015-09-10 10:05:00,45.86,46.04,45.86,45.96,91580.0,45.86,46.04,45.86,45.96,91580.0
2015-09-10 10:10:00,45.96,45.99,45.92,45.96,81075.0,45.96,45.99,45.92,45.96,81075.0
2015-09-10 10:15:00,45.95,46.09,45.91,46.03,129308.0,45.95,46.09,45.91,46.03,129308.0
2015-09-10 10:20:00,46.02,46.13,46.0,46.11,125862.0,46.02,46.13,46.0,46.11,125862.0
2015-09-10 10:25:00,46.12,46.18,46.06,46.16,11766.0,46.12,46.18,46.06,46.16,11766.0
2015-09-10 10:30:00,46.17,46.3,46.15,46.3,16581.0,46.17,46.3,46.15,46.3,16581.0
2015-09-10 10:35:00,46.31,46.47,46.3,46.45,16100.0,46.31,46.47,46.3,46.45,16100.0
2015-09-10 10:40:00,46.44,46.48,46.41,46.44,27000.0,46.44,46.48,46.41,46.44,27000.0
2015-09-10 10:45:00,46.45,46.6,46.42,46.6,30102.0,46.45,46.6,46.42,46.6,30102.0
2015-09-10 10:50:00,46.61,46.68,46.56,46.57,14819.0,46.61,46.68,46.56,46.57,14819.0
2015-09-10 10:55:00,46.57,46.61,46.5,46.51,14930.0,46.57,46.61,46.5,46.51,14930.0
2015-09-10 11:00:00,46.49,46.51,46.43,46.44,165337.0,46.49,46.51,46.43,46.44,165337.0
2015-09-10 11:05:00,46.42,46.46,46.32,46.34,29580.0,46.42,46.46,46.32,46.34,29580.0
2015-09-10 11:10:00,46.33,46.43,46.33,46.36,10201.0,46.33,46.43,46.33,46.36,10201.0
2015-09-10 11:15:00,46.37,46.38,46.3,46.3,8800.0,46.37,46.38,46.3,46.3,8800.0
2015-09-10 11:20:00,46.31,46.32,46.26,46.3,10150.0,46.31,46.32,46.26,46.3,10150.0
2015-09-10 11:25:00,46.3,46.39,46.27,46.37,16142.0,46.3,46.39,46.27,46.37,16142.0
2015-09-10 11:30:00,46.4,46.4,46.34,46.34,5602.0,46.4,46.4,46.34,46.34,5602.0
2015-09-10 11:35:00,46.35,46.49,46.34,46.47,31923.0,46.35,46.49,46.34,46.47,31923.0
2015-09-10 11:40:00,46.46,46.5,46.42,46.48,15553.0,46.46,46.5,46.42,46.48,15553.0
2015-09-10 11:45:00,46.48,46.51,46.43,46.44,10400.0,46.48,46.51,46.43,46.44,10400.0
2015-09-10 11:50:00,46.43,46.44,46.4,46.44,11167.0,46.43,46.44,46.4,46.44,11167.0
2015-09-10 11:55:00,46.45,46.52,46.42,46.51,13471.0,46.45,46.52,46.42,46.51,13471.0
2015-09-10 12:00:00,46.5,46.56,46.48,46.54,11668.0,46.5,46.56,46.48,46.54,11668.0
2015-09-10 12:05:00,46.53,46.57,46.51,46.55,37408.0,46.53,46.57,46.51,46.55,37408.0
2015-09-10 12:10:00,46.55,46.57,46.47,46.55,31698.0,46.55,46.57,46.47,46.55,31698.0
2015-09-10 12:15:00,46.57,46.6,46.48,46.5,14756.0,46.57,46.6,46.48,46.5,14756.0
2015-09-10 12:20:00,46.49,46.51,46.45,46.49,21304.0,46.49,46.51,46.45,46.49,21304.0
2015-09-10 12:25:00,46.5,46.55,46.45,46.5,237871.0,46.5,46.55,46.45,46.5,237871.0
2015-09-10 12:30:00,46.5,46.55,46.47,46.54,60900.0,46.5,46.55,46.47,46.54,60900.0
2015-09-10 12:35:00,46.52,46.54,46.49,46.52,26573.0,46.52,46.54,46.49,46.52,26573.0
2015-09-10 12:40:00,46.52,46.52,46.47,46.5,132380.0,46.52,46.52,46.47,46.5,132380.0
2015-09-10 12:45:00,46.49,46.56,46.48,46.52,100839.0,46.49,46.56,46.48,46.52,100839.0
2015-09-10 12:50:00,46.54,46.54,46.5,46.53,14926.0,46.54,46.54,46.5,46.53,14926.0
2015-09-10 12:55:00,46.53,46.53,46.48,46.49,46734.0,46.53,46.53,46.48,46.49,46734.0
2015-09-10 13:00:00,46.49,46.49,46.44,46.47,13922.0,46.49,46.49,46.44,46.47,13922.0
2015-09-10 13:05:00,46.48,46.52,46.47,46.49,62380.0,46.48,46.52,46.47,46.49,62380.0
2015-09-10 13:10:00,46.49,46.53,46.49,46.49,24008.0,46.49,46.53,46.49,46.49,24008.0
2015-09-10 13:15:00,46.49,46.53,46.48,46.51,22732.0,46.49,46.53,46.48,46.51,22732.0
2015-09-10 13:20:00,46.51,46.57,46.47,46.56,40920.0,46.51,46.57,46.47,46.56,40920.0
2015-09-10 13:25:00,46.58,46.72,46.5,46.68,42220.0,46.58,46.72,46.5,46.68,42220.0
2015-09-10 13:30:00,46.68,46.68,46.49,46.55,133582.0,46.68,46.68,46.49,46.55,133582.0
2015-09-10 13:35:00,46.55,46.63,46.54,46.61,86584.0,46.55,46.63,46.54,46.61,86584.0
2015-09-10 13:40:00,46.61,46.64,46.5,46.51,44452.0,46.61,46.64,46.5,46.51,44452.0
2015-09-10 13:45:00,46.51,46.52,46.48,46.5,58458.0,46.51,46.52,46.48,46.5,58458.0
2015-09-10 13:50:00,46.5,46.52,46.41,46.41,59104.0,46.5,46.52,46.41,46.41,59104.0
2015-09-10 13:55:00,46.41,46.45,46.37,46.44,32685.0,46.41,46.45,46.37,46.44,32685.0
2015-09-10 14:00:00,46.45,46.5,46.42,46.49,28238.0,46.45,46.5,46.42,46.49,28238.0
2015-09-10 14:05:00,46.5,46.55,46.46,46.46,48459.0,46.5,46.55,46.46,46.46,48459.0
2015-09-10 14:10:00,46.46,46.5,46.45,46.47,17848.0,46.46,46.5,46.45,46.47,17848.0
2015-09-10 14:15:00,46.47,46.48,46.4,46.45,21300.0,46.47,46.48,46.4,46.45,21300.0
2015-09-10 14:20:00,46.44,46.5,46.43,46.47,16550.0,46.44,46.5,46.43,46.47,16550.0
2015-09-10 14:25:00,46.49,46.5,46.4,46.41,26656.0,46.49,46.5,46.4,46.41,26656.0
2015-09-10 14:30:00,46.42,46.48,46.41,46.44,160470.0,46.42,46.48,46.41,46.44,160470.0
2015-09-10 14:35:00,46.44,46.46,46.41,46.42,68588.0,46.44,46.46,46.41,46.42,68588.0
2015-09-10 14:40:00,46.42,46.43,46.39,46.4,70714.0,46.42,46.43,46.39,46.4,70714.0
2015-09-10 14:45:00,46.41,46.41,46.23,46.34,1924525.0,46.41,46.41,46.23,46.34,1924525.0
2015-09-10 14:50:00,46.34,46.43,46.34,46.42,34934.0,46.34,46.43,46.34,46.42,34934.0
2015-09-10 14:55:00,46.42,46.42,46.32,46.35,99187.0,46.42,46.42,46.32,46.35,99187.0
2015-09-10 15:00:00,46.34,46.34,46.2,46.21,50311.0,46.34,46.34,46.2,46.21,50311.0
2015-09-10 15:05:00,46.22,46.28,46.21,46.28,11848.0,46.22,46.28,46.21,46.28,11848.0
2015-09-10 15:10:00,46.29,46.3,46.24,46.27,37956.0,46.29,46.3,46.24,46.27,37956.0
2015-09-10 15:15:00,46.28,46.31,46.23,46.25,45802.0,46.28,46.31,46.23,46.25,45802.0
2015-09-10 15:20:00,46.26,46.27,46.15,46.17,35985.0,46.26,46.27,46.15,46.17,35985.0
2015-09-10 15:25:00,46.18,46.21,46.13,46.15,24004.0,46.18,46.21,46.13,46.15,24004.0
2015-09-10 15:30:00,46.15,46.17,46.07,46.13,34863.0,46.15,46.17,46.07,46.13,34863.0
2015-09-10 15:35:00,46.13,46.21,46.13,46.18,46803.0,46.13,46.21,46.13,46.18,46803.0
2015-09-10 15:40:00,46.18,46.18,46.08,46.14,47915.0,46.18,46.18,46.08,46.14,47915.0
2015-09-10 15:45:00,46.14,46.15,46.07,46.13,70008.0,46.14,46.15,46.07,46.13,70008.0
2015-09-10 15:50:00,46.14,46.2,46.11,46.18,57401.0,46.14,46.2,46.11,46.18,57401.0
2015-09-10 15:55:00,46.18,46.29,46.18,46.23,119688.0,46.18,46.29,46.18,46.23,119688.0
2015-09-11 09:30:00,46.01,46.16,45.89,45.92,23091.0,46.01,46.16,45.89,45.92,23091.0
2015-09-11 09:35:00,45.88,46.3,45.85,46.16,46391.0,45.88,46.3,45.85,46.16,46391.0
2015-09-11 09:40:00,46.1,46.34,46.09,46.31,12017.0,46.1,46.34,46.09,46.31,12017.0
2015-09-11 09:45:00,46.3,46.3,46.17,46.19,17700.0,46.3,46.3,46.17,46.19,17700.0
2015-09-11 09:50:00,46.19,46.2,46.11,46.14,16187.0,46.19,46.2,46.11,46.14,16187.0
2015-09-11 09:55:00,46.14,46.2,46.0,46.03,12973.0,46.14,46.2,46.0,46.03,12973.0
2015-09-11 10:00:00,46.02,46.07,45.95,46.04,11083.0,46.02,46.07,45.95,46.04,11083.0
2015-09-11 10:05:00,46.05,46.13,46.0,46.12,8520.0,46.05,46.13,46.0,46.12,8520.0
2015-09-11 10:10:00,46.11,46.11,46.0,46.02,14400.0,46.11,46.11,46.0,46.02,14400.0
2015-09-11 10:15:00,46.01,46.07,45.95,46.04,9200.0,46.01,46.07,45.95,46.04,9200.0
2015-09-11 10:20:00,46.05,46.14,46.04,46.12,14488.0,46.05,46.14,46.04,46.12,14488.0
2015-09-11 10:25:00,46.12,46.16,46.03,46.05,15955.0,46.12,46.16,46.03,46.05,15955.0
2015-09-11 10:30:00,46.06,46.1,46.03,46.03,11403.0,46.06,46.1,46.03,46.03,11403.0
2015-09-11 10:35:00,46.02,46.06,45.93,46.06,17040.0,46.02,46.06,45.93,46.06,17040.0
2015-09-11 10:40:00,46.05,46.07,45.98,46.0,12111.0,46.05,46.07,45.98,46.0,12111.0
2015-09-11 10:45:00,46.0,46.01,45.92,45.93,15800.0,46.0,46.01,45.92,45.93,15800.0
2015-09-11 10:50:00,45.92,45.92,45.8,45.8,19520.0,45.92,45.92,45.8,45.8,19520.0
2015-09-11 10:55:00,45.8,45.82,45.76,45.82,118187.0,45.8,45.82,45.76,45.82,118187.0
2015-09-11 11:00:00,45.82,45.91,45.81,45.86,20205.0,45.82,45.91,45.81,45.86,20205.0
2015-09-11 11:05:00,45.87,45.93,45.87,45.92,9494.0,45.87,45.93,45.87,45.92,9494.0
2015-09-11 11:10:00,45.93,45.93,45.81,45.83,43859.0,45.93,45.93,45.81,45.83,43859.0
2015-09-11 11:15:00,45.83,45.87,45.8,45.87,30646.0,45.83,45.87,45.8,45.87,30646.0
2015-09-11 11:20:00,45.87,45.87,45.8,45.85,16645.0,45.87,45.87,45.8,45.85,16645.0
2015-09-11 11:25:00,45.85,45.87,45.83,45.86,11218.0,45.85,45.87,45.83,45.86,11218.0
2015-09-11 11:30:00,45.86,45.89,45.85,45.87,9906.0,45.86,45.89,45.85,45.87,9906.0
2015-09-11 11:35:00,45.87,46.01,45.86,45.98,16001.0,45.87,46.01,45.86,45.98,16001.0
2015-09-11 11:40:00,45.98,46.01,45.97,46.0,9726.0,45.98,46.01,45.97,46.0,9726.0
2015-09-11 11:45:00,46.02,46.02,45.95,45.99,170449.0,46.02,46.02,45.95,45.99,170449.0
2015-09-11 11:50:00,45.99,46.15,45.99,46.14,30105.0,45.99,46.15,45.99,46.14,30105.0
2015-09-11 11:55:00,46.15,46.18,46.13,46.17,14411.0,46.15,46.18,46.13,46.17,14411.0
2015-09-11 12:00:00,46.17,46.27,46.16,46.25,23753.0,46.17,46.27,46.16,46.25,23753.0
2015-09-11 12:05:00,46.24,46.27,46.23,46.26,11300.0,46.24,46.27,46.23,46.26,11300.0
2015-09-11 12:10:00,46.25,46.35,46.25,46.27,26020.0,46.25,46.35,46.25,46.27,26020.0
2015-09-11 12:15:00,46.27,46.29,46.23,46.25,29929.0,46.27,46.29,46.23,46.25,29929.0
2015-09-11 12:20:00,46.24,46.26,46.21,46.24,8629.0,46.24,46.26,46.21,46.24,8629.0
2015-09-11 12:25:00,46.24,46.29,46.22,46.28,13370.0,46.24,46.29,46.22,46.28,13370.0
2015-09-11 12:30:00,46.28,46.3,46.22,46.22,12533.0,46.28,46.3,46.22,46.22,12533.0
2015-09-11 12:35:00,46.23,46.24,46.18,46.18,9002.0,46.23,46.24,46.18,46.18,9002.0
2015-09-11 12:40:00,46.19,46.21,46.17,46.21,9775.0,46.19,46.21,46.17,46.21,9775.0
2015-09-11 12:45:00,46.21,46.32,46.2,46.31,8875.0,46.21,46.32,46.2,46.31,8875.0
2015-09-11 12:50:00,46.32,46.38,46.31,46.31,8000.0,46.32,46.38,46.31,46.31,8000.0
2015-09-11 12:55:00,46.33,46.35,46.31,46.33,9829.0,46.33,46.35,46.31,46.33,9829.0
2015-09-11 13:00:00,46.33,46.34,46.29,46.32,8900.0,46.33,46.34,46.29,46.32,8900.0
2015-09-11 13:05:00,46.33,46.33,46.27,46.27,8500.0,46.33,46.33,46.27,46.27,8500.0
2015-09-11 13:10:00,46.28,46.28,46.24,46.24,11129.0,46.28,46.28,46.24,46.24,11129.0
2015-09-11 13:15:00,46.24,46.25,46.22,46.23,9300.0,46.24,46.25,46.22,46.23,9300.0
2015-09-11 13:20:00,46.24,46.24,46.15,46.16,11382.0,46.24,46.24,46.15,46.16,11382.0
2015-09-11 13:25:00,46.16,46.21,46.16,46.2,8748.0,46.16,46.21,46.16,46.2,8748.0
2015-09-11 13:30:00,46.2,46.23,46.15,46.17,5616.0,46.2,46.23,46.15,46.17,5616.0
2015-09-11 13:35:00,46.17,46.17,46.11,46.15,5350.0,46.17,46.17,46.11,46.15,5350.0
2015-09-11 13:40:00,46.15,46.16,46.13,46.15,6435.0,46.15,46.16,46.13,46.15,6435.0
2015-09-11 13:45:00,46.17,46.18,46.1,46.11,12553.0,46.17,46.18,46.1,46.11,12553.0
2015-09-11 13:50:00,46.12,46.14,46.1,46.13,7116.0,46.12,46.14,46.1,46.13,7116.0
2015-09-11 13:55:00,46.14,46.14,46.1,46.11,6573.0,46.14,46.14,46.1,46.11,6573.0
2015-09-11 14:00:00,46.1,46.1,46.06,46.09,24092.0,46.1,46.1,46.06,46.09,24092.0
2015-09-11 14:05:00,46.09,46.09,46.05,46.08,12063.0,46.09,46.09,46.05,46.08,12063.0
2015-09-11 14:10:00,46.08,46.12,46.08,46.09,7300.0,46.08,46.12,46.08,46.09,7300.0
2015-09-11 14:15:00,46.09,46.13,46.08,46.13,10457.0,46.09,46.13,46.08,46.13,10457.0
2015-09-11 14:20:00,46.13,46.19,46.12,46.19,7822.0,46.13,46.19,46.12,46.19,7822.0
2015-09-11 14:25:00,46.19,46.19,46.15,46.16,10481.0,46.19,46.19,46.15,46.16,10481.0
2015-09-11 14:30:00,46.16,46.21,46.15,46.21,7765.0,46.16,46.21,46.15,46.21,7765.0
2015-09-11 14:35:00,46.21,46.3,46.21,46.26,13572.0,46.21,46.3,46.21,46.26,13572.0
2015-09-11 14:40:00,46.25,46.27,46.24,46.26,10541.0,46.25,46.27,46.24,46.26,10541.0
2015-09-11 14:45:00,46.27,46.29,46.24,46.25,12746.0,46.27,46.29,46.24,46.25,12746.0
2015-09-11 14:50:00,46.26,46.27,46.21,46.22,10695.0,46.26,46.27,46.21,46.22,10695.0
2015-09-11 14:55:00,46.22,46.25,46.22,46.24,12400.0,46.22,46.25,46.22,46.24,12400.0
2015-09-11 15:00:00,46.24,46.28,46.24,46.27,16862.0,46.24,46.28,46.24,46.27,16862.0
2015-09-11 15:05:00,46.26,46.32,46.25,46.27,20544.0,46.26,46.32,46.25,46.27,20544.0
2015-09-11 15:10:00,46.27,46.32,46.27,46.3,17906.0,46.27,46.32,46.27,46.3,17906.0
2015-09-11 15:15:00,46.3,46.37,46.3,46.34,19100.0,46.3,46.37,46.3,46.34,19100.0
2015-09-11 15:20:00,46.34,46.35,46.26,46.27,37104.0,46.34,46.35,46.26,46.27,37104.0
2015-09-11 15:25:00,46.27,46.3,46.24,46.28,21394.0,46.27,46.3,46.24,46.28,21394.0
2015-09-11 15:30:00,46.28,46.29,46.23,46.24,42828.0,46.28,46.29,46.23,46.24,42828.0
2015-09-11 15:35:00,46.24,46.26,46.23,46.25,26400.0,46.24,46.26,46.23,46.25,26400.0
2015-09-11 15:40:00,46.25,46.25,46.17,46.19,41516.0,46.25,46.25,46.17,46.19,41516.0
2015-09-11 15:45:00,46.2,46.24,46.17,46.17,49842.0,46.2,46.24,46.17,46.17,49842.0
2015-09-11 15:50:00,46.18,46.25,46.18,46.2,60242.0,46.18,46.25,46.18,46.2,60242.0
2015-09-11 15:55:00,46.21,46.31,46.21,46.3,109881.0,46.21,46.31,46.21,46.3,109881.0
2015-09-14 09:30:00,45.39,45.91,45.38,45.81,245025.0,45.39,45.91,45.38,45.81,245025.0
2015-09-14 09:35:00,45.88,45.88,45.64,45.88,37417.0,45.88,45.88,45.64,45.88,37417.0
2015-09-14 09:40:00,45.86,46.0,45.82,45.92,54912.0,45.86,46.0,45.82,45.92,54912.0
2015-09-14 09:45:00,45.89,45.89,45.75,45.79,35627.0,45.89,45.89,45.75,45.79,35627.0
2015-09-14 09:50:00,45.82,45.86,45.73,45.81,11163.0,45.82,45.86,45.73,45.81,11163.0
2015-09-14 09:55:00,45.8,45.96,45.79,45.93,42718.0,45.8,45.96,45.79,45.93,42718.0
2015-09-14 10:00:00,45.92,45.97,45.88,45.97,9273.0,45.92,45.97,45.88,45.97,9273.0
2015-09-14 10:05:00,45.97,45.97,45.91,45.94,18200.0,45.97,45.97,45.91,45.94,18200.0
2015-09-14 10:10:00,45.92,45.98,45.91,45.96,17170.0,45.92,45.98,45.91,45.96,17170.0
2015-09-14 10:15:00,45.98,46.06,45.97,46.04,14839.0,45.98,46.06,45.97,46.04,14839.0
2015-09-14 10:20:00,46.04,46.05,45.98,46.04,14807.0,46.04,46.05,45.98,46.04,14807.0
2015-09-14 10:25:00,46.05,46.08,45.97,45.97,11962.0,46.05,46.08,45.97,45.97,11962.0
2015-09-14 10:30:00,45.97,46.04,45.95,46.03,13849.0,45.97,46.04,45.95,46.03,13849.0
2015-09-14 10:35:00,46.02,46.09,45.99,46.07,43440.0,46.02,46.09,45.99,46.07,43440.0
2015-09-14 10:40:00,46.06,46.15,46.06,46.15,12170.0,46.06,46.15,46.06,46.15,12170.0
2015-09-14 10:45:00,46.15,46.16,45.99,46.1,27588.0,46.15,46.16,45.99,46.1,27588.0
2015-09-14 10:50:00,46.1,46.11,46.03,46.07,11243.0,46.1,46.11,46.03,46.07,11243.0
2015-09-14 10:55:00,46.09,46.17,46.06,46.16,45595.0,46.09,46.17,46.06,46.16,45595.0
2015-09-14 11:00:00,46.16,46.28,46.16,46.28,25802.0,46.16,46.28,46.16,46.28,25802.0
2015-09-14 11:05:00,46.28,46.3,46.25,46.25,18080.0,46.28,46.3,46.25,46.25,18080.0
2015-09-14 11:10:00,46.25,46.28,46.18,46.21,16544.0,46.25,46.28,46.18,46.21,16544.0
2015-09-14 11:15:00,46.22,46.24,46.16,46.19,13667.0,46.22,46.24,46.16,46.19,13667.0
2015-09-14 11:20:00,46.19,46.23,46.17,46.19,13705.0,46.19,46.23,46.17,46.19,13705.0
2015-09-14 11:25:00,46.19,46.21,46.11,46.16,21063.0,46.19,46.21,46.11,46.16,21063.0
2015-09-14 11:30:00,46.14,46.14,46.01,46.06,15606.0,46.14,46.14,46.01,46.06,15606.0
2015-09-14 11:35:00,46.06,46.14,46.05,46.05,16252.0,46.06,46.14,46.05,46.05,16252.0
2015-09-14 11:40:00,46.06,46.12,46.05,46.06,12730.0,46.06,46.12,46.05,46.06,12730.0
2015-09-14 11:45:00,46.05,46.08,45.98,46.08,14258.0,46.05,46.08,45.98,46.08,14258.0
2015-09-14 11:50:00,46.09,46.14,46.06,46.12,9750.0,46.09,46.14,46.06,46.12,9750.0
2015-09-14 11:55:00,46.13,46.15,46.12,46.13,8200.0,46.13,46.15,46.12,46.13,8200.0
2015-09-14 12:00:00,46.13,46.13,46.07,46.11,11377.0,46.13,46.13,46.07,46.11,11377.0
2015-09-14 12:05:00,46.1,46.13,46.09,46.09,8310.0,46.1,46.13,46.09,46.09,8310.0
2015-09-14 12:10:00,46.09,46.1,46.0,46.07,14266.0,46.09,46.1,46.0,46.07,14266.0
2015-09-14 12:15:00,46.07,46.11,46.07,46.1,11318.0,46.07,46.11,46.07,46.1,11318.0
2015-09-14 12:20:00,46.1,46.13,46.06,46.1,34749.0,46.1,46.13,46.06,46.1,34749.0
2015-09-14 12:25:00,46.1,46.11,46.05,46.1,14991.0,46.1,46.11,46.05,46.1,14991.0
2015-09-14 12:30:00,46.09,46.21,46.03,46.2,22971.0,46.09,46.21,46.03,46.2,22971.0
2015-09-14 12:35:00,46.2,46.26,46.19,46.24,26069.0,46.2,46.26,46.19,46.24,26069.0
2015-09-14 12:40:00,46.23,46.25,46.18,46.18,25755.0,46.23,46.25,46.18,46.18,25755.0
2015-09-14 12:45:00,46.2,46.2,46.13,46.15,19428.0,46.2,46.2,46.13,46.15,19428.0
2015-09-14 12:50:00,46.15,46.17,46.11,46.11,13050.0,46.15,46.17,46.11,46.11,13050.0
2015-09-14 12:55:00,46.12,46.12,46.05,46.06,9638.0,46.12,46.12,46.05,46.06,9638.0
2015-09-14 13:00:00,46.06,46.09,46.05,46.06,7766.0,46.06,46.09,46.05,46.06,7766.0
2015-09-14 13:05:00,46.07,46.11,46.04,46.05,14896.0,46.07,46.11,46.04,46.05,14896.0
2015-09-14 13:10:00,46.05,46.08,46.02,46.03,9230.0,46.05,46.08,46.02,46.03,9230.0
2015-09-14 13:15:00,46.04,46.17,46.04,46.16,11410.0,46.04,46.17,46.04,46.16,11410.0
2015-09-14 13:20:00,46.15,46.17,46.13,46.15,11998.0,46.15,46.17,46.13,46.15,11998.0
2015-09-14 13:25:00,46.14,46.15,46.13,46.13,14100.0,46.14,46.15,46.13,46.13,14100.0
2015-09-14 13:30:00,46.13,46.16,46.12,46.16,15370.0,46.13,46.16,46.12,46.16,15370.0
2015-09-14 13:35:00,46.16,46.21,46.14,46.19,15754.0,46.16,46.21,46.14,46.19,15754.0
2015-09-14 13:40:00,46.2,46.25,46.19,46.21,19047.0,46.2,46.25,46.19,46.21,19047.0
2015-09-14 13:45:00,46.22,46.28,46.22,46.27,12491.0,46.22,46.28,46.22,46.27,12491.0
2015-09-14 13:50:00,46.28,46.29,46.17,46.17,10946.0,46.28,46.29,46.17,46.17,10946.0
2015-09-14 13:55:00,46.17,46.29,46.16,46.29,8644.0,46.17,46.29,46.16,46.29,8644.0
2015-09-14 14:00:00,46.29,46.3,46.22,46.23,13160.0,46.29,46.3,46.22,46.23,13160.0
2015-09-14 14:05:00,46.23,46.25,46.18,46.21,7300.0,46.23,46.25,46.18,46.21,7300.0
2015-09-14 14:10:00,46.2,46.24,46.19,46.22,9044.0,46.2,46.24,46.19,46.22,9044.0
2015-09-14 14:15:00,46.23,46.25,46.22,46.23,13535.0,46.23,46.25,46.22,46.23,13535.0
2015-09-14 14:20:00,46.23,46.31,46.22,46.23,16352.0,46.23,46.31,46.22,46.23,16352.0
2015-09-14 14:25:00,46.23,46.24,46.15,46.18,22599.0,46.23,46.24,46.15,46.18,22599.0
2015-09-14 14:30:00,46.16,46.23,46.15,46.2,19946.0,46.16,46.23,46.15,46.2,19946.0
2015-09-14 14:35:00,46.19,46.28,46.19,46.27,39098.0,46.19,46.28,46.19,46.27,39098.0
2015-09-14 14:40:00,46.27,46.29,46.25,46.29,55574.0,46.27,46.29,46.25,46.29,55574.0
2015-09-14 14:45:00,46.29,46.35,46.28,46.28,30079.0,46.29,46.35,46.28,46.28,30079.0
2015-09-14 14:50:00,46.29,46.33,46.26,46.3,16759.0,46.29,46.33,46.26,46.3,16759.0
2015-09-14 14:55:00,46.29,46.3,46.26,46.26,27825.0,46.29,46.3,46.26,46.26,27825.0
2015-09-14 15:00:00,46.26,46.28,46.24,46.25,32029.0,46.26,46.28,46.24,46.25,32029.0
2015-09-14 15:05:00,46.24,46.24,46.19,46.23,16330.0,46.24,46.24,46.19,46.23,16330.0
2015-09-14 15:10:00,46.23,46.27,46.21,46.26,15598.0,46.23,46.27,46.21,46.26,15598.0
2015-09-14 15:15:00,46.27,46.28,46.22,46.23,20253.0,46.27,46.28,46.22,46.23,20253.0
2015-09-14 15:20:00,46.23,46.23,46.18,46.2,36507.0,46.23,46.23,46.18,46.2,36507.0
2015-09-14 15:25:00,46.2,46.2,46.17,46.2,22177.0,46.2,46.2,46.17,46.2,22177.0
2015-09-14 15:30:00,46.2,46.2,46.16,46.16,25404.0,46.2,46.2,46.16,46.16,25404.0
2015-09-14 15:35:00,46.16,46.16,46.08,46.13,35641.0,46.16,46.16,46.08,46.13,35641.0
2015-09-14 15:40:00,46.13,46.14,46.1,46.13,30940.0,46.13,46.14,46.1,46.13,30940.0
2015-09-14 15:45:00,46.13,46.15,46.09,46.09,25045.0,46.13,46.15,46.09,46.09,25045.0
2015-09-14 15:50:00,46.09,46.17,46.09,46.13,33354.0,46.09,46.17,46.09,46.13,33354.0
2015-09-14 15:55:00,46.14,46.2,46.12,46.15,84531.0,46.14,46.2,46.12,46.15,84531.0
2015-09-15 09:30:00,46.16,47.02,46.14,46.2,59636.0,46.16,47.02,46.14,46.2,59636.0
2015-09-15 09:35:00,46.26,46.38,46.2,46.28,19126.0,46.26,46.38,46.2,46.28,19126.0
2015-09-15 09:40:00,46.28,46.3,46.16,46.22,12201.0,46.28,46.3,46.16,46.22,12201.0
2015-09-15 09:45:00,46.21,46.35,46.21,46.35,16297.0,46.21,46.35,46.21,46.35,16297.0
2015-09-15 09:50:00,46.36,46.39,46.31,46.35,39420.0,46.36,46.39,46.31,46.35,39420.0
2015-09-15 09:55:00,46.36,46.36,46.29,46.35,26077.0,46.36,46.36,46.29,46.35,26077.0
2015-09-15 10:00:00,46.34,46.37,46.31,46.33,23397.0,46.34,46.37,46.31,46.33,23397.0
2015-09-15 10:05:00,46.33,46.33,46.16,46.2,32225.0,46.33,46.33,46.16,46.2,32225.0
2015-09-15 10:10:00,46.19,46.22,46.13,46.16,17901.0,46.19,46.22,46.13,46.16,17901.0
2015-09-15 10:15:00,46.16,46.25,46.14,46.22,35249.0,46.16,46.25,46.14,46.22,35249.0
2015-09-15 10:20:00,46.23,46.33,46.22,46.25,26036.0,46.23,46.33,46.22,46.25,26036.0
2015-09-15 10:25:00,46.26,46.28,46.19,46.23,24972.0,46.26,46.28,46.19,46.23,24972.0
2015-09-15 10:30:00,46.25,46.33,46.22,46.32,24528.0,46.25,46.33,46.22,46.32,24528.0
2015-09-15 10:35:00,46.32,46.36,46.25,46.25,32353.0,46.32,46.36,46.25,46.25,32353.0
2015-09-15 10:40:00,46.27,46.35,46.27,46.33,19132.0,46.27,46.35,46.27,46.33,19132.0
2015-09-15 10:45:00,46.33,46.4,46.31,46.35,109950.0,46.33,46.4,46.31,46.35,109950.0
2015-09-15 10:50:00,46.36,46.42,46.33,46.38,70699.0,46.36,46.42,46.33,46.38,70699.0
2015-09-15 10:55:00,46.4,46.45,46.38,46.44,29042.0,46.4,46.45,46.38,46.44,29042.0
2015-09-15 11:00:00,46.44,46.44,46.38,46.42,49187.0,46.44,46.44,46.38,46.42,49187.0
2015-09-15 11:05:00,46.44,46.47,46.43,46.47,11126.0,46.44,46.47,46.43,46.47,11126.0
2015-09-15 11:10:00,46.47,46.51,46.47,46.49,28874.0,46.47,46.51,46.47,46.49,28874.0
2015-09-15 11:15:00,46.5,46.5,46.39,46.39,29091.0,46.5,46.5,46.39,46.39,29091.0
2015-09-15 11:20:00,46.41,46.49,46.41,46.49,13571.0,46.41,46.49,46.41,46.49,13571.0
2015-09-15 11:25:00,46.49,46.5,46.47,46.48,17847.0,46.49,46.5,46.47,46.48,17847.0
2015-09-15 11:30:00,46.48,46.5,46.38,46.39,48488.0,46.48,46.5,46.38,46.39,48488.0
2015-09-15 11:35:00,46.39,46.49,46.39,46.47,10127.0,46.39,46.49,46.39,46.47,10127.0
2015-09-15 11:40:00,46.47,46.54,46.47,46.54,8831.0,46.47,46.54,46.47,46.54,8831.0
2015-09-15 11:45:00,46.55,46.59,46.54,46.58,10800.0,46.55,46.59,46.54,46.58,10800.0
2015-09-15 11:50:00,46.59,46.61,46.5,46.53,18690.0,46.59,46.61,46.5,46.53,18690.0
2015-09-15 11:55:00,46.54,46.55,46.52,46.54,7473.0,46.54,46.55,46.52,46.54,7473.0
2015-09-15 12:00:00,46.56,46.6,46.54,46.54,10259.0,46.56,46.6,46.54,46.54,10259.0
2015-09-15 12:05:00,46.54,46.6,46.52,46.59,7968.0,46.54,46.6,46.52,46.59,7968.0
2015-09-15 12:10:00,46.6,46.62,46.55,46.57,18572.0,46.6,46.62,46.55,46.57,18572.0
2015-09-15 12:15:00,46.58,46.58,46.55,46.58,17881.0,46.58,46.58,46.55,46.58,17881.0
2015-09-15 12:20:00,46.58,46.6,46.55,46.57,12048.0,46.58,46.6,46.55,46.57,12048.0
2015-09-15 12:25:00,46.57,46.58,46.54,46.58,12646.0,46.57,46.58,46.54,46.58,12646.0
2015-09-15 12:30:00,46.59,46.59,46.52,46.52,12200.0,46.59,46.59,46.52,46.52,12200.0
2015-09-15 12:35:00,46.52,46.53,46.47,46.48,9998.0,46.52,46.53,46.47,46.48,9998.0
2015-09-15 12:40:00,46.47,46.48,46.39,46.4,16142.0,46.47,46.48,46.39,46.4,16142.0
2015-09-15 12:45:00,46.4,46.45,46.37,46.4,10773.0,46.4,46.45,46.37,46.4,10773.0
2015-09-15 12:50:00,46.39,46.4,46.35,46.36,15155.0,46.39,46.4,46.35,46.36,15155.0
2015-09-15 12:55:00,46.36,46.4,46.35,46.35,6373.0,46.36,46.4,46.35,46.35,6373.0
2015-09-15 13:00:00,46.35,46.42,46.34,46.42,6818.0,46.35,46.42,46.34,46.42,6818.0
2015-09-15 13:05:00,46.42,46.46,46.41,46.45,8732.0,46.42,46.46,46.41,46.45,8732.0
2015-09-15 13:10:00,46.44,46.5,46.39,46.5,9866.0,46.44,46.5,46.39,46.5,9866.0
2015-09-15 13:15:00,46.5,46.56,46.5,46.55,6776.0,46.5,46.56,46.5,46.55,6776.0
2015-09-15 13:20:00,46.57,46.59,46.53,46.54,13606.0,46.57,46.59,46.53,46.54,13606.0
2015-09-15 13:25:00,46.54,46.59,46.54,46.58,15541.0,46.54,46.59,46.54,46.58,15541.0
2015-09-15 13:30:00,46.59,46.68,46.58,46.62,27964.0,46.59,46.68,46.58,46.62,27964.0
2015-09-15 13:35:00,46.61,46.63,46.6,46.62,8273.0,46.61,46.63,46.6,46.62,8273.0
2015-09-15 13:40:00,46.63,46.66,46.61,46.64,8585.0,46.63,46.66,46.61,46.64,8585.0
2015-09-15 13:45:00,46.63,46.63,46.58,46.58,5700.0,46.63,46.63,46.58,46.58,5700.0
2015-09-15 13:50:00,46.58,46.59,46.56,46.57,9780.0,46.58,46.59,46.56,46.57,9780.0
2015-09-15 13:55:00,46.57,46.57,46.52,46.56,13715.0,46.57,46.57,46.52,46.56,13715.0
2015-09-15 14:00:00,46.55,46.58,46.55,46.56,72195.0,46.55,46.58,46.55,46.56,72195.0
2015-09-15 14:05:00,46.56,46.6,46.56,46.6,14903.0,46.56,46.6,46.56,46.6,14903.0
2015-09-15 14:10:00,46.6,46.69,46.59,46.63,16254.0,46.6,46.69,46.59,46.63,16254.0
2015-09-15 14:15:00,46.63,46.64,46.6,46.61,11354.0,46.63,46.64,46.6,46.61,11354.0
2015-09-15 14:20:00,46.62,46.62,46.55,46.59,14401.0,46.62,46.62,46.55,46.59,14401.0
2015-09-15 14:25:00,46.59,46.62,46.59,46.6,13517.0,46.59,46.62,46.59,46.6,13517.0
2015-09-15 14:30:00,46.6,46.62,46.58,46.6,14262.0,46.6,46.62,46.58,46.6,14262.0
2015-09-15 14:35:00,46.6,46.63,46.6,46.61,20964.0,46.6,46.63,46.6,46.61,20964.0
2015-09-15 14:40:00,46.62,46.65,46.61,46.64,47343.0,46.62,46.65,46.61,46.64,47343.0
2015-09-15 14:45:00,46.63,46.76,46.63,46.72,27308.0,46.63,46.76,46.63,46.72,27308.0
2015-09-15 14:50:00,46.72,46.72,46.67,46.7,13249.0,46.72,46.72,46.67,46.7,13249.0
2015-09-15 14:55:00,46.7,46.71,46.64,46.67,45364.0,46.7,46.71,46.64,46.67,45364.0
2015-09-15 15:00:00,46.68,46.75,46.67,46.68,33626.0,46.68,46.75,46.67,46.68,33626.0
2015-09-15 15:05:00,46.68,46.74,46.67,46.73,30981.0,46.68,46.74,46.67,46.73,30981.0
2015-09-15 15:10:00,46.73,46.76,46.72,46.74,62300.0,46.73,46.76,46.72,46.74,62300.0
2015-09-15 15:15:00,46.74,46.75,46.73,46.74,32651.0,46.74,46.75,46.73,46.74,32651.0
2015-09-15 15:20:00,46.75,46.76,46.69,46.76,45367.0,46.75,46.76,46.69,46.76,45367.0
2015-09-15 15:25:00,46.76,46.84,46.76,46.83,31268.0,46.76,46.84,46.76,46.83,31268.0
2015-09-15 15:30:00,46.82,46.83,46.77,46.78,42150.0,46.82,46.83,46.77,46.78,42150.0
2015-09-15 15:35:00,46.79,46.79,46.72,46.73,35040.0,46.79,46.79,46.72,46.73,35040.0
2015-09-15 15:40:00,46.73,46.76,46.69,46.73,61498.0,46.73,46.76,46.69,46.73,61498.0
2015-09-15 15:45:00,46.73,46.74,46.59,46.61,102418.0,46.73,46.74,46.59,46.61,102418.0
2015-09-15 15:50:00,46.62,46.65,46.6,46.64,105754.0,46.62,46.65,46.6,46.64,105754.0
2015-09-15 15:55:00,46.64,46.64,46.6,46.62,159575.0,46.64,46.64,46.6,46.62,159575.0
2015-09-16 09:30:00,46.57,46.85,46.5,46.72,26760.0,46.57,46.85,46.5,46.72,26760.0
2015-09-16 09:35:00,46.75,46.82,46.69,46.72,36104.0,46.75,46.82,46.69,46.72,36104.0
2015-09-16 09:40:00,46.74,46.85,46.74,46.78,38945.0,46.74,46.85,46.74,46.78,38945.0
2015-09-16 09:45:00,46.8,46.84,46.74,46.76,36633.0,46.8,46.84,46.74,46.76,36633.0
2015-09-16 09:50:00,46.75,46.81,46.71,46.72,72095.0,46.75,46.81,46.71,46.72,72095.0
2015-09-16 09:55:00,46.71,46.75,46.67,46.75,13874.0,46.71,46.75,46.67,46.75,13874.0
2015-09-16 10:00:00,46.75,46.77,46.65,46.69,15817.0,46.75,46.77,46.65,46.69,15817.0
2015-09-16 10:05:00,46.7,46.88,46.7,46.86,22331.0,46.7,46.88,46.7,46.86,22331.0
2015-09-16 10:10:00,46.86,46.86,46.74,46.8,63808.0,46.86,46.86,46.74,46.8,63808.0
2015-09-16 10:15:00,46.79,46.84,46.75,46.76,106617.0,46.79,46.84,46.75,46.76,106617.0
2015-09-16 10:20:00,46.76,46.78,46.71,46.72,97337.0,46.76,46.78,46.71,46.72,97337.0
2015-09-16 10:25:00,46.72,46.82,46.71,46.82,45064.0,46.72,46.82,46.71,46.82,45064.0
2015-09-16 10:30:00,46.82,46.87,46.77,46.78,74339.0,46.82,46.87,46.77,46.78,74339.0
2015-09-16 10:35:00,46.78,46.79,46.72,46.77,15034.0,46.78,46.79,46.72,46.77,15034.0
2015-09-16 10:40:00,46.76,46.78,46.75,46.75,28815.0,46.76,46.78,46.75,46.75,28815.0
2015-09-16 10:45:00,46.75,46.77,46.72,46.73,13890.0,46.75,46.77,46.72,46.73,13890.0
2015-09-16 10:50:00,46.73,46.78,46.71,46.76,15307.0,46.73,46.78,46.71,46.76,15307.0
2015-09-16 10:55:00,46.77,46.83,46.77,46.79,20100.0,46.77,46.83,46.77,46.79,20100.0
2015-09-16 11:00:00,46.79,46.83,46.79,46.83,17603.0,46.79,46.83,46.79,46.83,17603.0
2015-09-16 11:05:00,46.83,46.89,46.83,46.88,49733.0,46.83,46.89,46.83,46.88,49733.0
2015-09-16 11:10:00,46.87,46.92,46.85,46.92,24485.0,46.87,46.92,46.85,46.92,24485.0
2015-09-16 11:15:00,46.92,46.95,46.9,46.93,20587.0,46.92,46.95,46.9,46.93,20587.0
2015-09-16 11:20:00,46.93,46.96,46.9,46.91,32825.0,46.93,46.96,46.9,46.91,32825.0
2015-09-16 11:25:00,46.91,46.94,46.9,46.91,15752.0,46.91,46.94,46.9,46.91,15752.0
2015-09-16 11:30:00,46.91,46.95,46.78,46.8,42946.0,46.91,46.95,46.78,46.8,42946.0
2015-09-16 11:35:00,46.82,46.87,46.82,46.84,8104.0,46.82,46.87,46.82,46.84,8104.0
2015-09-16 11:40:00,46.84,46.84,46.79,46.82,8300.0,46.84,46.84,46.79,46.82,8300.0
2015-09-16 11:45:00,46.83,46.85,46.83,46.85,6486.0,46.83,46.85,46.83,46.85,6486.0
2015-09-16 11:50:00,46.85,46.9,46.84,46.9,28768.0,46.85,46.9,46.84,46.9,28768.0
2015-09-16 11:55:00,46.9,46.93,46.84,46.86,30336.0,46.9,46.93,46.84,46.86,30336.0
2015-09-16 12:00:00,46.87,46.91,46.86,46.9,15490.0,46.87,46.91,46.86,46.9,15490.0
2015-09-16 12:05:00,46.9,46.91,46.85,46.88,16828.0,46.9,46.91,46.85,46.88,16828.0
2015-09-16 12:10:00,46.89,46.92,46.88,46.92,11324.0,46.89,46.92,46.88,46.92,11324.0
2015-09-16 12:15:00,46.93,46.98,46.93,46.94,15754.0,46.93,46.98,46.93,46.94,15754.0
2015-09-16 12:20:00,46.93,46.96,46.91,46.91,15940.0,46.93,46.96,46.91,46.91,15940.0
2015-09-16 12:25:00,46.91,46.93,46.88,46.91,13877.0,46.91,46.93,46.88,46.91,13877.0
2015-09-16 12:30:00,46.91,46.93,46.87,46.92,9344.0,46.91,46.93,46.87,46.92,9344.0
2015-09-16 12:35:00,46.92,46.93,46.87,46.92,11420.0,46.92,46.93,46.87,46.92,11420.0
2015-09-16 12:40:00,46.93,46.93,46.9,46.9,15950.0,46.93,46.93,46.9,46.9,15950.0
2015-09-16 12:45:00,46.91,46.92,46.88,46.92,5905.0,46.91,46.92,46.88,46.92,5905.0
2015-09-16 12:50:00,46.93,46.95,46.89,46.92,16351.0,46.93,46.95,46.89,46.92,16351.0
2015-09-16 12:55:00,46.92,46.94,46.91,46.93,7250.0,46.92,46.94,46.91,46.93,7250.0
2015-09-16 13:00:00,46.92,46.92,46.83,46.84,11185.0,46.92,46.92,46.83,46.84,11185.0
2015-09-16 13:05:00,46.85,46.88,46.83,46.88,7396.0,46.85,46.88,46.83,46.88,7396.0
2015-09-16 13:10:00,46.88,46.91,46.87,46.91,22300.0,46.88,46.91,46.87,46.91,22300.0
2015-09-16 13:15:00,46.91,46.92,46.89,46.9,16232.0,46.91,46.92,46.89,46.9,16232.0
2015-09-16 13:20:00,46.92,46.92,46.86,46.88,17812.0,46.92,46.92,46.86,46.88,17812.0
2015-09-16 13:25:00,46.87,46.88,46.83,46.84,14950.0,46.87,46.88,46.83,46.84,14950.0
2015-09-16 13:30:00,46.83,46.85,46.79,46.8,31330.0,46.83,46.85,46.79,46.8,31330.0
2015-09-16 13:35:00,46.8,46.83,46.79,46.82,17548.0,46.8,46.83,46.79,46.82,17548.0
2015-09-16 13:40:00,46.82,46.86,46.82,46.86,7747.0,46.82,46.86,46.82,46.86,7747.0
2015-09-16 13:45:00,46.86,46.86,46.83,46.86,16488.0,46.86,46.86,46.83,46.86,16488.0
2015-09-16 13:50:00,46.85,46.91,46.85,46.9,23179.0,46.85,46.91,46.85,46.9,23179.0
2015-09-16 13:55:00,46.9,46.92,46.89,46.89,16249.0,46.9,46.92,46.89,46.89,16249.0
2015-09-16 14:00:00,46.9,46.9,46.85,46.9,11139.0,46.9,46.9,46.85,46.9,11139.0
2015-09-16 14:05:00,46.89,46.92,46.87,46.92,17827.0,46.89,46.92,46.87,46.92,17827.0
2015-09-16 14:10:00,46.92,46.92,46.84,46.84,12001.0,46.92,46.92,46.84,46.84,12001.0
2015-09-16 14:15:00,46.84,46.85,46.79,46.81,12324.0,46.84,46.85,46.79,46.81,12324.0
2015-09-16 14:20:00,46.82,46.82,46.76,46.78,14790.0,46.82,46.82,46.76,46.78,14790.0
2015-09-16 14:25:00,46.78,46.81,46.76,46.81,10994.0,46.78,46.81,46.76,46.81,10994.0
2015-09-16 14:30:00,46.8,46.82,46.78,46.81,12788.0,46.8,46.82,46.78,46.81,12788.0
2015-09-16 14:35:00,46.82,46.85,46.8,46.82,14822.0,46.82,46.85,46.8,46.82,14822.0
2015-09-16 14:40:00,46.81,46.89,46.81,46.89,14658.0,46.81,46.89,46.81,46.89,14658.0
2015-09-16 14:45:00,46.89,46.91,46.84,46.87,28494.0,46.89,46.91,46.84,46.87,28494.0
2015-09-16 14:50:00,46.88,46.89,46.87,46.89,8763.0,46.88,46.89,46.87,46.89,8763.0
2015-09-16 14:55:00,46.89,46.94,46.87,46.92,40722.0,46.89,46.94,46.87,46.92,40722.0
2015-09-16 15:00:00,46.91,46.94,46.91,46.93,21415.0,46.91,46.94,46.91,46.93,21415.0
2015-09-16 15:05:00,46.93,46.95,46.9,46.91,38076.0,46.93,46.95,46.9,46.91,38076.0
2015-09-16 15:10:00,46.91,46.95,46.86,46.89,22224.0,46.91,46.95,46.86,46.89,22224.0
2015-09-16 15:15:00,46.88,46.95,46.87,46.93,39547.0,46.88,46.95,46.87,46.93,39547.0
2015-09-16 15:20:00,46.94,46.95,46.9,46.93,46987.0,46.94,46.95,46.9,46.93,46987.0
2015-09-16 15:25:00,46.93,46.97,46.89,46.93,46008.0,46.93,46.97,46.89,46.93,46008.0
2015-09-16 15:30:00,46.93,46.96,46.92,46.92,51038.0,46.93,46.96,46.92,46.92,51038.0
2015-09-16 15:35:00,46.92,46.98,46.92,46.95,51627.0,46.92,46.98,46.92,46.95,51627.0
2015-09-16 15:40:00,46.96,46.98,46.93,46.94,47447.0,46.96,46.98,46.93,46.94,47447.0
2015-09-16 15:45:00,46.94,46.94,46.88,46.94,41775.0,46.94,46.94,46.88,46.94,41775.0
2015-09-16 15:50:00,46.94,46.99,46.93,46.94,81281.0,46.94,46.99,46.93,46.94,81281.0
2015-09-16 15:55:00,46.94,46.98,46.88,46.9,159760.0,46.94,46.98,46.88,46.9,159760.0
2015-09-17 09:30:00,46.79,46.9,46.72,46.9,25111.0,46.79,46.9,46.72,46.9,25111.0
2015-09-17 09:35:00,46.88,47.08,46.85,47.02,14943.0,46.88,47.08,46.85,47.02,14943.0
2015-09-17 09:40:00,47.05,47.1,47.01,47.03,22724.0,47.05,47.1,47.01,47.03,22724.0
2015-09-17 09:45:00,47.02,47.1,47.02,47.1,11328.0,47.02,47.1,47.02,47.1,11328.0
2015-09-17 09:50:00,47.09,47.09,46.97,46.97,18800.0,47.09,47.09,46.97,46.97,18800.0
2015-09-17 09:55:00,46.98,47.08,46.98,47.0,16905.0,46.98,47.08,46.98,47.0,16905.0
2015-09-17 10:00:00,47.0,47.06,46.91,47.04,12526.0,47.0,47.06,46.91,47.04,12526.0
2015-09-17 10:05:00,47.02,47.05,46.86,46.88,19237.0,47.02,47.05,46.86,46.88,19237.0
2015-09-17 10:10:00,46.85,47.01,46.85,47.0,18600.0,46.85,47.01,46.85,47.0,18600.0
2015-09-17 10:15:00,46.99,47.09,46.97,47.07,16433.0,46.99,47.09,46.97,47.07,16433.0
2015-09-17 10:20:00,47.07,47.07,46.93,46.97,59684.0,47.07,47.07,46.93,46.97,59684.0
2015-09-17 10:25:00,46.97,46.98,46.93,46.97,12321.0,46.97,46.98,46.93,46.97,12321.0
2015-09-17 10:30:00,46.97,46.97,46.83,46.85,14634.0,46.97,46.97,46.83,46.85,14634.0
2015-09-17 10:35:00,46.85,46.86,46.8,46.81,10456.0,46.85,46.86,46.8,46.81,10456.0
2015-09-17 10:40:00,46.81,46.88,46.8,46.85,18746.0,46.81,46.88,46.8,46.85,18746.0
2015-09-17 10:45:00,46.86,46.89,46.8,46.89,17451.0,46.86,46.89,46.8,46.89,17451.0
2015-09-17 10:50:00,46.88,46.88,46.77,46.81,15320.0,46.88,46.88,46.77,46.81,15320.0
2015-09-17 10:55:00,46.82,46.82,46.78,46.78,8538.0,46.82,46.82,46.78,46.78,8538.0
2015-09-17 11:00:00,46.79,46.81,46.74,46.75,17048.0,46.79,46.81,46.74,46.75,17048.0
2015-09-17 11:05:00,46.75,46.81,46.74,46.75,29906.0,46.75,46.81,46.74,46.75,29906.0
2015-09-17 11:10:00,46.75,46.76,46.71,46.73,17003.0,46.75,46.76,46.71,46.73,17003.0
2015-09-17 11:15:00,46.74,46.78,46.72,46.72,17356.0,46.74,46.78,46.72,46.72,17356.0
2015-09-17 11:20:00,46.72,46.75,46.71,46.73,16209.0,46.72,46.75,46.71,46.73,16209.0
2015-09-17 11:25:00,46.73,46.8,46.73,46.77,9950.0,46.73,46.8,46.73,46.77,9950.0
2015-09-17 11:30:00,46.77,46.8,46.75,46.77,22974.0,46.77,46.8,46.75,46.77,22974.0
2015-09-17 11:35:00,46.77,46.78,46.74,46.74,22609.0,46.77,46.78,46.74,46.74,22609.0
2015-09-17 11:40:00,46.75,46.75,46.71,46.72,23950.0,46.75,46.75,46.71,46.72,23950.0
2015-09-17 11:45:00,46.73,46.73,46.7,46.7,12119.0,46.73,46.73,46.7,46.7,12119.0
2015-09-17 11:50:00,46.7,46.7,46.63,46.67,9984.0,46.7,46.7,46.63,46.67,9984.0
2015-09-17 11:55:00,46.67,46.73,46.67,46.69,7400.0,46.67,46.73,46.67,46.69,7400.0
2015-09-17 12:00:00,46.7,46.73,46.67,46.68,8226.0,46.7,46.73,46.67,46.68,8226.0
2015-09-17 12:05:00,46.68,46.72,46.68,46.71,7189.0,46.68,46.72,46.68,46.71,7189.0
2015-09-17 12:10:00,46.71,46.74,46.7,46.74,13526.0,46.71,46.74,46.7,46.74,13526.0
2015-09-17 12:15:00,46.74,46.76,46.73,46.74,18809.0,46.74,46.76,46.73,46.74,18809.0
2015-09-17 12:20:00,46.75,46.75,46.74,46.75,8092.0,46.75,46.75,46.74,46.75,8092.0
2015-09-17 12:25:00,46.75,46.75,46.73,46.73,9400.0,46.75,46.75,46.73,46.73,9400.0
2015-09-17 12:30:00,46.74,46.75,46.69,46.69,52404.0,46.74,46.75,46.69,46.69,52404.0
2015-09-17 12:35:00,46.69,46.71,46.69,46.7,8229.0,46.69,46.71,46.69,46.7,8229.0
2015-09-17 12:40:00,46.7,46.7,46.6,46.63,32991.0,46.7,46.7,46.6,46.63,32991.0
2015-09-17 12:45:00,46.63,46.66,46.62,46.65,21269.0,46.63,46.66,46.62,46.65,21269.0
2015-09-17 12:50:00,46.65,46.66,46.62,46.63,13820.0,46.65,46.66,46.62,46.63,13820.0
2015-09-17 12:55:00,46.63,46.7,46.62,46.7,15959.0,46.63,46.7,46.62,46.7,15959.0
2015-09-17 13:00:00,46.7,46.74,46.69,46.73,13943.0,46.7,46.74,46.69,46.73,13943.0
2015-09-17 13:05:00,46.74,46.76,46.74,46.75,9800.0,46.74,46.76,46.74,46.75,9800.0
2015-09-17 13:10:00,46.74,46.76,46.7,46.71,20759.0,46.74,46.76,46.7,46.71,20759.0
2015-09-17 13:15:00,46.72,46.74,46.65,46.74,53769.0,46.72,46.74,46.65,46.74,53769.0
2015-09-17 13:20:00,46.76,46.8,46.73,46.76,26125.0,46.76,46.8,46.73,46.76,26125.0
2015-09-17 13:25:00,46.76,46.86,46.75,46.81,66319.0,46.76,46.86,46.75,46.81,66319.0
2015-09-17 13:30:00,46.8,46.88,46.8,46.88,22253.0,46.8,46.88,46.8,46.88,22253.0
2015-09-17 13:35:00,46.88,46.89,46.78,46.8,39956.0,46.88,46.89,46.78,46.8,39956.0
2015-09-17 13:40:00,46.81,46.85,46.81,46.83,16953.0,46.81,46.85,46.81,46.83,16953.0
2015-09-17 13:45:00,46.84,46.84,46.78,46.8,14542.0,46.84,46.84,46.78,46.8,14542.0
2015-09-17 13:50:00,46.82,46.82,46.79,46.82,19440.0,46.82,46.82,46.79,46.82,19440.0
2015-09-17 13:55:00,46.82,46.83,46.79,46.83,18439.0,46.82,46.83,46.79,46.83,18439.0
2015-09-17 14:00:00,46.83,47.04,46.44,46.51,49247.0,46.83,47.04,46.44,46.51,49247.0
2015-09-17 14:05:00,46.61,46.77,46.55,46.76,32035.0,46.61,46.77,46.55,46.76,32035.0
2015-09-17 14:10:00,46.77,46.98,46.75,46.88,46732.0,46.77,46.98,46.75,46.88,46732.0
2015-09-17 14:15:00,46.84,47.03,46.82,46.91,26180.0,46.84,47.03,46.82,46.91,26180.0
2015-09-17 14:20:00,46.94,46.98,46.88,46.96,14818.0,46.94,46.98,46.88,46.96,14818.0
2015-09-17 14:25:00,46.97,47.03,46.87,46.89,19458.0,46.97,47.03,46.87,46.89,19458.0
2015-09-17 14:30:00,46.89,47.03,46.89,47.0,47351.0,46.89,47.03,46.89,47.0,47351.0
2015-09-17 14:35:00,47.0,47.04,46.91,46.98,34951.0,47.0,47.04,46.91,46.98,34951.0
2015-09-17 14:40:00,46.99,47.2,46.98,47.2,61540.0,46.99,47.2,46.98,47.2,61540.0
2015-09-17 14:45:00,47.2,47.37,47.19,47.29,48962.0,47.2,47.37,47.19,47.29,48962.0
2015-09-17 14:50:00,47.3,47.36,47.26,47.34,35050.0,47.3,47.36,47.26,47.34,35050.0
2015-09-17 14:55:00,47.34,47.34,47.26,47.3,43681.0,47.34,47.34,47.26,47.3,43681.0
2015-09-17 15:00:00,47.31,47.39,47.28,47.33,43503.0,47.31,47.39,47.28,47.33,43503.0
2015-09-17 15:05:00,47.33,47.33,47.22,47.25,62330.0,47.33,47.33,47.22,47.25,62330.0
2015-09-17 15:10:00,47.24,47.28,47.04,47.07,49989.0,47.24,47.28,47.04,47.07,49989.0
2015-09-17 15:15:00,47.04,47.14,46.99,47.12,56430.0,47.04,47.14,46.99,47.12,56430.0
2015-09-17 15:20:00,47.08,47.11,46.74,46.86,102526.0,47.08,47.11,46.74,46.86,102526.0
2015-09-17 15:25:00,46.86,46.9,46.77,46.87,100246.0,46.86,46.9,46.77,46.87,100246.0
2015-09-17 15:30:00,46.86,47.02,46.81,47.0,102210.0,46.86,47.02,46.81,47.0,102210.0
2015-09-17 15:35:00,46.99,46.99,46.81,46.88,63772.0,46.99,46.99,46.81,46.88,63772.0
2015-09-17 15:40:00,46.9,46.97,46.87,46.91,75207.0,46.9,46.97,46.87,46.91,75207.0
2015-09-17 15:45:00,46.91,47.0,46.87,46.92,58381.0,46.91,47.0,46.87,46.92,58381.0
2015-09-17 15:50:00,46.91,46.91,46.75,46.76,99405.0,46.91,46.91,46.75,46.76,99405.0
2015-09-17 15:55:00,46.76,46.81,46.71,46.78,131161.0,46.76,46.81,46.71,46.78,131161.0
2015-09-18 09:30:00,46.17,46.66,46.06,46.66,400285.0,46.17,46.66,46.06,46.66,400285.0
2015-09-18 09:35:00,46.63,46.99,46.55,46.94,108957.0,46.63,46.99,46.55,46.94,108957.0
2015-09-18 09:40:00,46.96,47.07,46.83,46.94,52093.0,46.96,47.07,46.83,46.94,52093.0
2015-09-18 09:45:00,46.92,47.07,46.85,47.03,68245.0,46.92,47.07,46.85,47.03,68245.0
2015-09-18 09:50:00,47.0,47.0,46.75,46.87,39346.0,47.0,47.0,46.75,46.87,39346.0
2015-09-18 09:55:00,46.88,46.93,46.78,46.87,32690.0,46.88,46.93,46.78,46.87,32690.0
2015-09-18 10:00:00,46.89,46.94,46.79,46.83,24033.0,46.89,46.94,46.79,46.83,24033.0
2015-09-18 10:05:00,46.82,46.99,46.79,46.94,22845.0,46.82,46.99,46.79,46.94,22845.0
2015-09-18 10:10:00,46.96,47.02,46.95,46.96,25476.0,46.96,47.02,46.95,46.96,25476.0
2015-09-18 10:15:00,46.96,46.98,46.87,46.92,16562.0,46.96,46.98,46.87,46.92,16562.0
2015-09-18 10:20:00,46.93,46.97,46.9,46.96,17598.0,46.93,46.97,46.9,46.96,17598.0
2015-09-18 10:25:00,46.97,47.13,46.96,47.06,25622.0,46.97,47.13,46.96,47.06,25622.0
2015-09-18 10:30:00,47.06,47.06,46.93,46.96,15025.0,47.06,47.06,46.93,46.96,15025.0
2015-09-18 10:35:00,46.95,46.95,46.82,46.84,15832.0,46.95,46.95,46.82,46.84,15832.0
2015-09-18 10:40:00,46.84,46.87,46.81,46.83,10010.0,46.84,46.87,46.81,46.83,10010.0
2015-09-18 10:45:00,46.83,46.92,46.83,46.89,15007.0,46.83,46.92,46.83,46.89,15007.0
2015-09-18 10:50:00,46.9,46.92,46.86,46.86,16973.0,46.9,46.92,46.86,46.86,16973.0
2015-09-18 10:55:00,46.86,46.92,46.86,46.91,18182.0,46.86,46.92,46.86,46.91,18182.0
2015-09-18 11:00:00,46.91,46.99,46.9,46.99,23108.0,46.91,46.99,46.9,46.99,23108.0
2015-09-18 11:05:00,47.0,47.09,47.0,47.09,13939.0,47.0,47.09,47.0,47.09,13939.0
2015-09-18 11:10:00,47.09,47.1,47.01,47.1,11915.0,47.09,47.1,47.01,47.1,11915.0
2015-09-18 11:15:00,47.1,47.11,46.99,46.99,48737.0,47.1,47.11,46.99,46.99,48737.0
2015-09-18 11:20:00,46.97,47.1,46.97,47.09,13911.0,46.97,47.1,46.97,47.09,13911.0
2015-09-18 11:25:00,47.1,47.18,47.02,47.05,16286.0,47.1,47.18,47.02,47.05,16286.0
2015-09-18 11:30:00,47.02,47.08,47.01,47.07,17129.0,47.02,47.08,47.01,47.07,17129.0
2015-09-18 11:35:00,47.07,47.11,47.04,47.11,12935.0,47.07,47.11,47.04,47.11,12935.0
2015-09-18 11:40:00,47.11,47.22,47.09,47.19,16203.0,47.11,47.22,47.09,47.19,16203.0
2015-09-18 11:45:00,47.21,47.3,47.21,47.26,13964.0,47.21,47.3,47.21,47.26,13964.0
2015-09-18 11:50:00,47.28,47.28,47.14,47.14,20396.0,47.28,47.28,47.14,47.14,20396.0
2015-09-18 11:55:00,47.14,47.15,47.12,47.12,10444.0,47.14,47.15,47.12,47.12,10444.0
2015-09-18 12:00:00,47.13,47.13,47.01,47.01,11571.0,47.13,47.13,47.01,47.01,11571.0
2015-09-18 12:05:00,47.02,47.02,46.93,46.93,14153.0,47.02,47.02,46.93,46.93,14153.0
2015-09-18 12:10:00,46.94,46.94,46.82,46.85,9795.0,46.94,46.94,46.82,46.85,9795.0
2015-09-18 12:15:00,46.83,46.87,46.78,46.87,9802.0,46.83,46.87,46.78,46.87,9802.0
2015-09-18 12:20:00,46.85,46.86,46.73,46.73,16370.0,46.85,46.86,46.73,46.73,16370.0
2015-09-18 12:25:00,46.73,46.77,46.73,46.76,10169.0,46.73,46.77,46.73,46.76,10169.0
2015-09-18 12:30:00,46.77,46.77,46.68,46.74,14736.0,46.77,46.77,46.68,46.74,14736.0
2015-09-18 12:35:00,46.75,46.77,46.72,46.73,16381.0,46.75,46.77,46.72,46.73,16381.0
2015-09-18 12:40:00,46.72,46.72,46.62,46.62,15994.0,46.72,46.72,46.62,46.62,15994.0
2015-09-18 12:45:00,46.63,46.65,46.62,46.65,6867.0,46.63,46.65,46.62,46.65,6867.0
2015-09-18 12:50:00,46.65,46.72,46.64,46.72,11435.0,46.65,46.72,46.64,46.72,11435.0
2015-09-18 12:55:00,46.72,46.73,46.65,46.67,9764.0,46.72,46.73,46.65,46.67,9764.0
2015-09-18 13:00:00,46.66,46.75,46.62,46.75,13228.0,46.66,46.75,46.62,46.75,13228.0
2015-09-18 13:05:00,46.74,46.75,46.69,46.71,12652.0,46.74,46.75,46.69,46.71,12652.0
2015-09-18 13:10:00,46.71,46.74,46.66,46.66,11344.0,46.71,46.74,46.66,46.66,11344.0
2015-09-18 13:15:00,46.67,46.67,46.63,46.66,11295.0,46.67,46.67,46.63,46.66,11295.0
2015-09-18 13:20:00,46.67,46.67,46.52,46.52,14556.0,46.67,46.67,46.52,46.52,14556.0
2015-09-18 13:25:00,46.53,46.57,46.46,46.56,16113.0,46.53,46.57,46.46,46.56,16113.0
2015-09-18 13:30:00,46.55,46.6,46.55,46.57,10684.0,46.55,46.6,46.55,46.57,10684.0
2015-09-18 13:35:00,46.57,46.57,46.52,46.54,13002.0,46.57,46.57,46.52,46.54,13002.0
2015-09-18 13:40:00,46.54,46.58,46.54,46.57,7334.0,46.54,46.58,46.54,46.57,7334.0
2015-09-18 13:45:00,46.57,46.6,46.56,46.58,14977.0,46.57,46.6,46.56,46.58,14977.0
2015-09-18 13:50:00,46.57,46.59,46.5,46.52,9845.0,46.57,46.59,46.5,46.52,9845.0
2015-09-18 13:55:00,46.5,46.51,46.44,46.45,10553.0,46.5,46.51,46.44,46.45,10553.0
2015-09-18 14:00:00,46.43,46.48,46.39,46.48,15316.0,46.43,46.48,46.39,46.48,15316.0
2015-09-18 14:05:00,46.47,46.58,46.47,46.56,11981.0,46.47,46.58,46.47,46.56,11981.0
2015-09-18 14:10:00,46.57,46.63,46.52,46.59,20460.0,46.57,46.63,46.52,46.59,20460.0
2015-09-18 14:15:00,46.59,46.65,46.58,46.64,16678.0,46.59,46.65,46.58,46.64,16678.0
2015-09-18 14:20:00,46.63,46.78,46.63,46.77,37290.0,46.63,46.78,46.63,46.77,37290.0
2015-09-18 14:25:00,46.77,46.83,46.76,46.8,34550.0,46.77,46.83,46.76,46.8,34550.0
2015-09-18 14:30:00,46.8,46.81,46.7,46.71,27438.0,46.8,46.81,46.7,46.71,27438.0
2015-09-18 14:35:00,46.7,46.71,46.63,46.68,27338.0,46.7,46.71,46.63,46.68,27338.0
2015-09-18 14:40:00,46.69,46.76,46.68,46.7,20708.0,46.69,46.76,46.68,46.7,20708.0
2015-09-18 14:45:00,46.7,46.7,46.61,46.61,25707.0,46.7,46.7,46.61,46.61,25707.0
2015-09-18 14:50:00,46.6,46.6,46.55,46.56,14020.0,46.6,46.6,46.55,46.56,14020.0
2015-09-18 14:55:00,46.56,46.67,46.55,46.63,31216.0,46.56,46.67,46.55,46.63,31216.0
2015-09-18 15:00:00,46.62,46.68,46.58,46.58,41067.0,46.62,46.68,46.58,46.58,41067.0
2015-09-18 15:05:00,46.57,46.57,46.49,46.49,25761.0,46.57,46.57,46.49,46.49,25761.0
2015-09-18 15:10:00,46.5,46.59,46.49,46.56,24863.0,46.5,46.59,46.49,46.56,24863.0
2015-09-18 15:15:00,46.56,46.57,46.49,46.54,34645.0,46.56,46.57,46.49,46.54,34645.0
2015-09-18 15:20:00,46.54,46.55,46.5,46.54,33611.0,46.54,46.55,46.5,46.54,33611.0
2015-09-18 15:25:00,46.54,46.58,46.53,46.56,40146.0,46.54,46.58,46.53,46.56,40146.0
2015-09-18 15:30:00,46.56,46.56,46.5,46.52,42542.0,46.56,46.56,46.5,46.52,42542.0
2015-09-18 15:35:00,46.52,46.52,46.49,46.52,47449.0,46.52,46.52,46.49,46.52,47449.0
2015-09-18 15:40:00,46.52,46.52,46.42,46.45,58964.0,46.52,46.52,46.42,46.45,58964.0
2015-09-18 15:45:00,46.44,46.5,46.42,46.44,46060.0,46.44,46.5,46.42,46.44,46060.0
2015-09-18 15:50:00,46.44,46.5,46.38,46.48,80287.0,46.44,46.5,46.38,46.48,80287.0
2015-09-18 15:55:00,46.48,46.5,46.41,46.48,131170.0,46.48,46.5,46.41,46.48,131170.0
2015-09-21 09:30:00,46.57,46.84,46.5,46.77,34777.0,46.57,46.84,46.5,46.77,34777.0
2015-09-21 09:35:00,46.77,46.96,46.77,46.87,16107.0,46.77,46.96,46.77,46.87,16107.0
2015-09-21 09:40:00,46.89,47.04,46.77,47.03,30594.0,46.89,47.04,46.77,47.03,30594.0
2015-09-21 09:45:00,47.03,47.06,46.93,46.97,25862.0,47.03,47.06,46.93,46.97,25862.0
2015-09-21 09:50:00,46.96,47.13,46.96,47.09,45684.0,46.96,47.13,46.96,47.09,45684.0
2015-09-21 09:55:00,47.1,47.15,47.05,47.1,123968.0,47.1,47.15,47.05,47.1,123968.0
2015-09-21 10:00:00,47.1,47.2,47.09,47.12,36150.0,47.1,47.2,47.09,47.12,36150.0
2015-09-21 10:05:00,47.13,47.24,47.12,47.22,36214.0,47.13,47.24,47.12,47.22,36214.0
2015-09-21 10:10:00,47.24,47.36,47.24,47.36,18552.0,47.24,47.36,47.24,47.36,18552.0
2015-09-21 10:15:00,47.35,47.45,47.32,47.43,24437.0,47.35,47.45,47.32,47.43,24437.0
2015-09-21 10:20:00,47.44,47.5,47.43,47.46,13708.0,47.44,47.5,47.43,47.46,13708.0
2015-09-21 10:25:00,47.44,47.51,47.38,47.46,22320.0,47.44,47.51,47.38,47.46,22320.0
2015-09-21 10:30:00,47.47,47.56,47.47,47.56,13726.0,47.47,47.56,47.47,47.56,13726.0
2015-09-21 10:35:00,47.55,47.6,47.51,47.51,32458.0,47.55,47.6,47.51,47.51,32458.0
2015-09-21 10:40:00,47.52,47.57,47.51,47.55,12569.0,47.52,47.57,47.51,47.55,12569.0
2015-09-21 10:45:00,47.54,47.55,47.37,47.37,76562.0,47.54,47.55,47.37,47.37,76562.0
2015-09-21 10:50:00,47.37,47.42,47.37,47.37,11378.0,47.37,47.42,47.37,47.37,11378.0
2015-09-21 10:55:00,47.36,47.4,47.32,47.37,16404.0,47.36,47.4,47.32,47.37,16404.0
2015-09-21 11:00:00,47.37,47.4,47.26,47.26,27720.0,47.37,47.4,47.26,47.26,27720.0
2015-09-21 11:05:00,47.25,47.36,47.25,47.35,22497.0,47.25,47.36,47.25,47.35,22497.0
2015-09-21 11:10:00,47.36,47.4,47.34,47.39,14035.0,47.36,47.4,47.34,47.39,14035.0
2015-09-21 11:15:00,47.4,47.45,47.38,47.45,13735.0,47.4,47.45,47.38,47.45,13735.0
2015-09-21 11:20:00,47.45,47.46,47.39,47.44,21043.0,47.45,47.46,47.39,47.44,21043.0
2015-09-21 11:25:00,47.44,47.47,47.39,47.4,32095.0,47.44,47.47,47.39,47.4,32095.0
2015-09-21 11:30:00,47.39,47.41,47.22,47.23,27522.0,47.39,47.41,47.22,47.23,27522.0
2015-09-21 11:35:00,47.23,47.27,47.19,47.23,32751.0,47.23,47.27,47.19,47.23,32751.0
2015-09-21 11:40:00,47.23,47.34,47.23,47.31,51502.0,47.23,47.34,47.23,47.31,51502.0
2015-09-21 11:45:00,47.31,47.32,47.26,47.29,23111.0,47.31,47.32,47.26,47.29,23111.0
2015-09-21 11:50:00,47.29,47.31,47.26,47.27,16205.0,47.29,47.31,47.26,47.27,16205.0
2015-09-21 11:55:00,47.26,47.26,47.14,47.15,17361.0,47.26,47.26,47.14,47.15,17361.0
2015-09-21 12:00:00,47.16,47.17,47.0,47.0,11089.0,47.16,47.17,47.0,47.0,11089.0
2015-09-21 12:05:00,47.0,47.05,46.97,47.05,13450.0,47.0,47.05,46.97,47.05,13450.0
2015-09-21 12:10:00,47.06,47.06,47.02,47.03,10980.0,47.06,47.06,47.02,47.03,10980.0
2015-09-21 12:15:00,47.03,47.11,47.03,47.07,15378.0,47.03,47.11,47.03,47.07,15378.0
2015-09-21 12:20:00,47.06,47.12,47.06,47.11,9328.0,47.06,47.12,47.06,47.11,9328.0
2015-09-21 12:25:00,47.12,47.19,47.1,47.19,35445.0,47.12,47.19,47.1,47.19,35445.0
2015-09-21 12:30:00,47.18,47.18,46.99,47.04,13539.0,47.18,47.18,46.99,47.04,13539.0
2015-09-21 12:35:00,47.03,47.03,46.97,47.02,5100.0,47.03,47.03,46.97,47.02,5100.0
2015-09-21 12:40:00,47.03,47.05,47.02,47.05,6747.0,47.03,47.05,47.02,47.05,6747.0
2015-09-21 12:45:00,47.05,47.06,46.97,46.97,8642.0,47.05,47.06,46.97,46.97,8642.0
2015-09-21 12:50:00,46.96,46.97,46.77,46.83,34588.0,46.96,46.97,46.77,46.83,34588.0
2015-09-21 12:55:00,46.84,46.85,46.76,46.83,12623.0,46.84,46.85,46.76,46.83,12623.0
2015-09-21 13:00:00,46.82,46.88,46.78,46.88,8845.0,46.82,46.88,46.78,46.88,8845.0
2015-09-21 13:05:00,46.89,46.98,46.89,46.96,19470.0,46.89,46.98,46.89,46.96,19470.0
2015-09-21 13:10:00,46.97,46.97,46.91,46.95,15691.0,46.97,46.97,46.91,46.95,15691.0
2015-09-21 13:15:00,46.95,47.1,46.95,47.06,18189.0,46.95,47.1,46.95,47.06,18189.0
2015-09-21 13:20:00,47.06,47.12,47.06,47.1,6900.0,47.06,47.12,47.06,47.1,6900.0
2015-09-21 13:25:00,47.11,47.14,47.1,47.12,13867.0,47.11,47.14,47.1,47.12,13867.0
2015-09-21 13:30:00,47.13,47.15,47.08,47.09,15849.0,47.13,47.15,47.08,47.09,15849.0
2015-09-21 13:35:00,47.09,47.23,47.09,47.21,16348.0,47.09,47.23,47.09,47.21,16348.0
2015-09-21 13:40:00,47.2,47.26,47.19,47.26,64314.0,47.2,47.26,47.19,47.26,64314.0
2015-09-21 13:45:00,47.25,47.26,47.15,47.15,12489.0,47.25,47.26,47.15,47.15,12489.0
2015-09-21 13:50:00,47.15,47.15,47.09,47.13,13626.0,47.15,47.15,47.09,47.13,13626.0
2015-09-21 13:55:00,47.13,47.14,47.1,47.13,21142.0,47.13,47.14,47.1,47.13,21142.0
2015-09-21 14:00:00,47.13,47.24,47.12,47.24,27468.0,47.13,47.24,47.12,47.24,27468.0
2015-09-21 14:05:00,47.23,47.28,47.2,47.22,37142.0,47.23,47.28,47.2,47.22,37142.0
2015-09-21 14:10:00,47.22,47.23,47.11,47.12,15338.0,47.22,47.23,47.11,47.12,15338.0
2015-09-21 14:15:00,47.11,47.18,47.11,47.15,11274.0,47.11,47.18,47.11,47.15,11274.0
2015-09-21 14:20:00,47.14,47.19,47.14,47.18,16759.0,47.14,47.19,47.14,47.18,16759.0
2015-09-21 14:25:00,47.18,47.21,47.14,47.17,33052.0,47.18,47.21,47.14,47.17,33052.0
2015-09-21 14:30:00,47.17,47.22,47.13,47.2,21084.0,47.17,47.22,47.13,47.2,21084.0
2015-09-21 14:35:00,47.21,47.3,47.2,47.28,22861.0,47.21,47.3,47.2,47.28,22861.0
2015-09-21 14:40:00,47.29,47.3,47.24,47.25,15492.0,47.29,47.3,47.24,47.25,15492.0
2015-09-21 14:45:00,47.26,47.38,47.24,47.38,32938.0,47.26,47.38,47.24,47.38,32938.0
2015-09-21 14:50:00,47.37,47.43,47.36,47.4,83327.0,47.37,47.43,47.36,47.4,83327.0
2015-09-21 14:55:00,47.39,47.46,47.39,47.45,28208.0,47.39,47.46,47.39,47.45,28208.0
2015-09-21 15:00:00,47.45,47.46,47.42,47.44,21348.0,47.45,47.46,47.42,47.44,21348.0
2015-09-21 15:05:00,47.44,47.46,47.39,47.44,60558.0,47.44,47.46,47.39,47.44,60558.0
2015-09-21 15:10:00,47.44,47.44,47.34,47.35,46243.0,47.44,47.44,47.34,47.35,46243.0
2015-09-21 15:15:00,47.35,47.42,47.33,47.42,39584.0,47.35,47.42,47.33,47.42,39584.0
2015-09-21 15:20:00,47.42,47.43,47.36,47.39,117378.0,47.42,47.43,47.36,47.39,117378.0
2015-09-21 15:25:00,47.39,47.43,47.38,47.43,56741.0,47.39,47.43,47.38,47.43,56741.0
2015-09-21 15:30:00,47.43,47.45,47.25,47.27,119150.0,47.43,47.45,47.25,47.27,119150.0
2015-09-21 15:35:00,47.26,47.27,47.19,47.23,53259.0,47.26,47.27,47.19,47.23,53259.0
2015-09-21 15:40:00,47.22,47.31,47.21,47.3,53882.0,47.22,47.31,47.21,47.3,53882.0
2015-09-21 15:45:00,47.3,47.34,47.29,47.34,59075.0,47.3,47.34,47.29,47.34,59075.0
2015-09-21 15:50:00,47.33,47.38,47.32,47.37,343185.0,47.33,47.38,47.32,47.37,343185.0
2015-09-21 15:55:00,47.37,47.43,47.37,47.41,273742.0,47.37,47.43,47.37,47.41,273742.0
2015-09-22 09:30:00,46.89,47.45,46.79,46.8,32355.0,46.89,47.45,46.79,46.8,32355.0
2015-09-22 09:35:00,46.8,46.87,46.74,46.84,21840.0,46.8,46.87,46.74,46.84,21840.0
2015-09-22 09:40:00,46.83,46.89,46.79,46.83,31915.0,46.83,46.89,46.79,46.83,31915.0
2015-09-22 09:45:00,46.82,46.86,46.61,46.65,137208.0,46.82,46.86,46.61,46.65,137208.0
2015-09-22 09:50:00,46.6,46.68,46.57,46.67,32388.0,46.6,46.68,46.57,46.67,32388.0
2015-09-22 09:55:00,46.66,46.83,46.66,46.82,48001.0,46.66,46.83,46.66,46.82,48001.0
2015-09-22 10:00:00,46.82,47.02,46.81,46.99,40524.0,46.82,47.02,46.81,46.99,40524.0
2015-09-22 10:05:00,46.98,47.07,46.92,47.04,25972.0,46.98,47.07,46.92,47.04,25972.0
2015-09-22 10:10:00,47.03,47.03,46.93,46.96,68510.0,47.03,47.03,46.93,46.96,68510.0
2015-09-22 10:15:00,46.94,46.96,46.88,46.92,75983.0,46.94,46.96,46.88,46.92,75983.0
2015-09-22 10:20:00,46.92,46.93,46.86,46.91,80324.0,46.92,46.93,46.86,46.91,80324.0
2015-09-22 10:25:00,46.9,46.9,46.82,46.86,49836.0,46.9,46.9,46.82,46.86,49836.0
2015-09-22 10:30:00,46.86,46.86,46.75,46.77,23258.0,46.86,46.86,46.75,46.77,23258.0
2015-09-22 10:35:00,46.77,46.81,46.76,46.78,65251.0,46.77,46.81,46.76,46.78,65251.0
2015-09-22 10:40:00,46.77,46.77,46.68,46.76,36745.0,46.77,46.77,46.68,46.76,36745.0
2015-09-22 10:45:00,46.75,46.79,46.74,46.78,30120.0,46.75,46.79,46.74,46.78,30120.0
2015-09-22 10:50:00,46.78,46.88,46.77,46.87,25221.0,46.78,46.88,46.77,46.87,25221.0
2015-09-22 10:55:00,46.87,46.95,46.8,46.88,54686.0,46.87,46.95,46.8,46.88,54686.0
2015-09-22 11:00:00,46.88,46.98,46.86,46.97,28242.0,46.88,46.98,46.86,46.97,28242.0
2015-09-22 11:05:00,46.97,46.98,46.91,46.94,23692.0,46.97,46.98,46.91,46.94,23692.0
2015-09-22 11:10:00,46.94,47.0,46.93,46.98,20938.0,46.94,47.0,46.93,46.98,20938.0
2015-09-22 11:15:00,46.99,47.0,46.91,46.92,123953.0,46.99,47.0,46.91,46.92,123953.0
2015-09-22 11:20:00,46.93,46.93,46.8,46.82,20325.0,46.93,46.93,46.8,46.82,20325.0
2015-09-22 11:25:00,46.81,46.82,46.79,46.8,12892.0,46.81,46.82,46.79,46.8,12892.0
2015-09-22 11:30:00,46.8,46.84,46.78,46.79,12191.0,46.8,46.84,46.78,46.79,12191.0
2015-09-22 11:35:00,46.79,46.83,46.79,46.79,11853.0,46.79,46.83,46.79,46.79,11853.0
2015-09-22 11:40:00,46.8,46.8,46.74,46.78,22250.0,46.8,46.8,46.74,46.78,22250.0
2015-09-22 11:45:00,46.77,46.81,46.74,46.78,24970.0,46.77,46.81,46.74,46.78,24970.0
2015-09-22 11:50:00,46.77,46.79,46.76,46.78,18900.0,46.77,46.79,46.76,46.78,18900.0
2015-09-22 11:55:00,46.78,46.78,46.69,46.7,12445.0,46.78,46.78,46.69,46.7,12445.0
2015-09-22 12:00:00,46.69,46.69,46.58,46.6,35300.0,46.69,46.69,46.58,46.6,35300.0
2015-09-22 12:05:00,46.6,46.78,46.59,46.78,16435.0,46.6,46.78,46.59,46.78,16435.0
2015-09-22 12:10:00,46.79,46.81,46.75,46.77,20445.0,46.79,46.81,46.75,46.77,20445.0
2015-09-22 12:15:00,46.78,46.79,46.71,46.74,16855.0,46.78,46.79,46.71,46.74,16855.0
2015-09-22 12:20:00,46.74,46.76,46.69,46.69,7590.0,46.74,46.76,46.69,46.69,7590.0
2015-09-22 12:25:00,46.7,46.7,46.63,46.68,14841.0,46.7,46.7,46.63,46.68,14841.0
2015-09-22 12:30:00,46.68,46.69,46.61,46.62,7395.0,46.68,46.69,46.61,46.62,7395.0
2015-09-22 12:35:00,46.61,46.66,46.59,46.65,10764.0,46.61,46.66,46.59,46.65,10764.0
2015-09-22 12:40:00,46.65,46.65,46.59,46.6,13400.0,46.65,46.65,46.59,46.6,13400.0
2015-09-22 12:45:00,46.6,46.61,46.54,46.54,26516.0,46.6,46.61,46.54,46.54,26516.0
2015-09-22 12:50:00,46.53,46.53,46.43,46.44,13867.0,46.53,46.53,46.43,46.44,13867.0
2015-09-22 12:55:00,46.44,46.49,46.42,46.46,80000.0,46.44,46.49,46.42,46.46,80000.0
2015-09-22 13:00:00,46.46,46.53,46.43,46.53,20410.0,46.46,46.53,46.43,46.53,20410.0
2015-09-22 13:05:00,46.54,46.57,46.45,46.45,11111.0,46.54,46.57,46.45,46.45,11111.0
2015-09-22 13:10:00,46.46,46.56,46.44,46.45,58307.0,46.46,46.56,46.44,46.45,58307.0
2015-09-22 13:15:00,46.46,46.52,46.45,46.5,18648.0,46.46,46.52,46.45,46.5,18648.0
2015-09-22 13:20:00,46.5,46.51,46.44,46.45,26938.0,46.5,46.51,46.44,46.45,26938.0
2015-09-22 13:25:00,46.45,46.45,46.34,46.37,21196.0,46.45,46.45,46.34,46.37,21196.0
2015-09-22 13:30:00,46.36,46.42,46.35,46.4,16731.0,46.36,46.42,46.35,46.4,16731.0
2015-09-22 13:35:00,46.41,46.46,46.4,46.45,17137.0,46.41,46.46,46.4,46.45,17137.0
2015-09-22 13:40:00,46.45,46.53,46.44,46.52,35233.0,46.45,46.53,46.44,46.52,35233.0
2015-09-22 13:45:00,46.51,46.57,46.51,46.54,25157.0,46.51,46.57,46.51,46.54,25157.0
2015-09-22 13:50:00,46.55,46.56,46.5,46.54,18700.0,46.55,46.56,46.5,46.54,18700.0
2015-09-22 13:55:00,46.53,46.59,46.53,46.59,11775.0,46.53,46.59,46.53,46.59,11775.0
2015-09-22 14:00:00,46.59,46.62,46.52,46.62,15382.0,46.59,46.62,46.52,46.62,15382.0
2015-09-22 14:05:00,46.61,46.66,46.6,46.61,41335.0,46.61,46.66,46.6,46.61,41335.0
2015-09-22 14:10:00,46.61,46.68,46.57,46.67,33915.0,46.61,46.68,46.57,46.67,33915.0
2015-09-22 14:15:00,46.68,46.71,46.65,46.68,21100.0,46.68,46.71,46.65,46.68,21100.0
2015-09-22 14:20:00,46.66,46.67,46.61,46.63,31860.0,46.66,46.67,46.61,46.63,31860.0
2015-09-22 14:25:00,46.64,46.7,46.63,46.7,16214.0,46.64,46.7,46.63,46.7,16214.0
2015-09-22 14:30:00,46.7,46.82,46.7,46.78,20078.0,46.7,46.82,46.7,46.78,20078.0
2015-09-22 14:35:00,46.77,46.77,46.71,46.74,7791.0,46.77,46.77,46.71,46.74,7791.0
2015-09-22 14:40:00,46.74,46.74,46.69,46.7,20160.0,46.74,46.74,46.69,46.7,20160.0
2015-09-22 14:45:00,46.7,46.72,46.65,46.67,17233.0,46.7,46.72,46.65,46.67,17233.0
2015-09-22 14:50:00,46.66,46.72,46.66,46.72,10230.0,46.66,46.72,46.66,46.72,10230.0
2015-09-22 14:55:00,46.71,46.81,46.69,46.8,20916.0,46.71,46.81,46.69,46.8,20916.0
2015-09-22 15:00:00,46.8,46.81,46.77,46.79,11357.0,46.8,46.81,46.77,46.79,11357.0
2015-09-22 15:05:00,46.79,46.83,46.75,46.77,119907.0,46.79,46.83,46.75,46.77,119907.0
2015-09-22 15:10:00,46.76,46.79,46.72,46.79,30853.0,46.76,46.79,46.72,46.79,30853.0
2015-09-22 15:15:00,46.79,46.81,46.75,46.76,22779.0,46.79,46.81,46.75,46.76,22779.0
2015-09-22 15:20:00,46.77,46.8,46.74,46.77,23805.0,46.77,46.8,46.74,46.77,23805.0
2015-09-22 15:25:00,46.77,46.89,46.77,46.88,35383.0,46.77,46.89,46.77,46.88,35383.0
2015-09-22 15:30:00,46.88,46.93,46.85,46.92,23079.0,46.88,46.93,46.85,46.92,23079.0
2015-09-22 15:35:00,46.93,46.95,46.89,46.95,43967.0,46.93,46.95,46.89,46.95,43967.0
2015-09-22 15:40:00,46.95,46.97,46.92,46.97,37123.0,46.95,46.97,46.92,46.97,37123.0
2015-09-22 15:45:00,46.98,47.02,46.94,46.94,96352.0,46.98,47.02,46.94,46.94,96352.0
2015-09-22 15:50:00,46.94,46.94,46.82,46.91,76380.0,46.94,46.94,46.82,46.91,76380.0
2015-09-22 15:55:00,46.9,47.01,46.89,46.95,132431.0,46.9,47.01,46.89,46.95,132431.0
2015-09-23 09:30:00,46.85,46.99,46.8,46.94,73450.0,46.85,46.99,46.8,46.94,73450.0
2015-09-23 09:35:00,46.93,46.99,46.74,46.74,18087.0,46.93,46.99,46.74,46.74,18087.0
2015-09-23 09:40:00,46.7,46.79,46.67,46.74,9255.0,46.7,46.79,46.67,46.74,9255.0
2015-09-23 09:45:00,46.74,46.81,46.66,46.81,23057.0,46.74,46.81,46.66,46.81,23057.0
2015-09-23 09:50:00,46.8,46.9,46.74,46.85,109059.0,46.8,46.9,46.74,46.85,109059.0
2015-09-23 09:55:00,46.89,47.12,46.87,47.07,13160.0,46.89,47.12,46.87,47.07,13160.0
2015-09-23 10:00:00,47.06,47.31,47.03,47.28,23043.0,47.06,47.31,47.03,47.28,23043.0
2015-09-23 10:05:00,47.28,47.35,47.25,47.25,34409.0,47.28,47.35,47.25,47.25,34409.0
2015-09-23 10:10:00,47.25,47.3,47.2,47.26,19158.0,47.25,47.3,47.2,47.26,19158.0
2015-09-23 10:15:00,47.28,47.44,47.23,47.44,16303.0,47.28,47.44,47.23,47.44,16303.0
2015-09-23 10:20:00,47.43,47.43,47.22,47.22,74053.0,47.43,47.43,47.22,47.22,74053.0
2015-09-23 10:25:00,47.23,47.33,47.23,47.28,28869.0,47.23,47.33,47.23,47.28,28869.0
2015-09-23 10:30:00,47.3,47.32,47.28,47.31,33581.0,47.3,47.32,47.28,47.31,33581.0
2015-09-23 10:35:00,47.32,47.38,47.31,47.32,49827.0,47.32,47.38,47.31,47.32,49827.0
2015-09-23 10:40:00,47.33,47.35,47.26,47.29,14320.0,47.33,47.35,47.26,47.29,14320.0
2015-09-23 10:45:00,47.3,47.38,47.3,47.32,10959.0,47.3,47.38,47.3,47.32,10959.0
2015-09-23 10:50:00,47.32,47.45,47.32,47.42,18719.0,47.32,47.45,47.32,47.42,18719.0
2015-09-23 10:55:00,47.44,47.55,47.41,47.55,40871.0,47.44,47.55,47.41,47.55,40871.0
2015-09-23 11:00:00,47.55,47.57,47.47,47.54,45776.0,47.55,47.57,47.47,47.54,45776.0
2015-09-23 11:05:00,47.54,47.55,47.49,47.52,25508.0,47.54,47.55,47.49,47.52,25508.0
2015-09-23 11:10:00,47.52,47.52,47.43,47.49,29217.0,47.52,47.52,47.43,47.49,29217.0
2015-09-23 11:15:00,47.48,47.5,47.46,47.48,43860.0,47.48,47.5,47.46,47.48,43860.0
2015-09-23 11:20:00,47.47,47.5,47.38,47.38,65863.0,47.47,47.5,47.38,47.38,65863.0
2015-09-23 11:25:00,47.37,47.37,47.27,47.28,16009.0,47.37,47.37,47.27,47.28,16009.0
2015-09-23 11:30:00,47.27,47.27,47.21,47.24,10400.0,47.27,47.27,47.21,47.24,10400.0
2015-09-23 11:35:00,47.25,47.39,47.24,47.39,39583.0,47.25,47.39,47.24,47.39,39583.0
2015-09-23 11:40:00,47.39,47.43,47.24,47.24,32121.0,47.39,47.43,47.24,47.24,32121.0
2015-09-23 11:45:00,47.24,47.25,47.21,47.24,19186.0,47.24,47.25,47.21,47.24,19186.0
2015-09-23 11:50:00,47.25,47.27,47.18,47.19,15664.0,47.25,47.27,47.18,47.19,15664.0
2015-09-23 11:55:00,47.19,47.25,47.19,47.25,10582.0,47.19,47.25,47.19,47.25,10582.0
2015-09-23 12:00:00,47.26,47.26,47.12,47.12,14286.0,47.26,47.26,47.12,47.12,14286.0
2015-09-23 12:05:00,47.11,47.12,47.07,47.12,7987.0,47.11,47.12,47.07,47.12,7987.0
2015-09-23 12:10:00,47.12,47.13,47.06,47.13,17085.0,47.12,47.13,47.06,47.13,17085.0
2015-09-23 12:15:00,47.13,47.13,47.04,47.06,13900.0,47.13,47.13,47.04,47.06,13900.0
2015-09-23 12:20:00,47.06,47.07,46.99,47.05,16528.0,47.06,47.07,46.99,47.05,16528.0
2015-09-23 12:25:00,47.04,47.06,47.01,47.02,11430.0,47.04,47.06,47.01,47.02,11430.0
2015-09-23 12:30:00,47.02,47.09,46.99,47.09,22309.0,47.02,47.09,46.99,47.09,22309.0
2015-09-23 12:35:00,47.1,47.23,47.1,47.21,21779.0,47.1,47.23,47.1,47.21,21779.0
2015-09-23 12:40:00,47.21,47.21,47.16,47.19,6850.0,47.21,47.21,47.16,47.19,6850.0
2015-09-23 12:45:00,47.19,47.2,47.15,47.15,11100.0,47.19,47.2,47.15,47.15,11100.0
2015-09-23 12:50:00,47.15,47.23,47.15,47.19,23873.0,47.15,47.23,47.15,47.19,23873.0
2015-09-23 12:55:00,47.18,47.18,47.15,47.17,8260.0,47.18,47.18,47.15,47.17,8260.0
2015-09-23 13:00:00,47.16,47.18,47.14,47.16,17079.0,47.16,47.18,47.14,47.16,17079.0
2015-09-23 13:05:00,47.15,47.22,47.14,47.2,27180.0,47.15,47.22,47.14,47.2,27180.0
2015-09-23 13:10:00,47.2,47.21,47.18,47.2,19454.0,47.2,47.21,47.18,47.2,19454.0
2015-09-23 13:15:00,47.2,47.21,47.13,47.13,19917.0,47.2,47.21,47.13,47.13,19917.0
2015-09-23 13:20:00,47.14,47.15,47.05,47.05,12352.0,47.14,47.15,47.05,47.05,12352.0
2015-09-23 13:25:00,47.05,47.09,47.02,47.09,17312.0,47.05,47.09,47.02,47.09,17312.0
2015-09-23 13:30:00,47.08,47.14,47.08,47.13,13801.0,47.08,47.14,47.08,47.13,13801.0
2015-09-23 13:35:00,47.13,47.15,47.09,47.13,13900.0,47.13,47.15,47.09,47.13,13900.0
2015-09-23 13:40:00,47.13,47.25,47.12,47.24,28952.0,47.13,47.25,47.12,47.24,28952.0
2015-09-23 13:45:00,47.24,47.31,47.23,47.3,54897.0,47.24,47.31,47.23,47.3,54897.0
2015-09-23 13:50:00,47.29,47.3,47.22,47.24,15150.0,47.29,47.3,47.22,47.24,15150.0
2015-09-23 13:55:00,47.23,47.25,47.17,47.21,20134.0,47.23,47.25,47.17,47.21,20134.0
2015-09-23 14:00:00,47.21,47.28,47.19,47.24,25498.0,47.21,47.28,47.19,47.24,25498.0
2015-09-23 14:05:00,47.25,47.31,47.24,47.28,34800.0,47.25,47.31,47.24,47.28,34800.0
2015-09-23 14:10:00,47.28,47.3,47.24,47.25,18667.0,47.28,47.3,47.24,47.25,18667.0
2015-09-23 14:15:00,47.24,47.26,47.21,47.25,18018.0,47.24,47.26,47.21,47.25,18018.0
2015-09-23 14:20:00,47.25,47.27,47.2,47.22,27251.0,47.25,47.27,47.2,47.22,27251.0
2015-09-23 14:25:00,47.23,47.24,47.17,47.17,19261.0,47.23,47.24,47.17,47.17,19261.0
2015-09-23 14:30:00,47.17,47.23,47.16,47.21,18604.0,47.17,47.23,47.16,47.21,18604.0
2015-09-23 14:35:00,47.21,47.21,47.03,47.03,17750.0,47.21,47.21,47.03,47.03,17750.0
2015-09-23 14:40:00,47.03,47.03,46.97,47.01,16991.0,47.03,47.03,46.97,47.01,16991.0
2015-09-23 14:45:00,47.01,47.02,46.98,47.02,20127.0,47.01,47.02,46.98,47.02,20127.0
2015-09-23 14:50:00,47.02,47.05,46.95,46.95,20661.0,47.02,47.05,46.95,46.95,20661.0
2015-09-23 14:55:00,46.94,47.05,46.93,47.05,30459.0,46.94,47.05,46.93,47.05,30459.0
2015-09-23 15:00:00,47.04,47.08,47.03,47.07,53194.0,47.04,47.08,47.03,47.07,53194.0
2015-09-23 15:05:00,47.07,47.1,47.02,47.04,20336.0,47.07,47.1,47.02,47.04,20336.0
2015-09-23 15:10:00,47.05,47.06,46.94,46.94,18736.0,47.05,47.06,46.94,46.94,18736.0
2015-09-23 15:15:00,46.93,46.99,46.91,46.97,26270.0,46.93,46.99,46.91,46.97,26270.0
2015-09-23 15:20:00,46.98,47.0,46.93,46.94,25100.0,46.98,47.0,46.93,46.94,25100.0
2015-09-23 15:25:00,46.93,46.95,46.87,46.94,31357.0,46.93,46.95,46.87,46.94,31357.0
2015-09-23 15:30:00,46.93,46.96,46.86,46.93,34336.0,46.93,46.96,46.86,46.93,34336.0
2015-09-23 15:35:00,46.93,46.95,46.87,46.91,43230.0,46.93,46.95,46.87,46.91,43230.0
2015-09-23 15:40:00,46.92,47.02,46.91,46.96,49130.0,46.92,47.02,46.91,46.96,49130.0
2015-09-23 15:45:00,46.95,46.98,46.93,46.97,40501.0,46.95,46.98,46.93,46.97,40501.0
2015-09-23 15:50:00,46.97,46.98,46.91,46.94,70550.0,46.97,46.98,46.91,46.94,70550.0
2015-09-23 15:55:00,46.95,46.98,46.91,46.93,168390.0,46.95,46.98,46.91,46.93,168390.0
2015-09-24 09:30:00,46.59,46.74,46.51,46.7,25699.0,46.59,46.74,46.51,46.7,25699.0
2015-09-24 09:35:00,46.6,46.61,46.36,46.5,5525.0,46.6,46.61,46.36,46.5,5525.0
2015-09-24 09:40:00,46.52,46.52,46.26,46.39,17979.0,46.52,46.52,46.26,46.39,17979.0
2015-09-24 09:45:00,46.34,46.36,46.25,46.31,25189.0,46.34,46.36,46.25,46.31,25189.0
2015-09-24 09:50:00,46.3,46.45,46.28,46.45,15637.0,46.3,46.45,46.28,46.45,15637.0
2015-09-24 09:55:00,46.43,46.54,46.43,46.5,17358.0,46.43,46.54,46.43,46.5,17358.0
2015-09-24 10:00:00,46.52,46.53,46.37,46.43,11683.0,46.52,46.53,46.37,46.43,11683.0
2015-09-24 10:05:00,46.42,46.56,46.39,46.53,84935.0,46.42,46.56,46.39,46.53,84935.0
2015-09-24 10:10:00,46.52,46.63,46.52,46.6,11495.0,46.52,46.63,46.52,46.6,11495.0
2015-09-24 10:15:00,46.6,46.61,46.5,46.59,17370.0,46.6,46.61,46.5,46.59,17370.0
2015-09-24 10:20:00,46.59,46.6,46.49,46.53,15202.0,46.59,46.6,46.49,46.53,15202.0
2015-09-24 10:25:00,46.54,46.54,46.48,46.49,91409.0,46.54,46.54,46.48,46.49,91409.0
2015-09-24 10:30:00,46.49,46.53,46.46,46.51,38051.0,46.49,46.53,46.46,46.51,38051.0
2015-09-24 10:35:00,46.5,46.52,46.4,46.51,37315.0,46.5,46.52,46.4,46.51,37315.0
2015-09-24 10:40:00,46.5,46.51,46.4,46.4,17474.0,46.5,46.51,46.4,46.4,17474.0
2015-09-24 10:45:00,46.4,46.4,46.34,46.38,13238.0,46.4,46.4,46.34,46.38,13238.0
2015-09-24 10:50:00,46.38,46.44,46.35,46.35,12307.0,46.38,46.44,46.35,46.35,12307.0
2015-09-24 10:55:00,46.36,46.37,46.33,46.36,6200.0,46.36,46.37,46.33,46.36,6200.0
2015-09-24 11:00:00,46.36,46.36,46.23,46.25,31536.0,46.36,46.36,46.23,46.25,31536.0
2015-09-24 11:05:00,46.24,46.35,46.22,46.35,30360.0,46.24,46.35,46.22,46.35,30360.0
2015-09-24 11:10:00,46.34,46.42,46.31,46.37,11669.0,46.34,46.42,46.31,46.37,11669.0
2015-09-24 11:15:00,46.38,46.46,46.35,46.46,16851.0,46.38,46.46,46.35,46.46,16851.0
2015-09-24 11:20:00,46.45,46.47,46.41,46.43,12631.0,46.45,46.47,46.41,46.43,12631.0
2015-09-24 11:25:00,46.43,46.46,46.35,46.35,12409.0,46.43,46.46,46.35,46.35,12409.0
2015-09-24 11:30:00,46.34,46.55,46.32,46.51,49111.0,46.34,46.55,46.32,46.51,49111.0
2015-09-24 11:35:00,46.52,46.61,46.48,46.61,26144.0,46.52,46.61,46.48,46.61,26144.0
2015-09-24 11:40:00,46.6,46.78,46.58,46.78,36931.0,46.6,46.78,46.58,46.78,36931.0
2015-09-24 11:45:00,46.77,46.77,46.65,46.65,19500.0,46.77,46.77,46.65,46.65,19500.0
2015-09-24 11:50:00,46.65,46.65,46.53,46.57,19899.0,46.65,46.65,46.53,46.57,19899.0
2015-09-24 11:55:00,46.59,46.7,46.57,46.65,32873.0,46.59,46.7,46.57,46.65,32873.0
2015-09-24 12:00:00,46.65,46.66,46.58,46.66,14880.0,46.65,46.66,46.58,46.66,14880.0
2015-09-24 12:05:00,46.67,46.68,46.56,46.59,11674.0,46.67,46.68,46.56,46.59,11674.0
2015-09-24 12:10:00,46.58,46.61,46.51,46.54,16600.0,46.58,46.61,46.51,46.54,16600.0
2015-09-24 12:15:00,46.53,46.55,46.5,46.55,6938.0,46.53,46.55,46.5,46.55,6938.0
2015-09-24 12:20:00,46.56,46.63,46.56,46.59,13600.0,46.56,46.63,46.56,46.59,13600.0
2015-09-24 12:25:00,46.59,46.62,46.55,46.61,7900.0,46.59,46.62,46.55,46.61,7900.0
2015-09-24 12:30:00,46.61,46.8,46.61,46.76,11720.0,46.61,46.8,46.61,46.76,11720.0
2015-09-24 12:35:00,46.76,46.76,46.72,46.75,7909.0,46.76,46.76,46.72,46.75,7909.0
2015-09-24 12:40:00,46.76,46.84,46.76,46.8,18381.0,46.76,46.84,46.76,46.8,18381.0
2015-09-24 12:45:00,46.82,46.82,46.69,46.71,6400.0,46.82,46.82,46.69,46.71,6400.0
2015-09-24 12:50:00,46.73,46.73,46.64,46.66,11278.0,46.73,46.73,46.64,46.66,11278.0
2015-09-24 12:55:00,46.67,46.67,46.6,46.6,16200.0,46.67,46.67,46.6,46.6,16200.0
2015-09-24 13:00:00,46.61,46.66,46.56,46.61,14320.0,46.61,46.66,46.56,46.61,14320.0
2015-09-24 13:05:00,46.62,46.65,46.59,46.65,9871.0,46.62,46.65,46.59,46.65,9871.0
2015-09-24 13:10:00,46.64,46.71,46.63,46.7,13698.0,46.64,46.71,46.63,46.7,13698.0
2015-09-24 13:15:00,46.7,46.71,46.53,46.56,43933.0,46.7,46.71,46.53,46.56,43933.0
2015-09-24 13:20:00,46.55,46.57,46.53,46.55,6700.0,46.55,46.57,46.53,46.55,6700.0
2015-09-24 13:25:00,46.55,46.56,46.5,46.52,29206.0,46.55,46.56,46.5,46.52,29206.0
2015-09-24 13:30:00,46.53,46.54,46.47,46.5,13851.0,46.53,46.54,46.47,46.5,13851.0
2015-09-24 13:35:00,46.5,46.5,46.47,46.48,7900.0,46.5,46.5,46.47,46.48,7900.0
2015-09-24 13:40:00,46.47,46.6,46.46,46.57,58834.0,46.47,46.6,46.46,46.57,58834.0
2015-09-24 13:45:00,46.56,46.71,46.55,46.71,19949.0,46.56,46.71,46.55,46.71,19949.0
2015-09-24 13:50:00,46.72,46.78,46.72,46.75,21292.0,46.72,46.78,46.72,46.75,21292.0
2015-09-24 13:55:00,46.75,46.77,46.66,46.7,18362.0,46.75,46.77,46.66,46.7,18362.0
2015-09-24 14:00:00,46.7,46.71,46.62,46.67,21802.0,46.7,46.71,46.62,46.67,21802.0
2015-09-24 14:05:00,46.66,46.75,46.66,46.75,17603.0,46.66,46.75,46.66,46.75,17603.0
2015-09-24 14:10:00,46.75,46.84,46.75,46.78,23818.0,46.75,46.84,46.75,46.78,23818.0
2015-09-24 14:15:00,46.79,46.9,46.79,46.9,16384.0,46.79,46.9,46.79,46.9,16384.0
2015-09-24 14:20:00,46.9,47.05,46.9,47.0,48710.0,46.9,47.05,46.9,47.0,48710.0
2015-09-24 14:25:00,46.99,47.03,46.94,46.95,8052.0,46.99,47.03,46.94,46.95,8052.0
2015-09-24 14:30:00,46.94,47.01,46.88,46.89,21767.0,46.94,47.01,46.88,46.89,21767.0
2015-09-24 14:35:00,46.89,46.91,46.86,46.91,12807.0,46.89,46.91,46.86,46.91,12807.0
2015-09-24 14:40:00,46.91,47.02,46.85,46.94,33279.0,46.91,47.02,46.85,46.94,33279.0
2015-09-24 14:45:00,46.95,47.24,46.95,47.22,30247.0,46.95,47.24,46.95,47.22,30247.0
2015-09-24 14:50:00,47.24,47.24,47.14,47.18,14111.0,47.24,47.24,47.14,47.18,14111.0
2015-09-24 14:55:00,47.2,47.29,47.14,47.16,18408.0,47.2,47.29,47.14,47.16,18408.0
2015-09-24 15:00:00,47.15,47.21,47.1,47.1,12312.0,47.15,47.21,47.1,47.1,12312.0
2015-09-24 15:05:00,47.11,47.13,46.95,46.99,17610.0,47.11,47.13,46.95,46.99,17610.0
2015-09-24 15:10:00,46.99,47.06,46.94,47.01,19004.0,46.99,47.06,46.94,47.01,19004.0
2015-09-24 15:15:00,47.0,47.06,46.99,47.06,47956.0,47.0,47.06,46.99,47.06,47956.0
2015-09-24 15:20:00,47.07,47.16,47.07,47.08,14799.0,47.07,47.16,47.07,47.08,14799.0
2015-09-24 15:25:00,47.08,47.19,47.05,47.13,15096.0,47.08,47.19,47.05,47.13,15096.0
2015-09-24 15:30:00,47.13,47.16,47.03,47.05,22612.0,47.13,47.16,47.03,47.05,22612.0
2015-09-24 15:35:00,47.04,47.06,47.0,47.02,25163.0,47.04,47.06,47.0,47.02,25163.0
2015-09-24 15:40:00,47.02,47.17,47.0,47.14,33947.0,47.02,47.17,47.0,47.14,33947.0
2015-09-24 15:45:00,47.14,47.17,47.06,47.08,24794.0,47.14,47.17,47.06,47.08,24794.0
2015-09-24 15:50:00,47.08,47.09,46.96,47.03,91232.0,47.08,47.09,46.96,47.03,91232.0
2015-09-24 15:55:00,47.03,47.15,47.01,47.05,112687.0,47.03,47.15,47.01,47.05,112687.0
2015-09-25 09:30:00,47.09,47.32,47.08,47.14,71577.0,47.09,47.32,47.08,47.14,71577.0
2015-09-25 09:35:00,47.14,47.33,47.08,47.3,25837.0,47.14,47.33,47.08,47.3,25837.0
2015-09-25 09:40:00,47.29,47.56,47.25,47.39,29307.0,47.29,47.56,47.25,47.39,29307.0
2015-09-25 09:45:00,47.39,47.51,47.32,47.51,22056.0,47.39,47.51,47.32,47.51,22056.0
2015-09-25 09:50:00,47.51,47.93,47.51,47.82,86276.0,47.51,47.93,47.51,47.82,86276.0
2015-09-25 09:55:00,47.8,47.92,47.7,47.7,14737.0,47.8,47.92,47.7,47.7,14737.0
2015-09-25 10:00:00,47.7,47.81,47.6,47.6,25557.0,47.7,47.81,47.6,47.6,25557.0
2015-09-25 10:05:00,47.59,47.8,47.54,47.7,43882.0,47.59,47.8,47.54,47.7,43882.0
2015-09-25 10:10:00,47.71,47.76,47.57,47.74,36183.0,47.71,47.76,47.57,47.74,36183.0
2015-09-25 10:15:00,47.74,47.87,47.63,47.63,42985.0,47.74,47.87,47.63,47.63,42985.0
2015-09-25 10:20:00,47.64,47.71,47.46,47.46,15541.0,47.64,47.71,47.46,47.46,15541.0
2015-09-25 10:25:00,47.45,47.55,47.4,47.45,18019.0,47.45,47.55,47.4,47.45,18019.0
2015-09-25 10:30:00,47.45,47.52,47.37,47.47,21852.0,47.45,47.52,47.37,47.47,21852.0
2015-09-25 10:35:00,47.47,47.54,47.42,47.53,15500.0,47.47,47.54,47.42,47.53,15500.0
2015-09-25 10:40:00,47.53,47.62,47.52,47.59,29561.0,47.53,47.62,47.52,47.59,29561.0
2015-09-25 10:45:00,47.58,47.59,47.51,47.52,17470.0,47.58,47.59,47.51,47.52,17470.0
2015-09-25 10:50:00,47.53,47.56,47.45,47.5,14933.0,47.53,47.56,47.45,47.5,14933.0
2015-09-25 10:55:00,47.5,47.55,47.49,47.5,19238.0,47.5,47.55,47.49,47.5,19238.0
2015-09-25 11:00:00,47.5,47.52,47.41,47.41,18234.0,47.5,47.52,47.41,47.41,18234.0
2015-09-25 11:05:00,47.41,47.49,47.4,47.48,15769.0,47.41,47.49,47.4,47.48,15769.0
2015-09-25 11:10:00,47.48,47.6,47.48,47.6,16241.0,47.48,47.6,47.48,47.6,16241.0
2015-09-25 11:15:00,47.6,47.62,47.5,47.5,10730.0,47.6,47.62,47.5,47.5,10730.0
2015-09-25 11:20:00,47.49,47.56,47.47,47.56,20121.0,47.49,47.56,47.47,47.56,20121.0
2015-09-25 11:25:00,47.56,47.59,47.54,47.55,12600.0,47.56,47.59,47.54,47.55,12600.0
2015-09-25 11:30:00,47.53,47.54,47.45,47.45,16230.0,47.53,47.54,47.45,47.45,16230.0
2015-09-25 11:35:00,47.44,47.46,47.31,47.34,10800.0,47.44,47.46,47.31,47.34,10800.0
2015-09-25 11:40:00,47.32,47.35,47.27,47.29,11565.0,47.32,47.35,47.27,47.29,11565.0
2015-09-25 11:45:00,47.3,47.33,47.26,47.28,12510.0,47.3,47.33,47.26,47.28,12510.0
2015-09-25 11:50:00,47.27,47.31,47.25,47.27,11469.0,47.27,47.31,47.25,47.27,11469.0
2015-09-25 11:55:00,47.26,47.36,47.25,47.34,10725.0,47.26,47.36,47.25,47.34,10725.0
2015-09-25 12:00:00,47.34,47.35,47.29,47.29,11645.0,47.34,47.35,47.29,47.29,11645.0
2015-09-25 12:05:00,47.28,47.28,47.2,47.21,10800.0,47.28,47.28,47.2,47.21,10800.0
2015-09-25 12:10:00,47.21,47.29,47.2,47.26,10120.0,47.21,47.29,47.2,47.26,10120.0
2015-09-25 12:15:00,47.26,47.26,47.15,47.16,15455.0,47.26,47.26,47.15,47.16,15455.0
2015-09-25 12:20:00,47.16,47.31,47.14,47.31,96086.0,47.16,47.31,47.14,47.31,96086.0
2015-09-25 12:25:00,47.31,47.34,47.27,47.34,13552.0,47.31,47.34,47.27,47.34,13552.0
2015-09-25 12:30:00,47.34,47.36,47.29,47.31,8617.0,47.34,47.36,47.29,47.31,8617.0
2015-09-25 12:35:00,47.3,47.33,47.26,47.31,18223.0,47.3,47.33,47.26,47.31,18223.0
2015-09-25 12:40:00,47.3,47.37,47.3,47.37,9084.0,47.3,47.37,47.3,47.37,9084.0
2015-09-25 12:45:00,47.37,47.4,47.34,47.34,9339.0,47.37,47.4,47.34,47.34,9339.0
2015-09-25 12:50:00,47.34,47.39,47.3,47.38,15429.0,47.34,47.39,47.3,47.38,15429.0
2015-09-25 12:55:00,47.41,47.42,47.35,47.35,7153.0,47.41,47.42,47.35,47.35,7153.0
2015-09-25 13:00:00,47.37,47.54,47.37,47.51,24638.0,47.37,47.54,47.37,47.51,24638.0
2015-09-25 13:05:00,47.52,47.56,47.47,47.55,12988.0,47.52,47.56,47.47,47.55,12988.0
2015-09-25 13:10:00,47.56,47.56,47.48,47.5,6800.0,47.56,47.56,47.48,47.5,6800.0
2015-09-25 13:15:00,47.5,47.53,47.48,47.48,17306.0,47.5,47.53,47.48,47.48,17306.0
2015-09-25 13:20:00,47.48,47.49,47.36,47.36,20254.0,47.48,47.49,47.36,47.36,20254.0
2015-09-25 13:25:00,47.37,47.39,47.33,47.36,11935.0,47.37,47.39,47.33,47.36,11935.0
2015-09-25 13:30:00,47.35,47.37,47.3,47.36,10250.0,47.35,47.37,47.3,47.36,10250.0
2015-09-25 13:35:00,47.35,47.35,47.3,47.34,10207.0,47.35,47.35,47.3,47.34,10207.0
2015-09-25 13:40:00,47.33,47.34,47.28,47.3,10497.0,47.33,47.34,47.28,47.3,10497.0
2015-09-25 13:45:00,47.31,47.31,47.23,47.31,15879.0,47.31,47.31,47.23,47.31,15879.0
2015-09-25 13:50:00,47.34,47.38,47.34,47.38,11352.0,47.34,47.38,47.34,47.38,11352.0
2015-09-25 13:55:00,47.38,47.38,47.28,47.32,11306.0,47.38,47.38,47.28,47.32,11306.0
2015-09-25 14:00:00,47.32,47.4,47.32,47.38,16458.0,47.32,47.4,47.32,47.38,16458.0
2015-09-25 14:05:00,47.38,47.42,47.36,47.37,12211.0,47.38,47.42,47.36,47.37,12211.0
2015-09-25 14:10:00,47.36,47.37,47.26,47.27,11878.0,47.36,47.37,47.26,47.27,11878.0
2015-09-25 14:15:00,47.26,47.31,47.23,47.25,51307.0,47.26,47.31,47.23,47.25,51307.0
2015-09-25 14:20:00,47.24,47.28,47.17,47.19,32080.0,47.24,47.28,47.17,47.19,32080.0
2015-09-25 14:25:00,47.2,47.2,47.11,47.17,36923.0,47.2,47.2,47.11,47.17,36923.0
2015-09-25 14:30:00,47.14,47.18,47.09,47.16,18764.0,47.14,47.18,47.09,47.16,18764.0
2015-09-25 14:35:00,47.16,47.2,47.11,47.11,13500.0,47.16,47.2,47.11,47.11,13500.0
2015-09-25 14:40:00,47.1,47.11,46.94,46.94,18713.0,47.1,47.11,46.94,46.94,18713.0
2015-09-25 14:45:00,46.94,47.04,46.84,46.86,16517.0,46.94,47.04,46.84,46.86,16517.0
2015-09-25 14:50:00,46.87,46.97,46.81,46.97,21049.0,46.87,46.97,46.81,46.97,21049.0
2015-09-25 14:55:00,46.96,47.03,46.89,47.0,21682.0,46.96,47.03,46.89,47.0,21682.0
2015-09-25 15:00:00,47.02,47.02,46.91,46.91,56866.0,47.02,47.02,46.91,46.91,56866.0
2015-09-25 15:05:00,46.91,46.96,46.83,46.85,35429.0,46.91,46.96,46.83,46.85,35429.0
2015-09-25 15:10:00,46.85,46.87,46.74,46.75,29730.0,46.85,46.87,46.74,46.75,29730.0
2015-09-25 15:15:00,46.75,46.87,46.75,46.85,30636.0,46.75,46.87,46.75,46.85,30636.0
2015-09-25 15:20:00,46.84,46.94,46.8,46.93,25130.0,46.84,46.94,46.8,46.93,25130.0
2015-09-25 15:25:00,46.93,47.05,46.92,46.97,30970.0,46.93,47.05,46.92,46.97,30970.0
2015-09-25 15:30:00,46.96,47.08,46.91,47.04,40313.0,46.96,47.08,46.91,47.04,40313.0
2015-09-25 15:35:00,47.04,47.07,46.93,46.97,25656.0,47.04,47.07,46.93,46.97,25656.0
2015-09-25 15:40:00,46.97,47.06,46.91,47.06,36080.0,46.97,47.06,46.91,47.06,36080.0
2015-09-25 15:45:00,47.06,47.12,47.0,47.06,36520.0,47.06,47.12,47.0,47.06,36520.0
2015-09-25 15:50:00,47.05,47.06,46.93,47.0,50467.0,47.05,47.06,46.93,47.0,50467.0
2015-09-25 15:55:00,47.0,47.04,46.95,46.99,80406.0,47.0,47.04,46.95,46.99,80406.0
2015-09-28 09:30:00,47.05,47.22,46.61,47.12,53039.0,47.05,47.22,46.61,47.12,53039.0
2015-09-28 09:35:00,47.11,47.27,46.92,47.16,29602.0,47.11,47.27,46.92,47.16,29602.0
2015-09-28 09:40:00,47.2,47.2,46.93,46.97,39708.0,47.2,47.2,46.93,46.97,39708.0
2015-09-28 09:45:00,46.92,46.98,46.71,46.75,18803.0,46.92,46.98,46.71,46.75,18803.0
2015-09-28 09:50:00,46.76,46.87,46.62,46.64,19636.0,46.76,46.87,46.62,46.64,19636.0
2015-09-28 09:55:00,46.63,46.68,46.55,46.56,17072.0,46.63,46.68,46.55,46.56,17072.0
2015-09-28 10:00:00,46.54,46.65,46.5,46.57,19223.0,46.54,46.65,46.5,46.57,19223.0
2015-09-28 10:05:00,46.59,46.59,46.48,46.5,27563.0,46.59,46.59,46.48,46.5,27563.0
2015-09-28 10:10:00,46.48,46.48,46.39,46.45,18356.0,46.48,46.48,46.39,46.45,18356.0
2015-09-28 10:15:00,46.42,46.47,46.39,46.4,15734.0,46.42,46.47,46.39,46.4,15734.0
2015-09-28 10:20:00,46.38,46.52,46.33,46.52,16055.0,46.38,46.52,46.33,46.52,16055.0
2015-09-28 10:25:00,46.52,46.58,46.46,46.53,43050.0,46.52,46.58,46.46,46.53,43050.0
2015-09-28 10:30:00,46.57,46.6,46.45,46.48,21863.0,46.57,46.6,46.45,46.48,21863.0
2015-09-28 10:35:00,46.47,46.58,46.44,46.48,23946.0,46.47,46.58,46.44,46.48,23946.0
2015-09-28 10:40:00,46.51,46.55,46.44,46.52,16953.0,46.51,46.55,46.44,46.52,16953.0
2015-09-28 10:45:00,46.54,46.59,46.47,46.54,17997.0,46.54,46.59,46.47,46.54,17997.0
2015-09-28 10:50:00,46.53,46.54,46.44,46.53,15923.0,46.53,46.54,46.44,46.53,15923.0
2015-09-28 10:55:00,46.54,46.6,46.52,46.54,11220.0,46.54,46.6,46.52,46.54,11220.0
2015-09-28 11:00:00,46.55,46.62,46.52,46.58,11458.0,46.55,46.62,46.52,46.58,11458.0
2015-09-28 11:05:00,46.57,46.71,46.57,46.62,12100.0,46.57,46.71,46.57,46.62,12100.0
2015-09-28 11:10:00,46.63,46.67,46.55,46.56,20682.0,46.63,46.67,46.55,46.56,20682.0
2015-09-28 11:15:00,46.57,46.66,46.57,46.59,9660.0,46.57,46.66,46.57,46.59,9660.0
2015-09-28 11:20:00,46.59,46.59,46.55,46.55,15810.0,46.59,46.59,46.55,46.55,15810.0
2015-09-28 11:25:00,46.55,46.56,46.43,46.52,27364.0,46.55,46.56,46.43,46.52,27364.0
2015-09-28 11:30:00,46.51,46.6,46.45,46.48,32617.0,46.51,46.6,46.45,46.48,32617.0
2015-09-28 11:35:00,46.48,46.52,46.46,46.51,19420.0,46.48,46.52,46.46,46.51,19420.0
2015-09-28 11:40:00,46.49,46.5,46.44,46.44,13242.0,46.49,46.5,46.44,46.44,13242.0
2015-09-28 11:45:00,46.44,46.47,46.39,46.4,10500.0,46.44,46.47,46.39,46.4,10500.0
2015-09-28 11:50:00,46.37,46.39,46.33,46.34,14480.0,46.37,46.39,46.33,46.34,14480.0
2015-09-28 11:55:00,46.36,46.39,46.24,46.27,14035.0,46.36,46.39,46.24,46.27,14035.0
2015-09-28 12:00:00,46.24,46.3,46.19,46.28,15875.0,46.24,46.3,46.19,46.28,15875.0
2015-09-28 12:05:00,46.28,46.28,46.2,46.25,13070.0,46.28,46.28,46.2,46.25,13070.0
2015-09-28 12:10:00,46.25,46.25,46.11,46.17,10555.0,46.25,46.25,46.11,46.17,10555.0
2015-09-28 12:15:00,46.19,46.25,46.18,46.24,17142.0,46.19,46.25,46.18,46.24,17142.0
2015-09-28 12:20:00,46.23,46.35,46.19,46.35,37014.0,46.23,46.35,46.19,46.35,37014.0
2015-09-28 12:25:00,46.35,46.45,46.35,46.36,11922.0,46.35,46.45,46.35,46.36,11922.0
2015-09-28 12:30:00,46.36,46.38,46.28,46.31,11600.0,46.36,46.38,46.28,46.31,11600.0
2015-09-28 12:35:00,46.29,46.35,46.28,46.33,16514.0,46.29,46.35,46.28,46.33,16514.0
2015-09-28 12:40:00,46.33,46.36,46.27,46.27,14081.0,46.33,46.36,46.27,46.27,14081.0
2015-09-28 12:45:00,46.26,46.28,46.23,46.28,8852.0,46.26,46.28,46.23,46.28,8852.0
2015-09-28 12:50:00,46.28,46.28,46.2,46.22,15902.0,46.28,46.28,46.2,46.22,15902.0
2015-09-28 12:55:00,46.21,46.29,46.18,46.19,16382.0,46.21,46.29,46.18,46.19,16382.0
2015-09-28 13:00:00,46.2,46.27,46.17,46.24,13500.0,46.2,46.27,46.17,46.24,13500.0
2015-09-28 13:05:00,46.25,46.4,46.25,46.39,15349.0,46.25,46.4,46.25,46.39,15349.0
2015-09-28 13:10:00,46.36,46.37,46.25,46.27,21368.0,46.36,46.37,46.25,46.27,21368.0
2015-09-28 13:15:00,46.27,46.27,46.11,46.18,13300.0,46.27,46.27,46.11,46.18,13300.0
2015-09-28 13:20:00,46.16,46.21,46.11,46.15,9000.0,46.16,46.21,46.11,46.15,9000.0
2015-09-28 13:25:00,46.13,46.17,45.96,45.97,46139.0,46.13,46.17,45.96,45.97,46139.0
2015-09-28 13:30:00,45.98,46.17,45.96,46.17,34826.0,45.98,46.17,45.96,46.17,34826.0
2015-09-28 13:35:00,46.17,46.3,46.13,46.3,34870.0,46.17,46.3,46.13,46.3,34870.0
2015-09-28 13:40:00,46.28,46.35,46.23,46.28,27500.0,46.28,46.35,46.23,46.28,27500.0
2015-09-28 13:45:00,46.3,46.39,46.25,46.26,31703.0,46.3,46.39,46.25,46.26,31703.0
2015-09-28 13:50:00,46.27,46.28,46.21,46.22,15430.0,46.27,46.28,46.21,46.22,15430.0
2015-09-28 13:55:00,46.21,46.28,46.19,46.24,17208.0,46.21,46.28,46.19,46.24,17208.0
2015-09-28 14:00:00,46.25,46.28,46.17,46.24,24298.0,46.25,46.28,46.17,46.24,24298.0
2015-09-28 14:05:00,46.23,46.3,46.17,46.3,38177.0,46.23,46.3,46.17,46.3,38177.0
2015-09-28 14:10:00,46.29,46.3,46.08,46.15,25650.0,46.29,46.3,46.08,46.15,25650.0
2015-09-28 14:15:00,46.14,46.15,46.05,46.12,22557.0,46.14,46.15,46.05,46.12,22557.0
2015-09-28 14:20:00,46.12,46.16,46.07,46.16,16806.0,46.12,46.16,46.07,46.16,16806.0
2015-09-28 14:25:00,46.15,46.21,46.11,46.2,34455.0,46.15,46.21,46.11,46.2,34455.0
2015-09-28 14:30:00,46.2,46.21,46.12,46.18,14700.0,46.2,46.21,46.12,46.18,14700.0
2015-09-28 14:35:00,46.18,46.36,46.18,46.36,27263.0,46.18,46.36,46.18,46.36,27263.0
2015-09-28 14:40:00,46.36,46.41,46.29,46.41,24347.0,46.36,46.41,46.29,46.41,24347.0
2015-09-28 14:45:00,46.42,46.44,46.35,46.38,24616.0,46.42,46.44,46.35,46.38,24616.0
2015-09-28 14:50:00,46.38,46.4,46.23,46.24,32420.0,46.38,46.4,46.23,46.24,32420.0
2015-09-28 14:55:00,46.26,46.27,46.14,46.21,23070.0,46.26,46.27,46.14,46.21,23070.0
2015-09-28 15:00:00,46.2,46.28,46.15,46.28,26849.0,46.2,46.28,46.15,46.28,26849.0
2015-09-28 15:05:00,46.28,46.28,46.19,46.19,22023.0,46.28,46.28,46.19,46.19,22023.0
2015-09-28 15:10:00,46.18,46.21,46.12,46.18,25610.0,46.18,46.21,46.12,46.18,25610.0
2015-09-28 15:15:00,46.17,46.3,46.14,46.3,30003.0,46.17,46.3,46.14,46.3,30003.0
2015-09-28 15:20:00,46.3,46.31,46.15,46.17,21233.0,46.3,46.31,46.15,46.17,21233.0
2015-09-28 15:25:00,46.18,46.27,46.17,46.18,40347.0,46.18,46.27,46.17,46.18,40347.0
2015-09-28 15:30:00,46.18,46.3,46.17,46.29,35247.0,46.18,46.3,46.17,46.29,35247.0
2015-09-28 15:35:00,46.31,46.39,46.25,46.27,46418.0,46.31,46.39,46.25,46.27,46418.0
2015-09-28 15:40:00,46.26,46.36,46.25,46.26,29631.0,46.26,46.36,46.25,46.26,29631.0
2015-09-28 15:45:00,46.25,46.34,46.23,46.3,51554.0,46.25,46.34,46.23,46.3,51554.0
2015-09-28 15:50:00,46.31,46.34,46.27,46.28,71308.0,46.31,46.34,46.27,46.28,71308.0
2015-09-28 15:55:00,46.29,46.29,46.12,46.14,130715.0,46.29,46.29,46.12,46.14,130715.0
2015-09-29 09:30:00,46.13,46.13,45.64,45.66,28895.0,46.13,46.13,45.64,45.66,28895.0
2015-09-29 09:35:00,45.71,45.92,45.64,45.71,51691.0,45.71,45.92,45.64,45.71,51691.0
2015-09-29 09:40:00,45.68,45.75,45.58,45.63,21653.0,45.68,45.75,45.58,45.63,21653.0
2015-09-29 09:45:00,45.62,45.67,45.46,45.51,29310.0,45.62,45.67,45.46,45.51,29310.0
2015-09-29 09:50:00,45.49,45.71,45.47,45.68,18963.0,45.49,45.71,45.47,45.68,18963.0
2015-09-29 09:55:00,45.68,45.84,45.64,45.8,20042.0,45.68,45.84,45.64,45.8,20042.0
2015-09-29 10:00:00,45.8,45.95,45.76,45.84,54999.0,45.8,45.95,45.76,45.84,54999.0
2015-09-29 10:05:00,45.85,46.02,45.75,45.77,36750.0,45.85,46.02,45.75,45.77,36750.0
2015-09-29 10:10:00,45.76,45.93,45.71,45.9,63046.0,45.76,45.93,45.71,45.9,63046.0
2015-09-29 10:15:00,45.91,45.93,45.76,45.77,32939.0,45.91,45.93,45.76,45.77,32939.0
2015-09-29 10:20:00,45.77,45.86,45.75,45.85,43058.0,45.77,45.86,45.75,45.85,43058.0
2015-09-29 10:25:00,45.85,46.17,45.84,46.15,40538.0,45.85,46.17,45.84,46.15,40538.0
2015-09-29 10:30:00,46.15,46.33,46.13,46.25,35922.0,46.15,46.33,46.13,46.25,35922.0
2015-09-29 10:35:00,46.25,46.37,46.25,46.31,61679.0,46.25,46.37,46.25,46.31,61679.0
2015-09-29 10:40:00,46.32,46.32,46.11,46.16,22012.0,46.32,46.32,46.11,46.16,22012.0
2015-09-29 10:45:00,46.17,46.19,45.98,46.01,23995.0,46.17,46.19,45.98,46.01,23995.0
2015-09-29 10:50:00,46.0,46.04,45.95,46.03,36292.0,46.0,46.04,45.95,46.03,36292.0
2015-09-29 10:55:00,46.04,46.08,45.99,46.04,24251.0,46.04,46.08,45.99,46.04,24251.0
2015-09-29 11:00:00,46.05,46.07,45.96,46.06,26186.0,46.05,46.07,45.96,46.06,26186.0
2015-09-29 11:05:00,46.05,46.13,45.99,45.99,53426.0,46.05,46.13,45.99,45.99,53426.0
2015-09-29 11:10:00,46.02,46.03,45.79,45.82,58579.0,46.02,46.03,45.79,45.82,58579.0
2015-09-29 11:15:00,45.8,45.92,45.8,45.87,18409.0,45.8,45.92,45.8,45.87,18409.0
2015-09-29 11:20:00,45.89,45.91,45.83,45.91,9200.0,45.89,45.91,45.83,45.91,9200.0
2015-09-29 11:25:00,45.91,45.97,45.86,45.91,22352.0,45.91,45.97,45.86,45.91,22352.0
2015-09-29 11:30:00,45.93,45.95,45.77,45.79,39990.0,45.93,45.95,45.77,45.79,39990.0
2015-09-29 11:35:00,45.81,45.82,45.73,45.76,19790.0,45.81,45.82,45.73,45.76,19790.0
2015-09-29 11:40:00,45.75,45.82,45.69,45.69,16582.0,45.75,45.82,45.69,45.69,16582.0
2015-09-29 11:45:00,45.69,45.77,45.59,45.75,29214.0,45.69,45.77,45.59,45.75,29214.0
2015-09-29 11:50:00,45.75,45.83,45.71,45.79,27755.0,45.75,45.83,45.71,45.79,27755.0
2015-09-29 11:55:00,45.81,45.81,45.63,45.64,12886.0,45.81,45.81,45.63,45.64,12886.0
2015-09-29 12:00:00,45.63,45.67,45.58,45.63,33234.0,45.63,45.67,45.58,45.63,33234.0
2015-09-29 12:05:00,45.62,45.66,45.52,45.53,30320.0,45.62,45.66,45.52,45.53,30320.0
2015-09-29 12:10:00,45.52,45.52,45.41,45.45,9700.0,45.52,45.52,45.41,45.45,9700.0
2015-09-29 12:15:00,45.47,45.55,45.46,45.52,15028.0,45.47,45.55,45.46,45.52,15028.0
2015-09-29 12:20:00,45.52,45.58,45.38,45.45,48238.0,45.52,45.58,45.38,45.45,48238.0
2015-09-29 12:25:00,45.46,45.57,45.46,45.55,29767.0,45.46,45.57,45.46,45.55,29767.0
2015-09-29 12:30:00,45.55,45.57,45.45,45.47,22913.0,45.55,45.57,45.45,45.47,22913.0
2015-09-29 12:35:00,45.45,45.46,45.28,45.37,32072.0,45.45,45.46,45.28,45.37,32072.0
2015-09-29 12:40:00,45.35,45.38,45.21,45.36,20375.0,45.35,45.38,45.21,45.36,20375.0
2015-09-29 12:45:00,45.35,45.36,45.24,45.31,12037.0,45.35,45.36,45.24,45.31,12037.0
2015-09-29 12:50:00,45.32,45.32,45.23,45.29,13004.0,45.32,45.32,45.23,45.29,13004.0
2015-09-29 12:55:00,45.28,45.3,45.19,45.2,23793.0,45.28,45.3,45.19,45.2,23793.0
2015-09-29 13:00:00,45.2,45.2,45.01,45.16,83304.0,45.2,45.2,45.01,45.16,83304.0
2015-09-29 13:05:00,45.14,45.21,45.14,45.17,21112.0,45.14,45.21,45.14,45.17,21112.0
2015-09-29 13:10:00,45.17,45.35,45.15,45.27,27244.0,45.17,45.35,45.15,45.27,27244.0
2015-09-29 13:15:00,45.27,45.47,45.26,45.45,51597.0,45.27,45.47,45.26,45.45,51597.0
2015-09-29 13:20:00,45.43,45.6,45.43,45.48,49421.0,45.43,45.6,45.43,45.48,49421.0
2015-09-29 13:25:00,45.47,45.55,45.44,45.53,67233.0,45.47,45.55,45.44,45.53,67233.0
2015-09-29 13:30:00,45.54,45.69,45.54,45.64,38003.0,45.54,45.69,45.54,45.64,38003.0
2015-09-29 13:35:00,45.64,45.72,45.63,45.72,14800.0,45.64,45.72,45.63,45.72,14800.0
2015-09-29 13:40:00,45.69,45.91,45.67,45.91,53076.0,45.69,45.91,45.67,45.91,53076.0
2015-09-29 13:45:00,45.9,45.96,45.74,45.81,81697.0,45.9,45.96,45.74,45.81,81697.0
2015-09-29 13:50:00,45.81,45.86,45.76,45.85,27057.0,45.81,45.86,45.76,45.85,27057.0
2015-09-29 13:55:00,45.86,45.98,45.77,45.86,60092.0,45.86,45.98,45.77,45.86,60092.0
2015-09-29 14:00:00,45.85,45.86,45.65,45.66,71305.0,45.85,45.86,45.65,45.66,71305.0
2015-09-29 14:05:00,45.66,45.8,45.66,45.8,27307.0,45.66,45.8,45.66,45.8,27307.0
2015-09-29 14:10:00,45.81,45.88,45.8,45.82,21064.0,45.81,45.88,45.8,45.82,21064.0
2015-09-29 14:15:00,45.83,45.83,45.7,45.74,17469.0,45.83,45.83,45.7,45.74,17469.0
2015-09-29 14:20:00,45.74,45.77,45.64,45.64,25579.0,45.74,45.77,45.64,45.64,25579.0
2015-09-29 14:25:00,45.65,45.92,45.63,45.91,34977.0,45.65,45.92,45.63,45.91,34977.0
2015-09-29 14:30:00,45.89,45.9,45.74,45.74,15047.0,45.89,45.9,45.74,45.74,15047.0
2015-09-29 14:35:00,45.74,45.75,45.64,45.75,20277.0,45.74,45.75,45.64,45.75,20277.0
2015-09-29 14:40:00,45.75,45.76,45.66,45.71,22675.0,45.75,45.76,45.66,45.71,22675.0
2015-09-29 14:45:00,45.69,45.69,45.53,45.53,24425.0,45.69,45.69,45.53,45.53,24425.0
2015-09-29 14:50:00,45.53,45.57,45.41,45.47,60558.0,45.53,45.57,45.41,45.47,60558.0
2015-09-29 14:55:00,45.47,45.51,45.4,45.42,15925.0,45.47,45.51,45.4,45.42,15925.0
2015-09-29 15:00:00,45.42,45.47,45.31,45.35,30972.0,45.42,45.47,45.31,45.35,30972.0
2015-09-29 15:05:00,45.35,45.38,45.33,45.36,28764.0,45.35,45.38,45.33,45.36,28764.0
2015-09-29 15:10:00,45.36,45.41,45.31,45.38,38957.0,45.36,45.41,45.31,45.38,38957.0
2015-09-29 15:15:00,45.37,45.41,45.28,45.29,26450.0,45.37,45.41,45.28,45.29,26450.0
2015-09-29 15:20:00,45.29,45.29,45.15,45.18,38758.0,45.29,45.29,45.15,45.18,38758.0
2015-09-29 15:25:00,45.18,45.19,45.1,45.11,42039.0,45.18,45.19,45.1,45.11,42039.0
2015-09-29 15:30:00,45.12,45.28,45.12,45.27,62696.0,45.12,45.28,45.12,45.27,62696.0
2015-09-29 15:35:00,45.27,45.38,45.25,45.29,66565.0,45.27,45.38,45.25,45.29,66565.0
2015-09-29 15:40:00,45.28,45.28,45.2,45.25,47364.0,45.28,45.28,45.2,45.25,47364.0
2015-09-29 15:45:00,45.24,45.35,45.15,45.35,92151.0,45.24,45.35,45.15,45.35,92151.0
2015-09-29 15:50:00,45.36,45.36,45.28,45.34,128763.0,45.36,45.36,45.28,45.34,128763.0
2015-09-29 15:55:00,45.34,45.38,45.24,45.24,254771.0,45.34,45.38,45.24,45.24,254771.0
2015-09-30 09:30:00,45.39,45.53,45.19,45.35,51972.0,45.39,45.53,45.19,45.35,51972.0
2015-09-30 09:35:00,45.39,45.98,45.39,45.82,27522.0,45.39,45.98,45.39,45.82,27522.0
2015-09-30 09:40:00,45.8,45.81,45.6,45.77,33804.0,45.8,45.81,45.6,45.77,33804.0
2015-09-30 09:45:00,45.77,45.84,45.57,45.67,113110.0,45.77,45.84,45.57,45.67,113110.0
2015-09-30 09:50:00,45.71,45.86,45.67,45.7,56958.0,45.71,45.86,45.67,45.7,56958.0
2015-09-30 09:55:00,45.7,45.76,45.58,45.59,37169.0,45.7,45.76,45.58,45.59,37169.0
2015-09-30 10:00:00,45.61,45.66,45.53,45.57,31064.0,45.61,45.66,45.53,45.57,31064.0
2015-09-30 10:05:00,45.54,45.8,45.46,45.73,40004.0,45.54,45.8,45.46,45.73,40004.0
2015-09-30 10:10:00,45.73,45.73,45.6,45.65,16981.0,45.73,45.73,45.6,45.65,16981.0
2015-09-30 10:15:00,45.65,45.69,45.55,45.58,119299.0,45.65,45.69,45.55,45.58,119299.0
2015-09-30 10:20:00,45.57,45.66,45.56,45.6,20096.0,45.57,45.66,45.56,45.6,20096.0
2015-09-30 10:25:00,45.6,45.68,45.58,45.58,24929.0,45.6,45.68,45.58,45.58,24929.0
2015-09-30 10:30:00,45.58,45.61,45.51,45.54,28902.0,45.58,45.61,45.51,45.54,28902.0
2015-09-30 10:35:00,45.55,45.65,45.54,45.58,22274.0,45.55,45.65,45.54,45.58,22274.0
2015-09-30 10:40:00,45.58,45.64,45.55,45.55,25077.0,45.58,45.64,45.55,45.55,25077.0
2015-09-30 10:45:00,45.56,45.6,45.48,45.5,27588.0,45.56,45.6,45.48,45.5,27588.0
2015-09-30 10:50:00,45.51,45.52,45.36,45.38,25369.0,45.51,45.52,45.36,45.38,25369.0
2015-09-30 10:55:00,45.38,45.38,45.22,45.25,30253.0,45.38,45.38,45.22,45.25,30253.0
2015-09-30 11:00:00,45.24,45.25,45.15,45.17,34218.0,45.24,45.25,45.15,45.17,34218.0
2015-09-30 11:05:00,45.17,45.21,45.08,45.19,67723.0,45.17,45.21,45.08,45.19,67723.0
2015-09-30 11:10:00,45.19,45.3,45.11,45.29,109100.0,45.19,45.3,45.11,45.29,109100.0
2015-09-30 11:15:00,45.28,45.34,45.25,45.34,22955.0,45.28,45.34,45.25,45.34,22955.0
2015-09-30 11:20:00,45.34,45.38,45.21,45.22,21696.0,45.34,45.38,45.21,45.22,21696.0
2015-09-30 11:25:00,45.23,45.32,45.22,45.3,19430.0,45.23,45.32,45.22,45.3,19430.0
2015-09-30 11:30:00,45.28,45.28,45.12,45.2,52516.0,45.28,45.28,45.12,45.2,52516.0
2015-09-30 11:35:00,45.19,45.19,44.95,44.98,65219.0,45.19,45.19,44.95,44.98,65219.0
2015-09-30 11:40:00,44.98,45.01,44.84,44.87,26591.0,44.98,45.01,44.84,44.87,26591.0
2015-09-30 11:45:00,44.87,44.94,44.86,44.87,21654.0,44.87,44.94,44.86,44.87,21654.0
2015-09-30 11:50:00,44.86,44.89,44.68,44.69,45549.0,44.86,44.89,44.68,44.69,45549.0
2015-09-30 11:55:00,44.69,44.7,44.61,44.68,38799.0,44.69,44.7,44.61,44.68,38799.0
2015-09-30 12:00:00,44.68,44.68,44.54,44.55,34191.0,44.68,44.68,44.54,44.55,34191.0
2015-09-30 12:05:00,44.54,44.55,44.42,44.45,39230.0,44.54,44.55,44.42,44.45,39230.0
2015-09-30 12:10:00,44.45,44.45,44.37,44.41,26327.0,44.45,44.45,44.37,44.41,26327.0
2015-09-30 12:15:00,44.41,44.5,44.39,44.41,35323.0,44.41,44.5,44.39,44.41,35323.0
2015-09-30 12:20:00,44.42,44.47,44.37,44.4,15499.0,44.42,44.47,44.37,44.4,15499.0
2015-09-30 12:25:00,44.39,44.47,44.39,44.43,23300.0,44.39,44.47,44.39,44.43,23300.0
2015-09-30 12:30:00,44.42,44.42,44.32,44.33,39964.0,44.42,44.42,44.32,44.33,39964.0
2015-09-30 12:35:00,44.33,44.35,44.2,44.2,32660.0,44.33,44.35,44.2,44.2,32660.0
2015-09-30 12:40:00,44.19,44.22,44.17,44.18,53047.0,44.19,44.22,44.17,44.18,53047.0
2015-09-30 12:45:00,44.19,44.19,43.97,44.03,54274.0,44.19,44.19,43.97,44.03,54274.0
2015-09-30 12:50:00,44.04,44.17,44.03,44.17,35711.0,44.04,44.17,44.03,44.17,35711.0
2015-09-30 12:55:00,44.16,44.17,44.05,44.15,49084.0,44.16,44.17,44.05,44.15,49084.0
2015-09-30 13:00:00,44.14,44.23,44.11,44.21,162744.0,44.14,44.23,44.11,44.21,162744.0
2015-09-30 13:05:00,44.21,44.23,44.09,44.1,360814.0,44.21,44.23,44.09,44.1,360814.0
2015-09-30 13:10:00,44.1,44.14,44.04,44.06,38239.0,44.1,44.14,44.04,44.06,38239.0
2015-09-30 13:15:00,44.05,44.19,44.04,44.15,57156.0,44.05,44.19,44.04,44.15,57156.0
2015-09-30 13:20:00,44.15,44.2,44.12,44.19,55153.0,44.15,44.2,44.12,44.19,55153.0
2015-09-30 13:25:00,44.19,44.25,44.18,44.25,28000.0,44.19,44.25,44.18,44.25,28000.0
2015-09-30 13:30:00,44.25,44.28,44.11,44.16,221420.0,44.25,44.28,44.11,44.16,221420.0
2015-09-30 13:35:00,44.17,44.17,44.09,44.15,68108.0,44.17,44.17,44.09,44.15,68108.0
2015-09-30 13:40:00,44.16,44.34,44.16,44.33,23437.0,44.16,44.34,44.16,44.33,23437.0
2015-09-30 13:45:00,44.35,44.37,44.23,44.25,53746.0,44.35,44.37,44.23,44.25,53746.0
2015-09-30 13:50:00,44.25,44.31,44.21,44.22,81043.0,44.25,44.31,44.21,44.22,81043.0
2015-09-30 13:55:00,44.22,44.26,44.18,44.18,46549.0,44.22,44.26,44.18,44.18,46549.0
2015-09-30 14:00:00,44.19,44.19,44.02,44.07,90870.0,44.19,44.19,44.02,44.07,90870.0
2015-09-30 14:05:00,44.07,44.1,43.99,43.99,152211.0,44.07,44.1,43.99,43.99,152211.0
2015-09-30 14:10:00,43.99,44.02,43.9,43.99,55731.0,43.99,44.02,43.9,43.99,55731.0
2015-09-30 14:15:00,43.98,44.22,43.97,44.21,71457.0,43.98,44.22,43.97,44.21,71457.0
2015-09-30 14:20:00,44.2,44.29,44.18,44.29,53876.0,44.2,44.29,44.18,44.29,53876.0
2015-09-30 14:25:00,44.29,44.31,44.24,44.25,23727.0,44.29,44.31,44.24,44.25,23727.0
2015-09-30 14:30:00,44.26,44.32,44.17,44.18,36066.0,44.26,44.32,44.17,44.18,36066.0
2015-09-30 14:35:00,44.18,44.23,44.17,44.21,30477.0,44.18,44.23,44.17,44.21,30477.0
2015-09-30 14:40:00,44.2,44.29,44.19,44.27,36514.0,44.2,44.29,44.19,44.27,36514.0
2015-09-30 14:45:00,44.27,44.28,44.2,44.25,50919.0,44.27,44.28,44.2,44.25,50919.0
2015-09-30 14:50:00,44.25,44.27,44.12,44.18,37396.0,44.25,44.27,44.12,44.18,37396.0
2015-09-30 14:55:00,44.18,44.29,44.18,44.28,42767.0,44.18,44.29,44.18,44.28,42767.0
2015-09-30 15:00:00,44.28,44.31,44.09,44.1,66341.0,44.28,44.31,44.09,44.1,66341.0
2015-09-30 15:05:00,44.1,44.14,44.03,44.08,61968.0,44.1,44.14,44.03,44.08,61968.0
2015-09-30 15:10:00,44.06,44.1,43.99,43.99,51280.0,44.06,44.1,43.99,43.99,51280.0
2015-09-30 15:15:00,44.0,44.01,43.93,44.0,43168.0,44.0,44.01,43.93,44.0,43168.0
2015-09-30 15:20:00,43.99,44.05,43.97,43.98,187584.0,43.99,44.05,43.97,43.98,187584.0
2015-09-30 15:25:00,43.98,44.04,43.94,44.03,176846.0,43.98,44.04,43.94,44.03,176846.0
2015-09-30 15:30:00,44.03,44.11,43.99,44.1,151164.0,44.03,44.11,43.99,44.1,151164.0
2015-09-30 15:35:00,44.1,44.14,44.08,44.09,92642.0,44.1,44.14,44.08,44.09,92642.0
2015-09-30 15:40:00,44.09,44.09,44.02,44.08,223094.0,44.09,44.09,44.02,44.08,223094.0
2015-09-30 15:45:00,44.07,44.13,44.02,44.11,314890.0,44.07,44.13,44.02,44.11,314890.0
2015-09-30 15:50:00,44.11,44.2,44.11,44.17,320793.0,44.11,44.2,44.11,44.17,320793.0
2015-09-30 15:55:00,44.17,44.21,44.11,44.12,361389.0,44.17,44.21,44.11,44.12,361389.0
2015-10-01 09:30:00,43.68,44.04,43.67,43.89,298313.0,43.68,44.04,43.67,43.89,298313.0
2015-10-01 09:35:00,43.92,44.07,43.82,44.06,76496.0,43.92,44.07,43.82,44.06,76496.0
2015-10-01 09:40:00,44.05,44.14,43.99,44.12,68852.0,44.05,44.14,43.99,44.12,68852.0
2015-10-01 09:45:00,44.12,44.27,44.05,44.26,56881.0,44.12,44.27,44.05,44.26,56881.0
2015-10-01 09:50:00,44.27,44.35,44.16,44.2,29378.0,44.27,44.35,44.16,44.2,29378.0
2015-10-01 09:55:00,44.2,44.22,44.04,44.06,65066.0,44.2,44.22,44.04,44.06,65066.0
2015-10-01 10:00:00,44.07,44.21,44.0,44.0,135380.0,44.07,44.21,44.0,44.0,135380.0
2015-10-01 10:05:00,44.01,44.1,43.98,44.05,69916.0,44.01,44.1,43.98,44.05,69916.0
2015-10-01 10:10:00,44.04,44.18,43.93,43.97,61837.0,44.04,44.18,43.93,43.97,61837.0
2015-10-01 10:15:00,43.97,44.11,43.96,44.0,140441.0,43.97,44.11,43.96,44.0,140441.0
2015-10-01 10:20:00,44.0,44.02,43.95,44.01,137308.0,44.0,44.02,43.95,44.01,137308.0
2015-10-01 10:25:00,44.01,44.12,43.98,43.98,190713.0,44.01,44.12,43.98,43.98,190713.0
2015-10-01 10:30:00,44.0,44.05,43.87,43.94,90512.0,44.0,44.05,43.87,43.94,90512.0
2015-10-01 10:35:00,43.94,44.0,43.82,43.89,162431.0,43.94,44.0,43.82,43.89,162431.0
2015-10-01 10:40:00,43.87,43.88,43.69,43.73,237481.0,43.87,43.88,43.69,43.73,237481.0
2015-10-01 10:45:00,43.73,43.81,43.66,43.66,136497.0,43.73,43.81,43.66,43.66,136497.0
2015-10-01 10:50:00,43.66,43.73,43.62,43.67,54836.0,43.66,43.73,43.62,43.67,54836.0
2015-10-01 10:55:00,43.64,43.72,43.57,43.63,58474.0,43.64,43.72,43.57,43.63,58474.0
2015-10-01 11:00:00,43.6,43.63,43.44,43.46,297493.0,43.6,43.63,43.44,43.46,297493.0
2015-10-01 11:05:00,43.46,43.57,43.41,43.42,662303.0,43.46,43.57,43.41,43.42,662303.0
2015-10-01 11:10:00,43.42,43.57,43.41,43.51,40472.0,43.42,43.57,43.41,43.51,40472.0
2015-10-01 11:15:00,43.52,43.57,43.52,43.56,27111.0,43.52,43.57,43.52,43.56,27111.0
2015-10-01 11:20:00,43.55,43.58,43.5,43.52,43790.0,43.55,43.58,43.5,43.52,43790.0
2015-10-01 11:25:00,43.51,43.63,43.47,43.48,45056.0,43.51,43.63,43.47,43.48,45056.0
2015-10-01 11:30:00,43.48,43.57,43.41,43.41,37146.0,43.48,43.57,43.41,43.41,37146.0
2015-10-01 11:35:00,43.41,43.44,43.29,43.38,39915.0,43.41,43.44,43.29,43.38,39915.0
2015-10-01 11:40:00,43.37,43.42,43.28,43.41,78723.0,43.37,43.42,43.28,43.41,78723.0
2015-10-01 11:45:00,43.4,43.41,43.28,43.32,77760.0,43.4,43.41,43.28,43.32,77760.0
2015-10-01 11:50:00,43.33,43.36,43.08,43.1,59938.0,43.33,43.36,43.08,43.1,59938.0
2015-10-01 11:55:00,43.1,43.11,42.91,42.98,102846.0,43.1,43.11,42.91,42.98,102846.0
2015-10-01 12:00:00,42.98,42.98,42.85,42.87,165994.0,42.98,42.98,42.85,42.87,165994.0
2015-10-01 12:05:00,42.89,43.01,42.86,42.95,254366.0,42.89,43.01,42.86,42.95,254366.0
2015-10-01 12:10:00,42.95,43.1,42.95,43.03,117374.0,42.95,43.1,42.95,43.03,117374.0
2015-10-01 12:15:00,43.05,43.05,42.98,43.02,123262.0,43.05,43.05,42.98,43.02,123262.0
2015-10-01 12:20:00,43.02,43.04,42.96,43.0,35724.0,43.02,43.04,42.96,43.0,35724.0
2015-10-01 12:25:00,43.0,43.16,42.99,43.16,28458.0,43.0,43.16,42.99,43.16,28458.0
2015-10-01 12:30:00,43.15,43.2,43.15,43.18,37491.0,43.15,43.2,43.15,43.18,37491.0
2015-10-01 12:35:00,43.18,43.18,43.06,43.06,30474.0,43.18,43.18,43.06,43.06,30474.0
2015-10-01 12:40:00,43.07,43.09,43.03,43.08,36901.0,43.07,43.09,43.03,43.08,36901.0
2015-10-01 12:45:00,43.08,43.08,42.92,42.94,39828.0,43.08,43.08,42.92,42.94,39828.0
2015-10-01 12:50:00,42.95,42.97,42.89,42.91,30473.0,42.95,42.97,42.89,42.91,30473.0
2015-10-01 12:55:00,42.91,43.03,42.91,43.0,35626.0,42.91,43.03,42.91,43.0,35626.0
2015-10-01 13:00:00,43.0,43.01,42.92,42.96,53174.0,43.0,43.01,42.92,42.96,53174.0
2015-10-01 13:05:00,42.96,43.0,42.95,43.0,42636.0,42.96,43.0,42.95,43.0,42636.0
2015-10-01 13:10:00,43.0,43.03,42.85,42.85,54088.0,43.0,43.03,42.85,42.85,54088.0
2015-10-01 13:15:00,42.85,42.93,42.84,42.93,37346.0,42.85,42.93,42.84,42.93,37346.0
2015-10-01 13:20:00,42.92,42.95,42.86,42.9,32660.0,42.92,42.95,42.86,42.9,32660.0
2015-10-01 13:25:00,42.91,42.96,42.86,42.88,40706.0,42.91,42.96,42.86,42.88,40706.0
2015-10-01 13:30:00,42.89,43.01,42.88,43.0,71858.0,42.89,43.01,42.88,43.0,71858.0
2015-10-01 13:35:00,43.0,43.02,42.9,42.92,41701.0,43.0,43.02,42.9,42.92,41701.0
2015-10-01 13:40:00,42.93,42.94,42.88,42.89,30861.0,42.93,42.94,42.88,42.89,30861.0
2015-10-01 13:45:00,42.88,42.92,42.81,42.87,51661.0,42.88,42.92,42.81,42.87,51661.0
2015-10-01 13:50:00,42.87,42.87,42.78,42.82,45700.0,42.87,42.87,42.78,42.82,45700.0
2015-10-01 13:55:00,42.82,42.97,42.81,42.95,44661.0,42.82,42.97,42.81,42.95,44661.0
2015-10-01 14:00:00,42.96,42.98,42.91,42.97,31326.0,42.96,42.98,42.91,42.97,31326.0
2015-10-01 14:05:00,42.97,43.0,42.95,42.95,67893.0,42.97,43.0,42.95,42.95,67893.0
2015-10-01 14:10:00,42.96,43.08,42.95,43.04,69563.0,42.96,43.08,42.95,43.04,69563.0
2015-10-01 14:15:00,43.04,43.09,43.03,43.07,39019.0,43.04,43.09,43.03,43.07,39019.0
2015-10-01 14:20:00,43.08,43.14,43.01,43.01,45548.0,43.08,43.14,43.01,43.01,45548.0
2015-10-01 14:25:00,43.01,43.03,42.97,43.02,32222.0,43.01,43.03,42.97,43.02,32222.0
2015-10-01 14:30:00,43.02,43.05,42.95,42.96,69159.0,43.02,43.05,42.95,42.96,69159.0
2015-10-01 14:35:00,42.97,43.03,42.96,43.02,40376.0,42.97,43.03,42.96,43.02,40376.0
2015-10-01 14:40:00,43.02,43.03,42.93,42.93,38447.0,43.02,43.03,42.93,42.93,38447.0
2015-10-01 14:45:00,42.93,42.99,42.91,42.92,39751.0,42.93,42.99,42.91,42.92,39751.0
2015-10-01 14:50:00,42.92,43.01,42.91,43.01,37979.0,42.92,43.01,42.91,43.01,37979.0
2015-10-01 14:55:00,43.02,43.05,43.0,43.01,53394.0,43.02,43.05,43.0,43.01,53394.0
2015-10-01 15:00:00,43.02,43.09,43.0,43.05,57196.0,43.02,43.09,43.0,43.05,57196.0
2015-10-01 15:05:00,43.05,43.07,42.97,42.99,49062.0,43.05,43.07,42.97,42.99,49062.0
2015-10-01 15:10:00,42.99,43.11,42.98,43.09,49016.0,42.99,43.11,42.98,43.09,49016.0
2015-10-01 15:15:00,43.1,43.11,43.03,43.04,57503.0,43.1,43.11,43.03,43.04,57503.0
2015-10-01 15:20:00,43.03,43.05,42.98,42.99,51539.0,43.03,43.05,42.98,42.99,51539.0
2015-10-01 15:25:00,43.0,43.03,42.95,42.96,62565.0,43.0,43.03,42.95,42.96,62565.0
2015-10-01 15:30:00,42.97,43.0,42.94,43.0,83452.0,42.97,43.0,42.94,43.0,83452.0
2015-10-01 15:35:00,43.0,43.04,42.94,42.96,155287.0,43.0,43.04,42.94,42.96,155287.0
2015-10-01 15:40:00,42.95,43.02,42.95,42.99,85301.0,42.95,43.02,42.95,42.99,85301.0
2015-10-01 15:45:00,43.0,43.06,42.99,43.05,89228.0,43.0,43.06,42.99,43.05,89228.0
2015-10-01 15:50:00,43.05,43.1,43.05,43.09,160507.0,43.05,43.1,43.05,43.09,160507.0
2015-10-01 15:55:00,43.1,43.15,43.05,43.13,438372.0,43.1,43.15,43.05,43.13,438372.0
2015-10-02 09:30:00,42.6,42.6,42.23,42.3,147053.0,42.6,42.6,42.23,42.3,147053.0
2015-10-02 09:35:00,42.3,42.61,42.2,42.45,138680.0,42.3,42.61,42.2,42.45,138680.0
2015-10-02 09:40:00,42.44,42.69,42.41,42.48,53372.0,42.44,42.69,42.41,42.48,53372.0
2015-10-02 09:45:00,42.47,42.47,42.28,42.38,53830.0,42.47,42.47,42.28,42.38,53830.0
2015-10-02 09:50:00,42.36,42.36,42.1,42.36,84246.0,42.36,42.36,42.1,42.36,84246.0
2015-10-02 09:55:00,42.36,42.36,42.16,42.32,88966.0,42.36,42.36,42.16,42.32,88966.0
2015-10-02 10:00:00,42.3,42.32,42.18,42.18,39733.0,42.3,42.32,42.18,42.18,39733.0
2015-10-02 10:05:00,42.16,42.2,42.06,42.2,62950.0,42.16,42.2,42.06,42.2,62950.0
2015-10-02 10:10:00,42.21,42.3,42.15,42.28,48686.0,42.21,42.3,42.15,42.28,48686.0
2015-10-02 10:15:00,42.29,42.44,42.29,42.4,69494.0,42.29,42.44,42.29,42.4,69494.0
2015-10-02 10:20:00,42.39,42.52,42.36,42.46,79800.0,42.39,42.52,42.36,42.46,79800.0
2015-10-02 10:25:00,42.45,42.49,42.31,42.33,30471.0,42.45,42.49,42.31,42.33,30471.0
2015-10-02 10:30:00,42.32,42.41,42.28,42.4,29160.0,42.32,42.41,42.28,42.4,29160.0
2015-10-02 10:35:00,42.41,42.55,42.37,42.55,44157.0,42.41,42.55,42.37,42.55,44157.0
2015-10-02 10:40:00,42.54,42.65,42.53,42.61,41180.0,42.54,42.65,42.53,42.61,41180.0
2015-10-02 10:45:00,42.6,42.63,42.53,42.63,41695.0,42.6,42.63,42.53,42.63,41695.0
2015-10-02 10:50:00,42.63,42.66,42.58,42.59,23969.0,42.63,42.66,42.58,42.59,23969.0
2015-10-02 10:55:00,42.6,42.77,42.6,42.75,33292.0,42.6,42.77,42.6,42.75,33292.0
2015-10-02 11:00:00,42.74,42.8,42.7,42.75,27118.0,42.74,42.8,42.7,42.75,27118.0
2015-10-02 11:05:00,42.76,42.87,42.75,42.87,27880.0,42.76,42.87,42.75,42.87,27880.0
2015-10-02 11:10:00,42.87,42.9,42.79,42.79,23034.0,42.87,42.9,42.79,42.79,23034.0
2015-10-02 11:15:00,42.79,42.79,42.59,42.61,32159.0,42.79,42.79,42.59,42.61,32159.0
2015-10-02 11:20:00,42.62,42.65,42.56,42.58,25333.0,42.62,42.65,42.56,42.58,25333.0
2015-10-02 11:25:00,42.57,42.76,42.56,42.72,24232.0,42.57,42.76,42.56,42.72,24232.0
2015-10-02 11:30:00,42.73,42.76,42.69,42.75,21900.0,42.73,42.76,42.69,42.75,21900.0
2015-10-02 11:35:00,42.77,42.83,42.69,42.69,46062.0,42.77,42.83,42.69,42.69,46062.0
2015-10-02 11:40:00,42.69,42.75,42.64,42.68,123178.0,42.69,42.75,42.64,42.68,123178.0
2015-10-02 11:45:00,42.69,42.7,42.62,42.63,35534.0,42.69,42.7,42.62,42.63,35534.0
2015-10-02 11:50:00,42.62,42.67,42.56,42.67,26328.0,42.62,42.67,42.56,42.67,26328.0
2015-10-02 11:55:00,42.67,42.72,42.64,42.66,35908.0,42.67,42.72,42.64,42.66,35908.0
2015-10-02 12:00:00,42.66,42.68,42.59,42.61,25922.0,42.66,42.68,42.59,42.61,25922.0
2015-10-02 12:05:00,42.62,42.73,42.61,42.7,32750.0,42.62,42.73,42.61,42.7,32750.0
2015-10-02 12:10:00,42.71,42.91,42.71,42.88,30637.0,42.71,42.91,42.71,42.88,30637.0
2015-10-02 12:15:00,42.89,42.94,42.86,42.93,18383.0,42.89,42.94,42.86,42.93,18383.0
2015-10-02 12:20:00,42.93,43.0,42.88,42.88,18135.0,42.93,43.0,42.88,42.88,18135.0
2015-10-02 12:25:00,42.89,42.93,42.87,42.91,17150.0,42.89,42.93,42.87,42.91,17150.0
2015-10-02 12:30:00,42.91,43.04,42.91,42.92,64444.0,42.91,43.04,42.91,42.92,64444.0
2015-10-02 12:35:00,42.92,42.92,42.86,42.87,111015.0,42.92,42.92,42.86,42.87,111015.0
2015-10-02 12:40:00,42.87,42.98,42.85,42.98,92034.0,42.87,42.98,42.85,42.98,92034.0
2015-10-02 12:45:00,42.99,43.1,42.99,43.09,28449.0,42.99,43.1,42.99,43.09,28449.0
2015-10-02 12:50:00,43.08,43.18,43.07,43.14,24054.0,43.08,43.18,43.07,43.14,24054.0
2015-10-02 12:55:00,43.13,43.19,43.12,43.13,13163.0,43.13,43.19,43.12,43.13,13163.0
2015-10-02 13:00:00,43.13,43.26,43.12,43.18,32843.0,43.13,43.26,43.12,43.18,32843.0
2015-10-02 13:05:00,43.19,43.32,43.19,43.28,20820.0,43.19,43.32,43.19,43.28,20820.0
2015-10-02 13:10:00,43.3,43.38,43.29,43.38,25050.0,43.3,43.38,43.29,43.38,25050.0
2015-10-02 13:15:00,43.38,43.42,43.34,43.36,38893.0,43.38,43.42,43.34,43.36,38893.0
2015-10-02 13:20:00,43.36,43.4,43.35,43.35,20724.0,43.36,43.4,43.35,43.35,20724.0
2015-10-02 13:25:00,43.35,43.46,43.34,43.44,59043.0,43.35,43.46,43.34,43.44,59043.0
2015-10-02 13:30:00,43.43,43.47,43.4,43.41,29291.0,43.43,43.47,43.4,43.41,29291.0
2015-10-02 13:35:00,43.41,43.45,43.36,43.36,110242.0,43.41,43.45,43.36,43.36,110242.0
2015-10-02 13:40:00,43.37,43.37,43.26,43.34,53968.0,43.37,43.37,43.26,43.34,53968.0
2015-10-02 13:45:00,43.32,43.44,43.31,43.42,37203.0,43.32,43.44,43.31,43.42,37203.0
2015-10-02 13:50:00,43.42,43.45,43.36,43.36,25557.0,43.42,43.45,43.36,43.36,25557.0
2015-10-02 13:55:00,43.36,43.44,43.32,43.39,23667.0,43.36,43.44,43.32,43.39,23667.0
2015-10-02 14:00:00,43.38,43.44,43.35,43.44,20619.0,43.38,43.44,43.35,43.44,20619.0
2015-10-02 14:05:00,43.44,43.52,43.42,43.49,29465.0,43.44,43.52,43.42,43.49,29465.0
2015-10-02 14:10:00,43.5,43.51,43.42,43.45,29733.0,43.5,43.51,43.42,43.45,29733.0
2015-10-02 14:15:00,43.44,43.5,43.43,43.48,30917.0,43.44,43.5,43.43,43.48,30917.0
2015-10-02 14:20:00,43.49,43.57,43.47,43.57,35470.0,43.49,43.57,43.47,43.57,35470.0
2015-10-02 14:25:00,43.57,43.61,43.53,43.58,23776.0,43.57,43.61,43.53,43.58,23776.0
2015-10-02 14:30:00,43.59,43.64,43.57,43.58,20245.0,43.59,43.64,43.57,43.58,20245.0
2015-10-02 14:35:00,43.58,43.63,43.56,43.63,16751.0,43.58,43.63,43.56,43.63,16751.0
2015-10-02 14:40:00,43.63,43.64,43.57,43.62,14458.0,43.63,43.64,43.57,43.62,14458.0
2015-10-02 14:45:00,43.62,43.65,43.54,43.54,19470.0,43.62,43.65,43.54,43.54,19470.0
2015-10-02 14:50:00,43.54,43.59,43.48,43.5,24744.0,43.54,43.59,43.48,43.5,24744.0
2015-10-02 14:55:00,43.5,43.51,43.4,43.4,117272.0,43.5,43.51,43.4,43.4,117272.0
2015-10-02 15:00:00,43.4,43.51,43.36,43.51,57295.0,43.4,43.51,43.36,43.51,57295.0
2015-10-02 15:05:00,43.51,43.64,43.5,43.64,64354.0,43.51,43.64,43.5,43.64,64354.0
2015-10-02 15:10:00,43.64,43.75,43.64,43.74,43693.0,43.64,43.75,43.64,43.74,43693.0
2015-10-02 15:15:00,43.73,43.87,43.73,43.83,39702.0,43.73,43.87,43.73,43.83,39702.0
2015-10-02 15:20:00,43.82,43.87,43.77,43.87,30042.0,43.82,43.87,43.77,43.87,30042.0
2015-10-02 15:25:00,43.87,43.91,43.84,43.9,82929.0,43.87,43.91,43.84,43.9,82929.0
2015-10-02 15:30:00,43.9,43.94,43.82,43.87,117583.0,43.9,43.94,43.82,43.87,117583.0
2015-10-02 15:35:00,43.87,43.89,43.83,43.85,76937.0,43.87,43.89,43.83,43.85,76937.0
2015-10-02 15:40:00,43.85,43.9,43.84,43.9,46038.0,43.85,43.9,43.84,43.9,46038.0
2015-10-02 15:45:00,43.9,44.01,43.9,44.01,108446.0,43.9,44.01,43.9,44.01,108446.0
2015-10-02 15:50:00,44.01,44.04,43.94,43.94,156008.0,44.01,44.04,43.94,43.94,156008.0
2015-10-02 15:55:00,43.95,44.0,43.9,44.0,340017.0,43.95,44.0,43.9,44.0,340017.0
2015-10-05 09:30:00,44.3,44.5,43.99,44.17,166874.0,44.3,44.5,43.99,44.17,166874.0
2015-10-05 09:35:00,44.17,44.38,44.08,44.37,17975.0,44.17,44.38,44.08,44.37,17975.0
2015-10-05 09:40:00,44.35,44.35,44.26,44.27,47435.0,44.35,44.35,44.26,44.27,47435.0
2015-10-05 09:45:00,44.25,44.42,44.25,44.37,25696.0,44.25,44.42,44.25,44.37,25696.0
2015-10-05 09:50:00,44.43,44.43,44.35,44.36,24359.0,44.43,44.43,44.35,44.36,24359.0
2015-10-05 09:55:00,44.36,44.36,44.22,44.3,66725.0,44.36,44.36,44.22,44.3,66725.0
2015-10-05 10:00:00,44.31,44.33,44.12,44.17,30066.0,44.31,44.33,44.12,44.17,30066.0
2015-10-05 10:05:00,44.19,44.3,44.19,44.27,55733.0,44.19,44.3,44.19,44.27,55733.0
2015-10-05 10:10:00,44.26,44.43,44.25,44.39,41008.0,44.26,44.43,44.25,44.39,41008.0
2015-10-05 10:15:00,44.39,44.42,44.31,44.33,18066.0,44.39,44.42,44.31,44.33,18066.0
2015-10-05 10:20:00,44.33,44.48,44.33,44.39,17256.0,44.33,44.48,44.33,44.39,17256.0
2015-10-05 10:25:00,44.4,44.52,44.39,44.52,33952.0,44.4,44.52,44.39,44.52,33952.0
2015-10-05 10:30:00,44.51,44.57,44.46,44.46,23631.0,44.51,44.57,44.46,44.46,23631.0
2015-10-05 10:35:00,44.46,44.53,44.46,44.5,29539.0,44.46,44.53,44.46,44.5,29539.0
2015-10-05 10:40:00,44.49,44.49,44.32,44.38,31017.0,44.49,44.49,44.32,44.38,31017.0
2015-10-05 10:45:00,44.37,44.38,44.22,44.23,16567.0,44.37,44.38,44.22,44.23,16567.0
2015-10-05 10:50:00,44.22,44.32,44.19,44.29,11509.0,44.22,44.32,44.19,44.29,11509.0
2015-10-05 10:55:00,44.31,44.38,44.29,44.38,13371.0,44.31,44.38,44.29,44.38,13371.0
2015-10-05 11:00:00,44.38,44.43,44.36,44.43,13074.0,44.38,44.43,44.36,44.43,13074.0
2015-10-05 11:05:00,44.41,44.47,44.41,44.44,17210.0,44.41,44.47,44.41,44.44,17210.0
2015-10-05 11:10:00,44.44,44.48,44.36,44.39,32681.0,44.44,44.48,44.36,44.39,32681.0
2015-10-05 11:15:00,44.41,44.41,44.25,44.25,22428.0,44.41,44.41,44.25,44.25,22428.0
2015-10-05 11:20:00,44.25,44.3,44.21,44.27,43653.0,44.25,44.3,44.21,44.27,43653.0
2015-10-05 11:25:00,44.27,44.35,44.22,44.23,70273.0,44.27,44.35,44.22,44.23,70273.0
2015-10-05 11:30:00,44.23,44.24,44.17,44.18,30586.0,44.23,44.24,44.17,44.18,30586.0
2015-10-05 11:35:00,44.18,44.2,44.16,44.18,21971.0,44.18,44.2,44.16,44.18,21971.0
2015-10-05 11:40:00,44.18,44.26,44.15,44.18,61815.0,44.18,44.26,44.15,44.18,61815.0
2015-10-05 11:45:00,44.19,44.25,44.16,44.2,17343.0,44.19,44.25,44.16,44.2,17343.0
2015-10-05 11:50:00,44.21,44.23,44.18,44.2,17891.0,44.21,44.23,44.18,44.2,17891.0
2015-10-05 11:55:00,44.19,44.32,44.16,44.31,30258.0,44.19,44.32,44.16,44.31,30258.0
2015-10-05 12:00:00,44.32,44.32,44.26,44.27,18274.0,44.32,44.32,44.26,44.27,18274.0
2015-10-05 12:05:00,44.29,44.38,44.29,44.31,27849.0,44.29,44.38,44.29,44.31,27849.0
2015-10-05 12:10:00,44.3,44.33,44.24,44.32,15198.0,44.3,44.33,44.24,44.32,15198.0
2015-10-05 12:15:00,44.32,44.34,44.27,44.3,26309.0,44.32,44.34,44.27,44.3,26309.0
2015-10-05 12:20:00,44.31,44.31,44.19,44.19,8023.0,44.31,44.31,44.19,44.19,8023.0
2015-10-05 12:25:00,44.19,44.26,44.18,44.26,8204.0,44.19,44.26,44.18,44.26,8204.0
2015-10-05 12:30:00,44.26,44.28,44.22,44.25,21726.0,44.26,44.28,44.22,44.25,21726.0
2015-10-05 12:35:00,44.25,44.31,44.2,44.29,25026.0,44.25,44.31,44.2,44.29,25026.0
2015-10-05 12:40:00,44.29,44.31,44.24,44.26,19936.0,44.29,44.31,44.24,44.26,19936.0
2015-10-05 12:45:00,44.27,44.29,44.25,44.28,13007.0,44.27,44.29,44.25,44.28,13007.0
2015-10-05 12:50:00,44.28,44.3,44.12,44.12,32970.0,44.28,44.3,44.12,44.12,32970.0
2015-10-05 12:55:00,44.13,44.16,44.07,44.16,15200.0,44.13,44.16,44.07,44.16,15200.0
2015-10-05 13:00:00,44.17,44.18,44.13,44.17,72498.0,44.17,44.18,44.13,44.17,72498.0
2015-10-05 13:05:00,44.17,44.19,44.14,44.15,30057.0,44.17,44.19,44.14,44.15,30057.0
2015-10-05 13:10:00,44.16,44.22,44.16,44.22,26302.0,44.16,44.22,44.16,44.22,26302.0
2015-10-05 13:15:00,44.23,44.29,44.23,44.28,13680.0,44.23,44.29,44.23,44.28,13680.0
2015-10-05 13:20:00,44.29,44.31,44.27,44.28,21092.0,44.29,44.31,44.27,44.28,21092.0
2015-10-05 13:25:00,44.28,44.3,44.24,44.24,22292.0,44.28,44.3,44.24,44.24,22292.0
2015-10-05 13:30:00,44.23,44.3,44.23,44.25,18387.0,44.23,44.3,44.23,44.25,18387.0
2015-10-05 13:35:00,44.25,44.3,44.25,44.28,15525.0,44.25,44.3,44.25,44.28,15525.0
2015-10-05 13:40:00,44.29,44.29,44.23,44.23,11425.0,44.29,44.29,44.23,44.23,11425.0
2015-10-05 13:45:00,44.23,44.29,44.23,44.28,15946.0,44.23,44.29,44.23,44.28,15946.0
2015-10-05 13:50:00,44.28,44.3,44.26,44.29,20788.0,44.28,44.3,44.26,44.29,20788.0
2015-10-05 13:55:00,44.29,44.3,44.25,44.25,24955.0,44.29,44.3,44.25,44.25,24955.0
2015-10-05 14:00:00,44.26,44.29,44.2,44.2,17093.0,44.26,44.29,44.2,44.2,17093.0
2015-10-05 14:05:00,44.2,44.23,44.16,44.21,39652.0,44.2,44.23,44.16,44.21,39652.0
2015-10-05 14:10:00,44.21,44.26,44.17,44.21,18240.0,44.21,44.26,44.17,44.21,18240.0
2015-10-05 14:15:00,44.22,44.3,44.2,44.3,13763.0,44.22,44.3,44.2,44.3,13763.0
2015-10-05 14:20:00,44.28,44.31,44.25,44.26,20868.0,44.28,44.31,44.25,44.26,20868.0
2015-10-05 14:25:00,44.27,44.3,44.26,44.26,18700.0,44.27,44.3,44.26,44.26,18700.0
2015-10-05 14:30:00,44.27,44.31,44.26,44.29,25181.0,44.27,44.31,44.26,44.29,25181.0
2015-10-05 14:35:00,44.27,44.28,44.19,44.19,22936.0,44.27,44.28,44.19,44.19,22936.0
2015-10-05 14:40:00,44.2,44.22,44.19,44.19,30209.0,44.2,44.22,44.19,44.19,30209.0
2015-10-05 14:45:00,44.19,44.19,44.13,44.13,26834.0,44.19,44.19,44.13,44.13,26834.0
2015-10-05 14:50:00,44.12,44.24,44.11,44.2,33287.0,44.12,44.24,44.11,44.2,33287.0
2015-10-05 14:55:00,44.19,44.26,44.19,44.23,66167.0,44.19,44.26,44.19,44.23,66167.0
2015-10-05 15:00:00,44.24,44.29,44.2,44.28,69050.0,44.24,44.29,44.2,44.28,69050.0
2015-10-05 15:05:00,44.27,44.3,44.25,44.28,24709.0,44.27,44.3,44.25,44.28,24709.0
2015-10-05 15:10:00,44.27,44.29,44.22,44.27,90318.0,44.27,44.29,44.22,44.27,90318.0
2015-10-05 15:15:00,44.26,44.3,44.25,44.27,45853.0,44.26,44.3,44.25,44.27,45853.0
2015-10-05 15:20:00,44.26,44.29,44.26,44.27,22882.0,44.26,44.29,44.26,44.27,22882.0
2015-10-05 15:25:00,44.28,44.3,44.27,44.29,14081.0,44.28,44.3,44.27,44.29,14081.0
2015-10-05 15:30:00,44.29,44.3,44.27,44.27,113727.0,44.29,44.3,44.27,44.27,113727.0
2015-10-05 15:35:00,44.27,44.28,44.19,44.21,37358.0,44.27,44.28,44.19,44.21,37358.0
2015-10-05 15:40:00,44.21,44.26,44.2,44.23,38636.0,44.21,44.26,44.2,44.23,38636.0
2015-10-05 15:45:00,44.23,44.28,44.22,44.27,47745.0,44.23,44.28,44.22,44.27,47745.0
2015-10-05 15:50:00,44.28,44.35,44.28,44.31,59924.0,44.28,44.35,44.28,44.31,59924.0
2015-10-05 15:55:00,44.31,44.35,44.25,44.29,114655.0,44.31,44.35,44.25,44.29,114655.0
2015-10-06 09:30:00,44.21,44.45,44.16,44.44,41139.0,44.21,44.45,44.16,44.44,41139.0
2015-10-06 09:35:00,44.44,44.47,44.31,44.46,14246.0,44.44,44.47,44.31,44.46,14246.0
2015-10-06 09:40:00,44.46,44.54,44.34,44.39,45294.0,44.46,44.54,44.34,44.39,45294.0
2015-10-06 09:45:00,44.39,44.45,44.33,44.37,44014.0,44.39,44.45,44.33,44.37,44014.0
2015-10-06 09:50:00,44.33,44.35,44.28,44.32,25622.0,44.33,44.35,44.28,44.32,25622.0
2015-10-06 09:55:00,44.31,44.33,44.22,44.28,47742.0,44.31,44.33,44.22,44.28,47742.0
2015-10-06 10:00:00,44.29,44.34,44.16,44.16,56379.0,44.29,44.34,44.16,44.16,56379.0
2015-10-06 10:05:00,44.16,44.17,44.09,44.14,37737.0,44.16,44.17,44.09,44.14,37737.0
2015-10-06 10:10:00,44.15,44.17,44.05,44.13,73904.0,44.15,44.17,44.05,44.13,73904.0
2015-10-06 10:15:00,44.13,44.13,43.95,43.95,55165.0,44.13,44.13,43.95,43.95,55165.0
2015-10-06 10:20:00,43.95,44.0,43.88,43.94,53913.0,43.95,44.0,43.88,43.94,53913.0
2015-10-06 10:25:00,43.92,44.0,43.89,43.93,62205.0,43.92,44.0,43.89,43.93,62205.0
2015-10-06 10:30:00,43.91,43.93,43.79,43.83,97188.0,43.91,43.93,43.79,43.83,97188.0
2015-10-06 10:35:00,43.83,43.96,43.77,43.93,117560.0,43.83,43.96,43.77,43.93,117560.0
2015-10-06 10:40:00,43.94,44.04,43.93,44.0,23080.0,43.94,44.04,43.93,44.0,23080.0
2015-10-06 10:45:00,44.0,44.14,44.0,44.07,25454.0,44.0,44.14,44.0,44.07,25454.0
2015-10-06 10:50:00,44.08,44.08,43.97,44.02,29271.0,44.08,44.08,43.97,44.02,29271.0
2015-10-06 10:55:00,44.02,44.06,43.95,44.05,20900.0,44.02,44.06,43.95,44.05,20900.0
2015-10-06 11:00:00,44.05,44.05,44.0,44.02,46794.0,44.05,44.05,44.0,44.02,46794.0
2015-10-06 11:05:00,44.02,44.06,43.97,43.98,38051.0,44.02,44.06,43.97,43.98,38051.0
2015-10-06 11:10:00,43.98,44.05,43.95,44.03,67967.0,43.98,44.05,43.95,44.03,67967.0
2015-10-06 11:15:00,44.04,44.07,44.0,44.05,50780.0,44.04,44.07,44.0,44.05,50780.0
2015-10-06 11:20:00,44.05,44.15,44.03,44.14,27595.0,44.05,44.15,44.03,44.14,27595.0
2015-10-06 11:25:00,44.14,44.15,44.08,44.12,22072.0,44.14,44.15,44.08,44.12,22072.0
2015-10-06 11:30:00,44.12,44.18,43.99,44.01,55501.0,44.12,44.18,43.99,44.01,55501.0
2015-10-06 11:35:00,44.01,44.02,43.97,43.98,47023.0,44.01,44.02,43.97,43.98,47023.0
2015-10-06 11:40:00,43.97,43.99,43.94,43.96,39963.0,43.97,43.99,43.94,43.96,39963.0
2015-10-06 11:45:00,43.95,44.06,43.95,44.01,37810.0,43.95,44.06,43.95,44.01,37810.0
2015-10-06 11:50:00,44.02,44.06,43.97,44.04,18175.0,44.02,44.06,43.97,44.04,18175.0
2015-10-06 11:55:00,44.04,44.04,43.92,43.99,19691.0,44.04,44.04,43.92,43.99,19691.0
2015-10-06 12:00:00,43.99,44.01,43.96,43.97,16626.0,43.99,44.01,43.96,43.97,16626.0
2015-10-06 12:05:00,43.97,44.01,43.93,43.96,19673.0,43.97,44.01,43.93,43.96,19673.0
2015-10-06 12:10:00,43.95,44.04,43.94,44.04,129128.0,43.95,44.04,43.94,44.04,129128.0
2015-10-06 12:15:00,44.03,44.03,43.93,43.94,28784.0,44.03,44.03,43.93,43.94,28784.0
2015-10-06 12:20:00,43.94,44.03,43.91,43.94,32846.0,43.94,44.03,43.91,43.94,32846.0
2015-10-06 12:25:00,43.95,44.02,43.95,44.01,92993.0,43.95,44.02,43.95,44.01,92993.0
2015-10-06 12:30:00,44.01,44.01,43.92,43.95,44045.0,44.01,44.01,43.92,43.95,44045.0
2015-10-06 12:35:00,43.93,44.0,43.88,43.99,44942.0,43.93,44.0,43.88,43.99,44942.0
2015-10-06 12:40:00,44.0,44.02,43.91,44.0,37108.0,44.0,44.02,43.91,44.0,37108.0
2015-10-06 12:45:00,43.98,44.05,43.95,44.01,20962.0,43.98,44.05,43.95,44.01,20962.0
2015-10-06 12:50:00,44.01,44.08,44.01,44.07,11840.0,44.01,44.08,44.01,44.07,11840.0
2015-10-06 12:55:00,44.07,44.16,44.06,44.15,14599.0,44.07,44.16,44.06,44.15,14599.0
2015-10-06 13:00:00,44.14,44.18,44.14,44.14,22353.0,44.14,44.18,44.14,44.14,22353.0
2015-10-06 13:05:00,44.13,44.22,44.11,44.22,20263.0,44.13,44.22,44.11,44.22,20263.0
2015-10-06 13:10:00,44.21,44.28,44.19,44.26,33678.0,44.21,44.28,44.19,44.26,33678.0
2015-10-06 13:15:00,44.27,44.32,44.24,44.27,18349.0,44.27,44.32,44.24,44.27,18349.0
2015-10-06 13:20:00,44.28,44.42,44.28,44.39,52008.0,44.28,44.42,44.28,44.39,52008.0
2015-10-06 13:25:00,44.38,44.44,44.38,44.4,20168.0,44.38,44.44,44.38,44.4,20168.0
2015-10-06 13:30:00,44.4,44.41,44.26,44.26,14326.0,44.4,44.41,44.26,44.26,14326.0
2015-10-06 13:35:00,44.27,44.29,44.23,44.29,16760.0,44.27,44.29,44.23,44.29,16760.0
2015-10-06 13:40:00,44.28,44.34,44.24,44.33,32930.0,44.28,44.34,44.24,44.33,32930.0
2015-10-06 13:45:00,44.33,44.42,44.3,44.42,36457.0,44.33,44.42,44.3,44.42,36457.0
2015-10-06 13:50:00,44.42,44.43,44.36,44.41,20069.0,44.42,44.43,44.36,44.41,20069.0
2015-10-06 13:55:00,44.41,44.5,44.4,44.48,28190.0,44.41,44.5,44.4,44.48,28190.0
2015-10-06 14:00:00,44.47,44.47,44.4,44.41,22120.0,44.47,44.47,44.4,44.41,22120.0
2015-10-06 14:05:00,44.4,44.4,44.29,44.3,18695.0,44.4,44.4,44.29,44.3,18695.0
2015-10-06 14:10:00,44.29,44.38,44.27,44.37,29316.0,44.29,44.38,44.27,44.37,29316.0
2015-10-06 14:15:00,44.37,44.45,44.36,44.41,19827.0,44.37,44.45,44.36,44.41,19827.0
2015-10-06 14:20:00,44.39,44.42,44.35,44.36,20909.0,44.39,44.42,44.35,44.36,20909.0
2015-10-06 14:25:00,44.36,44.43,44.28,44.43,19018.0,44.36,44.43,44.28,44.43,19018.0
2015-10-06 14:30:00,44.42,44.43,44.33,44.36,21574.0,44.42,44.43,44.33,44.36,21574.0
2015-10-06 14:35:00,44.35,44.37,44.32,44.34,20461.0,44.35,44.37,44.32,44.34,20461.0
2015-10-06 14:40:00,44.34,44.35,44.31,44.33,132587.0,44.34,44.35,44.31,44.33,132587.0
2015-10-06 14:45:00,44.33,44.38,44.29,44.38,28726.0,44.33,44.38,44.29,44.38,28726.0
2015-10-06 14:50:00,44.38,44.42,44.35,44.41,43000.0,44.38,44.42,44.35,44.41,43000.0
2015-10-06 14:55:00,44.4,44.45,44.31,44.42,50184.0,44.4,44.45,44.31,44.42,50184.0
2015-10-06 15:00:00,44.41,44.47,44.39,44.46,319464.0,44.41,44.47,44.39,44.46,319464.0
2015-10-06 15:05:00,44.46,44.54,44.46,44.51,60315.0,44.46,44.54,44.46,44.51,60315.0
2015-10-06 15:10:00,44.51,44.57,44.49,44.55,68539.0,44.51,44.57,44.49,44.55,68539.0
2015-10-06 15:15:00,44.55,44.62,44.53,44.59,73703.0,44.55,44.62,44.53,44.59,73703.0
2015-10-06 15:20:00,44.59,44.74,44.54,44.67,86443.0,44.59,44.74,44.54,44.67,86443.0
2015-10-06 15:25:00,44.67,44.7,44.57,44.59,67315.0,44.67,44.7,44.57,44.59,67315.0
2015-10-06 15:30:00,44.59,44.75,44.59,44.72,72796.0,44.59,44.75,44.59,44.72,72796.0
2015-10-06 15:35:00,44.72,44.75,44.69,44.69,98959.0,44.72,44.75,44.69,44.69,98959.0
2015-10-06 15:40:00,44.7,44.71,44.66,44.69,78330.0,44.7,44.71,44.66,44.69,78330.0
2015-10-06 15:45:00,44.68,44.76,44.68,44.76,99441.0,44.68,44.76,44.68,44.76,99441.0
2015-10-06 15:50:00,44.75,44.83,44.75,44.8,203346.0,44.75,44.83,44.75,44.8,203346.0
2015-10-06 15:55:00,44.79,44.84,44.75,44.82,469773.0,44.79,44.84,44.75,44.82,469773.0
2015-10-07 09:30:00,44.83,45.39,44.83,45.2,63829.0,44.83,45.39,44.83,45.2,63829.0
2015-10-07 09:35:00,45.14,45.26,44.99,45.21,53023.0,45.14,45.26,44.99,45.21,53023.0
2015-10-07 09:40:00,45.23,45.23,44.8,44.9,38787.0,45.23,45.23,44.8,44.9,38787.0
2015-10-07 09:45:00,44.91,45.13,44.91,45.05,31807.0,44.91,45.13,44.91,45.05,31807.0
2015-10-07 09:50:00,45.04,45.08,44.97,45.0,35659.0,45.04,45.08,44.97,45.0,35659.0
2015-10-07 09:55:00,45.0,45.22,44.99,45.21,26030.0,45.0,45.22,44.99,45.21,26030.0
2015-10-07 10:00:00,45.18,45.36,45.17,45.32,52216.0,45.18,45.36,45.17,45.32,52216.0
2015-10-07 10:05:00,45.29,45.3,45.18,45.23,32093.0,45.29,45.3,45.18,45.23,32093.0
2015-10-07 10:10:00,45.22,45.34,45.21,45.33,15388.0,45.22,45.34,45.21,45.33,15388.0
2015-10-07 10:15:00,45.32,45.36,45.28,45.3,16028.0,45.32,45.36,45.28,45.3,16028.0
2015-10-07 10:20:00,45.29,45.33,45.26,45.28,23029.0,45.29,45.33,45.26,45.28,23029.0
2015-10-07 10:25:00,45.28,45.36,45.18,45.36,22949.0,45.28,45.36,45.18,45.36,22949.0
2015-10-07 10:30:00,45.34,45.34,45.07,45.08,13927.0,45.34,45.34,45.07,45.08,13927.0
2015-10-07 10:35:00,45.08,45.19,45.03,45.14,29184.0,45.08,45.19,45.03,45.14,29184.0
2015-10-07 10:40:00,45.12,45.13,45.0,45.07,104393.0,45.12,45.13,45.0,45.07,104393.0
2015-10-07 10:45:00,45.06,45.14,45.01,45.01,56107.0,45.06,45.14,45.01,45.01,56107.0
2015-10-07 10:50:00,45.01,45.1,44.89,45.09,58217.0,45.01,45.1,44.89,45.09,58217.0
2015-10-07 10:55:00,45.1,45.12,44.93,44.96,34049.0,45.1,45.12,44.93,44.96,34049.0
2015-10-07 11:00:00,44.95,45.03,44.95,45.01,46060.0,44.95,45.03,44.95,45.01,46060.0
2015-10-07 11:05:00,45.0,45.02,44.86,44.93,79327.0,45.0,45.02,44.86,44.93,79327.0
2015-10-07 11:10:00,44.94,44.94,44.84,44.9,49843.0,44.94,44.94,44.84,44.9,49843.0
2015-10-07 11:15:00,44.89,45.0,44.82,45.0,60650.0,44.89,45.0,44.82,45.0,60650.0
2015-10-07 11:20:00,44.98,45.0,44.86,44.86,69227.0,44.98,45.0,44.86,44.86,69227.0
2015-10-07 11:25:00,44.88,44.97,44.87,44.94,93367.0,44.88,44.97,44.87,44.94,93367.0
2015-10-07 11:30:00,44.94,45.07,44.86,45.05,41451.0,44.94,45.07,44.86,45.05,41451.0
2015-10-07 11:35:00,45.07,45.17,45.0,45.08,42802.0,45.07,45.17,45.0,45.08,42802.0
2015-10-07 11:40:00,45.08,45.13,44.91,44.92,27191.0,45.08,45.13,44.91,44.92,27191.0
2015-10-07 11:45:00,44.9,45.08,44.87,45.05,39284.0,44.9,45.08,44.87,45.05,39284.0
2015-10-07 11:50:00,45.05,45.21,45.05,45.2,46556.0,45.05,45.21,45.05,45.2,46556.0
2015-10-07 11:55:00,45.2,45.37,45.2,45.36,29637.0,45.2,45.37,45.2,45.36,29637.0
2015-10-07 12:00:00,45.35,45.37,45.2,45.24,21683.0,45.35,45.37,45.2,45.24,21683.0
2015-10-07 12:05:00,45.25,45.3,45.22,45.23,29808.0,45.25,45.3,45.22,45.23,29808.0
2015-10-07 12:10:00,45.23,45.32,45.22,45.26,15700.0,45.23,45.32,45.22,45.26,15700.0
2015-10-07 12:15:00,45.26,45.44,45.25,45.43,34086.0,45.26,45.44,45.25,45.43,34086.0
2015-10-07 12:20:00,45.43,45.43,45.3,45.31,21696.0,45.43,45.43,45.3,45.31,21696.0
2015-10-07 12:25:00,45.29,45.29,45.23,45.26,18502.0,45.29,45.29,45.23,45.26,18502.0
2015-10-07 12:30:00,45.27,45.31,45.22,45.28,34240.0,45.27,45.31,45.22,45.28,34240.0
2015-10-07 12:35:00,45.27,45.33,45.24,45.29,19381.0,45.27,45.33,45.24,45.29,19381.0
2015-10-07 12:40:00,45.27,45.37,45.19,45.37,14404.0,45.27,45.37,45.19,45.37,14404.0
2015-10-07 12:45:00,45.37,45.38,45.3,45.31,15617.0,45.37,45.38,45.3,45.31,15617.0
2015-10-07 12:50:00,45.32,45.33,45.18,45.23,13516.0,45.32,45.33,45.18,45.23,13516.0
2015-10-07 12:55:00,45.22,45.28,45.22,45.23,8253.0,45.22,45.28,45.22,45.23,8253.0
2015-10-07 13:00:00,45.23,45.27,45.2,45.22,15691.0,45.23,45.27,45.2,45.22,15691.0
2015-10-07 13:05:00,45.23,45.37,45.23,45.36,18303.0,45.23,45.37,45.23,45.36,18303.0
2015-10-07 13:10:00,45.37,45.54,45.37,45.52,50026.0,45.37,45.54,45.37,45.52,50026.0
2015-10-07 13:15:00,45.52,45.56,45.36,45.37,11146.0,45.52,45.56,45.36,45.37,11146.0
2015-10-07 13:20:00,45.36,45.38,45.33,45.38,14927.0,45.36,45.38,45.33,45.38,14927.0
2015-10-07 13:25:00,45.38,45.46,45.37,45.4,33971.0,45.38,45.46,45.37,45.4,33971.0
2015-10-07 13:30:00,45.41,45.53,45.41,45.5,32336.0,45.41,45.53,45.41,45.5,32336.0
2015-10-07 13:35:00,45.48,45.49,45.43,45.45,16504.0,45.48,45.49,45.43,45.45,16504.0
2015-10-07 13:40:00,45.45,45.61,45.43,45.6,36154.0,45.45,45.61,45.43,45.6,36154.0
2015-10-07 13:45:00,45.61,45.72,45.58,45.68,41326.0,45.61,45.72,45.58,45.68,41326.0
2015-10-07 13:50:00,45.67,45.78,45.65,45.78,41222.0,45.67,45.78,45.65,45.78,41222.0
2015-10-07 13:55:00,45.79,45.81,45.71,45.72,21832.0,45.79,45.81,45.71,45.72,21832.0
2015-10-07 14:00:00,45.72,45.75,45.67,45.72,25503.0,45.72,45.75,45.67,45.72,25503.0
2015-10-07 14:05:00,45.72,45.74,45.67,45.72,31367.0,45.72,45.74,45.67,45.72,31367.0
2015-10-07 14:10:00,45.72,45.73,45.58,45.58,42913.0,45.72,45.73,45.58,45.58,42913.0
2015-10-07 14:15:00,45.58,45.61,45.55,45.57,17353.0,45.58,45.61,45.55,45.57,17353.0
2015-10-07 14:20:00,45.58,45.67,45.58,45.67,32596.0,45.58,45.67,45.58,45.67,32596.0
2015-10-07 14:25:00,45.67,45.7,45.64,45.7,17293.0,45.67,45.7,45.64,45.7,17293.0
2015-10-07 14:30:00,45.69,45.77,45.54,45.54,26645.0,45.69,45.77,45.54,45.54,26645.0
2015-10-07 14:35:00,45.55,45.59,45.48,45.55,21900.0,45.55,45.59,45.48,45.55,21900.0
2015-10-07 14:40:00,45.55,45.64,45.55,45.58,20816.0,45.55,45.64,45.55,45.58,20816.0
2015-10-07 14:45:00,45.58,45.62,45.55,45.55,25843.0,45.58,45.62,45.55,45.55,25843.0
2015-10-07 14:50:00,45.56,45.62,45.52,45.61,31602.0,45.56,45.62,45.52,45.61,31602.0
2015-10-07 14:55:00,45.61,45.65,45.57,45.57,18012.0,45.61,45.65,45.57,45.57,18012.0
2015-10-07 15:00:00,45.57,45.73,45.57,45.68,38618.0,45.57,45.73,45.57,45.68,38618.0
2015-10-07 15:05:00,45.67,45.74,45.67,45.69,54285.0,45.67,45.74,45.67,45.69,54285.0
2015-10-07 15:10:00,45.69,45.79,45.69,45.75,27072.0,45.69,45.79,45.69,45.75,27072.0
2015-10-07 15:15:00,45.75,45.83,45.72,45.8,38064.0,45.75,45.83,45.72,45.8,38064.0
2015-10-07 15:20:00,45.8,45.81,45.7,45.76,46056.0,45.8,45.81,45.7,45.76,46056.0
2015-10-07 15:25:00,45.77,45.78,45.68,45.71,30995.0,45.77,45.78,45.68,45.71,30995.0
2015-10-07 15:30:00,45.72,45.83,45.72,45.8,55550.0,45.72,45.83,45.72,45.8,55550.0
2015-10-07 15:35:00,45.8,45.9,45.8,45.87,57420.0,45.8,45.9,45.8,45.87,57420.0
2015-10-07 15:40:00,45.86,45.94,45.85,45.92,61330.0,45.86,45.94,45.85,45.92,61330.0
2015-10-07 15:45:00,45.93,45.93,45.89,45.93,111159.0,45.93,45.93,45.89,45.93,111159.0
2015-10-07 15:50:00,45.91,45.93,45.9,45.93,130987.0,45.91,45.93,45.9,45.93,130987.0
2015-10-07 15:55:00,45.93,45.96,45.88,45.9,313447.0,45.93,45.96,45.88,45.9,313447.0
2015-10-08 09:30:00,45.88,46.06,45.87,46.0,22798.0,45.88,46.06,45.87,46.0,22798.0
2015-10-08 09:35:00,46.02,46.06,45.92,46.02,11200.0,46.02,46.06,45.92,46.02,11200.0
2015-10-08 09:40:00,46.01,46.06,45.9,46.03,22002.0,46.01,46.06,45.9,46.03,22002.0
2015-10-08 09:45:00,46.03,46.25,46.03,46.17,39504.0,46.03,46.25,46.03,46.17,39504.0
2015-10-08 09:50:00,46.18,46.31,46.14,46.3,23301.0,46.18,46.31,46.14,46.3,23301.0
2015-10-08 09:55:00,46.3,46.44,46.26,46.27,33724.0,46.3,46.44,46.26,46.27,33724.0
2015-10-08 10:00:00,46.25,46.38,46.14,46.17,23472.0,46.25,46.38,46.14,46.17,23472.0
2015-10-08 10:05:00,46.15,46.18,46.13,46.15,25508.0,46.15,46.18,46.13,46.15,25508.0
2015-10-08 10:10:00,46.15,46.22,46.13,46.15,37896.0,46.15,46.22,46.13,46.15,37896.0
2015-10-08 10:15:00,46.15,46.19,46.11,46.13,24420.0,46.15,46.19,46.11,46.13,24420.0
2015-10-08 10:20:00,46.13,46.15,46.08,46.1,24644.0,46.13,46.15,46.08,46.1,24644.0
2015-10-08 10:25:00,46.11,46.15,46.08,46.1,31639.0,46.11,46.15,46.08,46.1,31639.0
2015-10-08 10:30:00,46.11,46.19,46.1,46.17,29879.0,46.11,46.19,46.1,46.17,29879.0
2015-10-08 10:35:00,46.17,46.26,46.14,46.26,17910.0,46.17,46.26,46.14,46.26,17910.0
2015-10-08 10:40:00,46.27,46.27,46.17,46.17,10773.0,46.27,46.27,46.17,46.17,10773.0
2015-10-08 10:45:00,46.18,46.24,46.11,46.12,13317.0,46.18,46.24,46.11,46.12,13317.0
2015-10-08 10:50:00,46.12,46.16,46.04,46.04,11700.0,46.12,46.16,46.04,46.04,11700.0
2015-10-08 10:55:00,46.04,46.1,46.01,46.1,12075.0,46.04,46.1,46.01,46.1,12075.0
2015-10-08 11:00:00,46.09,46.16,45.98,46.05,14673.0,46.09,46.16,45.98,46.05,14673.0
2015-10-08 11:05:00,46.05,46.07,45.95,46.0,11536.0,46.05,46.07,45.95,46.0,11536.0
2015-10-08 11:10:00,46.0,46.02,45.88,45.9,11738.0,46.0,46.02,45.88,45.9,11738.0
2015-10-08 11:15:00,45.9,46.03,45.87,46.03,267016.0,45.9,46.03,45.87,46.03,267016.0
2015-10-08 11:20:00,46.03,46.07,46.01,46.06,50004.0,46.03,46.07,46.01,46.06,50004.0
2015-10-08 11:25:00,46.06,46.12,46.05,46.05,9142.0,46.06,46.12,46.05,46.05,9142.0
2015-10-08 11:30:00,46.05,46.14,46.05,46.11,8719.0,46.05,46.14,46.05,46.11,8719.0
2015-10-08 11:35:00,46.11,46.23,46.1,46.21,58791.0,46.11,46.23,46.1,46.21,58791.0
2015-10-08 11:40:00,46.21,46.24,46.18,46.23,12417.0,46.21,46.24,46.18,46.23,12417.0
2015-10-08 11:45:00,46.25,46.27,46.24,46.25,10602.0,46.25,46.27,46.24,46.25,10602.0
2015-10-08 11:50:00,46.26,46.31,46.25,46.27,7710.0,46.26,46.31,46.25,46.27,7710.0
2015-10-08 11:55:00,46.27,46.34,46.27,46.31,8600.0,46.27,46.34,46.27,46.31,8600.0
2015-10-08 12:00:00,46.31,46.32,46.25,46.32,7500.0,46.31,46.32,46.25,46.32,7500.0
2015-10-08 12:05:00,46.32,46.35,46.3,46.3,12200.0,46.32,46.35,46.3,46.3,12200.0
2015-10-08 12:10:00,46.3,46.41,46.3,46.41,17354.0,46.3,46.41,46.3,46.41,17354.0
2015-10-08 12:15:00,46.41,46.48,46.41,46.48,11558.0,46.41,46.48,46.41,46.48,11558.0
2015-10-08 12:20:00,46.47,46.52,46.47,46.5,23703.0,46.47,46.52,46.47,46.5,23703.0
2015-10-08 12:25:00,46.5,46.52,46.46,46.48,35174.0,46.5,46.52,46.46,46.48,35174.0
2015-10-08 12:30:00,46.48,46.58,46.48,46.57,14284.0,46.48,46.58,46.48,46.57,14284.0
2015-10-08 12:35:00,46.57,46.58,46.55,46.58,12752.0,46.57,46.58,46.55,46.58,12752.0
2015-10-08 12:40:00,46.59,46.6,46.5,46.5,13813.0,46.59,46.6,46.5,46.5,13813.0
2015-10-08 12:45:00,46.5,46.51,46.34,46.35,17222.0,46.5,46.51,46.34,46.35,17222.0
2015-10-08 12:50:00,46.34,46.5,46.34,46.49,16624.0,46.34,46.5,46.34,46.49,16624.0
2015-10-08 12:55:00,46.49,46.54,46.49,46.53,8751.0,46.49,46.54,46.49,46.53,8751.0
2015-10-08 13:00:00,46.52,46.54,46.44,46.44,11759.0,46.52,46.54,46.44,46.44,11759.0
2015-10-08 13:05:00,46.44,46.52,46.44,46.49,11681.0,46.44,46.52,46.44,46.49,11681.0
2015-10-08 13:10:00,46.5,46.52,46.48,46.49,8455.0,46.5,46.52,46.48,46.49,8455.0
2015-10-08 13:15:00,46.48,46.53,46.47,46.52,8050.0,46.48,46.53,46.47,46.52,8050.0
2015-10-08 13:20:00,46.53,46.55,46.5,46.54,10063.0,46.53,46.55,46.5,46.54,10063.0
2015-10-08 13:25:00,46.55,46.56,46.49,46.5,9703.0,46.55,46.56,46.49,46.5,9703.0
2015-10-08 13:30:00,46.49,46.5,46.48,46.49,11947.0,46.49,46.5,46.48,46.49,11947.0
2015-10-08 13:35:00,46.48,46.53,46.43,46.45,22280.0,46.48,46.53,46.43,46.45,22280.0
2015-10-08 13:40:00,46.45,46.5,46.44,46.45,15590.0,46.45,46.5,46.44,46.45,15590.0
2015-10-08 13:45:00,46.45,46.5,46.45,46.47,9192.0,46.45,46.5,46.45,46.47,9192.0
2015-10-08 13:50:00,46.46,46.48,46.42,46.48,14696.0,46.46,46.48,46.42,46.48,14696.0
2015-10-08 13:55:00,46.48,46.55,46.48,46.54,9100.0,46.48,46.55,46.48,46.54,9100.0
2015-10-08 14:00:00,46.54,46.72,46.54,46.64,36277.0,46.54,46.72,46.54,46.64,36277.0
2015-10-08 14:05:00,46.61,46.67,46.5,46.65,49270.0,46.61,46.67,46.5,46.65,49270.0
2015-10-08 14:10:00,46.62,46.79,46.62,46.76,21121.0,46.62,46.79,46.62,46.76,21121.0
2015-10-08 14:15:00,46.75,46.81,46.69,46.76,11617.0,46.75,46.81,46.69,46.76,11617.0
2015-10-08 14:20:00,46.77,46.86,46.73,46.84,18997.0,46.77,46.86,46.73,46.84,18997.0
2015-10-08 14:25:00,46.84,46.86,46.75,46.82,21209.0,46.84,46.86,46.75,46.82,21209.0
2015-10-08 14:30:00,46.82,46.91,46.81,46.89,36825.0,46.82,46.91,46.81,46.89,36825.0
2015-10-08 14:35:00,46.9,46.93,46.85,46.91,23164.0,46.9,46.93,46.85,46.91,23164.0
2015-10-08 14:40:00,46.91,47.0,46.9,47.0,29473.0,46.91,47.0,46.9,47.0,29473.0
2015-10-08 14:45:00,47.0,47.04,46.99,47.01,64161.0,47.0,47.04,46.99,47.01,64161.0
2015-10-08 14:50:00,47.0,47.0,46.94,46.99,37022.0,47.0,47.0,46.94,46.99,37022.0
2015-10-08 14:55:00,46.99,47.13,46.99,47.11,46191.0,46.99,47.13,46.99,47.11,46191.0
2015-10-08 15:00:00,47.09,47.22,47.08,47.21,51964.0,47.09,47.22,47.08,47.21,51964.0
2015-10-08 15:05:00,47.21,47.26,47.19,47.24,46911.0,47.21,47.26,47.19,47.24,46911.0
2015-10-08 15:10:00,47.24,47.33,47.21,47.3,66726.0,47.24,47.33,47.21,47.3,66726.0
2015-10-08 15:15:00,47.31,47.35,47.29,47.3,55265.0,47.31,47.35,47.29,47.3,55265.0
2015-10-08 15:20:00,47.3,47.32,47.26,47.26,79959.0,47.3,47.32,47.26,47.26,79959.0
2015-10-08 15:25:00,47.26,47.27,47.24,47.27,74574.0,47.26,47.27,47.24,47.27,74574.0
2015-10-08 15:30:00,47.27,47.32,47.27,47.31,77196.0,47.27,47.32,47.27,47.31,77196.0
2015-10-08 15:35:00,47.3,47.33,47.24,47.26,103475.0,47.3,47.33,47.24,47.26,103475.0
2015-10-08 15:40:00,47.25,47.36,47.23,47.35,113780.0,47.25,47.36,47.23,47.35,113780.0
2015-10-08 15:45:00,47.35,47.35,47.3,47.35,100874.0,47.35,47.35,47.3,47.35,100874.0
2015-10-08 15:50:00,47.34,47.41,47.32,47.34,188105.0,47.34,47.41,47.32,47.34,188105.0
2015-10-08 15:55:00,47.34,47.36,47.29,47.31,128207.0,47.34,47.36,47.29,47.31,128207.0
2015-10-09 09:30:00,47.44,47.83,47.32,47.8,50442.0,47.44,47.83,47.32,47.8,50442.0
2015-10-09 09:35:00,47.8,47.94,47.75,47.85,59604.0,47.8,47.94,47.75,47.85,59604.0
2015-10-09 09:40:00,47.85,47.94,47.74,47.94,73746.0,47.85,47.94,47.74,47.94,73746.0
2015-10-09 09:45:00,47.91,47.98,47.87,47.95,19595.0,47.91,47.98,47.87,47.95,19595.0
2015-10-09 09:50:00,47.95,48.16,47.93,48.14,44989.0,47.95,48.16,47.93,48.14,44989.0
2015-10-09 09:55:00,48.14,48.22,48.03,48.19,42378.0,48.14,48.22,48.03,48.19,42378.0
2015-10-09 10:00:00,48.19,48.35,48.18,48.29,77151.0,48.19,48.35,48.18,48.29,77151.0
2015-10-09 10:05:00,48.29,48.49,48.21,48.45,105509.0,48.29,48.49,48.21,48.45,105509.0
2015-10-09 10:10:00,48.45,49.0,48.35,48.99,231584.0,48.45,49.0,48.35,48.99,231584.0
2015-10-09 10:15:00,48.97,49.59,48.94,49.54,475846.0,48.97,49.59,48.94,49.54,475846.0
2015-10-09 10:20:00,49.53,49.57,49.26,49.35,238600.0,49.53,49.57,49.26,49.35,238600.0
2015-10-09 10:25:00,49.35,49.76,49.29,49.45,288345.0,49.35,49.76,49.29,49.45,288345.0
2015-10-09 10:30:00,49.43,49.62,49.37,49.54,275994.0,49.43,49.62,49.37,49.54,275994.0
2015-10-09 10:35:00,49.55,49.64,49.38,49.51,111250.0,49.55,49.64,49.38,49.51,111250.0
2015-10-09 10:40:00,49.51,49.64,49.42,49.52,54165.0,49.51,49.64,49.42,49.52,54165.0
2015-10-09 10:45:00,49.5,49.77,49.5,49.73,162079.0,49.5,49.77,49.5,49.73,162079.0
2015-10-09 10:50:00,49.73,49.94,49.62,49.94,213703.0,49.73,49.94,49.62,49.94,213703.0
2015-10-09 10:55:00,49.95,50.1,49.86,50.0,316151.0,49.95,50.1,49.86,50.0,316151.0
2015-10-09 11:00:00,50.01,50.18,49.97,50.05,135279.0,50.01,50.18,49.97,50.05,135279.0
2015-10-09 11:05:00,50.06,50.06,49.88,50.01,115977.0,50.06,50.06,49.88,50.01,115977.0
2015-10-09 11:10:00,50.01,50.07,49.95,50.05,114442.0,50.01,50.07,49.95,50.05,114442.0
2015-10-09 11:15:00,50.04,50.08,49.98,50.0,80939.0,50.04,50.08,49.98,50.0,80939.0
2015-10-09 11:20:00,50.0,50.06,49.89,50.01,168885.0,50.0,50.06,49.89,50.01,168885.0
2015-10-09 11:25:00,50.01,50.15,49.99,50.11,147188.0,50.01,50.15,49.99,50.11,147188.0
2015-10-09 11:30:00,50.15,50.15,49.98,50.06,75428.0,50.15,50.15,49.98,50.06,75428.0
2015-10-09 11:35:00,50.06,50.3,49.97,50.23,106447.0,50.06,50.3,49.97,50.23,106447.0
2015-10-09 11:40:00,50.22,50.23,50.0,50.04,64235.0,50.22,50.23,50.0,50.04,64235.0
2015-10-09 11:45:00,50.03,50.08,50.0,50.03,47585.0,50.03,50.08,50.0,50.03,47585.0
2015-10-09 11:50:00,50.03,50.17,50.02,50.12,68647.0,50.03,50.17,50.02,50.12,68647.0
2015-10-09 11:55:00,50.12,50.16,50.05,50.07,82122.0,50.12,50.16,50.05,50.07,82122.0
2015-10-09 12:00:00,50.07,50.29,50.07,50.17,56020.0,50.07,50.29,50.07,50.17,56020.0
2015-10-09 12:05:00,50.16,50.17,50.08,50.08,57674.0,50.16,50.17,50.08,50.08,57674.0
2015-10-09 12:10:00,50.07,50.12,50.05,50.11,67962.0,50.07,50.12,50.05,50.11,67962.0
2015-10-09 12:15:00,50.1,50.11,49.9,50.07,62473.0,50.1,50.11,49.9,50.07,62473.0
2015-10-09 12:20:00,50.07,50.1,49.93,50.09,71560.0,50.07,50.1,49.93,50.09,71560.0
2015-10-09 12:25:00,50.09,50.1,50.0,50.09,32054.0,50.09,50.1,50.0,50.09,32054.0
2015-10-09 12:30:00,50.08,50.27,50.03,50.09,50178.0,50.08,50.27,50.03,50.09,50178.0
2015-10-09 12:35:00,50.07,50.14,50.01,50.1,28701.0,50.07,50.14,50.01,50.1,28701.0
2015-10-09 12:40:00,50.1,50.1,50.02,50.07,33654.0,50.1,50.1,50.02,50.07,33654.0
2015-10-09 12:45:00,50.07,50.1,50.03,50.07,33606.0,50.07,50.1,50.03,50.07,33606.0
2015-10-09 12:50:00,50.07,50.08,49.97,50.06,58530.0,50.07,50.08,49.97,50.06,58530.0
2015-10-09 12:55:00,50.05,50.14,50.03,50.05,103932.0,50.05,50.14,50.03,50.05,103932.0
2015-10-09 13:00:00,50.05,50.22,50.05,50.21,70534.0,50.05,50.22,50.05,50.21,70534.0
2015-10-09 13:05:00,50.21,50.36,50.12,50.12,87701.0,50.21,50.36,50.12,50.12,87701.0
2015-10-09 13:10:00,50.12,50.12,49.95,50.03,46126.0,50.12,50.12,49.95,50.03,46126.0
2015-10-09 13:15:00,50.0,50.1,49.99,50.07,41460.0,50.0,50.1,49.99,50.07,41460.0
2015-10-09 13:20:00,50.06,50.16,50.06,50.13,22291.0,50.06,50.16,50.06,50.13,22291.0
2015-10-09 13:25:00,50.14,50.19,50.06,50.06,30967.0,50.14,50.19,50.06,50.06,30967.0
2015-10-09 13:30:00,50.06,50.11,50.0,50.07,47369.0,50.06,50.11,50.0,50.07,47369.0
2015-10-09 13:35:00,50.08,50.08,50.01,50.05,44537.0,50.08,50.08,50.01,50.05,44537.0
2015-10-09 13:40:00,50.05,50.11,50.04,50.09,38343.0,50.05,50.11,50.04,50.09,38343.0
2015-10-09 13:45:00,50.09,50.22,50.09,50.18,38501.0,50.09,50.22,50.09,50.18,38501.0
2015-10-09 13:50:00,50.18,50.18,50.07,50.11,40485.0,50.18,50.18,50.07,50.11,40485.0
2015-10-09 13:55:00,50.12,50.24,50.11,50.15,46649.0,50.12,50.24,50.11,50.15,46649.0
2015-10-09 14:00:00,50.16,50.24,50.09,50.14,62044.0,50.16,50.24,50.09,50.14,62044.0
2015-10-09 14:05:00,50.14,50.18,50.09,50.15,38204.0,50.14,50.18,50.09,50.15,38204.0
2015-10-09 14:10:00,50.14,50.3,50.11,50.3,67996.0,50.14,50.3,50.11,50.3,67996.0
2015-10-09 14:15:00,50.3,50.3,50.2,50.23,40070.0,50.3,50.3,50.2,50.23,40070.0
2015-10-09 14:20:00,50.23,50.34,50.23,50.33,56454.0,50.23,50.34,50.23,50.33,56454.0
2015-10-09 14:25:00,50.33,50.55,50.32,50.55,111155.0,50.33,50.55,50.32,50.55,111155.0
2015-10-09 14:30:00,50.53,50.56,50.49,50.5,79104.0,50.53,50.56,50.49,50.5,79104.0
2015-10-09 14:35:00,50.49,50.61,50.44,50.58,111533.0,50.49,50.61,50.44,50.58,111533.0
2015-10-09 14:40:00,50.58,50.61,50.51,50.53,37204.0,50.58,50.61,50.51,50.53,37204.0
2015-10-09 14:45:00,50.54,50.6,50.47,50.6,107775.0,50.54,50.6,50.47,50.6,107775.0
2015-10-09 14:50:00,50.61,50.74,50.54,50.58,65357.0,50.61,50.74,50.54,50.58,65357.0
2015-10-09 14:55:00,50.57,50.79,50.55,50.75,88046.0,50.57,50.79,50.55,50.75,88046.0
2015-10-09 15:00:00,50.75,50.76,50.62,50.74,58295.0,50.75,50.76,50.62,50.74,58295.0
2015-10-09 15:05:00,50.74,50.84,50.7,50.84,51139.0,50.74,50.84,50.7,50.84,51139.0
2015-10-09 15:10:00,50.83,50.83,50.59,50.68,84167.0,50.83,50.83,50.59,50.68,84167.0
2015-10-09 15:15:00,50.68,50.75,50.63,50.7,45254.0,50.68,50.75,50.63,50.7,45254.0
2015-10-09 15:20:00,50.7,50.78,50.69,50.74,79796.0,50.7,50.78,50.69,50.74,79796.0
2015-10-09 15:25:00,50.74,50.89,50.73,50.87,100819.0,50.74,50.89,50.73,50.87,100819.0
2015-10-09 15:30:00,50.87,50.88,50.82,50.86,98679.0,50.87,50.88,50.82,50.86,98679.0
2015-10-09 15:35:00,50.87,50.98,50.85,50.85,110190.0,50.87,50.98,50.85,50.85,110190.0
2015-10-09 15:40:00,50.86,51.06,50.85,51.06,128353.0,50.86,51.06,50.85,51.06,128353.0
2015-10-09 15:45:00,51.06,51.29,50.99,51.28,273943.0,51.06,51.29,50.99,51.28,273943.0
2015-10-09 15:50:00,51.28,51.32,51.2,51.29,384171.0,51.28,51.32,51.2,51.29,384171.0
2015-10-09 15:55:00,51.28,51.67,51.26,51.57,762199.0,51.28,51.67,51.26,51.57,762199.0
2015-10-12 09:30:00,51.38,51.41,50.78,51.01,152902.0,51.38,51.41,50.78,51.01,152902.0
2015-10-12 09:35:00,50.95,51.16,50.87,51.0,45801.0,50.95,51.16,50.87,51.0,45801.0
2015-10-12 09:40:00,50.97,51.06,50.83,51.05,69064.0,50.97,51.06,50.83,51.05,69064.0
2015-10-12 09:45:00,51.05,51.1,50.92,50.97,41979.0,51.05,51.1,50.92,50.97,41979.0
2015-10-12 09:50:00,50.97,51.07,50.92,50.99,61046.0,50.97,51.07,50.92,50.99,61046.0
2015-10-12 09:55:00,50.98,51.06,50.92,50.97,47313.0,50.98,51.06,50.92,50.97,47313.0
2015-10-12 10:00:00,50.96,51.2,50.93,51.18,58883.0,50.96,51.2,50.93,51.18,58883.0
2015-10-12 10:05:00,51.19,51.27,51.06,51.06,61271.0,51.19,51.27,51.06,51.06,61271.0
2015-10-12 10:10:00,51.06,51.08,51.0,51.02,32800.0,51.06,51.08,51.0,51.02,32800.0
2015-10-12 10:15:00,51.01,51.15,51.0,51.12,53925.0,51.01,51.15,51.0,51.12,53925.0
2015-10-12 10:20:00,51.12,51.13,51.0,51.09,45927.0,51.12,51.13,51.0,51.09,45927.0
2015-10-12 10:25:00,51.09,51.32,51.08,51.29,44631.0,51.09,51.32,51.08,51.29,44631.0
2015-10-12 10:30:00,51.3,51.35,51.16,51.2,39628.0,51.3,51.35,51.16,51.2,39628.0
2015-10-12 10:35:00,51.2,51.23,51.1,51.23,34282.0,51.2,51.23,51.1,51.23,34282.0
2015-10-12 10:40:00,51.23,51.27,51.12,51.27,41287.0,51.23,51.27,51.12,51.27,41287.0
2015-10-12 10:45:00,51.27,51.38,51.26,51.37,26798.0,51.27,51.38,51.26,51.37,26798.0
2015-10-12 10:50:00,51.37,51.4,51.27,51.3,36480.0,51.37,51.4,51.27,51.3,36480.0
2015-10-12 10:55:00,51.31,51.33,51.27,51.32,39038.0,51.31,51.33,51.27,51.32,39038.0
2015-10-12 11:00:00,51.33,51.46,51.31,51.44,26355.0,51.33,51.46,51.31,51.44,26355.0
2015-10-12 11:05:00,51.44,51.53,51.41,51.51,35766.0,51.44,51.53,51.41,51.51,35766.0
2015-10-12 11:10:00,51.5,51.51,51.41,51.5,31644.0,51.5,51.51,51.41,51.5,31644.0
2015-10-12 11:15:00,51.5,51.5,51.3,51.38,48764.0,51.5,51.5,51.3,51.38,48764.0
2015-10-12 11:20:00,51.38,51.45,51.31,51.37,34896.0,51.38,51.45,51.31,51.37,34896.0
2015-10-12 11:25:00,51.36,51.4,51.34,51.38,25339.0,51.36,51.4,51.34,51.38,25339.0
2015-10-12 11:30:00,51.38,51.51,51.38,51.47,33484.0,51.38,51.51,51.38,51.47,33484.0
2015-10-12 11:35:00,51.47,51.48,51.36,51.43,33341.0,51.47,51.48,51.36,51.43,33341.0
2015-10-12 11:40:00,51.43,51.58,51.39,51.54,42952.0,51.43,51.58,51.39,51.54,42952.0
2015-10-12 11:45:00,51.54,51.59,51.51,51.51,33747.0,51.54,51.59,51.51,51.51,33747.0
2015-10-12 11:50:00,51.5,51.54,51.47,51.52,19590.0,51.5,51.54,51.47,51.52,19590.0
2015-10-12 11:55:00,51.53,51.57,51.48,51.54,43241.0,51.53,51.57,51.48,51.54,43241.0
2015-10-12 12:00:00,51.53,51.59,51.52,51.57,35156.0,51.53,51.59,51.52,51.57,35156.0
2015-10-12 12:05:00,51.57,51.58,51.49,51.55,42939.0,51.57,51.58,51.49,51.55,42939.0
2015-10-12 12:10:00,51.56,51.71,51.55,51.67,62030.0,51.56,51.71,51.55,51.67,62030.0
2015-10-12 12:15:00,51.67,51.74,51.63,51.69,54786.0,51.67,51.74,51.63,51.69,54786.0
2015-10-12 12:20:00,51.7,51.74,51.64,51.73,52309.0,51.7,51.74,51.64,51.73,52309.0
2015-10-12 12:25:00,51.73,51.77,51.65,51.73,37107.0,51.73,51.77,51.65,51.73,37107.0
2015-10-12 12:30:00,51.74,51.74,51.55,51.6,34335.0,51.74,51.74,51.55,51.6,34335.0
2015-10-12 12:35:00,51.6,51.65,51.54,51.63,31617.0,51.6,51.65,51.54,51.63,31617.0
2015-10-12 12:40:00,51.62,51.66,51.61,51.65,26926.0,51.62,51.66,51.61,51.65,26926.0
2015-10-12 12:45:00,51.64,51.67,51.61,51.66,37055.0,51.64,51.67,51.61,51.66,37055.0
2015-10-12 12:50:00,51.67,51.67,51.62,51.62,25669.0,51.67,51.67,51.62,51.62,25669.0
2015-10-12 12:55:00,51.63,51.67,51.62,51.63,24218.0,51.63,51.67,51.62,51.63,24218.0
2015-10-12 13:00:00,51.63,51.64,51.51,51.54,31682.0,51.63,51.64,51.51,51.54,31682.0
2015-10-12 13:05:00,51.54,51.55,51.5,51.54,41166.0,51.54,51.55,51.5,51.54,41166.0
2015-10-12 13:10:00,51.53,51.6,51.47,51.48,50148.0,51.53,51.6,51.47,51.48,50148.0
2015-10-12 13:15:00,51.47,51.48,51.44,51.44,23641.0,51.47,51.48,51.44,51.44,23641.0
2015-10-12 13:20:00,51.44,51.52,51.44,51.51,28268.0,51.44,51.52,51.44,51.51,28268.0
2015-10-12 13:25:00,51.5,51.5,51.45,51.48,37195.0,51.5,51.5,51.45,51.48,37195.0
2015-10-12 13:30:00,51.49,51.52,51.47,51.5,48796.0,51.49,51.52,51.47,51.5,48796.0
2015-10-12 13:35:00,51.5,51.56,51.47,51.51,45360.0,51.5,51.56,51.47,51.51,45360.0
2015-10-12 13:40:00,51.5,51.52,51.48,51.49,31126.0,51.5,51.52,51.48,51.49,31126.0
2015-10-12 13:45:00,51.49,51.56,51.48,51.54,26506.0,51.49,51.56,51.48,51.54,26506.0
2015-10-12 13:50:00,51.55,51.58,51.48,51.5,26130.0,51.55,51.58,51.48,51.5,26130.0
2015-10-12 13:55:00,51.5,51.54,51.49,51.53,33467.0,51.5,51.54,51.49,51.53,33467.0
2015-10-12 14:00:00,51.52,51.56,51.48,51.5,27950.0,51.52,51.56,51.48,51.5,27950.0
2015-10-12 14:05:00,51.49,51.56,51.49,51.55,28574.0,51.49,51.56,51.49,51.55,28574.0
2015-10-12 14:10:00,51.55,51.57,51.52,51.54,22104.0,51.55,51.57,51.52,51.54,22104.0
2015-10-12 14:15:00,51.55,51.6,51.54,51.58,35563.0,51.55,51.6,51.54,51.58,35563.0
2015-10-12 14:20:00,51.57,51.58,51.54,51.57,28431.0,51.57,51.58,51.54,51.57,28431.0
2015-10-12 14:25:00,51.57,51.59,51.52,51.55,26718.0,51.57,51.59,51.52,51.55,26718.0
2015-10-12 14:30:00,51.55,51.57,51.5,51.54,41912.0,51.55,51.57,51.5,51.54,41912.0
2015-10-12 14:35:00,51.55,51.59,51.54,51.58,26306.0,51.55,51.59,51.54,51.58,26306.0
2015-10-12 14:40:00,51.56,51.58,51.53,51.56,38415.0,51.56,51.58,51.53,51.56,38415.0
2015-10-12 14:45:00,51.55,51.59,51.54,51.58,33898.0,51.55,51.59,51.54,51.58,33898.0
2015-10-12 14:50:00,51.58,51.59,51.53,51.55,30065.0,51.58,51.59,51.53,51.55,30065.0
2015-10-12 14:55:00,51.57,51.57,51.5,51.51,28841.0,51.57,51.57,51.5,51.51,28841.0
2015-10-12 15:00:00,51.51,51.54,51.51,51.53,40398.0,51.51,51.54,51.51,51.53,40398.0
2015-10-12 15:05:00,51.54,51.65,51.53,51.65,70895.0,51.54,51.65,51.53,51.65,70895.0
2015-10-12 15:10:00,51.65,51.7,51.62,51.66,148211.0,51.65,51.7,51.62,51.66,148211.0
2015-10-12 15:15:00,51.66,51.73,51.65,51.66,37131.0,51.66,51.73,51.65,51.66,37131.0
2015-10-12 15:20:00,51.66,51.7,51.64,51.66,42347.0,51.66,51.7,51.64,51.66,42347.0
2015-10-12 15:25:00,51.65,51.66,51.61,51.62,42146.0,51.65,51.66,51.61,51.62,42146.0
2015-10-12 15:30:00,51.62,51.66,51.6,51.64,65492.0,51.62,51.66,51.6,51.64,65492.0
2015-10-12 15:35:00,51.63,51.67,51.58,51.66,93826.0,51.63,51.67,51.58,51.66,93826.0
2015-10-12 15:40:00,51.67,51.68,51.64,51.68,117536.0,51.67,51.68,51.64,51.68,117536.0
2015-10-12 15:45:00,51.67,51.76,51.65,51.69,132895.0,51.67,51.76,51.65,51.69,132895.0
2015-10-12 15:50:00,51.69,51.7,51.65,51.66,148635.0,51.69,51.7,51.65,51.66,148635.0
2015-10-12 15:55:00,51.67,51.69,51.54,51.55,339827.0,51.67,51.69,51.54,51.55,339827.0
2015-10-13 09:30:00,51.42,51.5,51.02,51.24,40394.0,51.42,51.5,51.02,51.24,40394.0
2015-10-13 09:35:00,51.24,51.56,51.2,51.56,38221.0,51.24,51.56,51.2,51.56,38221.0
2015-10-13 09:40:00,51.6,51.83,51.58,51.83,23222.0,51.6,51.83,51.58,51.83,23222.0
2015-10-13 09:45:00,51.83,51.88,51.76,51.81,27842.0,51.83,51.88,51.76,51.81,27842.0
2015-10-13 09:50:00,51.8,51.92,51.8,51.87,26380.0,51.8,51.92,51.8,51.87,26380.0
2015-10-13 09:55:00,51.87,52.07,51.85,52.07,61903.0,51.87,52.07,51.85,52.07,61903.0
2015-10-13 10:00:00,52.06,52.23,52.0,52.11,106572.0,52.06,52.23,52.0,52.11,106572.0
2015-10-13 10:05:00,52.11,52.11,51.98,52.02,45402.0,52.11,52.11,51.98,52.02,45402.0
2015-10-13 10:10:00,52.02,52.09,52.0,52.03,26043.0,52.02,52.09,52.0,52.03,26043.0
2015-10-13 10:15:00,52.02,52.03,51.85,51.92,44264.0,52.02,52.03,51.85,51.92,44264.0
2015-10-13 10:20:00,51.92,52.1,51.92,51.99,20752.0,51.92,52.1,51.92,51.99,20752.0
2015-10-13 10:25:00,52.01,52.19,52.01,52.19,50820.0,52.01,52.19,52.01,52.19,50820.0
2015-10-13 10:30:00,52.17,52.23,52.14,52.17,23720.0,52.17,52.23,52.14,52.17,23720.0
2015-10-13 10:35:00,52.17,52.17,52.11,52.12,28002.0,52.17,52.17,52.11,52.12,28002.0
2015-10-13 10:40:00,52.12,52.13,52.02,52.09,17950.0,52.12,52.13,52.02,52.09,17950.0
2015-10-13 10:45:00,52.1,52.15,52.06,52.09,21859.0,52.1,52.15,52.06,52.09,21859.0
2015-10-13 10:50:00,52.1,52.16,52.08,52.13,20998.0,52.1,52.16,52.08,52.13,20998.0
2015-10-13 10:55:00,52.13,52.28,52.13,52.27,25611.0,52.13,52.28,52.13,52.27,25611.0
2015-10-13 11:00:00,52.27,52.27,52.12,52.18,52850.0,52.27,52.27,52.12,52.18,52850.0
2015-10-13 11:05:00,52.2,52.3,52.2,52.27,21946.0,52.2,52.3,52.2,52.27,21946.0
2015-10-13 11:10:00,52.27,52.27,52.16,52.16,26952.0,52.27,52.27,52.16,52.16,26952.0
2015-10-13 11:15:00,52.16,52.29,52.11,52.28,49650.0,52.16,52.29,52.11,52.28,49650.0
2015-10-13 11:20:00,52.27,52.42,52.25,52.29,27190.0,52.27,52.42,52.25,52.29,27190.0
2015-10-13 11:25:00,52.29,52.34,52.27,52.34,24589.0,52.29,52.34,52.27,52.34,24589.0
2015-10-13 11:30:00,52.32,52.4,52.26,52.32,29005.0,52.32,52.4,52.26,52.32,29005.0
2015-10-13 11:35:00,52.31,52.32,52.21,52.3,21928.0,52.31,52.32,52.21,52.3,21928.0
2015-10-13 11:40:00,52.3,52.3,52.16,52.19,28405.0,52.3,52.3,52.16,52.19,28405.0
2015-10-13 11:45:00,52.2,52.32,52.2,52.32,22313.0,52.2,52.32,52.2,52.32,22313.0
2015-10-13 11:50:00,52.32,52.32,52.26,52.28,23092.0,52.32,52.32,52.26,52.28,23092.0
2015-10-13 11:55:00,52.29,52.29,52.23,52.28,22307.0,52.29,52.29,52.23,52.28,22307.0
2015-10-13 12:00:00,52.28,52.31,52.18,52.18,24621.0,52.28,52.31,52.18,52.18,24621.0
2015-10-13 12:05:00,52.19,52.2,52.16,52.18,20954.0,52.19,52.2,52.16,52.18,20954.0
2015-10-13 12:10:00,52.19,52.23,52.14,52.23,20272.0,52.19,52.23,52.14,52.23,20272.0
2015-10-13 12:15:00,52.23,52.28,52.21,52.22,23706.0,52.23,52.28,52.21,52.22,23706.0
2015-10-13 12:20:00,52.23,52.25,52.19,52.25,19650.0,52.23,52.25,52.19,52.25,19650.0
2015-10-13 12:25:00,52.24,52.32,52.23,52.25,20385.0,52.24,52.32,52.23,52.25,20385.0
2015-10-13 12:30:00,52.25,52.33,52.25,52.3,74939.0,52.25,52.33,52.25,52.3,74939.0
2015-10-13 12:35:00,52.3,52.36,52.29,52.33,42897.0,52.3,52.36,52.29,52.33,42897.0
2015-10-13 12:40:00,52.34,52.38,52.31,52.32,17877.0,52.34,52.38,52.31,52.32,17877.0
2015-10-13 12:45:00,52.31,52.32,52.27,52.28,23652.0,52.31,52.32,52.27,52.28,23652.0
2015-10-13 12:50:00,52.28,52.32,52.24,52.24,22716.0,52.28,52.32,52.24,52.24,22716.0
2015-10-13 12:55:00,52.24,52.24,52.15,52.16,30225.0,52.24,52.24,52.15,52.16,30225.0
2015-10-13 13:00:00,52.14,52.28,52.14,52.21,76008.0,52.14,52.28,52.14,52.21,76008.0
2015-10-13 13:05:00,52.2,52.27,52.18,52.21,33148.0,52.2,52.27,52.18,52.21,33148.0
2015-10-13 13:10:00,52.21,52.21,52.19,52.21,14259.0,52.21,52.21,52.19,52.21,14259.0
2015-10-13 13:15:00,52.21,52.27,52.19,52.27,22363.0,52.21,52.27,52.19,52.27,22363.0
2015-10-13 13:20:00,52.29,52.3,52.26,52.29,18920.0,52.29,52.3,52.26,52.29,18920.0
2015-10-13 13:25:00,52.29,52.36,52.25,52.36,42045.0,52.29,52.36,52.25,52.36,42045.0
2015-10-13 13:30:00,52.36,52.38,52.31,52.35,34137.0,52.36,52.38,52.31,52.35,34137.0
2015-10-13 13:35:00,52.34,52.38,52.23,52.3,38325.0,52.34,52.38,52.23,52.3,38325.0
2015-10-13 13:40:00,52.31,52.32,52.28,52.29,21234.0,52.31,52.32,52.28,52.29,21234.0
2015-10-13 13:45:00,52.29,52.38,52.29,52.37,30060.0,52.29,52.38,52.29,52.37,30060.0
2015-10-13 13:50:00,52.37,52.44,52.37,52.43,18553.0,52.37,52.44,52.37,52.43,18553.0
2015-10-13 13:55:00,52.44,52.45,52.31,52.34,21110.0,52.44,52.45,52.31,52.34,21110.0
2015-10-13 14:00:00,52.33,52.37,52.32,52.36,24520.0,52.33,52.37,52.32,52.36,24520.0
2015-10-13 14:05:00,52.36,52.37,52.3,52.32,35950.0,52.36,52.37,52.3,52.32,35950.0
2015-10-13 14:10:00,52.33,52.41,52.32,52.41,21546.0,52.33,52.41,52.32,52.41,21546.0
2015-10-13 14:15:00,52.41,52.42,52.35,52.36,22220.0,52.41,52.42,52.35,52.36,22220.0
2015-10-13 14:20:00,52.35,52.43,52.29,52.38,52137.0,52.35,52.43,52.29,52.38,52137.0
2015-10-13 14:25:00,52.37,52.43,52.35,52.39,31835.0,52.37,52.43,52.35,52.39,31835.0
2015-10-13 14:30:00,52.39,52.39,52.31,52.35,32770.0,52.39,52.39,52.31,52.35,32770.0
2015-10-13 14:35:00,52.36,52.43,52.35,52.39,37049.0,52.36,52.43,52.35,52.39,37049.0
2015-10-13 14:40:00,52.39,52.4,52.33,52.35,25533.0,52.39,52.4,52.33,52.35,25533.0
2015-10-13 14:45:00,52.34,52.45,52.34,52.45,23777.0,52.34,52.45,52.34,52.45,23777.0
2015-10-13 14:50:00,52.46,52.51,52.41,52.5,78200.0,52.46,52.51,52.41,52.5,78200.0
2015-10-13 14:55:00,52.5,52.52,52.5,52.51,17770.0,52.5,52.52,52.5,52.51,17770.0
2015-10-13 15:00:00,52.51,52.52,52.4,52.48,198964.0,52.51,52.52,52.4,52.48,198964.0
2015-10-13 15:05:00,52.49,52.51,52.38,52.48,127342.0,52.49,52.51,52.38,52.48,127342.0
2015-10-13 15:10:00,52.48,52.52,52.43,52.52,72407.0,52.48,52.52,52.43,52.52,72407.0
2015-10-13 15:15:00,52.52,52.53,52.4,52.41,65979.0,52.52,52.53,52.4,52.41,65979.0
2015-10-13 15:20:00,52.4,52.41,52.28,52.29,156502.0,52.4,52.41,52.28,52.29,156502.0
2015-10-13 15:25:00,52.3,52.31,52.23,52.26,58017.0,52.3,52.31,52.23,52.26,58017.0
2015-10-13 15:30:00,52.25,52.3,52.23,52.3,116579.0,52.25,52.3,52.23,52.3,116579.0
2015-10-13 15:35:00,52.3,52.31,52.19,52.2,89964.0,52.3,52.31,52.19,52.2,89964.0
2015-10-13 15:40:00,52.2,52.23,52.17,52.18,65062.0,52.2,52.23,52.17,52.18,65062.0
2015-10-13 15:45:00,52.18,52.21,52.14,52.18,174176.0,52.18,52.21,52.14,52.18,174176.0
2015-10-13 15:50:00,52.19,52.19,52.06,52.08,169471.0,52.19,52.19,52.06,52.08,169471.0
2015-10-13 15:55:00,52.08,52.15,52.06,52.08,290960.0,52.08,52.15,52.06,52.08,290960.0
2015-10-14 09:30:00,52.1,52.1,51.39,51.99,26717.0,52.1,52.1,51.39,51.99,26717.0
2015-10-14 09:35:00,51.89,51.97,51.8,51.86,23575.0,51.89,51.97,51.8,51.86,23575.0
2015-10-14 09:40:00,51.82,52.01,51.81,51.99,25488.0,51.82,52.01,51.81,51.99,25488.0
2015-10-14 09:45:00,52.01,52.09,52.0,52.04,14100.0,52.01,52.09,52.0,52.04,14100.0
2015-10-14 09:50:00,52.04,52.14,51.97,52.13,33938.0,52.04,52.14,51.97,52.13,33938.0
2015-10-14 09:55:00,52.14,52.15,52.05,52.05,12349.0,52.14,52.15,52.05,52.05,12349.0
2015-10-14 10:00:00,52.05,52.08,51.98,52.01,10116.0,52.05,52.08,51.98,52.01,10116.0
2015-10-14 10:05:00,52.0,52.07,51.97,52.07,29657.0,52.0,52.07,51.97,52.07,29657.0
2015-10-14 10:10:00,52.07,52.11,52.0,52.03,20371.0,52.07,52.11,52.0,52.03,20371.0
2015-10-14 10:15:00,52.03,52.03,51.87,51.9,15284.0,52.03,52.03,51.87,51.9,15284.0
2015-10-14 10:20:00,51.91,51.91,51.67,51.67,36583.0,51.91,51.91,51.67,51.67,36583.0
2015-10-14 10:25:00,51.7,51.76,51.66,51.76,17635.0,51.7,51.76,51.66,51.76,17635.0
2015-10-14 10:30:00,51.76,51.76,51.68,51.74,8795.0,51.76,51.76,51.68,51.74,8795.0
2015-10-14 10:35:00,51.74,51.74,51.61,51.62,19289.0,51.74,51.74,51.61,51.62,19289.0
2015-10-14 10:40:00,51.62,51.63,51.56,51.58,71059.0,51.62,51.63,51.56,51.58,71059.0
2015-10-14 10:45:00,51.57,51.58,51.44,51.46,31540.0,51.57,51.58,51.44,51.46,31540.0
2015-10-14 10:50:00,51.46,51.46,51.39,51.41,34883.0,51.46,51.46,51.39,51.41,34883.0
2015-10-14 10:55:00,51.41,51.42,51.31,51.31,44359.0,51.41,51.42,51.31,51.31,44359.0
2015-10-14 11:00:00,51.32,51.48,51.28,51.48,36583.0,51.32,51.48,51.28,51.48,36583.0
2015-10-14 11:05:00,51.49,51.51,51.41,51.43,20137.0,51.49,51.51,51.41,51.43,20137.0
2015-10-14 11:10:00,51.43,51.44,51.35,51.39,11639.0,51.43,51.44,51.35,51.39,11639.0
2015-10-14 11:15:00,51.4,51.45,51.34,51.4,21091.0,51.4,51.45,51.34,51.4,21091.0
2015-10-14 11:20:00,51.4,51.4,51.33,51.38,17960.0,51.4,51.4,51.33,51.38,17960.0
2015-10-14 11:25:00,51.38,51.42,51.37,51.39,13950.0,51.38,51.42,51.37,51.39,13950.0
2015-10-14 11:30:00,51.38,51.38,51.3,51.37,21779.0,51.38,51.38,51.3,51.37,21779.0
2015-10-14 11:35:00,51.36,51.52,51.36,51.52,13258.0,51.36,51.52,51.36,51.52,13258.0
2015-10-14 11:40:00,51.54,51.56,51.47,51.51,17417.0,51.54,51.56,51.47,51.51,17417.0
2015-10-14 11:45:00,51.5,51.5,51.42,51.43,12602.0,51.5,51.5,51.42,51.43,12602.0
2015-10-14 11:50:00,51.43,51.54,51.42,51.5,13345.0,51.43,51.54,51.42,51.5,13345.0
2015-10-14 11:55:00,51.5,51.54,51.47,51.51,21991.0,51.5,51.54,51.47,51.51,21991.0
2015-10-14 12:00:00,51.51,51.51,51.46,51.48,18400.0,51.51,51.51,51.46,51.48,18400.0
2015-10-14 12:05:00,51.47,51.49,51.41,51.42,17060.0,51.47,51.49,51.41,51.42,17060.0
2015-10-14 12:10:00,51.42,51.43,51.37,51.4,19492.0,51.42,51.43,51.37,51.4,19492.0
2015-10-14 12:15:00,51.39,51.44,51.36,51.39,17840.0,51.39,51.44,51.36,51.39,17840.0
2015-10-14 12:20:00,51.38,51.54,51.36,51.54,26555.0,51.38,51.54,51.36,51.54,26555.0
2015-10-14 12:25:00,51.54,51.57,51.48,51.5,23731.0,51.54,51.57,51.48,51.5,23731.0
2015-10-14 12:30:00,51.49,51.62,51.49,51.61,26803.0,51.49,51.62,51.49,51.61,26803.0
2015-10-14 12:35:00,51.62,51.62,51.56,51.62,8298.0,51.62,51.62,51.56,51.62,8298.0
2015-10-14 12:40:00,51.62,51.7,51.62,51.7,8119.0,51.62,51.7,51.62,51.7,8119.0
2015-10-14 12:45:00,51.7,51.88,51.69,51.85,29483.0,51.7,51.88,51.69,51.85,29483.0
2015-10-14 12:50:00,51.84,51.9,51.83,51.84,12098.0,51.84,51.9,51.83,51.84,12098.0
2015-10-14 12:55:00,51.85,51.86,51.79,51.8,9900.0,51.85,51.86,51.79,51.8,9900.0
2015-10-14 13:00:00,51.81,51.86,51.75,51.75,11539.0,51.81,51.86,51.75,51.75,11539.0
2015-10-14 13:05:00,51.75,51.79,51.71,51.75,15599.0,51.75,51.79,51.71,51.75,15599.0
2015-10-14 13:10:00,51.75,51.79,51.72,51.79,16673.0,51.75,51.79,51.72,51.79,16673.0
2015-10-14 13:15:00,51.78,51.8,51.73,51.76,14182.0,51.78,51.8,51.73,51.76,14182.0
2015-10-14 13:20:00,51.75,51.77,51.73,51.74,9300.0,51.75,51.77,51.73,51.74,9300.0
2015-10-14 13:25:00,51.73,51.73,51.65,51.65,19012.0,51.73,51.73,51.65,51.65,19012.0
2015-10-14 13:30:00,51.65,51.7,51.61,51.69,22965.0,51.65,51.7,51.61,51.69,22965.0
2015-10-14 13:35:00,51.7,51.73,51.66,51.68,19898.0,51.7,51.73,51.66,51.68,19898.0
2015-10-14 13:40:00,51.68,51.69,51.61,51.65,44646.0,51.68,51.69,51.61,51.65,44646.0
2015-10-14 13:45:00,51.66,51.74,51.66,51.72,69914.0,51.66,51.74,51.66,51.72,69914.0
2015-10-14 13:50:00,51.71,51.73,51.65,51.66,11466.0,51.71,51.73,51.65,51.66,11466.0
2015-10-14 13:55:00,51.66,51.68,51.63,51.66,10600.0,51.66,51.68,51.63,51.66,10600.0
2015-10-14 14:00:00,51.67,51.74,51.63,51.63,19426.0,51.67,51.74,51.63,51.63,19426.0
2015-10-14 14:05:00,51.62,51.64,51.56,51.6,27089.0,51.62,51.64,51.56,51.6,27089.0
2015-10-14 14:10:00,51.59,51.66,51.56,51.65,22256.0,51.59,51.66,51.56,51.65,22256.0
2015-10-14 14:15:00,51.64,51.67,51.6,51.61,19000.0,51.64,51.67,51.6,51.61,19000.0
2015-10-14 14:20:00,51.61,51.65,51.59,51.6,16336.0,51.61,51.65,51.59,51.6,16336.0
2015-10-14 14:25:00,51.59,51.59,51.52,51.54,37146.0,51.59,51.59,51.52,51.54,37146.0
2015-10-14 14:30:00,51.53,51.59,51.5,51.51,16262.0,51.53,51.59,51.5,51.51,16262.0
2015-10-14 14:35:00,51.52,51.55,51.46,51.53,18659.0,51.52,51.55,51.46,51.53,18659.0
2015-10-14 14:40:00,51.53,51.57,51.49,51.49,16945.0,51.53,51.57,51.49,51.49,16945.0
2015-10-14 14:45:00,51.49,51.5,51.45,51.47,22178.0,51.49,51.5,51.45,51.47,22178.0
2015-10-14 14:50:00,51.46,51.47,51.4,51.41,15285.0,51.46,51.47,51.4,51.41,15285.0
2015-10-14 14:55:00,51.42,51.46,51.36,51.4,23696.0,51.42,51.46,51.36,51.4,23696.0
2015-10-14 15:00:00,51.41,51.43,51.37,51.41,31663.0,51.41,51.43,51.37,51.41,31663.0
2015-10-14 15:05:00,51.41,51.45,51.34,51.45,44739.0,51.41,51.45,51.34,51.45,44739.0
2015-10-14 15:10:00,51.45,51.54,51.44,51.49,47403.0,51.45,51.54,51.44,51.49,47403.0
2015-10-14 15:15:00,51.5,51.52,51.4,51.4,28109.0,51.5,51.52,51.4,51.4,28109.0
2015-10-14 15:20:00,51.39,51.39,51.32,51.36,32545.0,51.39,51.39,51.32,51.36,32545.0
2015-10-14 15:25:00,51.36,51.44,51.33,51.43,46531.0,51.36,51.44,51.33,51.43,46531.0
2015-10-14 15:30:00,51.42,51.55,51.42,51.5,52495.0,51.42,51.55,51.42,51.5,52495.0
2015-10-14 15:35:00,51.5,51.5,51.38,51.41,89347.0,51.5,51.5,51.38,51.41,89347.0
2015-10-14 15:40:00,51.4,51.44,51.37,51.4,61202.0,51.4,51.44,51.37,51.4,61202.0
2015-10-14 15:45:00,51.39,51.42,51.38,51.39,99217.0,51.39,51.42,51.38,51.39,99217.0
2015-10-14 15:50:00,51.4,51.4,51.27,51.27,128362.0,51.4,51.4,51.27,51.27,128362.0
2015-10-14 15:55:00,51.27,51.37,51.24,51.36,151377.0,51.27,51.37,51.24,51.36,151377.0
2015-10-15 09:30:00,51.53,51.76,51.53,51.69,33653.0,51.53,51.76,51.53,51.69,33653.0
2015-10-15 09:35:00,51.73,52.21,51.73,52.14,26157.0,51.73,52.21,51.73,52.14,26157.0
2015-10-15 09:40:00,52.12,52.28,52.02,52.16,16736.0,52.12,52.28,52.02,52.16,16736.0
2015-10-15 09:45:00,52.17,52.2,51.9,51.98,29046.0,52.17,52.2,51.9,51.98,29046.0
2015-10-15 09:50:00,52.0,52.05,51.83,51.9,18977.0,52.0,52.05,51.83,51.9,18977.0
2015-10-15 09:55:00,51.86,51.97,51.83,51.88,23783.0,51.86,51.97,51.83,51.88,23783.0
2015-10-15 10:00:00,51.9,52.04,51.83,51.94,48054.0,51.9,52.04,51.83,51.94,48054.0
2015-10-15 10:05:00,51.96,52.04,51.88,51.93,18988.0,51.96,52.04,51.88,51.93,18988.0
2015-10-15 10:10:00,51.94,52.08,51.93,51.99,16214.0,51.94,52.08,51.93,51.99,16214.0
2015-10-15 10:15:00,52.0,52.02,51.85,51.91,22717.0,52.0,52.02,51.85,51.91,22717.0
2015-10-15 10:20:00,51.92,51.95,51.87,51.89,17789.0,51.92,51.95,51.87,51.89,17789.0
2015-10-15 10:25:00,51.89,51.9,51.84,51.87,17534.0,51.89,51.9,51.84,51.87,17534.0
2015-10-15 10:30:00,51.86,52.03,51.82,52.01,28693.0,51.86,52.03,51.82,52.01,28693.0
2015-10-15 10:35:00,52.01,52.03,51.94,51.98,16090.0,52.01,52.03,51.94,51.98,16090.0
2015-10-15 10:40:00,51.97,52.07,51.95,52.06,17859.0,51.97,52.07,51.95,52.06,17859.0
2015-10-15 10:45:00,52.07,52.2,52.04,52.2,21352.0,52.07,52.2,52.04,52.2,21352.0
2015-10-15 10:50:00,52.21,52.22,52.09,52.12,14189.0,52.21,52.22,52.09,52.12,14189.0
2015-10-15 10:55:00,52.12,52.18,52.12,52.15,20375.0,52.12,52.18,52.12,52.15,20375.0
2015-10-15 11:00:00,52.15,52.2,52.15,52.2,23283.0,52.15,52.2,52.15,52.2,23283.0
2015-10-15 11:05:00,52.2,52.26,52.17,52.24,23731.0,52.2,52.26,52.17,52.24,23731.0
2015-10-15 11:10:00,52.24,52.29,52.13,52.14,19422.0,52.24,52.29,52.13,52.14,19422.0
2015-10-15 11:15:00,52.15,52.2,52.1,52.1,16540.0,52.15,52.2,52.1,52.1,16540.0
2015-10-15 11:20:00,52.12,52.13,52.04,52.04,12584.0,52.12,52.13,52.04,52.04,12584.0
2015-10-15 11:25:00,52.03,52.03,51.99,51.99,18011.0,52.03,52.03,51.99,51.99,18011.0
2015-10-15 11:30:00,51.99,51.99,51.92,51.92,14691.0,51.99,51.99,51.92,51.92,14691.0
2015-10-15 11:35:00,51.93,51.95,51.81,51.81,13368.0,51.93,51.95,51.81,51.81,13368.0
2015-10-15 11:40:00,51.81,51.81,51.69,51.7,6352.0,51.81,51.81,51.69,51.7,6352.0
2015-10-15 11:45:00,51.71,51.74,51.67,51.69,13911.0,51.71,51.74,51.67,51.69,13911.0
2015-10-15 11:50:00,51.69,51.69,51.61,51.67,8122.0,51.69,51.69,51.61,51.67,8122.0
2015-10-15 11:55:00,51.65,51.66,51.57,51.61,12215.0,51.65,51.66,51.57,51.61,12215.0
2015-10-15 12:00:00,51.58,51.68,51.58,51.68,13703.0,51.58,51.68,51.58,51.68,13703.0
2015-10-15 12:05:00,51.67,51.69,51.64,51.66,12944.0,51.67,51.69,51.64,51.66,12944.0
2015-10-15 12:10:00,51.66,51.68,51.63,51.64,9756.0,51.66,51.68,51.63,51.64,9756.0
2015-10-15 12:15:00,51.63,51.67,51.61,51.66,12258.0,51.63,51.67,51.61,51.66,12258.0
2015-10-15 12:20:00,51.67,51.72,51.63,51.71,9300.0,51.67,51.72,51.63,51.71,9300.0
2015-10-15 12:25:00,51.71,51.71,51.69,51.69,6107.0,51.71,51.71,51.69,51.69,6107.0
2015-10-15 12:30:00,51.69,51.75,51.65,51.66,14107.0,51.69,51.75,51.65,51.66,14107.0
2015-10-15 12:35:00,51.66,51.71,51.64,51.7,14819.0,51.66,51.71,51.64,51.7,14819.0
2015-10-15 12:40:00,51.7,51.75,51.64,51.75,16909.0,51.7,51.75,51.64,51.75,16909.0
2015-10-15 12:45:00,51.77,51.77,51.65,51.71,19430.0,51.77,51.77,51.65,51.71,19430.0
2015-10-15 12:50:00,51.72,51.78,51.68,51.78,18665.0,51.72,51.78,51.68,51.78,18665.0
2015-10-15 12:55:00,51.77,51.79,51.74,51.79,4769.0,51.77,51.79,51.74,51.79,4769.0
2015-10-15 13:00:00,51.79,51.82,51.75,51.79,17344.0,51.79,51.82,51.75,51.79,17344.0
2015-10-15 13:05:00,51.8,51.89,51.8,51.83,8223.0,51.8,51.89,51.8,51.83,8223.0
2015-10-15 13:10:00,51.83,51.85,51.8,51.81,4710.0,51.83,51.85,51.8,51.81,4710.0
2015-10-15 13:15:00,51.81,51.85,51.77,51.81,11110.0,51.81,51.85,51.77,51.81,11110.0
2015-10-15 13:20:00,51.81,51.89,51.79,51.86,8777.0,51.81,51.89,51.79,51.86,8777.0
2015-10-15 13:25:00,51.86,51.93,51.86,51.9,8139.0,51.86,51.93,51.86,51.9,8139.0
2015-10-15 13:30:00,51.9,51.93,51.88,51.91,11205.0,51.9,51.93,51.88,51.91,11205.0
2015-10-15 13:35:00,51.92,52.05,51.91,52.02,14730.0,51.92,52.05,51.91,52.02,14730.0
2015-10-15 13:40:00,52.0,52.0,51.9,51.91,9300.0,52.0,52.0,51.9,51.91,9300.0
2015-10-15 13:45:00,51.92,51.96,51.92,51.95,10289.0,51.92,51.96,51.92,51.95,10289.0
2015-10-15 13:50:00,51.96,52.01,51.95,51.99,10891.0,51.96,52.01,51.95,51.99,10891.0
2015-10-15 13:55:00,51.99,52.08,51.98,52.01,19629.0,51.99,52.08,51.98,52.01,19629.0
2015-10-15 14:00:00,52.02,52.1,52.02,52.09,10918.0,52.02,52.1,52.02,52.09,10918.0
2015-10-15 14:05:00,52.09,52.11,52.05,52.1,10582.0,52.09,52.11,52.05,52.1,10582.0
2015-10-15 14:10:00,52.1,52.18,52.1,52.16,17429.0,52.1,52.18,52.1,52.16,17429.0
2015-10-15 14:15:00,52.16,52.22,52.15,52.21,15059.0,52.16,52.22,52.15,52.21,15059.0
2015-10-15 14:20:00,52.22,52.25,52.2,52.25,17059.0,52.22,52.25,52.2,52.25,17059.0
2015-10-15 14:25:00,52.25,52.29,52.24,52.27,16667.0,52.25,52.29,52.24,52.27,16667.0
2015-10-15 14:30:00,52.27,52.3,52.26,52.28,17184.0,52.27,52.3,52.26,52.28,17184.0
2015-10-15 14:35:00,52.28,52.31,52.25,52.3,19793.0,52.28,52.31,52.25,52.3,19793.0
2015-10-15 14:40:00,52.32,52.37,52.3,52.36,17781.0,52.32,52.37,52.3,52.36,17781.0
2015-10-15 14:45:00,52.35,52.37,52.26,52.27,20177.0,52.35,52.37,52.26,52.27,20177.0
2015-10-15 14:50:00,52.27,52.32,52.24,52.32,17984.0,52.27,52.32,52.24,52.32,17984.0
2015-10-15 14:55:00,52.31,52.32,52.28,52.28,14161.0,52.31,52.32,52.28,52.28,14161.0
2015-10-15 15:00:00,52.27,52.35,52.26,52.3,22671.0,52.27,52.35,52.26,52.3,22671.0
2015-10-15 15:05:00,52.3,52.3,52.23,52.25,20398.0,52.3,52.3,52.23,52.25,20398.0
2015-10-15 15:10:00,52.25,52.29,52.24,52.26,27547.0,52.25,52.29,52.24,52.26,27547.0
2015-10-15 15:15:00,52.27,52.33,52.26,52.3,18882.0,52.27,52.33,52.26,52.3,18882.0
2015-10-15 15:20:00,52.31,52.39,52.28,52.29,30539.0,52.31,52.39,52.28,52.29,30539.0
2015-10-15 15:25:00,52.29,52.29,52.23,52.23,22442.0,52.29,52.29,52.23,52.23,22442.0
2015-10-15 15:30:00,52.23,52.26,52.18,52.2,41305.0,52.23,52.26,52.18,52.2,41305.0
2015-10-15 15:35:00,52.21,52.21,52.16,52.18,29243.0,52.21,52.21,52.16,52.18,29243.0
2015-10-15 15:40:00,52.18,52.19,52.07,52.12,40880.0,52.18,52.19,52.07,52.12,40880.0
2015-10-15 15:45:00,52.13,52.16,52.09,52.1,47845.0,52.13,52.16,52.09,52.1,47845.0
2015-10-15 15:50:00,52.11,52.16,52.1,52.13,48908.0,52.11,52.16,52.1,52.13,48908.0
2015-10-15 15:55:00,52.13,52.17,52.11,52.16,120267.0,52.13,52.17,52.11,52.16,120267.0
2015-10-16 09:30:00,52.37,52.4,52.07,52.39,113264.0,52.37,52.4,52.07,52.39,113264.0
2015-10-16 09:35:00,52.37,52.5,52.33,52.33,11896.0,52.37,52.5,52.33,52.33,11896.0
2015-10-16 09:40:00,52.32,52.37,52.14,52.19,31512.0,52.32,52.37,52.14,52.19,31512.0
2015-10-16 09:45:00,52.17,52.45,52.17,52.45,9350.0,52.17,52.45,52.17,52.45,9350.0
2015-10-16 09:50:00,52.41,52.48,52.35,52.42,12823.0,52.41,52.48,52.35,52.42,12823.0
2015-10-16 09:55:00,52.45,52.48,52.38,52.46,31086.0,52.45,52.48,52.38,52.46,31086.0
2015-10-16 10:00:00,52.44,52.54,52.44,52.48,25066.0,52.44,52.54,52.44,52.48,25066.0
2015-10-16 10:05:00,52.47,52.47,52.23,52.23,39717.0,52.47,52.47,52.23,52.23,39717.0
2015-10-16 10:10:00,52.23,52.26,52.15,52.16,12622.0,52.23,52.26,52.15,52.16,12622.0
2015-10-16 10:15:00,52.15,52.16,52.07,52.12,116000.0,52.15,52.16,52.07,52.12,116000.0
2015-10-16 10:20:00,52.11,52.12,52.09,52.11,70787.0,52.11,52.12,52.09,52.11,70787.0
2015-10-16 10:25:00,52.11,52.14,52.07,52.11,25598.0,52.11,52.14,52.07,52.11,25598.0
2015-10-16 10:30:00,52.11,52.11,52.05,52.07,50707.0,52.11,52.11,52.05,52.07,50707.0
2015-10-16 10:35:00,52.08,52.12,52.06,52.09,17568.0,52.08,52.12,52.06,52.09,17568.0
2015-10-16 10:40:00,52.09,52.13,52.05,52.12,30904.0,52.09,52.13,52.05,52.12,30904.0
2015-10-16 10:45:00,52.13,52.19,52.11,52.13,70693.0,52.13,52.19,52.11,52.13,70693.0
2015-10-16 10:50:00,52.14,52.17,52.06,52.17,49900.0,52.14,52.17,52.06,52.17,49900.0
2015-10-16 10:55:00,52.18,52.18,52.11,52.16,75574.0,52.18,52.18,52.11,52.16,75574.0
2015-10-16 11:00:00,52.16,52.25,52.12,52.19,31416.0,52.16,52.25,52.12,52.19,31416.0
2015-10-16 11:05:00,52.18,52.22,52.11,52.22,18137.0,52.18,52.22,52.11,52.22,18137.0
2015-10-16 11:10:00,52.22,52.25,52.15,52.15,21309.0,52.22,52.25,52.15,52.15,21309.0
2015-10-16 11:15:00,52.15,52.15,52.08,52.14,23555.0,52.15,52.15,52.08,52.14,23555.0
2015-10-16 11:20:00,52.14,52.15,52.08,52.09,23998.0,52.14,52.15,52.08,52.09,23998.0
2015-10-16 11:25:00,52.08,52.08,52.02,52.02,72110.0,52.08,52.08,52.02,52.02,72110.0
2015-10-16 11:30:00,52.02,52.04,51.97,51.98,61331.0,52.02,52.04,51.97,51.98,61331.0
2015-10-16 11:35:00,51.98,51.98,51.93,51.93,17948.0,51.98,51.98,51.93,51.93,17948.0
2015-10-16 11:40:00,51.93,51.93,51.86,51.88,116852.0,51.93,51.93,51.86,51.88,116852.0
2015-10-16 11:45:00,51.89,51.93,51.88,51.9,191907.0,51.89,51.93,51.88,51.9,191907.0
2015-10-16 11:50:00,51.9,51.94,51.88,51.92,18425.0,51.9,51.94,51.88,51.92,18425.0
2015-10-16 11:55:00,51.91,51.99,51.91,51.99,19985.0,51.91,51.99,51.91,51.99,19985.0
2015-10-16 12:00:00,51.98,51.98,51.87,51.88,14306.0,51.98,51.98,51.87,51.88,14306.0
2015-10-16 12:05:00,51.88,51.89,51.81,51.81,8879.0,51.88,51.89,51.81,51.81,8879.0
2015-10-16 12:10:00,51.8,51.81,51.73,51.75,12424.0,51.8,51.81,51.73,51.75,12424.0
2015-10-16 12:15:00,51.74,51.75,51.69,51.75,10698.0,51.74,51.75,51.69,51.75,10698.0
2015-10-16 12:20:00,51.75,51.77,51.72,51.75,8865.0,51.75,51.77,51.72,51.75,8865.0
2015-10-16 12:25:00,51.75,51.78,51.73,51.73,9210.0,51.75,51.78,51.73,51.73,9210.0
2015-10-16 12:30:00,51.72,51.73,51.67,51.72,10695.0,51.72,51.73,51.67,51.72,10695.0
2015-10-16 12:35:00,51.72,51.72,51.64,51.69,11056.0,51.72,51.72,51.64,51.69,11056.0
2015-10-16 12:40:00,51.68,51.69,51.58,51.58,10158.0,51.68,51.69,51.58,51.58,10158.0
2015-10-16 12:45:00,51.59,51.63,51.59,51.61,18109.0,51.59,51.63,51.59,51.61,18109.0
2015-10-16 12:50:00,51.6,51.61,51.57,51.59,14459.0,51.6,51.61,51.57,51.59,14459.0
2015-10-16 12:55:00,51.59,51.65,51.59,51.63,5100.0,51.59,51.65,51.59,51.63,5100.0
2015-10-16 13:00:00,51.63,51.64,51.6,51.63,11705.0,51.63,51.64,51.6,51.63,11705.0
2015-10-16 13:05:00,51.64,51.64,51.57,51.58,11374.0,51.64,51.64,51.57,51.58,11374.0
2015-10-16 13:10:00,51.58,51.65,51.58,51.61,7100.0,51.58,51.65,51.58,51.61,7100.0
2015-10-16 13:15:00,51.61,51.64,51.6,51.64,5800.0,51.61,51.64,51.6,51.64,5800.0
2015-10-16 13:20:00,51.63,51.72,51.63,51.66,9462.0,51.63,51.72,51.63,51.66,9462.0
2015-10-16 13:25:00,51.65,51.7,51.61,51.68,10800.0,51.65,51.7,51.61,51.68,10800.0
2015-10-16 13:30:00,51.67,51.75,51.67,51.74,13526.0,51.67,51.75,51.67,51.74,13526.0
2015-10-16 13:35:00,51.74,51.8,51.73,51.74,10603.0,51.74,51.8,51.73,51.74,10603.0
2015-10-16 13:40:00,51.73,51.76,51.71,51.71,12135.0,51.73,51.76,51.71,51.71,12135.0
2015-10-16 13:45:00,51.71,51.77,51.68,51.77,17167.0,51.71,51.77,51.68,51.77,17167.0
2015-10-16 13:50:00,51.76,51.8,51.74,51.76,14658.0,51.76,51.8,51.74,51.76,14658.0
2015-10-16 13:55:00,51.76,51.76,51.7,51.71,16409.0,51.76,51.76,51.7,51.71,16409.0
2015-10-16 14:00:00,51.73,51.75,51.61,51.63,30405.0,51.73,51.75,51.61,51.63,30405.0
2015-10-16 14:05:00,51.63,51.73,51.62,51.7,15434.0,51.63,51.73,51.62,51.7,15434.0
2015-10-16 14:10:00,51.7,51.76,51.69,51.75,13029.0,51.7,51.76,51.69,51.75,13029.0
2015-10-16 14:15:00,51.76,51.83,51.75,51.83,15491.0,51.76,51.83,51.75,51.83,15491.0
2015-10-16 14:20:00,51.83,51.85,51.77,51.83,13328.0,51.83,51.85,51.77,51.83,13328.0
2015-10-16 14:25:00,51.84,51.87,51.82,51.85,10551.0,51.84,51.87,51.82,51.85,10551.0
2015-10-16 14:30:00,51.84,51.88,51.81,51.88,21269.0,51.84,51.88,51.81,51.88,21269.0
2015-10-16 14:35:00,51.89,51.95,51.89,51.92,14040.0,51.89,51.95,51.89,51.92,14040.0
2015-10-16 14:40:00,51.91,51.96,51.88,51.96,18924.0,51.91,51.96,51.88,51.96,18924.0
2015-10-16 14:45:00,51.96,51.97,51.9,51.9,21155.0,51.96,51.97,51.9,51.9,21155.0
2015-10-16 14:50:00,51.9,51.96,51.87,51.96,24104.0,51.9,51.96,51.87,51.96,24104.0
2015-10-16 14:55:00,51.95,52.03,51.95,52.0,22856.0,51.95,52.03,51.95,52.0,22856.0
2015-10-16 15:00:00,52.0,52.05,51.99,52.03,26346.0,52.0,52.05,51.99,52.03,26346.0
2015-10-16 15:05:00,52.04,52.05,51.99,52.0,36249.0,52.04,52.05,51.99,52.0,36249.0
2015-10-16 15:10:00,51.99,51.99,51.94,51.95,32540.0,51.99,51.99,51.94,51.95,32540.0
2015-10-16 15:15:00,51.95,52.04,51.95,52.03,27642.0,51.95,52.04,51.95,52.03,27642.0
2015-10-16 15:20:00,52.04,52.09,52.02,52.07,20816.0,52.04,52.09,52.02,52.07,20816.0
2015-10-16 15:25:00,52.08,52.15,52.07,52.09,44137.0,52.08,52.15,52.07,52.09,44137.0
2015-10-16 15:30:00,52.08,52.21,52.08,52.14,43091.0,52.08,52.21,52.08,52.14,43091.0
2015-10-16 15:35:00,52.15,52.15,52.06,52.06,49476.0,52.15,52.15,52.06,52.06,49476.0
2015-10-16 15:40:00,52.05,52.11,52.02,52.11,89608.0,52.05,52.11,52.02,52.11,89608.0
2015-10-16 15:45:00,52.11,52.15,52.09,52.15,67023.0,52.11,52.15,52.09,52.15,67023.0
2015-10-16 15:50:00,52.11,52.14,52.05,52.1,153683.0,52.11,52.14,52.05,52.1,153683.0
2015-10-16 15:55:00,52.1,52.12,52.04,52.04,245298.0,52.1,52.12,52.04,52.04,245298.0
2015-10-19 09:30:00,51.91,51.99,51.81,51.81,16031.0,51.91,51.99,51.81,51.81,16031.0
2015-10-19 09:35:00,51.83,51.98,51.78,51.79,5602.0,51.83,51.98,51.78,51.79,5602.0
2015-10-19 09:40:00,51.8,51.96,51.8,51.88,11547.0,51.8,51.96,51.8,51.88,11547.0
2015-10-19 09:45:00,51.9,51.9,51.66,51.76,43627.0,51.9,51.9,51.66,51.76,43627.0
2015-10-19 09:50:00,51.76,51.79,51.7,51.75,24587.0,51.76,51.79,51.7,51.75,24587.0
2015-10-19 09:55:00,51.75,51.88,51.74,51.79,40497.0,51.75,51.88,51.74,51.79,40497.0
2015-10-19 10:00:00,51.83,51.95,51.82,51.95,41114.0,51.83,51.95,51.82,51.95,41114.0
2015-10-19 10:05:00,51.95,51.95,51.79,51.83,110103.0,51.95,51.95,51.79,51.83,110103.0
2015-10-19 10:10:00,51.84,52.17,51.84,52.17,21143.0,51.84,52.17,51.84,52.17,21143.0
2015-10-19 10:15:00,52.17,52.19,52.05,52.11,52772.0,52.17,52.19,52.05,52.11,52772.0
2015-10-19 10:20:00,52.11,52.24,52.11,52.21,33964.0,52.11,52.24,52.11,52.21,33964.0
2015-10-19 10:25:00,52.2,52.29,52.19,52.29,23414.0,52.2,52.29,52.19,52.29,23414.0
2015-10-19 10:30:00,52.29,52.29,52.23,52.26,22650.0,52.29,52.29,52.23,52.26,22650.0
2015-10-19 10:35:00,52.26,52.32,52.22,52.32,17696.0,52.26,52.32,52.22,52.32,17696.0
2015-10-19 10:40:00,52.33,52.49,52.33,52.48,32849.0,52.33,52.49,52.33,52.48,32849.0
2015-10-19 10:45:00,52.47,52.51,52.43,52.5,34664.0,52.47,52.51,52.43,52.5,34664.0
2015-10-19 10:50:00,52.5,52.51,52.42,52.46,29418.0,52.5,52.51,52.42,52.46,29418.0
2015-10-19 10:55:00,52.46,52.57,52.44,52.56,24618.0,52.46,52.57,52.44,52.56,24618.0
2015-10-19 11:00:00,52.56,52.56,52.51,52.55,17104.0,52.56,52.56,52.51,52.55,17104.0
2015-10-19 11:05:00,52.54,52.62,52.53,52.59,28478.0,52.54,52.62,52.53,52.59,28478.0
2015-10-19 11:10:00,52.58,52.67,52.58,52.63,20896.0,52.58,52.67,52.58,52.63,20896.0
2015-10-19 11:15:00,52.63,52.74,52.63,52.74,17137.0,52.63,52.74,52.63,52.74,17137.0
2015-10-19 11:20:00,52.74,52.75,52.53,52.53,40621.0,52.74,52.75,52.53,52.53,40621.0
2015-10-19 11:25:00,52.52,52.53,52.46,52.49,21837.0,52.52,52.53,52.46,52.49,21837.0
2015-10-19 11:30:00,52.5,52.61,52.5,52.6,20250.0,52.5,52.61,52.5,52.6,20250.0
2015-10-19 11:35:00,52.6,52.66,52.57,52.59,27382.0,52.6,52.66,52.57,52.59,27382.0
2015-10-19 11:40:00,52.6,52.65,52.58,52.63,19855.0,52.6,52.65,52.58,52.63,19855.0
2015-10-19 11:45:00,52.62,52.62,52.56,52.59,17300.0,52.62,52.62,52.56,52.59,17300.0
2015-10-19 11:50:00,52.6,52.65,52.6,52.61,14053.0,52.6,52.65,52.6,52.61,14053.0
2015-10-19 11:55:00,52.6,52.62,52.49,52.52,28448.0,52.6,52.62,52.49,52.52,28448.0
2015-10-19 12:00:00,52.51,52.59,52.49,52.49,17273.0,52.51,52.59,52.49,52.49,17273.0
2015-10-19 12:05:00,52.5,52.53,52.43,52.53,20675.0,52.5,52.53,52.43,52.53,20675.0
2015-10-19 12:10:00,52.54,52.56,52.48,52.48,19567.0,52.54,52.56,52.48,52.48,19567.0
2015-10-19 12:15:00,52.49,52.53,52.48,52.53,35409.0,52.49,52.53,52.48,52.53,35409.0
2015-10-19 12:20:00,52.51,52.54,52.49,52.53,25194.0,52.51,52.54,52.49,52.53,25194.0
2015-10-19 12:25:00,52.53,52.59,52.52,52.56,20299.0,52.53,52.59,52.52,52.56,20299.0
2015-10-19 12:30:00,52.56,52.6,52.53,52.53,17555.0,52.56,52.6,52.53,52.53,17555.0
2015-10-19 12:35:00,52.54,52.65,52.53,52.63,38092.0,52.54,52.65,52.53,52.63,38092.0
2015-10-19 12:40:00,52.63,52.66,52.63,52.65,22851.0,52.63,52.66,52.63,52.65,22851.0
2015-10-19 12:45:00,52.65,52.66,52.55,52.59,21816.0,52.65,52.66,52.55,52.59,21816.0
2015-10-19 12:50:00,52.6,52.6,52.52,52.53,18224.0,52.6,52.6,52.52,52.53,18224.0
2015-10-19 12:55:00,52.52,52.59,52.5,52.56,15217.0,52.52,52.59,52.5,52.56,15217.0
2015-10-19 13:00:00,52.56,52.63,52.56,52.63,17626.0,52.56,52.63,52.56,52.63,17626.0
2015-10-19 13:05:00,52.63,52.63,52.54,52.56,20077.0,52.63,52.63,52.54,52.56,20077.0
2015-10-19 13:10:00,52.57,52.59,52.48,52.48,22377.0,52.57,52.59,52.48,52.48,22377.0
2015-10-19 13:15:00,52.49,52.53,52.47,52.48,21460.0,52.49,52.53,52.47,52.48,21460.0
2015-10-19 13:20:00,52.47,52.51,52.35,52.4,97237.0,52.47,52.51,52.35,52.4,97237.0
2015-10-19 13:25:00,52.4,52.42,52.34,52.34,15933.0,52.4,52.42,52.34,52.34,15933.0
2015-10-19 13:30:00,52.33,52.36,52.3,52.31,23865.0,52.33,52.36,52.3,52.31,23865.0
2015-10-19 13:35:00,52.3,52.35,52.29,52.35,19732.0,52.3,52.35,52.29,52.35,19732.0
2015-10-19 13:40:00,52.35,52.4,52.34,52.37,14813.0,52.35,52.4,52.34,52.37,14813.0
2015-10-19 13:45:00,52.36,52.42,52.35,52.37,14607.0,52.36,52.42,52.35,52.37,14607.0
2015-10-19 13:50:00,52.37,52.42,52.35,52.42,11650.0,52.37,52.42,52.35,52.42,11650.0
2015-10-19 13:55:00,52.42,52.43,52.38,52.4,20602.0,52.42,52.43,52.38,52.4,20602.0
2015-10-19 14:00:00,52.41,52.43,52.35,52.41,23412.0,52.41,52.43,52.35,52.41,23412.0
2015-10-19 14:05:00,52.42,52.42,52.39,52.4,17591.0,52.42,52.42,52.39,52.4,17591.0
2015-10-19 14:10:00,52.4,52.47,52.39,52.46,17228.0,52.4,52.47,52.39,52.46,17228.0
2015-10-19 14:15:00,52.46,52.46,52.38,52.4,22836.0,52.46,52.46,52.38,52.4,22836.0
2015-10-19 14:20:00,52.4,52.4,52.36,52.4,30378.0,52.4,52.4,52.36,52.4,30378.0
2015-10-19 14:25:00,52.39,52.42,52.38,52.38,82287.0,52.39,52.42,52.38,52.38,82287.0
2015-10-19 14:30:00,52.39,52.48,52.38,52.4,32180.0,52.39,52.48,52.38,52.4,32180.0
2015-10-19 14:35:00,52.39,52.5,52.39,52.46,27266.0,52.39,52.5,52.39,52.46,27266.0
2015-10-19 14:40:00,52.46,52.5,52.46,52.5,30237.0,52.46,52.5,52.46,52.5,30237.0
2015-10-19 14:45:00,52.49,52.53,52.47,52.51,29767.0,52.49,52.53,52.47,52.51,29767.0
2015-10-19 14:50:00,52.5,52.53,52.47,52.53,82088.0,52.5,52.53,52.47,52.53,82088.0
2015-10-19 14:55:00,52.52,52.53,52.47,52.49,29517.0,52.52,52.53,52.47,52.49,29517.0
2015-10-19 15:00:00,52.48,52.5,52.46,52.46,37435.0,52.48,52.5,52.46,52.46,37435.0
2015-10-19 15:05:00,52.46,52.47,52.35,52.39,32953.0,52.46,52.47,52.35,52.39,32953.0
2015-10-19 15:10:00,52.38,52.41,52.36,52.38,32718.0,52.38,52.41,52.36,52.38,32718.0
2015-10-19 15:15:00,52.37,52.42,52.37,52.4,43586.0,52.37,52.42,52.37,52.4,43586.0
2015-10-19 15:20:00,52.4,52.47,52.4,52.45,71251.0,52.4,52.47,52.4,52.45,71251.0
2015-10-19 15:25:00,52.45,52.48,52.39,52.4,34594.0,52.45,52.48,52.39,52.4,34594.0
2015-10-19 15:30:00,52.39,52.44,52.38,52.39,70080.0,52.39,52.44,52.38,52.39,70080.0
2015-10-19 15:35:00,52.38,52.42,52.34,52.37,45614.0,52.38,52.42,52.34,52.37,45614.0
2015-10-19 15:40:00,52.35,52.35,52.3,52.31,43669.0,52.35,52.35,52.3,52.31,43669.0
2015-10-19 15:45:00,52.31,52.33,52.29,52.3,41464.0,52.31,52.33,52.29,52.3,41464.0
2015-10-19 15:50:00,52.29,52.35,52.28,52.34,169917.0,52.29,52.35,52.28,52.34,169917.0
2015-10-19 15:55:00,52.34,52.49,52.33,52.45,203488.0,52.34,52.49,52.33,52.45,203488.0
2015-10-20 09:30:00,51.99,52.34,51.69,52.34,35100.0,51.99,52.34,51.69,52.34,35100.0
2015-10-20 09:35:00,52.24,52.3,52.12,52.16,10497.0,52.24,52.3,52.12,52.16,10497.0
2015-10-20 09:40:00,52.16,52.28,52.13,52.19,22029.0,52.16,52.28,52.13,52.19,22029.0
2015-10-20 09:45:00,52.19,52.32,52.18,52.25,36234.0,52.19,52.32,52.18,52.25,36234.0
2015-10-20 09:50:00,52.26,52.33,52.2,52.27,31434.0,52.26,52.33,52.2,52.27,31434.0
2015-10-20 09:55:00,52.27,52.3,52.24,52.25,36299.0,52.27,52.3,52.24,52.25,36299.0
2015-10-20 10:00:00,52.25,52.27,52.1,52.14,65267.0,52.25,52.27,52.1,52.14,65267.0
2015-10-20 10:05:00,52.14,52.15,52.03,52.08,21040.0,52.14,52.15,52.03,52.08,21040.0
2015-10-20 10:10:00,52.08,52.13,52.01,52.01,31514.0,52.08,52.13,52.01,52.01,31514.0
2015-10-20 10:15:00,52.02,52.08,52.01,52.05,12072.0,52.02,52.08,52.01,52.05,12072.0
2015-10-20 10:20:00,52.05,52.11,52.0,52.08,21976.0,52.05,52.11,52.0,52.08,21976.0
2015-10-20 10:25:00,52.07,52.11,51.97,52.01,22455.0,52.07,52.11,51.97,52.01,22455.0
2015-10-20 10:30:00,52.02,52.05,51.92,51.98,12339.0,52.02,52.05,51.92,51.98,12339.0
2015-10-20 10:35:00,51.97,52.0,51.93,51.97,10569.0,51.97,52.0,51.93,51.97,10569.0
2015-10-20 10:40:00,51.99,52.12,51.98,52.06,33919.0,51.99,52.12,51.98,52.06,33919.0
2015-10-20 10:45:00,52.06,52.13,52.06,52.13,19113.0,52.06,52.13,52.06,52.13,19113.0
2015-10-20 10:50:00,52.13,52.13,52.03,52.05,18107.0,52.13,52.13,52.03,52.05,18107.0
2015-10-20 10:55:00,52.04,52.05,51.98,52.02,17667.0,52.04,52.05,51.98,52.02,17667.0
2015-10-20 11:00:00,52.02,52.05,51.94,51.98,32679.0,52.02,52.05,51.94,51.98,32679.0
2015-10-20 11:05:00,51.98,51.98,51.9,51.97,13191.0,51.98,51.98,51.9,51.97,13191.0
2015-10-20 11:10:00,51.97,52.0,51.9,51.98,17728.0,51.97,52.0,51.9,51.98,17728.0
2015-10-20 11:15:00,51.98,52.0,51.9,51.98,21100.0,51.98,52.0,51.9,51.98,21100.0
2015-10-20 11:20:00,51.98,52.04,51.96,51.98,27278.0,51.98,52.04,51.96,51.98,27278.0
2015-10-20 11:25:00,51.98,52.01,51.97,51.99,20062.0,51.98,52.01,51.97,51.99,20062.0
2015-10-20 11:30:00,51.99,52.01,51.93,51.93,12810.0,51.99,52.01,51.93,51.93,12810.0
2015-10-20 11:35:00,51.93,52.0,51.93,52.0,7400.0,51.93,52.0,51.93,52.0,7400.0
2015-10-20 11:40:00,52.0,52.03,51.99,51.99,15647.0,52.0,52.03,51.99,51.99,15647.0
2015-10-20 11:45:00,51.98,52.02,51.95,51.98,11768.0,51.98,52.02,51.95,51.98,11768.0
2015-10-20 11:50:00,51.99,52.01,51.96,51.97,15152.0,51.99,52.01,51.96,51.97,15152.0
2015-10-20 11:55:00,51.96,51.97,51.9,51.95,11104.0,51.96,51.97,51.9,51.95,11104.0
2015-10-20 12:00:00,51.94,51.97,51.84,51.89,15097.0,51.94,51.97,51.84,51.89,15097.0
2015-10-20 12:05:00,51.88,51.96,51.87,51.96,12100.0,51.88,51.96,51.87,51.96,12100.0
2015-10-20 12:10:00,51.97,51.97,51.9,51.92,10518.0,51.97,51.97,51.9,51.92,10518.0
2015-10-20 12:15:00,51.92,51.93,51.79,51.79,11492.0,51.92,51.93,51.79,51.79,11492.0
2015-10-20 12:20:00,51.79,51.81,51.74,51.74,9200.0,51.79,51.81,51.74,51.74,9200.0
2015-10-20 12:25:00,51.73,51.85,51.72,51.83,15939.0,51.73,51.85,51.72,51.83,15939.0
2015-10-20 12:30:00,51.85,51.88,51.84,51.85,33061.0,51.85,51.88,51.84,51.85,33061.0
2015-10-20 12:35:00,51.85,51.92,51.8,51.91,31614.0,51.85,51.92,51.8,51.91,31614.0
2015-10-20 12:40:00,51.9,51.98,51.88,51.98,47170.0,51.9,51.98,51.88,51.98,47170.0
2015-10-20 12:45:00,51.98,52.0,51.95,51.97,12683.0,51.98,52.0,51.95,51.97,12683.0
2015-10-20 12:50:00,51.96,52.02,51.95,52.0,15089.0,51.96,52.02,51.95,52.0,15089.0
2015-10-20 12:55:00,51.99,52.03,51.97,52.03,19563.0,51.99,52.03,51.97,52.03,19563.0
2015-10-20 13:00:00,52.04,52.04,51.98,51.98,8833.0,52.04,52.04,51.98,51.98,8833.0
2015-10-20 13:05:00,51.98,52.03,51.97,51.98,62435.0,51.98,52.03,51.97,51.98,62435.0
2015-10-20 13:10:00,51.99,52.04,51.99,52.04,17832.0,51.99,52.04,51.99,52.04,17832.0
2015-10-20 13:15:00,52.03,52.13,52.03,52.05,23275.0,52.03,52.13,52.03,52.05,23275.0
2015-10-20 13:20:00,52.06,52.12,52.05,52.05,20220.0,52.06,52.12,52.05,52.05,20220.0
2015-10-20 13:25:00,52.05,52.06,51.98,52.04,22424.0,52.05,52.06,51.98,52.04,22424.0
2015-10-20 13:30:00,52.04,52.04,51.98,52.03,28675.0,52.04,52.04,51.98,52.03,28675.0
2015-10-20 13:35:00,52.02,52.03,51.98,52.0,16119.0,52.02,52.03,51.98,52.0,16119.0
2015-10-20 13:40:00,52.0,52.05,51.98,52.0,20999.0,52.0,52.05,51.98,52.0,20999.0
2015-10-20 13:45:00,52.0,52.01,51.92,51.96,27330.0,52.0,52.01,51.92,51.96,27330.0
2015-10-20 13:50:00,51.96,52.0,51.93,51.99,8600.0,51.96,52.0,51.93,51.99,8600.0
2015-10-20 13:55:00,51.98,52.0,51.95,51.97,11064.0,51.98,52.0,51.95,51.97,11064.0
2015-10-20 14:00:00,51.97,52.02,51.96,51.97,17202.0,51.97,52.02,51.96,51.97,17202.0
2015-10-20 14:05:00,51.96,52.01,51.93,51.98,14885.0,51.96,52.01,51.93,51.98,14885.0
2015-10-20 14:10:00,51.99,52.02,51.98,52.02,11219.0,51.99,52.02,51.98,52.02,11219.0
2015-10-20 14:15:00,52.01,52.01,51.97,51.99,7680.0,52.01,52.01,51.97,51.99,7680.0
2015-10-20 14:20:00,51.99,52.0,51.96,51.96,9200.0,51.99,52.0,51.96,51.96,9200.0
2015-10-20 14:25:00,51.97,52.03,51.96,52.0,40800.0,51.97,52.03,51.96,52.0,40800.0
2015-10-20 14:30:00,52.01,52.02,51.98,51.98,19905.0,52.01,52.02,51.98,51.98,19905.0
2015-10-20 14:35:00,51.98,52.0,51.96,52.0,8400.0,51.98,52.0,51.96,52.0,8400.0
2015-10-20 14:40:00,52.0,52.02,51.97,51.99,31291.0,52.0,52.02,51.97,51.99,31291.0
2015-10-20 14:45:00,51.99,52.02,51.99,51.99,6739.0,51.99,52.02,51.99,51.99,6739.0
2015-10-20 14:50:00,51.99,52.08,51.98,52.05,23580.0,51.99,52.08,51.98,52.05,23580.0
2015-10-20 14:55:00,52.06,52.06,51.99,52.0,23903.0,52.06,52.06,51.99,52.0,23903.0
2015-10-20 15:00:00,52.01,52.02,51.97,51.97,30786.0,52.01,52.02,51.97,51.97,30786.0
2015-10-20 15:05:00,51.98,52.01,51.98,51.98,34774.0,51.98,52.01,51.98,51.98,34774.0
2015-10-20 15:10:00,51.99,52.05,51.99,51.99,42356.0,51.99,52.05,51.99,51.99,42356.0
2015-10-20 15:15:00,52.0,52.02,51.98,51.98,44345.0,52.0,52.02,51.98,51.98,44345.0
2015-10-20 15:20:00,51.99,52.02,51.98,52.0,64074.0,51.99,52.02,51.98,52.0,64074.0
2015-10-20 15:25:00,51.99,52.01,51.98,52.01,57939.0,51.99,52.01,51.98,52.01,57939.0
2015-10-20 15:30:00,52.0,52.04,51.98,52.03,39552.0,52.0,52.04,51.98,52.03,39552.0
2015-10-20 15:35:00,52.03,52.03,51.98,52.0,71242.0,52.03,52.03,51.98,52.0,71242.0
2015-10-20 15:40:00,52.0,52.01,51.97,52.0,36959.0,52.0,52.01,51.97,52.0,36959.0
2015-10-20 15:45:00,52.01,52.01,51.96,51.99,53845.0,52.01,52.01,51.96,51.99,53845.0
2015-10-20 15:50:00,52.0,52.0,51.99,51.99,74466.0,52.0,52.0,51.99,51.99,74466.0
2015-10-20 15:55:00,52.0,52.05,51.97,52.0,267641.0,52.0,52.05,51.97,52.0,267641.0
2015-10-21 09:30:00,52.37,52.39,52.03,52.03,49198.0,52.37,52.39,52.03,52.03,49198.0
2015-10-21 09:35:00,52.0,52.09,51.76,51.85,37988.0,52.0,52.09,51.76,51.85,37988.0
2015-10-21 09:40:00,51.86,51.96,51.69,51.96,18158.0,51.86,51.96,51.69,51.96,18158.0
2015-10-21 09:45:00,51.96,52.04,51.81,51.85,13268.0,51.96,52.04,51.81,51.85,13268.0
2015-10-21 09:50:00,51.85,51.9,51.69,51.69,21845.0,51.85,51.9,51.69,51.69,21845.0
2015-10-21 09:55:00,51.68,51.8,51.68,51.8,15312.0,51.68,51.8,51.68,51.8,15312.0
2015-10-21 10:00:00,51.78,51.8,51.7,51.75,25965.0,51.78,51.8,51.7,51.75,25965.0
2015-10-21 10:05:00,51.75,51.75,51.64,51.7,35632.0,51.75,51.75,51.64,51.7,35632.0
2015-10-21 10:10:00,51.71,51.71,51.63,51.63,14402.0,51.71,51.71,51.63,51.63,14402.0
2015-10-21 10:15:00,51.62,51.62,51.46,51.48,30426.0,51.62,51.62,51.46,51.48,30426.0
2015-10-21 10:20:00,51.46,51.46,51.32,51.39,12337.0,51.46,51.46,51.32,51.39,12337.0
2015-10-21 10:25:00,51.38,51.44,51.33,51.42,16564.0,51.38,51.44,51.33,51.42,16564.0
2015-10-21 10:30:00,51.39,51.45,51.37,51.4,13765.0,51.39,51.45,51.37,51.4,13765.0
2015-10-21 10:35:00,51.4,51.54,51.38,51.5,13033.0,51.4,51.54,51.38,51.5,13033.0
2015-10-21 10:40:00,51.5,51.61,51.47,51.6,17653.0,51.5,51.61,51.47,51.6,17653.0
2015-10-21 10:45:00,51.63,51.7,51.62,51.62,13450.0,51.63,51.7,51.62,51.62,13450.0
2015-10-21 10:50:00,51.6,51.67,51.57,51.61,15407.0,51.6,51.67,51.57,51.61,15407.0
2015-10-21 10:55:00,51.62,51.81,51.62,51.81,17436.0,51.62,51.81,51.62,51.81,17436.0
2015-10-21 11:00:00,51.81,51.93,51.81,51.86,28531.0,51.81,51.93,51.81,51.86,28531.0
2015-10-21 11:05:00,51.87,51.88,51.75,51.77,27018.0,51.87,51.88,51.75,51.77,27018.0
2015-10-21 11:10:00,51.77,51.82,51.75,51.79,30557.0,51.77,51.82,51.75,51.79,30557.0
2015-10-21 11:15:00,51.79,51.85,51.79,51.81,10535.0,51.79,51.85,51.79,51.81,10535.0
2015-10-21 11:20:00,51.8,51.89,51.77,51.89,15917.0,51.8,51.89,51.77,51.89,15917.0
2015-10-21 11:25:00,51.91,51.97,51.88,51.92,18331.0,51.91,51.97,51.88,51.92,18331.0
2015-10-21 11:30:00,51.92,52.0,51.88,51.98,12103.0,51.92,52.0,51.88,51.98,12103.0
2015-10-21 11:35:00,51.99,52.0,51.95,51.95,9865.0,51.99,52.0,51.95,51.95,9865.0
2015-10-21 11:40:00,51.96,52.0,51.88,51.95,17270.0,51.96,52.0,51.88,51.95,17270.0
2015-10-21 11:45:00,51.96,51.99,51.91,51.92,11200.0,51.96,51.99,51.91,51.92,11200.0
2015-10-21 11:50:00,51.92,51.95,51.88,51.88,18383.0,51.92,51.95,51.88,51.88,18383.0
2015-10-21 11:55:00,51.87,51.91,51.87,51.88,13379.0,51.87,51.91,51.87,51.88,13379.0
2015-10-21 12:00:00,51.88,51.91,51.86,51.9,16465.0,51.88,51.91,51.86,51.9,16465.0
2015-10-21 12:05:00,51.9,51.95,51.87,51.91,11458.0,51.9,51.95,51.87,51.91,11458.0
2015-10-21 12:10:00,51.9,51.93,51.85,51.92,13907.0,51.9,51.93,51.85,51.92,13907.0
2015-10-21 12:15:00,51.92,51.92,51.79,51.79,9158.0,51.92,51.92,51.79,51.79,9158.0
2015-10-21 12:20:00,51.81,51.86,51.81,51.85,8900.0,51.81,51.86,51.81,51.85,8900.0
2015-10-21 12:25:00,51.85,51.85,51.78,51.81,13933.0,51.85,51.85,51.78,51.81,13933.0
2015-10-21 12:30:00,51.82,51.89,51.79,51.85,14000.0,51.82,51.89,51.79,51.85,14000.0
2015-10-21 12:35:00,51.85,51.89,51.83,51.86,6287.0,51.85,51.89,51.83,51.86,6287.0
2015-10-21 12:40:00,51.86,51.87,51.81,51.83,10060.0,51.86,51.87,51.81,51.83,10060.0
2015-10-21 12:45:00,51.83,51.9,51.82,51.89,12200.0,51.83,51.9,51.82,51.89,12200.0
2015-10-21 12:50:00,51.9,51.95,51.89,51.91,15250.0,51.9,51.95,51.89,51.91,15250.0
2015-10-21 12:55:00,51.91,51.91,51.78,51.78,12430.0,51.91,51.91,51.78,51.78,12430.0
2015-10-21 13:00:00,51.77,51.81,51.74,51.8,38435.0,51.77,51.81,51.74,51.8,38435.0
2015-10-21 13:05:00,51.8,51.81,51.75,51.77,14048.0,51.8,51.81,51.75,51.77,14048.0
2015-10-21 13:10:00,51.78,51.82,51.77,51.79,12981.0,51.78,51.82,51.77,51.79,12981.0
2015-10-21 13:15:00,51.79,51.8,51.69,51.69,33032.0,51.79,51.8,51.69,51.69,33032.0
2015-10-21 13:20:00,51.68,51.7,51.61,51.64,9096.0,51.68,51.7,51.61,51.64,9096.0
2015-10-21 13:25:00,51.64,51.64,51.54,51.57,9436.0,51.64,51.64,51.54,51.57,9436.0
2015-10-21 13:30:00,51.57,51.65,51.53,51.64,12114.0,51.57,51.65,51.53,51.64,12114.0
2015-10-21 13:35:00,51.64,51.64,51.51,51.52,17200.0,51.64,51.64,51.51,51.52,17200.0
2015-10-21 13:40:00,51.52,51.61,51.51,51.59,15100.0,51.52,51.61,51.51,51.59,15100.0
2015-10-21 13:45:00,51.58,51.58,51.52,51.52,8568.0,51.58,51.58,51.52,51.52,8568.0
2015-10-21 13:50:00,51.52,51.54,51.48,51.52,9854.0,51.52,51.54,51.48,51.52,9854.0
2015-10-21 13:55:00,51.53,51.56,51.46,51.46,11281.0,51.53,51.56,51.46,51.46,11281.0
2015-10-21 14:00:00,51.45,51.53,51.43,51.49,13158.0,51.45,51.53,51.43,51.49,13158.0
2015-10-21 14:05:00,51.49,51.61,51.46,51.58,10922.0,51.49,51.61,51.46,51.58,10922.0
2015-10-21 14:10:00,51.57,51.62,51.55,51.62,7892.0,51.57,51.62,51.55,51.62,7892.0
2015-10-21 14:15:00,51.62,51.63,51.55,51.63,8641.0,51.62,51.63,51.55,51.63,8641.0
2015-10-21 14:20:00,51.62,51.62,51.54,51.56,7655.0,51.62,51.62,51.54,51.56,7655.0
2015-10-21 14:25:00,51.55,51.58,51.52,51.57,13206.0,51.55,51.58,51.52,51.57,13206.0
2015-10-21 14:30:00,51.57,51.62,51.55,51.57,15822.0,51.57,51.62,51.55,51.57,15822.0
2015-10-21 14:35:00,51.59,51.75,51.58,51.72,18401.0,51.59,51.75,51.58,51.72,18401.0
2015-10-21 14:40:00,51.73,51.76,51.68,51.69,17017.0,51.73,51.76,51.68,51.69,17017.0
2015-10-21 14:45:00,51.71,51.71,51.62,51.64,10296.0,51.71,51.71,51.62,51.64,10296.0
2015-10-21 14:50:00,51.63,51.63,51.54,51.56,14779.0,51.63,51.63,51.54,51.56,14779.0
2015-10-21 14:55:00,51.56,51.57,51.48,51.51,10874.0,51.56,51.57,51.48,51.51,10874.0
2015-10-21 15:00:00,51.52,51.55,51.51,51.54,15610.0,51.52,51.55,51.51,51.54,15610.0
2015-10-21 15:05:00,51.53,51.56,51.5,51.56,25162.0,51.53,51.56,51.5,51.56,25162.0
2015-10-21 15:10:00,51.56,51.56,51.41,51.42,14512.0,51.56,51.56,51.41,51.42,14512.0
2015-10-21 15:15:00,51.41,51.42,51.3,51.3,19364.0,51.41,51.42,51.3,51.3,19364.0
2015-10-21 15:20:00,51.29,51.38,51.29,51.33,15931.0,51.29,51.38,51.29,51.33,15931.0
2015-10-21 15:25:00,51.33,51.36,51.31,51.32,24929.0,51.33,51.36,51.31,51.32,24929.0
2015-10-21 15:30:00,51.32,51.32,51.26,51.28,22816.0,51.32,51.32,51.26,51.28,22816.0
2015-10-21 15:35:00,51.28,51.3,51.22,51.26,29738.0,51.28,51.3,51.22,51.26,29738.0
2015-10-21 15:40:00,51.26,51.26,51.14,51.19,39313.0,51.26,51.26,51.14,51.19,39313.0
2015-10-21 15:45:00,51.18,51.23,51.13,51.15,45477.0,51.18,51.23,51.13,51.15,45477.0
2015-10-21 15:50:00,51.15,51.17,51.11,51.13,52126.0,51.15,51.17,51.11,51.13,52126.0
2015-10-21 15:55:00,51.14,51.15,51.08,51.13,90728.0,51.14,51.15,51.08,51.13,90728.0
2015-10-22 09:30:00,51.5,51.89,51.5,51.78,30838.0,51.5,51.89,51.5,51.78,30838.0
2015-10-22 09:35:00,51.76,51.8,51.54,51.7,33626.0,51.76,51.8,51.54,51.7,33626.0
2015-10-22 09:40:00,51.72,51.96,51.61,51.8,19882.0,51.72,51.96,51.61,51.8,19882.0
2015-10-22 09:45:00,51.83,52.06,51.83,52.03,17274.0,51.83,52.06,51.83,52.03,17274.0
2015-10-22 09:50:00,52.05,52.22,52.05,52.21,22969.0,52.05,52.22,52.05,52.21,22969.0
2015-10-22 09:55:00,52.22,52.31,52.13,52.15,20955.0,52.22,52.31,52.13,52.15,20955.0
2015-10-22 10:00:00,52.17,52.5,52.17,52.44,42681.0,52.17,52.5,52.17,52.44,42681.0
2015-10-22 10:05:00,52.43,52.53,52.36,52.44,16619.0,52.43,52.53,52.36,52.44,16619.0
2015-10-22 10:10:00,52.45,52.47,52.33,52.46,41085.0,52.45,52.47,52.33,52.46,41085.0
2015-10-22 10:15:00,52.46,52.63,52.43,52.6,57413.0,52.46,52.63,52.43,52.6,57413.0
2015-10-22 10:20:00,52.61,52.66,52.57,52.65,6100.0,52.61,52.66,52.57,52.65,6100.0
2015-10-22 10:25:00,52.64,52.66,52.57,52.59,44496.0,52.64,52.66,52.57,52.59,44496.0
2015-10-22 10:30:00,52.6,52.61,52.49,52.55,20603.0,52.6,52.61,52.49,52.55,20603.0
2015-10-22 10:35:00,52.57,52.62,52.54,52.62,25411.0,52.57,52.62,52.54,52.62,25411.0
2015-10-22 10:40:00,52.62,52.7,52.62,52.67,43886.0,52.62,52.7,52.62,52.67,43886.0
2015-10-22 10:45:00,52.67,52.84,52.67,52.82,15483.0,52.67,52.84,52.67,52.82,15483.0
2015-10-22 10:50:00,52.82,52.88,52.81,52.88,20210.0,52.82,52.88,52.81,52.88,20210.0
2015-10-22 10:55:00,52.87,52.99,52.84,52.97,19205.0,52.87,52.99,52.84,52.97,19205.0
2015-10-22 11:00:00,52.98,52.98,52.9,52.93,13166.0,52.98,52.98,52.9,52.93,13166.0
2015-10-22 11:05:00,52.93,52.93,52.85,52.87,9300.0,52.93,52.93,52.85,52.87,9300.0
2015-10-22 11:10:00,52.87,52.99,52.86,52.97,13072.0,52.87,52.99,52.86,52.97,13072.0
2015-10-22 11:15:00,52.96,53.08,52.94,53.08,32304.0,52.96,53.08,52.94,53.08,32304.0
2015-10-22 11:20:00,53.06,53.15,53.02,53.14,34772.0,53.06,53.15,53.02,53.14,34772.0
2015-10-22 11:25:00,53.13,53.14,52.99,53.04,25285.0,53.13,53.14,52.99,53.04,25285.0
2015-10-22 11:30:00,53.06,53.08,53.01,53.02,18403.0,53.06,53.08,53.01,53.02,18403.0
2015-10-22 11:35:00,53.03,53.18,52.98,53.18,14227.0,53.03,53.18,52.98,53.18,14227.0
2015-10-22 11:40:00,53.17,53.22,53.16,53.2,16981.0,53.17,53.22,53.16,53.2,16981.0
2015-10-22 11:45:00,53.2,53.31,53.17,53.31,15262.0,53.2,53.31,53.17,53.31,15262.0
2015-10-22 11:50:00,53.32,53.33,53.19,53.19,10011.0,53.32,53.33,53.19,53.19,10011.0
2015-10-22 11:55:00,53.19,53.19,53.13,53.19,7577.0,53.19,53.19,53.13,53.19,7577.0
2015-10-22 12:00:00,53.2,53.2,53.05,53.06,20592.0,53.2,53.2,53.05,53.06,20592.0
2015-10-22 12:05:00,53.06,53.09,53.0,53.05,17382.0,53.06,53.09,53.0,53.05,17382.0
2015-10-22 12:10:00,53.04,53.05,52.95,52.96,10781.0,53.04,53.05,52.95,52.96,10781.0
2015-10-22 12:15:00,52.95,52.95,52.89,52.91,14552.0,52.95,52.95,52.89,52.91,14552.0
2015-10-22 12:20:00,52.92,52.94,52.88,52.92,15872.0,52.92,52.94,52.88,52.92,15872.0
2015-10-22 12:25:00,52.92,52.98,52.92,52.96,10149.0,52.92,52.98,52.92,52.96,10149.0
2015-10-22 12:30:00,52.95,52.98,52.92,52.93,15133.0,52.95,52.98,52.92,52.93,15133.0
2015-10-22 12:35:00,52.92,52.95,52.92,52.93,8730.0,52.92,52.95,52.92,52.93,8730.0
2015-10-22 12:40:00,52.94,52.99,52.93,52.96,10491.0,52.94,52.99,52.93,52.96,10491.0
2015-10-22 12:45:00,52.96,52.97,52.93,52.93,9707.0,52.96,52.97,52.93,52.93,9707.0
2015-10-22 12:50:00,52.93,52.96,52.91,52.91,9332.0,52.93,52.96,52.91,52.91,9332.0
2015-10-22 12:55:00,52.91,52.99,52.91,52.98,17050.0,52.91,52.99,52.91,52.98,17050.0
2015-10-22 13:00:00,52.98,52.98,52.92,52.95,14545.0,52.98,52.98,52.92,52.95,14545.0
2015-10-22 13:05:00,52.95,52.99,52.95,52.95,14489.0,52.95,52.99,52.95,52.95,14489.0
2015-10-22 13:10:00,52.95,52.96,52.92,52.95,29872.0,52.95,52.96,52.92,52.95,29872.0
2015-10-22 13:15:00,52.94,52.95,52.83,52.84,14732.0,52.94,52.95,52.83,52.84,14732.0
2015-10-22 13:20:00,52.84,52.85,52.8,52.81,13526.0,52.84,52.85,52.8,52.81,13526.0
2015-10-22 13:25:00,52.81,52.81,52.73,52.73,22297.0,52.81,52.81,52.73,52.73,22297.0
2015-10-22 13:30:00,52.73,52.85,52.73,52.83,19103.0,52.73,52.85,52.73,52.83,19103.0
2015-10-22 13:35:00,52.83,52.86,52.78,52.78,13870.0,52.83,52.86,52.78,52.78,13870.0
2015-10-22 13:40:00,52.8,52.81,52.69,52.7,22512.0,52.8,52.81,52.69,52.7,22512.0
2015-10-22 13:45:00,52.7,52.73,52.65,52.67,20758.0,52.7,52.73,52.65,52.67,20758.0
2015-10-22 13:50:00,52.66,52.66,52.57,52.59,16166.0,52.66,52.66,52.57,52.59,16166.0
2015-10-22 13:55:00,52.59,52.62,52.59,52.61,16941.0,52.59,52.62,52.59,52.61,16941.0
2015-10-22 14:00:00,52.6,52.67,52.57,52.6,25113.0,52.6,52.67,52.57,52.6,25113.0
2015-10-22 14:05:00,52.59,52.6,52.54,52.56,17723.0,52.59,52.6,52.54,52.56,17723.0
2015-10-22 14:10:00,52.55,52.6,52.54,52.58,22215.0,52.55,52.6,52.54,52.58,22215.0
2015-10-22 14:15:00,52.57,52.57,52.45,52.48,15673.0,52.57,52.57,52.45,52.48,15673.0
2015-10-22 14:20:00,52.47,52.54,52.45,52.52,18967.0,52.47,52.54,52.45,52.52,18967.0
2015-10-22 14:25:00,52.53,52.65,52.53,52.61,14777.0,52.53,52.65,52.53,52.61,14777.0
2015-10-22 14:30:00,52.6,52.62,52.53,52.55,21462.0,52.6,52.62,52.53,52.55,21462.0
2015-10-22 14:35:00,52.56,52.56,52.52,52.55,12178.0,52.56,52.56,52.52,52.55,12178.0
2015-10-22 14:40:00,52.55,52.59,52.5,52.51,16737.0,52.55,52.59,52.5,52.51,16737.0
2015-10-22 14:45:00,52.51,52.55,52.49,52.54,28413.0,52.51,52.55,52.49,52.54,28413.0
2015-10-22 14:50:00,52.53,52.61,52.5,52.6,20505.0,52.53,52.61,52.5,52.6,20505.0
2015-10-22 14:55:00,52.6,52.62,52.56,52.61,15888.0,52.6,52.62,52.56,52.61,15888.0
2015-10-22 15:00:00,52.6,52.6,52.48,52.55,25924.0,52.6,52.6,52.48,52.55,25924.0
2015-10-22 15:05:00,52.53,52.54,52.45,52.45,30387.0,52.53,52.54,52.45,52.45,30387.0
2015-10-22 15:10:00,52.48,52.51,52.44,52.48,18255.0,52.48,52.51,52.44,52.48,18255.0
2015-10-22 15:15:00,52.47,52.51,52.47,52.49,16011.0,52.47,52.51,52.47,52.49,16011.0
2015-10-22 15:20:00,52.49,52.52,52.45,52.47,23913.0,52.49,52.52,52.45,52.47,23913.0
2015-10-22 15:25:00,52.46,52.54,52.46,52.53,29052.0,52.46,52.54,52.46,52.53,29052.0
2015-10-22 15:30:00,52.52,52.53,52.43,52.47,34562.0,52.52,52.53,52.43,52.47,34562.0
2015-10-22 15:35:00,52.47,52.53,52.45,52.53,23034.0,52.47,52.53,52.45,52.53,23034.0
2015-10-22 15:40:00,52.52,52.59,52.47,52.59,49477.0,52.52,52.59,52.47,52.59,49477.0
2015-10-22 15:45:00,52.59,52.68,52.55,52.57,71494.0,52.59,52.68,52.55,52.57,71494.0
2015-10-22 15:50:00,52.58,52.61,52.51,52.52,63986.0,52.58,52.61,52.51,52.52,63986.0
2015-10-22 15:55:00,52.53,52.62,52.52,52.59,92872.0,52.53,52.62,52.52,52.59,92872.0
2015-10-23 09:30:00,52.8,52.85,52.3,52.36,52420.0,52.8,52.85,52.3,52.36,52420.0
2015-10-23 09:35:00,52.37,52.4,52.2,52.3,17987.0,52.37,52.4,52.2,52.3,17987.0
2015-10-23 09:40:00,52.31,52.33,52.18,52.28,12216.0,52.31,52.33,52.18,52.28,12216.0
2015-10-23 09:45:00,52.29,52.45,52.29,52.38,38143.0,52.29,52.45,52.29,52.38,38143.0
2015-10-23 09:50:00,52.4,52.61,52.39,52.55,34719.0,52.4,52.61,52.39,52.55,34719.0
2015-10-23 09:55:00,52.56,52.57,52.37,52.4,22691.0,52.56,52.57,52.37,52.4,22691.0
2015-10-23 10:00:00,52.38,52.48,52.36,52.46,80419.0,52.38,52.48,52.36,52.46,80419.0
2015-10-23 10:05:00,52.46,52.51,52.31,52.33,19974.0,52.46,52.51,52.31,52.33,19974.0
2015-10-23 10:10:00,52.35,52.4,52.29,52.33,16000.0,52.35,52.4,52.29,52.33,16000.0
2015-10-23 10:15:00,52.31,52.38,52.21,52.22,53513.0,52.31,52.38,52.21,52.22,53513.0
2015-10-23 10:20:00,52.23,52.24,52.11,52.12,19369.0,52.23,52.24,52.11,52.12,19369.0
2015-10-23 10:25:00,52.07,52.16,51.93,51.96,27476.0,52.07,52.16,51.93,51.96,27476.0
2015-10-23 10:30:00,51.96,52.11,51.94,52.09,16708.0,51.96,52.11,51.94,52.09,16708.0
2015-10-23 10:35:00,52.09,52.11,52.05,52.08,9978.0,52.09,52.11,52.05,52.08,9978.0
2015-10-23 10:40:00,52.1,52.2,52.04,52.19,24847.0,52.1,52.2,52.04,52.19,24847.0
2015-10-23 10:45:00,52.17,52.25,52.17,52.2,22799.0,52.17,52.25,52.17,52.2,22799.0
2015-10-23 10:50:00,52.22,52.25,52.2,52.23,27341.0,52.22,52.25,52.2,52.23,27341.0
2015-10-23 10:55:00,52.23,52.25,52.16,52.23,13850.0,52.23,52.25,52.16,52.23,13850.0
2015-10-23 11:00:00,52.24,52.25,52.2,52.22,22714.0,52.24,52.25,52.2,52.22,22714.0
2015-10-23 11:05:00,52.21,52.21,52.12,52.17,21908.0,52.21,52.21,52.12,52.17,21908.0
2015-10-23 11:10:00,52.15,52.18,52.08,52.15,93812.0,52.15,52.18,52.08,52.15,93812.0
2015-10-23 11:15:00,52.16,52.26,52.12,52.15,23134.0,52.16,52.26,52.12,52.15,23134.0
2015-10-23 11:20:00,52.15,52.2,52.13,52.13,22977.0,52.15,52.2,52.13,52.13,22977.0
2015-10-23 11:25:00,52.11,52.19,52.09,52.12,18203.0,52.11,52.19,52.09,52.12,18203.0
2015-10-23 11:30:00,52.09,52.12,52.01,52.08,21963.0,52.09,52.12,52.01,52.08,21963.0
2015-10-23 11:35:00,52.08,52.09,51.92,51.92,5081.0,52.08,52.09,51.92,51.92,5081.0
2015-10-23 11:40:00,51.89,52.02,51.86,52.02,28013.0,51.89,52.02,51.86,52.02,28013.0
2015-10-23 11:45:00,52.02,52.08,51.99,52.03,11365.0,52.02,52.08,51.99,52.03,11365.0
2015-10-23 11:50:00,52.04,52.04,51.99,52.03,27700.0,52.04,52.04,51.99,52.03,27700.0
2015-10-23 11:55:00,52.03,52.09,51.99,52.04,25925.0,52.03,52.09,51.99,52.04,25925.0
2015-10-23 12:00:00,52.04,52.16,52.01,52.16,16443.0,52.04,52.16,52.01,52.16,16443.0
2015-10-23 12:05:00,52.16,52.16,52.05,52.1,10923.0,52.16,52.16,52.05,52.1,10923.0
2015-10-23 12:10:00,52.09,52.1,52.05,52.09,6800.0,52.09,52.1,52.05,52.09,6800.0
2015-10-23 12:15:00,52.07,52.18,52.07,52.18,41003.0,52.07,52.18,52.07,52.18,41003.0
2015-10-23 12:20:00,52.18,52.27,52.18,52.23,4145.0,52.18,52.27,52.18,52.23,4145.0
2015-10-23 12:25:00,52.23,52.31,52.19,52.28,21053.0,52.23,52.31,52.19,52.28,21053.0
2015-10-23 12:30:00,52.29,52.3,52.25,52.25,5500.0,52.29,52.3,52.25,52.25,5500.0
2015-10-23 12:35:00,52.26,52.28,52.22,52.23,11262.0,52.26,52.28,52.22,52.23,11262.0
2015-10-23 12:40:00,52.23,52.24,52.17,52.18,6610.0,52.23,52.24,52.17,52.18,6610.0
2015-10-23 12:45:00,52.2,52.23,52.18,52.2,9000.0,52.2,52.23,52.18,52.2,9000.0
2015-10-23 12:50:00,52.2,52.21,52.15,52.16,10173.0,52.2,52.21,52.15,52.16,10173.0
2015-10-23 12:55:00,52.16,52.25,52.16,52.21,12879.0,52.16,52.25,52.16,52.21,12879.0
2015-10-23 13:00:00,52.2,52.25,52.15,52.21,17383.0,52.2,52.25,52.15,52.21,17383.0
2015-10-23 13:05:00,52.22,52.25,52.18,52.23,3385.0,52.22,52.25,52.18,52.23,3385.0
2015-10-23 13:10:00,52.23,52.23,52.19,52.23,9920.0,52.23,52.23,52.19,52.23,9920.0
2015-10-23 13:15:00,52.23,52.25,52.23,52.24,3303.0,52.23,52.25,52.23,52.24,3303.0
2015-10-23 13:20:00,52.24,52.32,52.24,52.31,18150.0,52.24,52.32,52.24,52.31,18150.0
2015-10-23 13:25:00,52.3,52.36,52.29,52.35,10374.0,52.3,52.36,52.29,52.35,10374.0
2015-10-23 13:30:00,52.35,52.4,52.33,52.35,17401.0,52.35,52.4,52.33,52.35,17401.0
2015-10-23 13:35:00,52.37,52.41,52.32,52.36,25634.0,52.37,52.41,52.32,52.36,25634.0
2015-10-23 13:40:00,52.36,52.43,52.36,52.38,25597.0,52.36,52.43,52.36,52.38,25597.0
2015-10-23 13:45:00,52.36,52.42,52.36,52.42,16500.0,52.36,52.42,52.36,52.42,16500.0
2015-10-23 13:50:00,52.41,52.46,52.37,52.45,16045.0,52.41,52.46,52.37,52.45,16045.0
2015-10-23 13:55:00,52.45,52.45,52.3,52.37,38304.0,52.45,52.45,52.3,52.37,38304.0
2015-10-23 14:00:00,52.38,52.38,52.34,52.37,6905.0,52.38,52.38,52.34,52.37,6905.0
2015-10-23 14:05:00,52.37,52.38,52.34,52.38,18851.0,52.37,52.38,52.34,52.38,18851.0
2015-10-23 14:10:00,52.38,52.38,52.31,52.33,15692.0,52.38,52.38,52.31,52.33,15692.0
2015-10-23 14:15:00,52.34,52.43,52.34,52.42,18143.0,52.34,52.43,52.34,52.42,18143.0
2015-10-23 14:20:00,52.43,52.49,52.43,52.46,42955.0,52.43,52.49,52.43,52.46,42955.0
2015-10-23 14:25:00,52.48,52.49,52.38,52.38,18956.0,52.48,52.49,52.38,52.38,18956.0
2015-10-23 14:30:00,52.38,52.43,52.35,52.36,10574.0,52.38,52.43,52.35,52.36,10574.0
2015-10-23 14:35:00,52.37,52.46,52.34,52.46,31751.0,52.37,52.46,52.34,52.46,31751.0
2015-10-23 14:40:00,52.47,52.55,52.45,52.53,35707.0,52.47,52.55,52.45,52.53,35707.0
2015-10-23 14:45:00,52.53,52.59,52.5,52.5,19973.0,52.53,52.59,52.5,52.5,19973.0
2015-10-23 14:50:00,52.5,52.52,52.46,52.47,16838.0,52.5,52.52,52.46,52.47,16838.0
2015-10-23 14:55:00,52.48,52.51,52.44,52.46,31176.0,52.48,52.51,52.44,52.46,31176.0
2015-10-23 15:00:00,52.46,52.51,52.45,52.48,30278.0,52.46,52.51,52.45,52.48,30278.0
2015-10-23 15:05:00,52.47,52.49,52.39,52.48,24016.0,52.47,52.49,52.39,52.48,24016.0
2015-10-23 15:10:00,52.49,52.51,52.37,52.38,69019.0,52.49,52.51,52.37,52.38,69019.0
2015-10-23 15:15:00,52.38,52.42,52.38,52.4,19621.0,52.38,52.42,52.38,52.4,19621.0
2015-10-23 15:20:00,52.4,52.44,52.36,52.37,20233.0,52.4,52.44,52.36,52.37,20233.0
2015-10-23 15:25:00,52.38,52.4,52.3,52.31,27617.0,52.38,52.4,52.3,52.31,27617.0
2015-10-23 15:30:00,52.3,52.42,52.3,52.4,54155.0,52.3,52.42,52.3,52.4,54155.0
2015-10-23 15:35:00,52.39,52.46,52.36,52.43,98862.0,52.39,52.46,52.36,52.43,98862.0
2015-10-23 15:40:00,52.44,52.45,52.35,52.42,59537.0,52.44,52.45,52.35,52.42,59537.0
2015-10-23 15:45:00,52.42,52.43,52.38,52.43,106490.0,52.42,52.43,52.38,52.43,106490.0
2015-10-23 15:50:00,52.43,52.45,52.35,52.39,126331.0,52.43,52.45,52.35,52.39,126331.0
2015-10-23 15:55:00,52.39,52.41,52.31,52.38,180412.0,52.39,52.41,52.31,52.38,180412.0
2015-10-26 09:30:00,53.24,53.39,53.03,53.24,77018.0,53.24,53.39,53.03,53.24,77018.0
2015-10-26 09:35:00,53.27,53.55,53.23,53.53,130978.0,53.27,53.55,53.23,53.53,130978.0
2015-10-26 09:40:00,53.48,53.56,53.38,53.39,23695.0,53.48,53.56,53.38,53.39,23695.0
2015-10-26 09:45:00,53.41,53.67,53.37,53.58,70348.0,53.41,53.67,53.37,53.58,70348.0
2015-10-26 09:50:00,53.57,53.63,53.52,53.54,27204.0,53.57,53.63,53.52,53.54,27204.0
2015-10-26 09:55:00,53.53,53.54,53.35,53.4,45299.0,53.53,53.54,53.35,53.4,45299.0
2015-10-26 10:00:00,53.4,53.42,53.26,53.29,95698.0,53.4,53.42,53.26,53.29,95698.0
2015-10-26 10:05:00,53.29,53.33,53.17,53.2,39353.0,53.29,53.33,53.17,53.2,39353.0
2015-10-26 10:10:00,53.22,53.25,53.16,53.18,70261.0,53.22,53.25,53.16,53.18,70261.0
2015-10-26 10:15:00,53.16,53.19,53.05,53.08,41651.0,53.16,53.19,53.05,53.08,41651.0
2015-10-26 10:20:00,53.08,53.15,53.08,53.1,21081.0,53.08,53.15,53.08,53.1,21081.0
2015-10-26 10:25:00,53.11,53.35,53.11,53.26,76211.0,53.11,53.35,53.11,53.26,76211.0
2015-10-26 10:30:00,53.25,53.33,53.21,53.23,13343.0,53.25,53.33,53.21,53.23,13343.0
2015-10-26 10:35:00,53.24,53.27,53.2,53.25,20984.0,53.24,53.27,53.2,53.25,20984.0
2015-10-26 10:40:00,53.27,53.34,53.27,53.28,15165.0,53.27,53.34,53.27,53.28,15165.0
2015-10-26 10:45:00,53.27,53.34,53.26,53.3,19177.0,53.27,53.34,53.26,53.3,19177.0
2015-10-26 10:50:00,53.28,53.49,53.28,53.45,17889.0,53.28,53.49,53.28,53.45,17889.0
2015-10-26 10:55:00,53.43,53.45,53.38,53.39,13397.0,53.43,53.45,53.38,53.39,13397.0
2015-10-26 11:00:00,53.4,53.43,53.36,53.41,14805.0,53.4,53.43,53.36,53.41,14805.0
2015-10-26 11:05:00,53.4,53.51,53.4,53.47,23155.0,53.4,53.51,53.4,53.47,23155.0
2015-10-26 11:10:00,53.47,53.47,53.36,53.36,15327.0,53.47,53.47,53.36,53.36,15327.0
2015-10-26 11:15:00,53.37,53.38,53.23,53.25,63162.0,53.37,53.38,53.23,53.25,63162.0
2015-10-26 11:20:00,53.26,53.3,53.25,53.28,11371.0,53.26,53.3,53.25,53.28,11371.0
2015-10-26 11:25:00,53.27,53.32,53.27,53.28,52368.0,53.27,53.32,53.27,53.28,52368.0
2015-10-26 11:30:00,53.29,53.37,53.28,53.3,11461.0,53.29,53.37,53.28,53.3,11461.0
2015-10-26 11:35:00,53.31,53.36,53.27,53.29,58803.0,53.31,53.36,53.27,53.29,58803.0
2015-10-26 11:40:00,53.27,53.28,53.18,53.19,10186.0,53.27,53.28,53.18,53.19,10186.0
2015-10-26 11:45:00,53.2,53.21,53.1,53.11,5239.0,53.2,53.21,53.1,53.11,5239.0
2015-10-26 11:50:00,53.09,53.1,53.05,53.06,68696.0,53.09,53.1,53.05,53.06,68696.0
2015-10-26 11:55:00,53.05,53.09,53.01,53.03,21218.0,53.05,53.09,53.01,53.03,21218.0
2015-10-26 12:00:00,53.04,53.07,53.01,53.01,7622.0,53.04,53.07,53.01,53.01,7622.0
2015-10-26 12:05:00,53.01,53.05,52.99,53.01,12950.0,53.01,53.05,52.99,53.01,12950.0
2015-10-26 12:10:00,53.01,53.02,52.99,52.99,9380.0,53.01,53.02,52.99,52.99,9380.0
2015-10-26 12:15:00,53.0,53.01,52.94,52.96,35750.0,53.0,53.01,52.94,52.96,35750.0
2015-10-26 12:20:00,52.96,52.98,52.95,52.97,8422.0,52.96,52.98,52.95,52.97,8422.0
2015-10-26 12:25:00,52.97,53.02,52.95,52.99,33433.0,52.97,53.02,52.95,52.99,33433.0
2015-10-26 12:30:00,52.99,53.0,52.94,52.95,7826.0,52.99,53.0,52.94,52.95,7826.0
2015-10-26 12:35:00,52.95,52.98,52.95,52.96,9230.0,52.95,52.98,52.95,52.96,9230.0
2015-10-26 12:40:00,52.97,53.03,52.97,53.02,8406.0,52.97,53.03,52.97,53.02,8406.0
2015-10-26 12:45:00,53.01,53.1,52.98,53.09,15973.0,53.01,53.1,52.98,53.09,15973.0
2015-10-26 12:50:00,53.09,53.13,53.05,53.05,6547.0,53.09,53.13,53.05,53.05,6547.0
2015-10-26 12:55:00,53.05,53.12,53.01,53.01,42032.0,53.05,53.12,53.01,53.01,42032.0
2015-10-26 13:00:00,53.01,53.02,52.98,52.99,8638.0,53.01,53.02,52.98,52.99,8638.0
2015-10-26 13:05:00,52.99,53.04,52.98,52.98,12532.0,52.99,53.04,52.98,52.98,12532.0
2015-10-26 13:10:00,52.98,53.0,52.96,53.0,13257.0,52.98,53.0,52.96,53.0,13257.0
2015-10-26 13:15:00,53.0,53.03,52.96,53.03,7240.0,53.0,53.03,52.96,53.03,7240.0
2015-10-26 13:20:00,53.02,53.02,52.97,53.01,7500.0,53.02,53.02,52.97,53.01,7500.0
2015-10-26 13:25:00,53.02,53.05,53.0,53.01,5750.0,53.02,53.05,53.0,53.01,5750.0
2015-10-26 13:30:00,53.01,53.05,53.0,53.05,10579.0,53.01,53.05,53.0,53.05,10579.0
2015-10-26 13:35:00,53.05,53.07,53.02,53.04,12403.0,53.05,53.07,53.02,53.04,12403.0
2015-10-26 13:40:00,53.05,53.07,53.04,53.07,9612.0,53.05,53.07,53.04,53.07,9612.0
2015-10-26 13:45:00,53.07,53.07,53.01,53.02,16925.0,53.07,53.07,53.01,53.02,16925.0
2015-10-26 13:50:00,53.02,53.06,53.01,53.06,23256.0,53.02,53.06,53.01,53.06,23256.0
2015-10-26 13:55:00,53.05,53.05,53.0,53.02,8919.0,53.05,53.05,53.0,53.02,8919.0
2015-10-26 14:00:00,53.02,53.05,53.02,53.04,8501.0,53.02,53.05,53.02,53.04,8501.0
2015-10-26 14:05:00,53.04,53.1,53.04,53.1,6911.0,53.04,53.1,53.04,53.1,6911.0
2015-10-26 14:10:00,53.1,53.1,53.04,53.07,20223.0,53.1,53.1,53.04,53.07,20223.0
2015-10-26 14:15:00,53.06,53.11,53.06,53.1,23569.0,53.06,53.11,53.06,53.1,23569.0
2015-10-26 14:20:00,53.11,53.14,53.09,53.12,16509.0,53.11,53.14,53.09,53.12,16509.0
2015-10-26 14:25:00,53.11,53.17,53.1,53.16,21416.0,53.11,53.17,53.1,53.16,21416.0
2015-10-26 14:30:00,53.16,53.25,53.15,53.25,23765.0,53.16,53.25,53.15,53.25,23765.0
2015-10-26 14:35:00,53.25,53.35,53.25,53.35,20150.0,53.25,53.35,53.25,53.35,20150.0
2015-10-26 14:40:00,53.34,53.36,53.33,53.36,26005.0,53.34,53.36,53.33,53.36,26005.0
2015-10-26 14:45:00,53.36,53.49,53.35,53.48,36251.0,53.36,53.49,53.35,53.48,36251.0
2015-10-26 14:50:00,53.48,53.49,53.43,53.44,33892.0,53.48,53.49,53.43,53.44,33892.0
2015-10-26 14:55:00,53.44,53.48,53.42,53.48,33686.0,53.44,53.48,53.42,53.48,33686.0
2015-10-26 15:00:00,53.48,53.51,53.45,53.5,30004.0,53.48,53.51,53.45,53.5,30004.0
2015-10-26 15:05:00,53.5,53.56,53.5,53.56,35347.0,53.5,53.56,53.5,53.56,35347.0
2015-10-26 15:10:00,53.56,53.57,53.47,53.47,35105.0,53.56,53.57,53.47,53.47,35105.0
2015-10-26 15:15:00,53.47,53.49,53.44,53.49,32300.0,53.47,53.49,53.44,53.49,32300.0
2015-10-26 15:20:00,53.48,53.56,53.48,53.55,39393.0,53.48,53.56,53.48,53.55,39393.0
2015-10-26 15:25:00,53.55,53.57,53.53,53.55,46524.0,53.55,53.57,53.53,53.55,46524.0
2015-10-26 15:30:00,53.55,53.58,53.54,53.56,80233.0,53.55,53.58,53.54,53.56,80233.0
2015-10-26 15:35:00,53.55,53.57,53.54,53.55,60203.0,53.55,53.57,53.54,53.55,60203.0
2015-10-26 15:40:00,53.55,53.57,53.5,53.55,86798.0,53.55,53.57,53.5,53.55,86798.0
2015-10-26 15:45:00,53.55,53.55,53.44,53.46,56490.0,53.55,53.55,53.44,53.46,56490.0
2015-10-26 15:50:00,53.46,53.51,53.46,53.51,76766.0,53.46,53.51,53.46,53.51,76766.0
2015-10-26 15:55:00,53.5,53.65,53.5,53.6,326334.0,53.5,53.65,53.5,53.6,326334.0
2015-10-27 09:30:00,53.44,53.81,53.18,53.69,53697.0,53.44,53.81,53.18,53.69,53697.0
2015-10-27 09:35:00,53.68,53.68,53.45,53.52,23128.0,53.68,53.68,53.45,53.52,23128.0
2015-10-27 09:40:00,53.49,53.6,53.48,53.56,20105.0,53.49,53.6,53.48,53.56,20105.0
2015-10-27 09:45:00,53.56,53.79,53.56,53.77,62438.0,53.56,53.79,53.56,53.77,62438.0
2015-10-27 09:50:00,53.77,53.83,53.72,53.8,34785.0,53.77,53.83,53.72,53.8,34785.0
2015-10-27 09:55:00,53.81,53.86,53.78,53.86,20862.0,53.81,53.86,53.78,53.86,20862.0
2015-10-27 10:00:00,53.86,53.89,53.7,53.76,50877.0,53.86,53.89,53.7,53.76,50877.0
2015-10-27 10:05:00,53.76,53.84,53.73,53.81,40695.0,53.76,53.84,53.73,53.81,40695.0
2015-10-27 10:10:00,53.8,53.8,53.71,53.74,41091.0,53.8,53.8,53.71,53.74,41091.0
2015-10-27 10:15:00,53.73,53.73,53.58,53.62,34574.0,53.73,53.73,53.58,53.62,34574.0
2015-10-27 10:20:00,53.62,53.68,53.54,53.62,30198.0,53.62,53.68,53.54,53.62,30198.0
2015-10-27 10:25:00,53.62,53.69,53.56,53.68,38762.0,53.62,53.69,53.56,53.68,38762.0
2015-10-27 10:30:00,53.66,53.67,53.56,53.58,26663.0,53.66,53.67,53.56,53.58,26663.0
2015-10-27 10:35:00,53.59,53.65,53.54,53.59,15188.0,53.59,53.65,53.54,53.59,15188.0
2015-10-27 10:40:00,53.6,53.67,53.53,53.63,29071.0,53.6,53.67,53.53,53.63,29071.0
2015-10-27 10:45:00,53.62,53.75,53.6,53.73,22474.0,53.62,53.75,53.6,53.73,22474.0
2015-10-27 10:50:00,53.72,53.73,53.63,53.64,19771.0,53.72,53.73,53.63,53.64,19771.0
2015-10-27 10:55:00,53.64,53.67,53.6,53.65,21043.0,53.64,53.67,53.6,53.65,21043.0
2015-10-27 11:00:00,53.65,53.85,53.63,53.82,29100.0,53.65,53.85,53.63,53.82,29100.0
2015-10-27 11:05:00,53.83,53.83,53.7,53.72,15418.0,53.83,53.83,53.7,53.72,15418.0
2015-10-27 11:10:00,53.72,53.75,53.69,53.75,20319.0,53.72,53.75,53.69,53.75,20319.0
2015-10-27 11:15:00,53.75,53.79,53.7,53.79,25139.0,53.75,53.79,53.7,53.79,25139.0
2015-10-27 11:20:00,53.8,53.8,53.74,53.78,15371.0,53.8,53.8,53.74,53.78,15371.0
2015-10-27 11:25:00,53.77,53.78,53.71,53.72,72261.0,53.77,53.78,53.71,53.72,72261.0
2015-10-27 11:30:00,53.71,53.76,53.67,53.68,18673.0,53.71,53.76,53.67,53.68,18673.0
2015-10-27 11:35:00,53.67,53.69,53.63,53.66,18777.0,53.67,53.69,53.63,53.66,18777.0
2015-10-27 11:40:00,53.66,53.74,53.65,53.7,14796.0,53.66,53.74,53.65,53.7,14796.0
2015-10-27 11:45:00,53.7,53.74,53.69,53.73,13886.0,53.7,53.74,53.69,53.73,13886.0
2015-10-27 11:50:00,53.73,53.78,53.69,53.69,31395.0,53.73,53.78,53.69,53.69,31395.0
2015-10-27 11:55:00,53.68,53.72,53.68,53.69,13600.0,53.68,53.72,53.68,53.69,13600.0
2015-10-27 12:00:00,53.69,53.77,53.69,53.77,19550.0,53.69,53.77,53.69,53.77,19550.0
2015-10-27 12:05:00,53.77,53.82,53.75,53.8,13963.0,53.77,53.82,53.75,53.8,13963.0
2015-10-27 12:10:00,53.79,53.81,53.76,53.79,15254.0,53.79,53.81,53.76,53.79,15254.0
2015-10-27 12:15:00,53.79,53.79,53.74,53.79,11762.0,53.79,53.79,53.74,53.79,11762.0
2015-10-27 12:20:00,53.79,53.82,53.77,53.8,10440.0,53.79,53.82,53.77,53.8,10440.0
2015-10-27 12:25:00,53.8,53.81,53.79,53.8,10850.0,53.8,53.81,53.79,53.8,10850.0
2015-10-27 12:30:00,53.79,53.94,53.79,53.92,44018.0,53.79,53.94,53.79,53.92,44018.0
2015-10-27 12:35:00,53.92,53.99,53.92,53.98,19457.0,53.92,53.99,53.92,53.98,19457.0
2015-10-27 12:40:00,53.97,53.97,53.93,53.93,25200.0,53.97,53.97,53.93,53.93,25200.0
2015-10-27 12:45:00,53.93,53.97,53.92,53.97,19480.0,53.93,53.97,53.92,53.97,19480.0
2015-10-27 12:50:00,53.97,53.97,53.94,53.96,24958.0,53.97,53.97,53.94,53.96,24958.0
2015-10-27 12:55:00,53.95,53.96,53.89,53.89,25705.0,53.95,53.96,53.89,53.89,25705.0
2015-10-27 13:00:00,53.89,53.89,53.69,53.7,29858.0,53.89,53.89,53.69,53.7,29858.0
2015-10-27 13:05:00,53.7,53.71,53.67,53.7,15217.0,53.7,53.71,53.67,53.7,15217.0
2015-10-27 13:10:00,53.71,53.79,53.7,53.73,22472.0,53.71,53.79,53.7,53.73,22472.0
2015-10-27 13:15:00,53.72,53.76,53.7,53.71,26406.0,53.72,53.76,53.7,53.71,26406.0
2015-10-27 13:20:00,53.72,53.72,53.69,53.7,20490.0,53.72,53.72,53.69,53.7,20490.0
2015-10-27 13:25:00,53.7,53.74,53.67,53.73,21768.0,53.7,53.74,53.67,53.73,21768.0
2015-10-27 13:30:00,53.73,53.86,53.72,53.86,21564.0,53.73,53.86,53.72,53.86,21564.0
2015-10-27 13:35:00,53.86,53.94,53.85,53.93,26615.0,53.86,53.94,53.85,53.93,26615.0
2015-10-27 13:40:00,53.93,53.94,53.86,53.9,20054.0,53.93,53.94,53.86,53.9,20054.0
2015-10-27 13:45:00,53.88,53.9,53.84,53.84,14858.0,53.88,53.9,53.84,53.84,14858.0
2015-10-27 13:50:00,53.83,53.84,53.76,53.76,18112.0,53.83,53.84,53.76,53.76,18112.0
2015-10-27 13:55:00,53.77,53.87,53.76,53.85,26723.0,53.77,53.87,53.76,53.85,26723.0
2015-10-27 14:00:00,53.84,53.96,53.84,53.95,19163.0,53.84,53.96,53.84,53.95,19163.0
2015-10-27 14:05:00,53.95,53.97,53.92,53.94,22497.0,53.95,53.97,53.92,53.94,22497.0
2015-10-27 14:10:00,53.94,53.99,53.92,53.97,30603.0,53.94,53.99,53.92,53.97,30603.0
2015-10-27 14:15:00,53.96,54.04,53.93,53.94,43721.0,53.96,54.04,53.93,53.94,43721.0
2015-10-27 14:20:00,53.94,54.01,53.92,53.98,26311.0,53.94,54.01,53.92,53.98,26311.0
2015-10-27 14:25:00,53.98,54.04,53.97,54.01,18664.0,53.98,54.04,53.97,54.01,18664.0
2015-10-27 14:30:00,54.0,54.01,53.92,53.95,33595.0,54.0,54.01,53.92,53.95,33595.0
2015-10-27 14:35:00,53.94,53.97,53.91,53.94,23390.0,53.94,53.97,53.91,53.94,23390.0
2015-10-27 14:40:00,53.94,53.96,53.9,53.9,24170.0,53.94,53.96,53.9,53.9,24170.0
2015-10-27 14:45:00,53.9,53.95,53.89,53.91,31049.0,53.9,53.95,53.89,53.91,31049.0
2015-10-27 14:50:00,53.91,53.95,53.89,53.93,39471.0,53.91,53.95,53.89,53.93,39471.0
2015-10-27 14:55:00,53.93,54.01,53.92,53.99,38379.0,53.93,54.01,53.92,53.99,38379.0
2015-10-27 15:00:00,54.0,54.06,53.98,54.05,37752.0,54.0,54.06,53.98,54.05,37752.0
2015-10-27 15:05:00,54.04,54.04,53.98,53.99,33098.0,54.04,54.04,53.98,53.99,33098.0
2015-10-27 15:10:00,53.99,54.05,53.98,54.04,29637.0,53.99,54.05,53.98,54.04,29637.0
2015-10-27 15:15:00,54.04,54.07,54.02,54.06,29758.0,54.04,54.07,54.02,54.06,29758.0
2015-10-27 15:20:00,54.05,54.09,54.04,54.07,43943.0,54.05,54.09,54.04,54.07,43943.0
2015-10-27 15:25:00,54.06,54.09,54.04,54.04,33608.0,54.06,54.09,54.04,54.04,33608.0
2015-10-27 15:30:00,54.05,54.1,54.04,54.05,55262.0,54.05,54.1,54.04,54.05,55262.0
2015-10-27 15:35:00,54.05,54.08,54.04,54.04,56696.0,54.05,54.08,54.04,54.04,56696.0
2015-10-27 15:40:00,54.04,54.11,54.04,54.05,59701.0,54.04,54.11,54.04,54.05,59701.0
2015-10-27 15:45:00,54.05,54.08,54.04,54.05,89829.0,54.05,54.08,54.04,54.05,89829.0
2015-10-27 15:50:00,54.05,54.06,53.94,53.98,158802.0,54.05,54.06,53.94,53.98,158802.0
2015-10-27 15:55:00,53.99,54.13,53.98,54.11,284618.0,53.99,54.13,53.98,54.11,284618.0
2015-10-28 09:30:00,54.24,54.25,54.04,54.13,20785.0,54.24,54.25,54.04,54.13,20785.0
2015-10-28 09:35:00,54.12,54.13,53.95,54.04,28347.0,54.12,54.13,53.95,54.04,28347.0
2015-10-28 09:40:00,54.05,54.07,53.96,54.01,48770.0,54.05,54.07,53.96,54.01,48770.0
2015-10-28 09:45:00,54.0,54.12,53.99,54.1,30553.0,54.0,54.12,53.99,54.1,30553.0
2015-10-28 09:50:00,54.1,54.24,54.1,54.21,27150.0,54.1,54.24,54.1,54.21,27150.0
2015-10-28 09:55:00,54.21,54.46,54.21,54.44,27931.0,54.21,54.46,54.21,54.44,27931.0
2015-10-28 10:00:00,54.43,54.6,54.43,54.59,45067.0,54.43,54.6,54.43,54.59,45067.0
2015-10-28 10:05:00,54.59,54.59,54.46,54.52,47676.0,54.59,54.59,54.46,54.52,47676.0
2015-10-28 10:10:00,54.53,54.73,54.52,54.63,82759.0,54.53,54.73,54.52,54.63,82759.0
2015-10-28 10:15:00,54.65,54.67,54.59,54.61,46201.0,54.65,54.67,54.59,54.61,46201.0
2015-10-28 10:20:00,54.61,54.76,54.6,54.74,27440.0,54.61,54.76,54.6,54.74,27440.0
2015-10-28 10:25:00,54.74,54.75,54.66,54.72,21177.0,54.74,54.75,54.66,54.72,21177.0
2015-10-28 10:30:00,54.71,54.82,54.71,54.8,42474.0,54.71,54.82,54.71,54.8,42474.0
2015-10-28 10:35:00,54.8,54.82,54.74,54.74,35553.0,54.8,54.82,54.74,54.74,35553.0
2015-10-28 10:40:00,54.75,54.82,54.74,54.8,26577.0,54.75,54.82,54.74,54.8,26577.0
2015-10-28 10:45:00,54.8,54.9,54.8,54.9,31743.0,54.8,54.9,54.8,54.9,31743.0
2015-10-28 10:50:00,54.91,54.93,54.88,54.92,38030.0,54.91,54.93,54.88,54.92,38030.0
2015-10-28 10:55:00,54.91,54.93,54.86,54.93,46736.0,54.91,54.93,54.86,54.93,46736.0
2015-10-28 11:00:00,54.93,54.94,54.89,54.92,27263.0,54.93,54.94,54.89,54.92,27263.0
2015-10-28 11:05:00,54.92,54.92,54.87,54.9,25549.0,54.92,54.92,54.87,54.9,25549.0
2015-10-28 11:10:00,54.91,55.07,54.91,55.0,151499.0,54.91,55.07,54.91,55.0,151499.0
2015-10-28 11:15:00,55.01,55.05,54.99,55.04,21580.0,55.01,55.05,54.99,55.04,21580.0
2015-10-28 11:20:00,55.05,55.06,55.02,55.04,13260.0,55.05,55.06,55.02,55.04,13260.0
2015-10-28 11:25:00,55.03,55.12,55.03,55.11,21152.0,55.03,55.12,55.03,55.11,21152.0
2015-10-28 11:30:00,55.11,55.2,55.11,55.17,28400.0,55.11,55.2,55.11,55.17,28400.0
2015-10-28 11:35:00,55.17,55.21,55.16,55.2,20949.0,55.17,55.21,55.16,55.2,20949.0
2015-10-28 11:40:00,55.2,55.3,55.2,55.3,24801.0,55.2,55.3,55.2,55.3,24801.0
2015-10-28 11:45:00,55.3,55.36,55.3,55.36,19875.0,55.3,55.36,55.3,55.36,19875.0
2015-10-28 11:50:00,55.37,55.42,55.35,55.4,34922.0,55.37,55.42,55.35,55.4,34922.0
2015-10-28 11:55:00,55.41,55.45,55.36,55.37,28157.0,55.41,55.45,55.36,55.37,28157.0
2015-10-28 12:00:00,55.37,55.41,55.36,55.4,14553.0,55.37,55.41,55.36,55.4,14553.0
2015-10-28 12:05:00,55.39,55.48,55.38,55.46,24078.0,55.39,55.48,55.38,55.46,24078.0
2015-10-28 12:10:00,55.46,55.51,55.45,55.5,23815.0,55.46,55.51,55.45,55.5,23815.0
2015-10-28 12:15:00,55.5,55.5,55.38,55.39,21237.0,55.5,55.5,55.38,55.39,21237.0
2015-10-28 12:20:00,55.38,55.45,55.38,55.44,18623.0,55.38,55.45,55.38,55.44,18623.0
2015-10-28 12:25:00,55.44,55.46,55.42,55.42,16588.0,55.44,55.46,55.42,55.42,16588.0
2015-10-28 12:30:00,55.42,55.44,55.39,55.42,22526.0,55.42,55.44,55.39,55.42,22526.0
2015-10-28 12:35:00,55.42,55.46,55.4,55.4,34270.0,55.42,55.46,55.4,55.4,34270.0
2015-10-28 12:40:00,55.41,55.49,55.41,55.44,21218.0,55.41,55.49,55.41,55.44,21218.0
2015-10-28 12:45:00,55.43,55.51,55.43,55.5,16460.0,55.43,55.51,55.43,55.5,16460.0
2015-10-28 12:50:00,55.51,55.54,55.5,55.5,15012.0,55.51,55.54,55.5,55.5,15012.0
2015-10-28 12:55:00,55.5,55.54,55.5,55.51,10447.0,55.5,55.54,55.5,55.51,10447.0
2015-10-28 13:00:00,55.51,55.54,55.46,55.52,20971.0,55.51,55.54,55.46,55.52,20971.0
2015-10-28 13:05:00,55.52,55.53,55.48,55.52,19770.0,55.52,55.53,55.48,55.52,19770.0
2015-10-28 13:10:00,55.51,55.55,55.5,55.54,12566.0,55.51,55.55,55.5,55.54,12566.0
2015-10-28 13:15:00,55.53,55.54,55.48,55.52,24615.0,55.53,55.54,55.48,55.52,24615.0
2015-10-28 13:20:00,55.52,55.55,55.51,55.54,11078.0,55.52,55.55,55.51,55.54,11078.0
2015-10-28 13:25:00,55.55,55.59,55.53,55.59,21868.0,55.55,55.59,55.53,55.59,21868.0
2015-10-28 13:30:00,55.58,55.6,55.57,55.6,24994.0,55.58,55.6,55.57,55.6,24994.0
2015-10-28 13:35:00,55.59,55.61,55.58,55.6,19717.0,55.59,55.61,55.58,55.6,19717.0
2015-10-28 13:40:00,55.61,55.67,55.61,55.66,14950.0,55.61,55.67,55.61,55.66,14950.0
2015-10-28 13:45:00,55.67,55.76,55.65,55.66,26197.0,55.67,55.76,55.65,55.66,26197.0
2015-10-28 13:50:00,55.65,55.72,55.64,55.71,23891.0,55.65,55.72,55.64,55.71,23891.0
2015-10-28 13:55:00,55.72,55.82,55.7,55.79,25946.0,55.72,55.82,55.7,55.79,25946.0
2015-10-28 14:00:00,55.79,55.8,55.28,55.46,62682.0,55.79,55.8,55.28,55.46,62682.0
2015-10-28 14:05:00,55.47,55.5,55.35,55.45,56248.0,55.47,55.5,55.35,55.45,56248.0
2015-10-28 14:10:00,55.45,55.47,55.28,55.41,150787.0,55.45,55.47,55.28,55.41,150787.0
2015-10-28 14:15:00,55.41,55.41,55.21,55.26,47452.0,55.41,55.41,55.21,55.26,47452.0
2015-10-28 14:20:00,55.24,55.33,55.18,55.27,34435.0,55.24,55.33,55.18,55.27,34435.0
2015-10-28 14:25:00,55.28,55.37,55.24,55.36,142252.0,55.28,55.37,55.24,55.36,142252.0
2015-10-28 14:30:00,55.35,55.37,55.15,55.17,45837.0,55.35,55.37,55.15,55.17,45837.0
2015-10-28 14:35:00,55.15,55.27,55.1,55.21,56336.0,55.15,55.27,55.1,55.21,56336.0
2015-10-28 14:40:00,55.21,55.28,55.09,55.11,33243.0,55.21,55.28,55.09,55.11,33243.0
2015-10-28 14:45:00,55.11,55.26,55.09,55.2,128269.0,55.11,55.26,55.09,55.2,128269.0
2015-10-28 14:50:00,55.19,55.38,55.16,55.31,46318.0,55.19,55.38,55.16,55.31,46318.0
2015-10-28 14:55:00,55.3,55.34,55.19,55.26,44500.0,55.3,55.34,55.19,55.26,44500.0
2015-10-28 15:00:00,55.25,55.34,55.21,55.3,29752.0,55.25,55.34,55.21,55.3,29752.0
2015-10-28 15:05:00,55.3,55.43,55.3,55.38,45106.0,55.3,55.43,55.3,55.38,45106.0
2015-10-28 15:10:00,55.36,55.43,55.34,55.41,55947.0,55.36,55.43,55.34,55.41,55947.0
2015-10-28 15:15:00,55.41,55.43,55.35,55.35,31478.0,55.41,55.43,55.35,55.35,31478.0
2015-10-28 15:20:00,55.34,55.36,55.26,55.36,47524.0,55.34,55.36,55.26,55.36,47524.0
2015-10-28 15:25:00,55.36,55.54,55.36,55.52,45588.0,55.36,55.54,55.36,55.52,45588.0
2015-10-28 15:30:00,55.52,55.6,55.45,55.46,87680.0,55.52,55.6,55.45,55.46,87680.0
2015-10-28 15:35:00,55.46,55.54,55.43,55.51,65553.0,55.46,55.54,55.43,55.51,65553.0
2015-10-28 15:40:00,55.5,55.59,55.48,55.53,110097.0,55.5,55.59,55.48,55.53,110097.0
2015-10-28 15:45:00,55.53,55.59,55.43,55.43,64002.0,55.53,55.59,55.43,55.43,64002.0
2015-10-28 15:50:00,55.44,55.46,55.36,55.44,159585.0,55.44,55.46,55.36,55.44,159585.0
2015-10-28 15:55:00,55.44,55.51,55.41,55.5,326837.0,55.44,55.51,55.41,55.5,326837.0
2015-10-29 09:30:00,55.21,55.21,54.93,55.05,17964.0,55.21,55.21,54.93,55.05,17964.0
2015-10-29 09:35:00,55.13,55.3,55.05,55.23,25974.0,55.13,55.3,55.05,55.23,25974.0
2015-10-29 09:40:00,55.22,55.28,55.15,55.22,14816.0,55.22,55.28,55.15,55.22,14816.0
2015-10-29 09:45:00,55.22,55.31,55.22,55.25,21473.0,55.22,55.31,55.22,55.25,21473.0
2015-10-29 09:50:00,55.23,55.27,55.17,55.2,27707.0,55.23,55.27,55.17,55.2,27707.0
2015-10-29 09:55:00,55.19,55.22,55.15,55.15,25217.0,55.19,55.22,55.15,55.15,25217.0
2015-10-29 10:00:00,55.15,55.17,55.04,55.12,17146.0,55.15,55.17,55.04,55.12,17146.0
2015-10-29 10:05:00,55.11,55.22,55.11,55.2,25762.0,55.11,55.22,55.11,55.2,25762.0
2015-10-29 10:10:00,55.2,55.25,55.2,55.21,9592.0,55.2,55.25,55.2,55.21,9592.0
2015-10-29 10:15:00,55.22,55.22,55.12,55.12,15550.0,55.22,55.22,55.12,55.12,15550.0
2015-10-29 10:20:00,55.13,55.16,55.08,55.11,13733.0,55.13,55.16,55.08,55.11,13733.0
2015-10-29 10:25:00,55.12,55.2,55.1,55.12,37562.0,55.12,55.2,55.1,55.12,37562.0
2015-10-29 10:30:00,55.12,55.18,55.12,55.17,20571.0,55.12,55.18,55.12,55.17,20571.0
2015-10-29 10:35:00,55.17,55.2,55.13,55.15,15005.0,55.17,55.2,55.13,55.15,15005.0
2015-10-29 10:40:00,55.16,55.23,55.13,55.23,16836.0,55.16,55.23,55.13,55.23,16836.0
2015-10-29 10:45:00,55.22,55.22,55.11,55.11,17414.0,55.22,55.22,55.11,55.11,17414.0
2015-10-29 10:50:00,55.11,55.15,55.07,55.15,7669.0,55.11,55.15,55.07,55.15,7669.0
2015-10-29 10:55:00,55.13,55.16,55.09,55.12,13707.0,55.13,55.16,55.09,55.12,13707.0
2015-10-29 11:00:00,55.11,55.17,55.09,55.16,24146.0,55.11,55.17,55.09,55.16,24146.0
2015-10-29 11:05:00,55.17,55.21,55.15,55.21,7523.0,55.17,55.21,55.15,55.21,7523.0
2015-10-29 11:10:00,55.21,55.25,55.18,55.18,11816.0,55.21,55.25,55.18,55.18,11816.0
2015-10-29 11:15:00,55.19,55.25,55.16,55.21,34154.0,55.19,55.25,55.16,55.21,34154.0
2015-10-29 11:20:00,55.21,55.22,55.13,55.16,14575.0,55.21,55.22,55.13,55.16,14575.0
2015-10-29 11:25:00,55.16,55.19,55.12,55.18,63248.0,55.16,55.19,55.12,55.18,63248.0
2015-10-29 11:30:00,55.18,55.25,55.18,55.2,18586.0,55.18,55.25,55.18,55.2,18586.0
2015-10-29 11:35:00,55.19,55.23,55.15,55.23,18267.0,55.19,55.23,55.15,55.23,18267.0
2015-10-29 11:40:00,55.22,55.22,55.16,55.2,6150.0,55.22,55.22,55.16,55.2,6150.0
2015-10-29 11:45:00,55.2,55.22,55.17,55.18,7900.0,55.2,55.22,55.17,55.18,7900.0
2015-10-29 11:50:00,55.17,55.18,55.11,55.13,11454.0,55.17,55.18,55.11,55.13,11454.0
2015-10-29 11:55:00,55.13,55.17,55.12,55.14,10715.0,55.13,55.17,55.12,55.14,10715.0
2015-10-29 12:00:00,55.14,55.17,55.12,55.14,16363.0,55.14,55.17,55.12,55.14,16363.0
2015-10-29 12:05:00,55.15,55.15,55.11,55.14,17848.0,55.15,55.15,55.11,55.14,17848.0
2015-10-29 12:10:00,55.14,55.17,55.12,55.17,19950.0,55.14,55.17,55.12,55.17,19950.0
2015-10-29 12:15:00,55.17,55.2,55.15,55.2,4016.0,55.17,55.2,55.15,55.2,4016.0
2015-10-29 12:20:00,55.2,55.25,55.18,55.22,4600.0,55.2,55.25,55.18,55.22,4600.0
2015-10-29 12:25:00,55.22,55.26,55.21,55.26,5054.0,55.22,55.26,55.21,55.26,5054.0
2015-10-29 12:30:00,55.26,55.26,55.21,55.21,10720.0,55.26,55.26,55.21,55.21,10720.0
2015-10-29 12:35:00,55.21,55.21,55.16,55.18,9925.0,55.21,55.21,55.16,55.18,9925.0
2015-10-29 12:40:00,55.17,55.21,55.14,55.21,13321.0,55.17,55.21,55.14,55.21,13321.0
2015-10-29 12:45:00,55.22,55.24,55.12,55.18,30432.0,55.22,55.24,55.12,55.18,30432.0
2015-10-29 12:50:00,55.17,55.21,55.14,55.15,46277.0,55.17,55.21,55.14,55.15,46277.0
2015-10-29 12:55:00,55.14,55.15,55.12,55.13,9175.0,55.14,55.15,55.12,55.13,9175.0
2015-10-29 13:00:00,55.12,55.12,55.08,55.08,7700.0,55.12,55.12,55.08,55.08,7700.0
2015-10-29 13:05:00,55.08,55.13,55.08,55.12,5148.0,55.08,55.13,55.08,55.12,5148.0
2015-10-29 13:10:00,55.11,55.13,55.08,55.12,8581.0,55.11,55.13,55.08,55.12,8581.0
2015-10-29 13:15:00,55.12,55.17,55.12,55.17,35817.0,55.12,55.17,55.12,55.17,35817.0
2015-10-29 13:20:00,55.16,55.18,55.14,55.16,13201.0,55.16,55.18,55.14,55.16,13201.0
2015-10-29 13:25:00,55.15,55.16,55.11,55.11,10296.0,55.15,55.16,55.11,55.11,10296.0
2015-10-29 13:30:00,55.11,55.14,55.09,55.14,63167.0,55.11,55.14,55.09,55.14,63167.0
2015-10-29 13:35:00,55.13,55.17,55.1,55.1,39918.0,55.13,55.17,55.1,55.1,39918.0
2015-10-29 13:40:00,55.08,55.08,55.01,55.01,27110.0,55.08,55.08,55.01,55.01,27110.0
2015-10-29 13:45:00,55.01,55.03,54.98,54.99,60033.0,55.01,55.03,54.98,54.99,60033.0
2015-10-29 13:50:00,54.98,54.99,54.88,54.9,19243.0,54.98,54.99,54.88,54.9,19243.0
2015-10-29 13:55:00,54.89,54.93,54.85,54.88,27035.0,54.89,54.93,54.85,54.88,27035.0
2015-10-29 14:00:00,54.88,54.96,54.88,54.96,27494.0,54.88,54.96,54.88,54.96,27494.0
2015-10-29 14:05:00,54.96,55.01,54.95,54.99,41808.0,54.96,55.01,54.95,54.99,41808.0
2015-10-29 14:10:00,55.0,55.0,54.95,54.98,14321.0,55.0,55.0,54.95,54.98,14321.0
2015-10-29 14:15:00,54.98,54.99,54.92,54.92,13667.0,54.98,54.99,54.92,54.92,13667.0
2015-10-29 14:20:00,54.92,54.95,54.9,54.92,16320.0,54.92,54.95,54.9,54.92,16320.0
2015-10-29 14:25:00,54.92,54.93,54.89,54.9,28721.0,54.92,54.93,54.89,54.9,28721.0
2015-10-29 14:30:00,54.89,54.94,54.89,54.91,23238.0,54.89,54.94,54.89,54.91,23238.0
2015-10-29 14:35:00,54.91,54.92,54.88,54.9,19873.0,54.91,54.92,54.88,54.9,19873.0
2015-10-29 14:40:00,54.91,54.93,54.9,54.92,12147.0,54.91,54.93,54.9,54.92,12147.0
2015-10-29 14:45:00,54.92,54.92,54.89,54.91,12077.0,54.92,54.92,54.89,54.91,12077.0
2015-10-29 14:50:00,54.92,54.93,54.9,54.9,7802.0,54.92,54.93,54.9,54.9,7802.0
2015-10-29 14:55:00,54.91,54.92,54.88,54.9,26249.0,54.91,54.92,54.88,54.9,26249.0
2015-10-29 15:00:00,54.9,54.91,54.84,54.85,20358.0,54.9,54.91,54.84,54.85,20358.0
2015-10-29 15:05:00,54.85,54.86,54.82,54.86,20631.0,54.85,54.86,54.82,54.86,20631.0
2015-10-29 15:10:00,54.85,54.89,54.83,54.88,16587.0,54.85,54.89,54.83,54.88,16587.0
2015-10-29 15:15:00,54.89,54.99,54.87,54.98,25314.0,54.89,54.99,54.87,54.98,25314.0
2015-10-29 15:20:00,54.99,55.01,54.98,55.0,30131.0,54.99,55.01,54.98,55.0,30131.0
2015-10-29 15:25:00,54.99,55.01,54.98,54.98,39335.0,54.99,55.01,54.98,54.98,39335.0
2015-10-29 15:30:00,54.99,55.01,54.98,55.0,33624.0,54.99,55.01,54.98,55.0,33624.0
2015-10-29 15:35:00,55.0,55.07,55.0,55.07,21178.0,55.0,55.07,55.0,55.07,21178.0
2015-10-29 15:40:00,55.06,55.12,55.05,55.1,52064.0,55.06,55.12,55.05,55.1,52064.0
2015-10-29 15:45:00,55.1,55.11,55.08,55.11,35771.0,55.1,55.11,55.08,55.11,35771.0
2015-10-29 15:50:00,55.1,55.11,55.09,55.1,53135.0,55.1,55.11,55.09,55.1,53135.0
2015-10-29 15:55:00,55.1,55.1,55.05,55.07,84038.0,55.1,55.1,55.05,55.07,84038.0
2015-10-30 09:30:00,53.07,53.75,53.0,53.43,187583.0,53.07,53.75,53.0,53.43,187583.0
2015-10-30 09:35:00,53.45,54.08,53.41,53.99,188542.0,53.45,54.08,53.41,53.99,188542.0
2015-10-30 09:40:00,54.01,54.18,53.96,54.04,86384.0,54.01,54.18,53.96,54.04,86384.0
2015-10-30 09:45:00,54.03,54.09,53.88,53.9,45793.0,54.03,54.09,53.88,53.9,45793.0
2015-10-30 09:50:00,53.93,53.99,53.83,53.9,67845.0,53.93,53.99,53.83,53.9,67845.0
2015-10-30 09:55:00,53.9,54.0,53.72,53.75,45710.0,53.9,54.0,53.72,53.75,45710.0
2015-10-30 10:00:00,53.78,54.0,53.72,53.96,37215.0,53.78,54.0,53.72,53.96,37215.0
2015-10-30 10:05:00,53.96,53.98,53.74,53.78,27518.0,53.96,53.98,53.74,53.78,27518.0
2015-10-30 10:10:00,53.76,53.8,53.7,53.71,17547.0,53.76,53.8,53.7,53.71,17547.0
2015-10-30 10:15:00,53.72,54.01,53.71,54.01,21622.0,53.72,54.01,53.71,54.01,21622.0
2015-10-30 10:20:00,54.01,54.2,54.01,54.01,31169.0,54.01,54.2,54.01,54.01,31169.0
2015-10-30 10:25:00,54.02,54.18,54.0,54.08,82172.0,54.02,54.18,54.0,54.08,82172.0
2015-10-30 10:30:00,54.08,54.24,54.03,54.24,29201.0,54.08,54.24,54.03,54.24,29201.0
2015-10-30 10:35:00,54.22,54.48,54.19,54.46,47395.0,54.22,54.48,54.19,54.46,47395.0
2015-10-30 10:40:00,54.45,54.58,54.45,54.54,25607.0,54.45,54.58,54.45,54.54,25607.0
2015-10-30 10:45:00,54.53,54.64,54.5,54.62,31615.0,54.53,54.64,54.5,54.62,31615.0
2015-10-30 10:50:00,54.63,54.77,54.62,54.74,29298.0,54.63,54.77,54.62,54.74,29298.0
2015-10-30 10:55:00,54.74,54.83,54.71,54.75,45244.0,54.74,54.83,54.71,54.75,45244.0
2015-10-30 11:00:00,54.74,54.78,54.65,54.72,26103.0,54.74,54.78,54.65,54.72,26103.0
2015-10-30 11:05:00,54.72,54.84,54.68,54.84,37515.0,54.72,54.84,54.68,54.84,37515.0
2015-10-30 11:10:00,54.83,54.98,54.82,54.9,29843.0,54.83,54.98,54.82,54.9,29843.0
2015-10-30 11:15:00,54.9,55.04,54.9,55.02,34255.0,54.9,55.04,54.9,55.02,34255.0
2015-10-30 11:20:00,55.02,55.04,54.99,55.02,33208.0,55.02,55.04,54.99,55.02,33208.0
2015-10-30 11:25:00,55.02,55.03,54.99,55.0,22731.0,55.02,55.03,54.99,55.0,22731.0
2015-10-30 11:30:00,55.0,55.14,55.0,55.04,32597.0,55.0,55.14,55.0,55.04,32597.0
2015-10-30 11:35:00,55.04,55.08,55.0,55.02,20455.0,55.04,55.08,55.0,55.02,20455.0
2015-10-30 11:40:00,55.03,55.16,55.03,55.08,13997.0,55.03,55.16,55.03,55.08,13997.0
2015-10-30 11:45:00,55.07,55.12,55.05,55.11,21985.0,55.07,55.12,55.05,55.11,21985.0
2015-10-30 11:50:00,55.11,55.2,55.11,55.16,13497.0,55.11,55.2,55.11,55.16,13497.0
2015-10-30 11:55:00,55.15,55.2,55.14,55.17,9577.0,55.15,55.2,55.14,55.17,9577.0
2015-10-30 12:00:00,55.17,55.2,55.15,55.17,13025.0,55.17,55.2,55.15,55.17,13025.0
2015-10-30 12:05:00,55.18,55.19,55.12,55.15,15152.0,55.18,55.19,55.12,55.15,15152.0
2015-10-30 12:10:00,55.16,55.21,55.14,55.19,13556.0,55.16,55.21,55.14,55.19,13556.0
2015-10-30 12:15:00,55.18,55.22,55.16,55.18,11655.0,55.18,55.22,55.16,55.18,11655.0
2015-10-30 12:20:00,55.18,55.24,55.18,55.2,16780.0,55.18,55.24,55.18,55.2,16780.0
2015-10-30 12:25:00,55.21,55.26,55.2,55.25,14420.0,55.21,55.26,55.2,55.25,14420.0
2015-10-30 12:30:00,55.26,55.33,55.24,55.31,16117.0,55.26,55.33,55.24,55.31,16117.0
2015-10-30 12:35:00,55.32,55.38,55.32,55.38,14374.0,55.32,55.38,55.32,55.38,14374.0
2015-10-30 12:40:00,55.4,55.4,55.28,55.32,7480.0,55.4,55.4,55.28,55.32,7480.0
2015-10-30 12:45:00,55.31,55.31,55.23,55.23,4257.0,55.31,55.31,55.23,55.23,4257.0
2015-10-30 12:50:00,55.23,55.28,55.22,55.27,21008.0,55.23,55.28,55.22,55.27,21008.0
2015-10-30 12:55:00,55.26,55.37,55.26,55.27,50740.0,55.26,55.37,55.26,55.27,50740.0
2015-10-30 13:00:00,55.27,55.29,55.24,55.29,13863.0,55.27,55.29,55.24,55.29,13863.0
2015-10-30 13:05:00,55.28,55.3,55.24,55.27,10490.0,55.28,55.3,55.24,55.27,10490.0
2015-10-30 13:10:00,55.27,55.29,55.23,55.27,12244.0,55.27,55.29,55.23,55.27,12244.0
2015-10-30 13:15:00,55.27,55.33,55.25,55.25,8002.0,55.27,55.33,55.25,55.25,8002.0
2015-10-30 13:20:00,55.26,55.31,55.25,55.28,7503.0,55.26,55.31,55.25,55.28,7503.0
2015-10-30 13:25:00,55.27,55.34,55.27,55.34,14740.0,55.27,55.34,55.27,55.34,14740.0
2015-10-30 13:30:00,55.34,55.4,55.3,55.39,15105.0,55.34,55.4,55.3,55.39,15105.0
2015-10-30 13:35:00,55.39,55.48,55.38,55.46,15228.0,55.39,55.48,55.38,55.46,15228.0
2015-10-30 13:40:00,55.45,55.45,55.38,55.39,15500.0,55.45,55.45,55.38,55.39,15500.0
2015-10-30 13:45:00,55.4,55.52,55.38,55.51,24175.0,55.4,55.52,55.38,55.51,24175.0
2015-10-30 13:50:00,55.51,55.57,55.47,55.57,18117.0,55.51,55.57,55.47,55.57,18117.0
2015-10-30 13:55:00,55.56,55.56,55.43,55.44,8046.0,55.56,55.56,55.43,55.44,8046.0
2015-10-30 14:00:00,55.43,55.53,55.42,55.52,26452.0,55.43,55.53,55.42,55.52,26452.0
2015-10-30 14:05:00,55.51,55.55,55.49,55.53,20925.0,55.51,55.55,55.49,55.53,20925.0
2015-10-30 14:10:00,55.54,55.6,55.54,55.55,18414.0,55.54,55.6,55.54,55.55,18414.0
2015-10-30 14:15:00,55.55,55.57,55.53,55.54,43621.0,55.55,55.57,55.53,55.54,43621.0
2015-10-30 14:20:00,55.54,55.56,55.51,55.55,28743.0,55.54,55.56,55.51,55.55,28743.0
2015-10-30 14:25:00,55.54,55.55,55.4,55.4,48116.0,55.54,55.55,55.4,55.4,48116.0
2015-10-30 14:30:00,55.39,55.39,55.3,55.34,19732.0,55.39,55.39,55.3,55.34,19732.0
2015-10-30 14:35:00,55.33,55.34,55.24,55.26,23923.0,55.33,55.34,55.24,55.26,23923.0
2015-10-30 14:40:00,55.25,55.26,55.19,55.19,22325.0,55.25,55.26,55.19,55.19,22325.0
2015-10-30 14:45:00,55.19,55.2,55.15,55.15,31985.0,55.19,55.2,55.15,55.15,31985.0
2015-10-30 14:50:00,55.15,55.18,55.11,55.15,24168.0,55.15,55.18,55.11,55.15,24168.0
2015-10-30 14:55:00,55.16,55.16,55.12,55.13,13058.0,55.16,55.16,55.12,55.13,13058.0
2015-10-30 15:00:00,55.14,55.15,55.09,55.13,20420.0,55.14,55.15,55.09,55.13,20420.0
2015-10-30 15:05:00,55.11,55.2,55.06,55.2,20738.0,55.11,55.2,55.06,55.2,20738.0
2015-10-30 15:10:00,55.19,55.23,55.15,55.2,22998.0,55.19,55.23,55.15,55.2,22998.0
2015-10-30 15:15:00,55.19,55.33,55.19,55.32,29377.0,55.19,55.33,55.19,55.32,29377.0
2015-10-30 15:20:00,55.33,55.4,55.33,55.35,24001.0,55.33,55.4,55.33,55.35,24001.0
2015-10-30 15:25:00,55.36,55.43,55.34,55.41,54740.0,55.36,55.43,55.34,55.41,54740.0
2015-10-30 15:30:00,55.41,55.45,55.38,55.41,34251.0,55.41,55.45,55.38,55.41,34251.0
2015-10-30 15:35:00,55.41,55.44,55.38,55.41,23877.0,55.41,55.44,55.38,55.41,23877.0
2015-10-30 15:40:00,55.41,55.43,55.36,55.36,39807.0,55.41,55.43,55.36,55.36,39807.0
2015-10-30 15:45:00,55.37,55.5,55.36,55.48,57330.0,55.37,55.5,55.36,55.48,57330.0
2015-10-30 15:50:00,55.48,55.49,55.35,55.35,122243.0,55.48,55.49,55.35,55.35,122243.0
2015-10-30 15:55:00,55.35,55.35,55.19,55.2,163637.0,55.35,55.35,55.19,55.2,163637.0
2015-11-02 09:30:00,55.51,55.73,55.16,55.7,44395.0,55.51,55.73,55.16,55.7,44395.0
2015-11-02 09:35:00,55.67,56.13,55.66,56.12,44588.0,55.67,56.13,55.66,56.12,44588.0
2015-11-02 09:40:00,56.12,56.12,55.95,56.05,33071.0,56.12,56.12,55.95,56.05,33071.0
2015-11-02 09:45:00,56.05,56.29,56.03,56.16,34788.0,56.05,56.29,56.03,56.16,34788.0
2015-11-02 09:50:00,56.16,56.22,56.05,56.12,50746.0,56.16,56.22,56.05,56.12,50746.0
2015-11-02 09:55:00,56.14,56.24,56.08,56.24,15744.0,56.14,56.24,56.08,56.24,15744.0
2015-11-02 10:00:00,56.23,56.29,56.18,56.29,24708.0,56.23,56.29,56.18,56.29,24708.0
2015-11-02 10:05:00,56.29,56.32,56.22,56.23,24974.0,56.29,56.32,56.22,56.23,24974.0
2015-11-02 10:10:00,56.25,56.34,56.22,56.31,41868.0,56.25,56.34,56.22,56.31,41868.0
2015-11-02 10:15:00,56.31,56.32,56.2,56.26,45106.0,56.31,56.32,56.2,56.26,45106.0
2015-11-02 10:20:00,56.25,56.27,56.19,56.21,51781.0,56.25,56.27,56.19,56.21,51781.0
2015-11-02 10:25:00,56.22,56.32,56.21,56.25,30182.0,56.22,56.32,56.21,56.25,30182.0
2015-11-02 10:30:00,56.25,56.31,56.23,56.31,33855.0,56.25,56.31,56.23,56.31,33855.0
2015-11-02 10:35:00,56.31,56.35,56.29,56.33,25186.0,56.31,56.35,56.29,56.33,25186.0
2015-11-02 10:40:00,56.33,56.34,56.27,56.29,21850.0,56.33,56.34,56.27,56.29,21850.0
2015-11-02 10:45:00,56.27,56.38,56.21,56.38,42936.0,56.27,56.38,56.21,56.38,42936.0
2015-11-02 10:50:00,56.38,56.49,56.38,56.45,42566.0,56.38,56.49,56.38,56.45,42566.0
2015-11-02 10:55:00,56.46,56.53,56.43,56.49,48573.0,56.46,56.53,56.43,56.49,48573.0
2015-11-02 11:00:00,56.48,56.54,56.48,56.52,29632.0,56.48,56.54,56.48,56.52,29632.0
2015-11-02 11:05:00,56.51,56.59,56.51,56.54,33619.0,56.51,56.59,56.51,56.54,33619.0
2015-11-02 11:10:00,56.54,56.6,56.49,56.59,25821.0,56.54,56.6,56.49,56.59,25821.0
2015-11-02 11:15:00,56.58,56.58,56.5,56.51,17353.0,56.58,56.58,56.5,56.51,17353.0
2015-11-02 11:20:00,56.5,56.61,56.46,56.6,47874.0,56.5,56.61,56.46,56.6,47874.0
2015-11-02 11:25:00,56.61,56.71,56.59,56.68,25686.0,56.61,56.71,56.59,56.68,25686.0
2015-11-02 11:30:00,56.68,56.73,56.68,56.7,21819.0,56.68,56.73,56.68,56.7,21819.0
2015-11-02 11:35:00,56.7,56.74,56.67,56.7,16995.0,56.7,56.74,56.67,56.7,16995.0
2015-11-02 11:40:00,56.7,56.72,56.69,56.7,23750.0,56.7,56.72,56.69,56.7,23750.0
2015-11-02 11:45:00,56.7,56.77,56.68,56.68,42442.0,56.7,56.77,56.68,56.68,42442.0
2015-11-02 11:50:00,56.68,56.73,56.61,56.66,26511.0,56.68,56.73,56.61,56.66,26511.0
2015-11-02 11:55:00,56.65,56.66,56.6,56.6,65146.0,56.65,56.66,56.6,56.6,65146.0
2015-11-02 12:00:00,56.61,56.65,56.6,56.63,42235.0,56.61,56.65,56.6,56.63,42235.0
2015-11-02 12:05:00,56.63,56.64,56.62,56.63,13534.0,56.63,56.64,56.62,56.63,13534.0
2015-11-02 12:10:00,56.63,56.79,56.62,56.79,31204.0,56.63,56.79,56.62,56.79,31204.0
2015-11-02 12:15:00,56.78,56.82,56.75,56.82,32341.0,56.78,56.82,56.75,56.82,32341.0
2015-11-02 12:20:00,56.81,56.83,56.78,56.79,16823.0,56.81,56.83,56.78,56.79,16823.0
2015-11-02 12:25:00,56.78,56.89,56.77,56.83,19731.0,56.78,56.89,56.77,56.83,19731.0
2015-11-02 12:30:00,56.83,56.89,56.78,56.81,31160.0,56.83,56.89,56.78,56.81,31160.0
2015-11-02 12:35:00,56.81,56.83,56.78,56.83,20751.0,56.81,56.83,56.78,56.83,20751.0
2015-11-02 12:40:00,56.82,56.87,56.8,56.86,21647.0,56.82,56.87,56.8,56.86,21647.0
2015-11-02 12:45:00,56.87,56.91,56.79,56.81,31707.0,56.87,56.91,56.79,56.81,31707.0
2015-11-02 12:50:00,56.81,56.85,56.79,56.85,16583.0,56.81,56.85,56.79,56.85,16583.0
2015-11-02 12:55:00,56.84,56.89,56.84,56.87,13925.0,56.84,56.89,56.84,56.87,13925.0
2015-11-02 13:00:00,56.88,56.95,56.86,56.94,33332.0,56.88,56.95,56.86,56.94,33332.0
2015-11-02 13:05:00,56.94,56.95,56.88,56.88,19106.0,56.94,56.95,56.88,56.88,19106.0
2015-11-02 13:10:00,56.88,56.89,56.82,56.88,32088.0,56.88,56.89,56.82,56.88,32088.0
2015-11-02 13:15:00,56.88,56.93,56.87,56.91,29003.0,56.88,56.93,56.87,56.91,29003.0
2015-11-02 13:20:00,56.91,56.94,56.9,56.91,27994.0,56.91,56.94,56.9,56.91,27994.0
2015-11-02 13:25:00,56.91,56.95,56.9,56.92,19994.0,56.91,56.95,56.9,56.92,19994.0
2015-11-02 13:30:00,56.9,56.96,56.9,56.95,13369.0,56.9,56.96,56.9,56.95,13369.0
2015-11-02 13:35:00,56.95,56.96,56.94,56.94,11886.0,56.95,56.96,56.94,56.94,11886.0
2015-11-02 13:40:00,56.93,56.93,56.89,56.91,24180.0,56.93,56.93,56.89,56.91,24180.0
2015-11-02 13:45:00,56.92,56.93,56.9,56.91,34774.0,56.92,56.93,56.9,56.91,34774.0
2015-11-02 13:50:00,56.91,56.92,56.89,56.89,22020.0,56.91,56.92,56.89,56.89,22020.0
2015-11-02 13:55:00,56.89,56.92,56.88,56.91,29940.0,56.89,56.92,56.88,56.91,29940.0
2015-11-02 14:00:00,56.9,56.95,56.89,56.92,18542.0,56.9,56.95,56.89,56.92,18542.0
2015-11-02 14:05:00,56.91,56.97,56.9,56.9,28627.0,56.91,56.97,56.9,56.9,28627.0
2015-11-02 14:10:00,56.9,56.99,56.9,56.99,27080.0,56.9,56.99,56.9,56.99,27080.0
2015-11-02 14:15:00,56.98,57.02,56.97,57.01,31945.0,56.98,57.02,56.97,57.01,31945.0
2015-11-02 14:20:00,57.02,57.03,56.99,57.0,18076.0,57.02,57.03,56.99,57.0,18076.0
2015-11-02 14:25:00,57.0,57.02,56.99,57.0,16373.0,57.0,57.02,56.99,57.0,16373.0
2015-11-02 14:30:00,56.99,57.0,56.94,56.97,38396.0,56.99,57.0,56.94,56.97,38396.0
2015-11-02 14:35:00,56.97,57.02,56.96,57.0,26455.0,56.97,57.02,56.96,57.0,26455.0
2015-11-02 14:40:00,57.0,57.03,56.99,57.01,40322.0,57.0,57.03,56.99,57.01,40322.0
2015-11-02 14:45:00,57.01,57.02,57.0,57.0,18579.0,57.01,57.02,57.0,57.0,18579.0
2015-11-02 14:50:00,57.0,57.03,57.0,57.02,20466.0,57.0,57.03,57.0,57.02,20466.0
2015-11-02 14:55:00,57.02,57.03,57.0,57.01,21700.0,57.02,57.03,57.0,57.01,21700.0
2015-11-02 15:00:00,57.0,57.02,56.93,56.93,150817.0,57.0,57.02,56.93,56.93,150817.0
2015-11-02 15:05:00,56.93,56.93,56.8,56.8,39512.0,56.93,56.93,56.8,56.8,39512.0
2015-11-02 15:10:00,56.81,56.81,56.74,56.77,35426.0,56.81,56.81,56.74,56.77,35426.0
2015-11-02 15:15:00,56.77,56.82,56.76,56.81,32838.0,56.77,56.82,56.76,56.81,32838.0
2015-11-02 15:20:00,56.82,56.83,56.79,56.8,63929.0,56.82,56.83,56.79,56.8,63929.0
2015-11-02 15:25:00,56.8,56.84,56.79,56.8,45091.0,56.8,56.84,56.79,56.8,45091.0
2015-11-02 15:30:00,56.8,56.86,56.8,56.84,59398.0,56.8,56.86,56.8,56.84,59398.0
2015-11-02 15:35:00,56.83,56.86,56.73,56.74,67552.0,56.83,56.86,56.73,56.74,67552.0
2015-11-02 15:40:00,56.74,56.77,56.73,56.75,47662.0,56.74,56.77,56.73,56.75,47662.0
2015-11-02 15:45:00,56.75,56.76,56.73,56.75,54722.0,56.75,56.76,56.73,56.75,54722.0
2015-11-02 15:50:00,56.75,56.78,56.74,56.77,73406.0,56.75,56.78,56.74,56.77,73406.0
2015-11-02 15:55:00,56.77,56.91,56.76,56.91,240734.0,56.77,56.91,56.76,56.91,240734.0
2015-11-03 09:30:00,56.9,56.94,56.63,56.88,25127.0,56.9,56.94,56.63,56.88,25127.0
2015-11-03 09:35:00,56.91,57.1,56.91,57.02,38276.0,56.91,57.1,56.91,57.02,38276.0
2015-11-03 09:40:00,57.04,57.15,56.97,57.05,19109.0,57.04,57.15,56.97,57.05,19109.0
2015-11-03 09:45:00,57.07,57.13,56.96,57.02,21088.0,57.07,57.13,56.96,57.02,21088.0
2015-11-03 09:50:00,57.03,57.11,56.94,57.11,20596.0,57.03,57.11,56.94,57.11,20596.0
2015-11-03 09:55:00,57.1,57.13,57.03,57.11,24086.0,57.1,57.13,57.03,57.11,24086.0
2015-11-03 10:00:00,57.11,57.2,57.1,57.19,20371.0,57.11,57.2,57.1,57.19,20371.0
2015-11-03 10:05:00,57.18,57.2,57.09,57.1,23570.0,57.18,57.2,57.09,57.1,23570.0
2015-11-03 10:10:00,57.1,57.19,57.1,57.19,14057.0,57.1,57.19,57.1,57.19,14057.0
2015-11-03 10:15:00,57.19,57.32,57.19,57.32,24921.0,57.19,57.32,57.19,57.32,24921.0
2015-11-03 10:20:00,57.32,57.39,57.28,57.37,16694.0,57.32,57.39,57.28,57.37,16694.0
2015-11-03 10:25:00,57.38,57.45,57.38,57.42,13768.0,57.38,57.45,57.38,57.42,13768.0
2015-11-03 10:30:00,57.42,57.53,57.4,57.52,28422.0,57.42,57.53,57.4,57.52,28422.0
2015-11-03 10:35:00,57.51,57.53,57.49,57.51,21613.0,57.51,57.53,57.49,57.51,21613.0
2015-11-03 10:40:00,57.52,57.52,57.44,57.5,19812.0,57.52,57.52,57.44,57.5,19812.0
2015-11-03 10:45:00,57.5,57.53,57.46,57.53,13623.0,57.5,57.53,57.46,57.53,13623.0
2015-11-03 10:50:00,57.53,57.57,57.49,57.55,16226.0,57.53,57.57,57.49,57.55,16226.0
2015-11-03 10:55:00,57.54,57.58,57.54,57.58,12834.0,57.54,57.58,57.54,57.58,12834.0
2015-11-03 11:00:00,57.58,57.61,57.54,57.55,10746.0,57.58,57.61,57.54,57.55,10746.0
2015-11-03 11:05:00,57.55,57.68,57.55,57.67,15226.0,57.55,57.68,57.55,57.67,15226.0
2015-11-03 11:10:00,57.68,57.72,57.65,57.72,18246.0,57.68,57.72,57.65,57.72,18246.0
2015-11-03 11:15:00,57.73,57.73,57.65,57.68,14603.0,57.73,57.73,57.65,57.68,14603.0
2015-11-03 11:20:00,57.69,57.73,57.63,57.72,20336.0,57.69,57.73,57.63,57.72,20336.0
2015-11-03 11:25:00,57.72,57.8,57.69,57.77,20074.0,57.72,57.8,57.69,57.77,20074.0
2015-11-03 11:30:00,57.77,57.84,57.75,57.84,20342.0,57.77,57.84,57.75,57.84,20342.0
2015-11-03 11:35:00,57.84,57.94,57.84,57.92,16305.0,57.84,57.94,57.84,57.92,16305.0
2015-11-03 11:40:00,57.92,58.03,57.92,58.0,70972.0,57.92,58.03,57.92,58.0,70972.0
2015-11-03 11:45:00,58.0,58.02,57.98,58.0,48187.0,58.0,58.02,57.98,58.0,48187.0
2015-11-03 11:50:00,58.01,58.04,57.99,58.0,17718.0,58.01,58.04,57.99,58.0,17718.0
2015-11-03 11:55:00,58.0,58.13,58.0,58.11,32089.0,58.0,58.13,58.0,58.11,32089.0
2015-11-03 12:00:00,58.1,58.13,58.09,58.12,20888.0,58.1,58.13,58.09,58.12,20888.0
2015-11-03 12:05:00,58.12,58.13,58.04,58.11,29775.0,58.12,58.13,58.04,58.11,29775.0
2015-11-03 12:10:00,58.1,58.13,58.06,58.07,25261.0,58.1,58.13,58.06,58.07,25261.0
2015-11-03 12:15:00,58.07,58.07,58.01,58.03,21870.0,58.07,58.07,58.01,58.03,21870.0
2015-11-03 12:20:00,58.02,58.12,58.02,58.1,15807.0,58.02,58.12,58.02,58.1,15807.0
2015-11-03 12:25:00,58.09,58.16,58.09,58.11,15985.0,58.09,58.16,58.09,58.11,15985.0
2015-11-03 12:30:00,58.11,58.15,58.1,58.14,19014.0,58.11,58.15,58.1,58.14,19014.0
2015-11-03 12:35:00,58.15,58.16,58.11,58.16,30222.0,58.15,58.16,58.11,58.16,30222.0
2015-11-03 12:40:00,58.16,58.21,58.16,58.2,25495.0,58.16,58.21,58.16,58.2,25495.0
2015-11-03 12:45:00,58.2,58.22,58.19,58.2,17829.0,58.2,58.22,58.19,58.2,17829.0
2015-11-03 12:50:00,58.21,58.23,58.19,58.21,15475.0,58.21,58.23,58.19,58.21,15475.0
2015-11-03 12:55:00,58.21,58.24,58.19,58.22,12050.0,58.21,58.24,58.19,58.22,12050.0
2015-11-03 13:00:00,58.21,58.29,58.21,58.29,20787.0,58.21,58.29,58.21,58.29,20787.0
2015-11-03 13:05:00,58.29,58.39,58.25,58.35,47020.0,58.29,58.39,58.25,58.35,47020.0
2015-11-03 13:10:00,58.35,58.37,58.25,58.27,67764.0,58.35,58.37,58.25,58.27,67764.0
2015-11-03 13:15:00,58.27,58.37,58.27,58.35,26274.0,58.27,58.37,58.27,58.35,26274.0
2015-11-03 13:20:00,58.36,58.42,58.35,58.4,23175.0,58.36,58.42,58.35,58.4,23175.0
2015-11-03 13:25:00,58.4,58.42,58.38,58.41,20028.0,58.4,58.42,58.38,58.41,20028.0
2015-11-03 13:30:00,58.41,58.42,58.37,58.38,16982.0,58.41,58.42,58.37,58.38,16982.0
2015-11-03 13:35:00,58.38,58.42,58.38,58.42,12389.0,58.38,58.42,58.38,58.42,12389.0
2015-11-03 13:40:00,58.43,58.49,58.42,58.48,36713.0,58.43,58.49,58.42,58.48,36713.0
2015-11-03 13:45:00,58.48,58.56,58.48,58.5,38108.0,58.48,58.56,58.48,58.5,38108.0
2015-11-03 13:50:00,58.5,58.5,58.43,58.43,16859.0,58.5,58.5,58.43,58.43,16859.0
2015-11-03 13:55:00,58.43,58.44,58.4,58.44,24319.0,58.43,58.44,58.4,58.44,24319.0
2015-11-03 14:00:00,58.44,58.52,58.43,58.45,26130.0,58.44,58.52,58.43,58.45,26130.0
2015-11-03 14:05:00,58.45,58.54,58.45,58.52,17520.0,58.45,58.54,58.45,58.52,17520.0
2015-11-03 14:10:00,58.52,58.53,58.44,58.45,22554.0,58.52,58.53,58.44,58.45,22554.0
2015-11-03 14:15:00,58.44,58.5,58.43,58.45,23857.0,58.44,58.5,58.43,58.45,23857.0
2015-11-03 14:20:00,58.46,58.48,58.44,58.45,21825.0,58.46,58.48,58.44,58.45,21825.0
2015-11-03 14:25:00,58.43,58.49,58.42,58.48,23460.0,58.43,58.49,58.42,58.48,23460.0
2015-11-03 14:30:00,58.47,58.5,58.44,58.45,20813.0,58.47,58.5,58.44,58.45,20813.0
2015-11-03 14:35:00,58.45,58.5,58.44,58.46,38356.0,58.45,58.5,58.44,58.46,38356.0
2015-11-03 14:40:00,58.46,58.52,58.46,58.51,40072.0,58.46,58.52,58.46,58.51,40072.0
2015-11-03 14:45:00,58.5,58.54,58.47,58.51,29271.0,58.5,58.54,58.47,58.51,29271.0
2015-11-03 14:50:00,58.51,58.51,58.43,58.46,24474.0,58.51,58.51,58.43,58.46,24474.0
2015-11-03 14:55:00,58.46,58.47,58.42,58.42,16248.0,58.46,58.47,58.42,58.42,16248.0
2015-11-03 15:00:00,58.42,58.43,58.3,58.31,16363.0,58.42,58.43,58.3,58.31,16363.0
2015-11-03 15:05:00,58.31,58.31,58.26,58.29,12800.0,58.31,58.31,58.26,58.29,12800.0
2015-11-03 15:10:00,58.29,58.31,58.25,58.28,15036.0,58.29,58.31,58.25,58.28,15036.0
2015-11-03 15:15:00,58.27,58.28,58.16,58.2,20675.0,58.27,58.28,58.16,58.2,20675.0
2015-11-03 15:20:00,58.2,58.2,58.02,58.04,62326.0,58.2,58.2,58.02,58.04,62326.0
2015-11-03 15:25:00,58.04,58.04,57.95,57.97,79466.0,58.04,58.04,57.95,57.97,79466.0
2015-11-03 15:30:00,57.97,58.01,57.9,57.91,199545.0,57.97,58.01,57.9,57.91,199545.0
2015-11-03 15:35:00,57.9,57.94,57.83,57.84,46357.0,57.9,57.94,57.83,57.84,46357.0
2015-11-03 15:40:00,57.84,57.89,57.82,57.83,50374.0,57.84,57.89,57.82,57.83,50374.0
2015-11-03 15:45:00,57.83,57.9,57.82,57.87,58663.0,57.83,57.9,57.82,57.87,58663.0
2015-11-03 15:50:00,57.86,57.92,57.86,57.91,162403.0,57.86,57.92,57.86,57.91,162403.0
2015-11-03 15:55:00,57.9,57.96,57.87,57.94,165442.0,57.9,57.96,57.87,57.94,165442.0
2015-11-04 09:30:00,57.9,58.1,57.77,58.03,30752.0,57.9,58.1,57.77,58.03,30752.0
2015-11-04 09:35:00,58.06,58.11,57.96,58.05,24955.0,58.06,58.11,57.96,58.05,24955.0
2015-11-04 09:40:00,58.04,58.1,57.93,58.04,53020.0,58.04,58.1,57.93,58.04,53020.0
2015-11-04 09:45:00,58.06,58.1,57.99,58.02,25433.0,58.06,58.1,57.99,58.02,25433.0
2015-11-04 09:50:00,58.0,58.03,57.9,57.91,65031.0,58.0,58.03,57.9,57.91,65031.0
2015-11-04 09:55:00,57.91,57.94,57.83,57.86,10994.0,57.91,57.94,57.83,57.86,10994.0
2015-11-04 10:00:00,57.83,57.95,57.75,57.95,18054.0,57.83,57.95,57.75,57.95,18054.0
2015-11-04 10:05:00,57.97,58.01,57.95,58.01,21250.0,57.97,58.01,57.95,58.01,21250.0
2015-11-04 10:10:00,58.01,58.01,57.82,57.87,33785.0,58.01,58.01,57.82,57.87,33785.0
2015-11-04 10:15:00,57.87,58.0,57.85,58.0,28781.0,57.87,58.0,57.85,58.0,28781.0
2015-11-04 10:20:00,57.99,57.99,57.92,57.93,13335.0,57.99,57.99,57.92,57.93,13335.0
2015-11-04 10:25:00,57.93,57.94,57.87,57.87,19317.0,57.93,57.94,57.87,57.87,19317.0
2015-11-04 10:30:00,57.88,58.0,57.82,57.96,29670.0,57.88,58.0,57.82,57.96,29670.0
2015-11-04 10:35:00,57.96,58.0,57.93,57.95,30094.0,57.96,58.0,57.93,57.95,30094.0
2015-11-04 10:40:00,57.95,57.95,57.81,57.84,11836.0,57.95,57.95,57.81,57.84,11836.0
2015-11-04 10:45:00,57.84,57.87,57.78,57.82,15541.0,57.84,57.87,57.78,57.82,15541.0
2015-11-04 10:50:00,57.82,57.84,57.73,57.73,19987.0,57.82,57.84,57.73,57.73,19987.0
2015-11-04 10:55:00,57.73,57.73,57.64,57.69,19413.0,57.73,57.73,57.64,57.69,19413.0
2015-11-04 11:00:00,57.69,57.72,57.65,57.72,18785.0,57.69,57.72,57.65,57.72,18785.0
2015-11-04 11:05:00,57.72,57.72,57.6,57.61,25150.0,57.72,57.72,57.6,57.61,25150.0
2015-11-04 11:10:00,57.62,57.67,57.6,57.67,24435.0,57.62,57.67,57.6,57.67,24435.0
2015-11-04 11:15:00,57.68,57.78,57.68,57.78,32611.0,57.68,57.78,57.68,57.78,32611.0
2015-11-04 11:20:00,57.77,57.83,57.76,57.79,20569.0,57.77,57.83,57.76,57.79,20569.0
2015-11-04 11:25:00,57.78,57.81,57.7,57.7,12950.0,57.78,57.81,57.7,57.7,12950.0
2015-11-04 11:30:00,57.71,57.71,57.64,57.66,20372.0,57.71,57.71,57.64,57.66,20372.0
2015-11-04 11:35:00,57.66,57.74,57.64,57.72,10992.0,57.66,57.74,57.64,57.72,10992.0
2015-11-04 11:40:00,57.71,57.72,57.63,57.64,9489.0,57.71,57.72,57.63,57.64,9489.0
2015-11-04 11:45:00,57.64,57.66,57.51,57.66,82253.0,57.64,57.66,57.51,57.66,82253.0
2015-11-04 11:50:00,57.66,57.67,57.63,57.65,24770.0,57.66,57.67,57.63,57.65,24770.0
2015-11-04 11:55:00,57.65,57.65,57.49,57.5,43987.0,57.65,57.65,57.49,57.5,43987.0
2015-11-04 12:00:00,57.51,57.59,57.48,57.58,31403.0,57.51,57.59,57.48,57.58,31403.0
2015-11-04 12:05:00,57.59,57.63,57.56,57.6,13487.0,57.59,57.63,57.56,57.6,13487.0
2015-11-04 12:10:00,57.62,57.64,57.6,57.64,7285.0,57.62,57.64,57.6,57.64,7285.0
2015-11-04 12:15:00,57.64,57.64,57.55,57.6,55206.0,57.64,57.64,57.55,57.6,55206.0
2015-11-04 12:20:00,57.61,57.75,57.6,57.74,28704.0,57.61,57.75,57.6,57.74,28704.0
2015-11-04 12:25:00,57.76,57.85,57.76,57.78,15788.0,57.76,57.85,57.76,57.78,15788.0
2015-11-04 12:30:00,57.79,57.8,57.68,57.69,12238.0,57.79,57.8,57.68,57.69,12238.0
2015-11-04 12:35:00,57.7,57.72,57.67,57.72,11482.0,57.7,57.72,57.67,57.72,11482.0
2015-11-04 12:40:00,57.71,57.76,57.69,57.72,9903.0,57.71,57.76,57.69,57.72,9903.0
2015-11-04 12:45:00,57.73,57.79,57.73,57.76,11991.0,57.73,57.79,57.73,57.76,11991.0
2015-11-04 12:50:00,57.76,57.8,57.73,57.77,16882.0,57.76,57.8,57.73,57.77,16882.0
2015-11-04 12:55:00,57.76,57.81,57.75,57.8,6337.0,57.76,57.81,57.75,57.8,6337.0
2015-11-04 13:00:00,57.8,57.81,57.73,57.75,19872.0,57.8,57.81,57.73,57.75,19872.0
2015-11-04 13:05:00,57.76,57.77,57.7,57.71,17856.0,57.76,57.77,57.7,57.71,17856.0
2015-11-04 13:10:00,57.72,57.77,57.71,57.74,8600.0,57.72,57.77,57.71,57.74,8600.0
2015-11-04 13:15:00,57.74,57.75,57.69,57.71,9600.0,57.74,57.75,57.69,57.71,9600.0
2015-11-04 13:20:00,57.71,57.78,57.7,57.78,24150.0,57.71,57.78,57.7,57.78,24150.0
2015-11-04 13:25:00,57.79,57.82,57.78,57.81,6218.0,57.79,57.82,57.78,57.81,6218.0
2015-11-04 13:30:00,57.81,57.83,57.72,57.83,49537.0,57.81,57.83,57.72,57.83,49537.0
2015-11-04 13:35:00,57.82,57.92,57.82,57.91,32238.0,57.82,57.92,57.82,57.91,32238.0
2015-11-04 13:40:00,57.91,57.94,57.89,57.92,12886.0,57.91,57.94,57.89,57.92,12886.0
2015-11-04 13:45:00,57.91,57.93,57.89,57.9,13700.0,57.91,57.93,57.89,57.9,13700.0
2015-11-04 13:50:00,57.91,58.0,57.91,58.0,13224.0,57.91,58.0,57.91,58.0,13224.0
2015-11-04 13:55:00,58.0,58.05,57.97,58.05,28464.0,58.0,58.05,57.97,58.05,28464.0
2015-11-04 14:00:00,58.04,58.07,58.02,58.03,28602.0,58.04,58.07,58.02,58.03,28602.0
2015-11-04 14:05:00,58.03,58.11,57.99,58.01,29886.0,58.03,58.11,57.99,58.01,29886.0
2015-11-04 14:10:00,57.98,58.0,57.92,57.92,13290.0,57.98,58.0,57.92,57.92,13290.0
2015-11-04 14:15:00,57.92,57.94,57.88,57.91,9831.0,57.92,57.94,57.88,57.91,9831.0
2015-11-04 14:20:00,57.91,57.91,57.84,57.86,5775.0,57.91,57.91,57.84,57.86,5775.0
2015-11-04 14:25:00,57.86,57.92,57.85,57.9,14635.0,57.86,57.92,57.85,57.9,14635.0
2015-11-04 14:30:00,57.91,58.01,57.91,58.0,10864.0,57.91,58.01,57.91,58.0,10864.0
2015-11-04 14:35:00,58.0,58.03,57.99,58.01,7793.0,58.0,58.03,57.99,58.01,7793.0
2015-11-04 14:40:00,58.0,58.11,57.99,58.1,15660.0,58.0,58.11,57.99,58.1,15660.0
2015-11-04 14:45:00,58.11,58.11,58.04,58.06,8299.0,58.11,58.11,58.04,58.06,8299.0
2015-11-04 14:50:00,58.07,58.07,58.01,58.02,20025.0,58.07,58.07,58.01,58.02,20025.0
2015-11-04 14:55:00,58.02,58.04,58.0,58.0,9210.0,58.02,58.04,58.0,58.0,9210.0
2015-11-04 15:00:00,58.01,58.01,57.87,57.89,11341.0,58.01,58.01,57.87,57.89,11341.0
2015-11-04 15:05:00,57.89,57.92,57.88,57.9,11020.0,57.89,57.92,57.88,57.9,11020.0
2015-11-04 15:10:00,57.91,57.92,57.87,57.9,11446.0,57.91,57.92,57.87,57.9,11446.0
2015-11-04 15:15:00,57.89,57.96,57.86,57.96,17705.0,57.89,57.96,57.86,57.96,17705.0
2015-11-04 15:20:00,57.96,58.01,57.94,57.96,16755.0,57.96,58.01,57.94,57.96,16755.0
2015-11-04 15:25:00,57.97,57.99,57.94,57.94,10736.0,57.97,57.99,57.94,57.94,10736.0
2015-11-04 15:30:00,57.95,57.95,57.9,57.9,23862.0,57.95,57.95,57.9,57.9,23862.0
2015-11-04 15:35:00,57.9,57.92,57.83,57.85,29813.0,57.9,57.92,57.83,57.85,29813.0
2015-11-04 15:40:00,57.84,57.87,57.79,57.79,45399.0,57.84,57.87,57.79,57.79,45399.0
2015-11-04 15:45:00,57.8,57.82,57.75,57.77,33375.0,57.8,57.82,57.75,57.77,33375.0
2015-11-04 15:50:00,57.77,57.8,57.74,57.79,58834.0,57.77,57.8,57.74,57.79,58834.0
2015-11-04 15:55:00,57.79,57.84,57.78,57.84,122251.0,57.79,57.84,57.78,57.84,122251.0
2015-11-05 09:30:00,61.0,61.2,60.14,61.09,408732.0,61.0,61.2,60.14,61.09,408732.0
2015-11-05 09:35:00,61.09,61.42,60.95,61.41,475293.0,61.09,61.42,60.95,61.41,475293.0
2015-11-05 09:40:00,61.4,62.16,61.4,62.01,359059.0,61.4,62.16,61.4,62.01,359059.0
2015-11-05 09:45:00,62.02,62.12,61.83,62.08,279227.0,62.02,62.12,61.83,62.08,279227.0
2015-11-05 09:50:00,62.08,62.22,62.0,62.0,203170.0,62.08,62.22,62.0,62.0,203170.0
2015-11-05 09:55:00,62.0,62.25,62.0,62.24,131530.0,62.0,62.25,62.0,62.24,131530.0
2015-11-05 10:00:00,62.19,62.64,62.18,62.45,170082.0,62.19,62.64,62.18,62.45,170082.0
2015-11-05 10:05:00,62.45,62.45,61.92,62.07,235967.0,62.45,62.45,61.92,62.07,235967.0
2015-11-05 10:10:00,62.04,62.07,61.8,61.85,229100.0,62.04,62.07,61.8,61.85,229100.0
2015-11-05 10:15:00,61.85,62.04,61.82,62.0,204406.0,61.85,62.04,61.82,62.0,204406.0
2015-11-05 10:20:00,62.0,62.27,62.0,62.25,171360.0,62.0,62.27,62.0,62.25,171360.0
2015-11-05 10:25:00,62.27,62.31,62.06,62.08,233499.0,62.27,62.31,62.06,62.08,233499.0
2015-11-05 10:30:00,62.07,62.28,62.0,62.27,243027.0,62.07,62.28,62.0,62.27,243027.0
2015-11-05 10:35:00,62.26,62.33,62.25,62.27,237677.0,62.26,62.33,62.25,62.27,237677.0
2015-11-05 10:40:00,62.27,62.35,62.25,62.28,121964.0,62.27,62.35,62.25,62.28,121964.0
2015-11-05 10:45:00,62.28,62.35,61.89,62.0,122330.0,62.28,62.35,61.89,62.0,122330.0
2015-11-05 10:50:00,62.0,62.14,62.0,62.13,22381.0,62.0,62.14,62.0,62.13,22381.0
2015-11-05 10:55:00,62.12,62.28,62.09,62.23,52496.0,62.12,62.28,62.09,62.23,52496.0
2015-11-05 11:00:00,62.24,62.28,62.17,62.25,41443.0,62.24,62.28,62.17,62.25,41443.0
2015-11-05 11:05:00,62.25,62.26,62.14,62.14,58263.0,62.25,62.26,62.14,62.14,58263.0
2015-11-05 11:10:00,62.15,62.31,62.14,62.26,57586.0,62.15,62.31,62.14,62.26,57586.0
2015-11-05 11:15:00,62.25,62.35,62.25,62.33,71612.0,62.25,62.35,62.25,62.33,71612.0
2015-11-05 11:20:00,62.32,62.55,62.29,62.5,157954.0,62.32,62.55,62.29,62.5,157954.0
2015-11-05 11:25:00,62.51,62.52,62.49,62.51,69738.0,62.51,62.52,62.49,62.51,69738.0
2015-11-05 11:30:00,62.5,62.59,62.5,62.52,103290.0,62.5,62.59,62.5,62.52,103290.0
2015-11-05 11:35:00,62.52,62.56,62.5,62.5,100380.0,62.52,62.56,62.5,62.5,100380.0
2015-11-05 11:40:00,62.5,62.71,62.5,62.65,86091.0,62.5,62.71,62.5,62.65,86091.0
2015-11-05 11:45:00,62.63,62.69,62.6,62.63,34378.0,62.63,62.69,62.6,62.63,34378.0
2015-11-05 11:50:00,62.64,62.7,62.6,62.61,47801.0,62.64,62.7,62.6,62.61,47801.0
2015-11-05 11:55:00,62.61,62.7,62.6,62.6,42360.0,62.61,62.7,62.6,62.6,42360.0
2015-11-05 12:00:00,62.61,62.65,62.6,62.62,34523.0,62.61,62.65,62.6,62.62,34523.0
2015-11-05 12:05:00,62.62,62.75,62.62,62.68,82664.0,62.62,62.75,62.62,62.68,82664.0
2015-11-05 12:10:00,62.67,62.67,62.6,62.64,40966.0,62.67,62.67,62.6,62.64,40966.0
2015-11-05 12:15:00,62.65,62.81,62.64,62.67,65653.0,62.65,62.81,62.64,62.67,65653.0
2015-11-05 12:20:00,62.65,62.69,62.6,62.65,25650.0,62.65,62.69,62.6,62.65,25650.0
2015-11-05 12:25:00,62.65,62.69,62.6,62.62,19838.0,62.65,62.69,62.6,62.62,19838.0
2015-11-05 12:30:00,62.62,62.63,62.6,62.62,26468.0,62.62,62.63,62.6,62.62,26468.0
2015-11-05 12:35:00,62.62,62.68,62.6,62.66,43663.0,62.62,62.68,62.6,62.66,43663.0
2015-11-05 12:40:00,62.67,62.86,62.61,62.85,147431.0,62.67,62.86,62.61,62.85,147431.0
2015-11-05 12:45:00,62.85,62.97,62.82,62.93,80848.0,62.85,62.97,62.82,62.93,80848.0
2015-11-05 12:50:00,62.94,63.04,62.91,63.02,55266.0,62.94,63.04,62.91,63.02,55266.0
2015-11-05 12:55:00,63.02,63.09,63.0,63.05,42757.0,63.02,63.09,63.0,63.05,42757.0
2015-11-05 13:00:00,63.05,63.13,63.03,63.08,74408.0,63.05,63.13,63.03,63.08,74408.0
2015-11-05 13:05:00,63.08,63.13,63.03,63.07,65947.0,63.08,63.13,63.03,63.07,65947.0
2015-11-05 13:10:00,63.07,63.13,63.04,63.08,78616.0,63.07,63.13,63.04,63.08,78616.0
2015-11-05 13:15:00,63.07,63.1,63.0,63.03,105301.0,63.07,63.1,63.0,63.03,105301.0
2015-11-05 13:20:00,63.03,63.15,62.98,63.14,135007.0,63.03,63.15,62.98,63.14,135007.0
2015-11-05 13:25:00,63.13,63.23,63.09,63.21,157600.0,63.13,63.23,63.09,63.21,157600.0
2015-11-05 13:30:00,63.21,63.25,63.2,63.21,57758.0,63.21,63.25,63.2,63.21,57758.0
2015-11-05 13:35:00,63.22,63.25,63.2,63.21,41239.0,63.22,63.25,63.2,63.21,41239.0
2015-11-05 13:40:00,63.21,63.31,63.2,63.25,107870.0,63.21,63.31,63.2,63.25,107870.0
2015-11-05 13:45:00,63.25,63.3,63.22,63.3,24986.0,63.25,63.3,63.22,63.3,24986.0
2015-11-05 13:50:00,63.29,63.48,63.29,63.47,83633.0,63.29,63.48,63.29,63.47,83633.0
2015-11-05 13:55:00,63.46,63.57,63.43,63.55,79095.0,63.46,63.57,63.43,63.55,79095.0
2015-11-05 14:00:00,63.56,63.72,63.54,63.66,230108.0,63.56,63.72,63.54,63.66,230108.0
2015-11-05 14:05:00,63.66,63.7,63.39,63.49,166426.0,63.66,63.7,63.39,63.49,166426.0
2015-11-05 14:10:00,63.48,63.5,63.32,63.34,91603.0,63.48,63.5,63.32,63.34,91603.0
2015-11-05 14:15:00,63.34,63.4,63.15,63.15,78278.0,63.34,63.4,63.15,63.15,78278.0
2015-11-05 14:20:00,63.15,63.16,63.0,63.01,65724.0,63.15,63.16,63.0,63.01,65724.0
2015-11-05 14:25:00,63.01,63.01,62.82,62.85,105235.0,63.01,63.01,62.82,62.85,105235.0
2015-11-05 14:30:00,62.84,62.84,62.68,62.81,55150.0,62.84,62.84,62.68,62.81,55150.0
2015-11-05 14:35:00,62.81,62.82,62.71,62.71,63684.0,62.81,62.82,62.71,62.71,63684.0
2015-11-05 14:40:00,62.71,62.71,62.65,62.69,94798.0,62.71,62.71,62.65,62.69,94798.0
2015-11-05 14:45:00,62.68,62.7,62.54,62.58,56305.0,62.68,62.7,62.54,62.58,56305.0
2015-11-05 14:50:00,62.59,62.62,62.49,62.5,51291.0,62.59,62.62,62.49,62.5,51291.0
2015-11-05 14:55:00,62.49,62.5,62.38,62.48,64466.0,62.49,62.5,62.38,62.48,64466.0
2015-11-05 15:00:00,62.48,62.69,62.47,62.68,127119.0,62.48,62.69,62.47,62.68,127119.0
2015-11-05 15:05:00,62.69,62.76,62.43,62.44,208221.0,62.69,62.76,62.43,62.44,208221.0
2015-11-05 15:10:00,62.44,62.67,62.43,62.67,147516.0,62.44,62.67,62.43,62.67,147516.0
2015-11-05 15:15:00,62.67,62.79,62.66,62.75,110250.0,62.67,62.79,62.66,62.75,110250.0
2015-11-05 15:20:00,62.76,62.83,62.63,62.7,161696.0,62.76,62.83,62.63,62.7,161696.0
2015-11-05 15:25:00,62.7,62.84,62.69,62.82,107492.0,62.7,62.84,62.69,62.82,107492.0
2015-11-05 15:30:00,62.83,62.83,62.62,62.76,117898.0,62.83,62.83,62.62,62.76,117898.0
2015-11-05 15:35:00,62.76,62.79,62.69,62.77,260159.0,62.76,62.79,62.69,62.77,260159.0
2015-11-05 15:40:00,62.78,62.89,62.78,62.89,114361.0,62.78,62.89,62.78,62.89,114361.0
2015-11-05 15:45:00,62.88,62.9,62.77,62.77,209498.0,62.88,62.9,62.77,62.77,209498.0
2015-11-05 15:50:00,62.78,62.93,62.77,62.89,208784.0,62.78,62.93,62.77,62.89,208784.0
2015-11-05 15:55:00,62.89,63.57,62.77,63.55,1121286.0,62.89,63.57,62.77,63.55,1121286.0
2015-11-06 09:30:00,62.8,62.93,62.54,62.75,148474.0,62.8,62.93,62.54,62.75,148474.0
2015-11-06 09:35:00,62.74,62.88,62.24,62.37,136231.0,62.74,62.88,62.24,62.37,136231.0
2015-11-06 09:40:00,62.37,62.83,62.33,62.8,50744.0,62.37,62.83,62.33,62.8,50744.0
2015-11-06 09:45:00,62.8,62.9,62.77,62.8,32294.0,62.8,62.9,62.77,62.8,32294.0
2015-11-06 09:50:00,62.8,62.8,62.54,62.66,44881.0,62.8,62.8,62.54,62.66,44881.0
2015-11-06 09:55:00,62.67,62.84,62.61,62.78,149403.0,62.67,62.84,62.61,62.78,149403.0
2015-11-06 10:00:00,62.78,62.89,62.75,62.77,117381.0,62.78,62.89,62.75,62.77,117381.0
2015-11-06 10:05:00,62.77,62.93,62.75,62.9,66391.0,62.77,62.93,62.75,62.9,66391.0
2015-11-06 10:10:00,62.92,63.1,62.83,62.91,41769.0,62.92,63.1,62.83,62.91,41769.0
2015-11-06 10:15:00,62.91,63.02,62.75,63.0,111447.0,62.91,63.02,62.75,63.0,111447.0
2015-11-06 10:20:00,63.0,63.11,62.99,63.06,42792.0,63.0,63.11,62.99,63.06,42792.0
2015-11-06 10:25:00,63.06,63.07,62.85,63.0,49512.0,63.06,63.07,62.85,63.0,49512.0
2015-11-06 10:30:00,62.99,63.1,62.97,63.05,34326.0,62.99,63.1,62.97,63.05,34326.0
2015-11-06 10:35:00,63.05,63.08,63.01,63.04,31638.0,63.05,63.08,63.01,63.04,31638.0
2015-11-06 10:40:00,63.04,63.2,63.04,63.15,84614.0,63.04,63.2,63.04,63.15,84614.0
2015-11-06 10:45:00,63.16,63.19,63.05,63.05,18875.0,63.16,63.19,63.05,63.05,18875.0
2015-11-06 10:50:00,63.07,63.11,63.03,63.07,19461.0,63.07,63.11,63.03,63.07,19461.0
2015-11-06 10:55:00,63.07,63.12,63.04,63.12,101969.0,63.07,63.12,63.04,63.12,101969.0
2015-11-06 11:00:00,63.11,63.12,62.98,63.06,111552.0,63.11,63.12,62.98,63.06,111552.0
2015-11-06 11:05:00,63.06,63.17,63.05,63.16,45671.0,63.06,63.17,63.05,63.16,45671.0
2015-11-06 11:10:00,63.15,63.15,63.06,63.1,29319.0,63.15,63.15,63.06,63.1,29319.0
2015-11-06 11:15:00,63.1,63.12,62.99,63.02,60149.0,63.1,63.12,62.99,63.02,60149.0
2015-11-06 11:20:00,63.02,63.08,62.99,63.01,29508.0,63.02,63.08,62.99,63.01,29508.0
2015-11-06 11:25:00,63.01,63.04,62.91,62.98,42209.0,63.01,63.04,62.91,62.98,42209.0
2015-11-06 11:30:00,62.99,63.02,62.97,63.02,28145.0,62.99,63.02,62.97,63.02,28145.0
2015-11-06 11:35:00,63.02,63.07,62.98,62.98,46354.0,63.02,63.07,62.98,62.98,46354.0
2015-11-06 11:40:00,62.97,63.0,62.93,62.96,56865.0,62.97,63.0,62.93,62.96,56865.0
2015-11-06 11:45:00,62.96,63.02,62.94,63.0,31656.0,62.96,63.02,62.94,63.0,31656.0
2015-11-06 11:50:00,63.0,63.07,62.96,63.07,36678.0,63.0,63.07,62.96,63.07,36678.0
2015-11-06 11:55:00,63.06,63.07,62.98,63.02,51132.0,63.06,63.07,62.98,63.02,51132.0
2015-11-06 12:00:00,63.01,63.03,62.97,62.97,14058.0,63.01,63.03,62.97,62.97,14058.0
2015-11-06 12:05:00,62.97,63.0,62.94,62.98,20568.0,62.97,63.0,62.94,62.98,20568.0
2015-11-06 12:10:00,62.99,63.12,62.99,63.04,30998.0,62.99,63.12,62.99,63.04,30998.0
2015-11-06 12:15:00,63.04,63.05,63.0,63.02,21219.0,63.04,63.05,63.0,63.02,21219.0
2015-11-06 12:20:00,63.02,63.06,63.0,63.05,27650.0,63.02,63.06,63.0,63.05,27650.0
2015-11-06 12:25:00,63.04,63.07,63.03,63.04,25014.0,63.04,63.07,63.03,63.04,25014.0
2015-11-06 12:30:00,63.04,63.05,63.0,63.01,21236.0,63.04,63.05,63.0,63.01,21236.0
2015-11-06 12:35:00,63.01,63.03,63.0,63.01,42244.0,63.01,63.03,63.0,63.01,42244.0
2015-11-06 12:40:00,63.01,63.08,62.98,63.05,131287.0,63.01,63.08,62.98,63.05,131287.0
2015-11-06 12:45:00,63.03,63.07,63.01,63.05,72705.0,63.03,63.07,63.01,63.05,72705.0
2015-11-06 12:50:00,63.06,63.11,63.04,63.09,60650.0,63.06,63.11,63.04,63.09,60650.0
2015-11-06 12:55:00,63.1,63.12,63.06,63.11,24250.0,63.1,63.12,63.06,63.11,24250.0
2015-11-06 13:00:00,63.11,63.11,63.05,63.08,20121.0,63.11,63.11,63.05,63.08,20121.0
2015-11-06 13:05:00,63.08,63.1,63.05,63.09,22437.0,63.08,63.1,63.05,63.09,22437.0
2015-11-06 13:10:00,63.09,63.1,63.05,63.06,79398.0,63.09,63.1,63.05,63.06,79398.0
2015-11-06 13:15:00,63.06,63.17,63.05,63.16,52486.0,63.06,63.17,63.05,63.16,52486.0
2015-11-06 13:20:00,63.17,63.17,63.08,63.1,41400.0,63.17,63.17,63.08,63.1,41400.0
2015-11-06 13:25:00,63.11,63.13,63.08,63.11,42071.0,63.11,63.13,63.08,63.11,42071.0
2015-11-06 13:30:00,63.12,63.27,63.11,63.23,86025.0,63.12,63.27,63.11,63.23,86025.0
2015-11-06 13:35:00,63.23,63.25,63.19,63.2,56691.0,63.23,63.25,63.19,63.2,56691.0
2015-11-06 13:40:00,63.21,63.22,63.19,63.21,30500.0,63.21,63.22,63.19,63.21,30500.0
2015-11-06 13:45:00,63.21,63.24,63.17,63.22,32111.0,63.21,63.24,63.17,63.22,32111.0
2015-11-06 13:50:00,63.23,63.25,63.19,63.2,42821.0,63.23,63.25,63.19,63.2,42821.0
2015-11-06 13:55:00,63.2,63.21,63.18,63.2,20532.0,63.2,63.21,63.18,63.2,20532.0
2015-11-06 14:00:00,63.21,63.23,63.19,63.22,54817.0,63.21,63.23,63.19,63.22,54817.0
2015-11-06 14:05:00,63.21,63.22,63.19,63.21,26193.0,63.21,63.22,63.19,63.21,26193.0
2015-11-06 14:10:00,63.21,63.23,63.15,63.2,100320.0,63.21,63.23,63.15,63.2,100320.0
2015-11-06 14:15:00,63.2,63.3,63.16,63.3,97512.0,63.2,63.3,63.16,63.3,97512.0
2015-11-06 14:20:00,63.3,63.33,63.26,63.27,33142.0,63.3,63.33,63.26,63.27,33142.0
2015-11-06 14:25:00,63.27,63.28,63.19,63.28,82528.0,63.27,63.28,63.19,63.28,82528.0
2015-11-06 14:30:00,63.29,63.31,63.18,63.19,20400.0,63.29,63.31,63.18,63.19,20400.0
2015-11-06 14:35:00,63.18,63.29,63.18,63.23,25312.0,63.18,63.29,63.18,63.23,25312.0
2015-11-06 14:40:00,63.22,63.28,63.19,63.25,24117.0,63.22,63.28,63.19,63.25,24117.0
2015-11-06 14:45:00,63.26,63.29,63.24,63.25,20981.0,63.26,63.29,63.24,63.25,20981.0
2015-11-06 14:50:00,63.25,63.27,63.21,63.26,19134.0,63.25,63.27,63.21,63.26,19134.0
2015-11-06 14:55:00,63.27,63.45,63.26,63.39,56073.0,63.27,63.45,63.26,63.39,56073.0
2015-11-06 15:00:00,63.39,63.54,63.39,63.52,37698.0,63.39,63.54,63.39,63.52,37698.0
2015-11-06 15:05:00,63.52,63.59,63.5,63.58,44346.0,63.52,63.59,63.5,63.58,44346.0
2015-11-06 15:10:00,63.58,63.6,63.5,63.52,35109.0,63.58,63.6,63.5,63.52,35109.0
2015-11-06 15:15:00,63.52,63.57,63.5,63.53,22774.0,63.52,63.57,63.5,63.53,22774.0
2015-11-06 15:20:00,63.54,63.57,63.53,63.57,16631.0,63.54,63.57,63.53,63.57,16631.0
2015-11-06 15:25:00,63.58,63.69,63.56,63.69,51231.0,63.58,63.69,63.56,63.69,51231.0
2015-11-06 15:30:00,63.68,63.72,63.67,63.71,37971.0,63.68,63.72,63.67,63.71,37971.0
2015-11-06 15:35:00,63.71,63.74,63.63,63.63,85343.0,63.71,63.74,63.63,63.63,85343.0
2015-11-06 15:40:00,63.63,63.64,63.47,63.57,84556.0,63.63,63.64,63.47,63.57,84556.0
2015-11-06 15:45:00,63.57,63.67,63.53,63.67,196537.0,63.57,63.67,63.53,63.67,196537.0
2015-11-06 15:50:00,63.68,63.74,63.67,63.74,98788.0,63.68,63.74,63.67,63.74,98788.0
2015-11-06 15:55:00,63.74,63.92,63.74,63.89,300134.0,63.74,63.92,63.74,63.89,300134.0
2015-11-09 09:30:00,62.54,62.97,62.39,62.8,96876.0,62.54,62.97,62.39,62.8,96876.0
2015-11-09 09:35:00,62.85,63.06,62.83,63.03,58118.0,62.85,63.06,62.83,63.03,58118.0
2015-11-09 09:40:00,63.02,63.08,62.87,63.01,33627.0,63.02,63.08,62.87,63.01,33627.0
2015-11-09 09:45:00,63.01,63.19,62.98,63.0,36921.0,63.01,63.19,62.98,63.0,36921.0
2015-11-09 09:50:00,63.0,63.05,62.92,63.04,43019.0,63.0,63.05,62.92,63.04,43019.0
2015-11-09 09:55:00,63.02,63.11,62.93,62.94,21020.0,63.02,63.11,62.93,62.94,21020.0
2015-11-09 10:00:00,62.94,62.99,62.84,62.92,38117.0,62.94,62.99,62.84,62.92,38117.0
2015-11-09 10:05:00,62.93,62.97,62.83,62.91,29015.0,62.93,62.97,62.83,62.91,29015.0
2015-11-09 10:10:00,62.91,62.99,62.83,62.97,32239.0,62.91,62.99,62.83,62.97,32239.0
2015-11-09 10:15:00,62.97,63.05,62.93,62.94,34250.0,62.97,63.05,62.93,62.94,34250.0
2015-11-09 10:20:00,62.94,62.98,62.81,62.92,36554.0,62.94,62.98,62.81,62.92,36554.0
2015-11-09 10:25:00,62.91,62.95,62.82,62.94,34139.0,62.91,62.95,62.82,62.94,34139.0
2015-11-09 10:30:00,62.93,63.06,62.91,63.05,32105.0,62.93,63.06,62.91,63.05,32105.0
2015-11-09 10:35:00,63.08,63.14,63.04,63.09,15577.0,63.08,63.14,63.04,63.09,15577.0
2015-11-09 10:40:00,63.09,63.15,63.06,63.15,20704.0,63.09,63.15,63.06,63.15,20704.0
2015-11-09 10:45:00,63.17,63.42,63.17,63.38,28509.0,63.17,63.42,63.17,63.38,28509.0
2015-11-09 10:50:00,63.38,63.54,63.37,63.54,21822.0,63.38,63.54,63.37,63.54,21822.0
2015-11-09 10:55:00,63.55,63.63,63.46,63.48,21743.0,63.55,63.63,63.46,63.48,21743.0
2015-11-09 11:00:00,63.48,63.49,63.38,63.41,19267.0,63.48,63.49,63.38,63.41,19267.0
2015-11-09 11:05:00,63.42,63.46,63.32,63.33,34445.0,63.42,63.46,63.32,63.33,34445.0
2015-11-09 11:10:00,63.33,63.33,63.11,63.16,23840.0,63.33,63.33,63.11,63.16,23840.0
2015-11-09 11:15:00,63.14,63.21,63.04,63.21,25991.0,63.14,63.21,63.04,63.21,25991.0
2015-11-09 11:20:00,63.21,63.29,63.2,63.28,53890.0,63.21,63.29,63.2,63.28,53890.0
2015-11-09 11:25:00,63.28,63.31,63.11,63.15,33203.0,63.28,63.31,63.11,63.15,33203.0
2015-11-09 11:30:00,63.14,63.27,63.11,63.27,18705.0,63.14,63.27,63.11,63.27,18705.0
2015-11-09 11:35:00,63.27,63.3,63.2,63.3,17005.0,63.27,63.3,63.2,63.3,17005.0
2015-11-09 11:40:00,63.29,63.33,63.24,63.29,16550.0,63.29,63.33,63.24,63.29,16550.0
2015-11-09 11:45:00,63.28,63.3,63.2,63.3,54286.0,63.28,63.3,63.2,63.3,54286.0
2015-11-09 11:50:00,63.3,63.33,63.17,63.18,110885.0,63.3,63.33,63.17,63.18,110885.0
2015-11-09 11:55:00,63.18,63.19,63.09,63.13,70078.0,63.18,63.19,63.09,63.13,70078.0
2015-11-09 12:00:00,63.16,63.19,63.1,63.15,70177.0,63.16,63.19,63.1,63.15,70177.0
2015-11-09 12:05:00,63.15,63.18,63.12,63.17,26399.0,63.15,63.18,63.12,63.17,26399.0
2015-11-09 12:10:00,63.17,63.17,63.08,63.1,25144.0,63.17,63.17,63.08,63.1,25144.0
2015-11-09 12:15:00,63.1,63.12,63.0,63.05,21860.0,63.1,63.12,63.0,63.05,21860.0
2015-11-09 12:20:00,63.05,63.06,62.99,63.02,25960.0,63.05,63.06,62.99,63.02,25960.0
2015-11-09 12:25:00,63.03,63.12,63.0,63.08,14483.0,63.03,63.12,63.0,63.08,14483.0
2015-11-09 12:30:00,63.07,63.07,62.99,63.0,13518.0,63.07,63.07,62.99,63.0,13518.0
2015-11-09 12:35:00,63.0,63.09,62.99,63.06,14750.0,63.0,63.09,62.99,63.06,14750.0
2015-11-09 12:40:00,63.07,63.12,63.04,63.1,14768.0,63.07,63.12,63.04,63.1,14768.0
2015-11-09 12:45:00,63.09,63.12,63.05,63.05,7648.0,63.09,63.12,63.05,63.05,7648.0
2015-11-09 12:50:00,63.05,63.07,63.01,63.05,29648.0,63.05,63.07,63.01,63.05,29648.0
2015-11-09 12:55:00,63.04,63.07,63.03,63.04,15312.0,63.04,63.07,63.03,63.04,15312.0
2015-11-09 13:00:00,63.04,63.07,63.0,63.05,29244.0,63.04,63.07,63.0,63.05,29244.0
2015-11-09 13:05:00,63.05,63.07,63.0,63.07,23450.0,63.05,63.07,63.0,63.07,23450.0
2015-11-09 13:10:00,63.07,63.09,63.03,63.05,25594.0,63.07,63.09,63.03,63.05,25594.0
2015-11-09 13:15:00,63.05,63.09,63.03,63.06,22166.0,63.05,63.09,63.03,63.06,22166.0
2015-11-09 13:20:00,63.05,63.11,63.05,63.1,9251.0,63.05,63.11,63.05,63.1,9251.0
2015-11-09 13:25:00,63.1,63.15,63.07,63.08,26475.0,63.1,63.15,63.07,63.08,26475.0
2015-11-09 13:30:00,63.09,63.14,63.05,63.05,14087.0,63.09,63.14,63.05,63.05,14087.0
2015-11-09 13:35:00,63.06,63.25,63.05,63.24,15249.0,63.06,63.25,63.05,63.24,15249.0
2015-11-09 13:40:00,63.25,63.25,63.19,63.25,10535.0,63.25,63.25,63.19,63.25,10535.0
2015-11-09 13:45:00,63.26,63.3,63.21,63.25,17112.0,63.26,63.3,63.21,63.25,17112.0
2015-11-09 13:50:00,63.25,63.25,63.09,63.11,26677.0,63.25,63.25,63.09,63.11,26677.0
2015-11-09 13:55:00,63.09,63.11,63.07,63.08,15784.0,63.09,63.11,63.07,63.08,15784.0
2015-11-09 14:00:00,63.09,63.17,63.03,63.16,29600.0,63.09,63.17,63.03,63.16,29600.0
2015-11-09 14:05:00,63.16,63.19,63.11,63.11,21543.0,63.16,63.19,63.11,63.11,21543.0
2015-11-09 14:10:00,63.12,63.25,63.11,63.22,56199.0,63.12,63.25,63.11,63.22,56199.0
2015-11-09 14:15:00,63.22,63.23,63.19,63.2,21236.0,63.22,63.23,63.19,63.2,21236.0
2015-11-09 14:20:00,63.21,63.21,63.14,63.16,27049.0,63.21,63.21,63.14,63.16,27049.0
2015-11-09 14:25:00,63.17,63.2,63.11,63.13,26293.0,63.17,63.2,63.11,63.13,26293.0
2015-11-09 14:30:00,63.14,63.17,63.11,63.15,23185.0,63.14,63.17,63.11,63.15,23185.0
2015-11-09 14:35:00,63.14,63.15,63.03,63.05,26719.0,63.14,63.15,63.03,63.05,26719.0
2015-11-09 14:40:00,63.04,63.11,63.03,63.05,26376.0,63.04,63.11,63.03,63.05,26376.0
2015-11-09 14:45:00,63.05,63.11,63.03,63.11,40826.0,63.05,63.11,63.03,63.11,40826.0
2015-11-09 14:50:00,63.11,63.15,63.11,63.13,23274.0,63.11,63.15,63.11,63.13,23274.0
2015-11-09 14:55:00,63.14,63.22,63.14,63.22,24549.0,63.14,63.22,63.14,63.22,24549.0
2015-11-09 15:00:00,63.22,63.24,63.15,63.24,24835.0,63.22,63.24,63.15,63.24,24835.0
2015-11-09 15:05:00,63.24,63.25,63.14,63.15,32145.0,63.24,63.25,63.14,63.15,32145.0
2015-11-09 15:10:00,63.16,63.16,63.09,63.12,34093.0,63.16,63.16,63.09,63.12,34093.0
2015-11-09 15:15:00,63.13,63.18,63.08,63.17,47379.0,63.13,63.18,63.08,63.17,47379.0
2015-11-09 15:20:00,63.18,63.18,63.12,63.15,26321.0,63.18,63.18,63.12,63.15,26321.0
2015-11-09 15:25:00,63.15,63.19,63.13,63.15,59481.0,63.15,63.19,63.13,63.15,59481.0
2015-11-09 15:30:00,63.15,63.23,63.13,63.23,34438.0,63.15,63.23,63.13,63.23,34438.0
2015-11-09 15:35:00,63.22,63.33,63.22,63.32,49791.0,63.22,63.33,63.22,63.32,49791.0
2015-11-09 15:40:00,63.32,63.41,63.28,63.29,66030.0,63.32,63.41,63.28,63.29,66030.0
2015-11-09 15:45:00,63.28,63.57,63.26,63.56,82859.0,63.28,63.57,63.26,63.56,82859.0
2015-11-09 15:50:00,63.57,63.62,63.52,63.56,134307.0,63.57,63.62,63.52,63.56,134307.0
2015-11-09 15:55:00,63.55,63.59,63.5,63.51,154233.0,63.55,63.59,63.5,63.51,154233.0
2015-11-10 09:30:00,62.18,62.65,61.86,62.62,216507.0,62.18,62.65,61.86,62.62,216507.0
2015-11-10 09:35:00,62.63,62.75,62.09,62.23,90107.0,62.63,62.75,62.09,62.23,90107.0
2015-11-10 09:40:00,62.23,62.23,61.88,62.08,78689.0,62.23,62.23,61.88,62.08,78689.0
2015-11-10 09:45:00,62.07,62.15,61.82,62.09,68341.0,62.07,62.15,61.82,62.09,68341.0
2015-11-10 09:50:00,62.07,62.11,61.9,62.03,48942.0,62.07,62.11,61.9,62.03,48942.0
2015-11-10 09:55:00,62.03,62.2,62.03,62.09,106550.0,62.03,62.2,62.03,62.09,106550.0
2015-11-10 10:00:00,62.09,62.28,62.08,62.27,63875.0,62.09,62.28,62.08,62.27,63875.0
2015-11-10 10:05:00,62.28,62.34,62.08,62.09,33821.0,62.28,62.34,62.08,62.09,33821.0
2015-11-10 10:10:00,62.1,62.4,62.1,62.4,44232.0,62.1,62.4,62.1,62.4,44232.0
2015-11-10 10:15:00,62.4,62.6,62.35,62.58,40784.0,62.4,62.6,62.35,62.58,40784.0
2015-11-10 10:20:00,62.55,62.79,62.48,62.77,48366.0,62.55,62.79,62.48,62.77,48366.0
2015-11-10 10:25:00,62.77,62.82,62.62,62.62,86916.0,62.77,62.82,62.62,62.62,86916.0
2015-11-10 10:30:00,62.6,62.72,62.54,62.54,32551.0,62.6,62.72,62.54,62.54,32551.0
2015-11-10 10:35:00,62.55,62.74,62.55,62.7,23210.0,62.55,62.74,62.55,62.7,23210.0
2015-11-10 10:40:00,62.7,62.82,62.7,62.75,22896.0,62.7,62.82,62.7,62.75,22896.0
2015-11-10 10:45:00,62.77,62.97,62.76,62.96,53948.0,62.77,62.97,62.76,62.96,53948.0
2015-11-10 10:50:00,62.97,62.98,62.79,62.83,20727.0,62.97,62.98,62.79,62.83,20727.0
2015-11-10 10:55:00,62.84,62.86,62.73,62.73,19498.0,62.84,62.86,62.73,62.73,19498.0
2015-11-10 11:00:00,62.73,62.82,62.71,62.79,38299.0,62.73,62.82,62.71,62.79,38299.0
2015-11-10 11:05:00,62.78,62.78,62.62,62.64,38865.0,62.78,62.78,62.62,62.64,38865.0
2015-11-10 11:10:00,62.67,62.73,62.59,62.71,62358.0,62.67,62.73,62.59,62.71,62358.0
2015-11-10 11:15:00,62.72,62.9,62.72,62.79,82939.0,62.72,62.9,62.72,62.79,82939.0
2015-11-10 11:20:00,62.81,62.85,62.76,62.8,73127.0,62.81,62.85,62.76,62.8,73127.0
2015-11-10 11:25:00,62.82,62.85,62.71,62.73,63826.0,62.82,62.85,62.71,62.73,63826.0
2015-11-10 11:30:00,62.75,62.87,62.73,62.78,47000.0,62.75,62.87,62.73,62.78,47000.0
2015-11-10 11:35:00,62.78,62.9,62.77,62.8,99955.0,62.78,62.9,62.77,62.8,99955.0
2015-11-10 11:40:00,62.79,62.9,62.77,62.81,45790.0,62.79,62.9,62.77,62.81,45790.0
2015-11-10 11:45:00,62.81,62.87,62.72,62.75,19277.0,62.81,62.87,62.72,62.75,19277.0
2015-11-10 11:50:00,62.74,62.77,62.68,62.73,13585.0,62.74,62.77,62.68,62.73,13585.0
2015-11-10 11:55:00,62.73,62.87,62.72,62.87,17708.0,62.73,62.87,62.72,62.87,17708.0
2015-11-10 12:00:00,62.88,62.89,62.84,62.88,14878.0,62.88,62.89,62.84,62.88,14878.0
2015-11-10 12:05:00,62.86,62.87,62.79,62.86,45250.0,62.86,62.87,62.79,62.86,45250.0
2015-11-10 12:10:00,62.87,62.87,62.84,62.85,21369.0,62.87,62.87,62.84,62.85,21369.0
2015-11-10 12:15:00,62.85,62.87,62.84,62.86,25849.0,62.85,62.87,62.84,62.86,25849.0
2015-11-10 12:20:00,62.85,62.87,62.79,62.81,20739.0,62.85,62.87,62.79,62.81,20739.0
2015-11-10 12:25:00,62.81,62.86,62.8,62.81,15899.0,62.81,62.86,62.8,62.81,15899.0
2015-11-10 12:30:00,62.81,62.85,62.79,62.83,25525.0,62.81,62.85,62.79,62.83,25525.0
2015-11-10 12:35:00,62.84,62.85,62.83,62.84,27440.0,62.84,62.85,62.83,62.84,27440.0
2015-11-10 12:40:00,62.83,62.86,62.83,62.86,68771.0,62.83,62.86,62.83,62.86,68771.0
2015-11-10 12:45:00,62.86,62.86,62.82,62.85,36929.0,62.86,62.86,62.82,62.85,36929.0
2015-11-10 12:50:00,62.85,62.95,62.83,62.95,27112.0,62.85,62.95,62.83,62.95,27112.0
2015-11-10 12:55:00,62.96,62.97,62.88,62.88,14661.0,62.96,62.97,62.88,62.88,14661.0
2015-11-10 13:00:00,62.88,62.9,62.79,62.79,14980.0,62.88,62.9,62.79,62.79,14980.0
2015-11-10 13:05:00,62.8,62.8,62.7,62.76,22723.0,62.8,62.8,62.7,62.76,22723.0
2015-11-10 13:10:00,62.77,62.87,62.76,62.83,12793.0,62.77,62.87,62.76,62.83,12793.0
2015-11-10 13:15:00,62.83,62.84,62.8,62.82,9242.0,62.83,62.84,62.8,62.82,9242.0
2015-11-10 13:20:00,62.82,62.92,62.8,62.9,12891.0,62.82,62.92,62.8,62.9,12891.0
2015-11-10 13:25:00,62.9,62.94,62.85,62.94,9200.0,62.9,62.94,62.85,62.94,9200.0
2015-11-10 13:30:00,62.94,62.97,62.88,62.9,28584.0,62.94,62.97,62.88,62.9,28584.0
2015-11-10 13:35:00,62.9,62.98,62.88,62.95,12453.0,62.9,62.98,62.88,62.95,12453.0
2015-11-10 13:40:00,62.95,63.08,62.94,63.08,22706.0,62.95,63.08,62.94,63.08,22706.0
2015-11-10 13:45:00,63.08,63.19,63.07,63.13,38945.0,63.08,63.19,63.07,63.13,38945.0
2015-11-10 13:50:00,63.13,63.33,63.09,63.33,83433.0,63.13,63.33,63.09,63.33,83433.0
2015-11-10 13:55:00,63.3,63.31,63.23,63.24,22650.0,63.3,63.31,63.23,63.24,22650.0
2015-11-10 14:00:00,63.24,63.29,63.23,63.26,13437.0,63.24,63.29,63.23,63.26,13437.0
2015-11-10 14:05:00,63.26,63.27,63.16,63.16,22200.0,63.26,63.27,63.16,63.16,22200.0
2015-11-10 14:10:00,63.16,63.23,63.16,63.22,34542.0,63.16,63.23,63.16,63.22,34542.0
2015-11-10 14:15:00,63.23,63.27,63.22,63.26,23674.0,63.23,63.27,63.22,63.26,23674.0
2015-11-10 14:20:00,63.26,63.28,63.18,63.2,18886.0,63.26,63.28,63.18,63.2,18886.0
2015-11-10 14:25:00,63.2,63.21,63.16,63.19,13449.0,63.2,63.21,63.16,63.19,13449.0
2015-11-10 14:30:00,63.2,63.23,63.17,63.19,18700.0,63.2,63.23,63.17,63.19,18700.0
2015-11-10 14:35:00,63.18,63.23,63.17,63.22,32743.0,63.18,63.23,63.17,63.22,32743.0
2015-11-10 14:40:00,63.22,63.3,63.2,63.26,31511.0,63.22,63.3,63.2,63.26,31511.0
2015-11-10 14:45:00,63.27,63.32,63.27,63.31,20212.0,63.27,63.32,63.27,63.31,20212.0
2015-11-10 14:50:00,63.31,63.36,63.28,63.29,18812.0,63.31,63.36,63.28,63.29,18812.0
2015-11-10 14:55:00,63.3,63.31,63.22,63.23,41097.0,63.3,63.31,63.22,63.23,41097.0
2015-11-10 15:00:00,63.22,63.28,63.2,63.22,78526.0,63.22,63.28,63.2,63.22,78526.0
2015-11-10 15:05:00,63.23,63.32,63.22,63.3,33449.0,63.23,63.32,63.22,63.3,33449.0
2015-11-10 15:10:00,63.3,63.3,63.18,63.21,29749.0,63.3,63.3,63.18,63.21,29749.0
2015-11-10 15:15:00,63.21,63.23,63.17,63.18,28197.0,63.21,63.23,63.17,63.18,28197.0
2015-11-10 15:20:00,63.19,63.22,63.18,63.19,27527.0,63.19,63.22,63.18,63.19,27527.0
2015-11-10 15:25:00,63.2,63.25,63.19,63.25,30543.0,63.2,63.25,63.19,63.25,30543.0
2015-11-10 15:30:00,63.25,63.3,63.23,63.23,32472.0,63.25,63.3,63.23,63.23,32472.0
2015-11-10 15:35:00,63.23,63.24,63.16,63.19,77044.0,63.23,63.24,63.16,63.19,77044.0
2015-11-10 15:40:00,63.2,63.35,63.19,63.33,48874.0,63.2,63.35,63.19,63.33,48874.0
2015-11-10 15:45:00,63.32,63.37,63.29,63.33,63278.0,63.32,63.37,63.29,63.33,63278.0
2015-11-10 15:50:00,63.33,63.34,63.23,63.27,83485.0,63.33,63.34,63.23,63.27,83485.0
2015-11-10 15:55:00,63.28,63.36,63.24,63.36,227046.0,63.28,63.36,63.24,63.36,227046.0
2015-11-11 09:30:00,63.51,63.59,63.17,63.59,38841.0,63.51,63.59,63.17,63.59,38841.0
2015-11-11 09:35:00,63.6,63.64,63.3,63.43,47557.0,63.6,63.64,63.3,63.43,47557.0
2015-11-11 09:40:00,63.43,63.47,63.16,63.23,40772.0,63.43,63.47,63.16,63.23,40772.0
2015-11-11 09:45:00,63.23,63.31,63.03,63.06,44039.0,63.23,63.31,63.03,63.06,44039.0
2015-11-11 09:50:00,63.06,63.27,63.06,63.15,46853.0,63.06,63.27,63.06,63.15,46853.0
2015-11-11 09:55:00,63.14,63.19,62.93,63.04,59445.0,63.14,63.19,62.93,63.04,59445.0
2015-11-11 10:00:00,63.04,63.07,62.9,62.99,19750.0,63.04,63.07,62.9,62.99,19750.0
2015-11-11 10:05:00,62.99,63.0,62.85,62.87,14775.0,62.99,63.0,62.85,62.87,14775.0
2015-11-11 10:10:00,62.88,62.88,62.76,62.76,49750.0,62.88,62.88,62.76,62.76,49750.0
2015-11-11 10:15:00,62.72,62.78,62.71,62.77,13697.0,62.72,62.78,62.71,62.77,13697.0
2015-11-11 10:20:00,62.78,62.78,62.69,62.69,20320.0,62.78,62.78,62.69,62.69,20320.0
2015-11-11 10:25:00,62.68,62.7,62.61,62.65,19564.0,62.68,62.7,62.61,62.65,19564.0
2015-11-11 10:30:00,62.66,62.7,62.55,62.57,60899.0,62.66,62.7,62.55,62.57,60899.0
2015-11-11 10:35:00,62.56,62.58,62.41,62.46,38961.0,62.56,62.58,62.41,62.46,38961.0
2015-11-11 10:40:00,62.44,62.52,62.44,62.48,18159.0,62.44,62.52,62.44,62.48,18159.0
2015-11-11 10:45:00,62.49,62.52,62.44,62.45,19003.0,62.49,62.52,62.44,62.45,19003.0
2015-11-11 10:50:00,62.46,62.47,62.37,62.4,33825.0,62.46,62.47,62.37,62.4,33825.0
2015-11-11 10:55:00,62.4,62.42,62.3,62.34,42530.0,62.4,62.42,62.3,62.34,42530.0
2015-11-11 11:00:00,62.34,62.35,62.23,62.26,57387.0,62.34,62.35,62.23,62.26,57387.0
2015-11-11 11:05:00,62.26,62.34,62.24,62.31,45095.0,62.26,62.34,62.24,62.31,45095.0
2015-11-11 11:10:00,62.32,62.36,62.25,62.29,77064.0,62.32,62.36,62.25,62.29,77064.0
2015-11-11 11:15:00,62.3,62.43,62.28,62.3,172732.0,62.3,62.43,62.28,62.3,172732.0
2015-11-11 11:20:00,62.3,62.41,62.3,62.39,26198.0,62.3,62.41,62.3,62.39,26198.0
2015-11-11 11:25:00,62.38,62.4,62.3,62.38,83210.0,62.38,62.4,62.3,62.38,83210.0
2015-11-11 11:30:00,62.37,62.68,62.37,62.66,28956.0,62.37,62.68,62.37,62.66,28956.0
2015-11-11 11:35:00,62.66,62.72,62.63,62.67,29455.0,62.66,62.72,62.63,62.67,29455.0
2015-11-11 11:40:00,62.67,62.72,62.57,62.6,29525.0,62.67,62.72,62.57,62.6,29525.0
2015-11-11 11:45:00,62.61,62.66,62.58,62.6,215751.0,62.61,62.66,62.58,62.6,215751.0
2015-11-11 11:50:00,62.6,62.74,62.59,62.74,25729.0,62.6,62.74,62.59,62.74,25729.0
2015-11-11 11:55:00,62.74,62.78,62.68,62.72,43971.0,62.74,62.78,62.68,62.72,43971.0
2015-11-11 12:00:00,62.72,62.74,62.65,62.67,26783.0,62.72,62.74,62.65,62.67,26783.0
2015-11-11 12:05:00,62.66,62.71,62.65,62.71,6312.0,62.66,62.71,62.65,62.71,6312.0
2015-11-11 12:10:00,62.72,62.79,62.69,62.72,28342.0,62.72,62.79,62.69,62.72,28342.0
2015-11-11 12:15:00,62.72,62.75,62.66,62.69,19656.0,62.72,62.75,62.66,62.69,19656.0
2015-11-11 12:20:00,62.68,62.81,62.66,62.78,17566.0,62.68,62.81,62.66,62.78,17566.0
2015-11-11 12:25:00,62.79,62.93,62.64,62.8,69522.0,62.79,62.93,62.64,62.8,69522.0
2015-11-11 12:30:00,62.82,62.86,62.79,62.85,10677.0,62.82,62.86,62.79,62.85,10677.0
2015-11-11 12:35:00,62.85,62.86,62.75,62.76,28240.0,62.85,62.86,62.75,62.76,28240.0
2015-11-11 12:40:00,62.77,62.8,62.74,62.79,10050.0,62.77,62.8,62.74,62.79,10050.0
2015-11-11 12:45:00,62.79,62.79,62.76,62.77,17425.0,62.79,62.79,62.76,62.77,17425.0
2015-11-11 12:50:00,62.76,62.77,62.71,62.74,12946.0,62.76,62.77,62.71,62.74,12946.0
2015-11-11 12:55:00,62.74,62.79,62.74,62.78,11027.0,62.74,62.79,62.74,62.78,11027.0
2015-11-11 13:00:00,62.78,62.8,62.71,62.72,38647.0,62.78,62.8,62.71,62.72,38647.0
2015-11-11 13:05:00,62.72,62.72,62.66,62.68,12400.0,62.72,62.72,62.66,62.68,12400.0
2015-11-11 13:10:00,62.68,62.69,62.66,62.69,11702.0,62.68,62.69,62.66,62.69,11702.0
2015-11-11 13:15:00,62.68,62.7,62.66,62.69,16181.0,62.68,62.7,62.66,62.69,16181.0
2015-11-11 13:20:00,62.69,62.73,62.66,62.68,19300.0,62.69,62.73,62.66,62.68,19300.0
2015-11-11 13:25:00,62.67,62.67,62.58,62.6,22150.0,62.67,62.67,62.58,62.6,22150.0
2015-11-11 13:30:00,62.6,62.64,62.59,62.62,7446.0,62.6,62.64,62.59,62.62,7446.0
2015-11-11 13:35:00,62.63,62.63,62.53,62.54,9000.0,62.63,62.63,62.53,62.54,9000.0
2015-11-11 13:40:00,62.54,62.6,62.51,62.55,12012.0,62.54,62.6,62.51,62.55,12012.0
2015-11-11 13:45:00,62.56,62.59,62.55,62.57,7250.0,62.56,62.59,62.55,62.57,7250.0
2015-11-11 13:50:00,62.57,62.6,62.51,62.51,36340.0,62.57,62.6,62.51,62.51,36340.0
2015-11-11 13:55:00,62.51,62.51,62.42,62.43,15200.0,62.51,62.51,62.42,62.43,15200.0
2015-11-11 14:00:00,62.43,62.43,62.33,62.34,29125.0,62.43,62.43,62.33,62.34,29125.0
2015-11-11 14:05:00,62.34,62.34,62.31,62.33,27965.0,62.34,62.34,62.31,62.33,27965.0
2015-11-11 14:10:00,62.33,62.34,62.28,62.33,21917.0,62.33,62.34,62.28,62.33,21917.0
2015-11-11 14:15:00,62.35,62.47,62.35,62.47,13172.0,62.35,62.47,62.35,62.47,13172.0
2015-11-11 14:20:00,62.47,62.49,62.42,62.42,14638.0,62.47,62.49,62.42,62.42,14638.0
2015-11-11 14:25:00,62.43,62.45,62.4,62.42,33143.0,62.43,62.45,62.4,62.42,33143.0
2015-11-11 14:30:00,62.41,62.46,62.41,62.43,13952.0,62.41,62.46,62.41,62.43,13952.0
2015-11-11 14:35:00,62.44,62.44,62.4,62.41,16336.0,62.44,62.44,62.4,62.41,16336.0
2015-11-11 14:40:00,62.41,62.51,62.39,62.5,95019.0,62.41,62.51,62.39,62.5,95019.0
2015-11-11 14:45:00,62.5,62.63,62.48,62.6,34850.0,62.5,62.63,62.48,62.6,34850.0
2015-11-11 14:50:00,62.6,62.68,62.59,62.63,39516.0,62.6,62.68,62.59,62.63,39516.0
2015-11-11 14:55:00,62.62,62.63,62.52,62.53,128797.0,62.62,62.63,62.52,62.53,128797.0
2015-11-11 15:00:00,62.52,62.57,62.41,62.41,43215.0,62.52,62.57,62.41,62.41,43215.0
2015-11-11 15:05:00,62.41,62.43,62.35,62.35,26877.0,62.41,62.43,62.35,62.35,26877.0
2015-11-11 15:10:00,62.36,62.44,62.35,62.44,25846.0,62.36,62.44,62.35,62.44,25846.0
2015-11-11 15:15:00,62.44,62.44,62.33,62.35,64999.0,62.44,62.44,62.33,62.35,64999.0
2015-11-11 15:20:00,62.35,62.36,62.29,62.34,33552.0,62.35,62.36,62.29,62.34,33552.0
2015-11-11 15:25:00,62.34,62.37,62.31,62.35,43933.0,62.34,62.37,62.31,62.35,43933.0
2015-11-11 15:30:00,62.36,62.36,62.28,62.29,51613.0,62.36,62.36,62.28,62.29,51613.0
2015-11-11 15:35:00,62.29,62.3,62.19,62.21,219747.0,62.29,62.3,62.19,62.21,219747.0
2015-11-11 15:40:00,62.2,62.33,62.2,62.3,94387.0,62.2,62.33,62.2,62.3,94387.0
2015-11-11 15:45:00,62.3,62.31,62.23,62.23,58061.0,62.3,62.31,62.23,62.23,58061.0
2015-11-11 15:50:00,62.23,62.26,62.22,62.23,345580.0,62.23,62.26,62.22,62.23,345580.0
2015-11-11 15:55:00,62.23,62.23,62.09,62.11,530271.0,62.23,62.23,62.09,62.11,530271.0
2015-11-12 09:30:00,62.0,62.0,61.52,61.75,53015.0,62.0,62.0,61.52,61.75,53015.0
2015-11-12 09:35:00,61.71,62.09,61.71,61.88,39523.0,61.71,62.09,61.71,61.88,39523.0
2015-11-12 09:40:00,61.88,62.05,61.82,61.89,18900.0,61.88,62.05,61.82,61.89,18900.0
2015-11-12 09:45:00,61.94,62.01,61.91,61.95,45469.0,61.94,62.01,61.91,61.95,45469.0
2015-11-12 09:50:00,61.95,62.2,61.93,62.2,27341.0,61.95,62.2,61.93,62.2,27341.0
2015-11-12 09:55:00,62.2,62.38,62.15,62.34,20857.0,62.2,62.38,62.15,62.34,20857.0
2015-11-12 10:00:00,62.37,62.42,62.07,62.12,86917.0,62.37,62.42,62.07,62.12,86917.0
2015-11-12 10:05:00,62.13,62.13,62.01,62.09,45183.0,62.13,62.13,62.01,62.09,45183.0
2015-11-12 10:10:00,62.1,62.19,62.1,62.19,29661.0,62.1,62.19,62.1,62.19,29661.0
2015-11-12 10:15:00,62.19,62.34,62.17,62.34,18670.0,62.19,62.34,62.17,62.34,18670.0
2015-11-12 10:20:00,62.33,62.33,62.15,62.19,18312.0,62.33,62.33,62.15,62.19,18312.0
2015-11-12 10:25:00,62.18,62.19,62.03,62.06,18566.0,62.18,62.19,62.03,62.06,18566.0
2015-11-12 10:30:00,62.06,62.08,61.99,62.05,23794.0,62.06,62.08,61.99,62.05,23794.0
2015-11-12 10:35:00,62.05,62.08,61.96,62.06,46465.0,62.05,62.08,61.96,62.06,46465.0
2015-11-12 10:40:00,62.06,62.15,62.01,62.13,35239.0,62.06,62.15,62.01,62.13,35239.0
2015-11-12 10:45:00,62.13,62.18,62.09,62.15,41458.0,62.13,62.18,62.09,62.15,41458.0
2015-11-12 10:50:00,62.15,62.18,62.1,62.18,16430.0,62.15,62.18,62.1,62.18,16430.0
2015-11-12 10:55:00,62.18,62.31,62.17,62.24,34839.0,62.18,62.31,62.17,62.24,34839.0
2015-11-12 11:00:00,62.23,62.26,62.18,62.2,73446.0,62.23,62.26,62.18,62.2,73446.0
2015-11-12 11:05:00,62.2,62.2,62.12,62.2,30970.0,62.2,62.2,62.12,62.2,30970.0
2015-11-12 11:10:00,62.19,62.2,62.08,62.11,21739.0,62.19,62.2,62.08,62.11,21739.0
2015-11-12 11:15:00,62.12,62.12,62.0,62.01,18759.0,62.12,62.12,62.0,62.01,18759.0
2015-11-12 11:20:00,62.0,62.0,61.87,61.9,21935.0,62.0,62.0,61.87,61.9,21935.0
2015-11-12 11:25:00,61.9,61.95,61.89,61.94,34883.0,61.9,61.95,61.89,61.94,34883.0
2015-11-12 11:30:00,61.94,62.01,61.92,61.93,61290.0,61.94,62.01,61.92,61.93,61290.0
2015-11-12 11:35:00,61.93,61.95,61.89,61.91,76116.0,61.93,61.95,61.89,61.91,76116.0
2015-11-12 11:40:00,61.91,61.91,61.79,61.8,30649.0,61.91,61.91,61.79,61.8,30649.0
2015-11-12 11:45:00,61.8,61.83,61.72,61.83,36890.0,61.8,61.83,61.72,61.83,36890.0
2015-11-12 11:50:00,61.85,61.95,61.83,61.92,35763.0,61.85,61.95,61.83,61.92,35763.0
2015-11-12 11:55:00,61.93,61.94,61.81,61.82,36471.0,61.93,61.94,61.81,61.82,36471.0
2015-11-12 12:00:00,61.82,61.89,61.79,61.86,22353.0,61.82,61.89,61.79,61.86,22353.0
2015-11-12 12:05:00,61.86,61.86,61.76,61.77,19978.0,61.86,61.86,61.76,61.77,19978.0
2015-11-12 12:10:00,61.76,61.76,61.69,61.73,22432.0,61.76,61.76,61.69,61.73,22432.0
2015-11-12 12:15:00,61.73,61.73,61.6,61.63,16450.0,61.73,61.73,61.6,61.63,16450.0
2015-11-12 12:20:00,61.63,61.64,61.57,61.62,9250.0,61.63,61.64,61.57,61.62,9250.0
2015-11-12 12:25:00,61.6,61.7,61.58,61.69,18701.0,61.6,61.7,61.58,61.69,18701.0
2015-11-12 12:30:00,61.69,61.73,61.67,61.72,14398.0,61.69,61.73,61.67,61.72,14398.0
2015-11-12 12:35:00,61.73,61.76,61.68,61.73,29945.0,61.73,61.76,61.68,61.73,29945.0
2015-11-12 12:40:00,61.73,61.83,61.72,61.78,21714.0,61.73,61.83,61.72,61.78,21714.0
2015-11-12 12:45:00,61.79,61.9,61.78,61.9,6600.0,61.79,61.9,61.78,61.9,6600.0
2015-11-12 12:50:00,61.9,61.94,61.84,61.87,17517.0,61.9,61.94,61.84,61.87,17517.0
2015-11-12 12:55:00,61.85,61.89,61.83,61.87,12384.0,61.85,61.89,61.83,61.87,12384.0
2015-11-12 13:00:00,61.88,61.89,61.86,61.87,17077.0,61.88,61.89,61.86,61.87,17077.0
2015-11-12 13:05:00,61.87,61.87,61.7,61.75,34845.0,61.87,61.87,61.7,61.75,34845.0
2015-11-12 13:10:00,61.75,61.88,61.75,61.86,15644.0,61.75,61.88,61.75,61.86,15644.0
2015-11-12 13:15:00,61.87,61.94,61.86,61.93,14981.0,61.87,61.94,61.86,61.93,14981.0
2015-11-12 13:20:00,61.94,62.0,61.87,61.9,20725.0,61.94,62.0,61.87,61.9,20725.0
2015-11-12 13:25:00,61.92,61.97,61.9,61.97,14315.0,61.92,61.97,61.9,61.97,14315.0
2015-11-12 13:30:00,61.97,61.99,61.91,61.91,22421.0,61.97,61.99,61.91,61.91,22421.0
2015-11-12 13:35:00,61.92,61.98,61.91,61.97,15189.0,61.92,61.98,61.91,61.97,15189.0
2015-11-12 13:40:00,61.97,61.98,61.86,61.89,12267.0,61.97,61.98,61.86,61.89,12267.0
2015-11-12 13:45:00,61.88,61.9,61.83,61.89,15321.0,61.88,61.9,61.83,61.89,15321.0
2015-11-12 13:50:00,61.9,61.9,61.76,61.84,30809.0,61.9,61.9,61.76,61.84,30809.0
2015-11-12 13:55:00,61.85,61.93,61.85,61.93,25642.0,61.85,61.93,61.85,61.93,25642.0
2015-11-12 14:00:00,61.92,61.98,61.9,61.9,30446.0,61.92,61.98,61.9,61.9,30446.0
2015-11-12 14:05:00,61.92,61.94,61.79,61.81,25323.0,61.92,61.94,61.79,61.81,25323.0
2015-11-12 14:10:00,61.81,61.81,61.73,61.75,14346.0,61.81,61.81,61.73,61.75,14346.0
2015-11-12 14:15:00,61.74,61.74,61.68,61.69,9982.0,61.74,61.74,61.68,61.69,9982.0
2015-11-12 14:20:00,61.68,61.7,61.65,61.69,9343.0,61.68,61.7,61.65,61.69,9343.0
2015-11-12 14:25:00,61.69,61.76,61.68,61.76,15913.0,61.69,61.76,61.68,61.76,15913.0
2015-11-12 14:30:00,61.77,61.82,61.76,61.8,26418.0,61.77,61.82,61.76,61.8,26418.0
2015-11-12 14:35:00,61.8,61.81,61.65,61.65,40246.0,61.8,61.81,61.65,61.65,40246.0
2015-11-12 14:40:00,61.65,61.67,61.61,61.66,21892.0,61.65,61.67,61.61,61.66,21892.0
2015-11-12 14:45:00,61.65,61.65,61.52,61.53,21752.0,61.65,61.65,61.52,61.53,21752.0
2015-11-12 14:50:00,61.53,61.53,61.38,61.42,38726.0,61.53,61.53,61.38,61.42,38726.0
2015-11-12 14:55:00,61.41,61.52,61.41,61.51,27525.0,61.41,61.52,61.41,61.51,27525.0
2015-11-12 15:00:00,61.51,61.55,61.47,61.5,26022.0,61.51,61.55,61.47,61.5,26022.0
2015-11-12 15:05:00,61.5,61.51,61.42,61.5,37768.0,61.5,61.51,61.42,61.5,37768.0
2015-11-12 15:10:00,61.51,61.52,61.41,61.51,32835.0,61.51,61.52,61.41,61.51,32835.0
2015-11-12 15:15:00,61.51,61.55,61.47,61.53,29002.0,61.51,61.55,61.47,61.53,29002.0
2015-11-12 15:20:00,61.53,61.59,61.47,61.59,40108.0,61.53,61.59,61.47,61.59,40108.0
2015-11-12 15:25:00,61.59,61.7,61.59,61.62,68021.0,61.59,61.7,61.59,61.62,68021.0
2015-11-12 15:30:00,61.61,61.62,61.54,61.57,66807.0,61.61,61.62,61.54,61.57,66807.0
2015-11-12 15:35:00,61.57,61.67,61.57,61.59,58732.0,61.57,61.67,61.57,61.59,58732.0
2015-11-12 15:40:00,61.59,61.64,61.48,61.5,181538.0,61.59,61.64,61.48,61.5,181538.0
2015-11-12 15:45:00,61.49,61.62,61.45,61.61,199619.0,61.49,61.62,61.45,61.61,199619.0
2015-11-12 15:50:00,61.6,61.73,61.6,61.73,269950.0,61.6,61.73,61.6,61.73,269950.0
2015-11-12 15:55:00,61.73,61.84,61.58,61.74,562703.0,61.73,61.84,61.58,61.74,562703.0
2015-11-13 09:30:00,61.6,61.71,61.5,61.51,29361.0,61.6,61.71,61.5,61.51,29361.0
2015-11-13 09:35:00,61.46,61.5,61.2,61.32,20163.0,61.46,61.5,61.2,61.32,20163.0
2015-11-13 09:40:00,61.33,61.45,61.33,61.36,22566.0,61.33,61.45,61.33,61.36,22566.0
2015-11-13 09:45:00,61.36,61.37,61.07,61.2,24870.0,61.36,61.37,61.07,61.2,24870.0
2015-11-13 09:50:00,61.21,61.22,61.06,61.1,28334.0,61.21,61.22,61.06,61.1,28334.0
2015-11-13 09:55:00,61.11,61.11,60.87,60.98,42851.0,61.11,61.11,60.87,60.98,42851.0
2015-11-13 10:00:00,61.02,61.09,60.8,60.87,72127.0,61.02,61.09,60.8,60.87,72127.0
2015-11-13 10:05:00,60.87,60.96,60.76,60.8,89011.0,60.87,60.96,60.76,60.8,89011.0
2015-11-13 10:10:00,60.82,60.83,60.68,60.72,29231.0,60.82,60.83,60.68,60.72,29231.0
2015-11-13 10:15:00,60.72,60.72,60.43,60.51,51619.0,60.72,60.72,60.43,60.51,51619.0
2015-11-13 10:20:00,60.51,60.6,60.5,60.56,26634.0,60.51,60.6,60.5,60.56,26634.0
2015-11-13 10:25:00,60.55,60.58,60.39,60.44,31375.0,60.55,60.58,60.39,60.44,31375.0
2015-11-13 10:30:00,60.44,60.45,60.24,60.31,33743.0,60.44,60.45,60.24,60.31,33743.0
2015-11-13 10:35:00,60.32,60.36,60.26,60.3,26107.0,60.32,60.36,60.26,60.3,26107.0
2015-11-13 10:40:00,60.3,60.42,60.3,60.34,25417.0,60.3,60.42,60.3,60.34,25417.0
2015-11-13 10:45:00,60.35,60.38,60.26,60.35,48657.0,60.35,60.38,60.26,60.35,48657.0
2015-11-13 10:50:00,60.36,60.37,60.23,60.36,43023.0,60.36,60.37,60.23,60.36,43023.0
2015-11-13 10:55:00,60.36,60.5,60.34,60.49,27780.0,60.36,60.5,60.34,60.49,27780.0
2015-11-13 11:00:00,60.48,60.56,60.42,60.55,38543.0,60.48,60.56,60.42,60.55,38543.0
2015-11-13 11:05:00,60.55,60.61,60.46,60.46,20165.0,60.55,60.61,60.46,60.46,20165.0
2015-11-13 11:10:00,60.48,60.5,60.37,60.42,20839.0,60.48,60.5,60.37,60.42,20839.0
2015-11-13 11:15:00,60.4,60.4,60.32,60.32,29474.0,60.4,60.4,60.32,60.32,29474.0
2015-11-13 11:20:00,60.32,60.47,60.3,60.45,35891.0,60.32,60.47,60.3,60.45,35891.0
2015-11-13 11:25:00,60.45,60.45,60.35,60.35,17600.0,60.45,60.45,60.35,60.35,17600.0
2015-11-13 11:30:00,60.37,60.46,60.33,60.45,25624.0,60.37,60.46,60.33,60.45,25624.0
2015-11-13 11:35:00,60.44,60.44,60.31,60.31,19537.0,60.44,60.44,60.31,60.31,19537.0
2015-11-13 11:40:00,60.31,60.31,60.25,60.25,18133.0,60.31,60.31,60.25,60.25,18133.0
2015-11-13 11:45:00,60.25,60.32,60.21,60.25,29144.0,60.25,60.32,60.21,60.25,29144.0
2015-11-13 11:50:00,60.26,60.34,60.22,60.3,40773.0,60.26,60.34,60.22,60.3,40773.0
2015-11-13 11:55:00,60.29,60.47,60.29,60.45,21422.0,60.29,60.47,60.29,60.45,21422.0
2015-11-13 12:00:00,60.47,60.59,60.46,60.56,16275.0,60.47,60.59,60.46,60.56,16275.0
2015-11-13 12:05:00,60.56,60.61,60.55,60.56,29182.0,60.56,60.61,60.55,60.56,29182.0
2015-11-13 12:10:00,60.57,60.71,60.57,60.69,15477.0,60.57,60.71,60.57,60.69,15477.0
2015-11-13 12:15:00,60.68,60.69,60.62,60.65,10744.0,60.68,60.69,60.62,60.65,10744.0
2015-11-13 12:20:00,60.66,60.72,60.56,60.57,10100.0,60.66,60.72,60.56,60.57,10100.0
2015-11-13 12:25:00,60.56,60.56,60.49,60.49,13000.0,60.56,60.56,60.49,60.49,13000.0
2015-11-13 12:30:00,60.49,60.51,60.42,60.44,18726.0,60.49,60.51,60.42,60.44,18726.0
2015-11-13 12:35:00,60.44,60.6,60.34,60.34,29025.0,60.44,60.6,60.34,60.34,29025.0
2015-11-13 12:40:00,60.34,60.47,60.27,60.34,30167.0,60.34,60.47,60.27,60.34,30167.0
2015-11-13 12:45:00,60.33,60.33,60.26,60.31,12189.0,60.33,60.33,60.26,60.31,12189.0
2015-11-13 12:50:00,60.32,60.32,60.27,60.28,27731.0,60.32,60.32,60.27,60.28,27731.0
2015-11-13 12:55:00,60.29,60.32,60.24,60.32,35762.0,60.29,60.32,60.24,60.32,35762.0
2015-11-13 13:00:00,60.34,60.53,60.33,60.46,25288.0,60.34,60.53,60.33,60.46,25288.0
2015-11-13 13:05:00,60.45,60.52,60.28,60.28,28026.0,60.45,60.52,60.28,60.28,28026.0
2015-11-13 13:10:00,60.28,60.31,60.25,60.25,10627.0,60.28,60.31,60.25,60.25,10627.0
2015-11-13 13:15:00,60.25,60.38,60.24,60.31,22879.0,60.25,60.38,60.24,60.31,22879.0
2015-11-13 13:20:00,60.32,60.36,60.25,60.27,25490.0,60.32,60.36,60.25,60.27,25490.0
2015-11-13 13:25:00,60.26,60.36,60.23,60.35,45580.0,60.26,60.36,60.23,60.35,45580.0
2015-11-13 13:30:00,60.34,60.39,60.34,60.38,23360.0,60.34,60.39,60.34,60.38,23360.0
2015-11-13 13:35:00,60.38,60.38,60.26,60.27,18344.0,60.38,60.38,60.26,60.27,18344.0
2015-11-13 13:40:00,60.29,60.39,60.28,60.34,28719.0,60.29,60.39,60.28,60.34,28719.0
2015-11-13 13:45:00,60.33,60.4,60.33,60.35,32129.0,60.33,60.4,60.33,60.35,32129.0
2015-11-13 13:50:00,60.35,60.55,60.34,60.52,20682.0,60.35,60.55,60.34,60.52,20682.0
2015-11-13 13:55:00,60.51,60.52,60.38,60.38,58900.0,60.51,60.52,60.38,60.38,58900.0
2015-11-13 14:00:00,60.39,60.45,60.37,60.41,51821.0,60.39,60.45,60.37,60.41,51821.0
2015-11-13 14:05:00,60.41,60.45,60.33,60.38,74380.0,60.41,60.45,60.33,60.38,74380.0
2015-11-13 14:10:00,60.39,60.48,60.36,60.48,35057.0,60.39,60.48,60.36,60.48,35057.0
2015-11-13 14:15:00,60.46,60.59,60.42,60.58,38609.0,60.46,60.59,60.42,60.58,38609.0
2015-11-13 14:20:00,60.57,60.67,60.57,60.64,33636.0,60.57,60.67,60.57,60.64,33636.0
2015-11-13 14:25:00,60.62,60.66,60.59,60.61,23068.0,60.62,60.66,60.59,60.61,23068.0
2015-11-13 14:30:00,60.61,60.71,60.6,60.69,39474.0,60.61,60.71,60.6,60.69,39474.0
2015-11-13 14:35:00,60.69,60.72,60.66,60.68,23077.0,60.69,60.72,60.66,60.68,23077.0
2015-11-13 14:40:00,60.7,60.77,60.67,60.75,31710.0,60.7,60.77,60.67,60.75,31710.0
2015-11-13 14:45:00,60.75,60.76,60.61,60.64,41479.0,60.75,60.76,60.61,60.64,41479.0
2015-11-13 14:50:00,60.65,60.7,60.61,60.64,56510.0,60.65,60.7,60.61,60.64,56510.0
2015-11-13 14:55:00,60.65,60.66,60.58,60.65,41865.0,60.65,60.66,60.58,60.65,41865.0
2015-11-13 15:00:00,60.66,60.71,60.64,60.68,30619.0,60.66,60.71,60.64,60.68,30619.0
2015-11-13 15:05:00,60.68,60.7,60.63,60.63,48221.0,60.68,60.7,60.63,60.63,48221.0
2015-11-13 15:10:00,60.63,60.7,60.61,60.68,53572.0,60.63,60.7,60.61,60.68,53572.0
2015-11-13 15:15:00,60.68,60.69,60.47,60.47,65688.0,60.68,60.69,60.47,60.47,65688.0
2015-11-13 15:20:00,60.46,60.48,60.33,60.33,79588.0,60.46,60.48,60.33,60.33,79588.0
2015-11-13 15:25:00,60.33,60.34,60.18,60.23,81043.0,60.33,60.34,60.18,60.23,81043.0
2015-11-13 15:30:00,60.23,60.41,60.23,60.31,65184.0,60.23,60.41,60.23,60.31,65184.0
2015-11-13 15:35:00,60.31,60.41,60.24,60.38,75981.0,60.31,60.41,60.24,60.38,75981.0
2015-11-13 15:40:00,60.38,60.43,60.28,60.31,80543.0,60.38,60.43,60.28,60.31,80543.0
2015-11-13 15:45:00,60.32,60.53,60.31,60.5,69953.0,60.32,60.53,60.31,60.5,69953.0
2015-11-13 15:50:00,60.5,60.55,60.45,60.5,95293.0,60.5,60.55,60.45,60.5,95293.0
2015-11-13 15:55:00,60.5,60.54,60.39,60.45,133730.0,60.5,60.54,60.39,60.45,133730.0
2015-11-16 09:30:00,61.16,61.72,60.78,61.43,139632.0,61.16,61.72,60.78,61.43,139632.0
2015-11-16 09:35:00,61.5,61.59,61.13,61.52,150807.0,61.5,61.59,61.13,61.52,150807.0
2015-11-16 09:40:00,61.52,61.59,61.09,61.12,67695.0,61.52,61.59,61.09,61.12,67695.0
2015-11-16 09:45:00,61.13,61.4,61.1,61.21,93361.0,61.13,61.4,61.1,61.21,93361.0
2015-11-16 09:50:00,61.18,61.6,61.08,61.17,162410.0,61.18,61.6,61.08,61.17,162410.0
2015-11-16 09:55:00,61.18,61.32,61.0,61.0,49659.0,61.18,61.32,61.0,61.0,49659.0
2015-11-16 10:00:00,61.02,61.07,60.59,60.62,129808.0,61.02,61.07,60.59,60.62,129808.0
2015-11-16 10:05:00,60.63,60.74,60.5,60.5,41042.0,60.63,60.74,60.5,60.5,41042.0
2015-11-16 10:10:00,60.49,60.61,60.47,60.54,53621.0,60.49,60.61,60.47,60.54,53621.0
2015-11-16 10:15:00,60.53,60.62,60.48,60.6,22790.0,60.53,60.62,60.48,60.6,22790.0
2015-11-16 10:20:00,60.59,60.78,60.47,60.78,47086.0,60.59,60.78,60.47,60.78,47086.0
2015-11-16 10:25:00,60.75,60.87,60.62,60.71,56997.0,60.75,60.87,60.62,60.71,56997.0
2015-11-16 10:30:00,60.72,60.72,60.46,60.6,12877.0,60.72,60.72,60.46,60.6,12877.0
2015-11-16 10:35:00,60.57,60.6,60.28,60.36,33884.0,60.57,60.6,60.28,60.36,33884.0
2015-11-16 10:40:00,60.35,60.38,60.2,60.27,31194.0,60.35,60.38,60.2,60.27,31194.0
2015-11-16 10:45:00,60.28,60.49,60.28,60.33,15426.0,60.28,60.49,60.28,60.33,15426.0
2015-11-16 10:50:00,60.32,60.33,60.17,60.17,17048.0,60.32,60.33,60.17,60.17,17048.0
2015-11-16 10:55:00,60.17,60.21,60.1,60.16,21464.0,60.17,60.21,60.1,60.16,21464.0
2015-11-16 11:00:00,60.19,60.31,60.15,60.17,22034.0,60.19,60.31,60.15,60.17,22034.0
2015-11-16 11:05:00,60.18,60.23,60.14,60.19,14009.0,60.18,60.23,60.14,60.19,14009.0
2015-11-16 11:10:00,60.2,60.35,60.2,60.22,28884.0,60.2,60.35,60.2,60.22,28884.0
2015-11-16 11:15:00,60.22,60.28,60.16,60.25,48779.0,60.22,60.28,60.16,60.25,48779.0
2015-11-16 11:20:00,60.25,60.46,60.19,60.25,52700.0,60.25,60.46,60.19,60.25,52700.0
2015-11-16 11:25:00,60.25,60.25,60.07,60.09,35817.0,60.25,60.25,60.07,60.09,35817.0
2015-11-16 11:30:00,60.13,60.35,60.12,60.3,16118.0,60.13,60.35,60.12,60.3,16118.0
2015-11-16 11:35:00,60.3,60.39,60.27,60.33,22957.0,60.3,60.39,60.27,60.33,22957.0
2015-11-16 11:40:00,60.33,60.37,60.27,60.3,36411.0,60.33,60.37,60.27,60.3,36411.0
2015-11-16 11:45:00,60.32,60.43,60.27,60.4,20830.0,60.32,60.43,60.27,60.4,20830.0
2015-11-16 11:50:00,60.42,60.42,60.32,60.35,12934.0,60.42,60.42,60.32,60.35,12934.0
2015-11-16 11:55:00,60.33,60.36,60.27,60.31,15350.0,60.33,60.36,60.27,60.31,15350.0
2015-11-16 12:00:00,60.34,60.41,60.28,60.35,14720.0,60.34,60.41,60.28,60.35,14720.0
2015-11-16 12:05:00,60.36,60.37,60.29,60.31,13389.0,60.36,60.37,60.29,60.31,13389.0
2015-11-16 12:10:00,60.34,60.34,60.25,60.32,17721.0,60.34,60.34,60.25,60.32,17721.0
2015-11-16 12:15:00,60.31,60.39,60.29,60.38,12830.0,60.31,60.39,60.29,60.38,12830.0
2015-11-16 12:20:00,60.39,60.55,60.38,60.5,13939.0,60.39,60.55,60.38,60.5,13939.0
2015-11-16 12:25:00,60.51,60.51,60.38,60.43,13210.0,60.51,60.51,60.38,60.43,13210.0
2015-11-16 12:30:00,60.47,60.61,60.45,60.55,13245.0,60.47,60.61,60.45,60.55,13245.0
2015-11-16 12:35:00,60.57,60.57,60.51,60.55,16426.0,60.57,60.57,60.51,60.55,16426.0
2015-11-16 12:40:00,60.57,60.64,60.54,60.58,17650.0,60.57,60.64,60.54,60.58,17650.0
2015-11-16 12:45:00,60.56,60.59,60.48,60.54,29978.0,60.56,60.59,60.48,60.54,29978.0
2015-11-16 12:50:00,60.54,60.55,60.35,60.39,55286.0,60.54,60.55,60.35,60.39,55286.0
2015-11-16 12:55:00,60.39,60.4,60.3,60.31,29587.0,60.39,60.4,60.3,60.31,29587.0
2015-11-16 13:00:00,60.31,60.35,60.29,60.31,19593.0,60.31,60.35,60.29,60.31,19593.0
2015-11-16 13:05:00,60.31,60.33,60.23,60.28,49510.0,60.31,60.33,60.23,60.28,49510.0
2015-11-16 13:10:00,60.28,60.42,60.25,60.4,32179.0,60.28,60.42,60.25,60.4,32179.0
2015-11-16 13:15:00,60.41,60.55,60.35,60.54,20576.0,60.41,60.55,60.35,60.54,20576.0
2015-11-16 13:20:00,60.54,60.56,60.48,60.55,18004.0,60.54,60.56,60.48,60.55,18004.0
2015-11-16 13:25:00,60.55,60.55,60.5,60.51,15642.0,60.55,60.55,60.5,60.51,15642.0
2015-11-16 13:30:00,60.51,60.55,60.47,60.52,20499.0,60.51,60.55,60.47,60.52,20499.0
2015-11-16 13:35:00,60.51,60.55,60.49,60.51,25441.0,60.51,60.55,60.49,60.51,25441.0
2015-11-16 13:40:00,60.51,60.55,60.5,60.52,11335.0,60.51,60.55,60.5,60.52,11335.0
2015-11-16 13:45:00,60.52,60.56,60.48,60.5,49465.0,60.52,60.56,60.48,60.5,49465.0
2015-11-16 13:50:00,60.5,60.5,60.46,60.5,19983.0,60.5,60.5,60.46,60.5,19983.0
2015-11-16 13:55:00,60.5,60.52,60.48,60.5,15504.0,60.5,60.52,60.48,60.5,15504.0
2015-11-16 14:00:00,60.51,60.54,60.5,60.54,78089.0,60.51,60.54,60.5,60.54,78089.0
2015-11-16 14:05:00,60.53,60.56,60.52,60.56,41572.0,60.53,60.56,60.52,60.56,41572.0
2015-11-16 14:10:00,60.55,60.57,60.54,60.56,32748.0,60.55,60.57,60.54,60.56,32748.0
2015-11-16 14:15:00,60.56,60.57,60.54,60.57,51032.0,60.56,60.57,60.54,60.57,51032.0
2015-11-16 14:20:00,60.57,60.58,60.55,60.57,23912.0,60.57,60.58,60.55,60.57,23912.0
2015-11-16 14:25:00,60.58,60.58,60.54,60.55,24050.0,60.58,60.58,60.54,60.55,24050.0
2015-11-16 14:30:00,60.55,60.58,60.54,60.58,34007.0,60.55,60.58,60.54,60.58,34007.0
2015-11-16 14:35:00,60.58,60.58,60.55,60.57,18479.0,60.58,60.58,60.55,60.57,18479.0
2015-11-16 14:40:00,60.57,60.58,60.55,60.56,63370.0,60.57,60.58,60.55,60.56,63370.0
2015-11-16 14:45:00,60.56,60.58,60.55,60.57,19976.0,60.56,60.58,60.55,60.57,19976.0
2015-11-16 14:50:00,60.57,60.58,60.54,60.58,28986.0,60.57,60.58,60.54,60.58,28986.0
2015-11-16 14:55:00,60.58,60.58,60.55,60.58,43148.0,60.58,60.58,60.55,60.58,43148.0
2015-11-16 15:00:00,60.58,60.6,60.56,60.58,91029.0,60.58,60.6,60.56,60.58,91029.0
2015-11-16 15:05:00,60.58,60.6,60.54,60.57,58119.0,60.58,60.6,60.54,60.57,58119.0
2015-11-16 15:10:00,60.58,60.59,60.55,60.55,38847.0,60.58,60.59,60.55,60.55,38847.0
2015-11-16 15:15:00,60.56,60.58,60.55,60.57,37500.0,60.56,60.58,60.55,60.57,37500.0
2015-11-16 15:20:00,60.57,60.64,60.55,60.64,110017.0,60.57,60.64,60.55,60.64,110017.0
2015-11-16 15:25:00,60.64,60.71,60.59,60.61,95732.0,60.64,60.71,60.59,60.61,95732.0
2015-11-16 15:30:00,60.61,60.74,60.59,60.71,97863.0,60.61,60.74,60.59,60.71,97863.0
2015-11-16 15:35:00,60.7,60.83,60.7,60.82,61336.0,60.7,60.83,60.7,60.82,61336.0
2015-11-16 15:40:00,60.83,60.89,60.8,60.84,54633.0,60.83,60.89,60.8,60.84,54633.0
2015-11-16 15:45:00,60.84,60.89,60.78,60.89,68506.0,60.84,60.89,60.78,60.89,68506.0
2015-11-16 15:50:00,60.89,60.91,60.81,60.82,75459.0,60.89,60.91,60.81,60.82,75459.0
2015-11-16 15:55:00,60.83,61.07,60.78,60.93,276825.0,60.83,61.07,60.78,60.93,276825.0
2015-11-17 09:30:00,61.17,61.19,60.87,61.19,43271.0,61.17,61.19,60.87,61.19,43271.0
2015-11-17 09:35:00,61.15,61.39,61.13,61.18,36804.0,61.15,61.39,61.13,61.18,36804.0
2015-11-17 09:40:00,61.18,61.67,61.13,61.51,56270.0,61.18,61.67,61.13,61.51,56270.0
2015-11-17 09:45:00,61.51,62.0,61.51,61.98,106256.0,61.51,62.0,61.51,61.98,106256.0
2015-11-17 09:50:00,61.98,62.05,61.83,61.96,156930.0,61.98,62.05,61.83,61.96,156930.0
2015-11-17 09:55:00,61.95,62.11,61.89,62.11,49647.0,61.95,62.11,61.89,62.11,49647.0
2015-11-17 10:00:00,62.11,62.21,61.75,61.75,46587.0,62.11,62.21,61.75,61.75,46587.0
2015-11-17 10:05:00,61.76,61.92,61.63,61.92,61232.0,61.76,61.92,61.63,61.92,61232.0
2015-11-17 10:10:00,61.94,61.95,61.7,61.72,23339.0,61.94,61.95,61.7,61.72,23339.0
2015-11-17 10:15:00,61.69,61.75,61.54,61.57,26916.0,61.69,61.75,61.54,61.57,26916.0
2015-11-17 10:20:00,61.59,61.68,61.55,61.66,15666.0,61.59,61.68,61.55,61.66,15666.0
2015-11-17 10:25:00,61.64,61.75,61.62,61.73,15514.0,61.64,61.75,61.62,61.73,15514.0
2015-11-17 10:30:00,61.74,61.91,61.68,61.87,19325.0,61.74,61.91,61.68,61.87,19325.0
2015-11-17 10:35:00,61.87,61.94,61.83,61.84,12044.0,61.87,61.94,61.83,61.84,12044.0
2015-11-17 10:40:00,61.83,61.98,61.79,61.92,18549.0,61.83,61.98,61.79,61.92,18549.0
2015-11-17 10:45:00,61.92,62.04,61.9,62.03,16970.0,61.92,62.04,61.9,62.03,16970.0
2015-11-17 10:50:00,62.04,62.04,61.91,61.95,29397.0,62.04,62.04,61.91,61.95,29397.0
2015-11-17 10:55:00,61.95,62.02,61.86,61.89,19605.0,61.95,62.02,61.86,61.89,19605.0
2015-11-17 11:00:00,61.89,61.97,61.8,61.84,12726.0,61.89,61.97,61.8,61.84,12726.0
2015-11-17 11:05:00,61.84,61.84,61.76,61.83,13628.0,61.84,61.84,61.76,61.83,13628.0
2015-11-17 11:10:00,61.84,61.91,61.82,61.89,11319.0,61.84,61.91,61.82,61.89,11319.0
2015-11-17 11:15:00,61.89,61.99,61.89,61.98,11166.0,61.89,61.99,61.89,61.98,11166.0
2015-11-17 11:20:00,61.98,62.0,61.91,61.93,14180.0,61.98,62.0,61.91,61.93,14180.0
2015-11-17 11:25:00,61.91,61.98,61.87,61.96,15014.0,61.91,61.98,61.87,61.96,15014.0
2015-11-17 11:30:00,61.96,62.04,61.96,61.97,33834.0,61.96,62.04,61.96,61.97,33834.0
2015-11-17 11:35:00,61.96,62.04,61.94,62.01,19614.0,61.96,62.04,61.94,62.01,19614.0
2015-11-17 11:40:00,62.01,62.12,61.98,61.99,32832.0,62.01,62.12,61.98,61.99,32832.0
2015-11-17 11:45:00,61.98,62.05,61.96,62.05,17550.0,61.98,62.05,61.96,62.05,17550.0
2015-11-17 11:50:00,62.05,62.23,62.04,62.23,21914.0,62.05,62.23,62.04,62.23,21914.0
2015-11-17 11:55:00,62.23,62.34,62.21,62.33,21021.0,62.23,62.34,62.21,62.33,21021.0
2015-11-17 12:00:00,62.34,62.39,62.31,62.36,22166.0,62.34,62.39,62.31,62.36,22166.0
2015-11-17 12:05:00,62.39,62.4,62.24,62.28,18184.0,62.39,62.4,62.24,62.28,18184.0
2015-11-17 12:10:00,62.28,62.32,62.25,62.28,18326.0,62.28,62.32,62.25,62.28,18326.0
2015-11-17 12:15:00,62.28,62.28,62.14,62.15,19922.0,62.28,62.28,62.14,62.15,19922.0
2015-11-17 12:20:00,62.17,62.21,62.12,62.19,11669.0,62.17,62.21,62.12,62.19,11669.0
2015-11-17 12:25:00,62.18,62.22,62.16,62.18,14955.0,62.18,62.22,62.16,62.18,14955.0
2015-11-17 12:30:00,62.2,62.28,62.15,62.16,11203.0,62.2,62.28,62.15,62.16,11203.0
2015-11-17 12:35:00,62.16,62.16,61.98,62.0,15626.0,62.16,62.16,61.98,62.0,15626.0
2015-11-17 12:40:00,62.0,62.0,61.87,61.9,12696.0,62.0,62.0,61.87,61.9,12696.0
2015-11-17 12:45:00,61.89,61.92,61.87,61.88,12748.0,61.89,61.92,61.87,61.88,12748.0
2015-11-17 12:50:00,61.89,61.91,61.75,61.76,44521.0,61.89,61.91,61.75,61.76,44521.0
2015-11-17 12:55:00,61.75,61.82,61.75,61.8,30487.0,61.75,61.82,61.75,61.8,30487.0
2015-11-17 13:00:00,61.81,61.87,61.75,61.84,35622.0,61.81,61.87,61.75,61.84,35622.0
2015-11-17 13:05:00,61.84,61.87,61.7,61.71,20595.0,61.84,61.87,61.7,61.71,20595.0
2015-11-17 13:10:00,61.71,61.84,61.71,61.83,25778.0,61.71,61.84,61.71,61.83,25778.0
2015-11-17 13:15:00,61.83,61.83,61.67,61.67,16684.0,61.83,61.83,61.67,61.67,16684.0
2015-11-17 13:20:00,61.67,61.69,61.59,61.61,17897.0,61.67,61.69,61.59,61.61,17897.0
2015-11-17 13:25:00,61.6,61.6,61.42,61.47,21346.0,61.6,61.6,61.42,61.47,21346.0
2015-11-17 13:30:00,61.46,61.59,61.42,61.57,19822.0,61.46,61.59,61.42,61.57,19822.0
2015-11-17 13:35:00,61.57,61.6,61.45,61.45,17057.0,61.57,61.6,61.45,61.45,17057.0
2015-11-17 13:40:00,61.46,61.48,61.32,61.35,24968.0,61.46,61.48,61.32,61.35,24968.0
2015-11-17 13:45:00,61.34,61.4,61.29,61.32,19124.0,61.34,61.4,61.29,61.32,19124.0
2015-11-17 13:50:00,61.31,61.31,61.21,61.24,28593.0,61.31,61.31,61.21,61.24,28593.0
2015-11-17 13:55:00,61.23,61.26,61.2,61.25,36748.0,61.23,61.26,61.2,61.25,36748.0
2015-11-17 14:00:00,61.24,61.29,61.21,61.23,47453.0,61.24,61.29,61.21,61.23,47453.0
2015-11-17 14:05:00,61.22,61.37,61.19,61.37,44068.0,61.22,61.37,61.19,61.37,44068.0
2015-11-17 14:10:00,61.37,61.42,61.36,61.37,22504.0,61.37,61.42,61.36,61.37,22504.0
2015-11-17 14:15:00,61.36,61.37,61.24,61.24,22705.0,61.36,61.37,61.24,61.24,22705.0
2015-11-17 14:20:00,61.23,61.23,61.16,61.2,17698.0,61.23,61.23,61.16,61.2,17698.0
2015-11-17 14:25:00,61.19,61.2,61.07,61.08,34700.0,61.19,61.2,61.07,61.08,34700.0
2015-11-17 14:30:00,61.09,61.15,61.04,61.08,35600.0,61.09,61.15,61.04,61.08,35600.0
2015-11-17 14:35:00,61.08,61.16,61.04,61.13,27985.0,61.08,61.16,61.04,61.13,27985.0
2015-11-17 14:40:00,61.13,61.17,61.03,61.04,34012.0,61.13,61.17,61.03,61.04,34012.0
2015-11-17 14:45:00,61.04,61.1,60.96,61.07,30609.0,61.04,61.1,60.96,61.07,30609.0
2015-11-17 14:50:00,61.08,61.1,60.98,61.04,23623.0,61.08,61.1,60.98,61.04,23623.0
2015-11-17 14:55:00,61.04,61.21,61.04,61.16,15676.0,61.04,61.21,61.04,61.16,15676.0
2015-11-17 15:00:00,61.16,61.16,60.98,61.0,45307.0,61.16,61.16,60.98,61.0,45307.0
2015-11-17 15:05:00,61.01,61.09,60.99,61.04,28781.0,61.01,61.09,60.99,61.04,28781.0
2015-11-17 15:10:00,61.01,61.1,60.92,60.98,42444.0,61.01,61.1,60.92,60.98,42444.0
2015-11-17 15:15:00,60.99,61.04,60.9,60.92,34831.0,60.99,61.04,60.9,60.92,34831.0
2015-11-17 15:20:00,60.92,61.07,60.9,60.97,47269.0,60.92,61.07,60.9,60.97,47269.0
2015-11-17 15:25:00,60.97,61.02,60.91,61.02,39120.0,60.97,61.02,60.91,61.02,39120.0
2015-11-17 15:30:00,61.03,61.26,61.0,61.24,60219.0,61.03,61.26,61.0,61.24,60219.0
2015-11-17 15:35:00,61.24,61.27,61.15,61.15,46089.0,61.24,61.27,61.15,61.15,46089.0
2015-11-17 15:40:00,61.14,61.37,61.12,61.33,59146.0,61.14,61.37,61.12,61.33,59146.0
2015-11-17 15:45:00,61.32,61.33,61.15,61.17,52740.0,61.32,61.33,61.15,61.17,52740.0
2015-11-17 15:50:00,61.17,61.29,61.16,61.26,71639.0,61.17,61.29,61.16,61.26,71639.0
2015-11-17 15:55:00,61.26,61.28,61.2,61.25,103418.0,61.26,61.28,61.2,61.25,103418.0
2015-11-18 09:30:00,61.28,61.52,60.62,60.67,35773.0,61.28,61.52,60.62,60.67,35773.0
2015-11-18 09:35:00,60.66,60.82,60.1,60.11,48242.0,60.66,60.82,60.1,60.11,48242.0
2015-11-18 09:40:00,60.14,60.52,60.14,60.3,26775.0,60.14,60.52,60.14,60.3,26775.0
2015-11-18 09:45:00,60.32,60.72,60.32,60.6,32090.0,60.32,60.72,60.32,60.6,32090.0
2015-11-18 09:50:00,60.62,60.69,60.39,60.53,39844.0,60.62,60.69,60.39,60.53,39844.0
2015-11-18 09:55:00,60.55,60.57,60.31,60.39,34499.0,60.55,60.57,60.31,60.39,34499.0
2015-11-18 10:00:00,60.38,60.38,60.18,60.3,74634.0,60.38,60.38,60.18,60.3,74634.0
2015-11-18 10:05:00,60.29,60.42,60.25,60.39,36403.0,60.29,60.42,60.25,60.39,36403.0
2015-11-18 10:10:00,60.39,60.42,60.15,60.17,58566.0,60.39,60.42,60.15,60.17,58566.0
2015-11-18 10:15:00,60.17,60.39,60.11,60.38,72479.0,60.17,60.39,60.11,60.38,72479.0
2015-11-18 10:20:00,60.38,60.41,60.34,60.36,32390.0,60.38,60.41,60.34,60.36,32390.0
2015-11-18 10:25:00,60.35,60.4,60.27,60.4,36507.0,60.35,60.4,60.27,60.4,36507.0
2015-11-18 10:30:00,60.38,60.4,60.2,60.21,32029.0,60.38,60.4,60.2,60.21,32029.0
2015-11-18 10:35:00,60.2,60.41,60.17,60.4,24991.0,60.2,60.41,60.17,60.4,24991.0
2015-11-18 10:40:00,60.41,60.44,60.35,60.37,31640.0,60.41,60.44,60.35,60.37,31640.0
2015-11-18 10:45:00,60.37,60.37,60.28,60.36,26797.0,60.37,60.37,60.28,60.36,26797.0
2015-11-18 10:50:00,60.34,60.39,60.29,60.33,26010.0,60.34,60.39,60.29,60.33,26010.0
2015-11-18 10:55:00,60.32,60.38,60.3,60.38,13924.0,60.32,60.38,60.3,60.38,13924.0
2015-11-18 11:00:00,60.36,60.44,60.33,60.43,32542.0,60.36,60.44,60.33,60.43,32542.0
2015-11-18 11:05:00,60.42,60.42,60.31,60.36,22930.0,60.42,60.42,60.31,60.36,22930.0
2015-11-18 11:10:00,60.35,60.35,60.26,60.33,18410.0,60.35,60.35,60.26,60.33,18410.0
2015-11-18 11:15:00,60.33,60.39,60.33,60.35,12636.0,60.33,60.39,60.33,60.35,12636.0
2015-11-18 11:20:00,60.34,60.4,60.34,60.38,15664.0,60.34,60.4,60.34,60.38,15664.0
2015-11-18 11:25:00,60.38,60.41,60.34,60.36,29146.0,60.38,60.41,60.34,60.36,29146.0
2015-11-18 11:30:00,60.36,60.42,60.36,60.41,24979.0,60.36,60.42,60.36,60.41,24979.0
2015-11-18 11:35:00,60.41,60.61,60.4,60.57,28147.0,60.41,60.61,60.4,60.57,28147.0
2015-11-18 11:40:00,60.59,60.73,60.58,60.73,13540.0,60.59,60.73,60.58,60.73,13540.0
2015-11-18 11:45:00,60.74,60.81,60.72,60.77,27818.0,60.74,60.81,60.72,60.77,27818.0
2015-11-18 11:50:00,60.76,60.83,60.76,60.77,16105.0,60.76,60.83,60.76,60.77,16105.0
2015-11-18 11:55:00,60.78,60.78,60.71,60.73,11305.0,60.78,60.78,60.71,60.73,11305.0
2015-11-18 12:00:00,60.71,60.76,60.68,60.68,18383.0,60.71,60.76,60.68,60.68,18383.0
2015-11-18 12:05:00,60.68,60.7,60.51,60.54,21204.0,60.68,60.7,60.51,60.54,21204.0
2015-11-18 12:10:00,60.53,60.56,60.47,60.56,13626.0,60.53,60.56,60.47,60.56,13626.0
2015-11-18 12:15:00,60.55,60.63,60.55,60.63,21370.0,60.55,60.63,60.55,60.63,21370.0
2015-11-18 12:20:00,60.63,60.76,60.63,60.71,21656.0,60.63,60.76,60.63,60.71,21656.0
2015-11-18 12:25:00,60.71,60.77,60.71,60.76,11888.0,60.71,60.77,60.71,60.76,11888.0
2015-11-18 12:30:00,60.78,60.84,60.77,60.81,11492.0,60.78,60.84,60.77,60.81,11492.0
2015-11-18 12:35:00,60.83,60.85,60.78,60.82,13826.0,60.83,60.85,60.78,60.82,13826.0
2015-11-18 12:40:00,60.82,60.82,60.7,60.7,9990.0,60.82,60.82,60.7,60.7,9990.0
2015-11-18 12:45:00,60.7,60.78,60.69,60.77,13897.0,60.7,60.78,60.69,60.77,13897.0
2015-11-18 12:50:00,60.78,60.79,60.72,60.77,16102.0,60.78,60.79,60.72,60.77,16102.0
2015-11-18 12:55:00,60.77,60.77,60.72,60.74,7300.0,60.77,60.77,60.72,60.74,7300.0
2015-11-18 13:00:00,60.74,60.86,60.72,60.82,79150.0,60.74,60.86,60.72,60.82,79150.0
2015-11-18 13:05:00,60.83,60.89,60.83,60.85,17352.0,60.83,60.89,60.83,60.85,17352.0
2015-11-18 13:10:00,60.85,60.86,60.79,60.83,17042.0,60.85,60.86,60.79,60.83,17042.0
2015-11-18 13:15:00,60.83,60.86,60.75,60.81,14361.0,60.83,60.86,60.75,60.81,14361.0
2015-11-18 13:20:00,60.8,60.83,60.68,60.69,31585.0,60.8,60.83,60.68,60.69,31585.0
2015-11-18 13:25:00,60.68,60.72,60.68,60.68,14334.0,60.68,60.72,60.68,60.68,14334.0
2015-11-18 13:30:00,60.68,60.69,60.63,60.66,18269.0,60.68,60.69,60.63,60.66,18269.0
2015-11-18 13:35:00,60.66,60.7,60.63,60.69,22361.0,60.66,60.7,60.63,60.69,22361.0
2015-11-18 13:40:00,60.68,60.77,60.68,60.75,19652.0,60.68,60.77,60.68,60.75,19652.0
2015-11-18 13:45:00,60.75,60.8,60.75,60.76,19702.0,60.75,60.8,60.75,60.76,19702.0
2015-11-18 13:50:00,60.75,60.77,60.7,60.72,42600.0,60.75,60.77,60.7,60.72,42600.0
2015-11-18 13:55:00,60.73,60.9,60.73,60.8,28481.0,60.73,60.9,60.73,60.8,28481.0
2015-11-18 14:00:00,60.8,61.0,60.78,60.94,35865.0,60.8,61.0,60.78,60.94,35865.0
2015-11-18 14:05:00,60.95,61.2,60.95,61.15,22512.0,60.95,61.2,60.95,61.15,22512.0
2015-11-18 14:10:00,61.18,61.49,61.18,61.35,28290.0,61.18,61.49,61.18,61.35,28290.0
2015-11-18 14:15:00,61.34,61.36,61.23,61.23,13283.0,61.34,61.36,61.23,61.23,13283.0
2015-11-18 14:20:00,61.22,61.22,61.07,61.14,12019.0,61.22,61.22,61.07,61.14,12019.0
2015-11-18 14:25:00,61.14,61.17,60.99,61.0,17672.0,61.14,61.17,60.99,61.0,17672.0
2015-11-18 14:30:00,60.99,61.01,60.86,60.89,30512.0,60.99,61.01,60.86,60.89,30512.0
2015-11-18 14:35:00,60.89,60.91,60.8,60.83,36746.0,60.89,60.91,60.8,60.83,36746.0
2015-11-18 14:40:00,60.83,60.92,60.8,60.87,99386.0,60.83,60.92,60.8,60.87,99386.0
2015-11-18 14:45:00,60.87,61.0,60.8,61.0,46574.0,60.87,61.0,60.8,61.0,46574.0
2015-11-18 14:50:00,61.0,61.21,61.0,61.21,32457.0,61.0,61.21,61.0,61.21,32457.0
2015-11-18 14:55:00,61.2,61.2,61.11,61.16,17616.0,61.2,61.2,61.11,61.16,17616.0
2015-11-18 15:00:00,61.15,61.24,61.11,61.21,16237.0,61.15,61.24,61.11,61.21,16237.0
2015-11-18 15:05:00,61.2,61.33,61.2,61.26,24601.0,61.2,61.33,61.2,61.26,24601.0
2015-11-18 15:10:00,61.25,61.32,61.21,61.28,29789.0,61.25,61.32,61.21,61.28,29789.0
2015-11-18 15:15:00,61.28,61.36,61.24,61.32,34835.0,61.28,61.36,61.24,61.32,34835.0
2015-11-18 15:20:00,61.31,61.37,61.31,61.33,27176.0,61.31,61.37,61.31,61.33,27176.0
2015-11-18 15:25:00,61.34,61.38,61.32,61.36,24340.0,61.34,61.38,61.32,61.36,24340.0
2015-11-18 15:30:00,61.36,61.38,61.31,61.33,46071.0,61.36,61.38,61.31,61.33,46071.0
2015-11-18 15:35:00,61.33,61.5,61.33,61.49,60657.0,61.33,61.5,61.33,61.49,60657.0
2015-11-18 15:40:00,61.48,61.6,61.48,61.49,50295.0,61.48,61.6,61.48,61.49,50295.0
2015-11-18 15:45:00,61.49,61.61,61.29,61.36,85807.0,61.49,61.61,61.29,61.36,85807.0
2015-11-18 15:50:00,61.37,61.48,61.37,61.46,99342.0,61.37,61.48,61.37,61.46,99342.0
2015-11-18 15:55:00,61.46,61.46,61.21,61.24,293036.0,61.46,61.46,61.21,61.24,293036.0
2015-11-19 09:30:00,61.47,61.75,61.04,61.38,44927.0,61.47,61.75,61.04,61.38,44927.0
2015-11-19 09:35:00,61.41,61.7,61.29,61.34,50230.0,61.41,61.7,61.29,61.34,50230.0
2015-11-19 09:40:00,61.33,61.75,61.33,61.62,54763.0,61.33,61.75,61.33,61.62,54763.0
2015-11-19 09:45:00,61.65,61.76,61.48,61.69,45949.0,61.65,61.76,61.48,61.69,45949.0
2015-11-19 09:50:00,61.67,61.8,61.58,61.58,47028.0,61.67,61.8,61.58,61.58,47028.0
2015-11-19 09:55:00,61.57,61.81,61.54,61.68,99459.0,61.57,61.81,61.54,61.68,99459.0
2015-11-19 10:00:00,61.68,61.81,61.47,61.66,84097.0,61.68,61.81,61.47,61.66,84097.0
2015-11-19 10:05:00,61.66,61.95,61.66,61.81,28752.0,61.66,61.95,61.66,61.81,28752.0
2015-11-19 10:10:00,61.82,61.86,61.65,61.67,38814.0,61.82,61.86,61.65,61.67,38814.0
2015-11-19 10:15:00,61.65,61.8,61.65,61.72,46821.0,61.65,61.8,61.65,61.72,46821.0
2015-11-19 10:20:00,61.74,61.8,61.58,61.58,70684.0,61.74,61.8,61.58,61.58,70684.0
2015-11-19 10:25:00,61.56,61.6,61.5,61.59,41691.0,61.56,61.6,61.5,61.59,41691.0
2015-11-19 10:30:00,61.59,61.74,61.58,61.67,31883.0,61.59,61.74,61.58,61.67,31883.0
2015-11-19 10:35:00,61.66,61.79,61.57,61.77,43310.0,61.66,61.79,61.57,61.77,43310.0
2015-11-19 10:40:00,61.77,61.79,61.61,61.62,25229.0,61.77,61.79,61.61,61.62,25229.0
2015-11-19 10:45:00,61.6,61.7,61.53,61.7,40587.0,61.6,61.7,61.53,61.7,40587.0
2015-11-19 10:50:00,61.71,61.87,61.7,61.85,27525.0,61.71,61.87,61.7,61.85,27525.0
2015-11-19 10:55:00,61.85,62.19,61.83,62.15,74335.0,61.85,62.19,61.83,62.15,74335.0
2015-11-19 11:00:00,62.14,62.24,62.14,62.18,44764.0,62.14,62.24,62.14,62.18,44764.0
2015-11-19 11:05:00,62.17,62.24,62.13,62.2,19114.0,62.17,62.24,62.13,62.2,19114.0
2015-11-19 11:10:00,62.21,62.22,62.06,62.06,20794.0,62.21,62.22,62.06,62.06,20794.0
2015-11-19 11:15:00,62.08,62.1,61.9,61.9,22353.0,62.08,62.1,61.9,61.9,22353.0
2015-11-19 11:20:00,61.88,61.95,61.77,61.82,18113.0,61.88,61.95,61.77,61.82,18113.0
2015-11-19 11:25:00,61.82,61.93,61.72,61.84,21029.0,61.82,61.93,61.72,61.84,21029.0
2015-11-19 11:30:00,61.83,61.94,61.82,61.91,19545.0,61.83,61.94,61.82,61.91,19545.0
2015-11-19 11:35:00,61.9,62.11,61.89,62.08,52779.0,61.9,62.11,61.89,62.08,52779.0
2015-11-19 11:40:00,62.08,62.18,62.01,62.01,17722.0,62.08,62.18,62.01,62.01,17722.0
2015-11-19 11:45:00,62.02,62.04,61.93,62.02,35938.0,62.02,62.04,61.93,62.02,35938.0
2015-11-19 11:50:00,62.01,62.06,61.97,62.03,21272.0,62.01,62.06,61.97,62.03,21272.0
2015-11-19 11:55:00,62.03,62.17,62.01,62.12,18700.0,62.03,62.17,62.01,62.12,18700.0
2015-11-19 12:00:00,62.13,62.36,62.1,62.33,33238.0,62.13,62.36,62.1,62.33,33238.0
2015-11-19 12:05:00,62.36,62.37,62.27,62.27,20165.0,62.36,62.37,62.27,62.27,20165.0
2015-11-19 12:10:00,62.26,62.28,62.17,62.25,14667.0,62.26,62.28,62.17,62.25,14667.0
2015-11-19 12:15:00,62.25,62.28,62.12,62.12,16461.0,62.25,62.28,62.12,62.12,16461.0
2015-11-19 12:20:00,62.13,62.19,62.08,62.12,11348.0,62.13,62.19,62.08,62.12,11348.0
2015-11-19 12:25:00,62.12,62.16,62.04,62.1,14671.0,62.12,62.16,62.04,62.1,14671.0
2015-11-19 12:30:00,62.1,62.27,62.1,62.26,19589.0,62.1,62.27,62.1,62.26,19589.0
2015-11-19 12:35:00,62.26,62.34,62.22,62.24,17312.0,62.26,62.34,62.22,62.24,17312.0
2015-11-19 12:40:00,62.24,62.25,62.18,62.22,11414.0,62.24,62.25,62.18,62.22,11414.0
2015-11-19 12:45:00,62.23,62.26,62.07,62.1,28891.0,62.23,62.26,62.07,62.1,28891.0
2015-11-19 12:50:00,62.09,62.12,62.06,62.08,14265.0,62.09,62.12,62.06,62.08,14265.0
2015-11-19 12:55:00,62.06,62.15,62.06,62.14,28807.0,62.06,62.15,62.06,62.14,28807.0
2015-11-19 13:00:00,62.13,62.18,62.13,62.15,31519.0,62.13,62.18,62.13,62.15,31519.0
2015-11-19 13:05:00,62.15,62.27,62.15,62.27,21335.0,62.15,62.27,62.15,62.27,21335.0
2015-11-19 13:10:00,62.26,62.35,62.26,62.33,10369.0,62.26,62.35,62.26,62.33,10369.0
2015-11-19 13:15:00,62.35,62.44,62.32,62.34,41236.0,62.35,62.44,62.32,62.34,41236.0
2015-11-19 13:20:00,62.35,62.35,62.17,62.17,21364.0,62.35,62.35,62.17,62.17,21364.0
2015-11-19 13:25:00,62.16,62.16,62.06,62.1,18695.0,62.16,62.16,62.06,62.1,18695.0
2015-11-19 13:30:00,62.12,62.16,62.1,62.13,13598.0,62.12,62.16,62.1,62.13,13598.0
2015-11-19 13:35:00,62.12,62.23,62.11,62.18,66302.0,62.12,62.23,62.11,62.18,66302.0
2015-11-19 13:40:00,62.19,62.22,62.17,62.22,13581.0,62.19,62.22,62.17,62.22,13581.0
2015-11-19 13:45:00,62.22,62.42,62.22,62.42,33141.0,62.22,62.42,62.22,62.42,33141.0
2015-11-19 13:50:00,62.42,62.43,62.35,62.38,20954.0,62.42,62.43,62.35,62.38,20954.0
2015-11-19 13:55:00,62.4,62.43,62.28,62.3,19875.0,62.4,62.43,62.28,62.3,19875.0
2015-11-19 14:00:00,62.31,62.31,62.21,62.23,17563.0,62.31,62.31,62.21,62.23,17563.0
2015-11-19 14:05:00,62.23,62.28,62.21,62.24,25591.0,62.23,62.28,62.21,62.24,25591.0
2015-11-19 14:10:00,62.24,62.25,62.2,62.2,37515.0,62.24,62.25,62.2,62.2,37515.0
2015-11-19 14:15:00,62.2,62.25,62.08,62.08,25827.0,62.2,62.25,62.08,62.08,25827.0
2015-11-19 14:20:00,62.08,62.1,62.05,62.05,15456.0,62.08,62.1,62.05,62.05,15456.0
2015-11-19 14:25:00,62.05,62.1,62.04,62.09,31655.0,62.05,62.1,62.04,62.09,31655.0
2015-11-19 14:30:00,62.1,62.15,62.09,62.15,30271.0,62.1,62.15,62.09,62.15,30271.0
2015-11-19 14:35:00,62.14,62.28,62.14,62.26,57452.0,62.14,62.28,62.14,62.26,57452.0
2015-11-19 14:40:00,62.25,62.29,62.25,62.27,21673.0,62.25,62.29,62.25,62.27,21673.0
2015-11-19 14:45:00,62.27,62.29,62.22,62.27,20860.0,62.27,62.29,62.22,62.27,20860.0
2015-11-19 14:50:00,62.27,62.37,62.26,62.33,32142.0,62.27,62.37,62.26,62.33,32142.0
2015-11-19 14:55:00,62.32,62.4,62.3,62.37,35981.0,62.32,62.4,62.3,62.37,35981.0
2015-11-19 15:00:00,62.35,62.45,62.35,62.45,39966.0,62.35,62.45,62.35,62.45,39966.0
2015-11-19 15:05:00,62.44,62.45,62.37,62.41,33540.0,62.44,62.45,62.37,62.41,33540.0
2015-11-19 15:10:00,62.4,62.46,62.38,62.46,44957.0,62.4,62.46,62.38,62.46,44957.0
2015-11-19 15:15:00,62.45,62.61,62.4,62.55,83477.0,62.45,62.61,62.4,62.55,83477.0
2015-11-19 15:20:00,62.55,62.59,62.5,62.54,55681.0,62.55,62.59,62.5,62.54,55681.0
2015-11-19 15:25:00,62.53,62.55,62.5,62.54,30374.0,62.53,62.55,62.5,62.54,30374.0
2015-11-19 15:30:00,62.54,62.65,62.53,62.61,80513.0,62.54,62.65,62.53,62.61,80513.0
2015-11-19 15:35:00,62.6,62.65,62.59,62.62,62119.0,62.6,62.65,62.59,62.62,62119.0
2015-11-19 15:40:00,62.62,62.63,62.46,62.47,54248.0,62.62,62.63,62.46,62.47,54248.0
2015-11-19 15:45:00,62.46,62.54,62.44,62.5,71716.0,62.46,62.54,62.44,62.5,71716.0
2015-11-19 15:50:00,62.49,62.54,62.42,62.52,120329.0,62.49,62.54,62.42,62.52,120329.0
2015-11-19 15:55:00,62.51,62.52,62.32,62.39,226547.0,62.51,62.52,62.32,62.39,226547.0
2015-11-20 09:30:00,60.42,60.88,59.02,59.98,737331.0,60.42,60.88,59.02,59.98,737331.0
2015-11-20 09:35:00,59.99,60.23,59.7,60.0,386681.0,59.99,60.23,59.7,60.0,386681.0
2015-11-20 09:40:00,60.0,60.1,59.95,60.0,333268.0,60.0,60.1,59.95,60.0,333268.0
2015-11-20 09:45:00,60.02,60.37,59.54,59.6,628737.0,60.02,60.37,59.54,59.6,628737.0
2015-11-20 09:50:00,59.56,59.73,58.55,58.6,842678.0,59.56,59.73,58.55,58.6,842678.0
2015-11-20 09:55:00,58.58,59.12,58.55,58.95,272912.0,58.58,59.12,58.55,58.95,272912.0
2015-11-20 10:00:00,58.97,59.4,58.84,59.1,265115.0,58.97,59.4,58.84,59.1,265115.0
2015-11-20 10:05:00,59.1,59.22,59.0,59.1,163903.0,59.1,59.22,59.0,59.1,163903.0
2015-11-20 10:10:00,59.1,59.45,58.99,59.27,112598.0,59.1,59.45,58.99,59.27,112598.0
2015-11-20 10:15:00,59.27,59.86,59.16,59.79,106439.0,59.27,59.86,59.16,59.79,106439.0
2015-11-20 10:20:00,59.79,59.84,59.47,59.66,61367.0,59.79,59.84,59.47,59.66,61367.0
2015-11-20 10:25:00,59.67,59.86,59.57,59.76,260598.0,59.67,59.86,59.57,59.76,260598.0
2015-11-20 10:30:00,59.75,60.0,59.74,59.93,96484.0,59.75,60.0,59.74,59.93,96484.0
2015-11-20 10:35:00,59.92,59.93,59.53,59.75,195868.0,59.92,59.93,59.53,59.75,195868.0
2015-11-20 10:40:00,59.75,59.92,59.74,59.8,64156.0,59.75,59.92,59.74,59.8,64156.0
2015-11-20 10:45:00,59.8,59.8,59.65,59.67,53521.0,59.8,59.8,59.65,59.67,53521.0
2015-11-20 10:50:00,59.66,59.79,59.6,59.77,60571.0,59.66,59.79,59.6,59.77,60571.0
2015-11-20 10:55:00,59.77,60.0,59.76,59.88,134939.0,59.77,60.0,59.76,59.88,134939.0
2015-11-20 11:00:00,59.9,60.13,59.88,60.09,120407.0,59.9,60.13,59.88,60.09,120407.0
2015-11-20 11:05:00,60.09,60.13,59.95,59.99,149971.0,60.09,60.13,59.95,59.99,149971.0
2015-11-20 11:10:00,60.01,60.04,59.96,60.03,25064.0,60.01,60.04,59.96,60.03,25064.0
2015-11-20 11:15:00,60.03,60.17,60.01,60.15,86098.0,60.03,60.17,60.01,60.15,86098.0
2015-11-20 11:20:00,60.15,60.15,60.0,60.03,35535.0,60.15,60.15,60.0,60.03,35535.0
2015-11-20 11:25:00,60.02,60.06,59.87,59.89,37854.0,60.02,60.06,59.87,59.89,37854.0
2015-11-20 11:30:00,59.89,59.97,59.75,59.93,40035.0,59.89,59.97,59.75,59.93,40035.0
2015-11-20 11:35:00,59.91,59.95,59.81,59.88,22192.0,59.91,59.95,59.81,59.88,22192.0
2015-11-20 11:40:00,59.87,59.95,59.83,59.9,26883.0,59.87,59.95,59.83,59.9,26883.0
2015-11-20 11:45:00,59.9,59.95,59.89,59.9,34595.0,59.9,59.95,59.89,59.9,34595.0
2015-11-20 11:50:00,59.89,60.18,59.88,60.14,58487.0,59.89,60.18,59.88,60.14,58487.0
2015-11-20 11:55:00,60.13,60.13,60.01,60.03,24709.0,60.13,60.13,60.01,60.03,24709.0
2015-11-20 12:00:00,60.02,60.06,59.94,59.97,44802.0,60.02,60.06,59.94,59.97,44802.0
2015-11-20 12:05:00,59.98,60.08,59.96,60.06,137633.0,59.98,60.08,59.96,60.06,137633.0
2015-11-20 12:10:00,60.06,60.21,60.04,60.18,45745.0,60.06,60.21,60.04,60.18,45745.0
2015-11-20 12:15:00,60.16,60.27,60.06,60.27,37002.0,60.16,60.27,60.06,60.27,37002.0
2015-11-20 12:20:00,60.27,60.29,60.17,60.23,44875.0,60.27,60.29,60.17,60.23,44875.0
2015-11-20 12:25:00,60.22,60.22,60.11,60.19,18019.0,60.22,60.22,60.11,60.19,18019.0
2015-11-20 12:30:00,60.2,60.26,60.16,60.21,18379.0,60.2,60.26,60.16,60.21,18379.0
2015-11-20 12:35:00,60.2,60.21,60.13,60.13,24446.0,60.2,60.21,60.13,60.13,24446.0
2015-11-20 12:40:00,60.14,60.14,59.96,60.03,22390.0,60.14,60.14,59.96,60.03,22390.0
2015-11-20 12:45:00,60.03,60.16,59.95,60.15,23934.0,60.03,60.16,59.95,60.15,23934.0
2015-11-20 12:50:00,60.15,60.25,60.13,60.23,26897.0,60.15,60.25,60.13,60.23,26897.0
2015-11-20 12:55:00,60.23,60.34,60.23,60.27,33484.0,60.23,60.34,60.23,60.27,33484.0
2015-11-20 13:00:00,60.27,60.3,60.26,60.29,21419.0,60.27,60.3,60.26,60.29,21419.0
2015-11-20 13:05:00,60.29,60.29,60.19,60.22,42780.0,60.29,60.29,60.19,60.22,42780.0
2015-11-20 13:10:00,60.23,60.25,60.18,60.19,30238.0,60.23,60.25,60.18,60.19,30238.0
2015-11-20 13:15:00,60.18,60.24,60.12,60.17,19559.0,60.18,60.24,60.12,60.17,19559.0
2015-11-20 13:20:00,60.18,60.25,60.17,60.25,20127.0,60.18,60.25,60.17,60.25,20127.0
2015-11-20 13:25:00,60.25,60.44,60.25,60.4,31943.0,60.25,60.44,60.25,60.4,31943.0
2015-11-20 13:30:00,60.41,60.41,60.29,60.33,17800.0,60.41,60.41,60.29,60.33,17800.0
2015-11-20 13:35:00,60.31,60.31,60.15,60.2,22661.0,60.31,60.31,60.15,60.2,22661.0
2015-11-20 13:40:00,60.2,60.25,60.16,60.16,5488.0,60.2,60.25,60.16,60.16,5488.0
2015-11-20 13:45:00,60.17,60.23,60.15,60.16,10125.0,60.17,60.23,60.15,60.16,10125.0
2015-11-20 13:50:00,60.17,60.23,60.14,60.19,11611.0,60.17,60.23,60.14,60.19,11611.0
2015-11-20 13:55:00,60.19,60.23,60.15,60.23,11348.0,60.19,60.23,60.15,60.23,11348.0
2015-11-20 14:00:00,60.23,60.33,60.23,60.29,13600.0,60.23,60.33,60.23,60.29,13600.0
2015-11-20 14:05:00,60.29,60.37,60.25,60.37,12985.0,60.29,60.37,60.25,60.37,12985.0
2015-11-20 14:10:00,60.37,60.37,60.19,60.23,22049.0,60.37,60.37,60.19,60.23,22049.0
2015-11-20 14:15:00,60.23,60.28,60.22,60.25,12665.0,60.23,60.28,60.22,60.25,12665.0
2015-11-20 14:20:00,60.25,60.26,60.12,60.12,15770.0,60.25,60.26,60.12,60.12,15770.0
2015-11-20 14:25:00,60.13,60.24,60.11,60.23,19900.0,60.13,60.24,60.11,60.23,19900.0
2015-11-20 14:30:00,60.23,60.28,60.22,60.27,63600.0,60.23,60.28,60.22,60.27,63600.0
2015-11-20 14:35:00,60.28,60.45,60.28,60.42,30010.0,60.28,60.45,60.28,60.42,30010.0
2015-11-20 14:40:00,60.43,60.5,60.41,60.5,26261.0,60.43,60.5,60.41,60.5,26261.0
2015-11-20 14:45:00,60.5,60.68,60.49,60.65,46639.0,60.5,60.68,60.49,60.65,46639.0
2015-11-20 14:50:00,60.64,60.66,60.58,60.59,31973.0,60.64,60.66,60.58,60.59,31973.0
2015-11-20 14:55:00,60.58,60.58,60.42,60.42,27820.0,60.58,60.58,60.42,60.42,27820.0
2015-11-20 15:00:00,60.43,60.48,60.37,60.37,21048.0,60.43,60.48,60.37,60.37,21048.0
2015-11-20 15:05:00,60.36,60.4,60.34,60.38,28787.0,60.36,60.4,60.34,60.38,28787.0
2015-11-20 15:10:00,60.38,60.46,60.31,60.45,24380.0,60.38,60.46,60.31,60.45,24380.0
2015-11-20 15:15:00,60.45,60.56,60.44,60.53,36046.0,60.45,60.56,60.44,60.53,36046.0
2015-11-20 15:20:00,60.53,60.58,60.49,60.52,29747.0,60.53,60.58,60.49,60.52,29747.0
2015-11-20 15:25:00,60.52,60.71,60.52,60.69,31146.0,60.52,60.71,60.52,60.69,31146.0
2015-11-20 15:30:00,60.68,60.77,60.63,60.67,45804.0,60.68,60.77,60.63,60.67,45804.0
2015-11-20 15:35:00,60.67,60.68,60.51,60.51,48004.0,60.67,60.68,60.51,60.51,48004.0
2015-11-20 15:40:00,60.52,60.57,60.51,60.57,40588.0,60.52,60.57,60.51,60.57,40588.0
2015-11-20 15:45:00,60.56,60.56,60.44,60.45,49371.0,60.56,60.56,60.44,60.45,49371.0
2015-11-20 15:50:00,60.46,60.57,60.42,60.44,90267.0,60.46,60.57,60.42,60.44,90267.0
2015-11-20 15:55:00,60.44,60.56,60.43,60.54,114899.0,60.44,60.56,60.43,60.54,114899.0
2015-11-23 09:30:00,60.42,61.37,60.42,61.36,58911.0,60.42,61.37,60.42,61.36,58911.0
2015-11-23 09:35:00,61.35,61.46,61.17,61.31,44379.0,61.35,61.46,61.17,61.31,44379.0
2015-11-23 09:40:00,61.37,61.73,61.36,61.73,29823.0,61.37,61.73,61.36,61.73,29823.0
2015-11-23 09:45:00,61.73,61.95,61.66,61.94,40121.0,61.73,61.95,61.66,61.94,40121.0
2015-11-23 09:50:00,61.94,62.4,61.8,62.36,52671.0,61.94,62.4,61.8,62.36,52671.0
2015-11-23 09:55:00,62.33,62.5,62.22,62.35,86246.0,62.33,62.5,62.22,62.35,86246.0
2015-11-23 10:00:00,62.38,62.66,62.37,62.55,53491.0,62.38,62.66,62.37,62.55,53491.0
2015-11-23 10:05:00,62.56,62.71,62.45,62.7,36589.0,62.56,62.71,62.45,62.7,36589.0
2015-11-23 10:10:00,62.73,62.77,62.27,62.3,62425.0,62.73,62.77,62.27,62.3,62425.0
2015-11-23 10:15:00,62.29,62.32,62.08,62.24,38811.0,62.29,62.32,62.08,62.24,38811.0
2015-11-23 10:20:00,62.23,62.32,62.1,62.31,48457.0,62.23,62.32,62.1,62.31,48457.0
2015-11-23 10:25:00,62.29,62.37,62.11,62.18,31804.0,62.29,62.37,62.11,62.18,31804.0
2015-11-23 10:30:00,62.21,62.35,62.07,62.11,30566.0,62.21,62.35,62.07,62.11,30566.0
2015-11-23 10:35:00,62.11,62.25,62.06,62.06,29495.0,62.11,62.25,62.06,62.06,29495.0
2015-11-23 10:40:00,62.05,62.19,61.99,62.17,33150.0,62.05,62.19,61.99,62.17,33150.0
2015-11-23 10:45:00,62.18,62.35,62.18,62.25,24216.0,62.18,62.35,62.18,62.25,24216.0
2015-11-23 10:50:00,62.25,62.35,62.17,62.28,18807.0,62.25,62.35,62.17,62.28,18807.0
2015-11-23 10:55:00,62.28,62.47,62.27,62.46,18558.0,62.28,62.47,62.27,62.46,18558.0
2015-11-23 11:00:00,62.48,62.61,62.44,62.58,23662.0,62.48,62.61,62.44,62.58,23662.0
2015-11-23 11:05:00,62.57,62.63,62.53,62.6,20520.0,62.57,62.63,62.53,62.6,20520.0
2015-11-23 11:10:00,62.59,62.68,62.58,62.68,14758.0,62.59,62.68,62.58,62.68,14758.0
2015-11-23 11:15:00,62.68,62.75,62.64,62.72,23037.0,62.68,62.75,62.64,62.72,23037.0
2015-11-23 11:20:00,62.72,62.73,62.61,62.7,32576.0,62.72,62.73,62.61,62.7,32576.0
2015-11-23 11:25:00,62.71,62.82,62.66,62.81,39184.0,62.71,62.82,62.66,62.81,39184.0
2015-11-23 11:30:00,62.81,62.88,62.75,62.79,37608.0,62.81,62.88,62.75,62.79,37608.0
2015-11-23 11:35:00,62.81,62.92,62.73,62.73,64715.0,62.81,62.92,62.73,62.73,64715.0
2015-11-23 11:40:00,62.74,62.93,62.74,62.93,17500.0,62.74,62.93,62.74,62.93,17500.0
2015-11-23 11:45:00,62.93,63.0,62.92,62.94,34210.0,62.93,63.0,62.92,62.94,34210.0
2015-11-23 11:50:00,62.93,62.95,62.86,62.87,27234.0,62.93,62.95,62.86,62.87,27234.0
2015-11-23 11:55:00,62.86,62.99,62.86,62.97,25406.0,62.86,62.99,62.86,62.97,25406.0
2015-11-23 12:00:00,62.97,62.99,62.91,62.91,26717.0,62.97,62.99,62.91,62.91,26717.0
2015-11-23 12:05:00,62.92,62.95,62.82,62.87,19080.0,62.92,62.95,62.82,62.87,19080.0
2015-11-23 12:10:00,62.88,63.11,62.88,63.1,33774.0,62.88,63.11,62.88,63.1,33774.0
2015-11-23 12:15:00,63.1,63.14,63.08,63.08,20481.0,63.1,63.14,63.08,63.08,20481.0
2015-11-23 12:20:00,63.11,63.19,63.11,63.18,19455.0,63.11,63.19,63.11,63.18,19455.0
2015-11-23 12:25:00,63.18,63.27,63.18,63.2,17315.0,63.18,63.27,63.18,63.2,17315.0
2015-11-23 12:30:00,63.22,63.22,63.12,63.13,16768.0,63.22,63.22,63.12,63.13,16768.0
2015-11-23 12:35:00,63.12,63.12,63.01,63.09,19992.0,63.12,63.12,63.01,63.09,19992.0
2015-11-23 12:40:00,63.11,63.13,63.05,63.09,15275.0,63.11,63.13,63.05,63.09,15275.0
2015-11-23 12:45:00,63.11,63.15,63.02,63.12,21604.0,63.11,63.15,63.02,63.12,21604.0
2015-11-23 12:50:00,63.13,63.22,63.13,63.15,10904.0,63.13,63.22,63.13,63.15,10904.0
2015-11-23 12:55:00,63.17,63.19,62.92,62.97,28311.0,63.17,63.19,62.92,62.97,28311.0
2015-11-23 13:00:00,62.98,63.09,62.97,63.02,20245.0,62.98,63.09,62.97,63.02,20245.0
2015-11-23 13:05:00,63.01,63.03,62.96,62.97,24590.0,63.01,63.03,62.96,62.97,24590.0
2015-11-23 13:10:00,62.97,62.98,62.89,62.92,14630.0,62.97,62.98,62.89,62.92,14630.0
2015-11-23 13:15:00,62.91,62.92,62.77,62.86,50688.0,62.91,62.92,62.77,62.86,50688.0
2015-11-23 13:20:00,62.89,62.93,62.82,62.84,13835.0,62.89,62.93,62.82,62.84,13835.0
2015-11-23 13:25:00,62.85,62.94,62.83,62.87,25507.0,62.85,62.94,62.83,62.87,25507.0
2015-11-23 13:30:00,62.87,62.87,62.82,62.83,8615.0,62.87,62.87,62.82,62.83,8615.0
2015-11-23 13:35:00,62.83,62.92,62.83,62.9,23531.0,62.83,62.92,62.83,62.9,23531.0
2015-11-23 13:40:00,62.9,62.92,62.84,62.88,14027.0,62.9,62.92,62.84,62.88,14027.0
2015-11-23 13:45:00,62.87,62.92,62.78,62.78,18453.0,62.87,62.92,62.78,62.78,18453.0
2015-11-23 13:50:00,62.78,62.9,62.75,62.9,13238.0,62.78,62.9,62.75,62.9,13238.0
2015-11-23 13:55:00,62.88,62.88,62.79,62.79,15165.0,62.88,62.88,62.79,62.79,15165.0
2015-11-23 14:00:00,62.79,62.79,62.59,62.6,27621.0,62.79,62.79,62.59,62.6,27621.0
2015-11-23 14:05:00,62.61,62.64,62.5,62.56,28400.0,62.61,62.64,62.5,62.56,28400.0
2015-11-23 14:10:00,62.57,62.59,62.48,62.5,27225.0,62.57,62.59,62.48,62.5,27225.0
2015-11-23 14:15:00,62.51,62.63,62.51,62.62,18200.0,62.51,62.63,62.51,62.62,18200.0
2015-11-23 14:20:00,62.61,62.65,62.5,62.51,25604.0,62.61,62.65,62.5,62.51,25604.0
2015-11-23 14:25:00,62.52,62.59,62.5,62.58,12642.0,62.52,62.59,62.5,62.58,12642.0
2015-11-23 14:30:00,62.57,62.61,62.52,62.53,18838.0,62.57,62.61,62.52,62.53,18838.0
2015-11-23 14:35:00,62.54,62.56,62.48,62.5,31820.0,62.54,62.56,62.48,62.5,31820.0
2015-11-23 14:40:00,62.5,62.52,62.45,62.5,41491.0,62.5,62.52,62.45,62.5,41491.0
2015-11-23 14:45:00,62.51,62.56,62.5,62.54,23673.0,62.51,62.56,62.5,62.54,23673.0
2015-11-23 14:50:00,62.54,62.57,62.53,62.55,20763.0,62.54,62.57,62.53,62.55,20763.0
2015-11-23 14:55:00,62.55,62.6,62.55,62.58,16863.0,62.55,62.6,62.55,62.58,16863.0
2015-11-23 15:00:00,62.58,62.64,62.57,62.6,25899.0,62.58,62.64,62.57,62.6,25899.0
2015-11-23 15:05:00,62.61,62.64,62.58,62.62,21852.0,62.61,62.64,62.58,62.62,21852.0
2015-11-23 15:10:00,62.61,62.75,62.61,62.73,35037.0,62.61,62.75,62.61,62.73,35037.0
2015-11-23 15:15:00,62.73,62.82,62.72,62.8,31261.0,62.73,62.82,62.72,62.8,31261.0
2015-11-23 15:20:00,62.8,62.92,62.8,62.89,22601.0,62.8,62.92,62.8,62.89,22601.0
2015-11-23 15:25:00,62.89,62.91,62.84,62.89,40603.0,62.89,62.91,62.84,62.89,40603.0
2015-11-23 15:30:00,62.9,62.9,62.84,62.87,32539.0,62.9,62.9,62.84,62.87,32539.0
2015-11-23 15:35:00,62.85,62.86,62.78,62.8,54459.0,62.85,62.86,62.78,62.8,54459.0
2015-11-23 15:40:00,62.79,62.8,62.67,62.71,52990.0,62.79,62.8,62.67,62.71,52990.0
2015-11-23 15:45:00,62.71,62.75,62.64,62.64,65176.0,62.71,62.75,62.64,62.64,65176.0
2015-11-23 15:50:00,62.64,62.7,62.57,62.64,99569.0,62.64,62.7,62.57,62.64,99569.0
2015-11-23 15:55:00,62.64,62.74,62.64,62.71,150783.0,62.64,62.74,62.64,62.71,150783.0
2015-11-24 09:30:00,62.24,62.65,62.13,62.13,36261.0,62.24,62.65,62.13,62.13,36261.0
2015-11-24 09:35:00,62.19,62.41,62.04,62.39,20997.0,62.19,62.41,62.04,62.39,20997.0
2015-11-24 09:40:00,62.42,62.42,62.18,62.36,20752.0,62.42,62.42,62.18,62.36,20752.0
2015-11-24 09:45:00,62.38,62.39,62.11,62.11,14083.0,62.38,62.39,62.11,62.11,14083.0
2015-11-24 09:50:00,62.13,62.39,62.12,62.38,20566.0,62.13,62.39,62.12,62.38,20566.0
2015-11-24 09:55:00,62.4,62.45,62.26,62.41,13550.0,62.4,62.45,62.26,62.41,13550.0
2015-11-24 10:00:00,62.39,62.41,62.19,62.23,39107.0,62.39,62.41,62.19,62.23,39107.0
2015-11-24 10:05:00,62.23,62.29,62.17,62.2,25276.0,62.23,62.29,62.17,62.2,25276.0
2015-11-24 10:10:00,62.21,62.23,62.12,62.18,17514.0,62.21,62.23,62.12,62.18,17514.0
2015-11-24 10:15:00,62.16,62.19,62.07,62.17,62351.0,62.16,62.19,62.07,62.17,62351.0
2015-11-24 10:20:00,62.16,62.45,62.16,62.43,27990.0,62.16,62.45,62.16,62.43,27990.0
2015-11-24 10:25:00,62.42,62.5,62.4,62.41,15304.0,62.42,62.5,62.4,62.41,15304.0
2015-11-24 10:30:00,62.4,62.4,62.26,62.26,17600.0,62.4,62.4,62.26,62.26,17600.0
2015-11-24 10:35:00,62.25,62.29,62.22,62.22,28528.0,62.25,62.29,62.22,62.22,28528.0
2015-11-24 10:40:00,62.21,62.25,62.17,62.19,18493.0,62.21,62.25,62.17,62.19,18493.0
2015-11-24 10:45:00,62.19,62.21,62.11,62.19,11520.0,62.19,62.21,62.11,62.19,11520.0
2015-11-24 10:50:00,62.17,62.29,62.15,62.22,68404.0,62.17,62.29,62.15,62.22,68404.0
2015-11-24 10:55:00,62.24,62.4,62.24,62.4,44230.0,62.24,62.4,62.24,62.4,44230.0
2015-11-24 11:00:00,62.4,62.4,62.16,62.26,16560.0,62.4,62.4,62.16,62.26,16560.0
2015-11-24 11:05:00,62.29,62.39,62.29,62.35,14308.0,62.29,62.39,62.29,62.35,14308.0
2015-11-24 11:10:00,62.36,62.46,62.36,62.46,11480.0,62.36,62.46,62.36,62.46,11480.0
2015-11-24 11:15:00,62.46,62.53,62.42,62.47,12511.0,62.46,62.53,62.42,62.47,12511.0
2015-11-24 11:20:00,62.47,62.58,62.42,62.55,15216.0,62.47,62.58,62.42,62.55,15216.0
2015-11-24 11:25:00,62.57,62.63,62.5,62.53,9599.0,62.57,62.63,62.5,62.53,9599.0
2015-11-24 11:30:00,62.53,62.64,62.53,62.59,17780.0,62.53,62.64,62.53,62.59,17780.0
2015-11-24 11:35:00,62.59,62.67,62.59,62.64,12500.0,62.59,62.67,62.59,62.64,12500.0
2015-11-24 11:40:00,62.62,62.63,62.5,62.59,11922.0,62.62,62.63,62.5,62.59,11922.0
2015-11-24 11:45:00,62.61,62.68,62.56,62.58,12507.0,62.61,62.68,62.56,62.58,12507.0
2015-11-24 11:50:00,62.59,62.75,62.57,62.68,16263.0,62.59,62.75,62.57,62.68,16263.0
2015-11-24 11:55:00,62.67,62.75,62.65,62.67,9211.0,62.67,62.75,62.65,62.67,9211.0
2015-11-24 12:00:00,62.68,62.82,62.67,62.78,9885.0,62.68,62.82,62.67,62.78,9885.0
2015-11-24 12:05:00,62.79,62.88,62.79,62.85,14129.0,62.79,62.88,62.79,62.85,14129.0
2015-11-24 12:10:00,62.82,62.87,62.82,62.83,12597.0,62.82,62.87,62.82,62.83,12597.0
2015-11-24 12:15:00,62.82,62.85,62.71,62.72,12993.0,62.82,62.85,62.71,62.72,12993.0
2015-11-24 12:20:00,62.73,62.74,62.68,62.71,6397.0,62.73,62.74,62.68,62.71,6397.0
2015-11-24 12:25:00,62.71,62.77,62.67,62.77,8147.0,62.71,62.77,62.67,62.77,8147.0
2015-11-24 12:30:00,62.78,62.8,62.74,62.78,7000.0,62.78,62.8,62.74,62.78,7000.0
2015-11-24 12:35:00,62.79,62.8,62.77,62.8,8706.0,62.79,62.8,62.77,62.8,8706.0
2015-11-24 12:40:00,62.8,62.86,62.8,62.86,15798.0,62.8,62.86,62.8,62.86,15798.0
2015-11-24 12:45:00,62.85,62.88,62.81,62.86,14208.0,62.85,62.88,62.81,62.86,14208.0
2015-11-24 12:50:00,62.86,62.91,62.86,62.87,4237.0,62.86,62.91,62.86,62.87,4237.0
2015-11-24 12:55:00,62.88,62.9,62.83,62.85,7485.0,62.88,62.9,62.83,62.85,7485.0
2015-11-24 13:00:00,62.85,62.95,62.85,62.91,8857.0,62.85,62.95,62.85,62.91,8857.0
2015-11-24 13:05:00,62.9,62.97,62.9,62.93,2700.0,62.9,62.97,62.9,62.93,2700.0
2015-11-24 13:10:00,62.93,62.96,62.87,62.87,8688.0,62.93,62.96,62.87,62.87,8688.0
2015-11-24 13:15:00,62.87,62.97,62.86,62.95,16991.0,62.87,62.97,62.86,62.95,16991.0
2015-11-24 13:20:00,62.97,63.03,62.96,62.99,22609.0,62.97,63.03,62.96,62.99,22609.0
2015-11-24 13:25:00,62.97,62.99,62.91,62.94,16300.0,62.97,62.99,62.91,62.94,16300.0
2015-11-24 13:30:00,62.94,63.0,62.93,62.96,5235.0,62.94,63.0,62.93,62.96,5235.0
2015-11-24 13:35:00,62.96,62.97,62.93,62.94,7906.0,62.96,62.97,62.93,62.94,7906.0
2015-11-24 13:40:00,62.94,62.96,62.93,62.93,4300.0,62.94,62.96,62.93,62.93,4300.0
2015-11-24 13:45:00,62.94,62.97,62.9,62.96,27503.0,62.94,62.97,62.9,62.96,27503.0
2015-11-24 13:50:00,62.97,63.05,62.95,62.96,11124.0,62.97,63.05,62.95,62.96,11124.0
2015-11-24 13:55:00,62.96,63.03,62.95,62.98,9487.0,62.96,63.03,62.95,62.98,9487.0
2015-11-24 14:00:00,62.99,63.05,62.99,63.03,12463.0,62.99,63.05,62.99,63.03,12463.0
2015-11-24 14:05:00,63.03,63.16,63.03,63.07,14548.0,63.03,63.16,63.03,63.07,14548.0
2015-11-24 14:10:00,63.07,63.07,62.97,62.97,12351.0,63.07,63.07,62.97,62.97,12351.0
2015-11-24 14:15:00,62.97,63.01,62.92,62.99,10324.0,62.97,63.01,62.92,62.99,10324.0
2015-11-24 14:20:00,62.99,63.04,62.96,62.99,11224.0,62.99,63.04,62.96,62.99,11224.0
2015-11-24 14:25:00,62.99,63.07,62.95,62.96,14009.0,62.99,63.07,62.95,62.96,14009.0
2015-11-24 14:30:00,62.98,63.03,62.93,63.02,10379.0,62.98,63.03,62.93,63.02,10379.0
2015-11-24 14:35:00,63.01,63.05,62.99,63.03,11744.0,63.01,63.05,62.99,63.03,11744.0
2015-11-24 14:40:00,63.03,63.04,62.95,62.97,24486.0,63.03,63.04,62.95,62.97,24486.0
2015-11-24 14:45:00,62.98,63.05,62.98,63.05,10041.0,62.98,63.05,62.98,63.05,10041.0
2015-11-24 14:50:00,63.04,63.11,63.04,63.09,11510.0,63.04,63.11,63.04,63.09,11510.0
2015-11-24 14:55:00,63.12,63.18,63.12,63.12,13666.0,63.12,63.18,63.12,63.12,13666.0
2015-11-24 15:00:00,63.12,63.17,63.09,63.13,16595.0,63.12,63.17,63.09,63.13,16595.0
2015-11-24 15:05:00,63.13,63.29,63.13,63.29,26275.0,63.13,63.29,63.13,63.29,26275.0
2015-11-24 15:10:00,63.29,63.34,63.28,63.34,12002.0,63.29,63.34,63.28,63.34,12002.0
2015-11-24 15:15:00,63.34,63.36,63.26,63.26,36387.0,63.34,63.36,63.26,63.26,36387.0
2015-11-24 15:20:00,63.26,63.3,63.21,63.24,18832.0,63.26,63.3,63.21,63.24,18832.0
2015-11-24 15:25:00,63.23,63.33,63.19,63.29,42125.0,63.23,63.33,63.19,63.29,42125.0
2015-11-24 15:30:00,63.27,63.29,63.22,63.23,22318.0,63.27,63.29,63.22,63.23,22318.0
2015-11-24 15:35:00,63.23,63.25,63.08,63.09,27330.0,63.23,63.25,63.08,63.09,27330.0
2015-11-24 15:40:00,63.09,63.15,63.04,63.12,39092.0,63.09,63.15,63.04,63.12,39092.0
2015-11-24 15:45:00,63.11,63.13,63.08,63.09,34708.0,63.11,63.13,63.08,63.09,34708.0
2015-11-24 15:50:00,63.09,63.09,63.01,63.03,58565.0,63.09,63.09,63.01,63.03,58565.0
2015-11-24 15:55:00,63.03,63.11,63.03,63.09,112520.0,63.03,63.11,63.03,63.09,112520.0
2015-11-25 09:30:00,63.17,63.25,63.01,63.01,19783.0,63.17,63.25,63.01,63.01,19783.0
2015-11-25 09:35:00,63.05,63.23,62.87,63.21,65308.0,63.05,63.23,62.87,63.21,65308.0
2015-11-25 09:40:00,63.21,63.25,63.04,63.04,8207.0,63.21,63.25,63.04,63.04,8207.0
2015-11-25 09:45:00,63.0,63.02,62.72,62.96,9290.0,63.0,63.02,62.72,62.96,9290.0
2015-11-25 09:50:00,62.92,63.14,62.92,63.13,9100.0,62.92,63.14,62.92,63.13,9100.0
2015-11-25 09:55:00,63.12,63.18,63.02,63.02,14959.0,63.12,63.18,63.02,63.02,14959.0
2015-11-25 10:00:00,63.01,63.01,62.82,62.96,8325.0,63.01,63.01,62.82,62.96,8325.0
2015-11-25 10:05:00,62.98,62.99,62.91,62.96,5626.0,62.98,62.99,62.91,62.96,5626.0
2015-11-25 10:10:00,62.96,63.08,62.96,63.05,63770.0,62.96,63.08,62.96,63.05,63770.0
2015-11-25 10:15:00,63.0,63.08,62.97,63.08,5641.0,63.0,63.08,62.97,63.08,5641.0
2015-11-25 10:20:00,63.08,63.18,63.04,63.12,8257.0,63.08,63.18,63.04,63.12,8257.0
2015-11-25 10:25:00,63.12,63.12,63.06,63.06,4600.0,63.12,63.12,63.06,63.06,4600.0
2015-11-25 10:30:00,63.08,63.24,63.07,63.23,5473.0,63.08,63.24,63.07,63.23,5473.0
2015-11-25 10:35:00,63.22,63.24,63.2,63.21,4900.0,63.22,63.24,63.2,63.21,4900.0
2015-11-25 10:40:00,63.2,63.25,63.2,63.2,7274.0,63.2,63.25,63.2,63.2,7274.0
2015-11-25 10:45:00,63.2,63.29,63.2,63.28,7726.0,63.2,63.29,63.2,63.28,7726.0
2015-11-25 10:50:00,63.26,63.29,63.25,63.27,5725.0,63.26,63.29,63.25,63.27,5725.0
2015-11-25 10:55:00,63.28,63.3,63.24,63.25,8710.0,63.28,63.3,63.24,63.25,8710.0
2015-11-25 11:00:00,63.25,63.28,63.21,63.23,9330.0,63.25,63.28,63.21,63.23,9330.0
2015-11-25 11:05:00,63.24,63.24,63.16,63.2,6100.0,63.24,63.24,63.16,63.2,6100.0
2015-11-25 11:10:00,63.2,63.2,63.08,63.12,11993.0,63.2,63.2,63.08,63.12,11993.0
2015-11-25 11:15:00,63.12,63.15,63.1,63.12,4800.0,63.12,63.15,63.1,63.12,4800.0
2015-11-25 11:20:00,63.12,63.12,62.97,62.97,13367.0,63.12,63.12,62.97,62.97,13367.0
2015-11-25 11:25:00,62.99,63.03,62.91,62.99,17634.0,62.99,63.03,62.91,62.99,17634.0
2015-11-25 11:30:00,62.98,63.07,62.94,63.07,10159.0,62.98,63.07,62.94,63.07,10159.0
2015-11-25 11:35:00,63.06,63.09,63.04,63.05,7986.0,63.06,63.09,63.04,63.05,7986.0
2015-11-25 11:40:00,63.04,63.06,62.92,62.92,13100.0,63.04,63.06,62.92,62.92,13100.0
2015-11-25 11:45:00,62.92,62.96,62.89,62.9,10773.0,62.92,62.96,62.89,62.9,10773.0
2015-11-25 11:50:00,62.91,62.96,62.89,62.91,11809.0,62.91,62.96,62.89,62.91,11809.0
2015-11-25 11:55:00,62.92,62.96,62.9,62.92,13242.0,62.92,62.96,62.9,62.92,13242.0
2015-11-25 12:00:00,62.91,62.98,62.91,62.96,13078.0,62.91,62.98,62.91,62.96,13078.0
2015-11-25 12:05:00,62.97,63.06,62.96,63.01,8700.0,62.97,63.06,62.96,63.01,8700.0
2015-11-25 12:10:00,63.01,63.06,63.01,63.06,6720.0,63.01,63.06,63.01,63.06,6720.0
2015-11-25 12:15:00,63.06,63.1,63.04,63.08,10700.0,63.06,63.1,63.04,63.08,10700.0
2015-11-25 12:20:00,63.08,63.13,63.05,63.12,9728.0,63.08,63.13,63.05,63.12,9728.0
2015-11-25 12:25:00,63.12,63.13,63.05,63.09,11994.0,63.12,63.13,63.05,63.09,11994.0
2015-11-25 12:30:00,63.08,63.1,63.07,63.08,3300.0,63.08,63.1,63.07,63.08,3300.0
2015-11-25 12:35:00,63.07,63.07,62.98,62.98,8900.0,63.07,63.07,62.98,62.98,8900.0
2015-11-25 12:40:00,62.98,63.0,62.98,62.98,1859.0,62.98,63.0,62.98,62.98,1859.0
2015-11-25 12:45:00,63.0,63.0,62.91,62.91,7646.0,63.0,63.0,62.91,62.91,7646.0
2015-11-25 12:50:00,62.91,62.91,62.88,62.89,5844.0,62.91,62.91,62.88,62.89,5844.0
2015-11-25 12:55:00,62.91,62.95,62.87,62.88,6954.0,62.91,62.95,62.87,62.88,6954.0
2015-11-25 13:00:00,62.88,62.9,62.85,62.88,3000.0,62.88,62.9,62.85,62.88,3000.0
2015-11-25 13:05:00,62.9,62.91,62.86,62.88,5009.0,62.9,62.91,62.86,62.88,5009.0
2015-11-25 13:10:00,62.87,62.93,62.87,62.88,5568.0,62.87,62.93,62.87,62.88,5568.0
2015-11-25 13:15:00,62.88,62.92,62.87,62.88,4123.0,62.88,62.92,62.87,62.88,4123.0
2015-11-25 13:20:00,62.88,62.91,62.86,62.88,10687.0,62.88,62.91,62.86,62.88,10687.0
2015-11-25 13:25:00,62.88,62.9,62.87,62.9,7245.0,62.88,62.9,62.87,62.9,7245.0
2015-11-25 13:30:00,62.9,62.91,62.87,62.9,8763.0,62.9,62.91,62.87,62.9,8763.0
2015-11-25 13:35:00,62.9,62.92,62.88,62.88,6219.0,62.9,62.92,62.88,62.88,6219.0
2015-11-25 13:40:00,62.87,62.88,62.82,62.85,6695.0,62.87,62.88,62.82,62.85,6695.0
2015-11-25 13:45:00,62.85,62.87,62.81,62.81,5737.0,62.85,62.87,62.81,62.81,5737.0
2015-11-25 13:50:00,62.82,62.89,62.81,62.82,19574.0,62.82,62.89,62.81,62.82,19574.0
2015-11-25 13:55:00,62.82,62.9,62.81,62.88,46287.0,62.82,62.9,62.81,62.88,46287.0
2015-11-25 14:00:00,62.88,62.95,62.88,62.94,9400.0,62.88,62.95,62.88,62.94,9400.0
2015-11-25 14:05:00,62.95,62.96,62.9,62.92,16109.0,62.95,62.96,62.9,62.92,16109.0
2015-11-25 14:10:00,62.93,62.97,62.89,62.95,11448.0,62.93,62.97,62.89,62.95,11448.0
2015-11-25 14:15:00,62.97,63.02,62.96,63.02,5847.0,62.97,63.02,62.96,63.02,5847.0
2015-11-25 14:20:00,63.01,63.02,62.98,62.98,6028.0,63.01,63.02,62.98,62.98,6028.0
2015-11-25 14:25:00,62.98,63.02,62.98,62.99,57929.0,62.98,63.02,62.98,62.99,57929.0
2015-11-25 14:30:00,62.98,63.01,62.93,62.93,8750.0,62.98,63.01,62.93,62.93,8750.0
2015-11-25 14:35:00,62.93,62.93,62.85,62.92,10250.0,62.93,62.93,62.85,62.92,10250.0
2015-11-25 14:40:00,62.92,62.94,62.88,62.88,9573.0,62.92,62.94,62.88,62.88,9573.0
2015-11-25 14:45:00,62.88,62.88,62.84,62.86,8100.0,62.88,62.88,62.84,62.86,8100.0
2015-11-25 14:50:00,62.85,62.88,62.83,62.83,6863.0,62.85,62.88,62.83,62.83,6863.0
2015-11-25 14:55:00,62.83,62.83,62.78,62.82,11078.0,62.83,62.83,62.78,62.82,11078.0
2015-11-25 15:00:00,62.83,62.87,62.83,62.86,11600.0,62.83,62.87,62.83,62.86,11600.0
2015-11-25 15:05:00,62.85,62.93,62.85,62.92,7101.0,62.85,62.93,62.85,62.92,7101.0
2015-11-25 15:10:00,62.93,62.97,62.93,62.97,10255.0,62.93,62.97,62.93,62.97,10255.0
2015-11-25 15:15:00,62.96,62.99,62.96,62.98,8600.0,62.96,62.99,62.96,62.98,8600.0
2015-11-25 15:20:00,62.98,63.01,62.98,63.01,6628.0,62.98,63.01,62.98,63.01,6628.0
2015-11-25 15:25:00,63.01,63.05,63.0,63.04,10225.0,63.01,63.05,63.0,63.04,10225.0
2015-11-25 15:30:00,63.04,63.04,62.98,63.0,14251.0,63.04,63.04,62.98,63.0,14251.0
2015-11-25 15:35:00,63.0,63.04,62.95,62.95,60801.0,63.0,63.04,62.95,62.95,60801.0
2015-11-25 15:40:00,62.96,63.01,62.93,62.98,50029.0,62.96,63.01,62.93,62.98,50029.0
2015-11-25 15:45:00,62.98,62.99,62.93,62.97,16669.0,62.98,62.99,62.93,62.97,16669.0
2015-11-25 15:50:00,62.97,62.97,62.89,62.93,28271.0,62.97,62.97,62.89,62.93,28271.0
2015-11-25 15:55:00,62.91,62.96,62.87,62.92,54243.0,62.91,62.96,62.87,62.92,54243.0
2015-11-27 09:30:00,63.04,63.15,62.92,63.15,22672.0,63.04,63.15,62.92,63.15,22672.0
2015-11-27 09:35:00,63.15,63.17,62.95,63.13,14607.0,63.15,63.17,62.95,63.13,14607.0
2015-11-27 09:40:00,63.12,63.21,63.03,63.05,40193.0,63.12,63.21,63.03,63.05,40193.0
2015-11-27 09:45:00,63.03,63.1,62.92,63.01,9400.0,63.03,63.1,62.92,63.01,9400.0
2015-11-27 09:50:00,63.01,63.01,62.89,62.95,8975.0,63.01,63.01,62.89,62.95,8975.0
2015-11-27 09:55:00,62.93,62.95,62.8,62.88,11544.0,62.93,62.95,62.8,62.88,11544.0
2015-11-27 10:00:00,62.85,62.85,62.69,62.81,7993.0,62.85,62.85,62.69,62.81,7993.0
2015-11-27 10:05:00,62.81,62.89,62.76,62.89,8600.0,62.81,62.89,62.76,62.89,8600.0
2015-11-27 10:10:00,62.89,62.93,62.87,62.91,6000.0,62.89,62.93,62.87,62.91,6000.0
2015-11-27 10:15:00,62.91,62.99,62.85,62.98,14189.0,62.91,62.99,62.85,62.98,14189.0
2015-11-27 10:20:00,62.99,63.14,62.99,63.13,8539.0,62.99,63.14,62.99,63.13,8539.0
2015-11-27 10:25:00,63.13,63.18,63.13,63.15,6100.0,63.13,63.18,63.13,63.15,6100.0
2015-11-27 10:30:00,63.17,63.22,63.15,63.2,7800.0,63.17,63.22,63.15,63.2,7800.0
2015-11-27 10:35:00,63.22,63.22,63.14,63.15,4671.0,63.22,63.22,63.14,63.15,4671.0
2015-11-27 10:40:00,63.15,63.21,63.14,63.2,7212.0,63.15,63.21,63.14,63.2,7212.0
2015-11-27 10:45:00,63.19,63.21,63.13,63.13,46000.0,63.19,63.21,63.13,63.13,46000.0
2015-11-27 10:50:00,63.13,63.18,63.08,63.09,7305.0,63.13,63.18,63.08,63.09,7305.0
2015-11-27 10:55:00,63.09,63.09,63.02,63.02,7100.0,63.09,63.09,63.02,63.02,7100.0
2015-11-27 11:00:00,63.03,63.08,63.03,63.08,7050.0,63.03,63.08,63.03,63.08,7050.0
2015-11-27 11:05:00,63.08,63.12,63.02,63.03,6806.0,63.08,63.12,63.02,63.03,6806.0
2015-11-27 11:10:00,63.03,63.1,63.0,63.07,10350.0,63.03,63.1,63.0,63.07,10350.0
2015-11-27 11:15:00,63.05,63.19,63.05,63.19,10324.0,63.05,63.19,63.05,63.19,10324.0
2015-11-27 11:20:00,63.21,63.23,63.19,63.2,8887.0,63.21,63.23,63.19,63.2,8887.0
2015-11-27 11:25:00,63.2,63.26,63.19,63.25,8300.0,63.2,63.26,63.19,63.25,8300.0
2015-11-27 11:30:00,63.24,63.26,63.2,63.2,6315.0,63.24,63.26,63.2,63.2,6315.0
2015-11-27 11:35:00,63.2,63.22,63.16,63.16,6544.0,63.2,63.22,63.16,63.16,6544.0
2015-11-27 11:40:00,63.16,63.19,63.15,63.16,9200.0,63.16,63.19,63.15,63.16,9200.0
2015-11-27 11:45:00,63.15,63.15,63.09,63.13,6829.0,63.15,63.15,63.09,63.13,6829.0
2015-11-27 11:50:00,63.14,63.14,63.06,63.08,4862.0,63.14,63.14,63.06,63.08,4862.0
2015-11-27 11:55:00,63.08,63.09,63.07,63.08,4792.0,63.08,63.09,63.07,63.08,4792.0
2015-11-27 12:00:00,63.09,63.1,63.05,63.09,7795.0,63.09,63.1,63.05,63.09,7795.0
2015-11-27 12:05:00,63.09,63.1,63.07,63.07,6605.0,63.09,63.1,63.07,63.07,6605.0
2015-11-27 12:10:00,63.06,63.09,63.05,63.07,7786.0,63.06,63.09,63.05,63.07,7786.0
2015-11-27 12:15:00,63.07,63.11,63.07,63.1,6832.0,63.07,63.11,63.07,63.1,6832.0
2015-11-27 12:20:00,63.1,63.14,63.08,63.08,11745.0,63.1,63.14,63.08,63.08,11745.0
2015-11-27 12:25:00,63.08,63.12,63.08,63.12,4812.0,63.08,63.12,63.08,63.12,4812.0
2015-11-27 12:30:00,63.13,63.16,63.13,63.16,4400.0,63.13,63.16,63.13,63.16,4400.0
2015-11-27 12:35:00,63.17,63.2,63.16,63.18,12401.0,63.17,63.2,63.16,63.18,12401.0
2015-11-27 12:40:00,63.17,63.18,63.15,63.15,20024.0,63.17,63.18,63.15,63.15,20024.0
2015-11-27 12:45:00,63.16,63.25,63.15,63.22,26538.0,63.16,63.25,63.15,63.22,26538.0
2015-11-27 12:50:00,63.22,63.22,63.04,63.07,35576.0,63.22,63.22,63.04,63.07,35576.0
2015-11-27 12:55:00,63.08,63.08,63.01,63.05,65633.0,63.08,63.08,63.01,63.05,65633.0
2015-11-30 09:30:00,63.02,63.44,62.78,63.37,67059.0,63.02,63.44,62.78,63.37,67059.0
2015-11-30 09:35:00,63.38,63.7,63.37,63.68,46597.0,63.38,63.7,63.37,63.68,46597.0
2015-11-30 09:40:00,63.65,63.68,63.52,63.61,27026.0,63.65,63.68,63.52,63.61,27026.0
2015-11-30 09:45:00,63.6,63.64,63.41,63.57,46600.0,63.6,63.64,63.41,63.57,46600.0
2015-11-30 09:50:00,63.53,63.57,63.38,63.5,23133.0,63.53,63.57,63.38,63.5,23133.0
2015-11-30 09:55:00,63.49,63.52,63.41,63.43,21930.0,63.49,63.52,63.41,63.43,21930.0
2015-11-30 10:00:00,63.43,63.53,63.41,63.47,16968.0,63.43,63.53,63.41,63.47,16968.0
2015-11-30 10:05:00,63.48,63.54,63.43,63.54,26219.0,63.48,63.54,63.43,63.54,26219.0
2015-11-30 10:10:00,63.54,63.58,63.46,63.48,30914.0,63.54,63.58,63.46,63.48,30914.0
2015-11-30 10:15:00,63.48,63.5,63.4,63.45,11800.0,63.48,63.5,63.4,63.45,11800.0
2015-11-30 10:20:00,63.47,63.62,63.47,63.62,9486.0,63.47,63.62,63.47,63.62,9486.0
2015-11-30 10:25:00,63.63,63.63,63.58,63.62,6606.0,63.63,63.63,63.58,63.62,6606.0
2015-11-30 10:30:00,63.64,63.76,63.63,63.73,21205.0,63.64,63.76,63.63,63.73,21205.0
2015-11-30 10:35:00,63.73,63.76,63.64,63.67,16954.0,63.73,63.76,63.64,63.67,16954.0
2015-11-30 10:40:00,63.66,63.69,63.54,63.63,14618.0,63.66,63.69,63.54,63.63,14618.0
2015-11-30 10:45:00,63.63,63.7,63.59,63.7,8471.0,63.63,63.7,63.59,63.7,8471.0
2015-11-30 10:50:00,63.7,63.75,63.67,63.71,10724.0,63.7,63.75,63.67,63.71,10724.0
2015-11-30 10:55:00,63.7,63.75,63.65,63.66,11919.0,63.7,63.75,63.65,63.66,11919.0
2015-11-30 11:00:00,63.66,63.72,63.64,63.7,15068.0,63.66,63.72,63.64,63.7,15068.0
2015-11-30 11:05:00,63.7,63.78,63.69,63.75,12179.0,63.7,63.78,63.69,63.75,12179.0
2015-11-30 11:10:00,63.77,63.83,63.77,63.81,17009.0,63.77,63.83,63.77,63.81,17009.0
2015-11-30 11:15:00,63.82,63.82,63.74,63.76,16587.0,63.82,63.82,63.74,63.76,16587.0
2015-11-30 11:20:00,63.77,63.83,63.74,63.74,13850.0,63.77,63.83,63.74,63.74,13850.0
2015-11-30 11:25:00,63.74,63.8,63.68,63.79,37850.0,63.74,63.8,63.68,63.79,37850.0
2015-11-30 11:30:00,63.79,63.88,63.77,63.86,24349.0,63.79,63.88,63.77,63.86,24349.0
2015-11-30 11:35:00,63.85,63.89,63.85,63.88,9676.0,63.85,63.89,63.85,63.88,9676.0
2015-11-30 11:40:00,63.88,63.88,63.8,63.84,14601.0,63.88,63.88,63.8,63.84,14601.0
2015-11-30 11:45:00,63.84,63.84,63.76,63.76,12628.0,63.84,63.84,63.76,63.76,12628.0
2015-11-30 11:50:00,63.73,63.77,63.68,63.72,13381.0,63.73,63.77,63.68,63.72,13381.0
2015-11-30 11:55:00,63.73,63.77,63.72,63.76,9195.0,63.73,63.77,63.72,63.76,9195.0
2015-11-30 12:00:00,63.74,63.76,63.54,63.62,53801.0,63.74,63.76,63.54,63.62,53801.0
2015-11-30 12:05:00,63.62,63.69,63.59,63.62,11446.0,63.62,63.69,63.59,63.62,11446.0
2015-11-30 12:10:00,63.62,63.65,63.6,63.63,5570.0,63.62,63.65,63.6,63.63,5570.0
2015-11-30 12:15:00,63.63,63.78,63.63,63.77,29254.0,63.63,63.78,63.63,63.77,29254.0
2015-11-30 12:20:00,63.79,63.82,63.74,63.79,11961.0,63.79,63.82,63.74,63.79,11961.0
2015-11-30 12:25:00,63.8,63.83,63.79,63.81,11209.0,63.8,63.83,63.79,63.81,11209.0
2015-11-30 12:30:00,63.81,63.82,63.78,63.82,10675.0,63.81,63.82,63.78,63.82,10675.0
2015-11-30 12:35:00,63.82,63.86,63.79,63.82,14365.0,63.82,63.86,63.79,63.82,14365.0
2015-11-30 12:40:00,63.83,63.83,63.79,63.81,11907.0,63.83,63.83,63.79,63.81,11907.0
2015-11-30 12:45:00,63.8,63.83,63.79,63.8,15100.0,63.8,63.83,63.79,63.8,15100.0
2015-11-30 12:50:00,63.8,63.82,63.77,63.81,9017.0,63.8,63.82,63.77,63.81,9017.0
2015-11-30 12:55:00,63.81,63.85,63.78,63.79,15700.0,63.81,63.85,63.78,63.79,15700.0
2015-11-30 13:00:00,63.8,63.81,63.7,63.71,13746.0,63.8,63.81,63.7,63.71,13746.0
2015-11-30 13:05:00,63.71,63.72,63.59,63.59,8425.0,63.71,63.72,63.59,63.59,8425.0
2015-11-30 13:10:00,63.58,63.61,63.5,63.51,16730.0,63.58,63.61,63.5,63.51,16730.0
2015-11-30 13:15:00,63.52,63.6,63.52,63.55,8116.0,63.52,63.6,63.52,63.55,8116.0
2015-11-30 13:20:00,63.56,63.57,63.51,63.57,10538.0,63.56,63.57,63.51,63.57,10538.0
2015-11-30 13:25:00,63.59,63.66,63.59,63.6,11555.0,63.59,63.66,63.59,63.6,11555.0
2015-11-30 13:30:00,63.59,63.61,63.54,63.54,9300.0,63.59,63.61,63.54,63.54,9300.0
2015-11-30 13:35:00,63.54,63.56,63.51,63.53,9846.0,63.54,63.56,63.51,63.53,9846.0
2015-11-30 13:40:00,63.54,63.57,63.52,63.57,43516.0,63.54,63.57,63.52,63.57,43516.0
2015-11-30 13:45:00,63.58,63.62,63.57,63.57,12550.0,63.58,63.62,63.57,63.57,12550.0
2015-11-30 13:50:00,63.57,63.67,63.57,63.65,12115.0,63.57,63.67,63.57,63.65,12115.0
2015-11-30 13:55:00,63.66,63.76,63.66,63.75,8235.0,63.66,63.76,63.66,63.75,8235.0
2015-11-30 14:00:00,63.74,63.82,63.72,63.82,11117.0,63.74,63.82,63.72,63.82,11117.0
2015-11-30 14:05:00,63.82,63.87,63.8,63.87,13209.0,63.82,63.87,63.8,63.87,13209.0
2015-11-30 14:10:00,63.88,63.89,63.86,63.88,12841.0,63.88,63.89,63.86,63.88,12841.0
2015-11-30 14:15:00,63.88,63.89,63.83,63.84,12203.0,63.88,63.89,63.83,63.84,12203.0
2015-11-30 14:20:00,63.84,63.87,63.78,63.8,14900.0,63.84,63.87,63.78,63.8,14900.0
2015-11-30 14:25:00,63.8,63.81,63.69,63.7,17079.0,63.8,63.81,63.69,63.7,17079.0
2015-11-30 14:30:00,63.69,63.75,63.68,63.74,8299.0,63.69,63.75,63.68,63.74,8299.0
2015-11-30 14:35:00,63.75,63.77,63.73,63.74,11033.0,63.75,63.77,63.73,63.74,11033.0
2015-11-30 14:40:00,63.73,63.8,63.72,63.8,9247.0,63.73,63.8,63.72,63.8,9247.0
2015-11-30 14:45:00,63.8,63.8,63.66,63.68,12880.0,63.8,63.8,63.66,63.68,12880.0
2015-11-30 14:50:00,63.68,63.69,63.62,63.65,9940.0,63.68,63.69,63.62,63.65,9940.0
2015-11-30 14:55:00,63.64,63.67,63.61,63.62,12949.0,63.64,63.67,63.61,63.62,12949.0
2015-11-30 15:00:00,63.63,63.67,63.61,63.67,10844.0,63.63,63.67,63.61,63.67,10844.0
2015-11-30 15:05:00,63.67,63.69,63.64,63.69,15691.0,63.67,63.69,63.64,63.69,15691.0
2015-11-30 15:10:00,63.69,63.69,63.62,63.63,57356.0,63.69,63.69,63.62,63.63,57356.0
2015-11-30 15:15:00,63.64,63.66,63.58,63.61,34295.0,63.64,63.66,63.58,63.61,34295.0
2015-11-30 15:20:00,63.6,63.65,63.57,63.58,18669.0,63.6,63.65,63.57,63.58,18669.0
2015-11-30 15:25:00,63.57,63.6,63.52,63.59,18140.0,63.57,63.6,63.52,63.59,18140.0
2015-11-30 15:30:00,63.58,63.65,63.58,63.6,43002.0,63.58,63.65,63.58,63.6,43002.0
2015-11-30 15:35:00,63.6,63.65,63.55,63.55,38156.0,63.6,63.65,63.55,63.55,38156.0
2015-11-30 15:40:00,63.55,63.61,63.49,63.53,48361.0,63.55,63.61,63.49,63.53,48361.0
2015-11-30 15:45:00,63.53,63.54,63.5,63.51,75144.0,63.53,63.54,63.5,63.51,75144.0
2015-11-30 15:50:00,63.51,63.52,63.44,63.5,81000.0,63.51,63.52,63.44,63.5,81000.0
2015-11-30 15:55:00,63.49,63.53,63.45,63.47,109836.0,63.49,63.53,63.45,63.47,109836.0
2015-12-01 09:30:00,63.58,63.9,63.58,63.89,41608.0,63.58,63.9,63.58,63.89,41608.0
2015-12-01 09:35:00,63.88,64.3,63.78,64.1,55057.0,63.88,64.3,63.78,64.1,55057.0
2015-12-01 09:40:00,64.11,64.41,64.1,64.22,54385.0,64.11,64.41,64.1,64.22,54385.0
2015-12-01 09:45:00,64.24,64.24,63.96,64.2,17343.0,64.24,64.24,63.96,64.2,17343.0
2015-12-01 09:50:00,64.2,64.34,64.2,64.32,25767.0,64.2,64.34,64.2,64.32,25767.0
2015-12-01 09:55:00,64.32,64.35,64.18,64.31,19955.0,64.32,64.35,64.18,64.31,19955.0
2015-12-01 10:00:00,64.31,64.32,64.15,64.25,53736.0,64.31,64.32,64.15,64.25,53736.0
2015-12-01 10:05:00,64.28,64.33,64.08,64.15,39488.0,64.28,64.33,64.08,64.15,39488.0
2015-12-01 10:10:00,64.14,64.15,63.95,64.04,22200.0,64.14,64.15,63.95,64.04,22200.0
2015-12-01 10:15:00,64.02,64.05,63.78,63.94,40999.0,64.02,64.05,63.78,63.94,40999.0
2015-12-01 10:20:00,63.95,63.99,63.87,63.96,12871.0,63.95,63.99,63.87,63.96,12871.0
2015-12-01 10:25:00,63.98,64.13,63.97,64.11,14002.0,63.98,64.13,63.97,64.11,14002.0
2015-12-01 10:30:00,64.12,64.12,64.03,64.04,12276.0,64.12,64.12,64.03,64.04,12276.0
2015-12-01 10:35:00,64.03,64.2,64.02,64.15,46140.0,64.03,64.2,64.02,64.15,46140.0
2015-12-01 10:40:00,64.15,64.3,64.15,64.29,22216.0,64.15,64.3,64.15,64.29,22216.0
2015-12-01 10:45:00,64.28,64.37,64.25,64.36,12839.0,64.28,64.37,64.25,64.36,12839.0
2015-12-01 10:50:00,64.37,64.46,64.28,64.34,34035.0,64.37,64.46,64.28,64.34,34035.0
2015-12-01 10:55:00,64.35,64.4,64.27,64.31,7494.0,64.35,64.4,64.27,64.31,7494.0
2015-12-01 11:00:00,64.32,64.39,64.32,64.38,10521.0,64.32,64.39,64.32,64.38,10521.0
2015-12-01 11:05:00,64.38,64.39,64.3,64.33,14890.0,64.38,64.39,64.3,64.33,14890.0
2015-12-01 11:10:00,64.33,64.37,64.25,64.25,14501.0,64.33,64.37,64.25,64.25,14501.0
2015-12-01 11:15:00,64.26,64.32,64.23,64.32,19805.0,64.26,64.32,64.23,64.32,19805.0
2015-12-01 11:20:00,64.32,64.38,64.23,64.25,39960.0,64.32,64.38,64.23,64.25,39960.0
2015-12-01 11:25:00,64.23,64.23,64.06,64.09,22397.0,64.23,64.23,64.06,64.09,22397.0
2015-12-01 11:30:00,64.08,64.24,64.08,64.16,11952.0,64.08,64.24,64.08,64.16,11952.0
2015-12-01 11:35:00,64.14,64.15,64.04,64.05,7474.0,64.14,64.15,64.04,64.05,7474.0
2015-12-01 11:40:00,64.05,64.12,64.05,64.08,9739.0,64.05,64.12,64.05,64.08,9739.0
2015-12-01 11:45:00,64.08,64.29,64.07,64.29,14883.0,64.08,64.29,64.07,64.29,14883.0
2015-12-01 11:50:00,64.29,64.38,64.28,64.37,16150.0,64.29,64.38,64.28,64.37,16150.0
2015-12-01 11:55:00,64.38,64.41,64.33,64.41,13543.0,64.38,64.41,64.33,64.41,13543.0
2015-12-01 12:00:00,64.41,64.46,64.32,64.32,11385.0,64.41,64.46,64.32,64.32,11385.0
2015-12-01 12:05:00,64.32,64.37,64.31,64.32,7669.0,64.32,64.37,64.31,64.32,7669.0
2015-12-01 12:10:00,64.32,64.33,64.22,64.23,20906.0,64.32,64.33,64.22,64.23,20906.0
2015-12-01 12:15:00,64.23,64.23,64.11,64.12,16746.0,64.23,64.23,64.11,64.12,16746.0
2015-12-01 12:20:00,64.12,64.28,64.09,64.28,31912.0,64.12,64.28,64.09,64.28,31912.0
2015-12-01 12:25:00,64.28,64.28,64.18,64.18,13535.0,64.28,64.28,64.18,64.18,13535.0
2015-12-01 12:30:00,64.18,64.22,64.16,64.21,12476.0,64.18,64.22,64.16,64.21,12476.0
2015-12-01 12:35:00,64.22,64.22,64.19,64.2,21300.0,64.22,64.22,64.19,64.2,21300.0
2015-12-01 12:40:00,64.21,64.3,64.2,64.29,21155.0,64.21,64.3,64.2,64.29,21155.0
2015-12-01 12:45:00,64.29,64.3,64.23,64.24,23876.0,64.29,64.3,64.23,64.24,23876.0
2015-12-01 12:50:00,64.25,64.26,64.21,64.26,16526.0,64.25,64.26,64.21,64.26,16526.0
2015-12-01 12:55:00,64.26,64.27,64.2,64.2,12896.0,64.26,64.27,64.2,64.2,12896.0
2015-12-01 13:00:00,64.2,64.2,64.12,64.17,29925.0,64.2,64.2,64.12,64.17,29925.0
2015-12-01 13:05:00,64.17,64.19,64.15,64.16,6025.0,64.17,64.19,64.15,64.16,6025.0
2015-12-01 13:10:00,64.17,64.17,64.14,64.15,8802.0,64.17,64.17,64.14,64.15,8802.0
2015-12-01 13:15:00,64.16,64.16,64.07,64.12,23778.0,64.16,64.16,64.07,64.12,23778.0
2015-12-01 13:20:00,64.11,64.17,64.1,64.11,20837.0,64.11,64.17,64.1,64.11,20837.0
2015-12-01 13:25:00,64.12,64.16,64.07,64.16,17856.0,64.12,64.16,64.07,64.16,17856.0
2015-12-01 13:30:00,64.15,64.17,64.14,64.16,26339.0,64.15,64.17,64.14,64.16,26339.0
2015-12-01 13:35:00,64.16,64.2,64.15,64.18,9853.0,64.16,64.2,64.15,64.18,9853.0
2015-12-01 13:40:00,64.19,64.24,64.19,64.24,5077.0,64.19,64.24,64.19,64.24,5077.0
2015-12-01 13:45:00,64.23,64.23,64.17,64.21,9592.0,64.23,64.23,64.17,64.21,9592.0
2015-12-01 13:50:00,64.21,64.27,64.2,64.25,9940.0,64.21,64.27,64.2,64.25,9940.0
2015-12-01 13:55:00,64.26,64.27,64.23,64.26,12303.0,64.26,64.27,64.23,64.26,12303.0
2015-12-01 14:00:00,64.27,64.39,64.26,64.39,19333.0,64.27,64.39,64.26,64.39,19333.0
2015-12-01 14:05:00,64.39,64.43,64.39,64.4,10198.0,64.39,64.43,64.39,64.4,10198.0
2015-12-01 14:10:00,64.41,64.44,64.36,64.39,11922.0,64.41,64.44,64.36,64.39,11922.0
2015-12-01 14:15:00,64.39,64.42,64.36,64.37,12459.0,64.39,64.42,64.36,64.37,12459.0
2015-12-01 14:20:00,64.38,64.44,64.37,64.41,8418.0,64.38,64.44,64.37,64.41,8418.0
2015-12-01 14:25:00,64.42,64.44,64.39,64.43,9102.0,64.42,64.44,64.39,64.43,9102.0
2015-12-01 14:30:00,64.44,64.46,64.41,64.45,11457.0,64.44,64.46,64.41,64.45,11457.0
2015-12-01 14:35:00,64.44,64.46,64.43,64.45,5100.0,64.44,64.46,64.43,64.45,5100.0
2015-12-01 14:40:00,64.46,64.53,64.45,64.53,18364.0,64.46,64.53,64.45,64.53,18364.0
2015-12-01 14:45:00,64.53,64.59,64.53,64.57,13741.0,64.53,64.59,64.53,64.57,13741.0
2015-12-01 14:50:00,64.57,64.57,64.53,64.55,6926.0,64.57,64.57,64.53,64.55,6926.0
2015-12-01 14:55:00,64.54,64.56,64.53,64.54,8941.0,64.54,64.56,64.53,64.54,8941.0
2015-12-01 15:00:00,64.54,64.54,64.5,64.5,8843.0,64.54,64.54,64.5,64.5,8843.0
2015-12-01 15:05:00,64.49,64.5,64.44,64.47,13179.0,64.49,64.5,64.44,64.47,13179.0
2015-12-01 15:10:00,64.48,64.51,64.48,64.49,9617.0,64.48,64.51,64.48,64.49,9617.0
2015-12-01 15:15:00,64.49,64.58,64.49,64.58,15275.0,64.49,64.58,64.49,64.58,15275.0
2015-12-01 15:20:00,64.59,64.59,64.53,64.55,13500.0,64.59,64.59,64.53,64.55,13500.0
2015-12-01 15:25:00,64.56,64.62,64.54,64.61,24415.0,64.56,64.62,64.54,64.61,24415.0
2015-12-01 15:30:00,64.6,64.66,64.59,64.63,36902.0,64.6,64.66,64.59,64.63,36902.0
2015-12-01 15:35:00,64.63,64.64,64.59,64.61,31397.0,64.63,64.64,64.59,64.61,31397.0
2015-12-01 15:40:00,64.61,64.75,64.61,64.72,44464.0,64.61,64.75,64.61,64.72,44464.0
2015-12-01 15:45:00,64.71,64.72,64.58,64.59,37466.0,64.71,64.72,64.58,64.59,37466.0
2015-12-01 15:50:00,64.59,64.69,64.58,64.69,45802.0,64.59,64.69,64.58,64.69,45802.0
2015-12-01 15:55:00,64.69,64.77,64.67,64.72,88252.0,64.69,64.77,64.67,64.72,88252.0
2015-12-02 09:30:00,64.53,64.64,64.17,64.37,41905.0,64.53,64.64,64.17,64.37,41905.0
2015-12-02 09:35:00,64.38,64.83,64.31,64.82,11564.0,64.38,64.83,64.31,64.82,11564.0
2015-12-02 09:40:00,64.8,64.88,64.8,64.83,20989.0,64.8,64.88,64.8,64.83,20989.0
2015-12-02 09:45:00,64.79,64.87,64.72,64.84,27013.0,64.79,64.87,64.72,64.84,27013.0
2015-12-02 09:50:00,64.84,64.84,64.48,64.6,17646.0,64.84,64.84,64.48,64.6,17646.0
2015-12-02 09:55:00,64.61,64.77,64.59,64.73,10765.0,64.61,64.77,64.59,64.73,10765.0
2015-12-02 10:00:00,64.73,64.77,64.64,64.68,13359.0,64.73,64.77,64.64,64.68,13359.0
2015-12-02 10:05:00,64.69,64.78,64.67,64.67,19700.0,64.69,64.78,64.67,64.67,19700.0
2015-12-02 10:10:00,64.66,64.67,64.53,64.56,5960.0,64.66,64.67,64.53,64.56,5960.0
2015-12-02 10:15:00,64.56,64.57,64.46,64.48,13350.0,64.56,64.57,64.46,64.48,13350.0
2015-12-02 10:20:00,64.48,64.54,64.44,64.5,6194.0,64.48,64.54,64.44,64.5,6194.0
2015-12-02 10:25:00,64.49,64.49,64.4,64.44,14912.0,64.49,64.49,64.4,64.44,14912.0
2015-12-02 10:30:00,64.42,64.51,64.41,64.49,9976.0,64.42,64.51,64.41,64.49,9976.0
2015-12-02 10:35:00,64.49,64.63,64.49,64.61,8809.0,64.49,64.63,64.49,64.61,8809.0
2015-12-02 10:40:00,64.63,64.63,64.55,64.6,9845.0,64.63,64.63,64.55,64.6,9845.0
2015-12-02 10:45:00,64.58,64.64,64.52,64.56,7852.0,64.58,64.64,64.52,64.56,7852.0
2015-12-02 10:50:00,64.59,64.67,64.57,64.66,8300.0,64.59,64.67,64.57,64.66,8300.0
2015-12-02 10:55:00,64.67,64.68,64.58,64.62,8406.0,64.67,64.68,64.58,64.62,8406.0
2015-12-02 11:00:00,64.63,64.66,64.42,64.49,26559.0,64.63,64.66,64.42,64.49,26559.0
2015-12-02 11:05:00,64.49,64.53,64.47,64.53,7706.0,64.49,64.53,64.47,64.53,7706.0
2015-12-02 11:10:00,64.54,64.6,64.54,64.56,6128.0,64.54,64.6,64.54,64.56,6128.0
2015-12-02 11:15:00,64.56,64.57,64.46,64.52,10488.0,64.56,64.57,64.46,64.52,10488.0
2015-12-02 11:20:00,64.51,64.51,64.46,64.47,8972.0,64.51,64.51,64.46,64.47,8972.0
2015-12-02 11:25:00,64.46,64.47,64.4,64.4,13417.0,64.46,64.47,64.4,64.4,13417.0
2015-12-02 11:30:00,64.42,64.47,64.39,64.41,15127.0,64.42,64.47,64.39,64.41,15127.0
2015-12-02 11:35:00,64.41,64.42,64.36,64.36,20443.0,64.41,64.42,64.36,64.36,20443.0
2015-12-02 11:40:00,64.35,64.36,64.3,64.35,14020.0,64.35,64.36,64.3,64.35,14020.0
2015-12-02 11:45:00,64.34,64.34,64.23,64.24,14746.0,64.34,64.34,64.23,64.24,14746.0
2015-12-02 11:50:00,64.24,64.27,64.21,64.25,23708.0,64.24,64.27,64.21,64.25,23708.0
2015-12-02 11:55:00,64.23,64.32,64.21,64.31,10526.0,64.23,64.32,64.21,64.31,10526.0
2015-12-02 12:00:00,64.31,64.43,64.31,64.43,14894.0,64.31,64.43,64.31,64.43,14894.0
2015-12-02 12:05:00,64.42,64.42,64.35,64.39,23988.0,64.42,64.42,64.35,64.39,23988.0
2015-12-02 12:10:00,64.39,64.43,64.36,64.41,10031.0,64.39,64.43,64.36,64.41,10031.0
2015-12-02 12:15:00,64.4,64.4,64.32,64.36,15220.0,64.4,64.4,64.32,64.36,15220.0
2015-12-02 12:20:00,64.36,64.36,64.28,64.32,10450.0,64.36,64.36,64.28,64.32,10450.0
2015-12-02 12:25:00,64.34,64.42,64.29,64.41,36061.0,64.34,64.42,64.29,64.41,36061.0
2015-12-02 12:30:00,64.41,64.47,64.38,64.47,29632.0,64.41,64.47,64.38,64.47,29632.0
2015-12-02 12:35:00,64.47,64.5,64.39,64.46,38870.0,64.47,64.5,64.39,64.46,38870.0
2015-12-02 12:40:00,64.45,64.55,64.44,64.5,17102.0,64.45,64.55,64.44,64.5,17102.0
2015-12-02 12:45:00,64.51,64.58,64.5,64.57,11300.0,64.51,64.58,64.5,64.57,11300.0
2015-12-02 12:50:00,64.58,64.66,64.52,64.62,81840.0,64.58,64.66,64.52,64.62,81840.0
2015-12-02 12:55:00,64.61,64.82,64.61,64.82,46168.0,64.61,64.82,64.61,64.82,46168.0
2015-12-02 13:00:00,64.82,64.85,64.69,64.7,72031.0,64.82,64.85,64.69,64.7,72031.0
2015-12-02 13:05:00,64.71,64.8,64.61,64.76,49494.0,64.71,64.8,64.61,64.76,49494.0
2015-12-02 13:10:00,64.72,64.87,64.7,64.86,69867.0,64.72,64.87,64.7,64.86,69867.0
2015-12-02 13:15:00,64.87,64.99,64.84,64.92,50734.0,64.87,64.99,64.84,64.92,50734.0
2015-12-02 13:20:00,64.92,64.96,64.77,64.96,81309.0,64.92,64.96,64.77,64.96,81309.0
2015-12-02 13:25:00,64.93,64.96,64.81,64.87,20450.0,64.93,64.96,64.81,64.87,20450.0
2015-12-02 13:30:00,64.86,64.92,64.84,64.84,19581.0,64.86,64.92,64.84,64.84,19581.0
2015-12-02 13:35:00,64.83,64.86,64.73,64.82,20778.0,64.83,64.86,64.73,64.82,20778.0
2015-12-02 13:40:00,64.81,64.96,64.81,64.9,76222.0,64.81,64.96,64.81,64.9,76222.0
2015-12-02 13:45:00,64.91,64.92,64.78,64.85,34822.0,64.91,64.92,64.78,64.85,34822.0
2015-12-02 13:50:00,64.84,64.91,64.83,64.85,28519.0,64.84,64.91,64.83,64.85,28519.0
2015-12-02 13:55:00,64.85,64.88,64.53,64.53,35374.0,64.85,64.88,64.53,64.53,35374.0
2015-12-02 14:00:00,64.56,64.56,64.43,64.49,27041.0,64.56,64.56,64.43,64.49,27041.0
2015-12-02 14:05:00,64.5,64.57,64.41,64.52,69220.0,64.5,64.57,64.41,64.52,69220.0
2015-12-02 14:10:00,64.51,64.63,64.49,64.54,144229.0,64.51,64.63,64.49,64.54,144229.0
2015-12-02 14:15:00,64.53,64.63,64.41,64.58,116260.0,64.53,64.63,64.41,64.58,116260.0
2015-12-02 14:20:00,64.58,64.61,64.5,64.55,51486.0,64.58,64.61,64.5,64.55,51486.0
2015-12-02 14:25:00,64.56,64.58,64.5,64.5,13466.0,64.56,64.58,64.5,64.5,13466.0
2015-12-02 14:30:00,64.51,64.55,64.4,64.55,84905.0,64.51,64.55,64.4,64.55,84905.0
2015-12-02 14:35:00,64.56,64.6,64.52,64.52,90723.0,64.56,64.6,64.52,64.52,90723.0
2015-12-02 14:40:00,64.51,64.55,64.49,64.52,22628.0,64.51,64.55,64.49,64.52,22628.0
2015-12-02 14:45:00,64.52,64.58,64.4,64.53,189079.0,64.52,64.58,64.4,64.53,189079.0
2015-12-02 14:50:00,64.52,64.57,64.48,64.51,114499.0,64.52,64.57,64.48,64.51,114499.0
2015-12-02 14:55:00,64.52,64.54,64.47,64.53,29842.0,64.52,64.54,64.47,64.53,29842.0
2015-12-02 15:00:00,64.53,64.54,64.47,64.51,28552.0,64.53,64.54,64.47,64.51,28552.0
2015-12-02 15:05:00,64.51,64.53,64.5,64.53,21550.0,64.51,64.53,64.5,64.53,21550.0
2015-12-02 15:10:00,64.52,64.58,64.51,64.55,28179.0,64.52,64.58,64.51,64.55,28179.0
2015-12-02 15:15:00,64.55,64.6,64.53,64.57,22158.0,64.55,64.6,64.53,64.57,22158.0
2015-12-02 15:20:00,64.57,64.58,64.53,64.54,20810.0,64.57,64.58,64.53,64.54,20810.0
2015-12-02 15:25:00,64.53,64.57,64.52,64.54,31629.0,64.53,64.57,64.52,64.54,31629.0
2015-12-02 15:30:00,64.54,64.63,64.53,64.57,70529.0,64.54,64.63,64.53,64.57,70529.0
2015-12-02 15:35:00,64.56,64.58,64.49,64.58,50160.0,64.56,64.58,64.49,64.58,50160.0
2015-12-02 15:40:00,64.59,64.61,64.53,64.58,74692.0,64.59,64.61,64.53,64.58,74692.0
2015-12-02 15:45:00,64.57,64.6,64.49,64.52,45040.0,64.57,64.6,64.49,64.52,45040.0
2015-12-02 15:50:00,64.51,64.57,64.48,64.55,78904.0,64.51,64.57,64.48,64.55,78904.0
2015-12-02 15:55:00,64.55,64.57,64.48,64.55,118462.0,64.55,64.57,64.48,64.55,118462.0
2015-12-03 09:30:00,64.86,64.86,64.23,64.39,37030.0,64.86,64.86,64.23,64.39,37030.0
2015-12-03 09:35:00,64.38,64.73,64.36,64.72,12395.0,64.38,64.73,64.36,64.72,12395.0
2015-12-03 09:40:00,64.55,64.55,64.36,64.55,14558.0,64.55,64.55,64.36,64.55,14558.0
2015-12-03 09:45:00,64.51,64.56,64.35,64.35,49561.0,64.51,64.56,64.35,64.35,49561.0
2015-12-03 09:50:00,64.37,64.64,64.31,64.58,79874.0,64.37,64.64,64.31,64.58,79874.0
2015-12-03 09:55:00,64.58,64.78,64.52,64.53,54594.0,64.58,64.78,64.52,64.53,54594.0
2015-12-03 10:00:00,64.54,64.73,64.44,64.5,120546.0,64.54,64.73,64.44,64.5,120546.0
2015-12-03 10:05:00,64.5,64.68,64.46,64.55,164049.0,64.5,64.68,64.46,64.55,164049.0
2015-12-03 10:10:00,64.55,64.62,64.53,64.62,16460.0,64.55,64.62,64.53,64.62,16460.0
2015-12-03 10:15:00,64.63,64.7,64.51,64.6,33522.0,64.63,64.7,64.51,64.6,33522.0
2015-12-03 10:20:00,64.58,64.59,64.45,64.52,46928.0,64.58,64.59,64.45,64.52,46928.0
2015-12-03 10:25:00,64.51,64.58,64.5,64.56,18921.0,64.51,64.58,64.5,64.56,18921.0
2015-12-03 10:30:00,64.53,64.64,64.5,64.54,50726.0,64.53,64.64,64.5,64.54,50726.0
2015-12-03 10:35:00,64.55,64.57,64.37,64.37,45101.0,64.55,64.57,64.37,64.37,45101.0
2015-12-03 10:40:00,64.35,64.46,64.33,64.45,23529.0,64.35,64.46,64.33,64.45,23529.0
2015-12-03 10:45:00,64.46,64.56,64.46,64.54,6242.0,64.46,64.56,64.46,64.54,6242.0
2015-12-03 10:50:00,64.54,64.59,64.47,64.48,6182.0,64.54,64.59,64.47,64.48,6182.0
2015-12-03 10:55:00,64.48,64.58,64.44,64.57,13865.0,64.48,64.58,64.44,64.57,13865.0
2015-12-03 11:00:00,64.57,64.58,64.45,64.55,9706.0,64.57,64.58,64.45,64.55,9706.0
2015-12-03 11:05:00,64.52,64.63,64.51,64.61,5150.0,64.52,64.63,64.51,64.61,5150.0
2015-12-03 11:10:00,64.61,64.75,64.61,64.75,9500.0,64.61,64.75,64.61,64.75,9500.0
2015-12-03 11:15:00,64.76,64.88,64.7,64.78,29633.0,64.76,64.88,64.7,64.78,29633.0
2015-12-03 11:20:00,64.8,64.88,64.8,64.86,27266.0,64.8,64.88,64.8,64.86,27266.0
2015-12-03 11:25:00,64.86,64.97,64.86,64.97,40999.0,64.86,64.97,64.86,64.97,40999.0
2015-12-03 11:30:00,64.94,64.98,64.92,64.94,65149.0,64.94,64.98,64.92,64.94,65149.0
2015-12-03 11:35:00,64.94,64.98,64.85,64.97,69318.0,64.94,64.98,64.85,64.97,69318.0
2015-12-03 11:40:00,64.97,64.98,64.9,64.91,29270.0,64.97,64.98,64.9,64.91,29270.0
2015-12-03 11:45:00,64.92,64.98,64.89,64.95,48001.0,64.92,64.98,64.89,64.95,48001.0
2015-12-03 11:50:00,64.95,64.96,64.93,64.95,10481.0,64.95,64.96,64.93,64.95,10481.0
2015-12-03 11:55:00,64.96,64.99,64.95,64.97,22908.0,64.96,64.99,64.95,64.97,22908.0
2015-12-03 12:00:00,64.97,64.97,64.91,64.92,26379.0,64.97,64.97,64.91,64.92,26379.0
2015-12-03 12:05:00,64.92,64.97,64.9,64.92,32608.0,64.92,64.97,64.9,64.92,32608.0
2015-12-03 12:10:00,64.93,64.96,64.86,64.92,73788.0,64.93,64.96,64.86,64.92,73788.0
2015-12-03 12:15:00,64.92,64.92,64.88,64.92,36374.0,64.92,64.92,64.88,64.92,36374.0
2015-12-03 12:20:00,64.92,64.97,64.89,64.91,145463.0,64.92,64.97,64.89,64.91,145463.0
2015-12-03 12:25:00,64.91,64.96,64.85,64.96,99274.0,64.91,64.96,64.85,64.96,99274.0
2015-12-03 12:30:00,64.95,64.97,64.89,64.93,146607.0,64.95,64.97,64.89,64.93,146607.0
2015-12-03 12:35:00,64.91,64.95,64.91,64.92,15818.0,64.91,64.95,64.91,64.92,15818.0
2015-12-03 12:40:00,64.92,64.93,64.87,64.92,22285.0,64.92,64.93,64.87,64.92,22285.0
2015-12-03 12:45:00,64.91,64.93,64.87,64.91,18644.0,64.91,64.93,64.87,64.91,18644.0
2015-12-03 12:50:00,64.91,64.93,64.87,64.9,30570.0,64.91,64.93,64.87,64.9,30570.0
2015-12-03 12:55:00,64.9,64.91,64.68,64.8,46585.0,64.9,64.91,64.68,64.8,46585.0
2015-12-03 13:00:00,64.79,64.93,64.73,64.9,133382.0,64.79,64.93,64.73,64.9,133382.0
2015-12-03 13:05:00,64.9,64.94,64.72,64.82,105487.0,64.9,64.94,64.72,64.82,105487.0
2015-12-03 13:10:00,64.83,64.98,64.81,64.97,58902.0,64.83,64.98,64.81,64.97,58902.0
2015-12-03 13:15:00,64.97,64.98,64.9,64.96,54880.0,64.97,64.98,64.9,64.96,54880.0
2015-12-03 13:20:00,64.96,64.98,64.93,64.97,23635.0,64.96,64.98,64.93,64.97,23635.0
2015-12-03 13:25:00,64.97,64.98,64.93,64.94,25382.0,64.97,64.98,64.93,64.94,25382.0
2015-12-03 13:30:00,64.94,64.95,64.89,64.9,35162.0,64.94,64.95,64.89,64.9,35162.0
2015-12-03 13:35:00,64.9,64.91,64.84,64.86,34229.0,64.9,64.91,64.84,64.86,34229.0
2015-12-03 13:40:00,64.86,64.98,64.8,64.94,159540.0,64.86,64.98,64.8,64.94,159540.0
2015-12-03 13:45:00,64.94,64.94,64.83,64.83,56312.0,64.94,64.94,64.83,64.83,56312.0
2015-12-03 13:50:00,64.85,64.9,64.78,64.87,60277.0,64.85,64.9,64.78,64.87,60277.0
2015-12-03 13:55:00,64.87,64.88,64.48,64.51,123450.0,64.87,64.88,64.48,64.51,123450.0
2015-12-03 14:00:00,64.51,64.57,64.3,64.36,76047.0,64.51,64.57,64.3,64.36,76047.0
2015-12-03 14:05:00,64.29,64.38,64.23,64.3,34029.0,64.29,64.38,64.23,64.3,34029.0
2015-12-03 14:10:00,64.32,64.36,64.22,64.25,16352.0,64.32,64.36,64.22,64.25,16352.0
2015-12-03 14:15:00,64.25,64.31,64.24,64.25,26016.0,64.25,64.31,64.24,64.25,26016.0
2015-12-03 14:20:00,64.26,64.28,64.23,64.26,47757.0,64.26,64.28,64.23,64.26,47757.0
2015-12-03 14:25:00,64.25,64.33,64.25,64.31,39721.0,64.25,64.33,64.25,64.31,39721.0
2015-12-03 14:30:00,64.3,64.31,64.19,64.31,83401.0,64.3,64.31,64.19,64.31,83401.0
2015-12-03 14:35:00,64.31,64.44,64.28,64.3,74549.0,64.31,64.44,64.28,64.3,74549.0
2015-12-03 14:40:00,64.31,64.37,64.22,64.33,87899.0,64.31,64.37,64.22,64.33,87899.0
2015-12-03 14:45:00,64.34,64.37,64.27,64.34,46828.0,64.34,64.37,64.27,64.34,46828.0
2015-12-03 14:50:00,64.34,64.46,64.34,64.42,38043.0,64.34,64.46,64.34,64.42,38043.0
2015-12-03 14:55:00,64.43,64.45,64.38,64.4,17062.0,64.43,64.45,64.38,64.4,17062.0
2015-12-03 15:00:00,64.39,64.4,64.36,64.37,17493.0,64.39,64.4,64.36,64.37,17493.0
2015-12-03 15:05:00,64.36,64.39,64.34,64.35,47179.0,64.36,64.39,64.34,64.35,47179.0
2015-12-03 15:10:00,64.35,64.38,64.33,64.34,28905.0,64.35,64.38,64.33,64.34,28905.0
2015-12-03 15:15:00,64.34,64.35,64.28,64.31,81278.0,64.34,64.35,64.28,64.31,81278.0
2015-12-03 15:20:00,64.31,64.41,64.3,64.4,46110.0,64.31,64.41,64.3,64.4,46110.0
2015-12-03 15:25:00,64.4,64.4,64.25,64.25,38003.0,64.4,64.4,64.25,64.25,38003.0
2015-12-03 15:30:00,64.25,64.34,64.25,64.27,34295.0,64.25,64.34,64.25,64.27,34295.0
2015-12-03 15:35:00,64.27,64.37,64.24,64.37,32255.0,64.27,64.37,64.24,64.37,32255.0
2015-12-03 15:40:00,64.37,64.37,64.27,64.28,18838.0,64.37,64.37,64.27,64.28,18838.0
2015-12-03 15:45:00,64.28,64.33,64.26,64.3,49609.0,64.28,64.33,64.26,64.3,49609.0
2015-12-03 15:50:00,64.3,64.39,64.25,64.35,55602.0,64.3,64.39,64.25,64.35,55602.0
2015-12-03 15:55:00,64.35,64.43,64.27,64.4,76575.0,64.35,64.43,64.27,64.4,76575.0
2015-12-04 09:30:00,64.66,65.0,64.26,64.48,38204.0,64.66,65.0,64.26,64.48,38204.0
2015-12-04 09:35:00,64.49,64.87,64.49,64.82,59428.0,64.49,64.87,64.49,64.82,59428.0
2015-12-04 09:40:00,64.81,64.96,64.74,64.95,13886.0,64.81,64.96,64.74,64.95,13886.0
2015-12-04 09:45:00,64.95,64.97,64.89,64.91,40555.0,64.95,64.97,64.89,64.91,40555.0
2015-12-04 09:50:00,64.92,65.15,64.92,65.14,132715.0,64.92,65.15,64.92,65.14,132715.0
2015-12-04 09:55:00,65.14,65.17,64.93,65.03,21664.0,65.14,65.17,64.93,65.03,21664.0
2015-12-04 10:00:00,65.07,65.13,64.95,64.96,14327.0,65.07,65.13,64.95,64.96,14327.0
2015-12-04 10:05:00,64.93,64.93,64.61,64.7,39995.0,64.93,64.93,64.61,64.7,39995.0
2015-12-04 10:10:00,64.74,64.81,64.66,64.81,12757.0,64.74,64.81,64.66,64.81,12757.0
2015-12-04 10:15:00,64.78,64.86,64.75,64.84,7873.0,64.78,64.86,64.75,64.84,7873.0
2015-12-04 10:20:00,64.86,64.88,64.77,64.85,7504.0,64.86,64.88,64.77,64.85,7504.0
2015-12-04 10:25:00,64.86,64.93,64.82,64.85,9760.0,64.86,64.93,64.82,64.85,9760.0
2015-12-04 10:30:00,64.86,64.94,64.83,64.93,28703.0,64.86,64.94,64.83,64.93,28703.0
2015-12-04 10:35:00,64.94,65.01,64.93,64.94,55438.0,64.94,65.01,64.93,64.94,55438.0
2015-12-04 10:40:00,64.93,64.96,64.87,64.92,29016.0,64.93,64.96,64.87,64.92,29016.0
2015-12-04 10:45:00,64.94,65.05,64.94,65.04,14219.0,64.94,65.05,64.94,65.04,14219.0
2015-12-04 10:50:00,65.05,65.12,65.04,65.07,12577.0,65.05,65.12,65.04,65.07,12577.0
2015-12-04 10:55:00,65.07,65.22,65.07,65.22,8242.0,65.07,65.22,65.07,65.22,8242.0
2015-12-04 11:00:00,65.22,65.24,65.13,65.19,15566.0,65.22,65.24,65.13,65.19,15566.0
2015-12-04 11:05:00,65.2,65.26,65.18,65.22,10377.0,65.2,65.26,65.18,65.22,10377.0
2015-12-04 11:10:00,65.22,65.3,65.14,65.25,18495.0,65.22,65.3,65.14,65.25,18495.0
2015-12-04 11:15:00,65.24,65.28,65.19,65.27,15196.0,65.24,65.28,65.19,65.27,15196.0
2015-12-04 11:20:00,65.26,65.38,65.22,65.37,13593.0,65.26,65.38,65.22,65.37,13593.0
2015-12-04 11:25:00,65.35,65.38,65.2,65.2,23921.0,65.35,65.38,65.2,65.2,23921.0
2015-12-04 11:30:00,65.2,65.28,65.17,65.24,19000.0,65.2,65.28,65.17,65.24,19000.0
2015-12-04 11:35:00,65.24,65.29,65.21,65.25,12129.0,65.24,65.29,65.21,65.25,12129.0
2015-12-04 11:40:00,65.25,65.25,65.08,65.08,2513.0,65.25,65.25,65.08,65.08,2513.0
2015-12-04 11:45:00,65.11,65.12,64.96,64.96,5700.0,65.11,65.12,64.96,64.96,5700.0
2015-12-04 11:50:00,64.99,65.04,64.98,65.01,7400.0,64.99,65.04,64.98,65.01,7400.0
2015-12-04 11:55:00,65.01,65.07,65.0,65.04,7430.0,65.01,65.07,65.0,65.04,7430.0
2015-12-04 12:00:00,65.05,65.05,65.0,65.01,6300.0,65.05,65.05,65.0,65.01,6300.0
2015-12-04 12:05:00,65.04,65.12,65.04,65.1,7225.0,65.04,65.12,65.04,65.1,7225.0
2015-12-04 12:10:00,65.1,65.16,65.09,65.14,5558.0,65.1,65.16,65.09,65.14,5558.0
2015-12-04 12:15:00,65.12,65.12,65.06,65.06,6513.0,65.12,65.12,65.06,65.06,6513.0
2015-12-04 12:20:00,65.08,65.14,65.04,65.14,10498.0,65.08,65.14,65.04,65.14,10498.0
2015-12-04 12:25:00,65.15,65.18,65.1,65.12,10079.0,65.15,65.18,65.1,65.12,10079.0
2015-12-04 12:30:00,65.12,65.27,65.12,65.27,9866.0,65.12,65.27,65.12,65.27,9866.0
2015-12-04 12:35:00,65.28,65.4,65.28,65.4,11669.0,65.28,65.4,65.28,65.4,11669.0
2015-12-04 12:40:00,65.4,65.48,65.4,65.4,10926.0,65.4,65.48,65.4,65.4,10926.0
2015-12-04 12:45:00,65.42,65.52,65.41,65.49,13453.0,65.42,65.52,65.41,65.49,13453.0
2015-12-04 12:50:00,65.51,65.58,65.48,65.49,7031.0,65.51,65.58,65.48,65.49,7031.0
2015-12-04 12:55:00,65.51,65.65,65.51,65.62,9796.0,65.51,65.65,65.51,65.62,9796.0
2015-12-04 13:00:00,65.63,65.69,65.62,65.65,9119.0,65.63,65.69,65.62,65.65,9119.0
2015-12-04 13:05:00,65.65,65.73,65.61,65.73,9029.0,65.65,65.73,65.61,65.73,9029.0
2015-12-04 13:10:00,65.7,65.78,65.68,65.71,10027.0,65.7,65.78,65.68,65.71,10027.0
2015-12-04 13:15:00,65.7,65.71,65.61,65.62,11067.0,65.7,65.71,65.61,65.62,11067.0
2015-12-04 13:20:00,65.62,65.68,65.62,65.65,5250.0,65.62,65.68,65.62,65.65,5250.0
2015-12-04 13:25:00,65.65,65.69,65.61,65.66,8051.0,65.65,65.69,65.61,65.66,8051.0
2015-12-04 13:30:00,65.66,65.69,65.63,65.65,12847.0,65.66,65.69,65.63,65.65,12847.0
2015-12-04 13:35:00,65.63,65.69,65.62,65.64,12564.0,65.63,65.69,65.62,65.64,12564.0
2015-12-04 13:40:00,65.63,65.67,65.6,65.64,6803.0,65.63,65.67,65.6,65.64,6803.0
2015-12-04 13:45:00,65.64,65.64,65.52,65.59,15232.0,65.64,65.64,65.52,65.59,15232.0
2015-12-04 13:50:00,65.59,65.66,65.59,65.65,11034.0,65.59,65.66,65.59,65.65,11034.0
2015-12-04 13:55:00,65.67,65.69,65.59,65.59,6627.0,65.67,65.69,65.59,65.59,6627.0
2015-12-04 14:00:00,65.59,65.59,65.54,65.56,18477.0,65.59,65.59,65.54,65.56,18477.0
2015-12-04 14:05:00,65.53,65.55,65.47,65.5,11958.0,65.53,65.55,65.47,65.5,11958.0
2015-12-04 14:10:00,65.48,65.5,65.45,65.49,5915.0,65.48,65.5,65.45,65.49,5915.0
2015-12-04 14:15:00,65.49,65.49,65.39,65.4,10050.0,65.49,65.49,65.39,65.4,10050.0
2015-12-04 14:20:00,65.39,65.42,65.35,65.35,13240.0,65.39,65.42,65.35,65.35,13240.0
2015-12-04 14:25:00,65.35,65.49,65.35,65.49,16432.0,65.35,65.49,65.35,65.49,16432.0
2015-12-04 14:30:00,65.48,65.51,65.43,65.44,25436.0,65.48,65.51,65.43,65.44,25436.0
2015-12-04 14:35:00,65.44,65.51,65.44,65.5,12964.0,65.44,65.51,65.44,65.5,12964.0
2015-12-04 14:40:00,65.5,65.58,65.5,65.58,7956.0,65.5,65.58,65.5,65.58,7956.0
2015-12-04 14:45:00,65.58,65.6,65.52,65.57,20022.0,65.58,65.6,65.52,65.57,20022.0
2015-12-04 14:50:00,65.57,65.66,65.54,65.63,15052.0,65.57,65.66,65.54,65.63,15052.0
2015-12-04 14:55:00,65.64,65.64,65.57,65.62,27595.0,65.64,65.64,65.57,65.62,27595.0
2015-12-04 15:00:00,65.62,65.62,65.57,65.61,14290.0,65.62,65.62,65.57,65.61,14290.0
2015-12-04 15:05:00,65.61,65.64,65.58,65.61,17652.0,65.61,65.64,65.58,65.61,17652.0
2015-12-04 15:10:00,65.62,65.62,65.5,65.52,18589.0,65.62,65.62,65.5,65.52,18589.0
2015-12-04 15:15:00,65.52,65.53,65.41,65.41,25199.0,65.52,65.53,65.41,65.41,25199.0
2015-12-04 15:20:00,65.41,65.43,65.35,65.35,18597.0,65.41,65.43,65.35,65.35,18597.0
2015-12-04 15:25:00,65.36,65.43,65.32,65.4,20396.0,65.36,65.43,65.32,65.4,20396.0
2015-12-04 15:30:00,65.41,65.41,65.27,65.29,32847.0,65.41,65.41,65.27,65.29,32847.0
2015-12-04 15:35:00,65.31,65.34,65.24,65.26,20766.0,65.31,65.34,65.24,65.26,20766.0
2015-12-04 15:40:00,65.26,65.37,65.24,65.29,37923.0,65.26,65.37,65.24,65.29,37923.0
2015-12-04 15:45:00,65.28,65.34,65.24,65.32,32871.0,65.28,65.34,65.24,65.32,32871.0
2015-12-04 15:50:00,65.33,65.39,65.31,65.33,52985.0,65.33,65.39,65.31,65.33,52985.0
2015-12-04 15:55:00,65.32,65.35,65.25,65.29,104169.0,65.32,65.35,65.25,65.29,104169.0
2015-12-07 09:30:00,65.5,65.73,64.75,64.8,54883.0,65.5,65.73,64.75,64.8,54883.0
2015-12-07 09:35:00,64.79,64.96,64.05,64.18,49808.0,64.79,64.96,64.05,64.18,49808.0
2015-12-07 09:40:00,64.2,64.21,64.02,64.04,49650.0,64.2,64.21,64.02,64.04,49650.0
2015-12-07 09:45:00,64.04,64.18,64.02,64.03,20527.0,64.04,64.18,64.02,64.03,20527.0
2015-12-07 09:50:00,64.03,64.09,63.89,64.09,25540.0,64.03,64.09,63.89,64.09,25540.0
2015-12-07 09:55:00,64.1,64.13,64.01,64.04,11559.0,64.1,64.13,64.01,64.04,11559.0
2015-12-07 10:00:00,64.02,64.02,63.78,63.85,13362.0,64.02,64.02,63.78,63.85,13362.0
2015-12-07 10:05:00,63.85,63.85,63.66,63.71,30691.0,63.85,63.85,63.66,63.71,30691.0
2015-12-07 10:10:00,63.75,63.78,63.7,63.7,17742.0,63.75,63.78,63.7,63.7,17742.0
2015-12-07 10:15:00,63.68,63.74,63.6,63.74,25272.0,63.68,63.74,63.6,63.74,25272.0
2015-12-07 10:20:00,63.72,63.8,63.62,63.75,14092.0,63.72,63.8,63.62,63.75,14092.0
2015-12-07 10:25:00,63.75,63.77,63.59,63.63,20567.0,63.75,63.77,63.59,63.63,20567.0
2015-12-07 10:30:00,63.62,63.62,63.48,63.58,34305.0,63.62,63.62,63.48,63.58,34305.0
2015-12-07 10:35:00,63.58,63.74,63.52,63.7,24907.0,63.58,63.74,63.52,63.7,24907.0
2015-12-07 10:40:00,63.67,63.72,63.66,63.67,5871.0,63.67,63.72,63.66,63.67,5871.0
2015-12-07 10:45:00,63.66,63.7,63.58,63.58,13125.0,63.66,63.7,63.58,63.58,13125.0
2015-12-07 10:50:00,63.58,63.61,63.53,63.61,8200.0,63.58,63.61,63.53,63.61,8200.0
2015-12-07 10:55:00,63.6,63.68,63.56,63.68,8538.0,63.6,63.68,63.56,63.68,8538.0
2015-12-07 11:00:00,63.64,63.71,63.58,63.63,8876.0,63.64,63.71,63.58,63.63,8876.0
2015-12-07 11:05:00,63.62,63.73,63.61,63.72,7716.0,63.62,63.73,63.61,63.72,7716.0
2015-12-07 11:10:00,63.72,63.72,63.59,63.64,10313.0,63.72,63.72,63.59,63.64,10313.0
2015-12-07 11:15:00,63.63,63.65,63.58,63.6,9453.0,63.63,63.65,63.58,63.6,9453.0
2015-12-07 11:20:00,63.61,63.62,63.49,63.52,29039.0,63.61,63.62,63.49,63.52,29039.0
2015-12-07 11:25:00,63.51,63.54,63.43,63.5,30109.0,63.51,63.54,63.43,63.5,30109.0
2015-12-07 11:30:00,63.49,63.57,63.48,63.56,27350.0,63.49,63.57,63.48,63.56,27350.0
2015-12-07 11:35:00,63.56,63.56,63.44,63.54,16664.0,63.56,63.56,63.44,63.54,16664.0
2015-12-07 11:40:00,63.55,63.66,63.55,63.66,9590.0,63.55,63.66,63.55,63.66,9590.0
2015-12-07 11:45:00,63.67,63.78,63.66,63.77,7023.0,63.67,63.78,63.66,63.77,7023.0
2015-12-07 11:50:00,63.75,63.81,63.73,63.76,9291.0,63.75,63.81,63.73,63.76,9291.0
2015-12-07 11:55:00,63.76,63.83,63.72,63.82,12264.0,63.76,63.83,63.72,63.82,12264.0
2015-12-07 12:00:00,63.81,63.85,63.81,63.83,4800.0,63.81,63.85,63.81,63.83,4800.0
2015-12-07 12:05:00,63.85,63.88,63.81,63.86,8704.0,63.85,63.88,63.81,63.86,8704.0
2015-12-07 12:10:00,63.85,63.88,63.8,63.84,5500.0,63.85,63.88,63.8,63.84,5500.0
2015-12-07 12:15:00,63.86,63.93,63.83,63.83,7720.0,63.86,63.93,63.83,63.83,7720.0
2015-12-07 12:20:00,63.83,63.86,63.67,63.7,35932.0,63.83,63.86,63.67,63.7,35932.0
2015-12-07 12:25:00,63.69,63.77,63.67,63.74,7137.0,63.69,63.77,63.67,63.74,7137.0
2015-12-07 12:30:00,63.73,63.73,63.65,63.7,13566.0,63.73,63.73,63.65,63.7,13566.0
2015-12-07 12:35:00,63.67,63.68,63.6,63.62,8934.0,63.67,63.68,63.6,63.62,8934.0
2015-12-07 12:40:00,63.6,63.6,63.47,63.49,9800.0,63.6,63.6,63.47,63.49,9800.0
2015-12-07 12:45:00,63.48,63.5,63.44,63.47,5980.0,63.48,63.5,63.44,63.47,5980.0
2015-12-07 12:50:00,63.46,63.52,63.4,63.44,14367.0,63.46,63.52,63.4,63.44,14367.0
2015-12-07 12:55:00,63.43,63.43,63.37,63.42,8275.0,63.43,63.43,63.37,63.42,8275.0
2015-12-07 13:00:00,63.41,63.43,63.37,63.38,4400.0,63.41,63.43,63.37,63.38,4400.0
2015-12-07 13:05:00,63.38,63.68,63.37,63.64,11005.0,63.38,63.68,63.37,63.64,11005.0
2015-12-07 13:10:00,63.65,63.67,63.47,63.47,9288.0,63.65,63.67,63.47,63.47,9288.0
2015-12-07 13:15:00,63.52,63.52,63.43,63.49,18538.0,63.52,63.52,63.43,63.49,18538.0
2015-12-07 13:20:00,63.49,63.49,63.4,63.42,13160.0,63.49,63.49,63.4,63.42,13160.0
2015-12-07 13:25:00,63.43,63.48,63.38,63.45,9150.0,63.43,63.48,63.38,63.45,9150.0
2015-12-07 13:30:00,63.47,63.49,63.44,63.45,6737.0,63.47,63.49,63.44,63.45,6737.0
2015-12-07 13:35:00,63.45,63.51,63.45,63.46,7418.0,63.45,63.51,63.45,63.46,7418.0
2015-12-07 13:40:00,63.44,63.47,63.41,63.42,8272.0,63.44,63.47,63.41,63.42,8272.0
2015-12-07 13:45:00,63.44,63.5,63.44,63.46,7331.0,63.44,63.5,63.44,63.46,7331.0
2015-12-07 13:50:00,63.46,63.53,63.44,63.44,7036.0,63.46,63.53,63.44,63.44,7036.0
2015-12-07 13:55:00,63.43,63.57,63.38,63.57,8123.0,63.43,63.57,63.38,63.57,8123.0
2015-12-07 14:00:00,63.57,63.69,63.52,63.69,12523.0,63.57,63.69,63.52,63.69,12523.0
2015-12-07 14:05:00,63.68,63.82,63.68,63.76,13331.0,63.68,63.82,63.68,63.76,13331.0
2015-12-07 14:10:00,63.78,63.83,63.72,63.8,12600.0,63.78,63.83,63.72,63.8,12600.0
2015-12-07 14:15:00,63.81,63.83,63.77,63.81,9593.0,63.81,63.83,63.77,63.81,9593.0
2015-12-07 14:20:00,63.82,63.85,63.72,63.74,11877.0,63.82,63.85,63.72,63.74,11877.0
2015-12-07 14:25:00,63.72,63.86,63.72,63.82,9723.0,63.72,63.86,63.72,63.82,9723.0
2015-12-07 14:30:00,63.81,63.88,63.7,63.73,17207.0,63.81,63.88,63.7,63.73,17207.0
2015-12-07 14:35:00,63.73,63.84,63.72,63.81,10472.0,63.73,63.84,63.72,63.81,10472.0
2015-12-07 14:40:00,63.78,63.81,63.68,63.7,17340.0,63.78,63.81,63.68,63.7,17340.0
2015-12-07 14:45:00,63.71,63.72,63.62,63.65,12199.0,63.71,63.72,63.62,63.65,12199.0
2015-12-07 14:50:00,63.65,63.69,63.62,63.66,11874.0,63.65,63.69,63.62,63.66,11874.0
2015-12-07 14:55:00,63.66,63.66,63.61,63.61,15303.0,63.66,63.66,63.61,63.61,15303.0
2015-12-07 15:00:00,63.6,63.63,63.52,63.53,24796.0,63.6,63.63,63.52,63.53,24796.0
2015-12-07 15:05:00,63.53,63.58,63.49,63.54,13172.0,63.53,63.58,63.49,63.54,13172.0
2015-12-07 15:10:00,63.54,63.54,63.42,63.42,17357.0,63.54,63.54,63.42,63.42,17357.0
2015-12-07 15:15:00,63.43,63.51,63.41,63.48,14214.0,63.43,63.51,63.41,63.48,14214.0
2015-12-07 15:20:00,63.49,63.51,63.45,63.49,14615.0,63.49,63.51,63.45,63.49,14615.0
2015-12-07 15:25:00,63.49,63.51,63.42,63.47,13512.0,63.49,63.51,63.42,63.47,13512.0
2015-12-07 15:30:00,63.47,63.48,63.4,63.43,62407.0,63.47,63.48,63.4,63.43,62407.0
2015-12-07 15:35:00,63.43,63.47,63.38,63.41,21903.0,63.43,63.47,63.38,63.41,21903.0
2015-12-07 15:40:00,63.42,63.6,63.4,63.58,44058.0,63.42,63.6,63.4,63.58,44058.0
2015-12-07 15:45:00,63.59,63.66,63.54,63.62,47347.0,63.59,63.66,63.54,63.62,47347.0
2015-12-07 15:50:00,63.62,63.82,63.62,63.79,134724.0,63.62,63.82,63.62,63.79,134724.0
2015-12-07 15:55:00,63.8,63.8,63.72,63.74,138989.0,63.8,63.8,63.72,63.74,138989.0
2015-12-08 09:30:00,63.25,63.25,62.83,62.9,79457.0,63.25,63.25,62.83,62.9,79457.0
2015-12-08 09:35:00,62.93,62.96,62.64,62.83,52637.0,62.93,62.96,62.64,62.83,52637.0
2015-12-08 09:40:00,62.86,63.14,62.77,63.14,20730.0,62.86,63.14,62.77,63.14,20730.0
2015-12-08 09:45:00,63.15,63.47,63.12,63.44,21901.0,63.15,63.47,63.12,63.44,21901.0
2015-12-08 09:50:00,63.42,63.42,63.22,63.32,17921.0,63.42,63.42,63.22,63.32,17921.0
2015-12-08 09:55:00,63.33,63.34,63.12,63.12,17876.0,63.33,63.34,63.12,63.12,17876.0
2015-12-08 10:00:00,63.11,63.43,63.1,63.32,22076.0,63.11,63.43,63.1,63.32,22076.0
2015-12-08 10:05:00,63.3,63.37,63.26,63.3,13131.0,63.3,63.37,63.26,63.3,13131.0
2015-12-08 10:10:00,63.31,63.41,63.3,63.4,13000.0,63.31,63.41,63.3,63.4,13000.0
2015-12-08 10:15:00,63.42,63.51,63.33,63.36,23438.0,63.42,63.51,63.33,63.36,23438.0
2015-12-08 10:20:00,63.35,63.37,63.07,63.2,38637.0,63.35,63.37,63.07,63.2,38637.0
2015-12-08 10:25:00,63.21,63.27,63.15,63.19,16159.0,63.21,63.27,63.15,63.19,16159.0
2015-12-08 10:30:00,63.16,63.42,63.11,63.41,23459.0,63.16,63.42,63.11,63.41,23459.0
2015-12-08 10:35:00,63.44,63.44,63.36,63.37,14450.0,63.44,63.44,63.36,63.37,14450.0
2015-12-08 10:40:00,63.37,63.45,63.36,63.37,17624.0,63.37,63.45,63.36,63.37,17624.0
2015-12-08 10:45:00,63.37,63.48,63.35,63.46,25458.0,63.37,63.48,63.35,63.46,25458.0
2015-12-08 10:50:00,63.47,63.53,63.42,63.48,23935.0,63.47,63.53,63.42,63.48,23935.0
2015-12-08 10:55:00,63.49,63.64,63.49,63.61,10543.0,63.49,63.64,63.49,63.61,10543.0
2015-12-08 11:00:00,63.62,63.86,63.62,63.86,12670.0,63.62,63.86,63.62,63.86,12670.0
2015-12-08 11:05:00,63.86,63.9,63.81,63.9,10422.0,63.86,63.9,63.81,63.9,10422.0
2015-12-08 11:10:00,63.9,63.91,63.73,63.76,21982.0,63.9,63.91,63.73,63.76,21982.0
2015-12-08 11:15:00,63.75,63.8,63.68,63.8,11482.0,63.75,63.8,63.68,63.8,11482.0
2015-12-08 11:20:00,63.79,63.85,63.71,63.73,6648.0,63.79,63.85,63.71,63.73,6648.0
2015-12-08 11:25:00,63.74,63.76,63.65,63.65,5400.0,63.74,63.76,63.65,63.65,5400.0
2015-12-08 11:30:00,63.64,63.67,63.59,63.61,5700.0,63.64,63.67,63.59,63.61,5700.0
2015-12-08 11:35:00,63.62,63.63,63.56,63.57,6600.0,63.62,63.63,63.56,63.57,6600.0
2015-12-08 11:40:00,63.58,63.65,63.58,63.62,6572.0,63.58,63.65,63.58,63.62,6572.0
2015-12-08 11:45:00,63.63,63.67,63.6,63.66,8300.0,63.63,63.67,63.6,63.66,8300.0
2015-12-08 11:50:00,63.65,63.73,63.57,63.73,8050.0,63.65,63.73,63.57,63.73,8050.0
2015-12-08 11:55:00,63.72,63.88,63.71,63.87,8100.0,63.72,63.88,63.71,63.87,8100.0
2015-12-08 12:00:00,63.87,63.87,63.76,63.76,8597.0,63.87,63.87,63.76,63.76,8597.0
2015-12-08 12:05:00,63.76,63.86,63.72,63.86,7200.0,63.76,63.86,63.72,63.86,7200.0
2015-12-08 12:10:00,63.84,63.89,63.8,63.8,6298.0,63.84,63.89,63.8,63.8,6298.0
2015-12-08 12:15:00,63.8,63.84,63.7,63.71,8700.0,63.8,63.84,63.7,63.71,8700.0
2015-12-08 12:20:00,63.73,63.86,63.72,63.85,8212.0,63.73,63.86,63.72,63.85,8212.0
2015-12-08 12:25:00,63.85,63.94,63.85,63.89,7600.0,63.85,63.94,63.85,63.89,7600.0
2015-12-08 12:30:00,63.89,63.89,63.8,63.83,7700.0,63.89,63.89,63.8,63.83,7700.0
2015-12-08 12:35:00,63.8,63.94,63.8,63.91,8365.0,63.8,63.94,63.8,63.91,8365.0
2015-12-08 12:40:00,63.9,63.99,63.9,63.99,6600.0,63.9,63.99,63.9,63.99,6600.0
2015-12-08 12:45:00,63.98,63.98,63.82,63.86,5300.0,63.98,63.98,63.82,63.86,5300.0
2015-12-08 12:50:00,63.87,63.99,63.86,63.99,9236.0,63.87,63.99,63.86,63.99,9236.0
2015-12-08 12:55:00,63.98,64.04,63.95,64.04,6626.0,63.98,64.04,63.95,64.04,6626.0
2015-12-08 13:00:00,64.05,64.11,64.01,64.06,8139.0,64.05,64.11,64.01,64.06,8139.0
2015-12-08 13:05:00,64.05,64.05,63.99,64.04,7848.0,64.05,64.05,63.99,64.04,7848.0
2015-12-08 13:10:00,64.02,64.11,64.01,64.06,4100.0,64.02,64.11,64.01,64.06,4100.0
2015-12-08 13:15:00,64.06,64.08,63.94,63.94,11510.0,64.06,64.08,63.94,63.94,11510.0
2015-12-08 13:20:00,63.94,63.94,63.75,63.8,13564.0,63.94,63.94,63.75,63.8,13564.0
2015-12-08 13:25:00,63.79,63.87,63.79,63.86,8605.0,63.79,63.87,63.79,63.86,8605.0
2015-12-08 13:30:00,63.89,64.0,63.89,63.97,7820.0,63.89,64.0,63.89,63.97,7820.0
2015-12-08 13:35:00,63.99,64.04,63.97,63.99,5585.0,63.99,64.04,63.97,63.99,5585.0
2015-12-08 13:40:00,64.02,64.07,63.99,64.02,9000.0,64.02,64.07,63.99,64.02,9000.0
2015-12-08 13:45:00,64.02,64.02,63.95,63.96,8751.0,64.02,64.02,63.95,63.96,8751.0
2015-12-08 13:50:00,63.96,63.96,63.88,63.93,11501.0,63.96,63.96,63.88,63.93,11501.0
2015-12-08 13:55:00,63.91,63.99,63.88,63.99,6864.0,63.91,63.99,63.88,63.99,6864.0
2015-12-08 14:00:00,63.99,64.11,63.97,64.11,8800.0,63.99,64.11,63.97,64.11,8800.0
2015-12-08 14:05:00,64.11,64.23,64.07,64.21,12740.0,64.11,64.23,64.07,64.21,12740.0
2015-12-08 14:10:00,64.2,64.27,64.18,64.23,13751.0,64.2,64.27,64.18,64.23,13751.0
2015-12-08 14:15:00,64.25,64.27,64.18,64.19,12944.0,64.25,64.27,64.18,64.19,12944.0
2015-12-08 14:20:00,64.18,64.2,64.12,64.15,7653.0,64.18,64.2,64.12,64.15,7653.0
2015-12-08 14:25:00,64.14,64.21,64.13,64.2,7550.0,64.14,64.21,64.13,64.2,7550.0
2015-12-08 14:30:00,64.19,64.23,64.14,64.14,6100.0,64.19,64.23,64.14,64.14,6100.0
2015-12-08 14:35:00,64.12,64.17,64.08,64.08,22964.0,64.12,64.17,64.08,64.08,22964.0
2015-12-08 14:40:00,64.07,64.09,64.01,64.08,6199.0,64.07,64.09,64.01,64.08,6199.0
2015-12-08 14:45:00,64.09,64.15,64.07,64.07,14524.0,64.09,64.15,64.07,64.07,14524.0
2015-12-08 14:50:00,64.09,64.19,64.06,64.18,10813.0,64.09,64.19,64.06,64.18,10813.0
2015-12-08 14:55:00,64.18,64.2,64.05,64.08,11440.0,64.18,64.2,64.05,64.08,11440.0
2015-12-08 15:00:00,64.09,64.09,63.99,64.05,14457.0,64.09,64.09,63.99,64.05,14457.0
2015-12-08 15:05:00,64.03,64.09,64.0,64.09,14110.0,64.03,64.09,64.0,64.09,14110.0
2015-12-08 15:10:00,64.08,64.09,63.99,64.02,15050.0,64.08,64.09,63.99,64.02,15050.0
2015-12-08 15:15:00,64.0,64.06,63.98,64.02,17606.0,64.0,64.06,63.98,64.02,17606.0
2015-12-08 15:20:00,64.02,64.09,63.99,64.08,18800.0,64.02,64.09,63.99,64.08,18800.0
2015-12-08 15:25:00,64.08,64.09,64.0,64.06,12646.0,64.08,64.09,64.0,64.06,12646.0
2015-12-08 15:30:00,64.03,64.15,64.0,64.11,25600.0,64.03,64.15,64.0,64.11,25600.0
2015-12-08 15:35:00,64.11,64.11,63.97,64.01,37892.0,64.11,64.11,63.97,64.01,37892.0
2015-12-08 15:40:00,64.01,64.02,63.92,64.02,20140.0,64.01,64.02,63.92,64.02,20140.0
2015-12-08 15:45:00,64.02,64.07,64.02,64.06,26035.0,64.02,64.07,64.02,64.06,26035.0
2015-12-08 15:50:00,64.06,64.1,64.02,64.07,41949.0,64.06,64.1,64.02,64.07,41949.0
2015-12-08 15:55:00,64.06,64.06,63.93,63.96,53530.0,64.06,64.06,63.93,63.96,53530.0
2015-12-09 09:30:00,63.82,64.18,63.82,63.82,28440.0,63.82,64.18,63.82,63.82,28440.0
2015-12-09 09:35:00,63.84,64.42,63.82,64.25,36133.0,63.84,64.42,63.82,64.25,36133.0
2015-12-09 09:40:00,64.25,64.39,64.14,64.18,14933.0,64.25,64.39,64.14,64.18,14933.0
2015-12-09 09:45:00,64.21,64.51,64.21,64.46,19844.0,64.21,64.51,64.21,64.46,19844.0
2015-12-09 09:50:00,64.44,64.47,64.1,64.21,29105.0,64.44,64.47,64.1,64.21,29105.0
2015-12-09 09:55:00,64.22,64.27,64.13,64.26,7200.0,64.22,64.27,64.13,64.26,7200.0
2015-12-09 10:00:00,64.23,64.23,64.15,64.18,6190.0,64.23,64.23,64.15,64.18,6190.0
2015-12-09 10:05:00,64.19,64.26,64.15,64.24,14340.0,64.19,64.26,64.15,64.24,14340.0
2015-12-09 10:10:00,64.26,64.4,64.26,64.28,11288.0,64.26,64.4,64.26,64.28,11288.0
2015-12-09 10:15:00,64.3,64.35,64.23,64.28,10526.0,64.3,64.35,64.23,64.28,10526.0
2015-12-09 10:20:00,64.28,64.29,64.23,64.28,5722.0,64.28,64.29,64.23,64.28,5722.0
2015-12-09 10:25:00,64.3,64.35,64.25,64.28,6608.0,64.3,64.35,64.25,64.28,6608.0
2015-12-09 10:30:00,64.27,64.39,64.26,64.38,26856.0,64.27,64.39,64.26,64.38,26856.0
2015-12-09 10:35:00,64.42,64.48,64.4,64.41,10555.0,64.42,64.48,64.4,64.41,10555.0
2015-12-09 10:40:00,64.43,64.45,64.37,64.44,7922.0,64.43,64.45,64.37,64.44,7922.0
2015-12-09 10:45:00,64.44,64.5,64.4,64.4,6091.0,64.44,64.5,64.4,64.4,6091.0
2015-12-09 10:50:00,64.38,64.39,64.33,64.38,5950.0,64.38,64.39,64.33,64.38,5950.0
2015-12-09 10:55:00,64.39,64.41,64.36,64.4,8100.0,64.39,64.41,64.36,64.4,8100.0
2015-12-09 11:00:00,64.42,64.43,64.3,64.38,12728.0,64.42,64.43,64.3,64.38,12728.0
2015-12-09 11:05:00,64.38,64.43,64.36,64.37,6900.0,64.38,64.43,64.36,64.37,6900.0
2015-12-09 11:10:00,64.37,64.42,64.37,64.42,5235.0,64.37,64.42,64.37,64.42,5235.0
2015-12-09 11:15:00,64.41,64.41,64.21,64.23,30518.0,64.41,64.41,64.21,64.23,30518.0
2015-12-09 11:20:00,64.23,64.28,64.18,64.18,6175.0,64.23,64.28,64.18,64.18,6175.0
2015-12-09 11:25:00,64.17,64.17,64.06,64.06,19719.0,64.17,64.17,64.06,64.06,19719.0
2015-12-09 11:30:00,64.07,64.1,64.02,64.03,6900.0,64.07,64.1,64.02,64.03,6900.0
2015-12-09 11:35:00,64.03,64.04,63.97,64.0,6602.0,64.03,64.04,63.97,64.0,6602.0
2015-12-09 11:40:00,64.0,64.0,63.76,63.77,31048.0,64.0,64.0,63.76,63.77,31048.0
2015-12-09 11:45:00,63.76,63.79,63.58,63.63,7222.0,63.76,63.79,63.58,63.63,7222.0
2015-12-09 11:50:00,63.65,63.67,63.61,63.67,8262.0,63.65,63.67,63.61,63.67,8262.0
2015-12-09 11:55:00,63.67,63.67,63.57,63.6,7395.0,63.67,63.67,63.57,63.6,7395.0
2015-12-09 12:00:00,63.61,63.67,63.6,63.6,7972.0,63.61,63.67,63.6,63.6,7972.0
2015-12-09 12:05:00,63.63,63.68,63.58,63.66,4046.0,63.63,63.68,63.58,63.66,4046.0
2015-12-09 12:10:00,63.65,63.65,63.49,63.53,8251.0,63.65,63.65,63.49,63.53,8251.0
2015-12-09 12:15:00,63.53,63.56,63.38,63.38,4560.0,63.53,63.56,63.38,63.38,4560.0
2015-12-09 12:20:00,63.36,63.37,63.24,63.3,10166.0,63.36,63.37,63.24,63.3,10166.0
2015-12-09 12:25:00,63.29,63.3,63.13,63.13,9490.0,63.29,63.3,63.13,63.13,9490.0
2015-12-09 12:30:00,63.11,63.22,63.03,63.17,8520.0,63.11,63.22,63.03,63.17,8520.0
2015-12-09 12:35:00,63.11,63.12,62.97,62.99,8142.0,63.11,63.12,62.97,62.99,8142.0
2015-12-09 12:40:00,62.99,63.02,62.86,63.01,8086.0,62.99,63.02,62.86,63.01,8086.0
2015-12-09 12:45:00,63.03,63.05,62.97,63.0,6881.0,63.03,63.05,62.97,63.0,6881.0
2015-12-09 12:50:00,63.01,63.05,62.94,62.94,9400.0,63.01,63.05,62.94,62.94,9400.0
2015-12-09 12:55:00,62.93,62.96,62.88,62.93,10445.0,62.93,62.96,62.88,62.93,10445.0
2015-12-09 13:00:00,62.92,63.07,62.87,63.02,12032.0,62.92,63.07,62.87,63.02,12032.0
2015-12-09 13:05:00,62.99,63.0,62.8,62.98,8527.0,62.99,63.0,62.8,62.98,8527.0
2015-12-09 13:10:00,62.97,63.05,62.97,63.04,8699.0,62.97,63.05,62.97,63.04,8699.0
2015-12-09 13:15:00,63.04,63.09,62.95,62.98,23187.0,63.04,63.09,62.95,62.98,23187.0
2015-12-09 13:20:00,62.97,63.02,62.93,63.02,6672.0,62.97,63.02,62.93,63.02,6672.0
2015-12-09 13:25:00,63.01,63.06,62.96,63.03,9784.0,63.01,63.06,62.96,63.03,9784.0
2015-12-09 13:30:00,63.04,63.05,62.94,63.03,9300.0,63.04,63.05,62.94,63.03,9300.0
2015-12-09 13:35:00,63.05,63.07,62.95,63.02,9104.0,63.05,63.07,62.95,63.02,9104.0
2015-12-09 13:40:00,63.0,63.06,62.92,62.92,5844.0,63.0,63.06,62.92,62.92,5844.0
2015-12-09 13:45:00,62.93,63.0,62.9,62.99,7900.0,62.93,63.0,62.9,62.99,7900.0
2015-12-09 13:50:00,63.01,63.06,62.97,63.04,24769.0,63.01,63.06,62.97,63.04,24769.0
2015-12-09 13:55:00,63.04,63.09,63.02,63.05,7188.0,63.04,63.09,63.02,63.05,7188.0
2015-12-09 14:00:00,63.02,63.03,62.94,62.98,7261.0,63.02,63.03,62.94,62.98,7261.0
2015-12-09 14:05:00,62.98,63.1,62.98,63.0,31027.0,62.98,63.1,62.98,63.0,31027.0
2015-12-09 14:10:00,63.0,63.08,63.0,63.06,9636.0,63.0,63.08,63.0,63.06,9636.0
2015-12-09 14:15:00,63.08,63.08,62.99,63.02,8836.0,63.08,63.08,62.99,63.02,8836.0
2015-12-09 14:20:00,63.02,63.03,62.94,62.99,28898.0,63.02,63.03,62.94,62.99,28898.0
2015-12-09 14:25:00,62.99,63.02,62.94,62.99,9413.0,62.99,63.02,62.94,62.99,9413.0
2015-12-09 14:30:00,62.97,63.03,62.97,62.98,10400.0,62.97,63.03,62.97,62.98,10400.0
2015-12-09 14:35:00,62.98,63.07,62.94,63.06,19760.0,62.98,63.07,62.94,63.06,19760.0
2015-12-09 14:40:00,63.05,63.1,63.02,63.06,19209.0,63.05,63.1,63.02,63.06,19209.0
2015-12-09 14:45:00,63.06,63.06,63.01,63.03,5454.0,63.06,63.06,63.01,63.03,5454.0
2015-12-09 14:50:00,63.04,63.11,63.01,63.11,8569.0,63.04,63.11,63.01,63.11,8569.0
2015-12-09 14:55:00,63.11,63.11,63.0,63.03,6729.0,63.11,63.11,63.0,63.03,6729.0
2015-12-09 15:00:00,63.03,63.16,63.01,63.14,16657.0,63.03,63.16,63.01,63.14,16657.0
2015-12-09 15:05:00,63.14,63.14,63.05,63.06,9002.0,63.14,63.14,63.05,63.06,9002.0
2015-12-09 15:10:00,63.07,63.08,63.0,63.02,12896.0,63.07,63.08,63.0,63.02,12896.0
2015-12-09 15:15:00,63.04,63.05,62.96,62.97,21621.0,63.04,63.05,62.96,62.97,21621.0
2015-12-09 15:20:00,62.98,63.12,62.96,63.08,18559.0,62.98,63.12,62.96,63.08,18559.0
2015-12-09 15:25:00,63.08,63.17,63.07,63.08,20023.0,63.08,63.17,63.07,63.08,20023.0
2015-12-09 15:30:00,63.09,63.19,63.08,63.15,28128.0,63.09,63.19,63.08,63.15,28128.0
2015-12-09 15:35:00,63.15,63.27,63.14,63.18,23841.0,63.15,63.27,63.14,63.18,23841.0
2015-12-09 15:40:00,63.19,63.22,63.14,63.18,20088.0,63.19,63.22,63.14,63.18,20088.0
2015-12-09 15:45:00,63.17,63.21,63.14,63.15,41112.0,63.17,63.21,63.14,63.15,41112.0
2015-12-09 15:50:00,63.16,63.21,63.12,63.21,29572.0,63.16,63.21,63.12,63.21,29572.0
2015-12-09 15:55:00,63.21,63.25,63.16,63.25,56389.0,63.21,63.25,63.16,63.25,56389.0
2015-12-10 09:30:00,63.23,63.42,63.03,63.26,19030.0,63.23,63.42,63.03,63.26,19030.0
2015-12-10 09:35:00,63.28,63.75,63.26,63.72,16237.0,63.28,63.75,63.26,63.72,16237.0
2015-12-10 09:40:00,63.72,63.92,63.72,63.86,5602.0,63.72,63.92,63.72,63.86,5602.0
2015-12-10 09:45:00,63.86,63.86,63.62,63.65,8993.0,63.86,63.86,63.62,63.65,8993.0
2015-12-10 09:50:00,63.65,63.72,63.48,63.53,9200.0,63.65,63.72,63.48,63.53,9200.0
2015-12-10 09:55:00,63.52,63.53,63.43,63.53,5398.0,63.52,63.53,63.43,63.53,5398.0
2015-12-10 10:00:00,63.51,63.57,63.35,63.37,9258.0,63.51,63.57,63.35,63.37,9258.0
2015-12-10 10:05:00,63.39,63.47,63.35,63.35,11171.0,63.39,63.47,63.35,63.35,11171.0
2015-12-10 10:10:00,63.35,63.41,63.28,63.34,6913.0,63.35,63.41,63.28,63.34,6913.0
2015-12-10 10:15:00,63.32,63.43,63.23,63.38,12017.0,63.32,63.43,63.23,63.38,12017.0
2015-12-10 10:20:00,63.38,63.47,63.36,63.37,9641.0,63.38,63.47,63.36,63.37,9641.0
2015-12-10 10:25:00,63.41,63.46,63.37,63.41,5582.0,63.41,63.46,63.37,63.41,5582.0
2015-12-10 10:30:00,63.45,63.56,63.45,63.55,7120.0,63.45,63.56,63.45,63.55,7120.0
2015-12-10 10:35:00,63.55,63.73,63.55,63.73,17402.0,63.55,63.73,63.55,63.73,17402.0
2015-12-10 10:40:00,63.71,63.87,63.65,63.85,12057.0,63.71,63.87,63.65,63.85,12057.0
2015-12-10 10:45:00,63.84,63.85,63.78,63.83,6790.0,63.84,63.85,63.78,63.83,6790.0
2015-12-10 10:50:00,63.83,63.84,63.72,63.77,6236.0,63.83,63.84,63.72,63.77,6236.0
2015-12-10 10:55:00,63.76,63.78,63.65,63.66,10827.0,63.76,63.78,63.65,63.66,10827.0
2015-12-10 11:00:00,63.65,63.72,63.64,63.68,4900.0,63.65,63.72,63.64,63.68,4900.0
2015-12-10 11:05:00,63.68,63.68,63.61,63.64,12846.0,63.68,63.68,63.61,63.64,12846.0
2015-12-10 11:10:00,63.63,63.73,63.62,63.63,7584.0,63.63,63.73,63.62,63.63,7584.0
2015-12-10 11:15:00,63.63,63.69,63.62,63.63,10500.0,63.63,63.69,63.62,63.63,10500.0
2015-12-10 11:20:00,63.62,63.64,63.56,63.56,10681.0,63.62,63.64,63.56,63.56,10681.0
2015-12-10 11:25:00,63.57,63.61,63.51,63.51,9975.0,63.57,63.61,63.51,63.51,9975.0
2015-12-10 11:30:00,63.53,63.53,63.4,63.44,9350.0,63.53,63.53,63.4,63.44,9350.0
2015-12-10 11:35:00,63.44,63.44,63.35,63.4,14431.0,63.44,63.44,63.35,63.4,14431.0
2015-12-10 11:40:00,63.42,63.53,63.42,63.52,17266.0,63.42,63.53,63.42,63.52,17266.0
2015-12-10 11:45:00,63.5,63.63,63.5,63.58,12400.0,63.5,63.63,63.5,63.58,12400.0
2015-12-10 11:50:00,63.56,63.59,63.54,63.54,3632.0,63.56,63.59,63.54,63.54,3632.0
2015-12-10 11:55:00,63.55,63.6,63.51,63.55,9792.0,63.55,63.6,63.51,63.55,9792.0
2015-12-10 12:00:00,63.55,63.6,63.5,63.6,13105.0,63.55,63.6,63.5,63.6,13105.0
2015-12-10 12:05:00,63.6,63.64,63.58,63.58,17176.0,63.6,63.64,63.58,63.58,17176.0
2015-12-10 12:10:00,63.56,63.56,63.42,63.42,11791.0,63.56,63.56,63.42,63.42,11791.0
2015-12-10 12:15:00,63.43,63.47,63.4,63.4,7561.0,63.43,63.47,63.4,63.4,7561.0
2015-12-10 12:20:00,63.39,63.49,63.39,63.43,9500.0,63.39,63.49,63.39,63.43,9500.0
2015-12-10 12:25:00,63.44,63.46,63.38,63.4,6990.0,63.44,63.46,63.38,63.4,6990.0
2015-12-10 12:30:00,63.4,63.41,63.32,63.37,6800.0,63.4,63.41,63.32,63.37,6800.0
2015-12-10 12:35:00,63.41,63.44,63.35,63.39,5500.0,63.41,63.44,63.35,63.39,5500.0
2015-12-10 12:40:00,63.41,63.43,63.35,63.42,10626.0,63.41,63.43,63.35,63.42,10626.0
2015-12-10 12:45:00,63.4,63.41,63.36,63.36,11213.0,63.4,63.41,63.36,63.36,11213.0
2015-12-10 12:50:00,63.38,63.42,63.37,63.41,8700.0,63.38,63.42,63.37,63.41,8700.0
2015-12-10 12:55:00,63.42,63.48,63.41,63.46,14380.0,63.42,63.48,63.41,63.46,14380.0
2015-12-10 13:00:00,63.47,63.48,63.43,63.46,20544.0,63.47,63.48,63.43,63.46,20544.0
2015-12-10 13:05:00,63.45,63.56,63.44,63.54,15895.0,63.45,63.56,63.44,63.54,15895.0
2015-12-10 13:10:00,63.53,63.53,63.49,63.52,6000.0,63.53,63.53,63.49,63.52,6000.0
2015-12-10 13:15:00,63.51,63.6,63.49,63.55,22618.0,63.51,63.6,63.49,63.55,22618.0
2015-12-10 13:20:00,63.55,63.64,63.55,63.58,7586.0,63.55,63.64,63.55,63.58,7586.0
2015-12-10 13:25:00,63.57,63.58,63.54,63.55,5504.0,63.57,63.58,63.54,63.55,5504.0
2015-12-10 13:30:00,63.55,63.62,63.55,63.56,8000.0,63.55,63.62,63.55,63.56,8000.0
2015-12-10 13:35:00,63.56,63.62,63.55,63.59,9184.0,63.56,63.62,63.55,63.59,9184.0
2015-12-10 13:40:00,63.59,63.63,63.48,63.54,21379.0,63.59,63.63,63.48,63.54,21379.0
2015-12-10 13:45:00,63.54,63.55,63.51,63.55,7119.0,63.54,63.55,63.51,63.55,7119.0
2015-12-10 13:50:00,63.55,63.56,63.5,63.51,5000.0,63.55,63.56,63.5,63.51,5000.0
2015-12-10 13:55:00,63.52,63.53,63.48,63.48,7529.0,63.52,63.53,63.48,63.48,7529.0
2015-12-10 14:00:00,63.47,63.53,63.46,63.5,7900.0,63.47,63.53,63.46,63.5,7900.0
2015-12-10 14:05:00,63.47,63.5,63.45,63.5,8508.0,63.47,63.5,63.45,63.5,8508.0
2015-12-10 14:10:00,63.49,63.49,63.41,63.46,8650.0,63.49,63.49,63.41,63.46,8650.0
2015-12-10 14:15:00,63.47,63.51,63.47,63.51,11439.0,63.47,63.51,63.47,63.51,11439.0
2015-12-10 14:20:00,63.51,63.54,63.5,63.52,9182.0,63.51,63.54,63.5,63.52,9182.0
2015-12-10 14:25:00,63.53,63.61,63.53,63.61,7660.0,63.53,63.61,63.53,63.61,7660.0
2015-12-10 14:30:00,63.61,63.62,63.57,63.58,9131.0,63.61,63.62,63.57,63.58,9131.0
2015-12-10 14:35:00,63.59,63.61,63.56,63.58,8869.0,63.59,63.61,63.56,63.58,8869.0
2015-12-10 14:40:00,63.59,63.73,63.59,63.68,15360.0,63.59,63.73,63.59,63.68,15360.0
2015-12-10 14:45:00,63.68,63.69,63.63,63.63,5400.0,63.68,63.69,63.63,63.63,5400.0
2015-12-10 14:50:00,63.63,63.63,63.54,63.55,9300.0,63.63,63.63,63.54,63.55,9300.0
2015-12-10 14:55:00,63.54,63.59,63.5,63.59,8885.0,63.54,63.59,63.5,63.59,8885.0
2015-12-10 15:00:00,63.59,63.6,63.5,63.51,14545.0,63.59,63.6,63.5,63.51,14545.0
2015-12-10 15:05:00,63.49,63.5,63.44,63.44,8500.0,63.49,63.5,63.44,63.44,8500.0
2015-12-10 15:10:00,63.43,63.45,63.41,63.42,9200.0,63.43,63.45,63.41,63.42,9200.0
2015-12-10 15:15:00,63.42,63.44,63.27,63.27,24464.0,63.42,63.44,63.27,63.27,24464.0
2015-12-10 15:20:00,63.27,63.28,63.13,63.18,18975.0,63.27,63.28,63.13,63.18,18975.0
2015-12-10 15:25:00,63.17,63.27,63.12,63.27,15160.0,63.17,63.27,63.12,63.27,15160.0
2015-12-10 15:30:00,63.27,63.27,63.18,63.26,16255.0,63.27,63.27,63.18,63.26,16255.0
2015-12-10 15:35:00,63.26,63.33,63.24,63.33,31629.0,63.26,63.33,63.24,63.33,31629.0
2015-12-10 15:40:00,63.33,63.4,63.3,63.3,21325.0,63.33,63.4,63.3,63.3,21325.0
2015-12-10 15:45:00,63.3,63.35,63.26,63.26,25500.0,63.3,63.35,63.26,63.26,25500.0
2015-12-10 15:50:00,63.27,63.28,63.13,63.14,47110.0,63.27,63.28,63.13,63.14,47110.0
2015-12-10 15:55:00,63.14,63.28,63.1,63.24,66987.0,63.14,63.28,63.1,63.24,66987.0
2015-12-11 09:30:00,62.78,63.1,62.41,62.57,33082.0,62.78,63.1,62.41,62.57,33082.0
2015-12-11 09:35:00,62.55,62.66,62.4,62.47,19933.0,62.55,62.66,62.4,62.47,19933.0
2015-12-11 09:40:00,62.42,62.52,62.24,62.29,30537.0,62.42,62.52,62.24,62.29,30537.0
2015-12-11 09:45:00,62.29,62.3,61.76,61.76,38054.0,62.29,62.3,61.76,61.76,38054.0
2015-12-11 09:50:00,61.83,61.97,61.7,61.93,22412.0,61.83,61.97,61.7,61.93,22412.0
2015-12-11 09:55:00,61.93,62.0,61.8,61.94,10833.0,61.93,62.0,61.8,61.94,10833.0
2015-12-11 10:00:00,61.97,62.1,61.87,61.97,26792.0,61.97,62.1,61.87,61.97,26792.0
2015-12-11 10:05:00,61.99,62.2,61.99,62.16,18918.0,61.99,62.2,61.99,62.16,18918.0
2015-12-11 10:10:00,62.2,62.41,62.19,62.37,9912.0,62.2,62.41,62.19,62.37,9912.0
2015-12-11 10:15:00,62.35,62.35,62.16,62.19,11460.0,62.35,62.35,62.16,62.19,11460.0
2015-12-11 10:20:00,62.19,62.23,62.09,62.22,10141.0,62.19,62.23,62.09,62.22,10141.0
2015-12-11 10:25:00,62.22,62.29,62.15,62.2,11012.0,62.22,62.29,62.15,62.2,11012.0
2015-12-11 10:30:00,62.21,62.27,62.16,62.18,10138.0,62.21,62.27,62.16,62.18,10138.0
2015-12-11 10:35:00,62.18,62.21,62.08,62.09,12733.0,62.18,62.21,62.08,62.09,12733.0
2015-12-11 10:40:00,62.12,62.16,62.08,62.09,6000.0,62.12,62.16,62.08,62.09,6000.0
2015-12-11 10:45:00,62.05,62.15,62.03,62.06,7100.0,62.05,62.15,62.03,62.06,7100.0
2015-12-11 10:50:00,62.03,62.06,61.95,61.98,18459.0,62.03,62.06,61.95,61.98,18459.0
2015-12-11 10:55:00,61.98,61.98,61.85,61.87,10786.0,61.98,61.98,61.85,61.87,10786.0
2015-12-11 11:00:00,61.85,61.95,61.77,61.78,13388.0,61.85,61.95,61.77,61.78,13388.0
2015-12-11 11:05:00,61.76,61.93,61.74,61.91,9896.0,61.76,61.93,61.74,61.91,9896.0
2015-12-11 11:10:00,61.91,61.99,61.87,61.95,13700.0,61.91,61.99,61.87,61.95,13700.0
2015-12-11 11:15:00,61.96,62.03,61.88,61.97,15600.0,61.96,62.03,61.88,61.97,15600.0
2015-12-11 11:20:00,61.98,62.06,61.95,61.95,9159.0,61.98,62.06,61.95,61.95,9159.0
2015-12-11 11:25:00,61.97,61.98,61.79,61.82,11655.0,61.97,61.98,61.79,61.82,11655.0
2015-12-11 11:30:00,61.84,61.84,61.73,61.73,10176.0,61.84,61.84,61.73,61.73,10176.0
2015-12-11 11:35:00,61.72,61.82,61.66,61.8,12800.0,61.72,61.82,61.66,61.8,12800.0
2015-12-11 11:40:00,61.81,61.96,61.81,61.92,8727.0,61.81,61.96,61.81,61.92,8727.0
2015-12-11 11:45:00,61.92,61.98,61.88,61.93,7800.0,61.92,61.98,61.88,61.93,7800.0
2015-12-11 11:50:00,61.9,61.93,61.81,61.88,8845.0,61.9,61.93,61.81,61.88,8845.0
2015-12-11 11:55:00,61.86,61.87,61.73,61.75,8002.0,61.86,61.87,61.73,61.75,8002.0
2015-12-11 12:00:00,61.73,61.78,61.64,61.71,10112.0,61.73,61.78,61.64,61.71,10112.0
2015-12-11 12:05:00,61.72,61.73,61.6,61.6,10003.0,61.72,61.73,61.6,61.6,10003.0
2015-12-11 12:10:00,61.6,61.69,61.58,61.63,18934.0,61.6,61.69,61.58,61.63,18934.0
2015-12-11 12:15:00,61.63,61.63,61.48,61.55,13588.0,61.63,61.63,61.48,61.55,13588.0
2015-12-11 12:20:00,61.55,61.55,61.38,61.43,11449.0,61.55,61.55,61.38,61.43,11449.0
2015-12-11 12:25:00,61.42,61.49,61.34,61.43,7295.0,61.42,61.49,61.34,61.43,7295.0
2015-12-11 12:30:00,61.43,61.5,61.39,61.48,7927.0,61.43,61.5,61.39,61.48,7927.0
2015-12-11 12:35:00,61.5,61.5,61.39,61.39,8450.0,61.5,61.5,61.39,61.39,8450.0
2015-12-11 12:40:00,61.38,61.43,61.33,61.4,26309.0,61.38,61.43,61.33,61.4,26309.0
2015-12-11 12:45:00,61.4,61.47,61.36,61.41,8176.0,61.4,61.47,61.36,61.41,8176.0
2015-12-11 12:50:00,61.4,61.4,61.26,61.36,14161.0,61.4,61.4,61.26,61.36,14161.0
2015-12-11 12:55:00,61.38,61.45,61.36,61.45,5634.0,61.38,61.45,61.36,61.45,5634.0
2015-12-11 13:00:00,61.45,61.52,61.4,61.52,8123.0,61.45,61.52,61.4,61.52,8123.0
2015-12-11 13:05:00,61.53,61.54,61.45,61.5,7400.0,61.53,61.54,61.45,61.5,7400.0
2015-12-11 13:10:00,61.52,61.53,61.46,61.46,7901.0,61.52,61.53,61.46,61.46,7901.0
2015-12-11 13:15:00,61.44,61.58,61.44,61.54,8000.0,61.44,61.58,61.44,61.54,8000.0
2015-12-11 13:20:00,61.55,61.55,61.4,61.42,7670.0,61.55,61.55,61.4,61.42,7670.0
2015-12-11 13:25:00,61.4,61.42,61.27,61.27,9600.0,61.4,61.42,61.27,61.27,9600.0
2015-12-11 13:30:00,61.28,61.32,61.21,61.23,22493.0,61.28,61.32,61.21,61.23,22493.0
2015-12-11 13:35:00,61.26,61.31,61.26,61.3,11084.0,61.26,61.31,61.26,61.3,11084.0
2015-12-11 13:40:00,61.3,61.35,61.24,61.34,15130.0,61.3,61.35,61.24,61.34,15130.0
2015-12-11 13:45:00,61.35,61.44,61.35,61.39,10930.0,61.35,61.44,61.35,61.39,10930.0
2015-12-11 13:50:00,61.38,61.51,61.38,61.47,10709.0,61.38,61.51,61.38,61.47,10709.0
2015-12-11 13:55:00,61.45,61.48,61.37,61.38,10366.0,61.45,61.48,61.37,61.38,10366.0
2015-12-11 14:00:00,61.37,61.47,61.37,61.39,16479.0,61.37,61.47,61.37,61.39,16479.0
2015-12-11 14:05:00,61.39,61.4,61.32,61.33,12732.0,61.39,61.4,61.32,61.33,12732.0
2015-12-11 14:10:00,61.35,61.49,61.34,61.45,17927.0,61.35,61.49,61.34,61.45,17927.0
2015-12-11 14:15:00,61.46,61.57,61.45,61.54,15719.0,61.46,61.57,61.45,61.54,15719.0
2015-12-11 14:20:00,61.54,61.54,61.38,61.38,49139.0,61.54,61.54,61.38,61.38,49139.0
2015-12-11 14:25:00,61.39,61.45,61.38,61.4,87657.0,61.39,61.45,61.38,61.4,87657.0
2015-12-11 14:30:00,61.43,61.44,61.35,61.39,26517.0,61.43,61.44,61.35,61.39,26517.0
2015-12-11 14:35:00,61.41,61.47,61.38,61.44,18985.0,61.41,61.47,61.38,61.44,18985.0
2015-12-11 14:40:00,61.43,61.47,61.39,61.44,30276.0,61.43,61.47,61.39,61.44,30276.0
2015-12-11 14:45:00,61.45,61.46,61.26,61.26,15802.0,61.45,61.46,61.26,61.26,15802.0
2015-12-11 14:50:00,61.26,61.33,61.22,61.33,14515.0,61.26,61.33,61.22,61.33,14515.0
2015-12-11 14:55:00,61.32,61.32,61.26,61.27,11793.0,61.32,61.32,61.26,61.27,11793.0
2015-12-11 15:00:00,61.25,61.33,61.25,61.26,17892.0,61.25,61.33,61.25,61.26,17892.0
2015-12-11 15:05:00,61.26,61.27,61.02,61.02,27836.0,61.26,61.27,61.02,61.02,27836.0
2015-12-11 15:10:00,61.03,61.06,60.95,61.01,24827.0,61.03,61.06,60.95,61.01,24827.0
2015-12-11 15:15:00,61.02,61.06,60.91,60.92,24454.0,61.02,61.06,60.91,60.92,24454.0
2015-12-11 15:20:00,60.92,60.93,60.83,60.87,23870.0,60.92,60.93,60.83,60.87,23870.0
2015-12-11 15:25:00,60.88,61.03,60.88,61.0,21406.0,60.88,61.03,60.88,61.0,21406.0
2015-12-11 15:30:00,61.0,61.1,61.0,61.09,28407.0,61.0,61.1,61.0,61.09,28407.0
2015-12-11 15:35:00,61.1,61.21,61.07,61.1,33625.0,61.1,61.21,61.07,61.1,33625.0
2015-12-11 15:40:00,61.1,61.11,60.98,61.02,33126.0,61.1,61.11,60.98,61.02,33126.0
2015-12-11 15:45:00,61.04,61.17,61.02,61.17,45308.0,61.04,61.17,61.02,61.17,45308.0
2015-12-11 15:50:00,61.17,61.2,61.06,61.07,52518.0,61.17,61.2,61.06,61.07,52518.0
2015-12-11 15:55:00,61.06,61.12,60.99,61.1,92373.0,61.06,61.12,60.99,61.1,92373.0
2015-12-14 09:30:00,60.87,61.25,60.31,60.69,111931.0,60.87,61.25,60.31,60.69,111931.0
2015-12-14 09:35:00,60.69,61.12,60.64,60.82,53893.0,60.69,61.12,60.64,60.82,53893.0
2015-12-14 09:40:00,60.81,61.18,60.7,61.0,48453.0,60.81,61.18,60.7,61.0,48453.0
2015-12-14 09:45:00,61.0,61.24,60.97,61.0,34724.0,61.0,61.24,60.97,61.0,34724.0
2015-12-14 09:50:00,61.0,61.2,60.96,61.12,29095.0,61.0,61.2,60.96,61.12,29095.0
2015-12-14 09:55:00,61.11,61.13,60.69,60.78,20894.0,61.11,61.13,60.69,60.78,20894.0
2015-12-14 10:00:00,60.74,60.83,60.42,60.46,33778.0,60.74,60.83,60.42,60.46,33778.0
2015-12-14 10:05:00,60.47,60.92,60.44,60.82,18841.0,60.47,60.92,60.44,60.82,18841.0
2015-12-14 10:10:00,60.79,60.8,60.26,60.38,27361.0,60.79,60.8,60.26,60.38,27361.0
2015-12-14 10:15:00,60.36,60.89,60.33,60.49,34413.0,60.36,60.89,60.33,60.49,34413.0
2015-12-14 10:20:00,60.48,60.48,60.16,60.18,29469.0,60.48,60.48,60.16,60.18,29469.0
2015-12-14 10:25:00,60.16,60.29,60.06,60.12,37633.0,60.16,60.29,60.06,60.12,37633.0
2015-12-14 10:30:00,60.13,60.31,60.13,60.31,18551.0,60.13,60.31,60.13,60.31,18551.0
2015-12-14 10:35:00,60.28,60.37,60.22,60.36,16800.0,60.28,60.37,60.22,60.36,16800.0
2015-12-14 10:40:00,60.36,60.61,60.32,60.45,55133.0,60.36,60.61,60.32,60.45,55133.0
2015-12-14 10:45:00,60.48,60.56,60.39,60.39,12400.0,60.48,60.56,60.39,60.39,12400.0
2015-12-14 10:50:00,60.37,60.45,60.32,60.36,14184.0,60.37,60.45,60.32,60.36,14184.0
2015-12-14 10:55:00,60.34,60.42,60.32,60.33,18054.0,60.34,60.42,60.32,60.33,18054.0
2015-12-14 11:00:00,60.37,60.39,60.29,60.36,10105.0,60.37,60.39,60.29,60.36,10105.0
2015-12-14 11:05:00,60.38,60.47,60.24,60.24,13400.0,60.38,60.47,60.24,60.24,13400.0
2015-12-14 11:10:00,60.26,60.3,60.01,60.11,25621.0,60.26,60.3,60.01,60.11,25621.0
2015-12-14 11:15:00,60.11,60.19,60.06,60.12,17000.0,60.11,60.19,60.06,60.12,17000.0
2015-12-14 11:20:00,60.13,60.27,60.13,60.21,15696.0,60.13,60.27,60.13,60.21,15696.0
2015-12-14 11:25:00,60.23,60.25,60.13,60.19,11760.0,60.23,60.25,60.13,60.19,11760.0
2015-12-14 11:30:00,60.17,60.17,59.95,60.04,18906.0,60.17,60.17,59.95,60.04,18906.0
2015-12-14 11:35:00,60.04,60.05,59.89,60.01,9807.0,60.04,60.05,59.89,60.01,9807.0
2015-12-14 11:40:00,60.04,60.11,59.89,60.09,23851.0,60.04,60.11,59.89,60.09,23851.0
2015-12-14 11:45:00,60.1,60.13,59.97,59.98,11700.0,60.1,60.13,59.97,59.98,11700.0
2015-12-14 11:50:00,59.99,60.04,59.84,60.04,31744.0,59.99,60.04,59.84,60.04,31744.0
2015-12-14 11:55:00,60.05,60.11,60.03,60.1,20176.0,60.05,60.11,60.03,60.1,20176.0
2015-12-14 12:00:00,60.12,60.16,59.99,60.03,15371.0,60.12,60.16,59.99,60.03,15371.0
2015-12-14 12:05:00,60.05,60.29,59.96,60.29,8500.0,60.05,60.29,59.96,60.29,8500.0
2015-12-14 12:10:00,60.29,60.34,60.2,60.24,7555.0,60.29,60.34,60.2,60.24,7555.0
2015-12-14 12:15:00,60.27,60.36,60.23,60.33,15537.0,60.27,60.36,60.23,60.33,15537.0
2015-12-14 12:20:00,60.37,60.38,60.23,60.38,7320.0,60.37,60.38,60.23,60.38,7320.0
2015-12-14 12:25:00,60.4,60.51,60.4,60.51,10710.0,60.4,60.51,60.4,60.51,10710.0
2015-12-14 12:30:00,60.52,60.55,60.42,60.46,20460.0,60.52,60.55,60.42,60.46,20460.0
2015-12-14 12:35:00,60.44,60.49,60.38,60.45,6900.0,60.44,60.49,60.38,60.45,6900.0
2015-12-14 12:40:00,60.45,60.45,60.3,60.3,8429.0,60.45,60.45,60.3,60.3,8429.0
2015-12-14 12:45:00,60.3,60.47,60.3,60.32,7500.0,60.3,60.47,60.3,60.32,7500.0
2015-12-14 12:50:00,60.33,60.54,60.33,60.54,10377.0,60.33,60.54,60.33,60.54,10377.0
2015-12-14 12:55:00,60.54,60.59,60.51,60.55,14168.0,60.54,60.59,60.51,60.55,14168.0
2015-12-14 13:00:00,60.53,60.63,60.49,60.51,18829.0,60.53,60.63,60.49,60.51,18829.0
2015-12-14 13:05:00,60.52,60.55,60.4,60.43,16573.0,60.52,60.55,60.4,60.43,16573.0
2015-12-14 13:10:00,60.43,60.45,60.36,60.37,10161.0,60.43,60.45,60.36,60.37,10161.0
2015-12-14 13:15:00,60.38,60.39,60.31,60.36,7525.0,60.38,60.39,60.31,60.36,7525.0
2015-12-14 13:20:00,60.36,60.45,60.34,60.35,10200.0,60.36,60.45,60.34,60.35,10200.0
2015-12-14 13:25:00,60.37,60.38,60.26,60.34,8254.0,60.37,60.38,60.26,60.34,8254.0
2015-12-14 13:30:00,60.33,60.43,60.3,60.4,10619.0,60.33,60.43,60.3,60.4,10619.0
2015-12-14 13:35:00,60.4,60.41,60.26,60.27,30085.0,60.4,60.41,60.26,60.27,30085.0
2015-12-14 13:40:00,60.27,60.36,60.22,60.23,9445.0,60.27,60.36,60.22,60.23,9445.0
2015-12-14 13:45:00,60.22,60.29,60.19,60.29,8214.0,60.22,60.29,60.19,60.29,8214.0
2015-12-14 13:50:00,60.29,60.32,60.25,60.3,6039.0,60.29,60.32,60.25,60.3,6039.0
2015-12-14 13:55:00,60.3,60.32,60.22,60.28,46495.0,60.3,60.32,60.22,60.28,46495.0
2015-12-14 14:00:00,60.28,60.28,60.09,60.11,17499.0,60.28,60.28,60.09,60.11,17499.0
2015-12-14 14:05:00,60.12,60.25,60.11,60.19,17193.0,60.12,60.25,60.11,60.19,17193.0
2015-12-14 14:10:00,60.22,60.35,60.17,60.25,29606.0,60.22,60.35,60.17,60.25,29606.0
2015-12-14 14:15:00,60.26,60.29,60.18,60.28,10200.0,60.26,60.29,60.18,60.28,10200.0
2015-12-14 14:20:00,60.29,60.31,60.17,60.17,11110.0,60.29,60.31,60.17,60.17,11110.0
2015-12-14 14:25:00,60.15,60.16,60.09,60.12,20281.0,60.15,60.16,60.09,60.12,20281.0
2015-12-14 14:30:00,60.14,60.15,60.09,60.15,34158.0,60.14,60.15,60.09,60.15,34158.0
2015-12-14 14:35:00,60.16,60.24,60.13,60.24,16057.0,60.16,60.24,60.13,60.24,16057.0
2015-12-14 14:40:00,60.24,60.29,60.21,60.23,12426.0,60.24,60.29,60.21,60.23,12426.0
2015-12-14 14:45:00,60.23,60.4,60.23,60.39,17457.0,60.23,60.4,60.23,60.39,17457.0
2015-12-14 14:50:00,60.38,60.6,60.38,60.59,15861.0,60.38,60.6,60.38,60.59,15861.0
2015-12-14 14:55:00,60.58,60.59,60.5,60.52,14380.0,60.58,60.59,60.5,60.52,14380.0
2015-12-14 15:00:00,60.51,60.52,60.44,60.48,14336.0,60.51,60.52,60.44,60.48,14336.0
2015-12-14 15:05:00,60.48,60.51,60.32,60.36,27207.0,60.48,60.51,60.32,60.36,27207.0
2015-12-14 15:10:00,60.34,60.43,60.34,60.34,10593.0,60.34,60.43,60.34,60.34,10593.0
2015-12-14 15:15:00,60.32,60.47,60.31,60.43,13900.0,60.32,60.47,60.31,60.43,13900.0
2015-12-14 15:20:00,60.45,60.46,60.41,60.43,15396.0,60.45,60.46,60.41,60.43,15396.0
2015-12-14 15:25:00,60.44,60.47,60.36,60.42,20900.0,60.44,60.47,60.36,60.42,20900.0
2015-12-14 15:30:00,60.42,60.53,60.41,60.49,29484.0,60.42,60.53,60.41,60.49,29484.0
2015-12-14 15:35:00,60.5,60.55,60.43,60.48,30467.0,60.5,60.55,60.43,60.48,30467.0
2015-12-14 15:40:00,60.48,60.48,60.25,60.29,44832.0,60.48,60.48,60.25,60.29,44832.0
2015-12-14 15:45:00,60.28,60.55,60.28,60.54,43473.0,60.28,60.55,60.28,60.54,43473.0
2015-12-14 15:50:00,60.55,60.7,60.54,60.7,72753.0,60.55,60.7,60.54,60.7,72753.0
2015-12-14 15:55:00,60.7,60.75,60.61,60.73,139723.0,60.7,60.75,60.61,60.73,139723.0
2015-12-15 09:30:00,61.21,61.24,60.82,61.2,68717.0,61.21,61.24,60.82,61.2,68717.0
2015-12-15 09:35:00,61.17,61.5,61.04,61.4,24452.0,61.17,61.5,61.04,61.4,24452.0
2015-12-15 09:40:00,61.43,61.75,61.43,61.72,23743.0,61.43,61.75,61.43,61.72,23743.0
2015-12-15 09:45:00,61.75,61.89,61.59,61.75,21559.0,61.75,61.89,61.59,61.75,21559.0
2015-12-15 09:50:00,61.77,62.0,61.66,61.9,30192.0,61.77,62.0,61.66,61.9,30192.0
2015-12-15 09:55:00,61.92,62.21,61.92,62.21,22084.0,61.92,62.21,61.92,62.21,22084.0
2015-12-15 10:00:00,62.24,62.27,62.06,62.15,31728.0,62.24,62.27,62.06,62.15,31728.0
2015-12-15 10:05:00,62.16,62.25,62.05,62.05,17298.0,62.16,62.25,62.05,62.05,17298.0
2015-12-15 10:10:00,62.04,62.13,62.03,62.07,11297.0,62.04,62.13,62.03,62.07,11297.0
2015-12-15 10:15:00,62.08,62.11,62.01,62.05,17095.0,62.08,62.11,62.01,62.05,17095.0
2015-12-15 10:20:00,62.05,62.09,61.92,61.93,17476.0,62.05,62.09,61.92,61.93,17476.0
2015-12-15 10:25:00,61.95,62.01,61.93,62.0,16182.0,61.95,62.01,61.93,62.0,16182.0
2015-12-15 10:30:00,62.01,62.11,62.0,62.01,17201.0,62.01,62.11,62.0,62.01,17201.0
2015-12-15 10:35:00,62.01,62.06,61.85,61.88,31380.0,62.01,62.06,61.85,61.88,31380.0
2015-12-15 10:40:00,61.86,61.93,61.83,61.86,9376.0,61.86,61.93,61.83,61.86,9376.0
2015-12-15 10:45:00,61.84,61.96,61.79,61.95,11100.0,61.84,61.96,61.79,61.95,11100.0
2015-12-15 10:50:00,61.93,61.95,61.85,61.89,10694.0,61.93,61.95,61.85,61.89,10694.0
2015-12-15 10:55:00,61.89,61.89,61.79,61.79,11570.0,61.89,61.89,61.79,61.79,11570.0
2015-12-15 11:00:00,61.78,61.81,61.73,61.78,12035.0,61.78,61.81,61.73,61.78,12035.0
2015-12-15 11:05:00,61.77,61.8,61.66,61.68,9602.0,61.77,61.8,61.66,61.68,9602.0
2015-12-15 11:10:00,61.67,61.68,61.6,61.65,11597.0,61.67,61.68,61.6,61.65,11597.0
2015-12-15 11:15:00,61.65,61.72,61.63,61.65,12974.0,61.65,61.72,61.63,61.65,12974.0
2015-12-15 11:20:00,61.65,61.7,61.61,61.69,8400.0,61.65,61.7,61.61,61.69,8400.0
2015-12-15 11:25:00,61.68,61.76,61.64,61.68,17363.0,61.68,61.76,61.64,61.68,17363.0
2015-12-15 11:30:00,61.69,61.71,61.6,61.62,6430.0,61.69,61.71,61.6,61.62,6430.0
2015-12-15 11:35:00,61.62,61.67,61.57,61.59,8250.0,61.62,61.67,61.57,61.59,8250.0
2015-12-15 11:40:00,61.57,61.57,61.35,61.4,9100.0,61.57,61.57,61.35,61.4,9100.0
2015-12-15 11:45:00,61.35,61.47,61.35,61.4,7300.0,61.35,61.47,61.35,61.4,7300.0
2015-12-15 11:50:00,61.39,61.61,61.39,61.55,17469.0,61.39,61.61,61.39,61.55,17469.0
2015-12-15 11:55:00,61.58,61.6,61.5,61.6,7990.0,61.58,61.6,61.5,61.6,7990.0
2015-12-15 12:00:00,61.56,61.77,61.56,61.66,31354.0,61.56,61.77,61.56,61.66,31354.0
2015-12-15 12:05:00,61.64,61.77,61.61,61.7,35675.0,61.64,61.77,61.61,61.7,35675.0
2015-12-15 12:10:00,61.71,61.76,61.69,61.75,6600.0,61.71,61.76,61.69,61.75,6600.0
2015-12-15 12:15:00,61.76,61.85,61.75,61.79,10477.0,61.76,61.85,61.75,61.79,10477.0
2015-12-15 12:20:00,61.8,61.9,61.79,61.86,8879.0,61.8,61.9,61.79,61.86,8879.0
2015-12-15 12:25:00,61.87,61.92,61.79,61.8,19597.0,61.87,61.92,61.79,61.8,19597.0
2015-12-15 12:30:00,61.79,61.98,61.79,61.95,15746.0,61.79,61.98,61.79,61.95,15746.0
2015-12-15 12:35:00,61.95,62.11,61.95,62.09,9472.0,61.95,62.11,61.95,62.09,9472.0
2015-12-15 12:40:00,62.08,62.08,61.97,61.99,6931.0,62.08,62.08,61.97,61.99,6931.0
2015-12-15 12:45:00,62.02,62.06,61.95,61.97,20900.0,62.02,62.06,61.95,61.97,20900.0
2015-12-15 12:50:00,61.98,62.01,61.94,62.01,10844.0,61.98,62.01,61.94,62.01,10844.0
2015-12-15 12:55:00,62.02,62.11,62.02,62.06,9405.0,62.02,62.11,62.02,62.06,9405.0
2015-12-15 13:00:00,62.05,62.11,61.98,62.01,15478.0,62.05,62.11,61.98,62.01,15478.0
2015-12-15 13:05:00,62.02,62.02,61.88,61.9,12518.0,62.02,62.02,61.88,61.9,12518.0
2015-12-15 13:10:00,61.89,61.96,61.88,61.88,13365.0,61.89,61.96,61.88,61.88,13365.0
2015-12-15 13:15:00,61.88,61.9,61.78,61.78,11468.0,61.88,61.9,61.78,61.78,11468.0
2015-12-15 13:20:00,61.77,61.85,61.73,61.83,10765.0,61.77,61.85,61.73,61.83,10765.0
2015-12-15 13:25:00,61.82,61.83,61.65,61.65,13609.0,61.82,61.83,61.65,61.65,13609.0
2015-12-15 13:30:00,61.67,61.73,61.67,61.69,8910.0,61.67,61.73,61.67,61.69,8910.0
2015-12-15 13:35:00,61.7,61.72,61.67,61.68,8800.0,61.7,61.72,61.67,61.68,8800.0
2015-12-15 13:40:00,61.72,61.76,61.62,61.65,14880.0,61.72,61.76,61.62,61.65,14880.0
2015-12-15 13:45:00,61.65,61.75,61.62,61.68,10081.0,61.65,61.75,61.62,61.68,10081.0
2015-12-15 13:50:00,61.7,61.75,61.67,61.7,13266.0,61.7,61.75,61.67,61.7,13266.0
2015-12-15 13:55:00,61.71,61.78,61.71,61.74,12667.0,61.71,61.78,61.71,61.74,12667.0
2015-12-15 14:00:00,61.74,61.77,61.67,61.72,11302.0,61.74,61.77,61.67,61.72,11302.0
2015-12-15 14:05:00,61.73,61.77,61.66,61.67,11650.0,61.73,61.77,61.66,61.67,11650.0
2015-12-15 14:10:00,61.67,61.69,61.59,61.62,14467.0,61.67,61.69,61.59,61.62,14467.0
2015-12-15 14:15:00,61.62,61.69,61.59,61.65,12200.0,61.62,61.69,61.59,61.65,12200.0
2015-12-15 14:20:00,61.67,61.72,61.59,61.63,11895.0,61.67,61.72,61.59,61.63,11895.0
2015-12-15 14:25:00,61.63,61.65,61.55,61.59,17184.0,61.63,61.65,61.55,61.59,17184.0
2015-12-15 14:30:00,61.61,61.66,61.51,61.52,16787.0,61.61,61.66,61.51,61.52,16787.0
2015-12-15 14:35:00,61.51,61.55,61.46,61.48,13170.0,61.51,61.55,61.46,61.48,13170.0
2015-12-15 14:40:00,61.48,61.55,61.47,61.51,12155.0,61.48,61.55,61.47,61.51,12155.0
2015-12-15 14:45:00,61.52,61.57,61.49,61.49,16824.0,61.52,61.57,61.49,61.49,16824.0
2015-12-15 14:50:00,61.5,61.55,61.47,61.52,16060.0,61.5,61.55,61.47,61.52,16060.0
2015-12-15 14:55:00,61.52,61.53,61.42,61.51,12807.0,61.52,61.53,61.42,61.51,12807.0
2015-12-15 15:00:00,61.52,61.52,61.42,61.42,10998.0,61.52,61.52,61.42,61.42,10998.0
2015-12-15 15:05:00,61.41,61.41,61.28,61.28,17019.0,61.41,61.41,61.28,61.28,17019.0
2015-12-15 15:10:00,61.29,61.3,61.2,61.22,19999.0,61.29,61.3,61.2,61.22,19999.0
2015-12-15 15:15:00,61.21,61.27,61.18,61.24,18550.0,61.21,61.27,61.18,61.24,18550.0
2015-12-15 15:20:00,61.25,61.28,61.14,61.14,29444.0,61.25,61.28,61.14,61.14,29444.0
2015-12-15 15:25:00,61.14,61.2,61.12,61.13,23136.0,61.14,61.2,61.12,61.13,23136.0
2015-12-15 15:30:00,61.11,61.12,61.0,61.06,32620.0,61.11,61.12,61.0,61.06,32620.0
2015-12-15 15:35:00,61.06,61.14,61.01,61.12,29694.0,61.06,61.14,61.01,61.12,29694.0
2015-12-15 15:40:00,61.12,61.2,61.09,61.18,31183.0,61.12,61.2,61.09,61.18,31183.0
2015-12-15 15:45:00,61.18,61.23,61.11,61.16,44401.0,61.18,61.23,61.11,61.16,44401.0
2015-12-15 15:50:00,61.17,61.18,61.09,61.15,27983.0,61.17,61.18,61.09,61.15,27983.0
2015-12-15 15:55:00,61.15,61.19,61.08,61.08,75791.0,61.15,61.19,61.08,61.08,75791.0
2015-12-16 09:30:00,61.36,61.98,61.22,61.83,32415.0,61.36,61.98,61.22,61.83,32415.0
2015-12-16 09:35:00,61.88,61.94,61.5,61.63,68967.0,61.88,61.94,61.5,61.63,68967.0
2015-12-16 09:40:00,61.65,61.83,61.53,61.82,12400.0,61.65,61.83,61.53,61.82,12400.0
2015-12-16 09:45:00,61.76,61.83,61.43,61.54,9562.0,61.76,61.83,61.43,61.54,9562.0
2015-12-16 09:50:00,61.59,61.66,61.56,61.62,6800.0,61.59,61.66,61.56,61.62,6800.0
2015-12-16 09:55:00,61.62,61.62,61.46,61.48,20200.0,61.62,61.62,61.46,61.48,20200.0
2015-12-16 10:00:00,61.48,61.6,61.45,61.56,9500.0,61.48,61.6,61.45,61.56,9500.0
2015-12-16 10:05:00,61.54,61.54,61.43,61.43,12305.0,61.54,61.54,61.43,61.43,12305.0
2015-12-16 10:10:00,61.41,61.41,61.3,61.37,16321.0,61.41,61.41,61.3,61.37,16321.0
2015-12-16 10:15:00,61.35,61.39,61.27,61.39,11780.0,61.35,61.39,61.27,61.39,11780.0
2015-12-16 10:20:00,61.41,61.5,61.41,61.47,12303.0,61.41,61.5,61.41,61.47,12303.0
2015-12-16 10:25:00,61.47,61.53,61.45,61.47,9930.0,61.47,61.53,61.45,61.47,9930.0
2015-12-16 10:30:00,61.46,61.47,61.34,61.34,11000.0,61.46,61.47,61.34,61.34,11000.0
2015-12-16 10:35:00,61.32,61.32,61.14,61.18,13237.0,61.32,61.32,61.14,61.18,13237.0
2015-12-16 10:40:00,61.17,61.24,61.09,61.24,7774.0,61.17,61.24,61.09,61.24,7774.0
2015-12-16 10:45:00,61.24,61.25,61.06,61.17,8101.0,61.24,61.25,61.06,61.17,8101.0
2015-12-16 10:50:00,61.14,61.14,61.05,61.06,8600.0,61.14,61.14,61.05,61.06,8600.0
2015-12-16 10:55:00,61.08,61.1,61.05,61.07,7363.0,61.08,61.1,61.05,61.07,7363.0
2015-12-16 11:00:00,61.06,61.08,60.98,61.01,11653.0,61.06,61.08,60.98,61.01,11653.0
2015-12-16 11:05:00,61.02,61.07,61.02,61.04,5751.0,61.02,61.07,61.02,61.04,5751.0
2015-12-16 11:10:00,61.07,61.2,61.05,61.2,13500.0,61.07,61.2,61.05,61.2,13500.0
2015-12-16 11:15:00,61.19,61.2,61.09,61.09,5102.0,61.19,61.2,61.09,61.09,5102.0
2015-12-16 11:20:00,61.09,61.1,61.03,61.04,11036.0,61.09,61.1,61.03,61.04,11036.0
2015-12-16 11:25:00,61.05,61.14,61.01,61.01,9144.0,61.05,61.14,61.01,61.01,9144.0
2015-12-16 11:30:00,61.01,61.06,61.01,61.02,10376.0,61.01,61.06,61.01,61.02,10376.0
2015-12-16 11:35:00,61.01,61.09,60.97,61.06,14260.0,61.01,61.09,60.97,61.06,14260.0
2015-12-16 11:40:00,61.06,61.06,61.01,61.02,9300.0,61.06,61.06,61.01,61.02,9300.0
2015-12-16 11:45:00,61.02,61.05,61.0,61.04,8365.0,61.02,61.05,61.0,61.04,8365.0
2015-12-16 11:50:00,61.04,61.04,60.97,61.04,11500.0,61.04,61.04,60.97,61.04,11500.0
2015-12-16 11:55:00,61.06,61.08,61.01,61.02,17123.0,61.06,61.08,61.01,61.02,17123.0
2015-12-16 12:00:00,61.0,61.23,61.0,61.22,13153.0,61.0,61.23,61.0,61.22,13153.0
2015-12-16 12:05:00,61.21,61.29,61.2,61.23,8792.0,61.21,61.29,61.2,61.23,8792.0
2015-12-16 12:10:00,61.24,61.35,61.24,61.34,5485.0,61.24,61.35,61.24,61.34,5485.0
2015-12-16 12:15:00,61.34,61.35,61.2,61.21,12800.0,61.34,61.35,61.2,61.21,12800.0
2015-12-16 12:20:00,61.22,61.24,61.16,61.2,18700.0,61.22,61.24,61.16,61.2,18700.0
2015-12-16 12:25:00,61.22,61.22,61.14,61.18,16207.0,61.22,61.22,61.14,61.18,16207.0
2015-12-16 12:30:00,61.19,61.22,61.16,61.22,13828.0,61.19,61.22,61.16,61.22,13828.0
2015-12-16 12:35:00,61.23,61.28,61.22,61.26,7000.0,61.23,61.28,61.22,61.26,7000.0
2015-12-16 12:40:00,61.28,61.3,61.23,61.24,7164.0,61.28,61.3,61.23,61.24,7164.0
2015-12-16 12:45:00,61.22,61.26,61.17,61.18,26281.0,61.22,61.26,61.17,61.18,26281.0
2015-12-16 12:50:00,61.18,61.22,61.15,61.15,10660.0,61.18,61.22,61.15,61.15,10660.0
2015-12-16 12:55:00,61.16,61.16,61.09,61.11,10691.0,61.16,61.16,61.09,61.11,10691.0
2015-12-16 13:00:00,61.12,61.2,61.09,61.15,14095.0,61.12,61.2,61.09,61.15,14095.0
2015-12-16 13:05:00,61.15,61.25,61.14,61.21,8383.0,61.15,61.25,61.14,61.21,8383.0
2015-12-16 13:10:00,61.19,61.24,61.19,61.2,7206.0,61.19,61.24,61.19,61.2,7206.0
2015-12-16 13:15:00,61.21,61.29,61.2,61.26,7200.0,61.21,61.29,61.2,61.26,7200.0
2015-12-16 13:20:00,61.27,61.34,61.26,61.3,14521.0,61.27,61.34,61.26,61.3,14521.0
2015-12-16 13:25:00,61.3,61.3,61.25,61.26,7900.0,61.3,61.3,61.25,61.26,7900.0
2015-12-16 13:30:00,61.27,61.29,61.24,61.25,12529.0,61.27,61.29,61.24,61.25,12529.0
2015-12-16 13:35:00,61.25,61.28,61.23,61.25,6057.0,61.25,61.28,61.23,61.25,6057.0
2015-12-16 13:40:00,61.25,61.35,61.23,61.34,13464.0,61.25,61.35,61.23,61.34,13464.0
2015-12-16 13:45:00,61.35,61.46,61.35,61.46,9057.0,61.35,61.46,61.35,61.46,9057.0
2015-12-16 13:50:00,61.46,61.5,61.4,61.41,6900.0,61.46,61.5,61.4,61.41,6900.0
2015-12-16 13:55:00,61.45,61.69,61.44,61.66,12823.0,61.45,61.69,61.44,61.66,12823.0
2015-12-16 14:00:00,61.59,61.68,60.95,61.33,28045.0,61.59,61.68,60.95,61.33,28045.0
2015-12-16 14:05:00,61.39,61.63,61.39,61.46,15782.0,61.39,61.63,61.39,61.46,15782.0
2015-12-16 14:10:00,61.46,61.47,61.27,61.31,15505.0,61.46,61.47,61.27,61.31,15505.0
2015-12-16 14:15:00,61.34,61.47,61.2,61.31,17165.0,61.34,61.47,61.2,61.31,17165.0
2015-12-16 14:20:00,61.27,61.37,61.22,61.31,10868.0,61.27,61.37,61.22,61.31,10868.0
2015-12-16 14:25:00,61.32,61.32,61.11,61.12,19901.0,61.32,61.32,61.11,61.12,19901.0
2015-12-16 14:30:00,61.1,61.31,60.98,61.22,17382.0,61.1,61.31,60.98,61.22,17382.0
2015-12-16 14:35:00,61.24,61.39,61.21,61.21,14302.0,61.24,61.39,61.21,61.21,14302.0
2015-12-16 14:40:00,61.2,61.28,61.16,61.24,13569.0,61.2,61.28,61.16,61.24,13569.0
2015-12-16 14:45:00,61.23,61.32,61.19,61.29,19410.0,61.23,61.32,61.19,61.29,19410.0
2015-12-16 14:50:00,61.31,61.47,61.27,61.42,9755.0,61.31,61.47,61.27,61.42,9755.0
2015-12-16 14:55:00,61.43,61.69,61.42,61.66,12034.0,61.43,61.69,61.42,61.66,12034.0
2015-12-16 15:00:00,61.68,61.7,61.55,61.55,19160.0,61.68,61.7,61.55,61.55,19160.0
2015-12-16 15:05:00,61.58,61.59,61.45,61.47,16032.0,61.58,61.59,61.45,61.47,16032.0
2015-12-16 15:10:00,61.47,61.53,61.41,61.47,24920.0,61.47,61.53,61.41,61.47,24920.0
2015-12-16 15:15:00,61.47,61.49,61.35,61.41,53664.0,61.47,61.49,61.35,61.41,53664.0
2015-12-16 15:20:00,61.42,61.66,61.4,61.66,31266.0,61.42,61.66,61.4,61.66,31266.0
2015-12-16 15:25:00,61.66,61.7,61.59,61.7,19068.0,61.66,61.7,61.59,61.7,19068.0
2015-12-16 15:30:00,61.7,61.78,61.65,61.74,29321.0,61.7,61.78,61.65,61.74,29321.0
2015-12-16 15:35:00,61.74,61.91,61.73,61.88,29437.0,61.74,61.91,61.73,61.88,29437.0
2015-12-16 15:40:00,61.88,61.95,61.85,61.9,43277.0,61.88,61.95,61.85,61.9,43277.0
2015-12-16 15:45:00,61.89,61.97,61.88,61.94,47313.0,61.89,61.97,61.88,61.94,47313.0
2015-12-16 15:50:00,61.94,62.03,61.94,61.98,50598.0,61.94,62.03,61.94,61.98,50598.0
2015-12-16 15:55:00,61.98,61.99,61.88,61.93,89045.0,61.98,61.99,61.88,61.93,89045.0
2015-12-17 09:30:00,61.94,62.1,61.9,61.9,29432.0,61.94,62.1,61.9,61.9,29432.0
2015-12-17 09:35:00,61.9,61.9,61.58,61.88,15694.0,61.9,61.9,61.58,61.88,15694.0
2015-12-17 09:40:00,61.93,62.03,61.71,61.82,14190.0,61.93,62.03,61.71,61.82,14190.0
2015-12-17 09:45:00,61.82,61.94,61.78,61.89,13123.0,61.82,61.94,61.78,61.89,13123.0
2015-12-17 09:50:00,61.86,61.87,61.6,61.73,25865.0,61.86,61.87,61.6,61.73,25865.0
2015-12-17 09:55:00,61.72,61.88,61.71,61.85,13650.0,61.72,61.88,61.71,61.85,13650.0
2015-12-17 10:00:00,61.84,61.85,61.68,61.72,18658.0,61.84,61.85,61.68,61.72,18658.0
2015-12-17 10:05:00,61.73,61.76,61.67,61.72,17288.0,61.73,61.76,61.67,61.72,17288.0
2015-12-17 10:10:00,61.69,61.76,61.66,61.73,10535.0,61.69,61.76,61.66,61.73,10535.0
2015-12-17 10:15:00,61.73,61.73,61.49,61.54,28506.0,61.73,61.73,61.49,61.54,28506.0
2015-12-17 10:20:00,61.55,61.7,61.55,61.66,9164.0,61.55,61.7,61.55,61.66,9164.0
2015-12-17 10:25:00,61.65,61.71,61.62,61.67,10571.0,61.65,61.71,61.62,61.67,10571.0
2015-12-17 10:30:00,61.7,61.8,61.67,61.76,64204.0,61.7,61.8,61.67,61.76,64204.0
2015-12-17 10:35:00,61.75,61.88,61.75,61.85,25687.0,61.75,61.88,61.75,61.85,25687.0
2015-12-17 10:40:00,61.85,61.87,61.79,61.79,11200.0,61.85,61.87,61.79,61.79,11200.0
2015-12-17 10:45:00,61.79,61.79,61.42,61.42,12182.0,61.79,61.79,61.42,61.42,12182.0
2015-12-17 10:50:00,61.41,61.43,61.33,61.38,10884.0,61.41,61.43,61.33,61.38,10884.0
2015-12-17 10:55:00,61.4,61.48,61.36,61.47,7000.0,61.4,61.48,61.36,61.47,7000.0
2015-12-17 11:00:00,61.47,61.58,61.44,61.58,4200.0,61.47,61.58,61.44,61.58,4200.0
2015-12-17 11:05:00,61.6,61.61,61.44,61.47,26574.0,61.6,61.61,61.44,61.47,26574.0
2015-12-17 11:10:00,61.45,61.56,61.45,61.5,7374.0,61.45,61.56,61.45,61.5,7374.0
2015-12-17 11:15:00,61.51,61.51,61.25,61.26,16864.0,61.51,61.51,61.25,61.26,16864.0
2015-12-17 11:20:00,61.25,61.26,61.16,61.18,5265.0,61.25,61.26,61.16,61.18,5265.0
2015-12-17 11:25:00,61.17,61.21,61.13,61.21,7502.0,61.17,61.21,61.13,61.21,7502.0
2015-12-17 11:30:00,61.19,61.19,61.1,61.16,8183.0,61.19,61.19,61.1,61.16,8183.0
2015-12-17 11:35:00,61.16,61.32,61.14,61.3,10390.0,61.16,61.32,61.14,61.3,10390.0
2015-12-17 11:40:00,61.3,61.32,61.22,61.24,6613.0,61.3,61.32,61.22,61.24,6613.0
2015-12-17 11:45:00,61.24,61.3,61.19,61.27,7495.0,61.24,61.3,61.19,61.27,7495.0
2015-12-17 11:50:00,61.26,61.32,61.21,61.29,5400.0,61.26,61.32,61.21,61.29,5400.0
2015-12-17 11:55:00,61.29,61.37,61.28,61.33,8603.0,61.29,61.37,61.28,61.33,8603.0
2015-12-17 12:00:00,61.34,61.36,61.16,61.16,10247.0,61.34,61.36,61.16,61.16,10247.0
2015-12-17 12:05:00,61.17,61.19,61.13,61.19,9305.0,61.17,61.19,61.13,61.19,9305.0
2015-12-17 12:10:00,61.21,61.26,61.2,61.26,6700.0,61.21,61.26,61.2,61.26,6700.0
2015-12-17 12:15:00,61.26,61.36,61.25,61.29,25576.0,61.26,61.36,61.25,61.29,25576.0
2015-12-17 12:20:00,61.31,61.33,61.23,61.26,7980.0,61.31,61.33,61.23,61.26,7980.0
2015-12-17 12:25:00,61.26,61.27,61.15,61.16,8267.0,61.26,61.27,61.15,61.16,8267.0
2015-12-17 12:30:00,61.16,61.21,61.12,61.15,10793.0,61.16,61.21,61.12,61.15,10793.0
2015-12-17 12:35:00,61.14,61.14,60.98,61.0,7519.0,61.14,61.14,60.98,61.0,7519.0
2015-12-17 12:40:00,60.98,61.01,60.91,61.0,6192.0,60.98,61.01,60.91,61.0,6192.0
2015-12-17 12:45:00,61.01,61.1,60.94,60.97,14303.0,61.01,61.1,60.94,60.97,14303.0
2015-12-17 12:50:00,60.97,61.05,60.92,60.97,32600.0,60.97,61.05,60.92,60.97,32600.0
2015-12-17 12:55:00,60.98,61.05,60.94,61.02,6708.0,60.98,61.05,60.94,61.02,6708.0
2015-12-17 13:00:00,61.02,61.08,61.0,61.08,6700.0,61.02,61.08,61.0,61.08,6700.0
2015-12-17 13:05:00,61.08,61.15,61.04,61.06,18876.0,61.08,61.15,61.04,61.06,18876.0
2015-12-17 13:10:00,61.08,61.21,61.05,61.21,7522.0,61.08,61.21,61.05,61.21,7522.0
2015-12-17 13:15:00,61.22,61.23,61.18,61.22,7578.0,61.22,61.23,61.18,61.22,7578.0
2015-12-17 13:20:00,61.22,61.42,61.17,61.4,13717.0,61.22,61.42,61.17,61.4,13717.0
2015-12-17 13:25:00,61.42,61.42,61.28,61.3,6825.0,61.42,61.42,61.28,61.3,6825.0
2015-12-17 13:30:00,61.29,61.32,61.25,61.26,8702.0,61.29,61.32,61.25,61.26,8702.0
2015-12-17 13:35:00,61.26,61.3,61.22,61.29,7808.0,61.26,61.3,61.22,61.29,7808.0
2015-12-17 13:40:00,61.28,61.33,61.26,61.3,10182.0,61.28,61.33,61.26,61.3,10182.0
2015-12-17 13:45:00,61.3,61.38,61.3,61.31,8500.0,61.3,61.38,61.3,61.31,8500.0
2015-12-17 13:50:00,61.32,61.36,61.29,61.3,7145.0,61.32,61.36,61.29,61.3,7145.0
2015-12-17 13:55:00,61.3,61.36,61.27,61.32,11446.0,61.3,61.36,61.27,61.32,11446.0
2015-12-17 14:00:00,61.33,61.33,61.16,61.22,16030.0,61.33,61.33,61.16,61.22,16030.0
2015-12-17 14:05:00,61.23,61.24,61.12,61.15,17016.0,61.23,61.24,61.12,61.15,17016.0
2015-12-17 14:10:00,61.13,61.16,61.07,61.14,14555.0,61.13,61.16,61.07,61.14,14555.0
2015-12-17 14:15:00,61.13,61.2,61.1,61.18,13593.0,61.13,61.2,61.1,61.18,13593.0
2015-12-17 14:20:00,61.16,61.18,61.09,61.1,9809.0,61.16,61.18,61.09,61.1,9809.0
2015-12-17 14:25:00,61.1,61.16,61.07,61.07,12474.0,61.1,61.16,61.07,61.07,12474.0
2015-12-17 14:30:00,61.07,61.12,61.06,61.08,12059.0,61.07,61.12,61.06,61.08,12059.0
2015-12-17 14:35:00,61.06,61.16,61.04,61.11,9261.0,61.06,61.16,61.04,61.11,9261.0
2015-12-17 14:40:00,61.1,61.35,61.0,61.3,70297.0,61.1,61.35,61.0,61.3,70297.0
2015-12-17 14:45:00,61.29,61.3,61.07,61.08,46930.0,61.29,61.3,61.07,61.08,46930.0
2015-12-17 14:50:00,61.08,61.09,61.01,61.08,20041.0,61.08,61.09,61.01,61.08,20041.0
2015-12-17 14:55:00,61.08,61.2,61.08,61.19,13526.0,61.08,61.2,61.08,61.19,13526.0
2015-12-17 15:00:00,61.19,61.19,61.04,61.07,19521.0,61.19,61.19,61.04,61.07,19521.0
2015-12-17 15:05:00,61.06,61.15,60.99,61.1,13687.0,61.06,61.15,60.99,61.1,13687.0
2015-12-17 15:10:00,61.1,61.14,60.98,60.99,17254.0,61.1,61.14,60.98,60.99,17254.0
2015-12-17 15:15:00,60.98,61.0,60.87,60.87,23576.0,60.98,61.0,60.87,60.87,23576.0
2015-12-17 15:20:00,60.88,60.88,60.8,60.85,23482.0,60.88,60.88,60.8,60.85,23482.0
2015-12-17 15:25:00,60.85,60.97,60.81,60.93,20900.0,60.85,60.97,60.81,60.93,20900.0
2015-12-17 15:30:00,60.93,61.06,60.9,61.06,24293.0,60.93,61.06,60.9,61.06,24293.0
2015-12-17 15:35:00,61.09,61.16,61.04,61.05,24152.0,61.09,61.16,61.04,61.05,24152.0
2015-12-17 15:40:00,61.05,61.09,60.99,61.0,30418.0,61.05,61.09,60.99,61.0,30418.0
2015-12-17 15:45:00,61.0,61.01,60.94,61.0,43583.0,61.0,61.01,60.94,61.0,43583.0
2015-12-17 15:50:00,61.0,61.06,60.93,60.94,60889.0,61.0,61.06,60.93,60.94,60889.0
2015-12-17 15:55:00,60.95,60.95,60.75,60.75,96558.0,60.95,60.95,60.75,60.75,96558.0
2015-12-18 09:30:00,60.45,60.7,59.62,60.01,302759.0,60.45,60.7,59.62,60.01,302759.0
2015-12-18 09:35:00,60.03,60.5,59.83,60.33,38123.0,60.03,60.5,59.83,60.33,38123.0
2015-12-18 09:40:00,60.33,60.59,60.26,60.58,46250.0,60.33,60.59,60.26,60.58,46250.0
2015-12-18 09:45:00,60.58,60.9,60.55,60.82,29300.0,60.58,60.9,60.55,60.82,29300.0
2015-12-18 09:50:00,60.81,60.85,60.66,60.74,22830.0,60.81,60.85,60.66,60.74,22830.0
2015-12-18 09:55:00,60.74,60.85,60.71,60.77,27258.0,60.74,60.85,60.71,60.77,27258.0
2015-12-18 10:00:00,60.73,60.77,60.51,60.51,12281.0,60.73,60.77,60.51,60.51,12281.0
2015-12-18 10:05:00,60.51,60.55,60.42,60.42,28861.0,60.51,60.55,60.42,60.42,28861.0
2015-12-18 10:10:00,60.42,60.49,60.4,60.43,33289.0,60.42,60.49,60.4,60.43,33289.0
2015-12-18 10:15:00,60.42,60.57,60.39,60.43,28805.0,60.42,60.57,60.39,60.43,28805.0
2015-12-18 10:20:00,60.4,60.51,60.39,60.47,24130.0,60.4,60.51,60.39,60.47,24130.0
2015-12-18 10:25:00,60.46,60.46,60.3,60.33,15972.0,60.46,60.46,60.3,60.33,15972.0
2015-12-18 10:30:00,60.36,60.39,60.12,60.27,19145.0,60.36,60.39,60.12,60.27,19145.0
2015-12-18 10:35:00,60.27,60.39,60.2,60.2,18625.0,60.27,60.39,60.2,60.2,18625.0
2015-12-18 10:40:00,60.2,60.21,60.0,60.0,20565.0,60.2,60.21,60.0,60.0,20565.0
2015-12-18 10:45:00,60.03,60.1,59.96,60.0,19781.0,60.03,60.1,59.96,60.0,19781.0
2015-12-18 10:50:00,60.02,60.07,59.99,60.02,25476.0,60.02,60.07,59.99,60.02,25476.0
2015-12-18 10:55:00,60.03,60.14,59.95,60.14,24565.0,60.03,60.14,59.95,60.14,24565.0
2015-12-18 11:00:00,60.15,60.17,60.01,60.16,26311.0,60.15,60.17,60.01,60.16,26311.0
2015-12-18 11:05:00,60.17,60.34,60.17,60.3,13303.0,60.17,60.34,60.17,60.3,13303.0
2015-12-18 11:10:00,60.3,60.36,60.27,60.33,26220.0,60.3,60.36,60.27,60.33,26220.0
2015-12-18 11:15:00,60.34,60.37,60.25,60.31,9916.0,60.34,60.37,60.25,60.31,9916.0
2015-12-18 11:20:00,60.32,60.38,60.25,60.3,15744.0,60.32,60.38,60.25,60.3,15744.0
2015-12-18 11:25:00,60.31,60.42,60.31,60.37,15000.0,60.31,60.42,60.31,60.37,15000.0
2015-12-18 11:30:00,60.35,60.44,60.34,60.38,9005.0,60.35,60.44,60.34,60.38,9005.0
2015-12-18 11:35:00,60.38,60.48,60.35,60.48,15993.0,60.38,60.48,60.35,60.48,15993.0
2015-12-18 11:40:00,60.49,60.6,60.49,60.51,9560.0,60.49,60.6,60.49,60.51,9560.0
2015-12-18 11:45:00,60.54,60.58,60.49,60.5,13123.0,60.54,60.58,60.49,60.5,13123.0
2015-12-18 11:50:00,60.5,60.51,60.37,60.37,16000.0,60.5,60.51,60.37,60.37,16000.0
2015-12-18 11:55:00,60.36,60.47,60.32,60.44,26615.0,60.36,60.47,60.32,60.44,26615.0
2015-12-18 12:00:00,60.42,60.49,60.4,60.49,11062.0,60.42,60.49,60.4,60.49,11062.0
2015-12-18 12:05:00,60.51,60.51,60.39,60.4,18731.0,60.51,60.51,60.39,60.4,18731.0
2015-12-18 12:10:00,60.42,60.52,60.39,60.45,11309.0,60.42,60.52,60.39,60.45,11309.0
2015-12-18 12:15:00,60.44,60.52,60.27,60.29,26082.0,60.44,60.52,60.27,60.29,26082.0
2015-12-18 12:20:00,60.28,60.28,60.14,60.14,43592.0,60.28,60.28,60.14,60.14,43592.0
2015-12-18 12:25:00,60.16,60.19,60.11,60.12,11149.0,60.16,60.19,60.11,60.12,11149.0
2015-12-18 12:30:00,60.11,60.12,60.02,60.12,18289.0,60.11,60.12,60.02,60.12,18289.0
2015-12-18 12:35:00,60.12,60.12,59.98,60.03,18203.0,60.12,60.12,59.98,60.03,18203.0
2015-12-18 12:40:00,60.03,60.09,59.99,60.08,9522.0,60.03,60.09,59.99,60.08,9522.0
2015-12-18 12:45:00,60.09,60.19,60.09,60.18,13224.0,60.09,60.19,60.09,60.18,13224.0
2015-12-18 12:50:00,60.18,60.18,60.0,60.04,12817.0,60.18,60.18,60.0,60.04,12817.0
2015-12-18 12:55:00,60.04,60.07,59.84,59.87,28312.0,60.04,60.07,59.84,59.87,28312.0
2015-12-18 13:00:00,59.87,59.94,59.85,59.9,28860.0,59.87,59.94,59.85,59.9,28860.0
2015-12-18 13:05:00,59.92,60.11,59.92,60.03,22238.0,59.92,60.11,59.92,60.03,22238.0
2015-12-18 13:10:00,60.0,60.04,59.98,60.02,7227.0,60.0,60.04,59.98,60.02,7227.0
2015-12-18 13:15:00,60.04,60.11,60.0,60.1,11298.0,60.04,60.11,60.0,60.1,11298.0
2015-12-18 13:20:00,60.1,60.1,59.91,59.91,17465.0,60.1,60.1,59.91,59.91,17465.0
2015-12-18 13:25:00,59.91,59.91,59.83,59.86,15679.0,59.91,59.91,59.83,59.86,15679.0
2015-12-18 13:30:00,59.86,59.88,59.77,59.86,14784.0,59.86,59.88,59.77,59.86,14784.0
2015-12-18 13:35:00,59.84,59.86,59.78,59.81,14155.0,59.84,59.86,59.78,59.81,14155.0
2015-12-18 13:40:00,59.78,59.86,59.77,59.84,13818.0,59.78,59.86,59.77,59.84,13818.0
2015-12-18 13:45:00,59.84,59.89,59.8,59.82,9020.0,59.84,59.89,59.8,59.82,9020.0
2015-12-18 13:50:00,59.81,59.89,59.81,59.84,9900.0,59.81,59.89,59.81,59.84,9900.0
2015-12-18 13:55:00,59.83,59.94,59.82,59.9,10419.0,59.83,59.94,59.82,59.9,10419.0
2015-12-18 14:00:00,59.9,59.97,59.88,59.9,25307.0,59.9,59.97,59.88,59.9,25307.0
2015-12-18 14:05:00,59.9,60.0,59.89,59.96,19000.0,59.9,60.0,59.89,59.96,19000.0
2015-12-18 14:10:00,59.96,59.99,59.89,59.9,12248.0,59.96,59.99,59.89,59.9,12248.0
2015-12-18 14:15:00,59.9,59.9,59.8,59.85,24582.0,59.9,59.9,59.8,59.85,24582.0
2015-12-18 14:20:00,59.84,59.92,59.84,59.91,12830.0,59.84,59.92,59.84,59.91,12830.0
2015-12-18 14:25:00,59.93,60.0,59.92,59.98,14698.0,59.93,60.0,59.92,59.98,14698.0
2015-12-18 14:30:00,59.99,59.99,59.88,59.93,11852.0,59.99,59.99,59.88,59.93,11852.0
2015-12-18 14:35:00,59.94,59.95,59.87,59.89,13197.0,59.94,59.95,59.87,59.89,13197.0
2015-12-18 14:40:00,59.88,59.89,59.78,59.83,16177.0,59.88,59.89,59.78,59.83,16177.0
2015-12-18 14:45:00,59.82,59.87,59.78,59.86,15255.0,59.82,59.87,59.78,59.86,15255.0
2015-12-18 14:50:00,59.86,59.93,59.86,59.88,13196.0,59.86,59.93,59.86,59.88,13196.0
2015-12-18 14:55:00,59.89,59.91,59.81,59.83,12449.0,59.89,59.91,59.81,59.83,12449.0
2015-12-18 15:00:00,59.83,59.9,59.76,59.76,20226.0,59.83,59.9,59.76,59.76,20226.0
2015-12-18 15:05:00,59.77,59.82,59.74,59.76,22532.0,59.77,59.82,59.74,59.76,22532.0
2015-12-18 15:10:00,59.77,59.78,59.69,59.7,28845.0,59.77,59.78,59.69,59.7,28845.0
2015-12-18 15:15:00,59.7,59.74,59.63,59.68,54622.0,59.7,59.74,59.63,59.68,54622.0
2015-12-18 15:20:00,59.68,59.71,59.59,59.7,27800.0,59.68,59.71,59.59,59.7,27800.0
2015-12-18 15:25:00,59.7,59.74,59.65,59.67,28180.0,59.7,59.74,59.65,59.67,28180.0
2015-12-18 15:30:00,59.68,59.79,59.67,59.77,38082.0,59.68,59.79,59.67,59.77,38082.0
2015-12-18 15:35:00,59.78,59.89,59.75,59.88,45733.0,59.78,59.89,59.75,59.88,45733.0
2015-12-18 15:40:00,59.88,60.0,59.86,60.0,71195.0,59.88,60.0,59.86,60.0,71195.0
2015-12-18 15:45:00,59.99,60.0,59.89,59.9,71999.0,59.99,60.0,59.89,59.9,71999.0
2015-12-18 15:50:00,59.9,59.9,59.73,59.76,105430.0,59.9,59.9,59.73,59.76,105430.0
2015-12-18 15:55:00,59.76,59.78,59.48,59.54,262069.0,59.76,59.78,59.48,59.54,262069.0
2015-12-21 09:30:00,59.66,60.18,59.53,60.16,41890.0,59.66,60.18,59.53,60.16,41890.0
2015-12-21 09:35:00,60.17,60.6,60.17,60.58,16924.0,60.17,60.6,60.17,60.58,16924.0
2015-12-21 09:40:00,60.54,60.62,60.44,60.54,14010.0,60.54,60.62,60.44,60.54,14010.0
2015-12-21 09:45:00,60.5,60.63,60.37,60.58,15611.0,60.5,60.63,60.37,60.58,15611.0
2015-12-21 09:50:00,60.6,60.6,60.36,60.37,12700.0,60.6,60.6,60.36,60.37,12700.0
2015-12-21 09:55:00,60.39,60.39,60.28,60.33,15548.0,60.39,60.39,60.28,60.33,15548.0
2015-12-21 10:00:00,60.34,60.41,60.32,60.39,18900.0,60.34,60.41,60.32,60.39,18900.0
2015-12-21 10:05:00,60.4,60.48,60.36,60.39,13301.0,60.4,60.48,60.36,60.39,13301.0
2015-12-21 10:10:00,60.43,60.43,60.27,60.27,14041.0,60.43,60.43,60.27,60.27,14041.0
2015-12-21 10:15:00,60.3,60.38,60.14,60.27,43824.0,60.3,60.38,60.14,60.27,43824.0
2015-12-21 10:20:00,60.26,60.39,60.21,60.34,21674.0,60.26,60.39,60.21,60.34,21674.0
2015-12-21 10:25:00,60.34,60.4,60.07,60.12,55180.0,60.34,60.4,60.07,60.12,55180.0
2015-12-21 10:30:00,60.11,60.17,60.03,60.15,31032.0,60.11,60.17,60.03,60.15,31032.0
2015-12-21 10:35:00,60.16,60.24,60.12,60.13,13180.0,60.16,60.24,60.12,60.13,13180.0
2015-12-21 10:40:00,60.13,60.17,60.04,60.17,24438.0,60.13,60.17,60.04,60.17,24438.0
2015-12-21 10:45:00,60.17,60.18,60.07,60.08,8200.0,60.17,60.18,60.07,60.08,8200.0
2015-12-21 10:50:00,60.09,60.12,60.01,60.01,11324.0,60.09,60.12,60.01,60.01,11324.0
2015-12-21 10:55:00,60.0,60.06,59.98,60.02,12449.0,60.0,60.06,59.98,60.02,12449.0
2015-12-21 11:00:00,60.03,60.04,59.92,59.97,14340.0,60.03,60.04,59.92,59.97,14340.0
2015-12-21 11:05:00,59.97,60.0,59.94,59.94,7368.0,59.97,60.0,59.94,59.94,7368.0
2015-12-21 11:10:00,59.97,60.0,59.93,59.98,7904.0,59.97,60.0,59.93,59.98,7904.0
2015-12-21 11:15:00,59.97,60.0,59.91,59.91,10321.0,59.97,60.0,59.91,59.91,10321.0
2015-12-21 11:20:00,59.94,60.03,59.91,60.0,23307.0,59.94,60.03,59.91,60.0,23307.0
2015-12-21 11:25:00,59.99,59.99,59.89,59.99,14265.0,59.99,59.99,59.89,59.99,14265.0
2015-12-21 11:30:00,60.0,60.0,59.76,59.77,16627.0,60.0,60.0,59.76,59.77,16627.0
2015-12-21 11:35:00,59.75,59.82,59.72,59.8,17100.0,59.75,59.82,59.72,59.8,17100.0
2015-12-21 11:40:00,59.79,59.89,59.74,59.89,23823.0,59.79,59.89,59.74,59.89,23823.0
2015-12-21 11:45:00,59.9,59.92,59.81,59.82,8484.0,59.9,59.92,59.81,59.82,8484.0
2015-12-21 11:50:00,59.83,59.85,59.78,59.81,7875.0,59.83,59.85,59.78,59.81,7875.0
2015-12-21 11:55:00,59.79,59.92,59.75,59.9,11141.0,59.79,59.92,59.75,59.9,11141.0
2015-12-21 12:00:00,59.9,59.9,59.82,59.84,14743.0,59.9,59.9,59.82,59.84,14743.0
2015-12-21 12:05:00,59.84,59.88,59.8,59.81,12029.0,59.84,59.88,59.8,59.81,12029.0
2015-12-21 12:10:00,59.82,59.87,59.79,59.84,7800.0,59.82,59.87,59.79,59.84,7800.0
2015-12-21 12:15:00,59.84,59.86,59.75,59.8,8774.0,59.84,59.86,59.75,59.8,8774.0
2015-12-21 12:20:00,59.8,59.9,59.77,59.9,5194.0,59.8,59.9,59.77,59.9,5194.0
2015-12-21 12:25:00,59.92,59.92,59.85,59.88,6974.0,59.92,59.92,59.85,59.88,6974.0
2015-12-21 12:30:00,59.9,59.93,59.86,59.9,8929.0,59.9,59.93,59.86,59.9,8929.0
2015-12-21 12:35:00,59.88,59.94,59.83,59.88,7500.0,59.88,59.94,59.83,59.88,7500.0
2015-12-21 12:40:00,59.87,59.92,59.85,59.87,8096.0,59.87,59.92,59.85,59.87,8096.0
2015-12-21 12:45:00,59.87,59.88,59.78,59.8,11300.0,59.87,59.88,59.78,59.8,11300.0
2015-12-21 12:50:00,59.83,59.87,59.82,59.85,9513.0,59.83,59.87,59.82,59.85,9513.0
2015-12-21 12:55:00,59.84,59.99,59.84,59.96,16608.0,59.84,59.99,59.84,59.96,16608.0
2015-12-21 13:00:00,59.95,60.07,59.95,60.02,7000.0,59.95,60.07,59.95,60.02,7000.0
2015-12-21 13:05:00,60.03,60.03,59.97,59.99,7260.0,60.03,60.03,59.97,59.99,7260.0
2015-12-21 13:10:00,59.98,60.06,59.96,60.02,5741.0,59.98,60.06,59.96,60.02,5741.0
2015-12-21 13:15:00,60.03,60.03,59.94,59.98,14182.0,60.03,60.03,59.94,59.98,14182.0
2015-12-21 13:20:00,59.96,60.08,59.94,60.08,5476.0,59.96,60.08,59.94,60.08,5476.0
2015-12-21 13:25:00,60.07,60.16,60.05,60.09,8330.0,60.07,60.16,60.05,60.09,8330.0
2015-12-21 13:30:00,60.09,60.13,60.08,60.13,9299.0,60.09,60.13,60.08,60.13,9299.0
2015-12-21 13:35:00,60.13,60.16,60.07,60.12,8292.0,60.13,60.16,60.07,60.12,8292.0
2015-12-21 13:40:00,60.13,60.16,60.12,60.13,7700.0,60.13,60.16,60.12,60.13,7700.0
2015-12-21 13:45:00,60.12,60.16,60.11,60.13,6630.0,60.12,60.16,60.11,60.13,6630.0
2015-12-21 13:50:00,60.13,60.17,60.13,60.14,7714.0,60.13,60.17,60.13,60.14,7714.0
2015-12-21 13:55:00,60.13,60.13,60.01,60.03,19539.0,60.13,60.13,60.01,60.03,19539.0
2015-12-21 14:00:00,60.04,60.1,60.01,60.09,15519.0,60.04,60.1,60.01,60.09,15519.0
2015-12-21 14:05:00,60.09,60.09,60.01,60.02,7884.0,60.09,60.09,60.01,60.02,7884.0
2015-12-21 14:10:00,60.02,60.06,60.0,60.01,12003.0,60.02,60.06,60.0,60.01,12003.0
2015-12-21 14:15:00,60.01,60.04,59.97,60.01,6269.0,60.01,60.04,59.97,60.01,6269.0
2015-12-21 14:20:00,60.01,60.01,59.95,59.96,8817.0,60.01,60.01,59.95,59.96,8817.0
2015-12-21 14:25:00,59.96,59.97,59.93,59.96,14052.0,59.96,59.97,59.93,59.96,14052.0
2015-12-21 14:30:00,59.95,59.96,59.88,59.9,11006.0,59.95,59.96,59.88,59.9,11006.0
2015-12-21 14:35:00,59.88,59.97,59.88,59.94,11151.0,59.88,59.97,59.88,59.94,11151.0
2015-12-21 14:40:00,59.94,59.95,59.89,59.95,9635.0,59.94,59.95,59.89,59.95,9635.0
2015-12-21 14:45:00,59.94,60.0,59.93,59.96,12502.0,59.94,60.0,59.93,59.96,12502.0
2015-12-21 14:50:00,59.96,60.01,59.95,59.95,11470.0,59.96,60.01,59.95,59.95,11470.0
2015-12-21 14:55:00,59.95,60.05,59.94,60.04,9237.0,59.95,60.05,59.94,60.04,9237.0
2015-12-21 15:00:00,60.03,60.04,59.96,60.01,12380.0,60.03,60.04,59.96,60.01,12380.0
2015-12-21 15:05:00,60.01,60.01,59.9,59.91,9293.0,60.01,60.01,59.9,59.91,9293.0
2015-12-21 15:10:00,59.89,59.9,59.82,59.88,11130.0,59.89,59.9,59.82,59.88,11130.0
2015-12-21 15:15:00,59.88,59.91,59.78,59.81,12155.0,59.88,59.91,59.78,59.81,12155.0
2015-12-21 15:20:00,59.8,59.81,59.76,59.77,14009.0,59.8,59.81,59.76,59.77,14009.0
2015-12-21 15:25:00,59.76,59.87,59.76,59.87,13706.0,59.76,59.87,59.76,59.87,13706.0
2015-12-21 15:30:00,59.88,59.93,59.85,59.86,28112.0,59.88,59.93,59.85,59.86,28112.0
2015-12-21 15:35:00,59.86,59.94,59.83,59.88,21802.0,59.86,59.94,59.83,59.88,21802.0
2015-12-21 15:40:00,59.88,59.98,59.88,59.94,27882.0,59.88,59.98,59.88,59.94,27882.0
2015-12-21 15:45:00,59.93,60.07,59.93,60.05,29388.0,59.93,60.07,59.93,60.05,29388.0
2015-12-21 15:50:00,60.05,60.12,60.02,60.09,58352.0,60.05,60.12,60.02,60.09,58352.0
2015-12-21 15:55:00,60.1,60.19,60.09,60.16,73903.0,60.1,60.19,60.09,60.16,73903.0
2015-12-22 09:30:00,60.64,60.66,60.12,60.18,27139.0,60.64,60.66,60.12,60.18,27139.0
2015-12-22 09:35:00,60.2,60.24,59.99,59.99,17897.0,60.2,60.24,59.99,59.99,17897.0
2015-12-22 09:40:00,60.09,60.11,59.95,60.0,12448.0,60.09,60.11,59.95,60.0,12448.0
2015-12-22 09:45:00,60.04,60.08,59.94,59.99,11006.0,60.04,60.08,59.94,59.99,11006.0
2015-12-22 09:50:00,59.97,60.22,59.84,60.19,12569.0,59.97,60.22,59.84,60.19,12569.0
2015-12-22 09:55:00,60.22,60.34,60.11,60.34,5163.0,60.22,60.34,60.11,60.34,5163.0
2015-12-22 10:00:00,60.35,60.39,60.24,60.28,5598.0,60.35,60.39,60.24,60.28,5598.0
2015-12-22 10:05:00,60.26,60.27,60.17,60.23,6296.0,60.26,60.27,60.17,60.23,6296.0
2015-12-22 10:10:00,60.21,60.33,60.19,60.23,38642.0,60.21,60.33,60.19,60.23,38642.0
2015-12-22 10:15:00,60.23,60.25,60.14,60.24,10076.0,60.23,60.25,60.14,60.24,10076.0
2015-12-22 10:20:00,60.24,60.51,60.24,60.49,8621.0,60.24,60.51,60.24,60.49,8621.0
2015-12-22 10:25:00,60.44,60.57,60.44,60.5,4498.0,60.44,60.57,60.44,60.5,4498.0
2015-12-22 10:30:00,60.48,60.49,60.35,60.36,5100.0,60.48,60.49,60.35,60.36,5100.0
2015-12-22 10:35:00,60.37,60.4,60.29,60.39,22275.0,60.37,60.4,60.29,60.39,22275.0
2015-12-22 10:40:00,60.37,60.43,60.36,60.4,5228.0,60.37,60.43,60.36,60.4,5228.0
2015-12-22 10:45:00,60.41,60.47,60.4,60.45,6208.0,60.41,60.47,60.4,60.45,6208.0
2015-12-22 10:50:00,60.45,60.47,60.37,60.41,6300.0,60.45,60.47,60.37,60.41,6300.0
2015-12-22 10:55:00,60.39,60.42,60.34,60.34,5700.0,60.39,60.42,60.34,60.34,5700.0
2015-12-22 11:00:00,60.36,60.38,60.32,60.37,9400.0,60.36,60.38,60.32,60.37,9400.0
2015-12-22 11:05:00,60.37,60.5,60.36,60.49,10674.0,60.37,60.5,60.36,60.49,10674.0
2015-12-22 11:10:00,60.5,60.6,60.48,60.55,7148.0,60.5,60.6,60.48,60.55,7148.0
2015-12-22 11:15:00,60.54,60.59,60.53,60.57,6107.0,60.54,60.59,60.53,60.57,6107.0
2015-12-22 11:20:00,60.57,60.59,60.5,60.54,12256.0,60.57,60.59,60.5,60.54,12256.0
2015-12-22 11:25:00,60.53,60.65,60.52,60.59,19021.0,60.53,60.65,60.52,60.59,19021.0
2015-12-22 11:30:00,60.58,60.59,60.52,60.56,21581.0,60.58,60.59,60.52,60.56,21581.0
2015-12-22 11:35:00,60.56,60.74,60.54,60.67,15808.0,60.56,60.74,60.54,60.67,15808.0
2015-12-22 11:40:00,60.67,60.72,60.62,60.62,3834.0,60.67,60.72,60.62,60.62,3834.0
2015-12-22 11:45:00,60.65,60.67,60.6,60.64,4632.0,60.65,60.67,60.6,60.64,4632.0
2015-12-22 11:50:00,60.62,60.62,60.57,60.58,3000.0,60.62,60.62,60.57,60.58,3000.0
2015-12-22 11:55:00,60.59,60.61,60.56,60.58,6700.0,60.59,60.61,60.56,60.58,6700.0
2015-12-22 12:00:00,60.6,60.61,60.46,60.49,5651.0,60.6,60.61,60.46,60.49,5651.0
2015-12-22 12:05:00,60.48,60.48,60.45,60.46,1900.0,60.48,60.48,60.45,60.46,1900.0
2015-12-22 12:10:00,60.45,60.45,60.39,60.39,3300.0,60.45,60.45,60.39,60.39,3300.0
2015-12-22 12:15:00,60.42,60.46,60.4,60.43,5400.0,60.42,60.46,60.4,60.43,5400.0
2015-12-22 12:20:00,60.41,60.43,60.34,60.36,4082.0,60.41,60.43,60.34,60.36,4082.0
2015-12-22 12:25:00,60.38,60.44,60.37,60.43,3100.0,60.38,60.44,60.37,60.43,3100.0
2015-12-22 12:30:00,60.41,60.43,60.36,60.41,6474.0,60.41,60.43,60.36,60.41,6474.0
2015-12-22 12:35:00,60.43,60.51,60.43,60.45,4157.0,60.43,60.51,60.43,60.45,4157.0
2015-12-22 12:40:00,60.44,60.47,60.42,60.47,4900.0,60.44,60.47,60.42,60.47,4900.0
2015-12-22 12:45:00,60.46,60.52,60.46,60.5,2000.0,60.46,60.52,60.46,60.5,2000.0
2015-12-22 12:50:00,60.5,60.56,60.49,60.54,3100.0,60.5,60.56,60.49,60.54,3100.0
2015-12-22 12:55:00,60.55,60.6,60.53,60.6,2100.0,60.55,60.6,60.53,60.6,2100.0
2015-12-22 13:00:00,60.63,60.66,60.58,60.65,4313.0,60.63,60.66,60.58,60.65,4313.0
2015-12-22 13:05:00,60.65,60.69,60.59,60.61,5522.0,60.65,60.69,60.59,60.61,5522.0
2015-12-22 13:10:00,60.6,60.62,60.5,60.55,16959.0,60.6,60.62,60.5,60.55,16959.0
2015-12-22 13:15:00,60.55,60.57,60.53,60.56,3200.0,60.55,60.57,60.53,60.56,3200.0
2015-12-22 13:20:00,60.57,60.62,60.56,60.6,16322.0,60.57,60.62,60.56,60.6,16322.0
2015-12-22 13:25:00,60.61,60.7,60.6,60.69,11642.0,60.61,60.7,60.6,60.69,11642.0
2015-12-22 13:30:00,60.68,60.68,60.57,60.59,4074.0,60.68,60.68,60.57,60.59,4074.0
2015-12-22 13:35:00,60.59,60.64,60.58,60.63,8235.0,60.59,60.64,60.58,60.63,8235.0
2015-12-22 13:40:00,60.61,60.63,60.56,60.59,5200.0,60.61,60.63,60.56,60.59,5200.0
2015-12-22 13:45:00,60.61,60.72,60.6,60.67,8126.0,60.61,60.72,60.6,60.67,8126.0
2015-12-22 13:50:00,60.68,60.72,60.66,60.69,10317.0,60.68,60.72,60.66,60.69,10317.0
2015-12-22 13:55:00,60.69,60.74,60.68,60.72,6106.0,60.69,60.74,60.68,60.72,6106.0
2015-12-22 14:00:00,60.73,60.77,60.68,60.68,10267.0,60.73,60.77,60.68,60.68,10267.0
2015-12-22 14:05:00,60.71,60.74,60.7,60.71,8353.0,60.71,60.74,60.7,60.71,8353.0
2015-12-22 14:10:00,60.74,60.77,60.73,60.77,11480.0,60.74,60.77,60.73,60.77,11480.0
2015-12-22 14:15:00,60.77,60.81,60.74,60.81,12570.0,60.77,60.81,60.74,60.81,12570.0
2015-12-22 14:20:00,60.82,60.86,60.8,60.86,10758.0,60.82,60.86,60.8,60.86,10758.0
2015-12-22 14:25:00,60.87,60.91,60.85,60.89,11801.0,60.87,60.91,60.85,60.89,11801.0
2015-12-22 14:30:00,60.88,60.93,60.87,60.88,12566.0,60.88,60.93,60.87,60.88,12566.0
2015-12-22 14:35:00,60.89,60.9,60.81,60.86,15623.0,60.89,60.9,60.81,60.86,15623.0
2015-12-22 14:40:00,60.87,61.0,60.87,60.97,11178.0,60.87,61.0,60.87,60.97,11178.0
2015-12-22 14:45:00,60.98,61.02,60.96,61.02,21713.0,60.98,61.02,60.96,61.02,21713.0
2015-12-22 14:50:00,61.02,61.09,61.01,61.06,31479.0,61.02,61.09,61.01,61.06,31479.0
2015-12-22 14:55:00,61.05,61.14,61.05,61.14,26835.0,61.05,61.14,61.05,61.14,26835.0
2015-12-22 15:00:00,61.14,61.2,61.08,61.2,13472.0,61.14,61.2,61.08,61.2,13472.0
2015-12-22 15:05:00,61.21,61.21,61.15,61.18,12665.0,61.21,61.21,61.15,61.18,12665.0
2015-12-22 15:10:00,61.17,61.23,61.15,61.22,14961.0,61.17,61.23,61.15,61.22,14961.0
2015-12-22 15:15:00,61.23,61.23,61.19,61.21,12621.0,61.23,61.23,61.19,61.21,12621.0
2015-12-22 15:20:00,61.21,61.24,61.15,61.15,19506.0,61.21,61.24,61.15,61.15,19506.0
2015-12-22 15:25:00,61.14,61.18,61.08,61.08,17201.0,61.14,61.18,61.08,61.08,17201.0
2015-12-22 15:30:00,61.08,61.09,61.01,61.04,19865.0,61.08,61.09,61.01,61.04,19865.0
2015-12-22 15:35:00,61.04,61.07,60.97,61.02,20888.0,61.04,61.07,60.97,61.02,20888.0
2015-12-22 15:40:00,61.03,61.03,60.9,60.91,19021.0,61.03,61.03,60.9,60.91,19021.0
2015-12-22 15:45:00,60.91,60.91,60.8,60.89,27493.0,60.91,60.91,60.8,60.89,27493.0
2015-12-22 15:50:00,60.9,60.97,60.87,60.96,35180.0,60.9,60.97,60.87,60.96,35180.0
2015-12-22 15:55:00,60.95,61.01,60.93,60.99,35646.0,60.95,61.01,60.93,60.99,35646.0
2015-12-23 09:30:00,61.23,61.38,60.84,61.1,19867.0,61.23,61.38,60.84,61.1,19867.0
2015-12-23 09:35:00,61.13,61.47,60.98,61.43,24450.0,61.13,61.47,60.98,61.43,24450.0
2015-12-23 09:40:00,61.47,61.64,61.33,61.62,22868.0,61.47,61.64,61.33,61.62,22868.0
2015-12-23 09:45:00,61.62,61.79,61.6,61.7,16054.0,61.62,61.79,61.6,61.7,16054.0
2015-12-23 09:50:00,61.74,61.74,61.46,61.47,4800.0,61.74,61.74,61.46,61.47,4800.0
2015-12-23 09:55:00,61.46,61.49,61.45,61.45,6008.0,61.46,61.49,61.45,61.45,6008.0
2015-12-23 10:00:00,61.45,61.56,61.43,61.49,10262.0,61.45,61.56,61.43,61.49,10262.0
2015-12-23 10:05:00,61.49,61.49,61.38,61.38,6600.0,61.49,61.49,61.38,61.38,6600.0
2015-12-23 10:10:00,61.4,61.54,61.4,61.51,6800.0,61.4,61.54,61.4,61.51,6800.0
2015-12-23 10:15:00,61.51,61.68,61.5,61.63,8740.0,61.51,61.68,61.5,61.63,8740.0
2015-12-23 10:20:00,61.62,61.67,61.61,61.64,2900.0,61.62,61.67,61.61,61.64,2900.0
2015-12-23 10:25:00,61.65,61.67,61.61,61.62,5800.0,61.65,61.67,61.61,61.62,5800.0
2015-12-23 10:30:00,61.66,61.8,61.64,61.77,16009.0,61.66,61.8,61.64,61.77,16009.0
2015-12-23 10:35:00,61.77,61.78,61.69,61.78,6855.0,61.77,61.78,61.69,61.78,6855.0
2015-12-23 10:40:00,61.77,61.82,61.73,61.73,14384.0,61.77,61.82,61.73,61.73,14384.0
2015-12-23 10:45:00,61.75,61.8,61.74,61.79,6504.0,61.75,61.8,61.74,61.79,6504.0
2015-12-23 10:50:00,61.81,61.89,61.8,61.87,10680.0,61.81,61.89,61.8,61.87,10680.0
2015-12-23 10:55:00,61.86,61.93,61.85,61.91,6735.0,61.86,61.93,61.85,61.91,6735.0
2015-12-23 11:00:00,61.91,61.91,61.83,61.83,12252.0,61.91,61.91,61.83,61.83,12252.0
2015-12-23 11:05:00,61.82,61.85,61.78,61.78,5710.0,61.82,61.85,61.78,61.78,5710.0
2015-12-23 11:10:00,61.79,61.82,61.78,61.78,3900.0,61.79,61.82,61.78,61.78,3900.0
2015-12-23 11:15:00,61.8,61.89,61.79,61.86,11507.0,61.8,61.89,61.79,61.86,11507.0
2015-12-23 11:20:00,61.85,61.91,61.83,61.88,7003.0,61.85,61.91,61.83,61.88,7003.0
2015-12-23 11:25:00,61.88,61.93,61.87,61.88,5251.0,61.88,61.93,61.87,61.88,5251.0
2015-12-23 11:30:00,61.89,61.95,61.89,61.93,6861.0,61.89,61.95,61.89,61.93,6861.0
2015-12-23 11:35:00,61.92,61.94,61.83,61.83,24200.0,61.92,61.94,61.83,61.83,24200.0
2015-12-23 11:40:00,61.83,61.87,61.82,61.85,3850.0,61.83,61.87,61.82,61.85,3850.0
2015-12-23 11:45:00,61.86,61.88,61.84,61.84,4330.0,61.86,61.88,61.84,61.84,4330.0
2015-12-23 11:50:00,61.84,61.88,61.83,61.84,6179.0,61.84,61.88,61.83,61.84,6179.0
2015-12-23 11:55:00,61.85,61.87,61.82,61.82,10545.0,61.85,61.87,61.82,61.82,10545.0
2015-12-23 12:00:00,61.82,61.85,61.81,61.82,6762.0,61.82,61.85,61.81,61.82,6762.0
2015-12-23 12:05:00,61.82,61.84,61.81,61.82,8260.0,61.82,61.84,61.81,61.82,8260.0
2015-12-23 12:10:00,61.83,61.87,61.77,61.8,14529.0,61.83,61.87,61.77,61.8,14529.0
2015-12-23 12:15:00,61.8,61.87,61.8,61.86,6400.0,61.8,61.87,61.8,61.86,6400.0
2015-12-23 12:20:00,61.86,61.89,61.85,61.89,5750.0,61.86,61.89,61.85,61.89,5750.0
2015-12-23 12:25:00,61.87,61.89,61.84,61.84,5400.0,61.87,61.89,61.84,61.84,5400.0
2015-12-23 12:30:00,61.84,61.89,61.82,61.86,8925.0,61.84,61.89,61.82,61.86,8925.0
2015-12-23 12:35:00,61.85,61.87,61.72,61.72,19581.0,61.85,61.87,61.72,61.72,19581.0
2015-12-23 12:40:00,61.72,61.75,61.66,61.66,5824.0,61.72,61.75,61.66,61.66,5824.0
2015-12-23 12:45:00,61.66,61.71,61.62,61.71,5356.0,61.66,61.71,61.62,61.71,5356.0
2015-12-23 12:50:00,61.7,61.74,61.7,61.73,4050.0,61.7,61.74,61.7,61.73,4050.0
2015-12-23 12:55:00,61.73,61.77,61.72,61.72,5383.0,61.73,61.77,61.72,61.72,5383.0
2015-12-23 13:00:00,61.71,61.72,61.59,61.59,7447.0,61.71,61.72,61.59,61.59,7447.0
2015-12-23 13:05:00,61.61,61.66,61.59,61.66,3990.0,61.61,61.66,61.59,61.66,3990.0
2015-12-23 13:10:00,61.64,61.65,61.62,61.62,7445.0,61.64,61.65,61.62,61.62,7445.0
2015-12-23 13:15:00,61.64,61.64,61.53,61.55,13500.0,61.64,61.64,61.53,61.55,13500.0
2015-12-23 13:20:00,61.56,61.57,61.51,61.57,7049.0,61.56,61.57,61.51,61.57,7049.0
2015-12-23 13:25:00,61.57,61.61,61.53,61.59,37384.0,61.57,61.61,61.53,61.59,37384.0
2015-12-23 13:30:00,61.58,61.68,61.56,61.68,6470.0,61.58,61.68,61.56,61.68,6470.0
2015-12-23 13:35:00,61.67,61.72,61.65,61.72,6206.0,61.67,61.72,61.65,61.72,6206.0
2015-12-23 13:40:00,61.72,61.79,61.72,61.79,4100.0,61.72,61.79,61.72,61.79,4100.0
2015-12-23 13:45:00,61.8,61.84,61.79,61.84,5645.0,61.8,61.84,61.79,61.84,5645.0
2015-12-23 13:50:00,61.84,61.84,61.75,61.77,6600.0,61.84,61.84,61.75,61.77,6600.0
2015-12-23 13:55:00,61.77,61.82,61.77,61.8,3680.0,61.77,61.82,61.77,61.8,3680.0
2015-12-23 14:00:00,61.79,61.82,61.77,61.77,4121.0,61.79,61.82,61.77,61.77,4121.0
2015-12-23 14:05:00,61.78,61.84,61.77,61.83,5731.0,61.78,61.84,61.77,61.83,5731.0
2015-12-23 14:10:00,61.83,61.9,61.8,61.9,24842.0,61.83,61.9,61.8,61.9,24842.0
2015-12-23 14:15:00,61.91,61.96,61.88,61.93,5389.0,61.91,61.96,61.88,61.93,5389.0
2015-12-23 14:20:00,61.93,61.99,61.92,61.99,5955.0,61.93,61.99,61.92,61.99,5955.0
2015-12-23 14:25:00,61.99,62.05,61.97,62.03,10726.0,61.99,62.05,61.97,62.03,10726.0
2015-12-23 14:30:00,62.03,62.14,62.03,62.12,10048.0,62.03,62.14,62.03,62.12,10048.0
2015-12-23 14:35:00,62.13,62.15,62.11,62.15,4200.0,62.13,62.15,62.11,62.15,4200.0
2015-12-23 14:40:00,62.16,62.17,62.11,62.14,3020.0,62.16,62.17,62.11,62.14,3020.0
2015-12-23 14:45:00,62.13,62.15,62.09,62.15,11963.0,62.13,62.15,62.09,62.15,11963.0
2015-12-23 14:50:00,62.15,62.16,62.13,62.14,3830.0,62.15,62.16,62.13,62.14,3830.0
2015-12-23 14:55:00,62.13,62.19,62.12,62.19,5800.0,62.13,62.19,62.12,62.19,5800.0
2015-12-23 15:00:00,62.19,62.19,62.12,62.15,9674.0,62.19,62.19,62.12,62.15,9674.0
2015-12-23 15:05:00,62.15,62.17,62.02,62.04,14512.0,62.15,62.17,62.02,62.04,14512.0
2015-12-23 15:10:00,62.05,62.06,62.01,62.03,4315.0,62.05,62.06,62.01,62.03,4315.0
2015-12-23 15:15:00,62.03,62.08,62.02,62.03,22557.0,62.03,62.08,62.02,62.03,22557.0
2015-12-23 15:20:00,62.02,62.11,62.02,62.09,8077.0,62.02,62.11,62.02,62.09,8077.0
2015-12-23 15:25:00,62.09,62.09,62.0,62.03,15913.0,62.09,62.09,62.0,62.03,15913.0
2015-12-23 15:30:00,62.01,62.05,62.0,62.04,16813.0,62.01,62.05,62.0,62.04,16813.0
2015-12-23 15:35:00,62.03,62.05,61.99,62.02,33799.0,62.03,62.05,61.99,62.02,33799.0
2015-12-23 15:40:00,62.01,62.05,62.01,62.02,16602.0,62.01,62.05,62.01,62.02,16602.0
2015-12-23 15:45:00,62.03,62.05,61.97,62.0,45953.0,62.03,62.05,61.97,62.0,45953.0
2015-12-23 15:50:00,62.0,62.02,61.97,62.0,31200.0,62.0,62.02,61.97,62.0,31200.0
2015-12-23 15:55:00,62.0,62.06,61.96,62.04,45723.0,62.0,62.06,61.96,62.04,45723.0
2015-12-24 09:30:00,62.03,62.03,60.65,61.77,7408.0,62.03,62.03,60.65,61.77,7408.0
2015-12-24 09:35:00,61.91,62.34,61.82,62.1,8005.0,61.91,62.34,61.82,62.1,8005.0
2015-12-24 09:40:00,62.1,62.14,61.98,62.08,6955.0,62.1,62.14,61.98,62.08,6955.0
2015-12-24 09:45:00,62.05,62.15,61.87,61.98,17004.0,62.05,62.15,61.87,61.98,17004.0
2015-12-24 09:50:00,61.96,62.03,61.79,61.79,12128.0,61.96,62.03,61.79,61.79,12128.0
2015-12-24 09:55:00,61.8,61.88,61.8,61.8,4201.0,61.8,61.88,61.8,61.8,4201.0
2015-12-24 10:00:00,61.83,61.91,61.77,61.8,9458.0,61.83,61.91,61.77,61.8,9458.0
2015-12-24 10:05:00,61.81,61.88,61.73,61.79,6279.0,61.81,61.88,61.73,61.79,6279.0
2015-12-24 10:10:00,61.78,61.98,61.76,61.98,6300.0,61.78,61.98,61.76,61.98,6300.0
2015-12-24 10:15:00,61.99,62.0,61.85,62.0,6843.0,61.99,62.0,61.85,62.0,6843.0
2015-12-24 10:20:00,61.96,62.0,61.96,61.98,6315.0,61.96,62.0,61.96,61.98,6315.0
2015-12-24 10:25:00,61.98,62.11,61.98,62.07,6695.0,61.98,62.11,61.98,62.07,6695.0
2015-12-24 10:30:00,62.08,62.08,62.02,62.06,6326.0,62.08,62.08,62.02,62.06,6326.0
2015-12-24 10:35:00,62.06,62.09,62.0,62.09,6464.0,62.06,62.09,62.0,62.09,6464.0
2015-12-24 10:40:00,62.09,62.19,62.05,62.19,8513.0,62.09,62.19,62.05,62.19,8513.0
2015-12-24 10:45:00,62.17,62.17,62.12,62.13,3300.0,62.17,62.17,62.12,62.13,3300.0
2015-12-24 10:50:00,62.14,62.14,62.08,62.08,4974.0,62.14,62.14,62.08,62.08,4974.0
2015-12-24 10:55:00,62.08,62.12,62.05,62.07,5701.0,62.08,62.12,62.05,62.07,5701.0
2015-12-24 11:00:00,62.09,62.13,62.07,62.07,4500.0,62.09,62.13,62.07,62.07,4500.0
2015-12-24 11:05:00,62.07,62.11,62.06,62.1,5751.0,62.07,62.11,62.06,62.1,5751.0
2015-12-24 11:10:00,62.11,62.11,62.03,62.04,5707.0,62.11,62.11,62.03,62.04,5707.0
2015-12-24 11:15:00,62.03,62.05,62.0,62.01,4790.0,62.03,62.05,62.0,62.01,4790.0
2015-12-24 11:20:00,62.02,62.06,62.02,62.03,9430.0,62.02,62.06,62.02,62.03,9430.0
2015-12-24 11:25:00,62.04,62.06,62.03,62.05,6435.0,62.04,62.06,62.03,62.05,6435.0
2015-12-24 11:30:00,62.06,62.06,62.0,62.04,5829.0,62.06,62.06,62.0,62.04,5829.0
2015-12-24 11:35:00,62.04,62.04,61.96,61.96,7914.0,62.04,62.04,61.96,61.96,7914.0
2015-12-24 11:40:00,61.99,62.06,61.99,62.06,3229.0,61.99,62.06,61.99,62.06,3229.0
2015-12-24 11:45:00,62.06,62.12,62.06,62.12,5628.0,62.06,62.12,62.06,62.12,5628.0
2015-12-24 11:50:00,62.11,62.13,62.08,62.12,5847.0,62.11,62.13,62.08,62.12,5847.0
2015-12-24 11:55:00,62.12,62.17,62.12,62.17,4099.0,62.12,62.17,62.12,62.17,4099.0
2015-12-24 12:00:00,62.17,62.17,62.11,62.12,5536.0,62.17,62.17,62.11,62.12,5536.0
2015-12-24 12:05:00,62.12,62.15,62.11,62.15,4473.0,62.12,62.15,62.11,62.15,4473.0
2015-12-24 12:10:00,62.15,62.17,62.11,62.16,5364.0,62.15,62.17,62.11,62.16,5364.0
2015-12-24 12:15:00,62.15,62.18,62.12,62.17,8579.0,62.15,62.18,62.12,62.17,8579.0
2015-12-24 12:20:00,62.17,62.27,62.17,62.27,5565.0,62.17,62.27,62.17,62.27,5565.0
2015-12-24 12:25:00,62.27,62.34,62.25,62.34,4382.0,62.27,62.34,62.25,62.34,4382.0
2015-12-24 12:30:00,62.34,62.34,62.25,62.26,8552.0,62.34,62.34,62.25,62.26,8552.0
2015-12-24 12:35:00,62.26,62.27,62.18,62.2,13476.0,62.26,62.27,62.18,62.2,13476.0
2015-12-24 12:40:00,62.2,62.2,62.1,62.14,11758.0,62.2,62.2,62.1,62.14,11758.0
2015-12-24 12:45:00,62.14,62.14,61.98,61.98,13092.0,62.14,62.14,61.98,61.98,13092.0
2015-12-24 12:50:00,61.99,61.99,61.91,61.92,15037.0,61.99,61.99,61.91,61.92,15037.0
2015-12-24 12:55:00,61.93,61.93,61.81,61.86,23917.0,61.93,61.93,61.81,61.86,23917.0
2015-12-28 09:30:00,61.68,61.68,61.43,61.44,10108.0,61.68,61.68,61.43,61.44,10108.0
2015-12-28 09:35:00,61.36,61.6,61.33,61.37,5191.0,61.36,61.6,61.33,61.37,5191.0
2015-12-28 09:40:00,61.39,61.83,61.31,61.83,45266.0,61.39,61.83,61.31,61.83,45266.0
2015-12-28 09:45:00,61.85,61.97,61.7,61.73,11713.0,61.85,61.97,61.7,61.73,11713.0
2015-12-28 09:50:00,61.77,61.77,61.68,61.71,5300.0,61.77,61.77,61.68,61.71,5300.0
2015-12-28 09:55:00,61.69,61.75,61.66,61.66,5483.0,61.69,61.75,61.66,61.66,5483.0
2015-12-28 10:00:00,61.65,61.65,61.29,61.33,10095.0,61.65,61.65,61.29,61.33,10095.0
2015-12-28 10:05:00,61.34,61.51,61.34,61.47,9461.0,61.34,61.51,61.34,61.47,9461.0
2015-12-28 10:10:00,61.47,61.57,61.33,61.33,112932.0,61.47,61.57,61.33,61.33,112932.0
2015-12-28 10:15:00,61.34,61.48,61.33,61.48,14944.0,61.34,61.48,61.33,61.48,14944.0
2015-12-28 10:20:00,61.48,61.6,61.42,61.6,5989.0,61.48,61.6,61.42,61.6,5989.0
2015-12-28 10:25:00,61.59,61.62,61.5,61.59,7456.0,61.59,61.62,61.5,61.59,7456.0
2015-12-28 10:30:00,61.58,61.61,61.53,61.58,5883.0,61.58,61.61,61.53,61.58,5883.0
2015-12-28 10:35:00,61.57,61.63,61.57,61.62,6034.0,61.57,61.63,61.57,61.62,6034.0
2015-12-28 10:40:00,61.62,61.68,61.6,61.68,5500.0,61.62,61.68,61.6,61.68,5500.0
2015-12-28 10:45:00,61.66,61.66,61.55,61.56,5900.0,61.66,61.66,61.55,61.56,5900.0
2015-12-28 10:50:00,61.54,61.56,61.35,61.35,11509.0,61.54,61.56,61.35,61.35,11509.0
2015-12-28 10:55:00,61.34,61.37,61.25,61.26,7191.0,61.34,61.37,61.25,61.26,7191.0
2015-12-28 11:00:00,61.25,61.36,61.2,61.33,7929.0,61.25,61.36,61.2,61.33,7929.0
2015-12-28 11:05:00,61.33,61.38,61.3,61.36,4209.0,61.33,61.38,61.3,61.36,4209.0
2015-12-28 11:10:00,61.39,61.39,61.32,61.36,13393.0,61.39,61.39,61.32,61.36,13393.0
2015-12-28 11:15:00,61.37,61.48,61.37,61.46,3700.0,61.37,61.48,61.37,61.46,3700.0
2015-12-28 11:20:00,61.46,61.5,61.46,61.47,3920.0,61.46,61.5,61.46,61.47,3920.0
2015-12-28 11:25:00,61.47,61.51,61.44,61.45,2856.0,61.47,61.51,61.44,61.45,2856.0
2015-12-28 11:30:00,61.47,61.52,61.47,61.47,4500.0,61.47,61.52,61.47,61.47,4500.0
2015-12-28 11:35:00,61.5,61.63,61.49,61.59,4927.0,61.5,61.63,61.49,61.59,4927.0
2015-12-28 11:40:00,61.59,61.67,61.57,61.67,8222.0,61.59,61.67,61.57,61.67,8222.0
2015-12-28 11:45:00,61.66,61.71,61.65,61.68,5550.0,61.66,61.71,61.65,61.68,5550.0
2015-12-28 11:50:00,61.68,61.78,61.68,61.76,5396.0,61.68,61.78,61.68,61.76,5396.0
2015-12-28 11:55:00,61.76,61.78,61.69,61.7,8304.0,61.76,61.78,61.69,61.7,8304.0
2015-12-28 12:00:00,61.69,61.69,61.59,61.6,9058.0,61.69,61.69,61.59,61.6,9058.0
2015-12-28 12:05:00,61.61,61.66,61.61,61.63,4000.0,61.61,61.66,61.61,61.63,4000.0
2015-12-28 12:10:00,61.6,61.6,61.44,61.44,4830.0,61.6,61.6,61.44,61.44,4830.0
2015-12-28 12:15:00,61.42,61.49,61.42,61.45,4200.0,61.42,61.49,61.42,61.45,4200.0
2015-12-28 12:20:00,61.43,61.43,61.37,61.41,9000.0,61.43,61.43,61.37,61.41,9000.0
2015-12-28 12:25:00,61.42,61.44,61.38,61.43,14812.0,61.42,61.44,61.38,61.43,14812.0
2015-12-28 12:30:00,61.42,61.42,61.34,61.37,4511.0,61.42,61.42,61.34,61.37,4511.0
2015-12-28 12:35:00,61.39,61.39,61.33,61.37,5093.0,61.39,61.39,61.33,61.37,5093.0
2015-12-28 12:40:00,61.37,61.38,61.33,61.37,6150.0,61.37,61.38,61.33,61.37,6150.0
2015-12-28 12:45:00,61.38,61.43,61.35,61.43,3155.0,61.38,61.43,61.35,61.43,3155.0
2015-12-28 12:50:00,61.44,61.55,61.41,61.54,8936.0,61.44,61.55,61.41,61.54,8936.0
2015-12-28 12:55:00,61.55,61.57,61.5,61.57,8736.0,61.55,61.57,61.5,61.57,8736.0
2015-12-28 13:00:00,61.57,61.62,61.54,61.58,3000.0,61.57,61.62,61.54,61.58,3000.0
2015-12-28 13:05:00,61.61,61.66,61.61,61.64,3633.0,61.61,61.66,61.61,61.64,3633.0
2015-12-28 13:10:00,61.64,61.78,61.61,61.76,12200.0,61.64,61.78,61.61,61.76,12200.0
2015-12-28 13:15:00,61.78,61.82,61.75,61.77,9156.0,61.78,61.82,61.75,61.77,9156.0
2015-12-28 13:20:00,61.76,61.78,61.71,61.72,3600.0,61.76,61.78,61.71,61.72,3600.0
2015-12-28 13:25:00,61.72,61.76,61.72,61.74,1300.0,61.72,61.76,61.72,61.74,1300.0
2015-12-28 13:30:00,61.74,61.82,61.73,61.79,4160.0,61.74,61.82,61.73,61.79,4160.0
2015-12-28 13:35:00,61.78,61.78,61.68,61.68,3383.0,61.78,61.78,61.68,61.68,3383.0
2015-12-28 13:40:00,61.71,61.72,61.61,61.63,7701.0,61.71,61.72,61.61,61.63,7701.0
2015-12-28 13:45:00,61.63,61.67,61.61,61.61,2800.0,61.63,61.67,61.61,61.61,2800.0
2015-12-28 13:50:00,61.61,61.66,61.55,61.55,4200.0,61.61,61.66,61.55,61.55,4200.0
2015-12-28 13:55:00,61.56,61.58,61.53,61.53,3400.0,61.56,61.58,61.53,61.53,3400.0
2015-12-28 14:00:00,61.51,61.57,61.5,61.54,4100.0,61.51,61.57,61.5,61.54,4100.0
2015-12-28 14:05:00,61.54,61.62,61.53,61.6,4860.0,61.54,61.62,61.53,61.6,4860.0
2015-12-28 14:10:00,61.62,61.63,61.54,61.55,3700.0,61.62,61.63,61.54,61.55,3700.0
2015-12-28 14:15:00,61.55,61.6,61.52,61.6,3200.0,61.55,61.6,61.52,61.6,3200.0
2015-12-28 14:20:00,61.63,61.64,61.6,61.6,10003.0,61.63,61.64,61.6,61.6,10003.0
2015-12-28 14:25:00,61.62,61.63,61.58,61.58,6002.0,61.62,61.63,61.58,61.58,6002.0
2015-12-28 14:30:00,61.59,61.61,61.56,61.57,13670.0,61.59,61.61,61.56,61.57,13670.0
2015-12-28 14:35:00,61.57,61.64,61.53,61.64,28063.0,61.57,61.64,61.53,61.64,28063.0
2015-12-28 14:40:00,61.63,61.72,61.62,61.72,12000.0,61.63,61.72,61.62,61.72,12000.0
2015-12-28 14:45:00,61.75,61.77,61.7,61.73,11883.0,61.75,61.77,61.7,61.73,11883.0
2015-12-28 14:50:00,61.73,61.83,61.7,61.82,4610.0,61.73,61.83,61.7,61.82,4610.0
2015-12-28 14:55:00,61.8,61.8,61.73,61.77,3100.0,61.8,61.8,61.73,61.77,3100.0
2015-12-28 15:00:00,61.78,61.79,61.75,61.75,5300.0,61.78,61.79,61.75,61.75,5300.0
2015-12-28 15:05:00,61.76,61.79,61.75,61.77,7653.0,61.76,61.79,61.75,61.77,7653.0
2015-12-28 15:10:00,61.76,61.76,61.69,61.74,6237.0,61.76,61.76,61.69,61.74,6237.0
2015-12-28 15:15:00,61.74,61.74,61.64,61.66,8908.0,61.74,61.74,61.64,61.66,8908.0
2015-12-28 15:20:00,61.7,61.75,61.69,61.74,5902.0,61.7,61.75,61.69,61.74,5902.0
2015-12-28 15:25:00,61.75,61.77,61.72,61.74,8842.0,61.75,61.77,61.72,61.74,8842.0
2015-12-28 15:30:00,61.74,61.76,61.69,61.75,17000.0,61.74,61.76,61.69,61.75,17000.0
2015-12-28 15:35:00,61.75,61.76,61.67,61.67,36329.0,61.75,61.76,61.67,61.67,36329.0
2015-12-28 15:40:00,61.67,61.71,61.66,61.7,23191.0,61.67,61.71,61.66,61.7,23191.0
2015-12-28 15:45:00,61.69,61.71,61.65,61.68,29584.0,61.69,61.71,61.65,61.68,29584.0
2015-12-28 15:50:00,61.68,61.78,61.68,61.77,29125.0,61.68,61.78,61.68,61.77,29125.0
2015-12-28 15:55:00,61.76,61.86,61.76,61.86,51381.0,61.76,61.86,61.76,61.86,51381.0
2015-12-29 09:30:00,62.11,62.61,62.11,62.56,14599.0,62.11,62.61,62.11,62.56,14599.0
2015-12-29 09:35:00,62.56,62.7,62.44,62.69,6500.0,62.56,62.7,62.44,62.69,6500.0
2015-12-29 09:40:00,62.68,62.69,62.54,62.62,9042.0,62.68,62.69,62.54,62.62,9042.0
2015-12-29 09:45:00,62.62,62.74,62.56,62.69,40332.0,62.62,62.74,62.56,62.69,40332.0
2015-12-29 09:50:00,62.71,62.81,62.7,62.74,5281.0,62.71,62.81,62.7,62.74,5281.0
2015-12-29 09:55:00,62.73,62.76,62.51,62.55,36374.0,62.73,62.76,62.51,62.55,36374.0
2015-12-29 10:00:00,62.59,62.71,62.59,62.63,3300.0,62.59,62.71,62.59,62.63,3300.0
2015-12-29 10:05:00,62.65,62.71,62.6,62.6,5700.0,62.65,62.71,62.6,62.6,5700.0
2015-12-29 10:10:00,62.61,62.7,62.6,62.63,5303.0,62.61,62.7,62.6,62.63,5303.0
2015-12-29 10:15:00,62.62,62.63,62.6,62.61,5900.0,62.62,62.63,62.6,62.61,5900.0
2015-12-29 10:20:00,62.61,62.61,62.43,62.48,12400.0,62.61,62.61,62.43,62.48,12400.0
2015-12-29 10:25:00,62.5,62.55,62.5,62.54,3845.0,62.5,62.55,62.5,62.54,3845.0
2015-12-29 10:30:00,62.55,62.58,62.53,62.54,4200.0,62.55,62.58,62.53,62.54,4200.0
2015-12-29 10:35:00,62.55,62.58,62.52,62.55,10351.0,62.55,62.58,62.52,62.55,10351.0
2015-12-29 10:40:00,62.56,62.58,62.52,62.55,6030.0,62.56,62.58,62.52,62.55,6030.0
2015-12-29 10:45:00,62.55,62.6,62.55,62.58,4641.0,62.55,62.6,62.55,62.58,4641.0
2015-12-29 10:50:00,62.57,62.6,62.53,62.57,6685.0,62.57,62.6,62.53,62.57,6685.0
2015-12-29 10:55:00,62.58,62.61,62.57,62.58,6642.0,62.58,62.61,62.57,62.58,6642.0
2015-12-29 11:00:00,62.58,62.66,62.58,62.66,6232.0,62.58,62.66,62.58,62.66,6232.0
2015-12-29 11:05:00,62.66,62.71,62.66,62.7,4700.0,62.66,62.71,62.66,62.7,4700.0
2015-12-29 11:10:00,62.71,62.71,62.63,62.63,6300.0,62.71,62.71,62.63,62.63,6300.0
2015-12-29 11:15:00,62.62,62.66,62.58,62.62,4424.0,62.62,62.66,62.58,62.62,4424.0
2015-12-29 11:20:00,62.62,62.65,62.61,62.65,4700.0,62.62,62.65,62.61,62.65,4700.0
2015-12-29 11:25:00,62.65,62.65,62.61,62.62,5095.0,62.65,62.65,62.61,62.62,5095.0
2015-12-29 11:30:00,62.61,62.73,62.61,62.69,8207.0,62.61,62.73,62.61,62.69,8207.0
2015-12-29 11:35:00,62.7,62.7,62.57,62.57,5600.0,62.7,62.7,62.57,62.57,5600.0
2015-12-29 11:40:00,62.58,62.58,62.49,62.51,3724.0,62.58,62.58,62.49,62.51,3724.0
2015-12-29 11:45:00,62.49,62.49,62.34,62.34,4550.0,62.49,62.49,62.34,62.34,4550.0
2015-12-29 11:50:00,62.34,62.34,62.28,62.28,4460.0,62.34,62.34,62.28,62.28,4460.0
2015-12-29 11:55:00,62.28,62.31,62.23,62.29,8896.0,62.28,62.31,62.23,62.29,8896.0
2015-12-29 12:00:00,62.29,62.33,62.21,62.21,15100.0,62.29,62.33,62.21,62.21,15100.0
2015-12-29 12:05:00,62.21,62.21,62.16,62.19,3600.0,62.21,62.21,62.16,62.19,3600.0
2015-12-29 12:10:00,62.2,62.25,62.19,62.24,6198.0,62.2,62.25,62.19,62.24,6198.0
2015-12-29 12:15:00,62.24,62.27,62.22,62.27,4643.0,62.24,62.27,62.22,62.27,4643.0
2015-12-29 12:20:00,62.28,62.34,62.28,62.3,5933.0,62.28,62.34,62.28,62.3,5933.0
2015-12-29 12:25:00,62.32,62.34,62.28,62.3,3034.0,62.32,62.34,62.28,62.3,3034.0
2015-12-29 12:30:00,62.28,62.3,62.24,62.25,5500.0,62.28,62.3,62.24,62.25,5500.0
2015-12-29 12:35:00,62.24,62.31,62.24,62.3,8644.0,62.24,62.31,62.24,62.3,8644.0
2015-12-29 12:40:00,62.3,62.32,62.29,62.3,5218.0,62.3,62.32,62.29,62.3,5218.0
2015-12-29 12:45:00,62.31,62.33,62.27,62.28,7800.0,62.31,62.33,62.27,62.28,7800.0
2015-12-29 12:50:00,62.29,62.29,62.12,62.15,17251.0,62.29,62.29,62.12,62.15,17251.0
2015-12-29 12:55:00,62.15,62.21,62.13,62.2,14819.0,62.15,62.21,62.13,62.2,14819.0
2015-12-29 13:00:00,62.17,62.17,62.06,62.06,5601.0,62.17,62.17,62.06,62.06,5601.0
2015-12-29 13:05:00,62.07,62.07,61.95,62.02,10197.0,62.07,62.07,61.95,62.02,10197.0
2015-12-29 13:10:00,62.03,62.06,61.99,61.99,6300.0,62.03,62.06,61.99,61.99,6300.0
2015-12-29 13:15:00,62.0,62.14,62.0,62.12,8600.0,62.0,62.14,62.0,62.12,8600.0
2015-12-29 13:20:00,62.08,62.18,62.07,62.11,7150.0,62.08,62.18,62.07,62.11,7150.0
2015-12-29 13:25:00,62.12,62.15,62.06,62.13,5800.0,62.12,62.15,62.06,62.13,5800.0
2015-12-29 13:30:00,62.12,62.14,62.08,62.12,4000.0,62.12,62.14,62.08,62.12,4000.0
2015-12-29 13:35:00,62.13,62.15,62.12,62.15,3877.0,62.13,62.15,62.12,62.15,3877.0
2015-12-29 13:40:00,62.16,62.26,62.15,62.22,5587.0,62.16,62.26,62.15,62.22,5587.0
2015-12-29 13:45:00,62.23,62.25,62.19,62.22,6347.0,62.23,62.25,62.19,62.22,6347.0
2015-12-29 13:50:00,62.25,62.26,62.2,62.21,10176.0,62.25,62.26,62.2,62.21,10176.0
2015-12-29 13:55:00,62.21,62.25,62.21,62.23,35950.0,62.21,62.25,62.21,62.23,35950.0
2015-12-29 14:00:00,62.23,62.25,62.12,62.18,26776.0,62.23,62.25,62.12,62.18,26776.0
2015-12-29 14:05:00,62.19,62.29,62.18,62.27,17282.0,62.19,62.29,62.18,62.27,17282.0
2015-12-29 14:10:00,62.27,62.27,62.17,62.18,6267.0,62.27,62.27,62.17,62.18,6267.0
2015-12-29 14:15:00,62.18,62.2,62.18,62.19,4000.0,62.18,62.2,62.18,62.19,4000.0
2015-12-29 14:20:00,62.18,62.2,62.17,62.19,16083.0,62.18,62.2,62.17,62.19,16083.0
2015-12-29 14:25:00,62.18,62.2,62.14,62.19,8417.0,62.18,62.2,62.14,62.19,8417.0
2015-12-29 14:30:00,62.19,62.19,62.16,62.17,5739.0,62.19,62.19,62.16,62.17,5739.0
2015-12-29 14:35:00,62.16,62.2,62.15,62.18,10925.0,62.16,62.2,62.15,62.18,10925.0
2015-12-29 14:40:00,62.18,62.23,62.15,62.21,19308.0,62.18,62.23,62.15,62.21,19308.0
2015-12-29 14:45:00,62.22,62.28,62.21,62.22,14082.0,62.22,62.28,62.21,62.22,14082.0
2015-12-29 14:50:00,62.23,62.24,62.18,62.23,7060.0,62.23,62.24,62.18,62.23,7060.0
2015-12-29 14:55:00,62.23,62.29,62.23,62.26,13342.0,62.23,62.29,62.23,62.26,13342.0
2015-12-29 15:00:00,62.26,62.3,62.25,62.28,5373.0,62.26,62.3,62.25,62.28,5373.0
2015-12-29 15:05:00,62.28,62.31,62.27,62.31,7611.0,62.28,62.31,62.27,62.31,7611.0
2015-12-29 15:10:00,62.31,62.38,62.3,62.38,7232.0,62.31,62.38,62.3,62.38,7232.0
2015-12-29 15:15:00,62.38,62.42,62.34,62.35,9512.0,62.38,62.42,62.34,62.35,9512.0
2015-12-29 15:20:00,62.36,62.4,62.36,62.38,5400.0,62.36,62.4,62.36,62.38,5400.0
2015-12-29 15:25:00,62.38,62.4,62.34,62.39,11600.0,62.38,62.4,62.34,62.39,11600.0
2015-12-29 15:30:00,62.4,62.41,62.35,62.38,21927.0,62.4,62.41,62.35,62.38,21927.0
2015-12-29 15:35:00,62.38,62.4,62.36,62.39,18463.0,62.38,62.4,62.36,62.39,18463.0
2015-12-29 15:40:00,62.39,62.39,62.27,62.28,28447.0,62.39,62.39,62.27,62.28,28447.0
2015-12-29 15:45:00,62.29,62.3,62.2,62.25,26868.0,62.29,62.3,62.2,62.25,26868.0
2015-12-29 15:50:00,62.25,62.27,62.2,62.22,18763.0,62.25,62.27,62.2,62.22,18763.0
2015-12-29 15:55:00,62.22,62.25,62.2,62.21,37196.0,62.22,62.25,62.2,62.21,37196.0
2015-12-30 09:30:00,62.26,62.39,61.93,62.24,12472.0,62.26,62.39,61.93,62.24,12472.0
2015-12-30 09:35:00,62.38,62.66,62.37,62.55,10241.0,62.38,62.66,62.37,62.55,10241.0
2015-12-30 09:40:00,62.55,62.68,62.47,62.6,14555.0,62.55,62.68,62.47,62.6,14555.0
2015-12-30 09:45:00,62.59,62.6,62.51,62.58,10348.0,62.59,62.6,62.51,62.58,10348.0
2015-12-30 09:50:00,62.57,62.67,62.52,62.64,9315.0,62.57,62.67,62.52,62.64,9315.0
2015-12-30 09:55:00,62.66,62.78,62.64,62.78,6214.0,62.66,62.78,62.64,62.78,6214.0
2015-12-30 10:00:00,62.79,62.9,62.79,62.88,5303.0,62.79,62.9,62.79,62.88,5303.0
2015-12-30 10:05:00,62.88,62.9,62.87,62.88,8200.0,62.88,62.9,62.87,62.88,8200.0
2015-12-30 10:10:00,62.88,62.96,62.88,62.94,5300.0,62.88,62.96,62.88,62.94,5300.0
2015-12-30 10:15:00,62.96,62.99,62.92,62.94,7999.0,62.96,62.99,62.92,62.94,7999.0
2015-12-30 10:20:00,62.93,62.95,62.92,62.93,16627.0,62.93,62.95,62.92,62.93,16627.0
2015-12-30 10:25:00,62.93,62.93,62.86,62.89,18951.0,62.93,62.93,62.86,62.89,18951.0
2015-12-30 10:30:00,62.88,62.95,62.87,62.94,10564.0,62.88,62.95,62.87,62.94,10564.0
2015-12-30 10:35:00,62.93,62.93,62.9,62.92,5000.0,62.93,62.93,62.9,62.92,5000.0
2015-12-30 10:40:00,62.92,63.08,62.91,63.07,9043.0,62.92,63.08,62.91,63.07,9043.0
2015-12-30 10:45:00,63.08,63.1,63.05,63.1,7407.0,63.08,63.1,63.05,63.1,7407.0
2015-12-30 10:50:00,63.1,63.16,63.1,63.14,5370.0,63.1,63.16,63.1,63.14,5370.0
2015-12-30 10:55:00,63.14,63.16,63.07,63.09,7675.0,63.14,63.16,63.07,63.09,7675.0
2015-12-30 11:00:00,63.09,63.1,63.03,63.06,16244.0,63.09,63.1,63.03,63.06,16244.0
2015-12-30 11:05:00,63.06,63.1,63.03,63.05,8000.0,63.06,63.1,63.03,63.05,8000.0
2015-12-30 11:10:00,63.05,63.12,63.04,63.12,10688.0,63.05,63.12,63.04,63.12,10688.0
2015-12-30 11:15:00,63.11,63.11,62.94,62.97,25527.0,63.11,63.11,62.94,62.97,25527.0
2015-12-30 11:20:00,62.98,62.99,62.94,62.94,1600.0,62.98,62.99,62.94,62.94,1600.0
2015-12-30 11:25:00,62.94,62.94,62.82,62.88,6598.0,62.94,62.94,62.82,62.88,6598.0
2015-12-30 11:30:00,62.88,62.88,62.7,62.73,13493.0,62.88,62.88,62.7,62.73,13493.0
2015-12-30 11:35:00,62.73,62.74,62.69,62.74,13286.0,62.73,62.74,62.69,62.74,13286.0
2015-12-30 11:40:00,62.75,62.81,62.74,62.79,5291.0,62.75,62.81,62.74,62.79,5291.0
2015-12-30 11:45:00,62.79,62.81,62.76,62.77,4509.0,62.79,62.81,62.76,62.77,4509.0
2015-12-30 11:50:00,62.79,62.87,62.79,62.85,4706.0,62.79,62.87,62.79,62.85,4706.0
2015-12-30 11:55:00,62.86,62.86,62.77,62.79,4585.0,62.86,62.86,62.77,62.79,4585.0
2015-12-30 12:00:00,62.78,62.81,62.74,62.78,5745.0,62.78,62.81,62.74,62.78,5745.0
2015-12-30 12:05:00,62.8,62.88,62.78,62.87,3550.0,62.8,62.88,62.78,62.87,3550.0
2015-12-30 12:10:00,62.89,62.9,62.85,62.87,3607.0,62.89,62.9,62.85,62.87,3607.0
2015-12-30 12:15:00,62.87,62.9,62.78,62.8,6460.0,62.87,62.9,62.78,62.8,6460.0
2015-12-30 12:20:00,62.8,62.81,62.74,62.75,9754.0,62.8,62.81,62.74,62.75,9754.0
2015-12-30 12:25:00,62.76,62.79,62.75,62.75,12984.0,62.76,62.79,62.75,62.75,12984.0
2015-12-30 12:30:00,62.75,62.82,62.75,62.81,9431.0,62.75,62.82,62.75,62.81,9431.0
2015-12-30 12:35:00,62.79,62.83,62.77,62.79,3950.0,62.79,62.83,62.77,62.79,3950.0
2015-12-30 12:40:00,62.8,62.8,62.74,62.8,4572.0,62.8,62.8,62.74,62.8,4572.0
2015-12-30 12:45:00,62.82,62.83,62.77,62.77,4510.0,62.82,62.83,62.77,62.77,4510.0
2015-12-30 12:50:00,62.76,62.79,62.75,62.77,9863.0,62.76,62.79,62.75,62.77,9863.0
2015-12-30 12:55:00,62.79,62.8,62.75,62.78,3800.0,62.79,62.8,62.75,62.78,3800.0
2015-12-30 13:00:00,62.8,62.81,62.74,62.76,14138.0,62.8,62.81,62.74,62.76,14138.0
2015-12-30 13:05:00,62.76,62.79,62.75,62.75,10211.0,62.76,62.79,62.75,62.75,10211.0
2015-12-30 13:10:00,62.75,62.82,62.74,62.8,9402.0,62.75,62.82,62.74,62.8,9402.0
2015-12-30 13:15:00,62.8,62.81,62.75,62.75,11749.0,62.8,62.81,62.75,62.75,11749.0
2015-12-30 13:20:00,62.75,62.78,62.74,62.77,8100.0,62.75,62.78,62.74,62.77,8100.0
2015-12-30 13:25:00,62.76,62.8,62.75,62.77,6372.0,62.76,62.8,62.75,62.77,6372.0
2015-12-30 13:30:00,62.77,62.78,62.74,62.77,24717.0,62.77,62.78,62.74,62.77,24717.0
2015-12-30 13:35:00,62.76,62.83,62.76,62.82,12931.0,62.76,62.83,62.76,62.82,12931.0
2015-12-30 13:40:00,62.82,62.85,62.8,62.85,9303.0,62.82,62.85,62.8,62.85,9303.0
2015-12-30 13:45:00,62.85,62.88,62.79,62.87,6378.0,62.85,62.88,62.79,62.87,6378.0
2015-12-30 13:50:00,62.86,62.86,62.78,62.81,12159.0,62.86,62.86,62.78,62.81,12159.0
2015-12-30 13:55:00,62.82,62.84,62.8,62.82,13861.0,62.82,62.84,62.8,62.82,13861.0
2015-12-30 14:00:00,62.82,62.83,62.79,62.79,6500.0,62.82,62.83,62.79,62.79,6500.0
2015-12-30 14:05:00,62.78,62.86,62.75,62.82,12668.0,62.78,62.86,62.75,62.82,12668.0
2015-12-30 14:10:00,62.8,62.84,62.79,62.84,5956.0,62.8,62.84,62.79,62.84,5956.0
2015-12-30 14:15:00,62.84,62.87,62.83,62.86,4771.0,62.84,62.87,62.83,62.86,4771.0
2015-12-30 14:20:00,62.86,62.89,62.8,62.8,6600.0,62.86,62.89,62.8,62.8,6600.0
2015-12-30 14:25:00,62.8,62.84,62.78,62.82,4999.0,62.8,62.84,62.78,62.82,4999.0
2015-12-30 14:30:00,62.81,62.84,62.81,62.81,4300.0,62.81,62.84,62.81,62.81,4300.0
2015-12-30 14:35:00,62.8,62.81,62.75,62.75,5800.0,62.8,62.81,62.75,62.75,5800.0
2015-12-30 14:40:00,62.75,62.75,62.69,62.69,5498.0,62.75,62.75,62.69,62.69,5498.0
2015-12-30 14:45:00,62.69,62.73,62.67,62.73,3662.0,62.69,62.73,62.67,62.73,3662.0
2015-12-30 14:50:00,62.73,62.75,62.62,62.63,20433.0,62.73,62.75,62.62,62.63,20433.0
2015-12-30 14:55:00,62.63,62.67,62.57,62.67,6566.0,62.63,62.67,62.57,62.67,6566.0
2015-12-30 15:00:00,62.66,62.67,62.63,62.64,5832.0,62.66,62.67,62.63,62.64,5832.0
2015-12-30 15:05:00,62.63,62.69,62.62,62.63,7214.0,62.63,62.69,62.62,62.63,7214.0
2015-12-30 15:10:00,62.63,62.65,62.62,62.65,4213.0,62.63,62.65,62.62,62.65,4213.0
2015-12-30 15:15:00,62.66,62.69,62.66,62.69,5200.0,62.66,62.69,62.66,62.69,5200.0
2015-12-30 15:20:00,62.69,62.69,62.65,62.65,14837.0,62.69,62.69,62.65,62.65,14837.0
2015-12-30 15:25:00,62.65,62.65,62.6,62.6,6245.0,62.65,62.65,62.6,62.6,6245.0
2015-12-30 15:30:00,62.6,62.6,62.33,62.42,15545.0,62.6,62.6,62.33,62.42,15545.0
2015-12-30 15:35:00,62.41,62.42,62.3,62.37,12020.0,62.41,62.42,62.3,62.37,12020.0
2015-12-30 15:40:00,62.35,62.43,62.34,62.37,11700.0,62.35,62.43,62.34,62.37,11700.0
2015-12-30 15:45:00,62.38,62.4,62.35,62.37,12870.0,62.38,62.4,62.35,62.37,12870.0
2015-12-30 15:50:00,62.37,62.39,62.28,62.28,18003.0,62.37,62.39,62.28,62.28,18003.0
2015-12-30 15:55:00,62.29,62.34,62.25,62.25,40991.0,62.29,62.34,62.25,62.25,40991.0
2015-12-31 09:30:00,62.13,62.85,61.98,62.07,18727.0,62.13,62.85,61.98,62.07,18727.0
2015-12-31 09:35:00,61.98,62.27,61.95,62.13,25551.0,61.98,62.27,61.95,62.13,25551.0
2015-12-31 09:40:00,62.17,62.18,61.98,62.07,25246.0,62.17,62.18,61.98,62.07,25246.0
2015-12-31 09:45:00,62.05,62.06,61.67,61.69,12100.0,62.05,62.06,61.67,61.69,12100.0
2015-12-31 09:50:00,61.67,61.67,61.47,61.63,9482.0,61.67,61.67,61.47,61.63,9482.0
2015-12-31 09:55:00,61.64,61.66,61.49,61.54,9737.0,61.64,61.66,61.49,61.54,9737.0
2015-12-31 10:00:00,61.53,61.55,61.45,61.49,8057.0,61.53,61.55,61.45,61.49,8057.0
2015-12-31 10:05:00,61.47,61.5,61.42,61.49,7200.0,61.47,61.5,61.42,61.49,7200.0
2015-12-31 10:10:00,61.49,61.52,61.41,61.44,8608.0,61.49,61.52,61.41,61.44,8608.0
2015-12-31 10:15:00,61.43,61.43,61.34,61.39,7905.0,61.43,61.43,61.34,61.39,7905.0
2015-12-31 10:20:00,61.38,61.43,61.38,61.4,10000.0,61.38,61.43,61.38,61.4,10000.0
2015-12-31 10:25:00,61.4,61.42,61.22,61.24,11243.0,61.4,61.42,61.22,61.24,11243.0
2015-12-31 10:30:00,61.26,61.26,61.08,61.18,9750.0,61.26,61.26,61.08,61.18,9750.0
2015-12-31 10:35:00,61.19,61.26,61.16,61.26,9782.0,61.19,61.26,61.16,61.26,9782.0
2015-12-31 10:40:00,61.25,61.34,61.19,61.3,6950.0,61.25,61.34,61.19,61.3,6950.0
2015-12-31 10:45:00,61.3,61.4,61.3,61.4,6500.0,61.3,61.4,61.3,61.4,6500.0
2015-12-31 10:50:00,61.39,61.48,61.38,61.42,7100.0,61.39,61.48,61.38,61.42,7100.0
2015-12-31 10:55:00,61.41,61.45,61.32,61.34,14779.0,61.41,61.45,61.32,61.34,14779.0
2015-12-31 11:00:00,61.33,61.39,61.31,61.34,8748.0,61.33,61.39,61.31,61.34,8748.0
2015-12-31 11:05:00,61.37,61.4,61.35,61.37,8700.0,61.37,61.4,61.35,61.37,8700.0
2015-12-31 11:10:00,61.37,61.38,61.28,61.32,32325.0,61.37,61.38,61.28,61.32,32325.0
2015-12-31 11:15:00,61.33,61.35,61.28,61.33,7100.0,61.33,61.35,61.28,61.33,7100.0
2015-12-31 11:20:00,61.32,61.35,61.31,61.34,7800.0,61.32,61.35,61.31,61.34,7800.0
2015-12-31 11:25:00,61.33,61.36,61.31,61.32,11512.0,61.33,61.36,61.31,61.32,11512.0
2015-12-31 11:30:00,61.31,61.38,61.25,61.38,14302.0,61.31,61.38,61.25,61.38,14302.0
2015-12-31 11:35:00,61.39,61.44,61.38,61.42,7795.0,61.39,61.44,61.38,61.42,7795.0
2015-12-31 11:40:00,61.44,61.56,61.44,61.55,39057.0,61.44,61.56,61.44,61.55,39057.0
2015-12-31 11:45:00,61.55,61.63,61.55,61.61,6700.0,61.55,61.63,61.55,61.61,6700.0
2015-12-31 11:50:00,61.6,61.61,61.53,61.57,13069.0,61.6,61.61,61.53,61.57,13069.0
2015-12-31 11:55:00,61.54,61.65,61.54,61.64,8014.0,61.54,61.65,61.54,61.64,8014.0
2015-12-31 12:00:00,61.66,61.7,61.64,61.66,5478.0,61.66,61.7,61.64,61.66,5478.0
2015-12-31 12:05:00,61.67,61.77,61.64,61.76,9151.0,61.67,61.77,61.64,61.76,9151.0
2015-12-31 12:10:00,61.77,61.78,61.72,61.75,5685.0,61.77,61.78,61.72,61.75,5685.0
2015-12-31 12:15:00,61.76,61.8,61.72,61.8,5700.0,61.76,61.8,61.72,61.8,5700.0
2015-12-31 12:20:00,61.81,61.83,61.77,61.81,9200.0,61.81,61.83,61.77,61.81,9200.0
2015-12-31 12:25:00,61.82,61.82,61.7,61.78,8866.0,61.82,61.82,61.7,61.78,8866.0
2015-12-31 12:30:00,61.77,61.77,61.67,61.7,13856.0,61.77,61.77,61.67,61.7,13856.0
2015-12-31 12:35:00,61.7,61.72,61.63,61.66,9410.0,61.7,61.72,61.63,61.66,9410.0
2015-12-31 12:40:00,61.67,61.71,61.65,61.7,9800.0,61.67,61.71,61.65,61.7,9800.0
2015-12-31 12:45:00,61.7,61.73,61.64,61.67,10700.0,61.7,61.73,61.64,61.67,10700.0
2015-12-31 12:50:00,61.67,61.68,61.61,61.67,9309.0,61.67,61.68,61.61,61.67,9309.0
2015-12-31 12:55:00,61.67,61.68,61.56,61.57,9200.0,61.67,61.68,61.56,61.57,9200.0
2015-12-31 13:00:00,61.57,61.62,61.52,61.54,10138.0,61.57,61.62,61.52,61.54,10138.0
2015-12-31 13:05:00,61.54,61.54,61.36,61.39,10296.0,61.54,61.54,61.36,61.39,10296.0
2015-12-31 13:10:00,61.39,61.4,61.31,61.39,22628.0,61.39,61.4,61.31,61.39,22628.0
2015-12-31 13:15:00,61.38,61.4,61.28,61.29,14624.0,61.38,61.4,61.28,61.29,14624.0
2015-12-31 13:20:00,61.29,61.3,61.24,61.28,11470.0,61.29,61.3,61.24,61.28,11470.0
2015-12-31 13:25:00,61.28,61.29,61.26,61.27,13867.0,61.28,61.29,61.26,61.27,13867.0
2015-12-31 13:30:00,61.27,61.39,61.25,61.39,11991.0,61.27,61.39,61.25,61.39,11991.0
2015-12-31 13:35:00,61.39,61.42,61.36,61.39,6118.0,61.39,61.42,61.36,61.39,6118.0
2015-12-31 13:40:00,61.39,61.48,61.38,61.46,5864.0,61.39,61.48,61.38,61.46,5864.0
2015-12-31 13:45:00,61.47,61.51,61.42,61.51,6925.0,61.47,61.51,61.42,61.51,6925.0
2015-12-31 13:50:00,61.52,61.61,61.52,61.57,6455.0,61.52,61.61,61.52,61.57,6455.0
2015-12-31 13:55:00,61.57,61.59,61.5,61.55,23419.0,61.57,61.59,61.5,61.55,23419.0
2015-12-31 14:00:00,61.55,61.55,61.46,61.47,10191.0,61.55,61.55,61.46,61.47,10191.0
2015-12-31 14:05:00,61.46,61.5,61.4,61.48,31887.0,61.46,61.5,61.4,61.48,31887.0
2015-12-31 14:10:00,61.47,61.52,61.44,61.5,9200.0,61.47,61.52,61.44,61.5,9200.0
2015-12-31 14:15:00,61.5,61.51,61.43,61.46,7680.0,61.5,61.51,61.43,61.46,7680.0
2015-12-31 14:20:00,61.47,61.47,61.39,61.39,10454.0,61.47,61.47,61.39,61.39,10454.0
2015-12-31 14:25:00,61.38,61.38,61.32,61.37,9680.0,61.38,61.38,61.32,61.37,9680.0
2015-12-31 14:30:00,61.37,61.37,61.31,61.33,6955.0,61.37,61.37,61.31,61.33,6955.0
2015-12-31 14:35:00,61.34,61.35,61.23,61.26,16240.0,61.34,61.35,61.23,61.26,16240.0
2015-12-31 14:40:00,61.28,61.32,61.28,61.32,12239.0,61.28,61.32,61.28,61.32,12239.0
2015-12-31 14:45:00,61.32,61.38,61.31,61.37,14737.0,61.32,61.38,61.31,61.37,14737.0
2015-12-31 14:50:00,61.37,61.37,61.32,61.34,11588.0,61.37,61.37,61.32,61.34,11588.0
2015-12-31 14:55:00,61.34,61.36,61.3,61.33,10148.0,61.34,61.36,61.3,61.33,10148.0
2015-12-31 15:00:00,61.33,61.37,61.3,61.36,15488.0,61.33,61.37,61.3,61.36,15488.0
2015-12-31 15:05:00,61.37,61.37,61.26,61.27,10476.0,61.37,61.37,61.26,61.27,10476.0
2015-12-31 15:10:00,61.28,61.28,61.15,61.15,19450.0,61.28,61.28,61.15,61.15,19450.0
2015-12-31 15:15:00,61.17,61.25,61.16,61.19,23819.0,61.17,61.25,61.16,61.19,23819.0
2015-12-31 15:20:00,61.19,61.25,61.18,61.24,20387.0,61.19,61.25,61.18,61.24,20387.0
2015-12-31 15:25:00,61.23,61.23,61.14,61.14,19276.0,61.23,61.23,61.14,61.14,19276.0
2015-12-31 15:30:00,61.14,61.21,61.13,61.21,19900.0,61.14,61.21,61.13,61.21,19900.0
2015-12-31 15:35:00,61.22,61.26,61.16,61.16,22894.0,61.22,61.26,61.16,61.16,22894.0
2015-12-31 15:40:00,61.17,61.18,61.06,61.12,30974.0,61.17,61.18,61.06,61.12,30974.0
2015-12-31 15:45:00,61.11,61.17,61.09,61.14,25288.0,61.11,61.17,61.09,61.14,25288.0
2015-12-31 15:50:00,61.15,61.16,61.05,61.07,30204.0,61.15,61.16,61.05,61.07,30204.0
2015-12-31 15:55:00,61.08,61.08,60.91,60.92,75608.0,61.08,61.08,60.91,60.92,75608.0
2016-01-04 09:30:00,60.01,60.54,59.76,59.81,113993.0,60.01,60.54,59.76,59.81,113993.0
2016-01-04 09:35:00,59.77,60.04,59.55,59.87,58616.0,59.77,60.04,59.55,59.87,58616.0
2016-01-04 09:40:00,59.89,59.91,59.67,59.75,29247.0,59.89,59.91,59.67,59.75,29247.0
2016-01-04 09:45:00,59.75,59.87,59.6,59.87,27226.0,59.75,59.87,59.6,59.87,27226.0
2016-01-04 09:50:00,59.88,59.94,59.74,59.75,19564.0,59.88,59.94,59.74,59.75,19564.0
2016-01-04 09:55:00,59.76,59.85,59.68,59.85,15306.0,59.76,59.85,59.68,59.85,15306.0
2016-01-04 10:00:00,59.85,59.87,59.48,59.51,18450.0,59.85,59.87,59.48,59.51,18450.0
2016-01-04 10:05:00,59.49,59.49,59.35,59.43,29310.0,59.49,59.49,59.35,59.43,29310.0
2016-01-04 10:10:00,59.45,59.48,59.33,59.47,20547.0,59.45,59.48,59.33,59.47,20547.0
2016-01-04 10:15:00,59.49,59.6,59.48,59.57,23715.0,59.49,59.6,59.48,59.57,23715.0
2016-01-04 10:20:00,59.56,59.69,59.38,59.45,16968.0,59.56,59.69,59.38,59.45,16968.0
2016-01-04 10:25:00,59.46,59.55,59.4,59.4,10391.0,59.46,59.55,59.4,59.4,10391.0
2016-01-04 10:30:00,59.38,59.38,59.27,59.33,12686.0,59.38,59.38,59.27,59.33,12686.0
2016-01-04 10:35:00,59.32,59.38,59.24,59.38,14779.0,59.32,59.38,59.24,59.38,14779.0
2016-01-04 10:40:00,59.36,59.53,59.28,59.51,13600.0,59.36,59.53,59.28,59.51,13600.0
2016-01-04 10:45:00,59.52,59.56,59.4,59.56,11251.0,59.52,59.56,59.4,59.56,11251.0
2016-01-04 10:50:00,59.56,59.63,59.49,59.58,49272.0,59.56,59.63,59.49,59.58,49272.0
2016-01-04 10:55:00,59.57,59.64,59.48,59.56,28000.0,59.57,59.64,59.48,59.56,28000.0
2016-01-04 11:00:00,59.54,59.66,59.49,59.61,62896.0,59.54,59.66,59.49,59.61,62896.0
2016-01-04 11:05:00,59.6,59.69,59.55,59.6,22424.0,59.6,59.69,59.55,59.6,22424.0
2016-01-04 11:10:00,59.6,59.75,59.55,59.73,11549.0,59.6,59.75,59.55,59.73,11549.0
2016-01-04 11:15:00,59.75,59.79,59.62,59.66,9108.0,59.75,59.79,59.62,59.66,9108.0
2016-01-04 11:20:00,59.64,59.73,59.6,59.68,27326.0,59.64,59.73,59.6,59.68,27326.0
2016-01-04 11:25:00,59.69,59.77,59.64,59.77,12700.0,59.69,59.77,59.64,59.77,12700.0
2016-01-04 11:30:00,59.75,59.77,59.63,59.72,26400.0,59.75,59.77,59.63,59.72,26400.0
2016-01-04 11:35:00,59.71,59.73,59.64,59.73,8950.0,59.71,59.73,59.64,59.73,8950.0
2016-01-04 11:40:00,59.73,59.86,59.71,59.83,14492.0,59.73,59.86,59.71,59.83,14492.0
2016-01-04 11:45:00,59.82,59.89,59.8,59.88,6300.0,59.82,59.89,59.8,59.88,6300.0
2016-01-04 11:50:00,59.89,59.9,59.82,59.89,11537.0,59.89,59.9,59.82,59.89,11537.0
2016-01-04 11:55:00,59.9,60.01,59.88,59.99,24040.0,59.9,60.01,59.88,59.99,24040.0
2016-01-04 12:00:00,59.98,59.99,59.87,59.93,12146.0,59.98,59.99,59.87,59.93,12146.0
2016-01-04 12:05:00,59.93,59.99,59.83,59.92,10489.0,59.93,59.99,59.83,59.92,10489.0
2016-01-04 12:10:00,59.92,59.93,59.72,59.73,19566.0,59.92,59.93,59.72,59.73,19566.0
2016-01-04 12:15:00,59.73,59.79,59.67,59.69,10105.0,59.73,59.79,59.67,59.69,10105.0
2016-01-04 12:20:00,59.7,59.72,59.63,59.65,8267.0,59.7,59.72,59.63,59.65,8267.0
2016-01-04 12:25:00,59.61,59.75,59.61,59.68,7800.0,59.61,59.75,59.61,59.68,7800.0
2016-01-04 12:30:00,59.63,59.68,59.54,59.62,9425.0,59.63,59.68,59.54,59.62,9425.0
2016-01-04 12:35:00,59.63,59.92,59.61,59.91,16526.0,59.63,59.92,59.61,59.91,16526.0
2016-01-04 12:40:00,59.91,60.05,59.87,60.02,16374.0,59.91,60.05,59.87,60.02,16374.0
2016-01-04 12:45:00,60.04,60.11,60.03,60.06,8450.0,60.04,60.11,60.03,60.06,8450.0
2016-01-04 12:50:00,60.06,60.11,60.05,60.11,7742.0,60.06,60.11,60.05,60.11,7742.0
2016-01-04 12:55:00,60.13,60.13,59.97,60.05,9892.0,60.13,60.13,59.97,60.05,9892.0
2016-01-04 13:00:00,60.07,60.15,60.01,60.14,17787.0,60.07,60.15,60.01,60.14,17787.0
2016-01-04 13:05:00,60.14,60.23,60.1,60.21,11434.0,60.14,60.23,60.1,60.21,11434.0
2016-01-04 13:10:00,60.19,60.23,60.11,60.11,11643.0,60.19,60.23,60.11,60.11,11643.0
2016-01-04 13:15:00,60.12,60.27,60.12,60.15,14500.0,60.12,60.27,60.12,60.15,14500.0
2016-01-04 13:20:00,60.18,60.18,60.07,60.1,16786.0,60.18,60.18,60.07,60.1,16786.0
2016-01-04 13:25:00,60.09,60.19,60.05,60.18,14000.0,60.09,60.19,60.05,60.18,14000.0
2016-01-04 13:30:00,60.15,60.21,60.11,60.19,10186.0,60.15,60.21,60.11,60.19,10186.0
2016-01-04 13:35:00,60.2,60.32,60.2,60.31,11940.0,60.2,60.32,60.2,60.31,11940.0
2016-01-04 13:40:00,60.31,60.35,60.22,60.27,14005.0,60.31,60.35,60.22,60.27,14005.0
2016-01-04 13:45:00,60.28,60.32,60.25,60.26,14783.0,60.28,60.32,60.25,60.26,14783.0
2016-01-04 13:50:00,60.25,60.32,60.23,60.25,11034.0,60.25,60.32,60.23,60.25,11034.0
2016-01-04 13:55:00,60.25,60.27,60.1,60.15,22541.0,60.25,60.27,60.1,60.15,22541.0
2016-01-04 14:00:00,60.15,60.16,59.99,60.04,17003.0,60.15,60.16,59.99,60.04,17003.0
2016-01-04 14:05:00,60.03,60.08,59.95,60.06,16798.0,60.03,60.08,59.95,60.06,16798.0
2016-01-04 14:10:00,60.06,60.06,59.98,60.02,16419.0,60.06,60.06,59.98,60.02,16419.0
2016-01-04 14:15:00,60.02,60.18,59.98,60.18,26754.0,60.02,60.18,59.98,60.18,26754.0
2016-01-04 14:20:00,60.19,60.29,60.17,60.23,12805.0,60.19,60.29,60.17,60.23,12805.0
2016-01-04 14:25:00,60.23,60.23,60.09,60.09,16692.0,60.23,60.23,60.09,60.09,16692.0
2016-01-04 14:30:00,60.11,60.13,59.95,59.95,21482.0,60.11,60.13,59.95,59.95,21482.0
2016-01-04 14:35:00,59.94,59.96,59.8,59.85,26012.0,59.94,59.96,59.8,59.85,26012.0
2016-01-04 14:40:00,59.85,59.87,59.77,59.83,11291.0,59.85,59.87,59.77,59.83,11291.0
2016-01-04 14:45:00,59.84,59.88,59.81,59.85,12337.0,59.84,59.88,59.81,59.85,12337.0
2016-01-04 14:50:00,59.86,59.88,59.75,59.81,25055.0,59.86,59.88,59.75,59.81,25055.0
2016-01-04 14:55:00,59.82,59.89,59.8,59.88,8554.0,59.82,59.89,59.8,59.88,8554.0
2016-01-04 15:00:00,59.85,59.85,59.68,59.72,32303.0,59.85,59.85,59.68,59.72,32303.0
2016-01-04 15:05:00,59.7,59.71,59.6,59.63,12240.0,59.7,59.71,59.6,59.63,12240.0
2016-01-04 15:10:00,59.61,59.68,59.53,59.68,28995.0,59.61,59.68,59.53,59.68,28995.0
2016-01-04 15:15:00,59.69,59.71,59.63,59.7,16088.0,59.69,59.71,59.63,59.7,16088.0
2016-01-04 15:20:00,59.68,59.68,59.58,59.59,24958.0,59.68,59.68,59.58,59.59,24958.0
2016-01-04 15:25:00,59.59,59.64,59.53,59.59,15927.0,59.59,59.64,59.53,59.59,15927.0
2016-01-04 15:30:00,59.58,59.78,59.58,59.73,18872.0,59.58,59.78,59.58,59.73,18872.0
2016-01-04 15:35:00,59.73,59.75,59.65,59.75,19832.0,59.73,59.75,59.65,59.75,19832.0
2016-01-04 15:40:00,59.77,60.01,59.76,59.99,50632.0,59.77,60.01,59.76,59.99,50632.0
2016-01-04 15:45:00,59.99,60.16,59.96,60.13,43514.0,59.99,60.16,59.96,60.13,43514.0
2016-01-04 15:50:00,60.14,60.21,60.07,60.14,56851.0,60.14,60.21,60.07,60.14,56851.0
2016-01-04 15:55:00,60.15,60.31,60.15,60.3,78792.0,60.15,60.31,60.15,60.3,78792.0
2016-01-05 09:30:00,60.39,60.67,60.38,60.51,31629.0,60.39,60.67,60.38,60.51,31629.0
2016-01-05 09:35:00,60.5,60.77,60.46,60.58,24211.0,60.5,60.77,60.46,60.58,24211.0
2016-01-05 09:40:00,60.55,60.62,60.36,60.48,10741.0,60.55,60.62,60.36,60.48,10741.0
2016-01-05 09:45:00,60.52,60.6,60.46,60.53,10731.0,60.52,60.6,60.46,60.53,10731.0
2016-01-05 09:50:00,60.51,60.53,60.4,60.5,8564.0,60.51,60.53,60.4,60.5,8564.0
2016-01-05 09:55:00,60.5,60.6,60.38,60.38,15218.0,60.5,60.6,60.38,60.38,15218.0
2016-01-05 10:00:00,60.37,60.55,60.37,60.42,41137.0,60.37,60.55,60.37,60.42,41137.0
2016-01-05 10:05:00,60.42,60.47,60.3,60.3,6838.0,60.42,60.47,60.3,60.3,6838.0
2016-01-05 10:10:00,60.31,60.39,60.3,60.34,6500.0,60.31,60.39,60.3,60.34,6500.0
2016-01-05 10:15:00,60.32,60.32,60.27,60.28,5900.0,60.32,60.32,60.27,60.28,5900.0
2016-01-05 10:20:00,60.27,60.31,60.18,60.27,9150.0,60.27,60.31,60.18,60.27,9150.0
2016-01-05 10:25:00,60.25,60.25,60.14,60.14,8624.0,60.25,60.25,60.14,60.14,8624.0
2016-01-05 10:30:00,60.12,60.24,60.07,60.2,8838.0,60.12,60.24,60.07,60.2,8838.0
2016-01-05 10:35:00,60.22,60.39,60.18,60.39,8020.0,60.22,60.39,60.18,60.39,8020.0
2016-01-05 10:40:00,60.37,60.49,60.36,60.36,4600.0,60.37,60.49,60.36,60.36,4600.0
2016-01-05 10:45:00,60.39,60.43,60.35,60.42,2600.0,60.39,60.43,60.35,60.42,2600.0
2016-01-05 10:50:00,60.46,60.57,60.45,60.5,4388.0,60.46,60.57,60.45,60.5,4388.0
2016-01-05 10:55:00,60.53,60.53,60.36,60.38,5126.0,60.53,60.53,60.36,60.38,5126.0
2016-01-05 11:00:00,60.37,60.44,60.35,60.35,8365.0,60.37,60.44,60.35,60.35,8365.0
2016-01-05 11:05:00,60.34,60.39,60.29,60.35,5271.0,60.34,60.39,60.29,60.35,5271.0
2016-01-05 11:10:00,60.34,60.35,60.29,60.31,19080.0,60.34,60.35,60.29,60.31,19080.0
2016-01-05 11:15:00,60.31,60.36,60.25,60.32,19500.0,60.31,60.36,60.25,60.32,19500.0
2016-01-05 11:20:00,60.31,60.34,60.22,60.22,7457.0,60.31,60.34,60.22,60.22,7457.0
2016-01-05 11:25:00,60.25,60.37,60.22,60.24,14373.0,60.25,60.37,60.22,60.24,14373.0
2016-01-05 11:30:00,60.23,60.29,60.23,60.29,5258.0,60.23,60.29,60.23,60.29,5258.0
2016-01-05 11:35:00,60.28,60.33,60.26,60.28,4981.0,60.28,60.33,60.26,60.28,4981.0
2016-01-05 11:40:00,60.3,60.32,60.23,60.25,4300.0,60.3,60.32,60.23,60.25,4300.0
2016-01-05 11:45:00,60.24,60.33,60.22,60.33,9436.0,60.24,60.33,60.22,60.33,9436.0
2016-01-05 11:50:00,60.35,60.37,60.29,60.3,5484.0,60.35,60.37,60.29,60.3,5484.0
2016-01-05 11:55:00,60.3,60.35,60.26,60.32,10161.0,60.3,60.35,60.26,60.32,10161.0
2016-01-05 12:00:00,60.32,60.32,60.18,60.2,11075.0,60.32,60.32,60.18,60.2,11075.0
2016-01-05 12:05:00,60.2,60.22,60.09,60.11,5500.0,60.2,60.22,60.09,60.11,5500.0
2016-01-05 12:10:00,60.13,60.13,60.05,60.07,9678.0,60.13,60.13,60.05,60.07,9678.0
2016-01-05 12:15:00,60.07,60.13,60.01,60.07,35272.0,60.07,60.13,60.01,60.07,35272.0
2016-01-05 12:20:00,60.05,60.12,60.01,60.1,32863.0,60.05,60.12,60.01,60.1,32863.0
2016-01-05 12:25:00,60.11,60.15,60.06,60.15,39293.0,60.11,60.15,60.06,60.15,39293.0
2016-01-05 12:30:00,60.13,60.21,60.11,60.17,39282.0,60.13,60.21,60.11,60.17,39282.0
2016-01-05 12:35:00,60.17,60.27,60.16,60.24,31681.0,60.17,60.27,60.16,60.24,31681.0
2016-01-05 12:40:00,60.21,60.25,60.18,60.22,52925.0,60.21,60.25,60.18,60.22,52925.0
2016-01-05 12:45:00,60.23,60.27,60.2,60.26,32211.0,60.23,60.27,60.2,60.26,32211.0
2016-01-05 12:50:00,60.25,60.34,60.23,60.34,8263.0,60.25,60.34,60.23,60.34,8263.0
2016-01-05 12:55:00,60.36,60.38,60.29,60.37,5400.0,60.36,60.38,60.29,60.37,5400.0
2016-01-05 13:00:00,60.38,60.41,60.3,60.4,3460.0,60.38,60.41,60.3,60.4,3460.0
2016-01-05 13:05:00,60.44,60.45,60.35,60.35,5563.0,60.44,60.45,60.35,60.35,5563.0
2016-01-05 13:10:00,60.35,60.42,60.3,60.3,10091.0,60.35,60.42,60.3,60.3,10091.0
2016-01-05 13:15:00,60.31,60.34,60.23,60.25,5676.0,60.31,60.34,60.23,60.25,5676.0
2016-01-05 13:20:00,60.25,60.29,60.23,60.24,5700.0,60.25,60.29,60.23,60.24,5700.0
2016-01-05 13:25:00,60.23,60.3,60.23,60.29,16500.0,60.23,60.3,60.23,60.29,16500.0
2016-01-05 13:30:00,60.29,60.32,60.27,60.3,6484.0,60.29,60.32,60.27,60.3,6484.0
2016-01-05 13:35:00,60.27,60.28,60.25,60.26,3710.0,60.27,60.28,60.25,60.26,3710.0
2016-01-05 13:40:00,60.26,60.45,60.26,60.45,5131.0,60.26,60.45,60.26,60.45,5131.0
2016-01-05 13:45:00,60.44,60.47,60.39,60.46,4600.0,60.44,60.47,60.39,60.46,4600.0
2016-01-05 13:50:00,60.5,60.57,60.49,60.55,4160.0,60.5,60.57,60.49,60.55,4160.0
2016-01-05 13:55:00,60.58,60.58,60.52,60.52,4253.0,60.58,60.58,60.52,60.52,4253.0
2016-01-05 14:00:00,60.52,60.52,60.48,60.52,6513.0,60.52,60.52,60.48,60.52,6513.0
2016-01-05 14:05:00,60.5,60.55,60.45,60.55,4325.0,60.5,60.55,60.45,60.55,4325.0
2016-01-05 14:10:00,60.55,60.63,60.54,60.55,4500.0,60.55,60.63,60.54,60.55,4500.0
2016-01-05 14:15:00,60.55,60.65,60.54,60.63,4260.0,60.55,60.65,60.54,60.63,4260.0
2016-01-05 14:20:00,60.65,60.76,60.65,60.76,6688.0,60.65,60.76,60.65,60.76,6688.0
2016-01-05 14:25:00,60.75,60.8,60.72,60.74,5339.0,60.75,60.8,60.72,60.74,5339.0
2016-01-05 14:30:00,60.74,60.77,60.67,60.68,4621.0,60.74,60.77,60.67,60.68,4621.0
2016-01-05 14:35:00,60.7,60.7,60.63,60.64,3407.0,60.7,60.7,60.63,60.64,3407.0
2016-01-05 14:40:00,60.67,60.67,60.55,60.55,8451.0,60.67,60.67,60.55,60.55,8451.0
2016-01-05 14:45:00,60.56,60.57,60.51,60.55,12300.0,60.56,60.57,60.51,60.55,12300.0
2016-01-05 14:50:00,60.57,60.66,60.56,60.63,11070.0,60.57,60.66,60.56,60.63,11070.0
2016-01-05 14:55:00,60.65,60.65,60.52,60.54,6610.0,60.65,60.65,60.52,60.54,6610.0
2016-01-05 15:00:00,60.55,60.55,60.48,60.5,9361.0,60.55,60.55,60.48,60.5,9361.0
2016-01-05 15:05:00,60.48,60.5,60.44,60.46,7196.0,60.48,60.5,60.44,60.46,7196.0
2016-01-05 15:10:00,60.47,60.54,60.46,60.52,13685.0,60.47,60.54,60.46,60.52,13685.0
2016-01-05 15:15:00,60.52,60.52,60.4,60.44,7600.0,60.52,60.52,60.4,60.44,7600.0
2016-01-05 15:20:00,60.44,60.44,60.29,60.4,60170.0,60.44,60.44,60.29,60.4,60170.0
2016-01-05 15:25:00,60.39,60.52,60.39,60.5,8812.0,60.39,60.52,60.39,60.5,8812.0
2016-01-05 15:30:00,60.49,60.57,60.42,60.51,14758.0,60.49,60.57,60.42,60.51,14758.0
2016-01-05 15:35:00,60.52,60.54,60.41,60.45,9200.0,60.52,60.54,60.41,60.45,9200.0
2016-01-05 15:40:00,60.47,60.61,60.45,60.49,14150.0,60.47,60.61,60.45,60.49,14150.0
2016-01-05 15:45:00,60.48,60.5,60.41,60.47,17657.0,60.48,60.5,60.41,60.47,17657.0
2016-01-05 15:50:00,60.48,60.5,60.38,60.42,39787.0,60.48,60.5,60.38,60.42,39787.0
2016-01-05 15:55:00,60.42,60.47,60.35,60.39,80009.0,60.42,60.47,60.35,60.39,80009.0
2016-01-06 09:30:00,59.43,59.47,59.08,59.32,44709.0,59.43,59.47,59.08,59.32,44709.0
2016-01-06 09:35:00,59.23,59.35,59.12,59.12,50126.0,59.23,59.35,59.12,59.12,50126.0
2016-01-06 09:40:00,59.13,59.2,58.95,59.13,51700.0,59.13,59.2,58.95,59.13,51700.0
2016-01-06 09:45:00,59.17,59.19,58.95,59.18,36681.0,59.17,59.19,58.95,59.18,36681.0
2016-01-06 09:50:00,59.2,59.26,59.12,59.23,18903.0,59.2,59.26,59.12,59.23,18903.0
2016-01-06 09:55:00,59.24,59.26,59.17,59.23,28975.0,59.24,59.26,59.17,59.23,28975.0
2016-01-06 10:00:00,59.22,59.25,59.14,59.16,50080.0,59.22,59.25,59.14,59.16,50080.0
2016-01-06 10:05:00,59.15,59.25,59.14,59.18,39299.0,59.15,59.25,59.14,59.18,39299.0
2016-01-06 10:10:00,59.2,59.24,59.1,59.18,57792.0,59.2,59.24,59.1,59.18,57792.0
2016-01-06 10:15:00,59.18,59.28,59.15,59.19,39153.0,59.18,59.28,59.15,59.19,39153.0
2016-01-06 10:20:00,59.19,59.41,59.19,59.34,20924.0,59.19,59.41,59.19,59.34,20924.0
2016-01-06 10:25:00,59.35,59.36,59.27,59.32,17734.0,59.35,59.36,59.27,59.32,17734.0
2016-01-06 10:30:00,59.32,59.39,59.26,59.38,38060.0,59.32,59.39,59.26,59.38,38060.0
2016-01-06 10:35:00,59.41,59.42,59.34,59.38,26379.0,59.41,59.42,59.34,59.38,26379.0
2016-01-06 10:40:00,59.39,59.49,59.37,59.47,31607.0,59.39,59.49,59.37,59.47,31607.0
2016-01-06 10:45:00,59.47,59.51,59.41,59.5,52020.0,59.47,59.51,59.41,59.5,52020.0
2016-01-06 10:50:00,59.5,59.57,59.49,59.56,29739.0,59.5,59.57,59.49,59.56,29739.0
2016-01-06 10:55:00,59.57,59.65,59.56,59.58,28217.0,59.57,59.65,59.56,59.58,28217.0
2016-01-06 11:00:00,59.58,59.75,59.57,59.75,36716.0,59.58,59.75,59.57,59.75,36716.0
2016-01-06 11:05:00,59.74,59.74,59.63,59.7,37246.0,59.74,59.74,59.63,59.7,37246.0
2016-01-06 11:10:00,59.69,59.72,59.62,59.64,85178.0,59.69,59.72,59.62,59.64,85178.0
2016-01-06 11:15:00,59.64,59.73,59.64,59.7,27345.0,59.64,59.73,59.64,59.7,27345.0
2016-01-06 11:20:00,59.7,59.8,59.7,59.76,29306.0,59.7,59.8,59.7,59.76,29306.0
2016-01-06 11:25:00,59.74,59.8,59.72,59.77,12143.0,59.74,59.8,59.72,59.77,12143.0
2016-01-06 11:30:00,59.79,59.8,59.62,59.67,21651.0,59.79,59.8,59.62,59.67,21651.0
2016-01-06 11:35:00,59.67,59.71,59.61,59.71,30358.0,59.67,59.71,59.61,59.71,30358.0
2016-01-06 11:40:00,59.71,59.76,59.66,59.73,47264.0,59.71,59.76,59.66,59.73,47264.0
2016-01-06 11:45:00,59.72,59.77,59.69,59.72,40831.0,59.72,59.77,59.69,59.72,40831.0
2016-01-06 11:50:00,59.72,59.77,59.7,59.73,40133.0,59.72,59.77,59.7,59.73,40133.0
2016-01-06 11:55:00,59.74,59.75,59.55,59.62,42255.0,59.74,59.75,59.55,59.62,42255.0
2016-01-06 12:00:00,59.65,59.7,59.58,59.61,30606.0,59.65,59.7,59.58,59.61,30606.0
2016-01-06 12:05:00,59.62,59.62,59.54,59.61,48846.0,59.62,59.62,59.54,59.61,48846.0
2016-01-06 12:10:00,59.56,59.57,59.47,59.53,21200.0,59.56,59.57,59.47,59.53,21200.0
2016-01-06 12:15:00,59.52,59.52,59.41,59.47,24647.0,59.52,59.52,59.41,59.47,24647.0
2016-01-06 12:20:00,59.47,59.51,59.44,59.5,14123.0,59.47,59.51,59.44,59.5,14123.0
2016-01-06 12:25:00,59.5,59.53,59.45,59.48,44304.0,59.5,59.53,59.45,59.48,44304.0
2016-01-06 12:30:00,59.47,59.52,59.46,59.51,31299.0,59.47,59.52,59.46,59.51,31299.0
2016-01-06 12:35:00,59.5,59.6,59.47,59.56,18303.0,59.5,59.6,59.47,59.56,18303.0
2016-01-06 12:40:00,59.55,59.55,59.48,59.48,10202.0,59.55,59.55,59.48,59.48,10202.0
2016-01-06 12:45:00,59.5,59.55,59.47,59.5,24281.0,59.5,59.55,59.47,59.5,24281.0
2016-01-06 12:50:00,59.52,59.55,59.48,59.49,17160.0,59.52,59.55,59.48,59.49,17160.0
2016-01-06 12:55:00,59.49,59.51,59.47,59.48,16426.0,59.49,59.51,59.47,59.48,16426.0
2016-01-06 13:00:00,59.49,59.56,59.46,59.52,37612.0,59.49,59.56,59.46,59.52,37612.0
2016-01-06 13:05:00,59.51,59.52,59.43,59.5,56865.0,59.51,59.52,59.43,59.5,56865.0
2016-01-06 13:10:00,59.5,59.5,59.45,59.49,96612.0,59.5,59.5,59.45,59.49,96612.0
2016-01-06 13:15:00,59.49,59.52,59.47,59.52,50706.0,59.49,59.52,59.47,59.52,50706.0
2016-01-06 13:20:00,59.52,59.52,59.47,59.51,12371.0,59.52,59.52,59.47,59.51,12371.0
2016-01-06 13:25:00,59.52,59.52,59.4,59.46,44503.0,59.52,59.52,59.4,59.46,44503.0
2016-01-06 13:30:00,59.48,59.5,59.37,59.41,43280.0,59.48,59.5,59.37,59.41,43280.0
2016-01-06 13:35:00,59.42,59.46,59.39,59.39,8944.0,59.42,59.46,59.39,59.39,8944.0
2016-01-06 13:40:00,59.38,59.41,59.34,59.38,42551.0,59.38,59.41,59.34,59.38,42551.0
2016-01-06 13:45:00,59.39,59.4,59.33,59.36,57747.0,59.39,59.4,59.33,59.36,57747.0
2016-01-06 13:50:00,59.36,59.38,59.31,59.36,20134.0,59.36,59.38,59.31,59.36,20134.0
2016-01-06 13:55:00,59.36,59.39,59.33,59.35,8250.0,59.36,59.39,59.33,59.35,8250.0
2016-01-06 14:00:00,59.35,59.47,59.28,59.42,24969.0,59.35,59.47,59.28,59.42,24969.0
2016-01-06 14:05:00,59.42,59.5,59.33,59.48,27839.0,59.42,59.5,59.33,59.48,27839.0
2016-01-06 14:10:00,59.48,59.48,59.37,59.4,17492.0,59.48,59.48,59.37,59.4,17492.0
2016-01-06 14:15:00,59.42,59.45,59.39,59.4,9811.0,59.42,59.45,59.39,59.4,9811.0
2016-01-06 14:20:00,59.41,59.42,59.34,59.4,36753.0,59.41,59.42,59.34,59.4,36753.0
2016-01-06 14:25:00,59.41,59.44,59.37,59.39,28125.0,59.41,59.44,59.37,59.39,28125.0
2016-01-06 14:30:00,59.4,59.4,59.33,59.37,66720.0,59.4,59.4,59.33,59.37,66720.0
2016-01-06 14:35:00,59.37,59.37,59.28,59.33,34359.0,59.37,59.37,59.28,59.33,34359.0
2016-01-06 14:40:00,59.33,59.34,59.22,59.23,98765.0,59.33,59.34,59.22,59.23,98765.0
2016-01-06 14:45:00,59.23,59.26,59.12,59.23,132460.0,59.23,59.26,59.12,59.23,132460.0
2016-01-06 14:50:00,59.23,59.24,59.15,59.18,33894.0,59.23,59.24,59.15,59.18,33894.0
2016-01-06 14:55:00,59.18,59.25,59.18,59.23,115189.0,59.18,59.25,59.18,59.23,115189.0
2016-01-06 15:00:00,59.23,59.27,59.22,59.26,43074.0,59.23,59.27,59.22,59.26,43074.0
2016-01-06 15:05:00,59.26,59.41,59.23,59.39,49339.0,59.26,59.41,59.23,59.39,49339.0
2016-01-06 15:10:00,59.4,59.41,59.3,59.39,18219.0,59.4,59.41,59.3,59.39,18219.0
2016-01-06 15:15:00,59.37,59.4,59.32,59.39,12839.0,59.37,59.4,59.32,59.39,12839.0
2016-01-06 15:20:00,59.4,59.55,59.4,59.55,17740.0,59.4,59.55,59.4,59.55,17740.0
2016-01-06 15:25:00,59.56,59.6,59.52,59.55,26481.0,59.56,59.6,59.52,59.55,26481.0
2016-01-06 15:30:00,59.56,59.61,59.5,59.6,18457.0,59.56,59.61,59.5,59.6,18457.0
2016-01-06 15:35:00,59.59,59.69,59.54,59.67,18935.0,59.59,59.69,59.54,59.67,18935.0
2016-01-06 15:40:00,59.67,59.67,59.58,59.58,21243.0,59.67,59.67,59.58,59.58,21243.0
2016-01-06 15:45:00,59.6,59.6,59.46,59.51,31360.0,59.6,59.6,59.46,59.51,31360.0
2016-01-06 15:50:00,59.51,59.51,59.39,59.46,30889.0,59.51,59.51,59.39,59.46,30889.0
2016-01-06 15:55:00,59.46,59.55,59.43,59.53,93198.0,59.46,59.55,59.43,59.53,93198.0
2016-01-07 09:30:00,58.36,58.36,57.24,57.24,68539.0,58.36,58.36,57.24,57.24,68539.0
2016-01-07 09:35:00,57.15,57.67,57.13,57.66,81409.0,57.15,57.67,57.13,57.66,81409.0
2016-01-07 09:40:00,57.65,57.79,57.54,57.67,130931.0,57.65,57.79,57.54,57.67,130931.0
2016-01-07 09:45:00,57.7,57.95,57.64,57.95,41943.0,57.7,57.95,57.64,57.95,41943.0
2016-01-07 09:50:00,57.98,58.18,57.89,58.03,18726.0,57.98,58.18,57.89,58.03,18726.0
2016-01-07 09:55:00,58.07,58.17,57.99,58.13,67553.0,58.07,58.17,57.99,58.13,67553.0
2016-01-07 10:00:00,58.11,58.17,58.08,58.15,95908.0,58.11,58.17,58.08,58.15,95908.0
2016-01-07 10:05:00,58.15,58.27,58.12,58.23,59361.0,58.15,58.27,58.12,58.23,59361.0
2016-01-07 10:10:00,58.23,58.28,58.18,58.26,76130.0,58.23,58.28,58.18,58.26,76130.0
2016-01-07 10:15:00,58.24,58.38,58.23,58.36,67320.0,58.24,58.38,58.23,58.36,67320.0
2016-01-07 10:20:00,58.35,58.41,58.29,58.38,142935.0,58.35,58.41,58.29,58.38,142935.0
2016-01-07 10:25:00,58.37,58.45,58.31,58.41,109453.0,58.37,58.45,58.31,58.41,109453.0
2016-01-07 10:30:00,58.41,58.52,58.4,58.49,97257.0,58.41,58.52,58.4,58.49,97257.0
2016-01-07 10:35:00,58.48,58.58,58.46,58.58,23122.0,58.48,58.58,58.46,58.58,23122.0
2016-01-07 10:40:00,58.6,58.63,58.42,58.43,10395.0,58.6,58.63,58.42,58.43,10395.0
2016-01-07 10:45:00,58.42,58.55,58.42,58.47,45350.0,58.42,58.55,58.42,58.47,45350.0
2016-01-07 10:50:00,58.48,58.67,58.48,58.64,11158.0,58.48,58.67,58.48,58.64,11158.0
2016-01-07 10:55:00,58.65,58.69,58.49,58.5,17949.0,58.65,58.69,58.49,58.5,17949.0
2016-01-07 11:00:00,58.53,58.59,58.47,58.54,48129.0,58.53,58.59,58.47,58.54,48129.0
2016-01-07 11:05:00,58.52,58.55,58.34,58.35,60969.0,58.52,58.55,58.34,58.35,60969.0
2016-01-07 11:10:00,58.34,58.39,58.26,58.32,15359.0,58.34,58.39,58.26,58.32,15359.0
2016-01-07 11:15:00,58.31,58.34,58.3,58.31,3631.0,58.31,58.34,58.3,58.31,3631.0
2016-01-07 11:20:00,58.3,58.31,58.21,58.28,31363.0,58.3,58.31,58.21,58.28,31363.0
2016-01-07 11:25:00,58.29,58.31,58.18,58.26,36346.0,58.29,58.31,58.18,58.26,36346.0
2016-01-07 11:30:00,58.27,58.31,58.22,58.26,27447.0,58.27,58.31,58.22,58.26,27447.0
2016-01-07 11:35:00,58.26,58.3,58.25,58.28,14623.0,58.26,58.3,58.25,58.28,14623.0
2016-01-07 11:40:00,58.27,58.38,58.25,58.31,32020.0,58.27,58.38,58.25,58.31,32020.0
2016-01-07 11:45:00,58.3,58.3,58.07,58.11,78275.0,58.3,58.3,58.07,58.11,78275.0
2016-01-07 11:50:00,58.12,58.12,57.81,58.03,133066.0,58.12,58.12,57.81,58.03,133066.0
2016-01-07 11:55:00,58.01,58.18,58.01,58.14,32345.0,58.01,58.18,58.01,58.14,32345.0
2016-01-07 12:00:00,58.13,58.18,58.05,58.14,76605.0,58.13,58.18,58.05,58.14,76605.0
2016-01-07 12:05:00,58.15,58.15,58.03,58.04,74344.0,58.15,58.15,58.03,58.04,74344.0
2016-01-07 12:10:00,58.02,58.06,57.83,57.83,32154.0,58.02,58.06,57.83,57.83,32154.0
2016-01-07 12:15:00,57.86,57.92,57.83,57.83,16014.0,57.86,57.92,57.83,57.83,16014.0
2016-01-07 12:20:00,57.83,57.85,57.73,57.74,4562.0,57.83,57.85,57.73,57.74,4562.0
2016-01-07 12:25:00,57.76,57.78,57.67,57.72,7023.0,57.76,57.78,57.67,57.72,7023.0
2016-01-07 12:30:00,57.75,57.75,57.69,57.71,10665.0,57.75,57.75,57.69,57.71,10665.0
2016-01-07 12:35:00,57.71,57.71,57.6,57.64,23537.0,57.71,57.71,57.6,57.64,23537.0
2016-01-07 12:40:00,57.65,57.67,57.5,57.52,24766.0,57.65,57.67,57.5,57.52,24766.0
2016-01-07 12:45:00,57.53,57.54,57.5,57.5,7711.0,57.53,57.54,57.5,57.5,7711.0
2016-01-07 12:50:00,57.51,57.51,57.36,57.37,8568.0,57.51,57.51,57.36,57.37,8568.0
2016-01-07 12:55:00,57.36,57.39,57.27,57.28,10317.0,57.36,57.39,57.27,57.28,10317.0
2016-01-07 13:00:00,57.29,57.5,57.18,57.26,44748.0,57.29,57.5,57.18,57.26,44748.0
2016-01-07 13:05:00,57.27,57.27,57.1,57.11,11076.0,57.27,57.27,57.1,57.11,11076.0
2016-01-07 13:10:00,57.1,57.12,56.82,56.94,55466.0,57.1,57.12,56.82,56.94,55466.0
2016-01-07 13:15:00,56.98,56.99,56.79,56.8,26943.0,56.98,56.99,56.79,56.8,26943.0
2016-01-07 13:20:00,56.81,56.81,56.67,56.78,23405.0,56.81,56.81,56.67,56.78,23405.0
2016-01-07 13:25:00,56.8,56.89,56.79,56.8,15376.0,56.8,56.89,56.79,56.8,15376.0
2016-01-07 13:30:00,56.79,56.79,56.66,56.69,19552.0,56.79,56.79,56.66,56.69,19552.0
2016-01-07 13:35:00,56.72,56.74,56.47,56.57,18019.0,56.72,56.74,56.47,56.57,18019.0
2016-01-07 13:40:00,56.56,56.62,56.49,56.56,25744.0,56.56,56.62,56.49,56.56,25744.0
2016-01-07 13:45:00,56.54,56.56,56.49,56.54,12648.0,56.54,56.56,56.49,56.54,12648.0
2016-01-07 13:50:00,56.58,56.69,56.52,56.67,19244.0,56.58,56.69,56.52,56.67,19244.0
2016-01-07 13:55:00,56.67,56.73,56.62,56.67,53354.0,56.67,56.73,56.62,56.67,53354.0
2016-01-07 14:00:00,56.67,56.68,56.52,56.56,28063.0,56.67,56.68,56.52,56.56,28063.0
2016-01-07 14:05:00,56.57,56.57,56.43,56.46,15939.0,56.57,56.57,56.43,56.46,15939.0
2016-01-07 14:10:00,56.45,56.56,56.4,56.49,26439.0,56.45,56.56,56.4,56.49,26439.0
2016-01-07 14:15:00,56.5,56.64,56.48,56.63,16176.0,56.5,56.64,56.48,56.63,16176.0
2016-01-07 14:20:00,56.62,56.62,56.5,56.52,11520.0,56.62,56.62,56.5,56.52,11520.0
2016-01-07 14:25:00,56.52,56.54,56.42,56.44,17360.0,56.52,56.54,56.42,56.44,17360.0
2016-01-07 14:30:00,56.44,56.48,56.28,56.33,18310.0,56.44,56.48,56.28,56.33,18310.0
2016-01-07 14:35:00,56.34,56.52,56.29,56.47,75332.0,56.34,56.52,56.29,56.47,75332.0
2016-01-07 14:40:00,56.47,56.54,56.36,56.53,19806.0,56.47,56.54,56.36,56.53,19806.0
2016-01-07 14:45:00,56.53,56.58,56.48,56.57,21331.0,56.53,56.58,56.48,56.57,21331.0
2016-01-07 14:50:00,56.56,56.68,56.56,56.59,37546.0,56.56,56.68,56.56,56.59,37546.0
2016-01-07 14:55:00,56.59,56.62,56.45,56.46,17628.0,56.59,56.62,56.45,56.46,17628.0
2016-01-07 15:00:00,56.45,56.47,56.24,56.25,51340.0,56.45,56.47,56.24,56.25,51340.0
2016-01-07 15:05:00,56.26,56.28,56.14,56.2,55445.0,56.26,56.28,56.14,56.2,55445.0
2016-01-07 15:10:00,56.19,56.26,56.08,56.13,24740.0,56.19,56.26,56.08,56.13,24740.0
2016-01-07 15:15:00,56.13,56.17,56.01,56.11,35201.0,56.13,56.17,56.01,56.11,35201.0
2016-01-07 15:20:00,56.11,56.11,56.0,56.07,22437.0,56.11,56.11,56.0,56.07,22437.0
2016-01-07 15:25:00,56.08,56.08,55.97,55.99,25595.0,56.08,56.08,55.97,55.99,25595.0
2016-01-07 15:30:00,55.99,56.32,55.99,56.32,34691.0,55.99,56.32,55.99,56.32,34691.0
2016-01-07 15:35:00,56.32,56.34,56.22,56.32,38186.0,56.32,56.34,56.22,56.32,38186.0
2016-01-07 15:40:00,56.32,56.34,56.19,56.19,51246.0,56.32,56.34,56.19,56.19,51246.0
2016-01-07 15:45:00,56.19,56.45,56.18,56.37,54767.0,56.19,56.45,56.18,56.37,54767.0
2016-01-07 15:50:00,56.36,56.36,56.21,56.28,70819.0,56.36,56.36,56.21,56.28,70819.0
2016-01-07 15:55:00,56.28,56.38,55.97,55.97,222912.0,56.28,56.38,55.97,55.97,222912.0
2016-01-08 09:30:00,56.17,56.17,55.75,55.95,63033.0,56.17,56.17,55.75,55.95,63033.0
2016-01-08 09:35:00,55.99,56.46,55.97,56.34,39520.0,55.99,56.46,55.97,56.34,39520.0
2016-01-08 09:40:00,56.35,56.37,55.96,56.04,35046.0,56.35,56.37,55.96,56.04,35046.0
2016-01-08 09:45:00,56.05,56.18,55.99,56.05,20516.0,56.05,56.18,55.99,56.05,20516.0
2016-01-08 09:50:00,56.04,56.05,55.7,55.94,28239.0,56.04,56.05,55.7,55.94,28239.0
2016-01-08 09:55:00,55.94,56.08,55.87,55.94,12244.0,55.94,56.08,55.87,55.94,12244.0
2016-01-08 10:00:00,55.91,55.97,55.59,55.63,23119.0,55.91,55.97,55.59,55.63,23119.0
2016-01-08 10:05:00,55.6,55.65,55.43,55.47,15374.0,55.6,55.65,55.43,55.47,15374.0
2016-01-08 10:10:00,55.45,55.68,55.42,55.64,24900.0,55.45,55.68,55.42,55.64,24900.0
2016-01-08 10:15:00,55.66,55.89,55.55,55.62,37757.0,55.66,55.89,55.55,55.62,37757.0
2016-01-08 10:20:00,55.63,55.64,55.53,55.64,36439.0,55.63,55.64,55.53,55.64,36439.0
2016-01-08 10:25:00,55.64,55.72,55.6,55.61,10806.0,55.64,55.72,55.6,55.61,10806.0
2016-01-08 10:30:00,55.6,55.75,55.6,55.69,18300.0,55.6,55.75,55.6,55.69,18300.0
2016-01-08 10:35:00,55.68,55.68,55.35,55.38,10300.0,55.68,55.68,55.35,55.38,10300.0
2016-01-08 10:40:00,55.38,55.39,55.22,55.23,74925.0,55.38,55.39,55.22,55.23,74925.0
2016-01-08 10:45:00,55.25,55.46,55.25,55.44,12300.0,55.25,55.46,55.25,55.44,12300.0
2016-01-08 10:50:00,55.42,55.45,55.19,55.19,9573.0,55.42,55.45,55.19,55.19,9573.0
2016-01-08 10:55:00,55.19,55.42,55.1,55.31,43566.0,55.19,55.42,55.1,55.31,43566.0
2016-01-08 11:00:00,55.3,55.35,55.08,55.12,23637.0,55.3,55.35,55.08,55.12,23637.0
2016-01-08 11:05:00,55.12,55.16,55.04,55.11,15606.0,55.12,55.16,55.04,55.11,15606.0
2016-01-08 11:10:00,55.11,55.13,55.01,55.03,14603.0,55.11,55.13,55.01,55.03,14603.0
2016-01-08 11:15:00,55.03,55.07,54.85,54.88,22964.0,55.03,55.07,54.85,54.88,22964.0
2016-01-08 11:20:00,54.87,54.9,54.77,54.86,13857.0,54.87,54.9,54.77,54.86,13857.0
2016-01-08 11:25:00,54.86,54.94,54.82,54.89,20531.0,54.86,54.94,54.82,54.89,20531.0
2016-01-08 11:30:00,54.88,54.89,54.6,54.67,41050.0,54.88,54.89,54.6,54.67,41050.0
2016-01-08 11:35:00,54.66,54.92,54.63,54.9,17433.0,54.66,54.92,54.63,54.9,17433.0
2016-01-08 11:40:00,54.88,54.98,54.82,54.98,11834.0,54.88,54.98,54.82,54.98,11834.0
2016-01-08 11:45:00,55.0,55.06,54.92,55.05,11471.0,55.0,55.06,54.92,55.05,11471.0
2016-01-08 11:50:00,55.04,55.33,55.03,55.33,29897.0,55.04,55.33,55.03,55.33,29897.0
2016-01-08 11:55:00,55.32,55.41,55.29,55.37,10900.0,55.32,55.41,55.29,55.37,10900.0
2016-01-08 12:00:00,55.38,55.46,55.38,55.39,7457.0,55.38,55.46,55.38,55.39,7457.0
2016-01-08 12:05:00,55.42,55.67,55.42,55.59,12330.0,55.42,55.67,55.42,55.59,12330.0
2016-01-08 12:10:00,55.6,55.73,55.59,55.72,29115.0,55.6,55.73,55.59,55.72,29115.0
2016-01-08 12:15:00,55.73,55.76,55.69,55.74,14540.0,55.73,55.76,55.69,55.74,14540.0
2016-01-08 12:20:00,55.73,55.86,55.7,55.84,5988.0,55.73,55.86,55.7,55.84,5988.0
2016-01-08 12:25:00,55.85,55.92,55.82,55.88,7018.0,55.85,55.92,55.82,55.88,7018.0
2016-01-08 12:30:00,55.89,55.89,55.73,55.75,13518.0,55.89,55.89,55.73,55.75,13518.0
2016-01-08 12:35:00,55.73,55.87,55.73,55.77,23837.0,55.73,55.87,55.73,55.77,23837.0
2016-01-08 12:40:00,55.76,55.79,55.7,55.74,11570.0,55.76,55.79,55.7,55.74,11570.0
2016-01-08 12:45:00,55.73,55.9,55.73,55.88,7501.0,55.73,55.9,55.73,55.88,7501.0
2016-01-08 12:50:00,55.9,55.9,55.76,55.86,6954.0,55.9,55.9,55.76,55.86,6954.0
2016-01-08 12:55:00,55.88,55.88,55.8,55.8,11300.0,55.88,55.88,55.8,55.8,11300.0
2016-01-08 13:00:00,55.8,55.85,55.76,55.8,35432.0,55.8,55.85,55.76,55.8,35432.0
2016-01-08 13:05:00,55.79,55.79,55.68,55.78,24474.0,55.79,55.79,55.68,55.78,24474.0
2016-01-08 13:10:00,55.77,55.77,55.68,55.71,19279.0,55.77,55.77,55.68,55.71,19279.0
2016-01-08 13:15:00,55.7,55.72,55.66,55.69,15112.0,55.7,55.72,55.66,55.69,15112.0
2016-01-08 13:20:00,55.67,55.7,55.57,55.61,7762.0,55.67,55.7,55.57,55.61,7762.0
2016-01-08 13:25:00,55.6,55.63,55.55,55.59,7787.0,55.6,55.63,55.55,55.59,7787.0
2016-01-08 13:30:00,55.6,55.72,55.6,55.71,7550.0,55.6,55.72,55.6,55.71,7550.0
2016-01-08 13:35:00,55.74,55.81,55.73,55.8,4949.0,55.74,55.81,55.73,55.8,4949.0
2016-01-08 13:40:00,55.79,55.8,55.73,55.76,6253.0,55.79,55.8,55.73,55.76,6253.0
2016-01-08 13:45:00,55.74,55.76,55.62,55.63,9129.0,55.74,55.76,55.62,55.63,9129.0
2016-01-08 13:50:00,55.63,55.68,55.6,55.66,7602.0,55.63,55.68,55.6,55.66,7602.0
2016-01-08 13:55:00,55.66,55.67,55.52,55.56,10949.0,55.66,55.67,55.52,55.56,10949.0
2016-01-08 14:00:00,55.57,55.65,55.56,55.56,10013.0,55.57,55.65,55.56,55.56,10013.0
2016-01-08 14:05:00,55.58,55.58,55.46,55.48,25521.0,55.58,55.58,55.46,55.48,25521.0
2016-01-08 14:10:00,55.49,55.49,55.37,55.39,13625.0,55.49,55.49,55.37,55.39,13625.0
2016-01-08 14:15:00,55.38,55.49,55.38,55.44,8750.0,55.38,55.49,55.38,55.44,8750.0
2016-01-08 14:20:00,55.45,55.47,55.29,55.31,13907.0,55.45,55.47,55.29,55.31,13907.0
2016-01-08 14:25:00,55.26,55.36,55.25,55.35,14822.0,55.26,55.36,55.25,55.35,14822.0
2016-01-08 14:30:00,55.35,55.53,55.33,55.51,15923.0,55.35,55.53,55.33,55.51,15923.0
2016-01-08 14:35:00,55.5,55.51,55.41,55.41,10947.0,55.5,55.51,55.41,55.41,10947.0
2016-01-08 14:40:00,55.4,55.48,55.36,55.48,21746.0,55.4,55.48,55.36,55.48,21746.0
2016-01-08 14:45:00,55.48,55.53,55.41,55.45,14234.0,55.48,55.53,55.41,55.45,14234.0
2016-01-08 14:50:00,55.46,55.46,55.31,55.36,18274.0,55.46,55.46,55.31,55.36,18274.0
2016-01-08 14:55:00,55.36,55.36,55.26,55.3,20993.0,55.36,55.36,55.26,55.3,20993.0
2016-01-08 15:00:00,55.31,55.41,55.25,55.41,20622.0,55.31,55.41,55.25,55.41,20622.0
2016-01-08 15:05:00,55.4,55.46,55.29,55.33,15633.0,55.4,55.46,55.29,55.33,15633.0
2016-01-08 15:10:00,55.32,55.36,55.22,55.33,27501.0,55.32,55.36,55.22,55.33,27501.0
2016-01-08 15:15:00,55.33,55.4,55.28,55.28,22289.0,55.33,55.4,55.28,55.28,22289.0
2016-01-08 15:20:00,55.29,55.34,55.26,55.3,11211.0,55.29,55.34,55.26,55.3,11211.0
2016-01-08 15:25:00,55.3,55.33,55.16,55.19,24668.0,55.3,55.33,55.16,55.19,24668.0
2016-01-08 15:30:00,55.2,55.23,55.11,55.22,53521.0,55.2,55.23,55.11,55.22,53521.0
2016-01-08 15:35:00,55.21,55.27,55.15,55.2,43694.0,55.21,55.27,55.15,55.2,43694.0
2016-01-08 15:40:00,55.21,55.24,55.14,55.15,45559.0,55.21,55.24,55.14,55.15,45559.0
2016-01-08 15:45:00,55.14,55.16,54.94,54.96,49841.0,55.14,55.16,54.94,54.96,49841.0
2016-01-08 15:50:00,54.97,55.11,54.95,54.98,94708.0,54.97,55.11,54.95,54.98,94708.0
2016-01-08 15:55:00,54.98,55.11,54.93,55.07,191322.0,54.98,55.11,54.93,55.07,191322.0
2016-01-11 09:30:00,55.3,55.55,55.12,55.26,48804.0,55.3,55.55,55.12,55.26,48804.0
2016-01-11 09:35:00,55.25,55.32,55.01,55.05,18006.0,55.25,55.32,55.01,55.05,18006.0
2016-01-11 09:40:00,55.05,55.07,54.92,55.03,11400.0,55.05,55.07,54.92,55.03,11400.0
2016-01-11 09:45:00,55.03,55.06,54.91,54.91,31616.0,55.03,55.06,54.91,54.91,31616.0
2016-01-11 09:50:00,54.92,54.94,54.74,54.76,25000.0,54.92,54.94,54.74,54.76,25000.0
2016-01-11 09:55:00,54.78,54.9,54.77,54.84,33964.0,54.78,54.9,54.77,54.84,33964.0
2016-01-11 10:00:00,54.84,54.89,54.77,54.82,19600.0,54.84,54.89,54.77,54.82,19600.0
2016-01-11 10:05:00,54.85,54.96,54.82,54.93,27028.0,54.85,54.96,54.82,54.93,27028.0
2016-01-11 10:10:00,54.97,55.02,54.87,54.9,17200.0,54.97,55.02,54.87,54.9,17200.0
2016-01-11 10:15:00,54.89,54.89,54.72,54.79,8000.0,54.89,54.89,54.72,54.79,8000.0
2016-01-11 10:20:00,54.79,54.86,54.79,54.84,7900.0,54.79,54.86,54.79,54.84,7900.0
2016-01-11 10:25:00,54.84,54.89,54.71,54.8,94474.0,54.84,54.89,54.71,54.8,94474.0
2016-01-11 10:30:00,54.8,54.93,54.8,54.93,40200.0,54.8,54.93,54.8,54.93,40200.0
2016-01-11 10:35:00,54.95,55.04,54.89,54.98,84966.0,54.95,55.04,54.89,54.98,84966.0
2016-01-11 10:40:00,54.97,55.1,54.93,55.06,41268.0,54.97,55.1,54.93,55.06,41268.0
2016-01-11 10:45:00,55.08,55.09,54.96,55.03,27600.0,55.08,55.09,54.96,55.03,27600.0
2016-01-11 10:50:00,55.04,55.04,54.94,54.98,95398.0,55.04,55.04,54.94,54.98,95398.0
2016-01-11 10:55:00,54.99,55.0,54.91,54.97,77810.0,54.99,55.0,54.91,54.97,77810.0
2016-01-11 11:00:00,54.96,54.98,54.84,54.85,22332.0,54.96,54.98,54.84,54.85,22332.0
2016-01-11 11:05:00,54.84,54.84,54.76,54.79,19660.0,54.84,54.84,54.76,54.79,19660.0
2016-01-11 11:10:00,54.79,54.85,54.79,54.84,16072.0,54.79,54.85,54.79,54.84,16072.0
2016-01-11 11:15:00,54.84,54.95,54.8,54.9,17400.0,54.84,54.95,54.8,54.9,17400.0
2016-01-11 11:20:00,54.9,54.94,54.82,54.86,28084.0,54.9,54.94,54.82,54.86,28084.0
2016-01-11 11:25:00,54.85,54.93,54.83,54.9,29680.0,54.85,54.93,54.83,54.9,29680.0
2016-01-11 11:30:00,54.91,54.91,54.76,54.85,36844.0,54.91,54.91,54.76,54.85,36844.0
2016-01-11 11:35:00,54.85,55.05,54.84,55.01,43230.0,54.85,55.05,54.84,55.01,43230.0
2016-01-11 11:40:00,54.98,55.15,54.98,55.01,15980.0,54.98,55.15,54.98,55.01,15980.0
2016-01-11 11:45:00,55.02,55.08,55.01,55.05,24492.0,55.02,55.08,55.01,55.05,24492.0
2016-01-11 11:50:00,55.03,55.18,55.02,55.15,14938.0,55.03,55.18,55.02,55.15,14938.0
2016-01-11 11:55:00,55.14,55.18,55.02,55.07,17020.0,55.14,55.18,55.02,55.07,17020.0
2016-01-11 12:00:00,55.08,55.08,54.99,55.04,14764.0,55.08,55.08,54.99,55.04,14764.0
2016-01-11 12:05:00,55.03,55.04,54.94,54.94,20418.0,55.03,55.04,54.94,54.94,20418.0
2016-01-11 12:10:00,54.93,54.97,54.88,54.88,9712.0,54.93,54.97,54.88,54.88,9712.0
2016-01-11 12:15:00,54.9,54.97,54.84,54.86,26076.0,54.9,54.97,54.84,54.86,26076.0
2016-01-11 12:20:00,54.85,54.88,54.83,54.86,16384.0,54.85,54.88,54.83,54.86,16384.0
2016-01-11 12:25:00,54.88,54.88,54.75,54.79,13000.0,54.88,54.88,54.75,54.79,13000.0
2016-01-11 12:30:00,54.79,54.86,54.79,54.82,18622.0,54.79,54.86,54.79,54.82,18622.0
2016-01-11 12:35:00,54.84,54.94,54.83,54.86,32400.0,54.84,54.94,54.83,54.86,32400.0
2016-01-11 12:40:00,54.84,54.93,54.79,54.92,15736.0,54.84,54.93,54.79,54.92,15736.0
2016-01-11 12:45:00,54.93,54.96,54.88,54.89,12600.0,54.93,54.96,54.88,54.89,12600.0
2016-01-11 12:50:00,54.91,54.97,54.88,54.88,25798.0,54.91,54.97,54.88,54.88,25798.0
2016-01-11 12:55:00,54.88,54.94,54.85,54.94,15346.0,54.88,54.94,54.85,54.94,15346.0
2016-01-11 13:00:00,54.94,55.01,54.9,55.01,19470.0,54.94,55.01,54.9,55.01,19470.0
2016-01-11 13:05:00,55.01,55.02,54.89,54.89,13466.0,55.01,55.02,54.89,54.89,13466.0
2016-01-11 13:10:00,54.88,54.88,54.61,54.69,43184.0,54.88,54.88,54.61,54.69,43184.0
2016-01-11 13:15:00,54.66,54.79,54.66,54.78,16880.0,54.66,54.79,54.66,54.78,16880.0
2016-01-11 13:20:00,54.79,54.8,54.76,54.8,10800.0,54.79,54.8,54.76,54.8,10800.0
2016-01-11 13:25:00,54.79,54.8,54.61,54.63,18442.0,54.79,54.8,54.61,54.63,18442.0
2016-01-11 13:30:00,54.64,54.66,54.6,54.61,9200.0,54.64,54.66,54.6,54.61,9200.0
2016-01-11 13:35:00,54.64,54.67,54.51,54.55,14902.0,54.64,54.67,54.51,54.55,14902.0
2016-01-11 13:40:00,54.55,54.56,54.41,54.42,23348.0,54.55,54.56,54.41,54.42,23348.0
2016-01-11 13:45:00,54.42,54.42,54.27,54.3,58742.0,54.42,54.42,54.27,54.3,58742.0
2016-01-11 13:50:00,54.28,54.35,54.27,54.33,42882.0,54.28,54.35,54.27,54.33,42882.0
2016-01-11 13:55:00,54.34,54.34,54.18,54.21,48500.0,54.34,54.34,54.18,54.21,48500.0
2016-01-11 14:00:00,54.21,54.22,54.07,54.17,84778.0,54.21,54.22,54.07,54.17,84778.0
2016-01-11 14:05:00,54.19,54.26,54.16,54.21,31586.0,54.19,54.26,54.16,54.21,31586.0
2016-01-11 14:10:00,54.2,54.36,54.2,54.26,59912.0,54.2,54.36,54.2,54.26,59912.0
2016-01-11 14:15:00,54.27,54.39,54.24,54.39,30406.0,54.27,54.39,54.24,54.39,30406.0
2016-01-11 14:20:00,54.38,54.44,54.31,54.42,39660.0,54.38,54.44,54.31,54.42,39660.0
2016-01-11 14:25:00,54.42,54.6,54.42,54.56,83310.0,54.42,54.6,54.42,54.56,83310.0
2016-01-11 14:30:00,54.59,54.59,54.5,54.55,14040.0,54.59,54.59,54.5,54.55,14040.0
2016-01-11 14:35:00,54.54,54.6,54.48,54.59,21066.0,54.54,54.6,54.48,54.59,21066.0
2016-01-11 14:40:00,54.6,54.68,54.57,54.6,17190.0,54.6,54.68,54.57,54.6,17190.0
2016-01-11 14:45:00,54.59,54.62,54.54,54.56,14880.0,54.59,54.62,54.54,54.56,14880.0
2016-01-11 14:50:00,54.55,54.55,54.47,54.48,23842.0,54.55,54.55,54.47,54.48,23842.0
2016-01-11 14:55:00,54.49,54.55,54.47,54.5,21536.0,54.49,54.55,54.47,54.5,21536.0
2016-01-11 15:00:00,54.51,54.56,54.49,54.55,32460.0,54.51,54.56,54.49,54.55,32460.0
2016-01-11 15:05:00,54.55,54.55,54.43,54.49,126224.0,54.55,54.55,54.43,54.49,126224.0
2016-01-11 15:10:00,54.49,54.49,54.4,54.41,81058.0,54.49,54.49,54.4,54.41,81058.0
2016-01-11 15:15:00,54.41,54.5,54.38,54.48,122846.0,54.41,54.5,54.38,54.48,122846.0
2016-01-11 15:20:00,54.48,54.75,54.48,54.75,61222.0,54.48,54.75,54.48,54.75,61222.0
2016-01-11 15:25:00,54.74,55.06,54.73,55.0,60676.0,54.74,55.06,54.73,55.0,60676.0
2016-01-11 15:30:00,55.01,55.23,54.98,55.21,76532.0,55.01,55.23,54.98,55.21,76532.0
2016-01-11 15:35:00,55.22,55.32,55.13,55.24,144504.0,55.22,55.32,55.13,55.24,144504.0
2016-01-11 15:40:00,55.24,55.37,55.18,55.37,78292.0,55.24,55.37,55.18,55.37,78292.0
2016-01-11 15:45:00,55.34,55.34,55.08,55.16,89478.0,55.34,55.34,55.08,55.16,89478.0
2016-01-11 15:50:00,55.17,55.27,55.17,55.27,139810.0,55.17,55.27,55.17,55.27,139810.0
2016-01-11 15:55:00,55.27,55.29,55.17,55.22,465994.0,55.27,55.29,55.17,55.22,465994.0
2016-01-12 09:30:00,55.43,55.56,55.3,55.56,25031.0,55.43,55.56,55.3,55.56,25031.0
2016-01-12 09:35:00,55.61,55.99,55.61,55.89,18797.0,55.61,55.99,55.61,55.89,18797.0
2016-01-12 09:40:00,55.92,56.29,55.92,56.27,98180.0,55.92,56.29,55.92,56.27,98180.0
2016-01-12 09:45:00,56.27,56.5,56.27,56.35,20743.0,56.27,56.5,56.27,56.35,20743.0
2016-01-12 09:50:00,56.37,56.45,56.34,56.37,9117.0,56.37,56.45,56.34,56.37,9117.0
2016-01-12 09:55:00,56.35,56.44,56.28,56.33,44105.0,56.35,56.44,56.28,56.33,44105.0
2016-01-12 10:00:00,56.33,56.35,55.99,56.0,21218.0,56.33,56.35,55.99,56.0,21218.0
2016-01-12 10:05:00,56.01,56.09,56.0,56.02,25405.0,56.01,56.09,56.0,56.02,25405.0
2016-01-12 10:10:00,56.04,56.04,55.89,55.89,6100.0,56.04,56.04,55.89,55.89,6100.0
2016-01-12 10:15:00,55.87,55.89,55.83,55.88,14600.0,55.87,55.89,55.83,55.88,14600.0
2016-01-12 10:20:00,55.84,55.87,55.82,55.84,18238.0,55.84,55.87,55.82,55.84,18238.0
2016-01-12 10:25:00,55.83,55.86,55.75,55.81,21170.0,55.83,55.86,55.75,55.81,21170.0
2016-01-12 10:30:00,55.83,55.99,55.82,55.96,10097.0,55.83,55.99,55.82,55.96,10097.0
2016-01-12 10:35:00,55.99,56.05,55.83,55.83,20607.0,55.99,56.05,55.83,55.83,20607.0
2016-01-12 10:40:00,55.84,55.85,55.7,55.73,8044.0,55.84,55.85,55.7,55.73,8044.0
2016-01-12 10:45:00,55.72,55.72,55.6,55.6,5950.0,55.72,55.72,55.6,55.6,5950.0
2016-01-12 10:50:00,55.57,55.66,55.57,55.61,5682.0,55.57,55.66,55.57,55.61,5682.0
2016-01-12 10:55:00,55.64,55.78,55.64,55.76,8900.0,55.64,55.78,55.64,55.76,8900.0
2016-01-12 11:00:00,55.77,55.8,55.7,55.74,7720.0,55.77,55.8,55.7,55.74,7720.0
2016-01-12 11:05:00,55.73,55.73,55.62,55.64,6654.0,55.73,55.73,55.62,55.64,6654.0
2016-01-12 11:10:00,55.63,55.64,55.52,55.52,10857.0,55.63,55.64,55.52,55.52,10857.0
2016-01-12 11:15:00,55.53,55.6,55.51,55.51,14236.0,55.53,55.6,55.51,55.51,14236.0
2016-01-12 11:20:00,55.53,55.53,55.42,55.45,4890.0,55.53,55.53,55.42,55.45,4890.0
2016-01-12 11:25:00,55.44,55.46,55.37,55.41,10826.0,55.44,55.46,55.37,55.41,10826.0
2016-01-12 11:30:00,55.46,55.46,55.35,55.41,10800.0,55.46,55.46,55.35,55.41,10800.0
2016-01-12 11:35:00,55.4,55.4,55.29,55.32,13494.0,55.4,55.4,55.29,55.32,13494.0
2016-01-12 11:40:00,55.32,55.45,55.3,55.44,8390.0,55.32,55.45,55.3,55.44,8390.0
2016-01-12 11:45:00,55.43,55.62,55.41,55.62,11300.0,55.43,55.62,55.41,55.62,11300.0
2016-01-12 11:50:00,55.61,55.75,55.61,55.7,10882.0,55.61,55.75,55.61,55.7,10882.0
2016-01-12 11:55:00,55.7,55.77,55.66,55.66,12128.0,55.7,55.77,55.66,55.66,12128.0
2016-01-12 12:00:00,55.66,55.78,55.64,55.78,9240.0,55.66,55.78,55.64,55.78,9240.0
2016-01-12 12:05:00,55.79,55.81,55.68,55.68,7829.0,55.79,55.81,55.68,55.68,7829.0
2016-01-12 12:10:00,55.66,55.66,55.54,55.55,4400.0,55.66,55.66,55.54,55.55,4400.0
2016-01-12 12:15:00,55.53,55.56,55.39,55.39,10835.0,55.53,55.56,55.39,55.39,10835.0
2016-01-12 12:20:00,55.39,55.44,55.34,55.35,9446.0,55.39,55.44,55.34,55.35,9446.0
2016-01-12 12:25:00,55.36,55.51,55.36,55.41,19260.0,55.36,55.51,55.36,55.41,19260.0
2016-01-12 12:30:00,55.42,55.43,55.19,55.2,40535.0,55.42,55.43,55.19,55.2,40535.0
2016-01-12 12:35:00,55.17,55.18,55.08,55.13,33150.0,55.17,55.18,55.08,55.13,33150.0
2016-01-12 12:40:00,55.1,55.11,54.97,55.07,64525.0,55.1,55.11,54.97,55.07,64525.0
2016-01-12 12:45:00,55.06,55.18,55.01,55.09,14551.0,55.06,55.18,55.01,55.09,14551.0
2016-01-12 12:50:00,55.1,55.14,55.01,55.11,12665.0,55.1,55.14,55.01,55.11,12665.0
2016-01-12 12:55:00,55.12,55.12,54.98,55.01,9601.0,55.12,55.12,54.98,55.01,9601.0
2016-01-12 13:00:00,55.05,55.19,55.04,55.1,17400.0,55.05,55.19,55.04,55.1,17400.0
2016-01-12 13:05:00,55.09,55.12,55.01,55.01,11900.0,55.09,55.12,55.01,55.01,11900.0
2016-01-12 13:10:00,55.01,55.14,54.98,55.12,25519.0,55.01,55.14,54.98,55.12,25519.0
2016-01-12 13:15:00,55.1,55.1,54.97,55.04,11359.0,55.1,55.1,54.97,55.04,11359.0
2016-01-12 13:20:00,55.02,55.04,54.93,54.96,10882.0,55.02,55.04,54.93,54.96,10882.0
2016-01-12 13:25:00,54.96,55.05,54.91,54.97,9003.0,54.96,55.05,54.91,54.97,9003.0
2016-01-12 13:30:00,54.99,55.0,54.89,54.91,10532.0,54.99,55.0,54.89,54.91,10532.0
2016-01-12 13:35:00,54.91,54.93,54.82,54.86,23159.0,54.91,54.93,54.82,54.86,23159.0
2016-01-12 13:40:00,54.86,55.15,54.86,55.15,31432.0,54.86,55.15,54.86,55.15,31432.0
2016-01-12 13:45:00,55.16,55.2,55.13,55.2,8009.0,55.16,55.2,55.13,55.2,8009.0
2016-01-12 13:50:00,55.23,55.3,55.19,55.21,8514.0,55.23,55.3,55.19,55.21,8514.0
2016-01-12 13:55:00,55.21,55.22,55.11,55.11,18008.0,55.21,55.22,55.11,55.11,18008.0
2016-01-12 14:00:00,55.11,55.15,54.88,54.89,29090.0,55.11,55.15,54.88,54.89,29090.0
2016-01-12 14:05:00,54.9,54.9,54.74,54.79,20972.0,54.9,54.9,54.74,54.79,20972.0
2016-01-12 14:10:00,54.78,54.83,54.6,54.69,107814.0,54.78,54.83,54.6,54.69,107814.0
2016-01-12 14:15:00,54.69,54.69,54.55,54.59,23995.0,54.69,54.69,54.55,54.59,23995.0
2016-01-12 14:20:00,54.58,54.81,54.57,54.81,15214.0,54.58,54.81,54.57,54.81,15214.0
2016-01-12 14:25:00,54.82,54.96,54.81,54.88,11132.0,54.82,54.96,54.81,54.88,11132.0
2016-01-12 14:30:00,54.9,55.04,54.89,55.04,11515.0,54.9,55.04,54.89,55.04,11515.0
2016-01-12 14:35:00,55.04,55.15,55.02,55.15,58564.0,55.04,55.15,55.02,55.15,58564.0
2016-01-12 14:40:00,55.16,55.25,55.12,55.12,21752.0,55.16,55.25,55.12,55.12,21752.0
2016-01-12 14:45:00,55.11,55.18,55.09,55.13,22910.0,55.11,55.18,55.09,55.13,22910.0
2016-01-12 14:50:00,55.13,55.25,55.1,55.24,47313.0,55.13,55.25,55.1,55.24,47313.0
2016-01-12 14:55:00,55.23,55.36,55.23,55.33,12188.0,55.23,55.36,55.23,55.33,12188.0
2016-01-12 15:00:00,55.32,55.33,55.12,55.14,16368.0,55.32,55.33,55.12,55.14,16368.0
2016-01-12 15:05:00,55.15,55.2,55.04,55.04,14943.0,55.15,55.2,55.04,55.04,14943.0
2016-01-12 15:10:00,55.05,55.06,54.95,54.97,38267.0,55.05,55.06,54.95,54.97,38267.0
2016-01-12 15:15:00,54.99,55.13,54.95,55.13,21560.0,54.99,55.13,54.95,55.13,21560.0
2016-01-12 15:20:00,55.14,55.33,55.14,55.33,29599.0,55.14,55.33,55.14,55.33,29599.0
2016-01-12 15:25:00,55.32,55.38,55.28,55.29,30196.0,55.32,55.38,55.28,55.29,30196.0
2016-01-12 15:30:00,55.28,55.29,54.98,54.99,102666.0,55.28,55.29,54.98,54.99,102666.0
2016-01-12 15:35:00,54.99,55.08,54.86,54.86,84682.0,54.99,55.08,54.86,54.86,84682.0
2016-01-12 15:40:00,54.87,55.04,54.79,55.03,66790.0,54.87,55.04,54.79,55.03,66790.0
2016-01-12 15:45:00,55.02,55.04,54.87,54.94,87666.0,55.02,55.04,54.87,54.94,87666.0
2016-01-12 15:50:00,54.96,54.98,54.86,54.87,85064.0,54.96,54.98,54.86,54.87,85064.0
2016-01-12 15:55:00,54.88,54.91,54.77,54.79,182526.0,54.88,54.91,54.77,54.79,182526.0
2016-01-13 09:30:00,55.07,55.07,54.76,54.9,35021.0,55.07,55.07,54.76,54.9,35021.0
2016-01-13 09:35:00,54.88,54.9,54.58,54.82,65362.0,54.88,54.9,54.58,54.82,65362.0
2016-01-13 09:40:00,54.85,54.98,54.77,54.92,114237.0,54.85,54.98,54.77,54.92,114237.0
2016-01-13 09:45:00,54.91,54.98,54.82,54.87,63849.0,54.91,54.98,54.82,54.87,63849.0
2016-01-13 09:50:00,54.86,54.97,54.84,54.88,32583.0,54.86,54.97,54.84,54.88,32583.0
2016-01-13 09:55:00,54.86,54.89,54.71,54.76,23510.0,54.86,54.89,54.71,54.76,23510.0
2016-01-13 10:00:00,54.74,54.81,54.52,54.53,22295.0,54.74,54.81,54.52,54.53,22295.0
2016-01-13 10:05:00,54.52,54.52,53.87,53.92,150813.0,54.52,54.52,53.87,53.92,150813.0
2016-01-13 10:10:00,53.95,54.0,53.02,53.14,183835.0,53.95,54.0,53.02,53.14,183835.0
2016-01-13 10:15:00,53.12,53.32,52.89,52.99,201376.0,53.12,53.32,52.89,52.99,201376.0
2016-01-13 10:20:00,52.99,53.0,52.3,52.36,264891.0,52.99,53.0,52.3,52.36,264891.0
2016-01-13 10:25:00,52.36,52.76,52.06,52.69,394207.0,52.36,52.76,52.06,52.69,394207.0
2016-01-13 10:30:00,52.66,52.84,52.57,52.72,146914.0,52.66,52.84,52.57,52.72,146914.0
2016-01-13 10:35:00,52.72,53.0,52.7,52.92,193713.0,52.72,53.0,52.7,52.92,193713.0
2016-01-13 10:40:00,52.93,53.06,52.52,52.64,123537.0,52.93,53.06,52.52,52.64,123537.0
2016-01-13 10:45:00,52.61,53.04,52.56,53.03,352906.0,52.61,53.04,52.56,53.03,352906.0
2016-01-13 10:50:00,53.02,53.09,52.76,52.86,106155.0,53.02,53.09,52.76,52.86,106155.0
2016-01-13 10:55:00,52.83,52.95,52.69,52.78,124424.0,52.83,52.95,52.69,52.78,124424.0
2016-01-13 11:00:00,52.8,52.8,52.32,52.32,50812.0,52.8,52.8,52.32,52.32,50812.0
2016-01-13 11:05:00,52.3,52.37,52.14,52.2,73328.0,52.3,52.37,52.14,52.2,73328.0
2016-01-13 11:10:00,52.19,52.41,52.19,52.27,156254.0,52.19,52.41,52.19,52.27,156254.0
2016-01-13 11:15:00,52.27,52.31,52.11,52.18,93536.0,52.27,52.31,52.11,52.18,93536.0
2016-01-13 11:20:00,52.17,52.23,52.08,52.09,63877.0,52.17,52.23,52.08,52.09,63877.0
2016-01-13 11:25:00,52.12,52.13,51.76,51.81,86022.0,52.12,52.13,51.76,51.81,86022.0
2016-01-13 11:30:00,51.81,52.02,51.75,52.0,97369.0,51.81,52.02,51.75,52.0,97369.0
2016-01-13 11:35:00,51.99,52.32,51.99,52.09,142031.0,51.99,52.32,51.99,52.09,142031.0
2016-01-13 11:40:00,52.07,52.09,51.72,51.72,68451.0,52.07,52.09,51.72,51.72,68451.0
2016-01-13 11:45:00,51.71,51.79,51.35,51.43,63081.0,51.71,51.79,51.35,51.43,63081.0
2016-01-13 11:50:00,51.41,51.43,51.18,51.25,73684.0,51.41,51.43,51.18,51.25,73684.0
2016-01-13 11:55:00,51.25,51.48,51.17,51.41,125668.0,51.25,51.48,51.17,51.41,125668.0
2016-01-13 12:00:00,51.4,51.65,51.4,51.54,59749.0,51.4,51.65,51.4,51.54,59749.0
2016-01-13 12:05:00,51.53,51.53,51.27,51.3,29569.0,51.53,51.53,51.27,51.3,29569.0
2016-01-13 12:10:00,51.31,51.42,51.23,51.4,38979.0,51.31,51.42,51.23,51.4,38979.0
2016-01-13 12:15:00,51.38,51.4,51.14,51.17,61312.0,51.38,51.4,51.14,51.17,61312.0
2016-01-13 12:20:00,51.18,51.4,51.16,51.26,70496.0,51.18,51.4,51.16,51.26,70496.0
2016-01-13 12:25:00,51.26,51.28,51.0,51.0,78428.0,51.26,51.28,51.0,51.0,78428.0
2016-01-13 12:30:00,51.03,51.03,50.83,50.91,73176.0,51.03,51.03,50.83,50.91,73176.0
2016-01-13 12:35:00,50.91,50.95,50.75,50.76,57904.0,50.91,50.95,50.75,50.76,57904.0
2016-01-13 12:40:00,50.75,50.92,50.62,50.89,85556.0,50.75,50.92,50.62,50.89,85556.0
2016-01-13 12:45:00,50.9,51.23,50.89,50.98,94231.0,50.9,51.23,50.89,50.98,94231.0
2016-01-13 12:50:00,50.98,51.01,50.63,50.63,63102.0,50.98,51.01,50.63,50.63,63102.0
2016-01-13 12:55:00,50.62,50.78,50.6,50.76,40553.0,50.62,50.78,50.6,50.76,40553.0
2016-01-13 13:00:00,50.77,50.84,50.7,50.75,58271.0,50.77,50.84,50.7,50.75,58271.0
2016-01-13 13:05:00,50.76,50.8,50.66,50.78,36893.0,50.76,50.8,50.66,50.78,36893.0
2016-01-13 13:10:00,50.81,50.93,50.78,50.82,33409.0,50.81,50.93,50.78,50.82,33409.0
2016-01-13 13:15:00,50.82,50.83,50.71,50.75,32696.0,50.82,50.83,50.71,50.75,32696.0
2016-01-13 13:20:00,50.74,50.82,50.6,50.66,39148.0,50.74,50.82,50.6,50.66,39148.0
2016-01-13 13:25:00,50.64,50.68,50.48,50.5,39985.0,50.64,50.68,50.48,50.5,39985.0
2016-01-13 13:30:00,50.5,50.58,50.33,50.36,51050.0,50.5,50.58,50.33,50.36,51050.0
2016-01-13 13:35:00,50.37,50.42,49.97,49.98,72483.0,50.37,50.42,49.97,49.98,72483.0
2016-01-13 13:40:00,49.98,50.05,49.85,49.94,137323.0,49.98,50.05,49.85,49.94,137323.0
2016-01-13 13:45:00,49.9,50.08,49.88,50.02,72910.0,49.9,50.08,49.88,50.02,72910.0
2016-01-13 13:50:00,50.02,50.07,49.9,50.01,139645.0,50.02,50.07,49.9,50.01,139645.0
2016-01-13 13:55:00,50.02,50.17,49.95,50.0,79049.0,50.02,50.17,49.95,50.0,79049.0
2016-01-13 14:00:00,50.0,50.17,49.87,50.06,100786.0,50.0,50.17,49.87,50.06,100786.0
2016-01-13 14:05:00,50.09,50.15,49.97,50.13,60055.0,50.09,50.15,49.97,50.13,60055.0
2016-01-13 14:10:00,50.13,50.75,50.08,50.68,136634.0,50.13,50.75,50.08,50.68,136634.0
2016-01-13 14:15:00,50.67,51.2,50.65,51.03,220215.0,50.67,51.2,50.65,51.03,220215.0
2016-01-13 14:20:00,51.05,51.12,50.78,51.0,50319.0,51.05,51.12,50.78,51.0,50319.0
2016-01-13 14:25:00,51.0,51.22,50.94,51.21,120900.0,51.0,51.22,50.94,51.21,120900.0
2016-01-13 14:30:00,51.22,51.22,50.55,50.59,73131.0,51.22,51.22,50.55,50.59,73131.0
2016-01-13 14:35:00,50.62,50.74,50.53,50.53,56080.0,50.62,50.74,50.53,50.53,56080.0
2016-01-13 14:40:00,50.55,50.55,50.05,50.06,57171.0,50.55,50.55,50.05,50.06,57171.0
2016-01-13 14:45:00,50.08,50.23,50.08,50.15,44699.0,50.08,50.23,50.08,50.15,44699.0
2016-01-13 14:50:00,50.18,50.46,50.15,50.44,50956.0,50.18,50.46,50.15,50.44,50956.0
2016-01-13 14:55:00,50.43,50.63,50.41,50.6,161813.0,50.43,50.63,50.41,50.6,161813.0
2016-01-13 15:00:00,50.6,50.62,50.37,50.5,54732.0,50.6,50.62,50.37,50.5,54732.0
2016-01-13 15:05:00,50.51,50.66,50.48,50.53,48951.0,50.51,50.66,50.48,50.53,48951.0
2016-01-13 15:10:00,50.51,50.57,50.48,50.53,101151.0,50.51,50.57,50.48,50.53,101151.0
2016-01-13 15:15:00,50.52,50.77,50.51,50.75,60768.0,50.52,50.77,50.51,50.75,60768.0
2016-01-13 15:20:00,50.76,50.88,50.74,50.82,84746.0,50.76,50.88,50.74,50.82,84746.0
2016-01-13 15:25:00,50.81,50.9,50.69,50.72,91044.0,50.81,50.9,50.69,50.72,91044.0
2016-01-13 15:30:00,50.7,50.76,50.67,50.71,113793.0,50.7,50.76,50.67,50.71,113793.0
2016-01-13 15:35:00,50.71,50.77,50.67,50.75,207014.0,50.71,50.77,50.67,50.75,207014.0
2016-01-13 15:40:00,50.75,50.86,50.71,50.8,215615.0,50.75,50.86,50.71,50.8,215615.0
2016-01-13 15:45:00,50.8,50.84,50.77,50.81,279896.0,50.8,50.84,50.77,50.81,279896.0
2016-01-13 15:50:00,50.77,50.82,50.59,50.76,373005.0,50.77,50.82,50.59,50.76,373005.0
2016-01-13 15:55:00,50.76,50.91,50.74,50.89,503262.0,50.76,50.91,50.74,50.89,503262.0
2016-01-14 09:30:00,51.08,51.1,50.55,50.81,42556.0,51.08,51.1,50.55,50.81,42556.0
2016-01-14 09:35:00,50.79,50.88,50.26,50.27,65621.0,50.79,50.88,50.26,50.27,65621.0
2016-01-14 09:40:00,50.31,50.49,50.22,50.48,43712.0,50.31,50.49,50.22,50.48,43712.0
2016-01-14 09:45:00,50.45,50.64,50.45,50.56,31958.0,50.45,50.64,50.45,50.56,31958.0
2016-01-14 09:50:00,50.58,50.59,50.33,50.41,87307.0,50.58,50.59,50.33,50.41,87307.0
2016-01-14 09:55:00,50.4,50.51,50.24,50.32,41300.0,50.4,50.51,50.24,50.32,41300.0
2016-01-14 10:00:00,50.31,50.35,50.15,50.26,87703.0,50.31,50.35,50.15,50.26,87703.0
2016-01-14 10:05:00,50.25,50.43,50.25,50.3,38973.0,50.25,50.43,50.25,50.3,38973.0
2016-01-14 10:10:00,50.3,50.64,50.28,50.64,58092.0,50.3,50.64,50.28,50.64,58092.0
2016-01-14 10:15:00,50.64,51.07,50.63,51.07,45474.0,50.64,51.07,50.63,51.07,45474.0
2016-01-14 10:20:00,51.07,51.4,51.07,51.38,83261.0,51.07,51.4,51.07,51.38,83261.0
2016-01-14 10:25:00,51.4,51.84,51.38,51.71,156046.0,51.4,51.84,51.38,51.71,156046.0
2016-01-14 10:30:00,51.71,51.95,51.61,51.89,65795.0,51.71,51.95,51.61,51.89,65795.0
2016-01-14 10:35:00,51.89,52.3,51.89,52.22,84955.0,51.89,52.3,51.89,52.22,84955.0
2016-01-14 10:40:00,52.23,52.42,52.11,52.42,65674.0,52.23,52.42,52.11,52.42,65674.0
2016-01-14 10:45:00,52.39,52.61,52.19,52.29,94148.0,52.39,52.61,52.19,52.29,94148.0
2016-01-14 10:50:00,52.28,52.41,52.16,52.16,39648.0,52.28,52.41,52.16,52.16,39648.0
2016-01-14 10:55:00,52.17,52.18,51.95,52.05,116724.0,52.17,52.18,51.95,52.05,116724.0
2016-01-14 11:00:00,52.04,52.11,51.75,51.75,25691.0,52.04,52.11,51.75,51.75,25691.0
2016-01-14 11:05:00,51.73,51.82,51.49,51.5,64395.0,51.73,51.82,51.49,51.5,64395.0
2016-01-14 11:10:00,51.49,51.65,51.37,51.62,31663.0,51.49,51.65,51.37,51.62,31663.0
2016-01-14 11:15:00,51.61,51.61,51.21,51.21,32389.0,51.61,51.61,51.21,51.21,32389.0
2016-01-14 11:20:00,51.21,51.31,51.13,51.29,85404.0,51.21,51.31,51.13,51.29,85404.0
2016-01-14 11:25:00,51.31,51.53,51.3,51.52,33699.0,51.31,51.53,51.3,51.52,33699.0
2016-01-14 11:30:00,51.52,51.55,51.27,51.28,25406.0,51.52,51.55,51.27,51.28,25406.0
2016-01-14 11:35:00,51.28,51.34,51.23,51.32,28853.0,51.28,51.34,51.23,51.32,28853.0
2016-01-14 11:40:00,51.31,51.47,51.31,51.46,23125.0,51.31,51.47,51.31,51.46,23125.0
2016-01-14 11:45:00,51.46,51.59,51.46,51.51,20310.0,51.46,51.59,51.46,51.51,20310.0
2016-01-14 11:50:00,51.52,51.69,51.46,51.69,17958.0,51.52,51.69,51.46,51.69,17958.0
2016-01-14 11:55:00,51.7,51.75,51.66,51.73,17901.0,51.7,51.75,51.66,51.73,17901.0
2016-01-14 12:00:00,51.74,51.89,51.73,51.73,28590.0,51.74,51.89,51.73,51.73,28590.0
2016-01-14 12:05:00,51.72,51.76,51.62,51.62,23104.0,51.72,51.76,51.62,51.62,23104.0
2016-01-14 12:10:00,51.63,51.72,51.56,51.72,30150.0,51.63,51.72,51.56,51.72,30150.0
2016-01-14 12:15:00,51.73,51.86,51.72,51.84,18424.0,51.73,51.86,51.72,51.84,18424.0
2016-01-14 12:20:00,51.87,52.07,51.8,52.03,32344.0,51.87,52.07,51.8,52.03,32344.0
2016-01-14 12:25:00,52.03,52.03,51.88,51.94,21000.0,52.03,52.03,51.88,51.94,21000.0
2016-01-14 12:30:00,51.97,52.09,51.94,52.04,14520.0,51.97,52.09,51.94,52.04,14520.0
2016-01-14 12:35:00,52.04,52.21,52.04,52.16,21571.0,52.04,52.21,52.04,52.16,21571.0
2016-01-14 12:40:00,52.16,52.22,51.98,51.98,17000.0,52.16,52.22,51.98,51.98,17000.0
2016-01-14 12:45:00,52.01,52.13,51.97,52.08,16324.0,52.01,52.13,51.97,52.08,16324.0
2016-01-14 12:50:00,52.09,52.15,52.05,52.15,13100.0,52.09,52.15,52.05,52.15,13100.0
2016-01-14 12:55:00,52.17,52.25,52.14,52.16,31842.0,52.17,52.25,52.14,52.16,31842.0
2016-01-14 13:00:00,52.17,52.21,52.14,52.18,15504.0,52.17,52.21,52.14,52.18,15504.0
2016-01-14 13:05:00,52.18,52.29,52.14,52.28,24580.0,52.18,52.29,52.14,52.28,24580.0
2016-01-14 13:10:00,52.31,52.32,52.15,52.16,9706.0,52.31,52.32,52.15,52.16,9706.0
2016-01-14 13:15:00,52.15,52.24,52.15,52.21,9628.0,52.15,52.24,52.15,52.21,9628.0
2016-01-14 13:20:00,52.24,52.39,52.22,52.3,9729.0,52.24,52.39,52.22,52.3,9729.0
2016-01-14 13:25:00,52.3,52.33,52.25,52.31,10100.0,52.3,52.33,52.25,52.31,10100.0
2016-01-14 13:30:00,52.32,52.38,52.26,52.34,13235.0,52.32,52.38,52.26,52.34,13235.0
2016-01-14 13:35:00,52.33,52.43,52.32,52.33,38285.0,52.33,52.43,52.32,52.33,38285.0
2016-01-14 13:40:00,52.32,52.32,52.11,52.15,17996.0,52.32,52.32,52.11,52.15,17996.0
2016-01-14 13:45:00,52.15,52.16,51.98,52.0,30760.0,52.15,52.16,51.98,52.0,30760.0
2016-01-14 13:50:00,51.99,52.09,51.91,52.05,51063.0,51.99,52.09,51.91,52.05,51063.0
2016-01-14 13:55:00,52.05,52.2,51.97,52.0,92770.0,52.05,52.2,51.97,52.0,92770.0
2016-01-14 14:00:00,52.03,52.1,52.01,52.05,17105.0,52.03,52.1,52.01,52.05,17105.0
2016-01-14 14:05:00,52.07,52.16,52.06,52.12,14066.0,52.07,52.16,52.06,52.12,14066.0
2016-01-14 14:10:00,52.13,52.21,52.06,52.21,16403.0,52.13,52.21,52.06,52.21,16403.0
2016-01-14 14:15:00,52.21,52.29,52.13,52.14,12568.0,52.21,52.29,52.13,52.14,12568.0
2016-01-14 14:20:00,52.13,52.2,52.08,52.08,27356.0,52.13,52.2,52.08,52.08,27356.0
2016-01-14 14:25:00,52.09,52.14,52.03,52.08,16490.0,52.09,52.14,52.03,52.08,16490.0
2016-01-14 14:30:00,52.09,52.22,52.07,52.19,19648.0,52.09,52.22,52.07,52.19,19648.0
2016-01-14 14:35:00,52.22,52.23,52.12,52.14,13688.0,52.22,52.23,52.12,52.14,13688.0
2016-01-14 14:40:00,52.15,52.39,52.15,52.32,26909.0,52.15,52.39,52.15,52.32,26909.0
2016-01-14 14:45:00,52.33,52.46,52.32,52.42,16020.0,52.33,52.46,52.32,52.42,16020.0
2016-01-14 14:50:00,52.42,52.56,52.42,52.52,18095.0,52.42,52.56,52.42,52.52,18095.0
2016-01-14 14:55:00,52.52,52.66,52.52,52.65,29830.0,52.52,52.66,52.52,52.65,29830.0
2016-01-14 15:00:00,52.65,52.74,52.58,52.71,30020.0,52.65,52.74,52.58,52.71,30020.0
2016-01-14 15:05:00,52.7,52.81,52.7,52.78,31284.0,52.7,52.81,52.7,52.78,31284.0
2016-01-14 15:10:00,52.78,52.83,52.75,52.78,35624.0,52.78,52.83,52.75,52.78,35624.0
2016-01-14 15:15:00,52.78,52.86,52.76,52.84,60439.0,52.78,52.86,52.76,52.84,60439.0
2016-01-14 15:20:00,52.84,52.86,52.76,52.77,69247.0,52.84,52.86,52.76,52.77,69247.0
2016-01-14 15:25:00,52.77,52.85,52.76,52.77,90933.0,52.77,52.85,52.76,52.77,90933.0
2016-01-14 15:30:00,52.76,52.77,52.51,52.51,119822.0,52.76,52.77,52.51,52.51,119822.0
2016-01-14 15:35:00,52.53,52.6,52.37,52.41,64335.0,52.53,52.6,52.37,52.41,64335.0
2016-01-14 15:40:00,52.39,52.48,52.37,52.46,97219.0,52.39,52.48,52.37,52.46,97219.0
2016-01-14 15:45:00,52.47,52.61,52.45,52.52,87414.0,52.47,52.61,52.45,52.52,87414.0
2016-01-14 15:50:00,52.52,52.65,52.49,52.63,162612.0,52.52,52.65,52.49,52.63,162612.0
2016-01-14 15:55:00,52.64,52.78,52.59,52.65,274923.0,52.64,52.78,52.59,52.65,274923.0
2016-01-15 09:30:00,50.99,51.1,50.57,51.02,171733.0,50.99,51.1,50.57,51.02,171733.0
2016-01-15 09:35:00,51.09,51.36,50.96,50.96,19191.0,51.09,51.36,50.96,50.96,19191.0
2016-01-15 09:40:00,50.96,50.96,50.62,50.72,63624.0,50.96,50.96,50.62,50.72,63624.0
2016-01-15 09:45:00,50.72,50.75,50.43,50.43,81419.0,50.72,50.75,50.43,50.43,81419.0
2016-01-15 09:50:00,50.43,50.52,50.38,50.45,37919.0,50.43,50.52,50.38,50.45,37919.0
2016-01-15 09:55:00,50.44,50.48,50.05,50.06,41524.0,50.44,50.48,50.05,50.06,41524.0
2016-01-15 10:00:00,50.04,50.37,49.95,50.37,59897.0,50.04,50.37,49.95,50.37,59897.0
2016-01-15 10:05:00,50.41,50.6,50.24,50.42,44997.0,50.41,50.6,50.24,50.42,44997.0
2016-01-15 10:10:00,50.45,50.55,50.21,50.28,85796.0,50.45,50.55,50.21,50.28,85796.0
2016-01-15 10:15:00,50.3,50.32,50.18,50.31,36552.0,50.3,50.32,50.18,50.31,36552.0
2016-01-15 10:20:00,50.31,50.69,50.25,50.62,37741.0,50.31,50.69,50.25,50.62,37741.0
2016-01-15 10:25:00,50.62,50.84,50.59,50.67,53037.0,50.62,50.84,50.59,50.67,53037.0
2016-01-15 10:30:00,50.67,51.07,50.63,50.77,71548.0,50.67,51.07,50.63,50.77,71548.0
2016-01-15 10:35:00,50.77,50.92,50.72,50.91,27834.0,50.77,50.92,50.72,50.91,27834.0
2016-01-15 10:40:00,50.89,50.93,50.67,50.68,20809.0,50.89,50.93,50.67,50.68,20809.0
2016-01-15 10:45:00,50.66,50.82,50.58,50.81,27895.0,50.66,50.82,50.58,50.81,27895.0
2016-01-15 10:50:00,50.82,50.82,50.42,50.42,18485.0,50.82,50.82,50.42,50.42,18485.0
2016-01-15 10:55:00,50.41,50.49,50.35,50.42,47414.0,50.41,50.49,50.35,50.42,47414.0
2016-01-15 11:00:00,50.39,50.47,50.28,50.37,44790.0,50.39,50.47,50.28,50.37,44790.0
2016-01-15 11:05:00,50.36,50.44,50.29,50.37,40922.0,50.36,50.44,50.29,50.37,40922.0
2016-01-15 11:10:00,50.35,50.49,50.24,50.48,30882.0,50.35,50.49,50.24,50.48,30882.0
2016-01-15 11:15:00,50.49,50.62,50.26,50.35,25202.0,50.49,50.62,50.26,50.35,25202.0
2016-01-15 11:20:00,50.33,50.45,50.24,50.39,47455.0,50.33,50.45,50.24,50.39,47455.0
2016-01-15 11:25:00,50.4,50.54,50.4,50.5,27924.0,50.4,50.54,50.4,50.5,27924.0
2016-01-15 11:30:00,50.51,50.61,50.42,50.42,26958.0,50.51,50.61,50.42,50.42,26958.0
2016-01-15 11:35:00,50.43,50.47,50.38,50.4,25544.0,50.43,50.47,50.38,50.4,25544.0
2016-01-15 11:40:00,50.38,50.46,50.31,50.4,28413.0,50.38,50.46,50.31,50.4,28413.0
2016-01-15 11:45:00,50.4,50.49,50.37,50.4,21303.0,50.4,50.49,50.37,50.4,21303.0
2016-01-15 11:50:00,50.37,50.44,50.32,50.33,25754.0,50.37,50.44,50.32,50.33,25754.0
2016-01-15 11:55:00,50.34,50.41,50.22,50.39,43010.0,50.34,50.41,50.22,50.39,43010.0
2016-01-15 12:00:00,50.37,50.41,50.28,50.33,26699.0,50.37,50.41,50.28,50.33,26699.0
2016-01-15 12:05:00,50.34,50.4,50.3,50.4,25607.0,50.34,50.4,50.3,50.4,25607.0
2016-01-15 12:10:00,50.42,50.47,50.3,50.3,23869.0,50.42,50.47,50.3,50.3,23869.0
2016-01-15 12:15:00,50.3,50.3,50.02,50.02,23886.0,50.3,50.3,50.02,50.02,23886.0
2016-01-15 12:20:00,50.0,50.07,49.86,49.88,31574.0,50.0,50.07,49.86,49.88,31574.0
2016-01-15 12:25:00,49.87,49.88,49.72,49.8,59775.0,49.87,49.88,49.72,49.8,59775.0
2016-01-15 12:30:00,49.79,49.8,49.55,49.62,38459.0,49.79,49.8,49.55,49.62,38459.0
2016-01-15 12:35:00,49.62,49.63,49.46,49.55,53622.0,49.62,49.63,49.46,49.55,53622.0
2016-01-15 12:40:00,49.54,49.68,49.52,49.64,282398.0,49.54,49.68,49.52,49.64,282398.0
2016-01-15 12:45:00,49.66,49.87,49.5,49.75,113711.0,49.66,49.87,49.5,49.75,113711.0
2016-01-15 12:50:00,49.75,49.85,49.72,49.78,31993.0,49.75,49.85,49.72,49.78,31993.0
2016-01-15 12:55:00,49.79,49.86,49.75,49.82,41207.0,49.79,49.86,49.75,49.82,41207.0
2016-01-15 13:00:00,49.82,49.87,49.77,49.85,71270.0,49.82,49.87,49.77,49.85,71270.0
2016-01-15 13:05:00,49.84,49.84,49.67,49.71,39213.0,49.84,49.84,49.67,49.71,39213.0
2016-01-15 13:10:00,49.72,49.87,49.7,49.82,78344.0,49.72,49.87,49.7,49.82,78344.0
2016-01-15 13:15:00,49.81,49.81,49.7,49.79,16595.0,49.81,49.81,49.7,49.79,16595.0
2016-01-15 13:20:00,49.79,49.83,49.7,49.73,17872.0,49.79,49.83,49.7,49.73,17872.0
2016-01-15 13:25:00,49.72,49.75,49.58,49.6,26726.0,49.72,49.75,49.58,49.6,26726.0
2016-01-15 13:30:00,49.59,49.59,49.46,49.49,40244.0,49.59,49.59,49.46,49.49,40244.0
2016-01-15 13:35:00,49.49,49.5,49.38,49.42,36917.0,49.49,49.5,49.38,49.42,36917.0
2016-01-15 13:40:00,49.42,49.52,49.39,49.47,93606.0,49.42,49.52,49.39,49.47,93606.0
2016-01-15 13:45:00,49.46,49.52,49.38,49.38,101656.0,49.46,49.52,49.38,49.38,101656.0
2016-01-15 13:50:00,49.39,49.53,49.37,49.46,74377.0,49.39,49.53,49.37,49.46,74377.0
2016-01-15 13:55:00,49.49,49.87,49.44,49.79,77223.0,49.49,49.87,49.44,49.79,77223.0
2016-01-15 14:00:00,49.81,49.84,49.71,49.72,41972.0,49.81,49.84,49.71,49.72,41972.0
2016-01-15 14:05:00,49.73,49.81,49.64,49.81,21383.0,49.73,49.81,49.64,49.81,21383.0
2016-01-15 14:10:00,49.82,49.84,49.68,49.77,32926.0,49.82,49.84,49.68,49.77,32926.0
2016-01-15 14:15:00,49.77,49.77,49.56,49.59,42997.0,49.77,49.77,49.56,49.59,42997.0
2016-01-15 14:20:00,49.6,49.6,49.38,49.48,23030.0,49.6,49.6,49.38,49.48,23030.0
2016-01-15 14:25:00,49.46,49.49,49.34,49.34,20464.0,49.46,49.49,49.34,49.34,20464.0
2016-01-15 14:30:00,49.33,49.42,49.17,49.3,32980.0,49.33,49.42,49.17,49.3,32980.0
2016-01-15 14:35:00,49.3,49.42,49.27,49.37,39013.0,49.3,49.42,49.27,49.37,39013.0
2016-01-15 14:40:00,49.4,49.65,49.37,49.53,55685.0,49.4,49.65,49.37,49.53,55685.0
2016-01-15 14:45:00,49.53,49.53,49.4,49.5,42050.0,49.53,49.53,49.4,49.5,42050.0
2016-01-15 14:50:00,49.49,49.52,49.4,49.5,82363.0,49.49,49.52,49.4,49.5,82363.0
2016-01-15 14:55:00,49.5,49.62,49.49,49.58,238170.0,49.5,49.62,49.49,49.58,238170.0
2016-01-15 15:00:00,49.58,49.7,49.45,49.7,107128.0,49.58,49.7,49.45,49.7,107128.0
2016-01-15 15:05:00,49.7,49.8,49.65,49.67,41847.0,49.7,49.8,49.65,49.67,41847.0
2016-01-15 15:10:00,49.67,49.67,49.44,49.45,94818.0,49.67,49.67,49.44,49.45,94818.0
2016-01-15 15:15:00,49.45,49.45,48.97,49.0,102679.0,49.45,49.45,48.97,49.0,102679.0
2016-01-15 15:20:00,49.0,49.13,48.95,49.1,169502.0,49.0,49.13,48.95,49.1,169502.0
2016-01-15 15:25:00,49.1,49.24,49.03,49.2,120589.0,49.1,49.24,49.03,49.2,120589.0
2016-01-15 15:30:00,49.21,49.22,49.03,49.18,131415.0,49.21,49.22,49.03,49.18,131415.0
2016-01-15 15:35:00,49.17,49.34,49.13,49.22,93618.0,49.17,49.34,49.13,49.22,93618.0
2016-01-15 15:40:00,49.2,49.3,49.07,49.28,99572.0,49.2,49.3,49.07,49.28,99572.0
2016-01-15 15:45:00,49.29,49.4,49.24,49.36,109202.0,49.29,49.4,49.24,49.36,109202.0
2016-01-15 15:50:00,49.34,49.42,49.3,49.41,170087.0,49.34,49.42,49.3,49.41,170087.0
2016-01-15 15:55:00,49.41,49.45,49.33,49.41,296556.0,49.41,49.45,49.33,49.41,296556.0
2016-01-19 09:30:00,49.47,49.89,49.09,49.1,119963.0,49.47,49.89,49.09,49.1,119963.0
2016-01-19 09:35:00,49.07,49.1,48.57,48.98,64470.0,49.07,49.1,48.57,48.98,64470.0
2016-01-19 09:40:00,48.97,49.43,48.97,49.24,65801.0,48.97,49.43,48.97,49.24,65801.0
2016-01-19 09:45:00,49.24,49.38,49.08,49.18,45145.0,49.24,49.38,49.08,49.18,45145.0
2016-01-19 09:50:00,49.14,49.15,48.77,48.95,27097.0,49.14,49.15,48.77,48.95,27097.0
2016-01-19 09:55:00,48.98,49.01,48.68,48.88,13061.0,48.98,49.01,48.68,48.88,13061.0
2016-01-19 10:00:00,48.85,49.06,48.81,48.98,22531.0,48.85,49.06,48.81,48.98,22531.0
2016-01-19 10:05:00,48.99,49.28,48.95,48.95,18427.0,48.99,49.28,48.95,48.95,18427.0
2016-01-19 10:10:00,49.0,49.03,48.92,49.0,18361.0,49.0,49.03,48.92,49.0,18361.0
2016-01-19 10:15:00,48.99,49.0,48.87,48.94,25171.0,48.99,49.0,48.87,48.94,25171.0
2016-01-19 10:20:00,48.94,48.99,48.83,48.92,26285.0,48.94,48.99,48.83,48.92,26285.0
2016-01-19 10:25:00,48.95,49.0,48.88,48.92,23392.0,48.95,49.0,48.88,48.92,23392.0
2016-01-19 10:30:00,48.93,48.98,48.87,48.89,21134.0,48.93,48.98,48.87,48.89,21134.0
2016-01-19 10:35:00,48.89,48.92,48.68,48.68,15755.0,48.89,48.92,48.68,48.68,15755.0
2016-01-19 10:40:00,48.65,48.71,48.63,48.64,12673.0,48.65,48.71,48.63,48.64,12673.0
2016-01-19 10:45:00,48.64,48.82,48.57,48.82,18000.0,48.64,48.82,48.57,48.82,18000.0
2016-01-19 10:50:00,48.8,48.86,48.67,48.7,20705.0,48.8,48.86,48.67,48.7,20705.0
2016-01-19 10:55:00,48.68,48.69,48.47,48.47,36351.0,48.68,48.69,48.47,48.47,36351.0
2016-01-19 11:00:00,48.46,48.52,48.44,48.49,48346.0,48.46,48.52,48.44,48.49,48346.0
2016-01-19 11:05:00,48.48,48.59,48.39,48.58,46760.0,48.48,48.59,48.39,48.58,46760.0
2016-01-19 11:10:00,48.58,48.58,48.27,48.33,25068.0,48.58,48.58,48.27,48.33,25068.0
2016-01-19 11:15:00,48.33,48.33,48.04,48.04,67770.0,48.33,48.33,48.04,48.04,67770.0
2016-01-19 11:20:00,48.04,48.11,47.9,47.91,49478.0,48.04,48.11,47.9,47.91,49478.0
2016-01-19 11:25:00,47.91,48.31,47.91,48.27,58976.0,47.91,48.31,47.91,48.27,58976.0
2016-01-19 11:30:00,48.28,48.41,48.27,48.35,28250.0,48.28,48.41,48.27,48.35,28250.0
2016-01-19 11:35:00,48.34,48.52,48.32,48.52,31331.0,48.34,48.52,48.32,48.52,31331.0
2016-01-19 11:40:00,48.52,48.57,48.48,48.5,27918.0,48.52,48.57,48.48,48.5,27918.0
2016-01-19 11:45:00,48.51,48.53,48.34,48.4,46077.0,48.51,48.53,48.34,48.4,46077.0
2016-01-19 11:50:00,48.4,48.46,48.34,48.36,22400.0,48.4,48.46,48.34,48.36,22400.0
2016-01-19 11:55:00,48.35,48.38,48.23,48.24,33535.0,48.35,48.38,48.23,48.24,33535.0
2016-01-19 12:00:00,48.25,48.34,48.2,48.2,26423.0,48.25,48.34,48.2,48.2,26423.0
2016-01-19 12:05:00,48.21,48.34,48.21,48.24,32776.0,48.21,48.34,48.21,48.24,32776.0
2016-01-19 12:10:00,48.24,48.41,48.22,48.41,15274.0,48.24,48.41,48.22,48.41,15274.0
2016-01-19 12:15:00,48.41,48.41,48.16,48.2,17412.0,48.41,48.41,48.16,48.2,17412.0
2016-01-19 12:20:00,48.18,48.27,48.11,48.12,22024.0,48.18,48.27,48.11,48.12,22024.0
2016-01-19 12:25:00,48.12,48.2,48.0,48.19,20160.0,48.12,48.2,48.0,48.19,20160.0
2016-01-19 12:30:00,48.19,48.26,48.19,48.24,12022.0,48.19,48.26,48.19,48.24,12022.0
2016-01-19 12:35:00,48.24,48.39,48.21,48.21,21259.0,48.24,48.39,48.21,48.21,21259.0
2016-01-19 12:40:00,48.22,48.27,48.07,48.1,19306.0,48.22,48.27,48.07,48.1,19306.0
2016-01-19 12:45:00,48.1,48.12,47.96,48.0,15450.0,48.1,48.12,47.96,48.0,15450.0
2016-01-19 12:50:00,48.0,48.11,47.96,48.07,23010.0,48.0,48.11,47.96,48.07,23010.0
2016-01-19 12:55:00,48.08,48.11,47.98,48.04,14501.0,48.08,48.11,47.98,48.04,14501.0
2016-01-19 13:00:00,48.04,48.16,48.04,48.07,21319.0,48.04,48.16,48.04,48.07,21319.0
2016-01-19 13:05:00,48.06,48.07,47.92,48.06,15926.0,48.06,48.07,47.92,48.06,15926.0
2016-01-19 13:10:00,48.06,48.12,47.99,48.0,12950.0,48.06,48.12,47.99,48.0,12950.0
2016-01-19 13:15:00,48.0,48.09,47.98,48.08,34096.0,48.0,48.09,47.98,48.08,34096.0
2016-01-19 13:20:00,48.08,48.16,47.99,48.0,15029.0,48.08,48.16,47.99,48.0,15029.0
2016-01-19 13:25:00,48.0,48.03,47.88,47.94,50833.0,48.0,48.03,47.88,47.94,50833.0
2016-01-19 13:30:00,47.94,48.03,47.92,47.97,16528.0,47.94,48.03,47.92,47.97,16528.0
2016-01-19 13:35:00,47.97,48.12,47.92,48.12,24690.0,47.97,48.12,47.92,48.12,24690.0
2016-01-19 13:40:00,48.13,48.14,47.94,47.94,10601.0,48.13,48.14,47.94,47.94,10601.0
2016-01-19 13:45:00,47.96,48.15,47.92,48.12,22482.0,47.96,48.15,47.92,48.12,22482.0
2016-01-19 13:50:00,48.1,48.1,47.92,47.96,16280.0,48.1,48.1,47.92,47.96,16280.0
2016-01-19 13:55:00,47.97,48.11,47.96,48.0,14773.0,47.97,48.11,47.96,48.0,14773.0
2016-01-19 14:00:00,48.0,48.09,47.95,48.04,18231.0,48.0,48.09,47.95,48.04,18231.0
2016-01-19 14:05:00,48.04,48.04,47.76,47.78,45772.0,48.04,48.04,47.76,47.78,45772.0
2016-01-19 14:10:00,47.78,47.79,47.54,47.54,26135.0,47.78,47.79,47.54,47.54,26135.0
2016-01-19 14:15:00,47.54,47.57,47.42,47.57,29144.0,47.54,47.57,47.42,47.57,29144.0
2016-01-19 14:20:00,47.54,47.55,47.43,47.51,46184.0,47.54,47.55,47.43,47.51,46184.0
2016-01-19 14:25:00,47.51,47.64,47.49,47.63,30991.0,47.51,47.64,47.49,47.63,30991.0
2016-01-19 14:30:00,47.63,47.69,47.59,47.59,22311.0,47.63,47.69,47.59,47.59,22311.0
2016-01-19 14:35:00,47.6,47.6,47.43,47.48,22927.0,47.6,47.6,47.43,47.48,22927.0
2016-01-19 14:40:00,47.47,47.49,47.18,47.19,29711.0,47.47,47.49,47.18,47.19,29711.0
2016-01-19 14:45:00,47.19,47.2,47.09,47.11,36294.0,47.19,47.2,47.09,47.11,36294.0
2016-01-19 14:50:00,47.09,47.31,47.08,47.31,27616.0,47.09,47.31,47.08,47.31,27616.0
2016-01-19 14:55:00,47.31,47.32,47.16,47.21,24132.0,47.31,47.32,47.16,47.21,24132.0
2016-01-19 15:00:00,47.21,47.43,47.15,47.43,33622.0,47.21,47.43,47.15,47.43,33622.0
2016-01-19 15:05:00,47.43,47.6,47.43,47.5,34248.0,47.43,47.6,47.43,47.5,34248.0
2016-01-19 15:10:00,47.5,47.53,47.33,47.33,31465.0,47.5,47.53,47.33,47.33,31465.0
2016-01-19 15:15:00,47.33,47.41,47.25,47.33,38021.0,47.33,47.41,47.25,47.33,38021.0
2016-01-19 15:20:00,47.32,47.5,47.26,47.47,32861.0,47.32,47.5,47.26,47.47,32861.0
2016-01-19 15:25:00,47.47,47.71,47.47,47.65,40848.0,47.47,47.71,47.47,47.65,40848.0
2016-01-19 15:30:00,47.65,47.75,47.57,47.61,64141.0,47.65,47.75,47.57,47.61,64141.0
2016-01-19 15:35:00,47.61,47.71,47.54,47.6,52326.0,47.61,47.71,47.54,47.6,52326.0
2016-01-19 15:40:00,47.61,47.8,47.51,47.74,78290.0,47.61,47.8,47.51,47.74,78290.0
2016-01-19 15:45:00,47.76,47.93,47.64,47.93,151137.0,47.76,47.93,47.64,47.93,151137.0
2016-01-19 15:50:00,47.93,47.94,47.74,47.77,251464.0,47.93,47.94,47.74,47.77,251464.0
2016-01-19 15:55:00,47.77,47.78,47.58,47.59,196568.0,47.77,47.78,47.58,47.59,196568.0
2016-01-20 09:30:00,46.81,46.94,46.39,46.51,30665.0,46.81,46.94,46.39,46.51,30665.0
2016-01-20 09:35:00,46.52,46.6,46.28,46.29,70180.0,46.52,46.6,46.28,46.29,70180.0
2016-01-20 09:40:00,46.29,46.29,45.89,46.27,42383.0,46.29,46.29,45.89,46.27,42383.0
2016-01-20 09:45:00,46.3,46.87,46.2,46.74,67091.0,46.3,46.87,46.2,46.74,67091.0
2016-01-20 09:50:00,46.75,46.83,46.53,46.53,54829.0,46.75,46.83,46.53,46.53,54829.0
2016-01-20 09:55:00,46.52,46.53,46.1,46.1,63118.0,46.52,46.53,46.1,46.1,63118.0
2016-01-20 10:00:00,46.04,46.14,45.75,45.79,55922.0,46.04,46.14,45.75,45.79,55922.0
2016-01-20 10:05:00,45.78,45.95,45.67,45.73,56963.0,45.78,45.95,45.67,45.73,56963.0
2016-01-20 10:10:00,45.74,45.85,45.57,45.85,50316.0,45.74,45.85,45.57,45.85,50316.0
2016-01-20 10:15:00,45.86,45.95,45.65,45.65,25905.0,45.86,45.95,45.65,45.65,25905.0
2016-01-20 10:20:00,45.66,45.77,45.52,45.76,27994.0,45.66,45.77,45.52,45.76,27994.0
2016-01-20 10:25:00,45.77,45.86,45.67,45.69,27503.0,45.77,45.86,45.67,45.69,27503.0
2016-01-20 10:30:00,45.65,45.67,45.46,45.54,37265.0,45.65,45.67,45.46,45.54,37265.0
2016-01-20 10:35:00,45.56,45.61,45.46,45.57,44040.0,45.56,45.61,45.46,45.57,44040.0
2016-01-20 10:40:00,45.57,45.86,45.54,45.85,28645.0,45.57,45.86,45.54,45.85,28645.0
2016-01-20 10:45:00,45.87,45.96,45.83,45.9,31287.0,45.87,45.96,45.83,45.9,31287.0
2016-01-20 10:50:00,45.91,45.96,45.69,45.7,17804.0,45.91,45.96,45.69,45.7,17804.0
2016-01-20 10:55:00,45.68,45.72,45.55,45.55,24352.0,45.68,45.72,45.55,45.55,24352.0
2016-01-20 11:00:00,45.56,45.85,45.56,45.83,31481.0,45.56,45.85,45.56,45.83,31481.0
2016-01-20 11:05:00,45.82,45.98,45.81,45.82,71523.0,45.82,45.98,45.81,45.82,71523.0
2016-01-20 11:10:00,45.81,46.27,45.77,46.15,64122.0,45.81,46.27,45.77,46.15,64122.0
2016-01-20 11:15:00,46.15,46.15,45.97,46.12,23288.0,46.15,46.15,45.97,46.12,23288.0
2016-01-20 11:20:00,46.1,46.18,46.02,46.04,22898.0,46.1,46.18,46.02,46.04,22898.0
2016-01-20 11:25:00,46.04,46.06,45.94,45.97,30208.0,46.04,46.06,45.94,45.97,30208.0
2016-01-20 11:30:00,45.96,46.21,45.96,46.2,20764.0,45.96,46.21,45.96,46.2,20764.0
2016-01-20 11:35:00,46.22,46.33,46.15,46.21,20328.0,46.22,46.33,46.15,46.21,20328.0
2016-01-20 11:40:00,46.23,46.25,46.1,46.1,32924.0,46.23,46.25,46.1,46.1,32924.0
2016-01-20 11:45:00,46.1,46.14,45.98,45.99,34100.0,46.1,46.14,45.98,45.99,34100.0
2016-01-20 11:50:00,45.97,45.97,45.68,45.69,15948.0,45.97,45.97,45.68,45.69,15948.0
2016-01-20 11:55:00,45.69,45.82,45.6,45.78,13599.0,45.69,45.82,45.6,45.78,13599.0
2016-01-20 12:00:00,45.77,45.87,45.73,45.73,13920.0,45.77,45.87,45.73,45.73,13920.0
2016-01-20 12:05:00,45.72,45.72,45.51,45.57,23064.0,45.72,45.72,45.51,45.57,23064.0
2016-01-20 12:10:00,45.56,45.64,45.47,45.58,17404.0,45.56,45.64,45.47,45.58,17404.0
2016-01-20 12:15:00,45.59,45.65,45.49,45.52,24693.0,45.59,45.65,45.49,45.52,24693.0
2016-01-20 12:20:00,45.52,45.55,45.21,45.21,44462.0,45.52,45.55,45.21,45.21,44462.0
2016-01-20 12:25:00,45.25,45.28,45.12,45.28,17933.0,45.25,45.28,45.12,45.28,17933.0
2016-01-20 12:30:00,45.26,45.46,45.26,45.4,36452.0,45.26,45.46,45.26,45.4,36452.0
2016-01-20 12:35:00,45.43,45.48,45.31,45.42,18560.0,45.43,45.48,45.31,45.42,18560.0
2016-01-20 12:40:00,45.43,45.46,45.3,45.38,24058.0,45.43,45.46,45.3,45.38,24058.0
2016-01-20 12:45:00,45.39,45.39,45.26,45.33,20047.0,45.39,45.39,45.26,45.33,20047.0
2016-01-20 12:50:00,45.33,45.55,45.29,45.55,21896.0,45.33,45.55,45.29,45.55,21896.0
2016-01-20 12:55:00,45.52,45.86,45.52,45.86,26643.0,45.52,45.86,45.52,45.86,26643.0
2016-01-20 13:00:00,45.86,46.06,45.81,46.03,46029.0,45.86,46.06,45.81,46.03,46029.0
2016-01-20 13:05:00,46.03,46.03,45.8,45.82,32171.0,46.03,46.03,45.8,45.82,32171.0
2016-01-20 13:10:00,45.83,45.83,45.69,45.74,29637.0,45.83,45.83,45.69,45.74,29637.0
2016-01-20 13:15:00,45.74,45.74,45.53,45.55,15613.0,45.74,45.74,45.53,45.55,15613.0
2016-01-20 13:20:00,45.55,45.89,45.46,45.82,51749.0,45.55,45.89,45.46,45.82,51749.0
2016-01-20 13:25:00,45.83,45.9,45.72,45.77,51158.0,45.83,45.9,45.72,45.77,51158.0
2016-01-20 13:30:00,45.77,45.94,45.75,45.89,20000.0,45.77,45.94,45.75,45.89,20000.0
2016-01-20 13:35:00,45.89,46.07,45.78,46.04,21455.0,45.89,46.07,45.78,46.04,21455.0
2016-01-20 13:40:00,46.05,46.27,46.03,46.27,33547.0,46.05,46.27,46.03,46.27,33547.0
2016-01-20 13:45:00,46.27,46.38,46.19,46.34,19302.0,46.27,46.38,46.19,46.34,19302.0
2016-01-20 13:50:00,46.33,46.59,46.32,46.57,70290.0,46.33,46.59,46.32,46.57,70290.0
2016-01-20 13:55:00,46.57,46.57,46.4,46.45,17291.0,46.57,46.57,46.4,46.45,17291.0
2016-01-20 14:00:00,46.45,46.5,46.25,46.29,25198.0,46.45,46.5,46.25,46.29,25198.0
2016-01-20 14:05:00,46.31,46.53,46.31,46.49,20811.0,46.31,46.53,46.31,46.49,20811.0
2016-01-20 14:10:00,46.51,46.79,46.49,46.71,30014.0,46.51,46.79,46.49,46.71,30014.0
2016-01-20 14:15:00,46.71,46.9,46.65,46.87,44817.0,46.71,46.9,46.65,46.87,44817.0
2016-01-20 14:20:00,46.9,46.98,46.84,46.96,44732.0,46.9,46.98,46.84,46.96,44732.0
2016-01-20 14:25:00,46.95,46.99,46.78,46.8,25347.0,46.95,46.99,46.78,46.8,25347.0
2016-01-20 14:30:00,46.81,46.87,46.63,46.74,24072.0,46.81,46.87,46.63,46.74,24072.0
2016-01-20 14:35:00,46.76,46.87,46.67,46.86,21709.0,46.76,46.87,46.67,46.86,21709.0
2016-01-20 14:40:00,46.86,46.97,46.82,46.89,15223.0,46.86,46.97,46.82,46.89,15223.0
2016-01-20 14:45:00,46.88,46.94,46.8,46.93,19694.0,46.88,46.94,46.8,46.93,19694.0
2016-01-20 14:50:00,46.91,47.22,46.91,47.18,19367.0,46.91,47.22,46.91,47.18,19367.0
2016-01-20 14:55:00,47.2,47.34,47.12,47.13,16458.0,47.2,47.34,47.12,47.13,16458.0
2016-01-20 15:00:00,47.14,47.3,47.0,47.3,20778.0,47.14,47.3,47.0,47.3,20778.0
2016-01-20 15:05:00,47.3,47.46,47.29,47.38,16828.0,47.3,47.46,47.29,47.38,16828.0
2016-01-20 15:10:00,47.38,47.6,47.37,47.6,73985.0,47.38,47.6,47.37,47.6,73985.0
2016-01-20 15:15:00,47.6,48.14,47.59,48.12,94315.0,47.6,48.14,47.59,48.12,94315.0
2016-01-20 15:20:00,48.13,48.34,48.11,48.26,96827.0,48.13,48.34,48.11,48.26,96827.0
2016-01-20 15:25:00,48.25,48.45,48.17,48.36,61548.0,48.25,48.45,48.17,48.36,61548.0
2016-01-20 15:30:00,48.35,48.4,48.01,48.03,50755.0,48.35,48.4,48.01,48.03,50755.0
2016-01-20 15:35:00,48.02,48.17,47.99,48.16,69688.0,48.02,48.17,47.99,48.16,69688.0
2016-01-20 15:40:00,48.14,48.17,47.9,47.93,86616.0,48.14,48.17,47.9,47.93,86616.0
2016-01-20 15:45:00,47.9,47.9,47.62,47.75,56911.0,47.9,47.9,47.62,47.75,56911.0
2016-01-20 15:50:00,47.74,48.06,47.7,48.04,122961.0,47.74,48.06,47.7,48.04,122961.0
2016-01-20 15:55:00,48.03,48.04,47.9,47.9,202021.0,48.03,48.04,47.9,47.9,202021.0
2016-01-21 09:30:00,47.98,48.0,47.62,47.95,32591.0,47.98,48.0,47.62,47.95,32591.0
2016-01-21 09:35:00,47.94,48.07,47.67,47.67,22444.0,47.94,48.07,47.67,47.67,22444.0
2016-01-21 09:40:00,47.69,47.8,47.47,47.5,17847.0,47.69,47.8,47.47,47.5,17847.0
2016-01-21 09:45:00,47.47,47.47,46.94,46.94,59876.0,47.47,47.47,46.94,46.94,59876.0
2016-01-21 09:50:00,46.95,47.27,46.95,47.24,28711.0,46.95,47.27,46.95,47.24,28711.0
2016-01-21 09:55:00,47.3,47.58,47.29,47.39,16933.0,47.3,47.58,47.29,47.39,16933.0
2016-01-21 10:00:00,47.43,47.72,47.37,47.72,58298.0,47.43,47.72,47.37,47.72,58298.0
2016-01-21 10:05:00,47.8,47.82,47.66,47.75,31570.0,47.8,47.82,47.66,47.75,31570.0
2016-01-21 10:10:00,47.74,48.11,47.74,48.02,26911.0,47.74,48.11,47.74,48.02,26911.0
2016-01-21 10:15:00,48.02,48.25,48.0,48.02,8613.0,48.02,48.25,48.0,48.02,8613.0
2016-01-21 10:20:00,48.01,48.09,47.7,47.7,20050.0,48.01,48.09,47.7,47.7,20050.0
2016-01-21 10:25:00,47.72,47.93,47.69,47.92,10925.0,47.72,47.93,47.69,47.92,10925.0
2016-01-21 10:30:00,47.96,48.04,47.72,48.04,10860.0,47.96,48.04,47.72,48.04,10860.0
2016-01-21 10:35:00,48.09,48.14,47.86,47.91,22994.0,48.09,48.14,47.86,47.91,22994.0
2016-01-21 10:40:00,47.93,48.15,47.92,48.13,10899.0,47.93,48.15,47.92,48.13,10899.0
2016-01-21 10:45:00,48.11,48.32,48.09,48.09,10084.0,48.11,48.32,48.09,48.09,10084.0
2016-01-21 10:50:00,48.12,48.18,47.99,48.07,8010.0,48.12,48.18,47.99,48.07,8010.0
2016-01-21 10:55:00,48.07,48.12,47.77,47.77,18373.0,48.07,48.12,47.77,47.77,18373.0
2016-01-21 11:00:00,47.83,48.13,47.61,48.08,14355.0,47.83,48.13,47.61,48.08,14355.0
2016-01-21 11:05:00,48.08,48.16,48.05,48.07,11051.0,48.08,48.16,48.05,48.07,11051.0
2016-01-21 11:10:00,48.07,48.11,47.99,48.08,12200.0,48.07,48.11,47.99,48.08,12200.0
2016-01-21 11:15:00,48.09,48.1,47.91,47.99,13829.0,48.09,48.1,47.91,47.99,13829.0
2016-01-21 11:20:00,47.99,48.0,47.83,47.85,13554.0,47.99,48.0,47.83,47.85,13554.0
2016-01-21 11:25:00,47.84,47.89,47.7,47.72,19987.0,47.84,47.89,47.7,47.72,19987.0
2016-01-21 11:30:00,47.79,47.95,47.78,47.8,9847.0,47.79,47.95,47.78,47.8,9847.0
2016-01-21 11:35:00,47.8,48.12,47.8,48.04,16235.0,47.8,48.12,47.8,48.04,16235.0
2016-01-21 11:40:00,48.02,48.05,47.9,47.91,9782.0,48.02,48.05,47.9,47.91,9782.0
2016-01-21 11:45:00,47.88,48.08,47.88,48.08,6400.0,47.88,48.08,47.88,48.08,6400.0
2016-01-21 11:50:00,48.09,48.14,47.97,47.98,4250.0,48.09,48.14,47.97,47.98,4250.0
2016-01-21 11:55:00,48.0,48.28,48.0,48.21,25119.0,48.0,48.28,48.0,48.21,25119.0
2016-01-21 12:00:00,48.24,48.53,48.23,48.45,32657.0,48.24,48.53,48.23,48.45,32657.0
2016-01-21 12:05:00,48.42,48.55,48.41,48.45,11295.0,48.42,48.55,48.41,48.45,11295.0
2016-01-21 12:10:00,48.48,48.49,48.33,48.38,8789.0,48.48,48.49,48.33,48.38,8789.0
2016-01-21 12:15:00,48.36,48.49,48.36,48.41,7854.0,48.36,48.49,48.36,48.41,7854.0
2016-01-21 12:20:00,48.38,48.39,48.23,48.28,6177.0,48.38,48.39,48.23,48.28,6177.0
2016-01-21 12:25:00,48.27,48.38,48.25,48.38,7802.0,48.27,48.38,48.25,48.38,7802.0
2016-01-21 12:30:00,48.37,48.37,48.27,48.33,7507.0,48.37,48.37,48.27,48.33,7507.0
2016-01-21 12:35:00,48.33,48.43,48.31,48.38,20800.0,48.33,48.43,48.31,48.38,20800.0
2016-01-21 12:40:00,48.38,48.44,48.24,48.24,9751.0,48.38,48.44,48.24,48.24,9751.0
2016-01-21 12:45:00,48.24,48.25,48.13,48.14,7608.0,48.24,48.25,48.13,48.14,7608.0
2016-01-21 12:50:00,48.15,48.21,48.08,48.12,5385.0,48.15,48.21,48.08,48.12,5385.0
2016-01-21 12:55:00,48.08,48.15,48.06,48.11,16748.0,48.08,48.15,48.06,48.11,16748.0
2016-01-21 13:00:00,48.11,48.29,48.11,48.29,18319.0,48.11,48.29,48.11,48.29,18319.0
2016-01-21 13:05:00,48.3,48.5,48.25,48.49,22817.0,48.3,48.5,48.25,48.49,22817.0
2016-01-21 13:10:00,48.49,48.52,48.37,48.39,15814.0,48.49,48.52,48.37,48.39,15814.0
2016-01-21 13:15:00,48.39,48.42,48.27,48.31,19092.0,48.39,48.42,48.27,48.31,19092.0
2016-01-21 13:20:00,48.3,48.3,48.13,48.23,49152.0,48.3,48.3,48.13,48.23,49152.0
2016-01-21 13:25:00,48.22,48.28,48.15,48.15,12923.0,48.22,48.28,48.15,48.15,12923.0
2016-01-21 13:30:00,48.15,48.23,47.94,47.95,18052.0,48.15,48.23,47.94,47.95,18052.0
2016-01-21 13:35:00,47.94,48.23,47.93,48.23,12934.0,47.94,48.23,47.93,48.23,12934.0
2016-01-21 13:40:00,48.23,48.34,48.21,48.25,15069.0,48.23,48.34,48.21,48.25,15069.0
2016-01-21 13:45:00,48.24,48.38,48.24,48.31,10211.0,48.24,48.38,48.24,48.31,10211.0
2016-01-21 13:50:00,48.32,48.32,48.1,48.16,26498.0,48.32,48.32,48.1,48.16,26498.0
2016-01-21 13:55:00,48.18,48.28,48.14,48.14,10764.0,48.18,48.28,48.14,48.14,10764.0
2016-01-21 14:00:00,48.16,48.19,48.02,48.19,20809.0,48.16,48.19,48.02,48.19,20809.0
2016-01-21 14:05:00,48.18,48.2,48.09,48.11,22239.0,48.18,48.2,48.09,48.11,22239.0
2016-01-21 14:10:00,48.1,48.11,47.91,48.0,73018.0,48.1,48.11,47.91,48.0,73018.0
2016-01-21 14:15:00,48.01,48.02,47.85,47.86,41585.0,48.01,48.02,47.85,47.86,41585.0
2016-01-21 14:20:00,47.86,48.01,47.84,47.88,24289.0,47.86,48.01,47.84,47.88,24289.0
2016-01-21 14:25:00,47.88,48.09,47.78,48.08,74592.0,47.88,48.09,47.78,48.08,74592.0
2016-01-21 14:30:00,48.1,48.31,48.1,48.14,16837.0,48.1,48.31,48.1,48.14,16837.0
2016-01-21 14:35:00,48.15,48.3,48.1,48.2,22694.0,48.15,48.3,48.1,48.2,22694.0
2016-01-21 14:40:00,48.21,48.36,48.19,48.23,28117.0,48.21,48.36,48.19,48.23,28117.0
2016-01-21 14:45:00,48.23,48.23,47.97,47.98,10000.0,48.23,48.23,47.97,47.98,10000.0
2016-01-21 14:50:00,47.98,48.16,47.98,48.15,21394.0,47.98,48.16,47.98,48.15,21394.0
2016-01-21 14:55:00,48.14,48.4,48.14,48.35,26840.0,48.14,48.4,48.14,48.35,26840.0
2016-01-21 15:00:00,48.37,48.38,48.18,48.19,19100.0,48.37,48.38,48.18,48.19,19100.0
2016-01-21 15:05:00,48.2,48.22,48.0,48.09,55332.0,48.2,48.22,48.0,48.09,55332.0
2016-01-21 15:10:00,48.08,48.2,48.02,48.13,26130.0,48.08,48.2,48.02,48.13,26130.0
2016-01-21 15:15:00,48.12,48.13,47.98,48.06,11898.0,48.12,48.13,47.98,48.06,11898.0
2016-01-21 15:20:00,48.06,48.07,47.95,48.07,15224.0,48.06,48.07,47.95,48.07,15224.0
2016-01-21 15:25:00,48.06,48.11,47.98,47.98,8318.0,48.06,48.11,47.98,47.98,8318.0
2016-01-21 15:30:00,48.01,48.27,48.0,48.23,43398.0,48.01,48.27,48.0,48.23,43398.0
2016-01-21 15:35:00,48.23,48.23,48.09,48.18,23784.0,48.23,48.23,48.09,48.18,23784.0
2016-01-21 15:40:00,48.17,48.25,48.08,48.08,48009.0,48.17,48.25,48.08,48.08,48009.0
2016-01-21 15:45:00,48.08,48.13,47.94,48.0,43547.0,48.08,48.13,47.94,48.0,43547.0
2016-01-21 15:50:00,47.99,48.08,47.96,48.04,40625.0,47.99,48.08,47.96,48.04,40625.0
2016-01-21 15:55:00,48.03,48.07,47.86,47.88,126360.0,48.03,48.07,47.86,47.88,126360.0
2016-01-22 09:30:00,48.64,48.96,48.35,48.55,28158.0,48.64,48.96,48.35,48.55,28158.0
2016-01-22 09:35:00,48.63,48.89,48.5,48.83,25684.0,48.63,48.89,48.5,48.83,25684.0
2016-01-22 09:40:00,48.83,48.85,48.56,48.75,28432.0,48.83,48.85,48.56,48.75,28432.0
2016-01-22 09:45:00,48.75,48.75,48.61,48.75,28589.0,48.75,48.75,48.61,48.75,28589.0
2016-01-22 09:50:00,48.76,48.97,48.76,48.97,49618.0,48.76,48.97,48.76,48.97,49618.0
2016-01-22 09:55:00,48.98,49.19,48.98,49.09,39298.0,48.98,49.19,48.98,49.09,39298.0
2016-01-22 10:00:00,49.07,49.15,48.92,48.97,27096.0,49.07,49.15,48.92,48.97,27096.0
2016-01-22 10:05:00,48.98,48.99,48.79,48.96,24773.0,48.98,48.99,48.79,48.96,24773.0
2016-01-22 10:10:00,48.95,49.17,48.95,49.16,19453.0,48.95,49.17,48.95,49.16,19453.0
2016-01-22 10:15:00,49.14,49.15,48.96,48.99,29155.0,49.14,49.15,48.96,48.99,29155.0
2016-01-22 10:20:00,48.99,49.24,48.94,49.2,79888.0,48.99,49.24,48.94,49.2,79888.0
2016-01-22 10:25:00,49.2,49.34,49.16,49.21,21363.0,49.2,49.34,49.16,49.21,21363.0
2016-01-22 10:30:00,49.22,49.31,49.04,49.1,14441.0,49.22,49.31,49.04,49.1,14441.0
2016-01-22 10:35:00,49.08,49.17,49.04,49.11,20924.0,49.08,49.17,49.04,49.11,20924.0
2016-01-22 10:40:00,49.1,49.13,48.95,49.1,24470.0,49.1,49.13,48.95,49.1,24470.0
2016-01-22 10:45:00,49.1,49.16,48.98,49.12,25109.0,49.1,49.16,48.98,49.12,25109.0
2016-01-22 10:50:00,49.1,49.13,48.99,49.03,40036.0,49.1,49.13,48.99,49.03,40036.0
2016-01-22 10:55:00,49.03,49.03,48.81,48.81,20567.0,49.03,49.03,48.81,48.81,20567.0
2016-01-22 11:00:00,48.8,48.88,48.78,48.81,8850.0,48.8,48.88,48.78,48.81,8850.0
2016-01-22 11:05:00,48.79,48.85,48.74,48.77,19299.0,48.79,48.85,48.74,48.77,19299.0
2016-01-22 11:10:00,48.75,48.8,48.72,48.79,9536.0,48.75,48.8,48.72,48.79,9536.0
2016-01-22 11:15:00,48.79,48.93,48.68,48.92,9765.0,48.79,48.93,48.68,48.92,9765.0
2016-01-22 11:20:00,48.94,49.0,48.89,48.9,9833.0,48.94,49.0,48.89,48.9,9833.0
2016-01-22 11:25:00,48.9,48.9,48.79,48.85,12500.0,48.9,48.9,48.79,48.85,12500.0
2016-01-22 11:30:00,48.82,48.84,48.79,48.8,15300.0,48.82,48.84,48.79,48.8,15300.0
2016-01-22 11:35:00,48.79,48.82,48.71,48.71,4776.0,48.79,48.82,48.71,48.71,4776.0
2016-01-22 11:40:00,48.7,48.74,48.61,48.67,4606.0,48.7,48.74,48.61,48.67,4606.0
2016-01-22 11:45:00,48.67,48.71,48.53,48.59,10560.0,48.67,48.71,48.53,48.59,10560.0
2016-01-22 11:50:00,48.59,48.74,48.57,48.7,16451.0,48.59,48.74,48.57,48.7,16451.0
2016-01-22 11:55:00,48.69,48.69,48.6,48.61,4230.0,48.69,48.69,48.6,48.61,4230.0
2016-01-22 12:00:00,48.59,48.69,48.59,48.67,17200.0,48.59,48.69,48.59,48.67,17200.0
2016-01-22 12:05:00,48.69,48.75,48.67,48.69,6509.0,48.69,48.75,48.67,48.69,6509.0
2016-01-22 12:10:00,48.7,48.77,48.66,48.74,17792.0,48.7,48.77,48.66,48.74,17792.0
2016-01-22 12:15:00,48.74,48.74,48.65,48.68,10988.0,48.74,48.74,48.65,48.68,10988.0
2016-01-22 12:20:00,48.68,48.75,48.68,48.75,6517.0,48.68,48.75,48.68,48.75,6517.0
2016-01-22 12:25:00,48.76,48.82,48.69,48.81,9825.0,48.76,48.82,48.69,48.81,9825.0
2016-01-22 12:30:00,48.8,48.8,48.69,48.71,30621.0,48.8,48.8,48.69,48.71,30621.0
2016-01-22 12:35:00,48.7,48.85,48.67,48.83,11682.0,48.7,48.85,48.67,48.83,11682.0
2016-01-22 12:40:00,48.84,48.86,48.78,48.81,5313.0,48.84,48.86,48.78,48.81,5313.0
2016-01-22 12:45:00,48.81,48.81,48.71,48.75,5369.0,48.81,48.81,48.71,48.75,5369.0
2016-01-22 12:50:00,48.77,48.81,48.76,48.79,3823.0,48.77,48.81,48.76,48.79,3823.0
2016-01-22 12:55:00,48.79,48.85,48.78,48.82,4600.0,48.79,48.85,48.78,48.82,4600.0
2016-01-22 13:00:00,48.81,48.81,48.72,48.73,8100.0,48.81,48.81,48.72,48.73,8100.0
2016-01-22 13:05:00,48.75,48.75,48.57,48.57,7300.0,48.75,48.75,48.57,48.57,7300.0
2016-01-22 13:10:00,48.59,48.64,48.53,48.57,7724.0,48.59,48.64,48.53,48.57,7724.0
2016-01-22 13:15:00,48.59,48.64,48.55,48.64,6600.0,48.59,48.64,48.55,48.64,6600.0
2016-01-22 13:20:00,48.63,48.73,48.63,48.64,12355.0,48.63,48.73,48.63,48.64,12355.0
2016-01-22 13:25:00,48.65,48.71,48.64,48.68,16100.0,48.65,48.71,48.64,48.68,16100.0
2016-01-22 13:30:00,48.68,48.71,48.66,48.69,19545.0,48.68,48.71,48.66,48.69,19545.0
2016-01-22 13:35:00,48.71,48.71,48.57,48.59,10877.0,48.71,48.71,48.57,48.59,10877.0
2016-01-22 13:40:00,48.62,48.66,48.6,48.66,9586.0,48.62,48.66,48.6,48.66,9586.0
2016-01-22 13:45:00,48.67,48.73,48.65,48.7,19106.0,48.67,48.73,48.65,48.7,19106.0
2016-01-22 13:50:00,48.7,48.72,48.66,48.7,15783.0,48.7,48.72,48.66,48.7,15783.0
2016-01-22 13:55:00,48.7,48.71,48.65,48.69,4046.0,48.7,48.71,48.65,48.69,4046.0
2016-01-22 14:00:00,48.69,48.69,48.65,48.66,12400.0,48.69,48.69,48.65,48.66,12400.0
2016-01-22 14:05:00,48.66,48.76,48.63,48.76,9030.0,48.66,48.76,48.63,48.76,9030.0
2016-01-22 14:10:00,48.75,48.83,48.74,48.83,4984.0,48.75,48.83,48.74,48.83,4984.0
2016-01-22 14:15:00,48.81,48.82,48.77,48.79,5125.0,48.81,48.82,48.77,48.79,5125.0
2016-01-22 14:20:00,48.79,48.83,48.74,48.74,19502.0,48.79,48.83,48.74,48.74,19502.0
2016-01-22 14:25:00,48.75,48.8,48.75,48.76,5400.0,48.75,48.8,48.75,48.76,5400.0
2016-01-22 14:30:00,48.76,48.84,48.71,48.83,17368.0,48.76,48.84,48.71,48.83,17368.0
2016-01-22 14:35:00,48.83,48.87,48.75,48.77,21279.0,48.83,48.87,48.75,48.77,21279.0
2016-01-22 14:40:00,48.77,48.77,48.65,48.69,7000.0,48.77,48.77,48.65,48.69,7000.0
2016-01-22 14:45:00,48.66,48.81,48.66,48.79,7101.0,48.66,48.81,48.66,48.79,7101.0
2016-01-22 14:50:00,48.8,48.88,48.73,48.88,13361.0,48.8,48.88,48.73,48.88,13361.0
2016-01-22 14:55:00,48.88,48.91,48.84,48.88,14769.0,48.88,48.91,48.84,48.88,14769.0
2016-01-22 15:00:00,48.88,48.9,48.84,48.88,20500.0,48.88,48.9,48.84,48.88,20500.0
2016-01-22 15:05:00,48.88,48.9,48.76,48.78,16312.0,48.88,48.9,48.76,48.78,16312.0
2016-01-22 15:10:00,48.77,48.81,48.7,48.78,28826.0,48.77,48.81,48.7,48.78,28826.0
2016-01-22 15:15:00,48.78,48.78,48.66,48.67,30642.0,48.78,48.78,48.66,48.67,30642.0
2016-01-22 15:20:00,48.65,48.77,48.65,48.73,21597.0,48.65,48.77,48.65,48.73,21597.0
2016-01-22 15:25:00,48.72,48.82,48.71,48.8,32656.0,48.72,48.82,48.71,48.8,32656.0
2016-01-22 15:30:00,48.8,48.81,48.71,48.75,62533.0,48.8,48.81,48.71,48.75,62533.0
2016-01-22 15:35:00,48.75,48.91,48.75,48.88,29497.0,48.75,48.91,48.75,48.88,29497.0
2016-01-22 15:40:00,48.88,48.95,48.81,48.95,35563.0,48.88,48.95,48.81,48.95,35563.0
2016-01-22 15:45:00,48.95,49.0,48.91,48.97,34705.0,48.95,49.0,48.91,48.97,34705.0
2016-01-22 15:50:00,48.98,49.03,48.9,49.03,44965.0,48.98,49.03,48.9,49.03,44965.0
2016-01-22 15:55:00,49.04,49.04,48.95,49.03,105078.0,49.04,49.04,48.95,49.03,105078.0
2016-01-25 09:30:00,48.81,48.88,48.27,48.84,17064.0,48.81,48.88,48.27,48.84,17064.0
2016-01-25 09:35:00,48.81,48.89,48.7,48.87,43889.0,48.81,48.89,48.7,48.87,43889.0
2016-01-25 09:40:00,48.84,49.08,48.81,48.94,9850.0,48.84,49.08,48.81,48.94,9850.0
2016-01-25 09:45:00,48.93,48.93,48.6,48.69,8400.0,48.93,48.93,48.6,48.69,8400.0
2016-01-25 09:50:00,48.68,48.8,48.63,48.78,11696.0,48.68,48.8,48.63,48.78,11696.0
2016-01-25 09:55:00,48.81,48.9,48.74,48.78,12044.0,48.81,48.9,48.74,48.78,12044.0
2016-01-25 10:00:00,48.75,49.02,48.68,49.02,37050.0,48.75,49.02,48.68,49.02,37050.0
2016-01-25 10:05:00,49.03,49.19,49.03,49.09,16150.0,49.03,49.19,49.03,49.09,16150.0
2016-01-25 10:10:00,49.07,49.07,48.83,48.87,15575.0,49.07,49.07,48.83,48.87,15575.0
2016-01-25 10:15:00,48.85,48.98,48.74,48.83,12553.0,48.85,48.98,48.74,48.83,12553.0
2016-01-25 10:20:00,48.79,48.82,48.65,48.82,10142.0,48.79,48.82,48.65,48.82,10142.0
2016-01-25 10:25:00,48.79,48.81,48.59,48.66,13762.0,48.79,48.81,48.59,48.66,13762.0
2016-01-25 10:30:00,48.64,48.76,48.59,48.73,10242.0,48.64,48.76,48.59,48.73,10242.0
2016-01-25 10:35:00,48.7,48.71,48.58,48.63,6059.0,48.7,48.71,48.58,48.63,6059.0
2016-01-25 10:40:00,48.61,48.63,48.54,48.61,7440.0,48.61,48.63,48.54,48.61,7440.0
2016-01-25 10:45:00,48.56,48.69,48.55,48.69,14082.0,48.56,48.69,48.55,48.69,14082.0
2016-01-25 10:50:00,48.68,48.68,48.57,48.58,11310.0,48.68,48.68,48.57,48.58,11310.0
2016-01-25 10:55:00,48.57,48.7,48.56,48.61,9971.0,48.57,48.7,48.56,48.61,9971.0
2016-01-25 11:00:00,48.61,48.61,48.48,48.51,11588.0,48.61,48.61,48.48,48.51,11588.0
2016-01-25 11:05:00,48.5,48.55,48.47,48.47,28878.0,48.5,48.55,48.47,48.47,28878.0
2016-01-25 11:10:00,48.46,48.5,48.35,48.39,9437.0,48.46,48.5,48.35,48.39,9437.0
2016-01-25 11:15:00,48.4,48.53,48.4,48.49,32051.0,48.4,48.53,48.4,48.49,32051.0
2016-01-25 11:20:00,48.48,48.66,48.48,48.66,10817.0,48.48,48.66,48.48,48.66,10817.0
2016-01-25 11:25:00,48.69,48.77,48.63,48.76,11600.0,48.69,48.77,48.63,48.76,11600.0
2016-01-25 11:30:00,48.74,48.74,48.64,48.67,9700.0,48.74,48.74,48.64,48.67,9700.0
2016-01-25 11:35:00,48.68,48.69,48.62,48.66,8700.0,48.68,48.69,48.62,48.66,8700.0
2016-01-25 11:40:00,48.65,48.76,48.63,48.64,10700.0,48.65,48.76,48.63,48.64,10700.0
2016-01-25 11:45:00,48.62,48.63,48.56,48.62,3300.0,48.62,48.63,48.56,48.62,3300.0
2016-01-25 11:50:00,48.63,48.78,48.63,48.77,14206.0,48.63,48.78,48.63,48.77,14206.0
2016-01-25 11:55:00,48.78,48.78,48.66,48.67,10200.0,48.78,48.78,48.66,48.67,10200.0
2016-01-25 12:00:00,48.65,48.7,48.55,48.56,10287.0,48.65,48.7,48.55,48.56,10287.0
2016-01-25 12:05:00,48.56,48.62,48.52,48.61,10195.0,48.56,48.62,48.52,48.61,10195.0
2016-01-25 12:10:00,48.61,48.61,48.48,48.49,6029.0,48.61,48.61,48.48,48.49,6029.0
2016-01-25 12:15:00,48.48,48.55,48.44,48.52,3400.0,48.48,48.55,48.44,48.52,3400.0
2016-01-25 12:20:00,48.5,48.57,48.49,48.54,4279.0,48.5,48.57,48.49,48.54,4279.0
2016-01-25 12:25:00,48.54,48.65,48.54,48.55,11221.0,48.54,48.65,48.54,48.55,11221.0
2016-01-25 12:30:00,48.55,48.59,48.46,48.55,6047.0,48.55,48.59,48.46,48.55,6047.0
2016-01-25 12:35:00,48.55,48.55,48.46,48.52,5360.0,48.55,48.55,48.46,48.52,5360.0
2016-01-25 12:40:00,48.53,48.59,48.51,48.52,6457.0,48.53,48.59,48.51,48.52,6457.0
2016-01-25 12:45:00,48.52,48.52,48.47,48.52,2729.0,48.52,48.52,48.47,48.52,2729.0
2016-01-25 12:50:00,48.54,48.55,48.49,48.54,11259.0,48.54,48.55,48.49,48.54,11259.0
2016-01-25 12:55:00,48.53,48.62,48.52,48.62,2800.0,48.53,48.62,48.52,48.62,2800.0
2016-01-25 13:00:00,48.61,48.74,48.61,48.74,7941.0,48.61,48.74,48.61,48.74,7941.0
2016-01-25 13:05:00,48.75,48.8,48.75,48.77,8400.0,48.75,48.8,48.75,48.77,8400.0
2016-01-25 13:10:00,48.78,48.79,48.69,48.79,5004.0,48.78,48.79,48.69,48.79,5004.0
2016-01-25 13:15:00,48.77,48.8,48.72,48.79,5634.0,48.77,48.8,48.72,48.79,5634.0
2016-01-25 13:20:00,48.76,48.9,48.76,48.87,12667.0,48.76,48.9,48.76,48.87,12667.0
2016-01-25 13:25:00,48.87,48.87,48.79,48.8,5750.0,48.87,48.87,48.79,48.8,5750.0
2016-01-25 13:30:00,48.77,48.82,48.68,48.71,10737.0,48.77,48.82,48.68,48.71,10737.0
2016-01-25 13:35:00,48.7,48.74,48.67,48.67,4672.0,48.7,48.74,48.67,48.67,4672.0
2016-01-25 13:40:00,48.65,48.71,48.64,48.64,9700.0,48.65,48.71,48.64,48.64,9700.0
2016-01-25 13:45:00,48.64,48.68,48.51,48.54,29890.0,48.64,48.68,48.51,48.54,29890.0
2016-01-25 13:50:00,48.54,48.58,48.51,48.52,13732.0,48.54,48.58,48.51,48.52,13732.0
2016-01-25 13:55:00,48.51,48.62,48.51,48.56,32078.0,48.51,48.62,48.51,48.56,32078.0
2016-01-25 14:00:00,48.56,48.63,48.5,48.61,25182.0,48.56,48.63,48.5,48.61,25182.0
2016-01-25 14:05:00,48.61,48.72,48.61,48.7,9320.0,48.61,48.72,48.61,48.7,9320.0
2016-01-25 14:10:00,48.69,48.69,48.58,48.64,8092.0,48.69,48.69,48.58,48.64,8092.0
2016-01-25 14:15:00,48.63,48.67,48.58,48.64,8784.0,48.63,48.67,48.58,48.64,8784.0
2016-01-25 14:20:00,48.65,48.66,48.51,48.56,8654.0,48.65,48.66,48.51,48.56,8654.0
2016-01-25 14:25:00,48.58,48.67,48.52,48.67,19682.0,48.58,48.67,48.52,48.67,19682.0
2016-01-25 14:30:00,48.67,48.69,48.61,48.64,7410.0,48.67,48.69,48.61,48.64,7410.0
2016-01-25 14:35:00,48.62,48.79,48.6,48.73,21576.0,48.62,48.79,48.6,48.73,21576.0
2016-01-25 14:40:00,48.73,48.73,48.65,48.65,6300.0,48.73,48.73,48.65,48.65,6300.0
2016-01-25 14:45:00,48.65,48.69,48.52,48.52,13755.0,48.65,48.69,48.52,48.52,13755.0
2016-01-25 14:50:00,48.52,48.59,48.52,48.55,14137.0,48.52,48.59,48.52,48.55,14137.0
2016-01-25 14:55:00,48.56,48.67,48.56,48.62,15200.0,48.56,48.67,48.56,48.62,15200.0
2016-01-25 15:00:00,48.63,48.73,48.63,48.68,19333.0,48.63,48.73,48.63,48.68,19333.0
2016-01-25 15:05:00,48.69,48.7,48.5,48.5,27719.0,48.69,48.7,48.5,48.5,27719.0
2016-01-25 15:10:00,48.5,48.5,48.42,48.44,32053.0,48.5,48.5,48.42,48.44,32053.0
2016-01-25 15:15:00,48.45,48.46,48.36,48.42,35288.0,48.45,48.46,48.36,48.42,35288.0
2016-01-25 15:20:00,48.41,48.41,48.16,48.16,22042.0,48.41,48.41,48.16,48.16,22042.0
2016-01-25 15:25:00,48.16,48.32,48.14,48.18,22829.0,48.16,48.32,48.14,48.18,22829.0
2016-01-25 15:30:00,48.17,48.21,48.07,48.08,29415.0,48.17,48.21,48.07,48.08,29415.0
2016-01-25 15:35:00,48.09,48.12,48.02,48.03,30349.0,48.09,48.12,48.02,48.03,30349.0
2016-01-25 15:40:00,48.03,48.04,47.89,47.89,50511.0,48.03,48.04,47.89,47.89,50511.0
2016-01-25 15:45:00,47.89,48.05,47.89,48.02,63047.0,47.89,48.05,47.89,48.02,63047.0
2016-01-25 15:50:00,48.03,48.05,47.93,48.0,78130.0,48.03,48.05,47.93,48.0,78130.0
2016-01-25 15:55:00,48.01,48.05,47.86,47.98,151679.0,48.01,48.05,47.86,47.98,151679.0
2016-01-26 09:30:00,48.29,48.49,47.39,48.23,29041.0,48.29,48.49,47.39,48.23,29041.0
2016-01-26 09:35:00,48.23,48.25,47.82,47.83,22301.0,48.23,48.25,47.82,47.83,22301.0
2016-01-26 09:40:00,47.69,47.99,47.58,47.94,13377.0,47.69,47.99,47.58,47.94,13377.0
2016-01-26 09:45:00,47.94,47.96,47.62,47.62,4611.0,47.94,47.96,47.62,47.62,4611.0
2016-01-26 09:50:00,47.59,47.83,47.59,47.76,8361.0,47.59,47.83,47.59,47.76,8361.0
2016-01-26 09:55:00,47.78,47.78,47.74,47.75,1906.0,47.78,47.78,47.74,47.75,1906.0
2016-01-26 10:00:00,47.71,48.07,47.71,48.04,9284.0,47.71,48.07,47.71,48.04,9284.0
2016-01-26 10:05:00,48.03,48.33,48.01,48.2,15200.0,48.03,48.33,48.01,48.2,15200.0
2016-01-26 10:10:00,48.22,48.48,48.19,48.25,32019.0,48.22,48.48,48.19,48.25,32019.0
2016-01-26 10:15:00,48.25,48.42,48.23,48.32,7635.0,48.25,48.42,48.23,48.32,7635.0
2016-01-26 10:20:00,48.34,48.36,48.23,48.34,8700.0,48.34,48.36,48.23,48.34,8700.0
2016-01-26 10:25:00,48.29,48.38,48.27,48.33,40408.0,48.29,48.38,48.27,48.33,40408.0
2016-01-26 10:30:00,48.34,48.37,48.31,48.36,17443.0,48.34,48.37,48.31,48.36,17443.0
2016-01-26 10:35:00,48.37,48.44,48.34,48.38,8300.0,48.37,48.44,48.34,48.38,8300.0
2016-01-26 10:40:00,48.39,48.44,48.37,48.43,7473.0,48.39,48.44,48.37,48.43,7473.0
2016-01-26 10:45:00,48.45,48.46,48.13,48.13,9600.0,48.45,48.46,48.13,48.13,9600.0
2016-01-26 10:50:00,48.11,48.16,48.0,48.02,7050.0,48.11,48.16,48.0,48.02,7050.0
2016-01-26 10:55:00,48.03,48.03,47.94,48.0,8565.0,48.03,48.03,47.94,48.0,8565.0
2016-01-26 11:00:00,47.99,48.23,47.99,48.22,9602.0,47.99,48.23,47.99,48.22,9602.0
2016-01-26 11:05:00,48.21,48.23,48.04,48.07,7700.0,48.21,48.23,48.04,48.07,7700.0
2016-01-26 11:10:00,48.06,48.08,48.02,48.07,6000.0,48.06,48.08,48.02,48.07,6000.0
2016-01-26 11:15:00,48.06,48.06,47.98,48.02,8491.0,48.06,48.06,47.98,48.02,8491.0
2016-01-26 11:20:00,48.03,48.04,47.93,47.97,23500.0,48.03,48.04,47.93,47.97,23500.0
2016-01-26 11:25:00,47.98,48.0,47.9,47.99,7150.0,47.98,48.0,47.9,47.99,7150.0
2016-01-26 11:30:00,47.97,47.98,47.81,47.81,9752.0,47.97,47.98,47.81,47.81,9752.0
2016-01-26 11:35:00,47.79,47.82,47.74,47.81,9131.0,47.79,47.82,47.74,47.81,9131.0
2016-01-26 11:40:00,47.79,47.87,47.76,47.85,16131.0,47.79,47.87,47.76,47.85,16131.0
2016-01-26 11:45:00,47.86,47.9,47.81,47.88,6915.0,47.86,47.9,47.81,47.88,6915.0
2016-01-26 11:50:00,47.88,47.94,47.87,47.92,23273.0,47.88,47.94,47.87,47.92,23273.0
2016-01-26 11:55:00,47.91,47.95,47.84,47.88,24717.0,47.91,47.95,47.84,47.88,24717.0
2016-01-26 12:00:00,47.87,48.04,47.86,48.03,11400.0,47.87,48.04,47.86,48.03,11400.0
2016-01-26 12:05:00,48.02,48.02,47.98,48.01,5795.0,48.02,48.02,47.98,48.01,5795.0
2016-01-26 12:10:00,48.01,48.19,48.01,48.17,9832.0,48.01,48.19,48.01,48.17,9832.0
2016-01-26 12:15:00,48.18,48.33,48.17,48.3,24281.0,48.18,48.33,48.17,48.3,24281.0
2016-01-26 12:20:00,48.3,48.32,48.19,48.28,29258.0,48.3,48.32,48.19,48.28,29258.0
2016-01-26 12:25:00,48.26,48.26,48.2,48.24,6500.0,48.26,48.26,48.2,48.24,6500.0
2016-01-26 12:30:00,48.24,48.34,48.2,48.33,44925.0,48.24,48.34,48.2,48.33,44925.0
2016-01-26 12:35:00,48.33,48.37,48.27,48.33,63700.0,48.33,48.37,48.27,48.33,63700.0
2016-01-26 12:40:00,48.34,48.49,48.33,48.42,45402.0,48.34,48.49,48.33,48.42,45402.0
2016-01-26 12:45:00,48.41,48.43,48.28,48.3,10311.0,48.41,48.43,48.28,48.3,10311.0
2016-01-26 12:50:00,48.29,48.34,48.23,48.33,25145.0,48.29,48.34,48.23,48.33,25145.0
2016-01-26 12:55:00,48.33,48.39,48.24,48.35,14002.0,48.33,48.39,48.24,48.35,14002.0
2016-01-26 13:00:00,48.34,48.56,48.34,48.5,58543.0,48.34,48.56,48.34,48.5,58543.0
2016-01-26 13:05:00,48.46,48.46,48.33,48.36,16255.0,48.46,48.46,48.33,48.36,16255.0
2016-01-26 13:10:00,48.35,48.38,48.3,48.33,9652.0,48.35,48.38,48.3,48.33,9652.0
2016-01-26 13:15:00,48.3,48.4,48.29,48.37,12785.0,48.3,48.4,48.29,48.37,12785.0
2016-01-26 13:20:00,48.38,48.5,48.37,48.47,12771.0,48.38,48.5,48.37,48.47,12771.0
2016-01-26 13:25:00,48.47,48.67,48.45,48.55,15200.0,48.47,48.67,48.45,48.55,15200.0
2016-01-26 13:30:00,48.54,48.57,48.48,48.48,11567.0,48.54,48.57,48.48,48.48,11567.0
2016-01-26 13:35:00,48.5,48.55,48.47,48.52,12800.0,48.5,48.55,48.47,48.52,12800.0
2016-01-26 13:40:00,48.52,48.56,48.49,48.53,14300.0,48.52,48.56,48.49,48.53,14300.0
2016-01-26 13:45:00,48.53,48.61,48.52,48.61,23907.0,48.53,48.61,48.52,48.61,23907.0
2016-01-26 13:50:00,48.58,48.58,48.49,48.5,12668.0,48.58,48.58,48.49,48.5,12668.0
2016-01-26 13:55:00,48.48,48.53,48.45,48.47,19025.0,48.48,48.53,48.45,48.47,19025.0
2016-01-26 14:00:00,48.47,48.53,48.44,48.45,23739.0,48.47,48.53,48.44,48.45,23739.0
2016-01-26 14:05:00,48.43,48.47,48.39,48.43,25676.0,48.43,48.47,48.39,48.43,25676.0
2016-01-26 14:10:00,48.44,48.44,48.35,48.36,15188.0,48.44,48.44,48.35,48.36,15188.0
2016-01-26 14:15:00,48.35,48.4,48.3,48.34,28988.0,48.35,48.4,48.3,48.34,28988.0
2016-01-26 14:20:00,48.33,48.33,48.27,48.33,19811.0,48.33,48.33,48.27,48.33,19811.0
2016-01-26 14:25:00,48.32,48.32,48.22,48.26,25439.0,48.32,48.32,48.22,48.26,25439.0
2016-01-26 14:30:00,48.25,48.31,48.21,48.23,23452.0,48.25,48.31,48.21,48.23,23452.0
2016-01-26 14:35:00,48.21,48.25,48.16,48.24,20029.0,48.21,48.25,48.16,48.24,20029.0
2016-01-26 14:40:00,48.24,48.28,48.19,48.21,20108.0,48.24,48.28,48.19,48.21,20108.0
2016-01-26 14:45:00,48.21,48.22,48.15,48.22,52677.0,48.21,48.22,48.15,48.22,52677.0
2016-01-26 14:50:00,48.21,48.34,48.2,48.34,48132.0,48.21,48.34,48.2,48.34,48132.0
2016-01-26 14:55:00,48.33,48.33,48.18,48.22,31833.0,48.33,48.33,48.18,48.22,31833.0
2016-01-26 15:00:00,48.22,48.28,48.17,48.18,29674.0,48.22,48.28,48.17,48.18,29674.0
2016-01-26 15:05:00,48.18,48.26,48.15,48.2,33628.0,48.18,48.26,48.15,48.2,33628.0
2016-01-26 15:10:00,48.2,48.31,48.19,48.31,20174.0,48.2,48.31,48.19,48.31,20174.0
2016-01-26 15:15:00,48.32,48.43,48.28,48.29,25216.0,48.32,48.43,48.28,48.29,25216.0
2016-01-26 15:20:00,48.28,48.3,48.21,48.23,47657.0,48.28,48.3,48.21,48.23,47657.0
2016-01-26 15:25:00,48.23,48.29,48.18,48.24,48095.0,48.23,48.29,48.18,48.24,48095.0
2016-01-26 15:30:00,48.23,48.27,48.21,48.26,29646.0,48.23,48.27,48.21,48.26,29646.0
2016-01-26 15:35:00,48.25,48.36,48.21,48.34,44799.0,48.25,48.36,48.21,48.34,44799.0
2016-01-26 15:40:00,48.34,48.48,48.33,48.47,38056.0,48.34,48.48,48.33,48.47,38056.0
2016-01-26 15:45:00,48.47,48.47,48.35,48.38,37873.0,48.47,48.47,48.35,48.38,37873.0
2016-01-26 15:50:00,48.37,48.37,48.3,48.36,74707.0,48.37,48.37,48.3,48.36,74707.0
2016-01-26 15:55:00,48.35,48.44,48.32,48.43,103582.0,48.35,48.44,48.32,48.43,103582.0
2016-01-27 09:30:00,48.33,48.9,48.05,48.08,20583.0,48.33,48.9,48.05,48.08,20583.0
2016-01-27 09:35:00,48.08,48.31,48.0,48.23,32802.0,48.08,48.31,48.0,48.23,32802.0
2016-01-27 09:40:00,48.28,48.38,47.97,48.24,12931.0,48.28,48.38,47.97,48.24,12931.0
2016-01-27 09:45:00,48.22,48.33,48.09,48.09,28764.0,48.22,48.33,48.09,48.09,28764.0
2016-01-27 09:50:00,48.08,48.08,47.87,47.93,7163.0,48.08,48.08,47.87,47.93,7163.0
2016-01-27 09:55:00,47.87,47.87,47.7,47.7,6571.0,47.87,47.87,47.7,47.7,6571.0
2016-01-27 10:00:00,47.75,47.75,47.6,47.66,22820.0,47.75,47.75,47.6,47.66,22820.0
2016-01-27 10:05:00,47.62,47.81,47.59,47.75,15471.0,47.62,47.81,47.59,47.75,15471.0
2016-01-27 10:10:00,47.77,47.77,47.54,47.55,47905.0,47.77,47.77,47.54,47.55,47905.0
2016-01-27 10:15:00,47.54,47.54,47.42,47.51,20435.0,47.54,47.54,47.42,47.51,20435.0
2016-01-27 10:20:00,47.51,47.57,47.46,47.54,15500.0,47.51,47.57,47.46,47.54,15500.0
2016-01-27 10:25:00,47.53,47.54,47.36,47.41,23545.0,47.53,47.54,47.36,47.41,23545.0
2016-01-27 10:30:00,47.43,47.48,47.35,47.45,18052.0,47.43,47.48,47.35,47.45,18052.0
2016-01-27 10:35:00,47.48,47.65,47.48,47.61,16456.0,47.48,47.65,47.48,47.61,16456.0
2016-01-27 10:40:00,47.64,47.64,47.55,47.57,39050.0,47.64,47.64,47.55,47.57,39050.0
2016-01-27 10:45:00,47.6,47.63,47.42,47.44,23214.0,47.6,47.63,47.42,47.44,23214.0
2016-01-27 10:50:00,47.45,47.57,47.4,47.57,60170.0,47.45,47.57,47.4,47.57,60170.0
2016-01-27 10:55:00,47.58,47.69,47.55,47.65,18243.0,47.58,47.69,47.55,47.65,18243.0
2016-01-27 11:00:00,47.69,47.7,47.57,47.7,35396.0,47.69,47.7,47.57,47.7,35396.0
2016-01-27 11:05:00,47.73,47.73,47.6,47.67,12430.0,47.73,47.73,47.6,47.67,12430.0
2016-01-27 11:10:00,47.66,47.7,47.63,47.66,7407.0,47.66,47.7,47.63,47.66,7407.0
2016-01-27 11:15:00,47.64,47.81,47.59,47.78,90536.0,47.64,47.81,47.59,47.78,90536.0
2016-01-27 11:20:00,47.79,47.93,47.78,47.82,18669.0,47.79,47.93,47.78,47.82,18669.0
2016-01-27 11:25:00,47.85,47.9,47.81,47.89,7096.0,47.85,47.9,47.81,47.89,7096.0
2016-01-27 11:30:00,47.89,48.07,47.89,48.07,15237.0,47.89,48.07,47.89,48.07,15237.0
2016-01-27 11:35:00,48.09,48.21,48.08,48.19,15379.0,48.09,48.21,48.08,48.19,15379.0
2016-01-27 11:40:00,48.18,48.28,48.13,48.27,14418.0,48.18,48.28,48.13,48.27,14418.0
2016-01-27 11:45:00,48.26,48.35,48.22,48.27,14616.0,48.26,48.35,48.22,48.27,14616.0
2016-01-27 11:50:00,48.3,48.34,48.26,48.26,6695.0,48.3,48.34,48.26,48.26,6695.0
2016-01-27 11:55:00,48.27,48.3,48.23,48.29,13597.0,48.27,48.3,48.23,48.29,13597.0
2016-01-27 12:00:00,48.29,48.4,48.27,48.38,47738.0,48.29,48.4,48.27,48.38,47738.0
2016-01-27 12:05:00,48.39,48.52,48.38,48.44,14597.0,48.39,48.52,48.38,48.44,14597.0
2016-01-27 12:10:00,48.41,48.53,48.4,48.53,21479.0,48.41,48.53,48.4,48.53,21479.0
2016-01-27 12:15:00,48.54,48.61,48.54,48.61,7035.0,48.54,48.61,48.54,48.61,7035.0
2016-01-27 12:20:00,48.59,48.59,48.38,48.38,7700.0,48.59,48.59,48.38,48.38,7700.0
2016-01-27 12:25:00,48.36,48.46,48.36,48.37,8900.0,48.36,48.46,48.36,48.37,8900.0
2016-01-27 12:30:00,48.34,48.38,48.21,48.21,10088.0,48.34,48.38,48.21,48.21,10088.0
2016-01-27 12:35:00,48.23,48.34,48.19,48.29,14452.0,48.23,48.34,48.19,48.29,14452.0
2016-01-27 12:40:00,48.29,48.32,48.19,48.19,8441.0,48.29,48.32,48.19,48.19,8441.0
2016-01-27 12:45:00,48.21,48.28,48.18,48.26,10642.0,48.21,48.28,48.18,48.26,10642.0
2016-01-27 12:50:00,48.25,48.26,48.2,48.23,4300.0,48.25,48.26,48.2,48.23,4300.0
2016-01-27 12:55:00,48.25,48.27,48.08,48.11,8602.0,48.25,48.27,48.08,48.11,8602.0
2016-01-27 13:00:00,48.09,48.15,48.07,48.11,8658.0,48.09,48.15,48.07,48.11,8658.0
2016-01-27 13:05:00,48.1,48.12,48.04,48.06,6779.0,48.1,48.12,48.04,48.06,6779.0
2016-01-27 13:10:00,48.08,48.15,48.07,48.07,4156.0,48.08,48.15,48.07,48.07,4156.0
2016-01-27 13:15:00,48.04,48.05,47.94,47.96,9728.0,48.04,48.05,47.94,47.96,9728.0
2016-01-27 13:20:00,47.95,47.96,47.84,47.87,24160.0,47.95,47.96,47.84,47.87,24160.0
2016-01-27 13:25:00,47.88,47.89,47.76,47.77,77898.0,47.88,47.89,47.76,47.77,77898.0
2016-01-27 13:30:00,47.76,47.83,47.75,47.8,14765.0,47.76,47.83,47.75,47.8,14765.0
2016-01-27 13:35:00,47.8,47.81,47.76,47.77,11741.0,47.8,47.81,47.76,47.77,11741.0
2016-01-27 13:40:00,47.78,47.78,47.67,47.68,12899.0,47.78,47.78,47.67,47.68,12899.0
2016-01-27 13:45:00,47.67,47.69,47.6,47.64,116704.0,47.67,47.69,47.6,47.64,116704.0
2016-01-27 13:50:00,47.63,47.66,47.49,47.51,20288.0,47.63,47.66,47.49,47.51,20288.0
2016-01-27 13:55:00,47.52,47.65,47.51,47.65,8706.0,47.52,47.65,47.51,47.65,8706.0
2016-01-27 14:00:00,47.65,47.8,47.38,47.51,54321.0,47.65,47.8,47.38,47.51,54321.0
2016-01-27 14:05:00,47.54,47.54,47.12,47.13,28038.0,47.54,47.54,47.12,47.13,28038.0
2016-01-27 14:10:00,47.11,47.19,46.97,47.0,66538.0,47.11,47.19,46.97,47.0,66538.0
2016-01-27 14:15:00,47.04,47.13,47.01,47.07,52114.0,47.04,47.13,47.01,47.07,52114.0
2016-01-27 14:20:00,47.08,47.17,47.03,47.05,33555.0,47.08,47.17,47.03,47.05,33555.0
2016-01-27 14:25:00,47.01,47.12,46.98,47.1,78037.0,47.01,47.12,46.98,47.1,78037.0
2016-01-27 14:30:00,47.1,47.1,47.01,47.08,22478.0,47.1,47.1,47.01,47.08,22478.0
2016-01-27 14:35:00,47.11,47.13,46.87,46.88,39913.0,47.11,47.13,46.87,46.88,39913.0
2016-01-27 14:40:00,46.85,47.03,46.79,47.03,61811.0,46.85,47.03,46.79,47.03,61811.0
2016-01-27 14:45:00,47.03,47.2,46.96,47.12,45602.0,47.03,47.2,46.96,47.12,45602.0
2016-01-27 14:50:00,47.1,47.14,47.02,47.05,24815.0,47.1,47.14,47.02,47.05,24815.0
2016-01-27 14:55:00,47.05,47.06,46.84,46.88,35881.0,47.05,47.06,46.84,46.88,35881.0
2016-01-27 15:00:00,46.87,46.87,46.63,46.64,37158.0,46.87,46.87,46.63,46.64,37158.0
2016-01-27 15:05:00,46.63,46.64,46.52,46.61,47736.0,46.63,46.64,46.52,46.61,47736.0
2016-01-27 15:10:00,46.6,46.6,46.31,46.32,45666.0,46.6,46.6,46.31,46.32,45666.0
2016-01-27 15:15:00,46.33,46.39,46.26,46.29,34819.0,46.33,46.39,46.26,46.29,34819.0
2016-01-27 15:20:00,46.31,46.56,46.24,46.51,42439.0,46.31,46.56,46.24,46.51,42439.0
2016-01-27 15:25:00,46.5,46.6,46.44,46.46,38132.0,46.5,46.6,46.44,46.46,38132.0
2016-01-27 15:30:00,46.46,46.55,46.43,46.48,54450.0,46.46,46.55,46.43,46.48,54450.0
2016-01-27 15:35:00,46.48,46.58,46.39,46.39,55947.0,46.48,46.58,46.39,46.39,55947.0
2016-01-27 15:40:00,46.39,46.41,46.28,46.38,66280.0,46.39,46.41,46.28,46.38,66280.0
2016-01-27 15:45:00,46.38,46.55,46.33,46.47,72656.0,46.38,46.55,46.33,46.47,72656.0
2016-01-27 15:50:00,46.47,46.48,46.32,46.38,124083.0,46.47,46.48,46.32,46.38,124083.0
2016-01-27 15:55:00,46.38,46.51,46.31,46.49,202826.0,46.38,46.51,46.31,46.49,202826.0
2016-01-28 09:30:00,46.95,47.4,46.87,46.99,40301.0,46.95,47.4,46.87,46.99,40301.0
2016-01-28 09:35:00,46.96,46.96,46.59,46.69,37784.0,46.96,46.96,46.59,46.69,37784.0
2016-01-28 09:40:00,46.7,47.04,46.6,47.01,22544.0,46.7,47.04,46.6,47.01,22544.0
2016-01-28 09:45:00,47.04,47.04,46.78,46.99,30312.0,47.04,47.04,46.78,46.99,30312.0
2016-01-28 09:50:00,46.97,47.01,46.62,46.68,41617.0,46.97,47.01,46.62,46.68,41617.0
2016-01-28 09:55:00,46.67,46.78,46.36,46.39,23885.0,46.67,46.78,46.36,46.39,23885.0
2016-01-28 10:00:00,46.4,46.56,46.23,46.23,51550.0,46.4,46.56,46.23,46.23,51550.0
2016-01-28 10:05:00,46.25,46.35,46.15,46.33,92743.0,46.25,46.35,46.15,46.33,92743.0
2016-01-28 10:10:00,46.32,46.43,46.27,46.3,77026.0,46.32,46.43,46.27,46.3,77026.0
2016-01-28 10:15:00,46.31,46.33,46.09,46.09,16368.0,46.31,46.33,46.09,46.09,16368.0
2016-01-28 10:20:00,46.07,46.24,45.99,46.21,19874.0,46.07,46.24,45.99,46.21,19874.0
2016-01-28 10:25:00,46.24,46.24,45.94,45.96,33076.0,46.24,46.24,45.94,45.96,33076.0
2016-01-28 10:30:00,45.98,46.02,45.78,45.82,57724.0,45.98,46.02,45.78,45.82,57724.0
2016-01-28 10:35:00,45.82,45.9,45.77,45.88,67857.0,45.82,45.9,45.77,45.88,67857.0
2016-01-28 10:40:00,45.88,46.11,45.85,45.96,123720.0,45.88,46.11,45.85,45.96,123720.0
2016-01-28 10:45:00,45.93,45.93,45.72,45.8,75901.0,45.93,45.93,45.72,45.8,75901.0
2016-01-28 10:50:00,45.81,45.85,45.72,45.74,89283.0,45.81,45.85,45.72,45.74,89283.0
2016-01-28 10:55:00,45.73,45.86,45.71,45.86,27736.0,45.73,45.86,45.71,45.86,27736.0
2016-01-28 11:00:00,45.87,46.14,45.8,46.13,43053.0,45.87,46.14,45.8,46.13,43053.0
2016-01-28 11:05:00,46.14,46.27,46.14,46.17,27838.0,46.14,46.27,46.14,46.17,27838.0
2016-01-28 11:10:00,46.17,46.18,46.04,46.07,20530.0,46.17,46.18,46.04,46.07,20530.0
2016-01-28 11:15:00,46.11,46.13,45.96,46.04,24769.0,46.11,46.13,45.96,46.04,24769.0
2016-01-28 11:20:00,46.02,46.06,45.92,46.05,20017.0,46.02,46.06,45.92,46.05,20017.0
2016-01-28 11:25:00,46.06,46.06,45.85,45.85,18357.0,46.06,46.06,45.85,45.85,18357.0
2016-01-28 11:30:00,45.84,45.88,45.6,45.71,15580.0,45.84,45.88,45.6,45.71,15580.0
2016-01-28 11:35:00,45.72,45.72,45.61,45.66,14658.0,45.72,45.72,45.61,45.66,14658.0
2016-01-28 11:40:00,45.65,45.7,45.62,45.67,14948.0,45.65,45.7,45.62,45.67,14948.0
2016-01-28 11:45:00,45.66,45.66,45.48,45.56,24019.0,45.66,45.66,45.48,45.56,24019.0
2016-01-28 11:50:00,45.57,45.77,45.56,45.68,17300.0,45.57,45.77,45.56,45.68,17300.0
2016-01-28 11:55:00,45.67,45.67,45.5,45.52,36716.0,45.67,45.67,45.5,45.52,36716.0
2016-01-28 12:00:00,45.53,45.74,45.49,45.74,22119.0,45.53,45.74,45.49,45.74,22119.0
2016-01-28 12:05:00,45.74,45.8,45.67,45.68,21354.0,45.74,45.8,45.67,45.68,21354.0
2016-01-28 12:10:00,45.67,45.78,45.56,45.73,30494.0,45.67,45.78,45.56,45.73,30494.0
2016-01-28 12:15:00,45.71,45.71,45.52,45.52,13600.0,45.71,45.71,45.52,45.52,13600.0
2016-01-28 12:20:00,45.53,45.78,45.52,45.76,17935.0,45.53,45.78,45.52,45.76,17935.0
2016-01-28 12:25:00,45.76,45.8,45.72,45.77,15914.0,45.76,45.8,45.72,45.77,15914.0
2016-01-28 12:30:00,45.78,45.84,45.73,45.82,33609.0,45.78,45.84,45.73,45.82,33609.0
2016-01-28 12:35:00,45.83,45.9,45.79,45.79,18471.0,45.83,45.9,45.79,45.79,18471.0
2016-01-28 12:40:00,45.78,45.81,45.68,45.75,22512.0,45.78,45.81,45.68,45.75,22512.0
2016-01-28 12:45:00,45.75,45.78,45.71,45.72,16822.0,45.75,45.78,45.71,45.72,16822.0
2016-01-28 12:50:00,45.72,45.75,45.55,45.56,21950.0,45.72,45.75,45.55,45.56,21950.0
2016-01-28 12:55:00,45.55,45.58,45.51,45.52,14677.0,45.55,45.58,45.51,45.52,14677.0
2016-01-28 13:00:00,45.52,45.58,45.45,45.56,17672.0,45.52,45.58,45.45,45.56,17672.0
2016-01-28 13:05:00,45.54,45.61,45.5,45.6,18298.0,45.54,45.61,45.5,45.6,18298.0
2016-01-28 13:10:00,45.59,45.67,45.55,45.66,17541.0,45.59,45.67,45.55,45.66,17541.0
2016-01-28 13:15:00,45.67,45.67,45.43,45.45,26834.0,45.67,45.67,45.43,45.45,26834.0
2016-01-28 13:20:00,45.45,45.45,45.35,45.41,15236.0,45.45,45.45,45.35,45.41,15236.0
2016-01-28 13:25:00,45.41,45.62,45.39,45.62,24962.0,45.41,45.62,45.39,45.62,24962.0
2016-01-28 13:30:00,45.61,45.62,45.54,45.58,13982.0,45.61,45.62,45.54,45.58,13982.0
2016-01-28 13:35:00,45.6,45.62,45.53,45.54,17459.0,45.6,45.62,45.53,45.54,17459.0
2016-01-28 13:40:00,45.54,45.63,45.53,45.61,23171.0,45.54,45.63,45.53,45.61,23171.0
2016-01-28 13:45:00,45.62,45.66,45.54,45.6,19220.0,45.62,45.66,45.54,45.6,19220.0
2016-01-28 13:50:00,45.61,45.61,45.49,45.51,19126.0,45.61,45.61,45.49,45.51,19126.0
2016-01-28 13:55:00,45.52,45.6,45.35,45.36,24181.0,45.52,45.6,45.35,45.36,24181.0
2016-01-28 14:00:00,45.34,45.53,45.34,45.52,30585.0,45.34,45.53,45.34,45.52,30585.0
2016-01-28 14:05:00,45.54,45.55,45.41,45.44,41298.0,45.54,45.55,45.41,45.44,41298.0
2016-01-28 14:10:00,45.45,45.5,45.38,45.49,31839.0,45.45,45.5,45.38,45.49,31839.0
2016-01-28 14:15:00,45.5,45.5,45.35,45.36,17243.0,45.5,45.5,45.35,45.36,17243.0
2016-01-28 14:20:00,45.37,45.5,45.37,45.38,16911.0,45.37,45.5,45.37,45.38,16911.0
2016-01-28 14:25:00,45.39,45.53,45.39,45.52,27856.0,45.39,45.53,45.39,45.52,27856.0
2016-01-28 14:30:00,45.52,45.64,45.47,45.5,31448.0,45.52,45.64,45.47,45.5,31448.0
2016-01-28 14:35:00,45.5,45.5,45.4,45.41,17390.0,45.5,45.5,45.4,45.41,17390.0
2016-01-28 14:40:00,45.41,45.45,45.3,45.34,26707.0,45.41,45.45,45.3,45.34,26707.0
2016-01-28 14:45:00,45.33,45.4,45.3,45.31,14519.0,45.33,45.4,45.3,45.31,14519.0
2016-01-28 14:50:00,45.32,45.33,45.19,45.22,19495.0,45.32,45.33,45.19,45.22,19495.0
2016-01-28 14:55:00,45.23,45.26,45.09,45.19,30706.0,45.23,45.26,45.09,45.19,30706.0
2016-01-28 15:00:00,45.18,45.19,45.03,45.11,34989.0,45.18,45.19,45.03,45.11,34989.0
2016-01-28 15:05:00,45.11,45.23,45.09,45.15,37536.0,45.11,45.23,45.09,45.15,37536.0
2016-01-28 15:10:00,45.18,45.33,45.17,45.28,29482.0,45.18,45.33,45.17,45.28,29482.0
2016-01-28 15:15:00,45.29,45.32,45.22,45.26,37412.0,45.29,45.32,45.22,45.26,37412.0
2016-01-28 15:20:00,45.26,45.32,45.21,45.24,43640.0,45.26,45.32,45.21,45.24,43640.0
2016-01-28 15:25:00,45.22,45.26,45.09,45.14,34445.0,45.22,45.26,45.09,45.14,34445.0
2016-01-28 15:30:00,45.14,45.22,45.1,45.19,50240.0,45.14,45.22,45.1,45.19,50240.0
2016-01-28 15:35:00,45.18,45.36,45.17,45.33,77195.0,45.18,45.36,45.17,45.33,77195.0
2016-01-28 15:40:00,45.34,45.38,45.22,45.23,64293.0,45.34,45.38,45.22,45.23,64293.0
2016-01-28 15:45:00,45.24,45.35,45.2,45.33,64422.0,45.24,45.35,45.2,45.33,64422.0
2016-01-28 15:50:00,45.36,45.38,45.25,45.27,79680.0,45.36,45.38,45.25,45.27,79680.0
2016-01-28 15:55:00,45.26,45.32,45.24,45.27,167362.0,45.26,45.32,45.24,45.27,167362.0
2016-01-29 09:30:00,45.72,45.99,45.34,45.35,48089.0,45.72,45.99,45.34,45.35,48089.0
2016-01-29 09:35:00,45.4,45.72,45.35,45.72,40780.0,45.4,45.72,45.35,45.72,40780.0
2016-01-29 09:40:00,45.74,45.75,45.47,45.48,26053.0,45.74,45.75,45.47,45.48,26053.0
2016-01-29 09:45:00,45.48,45.89,45.48,45.87,43869.0,45.48,45.89,45.48,45.87,43869.0
2016-01-29 09:50:00,45.88,46.07,45.84,46.03,18634.0,45.88,46.07,45.84,46.03,18634.0
2016-01-29 09:55:00,46.06,46.18,46.04,46.17,25859.0,46.06,46.18,46.04,46.17,25859.0
2016-01-29 10:00:00,46.17,46.19,46.04,46.16,21843.0,46.17,46.19,46.04,46.16,21843.0
2016-01-29 10:05:00,46.16,46.28,46.1,46.17,28219.0,46.16,46.28,46.1,46.17,28219.0
2016-01-29 10:10:00,46.18,46.23,45.9,45.92,18995.0,46.18,46.23,45.9,45.92,18995.0
2016-01-29 10:15:00,45.87,45.96,45.85,45.9,30059.0,45.87,45.96,45.85,45.9,30059.0
2016-01-29 10:20:00,45.91,46.14,45.9,46.11,43849.0,45.91,46.14,45.9,46.11,43849.0
2016-01-29 10:25:00,46.11,46.11,45.87,45.87,7610.0,46.11,46.11,45.87,45.87,7610.0
2016-01-29 10:30:00,45.85,45.87,45.82,45.82,8500.0,45.85,45.87,45.82,45.82,8500.0
2016-01-29 10:35:00,45.78,45.82,45.71,45.77,10483.0,45.78,45.82,45.71,45.77,10483.0
2016-01-29 10:40:00,45.76,45.83,45.75,45.83,13025.0,45.76,45.83,45.75,45.83,13025.0
2016-01-29 10:45:00,45.83,45.84,45.7,45.75,19366.0,45.83,45.84,45.7,45.75,19366.0
2016-01-29 10:50:00,45.75,45.75,45.62,45.63,8406.0,45.75,45.75,45.62,45.63,8406.0
2016-01-29 10:55:00,45.64,45.73,45.62,45.64,7120.0,45.64,45.73,45.62,45.64,7120.0
2016-01-29 11:00:00,45.65,45.83,45.65,45.83,8110.0,45.65,45.83,45.65,45.83,8110.0
2016-01-29 11:05:00,45.83,45.95,45.83,45.92,22039.0,45.83,45.95,45.83,45.92,22039.0
2016-01-29 11:10:00,45.92,45.96,45.82,45.84,14259.0,45.92,45.96,45.82,45.84,14259.0
2016-01-29 11:15:00,45.83,45.83,45.69,45.69,7703.0,45.83,45.83,45.69,45.69,7703.0
2016-01-29 11:20:00,45.68,45.77,45.68,45.77,9785.0,45.68,45.77,45.68,45.77,9785.0
2016-01-29 11:25:00,45.78,45.78,45.66,45.69,8835.0,45.78,45.78,45.66,45.69,8835.0
2016-01-29 11:30:00,45.72,45.76,45.58,45.59,17308.0,45.72,45.76,45.58,45.59,17308.0
2016-01-29 11:35:00,45.61,45.63,45.47,45.48,20112.0,45.61,45.63,45.47,45.48,20112.0
2016-01-29 11:40:00,45.48,45.53,45.44,45.44,14713.0,45.48,45.53,45.44,45.44,14713.0
2016-01-29 11:45:00,45.44,45.45,45.35,45.38,24259.0,45.44,45.45,45.35,45.38,24259.0
2016-01-29 11:50:00,45.39,45.55,45.39,45.55,37426.0,45.39,45.55,45.39,45.55,37426.0
2016-01-29 11:55:00,45.54,45.68,45.54,45.66,10704.0,45.54,45.68,45.54,45.66,10704.0
2016-01-29 12:00:00,45.68,45.83,45.64,45.82,19383.0,45.68,45.83,45.64,45.82,19383.0
2016-01-29 12:05:00,45.84,45.92,45.83,45.84,7400.0,45.84,45.92,45.83,45.84,7400.0
2016-01-29 12:10:00,45.85,45.93,45.85,45.91,5594.0,45.85,45.93,45.85,45.91,5594.0
2016-01-29 12:15:00,45.93,45.99,45.93,45.96,11855.0,45.93,45.99,45.93,45.96,11855.0
2016-01-29 12:20:00,45.97,46.04,45.91,46.04,14063.0,45.97,46.04,45.91,46.04,14063.0
2016-01-29 12:25:00,46.04,46.07,46.03,46.04,9210.0,46.04,46.07,46.03,46.04,9210.0
2016-01-29 12:30:00,46.04,46.09,45.98,46.03,27988.0,46.04,46.09,45.98,46.03,27988.0
2016-01-29 12:35:00,46.03,46.14,46.03,46.14,11349.0,46.03,46.14,46.03,46.14,11349.0
2016-01-29 12:40:00,46.15,46.18,46.1,46.11,10362.0,46.15,46.18,46.1,46.11,10362.0
2016-01-29 12:45:00,46.13,46.17,46.09,46.09,5169.0,46.13,46.17,46.09,46.09,5169.0
2016-01-29 12:50:00,46.08,46.2,46.06,46.2,3300.0,46.08,46.2,46.06,46.2,3300.0
2016-01-29 12:55:00,46.18,46.22,46.16,46.16,4984.0,46.18,46.22,46.16,46.16,4984.0
2016-01-29 13:00:00,46.15,46.16,46.1,46.1,6200.0,46.15,46.16,46.1,46.1,6200.0
2016-01-29 13:05:00,46.09,46.14,46.09,46.09,5009.0,46.09,46.14,46.09,46.09,5009.0
2016-01-29 13:10:00,46.1,46.12,46.09,46.11,7293.0,46.1,46.12,46.09,46.11,7293.0
2016-01-29 13:15:00,46.11,46.13,46.04,46.05,11995.0,46.11,46.13,46.04,46.05,11995.0
2016-01-29 13:20:00,46.07,46.1,46.06,46.07,20700.0,46.07,46.1,46.06,46.07,20700.0
2016-01-29 13:25:00,46.08,46.09,46.04,46.08,8451.0,46.08,46.09,46.04,46.08,8451.0
2016-01-29 13:30:00,46.08,46.1,46.04,46.04,10100.0,46.08,46.1,46.04,46.04,10100.0
2016-01-29 13:35:00,46.03,46.06,46.01,46.03,22042.0,46.03,46.06,46.01,46.03,22042.0
2016-01-29 13:40:00,46.03,46.14,46.03,46.13,12608.0,46.03,46.14,46.03,46.13,12608.0
2016-01-29 13:45:00,46.13,46.18,46.12,46.18,7477.0,46.13,46.18,46.12,46.18,7477.0
2016-01-29 13:50:00,46.19,46.19,46.04,46.06,14247.0,46.19,46.19,46.04,46.06,14247.0
2016-01-29 13:55:00,46.06,46.11,46.03,46.09,18889.0,46.06,46.11,46.03,46.09,18889.0
2016-01-29 14:00:00,46.07,46.08,46.0,46.01,10974.0,46.07,46.08,46.0,46.01,10974.0
2016-01-29 14:05:00,46.03,46.07,46.0,46.01,16284.0,46.03,46.07,46.0,46.01,16284.0
2016-01-29 14:10:00,46.01,46.11,45.99,46.11,24760.0,46.01,46.11,45.99,46.11,24760.0
2016-01-29 14:15:00,46.14,46.25,46.13,46.25,8750.0,46.14,46.25,46.13,46.25,8750.0
2016-01-29 14:20:00,46.26,46.31,46.24,46.24,7786.0,46.26,46.31,46.24,46.24,7786.0
2016-01-29 14:25:00,46.24,46.31,46.24,46.28,10072.0,46.24,46.31,46.24,46.28,10072.0
2016-01-29 14:30:00,46.29,46.31,46.24,46.25,11999.0,46.29,46.31,46.24,46.25,11999.0
2016-01-29 14:35:00,46.26,46.27,46.19,46.22,26825.0,46.26,46.27,46.19,46.22,26825.0
2016-01-29 14:40:00,46.22,46.29,46.21,46.28,15914.0,46.22,46.29,46.21,46.28,15914.0
2016-01-29 14:45:00,46.28,46.39,46.27,46.36,21005.0,46.28,46.39,46.27,46.36,21005.0
2016-01-29 14:50:00,46.34,46.38,46.31,46.31,7365.0,46.34,46.38,46.31,46.31,7365.0
2016-01-29 14:55:00,46.29,46.3,46.18,46.23,11553.0,46.29,46.3,46.18,46.23,11553.0
2016-01-29 15:00:00,46.23,46.29,46.22,46.29,16261.0,46.23,46.29,46.22,46.29,16261.0
2016-01-29 15:05:00,46.29,46.33,46.28,46.32,10944.0,46.29,46.33,46.28,46.32,10944.0
2016-01-29 15:10:00,46.32,46.45,46.31,46.44,34987.0,46.32,46.45,46.31,46.44,34987.0
2016-01-29 15:15:00,46.43,46.5,46.37,46.42,28490.0,46.43,46.5,46.37,46.42,28490.0
2016-01-29 15:20:00,46.43,46.46,46.42,46.45,22122.0,46.43,46.46,46.42,46.45,22122.0
2016-01-29 15:25:00,46.44,46.6,46.44,46.56,20840.0,46.44,46.6,46.44,46.56,20840.0
2016-01-29 15:30:00,46.56,46.57,46.49,46.54,26178.0,46.56,46.57,46.49,46.54,26178.0
2016-01-29 15:35:00,46.55,46.63,46.51,46.51,25755.0,46.55,46.63,46.51,46.51,25755.0
2016-01-29 15:40:00,46.51,46.6,46.46,46.58,32155.0,46.51,46.6,46.46,46.58,32155.0
2016-01-29 15:45:00,46.59,46.65,46.56,46.64,35056.0,46.59,46.65,46.56,46.64,35056.0
2016-01-29 15:50:00,46.64,46.79,46.64,46.79,154817.0,46.64,46.79,46.64,46.79,154817.0
2016-01-29 15:55:00,46.79,46.83,46.7,46.82,230726.0,46.79,46.83,46.7,46.82,230726.0
2016-02-01 09:30:00,46.65,46.9,46.37,46.39,32888.0,46.65,46.9,46.37,46.39,32888.0
2016-02-01 09:35:00,46.38,46.53,46.07,46.4,16513.0,46.38,46.53,46.07,46.4,16513.0
2016-02-01 09:40:00,46.4,46.5,46.17,46.4,12262.0,46.4,46.5,46.17,46.4,12262.0
2016-02-01 09:45:00,46.44,46.47,46.04,46.06,17768.0,46.44,46.47,46.04,46.06,17768.0
2016-02-01 09:50:00,46.06,46.38,46.06,46.38,24735.0,46.06,46.38,46.06,46.38,24735.0
2016-02-01 09:55:00,46.36,46.61,46.28,46.55,12668.0,46.36,46.61,46.28,46.55,12668.0
2016-02-01 10:00:00,46.51,46.52,46.21,46.21,9773.0,46.51,46.52,46.21,46.21,9773.0
2016-02-01 10:05:00,46.22,46.58,46.2,46.58,9741.0,46.22,46.58,46.2,46.58,9741.0
2016-02-01 10:10:00,46.57,46.73,46.52,46.69,14901.0,46.57,46.73,46.52,46.69,14901.0
2016-02-01 10:15:00,46.68,46.75,46.6,46.71,22071.0,46.68,46.75,46.6,46.71,22071.0
2016-02-01 10:20:00,46.71,46.94,46.7,46.81,25291.0,46.71,46.94,46.7,46.81,25291.0
2016-02-01 10:25:00,46.81,46.93,46.78,46.91,28502.0,46.81,46.93,46.78,46.91,28502.0
2016-02-01 10:30:00,46.91,46.99,46.89,46.93,33133.0,46.91,46.99,46.89,46.93,33133.0
2016-02-01 10:35:00,46.95,47.09,46.94,46.95,22931.0,46.95,47.09,46.94,46.95,22931.0
2016-02-01 10:40:00,46.96,47.14,46.88,47.13,24316.0,46.96,47.14,46.88,47.13,24316.0
2016-02-01 10:45:00,47.14,47.23,47.14,47.2,13674.0,47.14,47.23,47.14,47.2,13674.0
2016-02-01 10:50:00,47.2,47.24,47.15,47.21,12363.0,47.2,47.24,47.15,47.21,12363.0
2016-02-01 10:55:00,47.24,47.47,47.24,47.47,33325.0,47.24,47.47,47.24,47.47,33325.0
2016-02-01 11:00:00,47.47,47.48,47.26,47.3,14091.0,47.47,47.48,47.26,47.3,14091.0
2016-02-01 11:05:00,47.3,47.33,47.18,47.18,14897.0,47.3,47.33,47.18,47.18,14897.0
2016-02-01 11:10:00,47.18,47.25,47.1,47.19,10137.0,47.18,47.25,47.1,47.19,10137.0
2016-02-01 11:15:00,47.21,47.22,47.05,47.09,8688.0,47.21,47.22,47.05,47.09,8688.0
2016-02-01 11:20:00,47.07,47.09,46.97,47.01,14579.0,47.07,47.09,46.97,47.01,14579.0
2016-02-01 11:25:00,47.01,47.19,47.0,47.18,10021.0,47.01,47.19,47.0,47.18,10021.0
2016-02-01 11:30:00,47.19,47.29,47.19,47.29,18564.0,47.19,47.29,47.19,47.29,18564.0
2016-02-01 11:35:00,47.3,47.39,47.3,47.33,14241.0,47.3,47.39,47.3,47.33,14241.0
2016-02-01 11:40:00,47.33,47.48,47.29,47.47,19105.0,47.33,47.48,47.29,47.47,19105.0
2016-02-01 11:45:00,47.47,47.5,47.41,47.42,16131.0,47.47,47.5,47.41,47.42,16131.0
2016-02-01 11:50:00,47.41,47.41,47.32,47.4,16041.0,47.41,47.41,47.32,47.4,16041.0
2016-02-01 11:55:00,47.43,47.46,47.39,47.45,15023.0,47.43,47.46,47.39,47.45,15023.0
2016-02-01 12:00:00,47.44,47.54,47.43,47.46,17174.0,47.44,47.54,47.43,47.46,17174.0
2016-02-01 12:05:00,47.46,47.46,47.27,47.34,52314.0,47.46,47.46,47.27,47.34,52314.0
2016-02-01 12:10:00,47.31,47.37,47.26,47.26,13347.0,47.31,47.37,47.26,47.26,13347.0
2016-02-01 12:15:00,47.26,47.29,47.17,47.29,16591.0,47.26,47.29,47.17,47.29,16591.0
2016-02-01 12:20:00,47.28,47.3,47.2,47.21,10906.0,47.28,47.3,47.2,47.21,10906.0
2016-02-01 12:25:00,47.22,47.23,47.16,47.19,10775.0,47.22,47.23,47.16,47.19,10775.0
2016-02-01 12:30:00,47.19,47.2,47.1,47.1,10149.0,47.19,47.2,47.1,47.1,10149.0
2016-02-01 12:35:00,47.08,47.23,47.02,47.22,12903.0,47.08,47.23,47.02,47.22,12903.0
2016-02-01 12:40:00,47.23,47.27,47.21,47.25,16255.0,47.23,47.27,47.21,47.25,16255.0
2016-02-01 12:45:00,47.26,47.26,47.15,47.21,18343.0,47.26,47.26,47.15,47.21,18343.0
2016-02-01 12:50:00,47.21,47.23,47.04,47.06,11805.0,47.21,47.23,47.04,47.06,11805.0
2016-02-01 12:55:00,47.08,47.16,47.08,47.16,12716.0,47.08,47.16,47.08,47.16,12716.0
2016-02-01 13:00:00,47.16,47.35,47.15,47.35,14103.0,47.16,47.35,47.15,47.35,14103.0
2016-02-01 13:05:00,47.35,47.35,47.23,47.23,9483.0,47.35,47.35,47.23,47.23,9483.0
2016-02-01 13:10:00,47.24,47.3,47.17,47.27,9540.0,47.24,47.3,47.17,47.27,9540.0
2016-02-01 13:15:00,47.28,47.28,47.19,47.21,8636.0,47.28,47.28,47.19,47.21,8636.0
2016-02-01 13:20:00,47.22,47.32,47.21,47.3,4894.0,47.22,47.32,47.21,47.3,4894.0
2016-02-01 13:25:00,47.32,47.43,47.32,47.38,13574.0,47.32,47.43,47.32,47.38,13574.0
2016-02-01 13:30:00,47.39,47.39,47.29,47.29,7787.0,47.39,47.39,47.29,47.29,7787.0
2016-02-01 13:35:00,47.3,47.3,47.21,47.22,8765.0,47.3,47.3,47.21,47.22,8765.0
2016-02-01 13:40:00,47.23,47.28,47.14,47.14,11900.0,47.23,47.28,47.14,47.14,11900.0
2016-02-01 13:45:00,47.13,47.34,47.13,47.32,8308.0,47.13,47.34,47.13,47.32,8308.0
2016-02-01 13:50:00,47.33,47.33,47.24,47.27,12535.0,47.33,47.33,47.24,47.27,12535.0
2016-02-01 13:55:00,47.27,47.36,47.27,47.36,10274.0,47.27,47.36,47.27,47.36,10274.0
2016-02-01 14:00:00,47.37,47.43,47.34,47.39,10826.0,47.37,47.43,47.34,47.39,10826.0
2016-02-01 14:05:00,47.39,47.4,47.28,47.28,12147.0,47.39,47.4,47.28,47.28,12147.0
2016-02-01 14:10:00,47.27,47.34,47.24,47.3,21170.0,47.27,47.34,47.24,47.3,21170.0
2016-02-01 14:15:00,47.3,47.39,47.23,47.37,13830.0,47.3,47.39,47.23,47.37,13830.0
2016-02-01 14:20:00,47.39,47.45,47.35,47.41,17308.0,47.39,47.45,47.35,47.41,17308.0
2016-02-01 14:25:00,47.43,47.5,47.41,47.49,8825.0,47.43,47.5,47.41,47.49,8825.0
2016-02-01 14:30:00,47.5,47.57,47.48,47.57,16912.0,47.5,47.57,47.48,47.57,16912.0
2016-02-01 14:35:00,47.57,47.62,47.54,47.61,22109.0,47.57,47.62,47.54,47.61,22109.0
2016-02-01 14:40:00,47.62,47.81,47.61,47.77,31261.0,47.62,47.81,47.61,47.77,31261.0
2016-02-01 14:45:00,47.76,47.77,47.62,47.66,27103.0,47.76,47.77,47.62,47.66,27103.0
2016-02-01 14:50:00,47.66,47.74,47.61,47.69,21741.0,47.66,47.74,47.61,47.69,21741.0
2016-02-01 14:55:00,47.7,47.92,47.68,47.88,25648.0,47.7,47.92,47.68,47.88,25648.0
2016-02-01 15:00:00,47.87,47.88,47.75,47.76,21346.0,47.87,47.88,47.75,47.76,21346.0
2016-02-01 15:05:00,47.77,47.87,47.67,47.85,31985.0,47.77,47.87,47.67,47.85,31985.0
2016-02-01 15:10:00,47.86,47.93,47.79,47.87,46627.0,47.86,47.93,47.79,47.87,46627.0
2016-02-01 15:15:00,47.87,47.89,47.83,47.86,70109.0,47.87,47.89,47.83,47.86,70109.0
2016-02-01 15:20:00,47.88,47.92,47.82,47.89,60327.0,47.88,47.92,47.82,47.89,60327.0
2016-02-01 15:25:00,47.89,47.91,47.77,47.82,62089.0,47.89,47.91,47.77,47.82,62089.0
2016-02-01 15:30:00,47.81,47.82,47.76,47.81,45122.0,47.81,47.82,47.76,47.81,45122.0
2016-02-01 15:35:00,47.82,47.89,47.77,47.77,72647.0,47.82,47.89,47.77,47.77,72647.0
2016-02-01 15:40:00,47.79,47.98,47.78,47.94,41305.0,47.79,47.98,47.78,47.94,41305.0
2016-02-01 15:45:00,47.94,47.94,47.82,47.85,56891.0,47.94,47.94,47.82,47.85,56891.0
2016-02-01 15:50:00,47.84,47.85,47.7,47.7,67626.0,47.84,47.85,47.7,47.7,67626.0
2016-02-01 15:55:00,47.71,47.74,47.63,47.67,90553.0,47.71,47.74,47.63,47.67,90553.0
2016-02-02 09:30:00,47.0,47.47,46.91,47.02,26226.0,47.0,47.47,46.91,47.02,26226.0
2016-02-02 09:35:00,47.02,47.02,46.65,46.77,34589.0,47.02,47.02,46.65,46.77,34589.0
2016-02-02 09:40:00,46.74,46.78,46.45,46.63,12339.0,46.74,46.78,46.45,46.63,12339.0
2016-02-02 09:45:00,46.63,46.66,46.44,46.45,27905.0,46.63,46.66,46.44,46.45,27905.0
2016-02-02 09:50:00,46.45,46.45,46.29,46.3,20384.0,46.45,46.45,46.29,46.3,20384.0
2016-02-02 09:55:00,46.29,46.44,46.22,46.39,9317.0,46.29,46.44,46.22,46.39,9317.0
2016-02-02 10:00:00,46.37,46.5,46.3,46.5,15960.0,46.37,46.5,46.3,46.5,15960.0
2016-02-02 10:05:00,46.52,46.8,46.5,46.64,49416.0,46.52,46.8,46.5,46.64,49416.0
2016-02-02 10:10:00,46.63,46.65,46.53,46.62,12200.0,46.63,46.65,46.53,46.62,12200.0
2016-02-02 10:15:00,46.64,46.69,46.55,46.55,10174.0,46.64,46.69,46.55,46.55,10174.0
2016-02-02 10:20:00,46.53,46.58,46.44,46.46,15048.0,46.53,46.58,46.44,46.46,15048.0
2016-02-02 10:25:00,46.45,46.65,46.44,46.58,19586.0,46.45,46.65,46.44,46.58,19586.0
2016-02-02 10:30:00,46.58,46.64,46.53,46.57,14014.0,46.58,46.64,46.53,46.57,14014.0
2016-02-02 10:35:00,46.57,46.68,46.54,46.65,18044.0,46.57,46.68,46.54,46.65,18044.0
2016-02-02 10:40:00,46.64,46.68,46.58,46.65,11844.0,46.64,46.68,46.58,46.65,11844.0
2016-02-02 10:45:00,46.67,46.71,46.63,46.69,12458.0,46.67,46.71,46.63,46.69,12458.0
2016-02-02 10:50:00,46.69,46.73,46.62,46.73,40359.0,46.69,46.73,46.62,46.73,40359.0
2016-02-02 10:55:00,46.74,46.77,46.7,46.72,16538.0,46.74,46.77,46.7,46.72,16538.0
2016-02-02 11:00:00,46.71,46.74,46.56,46.63,23738.0,46.71,46.74,46.56,46.63,23738.0
2016-02-02 11:05:00,46.63,46.69,46.55,46.67,12741.0,46.63,46.69,46.55,46.67,12741.0
2016-02-02 11:10:00,46.67,46.83,46.66,46.83,14205.0,46.67,46.83,46.66,46.83,14205.0
2016-02-02 11:15:00,46.84,46.87,46.8,46.85,11102.0,46.84,46.87,46.8,46.85,11102.0
2016-02-02 11:20:00,46.85,46.9,46.83,46.86,10981.0,46.85,46.9,46.83,46.86,10981.0
2016-02-02 11:25:00,46.86,46.88,46.79,46.83,14416.0,46.86,46.88,46.79,46.83,14416.0
2016-02-02 11:30:00,46.82,46.93,46.79,46.9,20329.0,46.82,46.93,46.79,46.9,20329.0
2016-02-02 11:35:00,46.91,46.91,46.81,46.89,9067.0,46.91,46.91,46.81,46.89,9067.0
2016-02-02 11:40:00,46.89,46.91,46.76,46.77,18898.0,46.89,46.91,46.76,46.77,18898.0
2016-02-02 11:45:00,46.78,46.81,46.67,46.67,8679.0,46.78,46.81,46.67,46.67,8679.0
2016-02-02 11:50:00,46.64,46.67,46.55,46.57,10038.0,46.64,46.67,46.55,46.57,10038.0
2016-02-02 11:55:00,46.56,46.57,46.5,46.52,7921.0,46.56,46.57,46.5,46.52,7921.0
2016-02-02 12:00:00,46.5,46.56,46.38,46.39,19149.0,46.5,46.56,46.38,46.39,19149.0
2016-02-02 12:05:00,46.39,46.41,46.29,46.31,11603.0,46.39,46.41,46.29,46.31,11603.0
2016-02-02 12:10:00,46.31,46.32,46.25,46.25,6247.0,46.31,46.32,46.25,46.25,6247.0
2016-02-02 12:15:00,46.25,46.28,46.17,46.25,15244.0,46.25,46.28,46.17,46.25,15244.0
2016-02-02 12:20:00,46.24,46.35,46.24,46.3,10519.0,46.24,46.35,46.24,46.3,10519.0
2016-02-02 12:25:00,46.28,46.35,46.24,46.31,15200.0,46.28,46.35,46.24,46.31,15200.0
2016-02-02 12:30:00,46.32,46.4,46.31,46.36,19570.0,46.32,46.4,46.31,46.36,19570.0
2016-02-02 12:35:00,46.38,46.49,46.37,46.48,8520.0,46.38,46.49,46.37,46.48,8520.0
2016-02-02 12:40:00,46.47,46.53,46.47,46.5,11956.0,46.47,46.53,46.47,46.5,11956.0
2016-02-02 12:45:00,46.5,46.55,46.46,46.46,17617.0,46.5,46.55,46.46,46.46,17617.0
2016-02-02 12:50:00,46.45,46.49,46.42,46.48,15805.0,46.45,46.49,46.42,46.48,15805.0
2016-02-02 12:55:00,46.49,46.56,46.49,46.55,37778.0,46.49,46.56,46.49,46.55,37778.0
2016-02-02 13:00:00,46.55,46.58,46.35,46.35,32168.0,46.55,46.58,46.35,46.35,32168.0
2016-02-02 13:05:00,46.34,46.39,46.29,46.32,7469.0,46.34,46.39,46.29,46.32,7469.0
2016-02-02 13:10:00,46.32,46.38,46.31,46.33,9639.0,46.32,46.38,46.31,46.33,9639.0
2016-02-02 13:15:00,46.33,46.36,46.28,46.36,6400.0,46.33,46.36,46.28,46.36,6400.0
2016-02-02 13:20:00,46.35,46.37,46.29,46.36,12919.0,46.35,46.37,46.29,46.36,12919.0
2016-02-02 13:25:00,46.36,46.54,46.36,46.54,8777.0,46.36,46.54,46.36,46.54,8777.0
2016-02-02 13:30:00,46.54,46.54,46.43,46.52,11324.0,46.54,46.54,46.43,46.52,11324.0
2016-02-02 13:35:00,46.5,46.51,46.37,46.38,11688.0,46.5,46.51,46.37,46.38,11688.0
2016-02-02 13:40:00,46.38,46.38,46.32,46.36,6916.0,46.38,46.38,46.32,46.36,6916.0
2016-02-02 13:45:00,46.36,46.36,46.3,46.31,8266.0,46.36,46.36,46.3,46.31,8266.0
2016-02-02 13:50:00,46.31,46.33,46.15,46.18,12412.0,46.31,46.33,46.15,46.18,12412.0
2016-02-02 13:55:00,46.18,46.21,46.1,46.14,12795.0,46.18,46.21,46.1,46.14,12795.0
2016-02-02 14:00:00,46.15,46.24,46.12,46.15,14412.0,46.15,46.24,46.12,46.15,14412.0
2016-02-02 14:05:00,46.14,46.18,46.1,46.1,11216.0,46.14,46.18,46.1,46.1,11216.0
2016-02-02 14:10:00,46.1,46.12,46.01,46.11,13614.0,46.1,46.12,46.01,46.11,13614.0
2016-02-02 14:15:00,46.11,46.14,46.08,46.09,14111.0,46.11,46.14,46.08,46.09,14111.0
2016-02-02 14:20:00,46.08,46.1,45.97,45.99,20876.0,46.08,46.1,45.97,45.99,20876.0
2016-02-02 14:25:00,45.98,46.03,45.92,45.94,14721.0,45.98,46.03,45.92,45.94,14721.0
2016-02-02 14:30:00,45.94,46.03,45.92,46.03,14395.0,45.94,46.03,45.92,46.03,14395.0
2016-02-02 14:35:00,46.03,46.12,46.0,46.11,14905.0,46.03,46.12,46.0,46.11,14905.0
2016-02-02 14:40:00,46.1,46.1,46.03,46.08,8605.0,46.1,46.1,46.03,46.08,8605.0
2016-02-02 14:45:00,46.07,46.07,45.96,46.03,13108.0,46.07,46.07,45.96,46.03,13108.0
2016-02-02 14:50:00,46.03,46.15,45.97,45.97,18433.0,46.03,46.15,45.97,45.97,18433.0
2016-02-02 14:55:00,45.96,45.97,45.85,45.85,12706.0,45.96,45.97,45.85,45.85,12706.0
2016-02-02 15:00:00,45.85,45.89,45.78,45.79,15662.0,45.85,45.89,45.78,45.79,15662.0
2016-02-02 15:05:00,45.8,45.83,45.67,45.68,21488.0,45.8,45.83,45.67,45.68,21488.0
2016-02-02 15:10:00,45.67,45.71,45.63,45.67,19369.0,45.67,45.71,45.63,45.67,19369.0
2016-02-02 15:15:00,45.66,45.8,45.66,45.75,18503.0,45.66,45.8,45.66,45.75,18503.0
2016-02-02 15:20:00,45.75,45.78,45.68,45.73,26386.0,45.75,45.78,45.68,45.73,26386.0
2016-02-02 15:25:00,45.74,45.87,45.72,45.82,22685.0,45.74,45.87,45.72,45.82,22685.0
2016-02-02 15:30:00,45.82,45.95,45.82,45.85,22139.0,45.82,45.95,45.82,45.85,22139.0
2016-02-02 15:35:00,45.84,45.93,45.79,45.89,63933.0,45.84,45.93,45.79,45.89,63933.0
2016-02-02 15:40:00,45.89,45.99,45.86,45.93,39729.0,45.89,45.99,45.86,45.93,39729.0
2016-02-02 15:45:00,45.93,45.94,45.83,45.93,39860.0,45.93,45.94,45.83,45.93,39860.0
2016-02-02 15:50:00,45.93,45.95,45.84,45.91,51056.0,45.93,45.95,45.84,45.91,51056.0
2016-02-02 15:55:00,45.9,45.92,45.83,45.89,108897.0,45.9,45.92,45.83,45.89,108897.0
2016-02-03 09:50:00,49.9,50.9,48.6,50.01,944181.0,49.9,50.9,48.6,50.01,944181.0
2016-02-03 09:55:00,50.03,50.16,49.0,49.03,265415.0,50.03,50.16,49.0,49.03,265415.0
2016-02-03 10:00:00,49.03,49.15,48.32,48.38,277650.0,49.03,49.15,48.32,48.38,277650.0
2016-02-03 10:05:00,48.38,48.52,48.06,48.27,131300.0,48.38,48.52,48.06,48.27,131300.0
2016-02-03 10:10:00,48.28,48.28,47.97,48.01,118239.0,48.28,48.28,47.97,48.01,118239.0
2016-02-03 10:15:00,48.0,48.26,47.77,48.06,109304.0,48.0,48.26,47.77,48.06,109304.0
2016-02-03 10:20:00,48.07,48.39,48.0,48.33,167147.0,48.07,48.39,48.0,48.33,167147.0
2016-02-03 10:25:00,48.31,48.34,47.74,47.94,59882.0,48.31,48.34,47.74,47.94,59882.0
2016-02-03 10:30:00,47.95,48.0,47.47,47.53,104835.0,47.95,48.0,47.47,47.53,104835.0
2016-02-03 10:35:00,47.54,47.76,47.5,47.7,93809.0,47.54,47.76,47.5,47.7,93809.0
2016-02-03 10:40:00,47.72,47.99,47.63,47.73,52260.0,47.72,47.99,47.63,47.73,52260.0
2016-02-03 10:45:00,47.77,48.1,47.69,48.1,46926.0,47.77,48.1,47.69,48.1,46926.0
2016-02-03 10:50:00,48.09,48.52,48.08,48.43,42891.0,48.09,48.52,48.08,48.43,42891.0
2016-02-03 10:55:00,48.43,48.65,48.38,48.5,56546.0,48.43,48.65,48.38,48.5,56546.0
2016-02-03 11:00:00,48.52,48.63,48.32,48.33,73208.0,48.52,48.63,48.32,48.33,73208.0
2016-02-03 11:05:00,48.39,48.52,48.15,48.35,41568.0,48.39,48.52,48.15,48.35,41568.0
2016-02-03 11:10:00,48.35,48.53,48.19,48.51,54760.0,48.35,48.53,48.19,48.51,54760.0
2016-02-03 11:15:00,48.52,49.03,48.35,48.95,64179.0,48.52,49.03,48.35,48.95,64179.0
2016-02-03 11:20:00,48.97,49.15,48.91,49.06,47371.0,48.97,49.15,48.91,49.06,47371.0
2016-02-03 11:25:00,49.08,49.37,48.93,49.29,69143.0,49.08,49.37,48.93,49.29,69143.0
2016-02-03 11:30:00,49.26,49.39,49.16,49.27,85032.0,49.26,49.39,49.16,49.27,85032.0
2016-02-03 11:35:00,49.27,49.99,49.23,49.93,89554.0,49.27,49.99,49.23,49.93,89554.0
2016-02-03 11:40:00,49.92,49.99,49.5,49.58,116299.0,49.92,49.99,49.5,49.58,116299.0
2016-02-03 11:45:00,49.55,49.63,49.39,49.42,105762.0,49.55,49.63,49.39,49.42,105762.0
2016-02-03 11:50:00,49.43,49.48,49.2,49.22,62438.0,49.43,49.48,49.2,49.22,62438.0
2016-02-03 11:55:00,49.23,49.5,49.23,49.41,75206.0,49.23,49.5,49.23,49.41,75206.0
2016-02-03 12:00:00,49.46,49.86,49.46,49.75,57092.0,49.46,49.86,49.46,49.75,57092.0
2016-02-03 12:05:00,49.75,49.89,49.59,49.86,100032.0,49.75,49.89,49.59,49.86,100032.0
2016-02-03 12:10:00,49.87,49.89,49.65,49.86,137468.0,49.87,49.89,49.65,49.86,137468.0
2016-02-03 12:15:00,49.86,50.07,49.85,49.99,95904.0,49.86,50.07,49.85,49.99,95904.0
2016-02-03 12:20:00,50.01,50.38,49.98,50.19,80699.0,50.01,50.38,49.98,50.19,80699.0
2016-02-03 12:25:00,50.23,50.39,50.13,50.23,47719.0,50.23,50.39,50.13,50.23,47719.0
2016-02-03 12:30:00,50.25,50.25,49.79,49.88,80405.0,50.25,50.25,49.79,49.88,80405.0
2016-02-03 12:35:00,49.88,50.47,49.87,50.34,134721.0,49.88,50.47,49.87,50.34,134721.0
2016-02-03 12:40:00,50.33,50.38,50.13,50.18,40887.0,50.33,50.38,50.13,50.18,40887.0
2016-02-03 12:45:00,50.16,50.25,50.01,50.16,46115.0,50.16,50.25,50.01,50.16,46115.0
2016-02-03 12:50:00,50.17,50.18,49.89,50.0,47908.0,50.17,50.18,49.89,50.0,47908.0
2016-02-03 12:55:00,50.01,50.09,49.92,50.06,36028.0,50.01,50.09,49.92,50.06,36028.0
2016-02-03 13:00:00,50.04,50.26,50.03,50.18,63012.0,50.04,50.26,50.03,50.18,63012.0
2016-02-03 13:05:00,50.17,50.26,50.08,50.18,40721.0,50.17,50.26,50.08,50.18,40721.0
2016-02-03 13:10:00,50.16,50.28,50.11,50.12,40409.0,50.16,50.28,50.11,50.12,40409.0
2016-02-03 13:15:00,50.12,50.21,50.06,50.13,21300.0,50.12,50.21,50.06,50.13,21300.0
2016-02-03 13:20:00,50.13,50.17,49.97,50.13,27177.0,50.13,50.17,49.97,50.13,27177.0
2016-02-03 13:25:00,50.13,50.3,50.11,50.22,56492.0,50.13,50.3,50.11,50.22,56492.0
2016-02-03 13:30:00,50.21,50.26,49.91,49.96,28211.0,50.21,50.26,49.91,49.96,28211.0
2016-02-03 13:35:00,49.94,49.95,49.7,49.72,56416.0,49.94,49.95,49.7,49.72,56416.0
2016-02-03 13:40:00,49.71,49.74,49.64,49.73,23960.0,49.71,49.74,49.64,49.73,23960.0
2016-02-03 13:45:00,49.73,49.74,49.51,49.58,24998.0,49.73,49.74,49.51,49.58,24998.0
2016-02-03 13:50:00,49.54,49.64,49.5,49.6,13300.0,49.54,49.64,49.5,49.6,13300.0
2016-02-03 13:55:00,49.57,49.62,49.42,49.42,18742.0,49.57,49.62,49.42,49.42,18742.0
2016-02-03 14:00:00,49.39,49.53,49.35,49.38,21467.0,49.39,49.53,49.35,49.38,21467.0
2016-02-03 14:05:00,49.38,49.52,49.33,49.35,32592.0,49.38,49.52,49.33,49.35,32592.0
2016-02-03 14:10:00,49.34,49.42,49.2,49.32,35773.0,49.34,49.42,49.2,49.32,35773.0
2016-02-03 14:15:00,49.33,49.34,48.97,48.98,26203.0,49.33,49.34,48.97,48.98,26203.0
2016-02-03 14:20:00,48.96,49.32,48.96,49.32,41211.0,48.96,49.32,48.96,49.32,41211.0
2016-02-03 14:25:00,49.37,49.65,49.3,49.5,46899.0,49.37,49.65,49.3,49.5,46899.0
2016-02-03 14:30:00,49.5,49.69,49.48,49.53,33218.0,49.5,49.69,49.48,49.53,33218.0
2016-02-03 14:35:00,49.52,49.58,49.26,49.42,28420.0,49.52,49.58,49.26,49.42,28420.0
2016-02-03 14:40:00,49.43,49.69,49.38,49.64,25878.0,49.43,49.69,49.38,49.64,25878.0
2016-02-03 14:45:00,49.65,49.85,49.64,49.79,34594.0,49.65,49.85,49.64,49.79,34594.0
2016-02-03 14:50:00,49.79,49.89,49.55,49.89,48111.0,49.79,49.89,49.55,49.89,48111.0
2016-02-03 14:55:00,49.89,50.04,49.8,50.01,63769.0,49.89,50.04,49.8,50.01,63769.0
2016-02-03 15:00:00,50.0,50.07,49.88,50.04,78603.0,50.0,50.07,49.88,50.04,78603.0
2016-02-03 15:05:00,50.03,50.39,50.0,50.31,82164.0,50.03,50.39,50.0,50.31,82164.0
2016-02-03 15:10:00,50.32,50.38,50.1,50.16,44247.0,50.32,50.38,50.1,50.16,44247.0
2016-02-03 15:15:00,50.16,50.16,49.92,50.04,37793.0,50.16,50.16,49.92,50.04,37793.0
2016-02-03 15:20:00,50.03,50.05,49.81,49.88,52693.0,50.03,50.05,49.81,49.88,52693.0
2016-02-03 15:25:00,49.88,49.95,49.58,49.58,61144.0,49.88,49.95,49.58,49.58,61144.0
2016-02-03 15:30:00,49.58,49.74,49.57,49.69,50499.0,49.58,49.74,49.57,49.69,50499.0
2016-02-03 15:35:00,49.7,49.75,49.44,49.56,64244.0,49.7,49.75,49.44,49.56,64244.0
2016-02-03 15:40:00,49.55,49.74,49.49,49.71,63970.0,49.55,49.74,49.49,49.71,63970.0
2016-02-03 15:45:00,49.69,49.7,49.55,49.66,90940.0,49.69,49.7,49.55,49.66,90940.0
2016-02-03 15:50:00,49.64,49.69,49.58,49.59,110644.0,49.64,49.69,49.58,49.59,110644.0
2016-02-03 15:55:00,49.6,49.6,49.41,49.56,264257.0,49.6,49.6,49.41,49.56,264257.0
2016-02-04 09:30:00,49.46,50.74,49.45,50.0,42115.0,49.46,50.74,49.45,50.0,42115.0
2016-02-04 09:35:00,50.02,50.08,49.41,49.6,30433.0,50.02,50.08,49.41,49.6,30433.0
2016-02-04 09:40:00,49.55,49.7,49.27,49.27,28837.0,49.55,49.7,49.27,49.27,28837.0
2016-02-04 09:45:00,49.22,49.7,49.11,49.45,31450.0,49.22,49.7,49.11,49.45,31450.0
2016-02-04 09:50:00,49.45,49.59,49.2,49.45,26520.0,49.45,49.59,49.2,49.45,26520.0
2016-02-04 09:55:00,49.42,49.49,49.31,49.47,29974.0,49.42,49.49,49.31,49.47,29974.0
2016-02-04 10:00:00,49.49,49.54,49.12,49.39,25706.0,49.49,49.54,49.12,49.39,25706.0
2016-02-04 10:05:00,49.39,49.79,49.39,49.66,19520.0,49.39,49.79,49.39,49.66,19520.0
2016-02-04 10:10:00,49.67,50.02,49.58,50.02,34722.0,49.67,50.02,49.58,50.02,34722.0
2016-02-04 10:15:00,49.99,50.16,49.93,50.1,23361.0,49.99,50.16,49.93,50.1,23361.0
2016-02-04 10:20:00,50.07,50.16,50.0,50.05,21556.0,50.07,50.16,50.0,50.05,21556.0
2016-02-04 10:25:00,50.03,50.13,49.98,50.06,24460.0,50.03,50.13,49.98,50.06,24460.0
2016-02-04 10:30:00,50.07,50.1,49.85,50.07,20721.0,50.07,50.1,49.85,50.07,20721.0
2016-02-04 10:35:00,50.09,50.19,50.06,50.11,16400.0,50.09,50.19,50.06,50.11,16400.0
2016-02-04 10:40:00,50.12,50.2,50.04,50.09,20377.0,50.12,50.2,50.04,50.09,20377.0
2016-02-04 10:45:00,50.07,50.15,50.04,50.13,16581.0,50.07,50.15,50.04,50.13,16581.0
2016-02-04 10:50:00,50.15,50.29,50.09,50.19,19816.0,50.15,50.29,50.09,50.19,19816.0
2016-02-04 10:55:00,50.22,50.29,50.15,50.29,19544.0,50.22,50.29,50.15,50.29,19544.0
2016-02-04 11:00:00,50.3,50.3,49.93,49.93,21629.0,50.3,50.3,49.93,49.93,21629.0
2016-02-04 11:05:00,49.95,49.99,49.82,49.83,17106.0,49.95,49.99,49.82,49.83,17106.0
2016-02-04 11:10:00,49.83,49.85,49.62,49.63,30177.0,49.83,49.85,49.62,49.63,30177.0
2016-02-04 11:15:00,49.63,49.68,49.33,49.38,20095.0,49.63,49.68,49.33,49.38,20095.0
2016-02-04 11:20:00,49.37,49.5,49.34,49.47,12804.0,49.37,49.5,49.34,49.47,12804.0
2016-02-04 11:25:00,49.48,49.53,49.32,49.36,31876.0,49.48,49.53,49.32,49.36,31876.0
2016-02-04 11:30:00,49.36,49.37,49.06,49.09,58304.0,49.36,49.37,49.06,49.09,58304.0
2016-02-04 11:35:00,49.09,49.13,48.94,49.04,48274.0,49.09,49.13,48.94,49.04,48274.0
2016-02-04 11:40:00,49.03,49.1,48.87,48.91,18128.0,49.03,49.1,48.87,48.91,18128.0
2016-02-04 11:45:00,48.89,48.93,48.61,48.77,18367.0,48.89,48.93,48.61,48.77,18367.0
2016-02-04 11:50:00,48.77,48.84,48.65,48.75,39345.0,48.77,48.84,48.65,48.75,39345.0
2016-02-04 11:55:00,48.74,48.94,48.65,48.85,95023.0,48.74,48.94,48.65,48.85,95023.0
2016-02-04 12:00:00,48.87,49.15,48.86,49.14,32412.0,48.87,49.15,48.86,49.14,32412.0
2016-02-04 12:05:00,49.15,49.38,49.07,49.38,13423.0,49.15,49.38,49.07,49.38,13423.0
2016-02-04 12:10:00,49.39,49.53,49.35,49.38,27583.0,49.39,49.53,49.35,49.38,27583.0
2016-02-04 12:15:00,49.4,49.41,49.19,49.3,17070.0,49.4,49.41,49.19,49.3,17070.0
2016-02-04 12:20:00,49.28,49.43,49.24,49.38,13977.0,49.28,49.43,49.24,49.38,13977.0
2016-02-04 12:25:00,49.38,49.39,49.17,49.29,9012.0,49.38,49.39,49.17,49.29,9012.0
2016-02-04 12:30:00,49.29,49.34,49.22,49.26,8457.0,49.29,49.34,49.22,49.26,8457.0
2016-02-04 12:35:00,49.27,49.57,49.27,49.56,12153.0,49.27,49.57,49.27,49.56,12153.0
2016-02-04 12:40:00,49.57,49.7,49.4,49.51,12154.0,49.57,49.7,49.4,49.51,12154.0
2016-02-04 12:45:00,49.54,49.6,49.49,49.57,16118.0,49.54,49.6,49.49,49.57,16118.0
2016-02-04 12:50:00,49.57,49.58,49.41,49.46,11330.0,49.57,49.58,49.41,49.46,11330.0
2016-02-04 12:55:00,49.46,49.47,49.38,49.38,13267.0,49.46,49.47,49.38,49.38,13267.0
2016-02-04 13:00:00,49.38,49.58,49.36,49.54,17201.0,49.38,49.58,49.36,49.54,17201.0
2016-02-04 13:05:00,49.55,49.61,49.51,49.59,9816.0,49.55,49.61,49.51,49.59,9816.0
2016-02-04 13:10:00,49.6,49.69,49.59,49.59,10040.0,49.6,49.69,49.59,49.59,10040.0
2016-02-04 13:15:00,49.59,49.62,49.43,49.47,9229.0,49.59,49.62,49.43,49.47,9229.0
2016-02-04 13:20:00,49.42,49.5,49.3,49.3,11700.0,49.42,49.5,49.3,49.3,11700.0
2016-02-04 13:25:00,49.31,49.42,49.29,49.33,8164.0,49.31,49.42,49.29,49.33,8164.0
2016-02-04 13:30:00,49.35,49.4,49.34,49.39,8492.0,49.35,49.4,49.34,49.39,8492.0
2016-02-04 13:35:00,49.39,49.6,49.39,49.46,14967.0,49.39,49.6,49.39,49.46,14967.0
2016-02-04 13:40:00,49.45,49.45,49.2,49.26,12378.0,49.45,49.45,49.2,49.26,12378.0
2016-02-04 13:45:00,49.26,49.27,49.08,49.08,15704.0,49.26,49.27,49.08,49.08,15704.0
2016-02-04 13:50:00,49.09,49.18,49.05,49.17,10522.0,49.09,49.18,49.05,49.17,10522.0
2016-02-04 13:55:00,49.14,49.34,49.12,49.28,28210.0,49.14,49.34,49.12,49.28,28210.0
2016-02-04 14:00:00,49.28,49.28,49.03,49.03,13316.0,49.28,49.28,49.03,49.03,13316.0
2016-02-04 14:05:00,49.03,49.12,48.96,49.0,12065.0,49.03,49.12,48.96,49.0,12065.0
2016-02-04 14:10:00,48.99,49.2,48.96,49.2,17054.0,48.99,49.2,48.96,49.2,17054.0
2016-02-04 14:15:00,49.21,49.29,49.17,49.24,11785.0,49.21,49.29,49.17,49.24,11785.0
2016-02-04 14:20:00,49.24,49.26,49.16,49.2,12700.0,49.24,49.26,49.16,49.2,12700.0
2016-02-04 14:25:00,49.2,49.24,49.13,49.15,30608.0,49.2,49.24,49.13,49.15,30608.0
2016-02-04 14:30:00,49.12,49.22,49.12,49.16,11556.0,49.12,49.22,49.12,49.16,11556.0
2016-02-04 14:35:00,49.16,49.2,49.05,49.08,22911.0,49.16,49.2,49.05,49.08,22911.0
2016-02-04 14:40:00,49.07,49.17,49.05,49.14,14767.0,49.07,49.17,49.05,49.14,14767.0
2016-02-04 14:45:00,49.14,49.21,49.09,49.19,24870.0,49.14,49.21,49.09,49.19,24870.0
2016-02-04 14:50:00,49.18,49.21,49.08,49.08,12597.0,49.18,49.21,49.08,49.08,12597.0
2016-02-04 14:55:00,49.1,49.38,49.1,49.34,14489.0,49.1,49.38,49.1,49.34,14489.0
2016-02-04 15:00:00,49.33,49.35,49.15,49.15,28123.0,49.33,49.35,49.15,49.15,28123.0
2016-02-04 15:05:00,49.15,49.18,49.06,49.14,22800.0,49.15,49.18,49.06,49.14,22800.0
2016-02-04 15:10:00,49.13,49.3,49.12,49.3,37784.0,49.13,49.3,49.12,49.3,37784.0
2016-02-04 15:15:00,49.32,49.41,49.27,49.27,15062.0,49.32,49.41,49.27,49.27,15062.0
2016-02-04 15:20:00,49.26,49.39,49.25,49.38,17859.0,49.26,49.39,49.25,49.38,17859.0
2016-02-04 15:25:00,49.38,49.4,49.31,49.32,13981.0,49.38,49.4,49.31,49.32,13981.0
2016-02-04 15:30:00,49.33,49.41,49.29,49.33,45740.0,49.33,49.41,49.29,49.33,45740.0
2016-02-04 15:35:00,49.33,49.48,49.31,49.48,43881.0,49.33,49.48,49.31,49.48,43881.0
2016-02-04 15:40:00,49.48,49.57,49.41,49.53,60721.0,49.48,49.57,49.41,49.53,60721.0
2016-02-04 15:45:00,49.54,49.54,49.44,49.45,51679.0,49.54,49.54,49.44,49.45,51679.0
2016-02-04 15:50:00,49.45,49.52,49.44,49.52,57650.0,49.45,49.52,49.44,49.52,57650.0
2016-02-04 15:55:00,49.53,49.57,49.46,49.54,86234.0,49.53,49.57,49.46,49.54,86234.0
2016-02-05 09:30:00,48.98,49.24,48.51,48.61,68279.0,48.98,49.24,48.51,48.61,68279.0
2016-02-05 09:35:00,48.54,48.56,48.3,48.42,47363.0,48.54,48.56,48.3,48.42,47363.0
2016-02-05 09:40:00,48.43,48.45,48.15,48.25,44309.0,48.43,48.45,48.15,48.25,44309.0
2016-02-05 09:45:00,48.24,48.24,47.97,48.08,63591.0,48.24,48.24,47.97,48.08,63591.0
2016-02-05 09:50:00,48.06,48.55,48.06,48.53,63874.0,48.06,48.55,48.06,48.53,63874.0
2016-02-05 09:55:00,48.5,48.66,48.4,48.42,45437.0,48.5,48.66,48.4,48.42,45437.0
2016-02-05 10:00:00,48.42,48.43,47.97,48.07,48945.0,48.42,48.43,47.97,48.07,48945.0
2016-02-05 10:05:00,48.08,48.19,47.96,48.02,39176.0,48.08,48.19,47.96,48.02,39176.0
2016-02-05 10:10:00,48.02,48.2,48.01,48.02,29410.0,48.02,48.2,48.01,48.02,29410.0
2016-02-05 10:15:00,48.02,48.05,47.87,47.92,77659.0,48.02,48.05,47.87,47.92,77659.0
2016-02-05 10:20:00,47.93,47.96,47.62,47.64,31717.0,47.93,47.96,47.62,47.64,31717.0
2016-02-05 10:25:00,47.63,47.66,47.32,47.38,118955.0,47.63,47.66,47.32,47.38,118955.0
2016-02-05 10:30:00,47.39,47.59,47.34,47.58,148046.0,47.39,47.59,47.34,47.58,148046.0
2016-02-05 10:35:00,47.58,47.83,47.56,47.79,30073.0,47.58,47.83,47.56,47.79,30073.0
2016-02-05 10:40:00,47.79,47.87,47.72,47.74,49599.0,47.79,47.87,47.72,47.74,49599.0
2016-02-05 10:45:00,47.72,47.72,47.43,47.48,40238.0,47.72,47.72,47.43,47.48,40238.0
2016-02-05 10:50:00,47.48,47.49,47.3,47.33,25358.0,47.48,47.49,47.3,47.33,25358.0
2016-02-05 10:55:00,47.33,47.41,47.09,47.09,18865.0,47.33,47.41,47.09,47.09,18865.0
2016-02-05 11:00:00,47.1,47.16,46.92,46.92,20917.0,47.1,47.16,46.92,46.92,20917.0
2016-02-05 11:05:00,46.9,47.02,46.88,46.98,22967.0,46.9,47.02,46.88,46.98,22967.0
2016-02-05 11:10:00,46.95,47.06,46.87,46.99,63365.0,46.95,47.06,46.87,46.99,63365.0
2016-02-05 11:15:00,46.95,46.95,46.71,46.78,34610.0,46.95,46.95,46.71,46.78,34610.0
2016-02-05 11:20:00,46.78,46.86,46.74,46.76,23546.0,46.78,46.86,46.74,46.76,23546.0
2016-02-05 11:25:00,46.75,46.94,46.65,46.93,17729.0,46.75,46.94,46.65,46.93,17729.0
2016-02-05 11:30:00,46.91,47.02,46.91,46.99,32639.0,46.91,47.02,46.91,46.99,32639.0
2016-02-05 11:35:00,46.99,47.0,46.9,46.96,13065.0,46.99,47.0,46.9,46.96,13065.0
2016-02-05 11:40:00,46.96,47.0,46.84,46.87,25354.0,46.96,47.0,46.84,46.87,25354.0
2016-02-05 11:45:00,46.87,46.95,46.86,46.92,19137.0,46.87,46.95,46.86,46.92,19137.0
2016-02-05 11:50:00,46.93,47.08,46.93,47.08,49840.0,46.93,47.08,46.93,47.08,49840.0
2016-02-05 11:55:00,47.09,47.13,46.98,47.09,17189.0,47.09,47.13,46.98,47.09,17189.0
2016-02-05 12:00:00,47.12,47.19,47.09,47.13,15300.0,47.12,47.19,47.09,47.13,15300.0
2016-02-05 12:05:00,47.14,47.29,47.1,47.2,14451.0,47.14,47.29,47.1,47.2,14451.0
2016-02-05 12:10:00,47.2,47.22,47.07,47.08,13477.0,47.2,47.22,47.07,47.08,13477.0
2016-02-05 12:15:00,47.08,47.24,47.06,47.24,8688.0,47.08,47.24,47.06,47.24,8688.0
2016-02-05 12:20:00,47.26,47.28,47.2,47.25,10518.0,47.26,47.28,47.2,47.25,10518.0
2016-02-05 12:25:00,47.26,47.29,47.09,47.14,9481.0,47.26,47.29,47.09,47.14,9481.0
2016-02-05 12:30:00,47.16,47.19,47.07,47.07,8500.0,47.16,47.19,47.07,47.07,8500.0
2016-02-05 12:35:00,47.07,47.11,47.0,47.08,20391.0,47.07,47.11,47.0,47.08,20391.0
2016-02-05 12:40:00,47.07,47.1,46.96,46.98,15022.0,47.07,47.1,46.96,46.98,15022.0
2016-02-05 12:45:00,46.98,46.99,46.79,46.81,18628.0,46.98,46.99,46.79,46.81,18628.0
2016-02-05 12:50:00,46.81,46.84,46.68,46.68,17501.0,46.81,46.84,46.68,46.68,17501.0
2016-02-05 12:55:00,46.67,46.72,46.58,46.71,12835.0,46.67,46.72,46.58,46.71,12835.0
2016-02-05 13:00:00,46.71,46.76,46.7,46.72,34580.0,46.71,46.76,46.7,46.72,34580.0
2016-02-05 13:05:00,46.74,46.76,46.68,46.75,15456.0,46.74,46.76,46.68,46.75,15456.0
2016-02-05 13:10:00,46.76,46.76,46.64,46.67,22495.0,46.76,46.76,46.64,46.67,22495.0
2016-02-05 13:15:00,46.65,46.7,46.63,46.7,13693.0,46.65,46.7,46.63,46.7,13693.0
2016-02-05 13:20:00,46.69,46.78,46.66,46.78,12776.0,46.69,46.78,46.66,46.78,12776.0
2016-02-05 13:25:00,46.79,46.99,46.77,46.99,10084.0,46.79,46.99,46.77,46.99,10084.0
2016-02-05 13:30:00,46.99,46.99,46.79,46.79,11655.0,46.99,46.99,46.79,46.79,11655.0
2016-02-05 13:35:00,46.8,46.8,46.62,46.64,12500.0,46.8,46.8,46.62,46.64,12500.0
2016-02-05 13:40:00,46.63,46.63,46.45,46.52,33283.0,46.63,46.63,46.45,46.52,33283.0
2016-02-05 13:45:00,46.52,46.56,46.29,46.33,20541.0,46.52,46.56,46.29,46.33,20541.0
2016-02-05 13:50:00,46.32,46.48,46.29,46.48,30651.0,46.32,46.48,46.29,46.48,30651.0
2016-02-05 13:55:00,46.48,46.53,46.39,46.42,30172.0,46.48,46.53,46.39,46.42,30172.0
2016-02-05 14:00:00,46.42,46.53,46.33,46.39,16241.0,46.42,46.53,46.33,46.39,16241.0
2016-02-05 14:05:00,46.4,46.42,46.24,46.31,20930.0,46.4,46.42,46.24,46.31,20930.0
2016-02-05 14:10:00,46.3,46.3,46.1,46.15,27498.0,46.3,46.3,46.1,46.15,27498.0
2016-02-05 14:15:00,46.18,46.2,46.05,46.09,27937.0,46.18,46.2,46.05,46.09,27937.0
2016-02-05 14:20:00,46.08,46.17,46.0,46.15,21505.0,46.08,46.17,46.0,46.15,21505.0
2016-02-05 14:25:00,46.14,46.15,46.0,46.05,28686.0,46.14,46.15,46.0,46.05,28686.0
2016-02-05 14:30:00,46.04,46.18,46.03,46.13,39154.0,46.04,46.18,46.03,46.13,39154.0
2016-02-05 14:35:00,46.13,46.2,46.05,46.16,34268.0,46.13,46.2,46.05,46.16,34268.0
2016-02-05 14:40:00,46.17,46.17,45.92,45.94,31696.0,46.17,46.17,45.92,45.94,31696.0
2016-02-05 14:45:00,45.96,46.25,45.94,46.25,55746.0,45.96,46.25,45.94,46.25,55746.0
2016-02-05 14:50:00,46.23,46.26,46.15,46.15,39214.0,46.23,46.26,46.15,46.15,39214.0
2016-02-05 14:55:00,46.16,46.17,46.02,46.11,27307.0,46.16,46.17,46.02,46.11,27307.0
2016-02-05 15:00:00,46.11,46.14,46.04,46.07,58930.0,46.11,46.14,46.04,46.07,58930.0
2016-02-05 15:05:00,46.08,46.16,46.07,46.16,49129.0,46.08,46.16,46.07,46.16,49129.0
2016-02-05 15:10:00,46.16,46.17,46.09,46.13,37985.0,46.16,46.17,46.09,46.13,37985.0
2016-02-05 15:15:00,46.13,46.35,46.08,46.34,42050.0,46.13,46.35,46.08,46.34,42050.0
2016-02-05 15:20:00,46.34,46.34,46.24,46.28,40050.0,46.34,46.34,46.24,46.28,40050.0
2016-02-05 15:25:00,46.28,46.28,46.16,46.24,51989.0,46.28,46.28,46.16,46.24,51989.0
2016-02-05 15:30:00,46.24,46.24,46.09,46.11,53876.0,46.24,46.24,46.09,46.11,53876.0
2016-02-05 15:35:00,46.12,46.15,45.93,45.95,52908.0,46.12,46.15,45.93,45.95,52908.0
2016-02-05 15:40:00,45.95,45.96,45.82,45.9,54257.0,45.95,45.96,45.82,45.9,54257.0
2016-02-05 15:45:00,45.91,46.01,45.88,45.98,89885.0,45.91,46.01,45.88,45.98,89885.0
2016-02-05 15:50:00,45.99,46.03,45.94,45.97,101435.0,45.99,46.03,45.94,45.97,101435.0
2016-02-05 15:55:00,45.97,46.17,45.96,46.17,202850.0,45.97,46.17,45.96,46.17,202850.0
2016-02-08 09:30:00,45.58,45.76,44.56,44.56,73119.0,45.58,45.76,44.56,44.56,73119.0
2016-02-08 09:35:00,44.55,44.55,44.13,44.14,40562.0,44.55,44.55,44.13,44.14,40562.0
2016-02-08 09:40:00,44.16,44.54,44.16,44.38,39225.0,44.16,44.54,44.16,44.38,39225.0
2016-02-08 09:45:00,44.39,44.53,44.06,44.08,27805.0,44.39,44.53,44.06,44.08,27805.0
2016-02-08 09:50:00,44.08,44.08,43.71,43.96,29250.0,44.08,44.08,43.71,43.96,29250.0
2016-02-08 09:55:00,43.98,44.23,43.88,44.07,31778.0,43.98,44.23,43.88,44.07,31778.0
2016-02-08 10:00:00,44.04,44.04,43.86,43.92,46905.0,44.04,44.04,43.86,43.92,46905.0
2016-02-08 10:05:00,43.91,43.97,43.71,43.73,32908.0,43.91,43.97,43.71,43.73,32908.0
2016-02-08 10:10:00,43.76,43.76,43.61,43.73,41192.0,43.76,43.76,43.61,43.73,41192.0
2016-02-08 10:15:00,43.73,43.76,43.56,43.66,22640.0,43.73,43.76,43.56,43.66,22640.0
2016-02-08 10:20:00,43.65,43.82,43.54,43.75,37392.0,43.65,43.82,43.54,43.75,37392.0
2016-02-08 10:25:00,43.77,43.96,43.76,43.78,25027.0,43.77,43.96,43.76,43.78,25027.0
2016-02-08 10:30:00,43.8,44.01,43.72,43.93,18936.0,43.8,44.01,43.72,43.93,18936.0
2016-02-08 10:35:00,43.9,43.97,43.78,43.97,23004.0,43.9,43.97,43.78,43.97,23004.0
2016-02-08 10:40:00,43.95,43.95,43.74,43.86,29135.0,43.95,43.95,43.74,43.86,29135.0
2016-02-08 10:45:00,43.85,43.92,43.64,43.66,25732.0,43.85,43.92,43.64,43.66,25732.0
2016-02-08 10:50:00,43.67,43.77,43.6,43.75,27704.0,43.67,43.77,43.6,43.75,27704.0
2016-02-08 10:55:00,43.72,43.72,43.43,43.5,23374.0,43.72,43.72,43.43,43.5,23374.0
2016-02-08 11:00:00,43.5,43.55,43.22,43.24,37139.0,43.5,43.55,43.22,43.24,37139.0
2016-02-08 11:05:00,43.22,43.31,42.95,43.03,71658.0,43.22,43.31,42.95,43.03,71658.0
2016-02-08 11:10:00,43.06,43.2,42.97,43.04,19432.0,43.06,43.2,42.97,43.04,19432.0
2016-02-08 11:15:00,43.02,43.22,42.98,43.21,31133.0,43.02,43.22,42.98,43.21,31133.0
2016-02-08 11:20:00,43.19,43.31,43.13,43.3,19486.0,43.19,43.31,43.13,43.3,19486.0
2016-02-08 11:25:00,43.29,43.5,43.26,43.43,13419.0,43.29,43.5,43.26,43.43,13419.0
2016-02-08 11:30:00,43.4,43.41,43.27,43.32,12305.0,43.4,43.41,43.27,43.32,12305.0
2016-02-08 11:35:00,43.34,43.36,43.22,43.28,12621.0,43.34,43.36,43.22,43.28,12621.0
2016-02-08 11:40:00,43.3,43.51,43.23,43.41,50924.0,43.3,43.51,43.23,43.41,50924.0
2016-02-08 11:45:00,43.4,43.43,43.23,43.31,36881.0,43.4,43.43,43.23,43.31,36881.0
2016-02-08 11:50:00,43.28,43.39,43.26,43.28,7985.0,43.28,43.39,43.26,43.28,7985.0
2016-02-08 11:55:00,43.27,43.48,43.27,43.47,7369.0,43.27,43.48,43.27,43.47,7369.0
2016-02-08 12:00:00,43.47,43.59,43.44,43.44,13070.0,43.47,43.59,43.44,43.44,13070.0
2016-02-08 12:05:00,43.44,43.58,43.43,43.58,15522.0,43.44,43.58,43.43,43.58,15522.0
2016-02-08 12:10:00,43.57,43.57,43.46,43.57,10609.0,43.57,43.57,43.46,43.57,10609.0
2016-02-08 12:15:00,43.58,43.64,43.49,43.56,15771.0,43.58,43.64,43.49,43.56,15771.0
2016-02-08 12:20:00,43.58,43.69,43.56,43.69,13850.0,43.58,43.69,43.56,43.69,13850.0
2016-02-08 12:25:00,43.68,43.77,43.65,43.68,12407.0,43.68,43.77,43.65,43.68,12407.0
2016-02-08 12:30:00,43.68,43.75,43.57,43.57,23098.0,43.68,43.75,43.57,43.57,23098.0
2016-02-08 12:35:00,43.57,43.63,43.51,43.54,18031.0,43.57,43.63,43.51,43.54,18031.0
2016-02-08 12:40:00,43.55,43.61,43.52,43.56,13205.0,43.55,43.61,43.52,43.56,13205.0
2016-02-08 12:45:00,43.56,43.57,43.4,43.45,13279.0,43.56,43.57,43.4,43.45,13279.0
2016-02-08 12:50:00,43.46,43.46,43.39,43.4,9389.0,43.46,43.46,43.39,43.4,9389.0
2016-02-08 12:55:00,43.39,43.39,43.27,43.29,21098.0,43.39,43.39,43.27,43.29,21098.0
2016-02-08 13:00:00,43.29,43.33,43.19,43.19,16010.0,43.29,43.33,43.19,43.19,16010.0
2016-02-08 13:05:00,43.17,43.17,43.07,43.07,16038.0,43.17,43.17,43.07,43.07,16038.0
2016-02-08 13:10:00,43.07,43.11,42.99,43.04,15004.0,43.07,43.11,42.99,43.04,15004.0
2016-02-08 13:15:00,43.0,43.05,42.87,42.89,12696.0,43.0,43.05,42.87,42.89,12696.0
2016-02-08 13:20:00,42.89,42.93,42.85,42.88,14715.0,42.89,42.93,42.85,42.88,14715.0
2016-02-08 13:25:00,42.88,42.92,42.81,42.89,11863.0,42.88,42.92,42.81,42.89,11863.0
2016-02-08 13:30:00,42.88,42.94,42.82,42.83,11036.0,42.88,42.94,42.82,42.83,11036.0
2016-02-08 13:35:00,42.82,42.82,42.68,42.71,15620.0,42.82,42.82,42.68,42.71,15620.0
2016-02-08 13:40:00,42.71,42.72,42.58,42.59,15632.0,42.71,42.72,42.58,42.59,15632.0
2016-02-08 13:45:00,42.61,42.7,42.57,42.65,18498.0,42.61,42.7,42.57,42.65,18498.0
2016-02-08 13:50:00,42.65,42.73,42.54,42.61,13880.0,42.65,42.73,42.54,42.61,13880.0
2016-02-08 13:55:00,42.6,42.62,42.49,42.51,19201.0,42.6,42.62,42.49,42.51,19201.0
2016-02-08 14:00:00,42.51,42.67,42.51,42.67,16787.0,42.51,42.67,42.51,42.67,16787.0
2016-02-08 14:05:00,42.67,42.68,42.55,42.61,21731.0,42.67,42.68,42.55,42.61,21731.0
2016-02-08 14:10:00,42.61,42.61,42.38,42.42,23596.0,42.61,42.61,42.38,42.42,23596.0
2016-02-08 14:15:00,42.41,42.44,42.3,42.33,19759.0,42.41,42.44,42.3,42.33,19759.0
2016-02-08 14:20:00,42.34,42.45,42.34,42.42,21456.0,42.34,42.45,42.34,42.42,21456.0
2016-02-08 14:25:00,42.44,42.5,42.31,42.33,13044.0,42.44,42.5,42.31,42.33,13044.0
2016-02-08 14:30:00,42.35,42.38,42.24,42.34,17932.0,42.35,42.38,42.24,42.34,17932.0
2016-02-08 14:35:00,42.37,42.46,42.27,42.29,22637.0,42.37,42.46,42.27,42.29,22637.0
2016-02-08 14:40:00,42.29,42.44,42.26,42.43,19119.0,42.29,42.44,42.26,42.43,19119.0
2016-02-08 14:45:00,42.44,42.55,42.41,42.41,18744.0,42.44,42.55,42.41,42.41,18744.0
2016-02-08 14:50:00,42.42,42.45,42.31,42.36,15976.0,42.42,42.45,42.31,42.36,15976.0
2016-02-08 14:55:00,42.35,42.43,42.34,42.38,25258.0,42.35,42.43,42.34,42.38,25258.0
2016-02-08 15:00:00,42.37,42.45,42.35,42.43,22964.0,42.37,42.45,42.35,42.43,22964.0
2016-02-08 15:05:00,42.43,42.47,42.35,42.36,24328.0,42.43,42.47,42.35,42.36,24328.0
2016-02-08 15:10:00,42.36,42.54,42.3,42.52,30250.0,42.36,42.54,42.3,42.52,30250.0
2016-02-08 15:15:00,42.53,42.71,42.45,42.67,35914.0,42.53,42.71,42.45,42.67,35914.0
2016-02-08 15:20:00,42.66,42.78,42.6,42.74,82706.0,42.66,42.78,42.6,42.74,82706.0
2016-02-08 15:25:00,42.73,42.8,42.69,42.78,57247.0,42.73,42.8,42.69,42.78,57247.0
2016-02-08 15:30:00,42.78,43.08,42.77,43.08,41142.0,42.78,43.08,42.77,43.08,41142.0
2016-02-08 15:35:00,43.05,43.19,43.02,43.09,87122.0,43.05,43.19,43.02,43.09,87122.0
2016-02-08 15:40:00,43.1,43.34,43.1,43.25,60117.0,43.1,43.34,43.1,43.25,60117.0
2016-02-08 15:45:00,43.25,43.54,43.23,43.43,110583.0,43.25,43.54,43.23,43.43,110583.0
2016-02-08 15:50:00,43.45,43.5,43.39,43.39,113362.0,43.45,43.5,43.39,43.39,113362.0
2016-02-08 15:55:00,43.4,43.48,43.37,43.45,236198.0,43.4,43.48,43.37,43.45,236198.0
2016-02-09 09:30:00,42.45,42.52,41.6,41.62,77305.0,42.45,42.52,41.6,41.62,77305.0
2016-02-09 09:35:00,41.62,42.63,41.62,42.63,61324.0,41.62,42.63,41.62,42.63,61324.0
2016-02-09 09:40:00,42.64,43.32,42.58,43.32,64016.0,42.64,43.32,42.58,43.32,64016.0
2016-02-09 09:45:00,43.29,43.67,43.19,43.6,61384.0,43.29,43.67,43.19,43.6,61384.0
2016-02-09 09:50:00,43.57,43.97,43.48,43.93,34879.0,43.57,43.97,43.48,43.93,34879.0
2016-02-09 09:55:00,43.89,43.92,43.38,43.51,69395.0,43.89,43.92,43.38,43.51,69395.0
2016-02-09 10:00:00,43.51,44.28,43.5,44.28,65741.0,43.51,44.28,43.5,44.28,65741.0
2016-02-09 10:05:00,44.31,44.55,44.11,44.46,42820.0,44.31,44.55,44.11,44.46,42820.0
2016-02-09 10:10:00,44.43,44.51,44.22,44.23,88004.0,44.43,44.51,44.22,44.23,88004.0
2016-02-09 10:15:00,44.23,44.29,43.83,43.98,61662.0,44.23,44.29,43.83,43.98,61662.0
2016-02-09 10:20:00,43.98,44.0,43.88,43.95,34579.0,43.98,44.0,43.88,43.95,34579.0
2016-02-09 10:25:00,43.94,44.0,43.72,43.85,85170.0,43.94,44.0,43.72,43.85,85170.0
2016-02-09 10:30:00,43.88,43.88,43.5,43.53,29249.0,43.88,43.88,43.5,43.53,29249.0
2016-02-09 10:35:00,43.5,43.56,43.42,43.55,36084.0,43.5,43.56,43.42,43.55,36084.0
2016-02-09 10:40:00,43.57,43.59,43.42,43.43,45456.0,43.57,43.59,43.42,43.43,45456.0
2016-02-09 10:45:00,43.42,43.57,43.42,43.5,33871.0,43.42,43.57,43.42,43.5,33871.0
2016-02-09 10:50:00,43.47,43.5,43.08,43.13,43976.0,43.47,43.5,43.08,43.13,43976.0
2016-02-09 10:55:00,43.11,43.18,43.0,43.04,76044.0,43.11,43.18,43.0,43.04,76044.0
2016-02-09 11:00:00,43.02,43.16,42.73,42.73,101748.0,43.02,43.16,42.73,42.73,101748.0
2016-02-09 11:05:00,42.71,42.78,42.6,42.72,64029.0,42.71,42.78,42.6,42.72,64029.0
2016-02-09 11:10:00,42.73,43.18,42.73,42.89,45904.0,42.73,43.18,42.73,42.89,45904.0
2016-02-09 11:15:00,42.9,42.94,42.56,42.6,27947.0,42.9,42.94,42.56,42.6,27947.0
2016-02-09 11:20:00,42.6,42.97,42.59,42.97,33904.0,42.6,42.97,42.59,42.97,33904.0
2016-02-09 11:25:00,42.99,43.03,42.74,42.86,36929.0,42.99,43.03,42.74,42.86,36929.0
2016-02-09 11:30:00,42.85,42.9,42.52,42.52,28790.0,42.85,42.9,42.52,42.52,28790.0
2016-02-09 11:35:00,42.52,42.53,42.36,42.39,21406.0,42.52,42.53,42.36,42.39,21406.0
2016-02-09 11:40:00,42.41,42.73,42.38,42.73,32713.0,42.41,42.73,42.38,42.73,32713.0
2016-02-09 11:45:00,42.71,42.91,42.71,42.8,44962.0,42.71,42.91,42.71,42.8,44962.0
2016-02-09 11:50:00,42.8,42.84,42.46,42.46,20074.0,42.8,42.84,42.46,42.46,20074.0
2016-02-09 11:55:00,42.5,42.55,42.37,42.4,12528.0,42.5,42.55,42.37,42.4,12528.0
2016-02-09 12:00:00,42.41,42.56,42.37,42.53,18476.0,42.41,42.56,42.37,42.53,18476.0
2016-02-09 12:05:00,42.52,42.72,42.47,42.71,10603.0,42.52,42.72,42.47,42.71,10603.0
2016-02-09 12:10:00,42.75,42.75,42.62,42.64,7000.0,42.75,42.75,42.62,42.64,7000.0
2016-02-09 12:15:00,42.65,42.72,42.49,42.49,10770.0,42.65,42.72,42.49,42.49,10770.0
2016-02-09 12:20:00,42.5,42.52,42.33,42.38,28021.0,42.5,42.52,42.33,42.38,28021.0
2016-02-09 12:25:00,42.39,42.54,42.28,42.35,18619.0,42.39,42.54,42.28,42.35,18619.0
2016-02-09 12:30:00,42.32,42.41,42.28,42.32,14936.0,42.32,42.41,42.28,42.32,14936.0
2016-02-09 12:35:00,42.32,42.4,42.2,42.23,20466.0,42.32,42.4,42.2,42.23,20466.0
2016-02-09 12:40:00,42.24,42.28,42.13,42.17,20854.0,42.24,42.28,42.13,42.17,20854.0
2016-02-09 12:45:00,42.16,42.17,42.01,42.01,17564.0,42.16,42.17,42.01,42.01,17564.0
2016-02-09 12:50:00,42.01,42.12,41.96,42.08,18303.0,42.01,42.12,41.96,42.08,18303.0
2016-02-09 12:55:00,42.06,42.08,42.0,42.01,15810.0,42.06,42.08,42.0,42.01,15810.0
2016-02-09 13:00:00,42.02,42.06,41.87,41.89,23550.0,42.02,42.06,41.87,41.89,23550.0
2016-02-09 13:05:00,41.9,41.9,41.77,41.8,25790.0,41.9,41.9,41.77,41.8,25790.0
2016-02-09 13:10:00,41.8,41.8,41.71,41.72,18852.0,41.8,41.8,41.71,41.72,18852.0
2016-02-09 13:15:00,41.72,41.84,41.69,41.84,19355.0,41.72,41.84,41.69,41.84,19355.0
2016-02-09 13:20:00,41.84,41.87,41.8,41.8,43094.0,41.84,41.87,41.8,41.8,43094.0
2016-02-09 13:25:00,41.8,41.86,41.79,41.85,16689.0,41.8,41.86,41.79,41.85,16689.0
2016-02-09 13:30:00,41.86,41.99,41.85,41.88,33532.0,41.86,41.99,41.85,41.88,33532.0
2016-02-09 13:35:00,41.88,41.88,41.68,41.71,13284.0,41.88,41.88,41.68,41.71,13284.0
2016-02-09 13:40:00,41.7,41.87,41.69,41.85,18030.0,41.7,41.87,41.69,41.85,18030.0
2016-02-09 13:45:00,41.84,41.87,41.71,41.72,21610.0,41.84,41.87,41.71,41.72,21610.0
2016-02-09 13:50:00,41.69,41.72,41.63,41.72,17462.0,41.69,41.72,41.63,41.72,17462.0
2016-02-09 13:55:00,41.72,41.91,41.72,41.88,32658.0,41.72,41.91,41.72,41.88,32658.0
2016-02-09 14:00:00,41.89,41.95,41.89,41.91,15638.0,41.89,41.95,41.89,41.91,15638.0
2016-02-09 14:05:00,41.91,42.27,41.86,42.22,42717.0,41.91,42.27,41.86,42.22,42717.0
2016-02-09 14:10:00,42.22,42.26,42.1,42.22,22880.0,42.22,42.26,42.1,42.22,22880.0
2016-02-09 14:15:00,42.22,42.31,42.22,42.27,21824.0,42.22,42.31,42.22,42.27,21824.0
2016-02-09 14:20:00,42.3,42.37,42.26,42.28,19822.0,42.3,42.37,42.26,42.28,19822.0
2016-02-09 14:25:00,42.29,42.32,42.19,42.22,23694.0,42.29,42.32,42.19,42.22,23694.0
2016-02-09 14:30:00,42.22,42.33,42.22,42.26,17748.0,42.22,42.33,42.22,42.26,17748.0
2016-02-09 14:35:00,42.28,42.66,42.28,42.63,17884.0,42.28,42.66,42.28,42.63,17884.0
2016-02-09 14:40:00,42.64,42.83,42.54,42.82,15998.0,42.64,42.83,42.54,42.82,15998.0
2016-02-09 14:45:00,42.8,42.82,42.68,42.71,11475.0,42.8,42.82,42.68,42.71,11475.0
2016-02-09 14:50:00,42.71,42.93,42.66,42.9,17061.0,42.71,42.93,42.66,42.9,17061.0
2016-02-09 14:55:00,42.9,42.99,42.82,42.94,11675.0,42.9,42.99,42.82,42.94,11675.0
2016-02-09 15:00:00,42.96,43.14,42.95,43.14,22237.0,42.96,43.14,42.95,43.14,22237.0
2016-02-09 15:05:00,43.13,43.42,43.11,43.37,25204.0,43.13,43.42,43.11,43.37,25204.0
2016-02-09 15:10:00,43.38,43.41,43.22,43.38,17866.0,43.38,43.41,43.22,43.38,17866.0
2016-02-09 15:15:00,43.39,43.41,43.2,43.2,35198.0,43.39,43.41,43.2,43.2,35198.0
2016-02-09 15:20:00,43.18,43.19,42.99,43.01,18805.0,43.18,43.19,42.99,43.01,18805.0
2016-02-09 15:25:00,43.01,43.01,42.78,42.83,24043.0,43.01,43.01,42.78,42.83,24043.0
2016-02-09 15:30:00,42.84,43.02,42.79,42.89,26574.0,42.84,43.02,42.79,42.89,26574.0
2016-02-09 15:35:00,42.9,43.05,42.88,42.91,33332.0,42.9,43.05,42.88,42.91,33332.0
2016-02-09 15:40:00,42.91,42.96,42.61,42.77,43015.0,42.91,42.96,42.61,42.77,43015.0
2016-02-09 15:45:00,42.76,42.82,42.68,42.71,48271.0,42.76,42.82,42.68,42.71,48271.0
2016-02-09 15:50:00,42.72,42.77,42.68,42.72,59064.0,42.72,42.77,42.68,42.72,59064.0
2016-02-09 15:55:00,42.71,42.72,42.59,42.65,99856.0,42.71,42.72,42.59,42.65,99856.0
2016-02-10 09:30:00,43.27,44.0,43.23,43.28,44089.0,43.27,44.0,43.23,43.28,44089.0
2016-02-10 09:35:00,43.24,43.45,42.89,43.3,19070.0,43.24,43.45,42.89,43.3,19070.0
2016-02-10 09:40:00,43.31,43.55,43.02,43.03,58980.0,43.31,43.55,43.02,43.03,58980.0
2016-02-10 09:45:00,43.02,43.68,42.96,43.68,18512.0,43.02,43.68,42.96,43.68,18512.0
2016-02-10 09:50:00,43.62,43.85,43.45,43.82,49074.0,43.62,43.85,43.45,43.82,49074.0
2016-02-10 09:55:00,43.8,44.05,43.8,43.83,94149.0,43.8,44.05,43.8,43.83,94149.0
2016-02-10 10:00:00,43.83,43.94,43.56,43.7,29260.0,43.83,43.94,43.56,43.7,29260.0
2016-02-10 10:05:00,43.73,43.76,43.45,43.56,24902.0,43.73,43.76,43.45,43.56,24902.0
2016-02-10 10:10:00,43.58,43.78,43.58,43.63,18047.0,43.58,43.78,43.58,43.63,18047.0
2016-02-10 10:15:00,43.64,43.66,43.45,43.58,48386.0,43.64,43.66,43.45,43.58,48386.0
2016-02-10 10:20:00,43.59,43.65,43.49,43.55,65326.0,43.59,43.65,43.49,43.55,65326.0
2016-02-10 10:25:00,43.56,43.71,43.51,43.62,43420.0,43.56,43.71,43.51,43.62,43420.0
2016-02-10 10:30:00,43.65,44.1,43.65,44.08,51271.0,43.65,44.1,43.65,44.08,51271.0
2016-02-10 10:35:00,44.07,44.07,43.8,43.88,28864.0,44.07,44.07,43.8,43.88,28864.0
2016-02-10 10:40:00,43.85,43.88,43.62,43.65,37132.0,43.85,43.88,43.62,43.65,37132.0
2016-02-10 10:45:00,43.66,43.92,43.58,43.9,44165.0,43.66,43.92,43.58,43.9,44165.0
2016-02-10 10:50:00,43.88,43.9,43.65,43.71,52748.0,43.88,43.9,43.65,43.71,52748.0
2016-02-10 10:55:00,43.72,43.72,43.48,43.55,13306.0,43.72,43.72,43.48,43.55,13306.0
2016-02-10 11:00:00,43.56,43.71,43.56,43.67,12587.0,43.56,43.71,43.56,43.67,12587.0
2016-02-10 11:05:00,43.68,43.7,43.55,43.6,25596.0,43.68,43.7,43.55,43.6,25596.0
2016-02-10 11:10:00,43.59,43.7,43.57,43.67,16738.0,43.59,43.7,43.57,43.67,16738.0
2016-02-10 11:15:00,43.65,43.81,43.6,43.81,34836.0,43.65,43.81,43.6,43.81,34836.0
2016-02-10 11:20:00,43.79,43.9,43.77,43.87,28125.0,43.79,43.9,43.77,43.87,28125.0
2016-02-10 11:25:00,43.79,43.79,43.56,43.56,8837.0,43.79,43.79,43.56,43.56,8837.0
2016-02-10 11:30:00,43.55,43.62,43.53,43.54,11545.0,43.55,43.62,43.53,43.54,11545.0
2016-02-10 11:35:00,43.53,43.53,43.34,43.43,29656.0,43.53,43.53,43.34,43.43,29656.0
2016-02-10 11:40:00,43.41,43.61,43.26,43.6,24942.0,43.41,43.61,43.26,43.6,24942.0
2016-02-10 11:45:00,43.59,43.65,43.54,43.65,7237.0,43.59,43.65,43.54,43.65,7237.0
2016-02-10 11:50:00,43.64,43.69,43.55,43.64,16300.0,43.64,43.69,43.55,43.64,16300.0
2016-02-10 11:55:00,43.66,43.77,43.64,43.67,14241.0,43.66,43.77,43.64,43.67,14241.0
2016-02-10 12:00:00,43.7,43.77,43.65,43.65,7510.0,43.7,43.77,43.65,43.65,7510.0
2016-02-10 12:05:00,43.64,43.77,43.56,43.77,8000.0,43.64,43.77,43.56,43.77,8000.0
2016-02-10 12:10:00,43.75,43.77,43.65,43.66,30886.0,43.75,43.77,43.65,43.66,30886.0
2016-02-10 12:15:00,43.64,43.8,43.6,43.76,17142.0,43.64,43.8,43.6,43.76,17142.0
2016-02-10 12:20:00,43.77,43.95,43.75,43.94,18921.0,43.77,43.95,43.75,43.94,18921.0
2016-02-10 12:25:00,43.93,44.05,43.91,44.0,8130.0,43.93,44.05,43.91,44.0,8130.0
2016-02-10 12:30:00,44.05,44.1,44.0,44.03,12893.0,44.05,44.1,44.0,44.03,12893.0
2016-02-10 12:35:00,44.04,44.16,44.04,44.08,28534.0,44.04,44.16,44.04,44.08,28534.0
2016-02-10 12:40:00,44.11,44.13,44.0,44.0,13020.0,44.11,44.13,44.0,44.0,13020.0
2016-02-10 12:45:00,43.97,43.98,43.88,43.98,38841.0,43.97,43.98,43.88,43.98,38841.0
2016-02-10 12:50:00,44.01,44.11,44.01,44.08,4341.0,44.01,44.11,44.01,44.08,4341.0
2016-02-10 12:55:00,44.08,44.24,43.99,44.19,7978.0,44.08,44.24,43.99,44.19,7978.0
2016-02-10 13:00:00,44.2,44.3,44.14,44.28,6001.0,44.2,44.3,44.14,44.28,6001.0
2016-02-10 13:05:00,44.29,44.3,44.11,44.11,7700.0,44.29,44.3,44.11,44.11,7700.0
2016-02-10 13:10:00,44.1,44.14,44.07,44.07,2100.0,44.1,44.14,44.07,44.07,2100.0
2016-02-10 13:15:00,44.1,44.19,44.06,44.16,6300.0,44.1,44.19,44.06,44.16,6300.0
2016-02-10 13:20:00,44.19,44.27,44.16,44.16,5111.0,44.19,44.27,44.16,44.16,5111.0
2016-02-10 13:25:00,44.18,44.18,44.01,44.02,4800.0,44.18,44.18,44.01,44.02,4800.0
2016-02-10 13:30:00,43.99,44.03,43.96,43.99,14334.0,43.99,44.03,43.96,43.99,14334.0
2016-02-10 13:35:00,43.98,44.12,43.98,44.11,10354.0,43.98,44.12,43.98,44.11,10354.0
2016-02-10 13:40:00,44.1,44.21,44.08,44.21,10220.0,44.1,44.21,44.08,44.21,10220.0
2016-02-10 13:45:00,44.23,44.23,44.15,44.19,6696.0,44.23,44.23,44.15,44.19,6696.0
2016-02-10 13:50:00,44.17,44.18,44.09,44.1,7200.0,44.17,44.18,44.09,44.1,7200.0
2016-02-10 13:55:00,44.09,44.15,44.08,44.11,11290.0,44.09,44.15,44.08,44.11,11290.0
2016-02-10 14:00:00,44.12,44.24,44.11,44.15,15900.0,44.12,44.24,44.11,44.15,15900.0
2016-02-10 14:05:00,44.14,44.33,44.14,44.33,16703.0,44.14,44.33,44.14,44.33,16703.0
2016-02-10 14:10:00,44.32,44.44,44.32,44.36,27310.0,44.32,44.44,44.32,44.36,27310.0
2016-02-10 14:15:00,44.36,44.37,44.14,44.25,19296.0,44.36,44.37,44.14,44.25,19296.0
2016-02-10 14:20:00,44.25,44.27,44.12,44.22,6200.0,44.25,44.27,44.12,44.22,6200.0
2016-02-10 14:25:00,44.2,44.2,44.11,44.18,15192.0,44.2,44.2,44.11,44.18,15192.0
2016-02-10 14:30:00,44.17,44.31,44.16,44.21,9269.0,44.17,44.31,44.16,44.21,9269.0
2016-02-10 14:35:00,44.2,44.24,44.06,44.06,18186.0,44.2,44.24,44.06,44.06,18186.0
2016-02-10 14:40:00,44.03,44.03,43.9,43.96,8224.0,44.03,44.03,43.9,43.96,8224.0
2016-02-10 14:45:00,43.98,44.01,43.91,43.91,27149.0,43.98,44.01,43.91,43.91,27149.0
2016-02-10 14:50:00,43.91,43.93,43.83,43.9,35344.0,43.91,43.93,43.83,43.9,35344.0
2016-02-10 14:55:00,43.9,43.94,43.87,43.87,42892.0,43.9,43.94,43.87,43.87,42892.0
2016-02-10 15:00:00,43.87,44.15,43.85,44.15,58647.0,43.87,44.15,43.85,44.15,58647.0
2016-02-10 15:05:00,44.19,44.26,44.09,44.09,29994.0,44.19,44.26,44.09,44.09,29994.0
2016-02-10 15:10:00,44.09,44.14,44.0,44.0,29249.0,44.09,44.14,44.0,44.0,29249.0
2016-02-10 15:15:00,43.96,44.07,43.77,43.79,36566.0,43.96,44.07,43.77,43.79,36566.0
2016-02-10 15:20:00,43.8,44.0,43.79,43.96,32834.0,43.8,44.0,43.79,43.96,32834.0
2016-02-10 15:25:00,43.96,44.03,43.79,43.84,22239.0,43.96,44.03,43.79,43.84,22239.0
2016-02-10 15:30:00,43.86,43.91,43.78,43.84,42243.0,43.86,43.91,43.78,43.84,42243.0
2016-02-10 15:35:00,43.84,43.84,43.67,43.71,40704.0,43.84,43.84,43.67,43.71,40704.0
2016-02-10 15:40:00,43.7,43.78,43.63,43.77,55374.0,43.7,43.78,43.63,43.77,55374.0
2016-02-10 15:45:00,43.77,43.82,43.68,43.76,48398.0,43.77,43.82,43.68,43.76,48398.0
2016-02-10 15:50:00,43.76,43.78,43.66,43.78,95469.0,43.76,43.78,43.66,43.78,95469.0
2016-02-10 15:55:00,43.77,43.81,43.72,43.72,130474.0,43.77,43.81,43.72,43.72,130474.0
2016-02-11 09:30:00,42.8,42.95,42.61,42.73,19900.0,42.8,42.95,42.61,42.73,19900.0
2016-02-11 09:35:00,42.62,42.92,42.41,42.5,29326.0,42.62,42.92,42.41,42.5,29326.0
2016-02-11 09:40:00,42.55,42.56,42.21,42.48,43399.0,42.55,42.56,42.21,42.48,43399.0
2016-02-11 09:45:00,42.51,42.54,42.17,42.24,22185.0,42.51,42.54,42.17,42.24,22185.0
2016-02-11 09:50:00,42.19,42.56,42.13,42.47,33956.0,42.19,42.56,42.13,42.47,33956.0
2016-02-11 09:55:00,42.45,42.83,42.38,42.68,34692.0,42.45,42.83,42.38,42.68,34692.0
2016-02-11 10:00:00,42.68,42.93,42.6,42.75,64448.0,42.68,42.93,42.6,42.75,64448.0
2016-02-11 10:05:00,42.76,43.01,42.75,42.87,24426.0,42.76,43.01,42.75,42.87,24426.0
2016-02-11 10:10:00,42.88,43.16,42.73,43.14,35310.0,42.88,43.16,42.73,43.14,35310.0
2016-02-11 10:15:00,43.1,43.14,42.94,43.03,12942.0,43.1,43.14,42.94,43.03,12942.0
2016-02-11 10:20:00,43.06,43.16,42.89,43.02,15550.0,43.06,43.16,42.89,43.02,15550.0
2016-02-11 10:25:00,43.04,43.07,42.75,42.81,11297.0,43.04,43.07,42.75,42.81,11297.0
2016-02-11 10:30:00,42.84,42.88,42.72,42.81,47896.0,42.84,42.88,42.72,42.81,47896.0
2016-02-11 10:35:00,42.86,42.87,42.65,42.69,12625.0,42.86,42.87,42.65,42.69,12625.0
2016-02-11 10:40:00,42.7,42.71,42.51,42.61,20925.0,42.7,42.71,42.51,42.61,20925.0
2016-02-11 10:45:00,42.6,42.71,42.55,42.68,21188.0,42.6,42.71,42.55,42.68,21188.0
2016-02-11 10:50:00,42.67,42.69,42.45,42.51,14850.0,42.67,42.69,42.45,42.51,14850.0
2016-02-11 10:55:00,42.46,42.47,42.25,42.32,29150.0,42.46,42.47,42.25,42.32,29150.0
2016-02-11 11:00:00,42.32,42.46,42.31,42.31,15024.0,42.32,42.46,42.31,42.31,15024.0
2016-02-11 11:05:00,42.33,42.34,42.08,42.2,96440.0,42.33,42.34,42.08,42.2,96440.0
2016-02-11 11:10:00,42.2,42.26,42.03,42.06,19050.0,42.2,42.26,42.03,42.06,19050.0
2016-02-11 11:15:00,42.05,42.25,42.01,42.25,16376.0,42.05,42.25,42.01,42.25,16376.0
2016-02-11 11:20:00,42.28,42.46,42.23,42.28,12440.0,42.28,42.46,42.23,42.28,12440.0
2016-02-11 11:25:00,42.3,42.32,42.03,42.05,11211.0,42.3,42.32,42.03,42.05,11211.0
2016-02-11 11:30:00,42.02,42.12,41.94,41.98,20189.0,42.02,42.12,41.94,41.98,20189.0
2016-02-11 11:35:00,41.93,42.17,41.85,42.17,57263.0,41.93,42.17,41.85,42.17,57263.0
2016-02-11 11:40:00,42.19,42.34,42.14,42.32,16466.0,42.19,42.34,42.14,42.32,16466.0
2016-02-11 11:45:00,42.33,42.39,42.16,42.16,17385.0,42.33,42.39,42.16,42.16,17385.0
2016-02-11 11:50:00,42.16,42.47,42.16,42.41,10800.0,42.16,42.47,42.16,42.41,10800.0
2016-02-11 11:55:00,42.4,42.52,42.4,42.49,6308.0,42.4,42.52,42.4,42.49,6308.0
2016-02-11 12:00:00,42.45,42.5,42.36,42.45,24869.0,42.45,42.5,42.36,42.45,24869.0
2016-02-11 12:05:00,42.46,42.62,42.43,42.45,19693.0,42.46,42.62,42.43,42.45,19693.0
2016-02-11 12:10:00,42.46,42.63,42.41,42.41,11044.0,42.46,42.63,42.41,42.41,11044.0
2016-02-11 12:15:00,42.44,42.46,42.19,42.21,10792.0,42.44,42.46,42.19,42.21,10792.0
2016-02-11 12:20:00,42.21,42.32,42.21,42.27,6504.0,42.21,42.32,42.21,42.27,6504.0
2016-02-11 12:25:00,42.31,42.46,42.24,42.29,11600.0,42.31,42.46,42.24,42.29,11600.0
2016-02-11 12:30:00,42.28,42.3,42.02,42.08,18343.0,42.28,42.3,42.02,42.08,18343.0
2016-02-11 12:35:00,42.05,42.05,41.97,42.02,40269.0,42.05,42.05,41.97,42.02,40269.0
2016-02-11 12:40:00,41.98,42.04,41.89,42.04,12455.0,41.98,42.04,41.89,42.04,12455.0
2016-02-11 12:45:00,42.05,42.23,42.03,42.2,11449.0,42.05,42.23,42.03,42.2,11449.0
2016-02-11 12:50:00,42.22,42.33,42.22,42.26,38539.0,42.22,42.33,42.22,42.26,38539.0
2016-02-11 12:55:00,42.26,42.4,42.26,42.4,13050.0,42.26,42.4,42.26,42.4,13050.0
2016-02-11 13:00:00,42.4,42.54,42.35,42.41,7752.0,42.4,42.54,42.35,42.41,7752.0
2016-02-11 13:05:00,42.41,42.6,42.32,42.54,19435.0,42.41,42.6,42.32,42.54,19435.0
2016-02-11 13:10:00,42.52,42.57,42.42,42.52,11410.0,42.52,42.57,42.42,42.52,11410.0
2016-02-11 13:15:00,42.51,42.56,42.41,42.55,9476.0,42.51,42.56,42.41,42.55,9476.0
2016-02-11 13:20:00,42.56,42.61,42.5,42.51,4100.0,42.56,42.61,42.5,42.51,4100.0
2016-02-11 13:25:00,42.48,42.56,42.42,42.42,5000.0,42.48,42.56,42.42,42.42,5000.0
2016-02-11 13:30:00,42.4,42.53,42.37,42.52,16080.0,42.4,42.53,42.37,42.52,16080.0
2016-02-11 13:35:00,42.53,42.55,42.27,42.3,12415.0,42.53,42.55,42.27,42.3,12415.0
2016-02-11 13:40:00,42.29,42.41,42.27,42.41,27919.0,42.29,42.41,42.27,42.41,27919.0
2016-02-11 13:45:00,42.45,42.47,42.39,42.45,7880.0,42.45,42.47,42.39,42.45,7880.0
2016-02-11 13:50:00,42.45,42.5,42.43,42.46,5996.0,42.45,42.5,42.43,42.46,5996.0
2016-02-11 13:55:00,42.45,42.56,42.37,42.54,32631.0,42.45,42.56,42.37,42.54,32631.0
2016-02-11 14:00:00,42.52,42.57,42.5,42.56,19153.0,42.52,42.57,42.5,42.56,19153.0
2016-02-11 14:05:00,42.52,42.64,42.48,42.62,21181.0,42.52,42.64,42.48,42.62,21181.0
2016-02-11 14:10:00,42.64,42.69,42.51,42.56,20843.0,42.64,42.69,42.51,42.56,20843.0
2016-02-11 14:15:00,42.57,42.62,42.38,42.39,10400.0,42.57,42.62,42.38,42.39,10400.0
2016-02-11 14:20:00,42.37,42.46,42.36,42.37,12040.0,42.37,42.46,42.36,42.37,12040.0
2016-02-11 14:25:00,42.36,42.43,42.3,42.32,13685.0,42.36,42.43,42.3,42.32,13685.0
2016-02-11 14:30:00,42.34,42.39,42.26,42.32,12304.0,42.34,42.39,42.26,42.32,12304.0
2016-02-11 14:35:00,42.32,42.64,42.17,42.64,31758.0,42.32,42.64,42.17,42.64,31758.0
2016-02-11 14:40:00,42.67,42.91,42.53,42.74,34840.0,42.67,42.91,42.53,42.74,34840.0
2016-02-11 14:45:00,42.76,43.12,42.67,43.12,33010.0,42.76,43.12,42.67,43.12,33010.0
2016-02-11 14:50:00,43.1,43.28,43.06,43.16,92503.0,43.1,43.28,43.06,43.16,92503.0
2016-02-11 14:55:00,43.12,43.33,43.08,43.17,45035.0,43.12,43.33,43.08,43.17,45035.0
2016-02-11 15:00:00,43.2,43.22,43.02,43.04,26601.0,43.2,43.22,43.02,43.04,26601.0
2016-02-11 15:05:00,43.03,43.04,42.8,42.99,19428.0,43.03,43.04,42.8,42.99,19428.0
2016-02-11 15:10:00,43.01,43.21,42.99,43.04,23380.0,43.01,43.21,42.99,43.04,23380.0
2016-02-11 15:15:00,43.05,43.05,42.9,42.98,11837.0,43.05,43.05,42.9,42.98,11837.0
2016-02-11 15:20:00,43.0,43.11,42.93,42.95,17604.0,43.0,43.11,42.93,42.95,17604.0
2016-02-11 15:25:00,42.92,43.35,42.92,43.3,48629.0,42.92,43.35,42.92,43.3,48629.0
2016-02-11 15:30:00,43.32,43.4,43.12,43.39,53251.0,43.32,43.4,43.12,43.39,53251.0
2016-02-11 15:35:00,43.39,43.58,43.31,43.57,52543.0,43.39,43.58,43.31,43.57,52543.0
2016-02-11 15:40:00,43.55,43.68,43.47,43.67,73422.0,43.55,43.68,43.47,43.67,73422.0
2016-02-11 15:45:00,43.69,43.69,43.48,43.58,61315.0,43.69,43.69,43.48,43.58,61315.0
2016-02-11 15:50:00,43.57,43.63,43.39,43.41,89464.0,43.57,43.63,43.39,43.41,89464.0
2016-02-11 15:55:00,43.41,43.45,43.25,43.26,120309.0,43.41,43.45,43.25,43.26,120309.0
2016-02-12 09:30:00,43.73,44.25,43.47,44.24,37059.0,43.73,44.25,43.47,44.24,37059.0
2016-02-12 09:35:00,44.26,44.26,43.84,44.03,32369.0,44.26,44.26,43.84,44.03,32369.0
2016-02-12 09:40:00,44.07,44.15,43.67,43.67,14954.0,44.07,44.15,43.67,43.67,14954.0
2016-02-12 09:45:00,43.63,43.75,43.45,43.45,10636.0,43.63,43.75,43.45,43.45,10636.0
2016-02-12 09:50:00,43.44,43.64,43.37,43.59,6896.0,43.44,43.64,43.37,43.59,6896.0
2016-02-12 09:55:00,43.57,43.62,43.16,43.21,11458.0,43.57,43.62,43.16,43.21,11458.0
2016-02-12 10:00:00,43.25,43.36,43.17,43.33,8477.0,43.25,43.36,43.17,43.33,8477.0
2016-02-12 10:05:00,43.36,43.4,43.09,43.17,10178.0,43.36,43.4,43.09,43.17,10178.0
2016-02-12 10:10:00,43.17,43.22,43.03,43.14,14917.0,43.17,43.22,43.03,43.14,14917.0
2016-02-12 10:15:00,43.13,43.37,43.01,43.36,39149.0,43.13,43.37,43.01,43.36,39149.0
2016-02-12 10:20:00,43.37,43.67,43.37,43.56,15540.0,43.37,43.67,43.37,43.56,15540.0
2016-02-12 10:25:00,43.59,43.77,43.59,43.68,13442.0,43.59,43.77,43.59,43.68,13442.0
2016-02-12 10:30:00,43.73,43.91,43.7,43.9,14710.0,43.73,43.91,43.7,43.9,14710.0
2016-02-12 10:35:00,43.88,43.88,43.67,43.76,9782.0,43.88,43.88,43.67,43.76,9782.0
2016-02-12 10:40:00,43.76,43.96,43.74,43.78,24857.0,43.76,43.96,43.74,43.78,24857.0
2016-02-12 10:45:00,43.77,43.77,43.57,43.73,7716.0,43.77,43.77,43.57,43.73,7716.0
2016-02-12 10:50:00,43.78,43.97,43.78,43.84,4200.0,43.78,43.97,43.78,43.84,4200.0
2016-02-12 10:55:00,43.85,43.87,43.65,43.65,4558.0,43.85,43.87,43.65,43.65,4558.0
2016-02-12 11:00:00,43.66,43.93,43.66,43.78,28195.0,43.66,43.93,43.66,43.78,28195.0
2016-02-12 11:05:00,43.78,44.0,43.77,43.94,12395.0,43.78,44.0,43.77,43.94,12395.0
2016-02-12 11:10:00,43.93,44.27,43.93,44.25,9113.0,43.93,44.27,43.93,44.25,9113.0
2016-02-12 11:15:00,44.27,44.38,44.12,44.12,14600.0,44.27,44.38,44.12,44.12,14600.0
2016-02-12 11:20:00,44.12,44.2,44.12,44.2,5577.0,44.12,44.2,44.12,44.2,5577.0
2016-02-12 11:25:00,44.23,44.24,44.14,44.22,7500.0,44.23,44.24,44.14,44.22,7500.0
2016-02-12 11:30:00,44.25,44.43,44.25,44.43,14719.0,44.25,44.43,44.25,44.43,14719.0
2016-02-12 11:35:00,44.43,44.47,44.24,44.27,15835.0,44.43,44.47,44.24,44.27,15835.0
2016-02-12 11:40:00,44.28,44.49,44.28,44.44,13438.0,44.28,44.49,44.28,44.44,13438.0
2016-02-12 11:45:00,44.43,44.49,44.42,44.42,6636.0,44.43,44.49,44.42,44.42,6636.0
2016-02-12 11:50:00,44.4,44.51,44.29,44.29,15261.0,44.4,44.51,44.29,44.29,15261.0
2016-02-12 11:55:00,44.29,44.37,44.15,44.37,11800.0,44.29,44.37,44.15,44.37,11800.0
2016-02-12 12:00:00,44.36,44.42,44.29,44.38,18854.0,44.36,44.42,44.29,44.38,18854.0
2016-02-12 12:05:00,44.38,44.47,44.37,44.38,10840.0,44.38,44.47,44.37,44.38,10840.0
2016-02-12 12:10:00,44.38,44.59,44.38,44.59,11107.0,44.38,44.59,44.38,44.59,11107.0
2016-02-12 12:15:00,44.57,44.6,44.44,44.58,21762.0,44.57,44.6,44.44,44.58,21762.0
2016-02-12 12:20:00,44.6,44.83,44.59,44.79,19013.0,44.6,44.83,44.59,44.79,19013.0
2016-02-12 12:25:00,44.8,44.85,44.71,44.72,14619.0,44.8,44.85,44.71,44.72,14619.0
2016-02-12 12:30:00,44.75,44.76,44.5,44.53,11656.0,44.75,44.76,44.5,44.53,11656.0
2016-02-12 12:35:00,44.52,44.74,44.51,44.74,12653.0,44.52,44.74,44.51,44.74,12653.0
2016-02-12 12:40:00,44.75,44.77,44.63,44.7,4812.0,44.75,44.77,44.63,44.7,4812.0
2016-02-12 12:45:00,44.72,44.72,44.51,44.52,68800.0,44.72,44.72,44.51,44.52,68800.0
2016-02-12 12:50:00,44.52,44.66,44.52,44.66,11285.0,44.52,44.66,44.52,44.66,11285.0
2016-02-12 12:55:00,44.65,44.67,44.5,44.52,7982.0,44.65,44.67,44.5,44.52,7982.0
2016-02-12 13:00:00,44.51,44.59,44.45,44.48,10733.0,44.51,44.59,44.45,44.48,10733.0
2016-02-12 13:05:00,44.46,44.53,44.44,44.48,22195.0,44.46,44.53,44.44,44.48,22195.0
2016-02-12 13:10:00,44.47,44.5,44.37,44.37,12735.0,44.47,44.5,44.37,44.37,12735.0
2016-02-12 13:15:00,44.36,44.36,44.24,44.29,18309.0,44.36,44.36,44.24,44.29,18309.0
2016-02-12 13:20:00,44.27,44.32,44.19,44.19,11395.0,44.27,44.32,44.19,44.19,11395.0
2016-02-12 13:25:00,44.19,44.32,44.18,44.32,10349.0,44.19,44.32,44.18,44.32,10349.0
2016-02-12 13:30:00,44.34,44.36,44.22,44.31,17880.0,44.34,44.36,44.22,44.31,17880.0
2016-02-12 13:35:00,44.3,44.36,44.26,44.31,8305.0,44.3,44.36,44.26,44.31,8305.0
2016-02-12 13:40:00,44.31,44.36,44.24,44.34,13923.0,44.31,44.36,44.24,44.34,13923.0
2016-02-12 13:45:00,44.35,44.36,44.29,44.34,5563.0,44.35,44.36,44.29,44.34,5563.0
2016-02-12 13:50:00,44.32,44.32,44.2,44.2,12903.0,44.32,44.32,44.2,44.2,12903.0
2016-02-12 13:55:00,44.18,44.23,44.16,44.17,8440.0,44.18,44.23,44.16,44.17,8440.0
2016-02-12 14:00:00,44.16,44.34,44.16,44.32,13068.0,44.16,44.34,44.16,44.32,13068.0
2016-02-12 14:05:00,44.3,44.6,44.28,44.59,26826.0,44.3,44.6,44.28,44.59,26826.0
2016-02-12 14:10:00,44.6,44.64,44.56,44.63,10720.0,44.6,44.64,44.56,44.63,10720.0
2016-02-12 14:15:00,44.62,44.71,44.55,44.58,30029.0,44.62,44.71,44.55,44.58,30029.0
2016-02-12 14:20:00,44.57,44.59,44.52,44.59,7007.0,44.57,44.59,44.52,44.59,7007.0
2016-02-12 14:25:00,44.58,44.76,44.55,44.71,15428.0,44.58,44.76,44.55,44.71,15428.0
2016-02-12 14:30:00,44.74,44.75,44.61,44.61,10963.0,44.74,44.75,44.61,44.61,10963.0
2016-02-12 14:35:00,44.65,44.65,44.51,44.59,14327.0,44.65,44.65,44.51,44.59,14327.0
2016-02-12 14:40:00,44.58,44.66,44.48,44.66,19657.0,44.58,44.66,44.48,44.66,19657.0
2016-02-12 14:45:00,44.67,44.73,44.62,44.69,13679.0,44.67,44.73,44.62,44.69,13679.0
2016-02-12 14:50:00,44.69,44.82,44.69,44.79,18234.0,44.69,44.82,44.69,44.79,18234.0
2016-02-12 14:55:00,44.79,44.83,44.73,44.77,12674.0,44.79,44.83,44.73,44.77,12674.0
2016-02-12 15:00:00,44.76,44.82,44.74,44.8,30401.0,44.76,44.82,44.74,44.8,30401.0
2016-02-12 15:05:00,44.79,44.88,44.78,44.8,20387.0,44.79,44.88,44.78,44.8,20387.0
2016-02-12 15:10:00,44.79,44.92,44.79,44.91,17957.0,44.79,44.92,44.79,44.91,17957.0
2016-02-12 15:15:00,44.92,45.04,44.87,44.98,37084.0,44.92,45.04,44.87,44.98,37084.0
2016-02-12 15:20:00,44.98,45.04,44.95,44.96,27581.0,44.98,45.04,44.95,44.96,27581.0
2016-02-12 15:25:00,44.96,44.99,44.89,44.99,21541.0,44.96,44.99,44.89,44.99,21541.0
2016-02-12 15:30:00,44.98,44.98,44.8,44.8,39345.0,44.98,44.98,44.8,44.8,39345.0
2016-02-12 15:35:00,44.8,44.88,44.8,44.84,34515.0,44.8,44.88,44.8,44.84,34515.0
2016-02-12 15:40:00,44.84,45.04,44.84,44.96,53565.0,44.84,45.04,44.84,44.96,53565.0
2016-02-12 15:45:00,44.95,44.97,44.89,44.94,62872.0,44.95,44.97,44.89,44.94,62872.0
2016-02-12 15:50:00,44.95,44.96,44.87,44.93,70664.0,44.95,44.96,44.87,44.93,70664.0
2016-02-12 15:55:00,44.93,44.96,44.9,44.92,117413.0,44.93,44.96,44.9,44.92,117413.0
2016-02-16 09:30:00,44.98,45.6,44.56,45.59,68152.0,44.98,45.6,44.56,45.59,68152.0
2016-02-16 09:35:00,45.56,45.92,45.43,45.58,35403.0,45.56,45.92,45.43,45.58,35403.0
2016-02-16 09:40:00,45.58,45.76,45.33,45.37,28325.0,45.58,45.76,45.33,45.37,28325.0
2016-02-16 09:45:00,45.39,45.61,45.06,45.08,21425.0,45.39,45.61,45.06,45.08,21425.0
2016-02-16 09:50:00,45.05,45.05,44.76,44.87,20030.0,45.05,45.05,44.76,44.87,20030.0
2016-02-16 09:55:00,44.87,44.9,44.72,44.75,32101.0,44.87,44.9,44.72,44.75,32101.0
2016-02-16 10:00:00,44.75,44.91,44.66,44.66,44366.0,44.75,44.91,44.66,44.66,44366.0
2016-02-16 10:05:00,44.68,44.71,44.55,44.68,42703.0,44.68,44.71,44.55,44.68,42703.0
2016-02-16 10:10:00,44.66,44.78,44.61,44.77,52723.0,44.66,44.78,44.61,44.77,52723.0
2016-02-16 10:15:00,44.76,44.86,44.66,44.69,31488.0,44.76,44.86,44.66,44.69,31488.0
2016-02-16 10:20:00,44.67,44.68,44.45,44.54,58884.0,44.67,44.68,44.45,44.54,58884.0
2016-02-16 10:25:00,44.57,44.73,44.46,44.69,29345.0,44.57,44.73,44.46,44.69,29345.0
2016-02-16 10:30:00,44.7,45.0,44.7,45.0,23200.0,44.7,45.0,44.7,45.0,23200.0
2016-02-16 10:35:00,45.01,45.07,44.82,44.87,17630.0,45.01,45.07,44.82,44.87,17630.0
2016-02-16 10:40:00,44.85,44.96,44.75,44.92,51119.0,44.85,44.96,44.75,44.92,51119.0
2016-02-16 10:45:00,44.94,44.94,44.77,44.77,36956.0,44.94,44.94,44.77,44.77,36956.0
2016-02-16 10:50:00,44.79,44.82,44.68,44.68,16365.0,44.79,44.82,44.68,44.68,16365.0
2016-02-16 10:55:00,44.69,44.77,44.64,44.75,16143.0,44.69,44.77,44.64,44.75,16143.0
2016-02-16 11:00:00,44.73,44.83,44.62,44.7,11800.0,44.73,44.83,44.62,44.7,11800.0
2016-02-16 11:05:00,44.69,44.71,44.49,44.52,15399.0,44.69,44.71,44.49,44.52,15399.0
2016-02-16 11:10:00,44.51,44.51,44.33,44.34,24878.0,44.51,44.51,44.33,44.34,24878.0
2016-02-16 11:15:00,44.35,44.43,44.32,44.4,35710.0,44.35,44.43,44.32,44.4,35710.0
2016-02-16 11:20:00,44.41,44.42,44.22,44.22,68987.0,44.41,44.42,44.22,44.22,68987.0
2016-02-16 11:25:00,44.24,44.32,44.23,44.29,27356.0,44.24,44.32,44.23,44.29,27356.0
2016-02-16 11:30:00,44.3,44.5,44.24,44.49,71796.0,44.3,44.5,44.24,44.49,71796.0
2016-02-16 11:35:00,44.51,44.51,44.4,44.41,48164.0,44.51,44.51,44.4,44.41,48164.0
2016-02-16 11:40:00,44.43,44.46,44.31,44.43,47191.0,44.43,44.46,44.31,44.43,47191.0
2016-02-16 11:45:00,44.42,44.45,44.32,44.41,21609.0,44.42,44.45,44.32,44.41,21609.0
2016-02-16 11:50:00,44.43,44.71,44.39,44.71,27036.0,44.43,44.71,44.39,44.71,27036.0
2016-02-16 11:55:00,44.71,44.86,44.69,44.84,14200.0,44.71,44.86,44.69,44.84,14200.0
2016-02-16 12:00:00,44.86,45.1,44.85,45.08,17882.0,44.86,45.1,44.85,45.08,17882.0
2016-02-16 12:05:00,45.1,45.12,45.01,45.06,80577.0,45.1,45.12,45.01,45.06,80577.0
2016-02-16 12:10:00,45.07,45.19,45.04,45.16,28799.0,45.07,45.19,45.04,45.16,28799.0
2016-02-16 12:15:00,45.16,45.21,45.06,45.06,30379.0,45.16,45.21,45.06,45.06,30379.0
2016-02-16 12:20:00,45.06,45.08,44.97,45.01,24080.0,45.06,45.08,44.97,45.01,24080.0
2016-02-16 12:25:00,45.0,45.03,44.96,44.98,10354.0,45.0,45.03,44.96,44.98,10354.0
2016-02-16 12:30:00,44.99,45.07,44.89,44.9,20099.0,44.99,45.07,44.89,44.9,20099.0
2016-02-16 12:35:00,44.92,44.94,44.79,44.81,13473.0,44.92,44.94,44.79,44.81,13473.0
2016-02-16 12:40:00,44.79,44.8,44.7,44.74,11463.0,44.79,44.8,44.7,44.74,11463.0
2016-02-16 12:45:00,44.76,44.79,44.73,44.74,15509.0,44.76,44.79,44.73,44.74,15509.0
2016-02-16 12:50:00,44.74,44.84,44.63,44.83,52455.0,44.74,44.84,44.63,44.83,52455.0
2016-02-16 12:55:00,44.84,45.0,44.84,44.99,20942.0,44.84,45.0,44.84,44.99,20942.0
2016-02-16 13:00:00,45.01,45.09,45.0,45.07,11013.0,45.01,45.09,45.0,45.07,11013.0
2016-02-16 13:05:00,45.07,45.12,45.02,45.07,19807.0,45.07,45.12,45.02,45.07,19807.0
2016-02-16 13:10:00,45.07,45.17,45.07,45.1,12978.0,45.07,45.17,45.07,45.1,12978.0
2016-02-16 13:15:00,45.1,45.13,45.03,45.04,9657.0,45.1,45.13,45.03,45.04,9657.0
2016-02-16 13:20:00,45.04,45.05,44.97,44.97,10239.0,45.04,45.05,44.97,44.97,10239.0
2016-02-16 13:25:00,44.98,45.03,44.94,44.97,29366.0,44.98,45.03,44.94,44.97,29366.0
2016-02-16 13:30:00,44.97,45.07,44.94,45.05,12647.0,44.97,45.07,44.94,45.05,12647.0
2016-02-16 13:35:00,45.04,45.17,45.03,45.11,35438.0,45.04,45.17,45.03,45.11,35438.0
2016-02-16 13:40:00,45.12,45.12,45.02,45.07,12691.0,45.12,45.12,45.02,45.07,12691.0
2016-02-16 13:45:00,45.05,45.06,44.9,44.96,11272.0,45.05,45.06,44.9,44.96,11272.0
2016-02-16 13:50:00,44.96,45.05,44.95,45.03,7209.0,44.96,45.05,44.95,45.03,7209.0
2016-02-16 13:55:00,45.02,45.07,44.98,45.03,12789.0,45.02,45.07,44.98,45.03,12789.0
2016-02-16 14:00:00,45.05,45.09,45.01,45.01,13191.0,45.05,45.09,45.01,45.01,13191.0
2016-02-16 14:05:00,45.02,45.02,44.86,44.86,9453.0,45.02,45.02,44.86,44.86,9453.0
2016-02-16 14:10:00,44.88,44.97,44.86,44.87,12485.0,44.88,44.97,44.86,44.87,12485.0
2016-02-16 14:15:00,44.85,44.92,44.81,44.82,12006.0,44.85,44.92,44.81,44.82,12006.0
2016-02-16 14:20:00,44.85,44.85,44.76,44.77,15221.0,44.85,44.85,44.76,44.77,15221.0
2016-02-16 14:25:00,44.78,44.84,44.75,44.84,15700.0,44.78,44.84,44.75,44.84,15700.0
2016-02-16 14:30:00,44.84,44.91,44.78,44.78,12562.0,44.84,44.91,44.78,44.78,12562.0
2016-02-16 14:35:00,44.77,44.78,44.69,44.72,10000.0,44.77,44.78,44.69,44.72,10000.0
2016-02-16 14:40:00,44.73,44.77,44.7,44.72,13771.0,44.73,44.77,44.7,44.72,13771.0
2016-02-16 14:45:00,44.71,44.72,44.64,44.66,17195.0,44.71,44.72,44.64,44.66,17195.0
2016-02-16 14:50:00,44.67,44.78,44.64,44.68,18384.0,44.67,44.78,44.64,44.68,18384.0
2016-02-16 14:55:00,44.69,44.74,44.66,44.69,28476.0,44.69,44.74,44.66,44.69,28476.0
2016-02-16 15:00:00,44.68,44.78,44.68,44.74,14082.0,44.68,44.78,44.68,44.74,14082.0
2016-02-16 15:05:00,44.75,44.75,44.63,44.63,22172.0,44.75,44.75,44.63,44.63,22172.0
2016-02-16 15:10:00,44.65,44.74,44.61,44.74,19400.0,44.65,44.74,44.61,44.74,19400.0
2016-02-16 15:15:00,44.74,44.78,44.7,44.71,17318.0,44.74,44.78,44.7,44.71,17318.0
2016-02-16 15:20:00,44.72,44.77,44.7,44.72,14700.0,44.72,44.77,44.7,44.72,14700.0
2016-02-16 15:25:00,44.73,44.74,44.68,44.73,35144.0,44.73,44.74,44.68,44.73,35144.0
2016-02-16 15:30:00,44.73,44.77,44.67,44.74,34066.0,44.73,44.77,44.67,44.74,34066.0
2016-02-16 15:35:00,44.73,44.84,44.72,44.75,42013.0,44.73,44.84,44.72,44.75,42013.0
2016-02-16 15:40:00,44.75,44.82,44.68,44.8,42267.0,44.75,44.82,44.68,44.8,42267.0
2016-02-16 15:45:00,44.8,44.8,44.62,44.71,59726.0,44.8,44.8,44.62,44.71,59726.0
2016-02-16 15:50:00,44.71,44.89,44.7,44.89,55328.0,44.71,44.89,44.7,44.89,55328.0
2016-02-16 15:55:00,44.89,44.92,44.82,44.89,85709.0,44.89,44.92,44.82,44.89,85709.0
2016-02-17 09:30:00,45.19,46.58,45.19,46.14,49854.0,45.19,46.58,45.19,46.14,49854.0
2016-02-17 09:35:00,46.17,46.34,45.77,46.29,31581.0,46.17,46.34,45.77,46.29,31581.0
2016-02-17 09:40:00,46.28,46.54,45.98,46.25,50905.0,46.28,46.54,45.98,46.25,50905.0
2016-02-17 09:45:00,46.21,46.39,45.93,46.23,71836.0,46.21,46.39,45.93,46.23,71836.0
2016-02-17 09:50:00,46.28,46.41,46.08,46.14,41483.0,46.28,46.41,46.08,46.14,41483.0
2016-02-17 09:55:00,46.17,46.57,46.17,46.46,22733.0,46.17,46.57,46.17,46.46,22733.0
2016-02-17 10:00:00,46.48,46.66,46.24,46.24,13810.0,46.48,46.66,46.24,46.24,13810.0
2016-02-17 10:05:00,46.26,46.41,46.23,46.36,25098.0,46.26,46.41,46.23,46.36,25098.0
2016-02-17 10:10:00,46.36,46.62,46.34,46.62,46081.0,46.36,46.62,46.34,46.62,46081.0
2016-02-17 10:15:00,46.66,46.73,46.56,46.73,21836.0,46.66,46.73,46.56,46.73,21836.0
2016-02-17 10:20:00,46.69,46.71,46.48,46.67,17145.0,46.69,46.71,46.48,46.67,17145.0
2016-02-17 10:25:00,46.66,46.94,46.6,46.94,16611.0,46.66,46.94,46.6,46.94,16611.0
2016-02-17 10:30:00,46.99,47.07,46.86,47.01,36543.0,46.99,47.07,46.86,47.01,36543.0
2016-02-17 10:35:00,47.03,47.06,46.63,46.66,26777.0,47.03,47.06,46.63,46.66,26777.0
2016-02-17 10:40:00,46.67,46.67,46.41,46.44,30417.0,46.67,46.67,46.41,46.44,30417.0
2016-02-17 10:45:00,46.46,46.47,46.36,46.45,15721.0,46.46,46.47,46.36,46.45,15721.0
2016-02-17 10:50:00,46.48,46.76,46.43,46.72,22136.0,46.48,46.76,46.43,46.72,22136.0
2016-02-17 10:55:00,46.73,46.74,46.59,46.63,19611.0,46.73,46.74,46.59,46.63,19611.0
2016-02-17 11:00:00,46.59,46.63,46.43,46.48,39968.0,46.59,46.63,46.43,46.48,39968.0
2016-02-17 11:05:00,46.45,46.56,46.4,46.44,33600.0,46.45,46.56,46.4,46.44,33600.0
2016-02-17 11:10:00,46.48,46.58,46.3,46.32,17578.0,46.48,46.58,46.3,46.32,17578.0
2016-02-17 11:15:00,46.31,46.38,46.29,46.32,10041.0,46.31,46.38,46.29,46.32,10041.0
2016-02-17 11:20:00,46.33,46.43,46.28,46.3,8900.0,46.33,46.43,46.28,46.3,8900.0
2016-02-17 11:25:00,46.3,46.58,46.3,46.54,13040.0,46.3,46.58,46.3,46.54,13040.0
2016-02-17 11:30:00,46.53,46.74,46.53,46.72,15238.0,46.53,46.74,46.53,46.72,15238.0
2016-02-17 11:35:00,46.74,46.75,46.48,46.5,11000.0,46.74,46.75,46.48,46.5,11000.0
2016-02-17 11:40:00,46.47,46.51,46.46,46.46,10246.0,46.47,46.51,46.46,46.46,10246.0
2016-02-17 11:45:00,46.45,46.51,46.33,46.4,9410.0,46.45,46.51,46.33,46.4,9410.0
2016-02-17 11:50:00,46.4,46.46,46.31,46.36,13943.0,46.4,46.46,46.31,46.36,13943.0
2016-02-17 11:55:00,46.38,46.51,46.33,46.51,7294.0,46.38,46.51,46.33,46.51,7294.0
2016-02-17 12:00:00,46.51,46.63,46.49,46.54,11400.0,46.51,46.63,46.49,46.54,11400.0
2016-02-17 12:05:00,46.52,46.65,46.5,46.59,10966.0,46.52,46.65,46.5,46.59,10966.0
2016-02-17 12:10:00,46.54,46.56,46.42,46.51,8786.0,46.54,46.56,46.42,46.51,8786.0
2016-02-17 12:15:00,46.52,46.65,46.48,46.65,7806.0,46.52,46.65,46.48,46.65,7806.0
2016-02-17 12:20:00,46.65,46.68,46.56,46.65,9722.0,46.65,46.68,46.56,46.65,9722.0
2016-02-17 12:25:00,46.64,46.64,46.55,46.57,20998.0,46.64,46.64,46.55,46.57,20998.0
2016-02-17 12:30:00,46.57,46.79,46.56,46.78,10757.0,46.57,46.79,46.56,46.78,10757.0
2016-02-17 12:35:00,46.77,46.87,46.75,46.78,13203.0,46.77,46.87,46.75,46.78,13203.0
2016-02-17 12:40:00,46.78,46.79,46.57,46.59,17032.0,46.78,46.79,46.57,46.59,17032.0
2016-02-17 12:45:00,46.61,46.65,46.51,46.51,11063.0,46.61,46.65,46.51,46.51,11063.0
2016-02-17 12:50:00,46.53,46.72,46.53,46.72,15217.0,46.53,46.72,46.53,46.72,15217.0
2016-02-17 12:55:00,46.7,46.7,46.52,46.52,28482.0,46.7,46.7,46.52,46.52,28482.0
2016-02-17 13:00:00,46.53,46.57,46.43,46.43,24991.0,46.53,46.57,46.43,46.43,24991.0
2016-02-17 13:05:00,46.42,46.48,46.38,46.47,5600.0,46.42,46.48,46.38,46.47,5600.0
2016-02-17 13:10:00,46.47,46.48,46.4,46.43,4500.0,46.47,46.48,46.4,46.43,4500.0
2016-02-17 13:15:00,46.44,46.6,46.44,46.6,9332.0,46.44,46.6,46.44,46.6,9332.0
2016-02-17 13:20:00,46.59,46.6,46.51,46.51,7195.0,46.59,46.6,46.51,46.51,7195.0
2016-02-17 13:25:00,46.5,46.64,46.49,46.64,5469.0,46.5,46.64,46.49,46.64,5469.0
2016-02-17 13:30:00,46.62,46.63,46.52,46.53,6247.0,46.62,46.63,46.52,46.53,6247.0
2016-02-17 13:35:00,46.52,46.52,46.41,46.42,25451.0,46.52,46.52,46.41,46.42,25451.0
2016-02-17 13:40:00,46.41,46.52,46.41,46.51,3900.0,46.41,46.52,46.41,46.51,3900.0
2016-02-17 13:45:00,46.5,46.5,46.43,46.49,10760.0,46.5,46.5,46.43,46.49,10760.0
2016-02-17 13:50:00,46.48,46.56,46.41,46.56,39588.0,46.48,46.56,46.41,46.56,39588.0
2016-02-17 13:55:00,46.56,46.69,46.56,46.66,13640.0,46.56,46.69,46.56,46.66,13640.0
2016-02-17 14:00:00,46.66,46.77,46.56,46.75,10200.0,46.66,46.77,46.56,46.75,10200.0
2016-02-17 14:05:00,46.74,46.92,46.71,46.87,12016.0,46.74,46.92,46.71,46.87,12016.0
2016-02-17 14:10:00,46.87,46.89,46.8,46.83,5700.0,46.87,46.89,46.8,46.83,5700.0
2016-02-17 14:15:00,46.84,46.93,46.81,46.89,10313.0,46.84,46.93,46.81,46.89,10313.0
2016-02-17 14:20:00,46.88,46.97,46.87,46.92,14323.0,46.88,46.97,46.87,46.92,14323.0
2016-02-17 14:25:00,46.92,46.92,46.7,46.71,12273.0,46.92,46.92,46.7,46.71,12273.0
2016-02-17 14:30:00,46.68,46.76,46.67,46.7,16705.0,46.68,46.76,46.67,46.7,16705.0
2016-02-17 14:35:00,46.68,46.82,46.68,46.78,6138.0,46.68,46.82,46.68,46.78,6138.0
2016-02-17 14:40:00,46.78,46.84,46.74,46.84,8273.0,46.78,46.84,46.74,46.84,8273.0
2016-02-17 14:45:00,46.86,46.86,46.66,46.66,10357.0,46.86,46.86,46.66,46.66,10357.0
2016-02-17 14:50:00,46.65,46.65,46.44,46.44,8360.0,46.65,46.65,46.44,46.44,8360.0
2016-02-17 14:55:00,46.49,46.55,46.44,46.46,7728.0,46.49,46.55,46.44,46.46,7728.0
2016-02-17 15:00:00,46.47,46.55,46.47,46.53,15249.0,46.47,46.55,46.47,46.53,15249.0
2016-02-17 15:05:00,46.54,46.59,46.51,46.56,20434.0,46.54,46.59,46.51,46.56,20434.0
2016-02-17 15:10:00,46.55,46.65,46.5,46.65,25045.0,46.55,46.65,46.5,46.65,25045.0
2016-02-17 15:15:00,46.65,46.75,46.62,46.68,25209.0,46.65,46.75,46.62,46.68,25209.0
2016-02-17 15:20:00,46.68,46.68,46.54,46.54,10325.0,46.68,46.68,46.54,46.54,10325.0
2016-02-17 15:25:00,46.52,46.64,46.5,46.62,14239.0,46.52,46.64,46.5,46.62,14239.0
2016-02-17 15:30:00,46.62,46.64,46.55,46.57,31691.0,46.62,46.64,46.55,46.57,31691.0
2016-02-17 15:35:00,46.56,46.65,46.44,46.64,30195.0,46.56,46.65,46.44,46.64,30195.0
2016-02-17 15:40:00,46.66,46.66,46.61,46.61,20389.0,46.66,46.66,46.61,46.61,20389.0
2016-02-17 15:45:00,46.62,46.7,46.62,46.69,33130.0,46.62,46.7,46.62,46.69,33130.0
2016-02-17 15:50:00,46.71,46.75,46.68,46.75,39709.0,46.71,46.75,46.68,46.75,39709.0
2016-02-17 15:55:00,46.75,46.77,46.64,46.66,82584.0,46.75,46.77,46.64,46.66,82584.0
2016-02-18 09:30:00,46.77,47.51,46.77,47.16,188201.0,46.77,47.51,46.77,47.16,188201.0
2016-02-18 09:35:00,47.15,47.75,47.15,47.51,58972.0,47.15,47.75,47.15,47.51,58972.0
2016-02-18 09:40:00,47.53,47.74,47.47,47.49,73901.0,47.53,47.74,47.47,47.49,73901.0
2016-02-18 09:45:00,47.44,47.53,47.33,47.33,53934.0,47.44,47.53,47.33,47.33,53934.0
2016-02-18 09:50:00,47.33,47.5,47.27,47.48,30627.0,47.33,47.5,47.27,47.48,30627.0
2016-02-18 09:55:00,47.52,47.62,47.37,47.62,26620.0,47.52,47.62,47.37,47.62,26620.0
2016-02-18 10:00:00,47.64,47.74,47.44,47.72,32668.0,47.64,47.74,47.44,47.72,32668.0
2016-02-18 10:05:00,47.76,47.77,47.44,47.48,33054.0,47.76,47.77,47.44,47.48,33054.0
2016-02-18 10:10:00,47.48,47.72,47.44,47.7,34438.0,47.48,47.72,47.44,47.7,34438.0
2016-02-18 10:15:00,47.73,47.74,47.49,47.53,10473.0,47.73,47.74,47.49,47.53,10473.0
2016-02-18 10:20:00,47.53,47.6,47.43,47.53,17800.0,47.53,47.6,47.43,47.53,17800.0
2016-02-18 10:25:00,47.56,47.74,47.56,47.64,10610.0,47.56,47.74,47.56,47.64,10610.0
2016-02-18 10:30:00,47.64,47.66,47.5,47.55,20602.0,47.64,47.66,47.5,47.55,20602.0
2016-02-18 10:35:00,47.51,47.67,47.49,47.66,25013.0,47.51,47.67,47.49,47.66,25013.0
2016-02-18 10:40:00,47.64,47.65,47.52,47.61,50591.0,47.64,47.65,47.52,47.61,50591.0
2016-02-18 10:45:00,47.59,47.78,47.48,47.48,34057.0,47.59,47.78,47.48,47.48,34057.0
2016-02-18 10:50:00,47.5,47.75,47.48,47.59,96636.0,47.5,47.75,47.48,47.59,96636.0
2016-02-18 10:55:00,47.57,47.68,47.52,47.61,79975.0,47.57,47.68,47.52,47.61,79975.0
2016-02-18 11:00:00,47.57,47.83,47.48,47.56,75116.0,47.57,47.83,47.48,47.56,75116.0
2016-02-18 11:05:00,47.55,47.59,47.24,47.44,71853.0,47.55,47.59,47.24,47.44,71853.0
2016-02-18 11:10:00,47.41,47.46,47.32,47.45,31554.0,47.41,47.46,47.32,47.45,31554.0
2016-02-18 11:15:00,47.44,47.47,47.35,47.36,11931.0,47.44,47.47,47.35,47.36,11931.0
2016-02-18 11:20:00,47.35,47.43,47.33,47.41,34830.0,47.35,47.43,47.33,47.41,34830.0
2016-02-18 11:25:00,47.45,47.55,47.41,47.48,12540.0,47.45,47.55,47.41,47.48,12540.0
2016-02-18 11:30:00,47.49,47.49,47.38,47.44,35950.0,47.49,47.49,47.38,47.44,35950.0
2016-02-18 11:35:00,47.4,47.5,47.39,47.47,17390.0,47.4,47.5,47.39,47.47,17390.0
2016-02-18 11:40:00,47.51,47.52,47.4,47.45,17881.0,47.51,47.52,47.4,47.45,17881.0
2016-02-18 11:45:00,47.44,47.44,47.34,47.37,20618.0,47.44,47.44,47.34,47.37,20618.0
2016-02-18 11:50:00,47.36,47.46,47.34,47.43,15962.0,47.36,47.46,47.34,47.43,15962.0
2016-02-18 11:55:00,47.38,47.59,47.33,47.55,11160.0,47.38,47.59,47.33,47.55,11160.0
2016-02-18 12:00:00,47.53,47.58,47.47,47.48,6800.0,47.53,47.58,47.47,47.48,6800.0
2016-02-18 12:05:00,47.47,47.52,47.44,47.47,7511.0,47.47,47.52,47.44,47.47,7511.0
2016-02-18 12:10:00,47.5,47.56,47.43,47.45,6408.0,47.5,47.56,47.43,47.45,6408.0
2016-02-18 12:15:00,47.43,47.43,47.35,47.37,7002.0,47.43,47.43,47.35,47.37,7002.0
2016-02-18 12:20:00,47.36,47.39,47.29,47.39,14705.0,47.36,47.39,47.29,47.39,14705.0
2016-02-18 12:25:00,47.42,47.59,47.42,47.49,6852.0,47.42,47.59,47.42,47.49,6852.0
2016-02-18 12:30:00,47.49,47.61,47.47,47.59,8522.0,47.49,47.61,47.47,47.59,8522.0
2016-02-18 12:35:00,47.57,47.59,47.48,47.52,5101.0,47.57,47.59,47.48,47.52,5101.0
2016-02-18 12:40:00,47.51,47.53,47.46,47.49,20376.0,47.51,47.53,47.46,47.49,20376.0
2016-02-18 12:45:00,47.48,47.53,47.45,47.52,9615.0,47.48,47.53,47.45,47.52,9615.0
2016-02-18 12:50:00,47.52,47.58,47.48,47.53,7002.0,47.52,47.58,47.48,47.53,7002.0
2016-02-18 12:55:00,47.54,47.57,47.46,47.5,7825.0,47.54,47.57,47.46,47.5,7825.0
2016-02-18 13:00:00,47.48,47.58,47.46,47.54,12412.0,47.48,47.58,47.46,47.54,12412.0
2016-02-18 13:05:00,47.52,47.56,47.49,47.55,38586.0,47.52,47.56,47.49,47.55,38586.0
2016-02-18 13:10:00,47.55,47.55,47.47,47.49,6600.0,47.55,47.55,47.47,47.49,6600.0
2016-02-18 13:15:00,47.46,47.49,47.4,47.43,16583.0,47.46,47.49,47.4,47.43,16583.0
2016-02-18 13:20:00,47.43,47.44,47.4,47.43,18100.0,47.43,47.44,47.4,47.43,18100.0
2016-02-18 13:25:00,47.43,47.48,47.39,47.46,10392.0,47.43,47.48,47.39,47.46,10392.0
2016-02-18 13:30:00,47.46,47.49,47.4,47.47,14877.0,47.46,47.49,47.4,47.47,14877.0
2016-02-18 13:35:00,47.48,47.48,47.3,47.33,19050.0,47.48,47.48,47.3,47.33,19050.0
2016-02-18 13:40:00,47.33,47.38,47.27,47.38,12513.0,47.33,47.38,47.27,47.38,12513.0
2016-02-18 13:45:00,47.35,47.38,47.31,47.31,37542.0,47.35,47.38,47.31,47.31,37542.0
2016-02-18 13:50:00,47.33,47.33,47.25,47.29,9857.0,47.33,47.33,47.25,47.29,9857.0
2016-02-18 13:55:00,47.27,47.32,47.25,47.31,10571.0,47.27,47.32,47.25,47.31,10571.0
2016-02-18 14:00:00,47.35,47.43,47.32,47.41,15141.0,47.35,47.43,47.32,47.41,15141.0
2016-02-18 14:05:00,47.43,47.56,47.42,47.54,15883.0,47.43,47.56,47.42,47.54,15883.0
2016-02-18 14:10:00,47.55,47.63,47.54,47.63,13505.0,47.55,47.63,47.54,47.63,13505.0
2016-02-18 14:15:00,47.64,47.67,47.52,47.6,14513.0,47.64,47.67,47.52,47.6,14513.0
2016-02-18 14:20:00,47.62,47.9,47.62,47.88,59749.0,47.62,47.9,47.62,47.88,59749.0
2016-02-18 14:25:00,47.89,47.89,47.78,47.86,10626.0,47.89,47.89,47.78,47.86,10626.0
2016-02-18 14:30:00,47.88,47.98,47.88,47.95,26848.0,47.88,47.98,47.88,47.95,26848.0
2016-02-18 14:35:00,47.96,48.15,47.95,48.14,50144.0,47.96,48.15,47.95,48.14,50144.0
2016-02-18 14:40:00,48.14,48.2,47.88,47.89,45707.0,48.14,48.2,47.88,47.89,45707.0
2016-02-18 14:45:00,47.89,47.95,47.83,47.94,17109.0,47.89,47.95,47.83,47.94,17109.0
2016-02-18 14:50:00,47.94,48.07,47.93,48.05,17415.0,47.94,48.07,47.93,48.05,17415.0
2016-02-18 14:55:00,48.04,48.05,47.94,47.94,21887.0,48.04,48.05,47.94,47.94,21887.0
2016-02-18 15:00:00,47.94,48.0,47.78,47.79,18863.0,47.94,48.0,47.78,47.79,18863.0
2016-02-18 15:05:00,47.8,47.81,47.74,47.78,17804.0,47.8,47.81,47.74,47.78,17804.0
2016-02-18 15:10:00,47.78,47.85,47.74,47.76,20455.0,47.78,47.85,47.74,47.76,20455.0
2016-02-18 15:15:00,47.74,47.8,47.71,47.79,16400.0,47.74,47.8,47.71,47.79,16400.0
2016-02-18 15:20:00,47.8,47.81,47.7,47.77,25738.0,47.8,47.81,47.7,47.77,25738.0
2016-02-18 15:25:00,47.76,47.8,47.72,47.8,42594.0,47.76,47.8,47.72,47.8,42594.0
2016-02-18 15:30:00,47.79,47.87,47.75,47.79,40656.0,47.79,47.87,47.75,47.79,40656.0
2016-02-18 15:35:00,47.79,47.82,47.75,47.77,40378.0,47.79,47.82,47.75,47.77,40378.0
2016-02-18 15:40:00,47.77,47.78,47.7,47.71,50530.0,47.77,47.78,47.7,47.71,50530.0
2016-02-18 15:45:00,47.72,47.73,47.63,47.66,54982.0,47.72,47.73,47.63,47.66,54982.0
2016-02-18 15:50:00,47.65,47.77,47.64,47.75,97889.0,47.65,47.77,47.64,47.75,97889.0
2016-02-18 15:55:00,47.75,47.81,47.73,47.75,152726.0,47.75,47.81,47.73,47.75,152726.0
2016-02-19 09:30:00,47.57,47.69,47.46,47.66,98089.0,47.57,47.69,47.46,47.66,98089.0
2016-02-19 09:35:00,47.8,47.98,47.42,47.49,19860.0,47.8,47.98,47.42,47.49,19860.0
2016-02-19 09:40:00,47.44,47.84,47.4,47.82,44533.0,47.44,47.84,47.4,47.82,44533.0
2016-02-19 09:45:00,47.94,48.23,47.8,48.14,21309.0,47.94,48.23,47.8,48.14,21309.0
2016-02-19 09:50:00,48.08,48.31,47.99,48.21,16726.0,48.08,48.31,47.99,48.21,16726.0
2016-02-19 09:55:00,48.22,48.35,48.05,48.19,36740.0,48.22,48.35,48.05,48.19,36740.0
2016-02-19 10:00:00,48.15,48.3,47.97,48.18,42854.0,48.15,48.3,47.97,48.18,42854.0
2016-02-19 10:05:00,48.14,48.39,48.06,48.33,18828.0,48.14,48.39,48.06,48.33,18828.0
2016-02-19 10:10:00,48.33,48.59,48.28,48.58,28561.0,48.33,48.59,48.28,48.58,28561.0
2016-02-19 10:15:00,48.58,48.98,48.55,48.9,62865.0,48.58,48.98,48.55,48.9,62865.0
2016-02-19 10:20:00,48.9,49.12,48.9,49.05,49612.0,48.9,49.12,48.9,49.05,49612.0
2016-02-19 10:25:00,49.04,49.08,48.85,49.02,44535.0,49.04,49.08,48.85,49.02,44535.0
2016-02-19 10:30:00,49.06,49.3,49.03,49.28,36335.0,49.06,49.3,49.03,49.28,36335.0
2016-02-19 10:35:00,49.28,49.3,48.97,49.0,52203.0,49.28,49.3,48.97,49.0,52203.0
2016-02-19 10:40:00,49.0,49.33,48.97,49.22,53711.0,49.0,49.33,48.97,49.22,53711.0
2016-02-19 10:45:00,49.24,49.45,49.24,49.34,39830.0,49.24,49.45,49.24,49.34,39830.0
2016-02-19 10:50:00,49.36,49.49,49.3,49.3,59925.0,49.36,49.49,49.3,49.3,59925.0
2016-02-19 10:55:00,49.31,49.52,49.2,49.4,45237.0,49.31,49.52,49.2,49.4,45237.0
2016-02-19 11:00:00,49.38,49.57,49.31,49.48,42351.0,49.38,49.57,49.31,49.48,42351.0
2016-02-19 11:05:00,49.46,49.63,49.41,49.54,46423.0,49.46,49.63,49.41,49.54,46423.0
2016-02-19 11:10:00,49.54,49.81,49.53,49.74,74219.0,49.54,49.81,49.53,49.74,74219.0
2016-02-19 11:15:00,49.73,49.93,49.54,49.9,75509.0,49.73,49.93,49.54,49.9,75509.0
2016-02-19 11:20:00,49.92,50.03,49.88,49.94,54267.0,49.92,50.03,49.88,49.94,54267.0
2016-02-19 11:25:00,49.93,49.98,49.77,49.95,55403.0,49.93,49.98,49.77,49.95,55403.0
2016-02-19 11:30:00,49.94,50.08,49.87,49.93,127099.0,49.94,50.08,49.87,49.93,127099.0
2016-02-19 11:35:00,49.91,49.91,49.61,49.73,83468.0,49.91,49.91,49.61,49.73,83468.0
2016-02-19 11:40:00,49.73,49.92,49.72,49.8,34974.0,49.73,49.92,49.72,49.8,34974.0
2016-02-19 11:45:00,49.77,49.78,49.58,49.64,53245.0,49.77,49.78,49.58,49.64,53245.0
2016-02-19 11:50:00,49.64,49.77,49.51,49.69,39266.0,49.64,49.77,49.51,49.69,39266.0
2016-02-19 11:55:00,49.7,49.8,49.51,49.51,41200.0,49.7,49.8,49.51,49.51,41200.0
2016-02-19 12:00:00,49.52,49.72,49.52,49.64,32285.0,49.52,49.72,49.52,49.64,32285.0
2016-02-19 12:05:00,49.64,49.89,49.63,49.84,36246.0,49.64,49.89,49.63,49.84,36246.0
2016-02-19 12:10:00,49.83,49.96,49.8,49.96,24067.0,49.83,49.96,49.8,49.96,24067.0
2016-02-19 12:15:00,49.94,49.94,49.76,49.79,25602.0,49.94,49.94,49.76,49.79,25602.0
2016-02-19 12:20:00,49.78,49.81,49.75,49.79,12374.0,49.78,49.81,49.75,49.79,12374.0
2016-02-19 12:25:00,49.8,49.87,49.8,49.8,16135.0,49.8,49.87,49.8,49.8,16135.0
2016-02-19 12:30:00,49.8,49.93,49.78,49.92,22063.0,49.8,49.93,49.78,49.92,22063.0
2016-02-19 12:35:00,49.93,49.99,49.87,49.87,16378.0,49.93,49.99,49.87,49.87,16378.0
2016-02-19 12:40:00,49.87,49.98,49.86,49.86,19161.0,49.87,49.98,49.86,49.86,19161.0
2016-02-19 12:45:00,49.85,49.86,49.77,49.8,16126.0,49.85,49.86,49.77,49.8,16126.0
2016-02-19 12:50:00,49.8,49.94,49.8,49.88,19636.0,49.8,49.94,49.8,49.88,19636.0
2016-02-19 12:55:00,49.86,49.86,49.75,49.76,14713.0,49.86,49.86,49.75,49.76,14713.0
2016-02-19 13:00:00,49.75,49.88,49.74,49.84,20614.0,49.75,49.88,49.74,49.84,20614.0
2016-02-19 13:05:00,49.84,49.91,49.8,49.8,19203.0,49.84,49.91,49.8,49.8,19203.0
2016-02-19 13:10:00,49.8,49.93,49.8,49.87,33048.0,49.8,49.93,49.8,49.87,33048.0
2016-02-19 13:15:00,49.87,49.94,49.84,49.93,17602.0,49.87,49.94,49.84,49.93,17602.0
2016-02-19 13:20:00,49.93,49.99,49.85,49.89,32947.0,49.93,49.99,49.85,49.89,32947.0
2016-02-19 13:25:00,49.88,50.0,49.87,49.98,19769.0,49.88,50.0,49.87,49.98,19769.0
2016-02-19 13:30:00,49.98,50.04,49.97,50.02,32466.0,49.98,50.04,49.97,50.02,32466.0
2016-02-19 13:35:00,50.0,50.06,49.99,50.01,27248.0,50.0,50.06,49.99,50.01,27248.0
2016-02-19 13:40:00,50.02,50.29,50.01,50.12,59239.0,50.02,50.29,50.01,50.12,59239.0
2016-02-19 13:45:00,50.11,50.17,50.06,50.13,55597.0,50.11,50.17,50.06,50.13,55597.0
2016-02-19 13:50:00,50.12,50.13,50.01,50.01,14805.0,50.12,50.13,50.01,50.01,14805.0
2016-02-19 13:55:00,50.01,50.18,50.0,50.18,22587.0,50.01,50.18,50.0,50.18,22587.0
2016-02-19 14:00:00,50.19,50.21,50.15,50.16,19553.0,50.19,50.21,50.15,50.16,19553.0
2016-02-19 14:05:00,50.16,50.34,50.15,50.2,42789.0,50.16,50.34,50.15,50.2,42789.0
2016-02-19 14:10:00,50.19,50.19,50.03,50.04,17342.0,50.19,50.19,50.03,50.04,17342.0
2016-02-19 14:15:00,50.04,50.19,50.03,50.17,21041.0,50.04,50.19,50.03,50.17,21041.0
2016-02-19 14:20:00,50.17,50.19,50.15,50.15,26881.0,50.17,50.19,50.15,50.15,26881.0
2016-02-19 14:25:00,50.15,50.17,50.0,50.01,28785.0,50.15,50.17,50.0,50.01,28785.0
2016-02-19 14:30:00,50.01,50.06,49.94,50.01,28865.0,50.01,50.06,49.94,50.01,28865.0
2016-02-19 14:35:00,50.01,50.05,50.0,50.02,30713.0,50.01,50.05,50.0,50.02,30713.0
2016-02-19 14:40:00,50.01,50.02,49.96,49.99,38033.0,50.01,50.02,49.96,49.99,38033.0
2016-02-19 14:45:00,50.0,50.09,49.98,50.04,25208.0,50.0,50.09,49.98,50.04,25208.0
2016-02-19 14:50:00,50.05,50.06,49.93,49.93,30186.0,50.05,50.06,49.93,49.93,30186.0
2016-02-19 14:55:00,49.92,50.0,49.86,49.86,36331.0,49.92,50.0,49.86,49.86,36331.0
2016-02-19 15:00:00,49.88,49.97,49.85,49.96,26359.0,49.88,49.97,49.85,49.96,26359.0
2016-02-19 15:05:00,49.96,50.02,49.95,49.99,28464.0,49.96,50.02,49.95,49.99,28464.0
2016-02-19 15:10:00,49.99,50.05,49.97,50.04,41699.0,49.99,50.05,49.97,50.04,41699.0
2016-02-19 15:15:00,50.05,50.05,49.96,49.97,27061.0,50.05,50.05,49.96,49.97,27061.0
2016-02-19 15:20:00,49.96,50.04,49.95,50.0,25914.0,49.96,50.04,49.95,50.0,25914.0
2016-02-19 15:25:00,50.01,50.09,49.98,50.09,39981.0,50.01,50.09,49.98,50.09,39981.0
2016-02-19 15:30:00,50.08,50.09,50.0,50.03,82923.0,50.08,50.09,50.0,50.03,82923.0
2016-02-19 15:35:00,50.02,50.06,50.0,50.05,52246.0,50.02,50.06,50.0,50.05,52246.0
2016-02-19 15:40:00,50.05,50.1,49.98,49.99,84626.0,50.05,50.1,49.98,49.99,84626.0
2016-02-19 15:45:00,49.98,50.0,49.91,49.99,67786.0,49.98,50.0,49.91,49.99,67786.0
2016-02-19 15:50:00,49.99,49.99,49.91,49.93,69691.0,49.99,49.99,49.91,49.93,69691.0
2016-02-19 15:55:00,49.93,49.93,49.8,49.92,186636.0,49.93,49.93,49.8,49.92,186636.0
2016-02-22 09:30:00,49.9,50.29,49.73,50.05,74837.0,49.9,50.29,49.73,50.05,74837.0
2016-02-22 09:35:00,50.09,50.62,50.07,50.48,37879.0,50.09,50.62,50.07,50.48,37879.0
2016-02-22 09:40:00,50.46,50.47,50.08,50.39,16217.0,50.46,50.47,50.08,50.39,16217.0
2016-02-22 09:45:00,50.37,50.37,50.12,50.2,14928.0,50.37,50.37,50.12,50.2,14928.0
2016-02-22 09:50:00,50.23,50.29,50.03,50.07,10254.0,50.23,50.29,50.03,50.07,10254.0
2016-02-22 09:55:00,50.09,50.19,49.88,50.01,25256.0,50.09,50.19,49.88,50.01,25256.0
2016-02-22 10:00:00,50.02,50.29,49.92,50.21,31954.0,50.02,50.29,49.92,50.21,31954.0
2016-02-22 10:05:00,50.2,50.21,49.99,50.12,29620.0,50.2,50.21,49.99,50.12,29620.0
2016-02-22 10:10:00,50.11,50.2,50.0,50.04,7530.0,50.11,50.2,50.0,50.04,7530.0
2016-02-22 10:15:00,50.03,50.03,49.79,49.81,10536.0,50.03,50.03,49.79,49.81,10536.0
2016-02-22 10:20:00,49.81,49.95,49.78,49.95,10019.0,49.81,49.95,49.78,49.95,10019.0
2016-02-22 10:25:00,49.93,49.95,49.79,49.79,19664.0,49.93,49.95,49.79,49.79,19664.0
2016-02-22 10:30:00,49.8,50.04,49.8,50.01,14443.0,49.8,50.04,49.8,50.01,14443.0
2016-02-22 10:35:00,49.99,50.12,49.92,50.09,13900.0,49.99,50.12,49.92,50.09,13900.0
2016-02-22 10:40:00,50.09,50.09,49.98,50.03,10993.0,50.09,50.09,49.98,50.03,10993.0
2016-02-22 10:45:00,50.06,50.06,49.89,49.91,13702.0,50.06,50.06,49.89,49.91,13702.0
2016-02-22 10:50:00,49.92,49.98,49.8,49.86,9616.0,49.92,49.98,49.8,49.86,9616.0
2016-02-22 10:55:00,49.86,49.86,49.68,49.7,8148.0,49.86,49.86,49.68,49.7,8148.0
2016-02-22 11:00:00,49.71,49.75,49.5,49.5,29364.0,49.71,49.75,49.5,49.5,29364.0
2016-02-22 11:05:00,49.53,49.7,49.47,49.7,11217.0,49.53,49.7,49.47,49.7,11217.0
2016-02-22 11:10:00,49.7,49.78,49.66,49.71,5904.0,49.7,49.78,49.66,49.71,5904.0
2016-02-22 11:15:00,49.71,49.71,49.56,49.67,11464.0,49.71,49.71,49.56,49.67,11464.0
2016-02-22 11:20:00,49.66,49.73,49.6,49.65,12602.0,49.66,49.73,49.6,49.65,12602.0
2016-02-22 11:25:00,49.66,49.91,49.66,49.88,15416.0,49.66,49.91,49.66,49.88,15416.0
2016-02-22 11:30:00,49.88,49.92,49.78,49.85,11176.0,49.88,49.92,49.78,49.85,11176.0
2016-02-22 11:35:00,49.85,49.9,49.75,49.81,11730.0,49.85,49.9,49.75,49.81,11730.0
2016-02-22 11:40:00,49.82,49.84,49.72,49.8,10684.0,49.82,49.84,49.72,49.8,10684.0
2016-02-22 11:45:00,49.79,49.93,49.78,49.92,10700.0,49.79,49.93,49.78,49.92,10700.0
2016-02-22 11:50:00,49.91,50.05,49.87,50.02,28712.0,49.91,50.05,49.87,50.02,28712.0
2016-02-22 11:55:00,49.99,50.01,49.89,49.99,13782.0,49.99,50.01,49.89,49.99,13782.0
2016-02-22 12:00:00,50.01,50.02,49.95,50.02,5064.0,50.01,50.02,49.95,50.02,5064.0
2016-02-22 12:05:00,50.01,50.03,49.98,49.98,13491.0,50.01,50.03,49.98,49.98,13491.0
2016-02-22 12:10:00,49.98,50.05,49.96,50.05,8819.0,49.98,50.05,49.96,50.05,8819.0
2016-02-22 12:15:00,50.05,50.08,50.0,50.07,6926.0,50.05,50.08,50.0,50.07,6926.0
2016-02-22 12:20:00,50.06,50.07,49.98,49.98,5953.0,50.06,50.07,49.98,49.98,5953.0
2016-02-22 12:25:00,49.98,50.05,49.95,50.04,6600.0,49.98,50.05,49.95,50.04,6600.0
2016-02-22 12:30:00,50.04,50.17,50.04,50.12,9860.0,50.04,50.17,50.04,50.12,9860.0
2016-02-22 12:35:00,50.15,50.24,50.15,50.2,7215.0,50.15,50.24,50.15,50.2,7215.0
2016-02-22 12:40:00,50.2,50.21,50.14,50.17,11651.0,50.2,50.21,50.14,50.17,11651.0
2016-02-22 12:45:00,50.18,50.24,50.17,50.19,8740.0,50.18,50.24,50.17,50.19,8740.0
2016-02-22 12:50:00,50.19,50.31,50.19,50.26,5018.0,50.19,50.31,50.19,50.26,5018.0
2016-02-22 12:55:00,50.24,50.24,50.16,50.17,6756.0,50.24,50.24,50.16,50.17,6756.0
2016-02-22 13:00:00,50.19,50.25,50.18,50.23,6943.0,50.19,50.25,50.18,50.23,6943.0
2016-02-22 13:05:00,50.24,50.32,50.24,50.32,9360.0,50.24,50.32,50.24,50.32,9360.0
2016-02-22 13:10:00,50.34,50.42,50.32,50.41,20760.0,50.34,50.42,50.32,50.41,20760.0
2016-02-22 13:15:00,50.4,50.44,50.35,50.42,11536.0,50.4,50.44,50.35,50.42,11536.0
2016-02-22 13:20:00,50.43,50.45,50.42,50.45,3926.0,50.43,50.45,50.42,50.45,3926.0
2016-02-22 13:25:00,50.46,50.48,50.44,50.47,26501.0,50.46,50.48,50.44,50.47,26501.0
2016-02-22 13:30:00,50.47,50.62,50.46,50.54,17599.0,50.47,50.62,50.46,50.54,17599.0
2016-02-22 13:35:00,50.53,50.77,50.53,50.63,28854.0,50.53,50.77,50.53,50.63,28854.0
2016-02-22 13:40:00,50.62,50.62,50.49,50.51,30266.0,50.62,50.62,50.49,50.51,30266.0
2016-02-22 13:45:00,50.5,50.58,50.49,50.54,30144.0,50.5,50.58,50.49,50.54,30144.0
2016-02-22 13:50:00,50.53,50.56,50.49,50.54,57582.0,50.53,50.56,50.49,50.54,57582.0
2016-02-22 13:55:00,50.55,50.55,50.37,50.38,69099.0,50.55,50.55,50.37,50.38,69099.0
2016-02-22 14:00:00,50.38,50.39,50.27,50.31,30526.0,50.38,50.39,50.27,50.31,30526.0
2016-02-22 14:05:00,50.3,50.5,50.25,50.5,40609.0,50.3,50.5,50.25,50.5,40609.0
2016-02-22 14:10:00,50.5,50.53,50.39,50.4,5647.0,50.5,50.53,50.39,50.4,5647.0
2016-02-22 14:15:00,50.39,50.4,50.19,50.21,14080.0,50.39,50.4,50.19,50.21,14080.0
2016-02-22 14:20:00,50.2,50.33,50.2,50.29,7086.0,50.2,50.33,50.2,50.29,7086.0
2016-02-22 14:25:00,50.28,50.3,50.21,50.22,46545.0,50.28,50.3,50.21,50.22,46545.0
2016-02-22 14:30:00,50.23,50.27,50.22,50.26,13711.0,50.23,50.27,50.22,50.26,13711.0
2016-02-22 14:35:00,50.27,50.33,50.22,50.31,9988.0,50.27,50.33,50.22,50.31,9988.0
2016-02-22 14:40:00,50.32,50.32,50.24,50.25,6100.0,50.32,50.32,50.24,50.25,6100.0
2016-02-22 14:45:00,50.26,50.28,50.24,50.25,6789.0,50.26,50.28,50.24,50.25,6789.0
2016-02-22 14:50:00,50.25,50.25,49.86,50.09,87263.0,50.25,50.25,49.86,50.09,87263.0
2016-02-22 14:55:00,50.11,50.23,50.08,50.15,14024.0,50.11,50.23,50.08,50.15,14024.0
2016-02-22 15:00:00,50.16,50.17,50.03,50.07,29759.0,50.16,50.17,50.03,50.07,29759.0
2016-02-22 15:05:00,50.06,50.16,50.05,50.13,13947.0,50.06,50.16,50.05,50.13,13947.0
2016-02-22 15:10:00,50.13,50.19,50.12,50.16,13061.0,50.13,50.19,50.12,50.16,13061.0
2016-02-22 15:15:00,50.16,50.16,50.03,50.03,29200.0,50.16,50.16,50.03,50.03,29200.0
2016-02-22 15:20:00,50.02,50.18,49.99,50.18,16770.0,50.02,50.18,49.99,50.18,16770.0
2016-02-22 15:25:00,50.18,50.3,50.17,50.26,24610.0,50.18,50.3,50.17,50.26,24610.0
2016-02-22 15:30:00,50.26,50.3,50.23,50.27,23757.0,50.26,50.3,50.23,50.27,23757.0
2016-02-22 15:35:00,50.29,50.29,50.21,50.24,38368.0,50.29,50.29,50.21,50.24,38368.0
2016-02-22 15:40:00,50.24,50.31,50.2,50.28,27401.0,50.24,50.31,50.2,50.28,27401.0
2016-02-22 15:45:00,50.28,50.29,50.24,50.26,30111.0,50.28,50.29,50.24,50.26,30111.0
2016-02-22 15:50:00,50.26,50.32,50.24,50.32,80322.0,50.26,50.32,50.24,50.32,80322.0
2016-02-22 15:55:00,50.32,50.36,50.28,50.34,81362.0,50.32,50.36,50.28,50.34,81362.0
2016-02-23 09:30:00,49.91,50.08,49.28,49.94,55949.0,49.91,50.08,49.28,49.94,55949.0
2016-02-23 09:35:00,49.94,50.33,49.88,50.17,39508.0,49.94,50.33,49.88,50.17,39508.0
2016-02-23 09:40:00,50.16,50.44,50.03,50.37,15100.0,50.16,50.44,50.03,50.37,15100.0
2016-02-23 09:45:00,50.4,50.63,50.22,50.32,9256.0,50.4,50.63,50.22,50.32,9256.0
2016-02-23 09:50:00,50.35,50.56,50.35,50.5,6000.0,50.35,50.56,50.35,50.5,6000.0
2016-02-23 09:55:00,50.5,50.55,50.36,50.36,9022.0,50.5,50.55,50.36,50.36,9022.0
2016-02-23 10:00:00,50.38,50.44,50.22,50.25,11420.0,50.38,50.44,50.22,50.25,11420.0
2016-02-23 10:05:00,50.21,50.23,49.91,49.91,12125.0,50.21,50.23,49.91,49.91,12125.0
2016-02-23 10:10:00,49.9,49.97,49.78,49.78,14279.0,49.9,49.97,49.78,49.78,14279.0
2016-02-23 10:15:00,49.79,49.87,49.75,49.8,8817.0,49.79,49.87,49.75,49.8,8817.0
2016-02-23 10:20:00,49.81,50.03,49.81,49.99,14172.0,49.81,50.03,49.81,49.99,14172.0
2016-02-23 10:25:00,49.98,50.21,49.93,50.06,86264.0,49.98,50.21,49.93,50.06,86264.0
2016-02-23 10:30:00,50.06,50.28,50.06,50.28,27509.0,50.06,50.28,50.06,50.28,27509.0
2016-02-23 10:35:00,50.25,50.26,50.13,50.26,41551.0,50.25,50.26,50.13,50.26,41551.0
2016-02-23 10:40:00,50.26,50.29,50.11,50.11,19009.0,50.26,50.29,50.11,50.11,19009.0
2016-02-23 10:45:00,50.1,50.15,50.03,50.09,9918.0,50.1,50.15,50.03,50.09,9918.0
2016-02-23 10:50:00,50.09,50.09,49.83,49.86,10978.0,50.09,50.09,49.83,49.86,10978.0
2016-02-23 10:55:00,49.87,49.91,49.73,49.86,9187.0,49.87,49.91,49.73,49.86,9187.0
2016-02-23 11:00:00,49.85,49.86,49.62,49.65,36209.0,49.85,49.86,49.62,49.65,36209.0
2016-02-23 11:05:00,49.65,49.68,49.49,49.51,16139.0,49.65,49.68,49.49,49.51,16139.0
2016-02-23 11:10:00,49.54,49.55,49.3,49.36,26781.0,49.54,49.55,49.3,49.36,26781.0
2016-02-23 11:15:00,49.35,49.53,49.31,49.53,14646.0,49.35,49.53,49.31,49.53,14646.0
2016-02-23 11:20:00,49.53,49.64,49.4,49.63,18010.0,49.53,49.64,49.4,49.63,18010.0
2016-02-23 11:25:00,49.63,49.67,49.54,49.66,9004.0,49.63,49.67,49.54,49.66,9004.0
2016-02-23 11:30:00,49.67,49.73,49.63,49.67,7912.0,49.67,49.73,49.63,49.67,7912.0
2016-02-23 11:35:00,49.66,49.92,49.66,49.89,7158.0,49.66,49.92,49.66,49.89,7158.0
2016-02-23 11:40:00,49.88,50.03,49.85,50.02,45763.0,49.88,50.03,49.85,50.02,45763.0
2016-02-23 11:45:00,50.0,50.03,49.83,49.87,19626.0,50.0,50.03,49.83,49.87,19626.0
2016-02-23 11:50:00,49.85,49.97,49.85,49.91,17382.0,49.85,49.97,49.85,49.91,17382.0
2016-02-23 11:55:00,49.9,50.0,49.84,49.98,9500.0,49.9,50.0,49.84,49.98,9500.0
2016-02-23 12:00:00,49.98,49.99,49.82,49.82,7242.0,49.98,49.99,49.82,49.82,7242.0
2016-02-23 12:05:00,49.83,49.84,49.79,49.83,16220.0,49.83,49.84,49.79,49.83,16220.0
2016-02-23 12:10:00,49.84,50.0,49.84,49.98,6405.0,49.84,50.0,49.84,49.98,6405.0
2016-02-23 12:15:00,49.96,49.99,49.86,49.88,4400.0,49.96,49.99,49.86,49.88,4400.0
2016-02-23 12:20:00,49.9,49.9,49.83,49.84,3000.0,49.9,49.9,49.83,49.84,3000.0
2016-02-23 12:25:00,49.83,49.91,49.83,49.88,20048.0,49.83,49.91,49.83,49.88,20048.0
2016-02-23 12:30:00,49.88,50.03,49.88,50.0,6315.0,49.88,50.03,49.88,50.0,6315.0
2016-02-23 12:35:00,49.98,49.98,49.91,49.95,31165.0,49.98,49.98,49.91,49.95,31165.0
2016-02-23 12:40:00,49.94,49.97,49.91,49.95,3100.0,49.94,49.97,49.91,49.95,3100.0
2016-02-23 12:45:00,49.95,50.03,49.92,50.01,20100.0,49.95,50.03,49.92,50.01,20100.0
2016-02-23 12:50:00,50.03,50.12,50.02,50.02,7600.0,50.03,50.12,50.02,50.02,7600.0
2016-02-23 12:55:00,50.03,50.08,50.01,50.06,3400.0,50.03,50.08,50.01,50.06,3400.0
2016-02-23 13:00:00,50.06,50.09,49.99,50.03,7450.0,50.06,50.09,49.99,50.03,7450.0
2016-02-23 13:05:00,50.03,50.1,50.0,50.09,8550.0,50.03,50.1,50.0,50.09,8550.0
2016-02-23 13:10:00,50.11,50.16,50.06,50.12,10080.0,50.11,50.16,50.06,50.12,10080.0
2016-02-23 13:15:00,50.13,50.13,49.97,50.04,8998.0,50.13,50.13,49.97,50.04,8998.0
2016-02-23 13:20:00,50.05,50.05,49.99,50.02,5887.0,50.05,50.05,49.99,50.02,5887.0
2016-02-23 13:25:00,50.05,50.12,50.02,50.09,2600.0,50.05,50.12,50.02,50.09,2600.0
2016-02-23 13:30:00,50.07,50.13,50.02,50.06,39428.0,50.07,50.13,50.02,50.06,39428.0
2016-02-23 13:35:00,50.05,50.1,50.03,50.07,5600.0,50.05,50.1,50.03,50.07,5600.0
2016-02-23 13:40:00,50.06,50.12,49.99,50.0,32834.0,50.06,50.12,49.99,50.0,32834.0
2016-02-23 13:45:00,49.98,49.99,49.91,49.94,14066.0,49.98,49.99,49.91,49.94,14066.0
2016-02-23 13:50:00,49.94,49.95,49.91,49.93,3626.0,49.94,49.95,49.91,49.93,3626.0
2016-02-23 13:55:00,49.92,50.01,49.88,50.01,7691.0,49.92,50.01,49.88,50.01,7691.0
2016-02-23 14:00:00,49.98,50.04,49.95,49.99,5528.0,49.98,50.04,49.95,49.99,5528.0
2016-02-23 14:05:00,49.99,50.03,49.86,49.86,6443.0,49.99,50.03,49.86,49.86,6443.0
2016-02-23 14:10:00,49.85,49.94,49.85,49.9,11054.0,49.85,49.94,49.85,49.9,11054.0
2016-02-23 14:15:00,49.91,50.06,49.91,50.06,8237.0,49.91,50.06,49.91,50.06,8237.0
2016-02-23 14:20:00,50.07,50.07,50.05,50.07,4308.0,50.07,50.07,50.05,50.07,4308.0
2016-02-23 14:25:00,50.07,50.12,50.05,50.06,10078.0,50.07,50.12,50.05,50.06,10078.0
2016-02-23 14:30:00,50.05,50.09,49.99,50.02,20539.0,50.05,50.09,49.99,50.02,20539.0
2016-02-23 14:35:00,50.0,50.04,49.92,49.95,23395.0,50.0,50.04,49.92,49.95,23395.0
2016-02-23 14:40:00,49.94,49.95,49.86,49.87,14102.0,49.94,49.95,49.86,49.87,14102.0
2016-02-23 14:45:00,49.88,49.89,49.73,49.85,36717.0,49.88,49.89,49.73,49.85,36717.0
2016-02-23 14:50:00,49.87,49.87,49.75,49.77,54369.0,49.87,49.87,49.75,49.77,54369.0
2016-02-23 14:55:00,49.77,49.9,49.73,49.76,43941.0,49.77,49.9,49.73,49.76,43941.0
2016-02-23 15:00:00,49.75,49.86,49.69,49.71,23013.0,49.75,49.86,49.69,49.71,23013.0
2016-02-23 15:05:00,49.7,49.77,49.69,49.74,10957.0,49.7,49.77,49.69,49.74,10957.0
2016-02-23 15:10:00,49.74,49.75,49.67,49.74,11649.0,49.74,49.75,49.67,49.74,11649.0
2016-02-23 15:15:00,49.74,49.75,49.68,49.71,30030.0,49.74,49.75,49.68,49.71,30030.0
2016-02-23 15:20:00,49.72,49.73,49.67,49.69,32902.0,49.72,49.73,49.67,49.69,32902.0
2016-02-23 15:25:00,49.69,49.75,49.67,49.67,35215.0,49.69,49.75,49.67,49.67,35215.0
2016-02-23 15:30:00,49.69,49.75,49.67,49.73,34689.0,49.69,49.75,49.67,49.73,34689.0
2016-02-23 15:35:00,49.72,49.88,49.7,49.85,127002.0,49.72,49.88,49.7,49.85,127002.0
2016-02-23 15:40:00,49.87,49.9,49.74,49.76,39161.0,49.87,49.9,49.74,49.76,39161.0
2016-02-23 15:45:00,49.76,49.78,49.69,49.75,51310.0,49.76,49.78,49.69,49.75,51310.0
2016-02-23 15:50:00,49.74,49.75,49.66,49.67,54692.0,49.74,49.75,49.66,49.67,54692.0
2016-02-23 15:55:00,49.67,49.72,49.65,49.7,61923.0,49.67,49.72,49.65,49.7,61923.0
2016-02-24 09:30:00,49.25,49.65,48.49,48.58,25977.0,49.25,49.65,48.49,48.58,25977.0
2016-02-24 09:35:00,48.54,48.97,48.53,48.7,56427.0,48.54,48.97,48.53,48.7,56427.0
2016-02-24 09:40:00,48.67,48.9,48.41,48.77,36056.0,48.67,48.9,48.41,48.77,36056.0
2016-02-24 09:45:00,48.68,48.7,48.44,48.54,69727.0,48.68,48.7,48.44,48.54,69727.0
2016-02-24 09:50:00,48.51,48.65,48.5,48.6,70666.0,48.51,48.65,48.5,48.6,70666.0
2016-02-24 09:55:00,48.57,48.76,48.55,48.73,16146.0,48.57,48.76,48.55,48.73,16146.0
2016-02-24 10:00:00,48.7,49.04,48.63,48.81,60033.0,48.7,49.04,48.63,48.81,60033.0
2016-02-24 10:05:00,48.8,48.89,48.71,48.84,40666.0,48.8,48.89,48.71,48.84,40666.0
2016-02-24 10:10:00,48.86,48.87,48.75,48.87,62725.0,48.86,48.87,48.75,48.87,62725.0
2016-02-24 10:15:00,48.87,49.01,48.83,48.85,18918.0,48.87,49.01,48.83,48.85,18918.0
2016-02-24 10:20:00,48.84,48.88,48.68,48.68,8139.0,48.84,48.88,48.68,48.68,8139.0
2016-02-24 10:25:00,48.66,48.74,48.58,48.64,24300.0,48.66,48.74,48.58,48.64,24300.0
2016-02-24 10:30:00,48.66,48.84,48.41,48.45,42780.0,48.66,48.84,48.41,48.45,42780.0
2016-02-24 10:35:00,48.44,48.52,48.38,48.48,57123.0,48.44,48.52,48.38,48.48,57123.0
2016-02-24 10:40:00,48.48,48.51,48.36,48.43,20172.0,48.48,48.51,48.36,48.43,20172.0
2016-02-24 10:45:00,48.46,48.46,48.31,48.39,25993.0,48.46,48.46,48.31,48.39,25993.0
2016-02-24 10:50:00,48.42,48.46,48.21,48.32,10900.0,48.42,48.46,48.21,48.32,10900.0
2016-02-24 10:55:00,48.32,48.45,48.27,48.36,23262.0,48.32,48.45,48.27,48.36,23262.0
2016-02-24 11:00:00,48.38,48.42,48.28,48.29,27377.0,48.38,48.42,48.28,48.29,27377.0
2016-02-24 11:05:00,48.28,48.5,48.27,48.48,24057.0,48.28,48.5,48.27,48.48,24057.0
2016-02-24 11:10:00,48.51,48.52,48.39,48.5,64902.0,48.51,48.52,48.39,48.5,64902.0
2016-02-24 11:15:00,48.51,48.51,48.35,48.39,13142.0,48.51,48.51,48.35,48.39,13142.0
2016-02-24 11:20:00,48.43,48.51,48.38,48.46,19246.0,48.43,48.51,48.38,48.46,19246.0
2016-02-24 11:25:00,48.47,48.48,48.41,48.46,20860.0,48.47,48.48,48.41,48.46,20860.0
2016-02-24 11:30:00,48.45,48.5,48.37,48.39,24396.0,48.45,48.5,48.37,48.39,24396.0
2016-02-24 11:35:00,48.4,48.56,48.37,48.56,18011.0,48.4,48.56,48.37,48.56,18011.0
2016-02-24 11:40:00,48.6,48.84,48.59,48.84,30375.0,48.6,48.84,48.59,48.84,30375.0
2016-02-24 11:45:00,48.89,49.02,48.85,48.99,40112.0,48.89,49.02,48.85,48.99,40112.0
2016-02-24 11:50:00,49.01,49.16,48.98,49.11,38952.0,49.01,49.16,48.98,49.11,38952.0
2016-02-24 11:55:00,49.12,49.18,49.09,49.14,25731.0,49.12,49.18,49.09,49.14,25731.0
2016-02-24 12:00:00,49.15,49.41,49.14,49.41,85170.0,49.15,49.41,49.14,49.41,85170.0
2016-02-24 12:05:00,49.41,49.51,49.4,49.51,14432.0,49.41,49.51,49.4,49.51,14432.0
2016-02-24 12:10:00,49.54,49.59,49.32,49.34,29717.0,49.54,49.59,49.32,49.34,29717.0
2016-02-24 12:15:00,49.34,49.35,49.15,49.16,57522.0,49.34,49.35,49.15,49.16,57522.0
2016-02-24 12:20:00,49.17,49.3,49.12,49.12,18300.0,49.17,49.3,49.12,49.12,18300.0
2016-02-24 12:25:00,49.15,49.24,49.11,49.16,8618.0,49.15,49.24,49.11,49.16,8618.0
2016-02-24 12:30:00,49.2,49.27,49.08,49.08,13619.0,49.2,49.27,49.08,49.08,13619.0
2016-02-24 12:35:00,49.1,49.12,49.03,49.1,8973.0,49.1,49.12,49.03,49.1,8973.0
2016-02-24 12:40:00,49.1,49.14,49.05,49.1,6650.0,49.1,49.14,49.05,49.1,6650.0
2016-02-24 12:45:00,49.1,49.2,49.03,49.12,9530.0,49.1,49.2,49.03,49.12,9530.0
2016-02-24 12:50:00,49.12,49.21,49.11,49.19,14903.0,49.12,49.21,49.11,49.19,14903.0
2016-02-24 12:55:00,49.16,49.21,49.08,49.09,10679.0,49.16,49.21,49.08,49.09,10679.0
2016-02-24 13:00:00,49.09,49.26,49.08,49.23,14100.0,49.09,49.26,49.08,49.23,14100.0
2016-02-24 13:05:00,49.24,49.54,49.22,49.51,62476.0,49.24,49.54,49.22,49.51,62476.0
2016-02-24 13:10:00,49.5,49.53,49.3,49.34,12189.0,49.5,49.53,49.3,49.34,12189.0
2016-02-24 13:15:00,49.31,49.39,49.24,49.31,9022.0,49.31,49.39,49.24,49.31,9022.0
2016-02-24 13:20:00,49.32,49.38,49.3,49.31,29436.0,49.32,49.38,49.3,49.31,29436.0
2016-02-24 13:25:00,49.31,49.4,49.21,49.33,88524.0,49.31,49.4,49.21,49.33,88524.0
2016-02-24 13:30:00,49.34,49.38,49.18,49.23,50577.0,49.34,49.38,49.18,49.23,50577.0
2016-02-24 13:35:00,49.22,49.24,49.15,49.19,19548.0,49.22,49.24,49.15,49.19,19548.0
2016-02-24 13:40:00,49.17,49.22,49.12,49.2,8461.0,49.17,49.22,49.12,49.2,8461.0
2016-02-24 13:45:00,49.2,49.23,49.04,49.06,24861.0,49.2,49.23,49.04,49.06,24861.0
2016-02-24 13:50:00,49.08,49.13,48.99,49.03,35155.0,49.08,49.13,48.99,49.03,35155.0
2016-02-24 13:55:00,49.04,49.06,48.97,48.98,79045.0,49.04,49.06,48.97,48.98,79045.0
2016-02-24 14:00:00,49.0,49.05,48.93,48.95,176246.0,49.0,49.05,48.93,48.95,176246.0
2016-02-24 14:05:00,48.97,49.28,48.95,49.28,54793.0,48.97,49.28,48.95,49.28,54793.0
2016-02-24 14:10:00,49.32,49.39,49.05,49.31,174727.0,49.32,49.39,49.05,49.31,174727.0
2016-02-24 14:15:00,49.31,49.33,49.07,49.09,250728.0,49.31,49.33,49.07,49.09,250728.0
2016-02-24 14:20:00,49.08,49.21,49.01,49.11,303503.0,49.08,49.21,49.01,49.11,303503.0
2016-02-24 14:25:00,49.13,49.16,49.06,49.12,141760.0,49.13,49.16,49.06,49.12,141760.0
2016-02-24 14:30:00,49.13,49.36,49.11,49.15,424911.0,49.13,49.36,49.11,49.15,424911.0
2016-02-24 14:35:00,49.15,49.19,49.07,49.11,86394.0,49.15,49.19,49.07,49.11,86394.0
2016-02-24 14:40:00,49.1,49.2,49.1,49.13,80317.0,49.1,49.2,49.1,49.13,80317.0
2016-02-24 14:45:00,49.12,49.13,49.07,49.12,38771.0,49.12,49.13,49.07,49.12,38771.0
2016-02-24 14:50:00,49.13,49.17,49.08,49.12,54143.0,49.13,49.17,49.08,49.12,54143.0
2016-02-24 14:55:00,49.12,49.13,49.01,49.06,47522.0,49.12,49.13,49.01,49.06,47522.0
2016-02-24 15:00:00,49.06,49.1,49.02,49.03,97888.0,49.06,49.1,49.02,49.03,97888.0
2016-02-24 15:05:00,49.05,49.21,49.04,49.14,189957.0,49.05,49.21,49.04,49.14,189957.0
2016-02-24 15:10:00,49.15,49.2,49.1,49.13,214930.0,49.15,49.2,49.1,49.13,214930.0
2016-02-24 15:15:00,49.12,49.15,49.1,49.15,110741.0,49.12,49.15,49.1,49.15,110741.0
2016-02-24 15:20:00,49.16,49.19,49.08,49.1,170318.0,49.16,49.19,49.08,49.1,170318.0
2016-02-24 15:25:00,49.09,49.12,49.05,49.08,211861.0,49.09,49.12,49.05,49.08,211861.0
2016-02-24 15:30:00,49.09,49.12,49.06,49.09,159765.0,49.09,49.12,49.06,49.09,159765.0
2016-02-24 15:35:00,49.09,49.15,49.04,49.12,388309.0,49.09,49.15,49.04,49.12,388309.0
2016-02-24 15:40:00,49.11,49.15,49.03,49.05,257452.0,49.11,49.15,49.03,49.05,257452.0
2016-02-24 15:45:00,49.04,49.1,49.01,49.07,81586.0,49.04,49.1,49.01,49.07,81586.0
2016-02-24 15:50:00,49.11,49.16,49.07,49.09,359763.0,49.11,49.16,49.07,49.09,359763.0
2016-02-24 15:55:00,49.09,49.2,49.05,49.18,295334.0,49.09,49.2,49.05,49.18,295334.0
2016-02-25 09:30:00,49.49,49.99,48.98,49.85,91729.0,49.49,49.99,48.98,49.85,91729.0
2016-02-25 09:35:00,50.12,50.28,49.83,50.03,23137.0,50.12,50.28,49.83,50.03,23137.0
2016-02-25 09:40:00,50.01,50.01,49.29,49.35,28253.0,50.01,50.01,49.29,49.35,28253.0
2016-02-25 09:45:00,49.37,49.44,49.18,49.23,16390.0,49.37,49.44,49.18,49.23,16390.0
2016-02-25 09:50:00,49.2,49.51,49.17,49.39,26863.0,49.2,49.51,49.17,49.39,26863.0
2016-02-25 09:55:00,49.34,49.35,49.02,49.12,18156.0,49.34,49.35,49.02,49.12,18156.0
2016-02-25 10:00:00,49.12,49.14,48.84,49.14,48689.0,49.12,49.14,48.84,49.14,48689.0
2016-02-25 10:05:00,49.1,49.1,48.8,48.88,18104.0,49.1,49.1,48.8,48.88,18104.0
2016-02-25 10:10:00,48.9,49.26,48.8,49.22,52440.0,48.9,49.26,48.8,49.22,52440.0
2016-02-25 10:15:00,49.17,49.19,49.04,49.13,20672.0,49.17,49.19,49.04,49.13,20672.0
2016-02-25 10:20:00,49.14,49.14,48.83,48.9,39977.0,49.14,49.14,48.83,48.9,39977.0
2016-02-25 10:25:00,48.91,48.97,48.81,48.9,54337.0,48.91,48.97,48.81,48.9,54337.0
2016-02-25 10:30:00,48.91,49.2,48.86,49.2,56045.0,48.91,49.2,48.86,49.2,56045.0
2016-02-25 10:35:00,49.2,49.26,49.08,49.14,93561.0,49.2,49.26,49.08,49.14,93561.0
2016-02-25 10:40:00,49.12,49.19,49.07,49.08,182486.0,49.12,49.19,49.07,49.08,182486.0
2016-02-25 10:45:00,49.08,49.13,48.88,48.93,34457.0,49.08,49.13,48.88,48.93,34457.0
2016-02-25 10:50:00,48.95,49.03,48.89,49.03,10410.0,48.95,49.03,48.89,49.03,10410.0
2016-02-25 10:55:00,49.04,49.13,49.01,49.06,39210.0,49.04,49.13,49.01,49.06,39210.0
2016-02-25 11:00:00,49.01,49.09,48.92,49.08,23777.0,49.01,49.09,48.92,49.08,23777.0
2016-02-25 11:05:00,49.09,49.14,49.02,49.1,47460.0,49.09,49.14,49.02,49.1,47460.0
2016-02-25 11:10:00,49.1,49.13,49.02,49.05,28038.0,49.1,49.13,49.02,49.05,28038.0
2016-02-25 11:15:00,49.03,49.13,49.03,49.07,40704.0,49.03,49.13,49.03,49.07,40704.0
2016-02-25 11:20:00,49.07,49.11,49.05,49.09,46646.0,49.07,49.11,49.05,49.09,46646.0
2016-02-25 11:25:00,49.1,49.12,49.02,49.02,46119.0,49.1,49.12,49.02,49.02,46119.0
2016-02-25 11:30:00,49.03,49.09,49.03,49.05,38899.0,49.03,49.09,49.03,49.05,38899.0
2016-02-25 11:35:00,49.06,49.13,49.05,49.07,69984.0,49.06,49.13,49.05,49.07,69984.0
2016-02-25 11:40:00,49.06,49.08,48.96,48.99,85187.0,49.06,49.08,48.96,48.99,85187.0
2016-02-25 11:45:00,49.02,49.05,48.98,49.03,24391.0,49.02,49.05,48.98,49.03,24391.0
2016-02-25 11:50:00,49.03,49.08,49.0,49.05,119060.0,49.03,49.08,49.0,49.05,119060.0
2016-02-25 11:55:00,49.04,49.05,49.01,49.04,118732.0,49.04,49.05,49.01,49.04,118732.0
2016-02-25 12:00:00,49.04,49.04,48.98,49.02,44205.0,49.04,49.04,48.98,49.02,44205.0
2016-02-25 12:05:00,49.03,49.03,48.99,49.02,46228.0,49.03,49.03,48.99,49.02,46228.0
2016-02-25 12:10:00,49.03,49.03,49.0,49.03,41573.0,49.03,49.03,49.0,49.03,41573.0
2016-02-25 12:15:00,49.02,49.03,48.94,48.99,22846.0,49.02,49.03,48.94,48.99,22846.0
2016-02-25 12:20:00,48.99,48.99,48.91,48.98,8316.0,48.99,48.99,48.91,48.98,8316.0
2016-02-25 12:25:00,48.94,49.0,48.93,48.97,7505.0,48.94,49.0,48.93,48.97,7505.0
2016-02-25 12:30:00,48.96,49.02,48.95,49.0,17168.0,48.96,49.02,48.95,49.0,17168.0
2016-02-25 12:35:00,49.0,49.07,48.94,48.98,43333.0,49.0,49.07,48.94,48.98,43333.0
2016-02-25 12:40:00,48.98,49.08,48.98,49.05,156530.0,48.98,49.08,48.98,49.05,156530.0
2016-02-25 12:45:00,49.05,49.05,48.94,49.01,28618.0,49.05,49.05,48.94,49.01,28618.0
2016-02-25 12:50:00,49.02,49.03,48.99,49.0,60869.0,49.02,49.03,48.99,49.0,60869.0
2016-02-25 12:55:00,48.99,49.12,48.98,49.05,113690.0,48.99,49.12,48.98,49.05,113690.0
2016-02-25 13:00:00,49.05,49.1,49.0,49.03,152652.0,49.05,49.1,49.0,49.03,152652.0
2016-02-25 13:05:00,49.03,49.04,49.0,49.03,98786.0,49.03,49.04,49.0,49.03,98786.0
2016-02-25 13:10:00,49.03,49.13,49.0,49.04,291675.0,49.03,49.13,49.0,49.04,291675.0
2016-02-25 13:15:00,49.05,49.08,49.02,49.04,129467.0,49.05,49.08,49.02,49.04,129467.0
2016-02-25 13:20:00,49.04,49.06,48.75,48.8,118829.0,49.04,49.06,48.75,48.8,118829.0
2016-02-25 13:25:00,48.82,49.05,48.8,49.02,123674.0,48.82,49.05,48.8,49.02,123674.0
2016-02-25 13:30:00,49.04,49.08,49.0,49.03,191051.0,49.04,49.08,49.0,49.03,191051.0
2016-02-25 13:35:00,49.03,49.14,49.0,49.04,249349.0,49.03,49.14,49.0,49.04,249349.0
2016-02-25 13:40:00,49.05,49.05,48.98,49.03,103728.0,49.05,49.05,48.98,49.03,103728.0
2016-02-25 13:45:00,49.02,49.45,49.01,49.32,159764.0,49.02,49.45,49.01,49.32,159764.0
2016-02-25 13:50:00,49.33,49.41,49.27,49.3,111731.0,49.33,49.41,49.27,49.3,111731.0
2016-02-25 13:55:00,49.29,49.32,49.22,49.3,15327.0,49.29,49.32,49.22,49.3,15327.0
2016-02-25 14:00:00,49.3,49.33,49.24,49.3,49537.0,49.3,49.33,49.24,49.3,49537.0
2016-02-25 14:05:00,49.28,49.3,49.23,49.28,61163.0,49.28,49.3,49.23,49.28,61163.0
2016-02-25 14:10:00,49.3,49.35,49.28,49.32,55933.0,49.3,49.35,49.28,49.32,55933.0
2016-02-25 14:15:00,49.33,49.43,49.3,49.4,99415.0,49.33,49.43,49.3,49.4,99415.0
2016-02-25 14:20:00,49.4,49.41,49.34,49.35,119287.0,49.4,49.41,49.34,49.35,119287.0
2016-02-25 14:25:00,49.34,49.38,49.32,49.38,102580.0,49.34,49.38,49.32,49.38,102580.0
2016-02-25 14:30:00,49.37,49.43,49.35,49.38,195680.0,49.37,49.43,49.35,49.38,195680.0
2016-02-25 14:35:00,49.38,49.4,49.29,49.36,95962.0,49.38,49.4,49.29,49.36,95962.0
2016-02-25 14:40:00,49.37,49.39,49.33,49.37,23854.0,49.37,49.39,49.33,49.37,23854.0
2016-02-25 14:45:00,49.38,49.4,49.35,49.39,222168.0,49.38,49.4,49.35,49.39,222168.0
2016-02-25 14:50:00,49.4,49.47,49.12,49.16,203200.0,49.4,49.47,49.12,49.16,203200.0
2016-02-25 14:55:00,49.18,49.28,49.07,49.25,39855.0,49.18,49.28,49.07,49.25,39855.0
2016-02-25 15:00:00,49.27,49.28,49.18,49.25,102415.0,49.27,49.28,49.18,49.25,102415.0
2016-02-25 15:05:00,49.25,49.26,49.2,49.25,127404.0,49.25,49.26,49.2,49.25,127404.0
2016-02-25 15:10:00,49.25,49.26,49.2,49.25,102737.0,49.25,49.26,49.2,49.25,102737.0
2016-02-25 15:15:00,49.24,49.25,49.2,49.21,83129.0,49.24,49.25,49.2,49.21,83129.0
2016-02-25 15:20:00,49.22,49.23,49.19,49.21,25724.0,49.22,49.23,49.19,49.21,25724.0
2016-02-25 15:25:00,49.21,49.24,49.13,49.18,171819.0,49.21,49.24,49.13,49.18,171819.0
2016-02-25 15:30:00,49.19,49.24,49.19,49.22,95684.0,49.19,49.24,49.19,49.22,95684.0
2016-02-25 15:35:00,49.22,49.32,49.2,49.24,312910.0,49.22,49.32,49.2,49.24,312910.0
2016-02-25 15:40:00,49.24,49.28,49.21,49.24,281447.0,49.24,49.28,49.21,49.24,281447.0
2016-02-25 15:45:00,49.24,49.29,49.2,49.24,400767.0,49.24,49.29,49.2,49.24,400767.0
2016-02-25 15:50:00,49.25,49.35,49.22,49.26,629699.0,49.25,49.35,49.22,49.26,629699.0
2016-02-25 15:55:00,49.27,49.42,49.25,49.41,434680.0,49.27,49.42,49.25,49.41,434680.0
2016-02-26 09:30:00,50.93,51.29,49.56,49.69,1239658.0,50.93,51.29,49.56,49.69,1239658.0
2016-02-26 09:35:00,49.67,50.96,49.47,50.26,522194.0,49.67,50.96,49.47,50.26,522194.0
2016-02-26 09:40:00,50.26,50.51,50.0,50.2,1030411.0,50.26,50.51,50.0,50.2,1030411.0
2016-02-26 09:45:00,50.31,50.39,49.9,49.9,407576.0,50.31,50.39,49.9,49.9,407576.0
2016-02-26 09:50:00,50.0,50.1,49.25,49.68,345673.0,50.0,50.1,49.25,49.68,345673.0
2016-02-26 09:55:00,49.7,50.82,49.53,50.61,379840.0,49.7,50.82,49.53,50.61,379840.0
2016-02-26 10:00:00,50.62,50.62,49.95,49.95,111587.0,50.62,50.62,49.95,49.95,111587.0
2016-02-26 10:05:00,49.93,50.3,49.84,50.03,170805.0,49.93,50.3,49.84,50.03,170805.0
2016-02-26 10:10:00,50.03,50.3,49.98,50.01,98560.0,50.03,50.3,49.98,50.01,98560.0
2016-02-26 10:15:00,50.02,50.28,49.93,49.93,110135.0,50.02,50.28,49.93,49.93,110135.0
2016-02-26 10:20:00,49.93,50.0,49.36,49.8,215639.0,49.93,50.0,49.36,49.8,215639.0
2016-02-26 10:25:00,49.86,50.01,49.49,49.99,170368.0,49.86,50.01,49.49,49.99,170368.0
2016-02-26 10:30:00,49.99,50.27,49.89,49.9,122475.0,49.99,50.27,49.89,49.9,122475.0
2016-02-26 10:35:00,49.89,50.28,49.87,49.99,250938.0,49.89,50.28,49.87,49.99,250938.0
2016-02-26 10:40:00,49.98,49.98,49.45,49.73,71609.0,49.98,49.98,49.45,49.73,71609.0
2016-02-26 10:45:00,49.77,50.06,49.75,49.98,151742.0,49.77,50.06,49.75,49.98,151742.0
2016-02-26 10:50:00,49.98,50.17,49.76,50.17,56125.0,49.98,50.17,49.76,50.17,56125.0
2016-02-26 10:55:00,50.16,50.31,50.15,50.24,37160.0,50.16,50.31,50.15,50.24,37160.0
2016-02-26 11:00:00,50.2,50.42,50.15,50.28,125241.0,50.2,50.42,50.15,50.28,125241.0
2016-02-26 11:05:00,50.3,50.41,50.17,50.23,82045.0,50.3,50.41,50.17,50.23,82045.0
2016-02-26 11:10:00,50.25,50.31,50.16,50.16,48737.0,50.25,50.31,50.16,50.16,48737.0
2016-02-26 11:15:00,50.2,50.29,50.04,50.09,103581.0,50.2,50.29,50.04,50.09,103581.0
2016-02-26 11:20:00,50.1,50.31,49.95,50.18,32571.0,50.1,50.31,49.95,50.18,32571.0
2016-02-26 11:25:00,50.18,50.32,50.16,50.18,44892.0,50.18,50.32,50.16,50.18,44892.0
2016-02-26 11:30:00,50.2,50.34,50.18,50.31,37482.0,50.2,50.34,50.18,50.31,37482.0
2016-02-26 11:35:00,50.25,50.37,50.05,50.27,102287.0,50.25,50.37,50.05,50.27,102287.0
2016-02-26 11:40:00,50.27,50.37,50.22,50.25,28604.0,50.27,50.37,50.22,50.25,28604.0
2016-02-26 11:45:00,50.25,50.7,50.24,50.63,64676.0,50.25,50.7,50.24,50.63,64676.0
2016-02-26 11:50:00,50.62,50.67,50.49,50.64,103967.0,50.62,50.67,50.49,50.64,103967.0
2016-02-26 11:55:00,50.64,50.82,50.38,50.73,80918.0,50.64,50.82,50.38,50.73,80918.0
2016-02-26 12:00:00,50.71,50.71,50.46,50.62,73143.0,50.71,50.71,50.46,50.62,73143.0
2016-02-26 12:05:00,50.62,50.62,50.27,50.32,40730.0,50.62,50.62,50.27,50.32,40730.0
2016-02-26 12:10:00,50.26,50.32,50.18,50.32,19827.0,50.26,50.32,50.18,50.32,19827.0
2016-02-26 12:15:00,50.32,50.35,50.15,50.22,27381.0,50.32,50.35,50.15,50.22,27381.0
2016-02-26 12:20:00,50.21,50.22,50.08,50.14,167080.0,50.21,50.22,50.08,50.14,167080.0
2016-02-26 12:25:00,50.13,50.19,49.96,49.99,77167.0,50.13,50.19,49.96,49.99,77167.0
2016-02-26 12:30:00,50.0,50.2,49.98,50.16,55689.0,50.0,50.2,49.98,50.16,55689.0
2016-02-26 12:35:00,50.16,50.18,50.11,50.16,38782.0,50.16,50.18,50.11,50.16,38782.0
2016-02-26 12:40:00,50.17,50.29,50.16,50.22,58380.0,50.17,50.29,50.16,50.22,58380.0
2016-02-26 12:45:00,50.22,50.48,50.21,50.43,52266.0,50.22,50.48,50.21,50.43,52266.0
2016-02-26 12:50:00,50.43,50.72,50.43,50.72,52826.0,50.43,50.72,50.43,50.72,52826.0
2016-02-26 12:55:00,50.68,50.96,50.68,50.79,54449.0,50.68,50.96,50.68,50.79,54449.0
2016-02-26 13:00:00,50.81,50.9,50.68,50.82,99817.0,50.81,50.9,50.68,50.82,99817.0
2016-02-26 13:05:00,50.81,50.84,50.7,50.75,455460.0,50.81,50.84,50.7,50.75,455460.0
2016-02-26 13:10:00,50.75,51.55,50.7,51.5,136165.0,50.75,51.55,50.7,51.5,136165.0
2016-02-26 13:15:00,51.5,51.7,51.46,51.67,83111.0,51.5,51.7,51.46,51.67,83111.0
2016-02-26 13:20:00,51.7,51.8,51.53,51.6,51902.0,51.7,51.8,51.53,51.6,51902.0
2016-02-26 13:25:00,51.63,51.78,51.58,51.7,50868.0,51.63,51.78,51.58,51.7,50868.0
2016-02-26 13:30:00,51.71,51.83,51.68,51.7,53435.0,51.71,51.83,51.68,51.7,53435.0
2016-02-26 13:35:00,51.72,51.88,51.71,51.75,51271.0,51.72,51.88,51.71,51.75,51271.0
2016-02-26 13:40:00,51.74,51.74,51.41,51.66,44761.0,51.74,51.74,51.41,51.66,44761.0
2016-02-26 13:45:00,51.66,51.67,51.44,51.48,57234.0,51.66,51.67,51.44,51.48,57234.0
2016-02-26 13:50:00,51.48,51.52,51.1,51.23,58893.0,51.48,51.52,51.1,51.23,58893.0
2016-02-26 13:55:00,51.23,51.25,50.97,51.02,43681.0,51.23,51.25,50.97,51.02,43681.0
2016-02-26 14:00:00,51.05,51.22,50.96,51.14,98192.0,51.05,51.22,50.96,51.14,98192.0
2016-02-26 14:05:00,51.15,51.33,51.09,51.22,45794.0,51.15,51.33,51.09,51.22,45794.0
2016-02-26 14:10:00,51.23,51.41,51.07,51.39,419181.0,51.23,51.41,51.07,51.39,419181.0
2016-02-26 14:15:00,51.39,51.4,51.14,51.21,37603.0,51.39,51.4,51.14,51.21,37603.0
2016-02-26 14:20:00,51.19,51.19,50.95,51.15,30221.0,51.19,51.19,50.95,51.15,30221.0
2016-02-26 14:25:00,51.16,51.53,51.16,51.51,33386.0,51.16,51.53,51.16,51.51,33386.0
2016-02-26 14:30:00,51.52,51.55,51.45,51.5,54276.0,51.52,51.55,51.45,51.5,54276.0
2016-02-26 14:35:00,51.5,51.5,51.1,51.14,53205.0,51.5,51.5,51.1,51.14,53205.0
2016-02-26 14:40:00,51.15,51.16,50.98,51.13,43171.0,51.15,51.16,50.98,51.13,43171.0
2016-02-26 14:45:00,51.14,51.25,51.1,51.23,36933.0,51.14,51.25,51.1,51.23,36933.0
2016-02-26 14:50:00,51.24,51.42,51.22,51.37,51258.0,51.24,51.42,51.22,51.37,51258.0
2016-02-26 14:55:00,51.36,51.43,51.22,51.26,32442.0,51.36,51.43,51.22,51.26,32442.0
2016-02-26 15:00:00,51.27,51.42,51.22,51.41,48308.0,51.27,51.42,51.22,51.41,48308.0
2016-02-26 15:05:00,51.4,51.42,51.28,51.37,59858.0,51.4,51.42,51.28,51.37,59858.0
2016-02-26 15:10:00,51.37,51.47,51.34,51.35,32422.0,51.37,51.47,51.34,51.35,32422.0
2016-02-26 15:15:00,51.36,51.37,51.21,51.28,90073.0,51.36,51.37,51.21,51.28,90073.0
2016-02-26 15:20:00,51.28,51.3,51.11,51.27,109878.0,51.28,51.3,51.11,51.27,109878.0
2016-02-26 15:25:00,51.27,51.27,51.09,51.16,120694.0,51.27,51.27,51.09,51.16,120694.0
2016-02-26 15:30:00,51.17,51.3,51.15,51.3,115436.0,51.17,51.3,51.15,51.3,115436.0
2016-02-26 15:35:00,51.3,51.35,51.29,51.34,82255.0,51.3,51.35,51.29,51.34,82255.0
2016-02-26 15:40:00,51.34,51.36,51.29,51.3,84144.0,51.34,51.36,51.29,51.3,84144.0
2016-02-26 15:45:00,51.31,51.32,51.25,51.27,82186.0,51.31,51.32,51.25,51.27,82186.0
2016-02-26 15:50:00,51.27,51.34,51.27,51.31,129202.0,51.27,51.34,51.27,51.31,129202.0
2016-02-26 15:55:00,51.31,51.31,51.13,51.19,201357.0,51.31,51.31,51.13,51.19,201357.0
2016-02-29 09:30:00,50.96,51.51,50.95,51.22,66530.0,50.96,51.51,50.95,51.22,66530.0
2016-02-29 09:35:00,51.22,51.61,51.18,51.6,90572.0,51.22,51.61,51.18,51.6,90572.0
2016-02-29 09:40:00,51.6,51.88,51.51,51.54,53194.0,51.6,51.88,51.51,51.54,53194.0
2016-02-29 09:45:00,51.55,51.83,51.47,51.73,67044.0,51.55,51.83,51.47,51.73,67044.0
2016-02-29 09:50:00,51.78,51.88,51.74,51.87,18040.0,51.78,51.88,51.74,51.87,18040.0
2016-02-29 09:55:00,51.86,51.86,51.58,51.62,30280.0,51.86,51.86,51.58,51.62,30280.0
2016-02-29 10:00:00,51.59,51.66,51.5,51.57,44312.0,51.59,51.66,51.5,51.57,44312.0
2016-02-29 10:05:00,51.59,51.87,51.59,51.81,44928.0,51.59,51.87,51.59,51.81,44928.0
2016-02-29 10:10:00,51.83,51.94,51.75,51.92,163172.0,51.83,51.94,51.75,51.92,163172.0
2016-02-29 10:15:00,51.93,51.99,51.7,51.7,91740.0,51.93,51.99,51.7,51.7,91740.0
2016-02-29 10:20:00,51.69,52.09,51.66,52.0,135980.0,51.69,52.09,51.66,52.0,135980.0
2016-02-29 10:25:00,52.03,52.05,51.71,51.8,41556.0,52.03,52.05,51.71,51.8,41556.0
2016-02-29 10:30:00,51.81,51.9,51.71,51.71,54014.0,51.81,51.9,51.71,51.71,54014.0
2016-02-29 10:35:00,51.7,51.77,51.63,51.71,35622.0,51.7,51.77,51.63,51.71,35622.0
2016-02-29 10:40:00,51.7,51.78,51.67,51.75,35312.0,51.7,51.78,51.67,51.75,35312.0
2016-02-29 10:45:00,51.72,51.87,51.71,51.83,24278.0,51.72,51.87,51.71,51.83,24278.0
2016-02-29 10:50:00,51.82,51.93,51.77,51.89,29306.0,51.82,51.93,51.77,51.89,29306.0
2016-02-29 10:55:00,51.89,51.89,51.81,51.85,32252.0,51.89,51.89,51.81,51.85,32252.0
2016-02-29 11:00:00,51.86,51.91,51.72,51.74,54334.0,51.86,51.91,51.72,51.74,54334.0
2016-02-29 11:05:00,51.74,51.9,51.72,51.9,60830.0,51.74,51.9,51.72,51.9,60830.0
2016-02-29 11:10:00,51.9,52.1,51.89,52.04,108290.0,51.9,52.1,51.89,52.04,108290.0
2016-02-29 11:15:00,52.06,52.17,52.06,52.08,47054.0,52.06,52.17,52.06,52.08,47054.0
2016-02-29 11:20:00,52.09,52.21,52.09,52.15,35460.0,52.09,52.21,52.09,52.15,35460.0
2016-02-29 11:25:00,52.16,52.22,52.09,52.12,43332.0,52.16,52.22,52.09,52.12,43332.0
2016-02-29 11:30:00,52.11,52.23,52.09,52.2,32286.0,52.11,52.23,52.09,52.2,32286.0
2016-02-29 11:35:00,52.21,52.38,52.17,52.36,57840.0,52.21,52.38,52.17,52.36,57840.0
2016-02-29 11:40:00,52.36,52.36,52.31,52.35,28802.0,52.36,52.36,52.31,52.35,28802.0
2016-02-29 11:45:00,52.36,52.41,52.17,52.17,41174.0,52.36,52.41,52.17,52.17,41174.0
2016-02-29 11:50:00,52.17,52.23,52.1,52.18,45160.0,52.17,52.23,52.1,52.18,45160.0
2016-02-29 11:55:00,52.17,52.22,52.11,52.11,29718.0,52.17,52.22,52.11,52.11,29718.0
2016-02-29 12:00:00,52.1,52.11,52.03,52.07,19990.0,52.1,52.11,52.03,52.07,19990.0
2016-02-29 12:05:00,52.06,52.24,52.06,52.21,24394.0,52.06,52.24,52.06,52.21,24394.0
2016-02-29 12:10:00,52.21,52.28,52.21,52.27,30530.0,52.21,52.28,52.21,52.27,30530.0
2016-02-29 12:15:00,52.27,52.33,52.23,52.31,26000.0,52.27,52.33,52.23,52.31,26000.0
2016-02-29 12:20:00,52.32,52.41,52.1,52.11,58762.0,52.32,52.41,52.1,52.11,58762.0
2016-02-29 12:25:00,52.09,52.2,52.09,52.19,19408.0,52.09,52.2,52.09,52.19,19408.0
2016-02-29 12:30:00,52.19,52.28,52.12,52.28,35002.0,52.19,52.28,52.12,52.28,35002.0
2016-02-29 12:35:00,52.29,52.32,52.15,52.18,70644.0,52.29,52.32,52.15,52.18,70644.0
2016-02-29 12:40:00,52.16,52.37,52.16,52.35,41800.0,52.16,52.37,52.16,52.35,41800.0
2016-02-29 12:45:00,52.37,52.4,52.3,52.33,53730.0,52.37,52.4,52.3,52.33,53730.0
2016-02-29 12:50:00,52.3,52.47,52.3,52.47,36248.0,52.3,52.47,52.3,52.47,36248.0
2016-02-29 12:55:00,52.47,52.54,52.46,52.53,43708.0,52.47,52.54,52.46,52.53,43708.0
2016-02-29 13:00:00,52.53,52.58,52.44,52.57,54568.0,52.53,52.58,52.44,52.57,54568.0
2016-02-29 13:05:00,52.56,52.57,52.36,52.47,23848.0,52.56,52.57,52.36,52.47,23848.0
2016-02-29 13:10:00,52.48,52.58,52.43,52.43,64150.0,52.48,52.58,52.43,52.43,64150.0
2016-02-29 13:15:00,52.43,52.53,52.43,52.43,26722.0,52.43,52.53,52.43,52.43,26722.0
2016-02-29 13:20:00,52.42,52.42,52.25,52.32,15928.0,52.42,52.42,52.25,52.32,15928.0
2016-02-29 13:25:00,52.33,52.37,52.25,52.25,17600.0,52.33,52.37,52.25,52.25,17600.0
2016-02-29 13:30:00,52.25,52.28,52.19,52.25,25568.0,52.25,52.28,52.19,52.25,25568.0
2016-02-29 13:35:00,52.24,52.25,52.15,52.23,71682.0,52.24,52.25,52.15,52.23,71682.0
2016-02-29 13:40:00,52.23,52.24,52.2,52.23,47684.0,52.23,52.24,52.2,52.23,47684.0
2016-02-29 13:45:00,52.23,52.28,52.18,52.22,22990.0,52.23,52.28,52.18,52.22,22990.0
2016-02-29 13:50:00,52.21,52.28,52.2,52.25,25944.0,52.21,52.28,52.2,52.25,25944.0
2016-02-29 13:55:00,52.25,52.27,52.17,52.27,29470.0,52.25,52.27,52.17,52.27,29470.0
2016-02-29 14:00:00,52.27,52.28,52.15,52.22,37360.0,52.27,52.28,52.15,52.22,37360.0
2016-02-29 14:05:00,52.22,52.24,52.1,52.12,54950.0,52.22,52.24,52.1,52.12,54950.0
2016-02-29 14:10:00,52.12,52.13,52.09,52.11,29450.0,52.12,52.13,52.09,52.11,29450.0
2016-02-29 14:15:00,52.11,52.17,52.09,52.12,47968.0,52.11,52.17,52.09,52.12,47968.0
2016-02-29 14:20:00,52.11,52.11,52.01,52.08,49252.0,52.11,52.11,52.01,52.08,49252.0
2016-02-29 14:25:00,52.09,52.21,52.02,52.21,131512.0,52.09,52.21,52.02,52.21,131512.0
2016-02-29 14:30:00,52.22,52.27,52.17,52.2,58186.0,52.22,52.27,52.17,52.2,58186.0
2016-02-29 14:35:00,52.18,52.19,52.09,52.15,40514.0,52.18,52.19,52.09,52.15,40514.0
2016-02-29 14:40:00,52.14,52.22,52.02,52.07,51320.0,52.14,52.22,52.02,52.07,51320.0
2016-02-29 14:45:00,52.07,52.17,52.04,52.11,39534.0,52.07,52.17,52.04,52.11,39534.0
2016-02-29 14:50:00,52.1,52.2,52.08,52.09,44714.0,52.1,52.2,52.08,52.09,44714.0
2016-02-29 14:55:00,52.08,52.09,51.88,51.95,36266.0,52.08,52.09,51.88,51.95,36266.0
2016-02-29 15:00:00,51.97,51.97,51.83,51.9,37048.0,51.97,51.97,51.83,51.9,37048.0
2016-02-29 15:05:00,51.89,51.9,51.74,51.86,49634.0,51.89,51.9,51.74,51.86,49634.0
2016-02-29 15:10:00,51.87,51.93,51.82,51.86,62424.0,51.87,51.93,51.82,51.86,62424.0
2016-02-29 15:15:00,51.86,51.91,51.81,51.89,39862.0,51.86,51.91,51.81,51.89,39862.0
2016-02-29 15:20:00,51.89,52.0,51.88,51.98,52782.0,51.89,52.0,51.88,51.98,52782.0
2016-02-29 15:25:00,51.98,52.13,51.98,52.11,53534.0,51.98,52.13,51.98,52.11,53534.0
2016-02-29 15:30:00,52.12,52.12,52.0,52.05,89944.0,52.12,52.12,52.0,52.05,89944.0
2016-02-29 15:35:00,52.04,52.06,51.98,52.05,86984.0,52.04,52.06,51.98,52.05,86984.0
2016-02-29 15:40:00,52.07,52.15,52.03,52.1,127170.0,52.07,52.15,52.03,52.1,127170.0
2016-02-29 15:45:00,52.11,52.16,52.09,52.16,110872.0,52.11,52.16,52.09,52.16,110872.0
2016-02-29 15:50:00,52.15,52.15,52.04,52.07,165756.0,52.15,52.15,52.04,52.07,165756.0
2016-02-29 15:55:00,52.08,52.09,51.73,51.77,641178.0,52.08,52.09,51.73,51.77,641178.0
2016-03-01 09:30:00,52.4,52.63,52.12,52.6,41548.0,52.4,52.63,52.12,52.6,41548.0
2016-03-01 09:35:00,52.6,52.68,52.48,52.59,54193.0,52.6,52.68,52.48,52.59,54193.0
2016-03-01 09:40:00,52.57,52.78,52.44,52.68,23996.0,52.57,52.78,52.44,52.68,23996.0
2016-03-01 09:45:00,52.64,52.66,52.28,52.38,21331.0,52.64,52.66,52.28,52.38,21331.0
2016-03-01 09:50:00,52.48,52.66,52.24,52.44,63137.0,52.48,52.66,52.24,52.44,63137.0
2016-03-01 09:55:00,52.42,52.51,52.3,52.36,38307.0,52.42,52.51,52.3,52.36,38307.0
2016-03-01 10:00:00,52.39,52.85,52.39,52.85,16533.0,52.39,52.85,52.39,52.85,16533.0
2016-03-01 10:05:00,52.85,52.92,52.71,52.71,17764.0,52.85,52.92,52.71,52.71,17764.0
2016-03-01 10:10:00,52.73,52.8,52.47,52.51,16603.0,52.73,52.8,52.47,52.51,16603.0
2016-03-01 10:15:00,52.55,52.58,52.41,52.48,27078.0,52.55,52.58,52.41,52.48,27078.0
2016-03-01 10:20:00,52.47,52.82,52.47,52.81,23221.0,52.47,52.82,52.47,52.81,23221.0
2016-03-01 10:25:00,52.86,53.17,52.86,53.14,41906.0,52.86,53.17,52.86,53.14,41906.0
2016-03-01 10:30:00,53.16,53.4,53.16,53.32,33515.0,53.16,53.4,53.16,53.32,33515.0
2016-03-01 10:35:00,53.36,53.43,53.31,53.32,18630.0,53.36,53.43,53.31,53.32,18630.0
2016-03-01 10:40:00,53.33,53.44,53.28,53.43,35597.0,53.33,53.44,53.28,53.43,35597.0
2016-03-01 10:45:00,53.42,53.42,53.24,53.25,15983.0,53.42,53.42,53.24,53.25,15983.0
2016-03-01 10:50:00,53.25,53.27,53.16,53.25,28665.0,53.25,53.27,53.16,53.25,28665.0
2016-03-01 10:55:00,53.25,53.36,53.16,53.19,30446.0,53.25,53.36,53.16,53.19,30446.0
2016-03-01 11:00:00,53.2,53.33,53.2,53.3,16546.0,53.2,53.33,53.2,53.3,16546.0
2016-03-01 11:05:00,53.32,53.32,53.12,53.26,18396.0,53.32,53.32,53.12,53.26,18396.0
2016-03-01 11:10:00,53.23,53.41,53.23,53.41,21257.0,53.23,53.41,53.23,53.41,21257.0
2016-03-01 11:15:00,53.4,53.55,53.36,53.5,22517.0,53.4,53.55,53.36,53.5,22517.0
2016-03-01 11:20:00,53.52,53.61,53.5,53.58,27842.0,53.52,53.61,53.5,53.58,27842.0
2016-03-01 11:25:00,53.57,53.73,53.57,53.73,50035.0,53.57,53.73,53.57,53.73,50035.0
2016-03-01 11:30:00,53.72,53.89,53.72,53.81,66266.0,53.72,53.89,53.72,53.81,66266.0
2016-03-01 11:35:00,53.81,53.81,53.58,53.63,34730.0,53.81,53.81,53.58,53.63,34730.0
2016-03-01 11:40:00,53.65,53.66,53.48,53.6,23542.0,53.65,53.66,53.48,53.6,23542.0
2016-03-01 11:45:00,53.6,53.73,53.6,53.71,13700.0,53.6,53.73,53.6,53.71,13700.0
2016-03-01 11:50:00,53.72,53.81,53.69,53.8,27713.0,53.72,53.81,53.69,53.8,27713.0
2016-03-01 11:55:00,53.82,53.83,53.65,53.72,23536.0,53.82,53.83,53.65,53.72,23536.0
2016-03-01 12:00:00,53.73,53.83,53.71,53.8,12703.0,53.73,53.83,53.71,53.8,12703.0
2016-03-01 12:05:00,53.82,53.9,53.76,53.82,25527.0,53.82,53.9,53.76,53.82,25527.0
2016-03-01 12:10:00,53.82,53.84,53.79,53.8,13991.0,53.82,53.84,53.79,53.8,13991.0
2016-03-01 12:15:00,53.81,53.85,53.78,53.83,22163.0,53.81,53.85,53.78,53.83,22163.0
2016-03-01 12:20:00,53.84,53.87,53.82,53.84,30450.0,53.84,53.87,53.82,53.84,30450.0
2016-03-01 12:25:00,53.84,54.05,53.84,54.03,35817.0,53.84,54.05,53.84,54.03,35817.0
2016-03-01 12:30:00,54.02,54.08,53.99,53.99,40409.0,54.02,54.08,53.99,53.99,40409.0
2016-03-01 12:35:00,54.0,54.02,53.98,54.0,30237.0,54.0,54.02,53.98,54.0,30237.0
2016-03-01 12:40:00,54.0,54.02,53.99,54.0,28521.0,54.0,54.02,53.99,54.0,28521.0
2016-03-01 12:45:00,54.0,54.02,53.72,53.73,69530.0,54.0,54.02,53.72,53.73,69530.0
2016-03-01 12:50:00,53.72,53.8,53.64,53.79,32605.0,53.72,53.8,53.64,53.79,32605.0
2016-03-01 12:55:00,53.79,53.83,53.77,53.83,17978.0,53.79,53.83,53.77,53.83,17978.0
2016-03-01 13:00:00,53.82,53.83,53.63,53.75,18110.0,53.82,53.83,53.63,53.75,18110.0
2016-03-01 13:05:00,53.75,53.75,53.67,53.69,29083.0,53.75,53.75,53.67,53.69,29083.0
2016-03-01 13:10:00,53.69,53.73,53.67,53.73,24584.0,53.69,53.73,53.67,53.73,24584.0
2016-03-01 13:15:00,53.73,53.75,53.73,53.75,18238.0,53.73,53.75,53.73,53.75,18238.0
2016-03-01 13:20:00,53.75,53.84,53.74,53.79,56827.0,53.75,53.84,53.74,53.79,56827.0
2016-03-01 13:25:00,53.79,53.8,53.76,53.78,34341.0,53.79,53.8,53.76,53.78,34341.0
2016-03-01 13:30:00,53.79,53.88,53.79,53.87,32811.0,53.79,53.88,53.79,53.87,32811.0
2016-03-01 13:35:00,53.87,53.92,53.81,53.83,42345.0,53.87,53.92,53.81,53.83,42345.0
2016-03-01 13:40:00,53.86,53.88,53.78,53.86,22998.0,53.86,53.88,53.78,53.86,22998.0
2016-03-01 13:45:00,53.87,53.91,53.81,53.83,22091.0,53.87,53.91,53.81,53.83,22091.0
2016-03-01 13:50:00,53.82,53.82,53.62,53.62,16287.0,53.82,53.82,53.62,53.62,16287.0
2016-03-01 13:55:00,53.65,53.67,53.53,53.57,32356.0,53.65,53.67,53.53,53.57,32356.0
2016-03-01 14:00:00,53.57,53.59,53.53,53.58,38747.0,53.57,53.59,53.53,53.58,38747.0
2016-03-01 14:05:00,53.58,53.75,53.58,53.72,32698.0,53.58,53.75,53.58,53.72,32698.0
2016-03-01 14:10:00,53.73,53.78,53.72,53.73,13557.0,53.73,53.78,53.72,53.73,13557.0
2016-03-01 14:15:00,53.73,53.82,53.72,53.82,17318.0,53.73,53.82,53.72,53.82,17318.0
2016-03-01 14:20:00,53.83,53.83,53.69,53.71,12984.0,53.83,53.83,53.69,53.71,12984.0
2016-03-01 14:25:00,53.71,53.75,53.68,53.75,18157.0,53.71,53.75,53.68,53.75,18157.0
2016-03-01 14:30:00,53.75,53.85,53.75,53.85,23060.0,53.75,53.85,53.75,53.85,23060.0
2016-03-01 14:35:00,53.85,53.85,53.76,53.77,15410.0,53.85,53.85,53.76,53.77,15410.0
2016-03-01 14:40:00,53.77,53.95,53.77,53.94,20564.0,53.77,53.95,53.77,53.94,20564.0
2016-03-01 14:45:00,53.94,53.99,53.85,53.86,25719.0,53.94,53.99,53.85,53.86,25719.0
2016-03-01 14:50:00,53.87,54.02,53.87,54.01,15632.0,53.87,54.02,53.87,54.01,15632.0
2016-03-01 14:55:00,54.02,54.09,54.02,54.08,20806.0,54.02,54.09,54.02,54.08,20806.0
2016-03-01 15:00:00,54.09,54.24,54.08,54.24,30884.0,54.09,54.24,54.08,54.24,30884.0
2016-03-01 15:05:00,54.24,54.35,54.23,54.34,31346.0,54.24,54.35,54.23,54.34,31346.0
2016-03-01 15:10:00,54.34,54.37,54.28,54.29,33802.0,54.34,54.37,54.28,54.29,33802.0
2016-03-01 15:15:00,54.28,54.34,54.23,54.27,24322.0,54.28,54.34,54.23,54.27,24322.0
2016-03-01 15:20:00,54.27,54.27,54.14,54.2,22688.0,54.27,54.27,54.14,54.2,22688.0
2016-03-01 15:25:00,54.19,54.28,54.17,54.27,24903.0,54.19,54.28,54.17,54.27,24903.0
2016-03-01 15:30:00,54.27,54.29,54.2,54.23,33507.0,54.27,54.29,54.2,54.23,33507.0
2016-03-01 15:35:00,54.23,54.28,54.14,54.21,56300.0,54.23,54.28,54.14,54.21,56300.0
2016-03-01 15:40:00,54.21,54.21,54.06,54.07,57129.0,54.21,54.21,54.06,54.07,57129.0
2016-03-01 15:45:00,54.06,54.17,54.06,54.15,46842.0,54.06,54.17,54.06,54.15,46842.0
2016-03-01 15:50:00,54.15,54.28,54.13,54.27,75760.0,54.15,54.28,54.13,54.27,75760.0
2016-03-01 15:55:00,54.26,54.33,54.2,54.32,153208.0,54.26,54.33,54.2,54.32,153208.0
2016-03-02 09:30:00,54.02,54.08,53.69,54.08,21901.0,54.02,54.08,53.69,54.08,21901.0
2016-03-02 09:35:00,54.15,54.41,53.94,53.94,18291.0,54.15,54.41,53.94,53.94,18291.0
2016-03-02 09:40:00,54.0,54.2,54.0,54.2,3313.0,54.0,54.2,54.0,54.2,3313.0
2016-03-02 09:45:00,54.2,54.36,54.07,54.23,30104.0,54.2,54.36,54.07,54.23,30104.0
2016-03-02 09:50:00,54.24,54.24,53.87,53.92,7852.0,54.24,54.24,53.87,53.92,7852.0
2016-03-02 09:55:00,53.86,54.01,53.82,53.95,9889.0,53.86,54.01,53.82,53.95,9889.0
2016-03-02 10:00:00,53.94,54.03,53.89,53.93,11532.0,53.94,54.03,53.89,53.93,11532.0
2016-03-02 10:05:00,53.95,54.22,53.95,54.17,26717.0,53.95,54.22,53.95,54.17,26717.0
2016-03-02 10:10:00,54.16,54.21,54.01,54.21,21239.0,54.16,54.21,54.01,54.21,21239.0
2016-03-02 10:15:00,54.21,54.21,53.86,53.96,16070.0,54.21,54.21,53.86,53.96,16070.0
2016-03-02 10:20:00,53.96,54.01,53.74,53.79,11200.0,53.96,54.01,53.74,53.79,11200.0
2016-03-02 10:25:00,53.81,54.04,53.77,54.03,44257.0,53.81,54.04,53.77,54.03,44257.0
2016-03-02 10:30:00,54.01,54.01,53.7,53.82,10361.0,54.01,54.01,53.7,53.82,10361.0
2016-03-02 10:35:00,53.82,53.83,53.67,53.68,22200.0,53.82,53.83,53.67,53.68,22200.0
2016-03-02 10:40:00,53.67,53.81,53.65,53.8,15830.0,53.67,53.81,53.65,53.8,15830.0
2016-03-02 10:45:00,53.81,53.94,53.81,53.91,11822.0,53.81,53.94,53.81,53.91,11822.0
2016-03-02 10:50:00,53.94,54.03,53.84,54.03,21806.0,53.94,54.03,53.84,54.03,21806.0
2016-03-02 10:55:00,54.04,54.18,54.03,54.18,12083.0,54.04,54.18,54.03,54.18,12083.0
2016-03-02 11:00:00,54.16,54.26,54.05,54.2,10142.0,54.16,54.26,54.05,54.2,10142.0
2016-03-02 11:05:00,54.22,54.3,54.2,54.24,8155.0,54.22,54.3,54.2,54.24,8155.0
2016-03-02 11:10:00,54.25,54.3,54.09,54.23,51492.0,54.25,54.3,54.09,54.23,51492.0
2016-03-02 11:15:00,54.23,54.27,54.03,54.03,11261.0,54.23,54.27,54.03,54.03,11261.0
2016-03-02 11:20:00,54.02,54.07,53.98,54.02,8651.0,54.02,54.07,53.98,54.02,8651.0
2016-03-02 11:25:00,54.01,54.01,53.87,53.87,12925.0,54.01,54.01,53.87,53.87,12925.0
2016-03-02 11:30:00,53.89,54.04,53.89,53.99,10342.0,53.89,54.04,53.89,53.99,10342.0
2016-03-02 11:35:00,54.02,54.02,53.87,53.91,8161.0,54.02,54.02,53.87,53.91,8161.0
2016-03-02 11:40:00,53.93,54.0,53.91,54.0,7422.0,53.93,54.0,53.91,54.0,7422.0
2016-03-02 11:45:00,53.99,54.02,53.88,54.0,9261.0,53.99,54.02,53.88,54.0,9261.0
2016-03-02 11:50:00,54.03,54.06,53.95,54.01,10321.0,54.03,54.06,53.95,54.01,10321.0
2016-03-02 11:55:00,54.02,54.03,53.76,53.79,17084.0,54.02,54.03,53.76,53.79,17084.0
2016-03-02 12:00:00,53.79,53.91,53.77,53.88,7020.0,53.79,53.91,53.77,53.88,7020.0
2016-03-02 12:05:00,53.86,53.89,53.79,53.79,11527.0,53.86,53.89,53.79,53.79,11527.0
2016-03-02 12:10:00,53.82,53.89,53.82,53.87,4683.0,53.82,53.89,53.82,53.87,4683.0
2016-03-02 12:15:00,53.88,53.88,53.81,53.86,9016.0,53.88,53.88,53.81,53.86,9016.0
2016-03-02 12:20:00,53.86,53.94,53.85,53.85,8373.0,53.86,53.94,53.85,53.85,8373.0
2016-03-02 12:25:00,53.85,53.91,53.82,53.83,4600.0,53.85,53.91,53.82,53.83,4600.0
2016-03-02 12:30:00,53.83,53.83,53.7,53.72,14150.0,53.83,53.83,53.7,53.72,14150.0
2016-03-02 12:35:00,53.69,53.97,53.66,53.94,13528.0,53.69,53.97,53.66,53.94,13528.0
2016-03-02 12:40:00,53.94,53.96,53.87,53.88,4919.0,53.94,53.96,53.87,53.88,4919.0
2016-03-02 12:45:00,53.9,53.92,53.82,53.87,7361.0,53.9,53.92,53.82,53.87,7361.0
2016-03-02 12:50:00,53.87,53.99,53.87,53.98,9537.0,53.87,53.99,53.87,53.98,9537.0
2016-03-02 12:55:00,54.0,54.14,53.97,54.09,14044.0,54.0,54.14,53.97,54.09,14044.0
2016-03-02 13:00:00,54.12,54.13,53.96,53.96,6200.0,54.12,54.13,53.96,53.96,6200.0
2016-03-02 13:05:00,53.97,54.02,53.94,54.02,5907.0,53.97,54.02,53.94,54.02,5907.0
2016-03-02 13:10:00,54.02,54.06,53.95,54.06,7215.0,54.02,54.06,53.95,54.06,7215.0
2016-03-02 13:15:00,54.04,54.12,54.04,54.1,5035.0,54.04,54.12,54.04,54.1,5035.0
2016-03-02 13:20:00,54.09,54.15,54.05,54.15,9333.0,54.09,54.15,54.05,54.15,9333.0
2016-03-02 13:25:00,54.14,54.33,54.14,54.31,9205.0,54.14,54.33,54.14,54.31,9205.0
2016-03-02 13:30:00,54.32,54.32,54.22,54.26,12800.0,54.32,54.32,54.22,54.26,12800.0
2016-03-02 13:35:00,54.26,54.29,54.21,54.26,25105.0,54.26,54.29,54.21,54.26,25105.0
2016-03-02 13:40:00,54.26,54.32,54.25,54.31,7550.0,54.26,54.32,54.25,54.31,7550.0
2016-03-02 13:45:00,54.31,54.35,54.28,54.33,25643.0,54.31,54.35,54.28,54.33,25643.0
2016-03-02 13:50:00,54.31,54.31,54.15,54.23,23419.0,54.31,54.31,54.15,54.23,23419.0
2016-03-02 13:55:00,54.22,54.25,54.0,54.0,12657.0,54.22,54.25,54.0,54.0,12657.0
2016-03-02 14:00:00,54.03,54.14,54.01,54.14,16396.0,54.03,54.14,54.01,54.14,16396.0
2016-03-02 14:05:00,54.15,54.16,54.01,54.06,10907.0,54.15,54.16,54.01,54.06,10907.0
2016-03-02 14:10:00,54.06,54.07,53.94,53.99,9651.0,54.06,54.07,53.94,53.99,9651.0
2016-03-02 14:15:00,53.98,54.07,53.97,54.02,11996.0,53.98,54.07,53.97,54.02,11996.0
2016-03-02 14:20:00,54.02,54.11,54.01,54.06,7300.0,54.02,54.11,54.01,54.06,7300.0
2016-03-02 14:25:00,54.07,54.12,54.05,54.05,12354.0,54.07,54.12,54.05,54.05,12354.0
2016-03-02 14:30:00,54.08,54.24,54.05,54.2,9817.0,54.08,54.24,54.05,54.2,9817.0
2016-03-02 14:35:00,54.2,54.21,54.16,54.18,14832.0,54.2,54.21,54.16,54.18,14832.0
2016-03-02 14:40:00,54.19,54.24,54.17,54.22,17600.0,54.19,54.24,54.17,54.22,17600.0
2016-03-02 14:45:00,54.21,54.29,54.18,54.26,10806.0,54.21,54.29,54.18,54.26,10806.0
2016-03-02 14:50:00,54.26,54.29,54.22,54.24,9739.0,54.26,54.29,54.22,54.24,9739.0
2016-03-02 14:55:00,54.24,54.25,54.17,54.21,12236.0,54.24,54.25,54.17,54.21,12236.0
2016-03-02 15:00:00,54.2,54.21,54.11,54.13,7940.0,54.2,54.21,54.11,54.13,7940.0
2016-03-02 15:05:00,54.13,54.13,54.05,54.1,13373.0,54.13,54.13,54.05,54.1,13373.0
2016-03-02 15:10:00,54.11,54.19,54.11,54.19,14000.0,54.11,54.19,54.11,54.19,14000.0
2016-03-02 15:15:00,54.19,54.2,54.11,54.11,12428.0,54.19,54.2,54.11,54.11,12428.0
2016-03-02 15:20:00,54.11,54.18,54.08,54.14,23495.0,54.11,54.18,54.08,54.14,23495.0
2016-03-02 15:25:00,54.15,54.19,54.11,54.12,14608.0,54.15,54.19,54.11,54.12,14608.0
2016-03-02 15:30:00,54.11,54.25,54.04,54.24,21914.0,54.11,54.25,54.04,54.24,21914.0
2016-03-02 15:35:00,54.24,54.3,54.18,54.24,41393.0,54.24,54.3,54.18,54.24,41393.0
2016-03-02 15:40:00,54.24,54.38,54.19,54.35,33655.0,54.24,54.38,54.19,54.35,33655.0
2016-03-02 15:45:00,54.36,54.37,54.24,54.34,31267.0,54.36,54.37,54.24,54.34,31267.0
2016-03-02 15:50:00,54.34,54.38,54.25,54.37,40221.0,54.34,54.38,54.25,54.37,40221.0
2016-03-02 15:55:00,54.38,54.43,54.3,54.4,46543.0,54.38,54.43,54.3,54.4,46543.0
2016-03-03 09:30:00,54.09,54.26,53.99,54.18,17501.0,54.09,54.26,53.99,54.18,17501.0
2016-03-03 09:35:00,54.34,54.48,54.16,54.16,17793.0,54.34,54.48,54.16,54.16,17793.0
2016-03-03 09:40:00,54.11,54.2,53.89,53.96,24035.0,54.11,54.2,53.89,53.96,24035.0
2016-03-03 09:45:00,53.97,54.31,53.97,54.31,9546.0,53.97,54.31,53.97,54.31,9546.0
2016-03-03 09:50:00,54.32,54.44,54.2,54.4,8166.0,54.32,54.44,54.2,54.4,8166.0
2016-03-03 09:55:00,54.38,54.45,54.19,54.19,6983.0,54.38,54.45,54.19,54.19,6983.0
2016-03-03 10:00:00,54.18,54.23,53.94,54.09,39670.0,54.18,54.23,53.94,54.09,39670.0
2016-03-03 10:05:00,54.14,54.38,54.14,54.22,16433.0,54.14,54.38,54.14,54.22,16433.0
2016-03-03 10:10:00,54.21,54.21,53.96,53.96,15900.0,54.21,54.21,53.96,53.96,15900.0
2016-03-03 10:15:00,53.96,54.06,53.91,53.95,9700.0,53.96,54.06,53.91,53.95,9700.0
2016-03-03 10:20:00,53.92,54.05,53.86,53.98,11270.0,53.92,54.05,53.86,53.98,11270.0
2016-03-03 10:25:00,53.97,54.12,53.92,54.09,8185.0,53.97,54.12,53.92,54.09,8185.0
2016-03-03 10:30:00,54.1,54.17,54.08,54.12,5222.0,54.1,54.17,54.08,54.12,5222.0
2016-03-03 10:35:00,54.08,54.18,54.04,54.12,8850.0,54.08,54.18,54.04,54.12,8850.0
2016-03-03 10:40:00,54.12,54.2,54.1,54.12,8000.0,54.12,54.2,54.1,54.12,8000.0
2016-03-03 10:45:00,54.12,54.23,54.1,54.21,9062.0,54.12,54.23,54.1,54.21,9062.0
2016-03-03 10:50:00,54.21,54.23,54.02,54.02,18763.0,54.21,54.23,54.02,54.02,18763.0
2016-03-03 10:55:00,54.04,54.15,54.03,54.08,8189.0,54.04,54.15,54.03,54.08,8189.0
2016-03-03 11:00:00,54.07,54.11,54.05,54.08,10786.0,54.07,54.11,54.05,54.08,10786.0
2016-03-03 11:05:00,54.07,54.2,54.07,54.16,8760.0,54.07,54.2,54.07,54.16,8760.0
2016-03-03 11:10:00,54.16,54.19,54.11,54.16,15360.0,54.16,54.19,54.11,54.16,15360.0
2016-03-03 11:15:00,54.13,54.15,54.07,54.08,8999.0,54.13,54.15,54.07,54.08,8999.0
2016-03-03 11:20:00,54.07,54.07,53.76,53.81,7986.0,54.07,54.07,53.76,53.81,7986.0
2016-03-03 11:25:00,53.81,53.85,53.69,53.7,10854.0,53.81,53.85,53.69,53.7,10854.0
2016-03-03 11:30:00,53.69,53.74,53.63,53.63,9348.0,53.69,53.74,53.63,53.63,9348.0
2016-03-03 11:35:00,53.62,53.65,53.54,53.6,17612.0,53.62,53.65,53.54,53.6,17612.0
2016-03-03 11:40:00,53.6,53.6,53.5,53.59,22384.0,53.6,53.6,53.5,53.59,22384.0
2016-03-03 11:45:00,53.58,53.76,53.58,53.73,7726.0,53.58,53.76,53.58,53.73,7726.0
2016-03-03 11:50:00,53.74,53.81,53.72,53.72,6618.0,53.74,53.81,53.72,53.72,6618.0
2016-03-03 11:55:00,53.71,53.87,53.71,53.87,9647.0,53.71,53.87,53.71,53.87,9647.0
2016-03-03 12:00:00,53.87,53.94,53.85,53.89,6800.0,53.87,53.94,53.85,53.89,6800.0
2016-03-03 12:05:00,53.88,53.99,53.85,53.98,10232.0,53.88,53.99,53.85,53.98,10232.0
2016-03-03 12:10:00,53.98,54.01,53.96,53.97,7170.0,53.98,54.01,53.96,53.97,7170.0
2016-03-03 12:15:00,54.0,54.0,53.85,53.91,8880.0,54.0,54.0,53.85,53.91,8880.0
2016-03-03 12:20:00,53.92,53.99,53.84,53.98,8388.0,53.92,53.99,53.84,53.98,8388.0
2016-03-03 12:25:00,53.98,54.01,53.91,53.91,4300.0,53.98,54.01,53.91,53.91,4300.0
2016-03-03 12:30:00,53.91,54.01,53.91,53.97,9946.0,53.91,54.01,53.91,53.97,9946.0
2016-03-03 12:35:00,53.97,54.05,53.96,54.02,7910.0,53.97,54.05,53.96,54.02,7910.0
2016-03-03 12:40:00,54.02,54.02,53.97,53.99,8400.0,54.02,54.02,53.97,53.99,8400.0
2016-03-03 12:45:00,54.0,54.02,53.95,53.99,23014.0,54.0,54.02,53.95,53.99,23014.0
2016-03-03 12:50:00,54.0,54.23,54.0,54.16,11139.0,54.0,54.23,54.0,54.16,11139.0
2016-03-03 12:55:00,54.15,54.27,54.12,54.27,5449.0,54.15,54.27,54.12,54.27,5449.0
2016-03-03 13:00:00,54.28,54.29,54.2,54.22,5335.0,54.28,54.29,54.2,54.22,5335.0
2016-03-03 13:05:00,54.23,54.27,54.18,54.27,9321.0,54.23,54.27,54.18,54.27,9321.0
2016-03-03 13:10:00,54.29,54.41,54.27,54.33,8627.0,54.29,54.41,54.27,54.33,8627.0
2016-03-03 13:15:00,54.34,54.34,54.27,54.31,6966.0,54.34,54.34,54.27,54.31,6966.0
2016-03-03 13:20:00,54.31,54.32,54.24,54.25,9923.0,54.31,54.32,54.24,54.25,9923.0
2016-03-03 13:25:00,54.27,54.28,54.15,54.19,7500.0,54.27,54.28,54.15,54.19,7500.0
2016-03-03 13:30:00,54.2,54.3,54.2,54.3,7641.0,54.2,54.3,54.2,54.3,7641.0
2016-03-03 13:35:00,54.31,54.4,54.31,54.39,8800.0,54.31,54.4,54.31,54.39,8800.0
2016-03-03 13:40:00,54.39,54.4,54.32,54.39,9147.0,54.39,54.4,54.32,54.39,9147.0
2016-03-03 13:45:00,54.39,54.51,54.39,54.46,14306.0,54.39,54.51,54.39,54.46,14306.0
2016-03-03 13:50:00,54.46,54.51,54.39,54.43,9710.0,54.46,54.51,54.39,54.43,9710.0
2016-03-03 13:55:00,54.44,54.45,54.39,54.44,8659.0,54.44,54.45,54.39,54.44,8659.0
2016-03-03 14:00:00,54.46,54.46,54.36,54.45,28484.0,54.46,54.46,54.36,54.45,28484.0
2016-03-03 14:05:00,54.46,54.48,54.4,54.48,40472.0,54.46,54.48,54.4,54.48,40472.0
2016-03-03 14:10:00,54.49,54.58,54.49,54.56,6800.0,54.49,54.58,54.49,54.56,6800.0
2016-03-03 14:15:00,54.55,54.58,54.51,54.56,5966.0,54.55,54.58,54.51,54.56,5966.0
2016-03-03 14:20:00,54.55,54.62,54.54,54.62,8567.0,54.55,54.62,54.54,54.62,8567.0
2016-03-03 14:25:00,54.64,54.68,54.57,54.59,9097.0,54.64,54.68,54.57,54.59,9097.0
2016-03-03 14:30:00,54.58,54.6,54.48,54.5,7344.0,54.58,54.6,54.48,54.5,7344.0
2016-03-03 14:35:00,54.5,54.54,54.5,54.53,10456.0,54.5,54.54,54.5,54.53,10456.0
2016-03-03 14:40:00,54.54,54.55,54.51,54.53,14086.0,54.54,54.55,54.51,54.53,14086.0
2016-03-03 14:45:00,54.53,54.54,54.49,54.51,11094.0,54.53,54.54,54.49,54.51,11094.0
2016-03-03 14:50:00,54.51,54.57,54.47,54.55,12218.0,54.51,54.57,54.47,54.55,12218.0
2016-03-03 14:55:00,54.55,54.56,54.48,54.53,12805.0,54.55,54.56,54.48,54.53,12805.0
2016-03-03 15:00:00,54.54,54.59,54.54,54.56,11901.0,54.54,54.59,54.54,54.56,11901.0
2016-03-03 15:05:00,54.56,54.58,54.5,54.51,7600.0,54.56,54.58,54.5,54.51,7600.0
2016-03-03 15:10:00,54.51,54.55,54.48,54.55,19246.0,54.51,54.55,54.48,54.55,19246.0
2016-03-03 15:15:00,54.54,54.54,54.48,54.5,13962.0,54.54,54.54,54.48,54.5,13962.0
2016-03-03 15:20:00,54.5,54.55,54.48,54.53,18188.0,54.5,54.55,54.48,54.53,18188.0
2016-03-03 15:25:00,54.53,54.63,54.52,54.62,17004.0,54.53,54.63,54.52,54.62,17004.0
2016-03-03 15:30:00,54.61,54.62,54.51,54.61,17297.0,54.61,54.62,54.51,54.61,17297.0
2016-03-03 15:35:00,54.61,54.76,54.61,54.7,31318.0,54.61,54.76,54.61,54.7,31318.0
2016-03-03 15:40:00,54.7,54.74,54.68,54.72,33800.0,54.7,54.74,54.68,54.72,33800.0
2016-03-03 15:45:00,54.72,54.73,54.64,54.64,19909.0,54.72,54.73,54.64,54.64,19909.0
2016-03-03 15:50:00,54.66,54.74,54.64,54.74,32532.0,54.66,54.74,54.64,54.74,32532.0
2016-03-03 15:55:00,54.73,54.82,54.72,54.79,134149.0,54.73,54.82,54.72,54.79,134149.0
2016-03-04 09:30:00,55.25,55.49,55.02,55.12,75345.0,55.25,55.49,55.02,55.12,75345.0
2016-03-04 09:35:00,55.12,55.44,55.03,55.26,49890.0,55.12,55.44,55.03,55.26,49890.0
2016-03-04 09:40:00,55.26,55.26,55.05,55.19,16668.0,55.26,55.26,55.05,55.19,16668.0
2016-03-04 09:45:00,55.19,55.24,55.1,55.19,6632.0,55.19,55.24,55.1,55.19,6632.0
2016-03-04 09:50:00,55.17,55.38,55.11,55.23,33515.0,55.17,55.38,55.11,55.23,33515.0
2016-03-04 09:55:00,55.25,55.25,55.05,55.22,30685.0,55.25,55.25,55.05,55.22,30685.0
2016-03-04 10:00:00,55.24,55.38,55.2,55.33,11232.0,55.24,55.38,55.2,55.33,11232.0
2016-03-04 10:05:00,55.32,55.54,55.24,55.54,16750.0,55.32,55.54,55.24,55.54,16750.0
2016-03-04 10:10:00,55.53,55.66,55.48,55.62,36965.0,55.53,55.66,55.48,55.62,36965.0
2016-03-04 10:15:00,55.62,55.81,55.59,55.62,56170.0,55.62,55.81,55.59,55.62,56170.0
2016-03-04 10:20:00,55.57,55.61,55.28,55.36,24469.0,55.57,55.61,55.28,55.36,24469.0
2016-03-04 10:25:00,55.38,55.57,55.38,55.52,21800.0,55.38,55.57,55.38,55.52,21800.0
2016-03-04 10:30:00,55.51,55.65,55.49,55.64,65264.0,55.51,55.65,55.49,55.64,65264.0
2016-03-04 10:35:00,55.63,55.7,55.6,55.63,60112.0,55.63,55.7,55.6,55.63,60112.0
2016-03-04 10:40:00,55.66,55.75,55.62,55.75,30016.0,55.66,55.75,55.62,55.75,30016.0
2016-03-04 10:45:00,55.76,55.95,55.74,55.94,27889.0,55.76,55.95,55.74,55.94,27889.0
2016-03-04 10:50:00,55.95,56.0,55.89,55.95,26154.0,55.95,56.0,55.89,55.95,26154.0
2016-03-04 10:55:00,55.99,56.04,55.91,55.96,29545.0,55.99,56.04,55.91,55.96,29545.0
2016-03-04 11:00:00,55.98,56.13,55.98,56.11,28630.0,55.98,56.13,55.98,56.11,28630.0
2016-03-04 11:05:00,56.13,56.23,56.11,56.21,20525.0,56.13,56.23,56.11,56.21,20525.0
2016-03-04 11:10:00,56.23,56.36,56.23,56.35,17524.0,56.23,56.36,56.23,56.35,17524.0
2016-03-04 11:15:00,56.35,56.52,56.35,56.5,31310.0,56.35,56.52,56.35,56.5,31310.0
2016-03-04 11:20:00,56.51,56.51,56.23,56.4,52663.0,56.51,56.51,56.23,56.4,52663.0
2016-03-04 11:25:00,56.4,56.4,56.31,56.34,14674.0,56.4,56.4,56.31,56.34,14674.0
2016-03-04 11:30:00,56.33,56.53,56.33,56.52,30290.0,56.33,56.53,56.33,56.52,30290.0
2016-03-04 11:35:00,56.53,56.6,56.53,56.59,36839.0,56.53,56.6,56.53,56.59,36839.0
2016-03-04 11:40:00,56.59,56.61,56.54,56.59,14425.0,56.59,56.61,56.54,56.59,14425.0
2016-03-04 11:45:00,56.59,56.72,56.58,56.7,46781.0,56.59,56.72,56.58,56.7,46781.0
2016-03-04 11:50:00,56.71,56.87,56.71,56.87,30573.0,56.71,56.87,56.71,56.87,30573.0
2016-03-04 11:55:00,56.87,57.12,56.85,57.05,46312.0,56.87,57.12,56.85,57.05,46312.0
2016-03-04 12:00:00,57.05,57.06,56.85,56.89,42710.0,57.05,57.06,56.85,56.89,42710.0
2016-03-04 12:05:00,56.92,56.93,56.75,56.75,16730.0,56.92,56.93,56.75,56.75,16730.0
2016-03-04 12:10:00,56.75,56.96,56.74,56.79,25376.0,56.75,56.96,56.74,56.79,25376.0
2016-03-04 12:15:00,56.79,56.81,56.56,56.66,8350.0,56.79,56.81,56.56,56.66,8350.0
2016-03-04 12:20:00,56.66,56.68,56.58,56.59,10852.0,56.66,56.68,56.58,56.59,10852.0
2016-03-04 12:25:00,56.59,56.77,56.57,56.76,74969.0,56.59,56.77,56.57,56.76,74969.0
2016-03-04 12:30:00,56.72,56.88,56.72,56.87,47661.0,56.72,56.88,56.72,56.87,47661.0
2016-03-04 12:35:00,56.85,56.89,56.73,56.73,13082.0,56.85,56.89,56.73,56.73,13082.0
2016-03-04 12:40:00,56.73,56.83,56.73,56.76,10494.0,56.73,56.83,56.73,56.76,10494.0
2016-03-04 12:45:00,56.76,56.8,56.68,56.8,10237.0,56.76,56.8,56.68,56.8,10237.0
2016-03-04 12:50:00,56.78,56.92,56.77,56.87,11128.0,56.78,56.92,56.77,56.87,11128.0
2016-03-04 12:55:00,56.87,56.89,56.75,56.77,18682.0,56.87,56.89,56.75,56.77,18682.0
2016-03-04 13:00:00,56.77,56.77,56.64,56.68,17721.0,56.77,56.77,56.64,56.68,17721.0
2016-03-04 13:05:00,56.69,56.7,56.59,56.65,11658.0,56.69,56.7,56.59,56.65,11658.0
2016-03-04 13:10:00,56.63,56.7,56.62,56.65,10276.0,56.63,56.7,56.62,56.65,10276.0
2016-03-04 13:15:00,56.71,56.73,56.56,56.63,16152.0,56.71,56.73,56.56,56.63,16152.0
2016-03-04 13:20:00,56.64,56.72,56.63,56.69,14209.0,56.64,56.72,56.63,56.69,14209.0
2016-03-04 13:25:00,56.69,56.79,56.68,56.76,17966.0,56.69,56.79,56.68,56.76,17966.0
2016-03-04 13:30:00,56.77,56.78,56.62,56.66,9579.0,56.77,56.78,56.62,56.66,9579.0
2016-03-04 13:35:00,56.63,56.91,56.63,56.91,8823.0,56.63,56.91,56.63,56.91,8823.0
2016-03-04 13:40:00,56.9,56.93,56.86,56.87,23783.0,56.9,56.93,56.86,56.87,23783.0
2016-03-04 13:45:00,56.86,56.92,56.79,56.84,12431.0,56.86,56.92,56.79,56.84,12431.0
2016-03-04 13:50:00,56.84,57.05,56.84,57.01,27987.0,56.84,57.05,56.84,57.01,27987.0
2016-03-04 13:55:00,57.02,57.08,57.0,57.0,18058.0,57.02,57.08,57.0,57.0,18058.0
2016-03-04 14:00:00,57.0,57.03,56.99,57.0,34757.0,57.0,57.03,56.99,57.0,34757.0
2016-03-04 14:05:00,57.0,57.0,56.71,56.71,36325.0,57.0,57.0,56.71,56.71,36325.0
2016-03-04 14:10:00,56.7,56.72,56.57,56.59,22626.0,56.7,56.72,56.57,56.59,22626.0
2016-03-04 14:15:00,56.6,56.68,56.47,56.49,22129.0,56.6,56.68,56.47,56.49,22129.0
2016-03-04 14:20:00,56.48,56.6,56.46,56.6,24026.0,56.48,56.6,56.46,56.6,24026.0
2016-03-04 14:25:00,56.59,56.64,56.51,56.62,30879.0,56.59,56.64,56.51,56.62,30879.0
2016-03-04 14:30:00,56.62,56.8,56.58,56.8,16046.0,56.62,56.8,56.58,56.8,16046.0
2016-03-04 14:35:00,56.8,56.81,56.65,56.7,30188.0,56.8,56.81,56.65,56.7,30188.0
2016-03-04 14:40:00,56.69,56.69,56.47,56.53,45741.0,56.69,56.69,56.47,56.53,45741.0
2016-03-04 14:45:00,56.52,56.54,56.34,56.42,28581.0,56.52,56.54,56.34,56.42,28581.0
2016-03-04 14:50:00,56.42,56.46,56.21,56.23,44516.0,56.42,56.46,56.21,56.23,44516.0
2016-03-04 14:55:00,56.23,56.37,56.16,56.32,31800.0,56.23,56.37,56.16,56.32,31800.0
2016-03-04 15:00:00,56.32,56.47,56.19,56.2,55439.0,56.32,56.47,56.19,56.2,55439.0
2016-03-04 15:05:00,56.2,56.4,56.19,56.37,25805.0,56.2,56.4,56.19,56.37,25805.0
2016-03-04 15:10:00,56.39,56.39,56.29,56.31,14875.0,56.39,56.39,56.29,56.31,14875.0
2016-03-04 15:15:00,56.32,56.52,56.32,56.52,22642.0,56.32,56.52,56.32,56.52,22642.0
2016-03-04 15:20:00,56.52,56.55,56.47,56.55,21613.0,56.52,56.55,56.47,56.55,21613.0
2016-03-04 15:25:00,56.55,56.61,56.55,56.6,34231.0,56.55,56.61,56.55,56.6,34231.0
2016-03-04 15:30:00,56.59,56.65,56.47,56.51,43505.0,56.59,56.65,56.47,56.51,43505.0
2016-03-04 15:35:00,56.52,56.56,56.4,56.4,38167.0,56.52,56.56,56.4,56.4,38167.0
2016-03-04 15:40:00,56.39,56.58,56.39,56.5,47598.0,56.39,56.58,56.39,56.5,47598.0
2016-03-04 15:45:00,56.5,56.5,56.39,56.43,37355.0,56.5,56.5,56.39,56.43,37355.0
2016-03-04 15:50:00,56.41,56.42,56.24,56.26,78045.0,56.41,56.42,56.24,56.26,78045.0
2016-03-04 15:55:00,56.27,56.32,56.21,56.25,136436.0,56.27,56.32,56.21,56.25,136436.0
2016-03-07 09:30:00,55.87,56.2,55.42,55.84,37590.0,55.87,56.2,55.42,55.84,37590.0
2016-03-07 09:35:00,55.93,56.66,55.92,56.53,55109.0,55.93,56.66,55.92,56.53,55109.0
2016-03-07 09:40:00,56.48,56.53,56.07,56.17,13546.0,56.48,56.53,56.07,56.17,13546.0
2016-03-07 09:45:00,56.23,56.58,56.21,56.5,36689.0,56.23,56.58,56.21,56.5,36689.0
2016-03-07 09:50:00,56.5,56.62,56.41,56.5,30899.0,56.5,56.62,56.41,56.5,30899.0
2016-03-07 09:55:00,56.4,56.75,56.31,56.58,34996.0,56.4,56.75,56.31,56.58,34996.0
2016-03-07 10:00:00,56.57,56.58,56.35,56.53,21951.0,56.57,56.58,56.35,56.53,21951.0
2016-03-07 10:05:00,56.56,56.68,56.51,56.58,25085.0,56.56,56.68,56.51,56.58,25085.0
2016-03-07 10:10:00,56.6,56.61,56.44,56.54,16071.0,56.6,56.61,56.44,56.54,16071.0
2016-03-07 10:15:00,56.55,56.76,56.55,56.76,13104.0,56.55,56.76,56.55,56.76,13104.0
2016-03-07 10:20:00,56.76,56.81,56.66,56.79,50557.0,56.76,56.81,56.66,56.79,50557.0
2016-03-07 10:25:00,56.78,56.9,56.78,56.83,30218.0,56.78,56.9,56.78,56.83,30218.0
2016-03-07 10:30:00,56.84,57.09,56.8,57.04,28877.0,56.84,57.09,56.8,57.04,28877.0
2016-03-07 10:35:00,57.08,57.42,57.06,57.37,50294.0,57.08,57.42,57.06,57.37,50294.0
2016-03-07 10:40:00,57.37,57.44,57.23,57.24,36788.0,57.37,57.44,57.23,57.24,36788.0
2016-03-07 10:45:00,57.27,57.27,56.96,56.97,12140.0,57.27,57.27,56.96,56.97,12140.0
2016-03-07 10:50:00,56.98,57.03,56.81,56.93,13631.0,56.98,57.03,56.81,56.93,13631.0
2016-03-07 10:55:00,56.92,57.1,56.92,57.1,15729.0,56.92,57.1,56.92,57.1,15729.0
2016-03-07 11:00:00,57.1,57.2,57.0,57.03,22461.0,57.1,57.2,57.0,57.03,22461.0
2016-03-07 11:05:00,57.03,57.22,57.03,57.18,12763.0,57.03,57.22,57.03,57.18,12763.0
2016-03-07 11:10:00,57.18,57.41,57.18,57.41,13450.0,57.18,57.41,57.18,57.41,13450.0
2016-03-07 11:15:00,57.42,57.42,57.14,57.17,21200.0,57.42,57.42,57.14,57.17,21200.0
2016-03-07 11:20:00,57.17,57.46,57.17,57.4,27379.0,57.17,57.46,57.17,57.4,27379.0
2016-03-07 11:25:00,57.4,57.41,57.3,57.3,13598.0,57.4,57.41,57.3,57.3,13598.0
2016-03-07 11:30:00,57.31,57.4,57.3,57.4,13117.0,57.31,57.4,57.3,57.4,13117.0
2016-03-07 11:35:00,57.39,57.64,57.38,57.54,26436.0,57.39,57.64,57.38,57.54,26436.0
2016-03-07 11:40:00,57.52,57.6,57.42,57.54,32259.0,57.52,57.6,57.42,57.54,32259.0
2016-03-07 11:45:00,57.53,57.59,57.48,57.48,13009.0,57.53,57.59,57.48,57.48,13009.0
2016-03-07 11:50:00,57.46,57.54,57.46,57.53,8635.0,57.46,57.54,57.46,57.53,8635.0
2016-03-07 11:55:00,57.47,57.47,57.36,57.44,11501.0,57.47,57.47,57.36,57.44,11501.0
2016-03-07 12:00:00,57.43,57.5,57.4,57.48,13894.0,57.43,57.5,57.4,57.48,13894.0
2016-03-07 12:05:00,57.46,57.56,57.42,57.56,6243.0,57.46,57.56,57.42,57.56,6243.0
2016-03-07 12:10:00,57.57,57.59,57.39,57.47,35363.0,57.57,57.59,57.39,57.47,35363.0
2016-03-07 12:15:00,57.47,57.5,57.44,57.5,6722.0,57.47,57.5,57.44,57.5,6722.0
2016-03-07 12:20:00,57.47,57.48,57.4,57.4,6886.0,57.47,57.48,57.4,57.4,6886.0
2016-03-07 12:25:00,57.41,57.49,57.41,57.47,9372.0,57.41,57.49,57.41,57.47,9372.0
2016-03-07 12:30:00,57.46,57.49,57.41,57.48,11840.0,57.46,57.49,57.41,57.48,11840.0
2016-03-07 12:35:00,57.48,57.48,57.42,57.42,7465.0,57.48,57.48,57.42,57.42,7465.0
2016-03-07 12:40:00,57.44,57.51,57.42,57.51,5440.0,57.44,57.51,57.42,57.51,5440.0
2016-03-07 12:45:00,57.5,57.5,57.38,57.42,8281.0,57.5,57.5,57.38,57.42,8281.0
2016-03-07 12:50:00,57.4,57.53,57.39,57.53,8923.0,57.4,57.53,57.39,57.53,8923.0
2016-03-07 12:55:00,57.53,57.53,57.49,57.49,10198.0,57.53,57.53,57.49,57.49,10198.0
2016-03-07 13:00:00,57.49,57.6,57.49,57.59,27038.0,57.49,57.6,57.49,57.59,27038.0
2016-03-07 13:05:00,57.59,57.67,57.56,57.67,9960.0,57.59,57.67,57.56,57.67,9960.0
2016-03-07 13:10:00,57.67,57.78,57.61,57.61,19956.0,57.67,57.78,57.61,57.61,19956.0
2016-03-07 13:15:00,57.61,57.61,57.51,57.58,8984.0,57.61,57.61,57.51,57.58,8984.0
2016-03-07 13:20:00,57.58,57.58,57.38,57.46,10600.0,57.58,57.58,57.38,57.46,10600.0
2016-03-07 13:25:00,57.45,57.59,57.4,57.52,18130.0,57.45,57.59,57.4,57.52,18130.0
2016-03-07 13:30:00,57.47,57.47,57.35,57.38,26335.0,57.47,57.47,57.35,57.38,26335.0
2016-03-07 13:35:00,57.37,57.44,57.34,57.34,37646.0,57.37,57.44,57.34,57.34,37646.0
2016-03-07 13:40:00,57.35,57.6,57.35,57.6,32811.0,57.35,57.6,57.35,57.6,32811.0
2016-03-07 13:45:00,57.6,57.61,57.47,57.55,19883.0,57.6,57.61,57.47,57.55,19883.0
2016-03-07 13:50:00,57.57,57.69,57.57,57.68,14507.0,57.57,57.69,57.57,57.68,14507.0
2016-03-07 13:55:00,57.64,57.68,57.53,57.57,17569.0,57.64,57.68,57.53,57.57,17569.0
2016-03-07 14:00:00,57.56,57.78,57.55,57.66,34917.0,57.56,57.78,57.55,57.66,34917.0
2016-03-07 14:05:00,57.53,57.69,57.49,57.67,9845.0,57.53,57.69,57.49,57.67,9845.0
2016-03-07 14:10:00,57.61,57.75,57.59,57.69,15337.0,57.61,57.75,57.59,57.69,15337.0
2016-03-07 14:15:00,57.69,57.71,57.5,57.5,14968.0,57.69,57.71,57.5,57.5,14968.0
2016-03-07 14:20:00,57.48,57.62,57.47,57.57,14705.0,57.48,57.62,57.47,57.57,14705.0
2016-03-07 14:25:00,57.57,57.63,57.43,57.61,26930.0,57.57,57.63,57.43,57.61,26930.0
2016-03-07 14:30:00,57.62,57.66,57.46,57.53,27617.0,57.62,57.66,57.46,57.53,27617.0
2016-03-07 14:35:00,57.54,57.54,57.22,57.39,28038.0,57.54,57.54,57.22,57.39,28038.0
2016-03-07 14:40:00,57.41,57.46,57.3,57.46,18484.0,57.41,57.46,57.3,57.46,18484.0
2016-03-07 14:45:00,57.45,57.51,57.36,57.43,26761.0,57.45,57.51,57.36,57.43,26761.0
2016-03-07 14:50:00,57.46,57.62,57.44,57.62,20314.0,57.46,57.62,57.44,57.62,20314.0
2016-03-07 14:55:00,57.62,57.68,57.54,57.67,18863.0,57.62,57.68,57.54,57.67,18863.0
2016-03-07 15:00:00,57.63,57.66,57.35,57.37,26363.0,57.63,57.66,57.35,57.37,26363.0
2016-03-07 15:05:00,57.35,57.5,57.26,57.5,16386.0,57.35,57.5,57.26,57.5,16386.0
2016-03-07 15:10:00,57.49,57.65,57.48,57.64,16862.0,57.49,57.65,57.48,57.64,16862.0
2016-03-07 15:15:00,57.61,57.8,57.6,57.8,25870.0,57.61,57.8,57.6,57.8,25870.0
2016-03-07 15:20:00,57.81,57.81,57.7,57.8,16655.0,57.81,57.81,57.7,57.8,16655.0
2016-03-07 15:25:00,57.8,57.87,57.78,57.83,25918.0,57.8,57.87,57.78,57.83,25918.0
2016-03-07 15:30:00,57.81,57.9,57.77,57.81,55296.0,57.81,57.9,57.77,57.81,55296.0
2016-03-07 15:35:00,57.82,57.97,57.76,57.95,62789.0,57.82,57.97,57.76,57.95,62789.0
2016-03-07 15:40:00,57.93,57.95,57.87,57.88,47891.0,57.93,57.95,57.87,57.88,47891.0
2016-03-07 15:45:00,57.89,57.97,57.8,57.84,47292.0,57.89,57.97,57.8,57.84,47292.0
2016-03-07 15:50:00,57.84,58.06,57.83,58.03,112797.0,57.84,58.06,57.83,58.03,112797.0
2016-03-07 15:55:00,58.04,58.34,58.0,58.17,361212.0,58.04,58.34,58.0,58.17,361212.0
2016-03-08 09:30:00,57.67,57.95,57.27,57.27,24503.0,57.67,57.95,57.27,57.27,24503.0
2016-03-08 09:35:00,57.4,57.6,57.22,57.28,20542.0,57.4,57.6,57.22,57.28,20542.0
2016-03-08 09:40:00,57.24,57.3,56.72,56.81,35579.0,57.24,57.3,56.72,56.81,35579.0
2016-03-08 09:45:00,56.82,57.07,56.73,57.0,41909.0,56.82,57.07,56.73,57.0,41909.0
2016-03-08 09:50:00,56.99,57.07,56.79,56.91,23317.0,56.99,57.07,56.79,56.91,23317.0
2016-03-08 09:55:00,56.96,56.97,56.67,56.67,17374.0,56.96,56.97,56.67,56.67,17374.0
2016-03-08 10:00:00,56.65,56.89,56.61,56.87,25502.0,56.65,56.89,56.61,56.87,25502.0
2016-03-08 10:05:00,56.84,56.88,56.42,56.42,21865.0,56.84,56.88,56.42,56.42,21865.0
2016-03-08 10:10:00,56.41,56.64,56.41,56.54,40708.0,56.41,56.64,56.41,56.54,40708.0
2016-03-08 10:15:00,56.53,56.63,56.45,56.47,20526.0,56.53,56.63,56.45,56.47,20526.0
2016-03-08 10:20:00,56.45,56.58,56.35,56.35,29420.0,56.45,56.58,56.35,56.35,29420.0
2016-03-08 10:25:00,56.34,56.34,56.14,56.16,21454.0,56.34,56.34,56.14,56.16,21454.0
2016-03-08 10:30:00,56.14,56.29,56.07,56.18,20826.0,56.14,56.29,56.07,56.18,20826.0
2016-03-08 10:35:00,56.19,56.27,56.12,56.22,17150.0,56.19,56.27,56.12,56.22,17150.0
2016-03-08 10:40:00,56.21,56.21,56.03,56.08,12431.0,56.21,56.21,56.03,56.08,12431.0
2016-03-08 10:45:00,56.1,56.29,56.08,56.29,17622.0,56.1,56.29,56.08,56.29,17622.0
2016-03-08 10:50:00,56.27,56.38,56.22,56.26,9003.0,56.27,56.38,56.22,56.26,9003.0
2016-03-08 10:55:00,56.26,56.51,56.21,56.41,30151.0,56.26,56.51,56.21,56.41,30151.0
2016-03-08 11:00:00,56.45,56.65,56.39,56.65,10948.0,56.45,56.65,56.39,56.65,10948.0
2016-03-08 11:05:00,56.64,56.91,56.62,56.91,17556.0,56.64,56.91,56.62,56.91,17556.0
2016-03-08 11:10:00,56.91,56.92,56.66,56.66,19597.0,56.91,56.92,56.66,56.66,19597.0
2016-03-08 11:15:00,56.64,56.7,56.59,56.6,27027.0,56.64,56.7,56.59,56.6,27027.0
2016-03-08 11:20:00,56.59,56.6,56.35,56.37,9574.0,56.59,56.6,56.35,56.37,9574.0
2016-03-08 11:25:00,56.39,56.62,56.38,56.5,12075.0,56.39,56.62,56.38,56.5,12075.0
2016-03-08 11:30:00,56.48,56.58,56.47,56.54,10200.0,56.48,56.58,56.47,56.54,10200.0
2016-03-08 11:35:00,56.51,56.6,56.48,56.6,15860.0,56.51,56.6,56.48,56.6,15860.0
2016-03-08 11:40:00,56.59,56.73,56.56,56.67,75150.0,56.59,56.73,56.56,56.67,75150.0
2016-03-08 11:45:00,56.66,56.73,56.57,56.66,22903.0,56.66,56.73,56.57,56.66,22903.0
2016-03-08 11:50:00,56.67,56.76,56.63,56.67,39110.0,56.67,56.76,56.63,56.67,39110.0
2016-03-08 11:55:00,56.69,56.74,56.62,56.66,11526.0,56.69,56.74,56.62,56.66,11526.0
2016-03-08 12:00:00,56.65,56.73,56.58,56.62,10848.0,56.65,56.73,56.58,56.62,10848.0
2016-03-08 12:05:00,56.63,56.91,56.63,56.86,58660.0,56.63,56.91,56.63,56.86,58660.0
2016-03-08 12:10:00,56.92,56.97,56.78,56.8,26331.0,56.92,56.97,56.78,56.8,26331.0
2016-03-08 12:15:00,56.8,57.11,56.79,57.05,8930.0,56.8,57.11,56.79,57.05,8930.0
2016-03-08 12:20:00,57.06,57.14,56.98,57.12,10593.0,57.06,57.14,56.98,57.12,10593.0
2016-03-08 12:25:00,57.09,57.09,57.0,57.03,10694.0,57.09,57.09,57.0,57.03,10694.0
2016-03-08 12:30:00,57.03,57.25,57.03,57.19,34574.0,57.03,57.25,57.03,57.19,34574.0
2016-03-08 12:35:00,57.19,57.19,57.04,57.04,20255.0,57.19,57.19,57.04,57.04,20255.0
2016-03-08 12:40:00,57.02,57.1,56.96,57.09,10987.0,57.02,57.1,56.96,57.09,10987.0
2016-03-08 12:45:00,57.08,57.2,57.05,57.19,13283.0,57.08,57.2,57.05,57.19,13283.0
2016-03-08 12:50:00,57.18,57.19,57.04,57.06,32299.0,57.18,57.19,57.04,57.06,32299.0
2016-03-08 12:55:00,57.05,57.22,57.05,57.22,12812.0,57.05,57.22,57.05,57.22,12812.0
2016-03-08 13:00:00,57.23,57.23,57.13,57.13,8850.0,57.23,57.23,57.13,57.13,8850.0
2016-03-08 13:05:00,57.14,57.16,57.02,57.04,11240.0,57.14,57.16,57.02,57.04,11240.0
2016-03-08 13:10:00,57.04,57.05,56.97,57.03,9415.0,57.04,57.05,56.97,57.03,9415.0
2016-03-08 13:15:00,57.01,57.17,57.0,57.13,8200.0,57.01,57.17,57.0,57.13,8200.0
2016-03-08 13:20:00,57.13,57.28,57.12,57.23,9050.0,57.13,57.28,57.12,57.23,9050.0
2016-03-08 13:25:00,57.24,57.37,57.23,57.36,9592.0,57.24,57.37,57.23,57.36,9592.0
2016-03-08 13:30:00,57.37,57.38,57.32,57.35,13756.0,57.37,57.38,57.32,57.35,13756.0
2016-03-08 13:35:00,57.34,57.52,57.33,57.47,12499.0,57.34,57.52,57.33,57.47,12499.0
2016-03-08 13:40:00,57.45,57.54,57.45,57.49,8700.0,57.45,57.54,57.45,57.49,8700.0
2016-03-08 13:45:00,57.49,57.5,57.34,57.34,12793.0,57.49,57.5,57.34,57.34,12793.0
2016-03-08 13:50:00,57.35,57.35,57.24,57.31,13580.0,57.35,57.35,57.24,57.31,13580.0
2016-03-08 13:55:00,57.32,57.48,57.32,57.45,25662.0,57.32,57.48,57.32,57.45,25662.0
2016-03-08 14:00:00,57.47,57.5,57.39,57.49,28381.0,57.47,57.5,57.39,57.49,28381.0
2016-03-08 14:05:00,57.51,57.53,57.4,57.47,22594.0,57.51,57.53,57.4,57.47,22594.0
2016-03-08 14:10:00,57.47,57.61,57.47,57.61,19265.0,57.47,57.61,57.47,57.61,19265.0
2016-03-08 14:15:00,57.6,57.6,57.46,57.5,29444.0,57.6,57.6,57.46,57.5,29444.0
2016-03-08 14:20:00,57.51,57.58,57.38,57.39,37282.0,57.51,57.58,57.38,57.39,37282.0
2016-03-08 14:25:00,57.38,57.46,57.34,57.39,46059.0,57.38,57.46,57.34,57.39,46059.0
2016-03-08 14:30:00,57.38,57.47,57.38,57.42,29437.0,57.38,57.47,57.38,57.42,29437.0
2016-03-08 14:35:00,57.42,57.42,57.3,57.34,41702.0,57.42,57.42,57.3,57.34,41702.0
2016-03-08 14:40:00,57.35,57.35,57.18,57.32,13851.0,57.35,57.35,57.18,57.32,13851.0
2016-03-08 14:45:00,57.33,57.4,57.21,57.22,17030.0,57.33,57.4,57.21,57.22,17030.0
2016-03-08 14:50:00,57.22,57.23,57.08,57.15,76476.0,57.22,57.23,57.08,57.15,76476.0
2016-03-08 14:55:00,57.14,57.32,57.13,57.23,18730.0,57.14,57.32,57.13,57.23,18730.0
2016-03-08 15:00:00,57.23,57.31,57.12,57.12,18503.0,57.23,57.31,57.12,57.12,18503.0
2016-03-08 15:05:00,57.12,57.14,56.97,57.01,18913.0,57.12,57.14,56.97,57.01,18913.0
2016-03-08 15:10:00,57.01,57.18,57.01,57.07,13385.0,57.01,57.18,57.01,57.07,13385.0
2016-03-08 15:15:00,57.08,57.1,56.98,56.99,14725.0,57.08,57.1,56.98,56.99,14725.0
2016-03-08 15:20:00,57.0,57.07,56.95,57.07,21353.0,57.0,57.07,56.95,57.07,21353.0
2016-03-08 15:25:00,57.07,57.07,56.85,56.85,20336.0,57.07,57.07,56.85,56.85,20336.0
2016-03-08 15:30:00,56.85,56.94,56.83,56.93,27536.0,56.85,56.94,56.83,56.93,27536.0
2016-03-08 15:35:00,56.92,57.01,56.84,56.87,39693.0,56.92,57.01,56.84,56.87,39693.0
2016-03-08 15:40:00,56.88,56.97,56.8,56.89,29678.0,56.88,56.97,56.8,56.89,29678.0
2016-03-08 15:45:00,56.86,56.94,56.81,56.83,27198.0,56.86,56.94,56.81,56.83,27198.0
2016-03-08 15:50:00,56.82,56.91,56.82,56.86,78575.0,56.82,56.91,56.82,56.86,78575.0
2016-03-08 15:55:00,56.86,56.89,56.75,56.85,167287.0,56.86,56.89,56.75,56.85,167287.0
2016-03-09 09:30:00,57.13,57.42,56.81,56.81,36930.0,57.13,57.42,56.81,56.81,36930.0
2016-03-09 09:35:00,56.81,56.94,56.71,56.94,36546.0,56.81,56.94,56.71,56.94,36546.0
2016-03-09 09:40:00,56.94,57.03,56.66,56.74,35592.0,56.94,57.03,56.66,56.74,35592.0
2016-03-09 09:45:00,56.76,56.78,56.36,56.51,92016.0,56.76,56.78,56.36,56.51,92016.0
2016-03-09 09:50:00,56.54,56.54,56.4,56.44,23920.0,56.54,56.54,56.4,56.44,23920.0
2016-03-09 09:55:00,56.46,56.52,56.27,56.39,54926.0,56.46,56.52,56.27,56.39,54926.0
2016-03-09 10:00:00,56.39,56.49,56.19,56.19,70510.0,56.39,56.49,56.19,56.19,70510.0
2016-03-09 10:05:00,56.25,56.32,56.19,56.2,43508.0,56.25,56.32,56.19,56.2,43508.0
2016-03-09 10:10:00,56.17,56.32,56.17,56.26,49510.0,56.17,56.32,56.17,56.26,49510.0
2016-03-09 10:15:00,56.25,56.45,56.25,56.32,26140.0,56.25,56.45,56.25,56.32,26140.0
2016-03-09 10:20:00,56.32,56.65,56.29,56.54,35934.0,56.32,56.65,56.29,56.54,35934.0
2016-03-09 10:25:00,56.54,56.56,56.44,56.44,12090.0,56.54,56.56,56.44,56.44,12090.0
2016-03-09 10:30:00,56.49,56.66,56.43,56.48,42912.0,56.49,56.66,56.43,56.48,42912.0
2016-03-09 10:35:00,56.5,56.73,56.5,56.65,37696.0,56.5,56.73,56.5,56.65,37696.0
2016-03-09 10:40:00,56.66,56.67,56.56,56.57,25278.0,56.66,56.67,56.56,56.57,25278.0
2016-03-09 10:45:00,56.59,56.59,56.44,56.46,31194.0,56.59,56.59,56.44,56.46,31194.0
2016-03-09 10:50:00,56.45,56.45,55.98,56.04,40068.0,56.45,56.45,55.98,56.04,40068.0
2016-03-09 10:55:00,56.04,56.13,55.85,56.12,145824.0,56.04,56.13,55.85,56.12,145824.0
2016-03-09 11:00:00,56.11,56.35,56.09,56.23,42106.0,56.11,56.35,56.09,56.23,42106.0
2016-03-09 11:05:00,56.19,56.26,56.06,56.12,31284.0,56.19,56.26,56.06,56.12,31284.0
2016-03-09 11:10:00,56.12,56.23,56.12,56.16,81122.0,56.12,56.23,56.12,56.16,81122.0
2016-03-09 11:15:00,56.17,56.51,56.17,56.37,110766.0,56.17,56.51,56.17,56.37,110766.0
2016-03-09 11:20:00,56.38,56.47,56.24,56.33,42476.0,56.38,56.47,56.24,56.33,42476.0
2016-03-09 11:25:00,56.34,56.5,56.33,56.44,21518.0,56.34,56.5,56.33,56.44,21518.0
2016-03-09 11:30:00,56.44,56.52,56.37,56.37,41660.0,56.44,56.52,56.37,56.37,41660.0
2016-03-09 11:35:00,56.4,56.43,56.29,56.37,18200.0,56.4,56.43,56.29,56.37,18200.0
2016-03-09 11:40:00,56.36,56.36,56.22,56.3,18330.0,56.36,56.36,56.22,56.3,18330.0
2016-03-09 11:45:00,56.33,56.36,56.25,56.33,16000.0,56.33,56.36,56.25,56.33,16000.0
2016-03-09 11:50:00,56.34,56.53,56.33,56.53,27432.0,56.34,56.53,56.33,56.53,27432.0
2016-03-09 11:55:00,56.53,56.6,56.48,56.59,26314.0,56.53,56.6,56.48,56.59,26314.0
2016-03-09 12:00:00,56.59,56.59,56.36,56.4,19112.0,56.59,56.59,56.36,56.4,19112.0
2016-03-09 12:05:00,56.38,56.39,56.32,56.37,22024.0,56.38,56.39,56.32,56.37,22024.0
2016-03-09 12:10:00,56.36,56.48,56.36,56.42,13654.0,56.36,56.48,56.36,56.42,13654.0
2016-03-09 12:15:00,56.44,56.47,56.32,56.38,13740.0,56.44,56.47,56.32,56.38,13740.0
2016-03-09 12:20:00,56.38,56.46,56.35,56.46,9898.0,56.38,56.46,56.35,56.46,9898.0
2016-03-09 12:25:00,56.46,56.5,56.44,56.49,16098.0,56.46,56.5,56.44,56.49,16098.0
2016-03-09 12:30:00,56.47,56.56,56.46,56.5,33154.0,56.47,56.56,56.46,56.5,33154.0
2016-03-09 12:35:00,56.51,56.51,56.3,56.41,33390.0,56.51,56.51,56.3,56.41,33390.0
2016-03-09 12:40:00,56.42,56.47,56.34,56.36,13416.0,56.42,56.47,56.34,56.36,13416.0
2016-03-09 12:45:00,56.35,56.35,56.23,56.26,11876.0,56.35,56.35,56.23,56.26,11876.0
2016-03-09 12:50:00,56.25,56.29,56.22,56.26,30162.0,56.25,56.29,56.22,56.26,30162.0
2016-03-09 12:55:00,56.27,56.28,56.22,56.26,33962.0,56.27,56.28,56.22,56.26,33962.0
2016-03-09 13:00:00,56.25,56.27,56.23,56.24,24686.0,56.25,56.27,56.23,56.24,24686.0
2016-03-09 13:05:00,56.24,56.25,56.18,56.19,14082.0,56.24,56.25,56.18,56.19,14082.0
2016-03-09 13:10:00,56.19,56.3,56.19,56.29,14800.0,56.19,56.3,56.19,56.29,14800.0
2016-03-09 13:15:00,56.3,56.31,56.24,56.29,22208.0,56.3,56.31,56.24,56.29,22208.0
2016-03-09 13:20:00,56.3,56.34,56.25,56.33,15194.0,56.3,56.34,56.25,56.33,15194.0
2016-03-09 13:25:00,56.34,56.46,56.34,56.46,25188.0,56.34,56.46,56.34,56.46,25188.0
2016-03-09 13:30:00,56.45,56.51,56.42,56.43,19800.0,56.45,56.51,56.42,56.43,19800.0
2016-03-09 13:35:00,56.43,56.55,56.43,56.46,69344.0,56.43,56.55,56.43,56.46,69344.0
2016-03-09 13:40:00,56.46,56.5,56.42,56.48,15892.0,56.46,56.5,56.42,56.48,15892.0
2016-03-09 13:45:00,56.47,56.62,56.45,56.59,34978.0,56.47,56.62,56.45,56.59,34978.0
2016-03-09 13:50:00,56.6,56.62,56.56,56.6,45642.0,56.6,56.62,56.56,56.6,45642.0
2016-03-09 13:55:00,56.6,56.66,56.56,56.64,62234.0,56.6,56.66,56.56,56.64,62234.0
2016-03-09 14:00:00,56.66,56.8,56.66,56.8,124926.0,56.66,56.8,56.66,56.8,124926.0
2016-03-09 14:05:00,56.8,56.8,56.7,56.75,42588.0,56.8,56.8,56.7,56.75,42588.0
2016-03-09 14:10:00,56.74,56.74,56.64,56.68,17500.0,56.74,56.74,56.64,56.68,17500.0
2016-03-09 14:15:00,56.67,56.69,56.61,56.61,23172.0,56.67,56.69,56.61,56.61,23172.0
2016-03-09 14:20:00,56.61,56.62,56.48,56.52,175440.0,56.61,56.62,56.48,56.52,175440.0
2016-03-09 14:25:00,56.52,56.65,56.48,56.65,30136.0,56.52,56.65,56.48,56.65,30136.0
2016-03-09 14:30:00,56.65,56.7,56.41,56.42,36280.0,56.65,56.7,56.41,56.42,36280.0
2016-03-09 14:35:00,56.44,56.51,56.42,56.5,13248.0,56.44,56.51,56.42,56.5,13248.0
2016-03-09 14:40:00,56.5,56.61,56.49,56.59,22340.0,56.5,56.61,56.49,56.59,22340.0
2016-03-09 14:45:00,56.6,56.66,56.6,56.65,24992.0,56.6,56.66,56.6,56.65,24992.0
2016-03-09 14:50:00,56.65,56.7,56.54,56.61,31808.0,56.65,56.7,56.54,56.61,31808.0
2016-03-09 14:55:00,56.61,56.67,56.6,56.66,121686.0,56.61,56.67,56.6,56.66,121686.0
2016-03-09 15:00:00,56.66,56.69,56.63,56.68,28610.0,56.66,56.69,56.63,56.68,28610.0
2016-03-09 15:05:00,56.67,56.69,56.51,56.52,31902.0,56.67,56.69,56.51,56.52,31902.0
2016-03-09 15:10:00,56.51,56.55,56.48,56.5,36866.0,56.51,56.55,56.48,56.5,36866.0
2016-03-09 15:15:00,56.49,56.55,56.47,56.54,27630.0,56.49,56.55,56.47,56.54,27630.0
2016-03-09 15:20:00,56.55,56.62,56.55,56.59,38656.0,56.55,56.62,56.55,56.59,38656.0
2016-03-09 15:25:00,56.59,56.63,56.55,56.6,33252.0,56.59,56.63,56.55,56.6,33252.0
2016-03-09 15:30:00,56.59,56.7,56.58,56.68,58150.0,56.59,56.7,56.58,56.68,58150.0
2016-03-09 15:35:00,56.67,56.71,56.63,56.69,52322.0,56.67,56.71,56.63,56.69,52322.0
2016-03-09 15:40:00,56.68,56.71,56.62,56.64,102942.0,56.68,56.71,56.62,56.64,102942.0
2016-03-09 15:45:00,56.65,56.7,56.61,56.65,57676.0,56.65,56.7,56.61,56.65,57676.0
2016-03-09 15:50:00,56.64,56.69,56.64,56.68,115512.0,56.64,56.69,56.64,56.68,115512.0
2016-03-09 15:55:00,56.67,56.69,56.6,56.69,330422.0,56.67,56.69,56.6,56.69,330422.0
2016-03-10 09:30:00,57.0,57.0,56.75,56.91,22196.0,57.0,57.0,56.75,56.91,22196.0
2016-03-10 09:35:00,56.92,56.92,56.44,56.48,32753.0,56.92,56.92,56.44,56.48,32753.0
2016-03-10 09:40:00,56.62,56.68,56.4,56.53,11660.0,56.62,56.68,56.4,56.53,11660.0
2016-03-10 09:45:00,56.58,56.66,56.52,56.59,73269.0,56.58,56.66,56.52,56.59,73269.0
2016-03-10 09:50:00,56.63,56.7,56.57,56.67,19047.0,56.63,56.7,56.57,56.67,19047.0
2016-03-10 09:55:00,56.64,56.85,56.6,56.65,72745.0,56.64,56.85,56.6,56.65,72745.0
2016-03-10 10:00:00,56.68,56.93,56.68,56.83,12729.0,56.68,56.93,56.68,56.83,12729.0
2016-03-10 10:05:00,56.86,56.87,56.56,56.56,88626.0,56.86,56.87,56.56,56.56,88626.0
2016-03-10 10:10:00,56.56,56.6,56.32,56.49,31384.0,56.56,56.6,56.32,56.49,31384.0
2016-03-10 10:15:00,56.5,56.71,56.47,56.49,9790.0,56.5,56.71,56.47,56.49,9790.0
2016-03-10 10:20:00,56.47,56.55,56.43,56.43,10200.0,56.47,56.55,56.43,56.43,10200.0
2016-03-10 10:25:00,56.42,56.51,56.32,56.32,9707.0,56.42,56.51,56.32,56.32,9707.0
2016-03-10 10:30:00,56.3,56.32,55.94,55.95,27143.0,56.3,56.32,55.94,55.95,27143.0
2016-03-10 10:35:00,55.98,55.99,55.8,55.94,41129.0,55.98,55.99,55.8,55.94,41129.0
2016-03-10 10:40:00,55.94,56.03,55.85,55.96,31132.0,55.94,56.03,55.85,55.96,31132.0
2016-03-10 10:45:00,55.96,56.07,55.95,56.02,27717.0,55.96,56.07,55.95,56.02,27717.0
2016-03-10 10:50:00,56.02,56.07,55.93,56.02,14813.0,56.02,56.07,55.93,56.02,14813.0
2016-03-10 10:55:00,56.02,56.03,55.7,55.76,82335.0,56.02,56.03,55.7,55.76,82335.0
2016-03-10 11:00:00,55.79,55.79,55.48,55.56,30176.0,55.79,55.79,55.48,55.56,30176.0
2016-03-10 11:05:00,55.57,55.77,55.53,55.76,20320.0,55.57,55.77,55.53,55.76,20320.0
2016-03-10 11:10:00,55.75,55.76,55.58,55.66,42794.0,55.75,55.76,55.58,55.66,42794.0
2016-03-10 11:15:00,55.67,55.68,55.38,55.41,18971.0,55.67,55.68,55.38,55.41,18971.0
2016-03-10 11:20:00,55.42,55.42,55.3,55.33,33951.0,55.42,55.42,55.3,55.33,33951.0
2016-03-10 11:25:00,55.31,55.36,55.23,55.32,14767.0,55.31,55.36,55.23,55.32,14767.0
2016-03-10 11:30:00,55.27,55.33,55.02,55.11,41371.0,55.27,55.33,55.02,55.11,41371.0
2016-03-10 11:35:00,55.07,55.3,55.0,55.28,21681.0,55.07,55.3,55.0,55.28,21681.0
2016-03-10 11:40:00,55.3,55.49,55.29,55.47,10161.0,55.3,55.49,55.29,55.47,10161.0
2016-03-10 11:45:00,55.47,55.66,55.44,55.65,13870.0,55.47,55.66,55.44,55.65,13870.0
2016-03-10 11:50:00,55.65,55.65,55.53,55.56,22516.0,55.65,55.65,55.53,55.56,22516.0
2016-03-10 11:55:00,55.55,55.75,55.55,55.59,12586.0,55.55,55.75,55.55,55.59,12586.0
2016-03-10 12:00:00,55.59,55.67,55.55,55.56,48703.0,55.59,55.67,55.55,55.56,48703.0
2016-03-10 12:05:00,55.55,55.58,55.47,55.51,12938.0,55.55,55.58,55.47,55.51,12938.0
2016-03-10 12:10:00,55.5,55.57,55.44,55.49,17181.0,55.5,55.57,55.44,55.49,17181.0
2016-03-10 12:15:00,55.48,55.5,55.41,55.44,10515.0,55.48,55.5,55.41,55.44,10515.0
2016-03-10 12:20:00,55.45,55.46,55.31,55.34,15677.0,55.45,55.46,55.31,55.34,15677.0
2016-03-10 12:25:00,55.35,55.4,55.31,55.34,4808.0,55.35,55.4,55.31,55.34,4808.0
2016-03-10 12:30:00,55.34,55.39,55.27,55.32,7455.0,55.34,55.39,55.27,55.32,7455.0
2016-03-10 12:35:00,55.34,55.34,55.09,55.11,15096.0,55.34,55.34,55.09,55.11,15096.0
2016-03-10 12:40:00,55.09,55.11,54.95,54.98,13201.0,55.09,55.11,54.95,54.98,13201.0
2016-03-10 12:45:00,54.97,54.97,54.82,54.83,33254.0,54.97,54.97,54.82,54.83,33254.0
2016-03-10 12:50:00,54.85,54.91,54.68,54.7,22059.0,54.85,54.91,54.68,54.7,22059.0
2016-03-10 12:55:00,54.73,54.79,54.62,54.71,30354.0,54.73,54.79,54.62,54.71,30354.0
2016-03-10 13:00:00,54.7,54.8,54.63,54.63,16740.0,54.7,54.8,54.63,54.63,16740.0
2016-03-10 13:05:00,54.64,54.73,54.61,54.64,10800.0,54.64,54.73,54.61,54.64,10800.0
2016-03-10 13:10:00,54.65,54.7,54.57,54.7,16751.0,54.65,54.7,54.57,54.7,16751.0
2016-03-10 13:15:00,54.72,54.88,54.72,54.88,6620.0,54.72,54.88,54.72,54.88,6620.0
2016-03-10 13:20:00,54.87,54.92,54.81,54.92,9350.0,54.87,54.92,54.81,54.92,9350.0
2016-03-10 13:25:00,54.91,55.18,54.9,55.18,41839.0,54.91,55.18,54.9,55.18,41839.0
2016-03-10 13:30:00,55.18,55.3,55.17,55.29,6560.0,55.18,55.3,55.17,55.29,6560.0
2016-03-10 13:35:00,55.29,55.35,55.14,55.18,15532.0,55.29,55.35,55.14,55.18,15532.0
2016-03-10 13:40:00,55.18,55.19,55.12,55.15,12386.0,55.18,55.19,55.12,55.15,12386.0
2016-03-10 13:45:00,55.15,55.15,55.09,55.11,8300.0,55.15,55.15,55.09,55.11,8300.0
2016-03-10 13:50:00,55.08,55.18,55.07,55.18,10701.0,55.08,55.18,55.07,55.18,10701.0
2016-03-10 13:55:00,55.17,55.17,55.02,55.09,10421.0,55.17,55.17,55.02,55.09,10421.0
2016-03-10 14:00:00,55.1,55.14,55.08,55.12,8836.0,55.1,55.14,55.08,55.12,8836.0
2016-03-10 14:05:00,55.13,55.17,54.95,54.97,14396.0,55.13,55.17,54.95,54.97,14396.0
2016-03-10 14:10:00,54.95,54.99,54.86,54.98,9244.0,54.95,54.99,54.86,54.98,9244.0
2016-03-10 14:15:00,54.98,55.12,54.96,55.1,15501.0,54.98,55.12,54.96,55.1,15501.0
2016-03-10 14:20:00,55.09,55.13,55.06,55.13,26180.0,55.09,55.13,55.06,55.13,26180.0
2016-03-10 14:25:00,55.13,55.34,55.13,55.32,21259.0,55.13,55.34,55.13,55.32,21259.0
2016-03-10 14:30:00,55.31,55.42,55.26,55.34,15548.0,55.31,55.42,55.26,55.34,15548.0
2016-03-10 14:35:00,55.34,55.37,55.28,55.35,18406.0,55.34,55.37,55.28,55.35,18406.0
2016-03-10 14:40:00,55.36,55.65,55.36,55.62,25296.0,55.36,55.65,55.36,55.62,25296.0
2016-03-10 14:45:00,55.62,55.82,55.61,55.8,16695.0,55.62,55.82,55.61,55.8,16695.0
2016-03-10 14:50:00,55.8,55.88,55.71,55.71,19864.0,55.8,55.88,55.71,55.71,19864.0
2016-03-10 14:55:00,55.71,55.73,55.66,55.72,16139.0,55.71,55.73,55.66,55.72,16139.0
2016-03-10 15:00:00,55.72,55.74,55.52,55.62,42967.0,55.72,55.74,55.52,55.62,42967.0
2016-03-10 15:05:00,55.59,55.68,55.54,55.68,22569.0,55.59,55.68,55.54,55.68,22569.0
2016-03-10 15:10:00,55.7,55.79,55.62,55.77,38746.0,55.7,55.79,55.62,55.77,38746.0
2016-03-10 15:15:00,55.77,55.87,55.72,55.72,53729.0,55.77,55.87,55.72,55.72,53729.0
2016-03-10 15:20:00,55.73,55.73,55.61,55.7,31813.0,55.73,55.73,55.61,55.7,31813.0
2016-03-10 15:25:00,55.71,56.03,55.69,55.97,38234.0,55.71,56.03,55.69,55.97,38234.0
2016-03-10 15:30:00,55.96,55.98,55.83,55.92,23647.0,55.96,55.98,55.83,55.92,23647.0
2016-03-10 15:35:00,55.92,55.97,55.76,55.76,32865.0,55.92,55.97,55.76,55.76,32865.0
2016-03-10 15:40:00,55.75,55.87,55.73,55.79,37793.0,55.75,55.87,55.73,55.79,37793.0
2016-03-10 15:45:00,55.77,55.78,55.69,55.71,35341.0,55.77,55.78,55.69,55.71,35341.0
2016-03-10 15:50:00,55.72,55.87,55.71,55.87,38152.0,55.72,55.87,55.71,55.87,38152.0
2016-03-10 15:55:00,55.86,55.95,55.78,55.94,96604.0,55.86,55.95,55.78,55.94,96604.0
2016-03-11 09:30:00,56.9,57.08,56.51,56.68,82000.0,56.9,57.08,56.51,56.68,82000.0
2016-03-11 09:35:00,56.57,56.76,56.39,56.53,144947.0,56.57,56.76,56.39,56.53,144947.0
2016-03-11 09:40:00,56.49,56.77,56.3,56.54,40273.0,56.49,56.77,56.3,56.54,40273.0
2016-03-11 09:45:00,56.68,56.75,56.55,56.59,93957.0,56.68,56.75,56.55,56.59,93957.0
2016-03-11 09:50:00,56.61,57.05,56.58,57.05,45392.0,56.61,57.05,56.58,57.05,45392.0
2016-03-11 09:55:00,57.02,57.19,56.94,57.15,45450.0,57.02,57.19,56.94,57.15,45450.0
2016-03-11 10:00:00,57.16,57.2,57.02,57.1,25149.0,57.16,57.2,57.02,57.1,25149.0
2016-03-11 10:05:00,57.11,57.11,56.59,56.59,50760.0,57.11,57.11,56.59,56.59,50760.0
2016-03-11 10:10:00,56.59,56.83,56.55,56.64,50680.0,56.59,56.83,56.55,56.64,50680.0
2016-03-11 10:15:00,56.67,56.97,56.62,56.97,102379.0,56.67,56.97,56.62,56.97,102379.0
2016-03-11 10:20:00,56.95,56.95,56.77,56.88,73839.0,56.95,56.95,56.77,56.88,73839.0
2016-03-11 10:25:00,56.92,57.16,56.91,57.02,75864.0,56.92,57.16,56.91,57.02,75864.0
2016-03-11 10:30:00,57.05,57.1,56.99,57.05,51286.0,57.05,57.1,56.99,57.05,51286.0
2016-03-11 10:35:00,57.06,57.09,56.96,56.98,48298.0,57.06,57.09,56.96,56.98,48298.0
2016-03-11 10:40:00,57.0,57.09,56.99,56.99,21101.0,57.0,57.09,56.99,56.99,21101.0
2016-03-11 10:45:00,56.99,57.02,56.93,56.95,9925.0,56.99,57.02,56.93,56.95,9925.0
2016-03-11 10:50:00,56.95,57.04,56.79,57.03,31449.0,56.95,57.04,56.79,57.03,31449.0
2016-03-11 10:55:00,57.05,57.06,56.88,56.91,12474.0,57.05,57.06,56.88,56.91,12474.0
2016-03-11 11:00:00,56.91,56.97,56.81,56.82,20242.0,56.91,56.97,56.81,56.82,20242.0
2016-03-11 11:05:00,56.81,56.93,56.78,56.89,27121.0,56.81,56.93,56.78,56.89,27121.0
2016-03-11 11:10:00,56.9,56.91,56.73,56.73,13993.0,56.9,56.91,56.73,56.73,13993.0
2016-03-11 11:15:00,56.73,56.87,56.7,56.85,18233.0,56.73,56.87,56.7,56.85,18233.0
2016-03-11 11:20:00,56.86,56.94,56.85,56.9,18552.0,56.86,56.94,56.85,56.9,18552.0
2016-03-11 11:25:00,56.9,56.96,56.9,56.92,10367.0,56.9,56.96,56.9,56.92,10367.0
2016-03-11 11:30:00,56.92,56.96,56.85,56.91,70038.0,56.92,56.96,56.85,56.91,70038.0
2016-03-11 11:35:00,56.94,56.96,56.88,56.93,11588.0,56.94,56.96,56.88,56.93,11588.0
2016-03-11 11:40:00,56.93,56.96,56.84,56.84,10656.0,56.93,56.96,56.84,56.84,10656.0
2016-03-11 11:45:00,56.84,56.88,56.81,56.83,36349.0,56.84,56.88,56.81,56.83,36349.0
2016-03-11 11:50:00,56.82,56.82,56.78,56.79,7697.0,56.82,56.82,56.78,56.79,7697.0
2016-03-11 11:55:00,56.78,56.82,56.72,56.79,8800.0,56.78,56.82,56.72,56.79,8800.0
2016-03-11 12:00:00,56.76,56.76,56.69,56.76,17918.0,56.76,56.76,56.69,56.76,17918.0
2016-03-11 12:05:00,56.75,56.82,56.75,56.78,5600.0,56.75,56.82,56.75,56.78,5600.0
2016-03-11 12:10:00,56.79,56.8,56.75,56.8,5800.0,56.79,56.8,56.75,56.8,5800.0
2016-03-11 12:15:00,56.8,56.86,56.76,56.86,16919.0,56.8,56.86,56.76,56.86,16919.0
2016-03-11 12:20:00,56.85,56.87,56.73,56.78,9900.0,56.85,56.87,56.73,56.78,9900.0
2016-03-11 12:25:00,56.76,56.82,56.76,56.79,9800.0,56.76,56.82,56.76,56.79,9800.0
2016-03-11 12:30:00,56.78,56.82,56.74,56.75,10404.0,56.78,56.82,56.74,56.75,10404.0
2016-03-11 12:35:00,56.75,56.76,56.72,56.73,7209.0,56.75,56.76,56.72,56.73,7209.0
2016-03-11 12:40:00,56.72,56.75,56.7,56.71,7928.0,56.72,56.75,56.7,56.71,7928.0
2016-03-11 12:45:00,56.72,56.72,56.61,56.62,10600.0,56.72,56.72,56.61,56.62,10600.0
2016-03-11 12:50:00,56.61,56.63,56.5,56.51,51146.0,56.61,56.63,56.5,56.51,51146.0
2016-03-11 12:55:00,56.51,56.56,56.47,56.55,18494.0,56.51,56.56,56.47,56.55,18494.0
2016-03-11 13:00:00,56.53,56.58,56.37,56.37,18330.0,56.53,56.58,56.37,56.37,18330.0
2016-03-11 13:05:00,56.39,56.4,56.3,56.33,10681.0,56.39,56.4,56.3,56.33,10681.0
2016-03-11 13:10:00,56.35,56.51,56.35,56.47,7400.0,56.35,56.51,56.35,56.47,7400.0
2016-03-11 13:15:00,56.47,56.52,56.44,56.49,5806.0,56.47,56.52,56.44,56.49,5806.0
2016-03-11 13:20:00,56.52,56.52,56.43,56.48,8400.0,56.52,56.52,56.43,56.48,8400.0
2016-03-11 13:25:00,56.48,56.7,56.47,56.69,31269.0,56.48,56.7,56.47,56.69,31269.0
2016-03-11 13:30:00,56.68,56.68,56.63,56.66,6740.0,56.68,56.68,56.63,56.66,6740.0
2016-03-11 13:35:00,56.67,56.67,56.53,56.59,8570.0,56.67,56.67,56.53,56.59,8570.0
2016-03-11 13:40:00,56.59,56.6,56.49,56.56,5607.0,56.59,56.6,56.49,56.56,5607.0
2016-03-11 13:45:00,56.56,56.58,56.5,56.5,16434.0,56.56,56.58,56.5,56.5,16434.0
2016-03-11 13:50:00,56.5,56.54,56.48,56.48,13793.0,56.5,56.54,56.48,56.48,13793.0
2016-03-11 13:55:00,56.48,56.6,56.48,56.54,17267.0,56.48,56.6,56.48,56.54,17267.0
2016-03-11 14:00:00,56.53,56.67,56.5,56.67,13001.0,56.53,56.67,56.5,56.67,13001.0
2016-03-11 14:05:00,56.66,56.69,56.58,56.6,12913.0,56.66,56.69,56.58,56.6,12913.0
2016-03-11 14:10:00,56.6,56.63,56.56,56.61,13084.0,56.6,56.63,56.56,56.61,13084.0
2016-03-11 14:15:00,56.62,56.79,56.61,56.76,14914.0,56.62,56.79,56.61,56.76,14914.0
2016-03-11 14:20:00,56.76,56.83,56.72,56.81,12895.0,56.76,56.83,56.72,56.81,12895.0
2016-03-11 14:25:00,56.83,56.83,56.59,56.62,20815.0,56.83,56.83,56.59,56.62,20815.0
2016-03-11 14:30:00,56.6,56.6,56.56,56.6,12003.0,56.6,56.6,56.56,56.6,12003.0
2016-03-11 14:35:00,56.59,56.61,56.5,56.52,12340.0,56.59,56.61,56.5,56.52,12340.0
2016-03-11 14:40:00,56.52,56.54,56.47,56.5,12158.0,56.52,56.54,56.47,56.5,12158.0
2016-03-11 14:45:00,56.52,56.65,56.5,56.65,11940.0,56.52,56.65,56.5,56.65,11940.0
2016-03-11 14:50:00,56.64,56.65,56.56,56.61,11758.0,56.64,56.65,56.56,56.61,11758.0
2016-03-11 14:55:00,56.61,56.61,56.47,56.51,12165.0,56.61,56.61,56.47,56.51,12165.0
2016-03-11 15:00:00,56.51,56.61,56.47,56.61,30295.0,56.51,56.61,56.47,56.61,30295.0
2016-03-11 15:05:00,56.62,56.68,56.6,56.67,20381.0,56.62,56.68,56.6,56.67,20381.0
2016-03-11 15:10:00,56.67,56.68,56.58,56.6,53337.0,56.67,56.68,56.58,56.6,53337.0
2016-03-11 15:15:00,56.6,56.62,56.57,56.57,22146.0,56.6,56.62,56.57,56.57,22146.0
2016-03-11 15:20:00,56.57,56.68,56.57,56.66,29562.0,56.57,56.68,56.57,56.66,29562.0
2016-03-11 15:25:00,56.67,56.68,56.63,56.64,22948.0,56.67,56.68,56.63,56.64,22948.0
2016-03-11 15:30:00,56.64,56.65,56.56,56.65,32703.0,56.64,56.65,56.56,56.65,32703.0
2016-03-11 15:35:00,56.64,56.65,56.59,56.64,96334.0,56.64,56.65,56.59,56.64,96334.0
2016-03-11 15:40:00,56.66,56.66,56.56,56.6,247331.0,56.66,56.66,56.56,56.6,247331.0
2016-03-11 15:45:00,56.6,56.61,56.56,56.61,169695.0,56.6,56.61,56.56,56.61,169695.0
2016-03-11 15:50:00,56.61,56.65,56.57,56.6,122707.0,56.61,56.65,56.57,56.6,122707.0
2016-03-11 15:55:00,56.59,56.62,56.56,56.62,256751.0,56.59,56.62,56.56,56.62,256751.0
2016-03-14 09:30:00,56.21,56.95,56.05,56.23,39620.0,56.21,56.95,56.05,56.23,39620.0
2016-03-14 09:35:00,56.24,56.82,56.19,56.69,45382.0,56.24,56.82,56.19,56.69,45382.0
2016-03-14 09:40:00,56.68,56.74,56.5,56.73,34357.0,56.68,56.74,56.5,56.73,34357.0
2016-03-14 09:45:00,56.83,56.83,56.56,56.56,7438.0,56.83,56.83,56.56,56.56,7438.0
2016-03-14 09:50:00,56.53,56.54,56.14,56.16,15709.0,56.53,56.54,56.14,56.16,15709.0
2016-03-14 09:55:00,56.15,56.23,56.05,56.14,7947.0,56.15,56.23,56.05,56.14,7947.0
2016-03-14 10:00:00,56.09,56.26,56.06,56.26,7258.0,56.09,56.26,56.06,56.26,7258.0
2016-03-14 10:05:00,56.23,56.29,56.13,56.21,42664.0,56.23,56.29,56.13,56.21,42664.0
2016-03-14 10:10:00,56.2,56.25,55.98,56.13,45246.0,56.2,56.25,55.98,56.13,45246.0
2016-03-14 10:15:00,56.15,56.42,56.15,56.42,16811.0,56.15,56.42,56.15,56.42,16811.0
2016-03-14 10:20:00,56.42,56.45,56.35,56.38,7753.0,56.42,56.45,56.35,56.38,7753.0
2016-03-14 10:25:00,56.38,56.51,56.37,56.48,11552.0,56.38,56.51,56.37,56.48,11552.0
2016-03-14 10:30:00,56.49,56.53,56.34,56.39,15333.0,56.49,56.53,56.34,56.39,15333.0
2016-03-14 10:35:00,56.39,56.53,56.38,56.49,8755.0,56.39,56.53,56.38,56.49,8755.0
2016-03-14 10:40:00,56.49,56.69,56.46,56.55,49984.0,56.49,56.69,56.46,56.55,49984.0
2016-03-14 10:45:00,56.54,56.63,56.47,56.61,26176.0,56.54,56.63,56.47,56.61,26176.0
2016-03-14 10:50:00,56.62,56.63,56.49,56.53,20370.0,56.62,56.63,56.49,56.53,20370.0
2016-03-14 10:55:00,56.53,56.63,56.5,56.55,18632.0,56.53,56.63,56.5,56.55,18632.0
2016-03-14 11:00:00,56.55,56.63,56.54,56.6,15418.0,56.55,56.63,56.54,56.6,15418.0
2016-03-14 11:05:00,56.57,56.59,56.49,56.57,7903.0,56.57,56.59,56.49,56.57,7903.0
2016-03-14 11:10:00,56.57,56.63,56.47,56.53,16170.0,56.57,56.63,56.47,56.53,16170.0
2016-03-14 11:15:00,56.53,56.63,56.5,56.62,6100.0,56.53,56.63,56.5,56.62,6100.0
2016-03-14 11:20:00,56.62,56.63,56.56,56.57,9854.0,56.62,56.63,56.56,56.57,9854.0
2016-03-14 11:25:00,56.57,56.62,56.55,56.55,11000.0,56.57,56.62,56.55,56.55,11000.0
2016-03-14 11:30:00,56.54,56.54,56.44,56.46,9535.0,56.54,56.54,56.44,56.46,9535.0
2016-03-14 11:35:00,56.43,56.54,56.43,56.54,22804.0,56.43,56.54,56.43,56.54,22804.0
2016-03-14 11:40:00,56.55,56.63,56.53,56.55,40934.0,56.55,56.63,56.53,56.55,40934.0
2016-03-14 11:45:00,56.54,56.54,56.46,56.47,10085.0,56.54,56.54,56.46,56.47,10085.0
2016-03-14 11:50:00,56.5,56.57,56.5,56.57,4800.0,56.5,56.57,56.5,56.57,4800.0
2016-03-14 11:55:00,56.54,56.56,56.42,56.43,9100.0,56.54,56.56,56.42,56.43,9100.0
2016-03-14 12:00:00,56.42,56.44,56.39,56.4,6396.0,56.42,56.44,56.39,56.4,6396.0
2016-03-14 12:05:00,56.4,56.49,56.4,56.47,7570.0,56.4,56.49,56.4,56.47,7570.0
2016-03-14 12:10:00,56.46,56.51,56.44,56.49,6100.0,56.46,56.51,56.44,56.49,6100.0
2016-03-14 12:15:00,56.49,56.61,56.48,56.61,19754.0,56.49,56.61,56.48,56.61,19754.0
2016-03-14 12:20:00,56.62,56.63,56.48,56.56,8160.0,56.62,56.63,56.48,56.56,8160.0
2016-03-14 12:25:00,56.56,56.6,56.55,56.56,4084.0,56.56,56.6,56.55,56.56,4084.0
2016-03-14 12:30:00,56.6,56.62,56.56,56.6,11441.0,56.6,56.62,56.56,56.6,11441.0
2016-03-14 12:35:00,56.62,56.63,56.56,56.61,9478.0,56.62,56.63,56.56,56.61,9478.0
2016-03-14 12:40:00,56.59,56.63,56.59,56.61,8300.0,56.59,56.63,56.59,56.61,8300.0
2016-03-14 12:45:00,56.62,56.62,56.56,56.57,12313.0,56.62,56.62,56.56,56.57,12313.0
2016-03-14 12:50:00,56.59,56.62,56.57,56.59,7856.0,56.59,56.62,56.57,56.59,7856.0
2016-03-14 12:55:00,56.59,56.61,56.57,56.6,4958.0,56.59,56.61,56.57,56.6,4958.0
2016-03-14 13:00:00,56.61,56.63,56.59,56.61,11727.0,56.61,56.63,56.59,56.61,11727.0
2016-03-14 13:05:00,56.62,56.63,56.57,56.57,19481.0,56.62,56.63,56.57,56.57,19481.0
2016-03-14 13:10:00,56.57,56.62,56.56,56.6,16553.0,56.57,56.62,56.56,56.6,16553.0
2016-03-14 13:15:00,56.6,56.63,56.58,56.62,15358.0,56.6,56.63,56.58,56.62,15358.0
2016-03-14 13:20:00,56.62,56.63,56.59,56.63,26257.0,56.62,56.63,56.59,56.63,26257.0
2016-03-14 13:25:00,56.62,56.63,56.59,56.6,32334.0,56.62,56.63,56.59,56.6,32334.0
2016-03-14 13:30:00,56.59,56.63,56.58,56.61,27631.0,56.59,56.63,56.58,56.61,27631.0
2016-03-14 13:35:00,56.62,56.63,56.6,56.63,27445.0,56.62,56.63,56.6,56.63,27445.0
2016-03-14 13:40:00,56.63,56.63,56.58,56.6,12583.0,56.63,56.63,56.58,56.6,12583.0
2016-03-14 13:45:00,56.6,56.61,56.55,56.6,13512.0,56.6,56.61,56.55,56.6,13512.0
2016-03-14 13:50:00,56.61,56.62,56.59,56.62,7190.0,56.61,56.62,56.59,56.62,7190.0
2016-03-14 13:55:00,56.62,56.62,56.58,56.59,66482.0,56.62,56.62,56.58,56.59,66482.0
2016-03-14 14:00:00,56.6,56.6,56.55,56.58,59049.0,56.6,56.6,56.55,56.58,59049.0
2016-03-14 14:05:00,56.58,56.58,56.53,56.57,6400.0,56.58,56.58,56.53,56.57,6400.0
2016-03-14 14:10:00,56.55,56.6,56.55,56.56,9441.0,56.55,56.6,56.55,56.56,9441.0
2016-03-14 14:15:00,56.56,56.6,56.53,56.58,8849.0,56.56,56.6,56.53,56.58,8849.0
2016-03-14 14:20:00,56.58,56.61,56.57,56.61,11560.0,56.58,56.61,56.57,56.61,11560.0
2016-03-14 14:25:00,56.6,56.6,56.55,56.6,12584.0,56.6,56.6,56.55,56.6,12584.0
2016-03-14 14:30:00,56.6,56.63,56.57,56.6,18524.0,56.6,56.63,56.57,56.6,18524.0
2016-03-14 14:35:00,56.6,56.61,56.58,56.6,16084.0,56.6,56.61,56.58,56.6,16084.0
2016-03-14 14:40:00,56.6,56.62,56.58,56.58,22390.0,56.6,56.62,56.58,56.58,22390.0
2016-03-14 14:45:00,56.59,56.8,56.59,56.73,28975.0,56.59,56.8,56.59,56.73,28975.0
2016-03-14 14:50:00,56.72,56.72,56.61,56.72,27847.0,56.72,56.72,56.61,56.72,27847.0
2016-03-14 14:55:00,56.73,56.81,56.73,56.8,9001.0,56.73,56.81,56.73,56.8,9001.0
2016-03-14 15:00:00,56.79,56.79,56.7,56.75,8248.0,56.79,56.79,56.7,56.75,8248.0
2016-03-14 15:05:00,56.75,56.8,56.73,56.79,8273.0,56.75,56.8,56.73,56.79,8273.0
2016-03-14 15:10:00,56.79,56.81,56.74,56.75,14837.0,56.79,56.81,56.74,56.75,14837.0
2016-03-14 15:15:00,56.75,56.75,56.65,56.66,32682.0,56.75,56.75,56.65,56.66,32682.0
2016-03-14 15:20:00,56.66,56.77,56.66,56.75,7886.0,56.66,56.77,56.66,56.75,7886.0
2016-03-14 15:25:00,56.73,56.82,56.73,56.75,26904.0,56.73,56.82,56.73,56.75,26904.0
2016-03-14 15:30:00,56.75,56.75,56.66,56.69,14032.0,56.75,56.75,56.66,56.69,14032.0
2016-03-14 15:35:00,56.69,56.78,56.69,56.78,15646.0,56.69,56.78,56.69,56.78,15646.0
2016-03-14 15:40:00,56.78,56.8,56.7,56.76,26739.0,56.78,56.8,56.7,56.76,26739.0
2016-03-14 15:45:00,56.74,56.8,56.73,56.79,32291.0,56.74,56.8,56.73,56.79,32291.0
2016-03-14 15:50:00,56.78,56.81,56.76,56.8,126449.0,56.78,56.81,56.76,56.8,126449.0
2016-03-14 15:55:00,56.79,56.8,56.68,56.7,86531.0,56.79,56.8,56.68,56.7,86531.0
2016-03-15 09:30:00,56.45,56.45,56.13,56.15,27270.0,56.45,56.45,56.13,56.15,27270.0
2016-03-15 09:35:00,56.16,56.17,55.77,55.84,12850.0,56.16,56.17,55.77,55.84,12850.0
2016-03-15 09:40:00,55.9,56.13,55.88,56.09,10557.0,55.9,56.13,55.88,56.09,10557.0
2016-03-15 09:45:00,56.17,56.28,56.14,56.18,12800.0,56.17,56.28,56.14,56.18,12800.0
2016-03-15 09:50:00,56.19,56.19,55.91,55.92,18426.0,56.19,56.19,55.91,55.92,18426.0
2016-03-15 09:55:00,55.94,56.11,55.78,56.03,19168.0,55.94,56.11,55.78,56.03,19168.0
2016-03-15 10:00:00,56.02,56.02,55.62,55.62,17700.0,56.02,56.02,55.62,55.62,17700.0
2016-03-15 10:05:00,55.64,55.83,55.63,55.7,29102.0,55.64,55.83,55.63,55.7,29102.0
2016-03-15 10:10:00,55.68,55.84,55.62,55.83,7955.0,55.68,55.84,55.62,55.83,7955.0
2016-03-15 10:15:00,55.85,55.88,55.78,55.84,6934.0,55.85,55.88,55.78,55.84,6934.0
2016-03-15 10:20:00,55.83,55.9,55.71,55.86,32291.0,55.83,55.9,55.71,55.86,32291.0
2016-03-15 10:25:00,55.84,56.1,55.78,56.1,13132.0,55.84,56.1,55.78,56.1,13132.0
2016-03-15 10:30:00,56.11,56.17,56.02,56.03,16807.0,56.11,56.17,56.02,56.03,16807.0
2016-03-15 10:35:00,56.02,56.05,55.91,55.93,8181.0,56.02,56.05,55.91,55.93,8181.0
2016-03-15 10:40:00,55.96,56.03,55.86,55.91,10300.0,55.96,56.03,55.86,55.91,10300.0
2016-03-15 10:45:00,55.88,55.88,55.76,55.79,7298.0,55.88,55.88,55.76,55.79,7298.0
2016-03-15 10:50:00,55.78,55.8,55.73,55.78,24004.0,55.78,55.8,55.73,55.78,24004.0
2016-03-15 10:55:00,55.79,55.92,55.77,55.92,44557.0,55.79,55.92,55.77,55.92,44557.0
2016-03-15 11:00:00,55.93,56.0,55.88,55.9,14788.0,55.93,56.0,55.88,55.9,14788.0
2016-03-15 11:05:00,55.89,56.0,55.83,56.0,13856.0,55.89,56.0,55.83,56.0,13856.0
2016-03-15 11:10:00,55.99,56.0,55.9,55.93,11100.0,55.99,56.0,55.9,55.93,11100.0
2016-03-15 11:15:00,55.9,55.91,55.8,55.81,21793.0,55.9,55.91,55.8,55.81,21793.0
2016-03-15 11:20:00,55.82,55.85,55.8,55.83,15822.0,55.82,55.85,55.8,55.83,15822.0
2016-03-15 11:25:00,55.82,55.85,55.79,55.8,17468.0,55.82,55.85,55.79,55.8,17468.0
2016-03-15 11:30:00,55.81,55.84,55.77,55.77,25862.0,55.81,55.84,55.77,55.77,25862.0
2016-03-15 11:35:00,55.76,55.8,55.63,55.63,10485.0,55.76,55.8,55.63,55.63,10485.0
2016-03-15 11:40:00,55.63,55.73,55.59,55.65,22732.0,55.63,55.73,55.59,55.65,22732.0
2016-03-15 11:45:00,55.65,55.75,55.65,55.68,16522.0,55.65,55.75,55.65,55.68,16522.0
2016-03-15 11:50:00,55.66,55.74,55.63,55.71,6433.0,55.66,55.74,55.63,55.71,6433.0
2016-03-15 11:55:00,55.73,55.83,55.7,55.75,12039.0,55.73,55.83,55.7,55.75,12039.0
2016-03-15 12:00:00,55.74,55.76,55.7,55.7,6468.0,55.74,55.76,55.7,55.7,6468.0
2016-03-15 12:05:00,55.69,55.73,55.66,55.67,6777.0,55.69,55.73,55.66,55.67,6777.0
2016-03-15 12:10:00,55.68,55.75,55.67,55.71,11300.0,55.68,55.75,55.67,55.71,11300.0
2016-03-15 12:15:00,55.71,55.71,55.62,55.64,3832.0,55.71,55.71,55.62,55.64,3832.0
2016-03-15 12:20:00,55.64,55.75,55.63,55.69,8638.0,55.64,55.75,55.63,55.69,8638.0
2016-03-15 12:25:00,55.7,55.71,55.67,55.69,7693.0,55.7,55.71,55.67,55.69,7693.0
2016-03-15 12:30:00,55.7,55.7,55.64,55.69,6000.0,55.7,55.7,55.64,55.69,6000.0
2016-03-15 12:35:00,55.7,55.7,55.56,55.6,7800.0,55.7,55.7,55.56,55.6,7800.0
2016-03-15 12:40:00,55.62,55.7,55.61,55.67,4556.0,55.62,55.7,55.61,55.67,4556.0
2016-03-15 12:45:00,55.69,55.69,55.65,55.65,5400.0,55.69,55.69,55.65,55.65,5400.0
2016-03-15 12:50:00,55.65,55.65,55.62,55.63,9822.0,55.65,55.65,55.62,55.63,9822.0
2016-03-15 12:55:00,55.62,55.69,55.6,55.69,5000.0,55.62,55.69,55.6,55.69,5000.0
2016-03-15 13:00:00,55.69,55.69,55.6,55.62,7628.0,55.69,55.69,55.6,55.62,7628.0
2016-03-15 13:05:00,55.63,55.69,55.61,55.68,6700.0,55.63,55.69,55.61,55.68,6700.0
2016-03-15 13:10:00,55.66,55.7,55.65,55.68,6500.0,55.66,55.7,55.65,55.68,6500.0
2016-03-15 13:15:00,55.68,55.72,55.58,55.6,20684.0,55.68,55.72,55.58,55.6,20684.0
2016-03-15 13:20:00,55.59,55.67,55.54,55.65,18599.0,55.59,55.67,55.54,55.65,18599.0
2016-03-15 13:25:00,55.63,55.82,55.63,55.82,16768.0,55.63,55.82,55.63,55.82,16768.0
2016-03-15 13:30:00,55.85,55.96,55.84,55.96,5560.0,55.85,55.96,55.84,55.96,5560.0
2016-03-15 13:35:00,55.97,55.99,55.95,55.98,5375.0,55.97,55.99,55.95,55.98,5375.0
2016-03-15 13:40:00,55.99,56.04,55.98,56.01,5602.0,55.99,56.04,55.98,56.01,5602.0
2016-03-15 13:45:00,56.02,56.03,55.94,55.94,6900.0,56.02,56.03,55.94,55.94,6900.0
2016-03-15 13:50:00,55.94,56.02,55.93,56.02,4967.0,55.94,56.02,55.93,56.02,4967.0
2016-03-15 13:55:00,56.04,56.06,56.01,56.05,5994.0,56.04,56.06,56.01,56.05,5994.0
2016-03-15 14:00:00,56.07,56.08,55.97,55.99,10763.0,56.07,56.08,55.97,55.99,10763.0
2016-03-15 14:05:00,55.99,56.06,55.92,55.94,14259.0,55.99,56.06,55.92,55.94,14259.0
2016-03-15 14:10:00,55.96,56.12,55.95,56.12,4840.0,55.96,56.12,55.95,56.12,4840.0
2016-03-15 14:15:00,56.13,56.18,56.11,56.13,10681.0,56.13,56.18,56.11,56.13,10681.0
2016-03-15 14:20:00,56.13,56.13,56.11,56.12,4500.0,56.13,56.13,56.11,56.12,4500.0
2016-03-15 14:25:00,56.13,56.16,56.12,56.14,15904.0,56.13,56.16,56.12,56.14,15904.0
2016-03-15 14:30:00,56.15,56.19,56.12,56.18,10503.0,56.15,56.19,56.12,56.18,10503.0
2016-03-15 14:35:00,56.2,56.21,56.08,56.09,54298.0,56.2,56.21,56.08,56.09,54298.0
2016-03-15 14:40:00,56.09,56.19,56.09,56.19,15073.0,56.09,56.19,56.09,56.19,15073.0
2016-03-15 14:45:00,56.2,56.21,56.13,56.13,12077.0,56.2,56.21,56.13,56.13,12077.0
2016-03-15 14:50:00,56.11,56.11,56.05,56.09,9412.0,56.11,56.11,56.05,56.09,9412.0
2016-03-15 14:55:00,56.1,56.13,56.05,56.12,8522.0,56.1,56.13,56.05,56.12,8522.0
2016-03-15 15:00:00,56.13,56.23,56.12,56.17,12245.0,56.13,56.23,56.12,56.17,12245.0
2016-03-15 15:05:00,56.19,56.21,56.14,56.2,13700.0,56.19,56.21,56.14,56.2,13700.0
2016-03-15 15:10:00,56.2,56.24,56.18,56.23,12687.0,56.2,56.24,56.18,56.23,12687.0
2016-03-15 15:15:00,56.24,56.34,56.24,56.33,21355.0,56.24,56.34,56.24,56.33,21355.0
2016-03-15 15:20:00,56.35,56.46,56.34,56.41,35236.0,56.35,56.46,56.34,56.41,35236.0
2016-03-15 15:25:00,56.41,56.46,56.41,56.45,19546.0,56.41,56.46,56.41,56.45,19546.0
2016-03-15 15:30:00,56.45,56.45,56.38,56.4,19362.0,56.45,56.45,56.38,56.4,19362.0
2016-03-15 15:35:00,56.39,56.41,56.35,56.37,20165.0,56.39,56.41,56.35,56.37,20165.0
2016-03-15 15:40:00,56.37,56.41,56.3,56.31,21421.0,56.37,56.41,56.3,56.31,21421.0
2016-03-15 15:45:00,56.3,56.31,56.23,56.23,16624.0,56.3,56.31,56.23,56.23,16624.0
2016-03-15 15:50:00,56.24,56.28,56.23,56.23,28378.0,56.24,56.28,56.23,56.23,28378.0
2016-03-15 15:55:00,56.23,56.32,56.16,56.31,79473.0,56.23,56.32,56.16,56.31,79473.0
2016-03-16 09:30:00,56.22,56.29,55.94,56.28,49358.0,56.22,56.29,55.94,56.28,49358.0
2016-03-16 09:35:00,56.29,56.87,56.28,56.78,17424.0,56.29,56.87,56.28,56.78,17424.0
2016-03-16 09:40:00,56.77,56.77,56.47,56.47,8820.0,56.77,56.77,56.47,56.47,8820.0
2016-03-16 09:45:00,56.48,56.67,56.35,56.63,21722.0,56.48,56.67,56.35,56.63,21722.0
2016-03-16 09:50:00,56.63,56.81,56.63,56.75,10400.0,56.63,56.81,56.63,56.75,10400.0
2016-03-16 09:55:00,56.75,56.75,56.55,56.6,9746.0,56.75,56.75,56.55,56.6,9746.0
2016-03-16 10:00:00,56.61,56.67,56.45,56.49,13908.0,56.61,56.67,56.45,56.49,13908.0
2016-03-16 10:05:00,56.5,56.74,56.5,56.6,24418.0,56.5,56.74,56.5,56.6,24418.0
2016-03-16 10:10:00,56.58,56.68,56.5,56.6,9377.0,56.58,56.68,56.5,56.6,9377.0
2016-03-16 10:15:00,56.59,56.59,56.38,56.39,12037.0,56.59,56.59,56.38,56.39,12037.0
2016-03-16 10:20:00,56.4,56.47,56.4,56.47,5727.0,56.4,56.47,56.4,56.47,5727.0
2016-03-16 10:25:00,56.45,56.58,56.37,56.37,8447.0,56.45,56.58,56.37,56.37,8447.0
2016-03-16 10:30:00,56.37,56.5,56.35,56.38,9260.0,56.37,56.5,56.35,56.38,9260.0
2016-03-16 10:35:00,56.39,56.5,56.34,56.47,6700.0,56.39,56.5,56.34,56.47,6700.0
2016-03-16 10:40:00,56.47,56.62,56.47,56.57,9244.0,56.47,56.62,56.47,56.57,9244.0
2016-03-16 10:45:00,56.6,56.6,56.46,56.48,11000.0,56.6,56.6,56.46,56.48,11000.0
2016-03-16 10:50:00,56.47,56.53,56.46,56.48,5732.0,56.47,56.53,56.46,56.48,5732.0
2016-03-16 10:55:00,56.49,56.54,56.48,56.51,8031.0,56.49,56.54,56.48,56.51,8031.0
2016-03-16 11:00:00,56.54,56.58,56.54,56.54,5443.0,56.54,56.58,56.54,56.54,5443.0
2016-03-16 11:05:00,56.57,56.6,56.55,56.56,13713.0,56.57,56.6,56.55,56.56,13713.0
2016-03-16 11:10:00,56.56,56.6,56.55,56.57,8400.0,56.56,56.6,56.55,56.57,8400.0
2016-03-16 11:15:00,56.58,56.6,56.55,56.55,12900.0,56.58,56.6,56.55,56.55,12900.0
2016-03-16 11:20:00,56.55,56.59,56.53,56.53,8511.0,56.55,56.59,56.53,56.53,8511.0
2016-03-16 11:25:00,56.53,56.53,56.4,56.41,10723.0,56.53,56.53,56.4,56.41,10723.0
2016-03-16 11:30:00,56.42,56.5,56.41,56.5,4610.0,56.42,56.5,56.41,56.5,4610.0
2016-03-16 11:35:00,56.5,56.54,56.45,56.45,5301.0,56.5,56.54,56.45,56.45,5301.0
2016-03-16 11:40:00,56.46,56.53,56.45,56.5,7946.0,56.46,56.53,56.45,56.5,7946.0
2016-03-16 11:45:00,56.48,56.61,56.48,56.57,15318.0,56.48,56.61,56.48,56.57,15318.0
2016-03-16 11:50:00,56.57,56.58,56.44,56.5,8651.0,56.57,56.58,56.44,56.5,8651.0
2016-03-16 11:55:00,56.48,56.61,56.45,56.47,16566.0,56.48,56.61,56.45,56.47,16566.0
2016-03-16 12:00:00,56.46,56.6,56.46,56.54,10371.0,56.46,56.6,56.46,56.54,10371.0
2016-03-16 12:05:00,56.55,56.61,56.55,56.59,14962.0,56.55,56.61,56.55,56.59,14962.0
2016-03-16 12:10:00,56.6,56.62,56.56,56.59,20117.0,56.6,56.62,56.56,56.59,20117.0
2016-03-16 12:15:00,56.6,56.61,56.57,56.61,40741.0,56.6,56.61,56.57,56.61,40741.0
2016-03-16 12:20:00,56.61,56.61,56.57,56.58,13680.0,56.61,56.61,56.57,56.58,13680.0
2016-03-16 12:25:00,56.59,56.65,56.58,56.59,58049.0,56.59,56.65,56.58,56.59,58049.0
2016-03-16 12:30:00,56.6,56.61,56.54,56.59,16979.0,56.6,56.61,56.54,56.59,16979.0
2016-03-16 12:35:00,56.59,56.61,56.53,56.53,76378.0,56.59,56.61,56.53,56.53,76378.0
2016-03-16 12:40:00,56.53,56.58,56.5,56.57,8683.0,56.53,56.58,56.5,56.57,8683.0
2016-03-16 12:45:00,56.57,56.61,56.51,56.52,11514.0,56.57,56.61,56.51,56.52,11514.0
2016-03-16 12:50:00,56.53,56.57,56.5,56.57,5260.0,56.53,56.57,56.5,56.57,5260.0
2016-03-16 12:55:00,56.56,56.6,56.48,56.5,8108.0,56.56,56.6,56.48,56.5,8108.0
2016-03-16 13:00:00,56.47,56.58,56.47,56.48,19624.0,56.47,56.58,56.47,56.48,19624.0
2016-03-16 13:05:00,56.47,56.52,56.44,56.51,9687.0,56.47,56.52,56.44,56.51,9687.0
2016-03-16 13:10:00,56.53,56.56,56.48,56.52,9068.0,56.53,56.56,56.48,56.52,9068.0
2016-03-16 13:15:00,56.52,56.58,56.48,56.57,6846.0,56.52,56.58,56.48,56.57,6846.0
2016-03-16 13:20:00,56.56,56.6,56.54,56.58,10195.0,56.56,56.6,56.54,56.58,10195.0
2016-03-16 13:25:00,56.57,56.59,56.51,56.54,12350.0,56.57,56.59,56.51,56.54,12350.0
2016-03-16 13:30:00,56.54,56.6,56.52,56.59,8500.0,56.54,56.6,56.52,56.59,8500.0
2016-03-16 13:35:00,56.59,56.6,56.56,56.59,21641.0,56.59,56.6,56.56,56.59,21641.0
2016-03-16 13:40:00,56.59,56.61,56.58,56.59,23279.0,56.59,56.61,56.58,56.59,23279.0
2016-03-16 13:45:00,56.59,56.61,56.55,56.59,14926.0,56.59,56.61,56.55,56.59,14926.0
2016-03-16 13:50:00,56.6,56.61,56.54,56.6,12048.0,56.6,56.61,56.54,56.6,12048.0
2016-03-16 13:55:00,56.59,56.61,56.58,56.59,12989.0,56.59,56.61,56.58,56.59,12989.0
2016-03-16 14:00:00,56.57,57.0,56.56,56.91,73389.0,56.57,57.0,56.56,56.91,73389.0
2016-03-16 14:05:00,56.92,57.02,56.75,56.82,19186.0,56.92,57.02,56.75,56.82,19186.0
2016-03-16 14:10:00,56.79,56.82,56.56,56.56,10906.0,56.79,56.82,56.56,56.56,10906.0
2016-03-16 14:15:00,56.65,56.76,56.61,56.65,15480.0,56.65,56.76,56.61,56.65,15480.0
2016-03-16 14:20:00,56.67,57.0,56.67,56.99,12789.0,56.67,57.0,56.67,56.99,12789.0
2016-03-16 14:25:00,57.0,57.19,56.94,57.16,22554.0,57.0,57.19,56.94,57.16,22554.0
2016-03-16 14:30:00,57.16,57.28,57.13,57.2,22305.0,57.16,57.28,57.13,57.2,22305.0
2016-03-16 14:35:00,57.21,57.32,57.13,57.3,17169.0,57.21,57.32,57.13,57.3,17169.0
2016-03-16 14:40:00,57.29,57.5,57.29,57.46,14132.0,57.29,57.5,57.29,57.46,14132.0
2016-03-16 14:45:00,57.47,57.5,57.26,57.38,97585.0,57.47,57.5,57.26,57.38,97585.0
2016-03-16 14:50:00,57.37,57.4,57.2,57.2,23249.0,57.37,57.4,57.2,57.2,23249.0
2016-03-16 14:55:00,57.21,57.22,56.99,56.99,17236.0,57.21,57.22,56.99,56.99,17236.0
2016-03-16 15:00:00,57.0,57.07,56.93,56.96,91748.0,57.0,57.07,56.93,56.96,91748.0
2016-03-16 15:05:00,56.97,56.99,56.85,56.95,52840.0,56.97,56.99,56.85,56.95,52840.0
2016-03-16 15:10:00,56.96,57.0,56.88,56.98,51389.0,56.96,57.0,56.88,56.98,51389.0
2016-03-16 15:15:00,56.97,56.97,56.88,56.91,34418.0,56.97,56.97,56.88,56.91,34418.0
2016-03-16 15:20:00,56.91,56.93,56.78,56.89,20788.0,56.91,56.93,56.78,56.89,20788.0
2016-03-16 15:25:00,56.89,57.01,56.87,56.96,18508.0,56.89,57.01,56.87,56.96,18508.0
2016-03-16 15:30:00,56.97,57.0,56.91,56.99,34032.0,56.97,57.0,56.91,56.99,34032.0
2016-03-16 15:35:00,57.0,57.03,56.95,57.0,68040.0,57.0,57.03,56.95,57.0,68040.0
2016-03-16 15:40:00,57.01,57.01,56.93,56.99,46575.0,57.01,57.01,56.93,56.99,46575.0
2016-03-16 15:45:00,56.99,57.02,56.96,57.02,55497.0,56.99,57.02,56.96,57.02,55497.0
2016-03-16 15:50:00,57.02,57.02,56.94,56.97,90723.0,57.02,57.02,56.94,56.97,90723.0
2016-03-16 15:55:00,56.97,56.99,56.9,56.97,114097.0,56.97,56.99,56.9,56.97,114097.0
2016-03-17 09:30:00,56.92,56.92,56.74,56.79,12168.0,56.92,56.92,56.74,56.79,12168.0
2016-03-17 09:35:00,56.81,56.98,56.56,56.69,19576.0,56.81,56.98,56.56,56.69,19576.0
2016-03-17 09:40:00,56.62,56.69,56.39,56.46,6789.0,56.62,56.69,56.39,56.46,6789.0
2016-03-17 09:45:00,56.5,56.61,56.42,56.58,8298.0,56.5,56.61,56.42,56.58,8298.0
2016-03-17 09:50:00,56.56,56.73,56.54,56.56,11772.0,56.56,56.73,56.54,56.56,11772.0
2016-03-17 09:55:00,56.62,56.68,56.56,56.61,10530.0,56.62,56.68,56.56,56.61,10530.0
2016-03-17 10:00:00,56.63,56.65,56.53,56.61,11180.0,56.63,56.65,56.53,56.61,11180.0
2016-03-17 10:05:00,56.6,56.68,56.59,56.64,6020.0,56.6,56.68,56.59,56.64,6020.0
2016-03-17 10:10:00,56.61,56.61,56.46,56.48,8469.0,56.61,56.61,56.46,56.48,8469.0
2016-03-17 10:15:00,56.5,56.53,56.42,56.45,7643.0,56.5,56.53,56.42,56.45,7643.0
2016-03-17 10:20:00,56.45,56.56,56.41,56.52,5243.0,56.45,56.56,56.41,56.52,5243.0
2016-03-17 10:25:00,56.58,56.74,56.57,56.61,24515.0,56.58,56.74,56.57,56.61,24515.0
2016-03-17 10:30:00,56.6,56.65,56.5,56.58,29090.0,56.6,56.65,56.5,56.58,29090.0
2016-03-17 10:35:00,56.58,56.73,56.58,56.72,17030.0,56.58,56.73,56.58,56.72,17030.0
2016-03-17 10:40:00,56.73,56.76,56.66,56.67,9880.0,56.73,56.76,56.66,56.67,9880.0
2016-03-17 10:45:00,56.68,56.72,56.64,56.66,7714.0,56.68,56.72,56.64,56.66,7714.0
2016-03-17 10:50:00,56.67,56.7,56.62,56.67,7271.0,56.67,56.7,56.62,56.67,7271.0
2016-03-17 10:55:00,56.66,56.76,56.62,56.75,8400.0,56.66,56.76,56.62,56.75,8400.0
2016-03-17 11:00:00,56.76,56.79,56.68,56.69,10453.0,56.76,56.79,56.68,56.69,10453.0
2016-03-17 11:05:00,56.71,56.71,56.62,56.62,7627.0,56.71,56.71,56.62,56.62,7627.0
2016-03-17 11:10:00,56.64,56.68,56.61,56.64,8495.0,56.64,56.68,56.61,56.64,8495.0
2016-03-17 11:15:00,56.66,56.75,56.65,56.66,16100.0,56.66,56.75,56.65,56.66,16100.0
2016-03-17 11:20:00,56.66,56.77,56.64,56.76,14422.0,56.66,56.77,56.64,56.76,14422.0
2016-03-17 11:25:00,56.75,56.78,56.69,56.73,13254.0,56.75,56.78,56.69,56.73,13254.0
2016-03-17 11:30:00,56.73,56.78,56.73,56.77,4227.0,56.73,56.78,56.73,56.77,4227.0
2016-03-17 11:35:00,56.76,56.76,56.7,56.71,15362.0,56.76,56.76,56.7,56.71,15362.0
2016-03-17 11:40:00,56.7,56.7,56.66,56.67,6470.0,56.7,56.7,56.66,56.67,6470.0
2016-03-17 11:45:00,56.66,56.74,56.66,56.74,9612.0,56.66,56.74,56.66,56.74,9612.0
2016-03-17 11:50:00,56.73,56.75,56.58,56.59,23386.0,56.73,56.75,56.58,56.59,23386.0
2016-03-17 11:55:00,56.59,56.65,56.55,56.62,10476.0,56.59,56.65,56.55,56.62,10476.0
2016-03-17 12:00:00,56.63,56.65,56.57,56.57,16023.0,56.63,56.65,56.57,56.57,16023.0
2016-03-17 12:05:00,56.56,56.56,56.46,56.53,18050.0,56.56,56.56,56.46,56.53,18050.0
2016-03-17 12:10:00,56.53,56.56,56.51,56.53,7000.0,56.53,56.56,56.51,56.53,7000.0
2016-03-17 12:15:00,56.53,56.56,56.51,56.55,5290.0,56.53,56.56,56.51,56.55,5290.0
2016-03-17 12:20:00,56.57,56.66,56.49,56.66,26488.0,56.57,56.66,56.49,56.66,26488.0
2016-03-17 12:25:00,56.67,56.82,56.66,56.78,6862.0,56.67,56.82,56.66,56.78,6862.0
2016-03-17 12:30:00,56.83,56.84,56.78,56.8,29778.0,56.83,56.84,56.78,56.8,29778.0
2016-03-17 12:35:00,56.81,56.84,56.79,56.81,24509.0,56.81,56.84,56.79,56.81,24509.0
2016-03-17 12:40:00,56.82,56.82,56.78,56.79,13586.0,56.82,56.82,56.78,56.79,13586.0
2016-03-17 12:45:00,56.8,56.82,56.79,56.81,7835.0,56.8,56.82,56.79,56.81,7835.0
2016-03-17 12:50:00,56.81,56.81,56.76,56.8,8588.0,56.81,56.81,56.76,56.8,8588.0
2016-03-17 12:55:00,56.81,56.82,56.78,56.79,13458.0,56.81,56.82,56.78,56.79,13458.0
2016-03-17 13:00:00,56.8,56.83,56.79,56.82,24744.0,56.8,56.83,56.79,56.82,24744.0
2016-03-17 13:05:00,56.82,56.82,56.74,56.74,11281.0,56.82,56.82,56.74,56.74,11281.0
2016-03-17 13:10:00,56.76,56.76,56.71,56.71,2700.0,56.76,56.76,56.71,56.71,2700.0
2016-03-17 13:15:00,56.7,56.74,56.7,56.74,3316.0,56.7,56.74,56.7,56.74,3316.0
2016-03-17 13:20:00,56.74,56.8,56.74,56.79,11706.0,56.74,56.8,56.74,56.79,11706.0
2016-03-17 13:25:00,56.79,56.82,56.78,56.78,12881.0,56.79,56.82,56.78,56.78,12881.0
2016-03-17 13:30:00,56.79,56.79,56.75,56.76,17143.0,56.79,56.79,56.75,56.76,17143.0
2016-03-17 13:35:00,56.75,56.77,56.73,56.75,24313.0,56.75,56.77,56.73,56.75,24313.0
2016-03-17 13:40:00,56.75,56.76,56.72,56.76,15885.0,56.75,56.76,56.72,56.76,15885.0
2016-03-17 13:45:00,56.75,56.76,56.73,56.75,24561.0,56.75,56.76,56.73,56.75,24561.0
2016-03-17 13:50:00,56.75,56.76,56.72,56.74,54190.0,56.75,56.76,56.72,56.74,54190.0
2016-03-17 13:55:00,56.73,56.77,56.69,56.77,16341.0,56.73,56.77,56.69,56.77,16341.0
2016-03-17 14:00:00,56.78,56.91,56.76,56.91,37499.0,56.78,56.91,56.76,56.91,37499.0
2016-03-17 14:05:00,56.9,56.97,56.85,56.96,11241.0,56.9,56.97,56.85,56.96,11241.0
2016-03-17 14:10:00,56.96,57.04,56.95,57.0,24901.0,56.96,57.04,56.95,57.0,24901.0
2016-03-17 14:15:00,56.98,57.07,56.98,57.04,14673.0,56.98,57.07,56.98,57.04,14673.0
2016-03-17 14:20:00,57.04,57.05,56.96,56.97,16728.0,57.04,57.05,56.96,56.97,16728.0
2016-03-17 14:25:00,56.98,56.99,56.95,56.96,7601.0,56.98,56.99,56.95,56.96,7601.0
2016-03-17 14:30:00,56.99,57.0,56.95,56.99,11787.0,56.99,57.0,56.95,56.99,11787.0
2016-03-17 14:35:00,56.99,57.0,56.94,56.95,8121.0,56.99,57.0,56.94,56.95,8121.0
2016-03-17 14:40:00,56.97,57.01,56.97,56.98,19503.0,56.97,57.01,56.97,56.98,19503.0
2016-03-17 14:45:00,56.98,57.01,56.94,56.96,20458.0,56.98,57.01,56.94,56.96,20458.0
2016-03-17 14:50:00,56.97,57.02,56.97,57.0,9949.0,56.97,57.02,56.97,57.0,9949.0
2016-03-17 14:55:00,56.99,57.01,56.94,56.94,15952.0,56.99,57.01,56.94,56.94,15952.0
2016-03-17 15:00:00,56.94,57.08,56.94,57.08,12502.0,56.94,57.08,56.94,57.08,12502.0
2016-03-17 15:05:00,57.08,57.15,57.08,57.12,17998.0,57.08,57.15,57.08,57.12,17998.0
2016-03-17 15:10:00,57.13,57.2,57.09,57.12,13080.0,57.13,57.2,57.09,57.12,13080.0
2016-03-17 15:15:00,57.12,57.15,57.07,57.09,17170.0,57.12,57.15,57.07,57.09,17170.0
2016-03-17 15:20:00,57.08,57.24,57.08,57.23,13399.0,57.08,57.24,57.08,57.23,13399.0
2016-03-17 15:25:00,57.24,57.27,57.21,57.27,22547.0,57.24,57.27,57.21,57.27,22547.0
2016-03-17 15:30:00,57.29,57.31,57.24,57.29,19830.0,57.29,57.31,57.24,57.29,19830.0
2016-03-17 15:35:00,57.28,57.34,57.22,57.34,19953.0,57.28,57.34,57.22,57.34,19953.0
2016-03-17 15:40:00,57.34,57.34,57.22,57.23,21791.0,57.34,57.34,57.22,57.23,21791.0
2016-03-17 15:45:00,57.22,57.25,57.17,57.19,31551.0,57.22,57.25,57.17,57.19,31551.0
2016-03-17 15:50:00,57.19,57.21,57.1,57.11,41559.0,57.19,57.21,57.1,57.11,41559.0
2016-03-17 15:55:00,57.11,57.13,57.02,57.06,72839.0,57.11,57.13,57.02,57.06,72839.0
2016-03-18 09:30:00,57.63,58.0,57.3,57.96,423303.0,57.63,58.0,57.3,57.96,423303.0
2016-03-18 09:35:00,57.97,58.61,57.85,58.12,75706.0,57.97,58.61,57.85,58.12,75706.0
2016-03-18 09:40:00,58.15,58.54,58.04,58.1,58431.0,58.15,58.54,58.04,58.1,58431.0
2016-03-18 09:45:00,58.1,58.13,57.57,57.57,22512.0,58.1,58.13,57.57,57.57,22512.0
2016-03-18 09:50:00,57.59,57.74,57.54,57.68,8300.0,57.59,57.74,57.54,57.68,8300.0
2016-03-18 09:55:00,57.7,57.76,57.52,57.63,7033.0,57.7,57.76,57.52,57.63,7033.0
2016-03-18 10:00:00,57.62,57.83,57.6,57.74,7272.0,57.62,57.83,57.6,57.74,7272.0
2016-03-18 10:05:00,57.73,57.87,57.69,57.85,19753.0,57.73,57.87,57.69,57.85,19753.0
2016-03-18 10:10:00,57.83,58.15,57.76,58.15,56529.0,57.83,58.15,57.76,58.15,56529.0
2016-03-18 10:15:00,58.09,58.09,57.86,57.86,10498.0,58.09,58.09,57.86,57.86,10498.0
2016-03-18 10:20:00,57.83,57.93,57.79,57.93,17553.0,57.83,57.93,57.79,57.93,17553.0
2016-03-18 10:25:00,57.91,58.18,57.88,58.1,47949.0,57.91,58.18,57.88,58.1,47949.0
2016-03-18 10:30:00,58.07,58.33,58.04,58.27,8500.0,58.07,58.33,58.04,58.27,8500.0
2016-03-18 10:35:00,58.29,58.33,58.06,58.08,18328.0,58.29,58.33,58.06,58.08,18328.0
2016-03-18 10:40:00,58.09,58.2,58.07,58.12,13201.0,58.09,58.2,58.07,58.12,13201.0
2016-03-18 10:45:00,58.15,58.25,58.15,58.19,3690.0,58.15,58.25,58.15,58.19,3690.0
2016-03-18 10:50:00,58.19,58.24,58.09,58.24,6867.0,58.19,58.24,58.09,58.24,6867.0
2016-03-18 10:55:00,58.23,58.29,58.18,58.23,7570.0,58.23,58.29,58.18,58.23,7570.0
2016-03-18 11:00:00,58.23,58.26,58.1,58.11,10393.0,58.23,58.26,58.1,58.11,10393.0
2016-03-18 11:05:00,58.06,58.18,58.01,58.1,14701.0,58.06,58.18,58.01,58.1,14701.0
2016-03-18 11:10:00,58.11,58.15,58.11,58.12,4361.0,58.11,58.15,58.11,58.12,4361.0
2016-03-18 11:15:00,58.14,58.32,58.14,58.32,10359.0,58.14,58.32,58.14,58.32,10359.0
2016-03-18 11:20:00,58.33,58.39,58.33,58.34,11181.0,58.33,58.39,58.33,58.34,11181.0
2016-03-18 11:25:00,58.34,58.34,58.28,58.31,7892.0,58.34,58.34,58.28,58.31,7892.0
2016-03-18 11:30:00,58.33,58.33,58.27,58.29,9523.0,58.33,58.33,58.27,58.29,9523.0
2016-03-18 11:35:00,58.27,58.3,58.17,58.22,10140.0,58.27,58.3,58.17,58.22,10140.0
2016-03-18 11:40:00,58.22,58.35,58.22,58.31,14222.0,58.22,58.35,58.22,58.31,14222.0
2016-03-18 11:45:00,58.3,58.38,58.24,58.38,14895.0,58.3,58.38,58.24,58.38,14895.0
2016-03-18 11:50:00,58.37,58.4,58.27,58.3,10042.0,58.37,58.4,58.27,58.3,10042.0
2016-03-18 11:55:00,58.31,58.35,58.29,58.29,6169.0,58.31,58.35,58.29,58.29,6169.0
2016-03-18 12:00:00,58.29,58.33,58.23,58.3,15635.0,58.29,58.33,58.23,58.3,15635.0
2016-03-18 12:05:00,58.3,58.31,58.05,58.07,18300.0,58.3,58.31,58.05,58.07,18300.0
2016-03-18 12:10:00,58.09,58.12,58.06,58.12,4181.0,58.09,58.12,58.06,58.12,4181.0
2016-03-18 12:15:00,58.12,58.17,58.11,58.14,12755.0,58.12,58.17,58.11,58.14,12755.0
2016-03-18 12:20:00,58.12,58.19,58.12,58.16,4842.0,58.12,58.19,58.12,58.16,4842.0
2016-03-18 12:25:00,58.16,58.16,58.08,58.1,12331.0,58.16,58.16,58.08,58.1,12331.0
2016-03-18 12:30:00,58.1,58.15,58.06,58.08,37328.0,58.1,58.15,58.06,58.08,37328.0
2016-03-18 12:35:00,58.08,58.15,57.96,57.96,26101.0,58.08,58.15,57.96,57.96,26101.0
2016-03-18 12:40:00,57.95,57.97,57.88,57.9,9343.0,57.95,57.97,57.88,57.9,9343.0
2016-03-18 12:45:00,57.91,58.0,57.9,57.96,7783.0,57.91,58.0,57.9,57.96,7783.0
2016-03-18 12:50:00,57.94,58.05,57.94,58.05,9727.0,57.94,58.05,57.94,58.05,9727.0
2016-03-18 12:55:00,58.07,58.13,58.06,58.08,5330.0,58.07,58.13,58.06,58.08,5330.0
2016-03-18 13:00:00,58.09,58.13,58.02,58.06,6669.0,58.09,58.13,58.02,58.06,6669.0
2016-03-18 13:05:00,58.07,58.15,58.02,58.02,12153.0,58.07,58.15,58.02,58.02,12153.0
2016-03-18 13:10:00,58.03,58.03,57.99,58.0,28105.0,58.03,58.03,57.99,58.0,28105.0
2016-03-18 13:15:00,58.0,58.01,57.7,57.73,20127.0,58.0,58.01,57.7,57.73,20127.0
2016-03-18 13:20:00,57.73,57.76,57.63,57.75,12961.0,57.73,57.76,57.63,57.75,12961.0
2016-03-18 13:25:00,57.81,57.86,57.75,57.78,22179.0,57.81,57.86,57.75,57.78,22179.0
2016-03-18 13:30:00,57.78,57.8,57.66,57.67,21303.0,57.78,57.8,57.66,57.67,21303.0
2016-03-18 13:35:00,57.66,57.76,57.66,57.76,14747.0,57.66,57.76,57.66,57.76,14747.0
2016-03-18 13:40:00,57.74,57.87,57.7,57.85,7309.0,57.74,57.87,57.7,57.85,7309.0
2016-03-18 13:45:00,57.85,57.93,57.85,57.89,7613.0,57.85,57.93,57.85,57.89,7613.0
2016-03-18 13:50:00,57.88,57.99,57.88,57.98,9382.0,57.88,57.99,57.88,57.98,9382.0
2016-03-18 13:55:00,58.0,58.04,57.86,57.88,15828.0,58.0,58.04,57.86,57.88,15828.0
2016-03-18 14:00:00,57.88,57.95,57.88,57.89,16141.0,57.88,57.95,57.88,57.89,16141.0
2016-03-18 14:05:00,57.88,57.99,57.88,57.91,7005.0,57.88,57.99,57.88,57.91,7005.0
2016-03-18 14:10:00,57.9,57.97,57.88,57.91,10221.0,57.9,57.97,57.88,57.91,10221.0
2016-03-18 14:15:00,57.89,57.89,57.85,57.88,7946.0,57.89,57.89,57.85,57.88,7946.0
2016-03-18 14:20:00,57.89,57.95,57.81,57.95,37405.0,57.89,57.95,57.81,57.95,37405.0
2016-03-18 14:25:00,57.95,57.96,57.85,57.85,12175.0,57.95,57.96,57.85,57.85,12175.0
2016-03-18 14:30:00,57.84,57.86,57.81,57.84,7561.0,57.84,57.86,57.81,57.84,7561.0
2016-03-18 14:35:00,57.84,57.95,57.82,57.95,9020.0,57.84,57.95,57.82,57.95,9020.0
2016-03-18 14:40:00,57.93,57.95,57.86,57.86,12108.0,57.93,57.95,57.86,57.86,12108.0
2016-03-18 14:45:00,57.86,57.92,57.86,57.89,15378.0,57.86,57.92,57.86,57.89,15378.0
2016-03-18 14:50:00,57.91,57.93,57.83,57.83,12151.0,57.91,57.93,57.83,57.83,12151.0
2016-03-18 14:55:00,57.84,57.84,57.79,57.79,7435.0,57.84,57.84,57.79,57.79,7435.0
2016-03-18 15:00:00,57.79,57.89,57.77,57.84,13495.0,57.79,57.89,57.77,57.84,13495.0
2016-03-18 15:05:00,57.86,57.92,57.85,57.88,17661.0,57.86,57.92,57.85,57.88,17661.0
2016-03-18 15:10:00,57.87,57.98,57.87,57.98,14529.0,57.87,57.98,57.87,57.98,14529.0
2016-03-18 15:15:00,57.98,57.99,57.91,57.96,24405.0,57.98,57.99,57.91,57.96,24405.0
2016-03-18 15:20:00,57.97,58.03,57.93,58.03,14659.0,57.97,58.03,57.93,58.03,14659.0
2016-03-18 15:25:00,58.03,58.03,57.9,57.91,19892.0,58.03,58.03,57.9,57.91,19892.0
2016-03-18 15:30:00,57.91,57.95,57.86,57.93,24294.0,57.91,57.95,57.86,57.93,24294.0
2016-03-18 15:35:00,57.93,57.99,57.92,57.96,38125.0,57.93,57.99,57.92,57.96,38125.0
2016-03-18 15:40:00,57.96,57.97,57.87,57.88,46467.0,57.96,57.97,57.87,57.88,46467.0
2016-03-18 15:45:00,57.89,57.95,57.87,57.94,41629.0,57.89,57.95,57.87,57.94,41629.0
2016-03-18 15:50:00,57.95,57.98,57.86,57.87,65645.0,57.95,57.98,57.86,57.87,65645.0
2016-03-18 15:55:00,57.86,57.88,57.78,57.81,123377.0,57.86,57.88,57.78,57.81,123377.0
2016-03-21 09:30:00,57.69,58.06,57.07,57.87,15044.0,57.69,58.06,57.07,57.87,15044.0
2016-03-21 09:35:00,57.71,57.89,57.61,57.61,13300.0,57.71,57.89,57.61,57.61,13300.0
2016-03-21 09:40:00,57.66,57.93,57.62,57.93,17246.0,57.66,57.93,57.62,57.93,17246.0
2016-03-21 09:45:00,57.99,58.04,57.79,57.88,26502.0,57.99,58.04,57.79,57.88,26502.0
2016-03-21 09:50:00,57.88,57.95,57.82,57.91,32914.0,57.88,57.95,57.82,57.91,32914.0
2016-03-21 09:55:00,57.89,58.06,57.88,58.02,9703.0,57.89,58.06,57.88,58.02,9703.0
2016-03-21 10:00:00,58.06,58.18,58.02,58.05,19393.0,58.06,58.18,58.02,58.05,19393.0
2016-03-21 10:05:00,58.02,58.02,57.83,57.83,11742.0,58.02,58.02,57.83,57.83,11742.0
2016-03-21 10:10:00,57.79,57.8,57.66,57.68,7894.0,57.79,57.8,57.66,57.68,7894.0
2016-03-21 10:15:00,57.66,57.75,57.61,57.62,11801.0,57.66,57.75,57.61,57.62,11801.0
2016-03-21 10:20:00,57.62,57.78,57.54,57.76,13950.0,57.62,57.78,57.54,57.76,13950.0
2016-03-21 10:25:00,57.76,57.86,57.76,57.8,5900.0,57.76,57.86,57.76,57.8,5900.0
2016-03-21 10:30:00,57.75,57.77,57.57,57.6,9259.0,57.75,57.77,57.57,57.6,9259.0
2016-03-21 10:35:00,57.58,57.69,57.58,57.62,3304.0,57.58,57.69,57.58,57.62,3304.0
2016-03-21 10:40:00,57.64,57.69,57.57,57.57,8243.0,57.64,57.69,57.57,57.57,8243.0
2016-03-21 10:45:00,57.56,57.61,57.49,57.57,6537.0,57.56,57.61,57.49,57.57,6537.0
2016-03-21 10:50:00,57.58,57.65,57.58,57.6,4453.0,57.58,57.65,57.58,57.6,4453.0
2016-03-21 10:55:00,57.59,57.59,57.48,57.48,5000.0,57.59,57.59,57.48,57.48,5000.0
2016-03-21 11:00:00,57.52,57.68,57.52,57.67,9950.0,57.52,57.68,57.52,57.67,9950.0
2016-03-21 11:05:00,57.69,57.79,57.66,57.77,4401.0,57.69,57.79,57.66,57.77,4401.0
2016-03-21 11:10:00,57.76,57.83,57.73,57.81,6993.0,57.76,57.83,57.73,57.81,6993.0
2016-03-21 11:15:00,57.84,58.0,57.84,57.96,10770.0,57.84,58.0,57.84,57.96,10770.0
2016-03-21 11:20:00,57.96,58.01,57.95,58.0,39625.0,57.96,58.01,57.95,58.0,39625.0
2016-03-21 11:25:00,58.0,58.01,57.92,57.92,33586.0,58.0,58.01,57.92,57.92,33586.0
2016-03-21 11:30:00,57.96,58.01,57.93,57.93,20138.0,57.96,58.01,57.93,57.93,20138.0
2016-03-21 11:35:00,57.95,58.0,57.95,58.0,14407.0,57.95,58.0,57.95,58.0,14407.0
2016-03-21 11:40:00,58.0,58.0,57.95,57.97,5384.0,58.0,58.0,57.95,57.97,5384.0
2016-03-21 11:45:00,57.97,57.98,57.8,57.83,14013.0,57.97,57.98,57.8,57.83,14013.0
2016-03-21 11:50:00,57.85,57.85,57.77,57.8,6110.0,57.85,57.85,57.77,57.8,6110.0
2016-03-21 11:55:00,57.85,57.92,57.84,57.85,5506.0,57.85,57.92,57.84,57.85,5506.0
2016-03-21 12:00:00,57.84,57.84,57.74,57.77,5301.0,57.84,57.84,57.74,57.77,5301.0
2016-03-21 12:05:00,57.78,57.79,57.74,57.77,4900.0,57.78,57.79,57.74,57.77,4900.0
2016-03-21 12:10:00,57.79,57.83,57.76,57.76,4050.0,57.79,57.83,57.76,57.76,4050.0
2016-03-21 12:15:00,57.77,57.79,57.63,57.66,28599.0,57.77,57.79,57.63,57.66,28599.0
2016-03-21 12:20:00,57.66,57.71,57.64,57.68,4200.0,57.66,57.71,57.64,57.68,4200.0
2016-03-21 12:25:00,57.66,57.69,57.62,57.67,10579.0,57.66,57.69,57.62,57.67,10579.0
2016-03-21 12:30:00,57.68,57.7,57.63,57.67,10184.0,57.68,57.7,57.63,57.67,10184.0
2016-03-21 12:35:00,57.69,57.78,57.69,57.75,4300.0,57.69,57.78,57.69,57.75,4300.0
2016-03-21 12:40:00,57.76,57.76,57.66,57.68,6652.0,57.76,57.76,57.66,57.68,6652.0
2016-03-21 12:45:00,57.7,57.73,57.7,57.7,2857.0,57.7,57.73,57.7,57.7,2857.0
2016-03-21 12:50:00,57.71,57.81,57.71,57.79,11458.0,57.71,57.81,57.71,57.79,11458.0
2016-03-21 12:55:00,57.8,57.89,57.8,57.89,3400.0,57.8,57.89,57.8,57.89,3400.0
2016-03-21 13:00:00,57.9,57.96,57.9,57.96,3425.0,57.9,57.96,57.9,57.96,3425.0
2016-03-21 13:05:00,57.97,58.0,57.95,57.98,4563.0,57.97,58.0,57.95,57.98,4563.0
2016-03-21 13:10:00,57.95,57.99,57.94,57.99,7734.0,57.95,57.99,57.94,57.99,7734.0
2016-03-21 13:15:00,57.99,58.01,57.96,57.98,31513.0,57.99,58.01,57.96,57.98,31513.0
2016-03-21 13:20:00,57.98,58.0,57.94,57.99,9689.0,57.98,58.0,57.94,57.99,9689.0
2016-03-21 13:25:00,57.98,58.0,57.95,58.0,19331.0,57.98,58.0,57.95,58.0,19331.0
2016-03-21 13:30:00,57.99,58.0,57.95,57.95,13711.0,57.99,58.0,57.95,57.95,13711.0
2016-03-21 13:35:00,57.95,57.96,57.91,57.95,4952.0,57.95,57.96,57.91,57.95,4952.0
2016-03-21 13:40:00,57.93,58.0,57.92,58.0,7975.0,57.93,58.0,57.92,58.0,7975.0
2016-03-21 13:45:00,58.0,58.0,57.95,57.99,31821.0,58.0,58.0,57.95,57.99,31821.0
2016-03-21 13:50:00,58.0,58.01,57.98,58.0,18555.0,58.0,58.01,57.98,58.0,18555.0
2016-03-21 13:55:00,57.99,58.0,57.95,57.98,19525.0,57.99,58.0,57.95,57.98,19525.0
2016-03-21 14:00:00,57.99,58.01,57.91,57.94,20251.0,57.99,58.01,57.91,57.94,20251.0
2016-03-21 14:05:00,57.95,57.95,57.92,57.94,4710.0,57.95,57.95,57.92,57.94,4710.0
2016-03-21 14:10:00,57.92,58.0,57.92,57.98,21704.0,57.92,58.0,57.92,57.98,21704.0
2016-03-21 14:15:00,57.98,58.0,57.96,57.96,21979.0,57.98,58.0,57.96,57.96,21979.0
2016-03-21 14:20:00,57.96,58.0,57.94,57.98,12950.0,57.96,58.0,57.94,57.98,12950.0
2016-03-21 14:25:00,57.98,58.0,57.97,57.99,7286.0,57.98,58.0,57.97,57.99,7286.0
2016-03-21 14:30:00,58.0,58.17,58.0,58.13,38267.0,58.0,58.17,58.0,58.13,38267.0
2016-03-21 14:35:00,58.13,58.14,58.07,58.14,9518.0,58.13,58.14,58.07,58.14,9518.0
2016-03-21 14:40:00,58.13,58.15,58.11,58.13,3000.0,58.13,58.15,58.11,58.13,3000.0
2016-03-21 14:45:00,58.14,58.16,58.08,58.1,7687.0,58.14,58.16,58.08,58.1,7687.0
2016-03-21 14:50:00,58.12,58.13,58.05,58.13,6411.0,58.12,58.13,58.05,58.13,6411.0
2016-03-21 14:55:00,58.14,58.14,58.09,58.12,6944.0,58.14,58.14,58.09,58.12,6944.0
2016-03-21 15:00:00,58.12,58.14,58.06,58.07,19030.0,58.12,58.14,58.06,58.07,19030.0
2016-03-21 15:05:00,58.08,58.13,58.07,58.12,8305.0,58.08,58.13,58.07,58.12,8305.0
2016-03-21 15:10:00,58.12,58.14,58.11,58.12,8812.0,58.12,58.14,58.11,58.12,8812.0
2016-03-21 15:15:00,58.12,58.14,58.09,58.1,16915.0,58.12,58.14,58.09,58.1,16915.0
2016-03-21 15:20:00,58.1,58.12,58.1,58.11,8603.0,58.1,58.12,58.1,58.11,8603.0
2016-03-21 15:25:00,58.12,58.18,58.11,58.18,13490.0,58.12,58.18,58.11,58.18,13490.0
2016-03-21 15:30:00,58.17,58.17,58.05,58.12,23101.0,58.17,58.17,58.05,58.12,23101.0
2016-03-21 15:35:00,58.12,58.13,58.09,58.09,19940.0,58.12,58.13,58.09,58.09,19940.0
2016-03-21 15:40:00,58.1,58.15,58.06,58.11,20245.0,58.1,58.15,58.06,58.11,20245.0
2016-03-21 15:45:00,58.12,58.14,58.09,58.12,44426.0,58.12,58.14,58.09,58.12,44426.0
2016-03-21 15:50:00,58.13,58.17,58.1,58.14,24923.0,58.13,58.17,58.1,58.14,24923.0
2016-03-21 15:55:00,58.15,58.23,58.14,58.16,41087.0,58.15,58.23,58.14,58.16,41087.0
2016-03-22 09:30:00,57.8,57.95,57.03,57.86,10244.0,57.8,57.95,57.03,57.86,10244.0
2016-03-22 09:35:00,57.87,58.2,57.87,58.04,18689.0,57.87,58.2,57.87,58.04,18689.0
2016-03-22 09:40:00,57.98,58.08,57.9,58.08,9202.0,57.98,58.08,57.9,58.08,9202.0
2016-03-22 09:45:00,58.09,58.09,57.66,57.66,10510.0,58.09,58.09,57.66,57.66,10510.0
2016-03-22 09:50:00,57.62,57.87,57.55,57.87,5156.0,57.62,57.87,57.55,57.87,5156.0
2016-03-22 09:55:00,57.84,58.16,57.84,58.16,10492.0,57.84,58.16,57.84,58.16,10492.0
2016-03-22 10:00:00,58.14,58.17,57.87,58.01,34580.0,58.14,58.17,57.87,58.01,34580.0
2016-03-22 10:05:00,58.04,58.16,58.04,58.04,5899.0,58.04,58.16,58.04,58.04,5899.0
2016-03-22 10:10:00,58.08,58.17,58.08,58.14,4100.0,58.08,58.17,58.08,58.14,4100.0
2016-03-22 10:15:00,58.07,58.11,58.01,58.05,4100.0,58.07,58.11,58.01,58.05,4100.0
2016-03-22 10:20:00,58.1,58.22,58.1,58.16,5975.0,58.1,58.22,58.1,58.16,5975.0
2016-03-22 10:25:00,58.14,58.23,58.06,58.23,10700.0,58.14,58.23,58.06,58.23,10700.0
2016-03-22 10:30:00,58.25,58.25,58.14,58.15,4066.0,58.25,58.25,58.14,58.15,4066.0
2016-03-22 10:35:00,58.15,58.28,58.15,58.28,6950.0,58.15,58.28,58.15,58.28,6950.0
2016-03-22 10:40:00,58.3,58.3,58.11,58.12,6500.0,58.3,58.3,58.11,58.12,6500.0
2016-03-22 10:45:00,58.14,58.32,58.14,58.32,4500.0,58.14,58.32,58.14,58.32,4500.0
2016-03-22 10:50:00,58.3,58.35,58.29,58.31,8800.0,58.3,58.35,58.29,58.31,8800.0
2016-03-22 10:55:00,58.33,58.43,58.29,58.39,16925.0,58.33,58.43,58.29,58.39,16925.0
2016-03-22 11:00:00,58.38,58.38,58.25,58.34,13400.0,58.38,58.38,58.25,58.34,13400.0
2016-03-22 11:05:00,58.34,58.35,58.25,58.28,11428.0,58.34,58.35,58.25,58.28,11428.0
2016-03-22 11:10:00,58.25,58.31,58.25,58.31,5129.0,58.25,58.31,58.25,58.31,5129.0
2016-03-22 11:15:00,58.31,58.36,58.31,58.31,4257.0,58.31,58.36,58.31,58.31,4257.0
2016-03-22 11:20:00,58.31,58.33,58.26,58.26,5172.0,58.31,58.33,58.26,58.26,5172.0
2016-03-22 11:25:00,58.25,58.29,58.2,58.25,3853.0,58.25,58.29,58.2,58.25,3853.0
2016-03-22 11:30:00,58.24,58.25,58.18,58.19,5908.0,58.24,58.25,58.18,58.19,5908.0
2016-03-22 11:35:00,58.18,58.28,58.18,58.24,7439.0,58.18,58.28,58.18,58.24,7439.0
2016-03-22 11:40:00,58.25,58.29,58.22,58.29,2971.0,58.25,58.29,58.22,58.29,2971.0
2016-03-22 11:45:00,58.28,58.28,58.2,58.2,5618.0,58.28,58.28,58.2,58.2,5618.0
2016-03-22 11:50:00,58.22,58.24,58.06,58.06,4150.0,58.22,58.24,58.06,58.06,4150.0
2016-03-22 11:55:00,58.05,58.08,57.98,58.0,4721.0,58.05,58.08,57.98,58.0,4721.0
2016-03-22 12:00:00,58.03,58.13,58.03,58.09,5160.0,58.03,58.13,58.03,58.09,5160.0
2016-03-22 12:05:00,58.07,58.26,58.07,58.24,5173.0,58.07,58.26,58.07,58.24,5173.0
2016-03-22 12:10:00,58.22,58.26,58.21,58.24,6545.0,58.22,58.26,58.21,58.24,6545.0
2016-03-22 12:15:00,58.24,58.25,58.14,58.14,4848.0,58.24,58.25,58.14,58.14,4848.0
2016-03-22 12:20:00,58.14,58.2,58.13,58.18,2400.0,58.14,58.2,58.13,58.18,2400.0
2016-03-22 12:25:00,58.18,58.33,58.18,58.32,12304.0,58.18,58.33,58.18,58.32,12304.0
2016-03-22 12:30:00,58.33,58.36,58.29,58.29,4000.0,58.33,58.36,58.29,58.29,4000.0
2016-03-22 12:35:00,58.3,58.31,58.23,58.23,7028.0,58.3,58.31,58.23,58.23,7028.0
2016-03-22 12:40:00,58.26,58.37,58.24,58.37,4502.0,58.26,58.37,58.24,58.37,4502.0
2016-03-22 12:45:00,58.37,58.39,58.3,58.37,7400.0,58.37,58.39,58.3,58.37,7400.0
2016-03-22 12:50:00,58.38,58.45,58.36,58.42,5497.0,58.38,58.45,58.36,58.42,5497.0
2016-03-22 12:55:00,58.46,58.5,58.39,58.41,10093.0,58.46,58.5,58.39,58.41,10093.0
2016-03-22 13:00:00,58.39,58.42,58.36,58.39,3104.0,58.39,58.42,58.36,58.39,3104.0
2016-03-22 13:05:00,58.39,58.42,58.31,58.32,8775.0,58.39,58.42,58.31,58.32,8775.0
2016-03-22 13:10:00,58.32,58.35,58.31,58.34,3404.0,58.32,58.35,58.31,58.34,3404.0
2016-03-22 13:15:00,58.34,58.44,58.34,58.38,4942.0,58.34,58.44,58.34,58.38,4942.0
2016-03-22 13:20:00,58.38,58.46,58.37,58.43,7895.0,58.38,58.46,58.37,58.43,7895.0
2016-03-22 13:25:00,58.46,58.46,58.39,58.45,5999.0,58.46,58.46,58.39,58.45,5999.0
2016-03-22 13:30:00,58.44,58.49,58.44,58.47,8104.0,58.44,58.49,58.44,58.47,8104.0
2016-03-22 13:35:00,58.47,58.51,58.45,58.5,4196.0,58.47,58.51,58.45,58.5,4196.0
2016-03-22 13:40:00,58.49,58.49,58.42,58.42,8053.0,58.49,58.49,58.42,58.42,8053.0
2016-03-22 13:45:00,58.42,58.45,58.37,58.42,8591.0,58.42,58.45,58.37,58.42,8591.0
2016-03-22 13:50:00,58.42,58.46,58.39,58.46,5400.0,58.42,58.46,58.39,58.46,5400.0
2016-03-22 13:55:00,58.44,58.45,58.36,58.4,23382.0,58.44,58.45,58.36,58.4,23382.0
2016-03-22 14:00:00,58.38,58.4,58.34,58.35,9400.0,58.38,58.4,58.34,58.35,9400.0
2016-03-22 14:05:00,58.35,58.37,58.32,58.37,15100.0,58.35,58.37,58.32,58.37,15100.0
2016-03-22 14:10:00,58.38,58.44,58.38,58.43,5398.0,58.38,58.44,58.38,58.43,5398.0
2016-03-22 14:15:00,58.44,58.45,58.33,58.4,8704.0,58.44,58.45,58.33,58.4,8704.0
2016-03-22 14:20:00,58.41,58.43,58.4,58.43,17526.0,58.41,58.43,58.4,58.43,17526.0
2016-03-22 14:25:00,58.44,58.5,58.44,58.49,5651.0,58.44,58.5,58.44,58.49,5651.0
2016-03-22 14:30:00,58.5,58.6,58.49,58.58,29061.0,58.5,58.6,58.49,58.58,29061.0
2016-03-22 14:35:00,58.58,58.59,58.52,58.57,6602.0,58.58,58.59,58.52,58.57,6602.0
2016-03-22 14:40:00,58.57,58.59,58.51,58.51,3421.0,58.57,58.59,58.51,58.51,3421.0
2016-03-22 14:45:00,58.52,58.52,58.45,58.48,8096.0,58.52,58.52,58.45,58.48,8096.0
2016-03-22 14:50:00,58.49,58.56,58.46,58.55,36034.0,58.49,58.56,58.46,58.55,36034.0
2016-03-22 14:55:00,58.55,58.56,58.44,58.44,5944.0,58.55,58.56,58.44,58.44,5944.0
2016-03-22 15:00:00,58.43,58.43,58.38,58.42,10074.0,58.43,58.43,58.38,58.42,10074.0
2016-03-22 15:05:00,58.42,58.43,58.32,58.34,58782.0,58.42,58.43,58.32,58.34,58782.0
2016-03-22 15:10:00,58.36,58.36,58.27,58.27,15516.0,58.36,58.36,58.27,58.27,15516.0
2016-03-22 15:15:00,58.26,58.26,58.08,58.11,15300.0,58.26,58.26,58.08,58.11,15300.0
2016-03-22 15:20:00,58.1,58.17,58.06,58.12,24610.0,58.1,58.17,58.06,58.12,24610.0
2016-03-22 15:25:00,58.12,58.15,58.05,58.11,20399.0,58.12,58.15,58.05,58.11,20399.0
2016-03-22 15:30:00,58.11,58.14,58.08,58.09,12394.0,58.11,58.14,58.08,58.09,12394.0
2016-03-22 15:35:00,58.06,58.11,58.02,58.03,18032.0,58.06,58.11,58.02,58.03,18032.0
2016-03-22 15:40:00,58.03,58.07,58.0,58.04,21394.0,58.03,58.07,58.0,58.04,21394.0
2016-03-22 15:45:00,58.03,58.09,58.01,58.04,21346.0,58.03,58.09,58.01,58.04,21346.0
2016-03-22 15:50:00,58.03,58.05,57.93,57.94,35434.0,58.03,58.05,57.93,57.94,35434.0
2016-03-22 15:55:00,57.94,58.0,57.91,57.98,51148.0,57.94,58.0,57.91,57.98,51148.0
2016-03-23 09:30:00,57.9,58.26,57.61,58.26,29039.0,57.9,58.26,57.61,58.26,29039.0
2016-03-23 09:35:00,58.26,58.37,57.72,57.72,19235.0,58.26,58.37,57.72,57.72,19235.0
2016-03-23 09:40:00,57.76,57.79,57.52,57.73,14282.0,57.76,57.79,57.52,57.73,14282.0
2016-03-23 09:45:00,57.77,57.91,57.43,57.44,49634.0,57.77,57.91,57.43,57.44,49634.0
2016-03-23 09:50:00,57.43,57.51,57.21,57.38,22924.0,57.43,57.51,57.21,57.38,22924.0
2016-03-23 09:55:00,57.38,57.42,57.29,57.3,4800.0,57.38,57.42,57.29,57.3,4800.0
2016-03-23 10:00:00,57.34,57.5,57.3,57.36,26916.0,57.34,57.5,57.3,57.36,26916.0
2016-03-23 10:05:00,57.37,57.37,57.24,57.33,20274.0,57.37,57.37,57.24,57.33,20274.0
2016-03-23 10:10:00,57.34,57.48,57.33,57.46,11846.0,57.34,57.48,57.33,57.46,11846.0
2016-03-23 10:15:00,57.44,57.45,57.29,57.3,8913.0,57.44,57.45,57.29,57.3,8913.0
2016-03-23 10:20:00,57.3,57.44,57.29,57.44,9664.0,57.3,57.44,57.29,57.44,9664.0
2016-03-23 10:25:00,57.42,57.53,57.34,57.37,52555.0,57.42,57.53,57.34,57.37,52555.0
2016-03-23 10:30:00,57.37,57.57,57.24,57.24,14920.0,57.37,57.57,57.24,57.24,14920.0
2016-03-23 10:35:00,57.27,57.36,57.18,57.26,9920.0,57.27,57.36,57.18,57.26,9920.0
2016-03-23 10:40:00,57.26,57.49,57.18,57.49,15400.0,57.26,57.49,57.18,57.49,15400.0
2016-03-23 10:45:00,57.46,57.66,57.45,57.62,11092.0,57.46,57.66,57.45,57.62,11092.0
2016-03-23 10:50:00,57.61,57.61,57.46,57.46,4910.0,57.61,57.61,57.46,57.46,4910.0
2016-03-23 10:55:00,57.47,57.51,57.43,57.43,4200.0,57.47,57.51,57.43,57.43,4200.0
2016-03-23 11:00:00,57.42,57.43,57.36,57.41,4200.0,57.42,57.43,57.36,57.41,4200.0
2016-03-23 11:05:00,57.39,57.54,57.37,57.48,29260.0,57.39,57.54,57.37,57.48,29260.0
2016-03-23 11:10:00,57.47,57.5,57.39,57.43,14601.0,57.47,57.5,57.39,57.43,14601.0
2016-03-23 11:15:00,57.39,57.47,57.31,57.34,7600.0,57.39,57.47,57.31,57.34,7600.0
2016-03-23 11:20:00,57.35,57.4,57.3,57.38,1600.0,57.35,57.4,57.3,57.38,1600.0
2016-03-23 11:25:00,57.37,57.42,57.3,57.34,5830.0,57.37,57.42,57.3,57.34,5830.0
2016-03-23 11:30:00,57.31,57.31,57.18,57.3,11400.0,57.31,57.31,57.18,57.3,11400.0
2016-03-23 11:35:00,57.3,57.37,57.25,57.34,6984.0,57.3,57.37,57.25,57.34,6984.0
2016-03-23 11:40:00,57.35,57.37,57.3,57.31,3900.0,57.35,57.37,57.3,57.31,3900.0
2016-03-23 11:45:00,57.34,57.36,57.29,57.36,5449.0,57.34,57.36,57.29,57.36,5449.0
2016-03-23 11:50:00,57.38,57.38,57.33,57.37,6433.0,57.38,57.38,57.33,57.37,6433.0
2016-03-23 11:55:00,57.37,57.47,57.37,57.47,4371.0,57.37,57.47,57.37,57.47,4371.0
2016-03-23 12:00:00,57.46,57.66,57.45,57.59,7559.0,57.46,57.66,57.45,57.59,7559.0
2016-03-23 12:05:00,57.57,57.6,57.52,57.56,5355.0,57.57,57.6,57.52,57.56,5355.0
2016-03-23 12:10:00,57.58,57.75,57.57,57.72,11353.0,57.58,57.75,57.57,57.72,11353.0
2016-03-23 12:15:00,57.72,57.74,57.57,57.61,13177.0,57.72,57.74,57.57,57.61,13177.0
2016-03-23 12:20:00,57.62,57.76,57.62,57.73,14065.0,57.62,57.76,57.62,57.73,14065.0
2016-03-23 12:25:00,57.75,57.85,57.71,57.85,6129.0,57.75,57.85,57.71,57.85,6129.0
2016-03-23 12:30:00,57.84,57.91,57.77,57.79,17582.0,57.84,57.91,57.77,57.79,17582.0
2016-03-23 12:35:00,57.78,57.89,57.77,57.83,9300.0,57.78,57.89,57.77,57.83,9300.0
2016-03-23 12:40:00,57.8,57.97,57.76,57.97,8800.0,57.8,57.97,57.76,57.97,8800.0
2016-03-23 12:45:00,57.93,57.94,57.84,57.87,14937.0,57.93,57.94,57.84,57.87,14937.0
2016-03-23 12:50:00,57.86,57.88,57.81,57.84,6563.0,57.86,57.88,57.81,57.84,6563.0
2016-03-23 12:55:00,57.84,57.93,57.83,57.93,16310.0,57.84,57.93,57.83,57.93,16310.0
2016-03-23 13:00:00,57.92,57.93,57.84,57.86,5258.0,57.92,57.93,57.84,57.86,5258.0
2016-03-23 13:05:00,57.86,57.86,57.8,57.86,14331.0,57.86,57.86,57.8,57.86,14331.0
2016-03-23 13:10:00,57.86,57.86,57.81,57.82,10199.0,57.86,57.86,57.81,57.82,10199.0
2016-03-23 13:15:00,57.82,57.89,57.8,57.86,16251.0,57.82,57.89,57.8,57.86,16251.0
2016-03-23 13:20:00,57.83,57.86,57.8,57.81,8500.0,57.83,57.86,57.8,57.81,8500.0
2016-03-23 13:25:00,57.82,57.85,57.79,57.85,6873.0,57.82,57.85,57.79,57.85,6873.0
2016-03-23 13:30:00,57.86,57.88,57.8,57.8,7300.0,57.86,57.88,57.8,57.8,7300.0
2016-03-23 13:35:00,57.82,57.86,57.79,57.82,7396.0,57.82,57.86,57.79,57.82,7396.0
2016-03-23 13:40:00,57.8,57.88,57.78,57.87,5300.0,57.8,57.88,57.78,57.87,5300.0
2016-03-23 13:45:00,57.87,57.92,57.81,57.84,7063.0,57.87,57.92,57.81,57.84,7063.0
2016-03-23 13:50:00,57.82,57.94,57.82,57.89,7500.0,57.82,57.94,57.82,57.89,7500.0
2016-03-23 13:55:00,57.9,57.91,57.86,57.88,6694.0,57.9,57.91,57.86,57.88,6694.0
2016-03-23 14:00:00,57.9,58.0,57.9,57.99,11628.0,57.9,58.0,57.9,57.99,11628.0
2016-03-23 14:05:00,57.98,58.0,57.91,57.92,9030.0,57.98,58.0,57.91,57.92,9030.0
2016-03-23 14:10:00,57.93,57.93,57.81,57.81,16727.0,57.93,57.93,57.81,57.81,16727.0
2016-03-23 14:15:00,57.82,57.85,57.76,57.78,12629.0,57.82,57.85,57.76,57.78,12629.0
2016-03-23 14:20:00,57.77,57.79,57.72,57.72,10351.0,57.77,57.79,57.72,57.72,10351.0
2016-03-23 14:25:00,57.72,57.72,57.61,57.61,17031.0,57.72,57.72,57.61,57.61,17031.0
2016-03-23 14:30:00,57.61,57.67,57.59,57.6,17807.0,57.61,57.67,57.59,57.6,17807.0
2016-03-23 14:35:00,57.59,57.66,57.5,57.5,58841.0,57.59,57.66,57.5,57.5,58841.0
2016-03-23 14:40:00,57.49,57.55,57.49,57.54,8133.0,57.49,57.55,57.49,57.54,8133.0
2016-03-23 14:45:00,57.53,57.55,57.38,57.38,9403.0,57.53,57.55,57.38,57.38,9403.0
2016-03-23 14:50:00,57.4,57.48,57.37,57.48,52748.0,57.4,57.48,57.37,57.48,52748.0
2016-03-23 14:55:00,57.48,57.5,57.46,57.5,5853.0,57.48,57.5,57.46,57.5,5853.0
2016-03-23 15:00:00,57.49,57.55,57.39,57.39,13458.0,57.49,57.55,57.39,57.39,13458.0
2016-03-23 15:05:00,57.37,57.39,57.29,57.37,18559.0,57.37,57.39,57.29,57.37,18559.0
2016-03-23 15:10:00,57.37,57.42,57.35,57.36,9146.0,57.37,57.42,57.35,57.36,9146.0
2016-03-23 15:15:00,57.34,57.34,57.29,57.34,8123.0,57.34,57.34,57.29,57.34,8123.0
2016-03-23 15:20:00,57.35,57.35,57.22,57.24,11781.0,57.35,57.35,57.22,57.24,11781.0
2016-03-23 15:25:00,57.23,57.32,57.16,57.28,16099.0,57.23,57.32,57.16,57.28,16099.0
2016-03-23 15:30:00,57.28,57.29,57.23,57.26,41561.0,57.28,57.29,57.23,57.26,41561.0
2016-03-23 15:35:00,57.25,57.36,57.24,57.34,13117.0,57.25,57.36,57.24,57.34,13117.0
2016-03-23 15:40:00,57.34,57.42,57.29,57.4,26044.0,57.34,57.42,57.29,57.4,26044.0
2016-03-23 15:45:00,57.39,57.43,57.34,57.4,21431.0,57.39,57.43,57.34,57.4,21431.0
2016-03-23 15:50:00,57.4,57.41,57.33,57.34,30291.0,57.4,57.41,57.33,57.34,30291.0
2016-03-23 15:55:00,57.34,57.39,57.28,57.3,82302.0,57.34,57.39,57.28,57.3,82302.0
2016-03-24 09:30:00,56.96,56.96,56.21,56.23,16776.0,56.96,56.96,56.21,56.23,16776.0
2016-03-24 09:35:00,56.36,56.53,56.18,56.23,39019.0,56.36,56.53,56.18,56.23,39019.0
2016-03-24 09:40:00,56.23,56.61,56.21,56.44,14441.0,56.23,56.61,56.21,56.44,14441.0
2016-03-24 09:45:00,56.41,56.5,56.34,56.38,10188.0,56.41,56.5,56.34,56.38,10188.0
2016-03-24 09:50:00,56.4,56.65,56.39,56.54,24075.0,56.4,56.65,56.39,56.54,24075.0
2016-03-24 09:55:00,56.58,56.69,56.45,56.69,14122.0,56.58,56.69,56.45,56.69,14122.0
2016-03-24 10:00:00,56.7,56.75,56.57,56.57,6724.0,56.7,56.75,56.57,56.57,6724.0
2016-03-24 10:05:00,56.67,56.74,56.6,56.62,12502.0,56.67,56.74,56.6,56.62,12502.0
2016-03-24 10:10:00,56.6,56.61,56.4,56.4,20067.0,56.6,56.61,56.4,56.4,20067.0
2016-03-24 10:15:00,56.46,56.64,56.46,56.54,4928.0,56.46,56.64,56.46,56.54,4928.0
2016-03-24 10:20:00,56.56,56.68,56.55,56.57,8040.0,56.56,56.68,56.55,56.57,8040.0
2016-03-24 10:25:00,56.57,56.65,56.53,56.57,3800.0,56.57,56.65,56.53,56.57,3800.0
2016-03-24 10:30:00,56.55,56.66,56.53,56.62,9662.0,56.55,56.66,56.53,56.62,9662.0
2016-03-24 10:35:00,56.69,56.84,56.67,56.81,5100.0,56.69,56.84,56.67,56.81,5100.0
2016-03-24 10:40:00,56.8,57.03,56.76,56.86,10408.0,56.8,57.03,56.76,56.86,10408.0
2016-03-24 10:45:00,56.85,56.9,56.81,56.85,4400.0,56.85,56.9,56.81,56.85,4400.0
2016-03-24 10:50:00,56.84,56.86,56.78,56.79,18145.0,56.84,56.86,56.78,56.79,18145.0
2016-03-24 10:55:00,56.81,56.97,56.7,56.96,12618.0,56.81,56.97,56.7,56.96,12618.0
2016-03-24 11:00:00,56.98,57.08,56.98,57.05,13073.0,56.98,57.08,56.98,57.05,13073.0
2016-03-24 11:05:00,57.06,57.1,57.05,57.08,3800.0,57.06,57.1,57.05,57.08,3800.0
2016-03-24 11:10:00,57.11,57.18,57.08,57.09,6142.0,57.11,57.18,57.08,57.09,6142.0
2016-03-24 11:15:00,57.08,57.08,56.93,56.94,4500.0,57.08,57.08,56.93,56.94,4500.0
2016-03-24 11:20:00,56.95,56.99,56.89,56.93,8630.0,56.95,56.99,56.89,56.93,8630.0
2016-03-24 11:25:00,56.95,56.95,56.73,56.78,13345.0,56.95,56.95,56.73,56.78,13345.0
2016-03-24 11:30:00,56.78,56.88,56.78,56.88,33339.0,56.78,56.88,56.78,56.88,33339.0
2016-03-24 11:35:00,56.86,56.89,56.84,56.87,4713.0,56.86,56.89,56.84,56.87,4713.0
2016-03-24 11:40:00,56.9,56.95,56.85,56.92,6088.0,56.9,56.95,56.85,56.92,6088.0
2016-03-24 11:45:00,56.92,56.92,56.66,56.68,40539.0,56.92,56.92,56.66,56.68,40539.0
2016-03-24 11:50:00,56.69,56.74,56.69,56.71,5100.0,56.69,56.74,56.69,56.71,5100.0
2016-03-24 11:55:00,56.72,56.82,56.72,56.8,18366.0,56.72,56.82,56.72,56.8,18366.0
2016-03-24 12:00:00,56.82,56.93,56.8,56.91,4077.0,56.82,56.93,56.8,56.91,4077.0
2016-03-24 12:05:00,56.92,57.04,56.91,57.0,6761.0,56.92,57.04,56.91,57.0,6761.0
2016-03-24 12:10:00,57.0,57.01,56.95,56.99,3900.0,57.0,57.01,56.95,56.99,3900.0
2016-03-24 12:15:00,56.98,57.01,56.91,56.91,2800.0,56.98,57.01,56.91,56.91,2800.0
2016-03-24 12:20:00,56.91,56.94,56.84,56.91,6600.0,56.91,56.94,56.84,56.91,6600.0
2016-03-24 12:25:00,56.92,56.94,56.85,56.94,2590.0,56.92,56.94,56.85,56.94,2590.0
2016-03-24 12:30:00,56.94,56.94,56.89,56.91,5200.0,56.94,56.94,56.89,56.91,5200.0
2016-03-24 12:35:00,56.91,57.0,56.9,56.93,9057.0,56.91,57.0,56.9,56.93,9057.0
2016-03-24 12:40:00,56.93,56.95,56.86,56.86,2042.0,56.93,56.95,56.86,56.86,2042.0
2016-03-24 12:45:00,56.89,56.93,56.86,56.89,17362.0,56.89,56.93,56.86,56.89,17362.0
2016-03-24 12:50:00,56.88,56.95,56.87,56.95,18401.0,56.88,56.95,56.87,56.95,18401.0
2016-03-24 12:55:00,56.95,57.06,56.95,57.03,7813.0,56.95,57.06,56.95,57.03,7813.0
2016-03-24 13:00:00,57.01,57.12,56.98,57.12,5749.0,57.01,57.12,56.98,57.12,5749.0
2016-03-24 13:05:00,57.13,57.23,57.12,57.22,9286.0,57.13,57.23,57.12,57.22,9286.0
2016-03-24 13:10:00,57.23,57.32,57.22,57.22,8086.0,57.23,57.32,57.22,57.22,8086.0
2016-03-24 13:15:00,57.22,57.37,57.21,57.36,5179.0,57.22,57.37,57.21,57.36,5179.0
2016-03-24 13:20:00,57.36,57.4,57.33,57.37,7617.0,57.36,57.4,57.33,57.37,7617.0
2016-03-24 13:25:00,57.37,57.4,57.3,57.4,6827.0,57.37,57.4,57.3,57.4,6827.0
2016-03-24 13:30:00,57.38,57.38,57.3,57.32,4700.0,57.38,57.38,57.3,57.32,4700.0
2016-03-24 13:35:00,57.31,57.35,57.23,57.26,9213.0,57.31,57.35,57.23,57.26,9213.0
2016-03-24 13:40:00,57.25,57.28,57.1,57.17,37401.0,57.25,57.28,57.1,57.17,37401.0
2016-03-24 13:45:00,57.12,57.17,57.09,57.12,6772.0,57.12,57.17,57.09,57.12,6772.0
2016-03-24 13:50:00,57.14,57.25,57.13,57.25,10579.0,57.14,57.25,57.13,57.25,10579.0
2016-03-24 13:55:00,57.26,57.26,57.2,57.21,3826.0,57.26,57.26,57.2,57.21,3826.0
2016-03-24 14:00:00,57.19,57.24,57.12,57.12,5979.0,57.19,57.24,57.12,57.12,5979.0
2016-03-24 14:05:00,57.11,57.13,57.1,57.13,3800.0,57.11,57.13,57.1,57.13,3800.0
2016-03-24 14:10:00,57.13,57.17,57.13,57.16,5250.0,57.13,57.17,57.13,57.16,5250.0
2016-03-24 14:15:00,57.16,57.22,57.16,57.21,10278.0,57.16,57.22,57.16,57.21,10278.0
2016-03-24 14:20:00,57.21,57.27,57.21,57.22,17806.0,57.21,57.27,57.21,57.22,17806.0
2016-03-24 14:25:00,57.21,57.26,57.2,57.24,7213.0,57.21,57.26,57.2,57.24,7213.0
2016-03-24 14:30:00,57.24,57.31,57.24,57.25,4152.0,57.24,57.31,57.24,57.25,4152.0
2016-03-24 14:35:00,57.26,57.36,57.24,57.35,6567.0,57.26,57.36,57.24,57.35,6567.0
2016-03-24 14:40:00,57.35,57.44,57.33,57.44,3000.0,57.35,57.44,57.33,57.44,3000.0
2016-03-24 14:45:00,57.46,57.51,57.44,57.48,6271.0,57.46,57.51,57.44,57.48,6271.0
2016-03-24 14:50:00,57.51,57.53,57.36,57.36,7461.0,57.51,57.53,57.36,57.36,7461.0
2016-03-24 14:55:00,57.36,57.38,57.36,57.36,5516.0,57.36,57.38,57.36,57.36,5516.0
2016-03-24 15:00:00,57.38,57.38,57.29,57.32,8873.0,57.38,57.38,57.29,57.32,8873.0
2016-03-24 15:05:00,57.33,57.37,57.33,57.34,8613.0,57.33,57.37,57.33,57.34,8613.0
2016-03-24 15:10:00,57.35,57.44,57.35,57.42,5900.0,57.35,57.44,57.35,57.42,5900.0
2016-03-24 15:15:00,57.43,57.49,57.42,57.46,7400.0,57.43,57.49,57.42,57.46,7400.0
2016-03-24 15:20:00,57.47,57.5,57.4,57.43,18399.0,57.47,57.5,57.4,57.43,18399.0
2016-03-24 15:25:00,57.43,57.51,57.42,57.45,7070.0,57.43,57.51,57.42,57.45,7070.0
2016-03-24 15:30:00,57.45,57.45,57.38,57.39,13733.0,57.45,57.45,57.38,57.39,13733.0
2016-03-24 15:35:00,57.38,57.42,57.33,57.33,15168.0,57.38,57.42,57.33,57.33,15168.0
2016-03-24 15:40:00,57.33,57.36,57.33,57.33,13824.0,57.33,57.36,57.33,57.33,13824.0
2016-03-24 15:45:00,57.32,57.35,57.27,57.3,29007.0,57.32,57.35,57.27,57.3,29007.0
2016-03-24 15:50:00,57.31,57.34,57.26,57.29,39149.0,57.31,57.34,57.26,57.29,39149.0
2016-03-24 15:55:00,57.28,57.39,57.26,57.36,56173.0,57.28,57.39,57.26,57.36,56173.0
2016-03-28 09:30:00,57.31,57.47,56.72,57.11,20790.0,57.31,57.47,56.72,57.11,20790.0
2016-03-28 09:35:00,57.35,57.35,56.6,56.7,12672.0,57.35,57.35,56.6,56.7,12672.0
2016-03-28 09:40:00,56.71,56.72,56.35,56.35,21654.0,56.71,56.72,56.35,56.35,21654.0
2016-03-28 09:45:00,56.44,56.53,56.42,56.45,11218.0,56.44,56.53,56.42,56.45,11218.0
2016-03-28 09:50:00,56.48,56.53,56.41,56.5,27839.0,56.48,56.53,56.41,56.5,27839.0
2016-03-28 09:55:00,56.5,56.76,56.49,56.75,24082.0,56.5,56.76,56.49,56.75,24082.0
2016-03-28 10:00:00,56.74,56.9,56.73,56.86,10050.0,56.74,56.9,56.73,56.86,10050.0
2016-03-28 10:05:00,56.86,56.98,56.82,56.95,12858.0,56.86,56.98,56.82,56.95,12858.0
2016-03-28 10:10:00,56.95,56.98,56.9,56.95,41124.0,56.95,56.98,56.9,56.95,41124.0
2016-03-28 10:15:00,56.93,56.93,56.8,56.81,7892.0,56.93,56.93,56.8,56.81,7892.0
2016-03-28 10:20:00,56.81,56.93,56.81,56.9,7820.0,56.81,56.93,56.81,56.9,7820.0
2016-03-28 10:25:00,56.87,56.87,56.8,56.83,6544.0,56.87,56.87,56.8,56.83,6544.0
2016-03-28 10:30:00,56.82,56.83,56.69,56.73,11358.0,56.82,56.83,56.69,56.73,11358.0
2016-03-28 10:35:00,56.7,56.75,56.47,56.5,9364.0,56.7,56.75,56.47,56.5,9364.0
2016-03-28 10:40:00,56.47,56.65,56.45,56.65,11328.0,56.47,56.65,56.45,56.65,11328.0
2016-03-28 10:45:00,56.63,56.68,56.59,56.68,13702.0,56.63,56.68,56.59,56.68,13702.0
2016-03-28 10:50:00,56.66,56.72,56.53,56.53,23500.0,56.66,56.72,56.53,56.53,23500.0
2016-03-28 10:55:00,56.53,56.75,56.53,56.73,40797.0,56.53,56.75,56.53,56.73,40797.0
2016-03-28 11:00:00,56.77,56.8,56.62,56.62,19338.0,56.77,56.8,56.62,56.62,19338.0
2016-03-28 11:05:00,56.66,56.78,56.66,56.68,24227.0,56.66,56.78,56.66,56.68,24227.0
2016-03-28 11:10:00,56.69,56.7,56.63,56.65,9559.0,56.69,56.7,56.63,56.65,9559.0
2016-03-28 11:15:00,56.65,56.69,56.64,56.66,7435.0,56.65,56.69,56.64,56.66,7435.0
2016-03-28 11:20:00,56.67,56.81,56.66,56.81,4700.0,56.67,56.81,56.66,56.81,4700.0
2016-03-28 11:25:00,56.81,56.86,56.81,56.83,6529.0,56.81,56.86,56.81,56.83,6529.0
2016-03-28 11:30:00,56.84,56.92,56.84,56.92,4919.0,56.84,56.92,56.84,56.92,4919.0
2016-03-28 11:35:00,56.91,56.96,56.84,56.85,10850.0,56.91,56.96,56.84,56.85,10850.0
2016-03-28 11:40:00,56.84,56.84,56.71,56.75,3613.0,56.84,56.84,56.71,56.75,3613.0
2016-03-28 11:45:00,56.76,56.93,56.76,56.9,6062.0,56.76,56.93,56.76,56.9,6062.0
2016-03-28 11:50:00,56.88,56.93,56.8,56.85,7093.0,56.88,56.93,56.8,56.85,7093.0
2016-03-28 11:55:00,56.86,56.87,56.82,56.82,16963.0,56.86,56.87,56.82,56.82,16963.0
2016-03-28 12:00:00,56.81,56.85,56.8,56.85,7050.0,56.81,56.85,56.8,56.85,7050.0
2016-03-28 12:05:00,56.84,56.85,56.75,56.75,9690.0,56.84,56.85,56.75,56.75,9690.0
2016-03-28 12:10:00,56.77,56.82,56.76,56.82,3288.0,56.77,56.82,56.76,56.82,3288.0
2016-03-28 12:15:00,56.84,56.98,56.84,56.96,5406.0,56.84,56.98,56.84,56.96,5406.0
2016-03-28 12:20:00,57.0,57.06,56.99,57.05,4350.0,57.0,57.06,56.99,57.05,4350.0
2016-03-28 12:25:00,57.03,57.04,56.99,57.04,2380.0,57.03,57.04,56.99,57.04,2380.0
2016-03-28 12:30:00,57.03,57.09,57.03,57.07,9763.0,57.03,57.09,57.03,57.07,9763.0
2016-03-28 12:35:00,57.07,57.21,57.05,57.13,6400.0,57.07,57.21,57.05,57.13,6400.0
2016-03-28 12:40:00,57.16,57.22,57.16,57.22,2300.0,57.16,57.22,57.16,57.22,2300.0
2016-03-28 12:45:00,57.23,57.23,57.13,57.13,13603.0,57.23,57.23,57.13,57.13,13603.0
2016-03-28 12:50:00,57.12,57.13,57.08,57.12,4478.0,57.12,57.13,57.08,57.12,4478.0
2016-03-28 12:55:00,57.13,57.18,57.11,57.14,3417.0,57.13,57.18,57.11,57.14,3417.0
2016-03-28 13:00:00,57.14,57.2,57.14,57.18,7656.0,57.14,57.2,57.14,57.18,7656.0
2016-03-28 13:05:00,57.18,57.29,57.17,57.28,5000.0,57.18,57.29,57.17,57.28,5000.0
2016-03-28 13:10:00,57.25,57.25,57.16,57.16,23901.0,57.25,57.25,57.16,57.16,23901.0
2016-03-28 13:15:00,57.16,57.17,57.12,57.17,8400.0,57.16,57.17,57.12,57.17,8400.0
2016-03-28 13:20:00,57.19,57.29,57.17,57.29,4300.0,57.19,57.29,57.17,57.29,4300.0
2016-03-28 13:25:00,57.28,57.3,57.27,57.28,4500.0,57.28,57.3,57.27,57.28,4500.0
2016-03-28 13:30:00,57.28,57.39,57.28,57.3,9303.0,57.28,57.39,57.28,57.3,9303.0
2016-03-28 13:35:00,57.28,57.28,57.24,57.28,4473.0,57.28,57.28,57.24,57.28,4473.0
2016-03-28 13:40:00,57.28,57.36,57.27,57.28,4251.0,57.28,57.36,57.27,57.28,4251.0
2016-03-28 13:45:00,57.29,57.37,57.29,57.37,7520.0,57.29,57.37,57.29,57.37,7520.0
2016-03-28 13:50:00,57.38,57.39,57.35,57.37,18655.0,57.38,57.39,57.35,57.37,18655.0
2016-03-28 13:55:00,57.38,57.51,57.38,57.51,5156.0,57.38,57.51,57.38,57.51,5156.0
2016-03-28 14:00:00,57.53,57.59,57.47,57.56,7903.0,57.53,57.59,57.47,57.56,7903.0
2016-03-28 14:05:00,57.58,57.6,57.5,57.52,9145.0,57.58,57.6,57.5,57.52,9145.0
2016-03-28 14:10:00,57.53,57.53,57.47,57.5,3400.0,57.53,57.53,57.47,57.5,3400.0
2016-03-28 14:15:00,57.5,57.5,57.46,57.48,4862.0,57.5,57.5,57.46,57.48,4862.0
2016-03-28 14:20:00,57.47,57.48,57.42,57.48,5559.0,57.47,57.48,57.42,57.48,5559.0
2016-03-28 14:25:00,57.49,57.49,57.38,57.4,5532.0,57.49,57.49,57.38,57.4,5532.0
2016-03-28 14:30:00,57.4,57.4,57.23,57.23,18643.0,57.4,57.4,57.23,57.23,18643.0
2016-03-28 14:35:00,57.24,57.25,57.2,57.23,4300.0,57.24,57.25,57.2,57.23,4300.0
2016-03-28 14:40:00,57.23,57.25,57.2,57.21,7424.0,57.23,57.25,57.2,57.21,7424.0
2016-03-28 14:45:00,57.19,57.25,57.17,57.23,18285.0,57.19,57.25,57.17,57.23,18285.0
2016-03-28 14:50:00,57.25,57.25,57.17,57.21,5531.0,57.25,57.25,57.17,57.21,5531.0
2016-03-28 14:55:00,57.2,57.24,57.18,57.23,6331.0,57.2,57.24,57.18,57.23,6331.0
2016-03-28 15:00:00,57.22,57.31,57.22,57.29,11366.0,57.22,57.31,57.22,57.29,11366.0
2016-03-28 15:05:00,57.3,57.3,57.27,57.3,16930.0,57.3,57.3,57.27,57.3,16930.0
2016-03-28 15:10:00,57.29,57.31,57.27,57.28,24896.0,57.29,57.31,57.27,57.28,24896.0
2016-03-28 15:15:00,57.29,57.3,57.26,57.28,13983.0,57.29,57.3,57.26,57.28,13983.0
2016-03-28 15:20:00,57.28,57.31,57.27,57.28,6900.0,57.28,57.31,57.27,57.28,6900.0
2016-03-28 15:25:00,57.27,57.27,57.19,57.22,6582.0,57.27,57.27,57.19,57.22,6582.0
2016-03-28 15:30:00,57.21,57.21,57.13,57.13,13191.0,57.21,57.21,57.13,57.13,13191.0
2016-03-28 15:35:00,57.12,57.15,57.07,57.12,12028.0,57.12,57.15,57.07,57.12,12028.0
2016-03-28 15:40:00,57.12,57.18,57.11,57.18,10298.0,57.12,57.18,57.11,57.18,10298.0
2016-03-28 15:45:00,57.18,57.18,57.04,57.12,9631.0,57.18,57.18,57.04,57.12,9631.0
2016-03-28 15:50:00,57.1,57.13,57.05,57.06,21979.0,57.1,57.13,57.05,57.06,21979.0
2016-03-28 15:55:00,57.05,57.16,57.02,57.1,54397.0,57.05,57.16,57.02,57.1,54397.0
2016-03-29 09:30:00,56.74,56.74,56.26,56.52,18889.0,56.74,56.74,56.26,56.52,18889.0
2016-03-29 09:35:00,56.6,56.95,56.41,56.85,11085.0,56.6,56.95,56.41,56.85,11085.0
2016-03-29 09:40:00,56.85,57.09,56.78,57.09,6411.0,56.85,57.09,56.78,57.09,6411.0
2016-03-29 09:45:00,57.09,57.09,56.86,56.86,10694.0,57.09,57.09,56.86,56.86,10694.0
2016-03-29 09:50:00,56.85,56.89,56.71,56.86,4986.0,56.85,56.89,56.71,56.86,4986.0
2016-03-29 09:55:00,56.84,56.99,56.84,56.93,3600.0,56.84,56.99,56.84,56.93,3600.0
2016-03-29 10:00:00,56.95,57.05,56.95,57.04,5300.0,56.95,57.05,56.95,57.04,5300.0
2016-03-29 10:05:00,57.01,57.12,57.01,57.12,6200.0,57.01,57.12,57.01,57.12,6200.0
2016-03-29 10:10:00,57.15,57.15,57.06,57.13,5015.0,57.15,57.15,57.06,57.13,5015.0
2016-03-29 10:15:00,57.12,57.28,57.11,57.2,6393.0,57.12,57.28,57.11,57.2,6393.0
2016-03-29 10:20:00,57.2,57.37,57.2,57.35,3000.0,57.2,57.37,57.2,57.35,3000.0
2016-03-29 10:25:00,57.37,57.47,57.34,57.43,30179.0,57.37,57.47,57.34,57.43,30179.0
2016-03-29 10:30:00,57.46,57.56,57.44,57.46,17593.0,57.46,57.56,57.44,57.46,17593.0
2016-03-29 10:35:00,57.44,57.53,57.43,57.49,10571.0,57.44,57.53,57.43,57.49,10571.0
2016-03-29 10:40:00,57.48,57.53,57.46,57.51,9287.0,57.48,57.53,57.46,57.51,9287.0
2016-03-29 10:45:00,57.52,57.64,57.51,57.58,5145.0,57.52,57.64,57.51,57.58,5145.0
2016-03-29 10:50:00,57.57,57.61,57.53,57.6,5338.0,57.57,57.61,57.53,57.6,5338.0
2016-03-29 10:55:00,57.6,57.61,57.59,57.59,2200.0,57.6,57.61,57.59,57.59,2200.0
2016-03-29 11:00:00,57.59,57.66,57.53,57.55,5200.0,57.59,57.66,57.53,57.55,5200.0
2016-03-29 11:05:00,57.53,57.56,57.5,57.54,4217.0,57.53,57.56,57.5,57.54,4217.0
2016-03-29 11:10:00,57.55,57.59,57.53,57.59,2300.0,57.55,57.59,57.53,57.59,2300.0
2016-03-29 11:15:00,57.57,57.65,57.54,57.64,4107.0,57.57,57.65,57.54,57.64,4107.0
2016-03-29 11:20:00,57.65,57.68,57.62,57.64,4775.0,57.65,57.68,57.62,57.64,4775.0
2016-03-29 11:25:00,57.67,57.7,57.65,57.68,4250.0,57.67,57.7,57.65,57.68,4250.0
2016-03-29 11:30:00,57.67,57.69,57.61,57.61,4710.0,57.67,57.69,57.61,57.61,4710.0
2016-03-29 11:35:00,57.59,57.63,57.53,57.62,6030.0,57.59,57.63,57.53,57.62,6030.0
2016-03-29 11:40:00,57.62,57.64,57.6,57.63,1700.0,57.62,57.64,57.6,57.63,1700.0
2016-03-29 11:45:00,57.64,57.78,57.64,57.76,10469.0,57.64,57.78,57.64,57.76,10469.0
2016-03-29 11:50:00,57.81,57.84,57.74,57.75,4412.0,57.81,57.84,57.74,57.75,4412.0
2016-03-29 11:55:00,57.75,57.75,57.63,57.65,2200.0,57.75,57.75,57.63,57.65,2200.0
2016-03-29 12:00:00,57.63,57.63,57.61,57.61,2410.0,57.63,57.63,57.61,57.61,2410.0
2016-03-29 12:05:00,57.6,57.63,57.59,57.63,1936.0,57.6,57.63,57.59,57.63,1936.0
2016-03-29 12:10:00,57.61,57.64,57.58,57.59,1400.0,57.61,57.64,57.58,57.59,1400.0
2016-03-29 12:15:00,57.61,57.63,57.57,57.63,3523.0,57.61,57.63,57.57,57.63,3523.0
2016-03-29 12:20:00,57.64,57.84,57.64,57.72,10781.0,57.64,57.84,57.64,57.72,10781.0
2016-03-29 12:25:00,57.72,57.91,57.72,57.89,6825.0,57.72,57.91,57.72,57.89,6825.0
2016-03-29 12:30:00,57.85,57.94,57.85,57.92,4513.0,57.85,57.94,57.85,57.92,4513.0
2016-03-29 12:35:00,57.93,57.98,57.9,57.98,16490.0,57.93,57.98,57.9,57.98,16490.0
2016-03-29 12:40:00,57.97,58.11,57.97,58.11,10983.0,57.97,58.11,57.97,58.11,10983.0
2016-03-29 12:45:00,58.11,58.17,58.06,58.08,13166.0,58.11,58.17,58.06,58.08,13166.0
2016-03-29 12:50:00,58.08,58.13,58.07,58.12,5827.0,58.08,58.13,58.07,58.12,5827.0
2016-03-29 12:55:00,58.1,58.1,57.91,57.91,8314.0,58.1,58.1,57.91,57.91,8314.0
2016-03-29 13:00:00,57.92,57.93,57.86,57.89,1900.0,57.92,57.93,57.86,57.89,1900.0
2016-03-29 13:05:00,57.86,57.9,57.8,57.87,4621.0,57.86,57.9,57.8,57.87,4621.0
2016-03-29 13:10:00,57.86,57.92,57.86,57.89,4202.0,57.86,57.92,57.86,57.89,4202.0
2016-03-29 13:15:00,57.91,57.97,57.91,57.96,3700.0,57.91,57.97,57.91,57.96,3700.0
2016-03-29 13:20:00,57.93,57.96,57.83,57.86,5860.0,57.93,57.96,57.83,57.86,5860.0
2016-03-29 13:25:00,57.89,57.98,57.89,57.98,5965.0,57.89,57.98,57.89,57.98,5965.0
2016-03-29 13:30:00,57.97,58.01,57.92,57.99,3900.0,57.97,58.01,57.92,57.99,3900.0
2016-03-29 13:35:00,58.0,58.03,57.94,57.97,22895.0,58.0,58.03,57.94,57.97,22895.0
2016-03-29 13:40:00,57.99,58.01,57.92,57.93,19507.0,57.99,58.01,57.92,57.93,19507.0
2016-03-29 13:45:00,57.93,57.99,57.91,57.99,10469.0,57.93,57.99,57.91,57.99,10469.0
2016-03-29 13:50:00,58.0,58.02,57.93,57.93,11224.0,58.0,58.02,57.93,57.93,11224.0
2016-03-29 13:55:00,57.92,58.0,57.91,57.97,8867.0,57.92,58.0,57.91,57.97,8867.0
2016-03-29 14:00:00,57.96,58.05,57.96,58.05,28147.0,57.96,58.05,57.96,58.05,28147.0
2016-03-29 14:05:00,58.04,58.08,58.01,58.07,11544.0,58.04,58.08,58.01,58.07,11544.0
2016-03-29 14:10:00,58.07,58.13,58.07,58.09,5069.0,58.07,58.13,58.07,58.09,5069.0
2016-03-29 14:15:00,58.08,58.16,58.08,58.15,11848.0,58.08,58.16,58.08,58.15,11848.0
2016-03-29 14:20:00,58.17,58.25,58.16,58.25,6393.0,58.17,58.25,58.16,58.25,6393.0
2016-03-29 14:25:00,58.25,58.33,58.25,58.27,8261.0,58.25,58.33,58.25,58.27,8261.0
2016-03-29 14:30:00,58.25,58.26,58.19,58.23,11101.0,58.25,58.26,58.19,58.23,11101.0
2016-03-29 14:35:00,58.25,58.31,58.23,58.29,4287.0,58.25,58.31,58.23,58.29,4287.0
2016-03-29 14:40:00,58.29,58.34,58.26,58.34,6523.0,58.29,58.34,58.26,58.34,6523.0
2016-03-29 14:45:00,58.33,58.41,58.31,58.33,9809.0,58.33,58.41,58.31,58.33,9809.0
2016-03-29 14:50:00,58.32,58.33,58.29,58.3,6440.0,58.32,58.33,58.29,58.3,6440.0
2016-03-29 14:55:00,58.29,58.3,58.2,58.26,8613.0,58.29,58.3,58.2,58.26,8613.0
2016-03-29 15:00:00,58.27,58.33,58.19,58.32,7177.0,58.27,58.33,58.19,58.32,7177.0
2016-03-29 15:05:00,58.33,58.33,58.24,58.26,7713.0,58.33,58.33,58.24,58.26,7713.0
2016-03-29 15:10:00,58.27,58.32,58.27,58.32,5476.0,58.27,58.32,58.27,58.32,5476.0
2016-03-29 15:15:00,58.31,58.31,58.16,58.18,10680.0,58.31,58.31,58.16,58.18,10680.0
2016-03-29 15:20:00,58.2,58.23,58.17,58.23,8420.0,58.2,58.23,58.17,58.23,8420.0
2016-03-29 15:25:00,58.21,58.23,58.19,58.23,10970.0,58.21,58.23,58.19,58.23,10970.0
2016-03-29 15:30:00,58.22,58.23,58.08,58.1,21068.0,58.22,58.23,58.08,58.1,21068.0
2016-03-29 15:35:00,58.1,58.19,58.1,58.17,9684.0,58.1,58.19,58.1,58.17,9684.0
2016-03-29 15:40:00,58.18,58.19,58.1,58.14,13447.0,58.18,58.19,58.1,58.14,13447.0
2016-03-29 15:45:00,58.14,58.17,58.1,58.15,15840.0,58.14,58.17,58.1,58.15,15840.0
2016-03-29 15:50:00,58.15,58.22,58.14,58.19,30161.0,58.15,58.22,58.14,58.19,30161.0
2016-03-29 15:55:00,58.19,58.27,58.13,58.23,88080.0,58.19,58.27,58.13,58.23,88080.0
2016-03-30 09:30:00,58.52,58.65,58.23,58.23,17979.0,58.52,58.65,58.23,58.23,17979.0
2016-03-30 09:35:00,58.34,58.9,58.34,58.84,12881.0,58.34,58.9,58.34,58.84,12881.0
2016-03-30 09:40:00,58.9,58.97,58.84,58.84,5450.0,58.9,58.97,58.84,58.84,5450.0
2016-03-30 09:45:00,58.92,59.22,58.92,59.22,12838.0,58.92,59.22,58.92,59.22,12838.0
2016-03-30 09:50:00,59.22,59.34,59.08,59.1,16370.0,59.22,59.34,59.08,59.1,16370.0
2016-03-30 09:55:00,59.07,59.07,58.81,58.92,15394.0,59.07,59.07,58.81,58.92,15394.0
2016-03-30 10:00:00,58.92,58.92,58.66,58.69,9322.0,58.92,58.92,58.66,58.69,9322.0
2016-03-30 10:05:00,58.65,58.85,58.63,58.81,8001.0,58.65,58.85,58.63,58.81,8001.0
2016-03-30 10:10:00,58.8,58.93,58.8,58.92,4117.0,58.8,58.93,58.8,58.92,4117.0
2016-03-30 10:15:00,58.94,58.98,58.87,58.95,3900.0,58.94,58.98,58.87,58.95,3900.0
2016-03-30 10:20:00,58.97,58.97,58.71,58.79,5155.0,58.97,58.97,58.71,58.79,5155.0
2016-03-30 10:25:00,58.8,58.9,58.74,58.86,6673.0,58.8,58.9,58.74,58.86,6673.0
2016-03-30 10:30:00,58.83,59.01,58.83,59.0,4650.0,58.83,59.01,58.83,59.0,4650.0
2016-03-30 10:35:00,59.01,59.01,58.87,58.89,11802.0,59.01,59.01,58.87,58.89,11802.0
2016-03-30 10:40:00,58.89,58.92,58.86,58.87,7288.0,58.89,58.92,58.86,58.87,7288.0
2016-03-30 10:45:00,58.89,58.9,58.69,58.69,9576.0,58.89,58.9,58.69,58.69,9576.0
2016-03-30 10:50:00,58.68,58.8,58.68,58.8,6099.0,58.68,58.8,58.68,58.8,6099.0
2016-03-30 10:55:00,58.76,58.79,58.65,58.65,8537.0,58.76,58.79,58.65,58.65,8537.0
2016-03-30 11:00:00,58.64,58.68,58.55,58.6,9424.0,58.64,58.68,58.55,58.6,9424.0
2016-03-30 11:05:00,58.6,58.61,58.37,58.37,6801.0,58.6,58.61,58.37,58.37,6801.0
2016-03-30 11:10:00,58.34,58.34,58.26,58.29,5800.0,58.34,58.34,58.26,58.29,5800.0
2016-03-30 11:15:00,58.27,58.27,58.07,58.12,13585.0,58.27,58.27,58.07,58.12,13585.0
2016-03-30 11:20:00,58.11,58.16,58.0,58.0,4262.0,58.11,58.16,58.0,58.0,4262.0
2016-03-30 11:25:00,58.0,58.05,57.95,57.96,21651.0,58.0,58.05,57.95,57.96,21651.0
2016-03-30 11:30:00,57.93,57.96,57.82,57.87,18866.0,57.93,57.96,57.82,57.87,18866.0
2016-03-30 11:35:00,57.9,57.92,57.79,57.89,5094.0,57.9,57.92,57.79,57.89,5094.0
2016-03-30 11:40:00,57.89,58.04,57.86,58.04,7440.0,57.89,58.04,57.86,58.04,7440.0
2016-03-30 11:45:00,58.05,58.08,57.97,58.04,10510.0,58.05,58.08,57.97,58.04,10510.0
2016-03-30 11:50:00,58.05,58.05,58.01,58.03,14910.0,58.05,58.05,58.01,58.03,14910.0
2016-03-30 11:55:00,58.03,58.06,57.98,58.04,17225.0,58.03,58.06,57.98,58.04,17225.0
2016-03-30 12:00:00,58.04,58.05,57.95,58.02,5700.0,58.04,58.05,57.95,58.02,5700.0
2016-03-30 12:05:00,58.02,58.06,58.0,58.03,12200.0,58.02,58.06,58.0,58.03,12200.0
2016-03-30 12:10:00,58.03,58.06,57.99,58.01,20000.0,58.03,58.06,57.99,58.01,20000.0
2016-03-30 12:15:00,58.02,58.04,57.98,57.99,7269.0,58.02,58.04,57.98,57.99,7269.0
2016-03-30 12:20:00,57.99,58.04,57.91,57.91,5071.0,57.99,58.04,57.91,57.91,5071.0
2016-03-30 12:25:00,57.9,58.01,57.9,57.96,3600.0,57.9,58.01,57.9,57.96,3600.0
2016-03-30 12:30:00,57.96,58.11,57.94,58.1,9010.0,57.96,58.11,57.94,58.1,9010.0
2016-03-30 12:35:00,58.1,58.11,57.94,58.0,5500.0,58.1,58.11,57.94,58.0,5500.0
2016-03-30 12:40:00,58.0,58.01,57.92,58.01,4587.0,58.0,58.01,57.92,58.01,4587.0
2016-03-30 12:45:00,58.03,58.12,58.03,58.11,2100.0,58.03,58.12,58.03,58.11,2100.0
2016-03-30 12:50:00,58.13,58.19,58.13,58.14,4875.0,58.13,58.19,58.13,58.14,4875.0
2016-03-30 12:55:00,58.1,58.2,58.05,58.2,9549.0,58.1,58.2,58.05,58.2,9549.0
2016-03-30 13:00:00,58.21,58.24,58.12,58.12,6300.0,58.21,58.24,58.12,58.12,6300.0
2016-03-30 13:05:00,58.12,58.15,58.08,58.15,5400.0,58.12,58.15,58.08,58.15,5400.0
2016-03-30 13:10:00,58.14,58.2,58.11,58.18,7213.0,58.14,58.2,58.11,58.18,7213.0
2016-03-30 13:15:00,58.15,58.15,58.12,58.12,4589.0,58.15,58.15,58.12,58.12,4589.0
2016-03-30 13:20:00,58.13,58.22,58.13,58.22,10099.0,58.13,58.22,58.13,58.22,10099.0
2016-03-30 13:25:00,58.2,58.25,58.19,58.19,9170.0,58.2,58.25,58.19,58.19,9170.0
2016-03-30 13:30:00,58.18,58.21,58.11,58.13,17772.0,58.18,58.21,58.11,58.13,17772.0
2016-03-30 13:35:00,58.11,58.15,58.1,58.11,4312.0,58.11,58.15,58.1,58.11,4312.0
2016-03-30 13:40:00,58.11,58.21,58.11,58.2,8362.0,58.11,58.21,58.11,58.2,8362.0
2016-03-30 13:45:00,58.2,58.23,58.18,58.19,13995.0,58.2,58.23,58.18,58.19,13995.0
2016-03-30 13:50:00,58.19,58.28,58.18,58.28,23619.0,58.19,58.28,58.18,58.28,23619.0
2016-03-30 13:55:00,58.29,58.36,58.28,58.36,13888.0,58.29,58.36,58.28,58.36,13888.0
2016-03-30 14:00:00,58.35,58.35,58.26,58.3,14762.0,58.35,58.35,58.26,58.3,14762.0
2016-03-30 14:05:00,58.29,58.42,58.27,58.42,20421.0,58.29,58.42,58.27,58.42,20421.0
2016-03-30 14:10:00,58.42,58.42,58.31,58.32,10501.0,58.42,58.42,58.31,58.32,10501.0
2016-03-30 14:15:00,58.3,58.3,58.22,58.24,3355.0,58.3,58.3,58.22,58.24,3355.0
2016-03-30 14:20:00,58.22,58.26,58.21,58.24,8100.0,58.22,58.26,58.21,58.24,8100.0
2016-03-30 14:25:00,58.24,58.28,58.19,58.27,29914.0,58.24,58.28,58.19,58.27,29914.0
2016-03-30 14:30:00,58.27,58.31,58.19,58.2,14489.0,58.27,58.31,58.19,58.2,14489.0
2016-03-30 14:35:00,58.2,58.23,58.15,58.23,11598.0,58.2,58.23,58.15,58.23,11598.0
2016-03-30 14:40:00,58.18,58.19,58.07,58.14,6773.0,58.18,58.19,58.07,58.14,6773.0
2016-03-30 14:45:00,58.15,58.21,58.12,58.2,11075.0,58.15,58.21,58.12,58.2,11075.0
2016-03-30 14:50:00,58.2,58.21,58.17,58.2,7839.0,58.2,58.21,58.17,58.2,7839.0
2016-03-30 14:55:00,58.19,58.22,58.18,58.19,7011.0,58.19,58.22,58.18,58.19,7011.0
2016-03-30 15:00:00,58.21,58.24,58.18,58.2,5800.0,58.21,58.24,58.18,58.2,5800.0
2016-03-30 15:05:00,58.18,58.36,58.18,58.32,30299.0,58.18,58.36,58.18,58.32,30299.0
2016-03-30 15:10:00,58.33,58.33,58.28,58.29,12933.0,58.33,58.33,58.28,58.29,12933.0
2016-03-30 15:15:00,58.29,58.31,58.18,58.22,24814.0,58.29,58.31,58.18,58.22,24814.0
2016-03-30 15:20:00,58.23,58.31,58.23,58.28,21942.0,58.23,58.31,58.23,58.28,21942.0
2016-03-30 15:25:00,58.28,58.29,58.2,58.22,12067.0,58.28,58.29,58.2,58.22,12067.0
2016-03-30 15:30:00,58.22,58.25,58.17,58.17,19116.0,58.22,58.25,58.17,58.17,19116.0
2016-03-30 15:35:00,58.19,58.22,58.14,58.19,17500.0,58.19,58.22,58.14,58.19,17500.0
2016-03-30 15:40:00,58.19,58.2,58.1,58.11,24111.0,58.19,58.2,58.1,58.11,24111.0
2016-03-30 15:45:00,58.1,58.1,57.98,57.99,54374.0,58.1,58.1,57.98,57.99,54374.0
2016-03-30 15:50:00,58.0,58.02,57.92,57.94,83873.0,58.0,58.02,57.92,57.94,83873.0
2016-03-30 15:55:00,57.96,57.98,57.82,57.91,118131.0,57.96,57.98,57.82,57.91,118131.0
2016-03-31 09:30:00,57.83,57.86,57.57,57.77,18543.0,57.83,57.86,57.57,57.77,18543.0
2016-03-31 09:35:00,57.7,57.9,57.52,57.71,17572.0,57.7,57.9,57.52,57.71,17572.0
2016-03-31 09:40:00,57.69,57.78,57.47,57.53,16419.0,57.69,57.78,57.47,57.53,16419.0
2016-03-31 09:45:00,57.53,57.84,57.53,57.82,10500.0,57.53,57.84,57.53,57.82,10500.0
2016-03-31 09:50:00,57.79,57.89,57.68,57.73,5058.0,57.79,57.89,57.68,57.73,5058.0
2016-03-31 09:55:00,57.71,57.91,57.7,57.91,7200.0,57.71,57.91,57.7,57.91,7200.0
2016-03-31 10:00:00,57.88,57.98,57.82,57.96,8799.0,57.88,57.98,57.82,57.96,8799.0
2016-03-31 10:05:00,57.95,58.04,57.9,57.99,7049.0,57.95,58.04,57.9,57.99,7049.0
2016-03-31 10:10:00,57.98,58.0,57.84,57.96,21947.0,57.98,58.0,57.84,57.96,21947.0
2016-03-31 10:15:00,57.95,57.98,57.84,57.84,11527.0,57.95,57.98,57.84,57.84,11527.0
2016-03-31 10:20:00,57.85,58.06,57.85,58.06,20186.0,57.85,58.06,57.85,58.06,20186.0
2016-03-31 10:25:00,58.05,58.21,58.05,58.09,8114.0,58.05,58.21,58.05,58.09,8114.0
2016-03-31 10:30:00,58.1,58.1,57.94,57.94,4453.0,58.1,58.1,57.94,57.94,4453.0
2016-03-31 10:35:00,57.96,57.97,57.89,57.89,11748.0,57.96,57.97,57.89,57.89,11748.0
2016-03-31 10:40:00,57.89,57.94,57.86,57.9,13121.0,57.89,57.94,57.86,57.9,13121.0
2016-03-31 10:45:00,57.87,57.92,57.86,57.91,14754.0,57.87,57.92,57.86,57.91,14754.0
2016-03-31 10:50:00,57.92,57.93,57.88,57.9,25684.0,57.92,57.93,57.88,57.9,25684.0
2016-03-31 10:55:00,57.91,57.99,57.91,57.98,19558.0,57.91,57.99,57.91,57.98,19558.0
2016-03-31 11:00:00,57.99,58.19,57.98,58.14,5613.0,57.99,58.19,57.98,58.14,5613.0
2016-03-31 11:05:00,58.13,58.25,58.13,58.21,4311.0,58.13,58.25,58.13,58.21,4311.0
2016-03-31 11:10:00,58.21,58.35,58.21,58.27,6300.0,58.21,58.35,58.21,58.27,6300.0
2016-03-31 11:15:00,58.28,58.45,58.28,58.45,7050.0,58.28,58.45,58.28,58.45,7050.0
2016-03-31 11:20:00,58.45,58.48,58.4,58.43,7966.0,58.45,58.48,58.4,58.43,7966.0
2016-03-31 11:25:00,58.43,58.44,58.36,58.44,5401.0,58.43,58.44,58.36,58.44,5401.0
2016-03-31 11:30:00,58.41,58.47,58.35,58.35,6034.0,58.41,58.47,58.35,58.35,6034.0
2016-03-31 11:35:00,58.35,58.38,58.32,58.37,10330.0,58.35,58.38,58.32,58.37,10330.0
2016-03-31 11:40:00,58.38,58.53,58.38,58.53,11148.0,58.38,58.53,58.38,58.53,11148.0
2016-03-31 11:45:00,58.53,58.56,58.47,58.47,5150.0,58.53,58.56,58.47,58.47,5150.0
2016-03-31 11:50:00,58.47,58.47,58.34,58.45,14241.0,58.47,58.47,58.34,58.45,14241.0
2016-03-31 11:55:00,58.41,58.45,58.41,58.41,28003.0,58.41,58.45,58.41,58.41,28003.0
2016-03-31 12:00:00,58.4,58.45,58.37,58.42,14200.0,58.4,58.45,58.37,58.42,14200.0
2016-03-31 12:05:00,58.43,58.45,58.4,58.4,6277.0,58.43,58.45,58.4,58.4,6277.0
2016-03-31 12:10:00,58.38,58.42,58.36,58.42,3386.0,58.38,58.42,58.36,58.42,3386.0
2016-03-31 12:15:00,58.42,58.43,58.38,58.38,15956.0,58.42,58.43,58.38,58.38,15956.0
2016-03-31 12:20:00,58.4,58.45,58.39,58.43,9600.0,58.4,58.45,58.39,58.43,9600.0
2016-03-31 12:25:00,58.43,58.44,58.38,58.4,18154.0,58.43,58.44,58.38,58.4,18154.0
2016-03-31 12:30:00,58.41,58.44,58.38,58.39,7407.0,58.41,58.44,58.38,58.39,7407.0
2016-03-31 12:35:00,58.36,58.45,58.36,58.44,16278.0,58.36,58.45,58.36,58.44,16278.0
2016-03-31 12:40:00,58.44,58.58,58.43,58.58,5100.0,58.44,58.58,58.43,58.58,5100.0
2016-03-31 12:45:00,58.57,58.62,58.55,58.6,6373.0,58.57,58.62,58.55,58.6,6373.0
2016-03-31 12:50:00,58.6,58.6,58.54,58.6,2788.0,58.6,58.6,58.54,58.6,2788.0
2016-03-31 12:55:00,58.59,58.6,58.56,58.56,4945.0,58.59,58.6,58.56,58.56,4945.0
2016-03-31 13:00:00,58.54,58.54,58.46,58.46,10302.0,58.54,58.54,58.46,58.46,10302.0
2016-03-31 13:05:00,58.47,58.52,58.46,58.51,4458.0,58.47,58.52,58.46,58.51,4458.0
2016-03-31 13:10:00,58.48,58.54,58.48,58.53,12768.0,58.48,58.54,58.48,58.53,12768.0
2016-03-31 13:15:00,58.53,58.54,58.5,58.5,2856.0,58.53,58.54,58.5,58.5,2856.0
2016-03-31 13:20:00,58.5,58.59,58.5,58.57,10392.0,58.5,58.59,58.5,58.57,10392.0
2016-03-31 13:25:00,58.56,58.56,58.45,58.51,28513.0,58.56,58.56,58.45,58.51,28513.0
2016-03-31 13:30:00,58.5,58.52,58.45,58.45,7286.0,58.5,58.52,58.45,58.45,7286.0
2016-03-31 13:35:00,58.43,58.43,58.37,58.37,8915.0,58.43,58.43,58.37,58.37,8915.0
2016-03-31 13:40:00,58.37,58.37,58.19,58.23,26273.0,58.37,58.37,58.19,58.23,26273.0
2016-03-31 13:45:00,58.22,58.27,58.18,58.21,11376.0,58.22,58.27,58.18,58.21,11376.0
2016-03-31 13:50:00,58.21,58.25,58.16,58.18,16253.0,58.21,58.25,58.16,58.18,16253.0
2016-03-31 13:55:00,58.18,58.18,58.06,58.12,15449.0,58.18,58.18,58.06,58.12,15449.0
2016-03-31 14:00:00,58.11,58.19,58.09,58.16,4727.0,58.11,58.19,58.09,58.16,4727.0
2016-03-31 14:05:00,58.13,58.22,58.12,58.22,5100.0,58.13,58.22,58.12,58.22,5100.0
2016-03-31 14:10:00,58.22,58.25,58.21,58.22,4500.0,58.22,58.25,58.21,58.22,4500.0
2016-03-31 14:15:00,58.23,58.35,58.22,58.33,5246.0,58.23,58.35,58.22,58.33,5246.0
2016-03-31 14:20:00,58.33,58.38,58.28,58.29,17416.0,58.33,58.38,58.28,58.29,17416.0
2016-03-31 14:25:00,58.28,58.28,58.16,58.21,7426.0,58.28,58.28,58.16,58.21,7426.0
2016-03-31 14:30:00,58.19,58.3,58.18,58.28,4500.0,58.19,58.3,58.18,58.28,4500.0
2016-03-31 14:35:00,58.27,58.28,58.23,58.25,7688.0,58.27,58.28,58.23,58.25,7688.0
2016-03-31 14:40:00,58.23,58.27,58.23,58.25,4451.0,58.23,58.27,58.23,58.25,4451.0
2016-03-31 14:45:00,58.26,58.29,58.23,58.25,17942.0,58.26,58.29,58.23,58.25,17942.0
2016-03-31 14:50:00,58.25,58.29,58.22,58.29,7177.0,58.25,58.29,58.22,58.29,7177.0
2016-03-31 14:55:00,58.28,58.33,58.25,58.29,7928.0,58.28,58.33,58.25,58.29,7928.0
2016-03-31 15:00:00,58.28,58.3,58.22,58.3,6628.0,58.28,58.3,58.22,58.3,6628.0
2016-03-31 15:05:00,58.3,58.31,58.27,58.28,22264.0,58.3,58.31,58.27,58.28,22264.0
2016-03-31 15:10:00,58.29,58.29,58.22,58.25,6742.0,58.29,58.29,58.22,58.25,6742.0
2016-03-31 15:15:00,58.26,58.27,58.23,58.24,5588.0,58.26,58.27,58.23,58.24,5588.0
2016-03-31 15:20:00,58.25,58.36,58.25,58.36,12380.0,58.25,58.36,58.25,58.36,12380.0
2016-03-31 15:25:00,58.36,58.42,58.34,58.42,9118.0,58.36,58.42,58.34,58.42,9118.0
2016-03-31 15:30:00,58.42,58.46,58.41,58.46,17584.0,58.42,58.46,58.41,58.46,17584.0
2016-03-31 15:35:00,58.46,58.46,58.4,58.42,12200.0,58.46,58.46,58.4,58.42,12200.0
2016-03-31 15:40:00,58.41,58.41,58.27,58.35,24098.0,58.41,58.41,58.27,58.35,24098.0
2016-03-31 15:45:00,58.34,58.47,58.34,58.4,25642.0,58.34,58.47,58.34,58.4,25642.0
2016-03-31 15:50:00,58.4,58.44,58.37,58.4,32808.0,58.4,58.44,58.37,58.4,32808.0
2016-03-31 15:55:00,58.39,58.41,58.25,58.31,92686.0,58.39,58.41,58.25,58.31,92686.0
2016-04-01 09:30:00,56.7,56.98,55.56,55.91,295987.0,56.7,56.98,55.56,55.91,295987.0
2016-04-01 09:35:00,55.77,55.96,55.34,55.88,153313.0,55.77,55.96,55.34,55.88,153313.0
2016-04-01 09:40:00,55.86,55.92,55.55,55.87,121505.0,55.86,55.92,55.55,55.87,121505.0
2016-04-01 09:45:00,55.89,56.66,55.88,56.61,101230.0,55.89,56.66,55.88,56.61,101230.0
2016-04-01 09:50:00,56.62,56.64,56.4,56.48,53568.0,56.62,56.64,56.4,56.48,53568.0
2016-04-01 09:55:00,56.49,56.56,56.0,56.17,125327.0,56.49,56.56,56.0,56.17,125327.0
2016-04-01 10:00:00,56.17,56.45,56.08,56.37,125776.0,56.17,56.45,56.08,56.37,125776.0
2016-04-01 10:05:00,56.39,56.6,56.19,56.21,87464.0,56.39,56.6,56.19,56.21,87464.0
2016-04-01 10:10:00,56.2,56.54,56.18,56.37,52069.0,56.2,56.54,56.18,56.37,52069.0
2016-04-01 10:15:00,56.38,56.38,56.09,56.12,45138.0,56.38,56.38,56.09,56.12,45138.0
2016-04-01 10:20:00,56.15,56.39,56.14,56.31,37125.0,56.15,56.39,56.14,56.31,37125.0
2016-04-01 10:25:00,56.33,56.34,56.09,56.16,31495.0,56.33,56.34,56.09,56.16,31495.0
2016-04-01 10:30:00,56.16,56.19,56.03,56.06,16188.0,56.16,56.19,56.03,56.06,16188.0
2016-04-01 10:35:00,56.05,56.49,56.05,56.48,24911.0,56.05,56.49,56.05,56.48,24911.0
2016-04-01 10:40:00,56.49,56.53,56.25,56.27,17511.0,56.49,56.53,56.25,56.27,17511.0
2016-04-01 10:45:00,56.25,56.41,56.2,56.39,17564.0,56.25,56.41,56.2,56.39,17564.0
2016-04-01 10:50:00,56.39,56.46,56.37,56.38,17415.0,56.39,56.46,56.37,56.38,17415.0
2016-04-01 10:55:00,56.37,56.54,56.35,56.54,43272.0,56.37,56.54,56.35,56.54,43272.0
2016-04-01 11:00:00,56.54,56.7,56.43,56.67,164404.0,56.54,56.7,56.43,56.67,164404.0
2016-04-01 11:05:00,56.68,56.74,56.64,56.64,27659.0,56.68,56.74,56.64,56.64,27659.0
2016-04-01 11:10:00,56.63,56.8,56.55,56.79,13320.0,56.63,56.8,56.55,56.79,13320.0
2016-04-01 11:15:00,56.79,56.81,56.65,56.67,71372.0,56.79,56.81,56.65,56.67,71372.0
2016-04-01 11:20:00,56.66,56.73,56.65,56.68,159249.0,56.66,56.73,56.65,56.68,159249.0
2016-04-01 11:25:00,56.68,56.9,56.65,56.86,43067.0,56.68,56.9,56.65,56.86,43067.0
2016-04-01 11:30:00,56.87,56.98,56.83,56.96,16384.0,56.87,56.98,56.83,56.96,16384.0
2016-04-01 11:35:00,56.97,57.0,56.84,56.86,14494.0,56.97,57.0,56.84,56.86,14494.0
2016-04-01 11:40:00,56.86,56.96,56.85,56.9,14996.0,56.86,56.96,56.85,56.9,14996.0
2016-04-01 11:45:00,56.9,56.95,56.81,56.82,29485.0,56.9,56.95,56.81,56.82,29485.0
2016-04-01 11:50:00,56.81,56.81,56.72,56.76,16460.0,56.81,56.81,56.72,56.76,16460.0
2016-04-01 11:55:00,56.76,56.91,56.74,56.9,12487.0,56.76,56.91,56.74,56.9,12487.0
2016-04-01 12:00:00,56.91,56.99,56.89,56.95,15533.0,56.91,56.99,56.89,56.95,15533.0
2016-04-01 12:05:00,56.95,57.14,56.94,57.12,48925.0,56.95,57.14,56.94,57.12,48925.0
2016-04-01 12:10:00,57.12,57.18,57.05,57.08,14371.0,57.12,57.18,57.05,57.08,14371.0
2016-04-01 12:15:00,57.1,57.1,56.98,57.03,23278.0,57.1,57.1,56.98,57.03,23278.0
2016-04-01 12:20:00,57.04,57.08,56.96,57.03,35398.0,57.04,57.08,56.96,57.03,35398.0
2016-04-01 12:25:00,57.04,57.18,57.04,57.15,9161.0,57.04,57.18,57.04,57.15,9161.0
2016-04-01 12:30:00,57.16,57.16,57.04,57.06,10414.0,57.16,57.16,57.04,57.06,10414.0
2016-04-01 12:35:00,57.06,57.08,57.02,57.08,14514.0,57.06,57.08,57.02,57.08,14514.0
2016-04-01 12:40:00,57.09,57.21,57.08,57.2,31538.0,57.09,57.21,57.08,57.2,31538.0
2016-04-01 12:45:00,57.2,57.32,57.18,57.26,121678.0,57.2,57.32,57.18,57.26,121678.0
2016-04-01 12:50:00,57.25,57.34,57.25,57.29,11979.0,57.25,57.34,57.25,57.29,11979.0
2016-04-01 12:55:00,57.3,57.48,57.29,57.37,13131.0,57.3,57.48,57.29,57.37,13131.0
2016-04-01 13:00:00,57.36,57.41,57.35,57.4,6722.0,57.36,57.41,57.35,57.4,6722.0
2016-04-01 13:05:00,57.4,57.45,57.36,57.45,10150.0,57.4,57.45,57.36,57.45,10150.0
2016-04-01 13:10:00,57.45,57.59,57.41,57.53,19127.0,57.45,57.59,57.41,57.53,19127.0
2016-04-01 13:15:00,57.53,57.55,57.5,57.54,10714.0,57.53,57.55,57.5,57.54,10714.0
2016-04-01 13:20:00,57.55,57.56,57.45,57.45,42440.0,57.55,57.56,57.45,57.45,42440.0
2016-04-01 13:25:00,57.46,57.54,57.44,57.45,18120.0,57.46,57.54,57.44,57.45,18120.0
2016-04-01 13:30:00,57.46,57.49,57.46,57.49,6876.0,57.46,57.49,57.46,57.49,6876.0
2016-04-01 13:35:00,57.49,57.5,57.39,57.4,24391.0,57.49,57.5,57.39,57.4,24391.0
2016-04-01 13:40:00,57.4,57.4,57.34,57.36,17409.0,57.4,57.4,57.34,57.36,17409.0
2016-04-01 13:45:00,57.35,57.38,57.32,57.34,29973.0,57.35,57.38,57.32,57.34,29973.0
2016-04-01 13:50:00,57.35,57.48,57.34,57.46,24500.0,57.35,57.48,57.34,57.46,24500.0
2016-04-01 13:55:00,57.45,57.52,57.44,57.46,32010.0,57.45,57.52,57.44,57.46,32010.0
2016-04-01 14:00:00,57.47,57.52,57.45,57.52,5806.0,57.47,57.52,57.45,57.52,5806.0
2016-04-01 14:05:00,57.52,57.52,57.48,57.5,21759.0,57.52,57.52,57.48,57.5,21759.0
2016-04-01 14:10:00,57.51,57.51,57.44,57.45,10469.0,57.51,57.51,57.44,57.45,10469.0
2016-04-01 14:15:00,57.45,57.45,57.34,57.35,9157.0,57.45,57.45,57.34,57.35,9157.0
2016-04-01 14:20:00,57.35,57.35,57.31,57.33,19998.0,57.35,57.35,57.31,57.33,19998.0
2016-04-01 14:25:00,57.32,57.34,57.25,57.26,12413.0,57.32,57.34,57.25,57.26,12413.0
2016-04-01 14:30:00,57.27,57.56,57.27,57.56,18126.0,57.27,57.56,57.27,57.56,18126.0
2016-04-01 14:35:00,57.56,57.57,57.51,57.53,17160.0,57.56,57.57,57.51,57.53,17160.0
2016-04-01 14:40:00,57.54,57.57,57.53,57.55,11758.0,57.54,57.57,57.53,57.55,11758.0
2016-04-01 14:45:00,57.56,57.72,57.56,57.72,25799.0,57.56,57.72,57.56,57.72,25799.0
2016-04-01 14:50:00,57.7,57.77,57.69,57.73,22339.0,57.7,57.77,57.69,57.73,22339.0
2016-04-01 14:55:00,57.75,57.75,57.68,57.69,13788.0,57.75,57.75,57.68,57.69,13788.0
2016-04-01 15:00:00,57.69,57.71,57.66,57.68,12154.0,57.69,57.71,57.66,57.68,12154.0
2016-04-01 15:05:00,57.7,57.77,57.69,57.69,40118.0,57.7,57.77,57.69,57.69,40118.0
2016-04-01 15:10:00,57.7,57.78,57.7,57.73,30377.0,57.7,57.78,57.7,57.73,30377.0
2016-04-01 15:15:00,57.72,57.73,57.69,57.73,14919.0,57.72,57.73,57.69,57.73,14919.0
2016-04-01 15:20:00,57.72,57.74,57.7,57.72,21668.0,57.72,57.74,57.7,57.72,21668.0
2016-04-01 15:25:00,57.72,57.76,57.71,57.76,14658.0,57.72,57.76,57.71,57.76,14658.0
2016-04-01 15:30:00,57.75,57.82,57.72,57.82,33980.0,57.75,57.82,57.72,57.82,33980.0
2016-04-01 15:35:00,57.81,57.83,57.77,57.79,24499.0,57.81,57.83,57.77,57.79,24499.0
2016-04-01 15:40:00,57.78,57.83,57.75,57.83,36485.0,57.78,57.83,57.75,57.83,36485.0
2016-04-01 15:45:00,57.83,57.83,57.8,57.83,37083.0,57.83,57.83,57.8,57.83,37083.0
2016-04-01 15:50:00,57.83,57.84,57.7,57.71,92745.0,57.83,57.84,57.7,57.71,92745.0
2016-04-01 15:55:00,57.71,57.79,57.7,57.77,108822.0,57.71,57.79,57.7,57.77,108822.0
2016-04-04 09:30:00,57.8,58.25,57.01,58.05,59998.0,57.8,58.25,57.01,58.05,59998.0
2016-04-04 09:35:00,58.06,58.08,57.75,58.07,14203.0,58.06,58.08,57.75,58.07,14203.0
2016-04-04 09:40:00,58.06,58.45,58.05,58.35,40718.0,58.06,58.45,58.05,58.35,40718.0
2016-04-04 09:45:00,58.36,58.46,58.29,58.36,13148.0,58.36,58.46,58.29,58.36,13148.0
2016-04-04 09:50:00,58.29,58.36,58.15,58.33,12861.0,58.29,58.36,58.15,58.33,12861.0
2016-04-04 09:55:00,58.31,58.34,58.17,58.25,9106.0,58.31,58.34,58.17,58.25,9106.0
2016-04-04 10:00:00,58.28,58.42,58.2,58.38,13230.0,58.28,58.42,58.2,58.38,13230.0
2016-04-04 10:05:00,58.41,58.48,58.38,58.45,7805.0,58.41,58.48,58.38,58.45,7805.0
2016-04-04 10:10:00,58.45,58.53,58.33,58.34,20582.0,58.45,58.53,58.33,58.34,20582.0
2016-04-04 10:15:00,58.39,58.41,58.28,58.28,8978.0,58.39,58.41,58.28,58.28,8978.0
2016-04-04 10:20:00,58.3,58.4,58.29,58.39,5679.0,58.3,58.4,58.29,58.39,5679.0
2016-04-04 10:25:00,58.41,58.53,58.34,58.36,63785.0,58.41,58.53,58.34,58.36,63785.0
2016-04-04 10:30:00,58.32,58.47,58.29,58.47,11760.0,58.32,58.47,58.29,58.47,11760.0
2016-04-04 10:35:00,58.46,58.48,58.37,58.44,21073.0,58.46,58.48,58.37,58.44,21073.0
2016-04-04 10:40:00,58.42,58.55,58.39,58.55,17895.0,58.42,58.55,58.39,58.55,17895.0
2016-04-04 10:45:00,58.54,58.55,58.42,58.42,12102.0,58.54,58.55,58.42,58.42,12102.0
2016-04-04 10:50:00,58.41,58.41,58.21,58.21,8629.0,58.41,58.41,58.21,58.21,8629.0
2016-04-04 10:55:00,58.2,58.2,58.14,58.2,5772.0,58.2,58.2,58.14,58.2,5772.0
2016-04-04 11:00:00,58.19,58.29,58.15,58.28,9958.0,58.19,58.29,58.15,58.28,9958.0
2016-04-04 11:05:00,58.26,58.34,58.2,58.34,6285.0,58.26,58.34,58.2,58.34,6285.0
2016-04-04 11:10:00,58.34,58.35,58.3,58.31,5636.0,58.34,58.35,58.3,58.31,5636.0
2016-04-04 11:15:00,58.29,58.34,58.23,58.34,4934.0,58.29,58.34,58.23,58.34,4934.0
2016-04-04 11:20:00,58.35,58.4,58.34,58.4,3655.0,58.35,58.4,58.34,58.4,3655.0
2016-04-04 11:25:00,58.4,58.4,58.28,58.32,12725.0,58.4,58.4,58.28,58.32,12725.0
2016-04-04 11:30:00,58.32,58.36,58.3,58.34,6343.0,58.32,58.36,58.3,58.34,6343.0
2016-04-04 11:35:00,58.34,58.36,58.31,58.36,8639.0,58.34,58.36,58.31,58.36,8639.0
2016-04-04 11:40:00,58.36,58.36,58.25,58.27,11000.0,58.36,58.36,58.25,58.27,11000.0
2016-04-04 11:45:00,58.27,58.36,58.25,58.34,7934.0,58.27,58.36,58.25,58.34,7934.0
2016-04-04 11:50:00,58.34,58.39,58.34,58.37,4702.0,58.34,58.39,58.34,58.37,4702.0
2016-04-04 11:55:00,58.37,58.42,58.34,58.42,6591.0,58.37,58.42,58.34,58.42,6591.0
2016-04-04 12:00:00,58.41,58.44,58.38,58.42,3942.0,58.41,58.44,58.38,58.42,3942.0
2016-04-04 12:05:00,58.42,58.47,58.42,58.47,10708.0,58.42,58.47,58.42,58.47,10708.0
2016-04-04 12:10:00,58.46,58.53,58.45,58.52,11199.0,58.46,58.53,58.45,58.52,11199.0
2016-04-04 12:15:00,58.53,58.57,58.52,58.55,5105.0,58.53,58.57,58.52,58.55,5105.0
2016-04-04 12:20:00,58.57,58.57,58.53,58.57,3323.0,58.57,58.57,58.53,58.57,3323.0
2016-04-04 12:25:00,58.56,58.57,58.46,58.46,7273.0,58.56,58.57,58.46,58.46,7273.0
2016-04-04 12:30:00,58.48,58.49,58.43,58.46,10416.0,58.48,58.49,58.43,58.46,10416.0
2016-04-04 12:35:00,58.46,58.48,58.45,58.46,5863.0,58.46,58.48,58.45,58.46,5863.0
2016-04-04 12:40:00,58.45,58.47,58.4,58.47,3800.0,58.45,58.47,58.4,58.47,3800.0
2016-04-04 12:45:00,58.45,58.48,58.44,58.48,6709.0,58.45,58.48,58.44,58.48,6709.0
2016-04-04 12:50:00,58.49,58.54,58.48,58.52,12489.0,58.49,58.54,58.48,58.52,12489.0
2016-04-04 12:55:00,58.52,58.54,58.48,58.51,4232.0,58.52,58.54,58.48,58.51,4232.0
2016-04-04 13:00:00,58.5,58.54,58.4,58.42,8681.0,58.5,58.54,58.4,58.42,8681.0
2016-04-04 13:05:00,58.44,58.46,58.41,58.46,7960.0,58.44,58.46,58.41,58.46,7960.0
2016-04-04 13:10:00,58.46,58.48,58.4,58.44,11707.0,58.46,58.48,58.4,58.44,11707.0
2016-04-04 13:15:00,58.44,58.48,58.4,58.41,5180.0,58.44,58.48,58.4,58.41,5180.0
2016-04-04 13:20:00,58.42,58.42,58.38,58.41,8108.0,58.42,58.42,58.38,58.41,8108.0
2016-04-04 13:25:00,58.43,58.46,58.4,58.4,11882.0,58.43,58.46,58.4,58.4,11882.0
2016-04-04 13:30:00,58.41,58.42,58.35,58.35,7023.0,58.41,58.42,58.35,58.35,7023.0
2016-04-04 13:35:00,58.36,58.36,58.3,58.36,7520.0,58.36,58.36,58.3,58.36,7520.0
2016-04-04 13:40:00,58.37,58.4,58.34,58.4,3916.0,58.37,58.4,58.34,58.4,3916.0
2016-04-04 13:45:00,58.39,58.46,58.39,58.43,8664.0,58.39,58.46,58.39,58.43,8664.0
2016-04-04 13:50:00,58.45,58.49,58.45,58.49,7227.0,58.45,58.49,58.45,58.49,7227.0
2016-04-04 13:55:00,58.48,58.49,58.38,58.4,10380.0,58.48,58.49,58.38,58.4,10380.0
2016-04-04 14:00:00,58.4,58.46,58.37,58.43,8647.0,58.4,58.46,58.37,58.43,8647.0
2016-04-04 14:05:00,58.42,58.46,58.36,58.37,9239.0,58.42,58.46,58.36,58.37,9239.0
2016-04-04 14:10:00,58.36,58.38,58.31,58.38,10755.0,58.36,58.38,58.31,58.38,10755.0
2016-04-04 14:15:00,58.38,58.38,58.25,58.28,14320.0,58.38,58.38,58.25,58.28,14320.0
2016-04-04 14:20:00,58.27,58.31,58.26,58.29,9646.0,58.27,58.31,58.26,58.29,9646.0
2016-04-04 14:25:00,58.29,58.35,58.24,58.35,6986.0,58.29,58.35,58.24,58.35,6986.0
2016-04-04 14:30:00,58.36,58.39,58.33,58.39,9255.0,58.36,58.39,58.33,58.39,9255.0
2016-04-04 14:35:00,58.36,58.43,58.35,58.41,15992.0,58.36,58.43,58.35,58.41,15992.0
2016-04-04 14:40:00,58.42,58.42,58.34,58.36,18145.0,58.42,58.42,58.34,58.36,18145.0
2016-04-04 14:45:00,58.36,58.46,58.36,58.45,8103.0,58.36,58.46,58.36,58.45,8103.0
2016-04-04 14:50:00,58.45,58.47,58.38,58.42,8222.0,58.45,58.47,58.38,58.42,8222.0
2016-04-04 14:55:00,58.41,58.45,58.39,58.44,9842.0,58.41,58.45,58.39,58.44,9842.0
2016-04-04 15:00:00,58.44,58.51,58.43,58.5,13219.0,58.44,58.51,58.43,58.5,13219.0
2016-04-04 15:05:00,58.5,58.51,58.45,58.48,18865.0,58.5,58.51,58.45,58.48,18865.0
2016-04-04 15:10:00,58.47,58.51,58.44,58.46,15414.0,58.47,58.51,58.44,58.46,15414.0
2016-04-04 15:15:00,58.46,58.46,58.38,58.39,10130.0,58.46,58.46,58.38,58.39,10130.0
2016-04-04 15:20:00,58.37,58.37,58.28,58.28,9358.0,58.37,58.37,58.28,58.28,9358.0
2016-04-04 15:25:00,58.28,58.33,58.24,58.25,13052.0,58.28,58.33,58.24,58.25,13052.0
2016-04-04 15:30:00,58.24,58.33,58.23,58.29,19180.0,58.24,58.33,58.23,58.29,19180.0
2016-04-04 15:35:00,58.27,58.27,58.19,58.21,22682.0,58.27,58.27,58.19,58.21,22682.0
2016-04-04 15:40:00,58.2,58.26,58.16,58.17,15731.0,58.2,58.26,58.16,58.17,15731.0
2016-04-04 15:45:00,58.17,58.27,58.14,58.21,17975.0,58.17,58.27,58.14,58.21,17975.0
2016-04-04 15:50:00,58.2,58.25,58.17,58.19,28114.0,58.2,58.25,58.17,58.19,28114.0
2016-04-04 15:55:00,58.2,58.24,58.15,58.19,76589.0,58.2,58.24,58.15,58.19,76589.0
2016-04-05 09:30:00,57.62,57.96,57.47,57.47,20678.0,57.62,57.96,57.47,57.47,20678.0
2016-04-05 09:35:00,57.55,57.79,57.52,57.72,43166.0,57.55,57.79,57.52,57.72,43166.0
2016-04-05 09:40:00,57.71,57.71,57.48,57.52,21000.0,57.71,57.71,57.48,57.52,21000.0
2016-04-05 09:45:00,57.47,57.53,57.26,57.35,12688.0,57.47,57.53,57.26,57.35,12688.0
2016-04-05 09:50:00,57.29,57.44,57.26,57.39,8280.0,57.29,57.44,57.26,57.39,8280.0
2016-04-05 09:55:00,57.37,57.51,57.32,57.47,4927.0,57.37,57.51,57.32,57.47,4927.0
2016-04-05 10:00:00,57.5,57.7,57.5,57.61,15204.0,57.5,57.7,57.5,57.61,15204.0
2016-04-05 10:05:00,57.6,57.73,57.55,57.61,6517.0,57.6,57.73,57.55,57.61,6517.0
2016-04-05 10:10:00,57.6,57.6,57.49,57.51,11623.0,57.6,57.6,57.49,57.51,11623.0
2016-04-05 10:15:00,57.48,57.56,57.44,57.55,8502.0,57.48,57.56,57.44,57.55,8502.0
2016-04-05 10:20:00,57.54,57.59,57.44,57.5,5228.0,57.54,57.59,57.44,57.5,5228.0
2016-04-05 10:25:00,57.48,57.61,57.42,57.56,8567.0,57.48,57.61,57.42,57.56,8567.0
2016-04-05 10:30:00,57.56,57.56,57.47,57.54,7583.0,57.56,57.56,57.47,57.54,7583.0
2016-04-05 10:35:00,57.52,57.53,57.38,57.46,12600.0,57.52,57.53,57.38,57.46,12600.0
2016-04-05 10:40:00,57.42,57.44,57.35,57.41,4589.0,57.42,57.44,57.35,57.41,4589.0
2016-04-05 10:45:00,57.38,57.5,57.37,57.5,4250.0,57.38,57.5,57.37,57.5,4250.0
2016-04-05 10:50:00,57.46,57.47,57.29,57.36,7807.0,57.46,57.47,57.29,57.36,7807.0
2016-04-05 10:55:00,57.36,57.36,57.2,57.28,13183.0,57.36,57.36,57.2,57.28,13183.0
2016-04-05 11:00:00,57.27,57.36,57.25,57.36,2900.0,57.27,57.36,57.25,57.36,2900.0
2016-04-05 11:05:00,57.37,57.4,57.34,57.38,5068.0,57.37,57.4,57.34,57.38,5068.0
2016-04-05 11:10:00,57.36,57.43,57.36,57.41,5857.0,57.36,57.43,57.36,57.41,5857.0
2016-04-05 11:15:00,57.42,57.49,57.38,57.49,7728.0,57.42,57.49,57.38,57.49,7728.0
2016-04-05 11:20:00,57.5,57.57,57.48,57.48,8698.0,57.5,57.57,57.48,57.48,8698.0
2016-04-05 11:25:00,57.47,57.53,57.45,57.48,3358.0,57.47,57.53,57.45,57.48,3358.0
2016-04-05 11:30:00,57.51,57.57,57.42,57.46,9582.0,57.51,57.57,57.42,57.46,9582.0
2016-04-05 11:35:00,57.45,57.49,57.43,57.46,5471.0,57.45,57.49,57.43,57.46,5471.0
2016-04-05 11:40:00,57.48,57.48,57.43,57.43,7500.0,57.48,57.48,57.43,57.43,7500.0
2016-04-05 11:45:00,57.43,57.51,57.39,57.45,16592.0,57.43,57.51,57.39,57.45,16592.0
2016-04-05 11:50:00,57.47,57.49,57.41,57.46,6848.0,57.47,57.49,57.41,57.46,6848.0
2016-04-05 11:55:00,57.45,57.45,57.4,57.43,15712.0,57.45,57.45,57.4,57.43,15712.0
2016-04-05 12:00:00,57.43,57.49,57.41,57.45,8672.0,57.43,57.49,57.41,57.45,8672.0
2016-04-05 12:05:00,57.44,57.49,57.41,57.43,8120.0,57.44,57.49,57.41,57.43,8120.0
2016-04-05 12:10:00,57.43,57.45,57.42,57.43,3300.0,57.43,57.45,57.42,57.43,3300.0
2016-04-05 12:15:00,57.43,57.43,57.21,57.22,9936.0,57.43,57.43,57.21,57.22,9936.0
2016-04-05 12:20:00,57.21,57.28,57.17,57.24,9713.0,57.21,57.28,57.17,57.24,9713.0
2016-04-05 12:25:00,57.24,57.32,57.24,57.29,3100.0,57.24,57.32,57.24,57.29,3100.0
2016-04-05 12:30:00,57.3,57.34,57.26,57.32,6115.0,57.3,57.34,57.26,57.32,6115.0
2016-04-05 12:35:00,57.34,57.45,57.34,57.42,9154.0,57.34,57.45,57.34,57.42,9154.0
2016-04-05 12:40:00,57.42,57.45,57.41,57.45,2429.0,57.42,57.45,57.41,57.45,2429.0
2016-04-05 12:45:00,57.44,57.49,57.43,57.48,6703.0,57.44,57.49,57.43,57.48,6703.0
2016-04-05 12:50:00,57.46,57.46,57.36,57.37,13036.0,57.46,57.46,57.36,57.37,13036.0
2016-04-05 12:55:00,57.35,57.36,57.26,57.27,8150.0,57.35,57.36,57.26,57.27,8150.0
2016-04-05 13:00:00,57.27,57.3,57.21,57.29,5668.0,57.27,57.3,57.21,57.29,5668.0
2016-04-05 13:05:00,57.26,57.27,57.23,57.23,3230.0,57.26,57.27,57.23,57.23,3230.0
2016-04-05 13:10:00,57.22,57.37,57.22,57.36,4385.0,57.22,57.37,57.22,57.36,4385.0
2016-04-05 13:15:00,57.36,57.36,57.26,57.26,5850.0,57.36,57.36,57.26,57.26,5850.0
2016-04-05 13:20:00,57.25,57.31,57.24,57.3,3380.0,57.25,57.31,57.24,57.3,3380.0
2016-04-05 13:25:00,57.31,57.45,57.31,57.41,7680.0,57.31,57.45,57.31,57.41,7680.0
2016-04-05 13:30:00,57.44,57.46,57.41,57.42,6419.0,57.44,57.46,57.41,57.42,6419.0
2016-04-05 13:35:00,57.43,57.47,57.41,57.42,8500.0,57.43,57.47,57.41,57.42,8500.0
2016-04-05 13:40:00,57.43,57.48,57.41,57.45,7730.0,57.43,57.48,57.41,57.45,7730.0
2016-04-05 13:45:00,57.45,57.46,57.4,57.44,15137.0,57.45,57.46,57.4,57.44,15137.0
2016-04-05 13:50:00,57.44,57.69,57.44,57.62,25937.0,57.44,57.69,57.44,57.62,25937.0
2016-04-05 13:55:00,57.62,57.63,57.49,57.49,5200.0,57.62,57.63,57.49,57.49,5200.0
2016-04-05 14:00:00,57.45,57.51,57.43,57.46,7852.0,57.45,57.51,57.43,57.46,7852.0
2016-04-05 14:05:00,57.46,57.5,57.43,57.48,4009.0,57.46,57.5,57.43,57.48,4009.0
2016-04-05 14:10:00,57.46,57.49,57.37,57.37,13350.0,57.46,57.49,57.37,57.37,13350.0
2016-04-05 14:15:00,57.37,57.48,57.37,57.48,5501.0,57.37,57.48,57.37,57.48,5501.0
2016-04-05 14:20:00,57.48,57.51,57.43,57.46,6200.0,57.48,57.51,57.43,57.46,6200.0
2016-04-05 14:25:00,57.46,57.57,57.46,57.57,10314.0,57.46,57.57,57.46,57.57,10314.0
2016-04-05 14:30:00,57.58,57.61,57.54,57.55,16935.0,57.58,57.61,57.54,57.55,16935.0
2016-04-05 14:35:00,57.55,57.58,57.54,57.55,9250.0,57.55,57.58,57.54,57.55,9250.0
2016-04-05 14:40:00,57.55,57.63,57.55,57.58,8510.0,57.55,57.63,57.55,57.58,8510.0
2016-04-05 14:45:00,57.58,57.58,57.54,57.55,4749.0,57.58,57.58,57.54,57.55,4749.0
2016-04-05 14:50:00,57.56,57.62,57.55,57.55,4690.0,57.56,57.62,57.55,57.55,4690.0
2016-04-05 14:55:00,57.55,57.56,57.52,57.52,12972.0,57.55,57.56,57.52,57.52,12972.0
2016-04-05 15:00:00,57.54,57.56,57.48,57.48,7501.0,57.54,57.56,57.48,57.48,7501.0
2016-04-05 15:05:00,57.48,57.49,57.4,57.4,3636.0,57.48,57.49,57.4,57.4,3636.0
2016-04-05 15:10:00,57.4,57.4,57.34,57.39,4636.0,57.4,57.4,57.34,57.39,4636.0
2016-04-05 15:15:00,57.39,57.39,57.35,57.36,5100.0,57.39,57.39,57.35,57.36,5100.0
2016-04-05 15:20:00,57.36,57.39,57.24,57.26,17822.0,57.36,57.39,57.24,57.26,17822.0
2016-04-05 15:25:00,57.25,57.28,57.21,57.22,11289.0,57.25,57.28,57.21,57.22,11289.0
2016-04-05 15:30:00,57.22,57.26,57.18,57.2,21299.0,57.22,57.26,57.18,57.2,21299.0
2016-04-05 15:35:00,57.19,57.21,57.11,57.13,27033.0,57.19,57.21,57.11,57.13,27033.0
2016-04-05 15:40:00,57.13,57.13,57.07,57.07,20536.0,57.13,57.13,57.07,57.07,20536.0
2016-04-05 15:45:00,57.08,57.19,57.08,57.14,25377.0,57.08,57.19,57.08,57.14,25377.0
2016-04-05 15:50:00,57.15,57.17,57.05,57.06,30192.0,57.15,57.17,57.05,57.06,30192.0
2016-04-05 15:55:00,57.07,57.12,56.99,57.11,66873.0,57.07,57.12,56.99,57.11,66873.0
2016-04-06 09:30:00,57.06,57.06,56.63,56.78,17673.0,57.06,57.06,56.63,56.78,17673.0
2016-04-06 09:35:00,56.78,56.89,56.5,56.51,9647.0,56.78,56.89,56.5,56.51,9647.0
2016-04-06 09:40:00,56.58,56.74,56.47,56.56,13678.0,56.58,56.74,56.47,56.56,13678.0
2016-04-06 09:45:00,56.59,56.78,56.54,56.72,57213.0,56.59,56.78,56.54,56.72,57213.0
2016-04-06 09:50:00,56.73,56.88,56.62,56.71,98020.0,56.73,56.88,56.62,56.71,98020.0
2016-04-06 09:55:00,56.68,56.83,56.61,56.82,30449.0,56.68,56.83,56.61,56.82,30449.0
2016-04-06 10:00:00,56.83,57.18,56.76,57.05,20629.0,56.83,57.18,56.76,57.05,20629.0
2016-04-06 10:05:00,57.04,57.05,56.75,56.77,17318.0,57.04,57.05,56.75,56.77,17318.0
2016-04-06 10:10:00,56.76,56.79,56.68,56.7,20255.0,56.76,56.79,56.68,56.7,20255.0
2016-04-06 10:15:00,56.73,56.79,56.62,56.76,44240.0,56.73,56.79,56.62,56.76,44240.0
2016-04-06 10:20:00,56.75,56.76,56.63,56.76,24813.0,56.75,56.76,56.63,56.76,24813.0
2016-04-06 10:25:00,56.76,57.09,56.76,56.97,36852.0,56.76,57.09,56.76,56.97,36852.0
2016-04-06 10:30:00,56.95,57.04,56.75,56.98,42400.0,56.95,57.04,56.75,56.98,42400.0
2016-04-06 10:35:00,57.03,57.06,56.88,56.95,17436.0,57.03,57.06,56.88,56.95,17436.0
2016-04-06 10:40:00,56.95,57.28,56.95,57.26,15432.0,56.95,57.28,56.95,57.26,15432.0
2016-04-06 10:45:00,57.26,57.47,57.23,57.34,17743.0,57.26,57.47,57.23,57.34,17743.0
2016-04-06 10:50:00,57.3,57.39,57.19,57.37,17653.0,57.3,57.39,57.19,57.37,17653.0
2016-04-06 10:55:00,57.35,57.37,57.24,57.3,13160.0,57.35,57.37,57.24,57.3,13160.0
2016-04-06 11:00:00,57.31,57.35,57.23,57.33,12549.0,57.31,57.35,57.23,57.33,12549.0
2016-04-06 11:05:00,57.34,57.49,57.34,57.49,34639.0,57.34,57.49,57.34,57.49,34639.0
2016-04-06 11:10:00,57.47,57.57,57.43,57.45,35354.0,57.47,57.57,57.43,57.45,35354.0
2016-04-06 11:15:00,57.45,57.52,57.42,57.48,5390.0,57.45,57.52,57.42,57.48,5390.0
2016-04-06 11:20:00,57.48,57.56,57.45,57.49,8105.0,57.48,57.56,57.45,57.49,8105.0
2016-04-06 11:25:00,57.49,57.57,57.42,57.57,4100.0,57.49,57.57,57.42,57.57,4100.0
2016-04-06 11:30:00,57.61,57.64,57.55,57.56,3347.0,57.61,57.64,57.55,57.56,3347.0
2016-04-06 11:35:00,57.56,57.61,57.55,57.57,4850.0,57.56,57.61,57.55,57.57,4850.0
2016-04-06 11:40:00,57.6,57.61,57.53,57.56,5100.0,57.6,57.61,57.53,57.56,5100.0
2016-04-06 11:45:00,57.56,57.61,57.56,57.57,3300.0,57.56,57.61,57.56,57.57,3300.0
2016-04-06 11:50:00,57.57,57.59,57.47,57.47,5700.0,57.57,57.59,57.47,57.47,5700.0
2016-04-06 11:55:00,57.47,57.48,57.37,57.43,12207.0,57.47,57.48,57.37,57.43,12207.0
2016-04-06 12:00:00,57.42,57.46,57.4,57.43,3928.0,57.42,57.46,57.4,57.43,3928.0
2016-04-06 12:05:00,57.46,57.48,57.35,57.35,3333.0,57.46,57.48,57.35,57.35,3333.0
2016-04-06 12:10:00,57.33,57.36,57.26,57.34,3500.0,57.33,57.36,57.26,57.34,3500.0
2016-04-06 12:15:00,57.37,57.37,57.3,57.32,4291.0,57.37,57.37,57.3,57.32,4291.0
2016-04-06 12:20:00,57.33,57.34,57.26,57.31,6584.0,57.33,57.34,57.26,57.31,6584.0
2016-04-06 12:25:00,57.3,57.31,57.25,57.25,4061.0,57.3,57.31,57.25,57.25,4061.0
2016-04-06 12:30:00,57.26,57.3,57.22,57.3,4900.0,57.26,57.3,57.22,57.3,4900.0
2016-04-06 12:35:00,57.3,57.38,57.28,57.36,2900.0,57.3,57.38,57.28,57.36,2900.0
2016-04-06 12:40:00,57.34,57.39,57.33,57.35,5571.0,57.34,57.39,57.33,57.35,5571.0
2016-04-06 12:45:00,57.38,57.44,57.38,57.43,3800.0,57.38,57.44,57.38,57.43,3800.0
2016-04-06 12:50:00,57.43,57.45,57.39,57.39,5895.0,57.43,57.45,57.39,57.39,5895.0
2016-04-06 12:55:00,57.38,57.38,57.32,57.33,6800.0,57.38,57.38,57.32,57.33,6800.0
2016-04-06 13:00:00,57.31,57.35,57.24,57.25,36284.0,57.31,57.35,57.24,57.25,36284.0
2016-04-06 13:05:00,57.24,57.37,57.22,57.37,6500.0,57.24,57.37,57.22,57.37,6500.0
2016-04-06 13:10:00,57.37,57.42,57.34,57.35,10713.0,57.37,57.42,57.34,57.35,10713.0
2016-04-06 13:15:00,57.34,57.34,57.31,57.33,3900.0,57.34,57.34,57.31,57.33,3900.0
2016-04-06 13:20:00,57.34,57.39,57.34,57.35,1973.0,57.34,57.39,57.34,57.35,1973.0
2016-04-06 13:25:00,57.36,57.37,57.31,57.34,5300.0,57.36,57.37,57.31,57.34,5300.0
2016-04-06 13:30:00,57.33,57.36,57.3,57.33,6382.0,57.33,57.36,57.3,57.33,6382.0
2016-04-06 13:35:00,57.34,57.38,57.32,57.34,6707.0,57.34,57.38,57.32,57.34,6707.0
2016-04-06 13:40:00,57.36,57.41,57.36,57.41,4475.0,57.36,57.41,57.36,57.41,4475.0
2016-04-06 13:45:00,57.39,57.45,57.36,57.4,7436.0,57.39,57.45,57.36,57.4,7436.0
2016-04-06 13:50:00,57.4,57.43,57.38,57.39,5693.0,57.4,57.43,57.38,57.39,5693.0
2016-04-06 13:55:00,57.38,57.42,57.38,57.39,6956.0,57.38,57.42,57.38,57.39,6956.0
2016-04-06 14:00:00,57.41,57.42,57.28,57.31,12308.0,57.41,57.42,57.28,57.31,12308.0
2016-04-06 14:05:00,57.32,57.39,57.3,57.3,11871.0,57.32,57.39,57.3,57.3,11871.0
2016-04-06 14:10:00,57.29,57.29,57.22,57.23,19245.0,57.29,57.29,57.22,57.23,19245.0
2016-04-06 14:15:00,57.23,57.26,57.19,57.22,17931.0,57.23,57.26,57.19,57.22,17931.0
2016-04-06 14:20:00,57.23,57.26,57.2,57.2,54784.0,57.23,57.26,57.2,57.2,54784.0
2016-04-06 14:25:00,57.19,57.22,57.14,57.22,8009.0,57.19,57.22,57.14,57.22,8009.0
2016-04-06 14:30:00,57.23,57.26,57.16,57.16,18184.0,57.23,57.26,57.16,57.16,18184.0
2016-04-06 14:35:00,57.15,57.2,57.11,57.15,18606.0,57.15,57.2,57.11,57.15,18606.0
2016-04-06 14:40:00,57.17,57.28,57.17,57.28,9482.0,57.17,57.28,57.17,57.28,9482.0
2016-04-06 14:45:00,57.27,57.35,57.26,57.35,13788.0,57.27,57.35,57.26,57.35,13788.0
2016-04-06 14:50:00,57.34,57.41,57.33,57.41,13239.0,57.34,57.41,57.33,57.41,13239.0
2016-04-06 14:55:00,57.41,57.56,57.41,57.55,14222.0,57.41,57.56,57.41,57.55,14222.0
2016-04-06 15:00:00,57.56,57.69,57.5,57.64,18060.0,57.56,57.69,57.5,57.64,18060.0
2016-04-06 15:05:00,57.65,57.69,57.15,57.69,27538.0,57.65,57.69,57.15,57.69,27538.0
2016-04-06 15:10:00,57.69,57.72,57.61,57.62,11901.0,57.69,57.72,57.61,57.62,11901.0
2016-04-06 15:15:00,57.62,57.71,57.62,57.71,14796.0,57.62,57.71,57.62,57.71,14796.0
2016-04-06 15:20:00,57.72,57.76,57.7,57.71,11155.0,57.72,57.76,57.7,57.71,11155.0
2016-04-06 15:25:00,57.71,57.72,57.65,57.68,17032.0,57.71,57.72,57.65,57.68,17032.0
2016-04-06 15:30:00,57.68,57.77,57.67,57.72,16621.0,57.68,57.77,57.67,57.72,16621.0
2016-04-06 15:35:00,57.72,57.74,57.62,57.63,16531.0,57.72,57.74,57.62,57.63,16531.0
2016-04-06 15:40:00,57.63,57.7,57.63,57.7,14200.0,57.63,57.7,57.63,57.7,14200.0
2016-04-06 15:45:00,57.7,57.78,57.68,57.78,17109.0,57.7,57.78,57.68,57.78,17109.0
2016-04-06 15:50:00,57.77,57.8,57.73,57.75,54707.0,57.77,57.8,57.73,57.75,54707.0
2016-04-06 15:55:00,57.75,57.8,57.73,57.78,69624.0,57.75,57.8,57.73,57.78,69624.0
2016-04-07 09:30:00,57.36,57.42,56.79,57.24,15510.0,57.36,57.42,56.79,57.24,15510.0
2016-04-07 09:35:00,57.39,57.45,57.28,57.39,11116.0,57.39,57.45,57.28,57.39,11116.0
2016-04-07 09:40:00,57.33,57.38,57.08,57.35,13369.0,57.33,57.38,57.08,57.35,13369.0
2016-04-07 09:45:00,57.28,57.33,57.03,57.04,9400.0,57.28,57.33,57.03,57.04,9400.0
2016-04-07 09:50:00,57.04,57.26,56.95,57.16,10610.0,57.04,57.26,56.95,57.16,10610.0
2016-04-07 09:55:00,57.23,57.34,57.23,57.25,5459.0,57.23,57.34,57.23,57.25,5459.0
2016-04-07 10:00:00,57.26,57.37,57.17,57.33,7662.0,57.26,57.37,57.17,57.33,7662.0
2016-04-07 10:05:00,57.3,57.51,57.27,57.47,3300.0,57.3,57.51,57.27,57.47,3300.0
2016-04-07 10:10:00,57.48,57.49,57.24,57.27,3802.0,57.48,57.49,57.24,57.27,3802.0
2016-04-07 10:15:00,57.26,57.26,57.1,57.15,5616.0,57.26,57.26,57.1,57.15,5616.0
2016-04-07 10:20:00,57.15,57.23,57.13,57.23,5653.0,57.15,57.23,57.13,57.23,5653.0
2016-04-07 10:25:00,57.25,57.25,57.11,57.15,8757.0,57.25,57.25,57.11,57.15,8757.0
2016-04-07 10:30:00,57.1,57.17,57.1,57.13,6328.0,57.1,57.17,57.1,57.13,6328.0
2016-04-07 10:35:00,57.16,57.21,57.13,57.19,14740.0,57.16,57.21,57.13,57.19,14740.0
2016-04-07 10:40:00,57.18,57.22,56.98,57.01,22598.0,57.18,57.22,56.98,57.01,22598.0
2016-04-07 10:45:00,56.96,57.07,56.9,56.93,6600.0,56.96,57.07,56.9,56.93,6600.0
2016-04-07 10:50:00,56.93,56.94,56.84,56.87,5200.0,56.93,56.94,56.84,56.87,5200.0
2016-04-07 10:55:00,56.87,56.87,56.71,56.85,6200.0,56.87,56.87,56.71,56.85,6200.0
2016-04-07 11:00:00,56.84,56.87,56.67,56.67,6234.0,56.84,56.87,56.67,56.67,6234.0
2016-04-07 11:05:00,56.66,56.7,56.54,56.54,8601.0,56.66,56.7,56.54,56.54,8601.0
2016-04-07 11:10:00,56.57,56.66,56.54,56.66,4800.0,56.57,56.66,56.54,56.66,4800.0
2016-04-07 11:15:00,56.66,56.69,56.62,56.65,3100.0,56.66,56.69,56.62,56.65,3100.0
2016-04-07 11:20:00,56.61,56.61,56.48,56.53,6807.0,56.61,56.61,56.48,56.53,6807.0
2016-04-07 11:25:00,56.51,56.66,56.48,56.66,5833.0,56.51,56.66,56.48,56.66,5833.0
2016-04-07 11:30:00,56.66,56.78,56.64,56.72,4990.0,56.66,56.78,56.64,56.72,4990.0
2016-04-07 11:35:00,56.78,56.96,56.77,56.96,8018.0,56.78,56.96,56.77,56.96,8018.0
2016-04-07 11:40:00,56.94,56.97,56.86,56.9,6191.0,56.94,56.97,56.86,56.9,6191.0
2016-04-07 11:45:00,56.9,57.04,56.86,57.0,7311.0,56.9,57.04,56.86,57.0,7311.0
2016-04-07 11:50:00,57.02,57.02,56.94,56.96,3529.0,57.02,57.02,56.94,56.96,3529.0
2016-04-07 11:55:00,56.93,56.94,56.83,56.87,6449.0,56.93,56.94,56.83,56.87,6449.0
2016-04-07 12:00:00,56.85,56.88,56.77,56.83,4721.0,56.85,56.88,56.77,56.83,4721.0
2016-04-07 12:05:00,56.86,56.97,56.85,56.96,4665.0,56.86,56.97,56.85,56.96,4665.0
2016-04-07 12:10:00,56.94,57.05,56.93,57.03,4884.0,56.94,57.05,56.93,57.03,4884.0
2016-04-07 12:15:00,56.99,57.0,56.78,56.82,5701.0,56.99,57.0,56.78,56.82,5701.0
2016-04-07 12:20:00,56.8,56.84,56.77,56.84,7720.0,56.8,56.84,56.77,56.84,7720.0
2016-04-07 12:25:00,56.81,56.87,56.75,56.85,6924.0,56.81,56.87,56.75,56.85,6924.0
2016-04-07 12:30:00,56.84,56.86,56.78,56.79,8500.0,56.84,56.86,56.78,56.79,8500.0
2016-04-07 12:35:00,56.81,56.91,56.8,56.88,4290.0,56.81,56.91,56.8,56.88,4290.0
2016-04-07 12:40:00,56.91,56.96,56.85,56.86,2300.0,56.91,56.96,56.85,56.86,2300.0
2016-04-07 12:45:00,56.86,56.94,56.85,56.91,4117.0,56.86,56.94,56.85,56.91,4117.0
2016-04-07 12:50:00,56.91,56.93,56.84,56.89,4150.0,56.91,56.93,56.84,56.89,4150.0
2016-04-07 12:55:00,56.88,56.94,56.86,56.92,4829.0,56.88,56.94,56.86,56.92,4829.0
2016-04-07 13:00:00,56.92,56.99,56.9,56.91,10164.0,56.92,56.99,56.9,56.91,10164.0
2016-04-07 13:05:00,56.87,56.95,56.87,56.95,3664.0,56.87,56.95,56.87,56.95,3664.0
2016-04-07 13:10:00,56.95,57.03,56.94,57.02,8598.0,56.95,57.03,56.94,57.02,8598.0
2016-04-07 13:15:00,57.05,57.06,56.95,56.96,2813.0,57.05,57.06,56.95,56.96,2813.0
2016-04-07 13:20:00,56.96,56.99,56.91,56.95,5038.0,56.96,56.99,56.91,56.95,5038.0
2016-04-07 13:25:00,56.96,56.96,56.88,56.88,2200.0,56.96,56.96,56.88,56.88,2200.0
2016-04-07 13:30:00,56.87,56.91,56.8,56.83,7319.0,56.87,56.91,56.8,56.83,7319.0
2016-04-07 13:35:00,56.82,56.85,56.78,56.85,7193.0,56.82,56.85,56.78,56.85,7193.0
2016-04-07 13:40:00,56.85,56.85,56.8,56.81,2746.0,56.85,56.85,56.8,56.81,2746.0
2016-04-07 13:45:00,56.81,56.82,56.68,56.71,18641.0,56.81,56.82,56.68,56.71,18641.0
2016-04-07 13:50:00,56.71,56.73,56.61,56.64,7912.0,56.71,56.73,56.61,56.64,7912.0
2016-04-07 13:55:00,56.64,56.71,56.59,56.71,7473.0,56.64,56.71,56.59,56.71,7473.0
2016-04-07 14:00:00,56.71,56.71,56.59,56.6,9574.0,56.71,56.71,56.59,56.6,9574.0
2016-04-07 14:05:00,56.62,56.67,56.56,56.56,9007.0,56.62,56.67,56.56,56.56,9007.0
2016-04-07 14:10:00,56.55,56.68,56.54,56.66,9546.0,56.55,56.68,56.54,56.66,9546.0
2016-04-07 14:15:00,56.67,56.67,56.5,56.54,11852.0,56.67,56.67,56.5,56.54,11852.0
2016-04-07 14:20:00,56.54,56.63,56.52,56.63,8067.0,56.54,56.63,56.52,56.63,8067.0
2016-04-07 14:25:00,56.6,56.71,56.58,56.71,10981.0,56.6,56.71,56.58,56.71,10981.0
2016-04-07 14:30:00,56.72,56.78,56.71,56.77,6733.0,56.72,56.78,56.71,56.77,6733.0
2016-04-07 14:35:00,56.76,56.76,56.7,56.75,7923.0,56.76,56.76,56.7,56.75,7923.0
2016-04-07 14:40:00,56.74,56.74,56.62,56.63,13174.0,56.74,56.74,56.62,56.63,13174.0
2016-04-07 14:45:00,56.62,56.65,56.54,56.59,13352.0,56.62,56.65,56.54,56.59,13352.0
2016-04-07 14:50:00,56.61,56.64,56.56,56.61,13923.0,56.61,56.64,56.56,56.61,13923.0
2016-04-07 14:55:00,56.6,56.63,56.5,56.5,7583.0,56.6,56.63,56.5,56.5,7583.0
2016-04-07 15:00:00,56.51,56.52,56.39,56.41,9248.0,56.51,56.52,56.39,56.41,9248.0
2016-04-07 15:05:00,56.43,56.59,56.43,56.58,8805.0,56.43,56.59,56.43,56.58,8805.0
2016-04-07 15:10:00,56.58,56.63,56.56,56.62,12988.0,56.58,56.63,56.56,56.62,12988.0
2016-04-07 15:15:00,56.62,56.62,56.48,56.48,21334.0,56.62,56.62,56.48,56.48,21334.0
2016-04-07 15:20:00,56.47,56.54,56.45,56.54,9337.0,56.47,56.54,56.45,56.54,9337.0
2016-04-07 15:25:00,56.55,56.56,56.47,56.52,8445.0,56.55,56.56,56.47,56.52,8445.0
2016-04-07 15:30:00,56.51,56.56,56.45,56.53,26211.0,56.51,56.56,56.45,56.53,26211.0
2016-04-07 15:35:00,56.51,56.52,56.39,56.43,14050.0,56.51,56.52,56.39,56.43,14050.0
2016-04-07 15:40:00,56.43,56.48,56.39,56.44,14899.0,56.43,56.48,56.39,56.44,14899.0
2016-04-07 15:45:00,56.45,56.53,56.45,56.49,22713.0,56.45,56.53,56.45,56.49,22713.0
2016-04-07 15:50:00,56.49,56.49,56.36,56.38,51414.0,56.49,56.49,56.36,56.38,51414.0
2016-04-07 15:55:00,56.39,56.44,56.32,56.39,271278.0,56.39,56.44,56.32,56.39,271278.0
2016-04-08 09:30:00,56.85,56.95,56.46,56.73,20709.0,56.85,56.95,56.46,56.73,20709.0
2016-04-08 09:35:00,56.85,56.85,56.56,56.81,29678.0,56.85,56.85,56.56,56.81,29678.0
2016-04-08 09:40:00,56.83,56.98,56.6,56.92,9582.0,56.83,56.98,56.6,56.92,9582.0
2016-04-08 09:45:00,56.93,56.98,56.74,56.85,5622.0,56.93,56.98,56.74,56.85,5622.0
2016-04-08 09:50:00,56.89,56.98,56.85,56.85,7824.0,56.89,56.98,56.85,56.85,7824.0
2016-04-08 09:55:00,56.85,57.01,56.83,56.85,56990.0,56.85,57.01,56.83,56.85,56990.0
2016-04-08 10:00:00,56.87,56.95,56.79,56.9,16294.0,56.87,56.95,56.79,56.9,16294.0
2016-04-08 10:05:00,56.94,57.01,56.9,57.0,9811.0,56.94,57.01,56.9,57.0,9811.0
2016-04-08 10:10:00,56.98,57.0,56.75,56.87,17766.0,56.98,57.0,56.75,56.87,17766.0
2016-04-08 10:15:00,56.91,57.1,56.86,57.1,20390.0,56.91,57.1,56.86,57.1,20390.0
2016-04-08 10:20:00,57.15,57.21,57.06,57.15,15577.0,57.15,57.21,57.06,57.15,15577.0
2016-04-08 10:25:00,57.16,57.26,57.11,57.17,16002.0,57.16,57.26,57.11,57.17,16002.0
2016-04-08 10:30:00,57.22,57.23,57.09,57.12,8471.0,57.22,57.23,57.09,57.12,8471.0
2016-04-08 10:35:00,57.14,57.29,57.14,57.19,10948.0,57.14,57.29,57.14,57.19,10948.0
2016-04-08 10:40:00,57.17,57.25,57.15,57.18,11253.0,57.17,57.25,57.15,57.18,11253.0
2016-04-08 10:45:00,57.18,57.33,57.18,57.24,5968.0,57.18,57.33,57.18,57.24,5968.0
2016-04-08 10:50:00,57.26,57.3,57.14,57.16,8499.0,57.26,57.3,57.14,57.16,8499.0
2016-04-08 10:55:00,57.16,57.2,57.1,57.1,5500.0,57.16,57.2,57.1,57.1,5500.0
2016-04-08 11:00:00,57.1,57.2,57.04,57.2,10873.0,57.1,57.2,57.04,57.2,10873.0
2016-04-08 11:05:00,57.21,57.3,57.21,57.25,6019.0,57.21,57.3,57.21,57.25,6019.0
2016-04-08 11:10:00,57.25,57.3,57.17,57.19,20411.0,57.25,57.3,57.17,57.19,20411.0
2016-04-08 11:15:00,57.19,57.27,57.15,57.19,10198.0,57.19,57.27,57.15,57.19,10198.0
2016-04-08 11:20:00,57.19,57.22,57.16,57.21,32647.0,57.19,57.22,57.16,57.21,32647.0
2016-04-08 11:25:00,57.18,57.28,57.13,57.24,13347.0,57.18,57.28,57.13,57.24,13347.0
2016-04-08 11:30:00,57.24,57.24,57.0,57.03,11562.0,57.24,57.24,57.0,57.03,11562.0
2016-04-08 11:35:00,57.02,57.02,56.83,56.83,7350.0,57.02,57.02,56.83,56.83,7350.0
2016-04-08 11:40:00,56.82,57.0,56.77,56.99,14077.0,56.82,57.0,56.77,56.99,14077.0
2016-04-08 11:45:00,56.97,56.98,56.8,56.8,11711.0,56.97,56.98,56.8,56.8,11711.0
2016-04-08 11:50:00,56.8,56.81,56.69,56.79,7650.0,56.8,56.81,56.69,56.79,7650.0
2016-04-08 11:55:00,56.81,56.9,56.8,56.89,4600.0,56.81,56.9,56.8,56.89,4600.0
2016-04-08 12:00:00,56.88,56.92,56.78,56.78,9110.0,56.88,56.92,56.78,56.78,9110.0
2016-04-08 12:05:00,56.76,56.77,56.69,56.73,4400.0,56.76,56.77,56.69,56.73,4400.0
2016-04-08 12:10:00,56.72,56.75,56.63,56.75,3500.0,56.72,56.75,56.63,56.75,3500.0
2016-04-08 12:15:00,56.72,56.72,56.59,56.62,3900.0,56.72,56.72,56.59,56.62,3900.0
2016-04-08 12:20:00,56.63,56.71,56.63,56.65,2747.0,56.63,56.71,56.63,56.65,2747.0
2016-04-08 12:25:00,56.64,56.64,56.54,56.54,4390.0,56.64,56.64,56.54,56.54,4390.0
2016-04-08 12:30:00,56.53,56.68,56.53,56.68,3849.0,56.53,56.68,56.53,56.68,3849.0
2016-04-08 12:35:00,56.68,56.7,56.65,56.68,3477.0,56.68,56.7,56.65,56.68,3477.0
2016-04-08 12:40:00,56.68,56.75,56.66,56.75,5593.0,56.68,56.75,56.66,56.75,5593.0
2016-04-08 12:45:00,56.76,56.76,56.66,56.75,4735.0,56.76,56.76,56.66,56.75,4735.0
2016-04-08 12:50:00,56.79,56.82,56.75,56.81,3800.0,56.79,56.82,56.75,56.81,3800.0
2016-04-08 12:55:00,56.78,56.81,56.71,56.71,6105.0,56.78,56.81,56.71,56.71,6105.0
2016-04-08 13:00:00,56.71,56.76,56.69,56.71,7552.0,56.71,56.76,56.69,56.71,7552.0
2016-04-08 13:05:00,56.68,56.69,56.64,56.66,5840.0,56.68,56.69,56.64,56.66,5840.0
2016-04-08 13:10:00,56.66,56.71,56.64,56.71,3100.0,56.66,56.71,56.64,56.71,3100.0
2016-04-08 13:15:00,56.71,56.72,56.6,56.6,7387.0,56.71,56.72,56.6,56.6,7387.0
2016-04-08 13:20:00,56.6,56.66,56.59,56.6,7615.0,56.6,56.66,56.59,56.6,7615.0
2016-04-08 13:25:00,56.59,56.66,56.55,56.62,14792.0,56.59,56.66,56.55,56.62,14792.0
2016-04-08 13:30:00,56.59,56.65,56.55,56.65,3303.0,56.59,56.65,56.55,56.65,3303.0
2016-04-08 13:35:00,56.65,56.76,56.65,56.74,7377.0,56.65,56.76,56.65,56.74,7377.0
2016-04-08 13:40:00,56.71,56.76,56.71,56.72,3193.0,56.71,56.76,56.71,56.72,3193.0
2016-04-08 13:45:00,56.74,56.77,56.67,56.67,13611.0,56.74,56.77,56.67,56.67,13611.0
2016-04-08 13:50:00,56.65,56.89,56.65,56.87,6159.0,56.65,56.89,56.65,56.87,6159.0
2016-04-08 13:55:00,56.87,56.9,56.84,56.89,6897.0,56.87,56.9,56.84,56.89,6897.0
2016-04-08 14:00:00,56.87,56.89,56.79,56.83,4468.0,56.87,56.89,56.79,56.83,4468.0
2016-04-08 14:05:00,56.85,56.92,56.84,56.9,7657.0,56.85,56.92,56.84,56.9,7657.0
2016-04-08 14:10:00,56.92,57.04,56.92,57.04,6702.0,56.92,57.04,56.92,57.04,6702.0
2016-04-08 14:15:00,57.03,57.05,56.97,56.98,4799.0,57.03,57.05,56.97,56.98,4799.0
2016-04-08 14:20:00,56.98,57.01,56.96,56.98,5492.0,56.98,57.01,56.96,56.98,5492.0
2016-04-08 14:25:00,56.98,57.03,56.97,56.99,9925.0,56.98,57.03,56.97,56.99,9925.0
2016-04-08 14:30:00,57.01,57.01,56.93,56.93,7311.0,57.01,57.01,56.93,56.93,7311.0
2016-04-08 14:35:00,56.92,57.0,56.88,56.96,6348.0,56.92,57.0,56.88,56.96,6348.0
2016-04-08 14:40:00,56.93,56.99,56.89,56.9,7649.0,56.93,56.99,56.89,56.9,7649.0
2016-04-08 14:45:00,56.87,56.91,56.83,56.83,6816.0,56.87,56.91,56.83,56.83,6816.0
2016-04-08 14:50:00,56.83,56.86,56.79,56.79,6600.0,56.83,56.86,56.79,56.79,6600.0
2016-04-08 14:55:00,56.78,56.85,56.77,56.84,8121.0,56.78,56.85,56.77,56.84,8121.0
2016-04-08 15:00:00,56.84,56.86,56.75,56.76,15062.0,56.84,56.86,56.75,56.76,15062.0
2016-04-08 15:05:00,56.78,56.8,56.64,56.66,9107.0,56.78,56.8,56.64,56.66,9107.0
2016-04-08 15:10:00,56.66,56.76,56.64,56.75,8701.0,56.66,56.76,56.64,56.75,8701.0
2016-04-08 15:15:00,56.76,56.8,56.64,56.66,10153.0,56.76,56.8,56.64,56.66,10153.0
2016-04-08 15:20:00,56.67,56.74,56.65,56.71,7400.0,56.67,56.74,56.65,56.71,7400.0
2016-04-08 15:25:00,56.73,56.75,56.68,56.68,21300.0,56.73,56.75,56.68,56.68,21300.0
2016-04-08 15:30:00,56.67,56.7,56.56,56.56,24133.0,56.67,56.7,56.56,56.56,24133.0
2016-04-08 15:35:00,56.56,56.67,56.55,56.66,17801.0,56.56,56.67,56.55,56.66,17801.0
2016-04-08 15:40:00,56.67,56.68,56.61,56.63,19127.0,56.67,56.68,56.61,56.63,19127.0
2016-04-08 15:45:00,56.65,56.73,56.64,56.7,22935.0,56.65,56.73,56.64,56.7,22935.0
2016-04-08 15:50:00,56.7,56.73,56.65,56.71,29736.0,56.7,56.73,56.65,56.71,29736.0
2016-04-08 15:55:00,56.71,56.76,56.67,56.76,53630.0,56.71,56.76,56.67,56.76,53630.0
2016-04-11 09:30:00,57.07,57.32,56.86,56.95,13920.0,57.07,57.32,56.86,56.95,13920.0
2016-04-11 09:35:00,56.86,57.13,56.77,57.06,10970.0,56.86,57.13,56.77,57.06,10970.0
2016-04-11 09:40:00,57.15,57.15,56.98,57.06,5157.0,57.15,57.15,56.98,57.06,5157.0
2016-04-11 09:45:00,57.13,57.2,57.08,57.18,4849.0,57.13,57.2,57.08,57.18,4849.0
2016-04-11 09:50:00,57.2,57.43,57.19,57.36,63874.0,57.2,57.43,57.19,57.36,63874.0
2016-04-11 09:55:00,57.39,57.44,57.34,57.44,8972.0,57.39,57.44,57.34,57.44,8972.0
2016-04-11 10:00:00,57.48,57.63,57.47,57.58,6511.0,57.48,57.63,57.47,57.58,6511.0
2016-04-11 10:05:00,57.61,57.89,57.58,57.82,26779.0,57.61,57.89,57.58,57.82,26779.0
2016-04-11 10:10:00,57.84,57.84,57.54,57.62,81663.0,57.84,57.84,57.54,57.62,81663.0
2016-04-11 10:15:00,57.62,57.73,57.56,57.6,24509.0,57.62,57.73,57.56,57.6,24509.0
2016-04-11 10:20:00,57.58,57.66,57.55,57.65,5939.0,57.58,57.66,57.55,57.65,5939.0
2016-04-11 10:25:00,57.67,57.8,57.57,57.6,15783.0,57.67,57.8,57.57,57.6,15783.0
2016-04-11 10:30:00,57.63,57.64,57.55,57.6,5261.0,57.63,57.64,57.55,57.6,5261.0
2016-04-11 10:35:00,57.62,57.74,57.59,57.71,5369.0,57.62,57.74,57.59,57.71,5369.0
2016-04-11 10:40:00,57.71,57.73,57.5,57.6,8512.0,57.71,57.73,57.5,57.6,8512.0
2016-04-11 10:45:00,57.58,57.64,57.55,57.64,4092.0,57.58,57.64,57.55,57.64,4092.0
2016-04-11 10:50:00,57.62,57.65,57.55,57.58,4331.0,57.62,57.65,57.55,57.58,4331.0
2016-04-11 10:55:00,57.6,57.66,57.41,57.41,10906.0,57.6,57.66,57.41,57.41,10906.0
2016-04-11 11:00:00,57.37,57.43,57.27,57.38,59219.0,57.37,57.43,57.27,57.38,59219.0
2016-04-11 11:05:00,57.37,57.44,57.31,57.42,6194.0,57.37,57.44,57.31,57.42,6194.0
2016-04-11 11:10:00,57.44,57.46,57.24,57.3,10092.0,57.44,57.46,57.24,57.3,10092.0
2016-04-11 11:15:00,57.25,57.28,57.19,57.26,3400.0,57.25,57.28,57.19,57.26,3400.0
2016-04-11 11:20:00,57.24,57.39,57.24,57.33,6700.0,57.24,57.39,57.24,57.33,6700.0
2016-04-11 11:25:00,57.3,57.32,57.19,57.27,6700.0,57.3,57.32,57.19,57.27,6700.0
2016-04-11 11:30:00,57.23,57.24,56.88,56.88,5586.0,57.23,57.24,56.88,56.88,5586.0
2016-04-11 11:35:00,56.88,57.14,56.85,57.08,7051.0,56.88,57.14,56.85,57.08,7051.0
2016-04-11 11:40:00,57.02,57.13,56.97,57.05,6254.0,57.02,57.13,56.97,57.05,6254.0
2016-04-11 11:45:00,57.0,57.12,57.0,57.09,2632.0,57.0,57.12,57.0,57.09,2632.0
2016-04-11 11:50:00,57.1,57.13,57.02,57.08,5121.0,57.1,57.13,57.02,57.08,5121.0
2016-04-11 11:55:00,57.05,57.23,57.05,57.19,6756.0,57.05,57.23,57.05,57.19,6756.0
2016-04-11 12:00:00,57.23,57.32,57.22,57.32,7115.0,57.23,57.32,57.22,57.32,7115.0
2016-04-11 12:05:00,57.3,57.36,57.29,57.31,24225.0,57.3,57.36,57.29,57.31,24225.0
2016-04-11 12:10:00,57.32,57.48,57.31,57.47,16201.0,57.32,57.48,57.31,57.47,16201.0
2016-04-11 12:15:00,57.46,57.56,57.46,57.56,4327.0,57.46,57.56,57.46,57.56,4327.0
2016-04-11 12:20:00,57.57,57.58,57.51,57.58,2741.0,57.57,57.58,57.51,57.58,2741.0
2016-04-11 12:25:00,57.56,57.57,57.53,57.53,4200.0,57.56,57.57,57.53,57.53,4200.0
2016-04-11 12:30:00,57.54,57.55,57.45,57.45,6458.0,57.54,57.55,57.45,57.45,6458.0
2016-04-11 12:35:00,57.44,57.47,57.43,57.44,5119.0,57.44,57.47,57.43,57.44,5119.0
2016-04-11 12:40:00,57.43,57.48,57.42,57.48,6346.0,57.43,57.48,57.42,57.48,6346.0
2016-04-11 12:45:00,57.48,57.6,57.42,57.59,6707.0,57.48,57.6,57.42,57.59,6707.0
2016-04-11 12:50:00,57.59,57.69,57.58,57.65,5914.0,57.59,57.69,57.58,57.65,5914.0
2016-04-11 12:55:00,57.65,57.71,57.64,57.7,11034.0,57.65,57.71,57.64,57.7,11034.0
2016-04-11 13:00:00,57.7,57.71,57.66,57.67,8201.0,57.7,57.71,57.66,57.67,8201.0
2016-04-11 13:05:00,57.67,57.7,57.65,57.68,5004.0,57.67,57.7,57.65,57.68,5004.0
2016-04-11 13:10:00,57.68,57.79,57.68,57.79,5050.0,57.68,57.79,57.68,57.79,5050.0
2016-04-11 13:15:00,57.75,57.76,57.7,57.73,6219.0,57.75,57.76,57.7,57.73,6219.0
2016-04-11 13:20:00,57.71,57.73,57.7,57.72,4459.0,57.71,57.73,57.7,57.72,4459.0
2016-04-11 13:25:00,57.7,57.73,57.58,57.61,5806.0,57.7,57.73,57.58,57.61,5806.0
2016-04-11 13:30:00,57.61,57.65,57.6,57.64,5377.0,57.61,57.65,57.6,57.64,5377.0
2016-04-11 13:35:00,57.63,57.7,57.6,57.6,10900.0,57.63,57.7,57.6,57.6,10900.0
2016-04-11 13:40:00,57.59,57.59,57.49,57.51,20311.0,57.59,57.59,57.49,57.51,20311.0
2016-04-11 13:45:00,57.5,57.54,57.48,57.54,9071.0,57.5,57.54,57.48,57.54,9071.0
2016-04-11 13:50:00,57.55,57.56,57.48,57.54,12822.0,57.55,57.56,57.48,57.54,12822.0
2016-04-11 13:55:00,57.54,57.58,57.5,57.57,7332.0,57.54,57.58,57.5,57.57,7332.0
2016-04-11 14:00:00,57.55,57.63,57.46,57.46,9406.0,57.55,57.63,57.46,57.46,9406.0
2016-04-11 14:05:00,57.46,57.52,57.37,57.37,9269.0,57.46,57.52,57.37,57.37,9269.0
2016-04-11 14:10:00,57.38,57.47,57.35,57.4,11793.0,57.38,57.47,57.35,57.4,11793.0
2016-04-11 14:15:00,57.33,57.47,57.33,57.47,4901.0,57.33,57.47,57.33,57.47,4901.0
2016-04-11 14:20:00,57.44,57.57,57.44,57.5,9834.0,57.44,57.57,57.44,57.5,9834.0
2016-04-11 14:25:00,57.52,57.57,57.45,57.45,14614.0,57.52,57.57,57.45,57.45,14614.0
2016-04-11 14:30:00,57.46,57.57,57.44,57.48,13627.0,57.46,57.57,57.44,57.48,13627.0
2016-04-11 14:35:00,57.45,57.54,57.41,57.54,10155.0,57.45,57.54,57.41,57.54,10155.0
2016-04-11 14:40:00,57.54,57.54,57.44,57.46,5040.0,57.54,57.54,57.44,57.46,5040.0
2016-04-11 14:45:00,57.44,57.53,57.41,57.48,7808.0,57.44,57.53,57.41,57.48,7808.0
2016-04-11 14:50:00,57.46,57.57,57.42,57.54,9327.0,57.46,57.57,57.42,57.54,9327.0
2016-04-11 14:55:00,57.55,57.55,57.48,57.52,3536.0,57.55,57.55,57.48,57.52,3536.0
2016-04-11 15:00:00,57.52,57.53,57.42,57.44,13486.0,57.52,57.53,57.42,57.44,13486.0
2016-04-11 15:05:00,57.43,57.43,57.3,57.34,6888.0,57.43,57.43,57.3,57.34,6888.0
2016-04-11 15:10:00,57.37,57.37,57.28,57.33,16038.0,57.37,57.37,57.28,57.33,16038.0
2016-04-11 15:15:00,57.31,57.31,57.2,57.25,4795.0,57.31,57.31,57.2,57.25,4795.0
2016-04-11 15:20:00,57.25,57.25,57.17,57.24,8807.0,57.25,57.25,57.17,57.24,8807.0
2016-04-11 15:25:00,57.23,57.29,57.12,57.13,15172.0,57.23,57.29,57.12,57.13,15172.0
2016-04-11 15:30:00,57.13,57.15,57.08,57.12,11506.0,57.13,57.15,57.08,57.12,11506.0
2016-04-11 15:35:00,57.12,57.13,57.03,57.03,18412.0,57.12,57.13,57.03,57.03,18412.0
2016-04-11 15:40:00,57.05,57.06,56.94,56.96,20256.0,57.05,57.06,56.94,56.96,20256.0
2016-04-11 15:45:00,56.93,56.99,56.9,56.95,18686.0,56.93,56.99,56.9,56.95,18686.0
2016-04-11 15:50:00,56.94,56.98,56.9,56.94,48642.0,56.94,56.98,56.9,56.94,48642.0
2016-04-11 15:55:00,56.94,56.99,56.85,56.87,105834.0,56.94,56.99,56.85,56.87,105834.0
2016-04-12 09:30:00,56.98,57.13,56.87,56.96,9291.0,56.98,57.13,56.87,56.96,9291.0
2016-04-12 09:35:00,57.03,57.03,56.68,56.73,53510.0,57.03,57.03,56.68,56.73,53510.0
2016-04-12 09:40:00,56.71,56.71,56.45,56.68,17625.0,56.71,56.71,56.45,56.68,17625.0
2016-04-12 09:45:00,56.62,56.76,56.61,56.64,18983.0,56.62,56.76,56.61,56.64,18983.0
2016-04-12 09:50:00,56.64,56.73,56.5,56.56,17066.0,56.64,56.73,56.5,56.56,17066.0
2016-04-12 09:55:00,56.55,56.55,56.24,56.25,113862.0,56.55,56.55,56.24,56.25,113862.0
2016-04-12 10:00:00,56.26,56.34,56.18,56.18,93483.0,56.26,56.34,56.18,56.18,93483.0
2016-04-12 10:05:00,56.15,56.15,55.83,55.83,14994.0,56.15,56.15,55.83,55.83,14994.0
2016-04-12 10:10:00,55.8,55.85,55.59,55.59,63214.0,55.8,55.85,55.59,55.59,63214.0
2016-04-12 10:15:00,55.56,55.6,55.43,55.55,36807.0,55.56,55.6,55.43,55.55,36807.0
2016-04-12 10:20:00,55.55,55.55,55.34,55.39,40262.0,55.55,55.55,55.34,55.39,40262.0
2016-04-12 10:25:00,55.38,55.48,55.32,55.32,26291.0,55.38,55.48,55.32,55.32,26291.0
2016-04-12 10:30:00,55.3,55.53,55.22,55.29,80255.0,55.3,55.53,55.22,55.29,80255.0
2016-04-12 10:35:00,55.3,55.37,55.19,55.29,46648.0,55.3,55.37,55.19,55.29,46648.0
2016-04-12 10:40:00,55.28,55.36,55.13,55.24,111993.0,55.28,55.36,55.13,55.24,111993.0
2016-04-12 10:45:00,55.25,55.35,55.12,55.19,21099.0,55.25,55.35,55.12,55.19,21099.0
2016-04-12 10:50:00,55.16,55.44,55.16,55.35,36640.0,55.16,55.44,55.16,55.35,36640.0
2016-04-12 10:55:00,55.32,55.38,55.27,55.37,17848.0,55.32,55.38,55.27,55.37,17848.0
2016-04-12 11:00:00,55.36,55.45,55.24,55.31,28628.0,55.36,55.45,55.24,55.31,28628.0
2016-04-12 11:05:00,55.32,55.58,55.32,55.57,23618.0,55.32,55.58,55.32,55.57,23618.0
2016-04-12 11:10:00,55.57,55.57,55.5,55.56,16778.0,55.57,55.57,55.5,55.56,16778.0
2016-04-12 11:15:00,55.57,55.69,55.56,55.69,14859.0,55.57,55.69,55.56,55.69,14859.0
2016-04-12 11:20:00,55.69,55.73,55.68,55.69,7129.0,55.69,55.73,55.68,55.69,7129.0
2016-04-12 11:25:00,55.68,55.74,55.62,55.62,8581.0,55.68,55.74,55.62,55.62,8581.0
2016-04-12 11:30:00,55.61,55.7,55.6,55.63,8604.0,55.61,55.7,55.6,55.63,8604.0
2016-04-12 11:35:00,55.65,55.67,55.51,55.51,10829.0,55.65,55.67,55.51,55.51,10829.0
2016-04-12 11:40:00,55.53,55.56,55.44,55.47,21130.0,55.53,55.56,55.44,55.47,21130.0
2016-04-12 11:45:00,55.47,55.54,55.42,55.42,36502.0,55.47,55.54,55.42,55.42,36502.0
2016-04-12 11:50:00,55.41,55.47,55.37,55.4,14827.0,55.41,55.47,55.37,55.4,14827.0
2016-04-12 11:55:00,55.41,55.43,55.29,55.3,10595.0,55.41,55.43,55.29,55.3,10595.0
2016-04-12 12:00:00,55.3,55.35,55.27,55.28,9930.0,55.3,55.35,55.27,55.28,9930.0
2016-04-12 12:05:00,55.27,55.31,55.21,55.24,8200.0,55.27,55.31,55.21,55.24,8200.0
2016-04-12 12:10:00,55.25,55.3,55.2,55.21,11994.0,55.25,55.3,55.2,55.21,11994.0
2016-04-12 12:15:00,55.21,55.29,55.2,55.22,8351.0,55.21,55.29,55.2,55.22,8351.0
2016-04-12 12:20:00,55.22,55.29,55.21,55.28,7152.0,55.22,55.29,55.21,55.28,7152.0
2016-04-12 12:25:00,55.28,55.36,55.27,55.31,13894.0,55.28,55.36,55.27,55.31,13894.0
2016-04-12 12:30:00,55.32,55.57,55.32,55.46,13465.0,55.32,55.57,55.32,55.46,13465.0
2016-04-12 12:35:00,55.47,55.57,55.46,55.55,9999.0,55.47,55.57,55.46,55.55,9999.0
2016-04-12 12:40:00,55.56,55.63,55.55,55.57,13907.0,55.56,55.63,55.55,55.57,13907.0
2016-04-12 12:45:00,55.54,55.55,55.38,55.38,13745.0,55.54,55.55,55.38,55.38,13745.0
2016-04-12 12:50:00,55.37,55.55,55.36,55.55,9432.0,55.37,55.55,55.36,55.55,9432.0
2016-04-12 12:55:00,55.56,55.59,55.47,55.49,11016.0,55.56,55.59,55.47,55.49,11016.0
2016-04-12 13:00:00,55.48,55.53,55.39,55.39,8350.0,55.48,55.53,55.39,55.39,8350.0
2016-04-12 13:05:00,55.38,55.46,55.38,55.45,15415.0,55.38,55.46,55.38,55.45,15415.0
2016-04-12 13:10:00,55.46,55.49,55.37,55.37,7861.0,55.46,55.49,55.37,55.37,7861.0
2016-04-12 13:15:00,55.37,55.38,55.26,55.26,14292.0,55.37,55.38,55.26,55.26,14292.0
2016-04-12 13:20:00,55.25,55.26,55.18,55.21,11956.0,55.25,55.26,55.18,55.21,11956.0
2016-04-12 13:25:00,55.22,55.24,55.16,55.17,12583.0,55.22,55.24,55.16,55.17,12583.0
2016-04-12 13:30:00,55.17,55.29,55.17,55.2,26056.0,55.17,55.29,55.17,55.2,26056.0
2016-04-12 13:35:00,55.2,55.2,55.07,55.11,24723.0,55.2,55.2,55.07,55.11,24723.0
2016-04-12 13:40:00,55.1,55.21,55.09,55.18,14150.0,55.1,55.21,55.09,55.18,14150.0
2016-04-12 13:45:00,55.18,55.33,55.18,55.31,12515.0,55.18,55.33,55.18,55.31,12515.0
2016-04-12 13:50:00,55.3,55.33,55.21,55.29,15434.0,55.3,55.33,55.21,55.29,15434.0
2016-04-12 13:55:00,55.27,55.44,55.26,55.42,11260.0,55.27,55.44,55.26,55.42,11260.0
2016-04-12 14:00:00,55.42,55.48,55.4,55.46,12914.0,55.42,55.48,55.4,55.46,12914.0
2016-04-12 14:05:00,55.46,55.5,55.37,55.37,12662.0,55.46,55.5,55.37,55.37,12662.0
2016-04-12 14:10:00,55.39,55.52,55.37,55.49,8009.0,55.39,55.52,55.37,55.49,8009.0
2016-04-12 14:15:00,55.49,55.52,55.47,55.5,6000.0,55.49,55.52,55.47,55.5,6000.0
2016-04-12 14:20:00,55.5,55.54,55.45,55.5,65446.0,55.5,55.54,55.45,55.5,65446.0
2016-04-12 14:25:00,55.51,55.61,55.51,55.56,13767.0,55.51,55.61,55.51,55.56,13767.0
2016-04-12 14:30:00,55.57,55.65,55.53,55.56,19672.0,55.57,55.65,55.53,55.56,19672.0
2016-04-12 14:35:00,55.57,55.69,55.54,55.67,43418.0,55.57,55.69,55.54,55.67,43418.0
2016-04-12 14:40:00,55.67,55.77,55.65,55.76,11627.0,55.67,55.77,55.65,55.76,11627.0
2016-04-12 14:45:00,55.77,55.81,55.69,55.72,14766.0,55.77,55.81,55.69,55.72,14766.0
2016-04-12 14:50:00,55.73,55.8,55.73,55.8,9072.0,55.73,55.8,55.73,55.8,9072.0
2016-04-12 14:55:00,55.8,55.82,55.77,55.82,10258.0,55.8,55.82,55.77,55.82,10258.0
2016-04-12 15:00:00,55.8,55.95,55.8,55.95,18214.0,55.8,55.95,55.8,55.95,18214.0
2016-04-12 15:05:00,55.95,56.0,55.94,55.98,13796.0,55.95,56.0,55.94,55.98,13796.0
2016-04-12 15:10:00,55.98,56.01,55.92,55.94,13877.0,55.98,56.01,55.92,55.94,13877.0
2016-04-12 15:15:00,55.94,55.97,55.89,55.95,15860.0,55.94,55.97,55.89,55.95,15860.0
2016-04-12 15:20:00,55.94,55.98,55.82,55.85,17268.0,55.94,55.98,55.82,55.85,17268.0
2016-04-12 15:25:00,55.85,55.89,55.79,55.86,16428.0,55.85,55.89,55.79,55.86,16428.0
2016-04-12 15:30:00,55.86,55.92,55.8,55.91,26741.0,55.86,55.92,55.8,55.91,26741.0
2016-04-12 15:35:00,55.91,55.96,55.84,55.88,41542.0,55.91,55.96,55.84,55.88,41542.0
2016-04-12 15:40:00,55.88,55.94,55.84,55.87,32129.0,55.88,55.94,55.84,55.87,32129.0
2016-04-12 15:45:00,55.86,55.93,55.84,55.88,43086.0,55.86,55.93,55.84,55.88,43086.0
2016-04-12 15:50:00,55.88,55.92,55.84,55.87,164311.0,55.88,55.92,55.84,55.87,164311.0
2016-04-12 15:55:00,55.87,55.95,55.83,55.92,80923.0,55.87,55.95,55.83,55.92,80923.0
2016-04-13 09:30:00,56.26,56.77,55.98,56.6,57675.0,56.26,56.77,55.98,56.6,57675.0
2016-04-13 09:35:00,56.74,56.78,56.42,56.45,44492.0,56.74,56.78,56.42,56.45,44492.0
2016-04-13 09:40:00,56.48,56.77,56.48,56.73,14794.0,56.48,56.77,56.48,56.73,14794.0
2016-04-13 09:45:00,56.76,56.96,56.73,56.96,8240.0,56.76,56.96,56.73,56.96,8240.0
2016-04-13 09:50:00,56.94,57.04,56.86,56.97,18555.0,56.94,57.04,56.86,56.97,18555.0
2016-04-13 09:55:00,56.95,56.95,56.8,56.87,10083.0,56.95,56.95,56.8,56.87,10083.0
2016-04-13 10:00:00,56.85,56.99,56.85,56.93,19720.0,56.85,56.99,56.85,56.93,19720.0
2016-04-13 10:05:00,56.95,57.01,56.9,56.93,20731.0,56.95,57.01,56.9,56.93,20731.0
2016-04-13 10:10:00,56.93,57.09,56.92,57.01,33287.0,56.93,57.09,56.92,57.01,33287.0
2016-04-13 10:15:00,56.98,57.07,56.97,57.07,17563.0,56.98,57.07,56.97,57.07,17563.0
2016-04-13 10:20:00,57.05,57.12,57.02,57.04,8991.0,57.05,57.12,57.02,57.04,8991.0
2016-04-13 10:25:00,57.04,57.05,56.86,56.89,9004.0,57.04,57.05,56.86,56.89,9004.0
2016-04-13 10:30:00,56.91,56.99,56.88,56.9,6998.0,56.91,56.99,56.88,56.9,6998.0
2016-04-13 10:35:00,56.85,56.87,56.76,56.81,8971.0,56.85,56.87,56.76,56.81,8971.0
2016-04-13 10:40:00,56.8,56.98,56.8,56.98,10065.0,56.8,56.98,56.8,56.98,10065.0
2016-04-13 10:45:00,56.99,57.0,56.9,56.9,11050.0,56.99,57.0,56.9,56.9,11050.0
2016-04-13 10:50:00,56.91,56.92,56.8,56.9,10000.0,56.91,56.92,56.8,56.9,10000.0
2016-04-13 10:55:00,56.86,56.9,56.7,56.7,8036.0,56.86,56.9,56.7,56.7,8036.0
2016-04-13 11:00:00,56.68,56.77,56.66,56.71,4000.0,56.68,56.77,56.66,56.71,4000.0
2016-04-13 11:05:00,56.71,56.85,56.71,56.85,8038.0,56.71,56.85,56.71,56.85,8038.0
2016-04-13 11:10:00,56.85,56.86,56.75,56.86,8746.0,56.85,56.86,56.75,56.86,8746.0
2016-04-13 11:15:00,56.86,56.91,56.86,56.91,4355.0,56.86,56.91,56.86,56.91,4355.0
2016-04-13 11:20:00,56.92,56.96,56.91,56.92,3500.0,56.92,56.96,56.91,56.92,3500.0
2016-04-13 11:25:00,56.93,57.1,56.93,57.07,9946.0,56.93,57.1,56.93,57.07,9946.0
2016-04-13 11:30:00,57.08,57.17,57.08,57.14,17150.0,57.08,57.17,57.08,57.14,17150.0
2016-04-13 11:35:00,57.11,57.2,57.1,57.18,15234.0,57.11,57.2,57.1,57.18,15234.0
2016-04-13 11:40:00,57.2,57.2,57.13,57.16,27216.0,57.2,57.2,57.13,57.16,27216.0
2016-04-13 11:45:00,57.17,57.2,57.1,57.11,11822.0,57.17,57.2,57.1,57.11,11822.0
2016-04-13 11:50:00,57.1,57.13,57.0,57.0,4934.0,57.1,57.13,57.0,57.0,4934.0
2016-04-13 11:55:00,57.01,57.12,57.01,57.08,8800.0,57.01,57.12,57.01,57.08,8800.0
2016-04-13 12:00:00,57.08,57.1,56.99,57.0,9139.0,57.08,57.1,56.99,57.0,9139.0
2016-04-13 12:05:00,57.01,57.04,56.98,57.02,6832.0,57.01,57.04,56.98,57.02,6832.0
2016-04-13 12:10:00,57.02,57.14,57.02,57.1,6629.0,57.02,57.14,57.02,57.1,6629.0
2016-04-13 12:15:00,57.09,57.09,56.99,57.03,3643.0,57.09,57.09,56.99,57.03,3643.0
2016-04-13 12:20:00,57.03,57.04,57.0,57.0,3200.0,57.03,57.04,57.0,57.0,3200.0
2016-04-13 12:25:00,57.04,57.12,57.04,57.12,5102.0,57.04,57.12,57.04,57.12,5102.0
2016-04-13 12:30:00,57.1,57.1,57.0,57.04,4100.0,57.1,57.1,57.0,57.04,4100.0
2016-04-13 12:35:00,57.06,57.11,57.05,57.1,5031.0,57.06,57.11,57.05,57.1,5031.0
2016-04-13 12:40:00,57.1,57.14,57.07,57.12,2600.0,57.1,57.14,57.07,57.12,2600.0
2016-04-13 12:45:00,57.1,57.13,57.04,57.06,17720.0,57.1,57.13,57.04,57.06,17720.0
2016-04-13 12:50:00,57.05,57.1,57.04,57.05,8300.0,57.05,57.1,57.04,57.05,8300.0
2016-04-13 12:55:00,57.05,57.09,57.04,57.05,9196.0,57.05,57.09,57.04,57.05,9196.0
2016-04-13 13:00:00,57.06,57.1,57.02,57.03,15360.0,57.06,57.1,57.02,57.03,15360.0
2016-04-13 13:05:00,57.03,57.1,57.03,57.1,11500.0,57.03,57.1,57.03,57.1,11500.0
2016-04-13 13:10:00,57.08,57.1,57.03,57.06,10300.0,57.08,57.1,57.03,57.06,10300.0
2016-04-13 13:15:00,57.07,57.1,57.05,57.09,14724.0,57.07,57.1,57.05,57.09,14724.0
2016-04-13 13:20:00,57.09,57.16,57.08,57.16,10143.0,57.09,57.16,57.08,57.16,10143.0
2016-04-13 13:25:00,57.17,57.25,57.17,57.24,8468.0,57.17,57.25,57.17,57.24,8468.0
2016-04-13 13:30:00,57.25,57.32,57.21,57.3,18508.0,57.25,57.32,57.21,57.3,18508.0
2016-04-13 13:35:00,57.3,57.45,57.29,57.45,11080.0,57.3,57.45,57.29,57.45,11080.0
2016-04-13 13:40:00,57.45,57.46,57.37,57.39,21150.0,57.45,57.46,57.37,57.39,21150.0
2016-04-13 13:45:00,57.39,57.41,57.33,57.33,17600.0,57.39,57.41,57.33,57.33,17600.0
2016-04-13 13:50:00,57.34,57.39,57.31,57.35,10409.0,57.34,57.39,57.31,57.35,10409.0
2016-04-13 13:55:00,57.35,57.4,57.33,57.4,7972.0,57.35,57.4,57.33,57.4,7972.0
2016-04-13 14:00:00,57.4,57.4,57.36,57.36,15213.0,57.4,57.4,57.36,57.36,15213.0
2016-04-13 14:05:00,57.37,57.43,57.33,57.43,19753.0,57.37,57.43,57.33,57.43,19753.0
2016-04-13 14:10:00,57.44,57.44,57.31,57.31,24732.0,57.44,57.44,57.31,57.31,24732.0
2016-04-13 14:15:00,57.31,57.33,57.28,57.32,6278.0,57.31,57.33,57.28,57.32,6278.0
2016-04-13 14:20:00,57.32,57.37,57.31,57.37,4648.0,57.32,57.37,57.31,57.37,4648.0
2016-04-13 14:25:00,57.37,57.39,57.31,57.32,8377.0,57.37,57.39,57.31,57.32,8377.0
2016-04-13 14:30:00,57.32,57.5,57.32,57.49,31412.0,57.32,57.5,57.32,57.49,31412.0
2016-04-13 14:35:00,57.5,57.53,57.47,57.5,19009.0,57.5,57.53,57.47,57.5,19009.0
2016-04-13 14:40:00,57.49,57.51,57.43,57.5,7178.0,57.49,57.51,57.43,57.5,7178.0
2016-04-13 14:45:00,57.51,57.55,57.5,57.51,9312.0,57.51,57.55,57.5,57.51,9312.0
2016-04-13 14:50:00,57.51,57.54,57.49,57.54,6195.0,57.51,57.54,57.49,57.54,6195.0
2016-04-13 14:55:00,57.53,57.58,57.53,57.54,15208.0,57.53,57.58,57.53,57.54,15208.0
2016-04-13 15:00:00,57.55,57.67,57.52,57.67,43245.0,57.55,57.67,57.52,57.67,43245.0
2016-04-13 15:05:00,57.67,57.73,57.66,57.71,11935.0,57.67,57.73,57.66,57.71,11935.0
2016-04-13 15:10:00,57.7,57.74,57.66,57.71,20316.0,57.7,57.74,57.66,57.71,20316.0
2016-04-13 15:15:00,57.71,57.72,57.68,57.72,14026.0,57.71,57.72,57.68,57.72,14026.0
2016-04-13 15:20:00,57.72,57.74,57.7,57.73,9809.0,57.72,57.74,57.7,57.73,9809.0
2016-04-13 15:25:00,57.73,57.74,57.67,57.7,28497.0,57.73,57.74,57.67,57.7,28497.0
2016-04-13 15:30:00,57.7,57.84,57.68,57.83,20047.0,57.7,57.84,57.68,57.83,20047.0
2016-04-13 15:35:00,57.82,57.83,57.75,57.77,22054.0,57.82,57.83,57.75,57.77,22054.0
2016-04-13 15:40:00,57.77,57.81,57.77,57.78,49170.0,57.77,57.81,57.77,57.78,49170.0
2016-04-13 15:45:00,57.77,57.79,57.69,57.71,30827.0,57.77,57.79,57.69,57.71,30827.0
2016-04-13 15:50:00,57.7,57.74,57.67,57.7,61580.0,57.7,57.74,57.67,57.7,61580.0
2016-04-13 15:55:00,57.7,57.77,57.7,57.73,113522.0,57.7,57.77,57.7,57.73,113522.0
2016-04-14 09:30:00,57.76,57.87,57.61,57.62,11193.0,57.76,57.87,57.61,57.62,11193.0
2016-04-14 09:35:00,57.78,57.78,57.41,57.67,9360.0,57.78,57.78,57.41,57.67,9360.0
2016-04-14 09:40:00,57.62,57.8,57.55,57.8,4046.0,57.62,57.8,57.55,57.8,4046.0
2016-04-14 09:45:00,57.82,57.9,57.64,57.89,4536.0,57.82,57.9,57.64,57.89,4536.0
2016-04-14 09:50:00,57.72,57.73,57.6,57.66,4418.0,57.72,57.73,57.6,57.66,4418.0
2016-04-14 09:55:00,57.66,57.83,57.57,57.83,5565.0,57.66,57.83,57.57,57.83,5565.0
2016-04-14 10:00:00,57.82,57.84,57.67,57.71,7305.0,57.82,57.84,57.67,57.71,7305.0
2016-04-14 10:05:00,57.72,57.72,57.51,57.54,6300.0,57.72,57.72,57.51,57.54,6300.0
2016-04-14 10:10:00,57.56,57.69,57.53,57.67,5078.0,57.56,57.69,57.53,57.67,5078.0
2016-04-14 10:15:00,57.68,57.71,57.61,57.61,6100.0,57.68,57.71,57.61,57.61,6100.0
2016-04-14 10:20:00,57.63,57.69,57.58,57.61,6189.0,57.63,57.69,57.58,57.61,6189.0
2016-04-14 10:25:00,57.57,57.69,57.56,57.64,22345.0,57.57,57.69,57.56,57.64,22345.0
2016-04-14 10:30:00,57.63,57.68,57.57,57.59,6700.0,57.63,57.68,57.57,57.59,6700.0
2016-04-14 10:35:00,57.6,57.6,57.44,57.45,5900.0,57.6,57.6,57.44,57.45,5900.0
2016-04-14 10:40:00,57.45,57.52,57.42,57.51,5760.0,57.45,57.52,57.42,57.51,5760.0
2016-04-14 10:45:00,57.5,57.51,57.43,57.43,3530.0,57.5,57.51,57.43,57.43,3530.0
2016-04-14 10:50:00,57.44,57.73,57.44,57.72,5300.0,57.44,57.73,57.44,57.72,5300.0
2016-04-14 10:55:00,57.71,57.75,57.66,57.67,9924.0,57.71,57.75,57.66,57.67,9924.0
2016-04-14 11:00:00,57.67,57.72,57.63,57.7,5699.0,57.67,57.72,57.63,57.7,5699.0
2016-04-14 11:05:00,57.68,57.72,57.65,57.71,2058.0,57.68,57.72,57.65,57.71,2058.0
2016-04-14 11:10:00,57.72,57.76,57.67,57.67,4286.0,57.72,57.76,57.67,57.67,4286.0
2016-04-14 11:15:00,57.68,57.72,57.65,57.69,7136.0,57.68,57.72,57.65,57.69,7136.0
2016-04-14 11:20:00,57.68,57.68,57.53,57.62,14680.0,57.68,57.68,57.53,57.62,14680.0
2016-04-14 11:25:00,57.65,57.7,57.6,57.67,4533.0,57.65,57.7,57.6,57.67,4533.0
2016-04-14 11:30:00,57.68,57.89,57.68,57.89,5607.0,57.68,57.89,57.68,57.89,5607.0
2016-04-14 11:35:00,57.89,58.11,57.89,58.07,39605.0,57.89,58.11,57.89,58.07,39605.0
2016-04-14 11:40:00,58.04,58.11,58.01,58.09,14751.0,58.04,58.11,58.01,58.09,14751.0
2016-04-14 11:45:00,58.1,58.23,58.09,58.23,22791.0,58.1,58.23,58.09,58.23,22791.0
2016-04-14 11:50:00,58.21,58.24,58.17,58.23,7437.0,58.21,58.24,58.17,58.23,7437.0
2016-04-14 11:55:00,58.21,58.24,58.17,58.24,7688.0,58.21,58.24,58.17,58.24,7688.0
2016-04-14 12:00:00,58.23,58.24,58.19,58.22,9290.0,58.23,58.24,58.19,58.22,9290.0
2016-04-14 12:05:00,58.22,58.25,58.19,58.2,3919.0,58.22,58.25,58.19,58.2,3919.0
2016-04-14 12:10:00,58.21,58.24,58.17,58.19,4986.0,58.21,58.24,58.17,58.19,4986.0
2016-04-14 12:15:00,58.18,58.21,58.15,58.19,6445.0,58.18,58.21,58.15,58.19,6445.0
2016-04-14 12:20:00,58.19,58.23,58.13,58.23,4938.0,58.19,58.23,58.13,58.23,4938.0
2016-04-14 12:25:00,58.22,58.24,58.19,58.23,9235.0,58.22,58.24,58.19,58.23,9235.0
2016-04-14 12:30:00,58.22,58.24,58.14,58.17,3233.0,58.22,58.24,58.14,58.17,3233.0
2016-04-14 12:35:00,58.17,58.21,58.15,58.2,5156.0,58.17,58.21,58.15,58.2,5156.0
2016-04-14 12:40:00,58.2,58.29,58.19,58.28,8965.0,58.2,58.29,58.19,58.28,8965.0
2016-04-14 12:45:00,58.26,58.29,58.24,58.28,5497.0,58.26,58.29,58.24,58.28,5497.0
2016-04-14 12:50:00,58.28,58.34,58.28,58.31,10640.0,58.28,58.34,58.28,58.31,10640.0
2016-04-14 12:55:00,58.3,58.4,58.28,58.4,16473.0,58.3,58.4,58.28,58.4,16473.0
2016-04-14 13:00:00,58.4,58.4,58.33,58.34,8738.0,58.4,58.4,58.33,58.34,8738.0
2016-04-14 13:05:00,58.34,58.39,58.31,58.31,5684.0,58.34,58.39,58.31,58.31,5684.0
2016-04-14 13:10:00,58.31,58.37,58.28,58.36,4920.0,58.31,58.37,58.28,58.36,4920.0
2016-04-14 13:15:00,58.35,58.37,58.32,58.35,4567.0,58.35,58.37,58.32,58.35,4567.0
2016-04-14 13:20:00,58.34,58.35,58.28,58.28,10833.0,58.34,58.35,58.28,58.28,10833.0
2016-04-14 13:25:00,58.27,58.29,58.22,58.22,6528.0,58.27,58.29,58.22,58.22,6528.0
2016-04-14 13:30:00,58.24,58.27,58.21,58.23,2651.0,58.24,58.27,58.21,58.23,2651.0
2016-04-14 13:35:00,58.22,58.27,58.2,58.25,7753.0,58.22,58.27,58.2,58.25,7753.0
2016-04-14 13:40:00,58.24,58.26,58.2,58.26,11157.0,58.24,58.26,58.2,58.26,11157.0
2016-04-14 13:45:00,58.25,58.26,58.18,58.25,20426.0,58.25,58.26,58.18,58.25,20426.0
2016-04-14 13:50:00,58.25,58.25,58.18,58.2,7897.0,58.25,58.25,58.18,58.2,7897.0
2016-04-14 13:55:00,58.19,58.22,58.18,58.2,8018.0,58.19,58.22,58.18,58.2,8018.0
2016-04-14 14:00:00,58.19,58.2,58.11,58.14,7036.0,58.19,58.2,58.11,58.14,7036.0
2016-04-14 14:05:00,58.14,58.23,58.13,58.22,8900.0,58.14,58.23,58.13,58.22,8900.0
2016-04-14 14:10:00,58.23,58.27,58.17,58.26,9597.0,58.23,58.27,58.17,58.26,9597.0
2016-04-14 14:15:00,58.26,58.3,58.25,58.27,6594.0,58.26,58.3,58.25,58.27,6594.0
2016-04-14 14:20:00,58.25,58.31,58.22,58.28,12834.0,58.25,58.31,58.22,58.28,12834.0
2016-04-14 14:25:00,58.28,58.29,58.17,58.18,4927.0,58.28,58.29,58.17,58.18,4927.0
2016-04-14 14:30:00,58.16,58.19,58.11,58.14,7784.0,58.16,58.19,58.11,58.14,7784.0
2016-04-14 14:35:00,58.12,58.19,58.09,58.16,15402.0,58.12,58.19,58.09,58.16,15402.0
2016-04-14 14:40:00,58.17,58.21,58.15,58.21,7102.0,58.17,58.21,58.15,58.21,7102.0
2016-04-14 14:45:00,58.22,58.23,58.19,58.21,4536.0,58.22,58.23,58.19,58.21,4536.0
2016-04-14 14:50:00,58.2,58.3,58.2,58.3,6300.0,58.2,58.3,58.2,58.3,6300.0
2016-04-14 14:55:00,58.3,58.3,58.18,58.18,4345.0,58.3,58.3,58.18,58.18,4345.0
2016-04-14 15:00:00,58.2,58.25,58.2,58.22,18667.0,58.2,58.25,58.2,58.22,18667.0
2016-04-14 15:05:00,58.22,58.25,58.2,58.23,9927.0,58.22,58.25,58.2,58.23,9927.0
2016-04-14 15:10:00,58.23,58.23,58.15,58.18,8380.0,58.23,58.23,58.15,58.18,8380.0
2016-04-14 15:15:00,58.18,58.24,58.18,58.22,8124.0,58.18,58.24,58.18,58.22,8124.0
2016-04-14 15:20:00,58.2,58.25,58.14,58.18,16590.0,58.2,58.25,58.14,58.18,16590.0
2016-04-14 15:25:00,58.18,58.2,58.14,58.2,11242.0,58.18,58.2,58.14,58.2,11242.0
2016-04-14 15:30:00,58.2,58.24,58.17,58.24,11527.0,58.2,58.24,58.17,58.24,11527.0
2016-04-14 15:35:00,58.23,58.25,58.19,58.22,14374.0,58.23,58.25,58.19,58.22,14374.0
2016-04-14 15:40:00,58.22,58.22,58.15,58.18,16018.0,58.22,58.22,58.15,58.18,16018.0
2016-04-14 15:45:00,58.18,58.19,58.1,58.1,20482.0,58.18,58.19,58.1,58.1,20482.0
2016-04-14 15:50:00,58.1,58.13,58.09,58.11,22681.0,58.1,58.13,58.09,58.11,22681.0
2016-04-14 15:55:00,58.1,58.14,58.06,58.08,68788.0,58.1,58.14,58.06,58.08,68788.0
2016-04-15 09:30:00,57.97,58.07,57.73,57.87,112411.0,57.97,58.07,57.73,57.87,112411.0
2016-04-15 09:35:00,57.91,57.97,57.8,57.93,6900.0,57.91,57.97,57.8,57.93,6900.0
2016-04-15 09:40:00,57.84,57.86,57.56,57.56,6185.0,57.84,57.86,57.56,57.56,6185.0
2016-04-15 09:45:00,57.63,57.69,57.58,57.63,4479.0,57.63,57.69,57.58,57.63,4479.0
2016-04-15 09:50:00,57.64,57.67,57.44,57.53,69304.0,57.64,57.67,57.44,57.53,69304.0
2016-04-15 09:55:00,57.56,57.69,57.56,57.69,5500.0,57.56,57.69,57.56,57.69,5500.0
2016-04-15 10:00:00,57.7,57.76,57.64,57.73,6655.0,57.7,57.76,57.64,57.73,6655.0
2016-04-15 10:05:00,57.71,57.79,57.6,57.63,4826.0,57.71,57.79,57.6,57.63,4826.0
2016-04-15 10:10:00,57.61,57.64,57.53,57.61,6728.0,57.61,57.64,57.53,57.61,6728.0
2016-04-15 10:15:00,57.66,57.77,57.63,57.77,3715.0,57.66,57.77,57.63,57.77,3715.0
2016-04-15 10:20:00,57.8,57.89,57.72,57.76,4753.0,57.8,57.89,57.72,57.76,4753.0
2016-04-15 10:25:00,57.8,57.91,57.77,57.85,3300.0,57.8,57.91,57.77,57.85,3300.0
2016-04-15 10:30:00,57.84,58.01,57.82,58.01,6263.0,57.84,58.01,57.82,58.01,6263.0
2016-04-15 10:35:00,58.03,58.05,57.95,57.95,6840.0,58.03,58.05,57.95,57.95,6840.0
2016-04-15 10:40:00,57.94,57.99,57.92,57.97,3606.0,57.94,57.99,57.92,57.97,3606.0
2016-04-15 10:45:00,58.0,58.09,58.0,58.06,9946.0,58.0,58.09,58.0,58.06,9946.0
2016-04-15 10:50:00,58.07,58.12,58.0,58.09,18052.0,58.07,58.12,58.0,58.09,18052.0
2016-04-15 10:55:00,58.08,58.17,58.07,58.17,5881.0,58.08,58.17,58.07,58.17,5881.0
2016-04-15 11:00:00,58.15,58.27,58.15,58.2,7285.0,58.15,58.27,58.15,58.2,7285.0
2016-04-15 11:05:00,58.18,58.29,58.18,58.27,7226.0,58.18,58.29,58.18,58.27,7226.0
2016-04-15 11:10:00,58.25,58.3,58.21,58.27,13326.0,58.25,58.3,58.21,58.27,13326.0
2016-04-15 11:15:00,58.27,58.38,58.26,58.38,15484.0,58.27,58.38,58.26,58.38,15484.0
2016-04-15 11:20:00,58.39,58.41,58.33,58.33,3270.0,58.39,58.41,58.33,58.33,3270.0
2016-04-15 11:25:00,58.34,58.38,58.34,58.36,8514.0,58.34,58.38,58.34,58.36,8514.0
2016-04-15 11:30:00,58.36,58.38,58.29,58.31,14951.0,58.36,58.38,58.29,58.31,14951.0
2016-04-15 11:35:00,58.3,58.39,58.3,58.38,14942.0,58.3,58.39,58.3,58.38,14942.0
2016-04-15 11:40:00,58.39,58.4,58.34,58.36,8567.0,58.39,58.4,58.34,58.36,8567.0
2016-04-15 11:45:00,58.36,58.39,58.35,58.35,10489.0,58.36,58.39,58.35,58.35,10489.0
2016-04-15 11:50:00,58.35,58.36,58.3,58.33,5425.0,58.35,58.36,58.3,58.33,5425.0
2016-04-15 11:55:00,58.32,58.39,58.32,58.38,4300.0,58.32,58.39,58.32,58.38,4300.0
2016-04-15 12:00:00,58.36,58.39,58.27,58.28,8459.0,58.36,58.39,58.27,58.28,8459.0
2016-04-15 12:05:00,58.26,58.29,58.26,58.28,5256.0,58.26,58.29,58.26,58.28,5256.0
2016-04-15 12:10:00,58.25,58.28,58.25,58.27,6689.0,58.25,58.28,58.25,58.27,6689.0
2016-04-15 12:15:00,58.27,58.27,58.14,58.18,10921.0,58.27,58.27,58.14,58.18,10921.0
2016-04-15 12:20:00,58.17,58.22,58.16,58.2,5300.0,58.17,58.22,58.16,58.2,5300.0
2016-04-15 12:25:00,58.19,58.19,58.14,58.17,4375.0,58.19,58.19,58.14,58.17,4375.0
2016-04-15 12:30:00,58.16,58.17,58.12,58.17,12328.0,58.16,58.17,58.12,58.17,12328.0
2016-04-15 12:35:00,58.17,58.17,58.13,58.16,3202.0,58.17,58.17,58.13,58.16,3202.0
2016-04-15 12:40:00,58.17,58.23,58.17,58.23,8066.0,58.17,58.23,58.17,58.23,8066.0
2016-04-15 12:45:00,58.25,58.26,58.22,58.23,3843.0,58.25,58.26,58.22,58.23,3843.0
2016-04-15 12:50:00,58.22,58.23,58.19,58.23,3120.0,58.22,58.23,58.19,58.23,3120.0
2016-04-15 12:55:00,58.22,58.22,58.17,58.18,3971.0,58.22,58.22,58.17,58.18,3971.0
2016-04-15 13:00:00,58.16,58.19,58.14,58.17,153772.0,58.16,58.19,58.14,58.17,153772.0
2016-04-15 13:05:00,58.16,58.18,58.14,58.17,306143.0,58.16,58.18,58.14,58.17,306143.0
2016-04-15 13:10:00,58.16,58.16,58.09,58.1,11897.0,58.16,58.16,58.09,58.1,11897.0
2016-04-15 13:15:00,58.1,58.14,58.1,58.11,5810.0,58.1,58.14,58.1,58.11,5810.0
2016-04-15 13:20:00,58.1,58.13,58.09,58.1,22913.0,58.1,58.13,58.09,58.1,22913.0
2016-04-15 13:25:00,58.11,58.16,58.04,58.16,25379.0,58.11,58.16,58.04,58.16,25379.0
2016-04-15 13:30:00,58.16,58.23,58.14,58.23,25669.0,58.16,58.23,58.14,58.23,25669.0
2016-04-15 13:35:00,58.2,58.24,58.13,58.16,8551.0,58.2,58.24,58.13,58.16,8551.0
2016-04-15 13:40:00,58.15,58.26,58.15,58.26,8140.0,58.15,58.26,58.15,58.26,8140.0
2016-04-15 13:45:00,58.26,58.35,58.26,58.33,12315.0,58.26,58.35,58.26,58.33,12315.0
2016-04-15 13:50:00,58.3,58.3,58.28,58.3,3198.0,58.3,58.3,58.28,58.3,3198.0
2016-04-15 13:55:00,58.3,58.36,58.3,58.36,6621.0,58.3,58.36,58.3,58.36,6621.0
2016-04-15 14:00:00,58.36,58.39,58.32,58.32,5248.0,58.36,58.39,58.32,58.32,5248.0
2016-04-15 14:05:00,58.34,58.34,58.27,58.29,11015.0,58.34,58.34,58.27,58.29,11015.0
2016-04-15 14:10:00,58.27,58.29,58.19,58.2,9333.0,58.27,58.29,58.19,58.2,9333.0
2016-04-15 14:15:00,58.19,58.2,57.99,58.12,49816.0,58.19,58.2,57.99,58.12,49816.0
2016-04-15 14:20:00,58.13,58.3,58.06,58.29,20739.0,58.13,58.3,58.06,58.29,20739.0
2016-04-15 14:25:00,58.27,58.36,58.27,58.33,12940.0,58.27,58.36,58.27,58.33,12940.0
2016-04-15 14:30:00,58.33,58.36,58.23,58.36,21208.0,58.33,58.36,58.23,58.36,21208.0
2016-04-15 14:35:00,58.35,58.44,58.35,58.43,5813.0,58.35,58.44,58.35,58.43,5813.0
2016-04-15 14:40:00,58.43,58.44,58.41,58.42,3888.0,58.43,58.44,58.41,58.42,3888.0
2016-04-15 14:45:00,58.4,58.42,58.38,58.4,4000.0,58.4,58.42,58.38,58.4,4000.0
2016-04-15 14:50:00,58.4,58.44,58.4,58.43,4300.0,58.4,58.44,58.4,58.43,4300.0
2016-04-15 14:55:00,58.43,58.44,58.4,58.44,6817.0,58.43,58.44,58.4,58.44,6817.0
2016-04-15 15:00:00,58.43,58.44,58.39,58.44,9147.0,58.43,58.44,58.39,58.44,9147.0
2016-04-15 15:05:00,58.45,58.52,58.44,58.5,20772.0,58.45,58.52,58.44,58.5,20772.0
2016-04-15 15:10:00,58.49,58.5,58.41,58.42,9768.0,58.49,58.5,58.41,58.42,9768.0
2016-04-15 15:15:00,58.42,58.43,58.36,58.37,7499.0,58.42,58.43,58.36,58.37,7499.0
2016-04-15 15:20:00,58.36,58.38,58.33,58.34,7571.0,58.36,58.38,58.33,58.34,7571.0
2016-04-15 15:25:00,58.34,58.36,58.32,58.32,11346.0,58.34,58.36,58.32,58.32,11346.0
2016-04-15 15:30:00,58.31,58.34,58.28,58.29,26336.0,58.31,58.34,58.28,58.29,26336.0
2016-04-15 15:35:00,58.28,58.36,58.28,58.35,29269.0,58.28,58.36,58.28,58.35,29269.0
2016-04-15 15:40:00,58.35,58.41,58.34,58.41,32371.0,58.35,58.41,58.34,58.41,32371.0
2016-04-15 15:45:00,58.41,58.42,58.33,58.35,24139.0,58.41,58.42,58.33,58.35,24139.0
2016-04-15 15:50:00,58.35,58.39,58.35,58.36,24297.0,58.35,58.39,58.35,58.36,24297.0
2016-04-15 15:55:00,58.38,58.46,58.36,58.42,63596.0,58.38,58.46,58.36,58.42,63596.0
2016-04-18 09:30:00,58.22,58.4,58.12,58.17,24246.0,58.22,58.4,58.12,58.17,24246.0
2016-04-18 09:35:00,58.19,58.29,58.16,58.28,6628.0,58.19,58.29,58.16,58.28,6628.0
2016-04-18 09:40:00,58.28,58.57,58.28,58.5,12331.0,58.28,58.57,58.28,58.5,12331.0
2016-04-18 09:45:00,58.5,58.53,58.27,58.28,9413.0,58.5,58.53,58.27,58.28,9413.0
2016-04-18 09:50:00,58.31,58.71,58.31,58.68,11468.0,58.31,58.71,58.31,58.68,11468.0
2016-04-18 09:55:00,58.69,58.69,58.46,58.52,11281.0,58.69,58.69,58.46,58.52,11281.0
2016-04-18 10:00:00,58.48,58.75,58.48,58.66,12900.0,58.48,58.75,58.48,58.66,12900.0
2016-04-18 10:05:00,58.68,58.89,58.68,58.8,12603.0,58.68,58.89,58.68,58.8,12603.0
2016-04-18 10:10:00,58.8,58.82,58.62,58.71,14544.0,58.8,58.82,58.62,58.71,14544.0
2016-04-18 10:15:00,58.73,58.79,58.69,58.71,9820.0,58.73,58.79,58.69,58.71,9820.0
2016-04-18 10:20:00,58.71,58.77,58.69,58.73,9823.0,58.71,58.77,58.69,58.73,9823.0
2016-04-18 10:25:00,58.74,58.79,58.69,58.76,19750.0,58.74,58.79,58.69,58.76,19750.0
2016-04-18 10:30:00,58.77,58.91,58.77,58.91,14889.0,58.77,58.91,58.77,58.91,14889.0
2016-04-18 10:35:00,58.92,58.93,58.8,58.83,13237.0,58.92,58.93,58.8,58.83,13237.0
2016-04-18 10:40:00,58.84,58.9,58.78,58.78,9107.0,58.84,58.9,58.78,58.78,9107.0
2016-04-18 10:45:00,58.78,58.8,58.69,58.7,18544.0,58.78,58.8,58.69,58.7,18544.0
2016-04-18 10:50:00,58.69,58.85,58.66,58.84,9363.0,58.69,58.85,58.66,58.84,9363.0
2016-04-18 10:55:00,58.83,58.83,58.74,58.76,7443.0,58.83,58.83,58.74,58.76,7443.0
2016-04-18 11:00:00,58.76,58.77,58.71,58.75,6581.0,58.76,58.77,58.71,58.75,6581.0
2016-04-18 11:05:00,58.75,58.75,58.7,58.71,7599.0,58.75,58.75,58.7,58.71,7599.0
2016-04-18 11:10:00,58.73,58.84,58.71,58.83,9592.0,58.73,58.84,58.71,58.83,9592.0
2016-04-18 11:15:00,58.82,58.86,58.73,58.73,8366.0,58.82,58.86,58.73,58.73,8366.0
2016-04-18 11:20:00,58.79,58.79,58.73,58.74,6569.0,58.79,58.79,58.73,58.74,6569.0
2016-04-18 11:25:00,58.72,58.72,58.54,58.54,7305.0,58.72,58.72,58.54,58.54,7305.0
2016-04-18 11:30:00,58.55,58.57,58.49,58.49,12380.0,58.55,58.57,58.49,58.49,12380.0
2016-04-18 11:35:00,58.5,58.61,58.49,58.58,9568.0,58.5,58.61,58.49,58.58,9568.0
2016-04-18 11:40:00,58.58,58.62,58.57,58.6,6666.0,58.58,58.62,58.57,58.6,6666.0
2016-04-18 11:45:00,58.6,58.62,58.56,58.57,9323.0,58.6,58.62,58.56,58.57,9323.0
2016-04-18 11:50:00,58.56,58.61,58.55,58.6,7830.0,58.56,58.61,58.55,58.6,7830.0
2016-04-18 11:55:00,58.63,58.64,58.59,58.63,5858.0,58.63,58.64,58.59,58.63,5858.0
2016-04-18 12:00:00,58.6,58.68,58.6,58.64,7700.0,58.6,58.68,58.6,58.64,7700.0
2016-04-18 12:05:00,58.64,58.7,58.64,58.67,4600.0,58.64,58.7,58.64,58.67,4600.0
2016-04-18 12:10:00,58.65,58.69,58.64,58.65,3300.0,58.65,58.69,58.64,58.65,3300.0
2016-04-18 12:15:00,58.65,58.66,58.63,58.63,3100.0,58.65,58.66,58.63,58.63,3100.0
2016-04-18 12:20:00,58.63,58.75,58.63,58.72,5200.0,58.63,58.75,58.63,58.72,5200.0
2016-04-18 12:25:00,58.72,58.85,58.71,58.83,15955.0,58.72,58.85,58.71,58.83,15955.0
2016-04-18 12:30:00,58.81,58.99,58.81,58.91,42328.0,58.81,58.99,58.81,58.91,42328.0
2016-04-18 12:35:00,58.91,58.93,58.87,58.92,4706.0,58.91,58.93,58.87,58.92,4706.0
2016-04-18 12:40:00,58.88,58.93,58.88,58.91,10546.0,58.88,58.93,58.88,58.91,10546.0
2016-04-18 12:45:00,58.95,58.96,58.93,58.95,5030.0,58.95,58.96,58.93,58.95,5030.0
2016-04-18 12:50:00,58.95,58.98,58.88,58.88,9871.0,58.95,58.98,58.88,58.88,9871.0
2016-04-18 12:55:00,58.87,58.89,58.83,58.86,8936.0,58.87,58.89,58.83,58.86,8936.0
2016-04-18 13:00:00,58.84,58.85,58.82,58.84,9350.0,58.84,58.85,58.82,58.84,9350.0
2016-04-18 13:05:00,58.84,58.88,58.84,58.88,11814.0,58.84,58.88,58.84,58.88,11814.0
2016-04-18 13:10:00,58.89,58.9,58.85,58.87,13454.0,58.89,58.9,58.85,58.87,13454.0
2016-04-18 13:15:00,58.86,58.88,58.83,58.85,9376.0,58.86,58.88,58.83,58.85,9376.0
2016-04-18 13:20:00,58.83,58.83,58.76,58.81,9700.0,58.83,58.83,58.76,58.81,9700.0
2016-04-18 13:25:00,58.8,58.82,58.79,58.79,5400.0,58.8,58.82,58.79,58.79,5400.0
2016-04-18 13:30:00,58.78,58.86,58.75,58.8,28195.0,58.78,58.86,58.75,58.8,28195.0
2016-04-18 13:35:00,58.78,58.82,58.74,58.79,4650.0,58.78,58.82,58.74,58.79,4650.0
2016-04-18 13:40:00,58.8,58.9,58.78,58.9,9662.0,58.8,58.9,58.78,58.9,9662.0
2016-04-18 13:45:00,58.9,58.93,58.89,58.89,5608.0,58.9,58.93,58.89,58.89,5608.0
2016-04-18 13:50:00,58.88,58.98,58.86,58.97,6245.0,58.88,58.98,58.86,58.97,6245.0
2016-04-18 13:55:00,58.98,59.07,58.97,59.06,17842.0,58.98,59.07,58.97,59.06,17842.0
2016-04-18 14:00:00,59.07,59.08,58.98,59.02,8707.0,59.07,59.08,58.98,59.02,8707.0
2016-04-18 14:05:00,59.02,59.12,59.01,59.09,13204.0,59.02,59.12,59.01,59.09,13204.0
2016-04-18 14:10:00,59.1,59.16,59.08,59.1,12973.0,59.1,59.16,59.08,59.1,12973.0
2016-04-18 14:15:00,59.11,59.11,59.03,59.05,8045.0,59.11,59.11,59.03,59.05,8045.0
2016-04-18 14:20:00,59.06,59.15,59.05,59.09,6814.0,59.06,59.15,59.05,59.09,6814.0
2016-04-18 14:25:00,59.08,59.14,59.05,59.05,7971.0,59.08,59.14,59.05,59.05,7971.0
2016-04-18 14:30:00,59.03,59.06,59.0,59.01,9123.0,59.03,59.06,59.0,59.01,9123.0
2016-04-18 14:35:00,59.01,59.11,59.0,59.11,11510.0,59.01,59.11,59.0,59.11,11510.0
2016-04-18 14:40:00,59.11,59.18,59.11,59.18,5800.0,59.11,59.18,59.11,59.18,5800.0
2016-04-18 14:45:00,59.16,59.18,59.1,59.17,8918.0,59.16,59.18,59.1,59.17,8918.0
2016-04-18 14:50:00,59.17,59.19,59.12,59.14,9810.0,59.17,59.19,59.12,59.14,9810.0
2016-04-18 14:55:00,59.14,59.14,59.05,59.07,10161.0,59.14,59.14,59.05,59.07,10161.0
2016-04-18 15:00:00,59.08,59.1,59.04,59.08,11726.0,59.08,59.1,59.04,59.08,11726.0
2016-04-18 15:05:00,59.07,59.07,59.01,59.03,17526.0,59.07,59.07,59.01,59.03,17526.0
2016-04-18 15:10:00,59.03,59.04,58.97,59.01,13100.0,59.03,59.04,58.97,59.01,13100.0
2016-04-18 15:15:00,59.02,59.06,59.01,59.02,14417.0,59.02,59.06,59.01,59.02,14417.0
2016-04-18 15:20:00,59.02,59.06,59.01,59.05,15789.0,59.02,59.06,59.01,59.05,15789.0
2016-04-18 15:25:00,59.05,59.1,59.0,59.01,25369.0,59.05,59.1,59.0,59.01,25369.0
2016-04-18 15:30:00,59.02,59.07,59.0,59.06,15729.0,59.02,59.07,59.0,59.06,15729.0
2016-04-18 15:35:00,59.07,59.09,59.03,59.08,23329.0,59.07,59.09,59.03,59.08,23329.0
2016-04-18 15:40:00,59.08,59.15,59.06,59.11,14117.0,59.08,59.15,59.06,59.11,14117.0
2016-04-18 15:45:00,59.1,59.13,59.06,59.09,21867.0,59.1,59.13,59.06,59.09,21867.0
2016-04-18 15:50:00,59.1,59.15,59.09,59.14,23462.0,59.1,59.15,59.09,59.14,23462.0
2016-04-18 15:55:00,59.14,59.16,59.08,59.13,56383.0,59.14,59.16,59.08,59.13,56383.0
2016-04-19 09:30:00,59.26,59.4,58.69,59.26,23166.0,59.26,59.4,58.69,59.26,23166.0
2016-04-19 09:35:00,59.24,59.27,59.08,59.08,18957.0,59.24,59.27,59.08,59.08,18957.0
2016-04-19 09:40:00,59.09,59.34,59.0,59.34,19700.0,59.09,59.34,59.0,59.34,19700.0
2016-04-19 09:45:00,59.29,59.3,59.2,59.25,7232.0,59.29,59.3,59.2,59.25,7232.0
2016-04-19 09:50:00,59.31,59.31,58.92,59.05,10155.0,59.31,59.31,58.92,59.05,10155.0
2016-04-19 09:55:00,59.11,59.18,58.99,58.99,9012.0,59.11,59.18,58.99,58.99,9012.0
2016-04-19 10:00:00,58.99,59.11,58.88,59.07,7091.0,58.99,59.11,58.88,59.07,7091.0
2016-04-19 10:05:00,59.06,59.14,58.99,59.11,13566.0,59.06,59.14,58.99,59.11,13566.0
2016-04-19 10:10:00,59.13,59.21,59.08,59.21,5716.0,59.13,59.21,59.08,59.21,5716.0
2016-04-19 10:15:00,59.22,59.3,59.13,59.17,7069.0,59.22,59.3,59.13,59.17,7069.0
2016-04-19 10:20:00,59.18,59.2,59.06,59.16,16718.0,59.18,59.2,59.06,59.16,16718.0
2016-04-19 10:25:00,59.17,59.29,59.17,59.22,11037.0,59.17,59.29,59.17,59.22,11037.0
2016-04-19 10:30:00,59.23,59.4,59.23,59.36,7595.0,59.23,59.4,59.23,59.36,7595.0
2016-04-19 10:35:00,59.35,59.39,59.19,59.39,15905.0,59.35,59.39,59.19,59.39,15905.0
2016-04-19 10:40:00,59.39,59.44,59.3,59.34,6696.0,59.39,59.44,59.3,59.34,6696.0
2016-04-19 10:45:00,59.38,59.4,59.24,59.24,2900.0,59.38,59.4,59.24,59.24,2900.0
2016-04-19 10:50:00,59.21,59.34,59.18,59.34,10462.0,59.21,59.34,59.18,59.34,10462.0
2016-04-19 10:55:00,59.27,59.29,59.22,59.26,4243.0,59.27,59.29,59.22,59.26,4243.0
2016-04-19 11:00:00,59.28,59.28,59.19,59.26,2654.0,59.28,59.28,59.19,59.26,2654.0
2016-04-19 11:05:00,59.27,59.3,59.22,59.23,4089.0,59.27,59.3,59.22,59.23,4089.0
2016-04-19 11:10:00,59.23,59.28,59.2,59.27,10953.0,59.23,59.28,59.2,59.27,10953.0
2016-04-19 11:15:00,59.3,59.31,59.25,59.26,6090.0,59.3,59.31,59.25,59.26,6090.0
2016-04-19 11:20:00,59.24,59.26,59.22,59.25,5056.0,59.24,59.26,59.22,59.25,5056.0
2016-04-19 11:25:00,59.19,59.19,59.15,59.17,9740.0,59.19,59.19,59.15,59.17,9740.0
2016-04-19 11:30:00,59.18,59.24,59.11,59.24,13641.0,59.18,59.24,59.11,59.24,13641.0
2016-04-19 11:35:00,59.22,59.28,59.19,59.28,6793.0,59.22,59.28,59.19,59.28,6793.0
2016-04-19 11:40:00,59.27,59.27,59.18,59.22,4518.0,59.27,59.27,59.18,59.22,4518.0
2016-04-19 11:45:00,59.21,59.23,59.12,59.14,4444.0,59.21,59.23,59.12,59.14,4444.0
2016-04-19 11:50:00,59.14,59.14,59.01,59.01,15428.0,59.14,59.14,59.01,59.01,15428.0
2016-04-19 11:55:00,59.01,59.03,58.83,58.85,13804.0,59.01,59.03,58.83,58.85,13804.0
2016-04-19 12:00:00,58.85,58.87,58.83,58.86,6754.0,58.85,58.87,58.83,58.86,6754.0
2016-04-19 12:05:00,58.86,58.96,58.85,58.93,27819.0,58.86,58.96,58.85,58.93,27819.0
2016-04-19 12:10:00,58.93,58.95,58.82,58.84,11052.0,58.93,58.95,58.82,58.84,11052.0
2016-04-19 12:15:00,58.84,58.9,58.82,58.84,25090.0,58.84,58.9,58.82,58.84,25090.0
2016-04-19 12:20:00,58.85,58.9,58.81,58.82,20641.0,58.85,58.9,58.81,58.82,20641.0
2016-04-19 12:25:00,58.8,58.82,58.72,58.77,7749.0,58.8,58.82,58.72,58.77,7749.0
2016-04-19 12:30:00,58.77,58.79,58.72,58.74,6692.0,58.77,58.79,58.72,58.74,6692.0
2016-04-19 12:35:00,58.73,58.83,58.73,58.8,15807.0,58.73,58.83,58.73,58.8,15807.0
2016-04-19 12:40:00,58.79,58.79,58.68,58.76,6059.0,58.79,58.79,58.68,58.76,6059.0
2016-04-19 12:45:00,58.77,58.79,58.68,58.7,16217.0,58.77,58.79,58.68,58.7,16217.0
2016-04-19 12:50:00,58.7,58.85,58.69,58.83,2700.0,58.7,58.85,58.69,58.83,2700.0
2016-04-19 12:55:00,58.84,58.94,58.83,58.93,11707.0,58.84,58.94,58.83,58.93,11707.0
2016-04-19 13:00:00,58.9,58.99,58.9,58.91,17583.0,58.9,58.99,58.9,58.91,17583.0
2016-04-19 13:05:00,58.89,59.01,58.88,59.01,11760.0,58.89,59.01,58.88,59.01,11760.0
2016-04-19 13:10:00,58.96,59.04,58.92,59.03,2355.0,58.96,59.04,58.92,59.03,2355.0
2016-04-19 13:15:00,59.04,59.04,58.94,58.94,4577.0,59.04,59.04,58.94,58.94,4577.0
2016-04-19 13:20:00,58.94,59.04,58.94,59.04,3600.0,58.94,59.04,58.94,59.04,3600.0
2016-04-19 13:25:00,59.04,59.09,59.04,59.07,3211.0,59.04,59.09,59.04,59.07,3211.0
2016-04-19 13:30:00,59.06,59.13,59.06,59.08,4201.0,59.06,59.13,59.06,59.08,4201.0
2016-04-19 13:35:00,59.07,59.08,59.03,59.06,4651.0,59.07,59.08,59.03,59.06,4651.0
2016-04-19 13:40:00,59.06,59.07,59.02,59.04,3400.0,59.06,59.07,59.02,59.04,3400.0
2016-04-19 13:45:00,59.05,59.13,59.05,59.13,3887.0,59.05,59.13,59.05,59.13,3887.0
2016-04-19 13:50:00,59.14,59.15,59.1,59.12,4618.0,59.14,59.15,59.1,59.12,4618.0
2016-04-19 13:55:00,59.14,59.15,59.09,59.1,3321.0,59.14,59.15,59.09,59.1,3321.0
2016-04-19 14:00:00,59.1,59.18,59.1,59.15,5069.0,59.1,59.18,59.1,59.15,5069.0
2016-04-19 14:05:00,59.15,59.17,59.11,59.14,9388.0,59.15,59.17,59.11,59.14,9388.0
2016-04-19 14:10:00,59.16,59.16,59.11,59.12,4742.0,59.16,59.16,59.11,59.12,4742.0
2016-04-19 14:15:00,59.14,59.19,59.13,59.16,7140.0,59.14,59.19,59.13,59.16,7140.0
2016-04-19 14:20:00,59.16,59.18,59.14,59.14,5778.0,59.16,59.18,59.14,59.14,5778.0
2016-04-19 14:25:00,59.12,59.15,59.08,59.09,4993.0,59.12,59.15,59.08,59.09,4993.0
2016-04-19 14:30:00,59.07,59.1,59.05,59.05,7694.0,59.07,59.1,59.05,59.05,7694.0
2016-04-19 14:35:00,59.05,59.05,59.0,59.01,5756.0,59.05,59.05,59.0,59.01,5756.0
2016-04-19 14:40:00,59.02,59.05,59.0,59.04,6645.0,59.02,59.05,59.0,59.04,6645.0
2016-04-19 14:45:00,59.04,59.11,59.04,59.11,4700.0,59.04,59.11,59.04,59.11,4700.0
2016-04-19 14:50:00,59.11,59.11,59.05,59.08,8043.0,59.11,59.11,59.05,59.08,8043.0
2016-04-19 14:55:00,59.07,59.08,59.0,59.02,7784.0,59.07,59.08,59.0,59.02,7784.0
2016-04-19 15:00:00,59.01,59.01,58.92,58.95,7027.0,59.01,59.01,58.92,58.95,7027.0
2016-04-19 15:05:00,58.95,58.98,58.93,58.93,6096.0,58.95,58.98,58.93,58.93,6096.0
2016-04-19 15:10:00,58.93,59.02,58.93,59.01,13592.0,58.93,59.02,58.93,59.01,13592.0
2016-04-19 15:15:00,59.03,59.06,59.01,59.04,5910.0,59.03,59.06,59.01,59.04,5910.0
2016-04-19 15:20:00,59.02,59.06,59.01,59.04,6741.0,59.02,59.06,59.01,59.04,6741.0
2016-04-19 15:25:00,59.05,59.07,59.0,59.01,7104.0,59.05,59.07,59.0,59.01,7104.0
2016-04-19 15:30:00,59.02,59.08,59.01,59.01,9476.0,59.02,59.08,59.01,59.01,9476.0
2016-04-19 15:35:00,59.02,59.02,58.97,59.02,8670.0,59.02,59.02,58.97,59.02,8670.0
2016-04-19 15:40:00,59.01,59.01,58.94,58.95,20079.0,59.01,59.01,58.94,58.95,20079.0
2016-04-19 15:45:00,58.95,59.0,58.93,59.0,18670.0,58.95,59.0,58.93,59.0,18670.0
2016-04-19 15:50:00,59.01,59.07,59.0,59.05,48747.0,59.01,59.07,59.0,59.05,48747.0
2016-04-19 15:55:00,59.05,59.13,59.03,59.13,66557.0,59.05,59.13,59.03,59.13,66557.0
2016-04-20 09:30:00,59.17,59.36,58.88,58.89,18826.0,59.17,59.36,58.88,58.89,18826.0
2016-04-20 09:35:00,58.88,59.16,58.87,59.07,12006.0,58.88,59.16,58.87,59.07,12006.0
2016-04-20 09:40:00,59.04,59.07,58.9,59.05,27767.0,59.04,59.07,58.9,59.05,27767.0
2016-04-20 09:45:00,58.99,59.06,58.87,58.98,6462.0,58.99,59.06,58.87,58.98,6462.0
2016-04-20 09:50:00,58.94,59.28,58.94,59.2,10981.0,58.94,59.28,58.94,59.2,10981.0
2016-04-20 09:55:00,59.19,59.38,59.19,59.28,13884.0,59.19,59.38,59.19,59.28,13884.0
2016-04-20 10:00:00,59.26,59.28,59.1,59.21,16853.0,59.26,59.28,59.1,59.21,16853.0
2016-04-20 10:05:00,59.22,59.27,59.16,59.16,9076.0,59.22,59.27,59.16,59.16,9076.0
2016-04-20 10:10:00,59.18,59.22,59.11,59.15,34006.0,59.18,59.22,59.11,59.15,34006.0
2016-04-20 10:15:00,59.15,59.16,59.02,59.06,20790.0,59.15,59.16,59.02,59.06,20790.0
2016-04-20 10:20:00,59.04,59.08,59.0,59.0,8350.0,59.04,59.08,59.0,59.0,8350.0
2016-04-20 10:25:00,58.99,58.99,58.86,58.97,8211.0,58.99,58.99,58.86,58.97,8211.0
2016-04-20 10:30:00,58.99,59.08,58.94,59.06,5285.0,58.99,59.08,58.94,59.06,5285.0
2016-04-20 10:35:00,59.04,59.04,58.92,58.94,10801.0,59.04,59.04,58.92,58.94,10801.0
2016-04-20 10:40:00,58.94,59.07,58.91,59.04,8812.0,58.94,59.07,58.91,59.04,8812.0
2016-04-20 10:45:00,59.02,59.09,59.0,59.01,6050.0,59.02,59.09,59.0,59.01,6050.0
2016-04-20 10:50:00,59.02,59.15,59.01,59.15,6901.0,59.02,59.15,59.01,59.15,6901.0
2016-04-20 10:55:00,59.13,59.33,59.13,59.33,8218.0,59.13,59.33,59.13,59.33,8218.0
2016-04-20 11:00:00,59.33,59.37,59.29,59.37,7575.0,59.33,59.37,59.29,59.37,7575.0
2016-04-20 11:05:00,59.4,59.69,59.39,59.67,21162.0,59.4,59.69,59.39,59.67,21162.0
2016-04-20 11:10:00,59.68,59.74,59.67,59.74,13735.0,59.68,59.74,59.67,59.74,13735.0
2016-04-20 11:15:00,59.74,59.76,59.67,59.69,10141.0,59.74,59.76,59.67,59.69,10141.0
2016-04-20 11:20:00,59.68,59.78,59.68,59.78,6400.0,59.68,59.78,59.68,59.78,6400.0
2016-04-20 11:25:00,59.76,59.82,59.7,59.7,8153.0,59.76,59.82,59.7,59.7,8153.0
2016-04-20 11:30:00,59.71,59.72,59.63,59.69,5261.0,59.71,59.72,59.63,59.69,5261.0
2016-04-20 11:35:00,59.68,59.74,59.66,59.74,4050.0,59.68,59.74,59.66,59.74,4050.0
2016-04-20 11:40:00,59.72,59.78,59.72,59.78,4360.0,59.72,59.78,59.72,59.78,4360.0
2016-04-20 11:45:00,59.79,59.84,59.76,59.78,5328.0,59.79,59.84,59.76,59.78,5328.0
2016-04-20 11:50:00,59.78,59.78,59.64,59.64,3166.0,59.78,59.78,59.64,59.64,3166.0
2016-04-20 11:55:00,59.66,59.75,59.66,59.72,3076.0,59.66,59.75,59.66,59.72,3076.0
2016-04-20 12:00:00,59.7,59.76,59.63,59.65,18734.0,59.7,59.76,59.63,59.65,18734.0
2016-04-20 12:05:00,59.69,59.72,59.68,59.68,4100.0,59.69,59.72,59.68,59.68,4100.0
2016-04-20 12:10:00,59.69,59.71,59.59,59.6,3274.0,59.69,59.71,59.59,59.6,3274.0
2016-04-20 12:15:00,59.62,59.63,59.56,59.58,1700.0,59.62,59.63,59.56,59.58,1700.0
2016-04-20 12:20:00,59.58,59.63,59.58,59.63,4281.0,59.58,59.63,59.58,59.63,4281.0
2016-04-20 12:25:00,59.64,59.69,59.62,59.67,5529.0,59.64,59.69,59.62,59.67,5529.0
2016-04-20 12:30:00,59.68,59.73,59.65,59.71,9079.0,59.68,59.73,59.65,59.71,9079.0
2016-04-20 12:35:00,59.71,59.75,59.65,59.73,10700.0,59.71,59.75,59.65,59.73,10700.0
2016-04-20 12:40:00,59.73,59.78,59.71,59.72,9000.0,59.73,59.78,59.71,59.72,9000.0
2016-04-20 12:45:00,59.71,59.73,59.61,59.66,9446.0,59.71,59.73,59.61,59.66,9446.0
2016-04-20 12:50:00,59.63,59.63,59.5,59.51,8519.0,59.63,59.63,59.5,59.51,8519.0
2016-04-20 12:55:00,59.55,59.59,59.47,59.47,4295.0,59.55,59.59,59.47,59.47,4295.0
2016-04-20 13:00:00,59.49,59.55,59.49,59.5,16503.0,59.49,59.55,59.49,59.5,16503.0
2016-04-20 13:05:00,59.49,59.49,59.4,59.41,6307.0,59.49,59.49,59.4,59.41,6307.0
2016-04-20 13:10:00,59.42,59.45,59.41,59.44,3120.0,59.42,59.45,59.41,59.44,3120.0
2016-04-20 13:15:00,59.42,59.45,59.41,59.44,4120.0,59.42,59.45,59.41,59.44,4120.0
2016-04-20 13:20:00,59.42,59.45,59.41,59.43,4640.0,59.42,59.45,59.41,59.43,4640.0
2016-04-20 13:25:00,59.41,59.41,59.37,59.39,55779.0,59.41,59.41,59.37,59.39,55779.0
2016-04-20 13:30:00,59.37,59.4,59.34,59.34,8400.0,59.37,59.4,59.34,59.34,8400.0
2016-04-20 13:35:00,59.36,59.38,59.28,59.34,33400.0,59.36,59.38,59.28,59.34,33400.0
2016-04-20 13:40:00,59.36,59.38,59.32,59.35,3259.0,59.36,59.38,59.32,59.35,3259.0
2016-04-20 13:45:00,59.36,59.42,59.32,59.41,3775.0,59.36,59.42,59.32,59.41,3775.0
2016-04-20 13:50:00,59.41,59.49,59.4,59.47,3100.0,59.41,59.49,59.4,59.47,3100.0
2016-04-20 13:55:00,59.5,59.5,59.45,59.45,3800.0,59.5,59.5,59.45,59.45,3800.0
2016-04-20 14:00:00,59.45,59.46,59.41,59.44,5813.0,59.45,59.46,59.41,59.44,5813.0
2016-04-20 14:05:00,59.4,59.44,59.39,59.44,5710.0,59.4,59.44,59.39,59.44,5710.0
2016-04-20 14:10:00,59.44,59.46,59.42,59.44,7869.0,59.44,59.46,59.42,59.44,7869.0
2016-04-20 14:15:00,59.43,59.49,59.43,59.49,9213.0,59.43,59.49,59.43,59.49,9213.0
2016-04-20 14:20:00,59.5,59.51,59.43,59.43,22071.0,59.5,59.51,59.43,59.43,22071.0
2016-04-20 14:25:00,59.45,59.46,59.4,59.4,3500.0,59.45,59.46,59.4,59.4,3500.0
2016-04-20 14:30:00,59.4,59.46,59.4,59.42,8028.0,59.4,59.46,59.4,59.42,8028.0
2016-04-20 14:35:00,59.41,59.48,59.41,59.47,4486.0,59.41,59.48,59.41,59.47,4486.0
2016-04-20 14:40:00,59.46,59.5,59.46,59.47,12716.0,59.46,59.5,59.46,59.47,12716.0
2016-04-20 14:45:00,59.46,59.46,59.38,59.4,6159.0,59.46,59.46,59.38,59.4,6159.0
2016-04-20 14:50:00,59.4,59.45,59.4,59.45,3985.0,59.4,59.45,59.4,59.45,3985.0
2016-04-20 14:55:00,59.44,59.45,59.4,59.44,3782.0,59.44,59.45,59.4,59.44,3782.0
2016-04-20 15:00:00,59.45,59.48,59.44,59.46,4010.0,59.45,59.48,59.44,59.46,4010.0
2016-04-20 15:05:00,59.45,59.47,59.43,59.47,6949.0,59.45,59.47,59.43,59.47,6949.0
2016-04-20 15:10:00,59.47,59.56,59.46,59.5,15315.0,59.47,59.56,59.46,59.5,15315.0
2016-04-20 15:15:00,59.49,59.55,59.48,59.52,11730.0,59.49,59.55,59.48,59.52,11730.0
2016-04-20 15:20:00,59.52,59.55,59.49,59.52,6263.0,59.52,59.55,59.49,59.52,6263.0
2016-04-20 15:25:00,59.53,59.55,59.49,59.49,12691.0,59.53,59.55,59.49,59.49,12691.0
2016-04-20 15:30:00,59.48,59.49,59.41,59.44,14476.0,59.48,59.49,59.41,59.44,14476.0
2016-04-20 15:35:00,59.44,59.44,59.4,59.4,109793.0,59.44,59.44,59.4,59.4,109793.0
2016-04-20 15:40:00,59.41,59.43,59.26,59.26,11520.0,59.41,59.43,59.26,59.26,11520.0
2016-04-20 15:45:00,59.25,59.32,59.24,59.3,16139.0,59.25,59.32,59.24,59.3,16139.0
2016-04-20 15:50:00,59.3,59.39,59.3,59.33,18593.0,59.3,59.39,59.3,59.33,18593.0
2016-04-20 15:55:00,59.33,59.44,59.3,59.38,104558.0,59.33,59.44,59.3,59.38,104558.0
2016-04-21 09:30:00,59.44,59.79,59.42,59.79,14063.0,59.44,59.79,59.42,59.79,14063.0
2016-04-21 09:35:00,59.65,60.03,59.58,59.98,82362.0,59.65,60.03,59.58,59.98,82362.0
2016-04-21 09:40:00,59.99,60.17,59.94,60.1,33638.0,59.99,60.17,59.94,60.1,33638.0
2016-04-21 09:45:00,60.05,60.06,59.91,60.05,113988.0,60.05,60.06,59.91,60.05,113988.0
2016-04-21 09:50:00,60.04,60.13,59.96,60.05,33579.0,60.04,60.13,59.96,60.05,33579.0
2016-04-21 09:55:00,60.04,60.11,59.92,60.05,27863.0,60.04,60.11,59.92,60.05,27863.0
2016-04-21 10:00:00,60.06,60.06,59.92,59.97,13758.0,60.06,60.06,59.92,59.97,13758.0
2016-04-21 10:05:00,59.95,60.0,59.8,59.99,14479.0,59.95,60.0,59.8,59.99,14479.0
2016-04-21 10:10:00,60.0,60.06,59.97,60.04,11409.0,60.0,60.06,59.97,60.04,11409.0
2016-04-21 10:15:00,60.04,60.15,59.98,60.12,18730.0,60.04,60.15,59.98,60.12,18730.0
2016-04-21 10:20:00,60.13,60.15,60.01,60.04,20829.0,60.13,60.15,60.01,60.04,20829.0
2016-04-21 10:25:00,60.02,60.05,59.98,60.0,15133.0,60.02,60.05,59.98,60.0,15133.0
2016-04-21 10:30:00,59.98,60.04,59.96,60.0,33615.0,59.98,60.04,59.96,60.0,33615.0
2016-04-21 10:35:00,59.99,60.2,59.96,60.2,26770.0,59.99,60.2,59.96,60.2,26770.0
2016-04-21 10:40:00,60.2,60.21,60.08,60.09,13200.0,60.2,60.21,60.08,60.09,13200.0
2016-04-21 10:45:00,60.09,60.2,60.08,60.14,13800.0,60.09,60.2,60.08,60.14,13800.0
2016-04-21 10:50:00,60.15,60.25,60.08,60.17,67775.0,60.15,60.25,60.08,60.17,67775.0
2016-04-21 10:55:00,60.18,60.36,60.17,60.25,21539.0,60.18,60.36,60.17,60.25,21539.0
2016-04-21 11:00:00,60.27,60.39,60.24,60.25,9836.0,60.27,60.39,60.24,60.25,9836.0
2016-04-21 11:05:00,60.25,60.35,60.25,60.33,4985.0,60.25,60.35,60.25,60.33,4985.0
2016-04-21 11:10:00,60.32,60.38,60.27,60.36,9133.0,60.32,60.38,60.27,60.36,9133.0
2016-04-21 11:15:00,60.36,60.39,60.28,60.28,7136.0,60.36,60.39,60.28,60.28,7136.0
2016-04-21 11:20:00,60.28,60.39,60.25,60.38,7257.0,60.28,60.39,60.25,60.38,7257.0
2016-04-21 11:25:00,60.37,60.41,60.33,60.41,6286.0,60.37,60.41,60.33,60.41,6286.0
2016-04-21 11:30:00,60.4,60.46,60.37,60.4,21686.0,60.4,60.46,60.37,60.4,21686.0
2016-04-21 11:35:00,60.41,60.46,60.38,60.41,16787.0,60.41,60.46,60.38,60.41,16787.0
2016-04-21 11:40:00,60.41,60.48,60.41,60.47,16106.0,60.41,60.48,60.41,60.47,16106.0
2016-04-21 11:45:00,60.48,60.48,60.38,60.4,16643.0,60.48,60.48,60.38,60.4,16643.0
2016-04-21 11:50:00,60.4,60.49,60.38,60.39,11226.0,60.4,60.49,60.38,60.39,11226.0
2016-04-21 11:55:00,60.38,60.39,60.16,60.17,16312.0,60.38,60.39,60.16,60.17,16312.0
2016-04-21 12:00:00,60.18,60.19,59.93,59.97,8231.0,60.18,60.19,59.93,59.97,8231.0
2016-04-21 12:05:00,59.95,60.0,59.95,59.98,7906.0,59.95,60.0,59.95,59.98,7906.0
2016-04-21 12:10:00,59.98,60.0,59.94,59.95,2700.0,59.98,60.0,59.94,59.95,2700.0
2016-04-21 12:15:00,59.94,60.02,59.94,59.98,8136.0,59.94,60.02,59.94,59.98,8136.0
2016-04-21 12:20:00,59.99,60.03,59.96,59.96,7824.0,59.99,60.03,59.96,59.96,7824.0
2016-04-21 12:25:00,59.96,59.97,59.95,59.96,3290.0,59.96,59.97,59.95,59.96,3290.0
2016-04-21 12:30:00,59.96,60.04,59.96,60.04,20488.0,59.96,60.04,59.96,60.04,20488.0
2016-04-21 12:35:00,60.05,60.09,59.98,59.99,6800.0,60.05,60.09,59.98,59.99,6800.0
2016-04-21 12:40:00,60.0,60.08,60.0,60.07,4707.0,60.0,60.08,60.0,60.07,4707.0
2016-04-21 12:45:00,60.07,60.26,60.03,60.19,12975.0,60.07,60.26,60.03,60.19,12975.0
2016-04-21 12:50:00,60.19,60.24,60.18,60.19,3050.0,60.19,60.24,60.18,60.19,3050.0
2016-04-21 12:55:00,60.18,60.19,60.1,60.1,7700.0,60.18,60.19,60.1,60.1,7700.0
2016-04-21 13:00:00,60.1,60.15,60.0,60.0,15610.0,60.1,60.15,60.0,60.0,15610.0
2016-04-21 13:05:00,60.0,60.12,59.98,60.03,9994.0,60.0,60.12,59.98,60.03,9994.0
2016-04-21 13:10:00,60.03,60.13,60.03,60.11,7300.0,60.03,60.13,60.03,60.11,7300.0
2016-04-21 13:15:00,60.11,60.11,60.06,60.1,3295.0,60.11,60.11,60.06,60.1,3295.0
2016-04-21 13:20:00,60.11,60.19,60.11,60.14,1600.0,60.11,60.19,60.11,60.14,1600.0
2016-04-21 13:25:00,60.14,60.17,60.12,60.13,7773.0,60.14,60.17,60.12,60.13,7773.0
2016-04-21 13:30:00,60.12,60.18,60.1,60.14,8960.0,60.12,60.18,60.1,60.14,8960.0
2016-04-21 13:35:00,60.12,60.28,60.12,60.27,6473.0,60.12,60.28,60.12,60.27,6473.0
2016-04-21 13:40:00,60.25,60.31,60.24,60.26,6271.0,60.25,60.31,60.24,60.26,6271.0
2016-04-21 13:45:00,60.24,60.27,60.21,60.25,6125.0,60.24,60.27,60.21,60.25,6125.0
2016-04-21 13:50:00,60.25,60.25,60.15,60.15,6523.0,60.25,60.25,60.15,60.15,6523.0
2016-04-21 13:55:00,60.18,60.24,60.18,60.21,7116.0,60.18,60.24,60.18,60.21,7116.0
2016-04-21 14:00:00,60.21,60.21,60.06,60.06,9322.0,60.21,60.21,60.06,60.06,9322.0
2016-04-21 14:05:00,60.06,60.11,60.03,60.1,11925.0,60.06,60.11,60.03,60.1,11925.0
2016-04-21 14:10:00,60.1,60.14,60.09,60.11,12872.0,60.1,60.14,60.09,60.11,12872.0
2016-04-21 14:15:00,60.12,60.13,60.03,60.03,8824.0,60.12,60.13,60.03,60.03,8824.0
2016-04-21 14:20:00,60.03,60.09,60.03,60.07,13823.0,60.03,60.09,60.03,60.07,13823.0
2016-04-21 14:25:00,60.05,60.1,60.02,60.02,13795.0,60.05,60.1,60.02,60.02,13795.0
2016-04-21 14:30:00,60.01,60.03,59.95,60.01,8667.0,60.01,60.03,59.95,60.01,8667.0
2016-04-21 14:35:00,60.01,60.03,59.96,59.97,39137.0,60.01,60.03,59.96,59.97,39137.0
2016-04-21 14:40:00,59.95,60.06,59.95,60.01,12244.0,59.95,60.06,59.95,60.01,12244.0
2016-04-21 14:45:00,60.0,60.03,59.97,60.0,31584.0,60.0,60.03,59.97,60.0,31584.0
2016-04-21 14:50:00,60.01,60.03,59.99,59.99,8392.0,60.01,60.03,59.99,59.99,8392.0
2016-04-21 14:55:00,59.99,60.01,59.98,59.98,18854.0,59.99,60.01,59.98,59.98,18854.0
2016-04-21 15:00:00,59.99,60.04,59.99,60.02,10703.0,59.99,60.04,59.99,60.02,10703.0
2016-04-21 15:05:00,60.02,60.07,60.0,60.04,5752.0,60.02,60.07,60.0,60.04,5752.0
2016-04-21 15:10:00,60.04,60.05,60.0,60.02,8545.0,60.04,60.05,60.0,60.02,8545.0
2016-04-21 15:15:00,60.02,60.03,59.98,60.01,19013.0,60.02,60.03,59.98,60.01,19013.0
2016-04-21 15:20:00,60.01,60.05,60.0,60.03,4300.0,60.01,60.05,60.0,60.03,4300.0
2016-04-21 15:25:00,60.03,60.03,59.98,59.98,20365.0,60.03,60.03,59.98,59.98,20365.0
2016-04-21 15:30:00,59.98,60.04,59.98,60.01,12468.0,59.98,60.04,59.98,60.01,12468.0
2016-04-21 15:35:00,60.02,60.09,60.0,60.09,17984.0,60.02,60.09,60.0,60.09,17984.0
2016-04-21 15:40:00,60.05,60.17,60.05,60.16,36619.0,60.05,60.17,60.05,60.16,36619.0
2016-04-21 15:45:00,60.15,60.21,60.13,60.19,28500.0,60.15,60.21,60.13,60.19,28500.0
2016-04-21 15:50:00,60.18,60.18,60.09,60.13,39868.0,60.18,60.18,60.09,60.13,39868.0
2016-04-21 15:55:00,60.13,60.14,60.07,60.07,67082.0,60.13,60.14,60.07,60.07,67082.0
2016-04-22 09:30:00,60.13,60.27,59.89,60.03,45405.0,60.13,60.27,59.89,60.03,45405.0
2016-04-22 09:35:00,59.99,60.29,59.98,60.06,9105.0,59.99,60.29,59.98,60.06,9105.0
2016-04-22 09:40:00,60.1,60.2,59.99,60.07,8900.0,60.1,60.2,59.99,60.07,8900.0
2016-04-22 09:45:00,60.03,60.13,59.87,59.96,9913.0,60.03,60.13,59.87,59.96,9913.0
2016-04-22 09:50:00,59.93,60.06,59.84,59.84,6100.0,59.93,60.06,59.84,59.84,6100.0
2016-04-22 09:55:00,59.86,60.04,59.84,60.0,7378.0,59.86,60.04,59.84,60.0,7378.0
2016-04-22 10:00:00,60.0,60.05,59.89,59.96,8660.0,60.0,60.05,59.89,59.96,8660.0
2016-04-22 10:05:00,59.96,60.02,59.89,59.91,4100.0,59.96,60.02,59.89,59.91,4100.0
2016-04-22 10:10:00,59.93,60.03,59.88,59.88,3532.0,59.93,60.03,59.88,59.88,3532.0
2016-04-22 10:15:00,59.95,59.96,59.72,59.72,5400.0,59.95,59.96,59.72,59.72,5400.0
2016-04-22 10:20:00,59.76,59.76,59.57,59.63,7148.0,59.76,59.76,59.57,59.63,7148.0
2016-04-22 10:25:00,59.58,59.68,59.52,59.63,7464.0,59.58,59.68,59.52,59.63,7464.0
2016-04-22 10:30:00,59.68,59.73,59.57,59.59,8155.0,59.68,59.73,59.57,59.59,8155.0
2016-04-22 10:35:00,59.61,59.68,59.53,59.56,6765.0,59.61,59.68,59.53,59.56,6765.0
2016-04-22 10:40:00,59.56,59.57,59.21,59.28,19147.0,59.56,59.57,59.21,59.28,19147.0
2016-04-22 10:45:00,59.27,59.37,59.18,59.3,33632.0,59.27,59.37,59.18,59.3,33632.0
2016-04-22 10:50:00,59.3,59.36,59.28,59.35,3769.0,59.3,59.36,59.28,59.35,3769.0
2016-04-22 10:55:00,59.37,59.38,59.23,59.24,8967.0,59.37,59.38,59.23,59.24,8967.0
2016-04-22 11:00:00,59.26,59.38,59.24,59.35,12452.0,59.26,59.38,59.24,59.35,12452.0
2016-04-22 11:05:00,59.37,59.38,59.33,59.36,7456.0,59.37,59.38,59.33,59.36,7456.0
2016-04-22 11:10:00,59.35,59.43,59.33,59.37,6944.0,59.35,59.43,59.33,59.37,6944.0
2016-04-22 11:15:00,59.35,59.38,59.32,59.32,7186.0,59.35,59.38,59.32,59.32,7186.0
2016-04-22 11:20:00,59.32,59.45,59.31,59.38,8124.0,59.32,59.45,59.31,59.38,8124.0
2016-04-22 11:25:00,59.38,59.4,59.33,59.36,9503.0,59.38,59.4,59.33,59.36,9503.0
2016-04-22 11:30:00,59.35,59.47,59.34,59.44,5778.0,59.35,59.47,59.34,59.44,5778.0
2016-04-22 11:35:00,59.46,59.5,59.44,59.49,5287.0,59.46,59.5,59.44,59.49,5287.0
2016-04-22 11:40:00,59.49,59.49,59.4,59.41,2700.0,59.49,59.49,59.4,59.41,2700.0
2016-04-22 11:45:00,59.39,59.48,59.36,59.48,3640.0,59.39,59.48,59.36,59.48,3640.0
2016-04-22 11:50:00,59.5,59.51,59.42,59.46,7652.0,59.5,59.51,59.42,59.46,7652.0
2016-04-22 11:55:00,59.44,59.54,59.43,59.51,5600.0,59.44,59.54,59.43,59.51,5600.0
2016-04-22 12:00:00,59.52,59.53,59.47,59.47,4800.0,59.52,59.53,59.47,59.47,4800.0
2016-04-22 12:05:00,59.47,59.53,59.47,59.53,3700.0,59.47,59.53,59.47,59.53,3700.0
2016-04-22 12:10:00,59.54,59.54,59.45,59.45,6725.0,59.54,59.54,59.45,59.45,6725.0
2016-04-22 12:15:00,59.45,59.51,59.41,59.47,4700.0,59.45,59.51,59.41,59.47,4700.0
2016-04-22 12:20:00,59.45,59.46,59.38,59.45,5617.0,59.45,59.46,59.38,59.45,5617.0
2016-04-22 12:25:00,59.46,59.51,59.39,59.39,6937.0,59.46,59.51,59.39,59.39,6937.0
2016-04-22 12:30:00,59.38,59.45,59.38,59.41,7153.0,59.38,59.45,59.38,59.41,7153.0
2016-04-22 12:35:00,59.41,59.47,59.41,59.47,4800.0,59.41,59.47,59.41,59.47,4800.0
2016-04-22 12:40:00,59.46,59.46,59.4,59.41,4800.0,59.46,59.46,59.4,59.41,4800.0
2016-04-22 12:45:00,59.4,59.4,59.28,59.33,6296.0,59.4,59.4,59.28,59.33,6296.0
2016-04-22 12:50:00,59.32,59.37,59.3,59.34,7790.0,59.32,59.37,59.3,59.34,7790.0
2016-04-22 12:55:00,59.34,59.42,59.34,59.42,13154.0,59.34,59.42,59.34,59.42,13154.0
2016-04-22 13:00:00,59.44,59.59,59.44,59.59,9252.0,59.44,59.59,59.44,59.59,9252.0
2016-04-22 13:05:00,59.57,59.58,59.55,59.55,3927.0,59.57,59.58,59.55,59.55,3927.0
2016-04-22 13:10:00,59.55,59.59,59.54,59.54,9104.0,59.55,59.59,59.54,59.54,9104.0
2016-04-22 13:15:00,59.54,59.55,59.48,59.51,21067.0,59.54,59.55,59.48,59.51,21067.0
2016-04-22 13:20:00,59.5,59.5,59.39,59.4,3112.0,59.5,59.5,59.39,59.4,3112.0
2016-04-22 13:25:00,59.38,59.41,59.34,59.35,5340.0,59.38,59.41,59.34,59.35,5340.0
2016-04-22 13:30:00,59.34,59.39,59.34,59.38,5600.0,59.34,59.39,59.34,59.38,5600.0
2016-04-22 13:35:00,59.39,59.45,59.39,59.44,7723.0,59.39,59.45,59.39,59.44,7723.0
2016-04-22 13:40:00,59.44,59.55,59.4,59.53,11640.0,59.44,59.55,59.4,59.53,11640.0
2016-04-22 13:45:00,59.53,59.57,59.51,59.54,8092.0,59.53,59.57,59.51,59.54,8092.0
2016-04-22 13:50:00,59.56,59.56,59.46,59.52,10427.0,59.56,59.56,59.46,59.52,10427.0
2016-04-22 13:55:00,59.52,59.52,59.43,59.46,3687.0,59.52,59.52,59.43,59.46,3687.0
2016-04-22 14:00:00,59.46,59.49,59.43,59.47,6015.0,59.46,59.49,59.43,59.47,6015.0
2016-04-22 14:05:00,59.45,59.45,59.32,59.34,7118.0,59.45,59.45,59.32,59.34,7118.0
2016-04-22 14:10:00,59.32,59.38,59.32,59.35,4081.0,59.32,59.38,59.32,59.35,4081.0
2016-04-22 14:15:00,59.35,59.46,59.34,59.45,4994.0,59.35,59.46,59.34,59.45,4994.0
2016-04-22 14:20:00,59.46,59.53,59.46,59.49,6159.0,59.46,59.53,59.46,59.49,6159.0
2016-04-22 14:25:00,59.49,59.55,59.49,59.51,8556.0,59.49,59.55,59.49,59.51,8556.0
2016-04-22 14:30:00,59.51,59.56,59.51,59.51,13672.0,59.51,59.56,59.51,59.51,13672.0
2016-04-22 14:35:00,59.51,59.56,59.49,59.54,8225.0,59.51,59.56,59.49,59.54,8225.0
2016-04-22 14:40:00,59.54,59.57,59.51,59.57,7913.0,59.54,59.57,59.51,59.57,7913.0
2016-04-22 14:45:00,59.54,59.56,59.49,59.5,6628.0,59.54,59.56,59.49,59.5,6628.0
2016-04-22 14:50:00,59.5,59.51,59.46,59.49,5209.0,59.5,59.51,59.46,59.49,5209.0
2016-04-22 14:55:00,59.5,59.56,59.5,59.53,5500.0,59.5,59.56,59.5,59.53,5500.0
2016-04-22 15:00:00,59.53,59.55,59.44,59.46,8200.0,59.53,59.55,59.44,59.46,8200.0
2016-04-22 15:05:00,59.46,59.5,59.43,59.48,12935.0,59.46,59.5,59.43,59.48,12935.0
2016-04-22 15:10:00,59.49,59.55,59.49,59.5,6982.0,59.49,59.55,59.49,59.5,6982.0
2016-04-22 15:15:00,59.48,59.48,59.39,59.43,6994.0,59.48,59.48,59.39,59.43,6994.0
2016-04-22 15:20:00,59.42,59.43,59.36,59.42,7384.0,59.42,59.43,59.36,59.42,7384.0
2016-04-22 15:25:00,59.41,59.49,59.41,59.47,10512.0,59.41,59.49,59.41,59.47,10512.0
2016-04-22 15:30:00,59.47,59.47,59.4,59.4,18750.0,59.47,59.47,59.4,59.4,18750.0
2016-04-22 15:35:00,59.4,59.45,59.4,59.42,9736.0,59.4,59.45,59.4,59.42,9736.0
2016-04-22 15:40:00,59.41,59.47,59.39,59.42,16832.0,59.41,59.47,59.39,59.42,16832.0
2016-04-22 15:45:00,59.42,59.51,59.41,59.48,12556.0,59.42,59.51,59.41,59.48,12556.0
2016-04-22 15:50:00,59.48,59.56,59.45,59.54,39215.0,59.48,59.56,59.45,59.54,39215.0
2016-04-22 15:55:00,59.55,59.56,59.49,59.54,44229.0,59.55,59.56,59.49,59.54,44229.0
2016-04-25 09:30:00,59.36,59.76,59.31,59.7,18212.0,59.36,59.76,59.31,59.7,18212.0
2016-04-25 09:35:00,59.73,59.77,59.59,59.77,3600.0,59.73,59.77,59.59,59.77,3600.0
2016-04-25 09:40:00,59.78,59.88,59.63,59.85,4818.0,59.78,59.88,59.63,59.85,4818.0
2016-04-25 09:45:00,59.86,59.97,59.8,59.84,28287.0,59.86,59.97,59.8,59.84,28287.0
2016-04-25 09:50:00,59.84,59.84,59.66,59.84,14893.0,59.84,59.84,59.66,59.84,14893.0
2016-04-25 09:55:00,59.81,59.89,59.79,59.85,6200.0,59.81,59.89,59.79,59.85,6200.0
2016-04-25 10:00:00,59.85,59.91,59.8,59.81,14061.0,59.85,59.91,59.8,59.81,14061.0
2016-04-25 10:05:00,59.82,59.82,59.71,59.77,14410.0,59.82,59.82,59.71,59.77,14410.0
2016-04-25 10:10:00,59.78,59.83,59.74,59.78,32690.0,59.78,59.83,59.74,59.78,32690.0
2016-04-25 10:15:00,59.78,59.85,59.77,59.81,15034.0,59.78,59.85,59.77,59.81,15034.0
2016-04-25 10:20:00,59.78,59.79,59.72,59.73,9972.0,59.78,59.79,59.72,59.73,9972.0
2016-04-25 10:25:00,59.74,59.79,59.72,59.75,24760.0,59.74,59.79,59.72,59.75,24760.0
2016-04-25 10:30:00,59.74,59.79,59.69,59.79,22134.0,59.74,59.79,59.69,59.79,22134.0
2016-04-25 10:35:00,59.77,59.8,59.71,59.72,8025.0,59.77,59.8,59.71,59.72,8025.0
2016-04-25 10:40:00,59.71,59.76,59.68,59.71,14403.0,59.71,59.76,59.68,59.71,14403.0
2016-04-25 10:45:00,59.71,59.81,59.7,59.74,7975.0,59.71,59.81,59.7,59.74,7975.0
2016-04-25 10:50:00,59.74,59.75,59.66,59.68,15251.0,59.74,59.75,59.66,59.68,15251.0
2016-04-25 10:55:00,59.68,59.7,59.64,59.64,21574.0,59.68,59.7,59.64,59.64,21574.0
2016-04-25 11:00:00,59.64,59.73,59.62,59.63,5617.0,59.64,59.73,59.62,59.63,5617.0
2016-04-25 11:05:00,59.64,59.67,59.6,59.62,7276.0,59.64,59.67,59.6,59.62,7276.0
2016-04-25 11:10:00,59.61,59.7,59.61,59.67,7544.0,59.61,59.7,59.61,59.67,7544.0
2016-04-25 11:15:00,59.66,59.72,59.63,59.67,3561.0,59.66,59.72,59.63,59.67,3561.0
2016-04-25 11:20:00,59.69,59.73,59.68,59.7,4160.0,59.69,59.73,59.68,59.7,4160.0
2016-04-25 11:25:00,59.71,59.78,59.69,59.78,3790.0,59.71,59.78,59.69,59.78,3790.0
2016-04-25 11:30:00,59.78,59.78,59.65,59.66,4636.0,59.78,59.78,59.65,59.66,4636.0
2016-04-25 11:35:00,59.66,59.68,59.6,59.63,5900.0,59.66,59.68,59.6,59.63,5900.0
2016-04-25 11:40:00,59.64,59.68,59.64,59.66,4136.0,59.64,59.68,59.64,59.66,4136.0
2016-04-25 11:45:00,59.66,59.74,59.64,59.65,4676.0,59.66,59.74,59.64,59.65,4676.0
2016-04-25 11:50:00,59.64,59.65,59.62,59.65,2949.0,59.64,59.65,59.62,59.65,2949.0
2016-04-25 11:55:00,59.64,59.67,59.63,59.63,8087.0,59.64,59.67,59.63,59.63,8087.0
2016-04-25 12:00:00,59.62,59.67,59.62,59.66,5537.0,59.62,59.67,59.62,59.66,5537.0
2016-04-25 12:05:00,59.66,59.71,59.64,59.64,5400.0,59.66,59.71,59.64,59.64,5400.0
2016-04-25 12:10:00,59.63,59.65,59.61,59.65,6808.0,59.63,59.65,59.61,59.65,6808.0
2016-04-25 12:15:00,59.65,59.67,59.64,59.65,5168.0,59.65,59.67,59.64,59.65,5168.0
2016-04-25 12:20:00,59.66,59.69,59.61,59.62,6868.0,59.66,59.69,59.61,59.62,6868.0
2016-04-25 12:25:00,59.62,59.69,59.61,59.69,5525.0,59.62,59.69,59.61,59.69,5525.0
2016-04-25 12:30:00,59.68,59.7,59.67,59.7,5020.0,59.68,59.7,59.67,59.7,5020.0
2016-04-25 12:35:00,59.72,59.73,59.62,59.64,7289.0,59.72,59.73,59.62,59.64,7289.0
2016-04-25 12:40:00,59.65,59.66,59.63,59.65,4531.0,59.65,59.66,59.63,59.65,4531.0
2016-04-25 12:45:00,59.65,59.71,59.65,59.71,3101.0,59.65,59.71,59.65,59.71,3101.0
2016-04-25 12:50:00,59.71,59.89,59.69,59.86,8119.0,59.71,59.89,59.69,59.86,8119.0
2016-04-25 12:55:00,59.88,59.88,59.76,59.77,20991.0,59.88,59.88,59.76,59.77,20991.0
2016-04-25 13:00:00,59.76,59.78,59.74,59.77,4300.0,59.76,59.78,59.74,59.77,4300.0
2016-04-25 13:05:00,59.75,59.75,59.71,59.72,6513.0,59.75,59.75,59.71,59.72,6513.0
2016-04-25 13:10:00,59.72,59.87,59.72,59.84,6400.0,59.72,59.87,59.72,59.84,6400.0
2016-04-25 13:15:00,59.85,59.86,59.73,59.73,3700.0,59.85,59.86,59.73,59.73,3700.0
2016-04-25 13:20:00,59.75,59.75,59.66,59.67,4556.0,59.75,59.75,59.66,59.67,4556.0
2016-04-25 13:25:00,59.68,59.71,59.67,59.7,7200.0,59.68,59.71,59.67,59.7,7200.0
2016-04-25 13:30:00,59.69,59.7,59.65,59.66,3238.0,59.69,59.7,59.65,59.66,3238.0
2016-04-25 13:35:00,59.66,59.69,59.66,59.67,11203.0,59.66,59.69,59.66,59.67,11203.0
2016-04-25 13:40:00,59.67,59.74,59.66,59.69,10857.0,59.67,59.74,59.66,59.69,10857.0
2016-04-25 13:45:00,59.7,59.73,59.69,59.73,4000.0,59.7,59.73,59.69,59.73,4000.0
2016-04-25 13:50:00,59.74,59.79,59.73,59.78,4800.0,59.74,59.79,59.73,59.78,4800.0
2016-04-25 13:55:00,59.8,59.8,59.7,59.71,5242.0,59.8,59.8,59.7,59.71,5242.0
2016-04-25 14:00:00,59.7,59.73,59.7,59.72,3020.0,59.7,59.73,59.7,59.72,3020.0
2016-04-25 14:05:00,59.71,59.71,59.62,59.67,14954.0,59.71,59.71,59.62,59.67,14954.0
2016-04-25 14:10:00,59.67,59.69,59.65,59.68,6399.0,59.67,59.69,59.65,59.68,6399.0
2016-04-25 14:15:00,59.69,59.7,59.66,59.67,8934.0,59.69,59.7,59.66,59.67,8934.0
2016-04-25 14:20:00,59.67,59.7,59.62,59.7,27696.0,59.67,59.7,59.62,59.7,27696.0
2016-04-25 14:25:00,59.71,59.75,59.7,59.73,8977.0,59.71,59.75,59.7,59.73,8977.0
2016-04-25 14:30:00,59.73,59.73,59.7,59.71,9941.0,59.73,59.73,59.7,59.71,9941.0
2016-04-25 14:35:00,59.72,59.82,59.71,59.78,30944.0,59.72,59.82,59.71,59.78,30944.0
2016-04-25 14:40:00,59.77,59.77,59.72,59.75,10538.0,59.77,59.77,59.72,59.75,10538.0
2016-04-25 14:45:00,59.75,59.81,59.74,59.76,21375.0,59.75,59.81,59.74,59.76,21375.0
2016-04-25 14:50:00,59.76,59.84,59.74,59.83,52434.0,59.76,59.84,59.74,59.83,52434.0
2016-04-25 14:55:00,59.82,59.88,59.8,59.85,11221.0,59.82,59.88,59.8,59.85,11221.0
2016-04-25 15:00:00,59.85,59.88,59.84,59.88,16849.0,59.85,59.88,59.84,59.88,16849.0
2016-04-25 15:05:00,59.87,59.88,59.85,59.87,30507.0,59.87,59.88,59.85,59.87,30507.0
2016-04-25 15:10:00,59.87,59.92,59.85,59.92,73731.0,59.87,59.92,59.85,59.92,73731.0
2016-04-25 15:15:00,59.93,59.93,59.84,59.87,57008.0,59.93,59.93,59.84,59.87,57008.0
2016-04-25 15:20:00,59.88,59.91,59.84,59.87,24410.0,59.88,59.91,59.84,59.87,24410.0
2016-04-25 15:25:00,59.84,59.86,59.84,59.85,12536.0,59.84,59.86,59.84,59.85,12536.0
2016-04-25 15:30:00,59.84,59.93,59.84,59.91,16465.0,59.84,59.93,59.84,59.91,16465.0
2016-04-25 15:35:00,59.91,59.96,59.91,59.91,14666.0,59.91,59.96,59.91,59.91,14666.0
2016-04-25 15:40:00,59.92,59.95,59.91,59.92,13439.0,59.92,59.95,59.91,59.92,13439.0
2016-04-25 15:45:00,59.9,59.98,59.9,59.98,16952.0,59.9,59.98,59.9,59.98,16952.0
2016-04-25 15:50:00,59.95,59.98,59.95,59.97,41183.0,59.95,59.98,59.95,59.97,41183.0
2016-04-25 15:55:00,59.98,60.0,59.96,59.99,67038.0,59.98,60.0,59.96,59.99,67038.0
2016-04-26 09:30:00,60.0,60.1,59.92,60.0,26350.0,60.0,60.1,59.92,60.0,26350.0
2016-04-26 09:35:00,59.99,60.06,59.92,59.98,24000.0,59.99,60.06,59.92,59.98,24000.0
2016-04-26 09:40:00,59.99,60.02,59.93,60.0,20117.0,59.99,60.02,59.93,60.0,20117.0
2016-04-26 09:45:00,60.03,60.07,59.96,60.02,6808.0,60.03,60.07,59.96,60.02,6808.0
2016-04-26 09:50:00,60.02,60.08,59.99,60.07,7511.0,60.02,60.08,59.99,60.07,7511.0
2016-04-26 09:55:00,60.07,60.09,60.03,60.06,5184.0,60.07,60.09,60.03,60.06,5184.0
2016-04-26 10:00:00,60.06,60.15,60.04,60.08,13286.0,60.06,60.15,60.04,60.08,13286.0
2016-04-26 10:05:00,60.06,60.12,60.06,60.09,20800.0,60.06,60.12,60.06,60.09,20800.0
2016-04-26 10:10:00,60.08,60.13,60.06,60.1,21121.0,60.08,60.13,60.06,60.1,21121.0
2016-04-26 10:15:00,60.09,60.18,60.09,60.12,5600.0,60.09,60.18,60.09,60.12,5600.0
2016-04-26 10:20:00,60.12,60.22,60.09,60.15,51465.0,60.12,60.22,60.09,60.15,51465.0
2016-04-26 10:25:00,60.15,60.22,60.1,60.16,111891.0,60.15,60.22,60.1,60.16,111891.0
2016-04-26 10:30:00,60.15,60.15,59.94,60.03,76410.0,60.15,60.15,59.94,60.03,76410.0
2016-04-26 10:35:00,60.05,60.08,60.02,60.04,13129.0,60.05,60.08,60.02,60.04,13129.0
2016-04-26 10:40:00,60.05,60.15,60.04,60.08,11850.0,60.05,60.15,60.04,60.08,11850.0
2016-04-26 10:45:00,60.07,60.09,60.02,60.05,15688.0,60.07,60.09,60.02,60.05,15688.0
2016-04-26 10:50:00,60.05,60.08,59.98,60.02,32820.0,60.05,60.08,59.98,60.02,32820.0
2016-04-26 10:55:00,60.01,60.04,59.93,59.97,23869.0,60.01,60.04,59.93,59.97,23869.0
2016-04-26 11:00:00,59.99,60.01,59.95,59.96,11641.0,59.99,60.01,59.95,59.96,11641.0
2016-04-26 11:05:00,59.96,60.02,59.95,60.01,4022.0,59.96,60.02,59.95,60.01,4022.0
2016-04-26 11:10:00,60.03,60.06,60.03,60.04,3180.0,60.03,60.06,60.03,60.04,3180.0
2016-04-26 11:15:00,60.04,60.04,59.95,60.0,5802.0,60.04,60.04,59.95,60.0,5802.0
2016-04-26 11:20:00,60.02,60.16,60.01,60.14,6343.0,60.02,60.16,60.01,60.14,6343.0
2016-04-26 11:25:00,60.12,60.24,60.11,60.21,5247.0,60.12,60.24,60.11,60.21,5247.0
2016-04-26 11:30:00,60.22,60.22,60.05,60.07,3879.0,60.22,60.22,60.05,60.07,3879.0
2016-04-26 11:35:00,60.11,60.13,60.06,60.08,5813.0,60.11,60.13,60.06,60.08,5813.0
2016-04-26 11:40:00,60.1,60.15,60.09,60.14,2981.0,60.1,60.15,60.09,60.14,2981.0
2016-04-26 11:45:00,60.12,60.17,60.06,60.17,2400.0,60.12,60.17,60.06,60.17,2400.0
2016-04-26 11:50:00,60.19,60.23,60.19,60.22,16520.0,60.19,60.23,60.19,60.22,16520.0
2016-04-26 11:55:00,60.23,60.27,60.22,60.27,5069.0,60.23,60.27,60.22,60.27,5069.0
2016-04-26 12:00:00,60.28,60.33,60.26,60.32,5420.0,60.28,60.33,60.26,60.32,5420.0
2016-04-26 12:05:00,60.33,60.37,60.29,60.35,3845.0,60.33,60.37,60.29,60.35,3845.0
2016-04-26 12:10:00,60.34,60.44,60.34,60.43,4400.0,60.34,60.44,60.34,60.43,4400.0
2016-04-26 12:15:00,60.44,60.5,60.43,60.5,6988.0,60.44,60.5,60.43,60.5,6988.0
2016-04-26 12:20:00,60.49,60.55,60.48,60.48,6162.0,60.49,60.55,60.48,60.48,6162.0
2016-04-26 12:25:00,60.47,60.47,60.39,60.44,1800.0,60.47,60.47,60.39,60.44,1800.0
2016-04-26 12:30:00,60.41,60.41,60.35,60.37,4200.0,60.41,60.41,60.35,60.37,4200.0
2016-04-26 12:35:00,60.38,60.4,60.25,60.27,6419.0,60.38,60.4,60.25,60.27,6419.0
2016-04-26 12:40:00,60.24,60.32,60.24,60.31,3158.0,60.24,60.32,60.24,60.31,3158.0
2016-04-26 12:45:00,60.34,60.34,60.29,60.32,18000.0,60.34,60.34,60.29,60.32,18000.0
2016-04-26 12:50:00,60.34,60.45,60.34,60.45,6550.0,60.34,60.45,60.34,60.45,6550.0
2016-04-26 12:55:00,60.45,60.46,60.35,60.35,3650.0,60.45,60.46,60.35,60.35,3650.0
2016-04-26 13:00:00,60.38,60.39,60.34,60.34,5469.0,60.38,60.39,60.34,60.34,5469.0
2016-04-26 13:05:00,60.31,60.33,60.27,60.33,3800.0,60.31,60.33,60.27,60.33,3800.0
2016-04-26 13:10:00,60.35,60.43,60.34,60.38,7958.0,60.35,60.43,60.34,60.38,7958.0
2016-04-26 13:15:00,60.39,60.49,60.38,60.46,5975.0,60.39,60.49,60.38,60.46,5975.0
2016-04-26 13:20:00,60.46,60.5,60.46,60.5,1400.0,60.46,60.5,60.46,60.5,1400.0
2016-04-26 13:25:00,60.51,60.51,60.46,60.5,3000.0,60.51,60.51,60.46,60.5,3000.0
2016-04-26 13:30:00,60.47,60.51,60.47,60.51,3800.0,60.47,60.51,60.47,60.51,3800.0
2016-04-26 13:35:00,60.49,60.52,60.45,60.52,7564.0,60.49,60.52,60.45,60.52,7564.0
2016-04-26 13:40:00,60.49,60.49,60.39,60.45,10144.0,60.49,60.49,60.39,60.45,10144.0
2016-04-26 13:45:00,60.47,60.47,60.41,60.41,4335.0,60.47,60.47,60.41,60.41,4335.0
2016-04-26 13:50:00,60.41,60.45,60.4,60.45,8168.0,60.41,60.45,60.4,60.45,8168.0
2016-04-26 13:55:00,60.45,60.51,60.45,60.49,6971.0,60.45,60.51,60.45,60.49,6971.0
2016-04-26 14:00:00,60.52,60.53,60.47,60.49,6231.0,60.52,60.53,60.47,60.49,6231.0
2016-04-26 14:05:00,60.48,60.5,60.42,60.49,23366.0,60.48,60.5,60.42,60.49,23366.0
2016-04-26 14:10:00,60.49,60.57,60.48,60.57,18683.0,60.49,60.57,60.48,60.57,18683.0
2016-04-26 14:15:00,60.58,60.65,60.55,60.62,7322.0,60.58,60.65,60.55,60.62,7322.0
2016-04-26 14:20:00,60.62,60.66,60.55,60.63,11518.0,60.62,60.66,60.55,60.63,11518.0
2016-04-26 14:25:00,60.61,60.62,60.5,60.5,6306.0,60.61,60.62,60.5,60.5,6306.0
2016-04-26 14:30:00,60.5,60.58,60.5,60.58,4700.0,60.5,60.58,60.5,60.58,4700.0
2016-04-26 14:35:00,60.59,60.62,60.57,60.62,9057.0,60.59,60.62,60.57,60.62,9057.0
2016-04-26 14:40:00,60.62,60.64,60.6,60.61,4357.0,60.62,60.64,60.6,60.61,4357.0
2016-04-26 14:45:00,60.6,60.72,60.59,60.71,21941.0,60.6,60.72,60.59,60.71,21941.0
2016-04-26 14:50:00,60.7,60.7,60.6,60.61,5800.0,60.7,60.7,60.6,60.61,5800.0
2016-04-26 14:55:00,60.61,60.68,60.61,60.68,14147.0,60.61,60.68,60.61,60.68,14147.0
2016-04-26 15:00:00,60.67,60.76,60.65,60.75,16460.0,60.67,60.76,60.65,60.75,16460.0
2016-04-26 15:05:00,60.74,60.77,60.63,60.7,17932.0,60.74,60.77,60.63,60.7,17932.0
2016-04-26 15:10:00,60.7,60.73,60.66,60.71,10089.0,60.7,60.73,60.66,60.71,10089.0
2016-04-26 15:15:00,60.71,60.71,60.6,60.64,8600.0,60.71,60.71,60.6,60.64,8600.0
2016-04-26 15:20:00,60.65,60.72,60.61,60.66,10251.0,60.65,60.72,60.61,60.66,10251.0
2016-04-26 15:25:00,60.65,60.72,60.63,60.72,9182.0,60.65,60.72,60.63,60.72,9182.0
2016-04-26 15:30:00,60.72,60.83,60.71,60.83,17113.0,60.72,60.83,60.71,60.83,17113.0
2016-04-26 15:35:00,60.83,60.86,60.8,60.85,33279.0,60.83,60.86,60.8,60.85,33279.0
2016-04-26 15:40:00,60.85,60.91,60.83,60.91,32664.0,60.85,60.91,60.83,60.91,32664.0
2016-04-26 15:45:00,60.91,60.94,60.83,60.94,48386.0,60.91,60.94,60.83,60.94,48386.0
2016-04-26 15:50:00,60.91,60.96,60.89,60.96,69041.0,60.91,60.96,60.89,60.96,69041.0
2016-04-26 15:55:00,60.96,61.02,60.91,61.01,127793.0,60.96,61.02,60.91,61.01,127793.0
2016-04-27 09:30:00,61.0,61.5,60.84,61.5,32247.0,61.0,61.5,60.84,61.5,32247.0
2016-04-27 09:35:00,61.5,61.75,61.42,61.6,19230.0,61.5,61.75,61.42,61.6,19230.0
2016-04-27 09:40:00,61.61,62.19,61.61,62.04,105276.0,61.61,62.19,61.61,62.04,105276.0
2016-04-27 09:45:00,62.09,62.26,61.99,62.21,68196.0,62.09,62.26,61.99,62.21,68196.0
2016-04-27 09:50:00,62.21,62.26,62.02,62.09,31062.0,62.21,62.26,62.02,62.09,31062.0
2016-04-27 09:55:00,62.1,62.25,62.06,62.25,32122.0,62.1,62.25,62.06,62.25,32122.0
2016-04-27 10:00:00,62.25,62.42,62.17,62.39,33189.0,62.25,62.42,62.17,62.39,33189.0
2016-04-27 10:05:00,62.41,62.41,62.06,62.16,109900.0,62.41,62.41,62.06,62.16,109900.0
2016-04-27 10:10:00,62.2,62.21,61.8,61.83,44126.0,62.2,62.21,61.8,61.83,44126.0
2016-04-27 10:15:00,61.8,61.93,61.76,61.93,42668.0,61.8,61.93,61.76,61.93,42668.0
2016-04-27 10:20:00,61.92,61.95,61.85,61.87,20812.0,61.92,61.95,61.85,61.87,20812.0
2016-04-27 10:25:00,61.87,61.93,61.79,61.84,38028.0,61.87,61.93,61.79,61.84,38028.0
2016-04-27 10:30:00,61.84,61.93,61.76,61.8,38344.0,61.84,61.93,61.76,61.8,38344.0
2016-04-27 10:35:00,61.82,61.84,61.64,61.71,16521.0,61.82,61.84,61.64,61.71,16521.0
2016-04-27 10:40:00,61.71,61.79,61.68,61.76,25436.0,61.71,61.79,61.68,61.76,25436.0
2016-04-27 10:45:00,61.77,61.85,61.74,61.85,15354.0,61.77,61.85,61.74,61.85,15354.0
2016-04-27 10:50:00,61.85,61.92,61.83,61.91,16644.0,61.85,61.92,61.83,61.91,16644.0
2016-04-27 10:55:00,61.89,61.95,61.75,61.8,29693.0,61.89,61.95,61.75,61.8,29693.0
2016-04-27 11:00:00,61.8,61.91,61.61,61.8,80988.0,61.8,61.91,61.61,61.8,80988.0
2016-04-27 11:05:00,61.8,61.83,61.66,61.77,33501.0,61.8,61.83,61.66,61.77,33501.0
2016-04-27 11:10:00,61.76,61.77,61.39,61.44,181444.0,61.76,61.77,61.39,61.44,181444.0
2016-04-27 11:15:00,61.44,61.59,61.44,61.59,12156.0,61.44,61.59,61.44,61.59,12156.0
2016-04-27 11:20:00,61.58,61.59,61.5,61.56,8085.0,61.58,61.59,61.5,61.56,8085.0
2016-04-27 11:25:00,61.57,61.74,61.54,61.71,8455.0,61.57,61.74,61.54,61.71,8455.0
2016-04-27 11:30:00,61.72,61.75,61.64,61.65,7100.0,61.72,61.75,61.64,61.65,7100.0
2016-04-27 11:35:00,61.65,61.8,61.65,61.8,16900.0,61.65,61.8,61.65,61.8,16900.0
2016-04-27 11:40:00,61.82,61.83,61.74,61.79,6845.0,61.82,61.83,61.74,61.79,6845.0
2016-04-27 11:45:00,61.79,61.86,61.78,61.86,19409.0,61.79,61.86,61.78,61.86,19409.0
2016-04-27 11:50:00,61.85,61.86,61.76,61.76,236908.0,61.85,61.86,61.76,61.76,236908.0
2016-04-27 11:55:00,61.77,61.94,61.77,61.92,156954.0,61.77,61.94,61.77,61.92,156954.0
2016-04-27 12:00:00,61.89,61.89,61.79,61.86,9675.0,61.89,61.89,61.79,61.86,9675.0
2016-04-27 12:05:00,61.88,61.9,61.75,61.77,11600.0,61.88,61.9,61.75,61.77,11600.0
2016-04-27 12:10:00,61.77,61.8,61.6,61.61,11640.0,61.77,61.8,61.6,61.61,11640.0
2016-04-27 12:15:00,61.61,61.63,61.57,61.58,9141.0,61.61,61.63,61.57,61.58,9141.0
2016-04-27 12:20:00,61.56,61.7,61.55,61.69,8948.0,61.56,61.7,61.55,61.69,8948.0
2016-04-27 12:25:00,61.7,61.7,61.54,61.6,17594.0,61.7,61.7,61.54,61.6,17594.0
2016-04-27 12:30:00,61.6,61.62,61.5,61.55,20697.0,61.6,61.62,61.5,61.55,20697.0
2016-04-27 12:35:00,61.55,61.67,61.54,61.67,16673.0,61.55,61.67,61.54,61.67,16673.0
2016-04-27 12:40:00,61.67,61.69,61.54,61.56,7000.0,61.67,61.69,61.54,61.56,7000.0
2016-04-27 12:45:00,61.58,61.61,61.43,61.45,6570.0,61.58,61.61,61.43,61.45,6570.0
2016-04-27 12:50:00,61.45,61.46,61.4,61.4,4836.0,61.45,61.46,61.4,61.4,4836.0
2016-04-27 12:55:00,61.39,61.39,61.3,61.32,7551.0,61.39,61.39,61.3,61.32,7551.0
2016-04-27 13:00:00,61.33,61.39,61.32,61.39,2000.0,61.33,61.39,61.32,61.39,2000.0
2016-04-27 13:05:00,61.37,61.4,61.29,61.31,4041.0,61.37,61.4,61.29,61.31,4041.0
2016-04-27 13:10:00,61.27,61.29,61.23,61.26,3930.0,61.27,61.29,61.23,61.26,3930.0
2016-04-27 13:15:00,61.28,61.41,61.27,61.28,3150.0,61.28,61.41,61.27,61.28,3150.0
2016-04-27 13:20:00,61.27,61.28,61.06,61.08,7048.0,61.27,61.28,61.06,61.08,7048.0
2016-04-27 13:25:00,61.05,61.1,60.99,61.03,4741.0,61.05,61.1,60.99,61.03,4741.0
2016-04-27 13:30:00,61.08,61.14,61.08,61.08,2359.0,61.08,61.14,61.08,61.08,2359.0
2016-04-27 13:35:00,61.08,61.16,61.08,61.13,4726.0,61.08,61.16,61.08,61.13,4726.0
2016-04-27 13:40:00,61.14,61.19,61.13,61.16,3200.0,61.14,61.19,61.13,61.16,3200.0
2016-04-27 13:45:00,61.22,61.32,61.22,61.32,4145.0,61.22,61.32,61.22,61.32,4145.0
2016-04-27 13:50:00,61.31,61.31,61.25,61.29,4900.0,61.31,61.31,61.25,61.29,4900.0
2016-04-27 13:55:00,61.29,61.31,61.2,61.24,6204.0,61.29,61.31,61.2,61.24,6204.0
2016-04-27 14:00:00,61.2,61.2,61.01,61.09,16887.0,61.2,61.2,61.01,61.09,16887.0
2016-04-27 14:05:00,61.09,61.33,61.06,61.33,21491.0,61.09,61.33,61.06,61.33,21491.0
2016-04-27 14:10:00,61.34,61.38,61.15,61.15,12612.0,61.34,61.38,61.15,61.15,12612.0
2016-04-27 14:15:00,61.18,61.26,61.1,61.22,15644.0,61.18,61.26,61.1,61.22,15644.0
2016-04-27 14:20:00,61.21,61.21,61.06,61.1,8459.0,61.21,61.21,61.06,61.1,8459.0
2016-04-27 14:25:00,61.08,61.18,61.07,61.09,9374.0,61.08,61.18,61.07,61.09,9374.0
2016-04-27 14:30:00,61.1,61.15,60.92,60.93,9007.0,61.1,61.15,60.92,60.93,9007.0
2016-04-27 14:35:00,60.93,61.09,60.92,60.96,9799.0,60.93,61.09,60.92,60.96,9799.0
2016-04-27 14:40:00,60.98,61.1,60.97,61.01,10211.0,60.98,61.1,60.97,61.01,10211.0
2016-04-27 14:45:00,61.0,61.08,60.96,61.04,10777.0,61.0,61.08,60.96,61.04,10777.0
2016-04-27 14:50:00,61.04,61.14,61.02,61.14,6916.0,61.04,61.14,61.02,61.14,6916.0
2016-04-27 14:55:00,61.13,61.13,61.04,61.1,9645.0,61.13,61.13,61.04,61.1,9645.0
2016-04-27 15:00:00,61.1,61.3,61.1,61.23,30547.0,61.1,61.3,61.1,61.23,30547.0
2016-04-27 15:05:00,61.23,61.34,61.22,61.26,8894.0,61.23,61.34,61.22,61.26,8894.0
2016-04-27 15:10:00,61.28,61.36,61.26,61.33,11469.0,61.28,61.36,61.26,61.33,11469.0
2016-04-27 15:15:00,61.33,61.46,61.32,61.43,13293.0,61.33,61.46,61.32,61.43,13293.0
2016-04-27 15:20:00,61.43,61.49,61.43,61.49,11257.0,61.43,61.49,61.43,61.49,11257.0
2016-04-27 15:25:00,61.49,61.5,61.38,61.41,14269.0,61.49,61.5,61.38,61.41,14269.0
2016-04-27 15:30:00,61.42,61.48,61.4,61.44,22374.0,61.42,61.48,61.4,61.44,22374.0
2016-04-27 15:35:00,61.43,61.47,61.4,61.46,10405.0,61.43,61.47,61.4,61.46,10405.0
2016-04-27 15:40:00,61.47,61.49,61.39,61.43,23456.0,61.47,61.49,61.39,61.43,23456.0
2016-04-27 15:45:00,61.43,61.5,61.4,61.47,22699.0,61.43,61.5,61.4,61.47,22699.0
2016-04-27 15:50:00,61.46,61.47,61.36,61.37,30837.0,61.46,61.47,61.36,61.37,30837.0
2016-04-27 15:55:00,61.38,61.41,61.34,61.4,65561.0,61.38,61.41,61.34,61.4,65561.0
2016-04-28 09:30:00,60.81,61.15,60.72,61.08,35972.0,60.81,61.15,60.72,61.08,35972.0
2016-04-28 09:35:00,61.08,61.37,60.97,61.26,16810.0,61.08,61.37,60.97,61.26,16810.0
2016-04-28 09:40:00,61.22,61.3,60.99,61.29,21665.0,61.22,61.3,60.99,61.29,21665.0
2016-04-28 09:45:00,61.19,61.39,61.19,61.36,4962.0,61.19,61.39,61.19,61.36,4962.0
2016-04-28 09:50:00,61.3,61.39,61.28,61.32,11911.0,61.3,61.39,61.28,61.32,11911.0
2016-04-28 09:55:00,61.3,61.34,61.24,61.29,10563.0,61.3,61.34,61.24,61.29,10563.0
2016-04-28 10:00:00,61.28,61.45,61.28,61.36,9253.0,61.28,61.45,61.28,61.36,9253.0
2016-04-28 10:05:00,61.36,61.37,61.25,61.25,6100.0,61.36,61.37,61.25,61.25,6100.0
2016-04-28 10:10:00,61.29,61.49,61.22,61.44,8856.0,61.29,61.49,61.22,61.44,8856.0
2016-04-28 10:15:00,61.42,61.51,61.38,61.47,9296.0,61.42,61.51,61.38,61.47,9296.0
2016-04-28 10:20:00,61.47,61.56,61.43,61.48,10595.0,61.47,61.56,61.43,61.48,10595.0
2016-04-28 10:25:00,61.5,61.56,61.48,61.53,6335.0,61.5,61.56,61.48,61.53,6335.0
2016-04-28 10:30:00,61.55,61.56,61.43,61.46,8177.0,61.55,61.56,61.43,61.46,8177.0
2016-04-28 10:35:00,61.47,61.56,61.47,61.49,6063.0,61.47,61.56,61.47,61.49,6063.0
2016-04-28 10:40:00,61.53,61.57,61.51,61.54,3800.0,61.53,61.57,61.51,61.54,3800.0
2016-04-28 10:45:00,61.58,61.8,61.58,61.8,11461.0,61.58,61.8,61.58,61.8,11461.0
2016-04-28 10:50:00,61.8,61.88,61.74,61.88,21568.0,61.8,61.88,61.74,61.88,21568.0
2016-04-28 10:55:00,61.86,61.99,61.85,61.98,14486.0,61.86,61.99,61.85,61.98,14486.0
2016-04-28 11:00:00,62.0,62.06,61.94,61.98,22480.0,62.0,62.06,61.94,61.98,22480.0
2016-04-28 11:05:00,61.98,62.01,61.95,61.98,10155.0,61.98,62.01,61.95,61.98,10155.0
2016-04-28 11:10:00,61.98,62.03,61.96,62.03,10638.0,61.98,62.03,61.96,62.03,10638.0
2016-04-28 11:15:00,62.04,62.1,62.01,62.07,8746.0,62.04,62.1,62.01,62.07,8746.0
2016-04-28 11:20:00,62.09,62.21,62.09,62.21,8773.0,62.09,62.21,62.09,62.21,8773.0
2016-04-28 11:25:00,62.22,62.3,62.17,62.2,11181.0,62.22,62.3,62.17,62.2,11181.0
2016-04-28 11:30:00,62.2,62.2,62.09,62.17,16511.0,62.2,62.2,62.09,62.17,16511.0
2016-04-28 11:35:00,62.17,62.2,62.14,62.19,6402.0,62.17,62.2,62.14,62.19,6402.0
2016-04-28 11:40:00,62.2,62.25,62.18,62.22,10345.0,62.2,62.25,62.18,62.22,10345.0
2016-04-28 11:45:00,62.21,62.34,62.21,62.31,7164.0,62.21,62.34,62.21,62.31,7164.0
2016-04-28 11:50:00,62.3,62.3,62.16,62.17,8320.0,62.3,62.3,62.16,62.17,8320.0
2016-04-28 11:55:00,62.15,62.19,62.14,62.17,6811.0,62.15,62.19,62.14,62.17,6811.0
2016-04-28 12:00:00,62.19,62.24,62.15,62.16,10991.0,62.19,62.24,62.15,62.16,10991.0
2016-04-28 12:05:00,62.15,62.2,62.14,62.18,7374.0,62.15,62.2,62.14,62.18,7374.0
2016-04-28 12:10:00,62.18,62.19,61.98,61.98,6400.0,62.18,62.19,61.98,61.98,6400.0
2016-04-28 12:15:00,61.98,61.99,61.86,61.86,8833.0,61.98,61.99,61.86,61.86,8833.0
2016-04-28 12:20:00,61.87,61.87,61.69,61.69,23278.0,61.87,61.87,61.69,61.69,23278.0
2016-04-28 12:25:00,61.71,61.73,61.65,61.69,12818.0,61.71,61.73,61.65,61.69,12818.0
2016-04-28 12:30:00,61.71,61.82,61.71,61.8,22334.0,61.71,61.82,61.71,61.8,22334.0
2016-04-28 12:35:00,61.8,61.84,61.78,61.8,14359.0,61.8,61.84,61.78,61.8,14359.0
2016-04-28 12:40:00,61.8,61.84,61.76,61.83,14353.0,61.8,61.84,61.76,61.83,14353.0
2016-04-28 12:45:00,61.81,61.82,61.75,61.75,9105.0,61.81,61.82,61.75,61.75,9105.0
2016-04-28 12:50:00,61.75,61.79,61.71,61.77,4870.0,61.75,61.79,61.71,61.77,4870.0
2016-04-28 12:55:00,61.78,61.81,61.76,61.81,5464.0,61.78,61.81,61.76,61.81,5464.0
2016-04-28 13:00:00,61.82,61.82,61.75,61.78,38044.0,61.82,61.82,61.75,61.78,38044.0
2016-04-28 13:05:00,61.77,61.8,61.69,61.72,27305.0,61.77,61.8,61.69,61.72,27305.0
2016-04-28 13:10:00,61.71,61.72,61.59,61.71,8086.0,61.71,61.72,61.59,61.71,8086.0
2016-04-28 13:15:00,61.73,61.74,61.68,61.74,6800.0,61.73,61.74,61.68,61.74,6800.0
2016-04-28 13:20:00,61.73,61.77,61.7,61.76,6698.0,61.73,61.77,61.7,61.76,6698.0
2016-04-28 13:25:00,61.78,61.82,61.77,61.81,7617.0,61.78,61.82,61.77,61.81,7617.0
2016-04-28 13:30:00,61.8,61.87,61.76,61.79,10561.0,61.8,61.87,61.76,61.79,10561.0
2016-04-28 13:35:00,61.8,61.81,61.77,61.8,4462.0,61.8,61.81,61.77,61.8,4462.0
2016-04-28 13:40:00,61.82,61.82,61.71,61.76,7978.0,61.82,61.82,61.71,61.76,7978.0
2016-04-28 13:45:00,61.75,61.83,61.72,61.8,9476.0,61.75,61.83,61.72,61.8,9476.0
2016-04-28 13:50:00,61.8,61.83,61.79,61.79,7151.0,61.8,61.83,61.79,61.79,7151.0
2016-04-28 13:55:00,61.8,61.8,61.74,61.76,17436.0,61.8,61.8,61.74,61.76,17436.0
2016-04-28 14:00:00,61.76,61.83,61.73,61.77,17508.0,61.76,61.83,61.73,61.77,17508.0
2016-04-28 14:05:00,61.79,61.84,61.78,61.84,5802.0,61.79,61.84,61.78,61.84,5802.0
2016-04-28 14:10:00,61.83,61.84,61.78,61.83,4968.0,61.83,61.84,61.78,61.83,4968.0
2016-04-28 14:15:00,61.82,61.83,61.79,61.8,7537.0,61.82,61.83,61.79,61.8,7537.0
2016-04-28 14:20:00,61.8,61.87,61.79,61.85,15098.0,61.8,61.87,61.79,61.85,15098.0
2016-04-28 14:25:00,61.85,61.89,61.82,61.89,11799.0,61.85,61.89,61.82,61.89,11799.0
2016-04-28 14:30:00,61.9,61.9,61.79,61.84,19978.0,61.9,61.9,61.79,61.84,19978.0
2016-04-28 14:35:00,61.83,61.86,61.78,61.83,24549.0,61.83,61.86,61.78,61.83,24549.0
2016-04-28 14:40:00,61.81,61.87,61.79,61.8,14996.0,61.81,61.87,61.79,61.8,14996.0
2016-04-28 14:45:00,61.79,61.83,61.74,61.82,22220.0,61.79,61.83,61.74,61.82,22220.0
2016-04-28 14:50:00,61.81,61.82,61.72,61.72,12954.0,61.81,61.82,61.72,61.72,12954.0
2016-04-28 14:55:00,61.69,61.7,61.59,61.69,10096.0,61.69,61.7,61.59,61.69,10096.0
2016-04-28 15:00:00,61.7,61.72,61.67,61.69,25828.0,61.7,61.72,61.67,61.69,25828.0
2016-04-28 15:05:00,61.68,61.72,61.62,61.65,55977.0,61.68,61.72,61.62,61.65,55977.0
2016-04-28 15:10:00,61.64,61.69,61.53,61.61,74880.0,61.64,61.69,61.53,61.61,74880.0
2016-04-28 15:15:00,61.61,61.61,61.44,61.48,59235.0,61.61,61.61,61.44,61.48,59235.0
2016-04-28 15:20:00,61.47,61.5,61.38,61.39,46687.0,61.47,61.5,61.38,61.39,46687.0
2016-04-28 15:25:00,61.37,61.37,61.23,61.24,72036.0,61.37,61.37,61.23,61.24,72036.0
2016-04-28 15:30:00,61.25,61.31,61.24,61.29,64723.0,61.25,61.31,61.24,61.29,64723.0
2016-04-28 15:35:00,61.29,61.39,61.25,61.3,52896.0,61.29,61.39,61.25,61.3,52896.0
2016-04-28 15:40:00,61.31,61.45,61.31,61.41,75492.0,61.31,61.45,61.31,61.41,75492.0
2016-04-28 15:45:00,61.41,61.54,61.32,61.32,55985.0,61.41,61.54,61.32,61.32,55985.0
2016-04-28 15:50:00,61.3,61.35,61.28,61.34,113236.0,61.3,61.35,61.28,61.34,113236.0
2016-04-28 15:55:00,61.33,61.42,61.28,61.4,235438.0,61.33,61.42,61.28,61.4,235438.0
2016-04-29 09:30:00,60.93,61.08,60.84,61.08,72718.0,60.93,61.08,60.84,61.08,72718.0
2016-04-29 09:35:00,61.04,61.22,60.95,61.06,48556.0,61.04,61.22,60.95,61.06,48556.0
2016-04-29 09:40:00,61.13,61.24,60.73,60.73,8699.0,61.13,61.24,60.73,60.73,8699.0
2016-04-29 09:45:00,60.7,60.8,60.36,60.36,17823.0,60.7,60.8,60.36,60.36,17823.0
2016-04-29 09:50:00,60.39,60.43,60.12,60.25,20818.0,60.39,60.43,60.12,60.25,20818.0
2016-04-29 09:55:00,60.38,60.43,59.94,59.97,27703.0,60.38,60.43,59.94,59.97,27703.0
2016-04-29 10:00:00,59.98,60.07,59.9,60.05,22547.0,59.98,60.07,59.9,60.05,22547.0
2016-04-29 10:05:00,60.05,60.06,59.88,59.95,11431.0,60.05,60.06,59.88,59.95,11431.0
2016-04-29 10:10:00,59.98,60.15,59.92,59.92,35823.0,59.98,60.15,59.92,59.92,35823.0
2016-04-29 10:15:00,59.94,59.98,59.83,59.98,9568.0,59.94,59.98,59.83,59.98,9568.0
2016-04-29 10:20:00,59.94,60.0,59.87,59.94,7169.0,59.94,60.0,59.87,59.94,7169.0
2016-04-29 10:25:00,59.95,59.95,59.77,59.89,7307.0,59.95,59.95,59.77,59.89,7307.0
2016-04-29 10:30:00,59.83,59.96,59.83,59.95,8598.0,59.83,59.96,59.83,59.95,8598.0
2016-04-29 10:35:00,59.95,60.16,59.94,60.11,47467.0,59.95,60.16,59.94,60.11,47467.0
2016-04-29 10:40:00,60.11,60.11,59.95,60.03,10814.0,60.11,60.11,59.95,60.03,10814.0
2016-04-29 10:45:00,59.99,60.0,59.88,59.9,7700.0,59.99,60.0,59.88,59.9,7700.0
2016-04-29 10:50:00,59.88,59.88,59.61,59.67,10004.0,59.88,59.88,59.61,59.67,10004.0
2016-04-29 10:55:00,59.68,59.72,59.63,59.66,7151.0,59.68,59.72,59.63,59.66,7151.0
2016-04-29 11:00:00,59.67,59.7,59.51,59.6,15718.0,59.67,59.7,59.51,59.6,15718.0
2016-04-29 11:05:00,59.59,59.67,59.57,59.63,26025.0,59.59,59.67,59.57,59.63,26025.0
2016-04-29 11:10:00,59.63,59.67,59.55,59.63,11150.0,59.63,59.67,59.55,59.63,11150.0
2016-04-29 11:15:00,59.63,59.67,59.47,59.49,12034.0,59.63,59.67,59.47,59.49,12034.0
2016-04-29 11:20:00,59.47,59.5,59.37,59.4,5973.0,59.47,59.5,59.37,59.4,5973.0
2016-04-29 11:25:00,59.43,59.43,59.19,59.24,22356.0,59.43,59.43,59.19,59.24,22356.0
2016-04-29 11:30:00,59.26,59.33,59.25,59.26,10753.0,59.26,59.33,59.25,59.26,10753.0
2016-04-29 11:35:00,59.25,59.3,59.18,59.29,13829.0,59.25,59.3,59.18,59.29,13829.0
2016-04-29 11:40:00,59.27,59.3,59.2,59.21,16133.0,59.27,59.3,59.2,59.21,16133.0
2016-04-29 11:45:00,59.23,59.38,59.18,59.36,27868.0,59.23,59.38,59.18,59.36,27868.0
2016-04-29 11:50:00,59.38,59.57,59.34,59.55,10582.0,59.38,59.57,59.34,59.55,10582.0
2016-04-29 11:55:00,59.52,59.57,59.45,59.47,8300.0,59.52,59.57,59.45,59.47,8300.0
2016-04-29 12:00:00,59.5,59.57,59.49,59.5,4400.0,59.5,59.57,59.49,59.5,4400.0
2016-04-29 12:05:00,59.52,59.56,59.47,59.47,6490.0,59.52,59.56,59.47,59.47,6490.0
2016-04-29 12:10:00,59.5,59.53,59.45,59.5,8986.0,59.5,59.53,59.45,59.5,8986.0
2016-04-29 12:15:00,59.51,59.64,59.51,59.64,8950.0,59.51,59.64,59.51,59.64,8950.0
2016-04-29 12:20:00,59.65,59.72,59.59,59.65,7105.0,59.65,59.72,59.59,59.65,7105.0
2016-04-29 12:25:00,59.61,59.64,59.55,59.58,18987.0,59.61,59.64,59.55,59.58,18987.0
2016-04-29 12:30:00,59.57,59.61,59.55,59.61,11860.0,59.57,59.61,59.55,59.61,11860.0
2016-04-29 12:35:00,59.61,59.65,59.52,59.63,8074.0,59.61,59.65,59.52,59.63,8074.0
2016-04-29 12:40:00,59.61,59.63,59.45,59.46,13320.0,59.61,59.63,59.45,59.46,13320.0
2016-04-29 12:45:00,59.47,59.58,59.46,59.57,8747.0,59.47,59.58,59.46,59.57,8747.0
2016-04-29 12:50:00,59.55,59.57,59.5,59.53,7394.0,59.55,59.57,59.5,59.53,7394.0
2016-04-29 12:55:00,59.53,59.53,59.44,59.46,3669.0,59.53,59.53,59.44,59.46,3669.0
2016-04-29 13:00:00,59.47,59.5,59.46,59.47,4350.0,59.47,59.5,59.46,59.47,4350.0
2016-04-29 13:05:00,59.46,59.51,59.42,59.49,10922.0,59.46,59.51,59.42,59.49,10922.0
2016-04-29 13:10:00,59.48,59.58,59.45,59.58,3969.0,59.48,59.58,59.45,59.58,3969.0
2016-04-29 13:15:00,59.57,59.61,59.49,59.59,4525.0,59.57,59.61,59.49,59.59,4525.0
2016-04-29 13:20:00,59.59,59.63,59.56,59.62,5841.0,59.59,59.63,59.56,59.62,5841.0
2016-04-29 13:25:00,59.61,59.67,59.6,59.65,3054.0,59.61,59.67,59.6,59.65,3054.0
2016-04-29 13:30:00,59.64,59.66,59.51,59.54,6438.0,59.64,59.66,59.51,59.54,6438.0
2016-04-29 13:35:00,59.57,59.61,59.5,59.52,6604.0,59.57,59.61,59.5,59.52,6604.0
2016-04-29 13:40:00,59.51,59.51,59.42,59.43,4881.0,59.51,59.51,59.42,59.43,4881.0
2016-04-29 13:45:00,59.43,59.44,59.39,59.4,7028.0,59.43,59.44,59.39,59.4,7028.0
2016-04-29 13:50:00,59.41,59.5,59.38,59.49,6324.0,59.41,59.5,59.38,59.49,6324.0
2016-04-29 13:55:00,59.47,59.47,59.36,59.4,7791.0,59.47,59.47,59.36,59.4,7791.0
2016-04-29 14:00:00,59.43,59.45,59.38,59.45,5851.0,59.43,59.45,59.38,59.45,5851.0
2016-04-29 14:05:00,59.45,59.45,59.32,59.36,13670.0,59.45,59.45,59.32,59.36,13670.0
2016-04-29 14:10:00,59.35,59.4,59.33,59.33,8977.0,59.35,59.4,59.33,59.33,8977.0
2016-04-29 14:15:00,59.32,59.38,59.28,59.37,8723.0,59.32,59.38,59.28,59.37,8723.0
2016-04-29 14:20:00,59.37,59.38,59.27,59.32,13820.0,59.37,59.38,59.27,59.32,13820.0
2016-04-29 14:25:00,59.36,59.37,59.27,59.33,13095.0,59.36,59.37,59.27,59.33,13095.0
2016-04-29 14:30:00,59.31,59.31,59.23,59.31,8500.0,59.31,59.31,59.23,59.31,8500.0
2016-04-29 14:35:00,59.3,59.3,59.23,59.27,13378.0,59.3,59.3,59.23,59.27,13378.0
2016-04-29 14:40:00,59.29,59.32,59.23,59.26,7680.0,59.29,59.32,59.23,59.26,7680.0
2016-04-29 14:45:00,59.26,59.38,59.24,59.37,5703.0,59.26,59.38,59.24,59.37,5703.0
2016-04-29 14:50:00,59.35,59.36,59.23,59.27,9674.0,59.35,59.36,59.23,59.27,9674.0
2016-04-29 14:55:00,59.3,59.32,59.16,59.16,9504.0,59.3,59.32,59.16,59.16,9504.0
2016-04-29 15:00:00,59.15,59.25,59.15,59.17,12068.0,59.15,59.25,59.15,59.17,12068.0
2016-04-29 15:05:00,59.16,59.3,59.14,59.27,11248.0,59.16,59.3,59.14,59.27,11248.0
2016-04-29 15:10:00,59.3,59.41,59.26,59.41,59921.0,59.3,59.41,59.26,59.41,59921.0
2016-04-29 15:15:00,59.39,59.51,59.38,59.48,12463.0,59.39,59.51,59.38,59.48,12463.0
2016-04-29 15:20:00,59.48,59.56,59.46,59.48,18753.0,59.48,59.56,59.46,59.48,18753.0
2016-04-29 15:25:00,59.48,59.52,59.39,59.41,39084.0,59.48,59.52,59.39,59.41,39084.0
2016-04-29 15:30:00,59.41,59.64,59.41,59.64,14400.0,59.41,59.64,59.41,59.64,14400.0
2016-04-29 15:35:00,59.65,59.69,59.62,59.64,16863.0,59.65,59.69,59.62,59.64,16863.0
2016-04-29 15:40:00,59.64,59.8,59.64,59.8,30556.0,59.64,59.8,59.64,59.8,30556.0
2016-04-29 15:45:00,59.8,59.91,59.78,59.83,44551.0,59.8,59.91,59.78,59.83,44551.0
2016-04-29 15:50:00,59.83,59.87,59.76,59.87,66408.0,59.83,59.87,59.76,59.87,66408.0
2016-04-29 15:55:00,59.87,59.89,59.76,59.83,81307.0,59.87,59.89,59.76,59.83,81307.0
2016-05-02 09:30:00,60.0,60.0,59.47,59.5,18203.0,60.0,60.0,59.47,59.5,18203.0
2016-05-02 09:35:00,59.6,60.0,59.54,59.95,7700.0,59.6,60.0,59.54,59.95,7700.0
2016-05-02 09:40:00,59.99,60.08,59.91,60.03,7217.0,59.99,60.08,59.91,60.03,7217.0
2016-05-02 09:45:00,60.01,60.11,59.97,60.03,18668.0,60.01,60.11,59.97,60.03,18668.0
2016-05-02 09:50:00,60.04,60.38,59.97,60.32,16597.0,60.04,60.38,59.97,60.32,16597.0
2016-05-02 09:55:00,60.26,60.43,60.15,60.38,18334.0,60.26,60.43,60.15,60.38,18334.0
2016-05-02 10:00:00,60.34,60.44,60.18,60.31,19193.0,60.34,60.44,60.18,60.31,19193.0
2016-05-02 10:05:00,60.31,60.62,60.28,60.62,10023.0,60.31,60.62,60.28,60.62,10023.0
2016-05-02 10:10:00,60.65,60.67,60.49,60.6,8232.0,60.65,60.67,60.49,60.6,8232.0
2016-05-02 10:15:00,60.58,60.83,60.57,60.75,15219.0,60.58,60.83,60.57,60.75,15219.0
2016-05-02 10:20:00,60.75,60.78,60.63,60.69,11609.0,60.75,60.78,60.63,60.69,11609.0
2016-05-02 10:25:00,60.67,60.77,60.63,60.64,9438.0,60.67,60.77,60.63,60.64,9438.0
2016-05-02 10:30:00,60.64,60.75,60.62,60.7,10226.0,60.64,60.75,60.62,60.7,10226.0
2016-05-02 10:35:00,60.68,60.68,60.49,60.49,7530.0,60.68,60.68,60.49,60.49,7530.0
2016-05-02 10:40:00,60.52,60.65,60.51,60.61,11729.0,60.52,60.65,60.51,60.61,11729.0
2016-05-02 10:45:00,60.62,60.79,60.61,60.75,7340.0,60.62,60.79,60.61,60.75,7340.0
2016-05-02 10:50:00,60.75,60.78,60.6,60.63,18500.0,60.75,60.78,60.6,60.63,18500.0
2016-05-02 10:55:00,60.62,60.77,60.55,60.74,27022.0,60.62,60.77,60.55,60.74,27022.0
2016-05-02 11:00:00,60.75,60.79,60.45,60.5,15676.0,60.75,60.79,60.45,60.5,15676.0
2016-05-02 11:05:00,60.49,60.52,60.38,60.49,13042.0,60.49,60.52,60.38,60.49,13042.0
2016-05-02 11:10:00,60.5,60.64,60.5,60.53,4315.0,60.5,60.64,60.5,60.53,4315.0
2016-05-02 11:15:00,60.55,60.56,60.49,60.53,5904.0,60.55,60.56,60.49,60.53,5904.0
2016-05-02 11:20:00,60.51,60.52,60.42,60.51,12700.0,60.51,60.52,60.42,60.51,12700.0
2016-05-02 11:25:00,60.51,60.51,60.38,60.5,9935.0,60.51,60.51,60.38,60.5,9935.0
2016-05-02 11:30:00,60.5,60.56,60.48,60.51,5406.0,60.5,60.56,60.48,60.51,5406.0
2016-05-02 11:35:00,60.47,60.61,60.47,60.61,2613.0,60.47,60.61,60.47,60.61,2613.0
2016-05-02 11:40:00,60.6,60.66,60.52,60.52,3616.0,60.6,60.66,60.52,60.52,3616.0
2016-05-02 11:45:00,60.51,60.53,60.46,60.49,4132.0,60.51,60.53,60.46,60.49,4132.0
2016-05-02 11:50:00,60.48,60.52,60.38,60.5,5412.0,60.48,60.52,60.38,60.5,5412.0
2016-05-02 11:55:00,60.51,60.62,60.47,60.49,5946.0,60.51,60.62,60.47,60.49,5946.0
2016-05-02 12:00:00,60.51,60.53,60.45,60.52,12439.0,60.51,60.53,60.45,60.52,12439.0
2016-05-02 12:05:00,60.53,60.54,60.47,60.48,8954.0,60.53,60.54,60.47,60.48,8954.0
2016-05-02 12:10:00,60.47,60.55,60.44,60.44,4864.0,60.47,60.55,60.44,60.44,4864.0
2016-05-02 12:15:00,60.41,60.41,60.34,60.37,3405.0,60.41,60.41,60.34,60.37,3405.0
2016-05-02 12:20:00,60.37,60.4,60.36,60.39,7447.0,60.37,60.4,60.36,60.39,7447.0
2016-05-02 12:25:00,60.4,60.4,60.27,60.28,9214.0,60.4,60.4,60.27,60.28,9214.0
2016-05-02 12:30:00,60.29,60.41,60.29,60.37,9576.0,60.29,60.41,60.29,60.37,9576.0
2016-05-02 12:35:00,60.37,60.39,60.34,60.38,6086.0,60.37,60.39,60.34,60.38,6086.0
2016-05-02 12:40:00,60.42,60.46,60.38,60.42,3215.0,60.42,60.46,60.38,60.42,3215.0
2016-05-02 12:45:00,60.43,60.47,60.43,60.44,1855.0,60.43,60.47,60.43,60.44,1855.0
2016-05-02 12:50:00,60.43,60.43,60.39,60.42,2500.0,60.43,60.43,60.39,60.42,2500.0
2016-05-02 12:55:00,60.41,60.44,60.38,60.43,1939.0,60.41,60.44,60.38,60.43,1939.0
2016-05-02 13:00:00,60.46,60.49,60.41,60.46,14459.0,60.46,60.49,60.41,60.46,14459.0
2016-05-02 13:05:00,60.48,60.48,60.45,60.47,13700.0,60.48,60.48,60.45,60.47,13700.0
2016-05-02 13:10:00,60.47,60.64,60.45,60.61,29987.0,60.47,60.64,60.45,60.61,29987.0
2016-05-02 13:15:00,60.61,60.69,60.61,60.67,13127.0,60.61,60.69,60.61,60.67,13127.0
2016-05-02 13:20:00,60.7,60.76,60.68,60.73,5276.0,60.7,60.76,60.68,60.73,5276.0
2016-05-02 13:25:00,60.72,60.8,60.71,60.79,12730.0,60.72,60.8,60.71,60.79,12730.0
2016-05-02 13:30:00,60.78,60.78,60.71,60.75,6865.0,60.78,60.78,60.71,60.75,6865.0
2016-05-02 13:35:00,60.75,60.78,60.72,60.74,10510.0,60.75,60.78,60.72,60.74,10510.0
2016-05-02 13:40:00,60.74,60.8,60.72,60.79,12218.0,60.74,60.8,60.72,60.79,12218.0
2016-05-02 13:45:00,60.78,60.82,60.72,60.8,5049.0,60.78,60.82,60.72,60.8,5049.0
2016-05-02 13:50:00,60.8,60.8,60.74,60.76,8100.0,60.8,60.8,60.74,60.76,8100.0
2016-05-02 13:55:00,60.75,60.79,60.74,60.75,3900.0,60.75,60.79,60.74,60.75,3900.0
2016-05-02 14:00:00,60.75,60.83,60.73,60.8,12378.0,60.75,60.83,60.73,60.8,12378.0
2016-05-02 14:05:00,60.81,60.89,60.81,60.84,12106.0,60.81,60.89,60.81,60.84,12106.0
2016-05-02 14:10:00,60.83,60.88,60.83,60.88,3101.0,60.83,60.88,60.83,60.88,3101.0
2016-05-02 14:15:00,60.9,60.93,60.88,60.91,2740.0,60.9,60.93,60.88,60.91,2740.0
2016-05-02 14:20:00,60.92,61.0,60.92,60.95,9489.0,60.92,61.0,60.92,60.95,9489.0
2016-05-02 14:25:00,60.95,61.01,60.91,61.01,6268.0,60.95,61.01,60.91,61.01,6268.0
2016-05-02 14:30:00,61.02,61.02,60.94,60.95,3400.0,61.02,61.02,60.94,60.95,3400.0
2016-05-02 14:35:00,60.96,60.98,60.88,60.88,8081.0,60.96,60.98,60.88,60.88,8081.0
2016-05-02 14:40:00,60.88,60.95,60.88,60.92,8805.0,60.88,60.95,60.88,60.92,8805.0
2016-05-02 14:45:00,60.92,61.03,60.92,61.02,13447.0,60.92,61.03,60.92,61.02,13447.0
2016-05-02 14:50:00,61.02,61.03,60.96,60.97,11879.0,61.02,61.03,60.96,60.97,11879.0
2016-05-02 14:55:00,60.99,61.05,60.98,61.03,8905.0,60.99,61.05,60.98,61.03,8905.0
2016-05-02 15:00:00,61.03,61.07,61.0,61.05,9037.0,61.03,61.07,61.0,61.05,9037.0
2016-05-02 15:05:00,61.05,61.09,61.0,61.08,16532.0,61.05,61.09,61.0,61.08,16532.0
2016-05-02 15:10:00,61.08,61.16,61.04,61.16,27194.0,61.08,61.16,61.04,61.16,27194.0
2016-05-02 15:15:00,61.14,61.16,61.09,61.16,20949.0,61.14,61.16,61.09,61.16,20949.0
2016-05-02 15:20:00,61.16,61.2,61.15,61.17,13594.0,61.16,61.2,61.15,61.17,13594.0
2016-05-02 15:25:00,61.17,61.22,61.16,61.21,15748.0,61.17,61.22,61.16,61.21,15748.0
2016-05-02 15:30:00,61.21,61.22,61.13,61.16,33279.0,61.21,61.22,61.13,61.16,33279.0
2016-05-02 15:35:00,61.16,61.27,61.16,61.25,23949.0,61.16,61.27,61.16,61.25,23949.0
2016-05-02 15:40:00,61.25,61.33,61.24,61.33,22686.0,61.25,61.33,61.24,61.33,22686.0
2016-05-02 15:45:00,61.33,61.37,61.3,61.33,27135.0,61.33,61.37,61.3,61.33,27135.0
2016-05-02 15:50:00,61.33,61.33,61.27,61.33,41933.0,61.33,61.33,61.27,61.33,41933.0
2016-05-02 15:55:00,61.33,61.42,61.3,61.4,158710.0,61.33,61.42,61.3,61.4,158710.0
2016-05-03 09:30:00,60.87,61.19,60.76,61.14,33413.0,60.87,61.19,60.76,61.14,33413.0
2016-05-03 09:35:00,61.16,61.2,60.88,60.9,30979.0,61.16,61.2,60.88,60.9,30979.0
2016-05-03 09:40:00,60.85,60.85,60.61,60.66,62143.0,60.85,60.85,60.61,60.66,62143.0
2016-05-03 09:45:00,60.64,60.64,60.28,60.34,14294.0,60.64,60.64,60.28,60.34,14294.0
2016-05-03 09:50:00,60.26,60.35,60.19,60.33,24917.0,60.26,60.35,60.19,60.33,24917.0
2016-05-03 09:55:00,60.36,60.44,60.32,60.32,20717.0,60.36,60.44,60.32,60.32,20717.0
2016-05-03 10:00:00,60.32,60.32,59.99,60.02,103253.0,60.32,60.32,59.99,60.02,103253.0
2016-05-03 10:05:00,60.03,60.17,59.98,60.11,18114.0,60.03,60.17,59.98,60.11,18114.0
2016-05-03 10:10:00,60.07,60.15,59.93,60.02,31746.0,60.07,60.15,59.93,60.02,31746.0
2016-05-03 10:15:00,60.04,60.18,60.04,60.15,5510.0,60.04,60.18,60.04,60.15,5510.0
2016-05-03 10:20:00,60.16,60.29,60.16,60.27,61650.0,60.16,60.29,60.16,60.27,61650.0
2016-05-03 10:25:00,60.26,60.47,60.26,60.35,11113.0,60.26,60.47,60.26,60.35,11113.0
2016-05-03 10:30:00,60.34,60.34,60.21,60.21,8615.0,60.34,60.34,60.21,60.21,8615.0
2016-05-03 10:35:00,60.18,60.18,60.07,60.11,11108.0,60.18,60.18,60.07,60.11,11108.0
2016-05-03 10:40:00,60.12,60.16,59.96,60.11,14326.0,60.12,60.16,59.96,60.11,14326.0
2016-05-03 10:45:00,60.11,60.32,60.08,60.29,17551.0,60.11,60.32,60.08,60.29,17551.0
2016-05-03 10:50:00,60.3,60.39,60.06,60.16,11559.0,60.3,60.39,60.06,60.16,11559.0
2016-05-03 10:55:00,60.19,60.19,60.02,60.09,33286.0,60.19,60.19,60.02,60.09,33286.0
2016-05-03 11:00:00,60.07,60.12,59.96,60.12,9355.0,60.07,60.12,59.96,60.12,9355.0
2016-05-03 11:05:00,60.09,60.14,60.09,60.1,43346.0,60.09,60.14,60.09,60.1,43346.0
2016-05-03 11:10:00,60.11,60.14,60.05,60.05,57001.0,60.11,60.14,60.05,60.05,57001.0
2016-05-03 11:15:00,60.06,60.13,60.05,60.09,13906.0,60.06,60.13,60.05,60.09,13906.0
2016-05-03 11:20:00,60.1,60.1,60.02,60.05,8230.0,60.1,60.1,60.02,60.05,8230.0
2016-05-03 11:25:00,60.05,60.13,60.03,60.07,17589.0,60.05,60.13,60.03,60.07,17589.0
2016-05-03 11:30:00,60.07,60.1,59.86,59.87,11631.0,60.07,60.1,59.86,59.87,11631.0
2016-05-03 11:35:00,59.88,59.9,59.8,59.8,10010.0,59.88,59.9,59.8,59.8,10010.0
2016-05-03 11:40:00,59.81,59.82,59.7,59.75,7048.0,59.81,59.82,59.7,59.75,7048.0
2016-05-03 11:45:00,59.76,59.87,59.76,59.85,4192.0,59.76,59.87,59.76,59.85,4192.0
2016-05-03 11:50:00,59.87,59.99,59.87,59.99,11171.0,59.87,59.99,59.87,59.99,11171.0
2016-05-03 11:55:00,59.98,59.99,59.92,59.92,4700.0,59.98,59.99,59.92,59.92,4700.0
2016-05-03 12:00:00,59.92,59.93,59.86,59.86,3877.0,59.92,59.93,59.86,59.86,3877.0
2016-05-03 12:05:00,59.83,59.86,59.79,59.86,6134.0,59.83,59.86,59.79,59.86,6134.0
2016-05-03 12:10:00,59.85,59.85,59.79,59.79,4246.0,59.85,59.85,59.79,59.79,4246.0
2016-05-03 12:15:00,59.77,59.82,59.77,59.81,4653.0,59.77,59.82,59.77,59.81,4653.0
2016-05-03 12:20:00,59.82,59.84,59.79,59.8,6306.0,59.82,59.84,59.79,59.8,6306.0
2016-05-03 12:25:00,59.82,59.84,59.79,59.82,7049.0,59.82,59.84,59.79,59.82,7049.0
2016-05-03 12:30:00,59.82,59.92,59.82,59.92,4799.0,59.82,59.92,59.82,59.92,4799.0
2016-05-03 12:35:00,59.92,59.92,59.86,59.9,6450.0,59.92,59.92,59.86,59.9,6450.0
2016-05-03 12:40:00,59.9,59.97,59.9,59.96,4700.0,59.9,59.97,59.9,59.96,4700.0
2016-05-03 12:45:00,59.94,59.99,59.94,59.98,15226.0,59.94,59.99,59.94,59.98,15226.0
2016-05-03 12:50:00,59.98,60.07,59.97,60.06,5556.0,59.98,60.07,59.97,60.06,5556.0
2016-05-03 12:55:00,60.04,60.14,60.04,60.13,2676.0,60.04,60.14,60.04,60.13,2676.0
2016-05-03 13:00:00,60.11,60.12,60.06,60.07,2800.0,60.11,60.12,60.06,60.07,2800.0
2016-05-03 13:05:00,60.06,60.2,60.06,60.2,4000.0,60.06,60.2,60.06,60.2,4000.0
2016-05-03 13:10:00,60.2,60.2,60.11,60.11,3772.0,60.2,60.2,60.11,60.11,3772.0
2016-05-03 13:15:00,60.12,60.19,60.11,60.19,4400.0,60.12,60.19,60.11,60.19,4400.0
2016-05-03 13:20:00,60.18,60.34,60.18,60.29,34755.0,60.18,60.34,60.18,60.29,34755.0
2016-05-03 13:25:00,60.28,60.37,60.25,60.37,15066.0,60.28,60.37,60.25,60.37,15066.0
2016-05-03 13:30:00,60.4,60.49,60.4,60.48,11853.0,60.4,60.49,60.4,60.48,11853.0
2016-05-03 13:35:00,60.48,60.55,60.42,60.55,16151.0,60.48,60.55,60.42,60.55,16151.0
2016-05-03 13:40:00,60.55,60.68,60.55,60.59,23782.0,60.55,60.68,60.55,60.59,23782.0
2016-05-03 13:45:00,60.61,60.67,60.61,60.67,9547.0,60.61,60.67,60.61,60.67,9547.0
2016-05-03 13:50:00,60.68,60.73,60.64,60.64,6743.0,60.68,60.73,60.64,60.64,6743.0
2016-05-03 13:55:00,60.61,60.63,60.54,60.54,5398.0,60.61,60.63,60.54,60.54,5398.0
2016-05-03 14:00:00,60.53,60.56,60.45,60.48,4991.0,60.53,60.56,60.45,60.48,4991.0
2016-05-03 14:05:00,60.48,60.48,60.4,60.48,5016.0,60.48,60.48,60.4,60.48,5016.0
2016-05-03 14:10:00,60.48,60.53,60.31,60.31,5468.0,60.48,60.53,60.31,60.31,5468.0
2016-05-03 14:15:00,60.34,60.36,60.19,60.22,8146.0,60.34,60.36,60.19,60.22,8146.0
2016-05-03 14:20:00,60.21,60.31,60.21,60.31,11054.0,60.21,60.31,60.21,60.31,11054.0
2016-05-03 14:25:00,60.32,60.38,60.29,60.32,5431.0,60.32,60.38,60.29,60.32,5431.0
2016-05-03 14:30:00,60.35,60.35,60.27,60.27,5895.0,60.35,60.35,60.27,60.27,5895.0
2016-05-03 14:35:00,60.28,60.37,60.28,60.33,7475.0,60.28,60.37,60.28,60.33,7475.0
2016-05-03 14:40:00,60.32,60.32,60.25,60.27,6750.0,60.32,60.32,60.25,60.27,6750.0
2016-05-03 14:45:00,60.27,60.31,60.21,60.22,13615.0,60.27,60.31,60.21,60.22,13615.0
2016-05-03 14:50:00,60.23,60.26,60.17,60.25,22902.0,60.23,60.26,60.17,60.25,22902.0
2016-05-03 14:55:00,60.25,60.31,60.22,60.27,7200.0,60.25,60.31,60.22,60.27,7200.0
2016-05-03 15:00:00,60.29,60.59,60.25,60.48,117369.0,60.29,60.59,60.25,60.48,117369.0
2016-05-03 15:05:00,60.48,60.59,60.48,60.57,23186.0,60.48,60.59,60.48,60.57,23186.0
2016-05-03 15:10:00,60.57,60.57,60.3,60.32,23724.0,60.57,60.57,60.3,60.32,23724.0
2016-05-03 15:15:00,60.31,60.55,60.31,60.53,26575.0,60.31,60.55,60.31,60.53,26575.0
2016-05-03 15:20:00,60.52,60.53,60.33,60.37,16979.0,60.52,60.53,60.33,60.37,16979.0
2016-05-03 15:25:00,60.37,60.52,60.36,60.46,14171.0,60.37,60.52,60.36,60.46,14171.0
2016-05-03 15:30:00,60.45,60.45,60.23,60.26,28319.0,60.45,60.45,60.23,60.26,28319.0
2016-05-03 15:35:00,60.27,60.32,60.2,60.27,15708.0,60.27,60.32,60.2,60.27,15708.0
2016-05-03 15:40:00,60.27,60.3,60.16,60.18,26687.0,60.27,60.3,60.16,60.18,26687.0
2016-05-03 15:45:00,60.18,60.36,60.18,60.36,31369.0,60.18,60.36,60.18,60.36,31369.0
2016-05-03 15:50:00,60.35,60.4,60.32,60.38,32084.0,60.35,60.4,60.32,60.38,32084.0
2016-05-03 15:55:00,60.38,60.39,60.31,60.33,58550.0,60.38,60.39,60.31,60.33,58550.0
2016-05-04 09:30:00,59.93,60.02,59.88,59.97,31153.0,59.93,60.02,59.88,59.97,31153.0
2016-05-04 09:35:00,59.82,59.94,59.56,59.7,11410.0,59.82,59.94,59.56,59.7,11410.0
2016-05-04 09:40:00,59.66,59.82,59.46,59.55,31737.0,59.66,59.82,59.46,59.55,31737.0
2016-05-04 09:45:00,59.55,59.77,59.51,59.77,8900.0,59.55,59.77,59.51,59.77,8900.0
2016-05-04 09:50:00,59.78,59.91,59.69,59.74,12079.0,59.78,59.91,59.69,59.74,12079.0
2016-05-04 09:55:00,59.84,59.87,59.76,59.78,4832.0,59.84,59.87,59.76,59.78,4832.0
2016-05-04 10:00:00,59.83,59.91,59.72,59.75,14818.0,59.83,59.91,59.72,59.75,14818.0
2016-05-04 10:05:00,59.75,59.79,59.52,59.56,114189.0,59.75,59.79,59.52,59.56,114189.0
2016-05-04 10:10:00,59.56,59.78,59.56,59.74,45553.0,59.56,59.78,59.56,59.74,45553.0
2016-05-04 10:15:00,59.75,59.86,59.73,59.82,14968.0,59.75,59.86,59.73,59.82,14968.0
2016-05-04 10:20:00,59.84,59.86,59.68,59.69,13857.0,59.84,59.86,59.68,59.69,13857.0
2016-05-04 10:25:00,59.7,59.7,59.55,59.55,9784.0,59.7,59.7,59.55,59.55,9784.0
2016-05-04 10:30:00,59.52,59.59,59.41,59.5,14280.0,59.52,59.59,59.41,59.5,14280.0
2016-05-04 10:35:00,59.47,59.52,59.35,59.51,14031.0,59.47,59.52,59.35,59.51,14031.0
2016-05-04 10:40:00,59.5,59.54,59.4,59.41,5314.0,59.5,59.54,59.4,59.41,5314.0
2016-05-04 10:45:00,59.41,59.43,59.32,59.32,5318.0,59.41,59.43,59.32,59.32,5318.0
2016-05-04 10:50:00,59.33,59.35,59.26,59.29,15909.0,59.33,59.35,59.26,59.29,15909.0
2016-05-04 10:55:00,59.28,59.35,59.27,59.33,15848.0,59.28,59.35,59.27,59.33,15848.0
2016-05-04 11:00:00,59.34,59.37,59.3,59.31,13371.0,59.34,59.37,59.3,59.31,13371.0
2016-05-04 11:05:00,59.3,59.32,59.25,59.27,23554.0,59.3,59.32,59.25,59.27,23554.0
2016-05-04 11:10:00,59.27,59.29,59.21,59.24,26370.0,59.27,59.29,59.21,59.24,26370.0
2016-05-04 11:15:00,59.25,59.26,59.05,59.05,23795.0,59.25,59.26,59.05,59.05,23795.0
2016-05-04 11:20:00,59.05,59.05,58.8,58.8,26683.0,59.05,59.05,58.8,58.8,26683.0
2016-05-04 11:25:00,58.8,58.86,58.68,58.72,93208.0,58.8,58.86,58.68,58.72,93208.0
2016-05-04 11:30:00,58.69,58.73,58.62,58.72,26548.0,58.69,58.73,58.62,58.72,26548.0
2016-05-04 11:35:00,58.73,58.82,58.73,58.73,13359.0,58.73,58.82,58.73,58.73,13359.0
2016-05-04 11:40:00,58.72,58.74,58.68,58.68,12004.0,58.72,58.74,58.68,58.68,12004.0
2016-05-04 11:45:00,58.69,58.89,58.66,58.84,13858.0,58.69,58.89,58.66,58.84,13858.0
2016-05-04 11:50:00,58.84,58.85,58.71,58.72,13021.0,58.84,58.85,58.71,58.72,13021.0
2016-05-04 11:55:00,58.71,58.71,58.57,58.57,10066.0,58.71,58.71,58.57,58.57,10066.0
2016-05-04 12:00:00,58.57,58.7,58.56,58.66,16347.0,58.57,58.7,58.56,58.66,16347.0
2016-05-04 12:05:00,58.66,58.74,58.6,58.63,45927.0,58.66,58.74,58.6,58.63,45927.0
2016-05-04 12:10:00,58.64,58.91,58.61,58.91,34545.0,58.64,58.91,58.61,58.91,34545.0
2016-05-04 12:15:00,58.94,58.94,58.7,58.7,16094.0,58.94,58.94,58.7,58.7,16094.0
2016-05-04 12:20:00,58.67,58.79,58.67,58.71,6314.0,58.67,58.79,58.67,58.71,6314.0
2016-05-04 12:25:00,58.72,58.88,58.72,58.74,15001.0,58.72,58.88,58.72,58.74,15001.0
2016-05-04 12:30:00,58.72,58.82,58.69,58.82,10241.0,58.72,58.82,58.69,58.82,10241.0
2016-05-04 12:35:00,58.82,58.85,58.74,58.74,4708.0,58.82,58.85,58.74,58.74,4708.0
2016-05-04 12:40:00,58.74,58.75,58.67,58.72,12717.0,58.74,58.75,58.67,58.72,12717.0
2016-05-04 12:45:00,58.7,58.76,58.69,58.74,5498.0,58.7,58.76,58.69,58.74,5498.0
2016-05-04 12:50:00,58.74,58.77,58.7,58.74,4385.0,58.74,58.77,58.7,58.74,4385.0
2016-05-04 12:55:00,58.71,58.74,58.6,58.6,8779.0,58.71,58.74,58.6,58.6,8779.0
2016-05-04 13:00:00,58.61,58.79,58.61,58.79,9149.0,58.61,58.79,58.61,58.79,9149.0
2016-05-04 13:05:00,58.77,58.87,58.77,58.8,13911.0,58.77,58.87,58.77,58.8,13911.0
2016-05-04 13:10:00,58.79,58.79,58.69,58.7,11972.0,58.79,58.79,58.69,58.7,11972.0
2016-05-04 13:15:00,58.71,58.85,58.7,58.83,10089.0,58.71,58.85,58.7,58.83,10089.0
2016-05-04 13:20:00,58.82,58.85,58.78,58.82,3800.0,58.82,58.85,58.78,58.82,3800.0
2016-05-04 13:25:00,58.82,58.84,58.77,58.84,8086.0,58.82,58.84,58.77,58.84,8086.0
2016-05-04 13:30:00,58.83,58.87,58.83,58.84,17316.0,58.83,58.87,58.83,58.84,17316.0
2016-05-04 13:35:00,58.84,58.86,58.76,58.79,8466.0,58.84,58.86,58.76,58.79,8466.0
2016-05-04 13:40:00,58.79,58.81,58.72,58.73,9057.0,58.79,58.81,58.72,58.73,9057.0
2016-05-04 13:45:00,58.72,58.73,58.67,58.71,7200.0,58.72,58.73,58.67,58.71,7200.0
2016-05-04 13:50:00,58.72,58.85,58.72,58.75,9433.0,58.72,58.85,58.72,58.75,9433.0
2016-05-04 13:55:00,58.75,58.75,58.61,58.65,17207.0,58.75,58.75,58.61,58.65,17207.0
2016-05-04 14:00:00,58.65,58.66,58.56,58.66,26738.0,58.65,58.66,58.56,58.66,26738.0
2016-05-04 14:05:00,58.64,58.64,58.5,58.53,16553.0,58.64,58.64,58.5,58.53,16553.0
2016-05-04 14:10:00,58.52,58.54,58.46,58.48,10396.0,58.52,58.54,58.46,58.48,10396.0
2016-05-04 14:15:00,58.47,58.5,58.36,58.5,37497.0,58.47,58.5,58.36,58.5,37497.0
2016-05-04 14:20:00,58.51,58.54,58.44,58.48,21939.0,58.51,58.54,58.44,58.48,21939.0
2016-05-04 14:25:00,58.48,58.58,58.48,58.55,34088.0,58.48,58.58,58.48,58.55,34088.0
2016-05-04 14:30:00,58.55,58.66,58.55,58.57,16527.0,58.55,58.66,58.55,58.57,16527.0
2016-05-04 14:35:00,58.57,58.58,58.51,58.57,29098.0,58.57,58.58,58.51,58.57,29098.0
2016-05-04 14:40:00,58.62,58.65,58.5,58.52,11943.0,58.62,58.65,58.5,58.52,11943.0
2016-05-04 14:45:00,58.52,58.59,58.51,58.56,20675.0,58.52,58.59,58.51,58.56,20675.0
2016-05-04 14:50:00,58.6,58.65,58.51,58.54,21366.0,58.6,58.65,58.51,58.54,21366.0
2016-05-04 14:55:00,58.54,58.6,58.53,58.56,9111.0,58.54,58.6,58.53,58.56,9111.0
2016-05-04 15:00:00,58.57,58.6,58.5,58.53,21276.0,58.57,58.6,58.5,58.53,21276.0
2016-05-04 15:05:00,58.51,58.52,58.44,58.51,17331.0,58.51,58.52,58.44,58.51,17331.0
2016-05-04 15:10:00,58.52,58.67,58.45,58.67,36307.0,58.52,58.67,58.45,58.67,36307.0
2016-05-04 15:15:00,58.67,58.73,58.64,58.65,14757.0,58.67,58.73,58.64,58.65,14757.0
2016-05-04 15:20:00,58.65,58.75,58.59,58.72,30043.0,58.65,58.75,58.59,58.72,30043.0
2016-05-04 15:25:00,58.75,58.79,58.62,58.62,13848.0,58.75,58.79,58.62,58.62,13848.0
2016-05-04 15:30:00,58.63,58.67,58.56,58.61,42996.0,58.63,58.67,58.56,58.61,42996.0
2016-05-04 15:35:00,58.61,58.69,58.61,58.62,14328.0,58.61,58.69,58.61,58.62,14328.0
2016-05-04 15:40:00,58.63,58.78,58.63,58.76,25868.0,58.63,58.78,58.63,58.76,25868.0
2016-05-04 15:45:00,58.76,58.79,58.74,58.74,28659.0,58.76,58.79,58.74,58.74,28659.0
2016-05-04 15:50:00,58.75,58.75,58.71,58.73,39144.0,58.75,58.75,58.71,58.73,39144.0
2016-05-04 15:55:00,58.73,58.76,58.7,58.73,82553.0,58.73,58.76,58.7,58.73,82553.0
2016-05-05 09:30:00,59.07,59.39,59.03,59.03,15429.0,59.07,59.39,59.03,59.03,15429.0
2016-05-05 09:35:00,59.14,59.14,58.8,58.96,12889.0,59.14,59.14,58.8,58.96,12889.0
2016-05-05 09:40:00,58.98,58.98,58.78,58.79,7100.0,58.98,58.98,58.78,58.79,7100.0
2016-05-05 09:45:00,58.81,58.86,58.62,58.86,10325.0,58.81,58.86,58.62,58.86,10325.0
2016-05-05 09:50:00,58.96,59.1,58.93,59.02,7911.0,58.96,59.1,58.93,59.02,7911.0
2016-05-05 09:55:00,59.06,59.08,58.77,58.83,9587.0,59.06,59.08,58.77,58.83,9587.0
2016-05-05 10:00:00,58.81,59.0,58.66,59.0,14600.0,58.81,59.0,58.66,59.0,14600.0
2016-05-05 10:05:00,59.0,59.07,58.92,58.98,17691.0,59.0,59.07,58.92,58.98,17691.0
2016-05-05 10:10:00,58.97,59.25,58.96,59.25,10930.0,58.97,59.25,58.96,59.25,10930.0
2016-05-05 10:15:00,59.26,59.26,58.92,58.98,7730.0,59.26,59.26,58.92,58.98,7730.0
2016-05-05 10:20:00,58.98,58.98,58.8,58.84,16924.0,58.98,58.98,58.8,58.84,16924.0
2016-05-05 10:25:00,58.84,58.88,58.61,58.72,13715.0,58.84,58.88,58.61,58.72,13715.0
2016-05-05 10:30:00,58.73,58.89,58.73,58.88,6400.0,58.73,58.89,58.73,58.88,6400.0
2016-05-05 10:35:00,58.86,58.92,58.82,58.91,5923.0,58.86,58.92,58.82,58.91,5923.0
2016-05-05 10:40:00,58.95,59.03,58.84,58.98,6607.0,58.95,59.03,58.84,58.98,6607.0
2016-05-05 10:45:00,58.99,59.07,58.94,59.04,5549.0,58.99,59.07,58.94,59.04,5549.0
2016-05-05 10:50:00,59.03,59.1,59.01,59.03,11007.0,59.03,59.1,59.01,59.03,11007.0
2016-05-05 10:55:00,59.09,59.12,59.05,59.1,3961.0,59.09,59.12,59.05,59.1,3961.0
2016-05-05 11:00:00,59.09,59.13,59.0,59.03,44504.0,59.09,59.13,59.0,59.03,44504.0
2016-05-05 11:05:00,59.04,59.1,58.98,59.01,10985.0,59.04,59.1,58.98,59.01,10985.0
2016-05-05 11:10:00,59.0,59.03,58.98,59.0,5159.0,59.0,59.03,58.98,59.0,5159.0
2016-05-05 11:15:00,59.0,59.02,58.92,59.0,9567.0,59.0,59.02,58.92,59.0,9567.0
2016-05-05 11:20:00,59.0,59.01,58.78,58.79,13108.0,59.0,59.01,58.78,58.79,13108.0
2016-05-05 11:25:00,58.79,58.94,58.79,58.93,46690.0,58.79,58.94,58.79,58.93,46690.0
2016-05-05 11:30:00,58.95,59.15,58.95,59.15,6849.0,58.95,59.15,58.95,59.15,6849.0
2016-05-05 11:35:00,59.17,59.32,59.17,59.24,8582.0,59.17,59.32,59.17,59.24,8582.0
2016-05-05 11:40:00,59.26,59.32,59.19,59.31,9453.0,59.26,59.32,59.19,59.31,9453.0
2016-05-05 11:45:00,59.29,59.31,59.18,59.21,7166.0,59.29,59.31,59.18,59.21,7166.0
2016-05-05 11:50:00,59.2,59.25,59.18,59.19,2654.0,59.2,59.25,59.18,59.19,2654.0
2016-05-05 11:55:00,59.18,59.18,59.1,59.15,6563.0,59.18,59.18,59.1,59.15,6563.0
2016-05-05 12:00:00,59.17,59.19,59.12,59.12,3384.0,59.17,59.19,59.12,59.12,3384.0
2016-05-05 12:05:00,59.13,59.18,59.1,59.11,6132.0,59.13,59.18,59.1,59.11,6132.0
2016-05-05 12:10:00,59.11,59.19,59.1,59.19,2200.0,59.11,59.19,59.1,59.19,2200.0
2016-05-05 12:15:00,59.21,59.25,59.15,59.16,7465.0,59.21,59.25,59.15,59.16,7465.0
2016-05-05 12:20:00,59.16,59.17,59.1,59.11,5900.0,59.16,59.17,59.1,59.11,5900.0
2016-05-05 12:25:00,59.1,59.11,59.07,59.09,3400.0,59.1,59.11,59.07,59.09,3400.0
2016-05-05 12:30:00,59.09,59.11,59.04,59.09,6921.0,59.09,59.11,59.04,59.09,6921.0
2016-05-05 12:35:00,59.09,59.1,59.0,59.0,15092.0,59.09,59.1,59.0,59.0,15092.0
2016-05-05 12:40:00,59.03,59.1,59.03,59.1,25016.0,59.03,59.1,59.03,59.1,25016.0
2016-05-05 12:45:00,59.09,59.09,59.02,59.06,3180.0,59.09,59.09,59.02,59.06,3180.0
2016-05-05 12:50:00,59.06,59.12,59.04,59.11,29700.0,59.06,59.12,59.04,59.11,29700.0
2016-05-05 12:55:00,59.12,59.15,59.1,59.13,1600.0,59.12,59.15,59.1,59.13,1600.0
2016-05-05 13:00:00,59.11,59.12,59.03,59.04,5368.0,59.11,59.12,59.03,59.04,5368.0
2016-05-05 13:05:00,59.05,59.06,59.03,59.03,2900.0,59.05,59.06,59.03,59.03,2900.0
2016-05-05 13:10:00,59.02,59.02,58.88,58.9,9632.0,59.02,59.02,58.88,58.9,9632.0
2016-05-05 13:15:00,58.88,58.88,58.78,58.81,7000.0,58.88,58.88,58.78,58.81,7000.0
2016-05-05 13:20:00,58.82,58.82,58.7,58.7,5050.0,58.82,58.82,58.7,58.7,5050.0
2016-05-05 13:25:00,58.66,58.71,58.59,58.61,2800.0,58.66,58.71,58.59,58.61,2800.0
2016-05-05 13:30:00,58.62,58.72,58.61,58.62,5377.0,58.62,58.72,58.61,58.62,5377.0
2016-05-05 13:35:00,58.63,58.65,58.57,58.58,4038.0,58.63,58.65,58.57,58.58,4038.0
2016-05-05 13:40:00,58.59,58.62,58.57,58.59,17131.0,58.59,58.62,58.57,58.59,17131.0
2016-05-05 13:45:00,58.6,58.63,58.58,58.59,25078.0,58.6,58.63,58.58,58.59,25078.0
2016-05-05 13:50:00,58.6,58.66,58.6,58.63,5400.0,58.6,58.66,58.6,58.63,5400.0
2016-05-05 13:55:00,58.6,58.6,58.57,58.6,7223.0,58.6,58.6,58.57,58.6,7223.0
2016-05-05 14:00:00,58.59,58.59,58.5,58.55,16049.0,58.59,58.59,58.5,58.55,16049.0
2016-05-05 14:05:00,58.55,58.6,58.53,58.57,7100.0,58.55,58.6,58.53,58.57,7100.0
2016-05-05 14:10:00,58.57,58.61,58.54,58.61,7135.0,58.57,58.61,58.54,58.61,7135.0
2016-05-05 14:15:00,58.62,58.65,58.5,58.5,9897.0,58.62,58.65,58.5,58.5,9897.0
2016-05-05 14:20:00,58.52,58.67,58.52,58.61,4700.0,58.52,58.67,58.52,58.61,4700.0
2016-05-05 14:25:00,58.64,58.65,58.58,58.59,2800.0,58.64,58.65,58.58,58.59,2800.0
2016-05-05 14:30:00,58.57,58.61,58.55,58.56,5700.0,58.57,58.61,58.55,58.56,5700.0
2016-05-05 14:35:00,58.55,58.62,58.55,58.6,6914.0,58.55,58.62,58.55,58.6,6914.0
2016-05-05 14:40:00,58.6,58.7,58.58,58.68,9141.0,58.6,58.7,58.58,58.68,9141.0
2016-05-05 14:45:00,58.7,58.74,58.69,58.69,7225.0,58.7,58.74,58.69,58.69,7225.0
2016-05-05 14:50:00,58.7,58.72,58.61,58.61,6632.0,58.7,58.72,58.61,58.61,6632.0
2016-05-05 14:55:00,58.62,58.65,58.54,58.54,8670.0,58.62,58.65,58.54,58.54,8670.0
2016-05-05 15:00:00,58.53,58.54,58.43,58.47,6722.0,58.53,58.54,58.43,58.47,6722.0
2016-05-05 15:05:00,58.47,58.54,58.44,58.54,6500.0,58.47,58.54,58.44,58.54,6500.0
2016-05-05 15:10:00,58.54,58.6,58.5,58.58,14682.0,58.54,58.6,58.5,58.58,14682.0
2016-05-05 15:15:00,58.58,58.58,58.46,58.52,33313.0,58.58,58.58,58.46,58.52,33313.0
2016-05-05 15:20:00,58.52,58.56,58.47,58.56,13309.0,58.52,58.56,58.47,58.56,13309.0
2016-05-05 15:25:00,58.56,58.6,58.52,58.58,12500.0,58.56,58.6,58.52,58.58,12500.0
2016-05-05 15:30:00,58.58,58.59,58.51,58.54,15300.0,58.58,58.59,58.51,58.54,15300.0
2016-05-05 15:35:00,58.53,58.54,58.47,58.5,19967.0,58.53,58.54,58.47,58.5,19967.0
2016-05-05 15:40:00,58.5,58.57,58.48,58.57,27600.0,58.5,58.57,58.48,58.57,27600.0
2016-05-05 15:45:00,58.56,58.57,58.41,58.41,23533.0,58.56,58.57,58.41,58.41,23533.0
2016-05-05 15:50:00,58.42,58.44,58.35,58.35,34279.0,58.42,58.44,58.35,58.35,34279.0
2016-05-05 15:55:00,58.36,58.48,58.34,58.46,155685.0,58.36,58.48,58.34,58.46,155685.0
2016-05-06 09:30:00,58.44,59.58,58.44,59.38,91778.0,58.44,59.58,58.44,59.38,91778.0
2016-05-06 09:35:00,59.44,59.61,59.23,59.51,64382.0,59.44,59.61,59.23,59.51,64382.0
2016-05-06 09:40:00,59.51,59.82,59.28,59.3,48435.0,59.51,59.82,59.28,59.3,48435.0
2016-05-06 09:45:00,59.28,59.28,58.74,58.75,40590.0,59.28,59.28,58.74,58.75,40590.0
2016-05-06 09:50:00,58.73,58.89,58.59,58.71,19000.0,58.73,58.89,58.59,58.71,19000.0
2016-05-06 09:55:00,58.71,58.77,58.5,58.52,13131.0,58.71,58.77,58.5,58.52,13131.0
2016-05-06 10:00:00,58.54,58.6,58.43,58.55,19522.0,58.54,58.6,58.43,58.55,19522.0
2016-05-06 10:05:00,58.52,58.64,58.45,58.59,13940.0,58.52,58.64,58.45,58.59,13940.0
2016-05-06 10:10:00,58.64,58.68,58.46,58.5,11614.0,58.64,58.68,58.46,58.5,11614.0
2016-05-06 10:15:00,58.44,58.46,58.3,58.37,4370.0,58.44,58.46,58.3,58.37,4370.0
2016-05-06 10:20:00,58.36,58.36,58.15,58.2,17485.0,58.36,58.36,58.15,58.2,17485.0
2016-05-06 10:25:00,58.2,58.4,58.1,58.35,14496.0,58.2,58.4,58.1,58.35,14496.0
2016-05-06 10:30:00,58.36,58.41,58.3,58.33,8707.0,58.36,58.41,58.3,58.33,8707.0
2016-05-06 10:35:00,58.31,58.36,58.21,58.23,37144.0,58.31,58.36,58.21,58.23,37144.0
2016-05-06 10:40:00,58.24,58.28,58.2,58.22,35715.0,58.24,58.28,58.2,58.22,35715.0
2016-05-06 10:45:00,58.22,58.22,58.07,58.16,26770.0,58.22,58.22,58.07,58.16,26770.0
2016-05-06 10:50:00,58.14,58.21,58.06,58.15,13099.0,58.14,58.21,58.06,58.15,13099.0
2016-05-06 10:55:00,58.16,58.19,58.03,58.05,8088.0,58.16,58.19,58.03,58.05,8088.0
2016-05-06 11:00:00,58.06,58.15,58.05,58.1,8800.0,58.06,58.15,58.05,58.1,8800.0
2016-05-06 11:05:00,58.1,58.17,58.1,58.15,16090.0,58.1,58.17,58.1,58.15,16090.0
2016-05-06 11:10:00,58.16,58.23,58.16,58.2,20026.0,58.16,58.23,58.16,58.2,20026.0
2016-05-06 11:15:00,58.25,58.4,58.25,58.36,4200.0,58.25,58.4,58.25,58.36,4200.0
2016-05-06 11:20:00,58.42,58.46,58.38,58.43,7054.0,58.42,58.46,58.38,58.43,7054.0
2016-05-06 11:25:00,58.42,58.44,58.36,58.36,3531.0,58.42,58.44,58.36,58.36,3531.0
2016-05-06 11:30:00,58.36,58.39,58.26,58.29,9349.0,58.36,58.39,58.26,58.29,9349.0
2016-05-06 11:35:00,58.31,58.32,58.2,58.32,14993.0,58.31,58.32,58.2,58.32,14993.0
2016-05-06 11:40:00,58.32,58.32,58.24,58.24,9692.0,58.32,58.32,58.24,58.24,9692.0
2016-05-06 11:45:00,58.26,58.27,58.23,58.23,7200.0,58.26,58.27,58.23,58.23,7200.0
2016-05-06 11:50:00,58.24,58.27,58.21,58.24,12647.0,58.24,58.27,58.21,58.24,12647.0
2016-05-06 11:55:00,58.23,58.27,58.15,58.15,14091.0,58.23,58.27,58.15,58.15,14091.0
2016-05-06 12:00:00,58.16,58.19,58.14,58.19,11949.0,58.16,58.19,58.14,58.19,11949.0
2016-05-06 12:05:00,58.17,58.33,58.14,58.33,13000.0,58.17,58.33,58.14,58.33,13000.0
2016-05-06 12:10:00,58.34,58.37,58.27,58.28,17300.0,58.34,58.37,58.27,58.28,17300.0
2016-05-06 12:15:00,58.26,58.26,58.17,58.22,11241.0,58.26,58.26,58.17,58.22,11241.0
2016-05-06 12:20:00,58.21,58.21,58.16,58.17,4700.0,58.21,58.21,58.16,58.17,4700.0
2016-05-06 12:25:00,58.17,58.29,58.16,58.29,6470.0,58.17,58.29,58.16,58.29,6470.0
2016-05-06 12:30:00,58.3,58.3,58.17,58.21,20533.0,58.3,58.3,58.17,58.21,20533.0
2016-05-06 12:35:00,58.21,58.31,58.2,58.3,5200.0,58.21,58.31,58.2,58.3,5200.0
2016-05-06 12:40:00,58.3,58.44,58.3,58.44,2251.0,58.3,58.44,58.3,58.44,2251.0
2016-05-06 12:45:00,58.42,58.42,58.32,58.33,10170.0,58.42,58.42,58.32,58.33,10170.0
2016-05-06 12:50:00,58.34,58.35,58.31,58.33,39766.0,58.34,58.35,58.31,58.33,39766.0
2016-05-06 12:55:00,58.33,58.42,58.31,58.41,49275.0,58.33,58.42,58.31,58.41,49275.0
2016-05-06 13:00:00,58.42,58.5,58.38,58.5,19127.0,58.42,58.5,58.38,58.5,19127.0
2016-05-06 13:05:00,58.51,58.59,58.51,58.56,9369.0,58.51,58.59,58.51,58.56,9369.0
2016-05-06 13:10:00,58.56,58.61,58.54,58.59,9040.0,58.56,58.61,58.54,58.59,9040.0
2016-05-06 13:15:00,58.59,58.63,58.58,58.59,7515.0,58.59,58.63,58.58,58.59,7515.0
2016-05-06 13:20:00,58.58,58.59,58.49,58.53,16543.0,58.58,58.59,58.49,58.53,16543.0
2016-05-06 13:25:00,58.53,58.59,58.49,58.5,10447.0,58.53,58.59,58.49,58.5,10447.0
2016-05-06 13:30:00,58.5,58.51,58.47,58.49,7700.0,58.5,58.51,58.47,58.49,7700.0
2016-05-06 13:35:00,58.5,58.53,58.47,58.49,7180.0,58.5,58.53,58.47,58.49,7180.0
2016-05-06 13:40:00,58.5,58.5,58.44,58.44,8952.0,58.5,58.5,58.44,58.44,8952.0
2016-05-06 13:45:00,58.46,58.64,58.45,58.62,17794.0,58.46,58.64,58.45,58.62,17794.0
2016-05-06 13:50:00,58.62,58.64,58.53,58.56,14673.0,58.62,58.64,58.53,58.56,14673.0
2016-05-06 13:55:00,58.55,58.76,58.53,58.76,12198.0,58.55,58.76,58.53,58.76,12198.0
2016-05-06 14:00:00,58.76,58.8,58.68,58.79,27397.0,58.76,58.8,58.68,58.79,27397.0
2016-05-06 14:05:00,58.8,59.02,58.79,59.0,15853.0,58.8,59.02,58.79,59.0,15853.0
2016-05-06 14:10:00,59.0,59.0,58.87,58.88,11859.0,59.0,59.0,58.87,58.88,11859.0
2016-05-06 14:15:00,58.89,58.91,58.83,58.84,16878.0,58.89,58.91,58.83,58.84,16878.0
2016-05-06 14:20:00,58.84,58.86,58.75,58.78,13269.0,58.84,58.86,58.75,58.78,13269.0
2016-05-06 14:25:00,58.79,58.85,58.74,58.76,10110.0,58.79,58.85,58.74,58.76,10110.0
2016-05-06 14:30:00,58.77,58.77,58.67,58.69,13649.0,58.77,58.77,58.67,58.69,13649.0
2016-05-06 14:35:00,58.7,58.72,58.64,58.71,13549.0,58.7,58.72,58.64,58.71,13549.0
2016-05-06 14:40:00,58.72,58.81,58.72,58.77,16997.0,58.72,58.81,58.72,58.77,16997.0
2016-05-06 14:45:00,58.77,58.81,58.74,58.75,9325.0,58.77,58.81,58.74,58.75,9325.0
2016-05-06 14:50:00,58.76,58.83,58.75,58.83,12364.0,58.76,58.83,58.75,58.83,12364.0
2016-05-06 14:55:00,58.83,58.83,58.75,58.75,10286.0,58.83,58.83,58.75,58.75,10286.0
2016-05-06 15:00:00,58.76,58.8,58.73,58.76,19767.0,58.76,58.8,58.73,58.76,19767.0
2016-05-06 15:05:00,58.75,58.76,58.69,58.69,12786.0,58.75,58.76,58.69,58.69,12786.0
2016-05-06 15:10:00,58.69,58.73,58.63,58.63,14328.0,58.69,58.73,58.63,58.63,14328.0
2016-05-06 15:15:00,58.64,58.69,58.62,58.65,10116.0,58.64,58.69,58.62,58.65,10116.0
2016-05-06 15:20:00,58.65,58.68,58.59,58.68,44263.0,58.65,58.68,58.59,58.68,44263.0
2016-05-06 15:25:00,58.69,58.83,58.69,58.81,23618.0,58.69,58.83,58.69,58.81,23618.0
2016-05-06 15:30:00,58.81,58.82,58.68,58.69,17972.0,58.81,58.82,58.68,58.69,17972.0
2016-05-06 15:35:00,58.7,58.72,58.67,58.68,31396.0,58.7,58.72,58.67,58.68,31396.0
2016-05-06 15:40:00,58.67,58.69,58.6,58.6,39375.0,58.67,58.69,58.6,58.6,39375.0
2016-05-06 15:45:00,58.59,58.62,58.56,58.57,61366.0,58.59,58.62,58.56,58.57,61366.0
2016-05-06 15:50:00,58.57,58.62,58.56,58.61,104421.0,58.57,58.62,58.56,58.61,104421.0
2016-05-06 15:55:00,58.62,58.69,58.51,58.66,209639.0,58.62,58.69,58.51,58.66,209639.0
2016-05-09 09:30:00,58.67,58.92,58.49,58.67,15682.0,58.67,58.92,58.49,58.67,15682.0
2016-05-09 09:35:00,58.68,59.1,58.68,58.98,40530.0,58.68,59.1,58.68,58.98,40530.0
2016-05-09 09:40:00,59.02,59.34,58.83,59.33,8385.0,59.02,59.34,58.83,59.33,8385.0
2016-05-09 09:45:00,59.26,59.26,58.83,58.83,8561.0,59.26,59.26,58.83,58.83,8561.0
2016-05-09 09:50:00,58.79,58.93,58.77,58.87,6193.0,58.79,58.93,58.77,58.87,6193.0
2016-05-09 09:55:00,58.83,58.89,58.7,58.89,7905.0,58.83,58.89,58.7,58.89,7905.0
2016-05-09 10:00:00,58.9,59.02,58.83,58.87,10989.0,58.9,59.02,58.83,58.87,10989.0
2016-05-09 10:05:00,58.88,58.97,58.88,58.95,3965.0,58.88,58.97,58.88,58.95,3965.0
2016-05-09 10:10:00,58.93,59.07,58.84,58.9,11334.0,58.93,59.07,58.84,58.9,11334.0
2016-05-09 10:15:00,58.95,58.95,58.87,58.88,5716.0,58.95,58.95,58.87,58.88,5716.0
2016-05-09 10:20:00,58.89,58.92,58.65,58.65,7740.0,58.89,58.92,58.65,58.65,7740.0
2016-05-09 10:25:00,58.65,58.72,58.57,58.7,9550.0,58.65,58.72,58.57,58.7,9550.0
2016-05-09 10:30:00,58.71,58.76,58.62,58.64,5556.0,58.71,58.76,58.62,58.64,5556.0
2016-05-09 10:35:00,58.69,58.82,58.65,58.71,7068.0,58.69,58.82,58.65,58.71,7068.0
2016-05-09 10:40:00,58.7,58.9,58.68,58.81,7900.0,58.7,58.9,58.68,58.81,7900.0
2016-05-09 10:45:00,58.83,58.9,58.76,58.9,5100.0,58.83,58.9,58.76,58.9,5100.0
2016-05-09 10:50:00,58.89,58.93,58.84,58.85,3200.0,58.89,58.93,58.84,58.85,3200.0
2016-05-09 10:55:00,58.86,58.88,58.79,58.84,5710.0,58.86,58.88,58.79,58.84,5710.0
2016-05-09 11:00:00,58.82,59.03,58.82,59.03,6081.0,58.82,59.03,58.82,59.03,6081.0
2016-05-09 11:05:00,59.01,59.01,58.9,58.9,8791.0,59.01,59.01,58.9,58.9,8791.0
2016-05-09 11:10:00,58.9,58.9,58.57,58.57,6292.0,58.9,58.9,58.57,58.57,6292.0
2016-05-09 11:15:00,58.57,58.64,58.52,58.61,4253.0,58.57,58.64,58.52,58.61,4253.0
2016-05-09 11:20:00,58.66,58.74,58.63,58.65,5756.0,58.66,58.74,58.63,58.65,5756.0
2016-05-09 11:25:00,58.64,58.71,58.59,58.69,60882.0,58.64,58.71,58.59,58.69,60882.0
2016-05-09 11:30:00,58.71,58.72,58.61,58.64,7900.0,58.71,58.72,58.61,58.64,7900.0
2016-05-09 11:35:00,58.7,58.88,58.66,58.87,7320.0,58.7,58.88,58.66,58.87,7320.0
2016-05-09 11:40:00,58.87,58.97,58.84,58.97,2800.0,58.87,58.97,58.84,58.97,2800.0
2016-05-09 11:45:00,58.95,59.03,58.95,59.0,2500.0,58.95,59.03,58.95,59.0,2500.0
2016-05-09 11:50:00,58.99,59.0,58.86,58.87,6267.0,58.99,59.0,58.86,58.87,6267.0
2016-05-09 11:55:00,58.86,58.87,58.79,58.81,40238.0,58.86,58.87,58.79,58.81,40238.0
2016-05-09 12:00:00,58.81,58.94,58.81,58.89,11690.0,58.81,58.94,58.81,58.89,11690.0
2016-05-09 12:05:00,58.92,58.95,58.8,58.8,7600.0,58.92,58.95,58.8,58.8,7600.0
2016-05-09 12:10:00,58.78,58.99,58.77,58.96,4545.0,58.78,58.99,58.77,58.96,4545.0
2016-05-09 12:15:00,58.96,58.96,58.88,58.92,2502.0,58.96,58.96,58.88,58.92,2502.0
2016-05-09 12:20:00,58.92,59.03,58.91,58.99,3600.0,58.92,59.03,58.91,58.99,3600.0
2016-05-09 12:25:00,59.02,59.05,59.0,59.02,3600.0,59.02,59.05,59.0,59.02,3600.0
2016-05-09 12:30:00,59.05,59.05,58.94,58.98,6200.0,59.05,59.05,58.94,58.98,6200.0
2016-05-09 12:35:00,58.97,58.99,58.93,58.95,5985.0,58.97,58.99,58.93,58.95,5985.0
2016-05-09 12:40:00,58.93,58.95,58.88,58.9,8991.0,58.93,58.95,58.88,58.9,8991.0
2016-05-09 12:45:00,58.89,59.01,58.87,58.98,4941.0,58.89,59.01,58.87,58.98,4941.0
2016-05-09 12:50:00,58.96,58.96,58.83,58.84,17477.0,58.96,58.96,58.83,58.84,17477.0
2016-05-09 12:55:00,58.87,58.93,58.87,58.92,2912.0,58.87,58.93,58.87,58.92,2912.0
2016-05-09 13:00:00,58.9,59.01,58.89,59.0,6600.0,58.9,59.01,58.89,59.0,6600.0
2016-05-09 13:05:00,59.0,59.1,59.0,59.08,4536.0,59.0,59.1,59.0,59.08,4536.0
2016-05-09 13:10:00,59.11,59.11,59.05,59.07,5102.0,59.11,59.11,59.05,59.07,5102.0
2016-05-09 13:15:00,59.04,59.05,58.99,59.0,8101.0,59.04,59.05,58.99,59.0,8101.0
2016-05-09 13:20:00,59.0,59.04,58.98,58.98,6248.0,59.0,59.04,58.98,58.98,6248.0
2016-05-09 13:25:00,58.99,59.04,58.97,59.02,6612.0,58.99,59.04,58.97,59.02,6612.0
2016-05-09 13:30:00,59.03,59.13,59.01,59.07,27846.0,59.03,59.13,59.01,59.07,27846.0
2016-05-09 13:35:00,59.07,59.1,58.92,58.93,36542.0,59.07,59.1,58.92,58.93,36542.0
2016-05-09 13:40:00,58.93,58.98,58.86,58.9,49143.0,58.93,58.98,58.86,58.9,49143.0
2016-05-09 13:45:00,58.88,58.95,58.87,58.89,35168.0,58.88,58.95,58.87,58.89,35168.0
2016-05-09 13:50:00,58.91,58.94,58.88,58.9,24432.0,58.91,58.94,58.88,58.9,24432.0
2016-05-09 13:55:00,58.89,58.89,58.87,58.89,6499.0,58.89,58.89,58.87,58.89,6499.0
2016-05-09 14:00:00,58.89,58.92,58.88,58.89,17972.0,58.89,58.92,58.88,58.89,17972.0
2016-05-09 14:05:00,58.89,58.91,58.85,58.88,8216.0,58.89,58.91,58.85,58.88,8216.0
2016-05-09 14:10:00,58.86,58.91,58.86,58.9,8792.0,58.86,58.91,58.86,58.9,8792.0
2016-05-09 14:15:00,58.89,58.9,58.86,58.89,9047.0,58.89,58.9,58.86,58.89,9047.0
2016-05-09 14:20:00,58.88,58.93,58.85,58.86,28311.0,58.88,58.93,58.85,58.86,28311.0
2016-05-09 14:25:00,58.86,58.93,58.84,58.87,43056.0,58.86,58.93,58.84,58.87,43056.0
2016-05-09 14:30:00,58.87,58.87,58.85,58.86,17687.0,58.87,58.87,58.85,58.86,17687.0
2016-05-09 14:35:00,58.86,58.89,58.85,58.87,31111.0,58.86,58.89,58.85,58.87,31111.0
2016-05-09 14:40:00,58.86,58.87,58.85,58.87,12516.0,58.86,58.87,58.85,58.87,12516.0
2016-05-09 14:45:00,58.86,58.87,58.85,58.87,23299.0,58.86,58.87,58.85,58.87,23299.0
2016-05-09 14:50:00,58.87,58.95,58.86,58.86,91720.0,58.87,58.95,58.86,58.86,91720.0
2016-05-09 14:55:00,58.86,59.06,58.85,59.06,34200.0,58.86,59.06,58.85,59.06,34200.0
2016-05-09 15:00:00,59.06,59.08,58.96,58.96,14036.0,59.06,59.08,58.96,58.96,14036.0
2016-05-09 15:05:00,58.98,59.0,58.93,58.95,15534.0,58.98,59.0,58.93,58.95,15534.0
2016-05-09 15:10:00,58.95,59.0,58.94,58.98,15012.0,58.95,59.0,58.94,58.98,15012.0
2016-05-09 15:15:00,58.97,58.99,58.89,58.91,37918.0,58.97,58.99,58.89,58.91,37918.0
2016-05-09 15:20:00,58.9,58.93,58.88,58.88,37182.0,58.9,58.93,58.88,58.88,37182.0
2016-05-09 15:25:00,58.91,58.92,58.87,58.87,20699.0,58.91,58.92,58.87,58.87,20699.0
2016-05-09 15:30:00,58.88,58.89,58.8,58.83,18427.0,58.88,58.89,58.8,58.83,18427.0
2016-05-09 15:35:00,58.83,58.87,58.81,58.82,23451.0,58.83,58.87,58.81,58.82,23451.0
2016-05-09 15:40:00,58.81,58.9,58.75,58.77,30889.0,58.81,58.9,58.75,58.77,30889.0
2016-05-09 15:45:00,58.78,58.88,58.78,58.81,33061.0,58.78,58.88,58.78,58.81,33061.0
2016-05-09 15:50:00,58.83,58.83,58.73,58.74,42199.0,58.83,58.83,58.73,58.74,42199.0
2016-05-09 15:55:00,58.74,58.8,58.7,58.78,78786.0,58.74,58.8,58.7,58.78,78786.0
2016-05-10 09:30:00,58.91,59.15,58.89,59.03,15650.0,58.91,59.15,58.89,59.03,15650.0
2016-05-10 09:35:00,59.11,59.27,59.03,59.08,8240.0,59.11,59.27,59.03,59.08,8240.0
2016-05-10 09:40:00,59.01,59.23,58.95,59.23,6800.0,59.01,59.23,58.95,59.23,6800.0
2016-05-10 09:45:00,59.16,59.38,59.14,59.35,4982.0,59.16,59.38,59.14,59.35,4982.0
2016-05-10 09:50:00,59.33,59.42,59.27,59.27,5846.0,59.33,59.42,59.27,59.27,5846.0
2016-05-10 09:55:00,59.24,59.24,59.06,59.18,3877.0,59.24,59.24,59.06,59.18,3877.0
2016-05-10 10:00:00,59.19,59.3,59.16,59.19,10156.0,59.19,59.3,59.16,59.19,10156.0
2016-05-10 10:05:00,59.2,59.2,58.97,58.97,41221.0,59.2,59.2,58.97,58.97,41221.0
2016-05-10 10:10:00,58.97,59.11,58.97,59.01,40222.0,58.97,59.11,58.97,59.01,40222.0
2016-05-10 10:15:00,59.01,59.12,59.0,59.12,55663.0,59.01,59.12,59.0,59.12,55663.0
2016-05-10 10:20:00,59.12,59.17,59.0,59.04,51652.0,59.12,59.17,59.0,59.04,51652.0
2016-05-10 10:25:00,59.04,59.08,58.98,59.02,40052.0,59.04,59.08,58.98,59.02,40052.0
2016-05-10 10:30:00,59.02,59.06,59.0,59.03,88779.0,59.02,59.06,59.0,59.03,88779.0
2016-05-10 10:35:00,59.03,59.45,59.01,59.25,97900.0,59.03,59.45,59.01,59.25,97900.0
2016-05-10 10:40:00,59.27,59.41,59.23,59.37,40652.0,59.27,59.41,59.23,59.37,40652.0
2016-05-10 10:45:00,59.4,59.4,59.29,59.32,16484.0,59.4,59.4,59.29,59.32,16484.0
2016-05-10 10:50:00,59.33,59.36,59.24,59.27,10945.0,59.33,59.36,59.24,59.27,10945.0
2016-05-10 10:55:00,59.29,59.29,59.24,59.26,17140.0,59.29,59.29,59.24,59.26,17140.0
2016-05-10 11:00:00,59.26,59.31,59.24,59.26,27438.0,59.26,59.31,59.24,59.26,27438.0
2016-05-10 11:05:00,59.26,59.28,59.19,59.28,27352.0,59.26,59.28,59.19,59.28,27352.0
2016-05-10 11:10:00,59.28,59.29,59.25,59.27,16298.0,59.28,59.29,59.25,59.27,16298.0
2016-05-10 11:15:00,59.27,59.29,59.25,59.29,11427.0,59.27,59.29,59.25,59.29,11427.0
2016-05-10 11:20:00,59.3,59.31,59.25,59.26,27353.0,59.3,59.31,59.25,59.26,27353.0
2016-05-10 11:25:00,59.29,59.44,59.25,59.41,52253.0,59.29,59.44,59.25,59.41,52253.0
2016-05-10 11:30:00,59.41,59.5,59.35,59.42,18794.0,59.41,59.5,59.35,59.42,18794.0
2016-05-10 11:35:00,59.43,59.45,59.39,59.4,13556.0,59.43,59.45,59.39,59.4,13556.0
2016-05-10 11:40:00,59.4,59.41,59.32,59.35,5300.0,59.4,59.41,59.32,59.35,5300.0
2016-05-10 11:45:00,59.33,59.35,59.23,59.25,14387.0,59.33,59.35,59.23,59.25,14387.0
2016-05-10 11:50:00,59.24,59.31,59.23,59.28,59692.0,59.24,59.31,59.23,59.28,59692.0
2016-05-10 11:55:00,59.27,59.32,59.25,59.31,49425.0,59.27,59.32,59.25,59.31,49425.0
2016-05-10 12:00:00,59.32,59.37,59.28,59.3,28630.0,59.32,59.37,59.28,59.3,28630.0
2016-05-10 12:05:00,59.31,59.46,59.3,59.41,25412.0,59.31,59.46,59.3,59.41,25412.0
2016-05-10 12:10:00,59.42,59.46,59.38,59.41,17007.0,59.42,59.46,59.38,59.41,17007.0
2016-05-10 12:15:00,59.43,59.53,59.4,59.5,35362.0,59.43,59.53,59.4,59.5,35362.0
2016-05-10 12:20:00,59.5,59.52,59.44,59.44,16308.0,59.5,59.52,59.44,59.44,16308.0
2016-05-10 12:25:00,59.43,59.46,59.39,59.42,9249.0,59.43,59.46,59.39,59.42,9249.0
2016-05-10 12:30:00,59.46,59.47,59.41,59.42,14600.0,59.46,59.47,59.41,59.42,14600.0
2016-05-10 12:35:00,59.43,59.46,59.39,59.4,22491.0,59.43,59.46,59.39,59.4,22491.0
2016-05-10 12:40:00,59.4,59.45,59.39,59.42,10535.0,59.4,59.45,59.39,59.42,10535.0
2016-05-10 12:45:00,59.44,59.5,59.43,59.49,22226.0,59.44,59.5,59.43,59.49,22226.0
2016-05-10 12:50:00,59.5,59.55,59.45,59.49,33879.0,59.5,59.55,59.45,59.49,33879.0
2016-05-10 12:55:00,59.49,59.59,59.49,59.55,26363.0,59.49,59.59,59.49,59.55,26363.0
2016-05-10 13:00:00,59.56,59.59,59.54,59.55,19639.0,59.56,59.59,59.54,59.55,19639.0
2016-05-10 13:05:00,59.55,59.58,59.54,59.56,21219.0,59.55,59.58,59.54,59.56,21219.0
2016-05-10 13:10:00,59.57,59.62,59.52,59.52,21479.0,59.57,59.62,59.52,59.52,21479.0
2016-05-10 13:15:00,59.53,59.53,59.46,59.48,10096.0,59.53,59.53,59.46,59.48,10096.0
2016-05-10 13:20:00,59.46,59.52,59.46,59.51,10779.0,59.46,59.52,59.46,59.51,10779.0
2016-05-10 13:25:00,59.52,59.56,59.49,59.55,9859.0,59.52,59.56,59.49,59.55,9859.0
2016-05-10 13:30:00,59.57,59.58,59.5,59.53,42449.0,59.57,59.58,59.5,59.53,42449.0
2016-05-10 13:35:00,59.54,59.6,59.53,59.54,23284.0,59.54,59.6,59.53,59.54,23284.0
2016-05-10 13:40:00,59.54,59.56,59.49,59.5,20603.0,59.54,59.56,59.49,59.5,20603.0
2016-05-10 13:45:00,59.49,59.53,59.49,59.51,14021.0,59.49,59.53,59.49,59.51,14021.0
2016-05-10 13:50:00,59.52,59.58,59.51,59.55,19894.0,59.52,59.58,59.51,59.55,19894.0
2016-05-10 13:55:00,59.56,59.6,59.52,59.55,40848.0,59.56,59.6,59.52,59.55,40848.0
2016-05-10 14:00:00,59.54,59.56,59.49,59.55,14392.0,59.54,59.56,59.49,59.55,14392.0
2016-05-10 14:05:00,59.54,59.57,59.49,59.51,23612.0,59.54,59.57,59.49,59.51,23612.0
2016-05-10 14:10:00,59.5,59.52,59.48,59.49,9621.0,59.5,59.52,59.48,59.49,9621.0
2016-05-10 14:15:00,59.5,59.59,59.49,59.55,17038.0,59.5,59.59,59.49,59.55,17038.0
2016-05-10 14:20:00,59.58,59.6,59.55,59.56,32048.0,59.58,59.6,59.55,59.56,32048.0
2016-05-10 14:25:00,59.56,59.59,59.49,59.5,39058.0,59.56,59.59,59.49,59.5,39058.0
2016-05-10 14:30:00,59.51,59.54,59.49,59.49,12888.0,59.51,59.54,59.49,59.49,12888.0
2016-05-10 14:35:00,59.49,59.53,59.48,59.51,10785.0,59.49,59.53,59.48,59.51,10785.0
2016-05-10 14:40:00,59.52,59.58,59.51,59.57,16373.0,59.52,59.58,59.51,59.57,16373.0
2016-05-10 14:45:00,59.57,59.58,59.5,59.54,25575.0,59.57,59.58,59.5,59.54,25575.0
2016-05-10 14:50:00,59.54,59.54,59.51,59.53,14873.0,59.54,59.54,59.51,59.53,14873.0
2016-05-10 14:55:00,59.53,59.54,59.45,59.45,25233.0,59.53,59.54,59.45,59.45,25233.0
2016-05-10 15:00:00,59.45,59.53,59.45,59.5,7905.0,59.45,59.53,59.45,59.5,7905.0
2016-05-10 15:05:00,59.5,59.54,59.49,59.53,13775.0,59.5,59.54,59.49,59.53,13775.0
2016-05-10 15:10:00,59.52,59.53,59.48,59.49,25132.0,59.52,59.53,59.48,59.49,25132.0
2016-05-10 15:15:00,59.49,59.53,59.49,59.51,15751.0,59.49,59.53,59.49,59.51,15751.0
2016-05-10 15:20:00,59.51,59.55,59.5,59.52,33361.0,59.51,59.55,59.5,59.52,33361.0
2016-05-10 15:25:00,59.52,59.54,59.49,59.49,39443.0,59.52,59.54,59.49,59.49,39443.0
2016-05-10 15:30:00,59.49,59.5,59.45,59.49,30449.0,59.49,59.5,59.45,59.49,30449.0
2016-05-10 15:35:00,59.48,59.49,59.46,59.47,26098.0,59.48,59.49,59.46,59.47,26098.0
2016-05-10 15:40:00,59.47,59.53,59.46,59.52,63976.0,59.47,59.53,59.46,59.52,63976.0
2016-05-10 15:45:00,59.52,59.54,59.48,59.52,51586.0,59.52,59.54,59.48,59.52,51586.0
2016-05-10 15:50:00,59.52,59.54,59.48,59.51,62165.0,59.52,59.54,59.48,59.51,62165.0
2016-05-10 15:55:00,59.52,59.66,59.51,59.57,159216.0,59.52,59.66,59.51,59.57,159216.0
2016-05-11 09:30:00,59.42,59.73,59.39,59.51,17285.0,59.42,59.73,59.39,59.51,17285.0
2016-05-11 09:35:00,59.51,59.65,59.46,59.51,24341.0,59.51,59.65,59.46,59.51,24341.0
2016-05-11 09:40:00,59.53,59.53,59.38,59.47,7910.0,59.53,59.53,59.38,59.47,7910.0
2016-05-11 09:45:00,59.47,59.55,59.35,59.44,14477.0,59.47,59.55,59.35,59.44,14477.0
2016-05-11 09:50:00,59.41,59.42,59.31,59.33,3100.0,59.41,59.42,59.31,59.33,3100.0
2016-05-11 09:55:00,59.32,59.41,59.24,59.38,5737.0,59.32,59.41,59.24,59.38,5737.0
2016-05-11 10:00:00,59.35,59.42,59.29,59.38,6537.0,59.35,59.42,59.29,59.38,6537.0
2016-05-11 10:05:00,59.38,59.53,59.38,59.5,7547.0,59.38,59.53,59.38,59.5,7547.0
2016-05-11 10:10:00,59.51,59.54,59.45,59.51,23327.0,59.51,59.54,59.45,59.51,23327.0
2016-05-11 10:15:00,59.51,59.54,59.45,59.51,16831.0,59.51,59.54,59.45,59.51,16831.0
2016-05-11 10:20:00,59.5,59.54,59.46,59.54,41645.0,59.5,59.54,59.46,59.54,41645.0
2016-05-11 10:25:00,59.54,59.54,59.48,59.5,46508.0,59.54,59.54,59.48,59.5,46508.0
2016-05-11 10:30:00,59.51,59.58,59.48,59.54,90579.0,59.51,59.58,59.48,59.54,90579.0
2016-05-11 10:35:00,59.53,59.58,59.48,59.5,72973.0,59.53,59.58,59.48,59.5,72973.0
2016-05-11 10:40:00,59.51,59.53,59.33,59.34,20367.0,59.51,59.53,59.33,59.34,20367.0
2016-05-11 10:45:00,59.37,59.51,59.37,59.41,12579.0,59.37,59.51,59.37,59.41,12579.0
2016-05-11 10:50:00,59.4,59.42,59.3,59.34,12297.0,59.4,59.42,59.3,59.34,12297.0
2016-05-11 10:55:00,59.33,59.49,59.32,59.48,7035.0,59.33,59.49,59.32,59.48,7035.0
2016-05-11 11:00:00,59.46,59.49,59.22,59.22,24124.0,59.46,59.49,59.22,59.22,24124.0
2016-05-11 11:05:00,59.22,59.28,59.15,59.27,6450.0,59.22,59.28,59.15,59.27,6450.0
2016-05-11 11:10:00,59.27,59.28,59.2,59.22,25010.0,59.27,59.28,59.2,59.22,25010.0
2016-05-11 11:15:00,59.21,59.39,59.12,59.34,43279.0,59.21,59.39,59.12,59.34,43279.0
2016-05-11 11:20:00,59.33,59.4,59.31,59.37,12604.0,59.33,59.4,59.31,59.37,12604.0
2016-05-11 11:25:00,59.37,59.45,59.28,59.39,23600.0,59.37,59.45,59.28,59.39,23600.0
2016-05-11 11:30:00,59.4,59.42,59.34,59.4,8600.0,59.4,59.42,59.34,59.4,8600.0
2016-05-11 11:35:00,59.41,59.51,59.41,59.46,7200.0,59.41,59.51,59.41,59.46,7200.0
2016-05-11 11:40:00,59.47,59.54,59.45,59.53,13053.0,59.47,59.54,59.45,59.53,13053.0
2016-05-11 11:45:00,59.52,59.54,59.44,59.44,29759.0,59.52,59.54,59.44,59.44,29759.0
2016-05-11 11:50:00,59.45,59.49,59.43,59.46,18884.0,59.45,59.49,59.43,59.46,18884.0
2016-05-11 11:55:00,59.46,59.48,59.41,59.46,17108.0,59.46,59.48,59.41,59.46,17108.0
2016-05-11 12:00:00,59.45,59.54,59.42,59.52,19783.0,59.45,59.54,59.42,59.52,19783.0
2016-05-11 12:05:00,59.52,59.53,59.47,59.52,28188.0,59.52,59.53,59.47,59.52,28188.0
2016-05-11 12:10:00,59.52,59.54,59.49,59.52,16828.0,59.52,59.54,59.49,59.52,16828.0
2016-05-11 12:15:00,59.51,59.53,59.48,59.52,37118.0,59.51,59.53,59.48,59.52,37118.0
2016-05-11 12:20:00,59.52,59.53,59.49,59.52,29324.0,59.52,59.53,59.49,59.52,29324.0
2016-05-11 12:25:00,59.52,59.54,59.51,59.53,12778.0,59.52,59.54,59.51,59.53,12778.0
2016-05-11 12:30:00,59.53,59.65,59.5,59.64,63673.0,59.53,59.65,59.5,59.64,63673.0
2016-05-11 12:35:00,59.64,59.65,59.59,59.62,23087.0,59.64,59.65,59.59,59.62,23087.0
2016-05-11 12:40:00,59.62,59.65,59.61,59.63,15752.0,59.62,59.65,59.61,59.63,15752.0
2016-05-11 12:45:00,59.62,59.62,59.55,59.56,31417.0,59.62,59.62,59.55,59.56,31417.0
2016-05-11 12:50:00,59.56,59.58,59.53,59.53,4749.0,59.56,59.58,59.53,59.53,4749.0
2016-05-11 12:55:00,59.53,59.58,59.53,59.56,6300.0,59.53,59.58,59.53,59.56,6300.0
2016-05-11 13:00:00,59.56,59.57,59.49,59.5,26555.0,59.56,59.57,59.49,59.5,26555.0
2016-05-11 13:05:00,59.52,59.56,59.48,59.55,20040.0,59.52,59.56,59.48,59.55,20040.0
2016-05-11 13:10:00,59.56,59.59,59.55,59.56,8800.0,59.56,59.59,59.55,59.56,8800.0
2016-05-11 13:15:00,59.56,59.57,59.49,59.49,13197.0,59.56,59.57,59.49,59.49,13197.0
2016-05-11 13:20:00,59.5,59.55,59.49,59.55,5938.0,59.5,59.55,59.49,59.55,5938.0
2016-05-11 13:25:00,59.54,59.56,59.5,59.53,13808.0,59.54,59.56,59.5,59.53,13808.0
2016-05-11 13:30:00,59.54,59.58,59.54,59.55,5837.0,59.54,59.58,59.54,59.55,5837.0
2016-05-11 13:35:00,59.54,59.55,59.49,59.5,16403.0,59.54,59.55,59.49,59.5,16403.0
2016-05-11 13:40:00,59.5,59.5,59.44,59.45,4517.0,59.5,59.5,59.44,59.45,4517.0
2016-05-11 13:45:00,59.49,59.5,59.47,59.48,3400.0,59.49,59.5,59.47,59.48,3400.0
2016-05-11 13:50:00,59.51,59.51,59.43,59.43,6196.0,59.51,59.51,59.43,59.43,6196.0
2016-05-11 13:55:00,59.44,59.49,59.4,59.4,6424.0,59.44,59.49,59.4,59.4,6424.0
2016-05-11 14:00:00,59.4,59.43,59.38,59.43,3368.0,59.4,59.43,59.38,59.43,3368.0
2016-05-11 14:05:00,59.42,59.42,59.36,59.37,8419.0,59.42,59.42,59.36,59.37,8419.0
2016-05-11 14:10:00,59.38,59.43,59.35,59.39,8060.0,59.38,59.43,59.35,59.39,8060.0
2016-05-11 14:15:00,59.38,59.38,59.29,59.3,12636.0,59.38,59.38,59.29,59.3,12636.0
2016-05-11 14:20:00,59.3,59.37,59.28,59.32,19595.0,59.3,59.37,59.28,59.32,19595.0
2016-05-11 14:25:00,59.31,59.36,59.31,59.34,18849.0,59.31,59.36,59.31,59.34,18849.0
2016-05-11 14:30:00,59.35,59.35,59.3,59.32,13795.0,59.35,59.35,59.3,59.32,13795.0
2016-05-11 14:35:00,59.32,59.45,59.32,59.44,11008.0,59.32,59.45,59.32,59.44,11008.0
2016-05-11 14:40:00,59.43,59.43,59.35,59.35,8511.0,59.43,59.43,59.35,59.35,8511.0
2016-05-11 14:45:00,59.33,59.34,59.3,59.33,9107.0,59.33,59.34,59.3,59.33,9107.0
2016-05-11 14:50:00,59.33,59.37,59.3,59.3,7581.0,59.33,59.37,59.3,59.3,7581.0
2016-05-11 14:55:00,59.29,59.32,59.27,59.32,6000.0,59.29,59.32,59.27,59.32,6000.0
2016-05-11 15:00:00,59.32,59.33,59.28,59.28,7538.0,59.32,59.33,59.28,59.28,7538.0
2016-05-11 15:05:00,59.28,59.37,59.28,59.36,14129.0,59.28,59.37,59.28,59.36,14129.0
2016-05-11 15:10:00,59.36,59.37,59.3,59.3,9071.0,59.36,59.37,59.3,59.3,9071.0
2016-05-11 15:15:00,59.31,59.34,59.26,59.27,11847.0,59.31,59.34,59.26,59.27,11847.0
2016-05-11 15:20:00,59.27,59.29,59.25,59.25,19395.0,59.27,59.29,59.25,59.25,19395.0
2016-05-11 15:25:00,59.25,59.34,59.25,59.33,11727.0,59.25,59.34,59.25,59.33,11727.0
2016-05-11 15:30:00,59.33,59.33,59.24,59.26,44086.0,59.33,59.33,59.24,59.26,44086.0
2016-05-11 15:35:00,59.26,59.26,59.13,59.14,20218.0,59.26,59.26,59.13,59.14,20218.0
2016-05-11 15:40:00,59.15,59.16,59.09,59.09,14935.0,59.15,59.16,59.09,59.09,14935.0
2016-05-11 15:45:00,59.09,59.19,59.09,59.13,22620.0,59.09,59.19,59.09,59.13,22620.0
2016-05-11 15:50:00,59.13,59.13,59.05,59.05,49244.0,59.13,59.13,59.05,59.05,49244.0
2016-05-11 15:55:00,59.06,59.07,59.02,59.03,155700.0,59.06,59.07,59.02,59.03,155700.0
2016-05-12 09:30:00,59.26,59.58,59.12,59.35,16814.0,59.26,59.58,59.12,59.35,16814.0
2016-05-12 09:35:00,59.47,59.51,59.03,59.06,10732.0,59.47,59.51,59.03,59.06,10732.0
2016-05-12 09:40:00,59.04,59.15,59.0,59.14,9009.0,59.04,59.15,59.0,59.14,9009.0
2016-05-12 09:45:00,59.14,59.14,58.92,59.12,10600.0,59.14,59.14,58.92,59.12,10600.0
2016-05-12 09:50:00,59.13,59.26,58.97,58.99,15056.0,59.13,59.26,58.97,58.99,15056.0
2016-05-12 09:55:00,58.98,58.99,58.73,58.75,12828.0,58.98,58.99,58.73,58.75,12828.0
2016-05-12 10:00:00,58.77,58.86,58.72,58.83,7712.0,58.77,58.86,58.72,58.83,7712.0
2016-05-12 10:05:00,58.81,58.83,58.58,58.62,22465.0,58.81,58.83,58.58,58.62,22465.0
2016-05-12 10:10:00,58.64,58.87,58.58,58.86,14776.0,58.64,58.87,58.58,58.86,14776.0
2016-05-12 10:15:00,58.86,58.86,58.4,58.45,23336.0,58.86,58.86,58.4,58.45,23336.0
2016-05-12 10:20:00,58.47,58.57,58.39,58.57,24678.0,58.47,58.57,58.39,58.57,24678.0
2016-05-12 10:25:00,58.55,58.55,58.4,58.4,13410.0,58.55,58.55,58.4,58.4,13410.0
2016-05-12 10:30:00,58.4,58.4,58.23,58.33,9385.0,58.4,58.4,58.23,58.33,9385.0
2016-05-12 10:35:00,58.33,58.47,58.33,58.37,26857.0,58.33,58.47,58.33,58.37,26857.0
2016-05-12 10:40:00,58.36,58.37,58.04,58.07,12784.0,58.36,58.37,58.04,58.07,12784.0
2016-05-12 10:45:00,58.06,58.14,58.01,58.03,33689.0,58.06,58.14,58.01,58.03,33689.0
2016-05-12 10:50:00,58.04,58.2,58.03,58.2,7100.0,58.04,58.2,58.03,58.2,7100.0
2016-05-12 10:55:00,58.17,58.18,58.08,58.15,4500.0,58.17,58.18,58.08,58.15,4500.0
2016-05-12 11:00:00,58.18,58.18,57.97,58.0,7900.0,58.18,58.18,57.97,58.0,7900.0
2016-05-12 11:05:00,58.0,58.01,57.84,57.85,18561.0,58.0,58.01,57.84,57.85,18561.0
2016-05-12 11:10:00,57.85,57.85,57.67,57.71,23943.0,57.85,57.85,57.67,57.71,23943.0
2016-05-12 11:15:00,57.7,57.77,57.6,57.77,10254.0,57.7,57.77,57.6,57.77,10254.0
2016-05-12 11:20:00,57.76,57.84,57.74,57.82,15601.0,57.76,57.84,57.74,57.82,15601.0
2016-05-12 11:25:00,57.82,57.89,57.77,57.89,15515.0,57.82,57.89,57.77,57.89,15515.0
2016-05-12 11:30:00,57.89,57.93,57.84,57.88,27017.0,57.89,57.93,57.84,57.88,27017.0
2016-05-12 11:35:00,57.88,57.95,57.87,57.88,8857.0,57.88,57.95,57.87,57.88,8857.0
2016-05-12 11:40:00,57.89,57.89,57.75,57.75,6496.0,57.89,57.89,57.75,57.75,6496.0
2016-05-12 11:45:00,57.74,57.82,57.71,57.75,11000.0,57.74,57.82,57.71,57.75,11000.0
2016-05-12 11:50:00,57.76,57.77,57.62,57.62,10781.0,57.76,57.77,57.62,57.62,10781.0
2016-05-12 11:55:00,57.59,57.63,57.48,57.48,14149.0,57.59,57.63,57.48,57.48,14149.0
2016-05-12 12:00:00,57.49,57.55,57.42,57.48,15744.0,57.49,57.55,57.42,57.48,15744.0
2016-05-12 12:05:00,57.49,57.58,57.49,57.56,10305.0,57.49,57.58,57.49,57.56,10305.0
2016-05-12 12:10:00,57.56,57.56,57.47,57.5,7200.0,57.56,57.56,57.47,57.5,7200.0
2016-05-12 12:15:00,57.5,57.5,57.42,57.46,7380.0,57.5,57.5,57.42,57.46,7380.0
2016-05-12 12:20:00,57.44,57.52,57.44,57.49,7475.0,57.44,57.52,57.44,57.49,7475.0
2016-05-12 12:25:00,57.49,57.52,57.44,57.51,8300.0,57.49,57.52,57.44,57.51,8300.0
2016-05-12 12:30:00,57.52,57.58,57.49,57.56,11450.0,57.52,57.58,57.49,57.56,11450.0
2016-05-12 12:35:00,57.56,57.56,57.31,57.34,12332.0,57.56,57.56,57.31,57.34,12332.0
2016-05-12 12:40:00,57.33,57.42,57.33,57.42,7609.0,57.33,57.42,57.33,57.42,7609.0
2016-05-12 12:45:00,57.4,57.56,57.4,57.47,8838.0,57.4,57.56,57.4,57.47,8838.0
2016-05-12 12:50:00,57.51,57.54,57.45,57.45,21732.0,57.51,57.54,57.45,57.45,21732.0
2016-05-12 12:55:00,57.5,57.57,57.5,57.54,4184.0,57.5,57.57,57.5,57.54,4184.0
2016-05-12 13:00:00,57.55,57.58,57.48,57.5,14355.0,57.55,57.58,57.48,57.5,14355.0
2016-05-12 13:05:00,57.5,57.55,57.46,57.5,7124.0,57.5,57.55,57.46,57.5,7124.0
2016-05-12 13:10:00,57.47,57.47,57.37,57.41,10375.0,57.47,57.47,57.37,57.41,10375.0
2016-05-12 13:15:00,57.41,57.43,57.36,57.41,6550.0,57.41,57.43,57.36,57.41,6550.0
2016-05-12 13:20:00,57.41,57.45,57.4,57.45,4902.0,57.41,57.45,57.4,57.45,4902.0
2016-05-12 13:25:00,57.44,57.5,57.44,57.47,5100.0,57.44,57.5,57.44,57.47,5100.0
2016-05-12 13:30:00,57.49,57.49,57.37,57.37,11444.0,57.49,57.49,57.37,57.37,11444.0
2016-05-12 13:35:00,57.37,57.38,57.27,57.3,13814.0,57.37,57.38,57.27,57.3,13814.0
2016-05-12 13:40:00,57.31,57.36,57.23,57.35,30191.0,57.31,57.36,57.23,57.35,30191.0
2016-05-12 13:45:00,57.36,57.39,57.29,57.36,64324.0,57.36,57.39,57.29,57.36,64324.0
2016-05-12 13:50:00,57.36,57.41,57.34,57.41,14202.0,57.36,57.41,57.34,57.41,14202.0
2016-05-12 13:55:00,57.44,57.54,57.4,57.51,19077.0,57.44,57.54,57.4,57.51,19077.0
2016-05-12 14:00:00,57.51,57.72,57.51,57.68,17676.0,57.51,57.72,57.51,57.68,17676.0
2016-05-12 14:05:00,57.68,57.84,57.68,57.83,10290.0,57.68,57.84,57.68,57.83,10290.0
2016-05-12 14:10:00,57.84,58.06,57.83,58.05,21145.0,57.84,58.06,57.83,58.05,21145.0
2016-05-12 14:15:00,58.05,58.07,57.97,57.99,14609.0,58.05,58.07,57.97,57.99,14609.0
2016-05-12 14:20:00,58.0,58.07,57.86,57.88,14287.0,58.0,58.07,57.86,57.88,14287.0
2016-05-12 14:25:00,57.89,57.98,57.87,57.91,19618.0,57.89,57.98,57.87,57.91,19618.0
2016-05-12 14:30:00,57.91,57.97,57.86,57.97,8900.0,57.91,57.97,57.86,57.97,8900.0
2016-05-12 14:35:00,57.95,57.99,57.92,57.96,14119.0,57.95,57.99,57.92,57.96,14119.0
2016-05-12 14:40:00,57.97,57.98,57.92,57.94,10311.0,57.97,57.98,57.92,57.94,10311.0
2016-05-12 14:45:00,57.94,58.18,57.94,58.18,20289.0,57.94,58.18,57.94,58.18,20289.0
2016-05-12 14:50:00,58.18,58.26,58.16,58.2,18266.0,58.18,58.26,58.16,58.2,18266.0
2016-05-12 14:55:00,58.2,58.21,58.13,58.2,12421.0,58.2,58.21,58.13,58.2,12421.0
2016-05-12 15:00:00,58.2,58.2,58.06,58.18,15963.0,58.2,58.2,58.06,58.18,15963.0
2016-05-12 15:05:00,58.17,58.2,58.07,58.11,19100.0,58.17,58.2,58.07,58.11,19100.0
2016-05-12 15:10:00,58.1,58.16,58.07,58.11,36716.0,58.1,58.16,58.07,58.11,36716.0
2016-05-12 15:15:00,58.11,58.2,58.08,58.12,18858.0,58.11,58.2,58.08,58.12,18858.0
2016-05-12 15:20:00,58.12,58.18,58.11,58.13,15139.0,58.12,58.18,58.11,58.13,15139.0
2016-05-12 15:25:00,58.12,58.18,58.1,58.18,24616.0,58.12,58.18,58.1,58.18,24616.0
2016-05-12 15:30:00,58.19,58.19,58.09,58.12,23926.0,58.19,58.19,58.09,58.12,23926.0
2016-05-12 15:35:00,58.11,58.19,58.09,58.16,18405.0,58.11,58.19,58.09,58.16,18405.0
2016-05-12 15:40:00,58.16,58.17,58.1,58.12,19792.0,58.16,58.17,58.1,58.12,19792.0
2016-05-12 15:45:00,58.12,58.12,58.08,58.12,19069.0,58.12,58.12,58.08,58.12,19069.0
2016-05-12 15:50:00,58.12,58.14,58.01,58.07,29368.0,58.12,58.14,58.01,58.07,29368.0
2016-05-12 15:55:00,58.07,58.08,58.0,58.05,96113.0,58.07,58.08,58.0,58.05,96113.0
2016-05-13 09:30:00,57.86,58.15,57.65,57.73,42501.0,57.86,58.15,57.65,57.73,42501.0
2016-05-13 09:35:00,57.7,58.49,57.62,58.35,26349.0,57.7,58.49,57.62,58.35,26349.0
2016-05-13 09:40:00,58.34,58.51,57.98,58.01,21880.0,58.34,58.51,57.98,58.01,21880.0
2016-05-13 09:45:00,58.05,58.21,58.04,58.09,19143.0,58.05,58.21,58.04,58.09,19143.0
2016-05-13 09:50:00,58.1,58.18,57.84,58.06,30362.0,58.1,58.18,57.84,58.06,30362.0
2016-05-13 09:55:00,58.06,58.49,58.06,58.46,37779.0,58.06,58.49,58.06,58.46,37779.0
2016-05-13 10:00:00,58.46,58.78,58.4,58.73,54972.0,58.46,58.78,58.4,58.73,54972.0
2016-05-13 10:05:00,58.69,58.74,58.35,58.4,14742.0,58.69,58.74,58.35,58.4,14742.0
2016-05-13 10:10:00,58.39,58.49,58.29,58.47,11066.0,58.39,58.49,58.29,58.47,11066.0
2016-05-13 10:15:00,58.47,58.57,58.4,58.49,12322.0,58.47,58.57,58.4,58.49,12322.0
2016-05-13 10:20:00,58.5,58.5,58.33,58.45,9638.0,58.5,58.5,58.33,58.45,9638.0
2016-05-13 10:25:00,58.43,58.51,58.24,58.28,20712.0,58.43,58.51,58.24,58.28,20712.0
2016-05-13 10:30:00,58.24,58.3,58.14,58.14,22700.0,58.24,58.3,58.14,58.14,22700.0
2016-05-13 10:35:00,58.13,58.22,58.06,58.08,9500.0,58.13,58.22,58.06,58.08,9500.0
2016-05-13 10:40:00,58.08,58.22,57.97,58.06,24974.0,58.08,58.22,57.97,58.06,24974.0
2016-05-13 10:45:00,58.07,58.19,58.07,58.15,11548.0,58.07,58.19,58.07,58.15,11548.0
2016-05-13 10:50:00,58.15,58.35,58.15,58.24,9743.0,58.15,58.35,58.15,58.24,9743.0
2016-05-13 10:55:00,58.22,58.38,58.22,58.37,26800.0,58.22,58.38,58.22,58.37,26800.0
2016-05-13 11:00:00,58.38,58.49,58.36,58.42,13003.0,58.38,58.49,58.36,58.42,13003.0
2016-05-13 11:05:00,58.44,58.56,58.44,58.5,14015.0,58.44,58.56,58.44,58.5,14015.0
2016-05-13 11:10:00,58.53,58.53,58.41,58.41,7100.0,58.53,58.53,58.41,58.41,7100.0
2016-05-13 11:15:00,58.4,58.47,58.39,58.4,6515.0,58.4,58.47,58.39,58.4,6515.0
2016-05-13 11:20:00,58.41,58.51,58.38,58.39,8720.0,58.41,58.51,58.38,58.39,8720.0
2016-05-13 11:25:00,58.41,58.59,58.41,58.44,15147.0,58.41,58.59,58.41,58.44,15147.0
2016-05-13 11:30:00,58.45,58.49,58.4,58.43,5200.0,58.45,58.49,58.4,58.43,5200.0
2016-05-13 11:35:00,58.41,58.41,58.23,58.25,11948.0,58.41,58.41,58.23,58.25,11948.0
2016-05-13 11:40:00,58.24,58.24,58.12,58.21,12123.0,58.24,58.24,58.12,58.21,12123.0
2016-05-13 11:45:00,58.21,58.39,58.21,58.36,9365.0,58.21,58.39,58.21,58.36,9365.0
2016-05-13 11:50:00,58.33,58.39,58.25,58.36,7100.0,58.33,58.39,58.25,58.36,7100.0
2016-05-13 11:55:00,58.37,58.4,58.3,58.32,8367.0,58.37,58.4,58.3,58.32,8367.0
2016-05-13 12:00:00,58.34,58.35,58.22,58.27,5817.0,58.34,58.35,58.22,58.27,5817.0
2016-05-13 12:05:00,58.28,58.35,58.24,58.24,4650.0,58.28,58.35,58.24,58.24,4650.0
2016-05-13 12:10:00,58.28,58.29,58.23,58.23,4963.0,58.28,58.29,58.23,58.23,4963.0
2016-05-13 12:15:00,58.25,58.41,58.25,58.4,7472.0,58.25,58.41,58.25,58.4,7472.0
2016-05-13 12:20:00,58.38,58.41,58.37,58.4,4407.0,58.38,58.41,58.37,58.4,4407.0
2016-05-13 12:25:00,58.4,58.43,58.35,58.38,9100.0,58.4,58.43,58.35,58.38,9100.0
2016-05-13 12:30:00,58.39,58.46,58.34,58.37,10648.0,58.39,58.46,58.34,58.37,10648.0
2016-05-13 12:35:00,58.37,58.39,58.2,58.22,13499.0,58.37,58.39,58.2,58.22,13499.0
2016-05-13 12:40:00,58.24,58.29,58.15,58.17,8593.0,58.24,58.29,58.15,58.17,8593.0
2016-05-13 12:45:00,58.16,58.27,58.15,58.22,5200.0,58.16,58.27,58.15,58.22,5200.0
2016-05-13 12:50:00,58.25,58.33,58.21,58.21,8839.0,58.25,58.33,58.21,58.21,8839.0
2016-05-13 12:55:00,58.2,58.23,58.11,58.15,7600.0,58.2,58.23,58.11,58.15,7600.0
2016-05-13 13:00:00,58.16,58.31,58.15,58.31,10617.0,58.16,58.31,58.15,58.31,10617.0
2016-05-13 13:05:00,58.31,58.31,58.24,58.3,7100.0,58.31,58.31,58.24,58.3,7100.0
2016-05-13 13:10:00,58.29,58.38,58.25,58.36,27835.0,58.29,58.38,58.25,58.36,27835.0
2016-05-13 13:15:00,58.35,58.39,58.3,58.3,13320.0,58.35,58.39,58.3,58.3,13320.0
2016-05-13 13:20:00,58.3,58.35,58.24,58.27,5500.0,58.3,58.35,58.24,58.27,5500.0
2016-05-13 13:25:00,58.27,58.29,58.19,58.19,9661.0,58.27,58.29,58.19,58.19,9661.0
2016-05-13 13:30:00,58.21,58.21,58.14,58.14,9271.0,58.21,58.21,58.14,58.14,9271.0
2016-05-13 13:35:00,58.13,58.13,58.05,58.05,14898.0,58.13,58.13,58.05,58.05,14898.0
2016-05-13 13:40:00,58.03,58.19,58.01,58.18,13448.0,58.03,58.19,58.01,58.18,13448.0
2016-05-13 13:45:00,58.18,58.18,58.04,58.04,8386.0,58.18,58.18,58.04,58.04,8386.0
2016-05-13 13:50:00,58.05,58.05,57.88,57.9,6402.0,58.05,58.05,57.88,57.9,6402.0
2016-05-13 13:55:00,57.91,57.99,57.85,57.88,9810.0,57.91,57.99,57.85,57.88,9810.0
2016-05-13 14:00:00,57.88,58.03,57.86,57.96,12531.0,57.88,58.03,57.86,57.96,12531.0
2016-05-13 14:05:00,57.95,57.98,57.9,57.93,7023.0,57.95,57.98,57.9,57.93,7023.0
2016-05-13 14:10:00,57.95,58.0,57.95,58.0,8000.0,57.95,58.0,57.95,58.0,8000.0
2016-05-13 14:15:00,58.02,58.02,57.88,57.9,13741.0,58.02,58.02,57.88,57.9,13741.0
2016-05-13 14:20:00,57.91,57.91,57.72,57.77,10849.0,57.91,57.91,57.72,57.77,10849.0
2016-05-13 14:25:00,57.77,57.81,57.72,57.77,14205.0,57.77,57.81,57.72,57.77,14205.0
2016-05-13 14:30:00,57.77,57.8,57.7,57.8,11000.0,57.77,57.8,57.7,57.8,11000.0
2016-05-13 14:35:00,57.79,57.87,57.69,57.71,18821.0,57.79,57.87,57.69,57.71,18821.0
2016-05-13 14:40:00,57.73,57.75,57.65,57.74,7600.0,57.73,57.75,57.65,57.74,7600.0
2016-05-13 14:45:00,57.74,57.79,57.73,57.73,14332.0,57.74,57.79,57.73,57.73,14332.0
2016-05-13 14:50:00,57.72,57.74,57.64,57.67,11522.0,57.72,57.74,57.64,57.67,11522.0
2016-05-13 14:55:00,57.66,57.83,57.64,57.8,26439.0,57.66,57.83,57.64,57.8,26439.0
2016-05-13 15:00:00,57.79,57.8,57.72,57.78,11218.0,57.79,57.8,57.72,57.78,11218.0
2016-05-13 15:05:00,57.78,57.79,57.7,57.77,11396.0,57.78,57.79,57.7,57.77,11396.0
2016-05-13 15:10:00,57.78,57.86,57.77,57.86,8932.0,57.78,57.86,57.77,57.86,8932.0
2016-05-13 15:15:00,57.87,57.93,57.86,57.91,21848.0,57.87,57.93,57.86,57.91,21848.0
2016-05-13 15:20:00,57.92,57.97,57.88,57.89,16230.0,57.92,57.97,57.88,57.89,16230.0
2016-05-13 15:25:00,57.89,57.93,57.88,57.93,11247.0,57.89,57.93,57.88,57.93,11247.0
2016-05-13 15:30:00,57.92,57.94,57.85,57.89,13198.0,57.92,57.94,57.85,57.89,13198.0
2016-05-13 15:35:00,57.9,57.95,57.9,57.95,18226.0,57.9,57.95,57.9,57.95,18226.0
2016-05-13 15:40:00,57.96,57.97,57.92,57.94,27848.0,57.96,57.97,57.92,57.94,27848.0
2016-05-13 15:45:00,57.92,57.93,57.85,57.88,20266.0,57.92,57.93,57.85,57.88,20266.0
2016-05-13 15:50:00,57.88,57.92,57.85,57.86,38813.0,57.88,57.92,57.85,57.86,38813.0
2016-05-13 15:55:00,57.85,57.93,57.85,57.87,83210.0,57.85,57.93,57.85,57.87,83210.0
2016-05-16 09:30:00,57.94,58.48,57.85,58.26,29135.0,57.94,58.48,57.85,58.26,29135.0
2016-05-16 09:35:00,58.26,58.33,58.01,58.06,43449.0,58.26,58.33,58.01,58.06,43449.0
2016-05-16 09:40:00,58.08,58.17,57.78,57.84,17721.0,58.08,58.17,57.78,57.84,17721.0
2016-05-16 09:45:00,57.84,58.0,57.78,57.95,22016.0,57.84,58.0,57.78,57.95,22016.0
2016-05-16 09:50:00,57.94,58.14,57.94,58.12,10639.0,57.94,58.14,57.94,58.12,10639.0
2016-05-16 09:55:00,58.11,58.23,58.06,58.22,26779.0,58.11,58.23,58.06,58.22,26779.0
2016-05-16 10:00:00,58.24,58.3,58.17,58.28,51778.0,58.24,58.3,58.17,58.28,51778.0
2016-05-16 10:05:00,58.28,58.33,58.24,58.3,43056.0,58.28,58.33,58.24,58.3,43056.0
2016-05-16 10:10:00,58.3,58.39,58.29,58.39,20100.0,58.3,58.39,58.29,58.39,20100.0
2016-05-16 10:15:00,58.38,58.5,58.34,58.49,27350.0,58.38,58.5,58.34,58.49,27350.0
2016-05-16 10:20:00,58.49,58.59,58.37,58.58,25558.0,58.49,58.59,58.37,58.58,25558.0
2016-05-16 10:25:00,58.59,58.75,58.57,58.6,84210.0,58.59,58.75,58.57,58.6,84210.0
2016-05-16 10:30:00,58.6,58.79,58.56,58.78,45883.0,58.6,58.79,58.56,58.78,45883.0
2016-05-16 10:35:00,58.77,58.81,58.67,58.75,28796.0,58.77,58.81,58.67,58.75,28796.0
2016-05-16 10:40:00,58.72,58.85,58.7,58.8,23493.0,58.72,58.85,58.7,58.8,23493.0
2016-05-16 10:45:00,58.8,58.93,58.78,58.92,42738.0,58.8,58.93,58.78,58.92,42738.0
2016-05-16 10:50:00,58.93,59.09,58.93,59.02,30057.0,58.93,59.09,58.93,59.02,30057.0
2016-05-16 10:55:00,59.03,59.05,58.97,59.03,36258.0,59.03,59.05,58.97,59.03,36258.0
2016-05-16 11:00:00,59.04,59.06,58.99,59.03,61006.0,59.04,59.06,58.99,59.03,61006.0
2016-05-16 11:05:00,59.04,59.06,58.99,59.03,32535.0,59.04,59.06,58.99,59.03,32535.0
2016-05-16 11:10:00,59.03,59.17,59.03,59.17,22645.0,59.03,59.17,59.03,59.17,22645.0
2016-05-16 11:15:00,59.16,59.25,59.16,59.23,22251.0,59.16,59.25,59.16,59.23,22251.0
2016-05-16 11:20:00,59.23,59.24,58.92,58.93,26734.0,59.23,59.24,58.92,58.93,26734.0
2016-05-16 11:25:00,58.93,59.05,58.92,58.99,27096.0,58.93,59.05,58.92,58.99,27096.0
2016-05-16 11:30:00,59.0,59.12,58.99,59.12,27546.0,59.0,59.12,58.99,59.12,27546.0
2016-05-16 11:35:00,59.1,59.26,59.06,59.24,41179.0,59.1,59.26,59.06,59.24,41179.0
2016-05-16 11:40:00,59.25,59.27,59.18,59.26,35739.0,59.25,59.27,59.18,59.26,35739.0
2016-05-16 11:45:00,59.27,59.36,59.24,59.3,35681.0,59.27,59.36,59.24,59.3,35681.0
2016-05-16 11:50:00,59.3,59.31,59.2,59.2,30669.0,59.3,59.31,59.2,59.2,30669.0
2016-05-16 11:55:00,59.2,59.28,59.18,59.23,18591.0,59.2,59.28,59.18,59.23,18591.0
2016-05-16 12:00:00,59.23,59.24,59.09,59.13,9777.0,59.23,59.24,59.09,59.13,9777.0
2016-05-16 12:05:00,59.13,59.22,59.13,59.14,9898.0,59.13,59.22,59.13,59.14,9898.0
2016-05-16 12:10:00,59.14,59.16,59.08,59.1,12806.0,59.14,59.16,59.08,59.1,12806.0
2016-05-16 12:15:00,59.11,59.18,59.03,59.08,67694.0,59.11,59.18,59.03,59.08,67694.0
2016-05-16 12:20:00,59.06,59.07,59.03,59.04,18316.0,59.06,59.07,59.03,59.04,18316.0
2016-05-16 12:25:00,59.03,59.05,58.96,58.96,15743.0,59.03,59.05,58.96,58.96,15743.0
2016-05-16 12:30:00,58.97,58.98,58.91,58.94,10746.0,58.97,58.98,58.91,58.94,10746.0
2016-05-16 12:35:00,58.93,58.98,58.9,58.9,10378.0,58.93,58.98,58.9,58.9,10378.0
2016-05-16 12:40:00,58.9,59.08,58.9,59.04,15326.0,58.9,59.08,58.9,59.04,15326.0
2016-05-16 12:45:00,59.04,59.04,58.97,59.02,14937.0,59.04,59.04,58.97,59.02,14937.0
2016-05-16 12:50:00,59.02,59.02,58.97,59.01,14612.0,59.02,59.02,58.97,59.01,14612.0
2016-05-16 12:55:00,59.01,59.1,59.0,59.02,37283.0,59.01,59.1,59.0,59.02,37283.0
2016-05-16 13:00:00,59.02,59.09,59.02,59.04,17500.0,59.02,59.09,59.02,59.04,17500.0
2016-05-16 13:05:00,59.05,59.06,58.98,59.01,9024.0,59.05,59.06,58.98,59.01,9024.0
2016-05-16 13:10:00,59.01,59.07,58.97,59.0,8861.0,59.01,59.07,58.97,59.0,8861.0
2016-05-16 13:15:00,59.01,59.06,59.0,59.05,15862.0,59.01,59.06,59.0,59.05,15862.0
2016-05-16 13:20:00,59.04,59.05,58.98,58.98,7617.0,59.04,59.05,58.98,58.98,7617.0
2016-05-16 13:25:00,59.0,59.06,59.0,59.06,8187.0,59.0,59.06,59.0,59.06,8187.0
2016-05-16 13:30:00,59.07,59.09,59.03,59.06,29142.0,59.07,59.09,59.03,59.06,29142.0
2016-05-16 13:35:00,59.06,59.08,59.02,59.02,35493.0,59.06,59.08,59.02,59.02,35493.0
2016-05-16 13:40:00,58.99,59.05,58.97,59.0,11850.0,58.99,59.05,58.97,59.0,11850.0
2016-05-16 13:45:00,59.01,59.04,58.96,59.04,9996.0,59.01,59.04,58.96,59.04,9996.0
2016-05-16 13:50:00,59.04,59.11,59.04,59.05,22274.0,59.04,59.11,59.04,59.05,22274.0
2016-05-16 13:55:00,59.05,59.14,59.04,59.06,34229.0,59.05,59.14,59.04,59.06,34229.0
2016-05-16 14:00:00,59.06,59.2,59.06,59.13,54899.0,59.06,59.2,59.06,59.13,54899.0
2016-05-16 14:05:00,59.14,59.22,59.12,59.2,21250.0,59.14,59.22,59.12,59.2,21250.0
2016-05-16 14:10:00,59.2,59.21,59.15,59.21,29769.0,59.2,59.21,59.15,59.21,29769.0
2016-05-16 14:15:00,59.22,59.29,59.19,59.24,26448.0,59.22,59.29,59.19,59.24,26448.0
2016-05-16 14:20:00,59.25,59.29,59.25,59.27,47979.0,59.25,59.29,59.25,59.27,47979.0
2016-05-16 14:25:00,59.26,59.29,59.23,59.25,36009.0,59.26,59.29,59.23,59.25,36009.0
2016-05-16 14:30:00,59.25,59.28,59.23,59.25,20683.0,59.25,59.28,59.23,59.25,20683.0
2016-05-16 14:35:00,59.26,59.29,59.22,59.25,20608.0,59.26,59.29,59.22,59.25,20608.0
2016-05-16 14:40:00,59.27,59.27,59.23,59.26,19388.0,59.27,59.27,59.23,59.26,19388.0
2016-05-16 14:45:00,59.27,59.29,59.2,59.21,20892.0,59.27,59.29,59.2,59.21,20892.0
2016-05-16 14:50:00,59.21,59.28,59.21,59.24,12628.0,59.21,59.28,59.21,59.24,12628.0
2016-05-16 14:55:00,59.24,59.26,59.22,59.24,11398.0,59.24,59.26,59.22,59.24,11398.0
2016-05-16 15:00:00,59.24,59.24,59.2,59.23,30534.0,59.24,59.24,59.2,59.23,30534.0
2016-05-16 15:05:00,59.23,59.23,59.16,59.18,18518.0,59.23,59.23,59.16,59.18,18518.0
2016-05-16 15:10:00,59.18,59.2,59.14,59.19,36486.0,59.18,59.2,59.14,59.19,36486.0
2016-05-16 15:15:00,59.19,59.22,59.18,59.2,31987.0,59.19,59.22,59.18,59.2,31987.0
2016-05-16 15:20:00,59.19,59.19,59.11,59.17,17206.0,59.19,59.19,59.11,59.17,17206.0
2016-05-16 15:25:00,59.15,59.15,59.09,59.1,16567.0,59.15,59.15,59.09,59.1,16567.0
2016-05-16 15:30:00,59.1,59.11,59.01,59.04,31163.0,59.1,59.11,59.01,59.04,31163.0
2016-05-16 15:35:00,59.04,59.18,59.04,59.16,39395.0,59.04,59.18,59.04,59.16,39395.0
2016-05-16 15:40:00,59.15,59.18,59.1,59.17,50821.0,59.15,59.18,59.1,59.17,50821.0
2016-05-16 15:45:00,59.17,59.24,59.13,59.23,86305.0,59.17,59.24,59.13,59.23,86305.0
2016-05-16 15:50:00,59.23,59.23,59.12,59.12,88731.0,59.23,59.23,59.12,59.12,88731.0
2016-05-16 15:55:00,59.11,59.13,59.05,59.08,185852.0,59.11,59.13,59.05,59.08,185852.0
2016-05-17 09:30:00,58.93,59.1,58.82,59.02,18618.0,58.93,59.1,58.82,59.02,18618.0
2016-05-17 09:35:00,59.03,59.1,58.85,58.98,11983.0,59.03,59.1,58.85,58.98,11983.0
2016-05-17 09:40:00,58.96,59.08,58.81,58.81,10946.0,58.96,59.08,58.81,58.81,10946.0
2016-05-17 09:45:00,58.84,58.94,58.71,58.91,8083.0,58.84,58.94,58.71,58.91,8083.0
2016-05-17 09:50:00,58.85,58.99,58.8,58.89,10226.0,58.85,58.99,58.8,58.89,10226.0
2016-05-17 09:55:00,58.91,59.05,58.85,59.0,12554.0,58.91,59.05,58.85,59.0,12554.0
2016-05-17 10:00:00,58.96,58.96,58.78,58.86,8200.0,58.96,58.96,58.78,58.86,8200.0
2016-05-17 10:05:00,58.86,58.87,58.7,58.76,7969.0,58.86,58.87,58.7,58.76,7969.0
2016-05-17 10:10:00,58.77,58.78,58.62,58.76,8409.0,58.77,58.78,58.62,58.76,8409.0
2016-05-17 10:15:00,58.73,58.99,58.71,58.98,9641.0,58.73,58.99,58.71,58.98,9641.0
2016-05-17 10:20:00,58.98,59.19,58.98,59.11,5600.0,58.98,59.19,58.98,59.11,5600.0
2016-05-17 10:25:00,59.1,59.1,58.99,59.03,21860.0,59.1,59.1,58.99,59.03,21860.0
2016-05-17 10:30:00,58.97,59.02,58.92,58.98,6309.0,58.97,59.02,58.92,58.98,6309.0
2016-05-17 10:35:00,58.97,59.1,58.96,59.02,28324.0,58.97,59.1,58.96,59.02,28324.0
2016-05-17 10:40:00,59.01,59.1,58.99,59.03,38557.0,59.01,59.1,58.99,59.03,38557.0
2016-05-17 10:45:00,59.02,59.16,58.99,59.03,100606.0,59.02,59.16,58.99,59.03,100606.0
2016-05-17 10:50:00,59.02,59.07,58.92,59.02,24415.0,59.02,59.07,58.92,59.02,24415.0
2016-05-17 10:55:00,59.01,59.1,58.98,58.98,86148.0,59.01,59.1,58.98,58.98,86148.0
2016-05-17 11:00:00,58.97,59.06,58.96,59.01,19548.0,58.97,59.06,58.96,59.01,19548.0
2016-05-17 11:05:00,59.0,59.03,58.98,59.02,15421.0,59.0,59.03,58.98,59.02,15421.0
2016-05-17 11:10:00,59.02,59.08,58.99,59.02,34383.0,59.02,59.08,58.99,59.02,34383.0
2016-05-17 11:15:00,59.02,59.29,58.99,59.17,100923.0,59.02,59.29,58.99,59.17,100923.0
2016-05-17 11:20:00,59.16,59.23,59.12,59.18,64803.0,59.16,59.23,59.12,59.18,64803.0
2016-05-17 11:25:00,59.18,59.24,59.1,59.1,16994.0,59.18,59.24,59.1,59.1,16994.0
2016-05-17 11:30:00,59.11,59.19,59.11,59.18,31757.0,59.11,59.19,59.11,59.18,31757.0
2016-05-17 11:35:00,59.18,59.18,59.12,59.14,9941.0,59.18,59.18,59.12,59.14,9941.0
2016-05-17 11:40:00,59.15,59.18,59.09,59.13,26876.0,59.15,59.18,59.09,59.13,26876.0
2016-05-17 11:45:00,59.15,59.19,59.12,59.16,20672.0,59.15,59.19,59.12,59.16,20672.0
2016-05-17 11:50:00,59.17,59.27,59.15,59.17,34291.0,59.17,59.27,59.15,59.17,34291.0
2016-05-17 11:55:00,59.17,59.18,59.13,59.17,9202.0,59.17,59.18,59.13,59.17,9202.0
2016-05-17 12:00:00,59.17,59.25,59.15,59.17,19288.0,59.17,59.25,59.15,59.17,19288.0
2016-05-17 12:05:00,59.16,59.16,59.09,59.1,9175.0,59.16,59.16,59.09,59.1,9175.0
2016-05-17 12:10:00,59.11,59.13,58.98,59.02,28615.0,59.11,59.13,58.98,59.02,28615.0
2016-05-17 12:15:00,59.0,59.01,58.94,58.96,6597.0,59.0,59.01,58.94,58.96,6597.0
2016-05-17 12:20:00,58.99,58.99,58.93,58.93,6043.0,58.99,58.99,58.93,58.93,6043.0
2016-05-17 12:25:00,58.92,58.94,58.89,58.92,4304.0,58.92,58.94,58.89,58.92,4304.0
2016-05-17 12:30:00,58.92,59.0,58.91,59.0,5200.0,58.92,59.0,58.91,59.0,5200.0
2016-05-17 12:35:00,59.0,59.05,58.96,59.05,11451.0,59.0,59.05,58.96,59.05,11451.0
2016-05-17 12:40:00,59.08,59.09,59.02,59.05,41100.0,59.08,59.09,59.02,59.05,41100.0
2016-05-17 12:45:00,59.04,59.09,59.01,59.04,7761.0,59.04,59.09,59.01,59.04,7761.0
2016-05-17 12:50:00,59.05,59.07,58.96,58.99,7949.0,59.05,59.07,58.96,58.99,7949.0
2016-05-17 12:55:00,58.95,59.02,58.91,59.02,5101.0,58.95,59.02,58.91,59.02,5101.0
2016-05-17 13:00:00,59.01,59.01,58.92,58.94,6678.0,59.01,59.01,58.92,58.94,6678.0
2016-05-17 13:05:00,58.94,58.98,58.9,58.91,5189.0,58.94,58.98,58.9,58.91,5189.0
2016-05-17 13:10:00,58.89,58.9,58.86,58.9,3100.0,58.89,58.9,58.86,58.9,3100.0
2016-05-17 13:15:00,58.91,58.93,58.88,58.92,5300.0,58.91,58.93,58.88,58.92,5300.0
2016-05-17 13:20:00,58.93,58.93,58.87,58.88,6690.0,58.93,58.93,58.87,58.88,6690.0
2016-05-17 13:25:00,58.9,58.94,58.88,58.92,3253.0,58.9,58.94,58.88,58.92,3253.0
2016-05-17 13:30:00,58.92,59.11,58.91,59.08,9807.0,58.92,59.11,58.91,59.08,9807.0
2016-05-17 13:35:00,59.07,59.08,59.04,59.04,4766.0,59.07,59.08,59.04,59.04,4766.0
2016-05-17 13:40:00,59.04,59.1,59.03,59.05,6318.0,59.04,59.1,59.03,59.05,6318.0
2016-05-17 13:45:00,59.07,59.1,59.04,59.05,7186.0,59.07,59.1,59.04,59.05,7186.0
2016-05-17 13:50:00,59.05,59.06,58.98,58.99,8121.0,59.05,59.06,58.98,58.99,8121.0
2016-05-17 13:55:00,58.99,59.01,58.83,58.84,6132.0,58.99,59.01,58.83,58.84,6132.0
2016-05-17 14:00:00,58.84,58.84,58.74,58.8,9400.0,58.84,58.84,58.74,58.8,9400.0
2016-05-17 14:05:00,58.8,58.81,58.61,58.61,7774.0,58.8,58.81,58.61,58.61,7774.0
2016-05-17 14:10:00,58.61,58.61,58.56,58.6,11338.0,58.61,58.61,58.56,58.6,11338.0
2016-05-17 14:15:00,58.59,58.6,58.41,58.41,12913.0,58.59,58.6,58.41,58.41,12913.0
2016-05-17 14:20:00,58.42,58.43,58.27,58.27,13051.0,58.42,58.43,58.27,58.27,13051.0
2016-05-17 14:25:00,58.25,58.28,58.12,58.23,11512.0,58.25,58.28,58.12,58.23,11512.0
2016-05-17 14:30:00,58.22,58.24,58.16,58.17,17436.0,58.22,58.24,58.16,58.17,17436.0
2016-05-17 14:35:00,58.15,58.21,58.14,58.15,14413.0,58.15,58.21,58.14,58.15,14413.0
2016-05-17 14:40:00,58.16,58.16,58.07,58.12,11397.0,58.16,58.16,58.07,58.12,11397.0
2016-05-17 14:45:00,58.1,58.2,58.08,58.13,9638.0,58.1,58.2,58.08,58.13,9638.0
2016-05-17 14:50:00,58.12,58.14,58.01,58.04,9842.0,58.12,58.14,58.01,58.04,9842.0
2016-05-17 14:55:00,58.02,58.09,57.97,58.08,8762.0,58.02,58.09,57.97,58.08,8762.0
2016-05-17 15:00:00,58.08,58.14,58.06,58.12,17114.0,58.08,58.14,58.06,58.12,17114.0
2016-05-17 15:05:00,58.12,58.24,58.12,58.19,14861.0,58.12,58.24,58.12,58.19,14861.0
2016-05-17 15:10:00,58.18,58.22,58.12,58.13,11772.0,58.18,58.22,58.12,58.13,11772.0
2016-05-17 15:15:00,58.14,58.14,58.02,58.02,27884.0,58.14,58.14,58.02,58.02,27884.0
2016-05-17 15:20:00,58.0,58.04,57.96,57.97,15928.0,58.0,58.04,57.96,57.97,15928.0
2016-05-17 15:25:00,57.98,57.98,57.87,57.97,16568.0,57.98,57.98,57.87,57.97,16568.0
2016-05-17 15:30:00,57.98,58.07,57.94,58.01,17427.0,57.98,58.07,57.94,58.01,17427.0
2016-05-17 15:35:00,58.01,58.11,58.01,58.08,28961.0,58.01,58.11,58.01,58.08,28961.0
2016-05-17 15:40:00,58.09,58.12,57.97,58.01,27865.0,58.09,58.12,57.97,58.01,27865.0
2016-05-17 15:45:00,58.01,58.05,57.97,57.99,31303.0,58.01,58.05,57.97,57.99,31303.0
2016-05-17 15:50:00,57.99,58.05,57.97,58.04,36929.0,57.99,58.05,57.97,58.04,36929.0
2016-05-17 15:55:00,58.05,58.05,57.92,57.98,98316.0,58.05,58.05,57.92,57.98,98316.0
2016-05-18 09:30:00,57.84,57.86,57.5,57.7,21256.0,57.84,57.86,57.5,57.7,21256.0
2016-05-18 09:35:00,57.62,57.74,57.47,57.6,16161.0,57.62,57.74,57.47,57.6,16161.0
2016-05-18 09:40:00,57.62,58.02,57.61,57.64,16935.0,57.62,58.02,57.61,57.64,16935.0
2016-05-18 09:45:00,57.64,57.74,57.52,57.58,34876.0,57.64,57.74,57.52,57.58,34876.0
2016-05-18 09:50:00,57.55,57.84,57.5,57.84,58023.0,57.55,57.84,57.5,57.84,58023.0
2016-05-18 09:55:00,57.81,58.0,57.77,57.93,10762.0,57.81,58.0,57.77,57.93,10762.0
2016-05-18 10:00:00,57.92,58.19,57.85,58.05,31190.0,57.92,58.19,57.85,58.05,31190.0
2016-05-18 10:05:00,58.05,58.13,57.94,58.02,30153.0,58.05,58.13,57.94,58.02,30153.0
2016-05-18 10:10:00,58.01,58.16,58.01,58.1,46364.0,58.01,58.16,58.01,58.1,46364.0
2016-05-18 10:15:00,58.16,58.29,58.11,58.16,21560.0,58.16,58.29,58.11,58.16,21560.0
2016-05-18 10:20:00,58.14,58.29,58.07,58.12,64768.0,58.14,58.29,58.07,58.12,64768.0
2016-05-18 10:25:00,58.13,58.35,58.07,58.25,110948.0,58.13,58.35,58.07,58.25,110948.0
2016-05-18 10:30:00,58.29,58.34,58.19,58.21,39950.0,58.29,58.34,58.19,58.21,39950.0
2016-05-18 10:35:00,58.2,58.23,58.11,58.13,14700.0,58.2,58.23,58.11,58.13,14700.0
2016-05-18 10:40:00,58.14,58.19,58.04,58.19,29133.0,58.14,58.19,58.04,58.19,29133.0
2016-05-18 10:45:00,58.19,58.2,58.12,58.12,19000.0,58.19,58.2,58.12,58.12,19000.0
2016-05-18 10:50:00,58.14,58.15,57.98,58.02,15520.0,58.14,58.15,57.98,58.02,15520.0
2016-05-18 10:55:00,58.01,58.01,57.83,57.91,18529.0,58.01,58.01,57.83,57.91,18529.0
2016-05-18 11:00:00,57.91,58.1,57.91,58.08,32841.0,57.91,58.1,57.91,58.08,32841.0
2016-05-18 11:05:00,58.06,58.07,57.99,58.04,19281.0,58.06,58.07,57.99,58.04,19281.0
2016-05-18 11:10:00,58.05,58.07,57.96,57.99,12965.0,58.05,58.07,57.96,57.99,12965.0
2016-05-18 11:15:00,57.98,58.04,57.86,57.88,24605.0,57.98,58.04,57.86,57.88,24605.0
2016-05-18 11:20:00,57.88,57.96,57.81,57.82,19264.0,57.88,57.96,57.81,57.82,19264.0
2016-05-18 11:25:00,57.84,57.96,57.83,57.95,14215.0,57.84,57.96,57.83,57.95,14215.0
2016-05-18 11:30:00,57.95,58.05,57.91,58.02,10899.0,57.95,58.05,57.91,58.02,10899.0
2016-05-18 11:35:00,58.03,58.18,58.02,58.08,18947.0,58.03,58.18,58.02,58.08,18947.0
2016-05-18 11:40:00,58.09,58.12,58.02,58.02,24805.0,58.09,58.12,58.02,58.02,24805.0
2016-05-18 11:45:00,58.05,58.1,58.02,58.06,12330.0,58.05,58.1,58.02,58.06,12330.0
2016-05-18 11:50:00,58.07,58.08,57.91,57.92,44891.0,58.07,58.08,57.91,57.92,44891.0
2016-05-18 11:55:00,57.91,57.94,57.74,57.77,47078.0,57.91,57.94,57.74,57.77,47078.0
2016-05-18 12:00:00,57.78,57.9,57.78,57.86,17051.0,57.78,57.9,57.78,57.86,17051.0
2016-05-18 12:05:00,57.87,57.9,57.8,57.81,12200.0,57.87,57.9,57.8,57.81,12200.0
2016-05-18 12:10:00,57.81,57.83,57.78,57.83,11725.0,57.81,57.83,57.78,57.83,11725.0
2016-05-18 12:15:00,57.83,57.9,57.79,57.86,14359.0,57.83,57.9,57.79,57.86,14359.0
2016-05-18 12:20:00,57.87,57.88,57.77,57.8,17945.0,57.87,57.88,57.77,57.8,17945.0
2016-05-18 12:25:00,57.8,57.86,57.74,57.74,15403.0,57.8,57.86,57.74,57.74,15403.0
2016-05-18 12:30:00,57.74,57.76,57.67,57.67,45777.0,57.74,57.76,57.67,57.67,45777.0
2016-05-18 12:35:00,57.66,57.67,57.55,57.59,30423.0,57.66,57.67,57.55,57.59,30423.0
2016-05-18 12:40:00,57.59,57.6,57.51,57.58,20522.0,57.59,57.6,57.51,57.58,20522.0
2016-05-18 12:45:00,57.58,57.67,57.58,57.58,56814.0,57.58,57.67,57.58,57.58,56814.0
2016-05-18 12:50:00,57.58,57.82,57.53,57.82,60479.0,57.58,57.82,57.53,57.82,60479.0
2016-05-18 12:55:00,57.84,57.94,57.79,57.94,16093.0,57.84,57.94,57.79,57.94,16093.0
2016-05-18 13:00:00,57.95,58.13,57.95,58.11,19443.0,57.95,58.13,57.95,58.11,19443.0
2016-05-18 13:05:00,58.11,58.13,58.04,58.05,9504.0,58.11,58.13,58.04,58.05,9504.0
2016-05-18 13:10:00,58.05,58.07,58.01,58.04,17684.0,58.05,58.07,58.01,58.04,17684.0
2016-05-18 13:15:00,58.05,58.08,58.04,58.05,12336.0,58.05,58.08,58.04,58.05,12336.0
2016-05-18 13:20:00,58.05,58.18,58.04,58.14,17406.0,58.05,58.18,58.04,58.14,17406.0
2016-05-18 13:25:00,58.1,58.11,58.06,58.07,6227.0,58.1,58.11,58.06,58.07,6227.0
2016-05-18 13:30:00,58.08,58.19,58.05,58.12,20879.0,58.08,58.19,58.05,58.12,20879.0
2016-05-18 13:35:00,58.12,58.18,58.12,58.18,9959.0,58.12,58.18,58.12,58.18,9959.0
2016-05-18 13:40:00,58.15,58.2,58.15,58.16,11788.0,58.15,58.2,58.15,58.16,11788.0
2016-05-18 13:45:00,58.17,58.18,58.02,58.02,44787.0,58.17,58.18,58.02,58.02,44787.0
2016-05-18 13:50:00,58.02,58.06,57.95,57.95,17780.0,58.02,58.06,57.95,57.95,17780.0
2016-05-18 13:55:00,57.95,58.05,57.95,57.97,11000.0,57.95,58.05,57.95,57.97,11000.0
2016-05-18 14:00:00,57.97,57.97,57.7,57.72,27834.0,57.97,57.97,57.7,57.72,27834.0
2016-05-18 14:05:00,57.7,57.7,57.4,57.65,22335.0,57.7,57.7,57.4,57.65,22335.0
2016-05-18 14:10:00,57.64,57.7,57.52,57.53,20965.0,57.64,57.7,57.52,57.53,20965.0
2016-05-18 14:15:00,57.53,57.73,57.42,57.73,20994.0,57.53,57.73,57.42,57.73,20994.0
2016-05-18 14:20:00,57.72,57.74,57.59,57.74,19827.0,57.72,57.74,57.59,57.74,19827.0
2016-05-18 14:25:00,57.75,57.75,57.49,57.5,21481.0,57.75,57.75,57.49,57.5,21481.0
2016-05-18 14:30:00,57.47,57.48,57.31,57.47,13890.0,57.47,57.48,57.31,57.47,13890.0
2016-05-18 14:35:00,57.48,57.66,57.47,57.53,13845.0,57.48,57.66,57.47,57.53,13845.0
2016-05-18 14:40:00,57.53,57.63,57.45,57.55,14000.0,57.53,57.63,57.45,57.55,14000.0
2016-05-18 14:45:00,57.52,57.6,57.49,57.58,16092.0,57.52,57.6,57.49,57.58,16092.0
2016-05-18 14:50:00,57.6,57.79,57.6,57.64,16409.0,57.6,57.79,57.6,57.64,16409.0
2016-05-18 14:55:00,57.63,57.65,57.58,57.64,18846.0,57.63,57.65,57.58,57.64,18846.0
2016-05-18 15:00:00,57.66,57.87,57.65,57.82,19602.0,57.66,57.87,57.65,57.82,19602.0
2016-05-18 15:05:00,57.8,57.84,57.75,57.77,20501.0,57.8,57.84,57.75,57.77,20501.0
2016-05-18 15:10:00,57.75,57.76,57.59,57.63,18236.0,57.75,57.76,57.59,57.63,18236.0
2016-05-18 15:15:00,57.61,57.61,57.53,57.61,16528.0,57.61,57.61,57.53,57.61,16528.0
2016-05-18 15:20:00,57.61,57.61,57.43,57.47,20630.0,57.61,57.61,57.43,57.47,20630.0
2016-05-18 15:25:00,57.46,57.55,57.44,57.44,20886.0,57.46,57.55,57.44,57.44,20886.0
2016-05-18 15:30:00,57.44,57.57,57.44,57.56,22286.0,57.44,57.57,57.44,57.56,22286.0
2016-05-18 15:35:00,57.56,57.58,57.38,57.38,27100.0,57.56,57.58,57.38,57.38,27100.0
2016-05-18 15:40:00,57.38,57.56,57.35,57.55,69153.0,57.38,57.56,57.35,57.55,69153.0
2016-05-18 15:45:00,57.55,57.71,57.54,57.68,43818.0,57.55,57.71,57.54,57.68,43818.0
2016-05-18 15:50:00,57.64,57.66,57.56,57.64,84022.0,57.64,57.66,57.56,57.64,84022.0
2016-05-18 15:55:00,57.65,57.78,57.61,57.77,128697.0,57.65,57.78,57.61,57.77,128697.0
2016-05-19 09:30:00,57.69,57.92,57.62,57.91,12582.0,57.69,57.92,57.62,57.91,12582.0
2016-05-19 09:35:00,57.9,58.24,57.89,58.17,15287.0,57.9,58.24,57.89,58.17,15287.0
2016-05-19 09:40:00,58.12,58.2,58.05,58.14,18344.0,58.12,58.2,58.05,58.14,18344.0
2016-05-19 09:45:00,58.11,58.13,57.64,57.8,17439.0,58.11,58.13,57.64,57.8,17439.0
2016-05-19 09:50:00,57.82,57.82,57.45,57.45,8382.0,57.82,57.82,57.45,57.45,8382.0
2016-05-19 09:55:00,57.46,57.47,57.22,57.24,9411.0,57.46,57.47,57.22,57.24,9411.0
2016-05-19 10:00:00,57.25,57.57,57.25,57.53,18818.0,57.25,57.57,57.25,57.53,18818.0
2016-05-19 10:05:00,57.54,57.59,57.47,57.57,26605.0,57.54,57.59,57.47,57.57,26605.0
2016-05-19 10:10:00,57.57,57.62,57.43,57.5,19661.0,57.57,57.62,57.43,57.5,19661.0
2016-05-19 10:15:00,57.51,57.7,57.45,57.65,13215.0,57.51,57.7,57.45,57.65,13215.0
2016-05-19 10:20:00,57.62,57.63,57.46,57.6,9978.0,57.62,57.63,57.46,57.6,9978.0
2016-05-19 10:25:00,57.61,57.61,57.49,57.5,8716.0,57.61,57.61,57.49,57.5,8716.0
2016-05-19 10:30:00,57.49,57.56,57.4,57.4,19635.0,57.49,57.56,57.4,57.4,19635.0
2016-05-19 10:35:00,57.39,57.48,57.25,57.25,9353.0,57.39,57.48,57.25,57.25,9353.0
2016-05-19 10:40:00,57.22,57.39,57.16,57.35,10122.0,57.22,57.39,57.16,57.35,10122.0
2016-05-19 10:45:00,57.34,57.43,57.27,57.34,12612.0,57.34,57.43,57.27,57.34,12612.0
2016-05-19 10:50:00,57.34,57.35,57.18,57.22,6700.0,57.34,57.35,57.18,57.22,6700.0
2016-05-19 10:55:00,57.24,57.37,57.24,57.35,16956.0,57.24,57.37,57.24,57.35,16956.0
2016-05-19 11:00:00,57.37,57.41,57.32,57.32,6984.0,57.37,57.41,57.32,57.32,6984.0
2016-05-19 11:05:00,57.3,57.32,57.2,57.26,6521.0,57.3,57.32,57.2,57.26,6521.0
2016-05-19 11:10:00,57.23,57.25,57.17,57.22,11624.0,57.23,57.25,57.17,57.22,11624.0
2016-05-19 11:15:00,57.21,57.34,57.2,57.33,9549.0,57.21,57.34,57.2,57.33,9549.0
2016-05-19 11:20:00,57.33,57.33,57.2,57.24,17432.0,57.33,57.33,57.2,57.24,17432.0
2016-05-19 11:25:00,57.24,57.24,57.03,57.09,17810.0,57.24,57.24,57.03,57.09,17810.0
2016-05-19 11:30:00,57.05,57.05,56.91,56.94,11897.0,57.05,57.05,56.91,56.94,11897.0
2016-05-19 11:35:00,56.92,56.97,56.89,56.94,9135.0,56.92,56.97,56.89,56.94,9135.0
2016-05-19 11:40:00,56.97,56.98,56.91,56.94,5034.0,56.97,56.98,56.91,56.94,5034.0
2016-05-19 11:45:00,56.94,56.94,56.85,56.9,6054.0,56.94,56.94,56.85,56.9,6054.0
2016-05-19 11:50:00,56.89,56.98,56.87,56.91,13034.0,56.89,56.98,56.87,56.91,13034.0
2016-05-19 11:55:00,56.89,56.98,56.88,56.95,8958.0,56.89,56.98,56.88,56.95,8958.0
2016-05-19 12:00:00,56.95,57.1,56.94,57.07,13834.0,56.95,57.1,56.94,57.07,13834.0
2016-05-19 12:05:00,57.07,57.16,57.07,57.15,6808.0,57.07,57.16,57.07,57.15,6808.0
2016-05-19 12:10:00,57.16,57.16,57.1,57.13,2601.0,57.16,57.16,57.1,57.13,2601.0
2016-05-19 12:15:00,57.17,57.2,57.14,57.17,2700.0,57.17,57.2,57.14,57.17,2700.0
2016-05-19 12:20:00,57.16,57.17,57.06,57.07,4827.0,57.16,57.17,57.06,57.07,4827.0
2016-05-19 12:25:00,57.08,57.12,56.98,57.01,5743.0,57.08,57.12,56.98,57.01,5743.0
2016-05-19 12:30:00,56.98,57.04,56.98,57.03,5600.0,56.98,57.04,56.98,57.03,5600.0
2016-05-19 12:35:00,57.04,57.12,57.02,57.1,6112.0,57.04,57.12,57.02,57.1,6112.0
2016-05-19 12:40:00,57.11,57.11,57.0,57.04,4040.0,57.11,57.11,57.0,57.04,4040.0
2016-05-19 12:45:00,57.03,57.07,56.97,57.0,5384.0,57.03,57.07,56.97,57.0,5384.0
2016-05-19 12:50:00,57.0,57.01,56.85,56.88,9687.0,57.0,57.01,56.85,56.88,9687.0
2016-05-19 12:55:00,56.88,56.93,56.86,56.87,8518.0,56.88,56.93,56.86,56.87,8518.0
2016-05-19 13:00:00,56.86,56.89,56.83,56.89,9072.0,56.86,56.89,56.83,56.89,9072.0
2016-05-19 13:05:00,56.91,56.98,56.9,56.97,10782.0,56.91,56.98,56.9,56.97,10782.0
2016-05-19 13:10:00,56.97,57.02,56.93,57.02,6362.0,56.97,57.02,56.93,57.02,6362.0
2016-05-19 13:15:00,56.99,56.99,56.92,56.98,6400.0,56.99,56.99,56.92,56.98,6400.0
2016-05-19 13:20:00,56.99,56.99,56.91,56.93,9050.0,56.99,56.99,56.91,56.93,9050.0
2016-05-19 13:25:00,56.93,56.96,56.92,56.95,9700.0,56.93,56.96,56.92,56.95,9700.0
2016-05-19 13:30:00,56.98,57.05,56.97,57.03,14997.0,56.98,57.05,56.97,57.03,14997.0
2016-05-19 13:35:00,57.03,57.18,57.02,57.07,53355.0,57.03,57.18,57.02,57.07,53355.0
2016-05-19 13:40:00,57.09,57.2,57.05,57.14,18310.0,57.09,57.2,57.05,57.14,18310.0
2016-05-19 13:45:00,57.17,57.17,57.08,57.08,16420.0,57.17,57.17,57.08,57.08,16420.0
2016-05-19 13:50:00,57.08,57.17,57.08,57.12,11978.0,57.08,57.17,57.08,57.12,11978.0
2016-05-19 13:55:00,57.11,57.15,57.09,57.12,22015.0,57.11,57.15,57.09,57.12,22015.0
2016-05-19 14:00:00,57.1,57.32,57.09,57.27,28133.0,57.1,57.32,57.09,57.27,28133.0
2016-05-19 14:05:00,57.28,57.48,57.27,57.48,18407.0,57.28,57.48,57.27,57.48,18407.0
2016-05-19 14:10:00,57.48,57.56,57.47,57.53,17175.0,57.48,57.56,57.47,57.53,17175.0
2016-05-19 14:15:00,57.51,57.58,57.49,57.53,17432.0,57.51,57.58,57.49,57.53,17432.0
2016-05-19 14:20:00,57.52,57.53,57.46,57.5,9450.0,57.52,57.53,57.46,57.5,9450.0
2016-05-19 14:25:00,57.49,57.55,57.46,57.5,8800.0,57.49,57.55,57.46,57.5,8800.0
2016-05-19 14:30:00,57.51,57.61,57.43,57.54,49800.0,57.51,57.61,57.43,57.54,49800.0
2016-05-19 14:35:00,57.53,57.53,57.37,57.41,9944.0,57.53,57.53,57.37,57.41,9944.0
2016-05-19 14:40:00,57.41,57.45,57.34,57.39,11140.0,57.41,57.45,57.34,57.39,11140.0
2016-05-19 14:45:00,57.39,57.41,57.34,57.35,10800.0,57.39,57.41,57.34,57.35,10800.0
2016-05-19 14:50:00,57.35,57.4,57.29,57.31,19708.0,57.35,57.4,57.29,57.31,19708.0
2016-05-19 14:55:00,57.32,57.41,57.29,57.4,18874.0,57.32,57.41,57.29,57.4,18874.0
2016-05-19 15:00:00,57.4,57.43,57.32,57.4,21186.0,57.4,57.43,57.32,57.4,21186.0
2016-05-19 15:05:00,57.4,57.51,57.39,57.45,30789.0,57.4,57.51,57.39,57.45,30789.0
2016-05-19 15:10:00,57.47,57.55,57.47,57.53,26626.0,57.47,57.55,57.47,57.53,26626.0
2016-05-19 15:15:00,57.53,57.53,57.4,57.52,31899.0,57.53,57.53,57.4,57.52,31899.0
2016-05-19 15:20:00,57.54,57.63,57.49,57.51,51470.0,57.54,57.63,57.49,57.51,51470.0
2016-05-19 15:25:00,57.51,57.53,57.46,57.51,45346.0,57.51,57.53,57.46,57.51,45346.0
2016-05-19 15:30:00,57.5,57.52,57.47,57.5,46688.0,57.5,57.52,57.47,57.5,46688.0
2016-05-19 15:35:00,57.5,57.56,57.48,57.5,62893.0,57.5,57.56,57.48,57.5,62893.0
2016-05-19 15:40:00,57.5,57.62,57.48,57.52,79410.0,57.5,57.62,57.48,57.52,79410.0
2016-05-19 15:45:00,57.52,57.63,57.51,57.59,106026.0,57.52,57.63,57.51,57.59,106026.0
2016-05-19 15:50:00,57.61,57.65,57.55,57.6,128142.0,57.61,57.65,57.55,57.6,128142.0
2016-05-19 15:55:00,57.61,57.61,57.49,57.51,248473.0,57.61,57.61,57.49,57.51,248473.0
2016-05-20 09:30:00,57.51,57.98,56.89,57.11,175907.0,57.51,57.98,56.89,57.11,175907.0
2016-05-20 09:35:00,56.92,57.48,55.52,56.12,129510.0,56.92,57.48,55.52,56.12,129510.0
2016-05-20 09:40:00,56.12,56.88,55.75,56.03,79931.0,56.12,56.88,55.75,56.03,79931.0
2016-05-20 09:45:00,56.22,56.64,55.62,56.15,115956.0,56.22,56.64,55.62,56.15,115956.0
2016-05-20 09:50:00,56.24,56.49,55.42,55.71,221565.0,56.24,56.49,55.42,55.71,221565.0
2016-05-20 09:55:00,55.69,56.21,55.35,56.13,152761.0,55.69,56.21,55.35,56.13,152761.0
2016-05-20 10:00:00,56.16,56.38,55.99,56.33,89617.0,56.16,56.38,55.99,56.33,89617.0
2016-05-20 10:05:00,56.33,56.71,56.27,56.54,111504.0,56.33,56.71,56.27,56.54,111504.0
2016-05-20 10:10:00,56.49,56.88,56.45,56.82,51885.0,56.49,56.88,56.45,56.82,51885.0
2016-05-20 10:15:00,56.83,56.89,56.68,56.76,74540.0,56.83,56.89,56.68,56.76,74540.0
2016-05-20 10:20:00,56.73,56.74,56.55,56.65,44018.0,56.73,56.74,56.55,56.65,44018.0
2016-05-20 10:25:00,56.64,56.8,56.51,56.74,62189.0,56.64,56.8,56.51,56.74,62189.0
2016-05-20 10:30:00,56.72,56.76,56.57,56.57,53293.0,56.72,56.76,56.57,56.57,53293.0
2016-05-20 10:35:00,56.57,56.6,56.14,56.37,40787.0,56.57,56.6,56.14,56.37,40787.0
2016-05-20 10:40:00,56.34,56.35,56.12,56.26,30159.0,56.34,56.35,56.12,56.26,30159.0
2016-05-20 10:45:00,56.27,56.34,56.08,56.12,66926.0,56.27,56.34,56.08,56.12,66926.0
2016-05-20 10:50:00,56.11,56.2,55.9,56.06,51356.0,56.11,56.2,55.9,56.06,51356.0
2016-05-20 10:55:00,56.06,56.39,56.0,56.21,44174.0,56.06,56.39,56.0,56.21,44174.0
2016-05-20 11:00:00,56.22,56.72,56.19,56.67,41455.0,56.22,56.72,56.19,56.67,41455.0
2016-05-20 11:05:00,56.71,56.77,56.42,56.44,19624.0,56.71,56.77,56.42,56.44,19624.0
2016-05-20 11:10:00,56.45,56.52,56.27,56.37,72985.0,56.45,56.52,56.27,56.37,72985.0
2016-05-20 11:15:00,56.35,56.66,56.3,56.6,82530.0,56.35,56.66,56.3,56.6,82530.0
2016-05-20 11:20:00,56.61,56.69,56.43,56.5,128381.0,56.61,56.69,56.43,56.5,128381.0
2016-05-20 11:25:00,56.5,56.52,56.16,56.16,81812.0,56.5,56.52,56.16,56.16,81812.0
2016-05-20 11:30:00,56.15,56.37,56.14,56.36,21630.0,56.15,56.37,56.14,56.36,21630.0
2016-05-20 11:35:00,56.38,56.49,56.29,56.32,16900.0,56.38,56.49,56.29,56.32,16900.0
2016-05-20 11:40:00,56.31,56.35,56.08,56.12,50817.0,56.31,56.35,56.08,56.12,50817.0
2016-05-20 11:45:00,56.15,56.24,56.14,56.19,14605.0,56.15,56.24,56.14,56.19,14605.0
2016-05-20 11:50:00,56.21,56.23,55.98,56.06,22708.0,56.21,56.23,55.98,56.06,22708.0
2016-05-20 11:55:00,56.08,56.11,55.96,56.03,26386.0,56.08,56.11,55.96,56.03,26386.0
2016-05-20 12:00:00,56.03,56.08,55.81,55.84,38683.0,56.03,56.08,55.81,55.84,38683.0
2016-05-20 12:05:00,55.86,55.98,55.74,55.93,24720.0,55.86,55.98,55.74,55.93,24720.0
2016-05-20 12:10:00,55.93,55.99,55.74,55.77,25795.0,55.93,55.99,55.74,55.77,25795.0
2016-05-20 12:15:00,55.76,55.89,55.73,55.89,15202.0,55.76,55.89,55.73,55.89,15202.0
2016-05-20 12:20:00,55.89,55.9,55.82,55.82,14390.0,55.89,55.9,55.82,55.82,14390.0
2016-05-20 12:25:00,55.84,56.04,55.8,55.92,29612.0,55.84,56.04,55.8,55.92,29612.0
2016-05-20 12:30:00,55.91,56.0,55.91,55.92,21875.0,55.91,56.0,55.91,55.92,21875.0
2016-05-20 12:35:00,55.93,56.01,55.88,55.89,21200.0,55.93,56.01,55.88,55.89,21200.0
2016-05-20 12:40:00,55.89,56.0,55.88,55.89,12053.0,55.89,56.0,55.88,55.89,12053.0
2016-05-20 12:45:00,55.88,56.0,55.87,55.96,14400.0,55.88,56.0,55.87,55.96,14400.0
2016-05-20 12:50:00,55.97,56.0,55.87,55.92,15831.0,55.97,56.0,55.87,55.92,15831.0
2016-05-20 12:55:00,55.9,55.96,55.88,55.93,10010.0,55.9,55.96,55.88,55.93,10010.0
2016-05-20 13:00:00,55.93,56.0,55.81,55.81,42905.0,55.93,56.0,55.81,55.81,42905.0
2016-05-20 13:05:00,55.81,55.81,55.69,55.73,26101.0,55.81,55.81,55.69,55.73,26101.0
2016-05-20 13:10:00,55.74,55.89,55.69,55.88,19051.0,55.74,55.89,55.69,55.88,19051.0
2016-05-20 13:15:00,55.87,55.89,55.81,55.85,32266.0,55.87,55.89,55.81,55.85,32266.0
2016-05-20 13:20:00,55.86,56.03,55.85,55.99,34342.0,55.86,56.03,55.85,55.99,34342.0
2016-05-20 13:25:00,55.99,56.11,55.96,56.07,92179.0,55.99,56.11,55.96,56.07,92179.0
2016-05-20 13:30:00,56.07,56.18,56.07,56.11,39790.0,56.07,56.18,56.07,56.11,39790.0
2016-05-20 13:35:00,56.11,56.23,56.08,56.09,25612.0,56.11,56.23,56.08,56.09,25612.0
2016-05-20 13:40:00,56.08,56.18,56.06,56.14,125089.0,56.08,56.18,56.06,56.14,125089.0
2016-05-20 13:45:00,56.12,56.23,56.06,56.17,126780.0,56.12,56.23,56.06,56.17,126780.0
2016-05-20 13:50:00,56.15,56.15,56.07,56.09,29400.0,56.15,56.15,56.07,56.09,29400.0
2016-05-20 13:55:00,56.09,56.22,56.07,56.1,32864.0,56.09,56.22,56.07,56.1,32864.0
2016-05-20 14:00:00,56.11,56.18,55.98,56.11,34920.0,56.11,56.18,55.98,56.11,34920.0
2016-05-20 14:05:00,56.11,56.28,56.07,56.16,109476.0,56.11,56.28,56.07,56.16,109476.0
2016-05-20 14:10:00,56.2,56.25,56.09,56.2,43603.0,56.2,56.25,56.09,56.2,43603.0
2016-05-20 14:15:00,56.19,56.42,56.16,56.2,77294.0,56.19,56.42,56.16,56.2,77294.0
2016-05-20 14:20:00,56.21,56.25,55.98,56.06,39365.0,56.21,56.25,55.98,56.06,39365.0
2016-05-20 14:25:00,56.06,56.18,56.0,56.14,19466.0,56.06,56.18,56.0,56.14,19466.0
2016-05-20 14:30:00,56.17,56.27,56.13,56.18,23149.0,56.17,56.27,56.13,56.18,23149.0
2016-05-20 14:35:00,56.17,56.21,56.13,56.18,15770.0,56.17,56.21,56.13,56.18,15770.0
2016-05-20 14:40:00,56.19,56.19,56.08,56.1,23552.0,56.19,56.19,56.08,56.1,23552.0
2016-05-20 14:45:00,56.1,56.18,56.09,56.11,9078.0,56.1,56.18,56.09,56.11,9078.0
2016-05-20 14:50:00,56.11,56.16,56.07,56.16,12923.0,56.11,56.16,56.07,56.16,12923.0
2016-05-20 14:55:00,56.16,56.16,55.96,56.0,20898.0,56.16,56.16,55.96,56.0,20898.0
2016-05-20 15:00:00,56.01,56.03,55.95,55.98,30597.0,56.01,56.03,55.95,55.98,30597.0
2016-05-20 15:05:00,55.97,56.02,55.91,55.99,43848.0,55.97,56.02,55.91,55.99,43848.0
2016-05-20 15:10:00,56.0,56.03,55.97,55.98,20785.0,56.0,56.03,55.97,55.98,20785.0
2016-05-20 15:15:00,55.98,56.02,55.96,55.98,29498.0,55.98,56.02,55.96,55.98,29498.0
2016-05-20 15:20:00,55.98,55.99,55.77,55.83,57140.0,55.98,55.99,55.77,55.83,57140.0
2016-05-20 15:25:00,55.81,55.87,55.75,55.8,21308.0,55.81,55.87,55.75,55.8,21308.0
2016-05-20 15:30:00,55.79,55.98,55.76,55.96,52401.0,55.79,55.98,55.76,55.96,52401.0
2016-05-20 15:35:00,55.97,56.08,55.96,56.05,51710.0,55.97,56.08,55.96,56.05,51710.0
2016-05-20 15:40:00,56.06,56.18,56.0,56.02,70613.0,56.06,56.18,56.0,56.02,70613.0
2016-05-20 15:45:00,56.01,56.06,55.97,56.0,61281.0,56.01,56.06,55.97,56.0,61281.0
2016-05-20 15:50:00,56.01,56.19,55.98,56.18,124676.0,56.01,56.19,55.98,56.18,124676.0
2016-05-20 15:55:00,56.17,56.19,56.1,56.19,245988.0,56.17,56.19,56.1,56.19,245988.0
2016-05-23 09:30:00,56.18,56.36,55.89,55.96,55377.0,56.18,56.36,55.89,55.96,55377.0
2016-05-23 09:35:00,56.16,56.36,56.06,56.36,23756.0,56.16,56.36,56.06,56.36,23756.0
2016-05-23 09:40:00,56.32,56.43,56.16,56.18,44546.0,56.32,56.43,56.16,56.18,44546.0
2016-05-23 09:45:00,56.21,56.34,56.14,56.23,76299.0,56.21,56.34,56.14,56.23,76299.0
2016-05-23 09:50:00,56.23,56.28,56.12,56.22,30684.0,56.23,56.28,56.12,56.22,30684.0
2016-05-23 09:55:00,56.22,56.38,56.2,56.31,35445.0,56.22,56.38,56.2,56.31,35445.0
2016-05-23 10:00:00,56.31,56.58,56.31,56.45,43060.0,56.31,56.58,56.31,56.45,43060.0
2016-05-23 10:05:00,56.41,56.41,56.26,56.26,20586.0,56.41,56.41,56.26,56.26,20586.0
2016-05-23 10:10:00,56.29,56.38,56.23,56.34,116905.0,56.29,56.38,56.23,56.34,116905.0
2016-05-23 10:15:00,56.33,56.45,56.2,56.41,12569.0,56.33,56.45,56.2,56.41,12569.0
2016-05-23 10:20:00,56.47,56.58,56.36,56.43,32350.0,56.47,56.58,56.36,56.43,32350.0
2016-05-23 10:25:00,56.46,56.5,56.38,56.44,10900.0,56.46,56.5,56.38,56.44,10900.0
2016-05-23 10:30:00,56.45,56.56,56.38,56.52,29827.0,56.45,56.56,56.38,56.52,29827.0
2016-05-23 10:35:00,56.51,56.57,56.46,56.54,11847.0,56.51,56.57,56.46,56.54,11847.0
2016-05-23 10:40:00,56.53,56.56,56.44,56.48,11165.0,56.53,56.56,56.44,56.48,11165.0
2016-05-23 10:45:00,56.5,56.52,56.42,56.48,8983.0,56.5,56.52,56.42,56.48,8983.0
2016-05-23 10:50:00,56.47,56.47,56.36,56.36,13165.0,56.47,56.47,56.36,56.36,13165.0
2016-05-23 10:55:00,56.36,56.39,56.21,56.31,73959.0,56.36,56.39,56.21,56.31,73959.0
2016-05-23 11:00:00,56.31,56.57,56.3,56.54,30307.0,56.31,56.57,56.3,56.54,30307.0
2016-05-23 11:05:00,56.53,56.55,56.5,56.55,51200.0,56.53,56.55,56.5,56.55,51200.0
2016-05-23 11:10:00,56.54,56.62,56.52,56.62,53204.0,56.54,56.62,56.52,56.62,53204.0
2016-05-23 11:15:00,56.62,56.79,56.61,56.77,47038.0,56.62,56.79,56.61,56.77,47038.0
2016-05-23 11:20:00,56.77,56.82,56.74,56.82,21027.0,56.77,56.82,56.74,56.82,21027.0
2016-05-23 11:25:00,56.82,56.83,56.73,56.79,39941.0,56.82,56.83,56.73,56.79,39941.0
2016-05-23 11:30:00,56.79,56.82,56.62,56.68,32455.0,56.79,56.82,56.62,56.68,32455.0
2016-05-23 11:35:00,56.69,56.75,56.69,56.73,13395.0,56.69,56.75,56.69,56.73,13395.0
2016-05-23 11:40:00,56.74,56.79,56.72,56.76,15696.0,56.74,56.79,56.72,56.76,15696.0
2016-05-23 11:45:00,56.75,56.8,56.75,56.77,16500.0,56.75,56.8,56.75,56.77,16500.0
2016-05-23 11:50:00,56.78,56.78,56.71,56.72,32677.0,56.78,56.78,56.71,56.72,32677.0
2016-05-23 11:55:00,56.73,56.76,56.67,56.72,26703.0,56.73,56.76,56.67,56.72,26703.0
2016-05-23 12:00:00,56.71,56.82,56.7,56.76,41853.0,56.71,56.82,56.7,56.76,41853.0
2016-05-23 12:05:00,56.75,56.94,56.75,56.94,21131.0,56.75,56.94,56.75,56.94,21131.0
2016-05-23 12:10:00,56.93,57.0,56.92,56.96,29537.0,56.93,57.0,56.92,56.96,29537.0
2016-05-23 12:15:00,56.95,56.99,56.94,56.97,19439.0,56.95,56.99,56.94,56.97,19439.0
2016-05-23 12:20:00,56.98,57.0,56.94,56.97,19453.0,56.98,57.0,56.94,56.97,19453.0
2016-05-23 12:25:00,56.96,56.97,56.92,56.94,15926.0,56.96,56.97,56.92,56.94,15926.0
2016-05-23 12:30:00,56.95,56.97,56.91,56.92,26087.0,56.95,56.97,56.91,56.92,26087.0
2016-05-23 12:35:00,56.92,56.98,56.9,56.98,34058.0,56.92,56.98,56.9,56.98,34058.0
2016-05-23 12:40:00,56.97,57.11,56.96,57.1,21689.0,56.97,57.11,56.96,57.1,21689.0
2016-05-23 12:45:00,57.11,57.17,57.1,57.17,35786.0,57.11,57.17,57.1,57.17,35786.0
2016-05-23 12:50:00,57.17,57.24,57.1,57.11,66720.0,57.17,57.24,57.1,57.11,66720.0
2016-05-23 12:55:00,57.1,57.11,56.98,57.05,75241.0,57.1,57.11,56.98,57.05,75241.0
2016-05-23 13:00:00,57.06,57.08,57.02,57.05,17630.0,57.06,57.08,57.02,57.05,17630.0
2016-05-23 13:05:00,57.06,57.11,57.05,57.09,21453.0,57.06,57.11,57.05,57.09,21453.0
2016-05-23 13:10:00,57.09,57.17,57.04,57.16,33792.0,57.09,57.17,57.04,57.16,33792.0
2016-05-23 13:15:00,57.16,57.2,57.14,57.14,18111.0,57.16,57.2,57.14,57.14,18111.0
2016-05-23 13:20:00,57.14,57.17,57.11,57.16,12178.0,57.14,57.17,57.11,57.16,12178.0
2016-05-23 13:25:00,57.15,57.16,57.09,57.13,22638.0,57.15,57.16,57.09,57.13,22638.0
2016-05-23 13:30:00,57.13,57.13,57.05,57.07,22686.0,57.13,57.13,57.05,57.07,22686.0
2016-05-23 13:35:00,57.07,57.11,57.06,57.11,26330.0,57.07,57.11,57.06,57.11,26330.0
2016-05-23 13:40:00,57.11,57.16,57.1,57.11,18865.0,57.11,57.16,57.1,57.11,18865.0
2016-05-23 13:45:00,57.12,57.18,57.11,57.14,42210.0,57.12,57.18,57.11,57.14,42210.0
2016-05-23 13:50:00,57.13,57.18,57.12,57.18,27072.0,57.13,57.18,57.12,57.18,27072.0
2016-05-23 13:55:00,57.17,57.22,57.15,57.15,21800.0,57.17,57.22,57.15,57.15,21800.0
2016-05-23 14:00:00,57.16,57.16,57.11,57.14,15031.0,57.16,57.16,57.11,57.14,15031.0
2016-05-23 14:05:00,57.14,57.2,57.14,57.18,18512.0,57.14,57.2,57.14,57.18,18512.0
2016-05-23 14:10:00,57.18,57.2,57.16,57.17,24768.0,57.18,57.2,57.16,57.17,24768.0
2016-05-23 14:15:00,57.18,57.21,57.17,57.2,35016.0,57.18,57.21,57.17,57.2,35016.0
2016-05-23 14:20:00,57.2,57.2,57.13,57.14,19790.0,57.2,57.2,57.13,57.14,19790.0
2016-05-23 14:25:00,57.14,57.24,57.13,57.21,30838.0,57.14,57.24,57.13,57.21,30838.0
2016-05-23 14:30:00,57.21,57.21,57.15,57.18,27879.0,57.21,57.21,57.15,57.18,27879.0
2016-05-23 14:35:00,57.18,57.21,57.11,57.12,77731.0,57.18,57.21,57.11,57.12,77731.0
2016-05-23 14:40:00,57.12,57.19,57.12,57.15,30823.0,57.12,57.19,57.12,57.15,30823.0
2016-05-23 14:45:00,57.16,57.19,57.1,57.19,23415.0,57.16,57.19,57.1,57.19,23415.0
2016-05-23 14:50:00,57.19,57.19,57.14,57.16,16184.0,57.19,57.19,57.14,57.16,16184.0
2016-05-23 14:55:00,57.16,57.25,57.16,57.19,34151.0,57.16,57.25,57.16,57.19,34151.0
2016-05-23 15:00:00,57.19,57.21,57.15,57.17,22741.0,57.19,57.21,57.15,57.17,22741.0
2016-05-23 15:05:00,57.16,57.22,57.15,57.19,19800.0,57.16,57.22,57.15,57.19,19800.0
2016-05-23 15:10:00,57.19,57.21,57.14,57.2,37340.0,57.19,57.21,57.14,57.2,37340.0
2016-05-23 15:15:00,57.2,57.2,57.13,57.14,37373.0,57.2,57.2,57.13,57.14,37373.0
2016-05-23 15:20:00,57.14,57.16,57.13,57.15,20406.0,57.14,57.16,57.13,57.15,20406.0
2016-05-23 15:25:00,57.16,57.18,57.14,57.16,24555.0,57.16,57.18,57.14,57.16,24555.0
2016-05-23 15:30:00,57.16,57.17,57.12,57.14,59820.0,57.16,57.17,57.12,57.14,59820.0
2016-05-23 15:35:00,57.13,57.14,57.07,57.12,21744.0,57.13,57.14,57.07,57.12,21744.0
2016-05-23 15:40:00,57.12,57.12,57.08,57.11,40693.0,57.12,57.12,57.08,57.11,40693.0
2016-05-23 15:45:00,57.1,57.14,57.08,57.09,70361.0,57.1,57.14,57.08,57.09,70361.0
2016-05-23 15:50:00,57.1,57.11,56.92,56.93,130968.0,57.1,57.11,56.92,56.93,130968.0
2016-05-23 15:55:00,56.93,56.97,56.85,56.95,185780.0,56.93,56.97,56.85,56.95,185780.0
2016-05-24 09:30:00,57.25,57.41,57.17,57.37,25473.0,57.25,57.41,57.17,57.37,25473.0
2016-05-24 09:35:00,57.37,57.4,57.27,57.35,25810.0,57.37,57.4,57.27,57.35,25810.0
2016-05-24 09:40:00,57.34,57.42,57.26,57.28,12494.0,57.34,57.42,57.26,57.28,12494.0
2016-05-24 09:45:00,57.33,57.37,57.21,57.25,24665.0,57.33,57.37,57.21,57.25,24665.0
2016-05-24 09:50:00,57.24,57.34,57.24,57.32,40677.0,57.24,57.34,57.24,57.32,40677.0
2016-05-24 09:55:00,57.33,57.38,57.28,57.34,33540.0,57.33,57.38,57.28,57.34,33540.0
2016-05-24 10:00:00,57.36,57.66,57.36,57.66,50486.0,57.36,57.66,57.36,57.66,50486.0
2016-05-24 10:05:00,57.64,57.83,57.62,57.7,26151.0,57.64,57.83,57.62,57.7,26151.0
2016-05-24 10:10:00,57.69,57.87,57.64,57.75,26022.0,57.69,57.87,57.64,57.75,26022.0
2016-05-24 10:15:00,57.77,57.84,57.75,57.83,14135.0,57.77,57.84,57.75,57.83,14135.0
2016-05-24 10:20:00,57.84,57.84,57.64,57.74,17805.0,57.84,57.84,57.64,57.74,17805.0
2016-05-24 10:25:00,57.76,57.82,57.68,57.79,8717.0,57.76,57.82,57.68,57.79,8717.0
2016-05-24 10:30:00,57.8,57.89,57.78,57.88,10665.0,57.8,57.89,57.78,57.88,10665.0
2016-05-24 10:35:00,57.9,57.97,57.88,57.89,17469.0,57.9,57.97,57.88,57.89,17469.0
2016-05-24 10:40:00,57.89,58.0,57.89,57.9,13922.0,57.89,58.0,57.89,57.9,13922.0
2016-05-24 10:45:00,57.9,58.04,57.88,58.0,14521.0,57.9,58.04,57.88,58.0,14521.0
2016-05-24 10:50:00,57.98,58.08,57.98,58.03,10646.0,57.98,58.08,57.98,58.03,10646.0
2016-05-24 10:55:00,58.05,58.14,58.0,58.14,9965.0,58.05,58.14,58.0,58.14,9965.0
2016-05-24 11:00:00,58.14,58.28,58.12,58.21,19434.0,58.14,58.28,58.12,58.21,19434.0
2016-05-24 11:05:00,58.22,58.27,58.14,58.18,11269.0,58.22,58.27,58.14,58.18,11269.0
2016-05-24 11:10:00,58.17,58.18,58.07,58.08,9995.0,58.17,58.18,58.07,58.08,9995.0
2016-05-24 11:15:00,58.08,58.24,58.07,58.17,70797.0,58.08,58.24,58.07,58.17,70797.0
2016-05-24 11:20:00,58.18,58.19,58.1,58.14,12800.0,58.18,58.19,58.1,58.14,12800.0
2016-05-24 11:25:00,58.14,58.18,58.11,58.14,8974.0,58.14,58.18,58.11,58.14,8974.0
2016-05-24 11:30:00,58.15,58.18,58.09,58.12,6469.0,58.15,58.18,58.09,58.12,6469.0
2016-05-24 11:35:00,58.1,58.16,58.09,58.13,7965.0,58.1,58.16,58.09,58.13,7965.0
2016-05-24 11:40:00,58.13,58.15,58.06,58.08,11112.0,58.13,58.15,58.06,58.08,11112.0
2016-05-24 11:45:00,58.08,58.13,58.08,58.1,6630.0,58.08,58.13,58.08,58.1,6630.0
2016-05-24 11:50:00,58.11,58.2,58.1,58.18,8973.0,58.11,58.2,58.1,58.18,8973.0
2016-05-24 11:55:00,58.18,58.25,58.15,58.16,13661.0,58.18,58.25,58.15,58.16,13661.0
2016-05-24 12:00:00,58.16,58.22,58.1,58.1,12322.0,58.16,58.22,58.1,58.1,12322.0
2016-05-24 12:05:00,58.11,58.11,58.04,58.05,9600.0,58.11,58.11,58.04,58.05,9600.0
2016-05-24 12:10:00,58.07,58.1,58.01,58.05,5400.0,58.07,58.1,58.01,58.05,5400.0
2016-05-24 12:15:00,58.04,58.08,58.03,58.07,7071.0,58.04,58.08,58.03,58.07,7071.0
2016-05-24 12:20:00,58.08,58.08,58.03,58.07,4665.0,58.08,58.08,58.03,58.07,4665.0
2016-05-24 12:25:00,58.08,58.08,58.02,58.05,52265.0,58.08,58.08,58.02,58.05,52265.0
2016-05-24 12:30:00,58.05,58.09,58.02,58.09,17356.0,58.05,58.09,58.02,58.09,17356.0
2016-05-24 12:35:00,58.08,58.08,57.94,58.0,21342.0,58.08,58.08,57.94,58.0,21342.0
2016-05-24 12:40:00,57.99,58.02,57.97,58.02,7910.0,57.99,58.02,57.97,58.02,7910.0
2016-05-24 12:45:00,58.03,58.04,57.95,57.95,6991.0,58.03,58.04,57.95,57.95,6991.0
2016-05-24 12:50:00,57.95,58.05,57.94,58.02,8529.0,57.95,58.05,57.94,58.02,8529.0
2016-05-24 12:55:00,58.04,58.06,57.96,57.99,33679.0,58.04,58.06,57.96,57.99,33679.0
2016-05-24 13:00:00,58.0,58.09,58.0,58.07,10176.0,58.0,58.09,58.0,58.07,10176.0
2016-05-24 13:05:00,58.07,58.08,58.02,58.04,6800.0,58.07,58.08,58.02,58.04,6800.0
2016-05-24 13:10:00,58.05,58.12,57.99,58.0,12983.0,58.05,58.12,57.99,58.0,12983.0
2016-05-24 13:15:00,57.99,58.08,57.99,58.0,17820.0,57.99,58.08,57.99,58.0,17820.0
2016-05-24 13:20:00,57.98,58.07,57.98,58.03,8265.0,57.98,58.07,57.98,58.03,8265.0
2016-05-24 13:25:00,58.03,58.07,58.02,58.06,5812.0,58.03,58.07,58.02,58.06,5812.0
2016-05-24 13:30:00,58.07,58.21,58.07,58.18,9973.0,58.07,58.21,58.07,58.18,9973.0
2016-05-24 13:35:00,58.17,58.18,58.13,58.15,7200.0,58.17,58.18,58.13,58.15,7200.0
2016-05-24 13:40:00,58.15,58.18,58.1,58.12,7747.0,58.15,58.18,58.1,58.12,7747.0
2016-05-24 13:45:00,58.11,58.2,58.11,58.19,7447.0,58.11,58.2,58.11,58.19,7447.0
2016-05-24 13:50:00,58.18,58.22,58.13,58.13,24040.0,58.18,58.22,58.13,58.13,24040.0
2016-05-24 13:55:00,58.12,58.18,58.11,58.16,8399.0,58.12,58.18,58.11,58.16,8399.0
2016-05-24 14:00:00,58.16,58.16,58.07,58.11,11526.0,58.16,58.16,58.07,58.11,11526.0
2016-05-24 14:05:00,58.09,58.11,58.04,58.08,17832.0,58.09,58.11,58.04,58.08,17832.0
2016-05-24 14:10:00,58.08,58.2,58.08,58.2,10034.0,58.08,58.2,58.08,58.2,10034.0
2016-05-24 14:15:00,58.19,58.22,58.17,58.22,14018.0,58.19,58.22,58.17,58.22,14018.0
2016-05-24 14:20:00,58.21,58.25,58.16,58.17,17421.0,58.21,58.25,58.16,58.17,17421.0
2016-05-24 14:25:00,58.17,58.19,58.14,58.15,19736.0,58.17,58.19,58.14,58.15,19736.0
2016-05-24 14:30:00,58.16,58.2,58.14,58.19,14006.0,58.16,58.2,58.14,58.19,14006.0
2016-05-24 14:35:00,58.19,58.21,58.15,58.21,13983.0,58.19,58.21,58.15,58.21,13983.0
2016-05-24 14:40:00,58.21,58.3,58.2,58.25,12064.0,58.21,58.3,58.2,58.25,12064.0
2016-05-24 14:45:00,58.24,58.27,58.22,58.24,12543.0,58.24,58.27,58.22,58.24,12543.0
2016-05-24 14:50:00,58.23,58.29,58.23,58.27,7572.0,58.23,58.29,58.23,58.27,7572.0
2016-05-24 14:55:00,58.28,58.31,58.27,58.28,9802.0,58.28,58.31,58.27,58.28,9802.0
2016-05-24 15:00:00,58.29,58.3,58.27,58.28,9723.0,58.29,58.3,58.27,58.28,9723.0
2016-05-24 15:05:00,58.28,58.3,58.26,58.27,8713.0,58.28,58.3,58.26,58.27,8713.0
2016-05-24 15:10:00,58.28,58.31,58.25,58.29,32543.0,58.28,58.31,58.25,58.29,32543.0
2016-05-24 15:15:00,58.3,58.41,58.29,58.41,12064.0,58.3,58.41,58.29,58.41,12064.0
2016-05-24 15:20:00,58.41,58.48,58.38,58.46,12305.0,58.41,58.48,58.38,58.46,12305.0
2016-05-24 15:25:00,58.48,58.5,58.4,58.45,20537.0,58.48,58.5,58.4,58.45,20537.0
2016-05-24 15:30:00,58.46,58.46,58.36,58.4,51540.0,58.46,58.46,58.36,58.4,51540.0
2016-05-24 15:35:00,58.4,58.43,58.38,58.41,35434.0,58.4,58.43,58.38,58.41,35434.0
2016-05-24 15:40:00,58.4,58.45,58.4,58.44,41888.0,58.4,58.45,58.4,58.44,41888.0
2016-05-24 15:45:00,58.45,58.52,58.43,58.5,89872.0,58.45,58.52,58.43,58.5,89872.0
2016-05-24 15:50:00,58.51,58.55,58.5,58.53,59939.0,58.51,58.55,58.5,58.53,59939.0
2016-05-24 15:55:00,58.54,58.55,58.44,58.46,150099.0,58.54,58.55,58.44,58.46,150099.0
2016-05-25 09:30:00,58.75,59.44,58.75,59.43,69695.0,58.75,59.44,58.75,59.43,69695.0
2016-05-25 09:35:00,59.42,59.94,59.41,59.6,53530.0,59.42,59.94,59.41,59.6,53530.0
2016-05-25 09:40:00,59.6,59.62,58.96,59.26,78989.0,59.6,59.62,58.96,59.26,78989.0
2016-05-25 09:45:00,59.3,59.31,58.84,58.93,76022.0,59.3,59.31,58.84,58.93,76022.0
2016-05-25 09:50:00,58.96,59.16,58.91,59.09,20651.0,58.96,59.16,58.91,59.09,20651.0
2016-05-25 09:55:00,59.09,59.26,58.98,59.19,25265.0,59.09,59.26,58.98,59.19,25265.0
2016-05-25 10:00:00,59.18,59.21,59.04,59.04,25777.0,59.18,59.21,59.04,59.04,25777.0
2016-05-25 10:05:00,59.05,59.06,58.93,58.93,19702.0,59.05,59.06,58.93,58.93,19702.0
2016-05-25 10:10:00,58.93,59.05,58.91,59.0,16182.0,58.93,59.05,58.91,59.0,16182.0
2016-05-25 10:15:00,59.0,59.03,58.93,58.94,19724.0,59.0,59.03,58.93,58.94,19724.0
2016-05-25 10:20:00,58.95,58.95,58.86,58.93,22421.0,58.95,58.95,58.86,58.93,22421.0
2016-05-25 10:25:00,58.92,58.95,58.86,58.86,17611.0,58.92,58.95,58.86,58.86,17611.0
2016-05-25 10:30:00,58.9,58.96,58.87,58.91,15607.0,58.9,58.96,58.87,58.91,15607.0
2016-05-25 10:35:00,58.93,58.97,58.89,58.96,11345.0,58.93,58.97,58.89,58.96,11345.0
2016-05-25 10:40:00,58.97,59.12,58.97,59.11,11979.0,58.97,59.12,58.97,59.11,11979.0
2016-05-25 10:45:00,59.12,59.12,59.01,59.01,15712.0,59.12,59.12,59.01,59.01,15712.0
2016-05-25 10:50:00,59.02,59.08,58.98,59.07,13912.0,59.02,59.08,58.98,59.07,13912.0
2016-05-25 10:55:00,59.07,59.15,59.04,59.11,16808.0,59.07,59.15,59.04,59.11,16808.0
2016-05-25 11:00:00,59.12,59.19,59.1,59.12,19749.0,59.12,59.19,59.1,59.12,19749.0
2016-05-25 11:05:00,59.12,59.16,59.03,59.06,17687.0,59.12,59.16,59.03,59.06,17687.0
2016-05-25 11:10:00,59.06,59.06,58.95,58.95,9640.0,59.06,59.06,58.95,58.95,9640.0
2016-05-25 11:15:00,58.96,59.05,58.94,58.99,8286.0,58.96,59.05,58.94,58.99,8286.0
2016-05-25 11:20:00,58.99,59.0,58.96,58.98,13927.0,58.99,59.0,58.96,58.98,13927.0
2016-05-25 11:25:00,58.98,58.99,58.93,58.95,12607.0,58.98,58.99,58.93,58.95,12607.0
2016-05-25 11:30:00,58.95,58.95,58.86,58.92,15653.0,58.95,58.95,58.86,58.92,15653.0
2016-05-25 11:35:00,58.92,59.02,58.92,59.0,13198.0,58.92,59.02,58.92,59.0,13198.0
2016-05-25 11:40:00,58.99,59.01,58.94,58.95,14166.0,58.99,59.01,58.94,58.95,14166.0
2016-05-25 11:45:00,58.94,59.04,58.93,58.94,14183.0,58.94,59.04,58.93,58.94,14183.0
2016-05-25 11:50:00,58.94,58.96,58.82,58.86,32660.0,58.94,58.96,58.82,58.86,32660.0
2016-05-25 11:55:00,58.86,58.9,58.86,58.9,14302.0,58.86,58.9,58.86,58.9,14302.0
2016-05-25 12:00:00,58.9,58.96,58.88,58.95,14055.0,58.9,58.96,58.88,58.95,14055.0
2016-05-25 12:05:00,58.98,59.08,58.97,59.08,8393.0,58.98,59.08,58.97,59.08,8393.0
2016-05-25 12:10:00,59.08,59.14,59.08,59.12,12550.0,59.08,59.14,59.08,59.12,12550.0
2016-05-25 12:15:00,59.11,59.13,59.04,59.05,12000.0,59.11,59.13,59.04,59.05,12000.0
2016-05-25 12:20:00,59.05,59.08,58.98,58.99,47774.0,59.05,59.08,58.98,58.99,47774.0
2016-05-25 12:25:00,58.97,59.0,58.92,58.98,12904.0,58.97,59.0,58.92,58.98,12904.0
2016-05-25 12:30:00,58.99,58.99,58.83,58.84,12072.0,58.99,58.99,58.83,58.84,12072.0
2016-05-25 12:35:00,58.85,58.94,58.85,58.93,16939.0,58.85,58.94,58.85,58.93,16939.0
2016-05-25 12:40:00,58.93,58.93,58.78,58.8,12130.0,58.93,58.93,58.78,58.8,12130.0
2016-05-25 12:45:00,58.8,58.81,58.78,58.81,6445.0,58.8,58.81,58.78,58.81,6445.0
2016-05-25 12:50:00,58.82,58.87,58.8,58.86,6400.0,58.82,58.87,58.8,58.86,6400.0
2016-05-25 12:55:00,58.86,58.93,58.86,58.92,9100.0,58.86,58.93,58.86,58.92,9100.0
2016-05-25 13:00:00,58.93,59.13,58.93,59.11,12327.0,58.93,59.13,58.93,59.11,12327.0
2016-05-25 13:05:00,59.12,59.2,59.12,59.15,13433.0,59.12,59.2,59.12,59.15,13433.0
2016-05-25 13:10:00,59.16,59.23,59.16,59.23,5572.0,59.16,59.23,59.16,59.23,5572.0
2016-05-25 13:15:00,59.24,59.25,59.14,59.14,21569.0,59.24,59.25,59.14,59.14,21569.0
2016-05-25 13:20:00,59.13,59.22,59.12,59.22,13828.0,59.13,59.22,59.12,59.22,13828.0
2016-05-25 13:25:00,59.21,59.22,59.18,59.2,8750.0,59.21,59.22,59.18,59.2,8750.0
2016-05-25 13:30:00,59.19,59.27,59.19,59.19,14240.0,59.19,59.27,59.19,59.19,14240.0
2016-05-25 13:35:00,59.2,59.2,59.13,59.17,6020.0,59.2,59.2,59.13,59.17,6020.0
2016-05-25 13:40:00,59.16,59.19,59.13,59.18,9045.0,59.16,59.19,59.13,59.18,9045.0
2016-05-25 13:45:00,59.2,59.2,59.15,59.16,5700.0,59.2,59.2,59.15,59.16,5700.0
2016-05-25 13:50:00,59.16,59.19,59.15,59.18,10701.0,59.16,59.19,59.15,59.18,10701.0
2016-05-25 13:55:00,59.18,59.19,59.11,59.16,8559.0,59.18,59.19,59.11,59.16,8559.0
2016-05-25 14:00:00,59.15,59.16,59.04,59.1,10196.0,59.15,59.16,59.04,59.1,10196.0
2016-05-25 14:05:00,59.12,59.12,59.03,59.03,8728.0,59.12,59.12,59.03,59.03,8728.0
2016-05-25 14:10:00,59.04,59.13,59.04,59.1,24680.0,59.04,59.13,59.04,59.1,24680.0
2016-05-25 14:15:00,59.11,59.15,59.07,59.15,15603.0,59.11,59.15,59.07,59.15,15603.0
2016-05-25 14:20:00,59.15,59.21,59.14,59.16,13579.0,59.15,59.21,59.14,59.16,13579.0
2016-05-25 14:25:00,59.16,59.19,59.1,59.1,9200.0,59.16,59.19,59.1,59.1,9200.0
2016-05-25 14:30:00,59.11,59.19,59.1,59.19,6943.0,59.11,59.19,59.1,59.19,6943.0
2016-05-25 14:35:00,59.2,59.26,59.17,59.19,12542.0,59.2,59.26,59.17,59.19,12542.0
2016-05-25 14:40:00,59.18,59.19,59.12,59.13,11863.0,59.18,59.19,59.12,59.13,11863.0
2016-05-25 14:45:00,59.13,59.21,59.04,59.06,10450.0,59.13,59.21,59.04,59.06,10450.0
2016-05-25 14:50:00,59.05,59.05,58.99,59.0,9940.0,59.05,59.05,58.99,59.0,9940.0
2016-05-25 14:55:00,59.0,59.0,58.93,58.96,9381.0,59.0,59.0,58.93,58.96,9381.0
2016-05-25 15:00:00,58.95,58.96,58.9,58.9,13815.0,58.95,58.96,58.9,58.9,13815.0
2016-05-25 15:05:00,58.91,58.96,58.88,58.95,12552.0,58.91,58.96,58.88,58.95,12552.0
2016-05-25 15:10:00,58.95,58.96,58.9,58.9,11420.0,58.95,58.96,58.9,58.9,11420.0
2016-05-25 15:15:00,58.91,58.93,58.88,58.9,22868.0,58.91,58.93,58.88,58.9,22868.0
2016-05-25 15:20:00,58.91,58.97,58.9,58.92,22851.0,58.91,58.97,58.9,58.92,22851.0
2016-05-25 15:25:00,58.92,59.05,58.91,59.05,19842.0,58.92,59.05,58.91,59.05,19842.0
2016-05-25 15:30:00,59.06,59.06,59.0,59.01,69681.0,59.06,59.06,59.0,59.01,69681.0
2016-05-25 15:35:00,59.01,59.03,58.97,58.99,22283.0,59.01,59.03,58.97,58.99,22283.0
2016-05-25 15:40:00,59.0,59.03,58.95,58.99,27733.0,59.0,59.03,58.95,58.99,27733.0
2016-05-25 15:45:00,58.98,58.98,58.91,58.93,33578.0,58.98,58.98,58.91,58.93,33578.0
2016-05-25 15:50:00,58.94,58.97,58.89,58.9,65277.0,58.94,58.97,58.89,58.9,65277.0
2016-05-25 15:55:00,58.91,58.95,58.89,58.91,90090.0,58.91,58.95,58.89,58.91,90090.0
2016-05-26 09:30:00,58.87,58.99,58.6,58.99,16893.0,58.87,58.99,58.6,58.99,16893.0
2016-05-26 09:35:00,58.89,58.98,58.69,58.76,10000.0,58.89,58.98,58.69,58.76,10000.0
2016-05-26 09:40:00,58.8,59.12,58.8,59.05,8112.0,58.8,59.12,58.8,59.05,8112.0
2016-05-26 09:45:00,59.09,59.09,58.73,58.79,6635.0,59.09,59.09,58.73,58.79,6635.0
2016-05-26 09:50:00,58.8,58.8,58.69,58.71,4910.0,58.8,58.8,58.69,58.71,4910.0
2016-05-26 09:55:00,58.74,58.83,58.68,58.68,6159.0,58.74,58.83,58.68,58.68,6159.0
2016-05-26 10:00:00,58.69,58.79,58.59,58.6,37906.0,58.69,58.79,58.59,58.6,37906.0
2016-05-26 10:05:00,58.61,58.61,58.52,58.56,16934.0,58.61,58.61,58.52,58.56,16934.0
2016-05-26 10:10:00,58.57,58.66,58.54,58.57,14625.0,58.57,58.66,58.54,58.57,14625.0
2016-05-26 10:15:00,58.56,58.71,58.56,58.64,6400.0,58.56,58.71,58.56,58.64,6400.0
2016-05-26 10:20:00,58.62,58.65,58.58,58.58,7500.0,58.62,58.65,58.58,58.58,7500.0
2016-05-26 10:25:00,58.59,58.64,58.52,58.55,15238.0,58.59,58.64,58.52,58.55,15238.0
2016-05-26 10:30:00,58.57,58.74,58.57,58.67,8782.0,58.57,58.74,58.57,58.67,8782.0
2016-05-26 10:35:00,58.66,58.71,58.61,58.68,8727.0,58.66,58.71,58.61,58.68,8727.0
2016-05-26 10:40:00,58.68,58.72,58.61,58.62,7200.0,58.68,58.72,58.61,58.62,7200.0
2016-05-26 10:45:00,58.63,58.63,58.48,58.48,13563.0,58.63,58.63,58.48,58.48,13563.0
2016-05-26 10:50:00,58.48,58.55,58.44,58.51,8559.0,58.48,58.55,58.44,58.51,8559.0
2016-05-26 10:55:00,58.49,58.49,58.38,58.38,18000.0,58.49,58.49,58.38,58.38,18000.0
2016-05-26 11:00:00,58.37,58.41,58.29,58.35,21664.0,58.37,58.41,58.29,58.35,21664.0
2016-05-26 11:05:00,58.34,58.36,58.25,58.29,23872.0,58.34,58.36,58.25,58.29,23872.0
2016-05-26 11:10:00,58.3,58.43,58.29,58.38,28375.0,58.3,58.43,58.29,58.38,28375.0
2016-05-26 11:15:00,58.38,58.42,58.33,58.39,14275.0,58.38,58.42,58.33,58.39,14275.0
2016-05-26 11:20:00,58.39,58.42,58.33,58.41,25834.0,58.39,58.42,58.33,58.41,25834.0
2016-05-26 11:25:00,58.41,58.54,58.4,58.51,8171.0,58.41,58.54,58.4,58.51,8171.0
2016-05-26 11:30:00,58.52,58.52,58.36,58.4,12600.0,58.52,58.52,58.36,58.4,12600.0
2016-05-26 11:35:00,58.41,58.41,58.38,58.41,5200.0,58.41,58.41,58.38,58.41,5200.0
2016-05-26 11:40:00,58.42,58.44,58.37,58.4,11159.0,58.42,58.44,58.37,58.4,11159.0
2016-05-26 11:45:00,58.4,58.4,58.3,58.3,21808.0,58.4,58.4,58.3,58.3,21808.0
2016-05-26 11:50:00,58.29,58.31,58.27,58.29,12420.0,58.29,58.31,58.27,58.29,12420.0
2016-05-26 11:55:00,58.29,58.34,58.27,58.33,11350.0,58.29,58.34,58.27,58.33,11350.0
2016-05-26 12:00:00,58.33,58.43,58.33,58.38,10707.0,58.33,58.43,58.33,58.38,10707.0
2016-05-26 12:05:00,58.37,58.49,58.37,58.39,7592.0,58.37,58.49,58.37,58.39,7592.0
2016-05-26 12:10:00,58.38,58.41,58.35,58.36,7100.0,58.38,58.41,58.35,58.36,7100.0
2016-05-26 12:15:00,58.34,58.36,58.27,58.28,13381.0,58.34,58.36,58.27,58.28,13381.0
2016-05-26 12:20:00,58.27,58.36,58.22,58.24,12280.0,58.27,58.36,58.22,58.24,12280.0
2016-05-26 12:25:00,58.23,58.24,58.14,58.15,12886.0,58.23,58.24,58.14,58.15,12886.0
2016-05-26 12:30:00,58.16,58.23,58.15,58.19,6300.0,58.16,58.23,58.15,58.19,6300.0
2016-05-26 12:35:00,58.19,58.2,58.15,58.19,9684.0,58.19,58.2,58.15,58.19,9684.0
2016-05-26 12:40:00,58.22,58.22,58.14,58.21,9159.0,58.22,58.22,58.14,58.21,9159.0
2016-05-26 12:45:00,58.21,58.25,58.2,58.25,7372.0,58.21,58.25,58.2,58.25,7372.0
2016-05-26 12:50:00,58.24,58.24,58.19,58.2,11814.0,58.24,58.24,58.19,58.2,11814.0
2016-05-26 12:55:00,58.19,58.2,58.11,58.13,10813.0,58.19,58.2,58.11,58.13,10813.0
2016-05-26 13:00:00,58.13,58.19,58.13,58.19,6430.0,58.13,58.19,58.13,58.19,6430.0
2016-05-26 13:05:00,58.19,58.24,58.17,58.2,7400.0,58.19,58.24,58.17,58.2,7400.0
2016-05-26 13:10:00,58.18,58.18,58.07,58.1,20843.0,58.18,58.18,58.07,58.1,20843.0
2016-05-26 13:15:00,58.1,58.2,58.1,58.19,12091.0,58.1,58.2,58.1,58.19,12091.0
2016-05-26 13:20:00,58.18,58.19,58.16,58.18,4200.0,58.18,58.19,58.16,58.18,4200.0
2016-05-26 13:25:00,58.18,58.28,58.17,58.26,5130.0,58.18,58.28,58.17,58.26,5130.0
2016-05-26 13:30:00,58.26,58.27,58.11,58.11,17087.0,58.26,58.27,58.11,58.11,17087.0
2016-05-26 13:35:00,58.1,58.14,58.07,58.07,47028.0,58.1,58.14,58.07,58.07,47028.0
2016-05-26 13:40:00,58.07,58.09,58.04,58.06,10864.0,58.07,58.09,58.04,58.06,10864.0
2016-05-26 13:45:00,58.05,58.05,58.01,58.02,12778.0,58.05,58.05,58.01,58.02,12778.0
2016-05-26 13:50:00,58.02,58.02,57.94,57.96,19797.0,58.02,58.02,57.94,57.96,19797.0
2016-05-26 13:55:00,57.96,57.97,57.92,57.96,27782.0,57.96,57.97,57.92,57.96,27782.0
2016-05-26 14:00:00,57.96,58.07,57.95,58.06,27589.0,57.96,58.07,57.95,58.06,27589.0
2016-05-26 14:05:00,58.07,58.11,58.06,58.06,12533.0,58.07,58.11,58.06,58.06,12533.0
2016-05-26 14:10:00,58.07,58.07,57.95,58.0,18094.0,58.07,58.07,57.95,58.0,18094.0
2016-05-26 14:15:00,58.01,58.01,57.96,58.0,11088.0,58.01,58.01,57.96,58.0,11088.0
2016-05-26 14:20:00,58.0,58.01,57.96,58.01,14279.0,58.0,58.01,57.96,58.01,14279.0
2016-05-26 14:25:00,58.01,58.01,57.9,57.94,13364.0,58.01,58.01,57.9,57.94,13364.0
2016-05-26 14:30:00,57.95,57.99,57.91,57.99,14283.0,57.95,57.99,57.91,57.99,14283.0
2016-05-26 14:35:00,58.0,58.0,57.93,57.95,10635.0,58.0,58.0,57.93,57.95,10635.0
2016-05-26 14:40:00,57.96,58.0,57.95,58.0,4803.0,57.96,58.0,57.95,58.0,4803.0
2016-05-26 14:45:00,57.99,58.05,57.99,57.99,16019.0,57.99,58.05,57.99,57.99,16019.0
2016-05-26 14:50:00,57.98,58.01,57.97,57.99,8503.0,57.98,58.01,57.97,57.99,8503.0
2016-05-26 14:55:00,58.0,58.0,57.95,57.96,7700.0,58.0,58.0,57.95,57.96,7700.0
2016-05-26 15:00:00,57.97,57.97,57.93,57.94,12968.0,57.97,57.97,57.93,57.94,12968.0
2016-05-26 15:05:00,57.94,57.97,57.89,57.93,30809.0,57.94,57.97,57.89,57.93,30809.0
2016-05-26 15:10:00,57.93,58.0,57.92,57.99,6746.0,57.93,58.0,57.92,57.99,6746.0
2016-05-26 15:15:00,57.99,58.13,57.98,58.09,13547.0,57.99,58.13,57.98,58.09,13547.0
2016-05-26 15:20:00,58.09,58.17,58.08,58.14,9942.0,58.09,58.17,58.08,58.14,9942.0
2016-05-26 15:25:00,58.14,58.18,58.12,58.16,6772.0,58.14,58.18,58.12,58.16,6772.0
2016-05-26 15:30:00,58.17,58.2,58.13,58.17,27588.0,58.17,58.2,58.13,58.17,27588.0
2016-05-26 15:35:00,58.17,58.21,58.16,58.19,17120.0,58.17,58.21,58.16,58.19,17120.0
2016-05-26 15:40:00,58.2,58.21,58.18,58.19,15906.0,58.2,58.21,58.18,58.19,15906.0
2016-05-26 15:45:00,58.19,58.19,58.03,58.04,27602.0,58.19,58.19,58.03,58.04,27602.0
2016-05-26 15:50:00,58.04,58.08,58.04,58.08,27594.0,58.04,58.08,58.04,58.08,27594.0
2016-05-26 15:55:00,58.08,58.13,58.07,58.11,80586.0,58.08,58.13,58.07,58.11,80586.0
2016-05-27 09:30:00,58.2,58.6,58.2,58.28,36683.0,58.2,58.6,58.2,58.28,36683.0
2016-05-27 09:35:00,58.29,58.56,58.29,58.48,23073.0,58.29,58.56,58.29,58.48,23073.0
2016-05-27 09:40:00,58.51,58.61,58.39,58.5,21522.0,58.51,58.61,58.39,58.5,21522.0
2016-05-27 09:45:00,58.52,58.81,58.52,58.68,22026.0,58.52,58.81,58.52,58.68,22026.0
2016-05-27 09:50:00,58.69,59.0,58.69,58.97,14960.0,58.69,59.0,58.69,58.97,14960.0
2016-05-27 09:55:00,58.98,59.0,58.76,58.76,18949.0,58.98,59.0,58.76,58.76,18949.0
2016-05-27 10:00:00,58.73,58.85,58.73,58.8,13843.0,58.73,58.85,58.73,58.8,13843.0
2016-05-27 10:05:00,58.79,58.82,58.68,58.77,15241.0,58.79,58.82,58.68,58.77,15241.0
2016-05-27 10:10:00,58.79,58.93,58.78,58.93,10338.0,58.79,58.93,58.78,58.93,10338.0
2016-05-27 10:15:00,58.96,58.96,58.8,58.8,14214.0,58.96,58.96,58.8,58.8,14214.0
2016-05-27 10:20:00,58.79,58.85,58.75,58.8,12796.0,58.79,58.85,58.75,58.8,12796.0
2016-05-27 10:25:00,58.77,58.79,58.65,58.76,12845.0,58.77,58.79,58.65,58.76,12845.0
2016-05-27 10:30:00,58.79,58.82,58.76,58.8,24109.0,58.79,58.82,58.76,58.8,24109.0
2016-05-27 10:35:00,58.79,58.83,58.77,58.77,16336.0,58.79,58.83,58.77,58.77,16336.0
2016-05-27 10:40:00,58.78,58.92,58.78,58.9,12871.0,58.78,58.92,58.78,58.9,12871.0
2016-05-27 10:45:00,58.93,59.0,58.92,58.93,18260.0,58.93,59.0,58.92,58.93,18260.0
2016-05-27 10:50:00,58.94,59.0,58.92,58.95,13542.0,58.94,59.0,58.92,58.95,13542.0
2016-05-27 10:55:00,58.97,58.99,58.88,58.88,14100.0,58.97,58.99,58.88,58.88,14100.0
2016-05-27 11:00:00,58.88,58.89,58.78,58.8,15233.0,58.88,58.89,58.78,58.8,15233.0
2016-05-27 11:05:00,58.79,58.82,58.73,58.75,14814.0,58.79,58.82,58.73,58.75,14814.0
2016-05-27 11:10:00,58.74,58.86,58.74,58.86,9962.0,58.74,58.86,58.74,58.86,9962.0
2016-05-27 11:15:00,58.86,58.88,58.81,58.85,11001.0,58.86,58.88,58.81,58.85,11001.0
2016-05-27 11:20:00,58.85,58.96,58.83,58.93,7318.0,58.85,58.96,58.83,58.93,7318.0
2016-05-27 11:25:00,58.92,59.07,58.92,59.05,36690.0,58.92,59.07,58.92,59.05,36690.0
2016-05-27 11:30:00,59.06,59.08,59.01,59.02,16805.0,59.06,59.08,59.01,59.02,16805.0
2016-05-27 11:35:00,59.02,59.07,59.01,59.01,8773.0,59.02,59.07,59.01,59.01,8773.0
2016-05-27 11:40:00,59.02,59.04,58.97,58.97,17723.0,59.02,59.04,58.97,58.97,17723.0
2016-05-27 11:45:00,58.97,59.01,58.94,58.95,16538.0,58.97,59.01,58.94,58.95,16538.0
2016-05-27 11:50:00,58.95,59.1,58.95,59.1,11333.0,58.95,59.1,58.95,59.1,11333.0
2016-05-27 11:55:00,59.1,59.11,59.03,59.03,8038.0,59.1,59.11,59.03,59.03,8038.0
2016-05-27 12:00:00,59.03,59.04,58.99,59.0,15048.0,59.03,59.04,58.99,59.0,15048.0
2016-05-27 12:05:00,58.99,58.99,58.94,58.94,10171.0,58.99,58.99,58.94,58.94,10171.0
2016-05-27 12:10:00,58.95,59.02,58.94,58.96,22454.0,58.95,59.02,58.94,58.96,22454.0
2016-05-27 12:15:00,58.94,58.94,58.83,58.83,15259.0,58.94,58.94,58.83,58.83,15259.0
2016-05-27 12:20:00,58.83,58.84,58.7,58.71,16230.0,58.83,58.84,58.7,58.71,16230.0
2016-05-27 12:25:00,58.72,58.79,58.71,58.78,10102.0,58.72,58.79,58.71,58.78,10102.0
2016-05-27 12:30:00,58.79,58.83,58.78,58.79,16290.0,58.79,58.83,58.78,58.79,16290.0
2016-05-27 12:35:00,58.79,58.84,58.79,58.83,10994.0,58.79,58.84,58.79,58.83,10994.0
2016-05-27 12:40:00,58.83,58.84,58.82,58.83,10000.0,58.83,58.84,58.82,58.83,10000.0
2016-05-27 12:45:00,58.83,58.84,58.78,58.82,14897.0,58.83,58.84,58.78,58.82,14897.0
2016-05-27 12:50:00,58.82,58.84,58.78,58.82,14165.0,58.82,58.84,58.78,58.82,14165.0
2016-05-27 12:55:00,58.83,58.84,58.79,58.84,13573.0,58.83,58.84,58.79,58.84,13573.0
2016-05-27 13:00:00,58.84,58.84,58.78,58.78,11251.0,58.84,58.84,58.78,58.78,11251.0
2016-05-27 13:05:00,58.78,58.87,58.78,58.87,23526.0,58.78,58.87,58.78,58.87,23526.0
2016-05-27 13:10:00,58.87,58.92,58.87,58.91,9858.0,58.87,58.92,58.87,58.91,9858.0
2016-05-27 13:15:00,58.92,58.97,58.92,58.95,20511.0,58.92,58.97,58.92,58.95,20511.0
2016-05-27 13:20:00,58.95,59.02,58.95,59.02,31914.0,58.95,59.02,58.95,59.02,31914.0
2016-05-27 13:25:00,59.02,59.03,58.91,58.92,17199.0,59.02,59.03,58.91,58.92,17199.0
2016-05-27 13:30:00,58.92,58.92,58.88,58.88,12770.0,58.92,58.92,58.88,58.88,12770.0
2016-05-27 13:35:00,58.9,58.9,58.78,58.79,10608.0,58.9,58.9,58.78,58.79,10608.0
2016-05-27 13:40:00,58.79,58.89,58.79,58.89,11209.0,58.79,58.89,58.79,58.89,11209.0
2016-05-27 13:45:00,58.89,58.93,58.81,58.81,12466.0,58.89,58.93,58.81,58.81,12466.0
2016-05-27 13:50:00,58.8,58.82,58.76,58.78,9153.0,58.8,58.82,58.76,58.78,9153.0
2016-05-27 13:55:00,58.78,58.87,58.77,58.85,10762.0,58.78,58.87,58.77,58.85,10762.0
2016-05-27 14:00:00,58.85,58.85,58.68,58.75,12736.0,58.85,58.85,58.68,58.75,12736.0
2016-05-27 14:05:00,58.76,58.83,58.71,58.83,8655.0,58.76,58.83,58.71,58.83,8655.0
2016-05-27 14:10:00,58.83,58.91,58.82,58.91,9128.0,58.83,58.91,58.82,58.91,9128.0
2016-05-27 14:15:00,58.91,58.98,58.91,58.97,24568.0,58.91,58.98,58.91,58.97,24568.0
2016-05-27 14:20:00,58.98,59.08,58.97,59.08,35849.0,58.98,59.08,58.97,59.08,35849.0
2016-05-27 14:25:00,59.09,59.12,59.03,59.07,11708.0,59.09,59.12,59.03,59.07,11708.0
2016-05-27 14:30:00,59.06,59.1,59.05,59.07,8350.0,59.06,59.1,59.05,59.07,8350.0
2016-05-27 14:35:00,59.08,59.09,59.03,59.04,15488.0,59.08,59.09,59.03,59.04,15488.0
2016-05-27 14:40:00,59.03,59.07,59.02,59.07,7945.0,59.03,59.07,59.02,59.07,7945.0
2016-05-27 14:45:00,59.07,59.14,59.03,59.14,13545.0,59.07,59.14,59.03,59.14,13545.0
2016-05-27 14:50:00,59.13,59.15,59.07,59.13,13447.0,59.13,59.15,59.07,59.13,13447.0
2016-05-27 14:55:00,59.13,59.15,59.07,59.07,14445.0,59.13,59.15,59.07,59.07,14445.0
2016-05-27 15:00:00,59.07,59.16,59.07,59.15,16449.0,59.07,59.16,59.07,59.15,16449.0
2016-05-27 15:05:00,59.15,59.17,59.12,59.12,15858.0,59.15,59.17,59.12,59.12,15858.0
2016-05-27 15:10:00,59.13,59.13,59.04,59.09,23843.0,59.13,59.13,59.04,59.09,23843.0
2016-05-27 15:15:00,59.09,59.14,59.04,59.13,15506.0,59.09,59.14,59.04,59.13,15506.0
2016-05-27 15:20:00,59.13,59.17,59.1,59.12,27512.0,59.13,59.17,59.1,59.12,27512.0
2016-05-27 15:25:00,59.12,59.23,59.12,59.17,39141.0,59.12,59.23,59.12,59.17,39141.0
2016-05-27 15:30:00,59.18,59.22,59.13,59.15,22898.0,59.18,59.22,59.13,59.15,22898.0
2016-05-27 15:35:00,59.14,59.25,59.12,59.23,24180.0,59.14,59.25,59.12,59.23,24180.0
2016-05-27 15:40:00,59.22,59.32,59.22,59.28,35667.0,59.22,59.32,59.22,59.28,35667.0
2016-05-27 15:45:00,59.29,59.31,59.25,59.3,25836.0,59.29,59.31,59.25,59.3,25836.0
2016-05-27 15:50:00,59.3,59.37,59.3,59.35,54218.0,59.3,59.37,59.3,59.35,54218.0
2016-05-27 15:55:00,59.36,59.36,59.28,59.34,119792.0,59.36,59.36,59.28,59.34,119792.0
2016-05-31 09:30:00,59.6,59.62,59.32,59.47,26531.0,59.6,59.62,59.32,59.47,26531.0
2016-05-31 09:35:00,59.58,59.67,59.37,59.48,11675.0,59.58,59.67,59.37,59.48,11675.0
2016-05-31 09:40:00,59.48,59.49,59.06,59.06,15334.0,59.48,59.49,59.06,59.06,15334.0
2016-05-31 09:45:00,59.09,59.15,58.87,59.08,38180.0,59.09,59.15,58.87,59.08,38180.0
2016-05-31 09:50:00,59.06,59.14,59.0,59.03,11912.0,59.06,59.14,59.0,59.03,11912.0
2016-05-31 09:55:00,59.05,59.07,58.78,58.8,83917.0,59.05,59.07,58.78,58.8,83917.0
2016-05-31 10:00:00,58.78,59.03,58.78,59.03,7967.0,58.78,59.03,58.78,59.03,7967.0
2016-05-31 10:05:00,59.04,59.12,59.04,59.08,9522.0,59.04,59.12,59.04,59.08,9522.0
2016-05-31 10:10:00,59.11,59.11,59.01,59.07,18337.0,59.11,59.11,59.01,59.07,18337.0
2016-05-31 10:15:00,59.08,59.09,58.94,59.0,12078.0,59.08,59.09,58.94,59.0,12078.0
2016-05-31 10:20:00,59.01,59.02,58.91,58.99,13615.0,59.01,59.02,58.91,58.99,13615.0
2016-05-31 10:25:00,58.95,58.98,58.85,58.85,11400.0,58.95,58.98,58.85,58.85,11400.0
2016-05-31 10:30:00,58.86,59.01,58.86,59.01,12610.0,58.86,59.01,58.86,59.01,12610.0
2016-05-31 10:35:00,58.99,59.04,58.87,58.87,9193.0,58.99,59.04,58.87,58.87,9193.0
2016-05-31 10:40:00,58.87,58.87,58.76,58.85,30990.0,58.87,58.87,58.76,58.85,30990.0
2016-05-31 10:45:00,58.85,58.86,58.8,58.83,8566.0,58.85,58.86,58.8,58.83,8566.0
2016-05-31 10:50:00,58.82,58.85,58.75,58.75,52187.0,58.82,58.85,58.75,58.75,52187.0
2016-05-31 10:55:00,58.75,58.82,58.73,58.81,26836.0,58.75,58.82,58.73,58.81,26836.0
2016-05-31 11:00:00,58.81,58.83,58.7,58.71,14368.0,58.81,58.83,58.7,58.71,14368.0
2016-05-31 11:05:00,58.7,58.79,58.69,58.71,11678.0,58.7,58.79,58.69,58.71,11678.0
2016-05-31 11:10:00,58.72,58.79,58.63,58.67,32270.0,58.72,58.79,58.63,58.67,32270.0
2016-05-31 11:15:00,58.64,58.64,58.56,58.59,7400.0,58.64,58.64,58.56,58.59,7400.0
2016-05-31 11:20:00,58.6,58.64,58.57,58.62,51985.0,58.6,58.64,58.57,58.62,51985.0
2016-05-31 11:25:00,58.61,58.63,58.56,58.57,10893.0,58.61,58.63,58.56,58.57,10893.0
2016-05-31 11:30:00,58.56,58.66,58.5,58.5,15340.0,58.56,58.66,58.5,58.5,15340.0
2016-05-31 11:35:00,58.5,58.51,58.43,58.47,26579.0,58.5,58.51,58.43,58.47,26579.0
2016-05-31 11:40:00,58.47,58.6,58.46,58.54,12400.0,58.47,58.6,58.46,58.54,12400.0
2016-05-31 11:45:00,58.52,58.52,58.45,58.45,15471.0,58.52,58.52,58.45,58.45,15471.0
2016-05-31 11:50:00,58.47,58.47,58.34,58.36,8100.0,58.47,58.47,58.34,58.36,8100.0
2016-05-31 11:55:00,58.35,58.38,58.33,58.35,15700.0,58.35,58.38,58.33,58.35,15700.0
2016-05-31 12:00:00,58.35,58.35,58.25,58.26,31218.0,58.35,58.35,58.25,58.26,31218.0
2016-05-31 12:05:00,58.27,58.28,58.23,58.24,13026.0,58.27,58.28,58.23,58.24,13026.0
2016-05-31 12:10:00,58.24,58.27,58.22,58.26,9479.0,58.24,58.27,58.22,58.26,9479.0
2016-05-31 12:15:00,58.26,58.32,58.24,58.3,15000.0,58.26,58.32,58.24,58.3,15000.0
2016-05-31 12:20:00,58.29,58.42,58.28,58.41,6499.0,58.29,58.42,58.28,58.41,6499.0
2016-05-31 12:25:00,58.41,58.41,58.31,58.31,9500.0,58.41,58.41,58.31,58.31,9500.0
2016-05-31 12:30:00,58.32,58.4,58.31,58.38,6918.0,58.32,58.4,58.31,58.38,6918.0
2016-05-31 12:35:00,58.38,58.41,58.31,58.31,9829.0,58.38,58.41,58.31,58.31,9829.0
2016-05-31 12:40:00,58.31,58.34,58.22,58.23,18875.0,58.31,58.34,58.22,58.23,18875.0
2016-05-31 12:45:00,58.22,58.27,58.18,58.19,13700.0,58.22,58.27,58.18,58.19,13700.0
2016-05-31 12:50:00,58.19,58.24,58.16,58.22,12454.0,58.19,58.24,58.16,58.22,12454.0
2016-05-31 12:55:00,58.21,58.21,58.15,58.16,11876.0,58.21,58.21,58.15,58.16,11876.0
2016-05-31 13:00:00,58.17,58.21,58.17,58.18,11470.0,58.17,58.21,58.17,58.18,11470.0
2016-05-31 13:05:00,58.19,58.19,58.13,58.17,15885.0,58.19,58.19,58.13,58.17,15885.0
2016-05-31 13:10:00,58.16,58.22,58.16,58.22,7601.0,58.16,58.22,58.16,58.22,7601.0
2016-05-31 13:15:00,58.22,58.31,58.21,58.29,6823.0,58.22,58.31,58.21,58.29,6823.0
2016-05-31 13:20:00,58.29,58.35,58.27,58.27,13940.0,58.29,58.35,58.27,58.27,13940.0
2016-05-31 13:25:00,58.27,58.31,58.27,58.28,6950.0,58.27,58.31,58.27,58.28,6950.0
2016-05-31 13:30:00,58.29,58.34,58.28,58.3,13434.0,58.29,58.34,58.28,58.3,13434.0
2016-05-31 13:35:00,58.3,58.33,58.29,58.3,10512.0,58.3,58.33,58.29,58.3,10512.0
2016-05-31 13:40:00,58.29,58.32,58.26,58.26,9599.0,58.29,58.32,58.26,58.26,9599.0
2016-05-31 13:45:00,58.27,58.3,58.25,58.25,7930.0,58.27,58.3,58.25,58.25,7930.0
2016-05-31 13:50:00,58.26,58.29,58.24,58.25,5300.0,58.26,58.29,58.24,58.25,5300.0
2016-05-31 13:55:00,58.24,58.24,58.19,58.22,11015.0,58.24,58.24,58.19,58.22,11015.0
2016-05-31 14:00:00,58.23,58.23,58.04,58.04,15921.0,58.23,58.23,58.04,58.04,15921.0
2016-05-31 14:05:00,58.03,58.09,58.02,58.07,15791.0,58.03,58.09,58.02,58.07,15791.0
2016-05-31 14:10:00,58.07,58.11,58.06,58.09,13220.0,58.07,58.11,58.06,58.09,13220.0
2016-05-31 14:15:00,58.09,58.09,57.99,58.01,19856.0,58.09,58.09,57.99,58.01,19856.0
2016-05-31 14:20:00,58.0,58.08,57.99,58.03,8957.0,58.0,58.08,57.99,58.03,8957.0
2016-05-31 14:25:00,58.02,58.11,58.01,58.07,8402.0,58.02,58.11,58.01,58.07,8402.0
2016-05-31 14:30:00,58.08,58.08,58.01,58.07,7700.0,58.08,58.08,58.01,58.07,7700.0
2016-05-31 14:35:00,58.06,58.06,57.98,58.0,13400.0,58.06,58.06,57.98,58.0,13400.0
2016-05-31 14:40:00,57.99,58.0,57.93,57.93,18130.0,57.99,58.0,57.93,57.93,18130.0
2016-05-31 14:45:00,57.93,57.93,57.85,57.88,16606.0,57.93,57.93,57.85,57.88,16606.0
2016-05-31 14:50:00,57.89,57.91,57.8,57.86,67698.0,57.89,57.91,57.8,57.86,67698.0
2016-05-31 14:55:00,57.84,57.84,57.76,57.79,18739.0,57.84,57.84,57.76,57.79,18739.0
2016-05-31 15:00:00,57.79,57.8,57.76,57.76,16504.0,57.79,57.8,57.76,57.76,16504.0
2016-05-31 15:05:00,57.75,57.87,57.74,57.86,24492.0,57.75,57.87,57.74,57.86,24492.0
2016-05-31 15:10:00,57.87,57.98,57.87,57.92,23593.0,57.87,57.98,57.87,57.92,23593.0
2016-05-31 15:15:00,57.92,58.04,57.88,58.04,65345.0,57.92,58.04,57.88,58.04,65345.0
2016-05-31 15:20:00,58.04,58.1,58.0,58.08,32358.0,58.04,58.1,58.0,58.08,32358.0
2016-05-31 15:25:00,58.09,58.11,58.02,58.06,27729.0,58.09,58.11,58.02,58.06,27729.0
2016-05-31 15:30:00,58.05,58.11,58.05,58.05,30430.0,58.05,58.11,58.05,58.05,30430.0
2016-05-31 15:35:00,58.06,58.12,58.06,58.11,26691.0,58.06,58.12,58.06,58.11,26691.0
2016-05-31 15:40:00,58.11,58.15,58.09,58.15,31129.0,58.11,58.15,58.09,58.15,31129.0
2016-05-31 15:45:00,58.15,58.2,58.15,58.2,38703.0,58.15,58.2,58.15,58.2,38703.0
2016-05-31 15:50:00,58.2,58.22,58.17,58.19,43667.0,58.2,58.22,58.17,58.19,43667.0
2016-05-31 15:55:00,58.2,58.4,58.17,58.28,352526.0,58.2,58.4,58.17,58.28,352526.0
2016-06-01 09:30:00,57.97,58.42,57.95,58.11,47417.0,57.97,58.42,57.95,58.11,47417.0
2016-06-01 09:35:00,58.01,58.17,57.97,58.05,7591.0,58.01,58.17,57.97,58.05,7591.0
2016-06-01 09:40:00,58.04,58.24,58.04,58.18,6360.0,58.04,58.24,58.04,58.18,6360.0
2016-06-01 09:45:00,58.21,58.34,58.19,58.3,9232.0,58.21,58.34,58.19,58.3,9232.0
2016-06-01 09:50:00,58.31,58.38,58.25,58.37,155047.0,58.31,58.38,58.25,58.37,155047.0
2016-06-01 09:55:00,58.34,58.38,58.21,58.38,14853.0,58.34,58.38,58.21,58.38,14853.0
2016-06-01 10:00:00,58.38,58.44,58.25,58.35,108278.0,58.38,58.44,58.25,58.35,108278.0
2016-06-01 10:05:00,58.34,58.39,58.29,58.35,83607.0,58.34,58.39,58.29,58.35,83607.0
2016-06-01 10:10:00,58.35,58.36,58.14,58.2,21946.0,58.35,58.36,58.14,58.2,21946.0
2016-06-01 10:15:00,58.22,58.38,58.22,58.3,4712.0,58.22,58.38,58.22,58.3,4712.0
2016-06-01 10:20:00,58.32,58.41,58.3,58.41,7679.0,58.32,58.41,58.3,58.41,7679.0
2016-06-01 10:25:00,58.42,58.43,58.32,58.4,15400.0,58.42,58.43,58.32,58.4,15400.0
2016-06-01 10:30:00,58.38,58.55,58.38,58.55,14600.0,58.38,58.55,58.38,58.55,14600.0
2016-06-01 10:35:00,58.57,58.74,58.56,58.7,9800.0,58.57,58.74,58.56,58.7,9800.0
2016-06-01 10:40:00,58.7,58.71,58.62,58.62,16900.0,58.7,58.71,58.62,58.62,16900.0
2016-06-01 10:45:00,58.65,58.65,58.52,58.52,24770.0,58.65,58.65,58.52,58.52,24770.0
2016-06-01 10:50:00,58.51,58.66,58.51,58.61,21007.0,58.51,58.66,58.51,58.61,21007.0
2016-06-01 10:55:00,58.6,58.6,58.54,58.54,20100.0,58.6,58.6,58.54,58.54,20100.0
2016-06-01 11:00:00,58.56,58.63,58.54,58.6,10535.0,58.56,58.63,58.54,58.6,10535.0
2016-06-01 11:05:00,58.6,58.65,58.58,58.65,10763.0,58.6,58.65,58.58,58.65,10763.0
2016-06-01 11:10:00,58.66,58.73,58.66,58.73,5020.0,58.66,58.73,58.66,58.73,5020.0
2016-06-01 11:15:00,58.73,58.73,58.66,58.66,8742.0,58.73,58.73,58.66,58.66,8742.0
2016-06-01 11:20:00,58.65,58.73,58.65,58.69,5000.0,58.65,58.73,58.65,58.69,5000.0
2016-06-01 11:25:00,58.69,58.7,58.58,58.58,10899.0,58.69,58.7,58.58,58.58,10899.0
2016-06-01 11:30:00,58.58,58.58,58.46,58.47,6776.0,58.58,58.58,58.46,58.47,6776.0
2016-06-01 11:35:00,58.47,58.54,58.46,58.53,6600.0,58.47,58.54,58.46,58.53,6600.0
2016-06-01 11:40:00,58.52,58.54,58.48,58.48,13705.0,58.52,58.54,58.48,58.48,13705.0
2016-06-01 11:45:00,58.49,58.59,58.46,58.58,6894.0,58.49,58.59,58.46,58.58,6894.0
2016-06-01 11:50:00,58.61,58.68,58.6,58.68,5636.0,58.61,58.68,58.6,58.68,5636.0
2016-06-01 11:55:00,58.68,58.68,58.64,58.66,3853.0,58.68,58.68,58.64,58.66,3853.0
2016-06-01 12:00:00,58.66,58.71,58.64,58.68,5930.0,58.66,58.71,58.64,58.68,5930.0
2016-06-01 12:05:00,58.68,58.72,58.63,58.64,13929.0,58.68,58.72,58.63,58.64,13929.0
2016-06-01 12:10:00,58.63,58.68,58.63,58.68,4700.0,58.63,58.68,58.63,58.68,4700.0
2016-06-01 12:15:00,58.71,58.72,58.65,58.66,4278.0,58.71,58.72,58.65,58.66,4278.0
2016-06-01 12:20:00,58.68,58.72,58.66,58.71,9400.0,58.68,58.72,58.66,58.71,9400.0
2016-06-01 12:25:00,58.71,58.72,58.65,58.68,6949.0,58.71,58.72,58.65,58.68,6949.0
2016-06-01 12:30:00,58.67,58.69,58.66,58.68,7294.0,58.67,58.69,58.66,58.68,7294.0
2016-06-01 12:35:00,58.69,58.71,58.64,58.64,4200.0,58.69,58.71,58.64,58.64,4200.0
2016-06-01 12:40:00,58.63,58.64,58.62,58.63,1900.0,58.63,58.64,58.62,58.63,1900.0
2016-06-01 12:45:00,58.65,58.68,58.58,58.58,6911.0,58.65,58.68,58.58,58.58,6911.0
2016-06-01 12:50:00,58.59,58.68,58.59,58.67,4204.0,58.59,58.68,58.59,58.67,4204.0
2016-06-01 12:55:00,58.66,58.7,58.65,58.69,10600.0,58.66,58.7,58.65,58.69,10600.0
2016-06-01 13:00:00,58.69,58.71,58.67,58.71,15367.0,58.69,58.71,58.67,58.71,15367.0
2016-06-01 13:05:00,58.71,58.73,58.7,58.71,20563.0,58.71,58.73,58.7,58.71,20563.0
2016-06-01 13:10:00,58.7,58.73,58.65,58.65,10500.0,58.7,58.73,58.65,58.65,10500.0
2016-06-01 13:15:00,58.64,58.65,58.61,58.62,3300.0,58.64,58.65,58.61,58.62,3300.0
2016-06-01 13:20:00,58.62,58.65,58.59,58.59,5839.0,58.62,58.65,58.59,58.59,5839.0
2016-06-01 13:25:00,58.61,58.61,58.57,58.58,3747.0,58.61,58.61,58.57,58.58,3747.0
2016-06-01 13:30:00,58.58,58.6,58.55,58.56,3700.0,58.58,58.6,58.55,58.56,3700.0
2016-06-01 13:35:00,58.55,58.6,58.53,58.53,5532.0,58.55,58.6,58.53,58.53,5532.0
2016-06-01 13:40:00,58.53,58.53,58.43,58.44,5408.0,58.53,58.53,58.43,58.44,5408.0
2016-06-01 13:45:00,58.45,58.45,58.4,58.42,5483.0,58.45,58.45,58.4,58.42,5483.0
2016-06-01 13:50:00,58.42,58.5,58.41,58.48,10223.0,58.42,58.5,58.41,58.48,10223.0
2016-06-01 13:55:00,58.48,58.48,58.44,58.47,2500.0,58.48,58.48,58.44,58.47,2500.0
2016-06-01 14:00:00,58.47,58.48,58.35,58.4,6681.0,58.47,58.48,58.35,58.4,6681.0
2016-06-01 14:05:00,58.4,58.49,58.39,58.49,5234.0,58.4,58.49,58.39,58.49,5234.0
2016-06-01 14:10:00,58.49,58.58,58.48,58.57,7502.0,58.49,58.58,58.48,58.57,7502.0
2016-06-01 14:15:00,58.57,58.65,58.57,58.61,5000.0,58.57,58.65,58.57,58.61,5000.0
2016-06-01 14:20:00,58.61,58.63,58.61,58.61,3200.0,58.61,58.63,58.61,58.61,3200.0
2016-06-01 14:25:00,58.61,58.63,58.59,58.6,6213.0,58.61,58.63,58.59,58.6,6213.0
2016-06-01 14:30:00,58.61,58.61,58.51,58.53,18761.0,58.61,58.61,58.51,58.53,18761.0
2016-06-01 14:35:00,58.53,58.54,58.47,58.51,15629.0,58.53,58.54,58.47,58.51,15629.0
2016-06-01 14:40:00,58.51,58.53,58.48,58.48,16596.0,58.51,58.53,58.48,58.48,16596.0
2016-06-01 14:45:00,58.48,58.5,58.46,58.47,3500.0,58.48,58.5,58.46,58.47,3500.0
2016-06-01 14:50:00,58.47,58.51,58.47,58.49,10950.0,58.47,58.51,58.47,58.49,10950.0
2016-06-01 14:55:00,58.49,58.5,58.46,58.47,9029.0,58.49,58.5,58.46,58.47,9029.0
2016-06-01 15:00:00,58.48,58.5,58.46,58.46,8188.0,58.48,58.5,58.46,58.46,8188.0
2016-06-01 15:05:00,58.46,58.47,58.45,58.45,5180.0,58.46,58.47,58.45,58.45,5180.0
2016-06-01 15:10:00,58.44,58.44,58.41,58.42,9948.0,58.44,58.44,58.41,58.42,9948.0
2016-06-01 15:15:00,58.42,58.43,58.39,58.4,17511.0,58.42,58.43,58.39,58.4,17511.0
2016-06-01 15:20:00,58.39,58.41,58.39,58.4,19055.0,58.39,58.41,58.39,58.4,19055.0
2016-06-01 15:25:00,58.4,58.44,58.4,58.42,16496.0,58.4,58.44,58.4,58.42,16496.0
2016-06-01 15:30:00,58.42,58.42,58.35,58.36,23280.0,58.42,58.42,58.35,58.36,23280.0
2016-06-01 15:35:00,58.36,58.39,58.36,58.37,23930.0,58.36,58.39,58.36,58.37,23930.0
2016-06-01 15:40:00,58.37,58.38,58.34,58.35,24174.0,58.37,58.38,58.34,58.35,24174.0
2016-06-01 15:45:00,58.34,58.35,58.3,58.31,25877.0,58.34,58.35,58.3,58.31,25877.0
2016-06-01 15:50:00,58.31,58.32,58.28,58.29,24221.0,58.31,58.32,58.28,58.29,24221.0
2016-06-01 15:55:00,58.29,58.34,58.25,58.33,70978.0,58.29,58.34,58.25,58.33,70978.0
2016-06-02 09:30:00,58.23,58.27,58.01,58.12,14347.0,58.23,58.27,58.01,58.12,14347.0
2016-06-02 09:35:00,58.13,58.3,58.06,58.27,17171.0,58.13,58.3,58.06,58.27,17171.0
2016-06-02 09:40:00,58.28,58.43,58.21,58.27,4651.0,58.28,58.43,58.21,58.27,4651.0
2016-06-02 09:45:00,58.27,58.27,57.86,57.88,18506.0,58.27,58.27,57.86,57.88,18506.0
2016-06-02 09:50:00,57.82,58.01,57.75,57.92,4919.0,57.82,58.01,57.75,57.92,4919.0
2016-06-02 09:55:00,57.91,58.15,57.91,58.15,6295.0,57.91,58.15,57.91,58.15,6295.0
2016-06-02 10:00:00,58.11,58.32,58.11,58.29,7949.0,58.11,58.32,58.11,58.29,7949.0
2016-06-02 10:05:00,58.36,58.51,58.34,58.44,9971.0,58.36,58.51,58.34,58.44,9971.0
2016-06-02 10:10:00,58.45,58.5,58.39,58.41,7217.0,58.45,58.5,58.39,58.41,7217.0
2016-06-02 10:15:00,58.41,58.51,58.34,58.34,6816.0,58.41,58.51,58.34,58.34,6816.0
2016-06-02 10:20:00,58.34,58.52,58.32,58.43,6821.0,58.34,58.52,58.32,58.43,6821.0
2016-06-02 10:25:00,58.46,58.46,58.36,58.45,4824.0,58.46,58.46,58.36,58.45,4824.0
2016-06-02 10:30:00,58.46,58.5,58.44,58.46,7972.0,58.46,58.5,58.44,58.46,7972.0
2016-06-02 10:35:00,58.48,58.51,58.45,58.48,5126.0,58.48,58.51,58.45,58.48,5126.0
2016-06-02 10:40:00,58.45,58.46,58.37,58.4,5400.0,58.45,58.46,58.37,58.4,5400.0
2016-06-02 10:45:00,58.39,58.39,58.29,58.35,4600.0,58.39,58.39,58.29,58.35,4600.0
2016-06-02 10:50:00,58.36,58.38,58.28,58.38,3337.0,58.36,58.38,58.28,58.38,3337.0
2016-06-02 10:55:00,58.37,58.4,58.33,58.4,4598.0,58.37,58.4,58.33,58.4,4598.0
2016-06-02 11:00:00,58.41,58.5,58.36,58.5,9645.0,58.41,58.5,58.36,58.5,9645.0
2016-06-02 11:05:00,58.5,58.6,58.47,58.5,7250.0,58.5,58.6,58.47,58.5,7250.0
2016-06-02 11:10:00,58.46,58.52,58.41,58.43,7700.0,58.46,58.52,58.41,58.43,7700.0
2016-06-02 11:15:00,58.41,58.47,58.4,58.41,5800.0,58.41,58.47,58.4,58.41,5800.0
2016-06-02 11:20:00,58.42,58.42,58.34,58.34,5269.0,58.42,58.42,58.34,58.34,5269.0
2016-06-02 11:25:00,58.34,58.41,58.33,58.4,6400.0,58.34,58.41,58.33,58.4,6400.0
2016-06-02 11:30:00,58.4,58.43,58.38,58.38,7660.0,58.4,58.43,58.38,58.38,7660.0
2016-06-02 11:35:00,58.37,58.4,58.35,58.4,4202.0,58.37,58.4,58.35,58.4,4202.0
2016-06-02 11:40:00,58.41,58.48,58.41,58.43,6500.0,58.41,58.48,58.41,58.43,6500.0
2016-06-02 11:45:00,58.45,58.45,58.34,58.34,7151.0,58.45,58.45,58.34,58.34,7151.0
2016-06-02 11:50:00,58.35,58.43,58.35,58.43,4537.0,58.35,58.43,58.35,58.43,4537.0
2016-06-02 11:55:00,58.44,58.44,58.35,58.36,5063.0,58.44,58.44,58.35,58.36,5063.0
2016-06-02 12:00:00,58.36,58.4,58.34,58.34,5632.0,58.36,58.4,58.34,58.34,5632.0
2016-06-02 12:05:00,58.34,58.37,58.31,58.31,2700.0,58.34,58.37,58.31,58.31,2700.0
2016-06-02 12:10:00,58.31,58.33,58.27,58.32,5144.0,58.31,58.33,58.27,58.32,5144.0
2016-06-02 12:15:00,58.33,58.36,58.32,58.33,3216.0,58.33,58.36,58.32,58.33,3216.0
2016-06-02 12:20:00,58.34,58.36,58.3,58.33,8174.0,58.34,58.36,58.3,58.33,8174.0
2016-06-02 12:25:00,58.32,58.33,58.28,58.32,8259.0,58.32,58.33,58.28,58.32,8259.0
2016-06-02 12:30:00,58.32,58.33,58.27,58.27,8579.0,58.32,58.33,58.27,58.27,8579.0
2016-06-02 12:35:00,58.28,58.34,58.28,58.3,6400.0,58.28,58.34,58.28,58.3,6400.0
2016-06-02 12:40:00,58.3,58.31,58.29,58.31,4200.0,58.3,58.31,58.29,58.31,4200.0
2016-06-02 12:45:00,58.31,58.31,58.28,58.3,12768.0,58.31,58.31,58.28,58.3,12768.0
2016-06-02 12:50:00,58.31,58.36,58.31,58.35,6311.0,58.31,58.36,58.31,58.35,6311.0
2016-06-02 12:55:00,58.34,58.37,58.3,58.37,5674.0,58.34,58.37,58.3,58.37,5674.0
2016-06-02 13:00:00,58.39,58.43,58.36,58.38,4800.0,58.39,58.43,58.36,58.38,4800.0
2016-06-02 13:05:00,58.4,58.4,58.32,58.35,41663.0,58.4,58.4,58.32,58.35,41663.0
2016-06-02 13:10:00,58.34,58.35,58.32,58.34,14129.0,58.34,58.35,58.32,58.34,14129.0
2016-06-02 13:15:00,58.35,58.36,58.29,58.29,15531.0,58.35,58.36,58.29,58.29,15531.0
2016-06-02 13:20:00,58.3,58.31,58.25,58.28,6762.0,58.3,58.31,58.25,58.28,6762.0
2016-06-02 13:25:00,58.29,58.34,58.29,58.31,10128.0,58.29,58.34,58.29,58.31,10128.0
2016-06-02 13:30:00,58.33,58.39,58.33,58.39,5644.0,58.33,58.39,58.33,58.39,5644.0
2016-06-02 13:35:00,58.41,58.45,58.4,58.44,8200.0,58.41,58.45,58.4,58.44,8200.0
2016-06-02 13:40:00,58.45,58.49,58.43,58.45,17101.0,58.45,58.49,58.43,58.45,17101.0
2016-06-02 13:45:00,58.45,58.51,58.45,58.51,4903.0,58.45,58.51,58.45,58.51,4903.0
2016-06-02 13:50:00,58.51,58.52,58.46,58.49,17903.0,58.51,58.52,58.46,58.49,17903.0
2016-06-02 13:55:00,58.5,58.57,58.5,58.54,8800.0,58.5,58.57,58.5,58.54,8800.0
2016-06-02 14:00:00,58.55,58.57,58.49,58.55,17646.0,58.55,58.57,58.49,58.55,17646.0
2016-06-02 14:05:00,58.56,58.58,58.54,58.54,4297.0,58.56,58.58,58.54,58.54,4297.0
2016-06-02 14:10:00,58.56,58.56,58.52,58.54,2900.0,58.56,58.56,58.52,58.54,2900.0
2016-06-02 14:15:00,58.54,58.58,58.53,58.58,8892.0,58.54,58.58,58.53,58.58,8892.0
2016-06-02 14:20:00,58.57,58.57,58.53,58.57,9039.0,58.57,58.57,58.53,58.57,9039.0
2016-06-02 14:25:00,58.57,58.63,58.57,58.59,3200.0,58.57,58.63,58.57,58.59,3200.0
2016-06-02 14:30:00,58.61,58.61,58.54,58.55,9052.0,58.61,58.61,58.54,58.55,9052.0
2016-06-02 14:35:00,58.55,58.56,58.49,58.52,3441.0,58.55,58.56,58.49,58.52,3441.0
2016-06-02 14:40:00,58.53,58.61,58.53,58.6,3702.0,58.53,58.61,58.53,58.6,3702.0
2016-06-02 14:45:00,58.61,58.62,58.59,58.61,3700.0,58.61,58.62,58.59,58.61,3700.0
2016-06-02 14:50:00,58.61,58.65,58.61,58.65,7208.0,58.61,58.65,58.61,58.65,7208.0
2016-06-02 14:55:00,58.65,58.67,58.65,58.66,4934.0,58.65,58.67,58.65,58.66,4934.0
2016-06-02 15:00:00,58.66,58.69,58.65,58.67,7728.0,58.66,58.69,58.65,58.67,7728.0
2016-06-02 15:05:00,58.67,58.68,58.64,58.65,7510.0,58.67,58.68,58.64,58.65,7510.0
2016-06-02 15:10:00,58.66,58.7,58.66,58.69,6104.0,58.66,58.7,58.66,58.69,6104.0
2016-06-02 15:15:00,58.69,58.71,58.68,58.69,5022.0,58.69,58.71,58.68,58.69,5022.0
2016-06-02 15:20:00,58.7,58.75,58.69,58.73,7084.0,58.7,58.75,58.69,58.73,7084.0
2016-06-02 15:25:00,58.74,58.75,58.72,58.74,9903.0,58.74,58.75,58.72,58.74,9903.0
2016-06-02 15:30:00,58.75,58.76,58.71,58.76,13347.0,58.75,58.76,58.71,58.76,13347.0
2016-06-02 15:35:00,58.75,58.76,58.72,58.76,25527.0,58.75,58.76,58.72,58.76,25527.0
2016-06-02 15:40:00,58.76,58.77,58.74,58.75,23902.0,58.76,58.77,58.74,58.75,23902.0
2016-06-02 15:45:00,58.74,58.75,58.6,58.62,27049.0,58.74,58.75,58.6,58.62,27049.0
2016-06-02 15:50:00,58.63,58.71,58.63,58.67,29381.0,58.63,58.71,58.63,58.67,29381.0
2016-06-02 15:55:00,58.67,58.75,58.65,58.75,91653.0,58.67,58.75,58.65,58.75,91653.0
2016-06-03 09:30:00,58.56,58.61,58.13,58.13,19598.0,58.56,58.61,58.13,58.13,19598.0
2016-06-03 09:35:00,58.22,58.29,58.07,58.11,10327.0,58.22,58.29,58.07,58.11,10327.0
2016-06-03 09:40:00,58.2,58.24,58.13,58.2,9411.0,58.2,58.24,58.13,58.2,9411.0
2016-06-03 09:45:00,58.24,58.24,58.09,58.13,7336.0,58.24,58.24,58.09,58.13,7336.0
2016-06-03 09:50:00,58.09,58.12,58.01,58.05,9053.0,58.09,58.12,58.01,58.05,9053.0
2016-06-03 09:55:00,58.04,58.08,57.94,57.97,6662.0,58.04,58.08,57.94,57.97,6662.0
2016-06-03 10:00:00,57.93,57.94,57.73,57.73,12184.0,57.93,57.94,57.73,57.73,12184.0
2016-06-03 10:05:00,57.73,57.77,57.6,57.64,20350.0,57.73,57.77,57.6,57.64,20350.0
2016-06-03 10:10:00,57.63,57.71,57.55,57.71,5015.0,57.63,57.71,57.55,57.71,5015.0
2016-06-03 10:15:00,57.69,57.76,57.46,57.47,27194.0,57.69,57.76,57.46,57.47,27194.0
2016-06-03 10:20:00,57.46,57.6,57.36,57.58,10877.0,57.46,57.6,57.36,57.58,10877.0
2016-06-03 10:25:00,57.58,57.63,57.51,57.56,8315.0,57.58,57.63,57.51,57.56,8315.0
2016-06-03 10:30:00,57.54,57.8,57.52,57.8,6723.0,57.54,57.8,57.52,57.8,6723.0
2016-06-03 10:35:00,57.8,57.84,57.76,57.84,5100.0,57.8,57.84,57.76,57.84,5100.0
2016-06-03 10:40:00,57.84,57.85,57.75,57.78,6000.0,57.84,57.85,57.75,57.78,6000.0
2016-06-03 10:45:00,57.75,57.81,57.71,57.8,9200.0,57.75,57.81,57.71,57.8,9200.0
2016-06-03 10:50:00,57.77,57.86,57.76,57.83,5333.0,57.77,57.86,57.76,57.83,5333.0
2016-06-03 10:55:00,57.82,57.85,57.8,57.81,5865.0,57.82,57.85,57.8,57.81,5865.0
2016-06-03 11:00:00,57.82,57.85,57.67,57.74,11436.0,57.82,57.85,57.67,57.74,11436.0
2016-06-03 11:05:00,57.73,57.8,57.66,57.66,6772.0,57.73,57.8,57.66,57.66,6772.0
2016-06-03 11:10:00,57.66,57.68,57.62,57.64,7436.0,57.66,57.68,57.62,57.64,7436.0
2016-06-03 11:15:00,57.62,57.7,57.6,57.7,5222.0,57.62,57.7,57.6,57.7,5222.0
2016-06-03 11:20:00,57.69,57.76,57.6,57.6,8400.0,57.69,57.76,57.6,57.6,8400.0
2016-06-03 11:25:00,57.6,57.65,57.56,57.6,7294.0,57.6,57.65,57.56,57.6,7294.0
2016-06-03 11:30:00,57.63,57.69,57.62,57.67,7955.0,57.63,57.69,57.62,57.67,7955.0
2016-06-03 11:35:00,57.67,57.72,57.61,57.72,2493.0,57.67,57.72,57.61,57.72,2493.0
2016-06-03 11:40:00,57.72,57.86,57.71,57.83,18328.0,57.72,57.86,57.71,57.83,18328.0
2016-06-03 11:45:00,57.83,57.9,57.79,57.9,5300.0,57.83,57.9,57.79,57.9,5300.0
2016-06-03 11:50:00,57.9,57.9,57.82,57.85,7772.0,57.9,57.9,57.82,57.85,7772.0
2016-06-03 11:55:00,57.85,58.02,57.85,57.97,8481.0,57.85,58.02,57.85,57.97,8481.0
2016-06-03 12:00:00,57.98,58.08,57.95,57.97,27671.0,57.98,58.08,57.95,57.97,27671.0
2016-06-03 12:05:00,57.94,58.0,57.92,57.98,9025.0,57.94,58.0,57.92,57.98,9025.0
2016-06-03 12:10:00,57.98,58.02,57.98,58.02,4700.0,57.98,58.02,57.98,58.02,4700.0
2016-06-03 12:15:00,58.02,58.03,57.89,57.9,4900.0,58.02,58.03,57.89,57.9,4900.0
2016-06-03 12:20:00,57.94,57.96,57.9,57.96,4200.0,57.94,57.96,57.9,57.96,4200.0
2016-06-03 12:25:00,57.97,57.98,57.9,57.9,3689.0,57.97,57.98,57.9,57.9,3689.0
2016-06-03 12:30:00,57.91,57.99,57.9,57.98,5619.0,57.91,57.99,57.9,57.98,5619.0
2016-06-03 12:35:00,57.97,57.97,57.92,57.96,2586.0,57.97,57.97,57.92,57.96,2586.0
2016-06-03 12:40:00,57.96,57.98,57.93,57.97,4031.0,57.96,57.98,57.93,57.97,4031.0
2016-06-03 12:45:00,57.96,57.96,57.9,57.93,3724.0,57.96,57.96,57.9,57.93,3724.0
2016-06-03 12:50:00,57.92,57.95,57.91,57.92,4184.0,57.92,57.95,57.91,57.92,4184.0
2016-06-03 12:55:00,57.92,57.96,57.91,57.92,11994.0,57.92,57.96,57.91,57.92,11994.0
2016-06-03 13:00:00,57.92,57.93,57.85,57.9,5300.0,57.92,57.93,57.85,57.9,5300.0
2016-06-03 13:05:00,57.92,57.95,57.9,57.94,3600.0,57.92,57.95,57.9,57.94,3600.0
2016-06-03 13:10:00,57.93,58.0,57.93,57.97,4760.0,57.93,58.0,57.93,57.97,4760.0
2016-06-03 13:15:00,57.96,57.96,57.86,57.89,4500.0,57.96,57.96,57.86,57.89,4500.0
2016-06-03 13:20:00,57.89,57.96,57.89,57.94,5640.0,57.89,57.96,57.89,57.94,5640.0
2016-06-03 13:25:00,57.94,57.99,57.91,57.94,8714.0,57.94,57.99,57.91,57.94,8714.0
2016-06-03 13:30:00,57.95,57.96,57.9,57.93,9605.0,57.95,57.96,57.9,57.93,9605.0
2016-06-03 13:35:00,57.93,58.01,57.93,58.01,3911.0,57.93,58.01,57.93,58.01,3911.0
2016-06-03 13:40:00,58.01,58.07,58.01,58.03,3100.0,58.01,58.07,58.01,58.03,3100.0
2016-06-03 13:45:00,58.04,58.1,58.03,58.05,9028.0,58.04,58.1,58.03,58.05,9028.0
2016-06-03 13:50:00,58.08,58.1,58.04,58.04,11557.0,58.08,58.1,58.04,58.04,11557.0
2016-06-03 13:55:00,58.05,58.14,58.03,58.14,10487.0,58.05,58.14,58.03,58.14,10487.0
2016-06-03 14:00:00,58.13,58.15,58.1,58.14,11704.0,58.13,58.15,58.1,58.14,11704.0
2016-06-03 14:05:00,58.15,58.15,58.11,58.14,4895.0,58.15,58.15,58.11,58.14,4895.0
2016-06-03 14:10:00,58.14,58.18,58.14,58.16,8180.0,58.14,58.18,58.14,58.16,8180.0
2016-06-03 14:15:00,58.16,58.2,58.12,58.19,7274.0,58.16,58.2,58.12,58.19,7274.0
2016-06-03 14:20:00,58.19,58.25,58.18,58.22,7831.0,58.19,58.25,58.18,58.22,7831.0
2016-06-03 14:25:00,58.2,58.3,58.2,58.29,11637.0,58.2,58.3,58.2,58.29,11637.0
2016-06-03 14:30:00,58.29,58.3,58.28,58.3,8806.0,58.29,58.3,58.28,58.3,8806.0
2016-06-03 14:35:00,58.31,58.4,58.3,58.4,5268.0,58.31,58.4,58.3,58.4,5268.0
2016-06-03 14:40:00,58.4,58.45,58.4,58.43,9292.0,58.4,58.45,58.4,58.43,9292.0
2016-06-03 14:45:00,58.44,58.49,58.43,58.47,11210.0,58.44,58.49,58.43,58.47,11210.0
2016-06-03 14:50:00,58.47,58.54,58.44,58.54,12599.0,58.47,58.54,58.44,58.54,12599.0
2016-06-03 14:55:00,58.54,58.58,58.52,58.53,9931.0,58.54,58.58,58.52,58.53,9931.0
2016-06-03 15:00:00,58.52,58.52,58.42,58.47,9384.0,58.52,58.52,58.42,58.47,9384.0
2016-06-03 15:05:00,58.46,58.49,58.44,58.46,9831.0,58.46,58.49,58.44,58.46,9831.0
2016-06-03 15:10:00,58.46,58.48,58.43,58.48,8568.0,58.46,58.48,58.43,58.48,8568.0
2016-06-03 15:15:00,58.48,58.48,58.42,58.44,19144.0,58.48,58.48,58.42,58.44,19144.0
2016-06-03 15:20:00,58.43,58.46,58.43,58.45,13707.0,58.43,58.46,58.43,58.45,13707.0
2016-06-03 15:25:00,58.45,58.46,58.42,58.45,10660.0,58.45,58.46,58.42,58.45,10660.0
2016-06-03 15:30:00,58.45,58.45,58.39,58.42,18907.0,58.45,58.45,58.39,58.42,18907.0
2016-06-03 15:35:00,58.43,58.46,58.43,58.45,21244.0,58.43,58.46,58.43,58.45,21244.0
2016-06-03 15:40:00,58.45,58.46,58.42,58.42,18712.0,58.45,58.46,58.42,58.42,18712.0
2016-06-03 15:45:00,58.42,58.43,58.31,58.32,29820.0,58.42,58.43,58.31,58.32,29820.0
2016-06-03 15:50:00,58.32,58.37,58.32,58.34,47127.0,58.32,58.37,58.32,58.34,47127.0
2016-06-03 15:55:00,58.34,58.35,58.21,58.31,165595.0,58.34,58.35,58.21,58.31,165595.0
2016-06-06 09:30:00,58.42,58.55,58.27,58.41,21893.0,58.42,58.55,58.27,58.41,21893.0
2016-06-06 09:35:00,58.36,58.46,58.35,58.41,9650.0,58.36,58.46,58.35,58.41,9650.0
2016-06-06 09:40:00,58.38,58.46,58.31,58.42,16896.0,58.38,58.46,58.31,58.42,16896.0
2016-06-06 09:45:00,58.41,58.43,58.37,58.43,21396.0,58.41,58.43,58.37,58.43,21396.0
2016-06-06 09:50:00,58.43,58.54,58.43,58.53,17721.0,58.43,58.54,58.43,58.53,17721.0
2016-06-06 09:55:00,58.54,58.56,58.46,58.48,4915.0,58.54,58.56,58.46,58.48,4915.0
2016-06-06 10:00:00,58.48,58.54,58.41,58.45,12350.0,58.48,58.54,58.41,58.45,12350.0
2016-06-06 10:05:00,58.42,58.5,58.41,58.41,7994.0,58.42,58.5,58.41,58.41,7994.0
2016-06-06 10:10:00,58.44,58.46,58.32,58.32,8103.0,58.44,58.46,58.32,58.32,8103.0
2016-06-06 10:15:00,58.3,58.33,58.28,58.33,7900.0,58.3,58.33,58.28,58.33,7900.0
2016-06-06 10:20:00,58.35,58.35,58.3,58.3,11570.0,58.35,58.35,58.3,58.3,11570.0
2016-06-06 10:25:00,58.3,58.31,58.14,58.15,8891.0,58.3,58.31,58.14,58.15,8891.0
2016-06-06 10:30:00,58.16,58.18,58.14,58.18,4980.0,58.16,58.18,58.14,58.18,4980.0
2016-06-06 10:35:00,58.2,58.3,58.19,58.28,7699.0,58.2,58.3,58.19,58.28,7699.0
2016-06-06 10:40:00,58.28,58.3,58.23,58.26,9781.0,58.28,58.3,58.23,58.26,9781.0
2016-06-06 10:45:00,58.26,58.3,58.22,58.3,6275.0,58.26,58.3,58.22,58.3,6275.0
2016-06-06 10:50:00,58.3,58.3,58.24,58.27,7600.0,58.3,58.3,58.24,58.27,7600.0
2016-06-06 10:55:00,58.27,58.29,58.24,58.24,17279.0,58.27,58.29,58.24,58.24,17279.0
2016-06-06 11:00:00,58.24,58.33,58.24,58.33,81030.0,58.24,58.33,58.24,58.33,81030.0
2016-06-06 11:05:00,58.33,58.41,58.25,58.39,95644.0,58.33,58.41,58.25,58.39,95644.0
2016-06-06 11:10:00,58.39,58.41,58.36,58.36,20468.0,58.39,58.41,58.36,58.36,20468.0
2016-06-06 11:15:00,58.36,58.42,58.35,58.37,10122.0,58.36,58.42,58.35,58.37,10122.0
2016-06-06 11:20:00,58.37,58.38,58.31,58.31,14256.0,58.37,58.38,58.31,58.31,14256.0
2016-06-06 11:25:00,58.33,58.43,58.33,58.39,13953.0,58.33,58.43,58.33,58.39,13953.0
2016-06-06 11:30:00,58.4,58.44,58.39,58.44,12248.0,58.4,58.44,58.39,58.44,12248.0
2016-06-06 11:35:00,58.44,58.51,58.44,58.5,21399.0,58.44,58.51,58.44,58.5,21399.0
2016-06-06 11:40:00,58.5,58.51,58.49,58.5,10567.0,58.5,58.51,58.49,58.5,10567.0
2016-06-06 11:45:00,58.5,58.55,58.49,58.5,25486.0,58.5,58.55,58.49,58.5,25486.0
2016-06-06 11:50:00,58.5,58.53,58.48,58.51,16627.0,58.5,58.53,58.48,58.51,16627.0
2016-06-06 11:55:00,58.5,58.52,58.42,58.44,15500.0,58.5,58.52,58.42,58.44,15500.0
2016-06-06 12:00:00,58.45,58.52,58.45,58.49,16301.0,58.45,58.52,58.45,58.49,16301.0
2016-06-06 12:05:00,58.48,58.55,58.48,58.55,6784.0,58.48,58.55,58.48,58.55,6784.0
2016-06-06 12:10:00,58.54,58.58,58.53,58.56,6191.0,58.54,58.58,58.53,58.56,6191.0
2016-06-06 12:15:00,58.55,58.58,58.53,58.57,7900.0,58.55,58.58,58.53,58.57,7900.0
2016-06-06 12:20:00,58.57,58.58,58.54,58.56,10079.0,58.57,58.58,58.54,58.56,10079.0
2016-06-06 12:25:00,58.55,58.58,58.53,58.56,9774.0,58.55,58.58,58.53,58.56,9774.0
2016-06-06 12:30:00,58.56,58.56,58.5,58.52,7919.0,58.56,58.56,58.5,58.52,7919.0
2016-06-06 12:35:00,58.53,58.54,58.5,58.5,14848.0,58.53,58.54,58.5,58.5,14848.0
2016-06-06 12:40:00,58.49,58.54,58.49,58.54,10863.0,58.49,58.54,58.49,58.54,10863.0
2016-06-06 12:45:00,58.53,58.53,58.43,58.45,12031.0,58.53,58.53,58.43,58.45,12031.0
2016-06-06 12:50:00,58.48,58.48,58.33,58.41,8296.0,58.48,58.48,58.33,58.41,8296.0
2016-06-06 12:55:00,58.4,58.47,58.35,58.43,6193.0,58.4,58.47,58.35,58.43,6193.0
2016-06-06 13:00:00,58.4,58.46,58.4,58.45,13846.0,58.4,58.46,58.4,58.45,13846.0
2016-06-06 13:05:00,58.44,58.52,58.44,58.52,10357.0,58.44,58.52,58.44,58.52,10357.0
2016-06-06 13:10:00,58.54,58.55,58.52,58.52,4200.0,58.54,58.55,58.52,58.52,4200.0
2016-06-06 13:15:00,58.53,58.54,58.47,58.51,18898.0,58.53,58.54,58.47,58.51,18898.0
2016-06-06 13:20:00,58.51,58.56,58.5,58.55,17256.0,58.51,58.56,58.5,58.55,17256.0
2016-06-06 13:25:00,58.54,58.56,58.5,58.54,6190.0,58.54,58.56,58.5,58.54,6190.0
2016-06-06 13:30:00,58.55,58.56,58.52,58.55,5477.0,58.55,58.56,58.52,58.55,5477.0
2016-06-06 13:35:00,58.52,58.57,58.52,58.54,9613.0,58.52,58.57,58.52,58.54,9613.0
2016-06-06 13:40:00,58.52,58.55,58.49,58.51,5219.0,58.52,58.55,58.49,58.51,5219.0
2016-06-06 13:45:00,58.5,58.55,58.5,58.51,4500.0,58.5,58.55,58.5,58.51,4500.0
2016-06-06 13:50:00,58.5,58.57,58.5,58.56,7900.0,58.5,58.57,58.5,58.56,7900.0
2016-06-06 13:55:00,58.55,58.58,58.52,58.57,6098.0,58.55,58.58,58.52,58.57,6098.0
2016-06-06 14:00:00,58.56,58.62,58.56,58.62,7183.0,58.56,58.62,58.56,58.62,7183.0
2016-06-06 14:05:00,58.61,58.61,58.52,58.59,6183.0,58.61,58.61,58.52,58.59,6183.0
2016-06-06 14:10:00,58.59,58.62,58.58,58.59,4508.0,58.59,58.62,58.58,58.59,4508.0
2016-06-06 14:15:00,58.6,58.66,58.6,58.65,10167.0,58.6,58.66,58.6,58.65,10167.0
2016-06-06 14:20:00,58.66,58.73,58.66,58.71,10015.0,58.66,58.73,58.66,58.71,10015.0
2016-06-06 14:25:00,58.73,58.74,58.68,58.71,4700.0,58.73,58.74,58.68,58.71,4700.0
2016-06-06 14:30:00,58.71,58.71,58.64,58.65,7940.0,58.71,58.71,58.64,58.65,7940.0
2016-06-06 14:35:00,58.66,58.69,58.64,58.65,10100.0,58.66,58.69,58.64,58.65,10100.0
2016-06-06 14:40:00,58.65,58.66,58.64,58.65,4805.0,58.65,58.66,58.64,58.65,4805.0
2016-06-06 14:45:00,58.66,58.68,58.64,58.67,8240.0,58.66,58.68,58.64,58.67,8240.0
2016-06-06 14:50:00,58.67,58.68,58.66,58.67,5800.0,58.67,58.68,58.66,58.67,5800.0
2016-06-06 14:55:00,58.68,58.69,58.61,58.62,6978.0,58.68,58.69,58.61,58.62,6978.0
2016-06-06 15:00:00,58.6,58.63,58.6,58.63,6711.0,58.6,58.63,58.6,58.63,6711.0
2016-06-06 15:05:00,58.63,58.66,58.61,58.65,6903.0,58.63,58.66,58.61,58.65,6903.0
2016-06-06 15:10:00,58.65,58.68,58.65,58.68,7767.0,58.65,58.68,58.65,58.68,7767.0
2016-06-06 15:15:00,58.69,58.69,58.61,58.65,11551.0,58.69,58.69,58.61,58.65,11551.0
2016-06-06 15:20:00,58.65,58.66,58.62,58.62,6015.0,58.65,58.66,58.62,58.62,6015.0
2016-06-06 15:25:00,58.63,58.65,58.59,58.6,10532.0,58.63,58.65,58.59,58.6,10532.0
2016-06-06 15:30:00,58.6,58.67,58.59,58.67,10127.0,58.6,58.67,58.59,58.67,10127.0
2016-06-06 15:35:00,58.67,58.79,58.66,58.78,74496.0,58.67,58.79,58.66,58.78,74496.0
2016-06-06 15:40:00,58.77,58.8,58.72,58.78,31021.0,58.77,58.8,58.72,58.78,31021.0
2016-06-06 15:45:00,58.78,58.83,58.77,58.82,23610.0,58.78,58.83,58.77,58.82,23610.0
2016-06-06 15:50:00,58.82,58.83,58.73,58.75,75357.0,58.82,58.83,58.73,58.75,75357.0
2016-06-06 15:55:00,58.76,58.77,58.67,58.68,143082.0,58.76,58.77,58.67,58.68,143082.0
2016-06-07 09:30:00,58.63,59.0,58.51,58.65,15857.0,58.63,59.0,58.51,58.65,15857.0
2016-06-07 09:35:00,58.68,58.84,58.6,58.68,16117.0,58.68,58.84,58.6,58.68,16117.0
2016-06-07 09:40:00,58.7,58.78,58.58,58.58,5745.0,58.7,58.78,58.58,58.58,5745.0
2016-06-07 09:45:00,58.56,58.69,58.48,58.66,7881.0,58.56,58.69,58.48,58.66,7881.0
2016-06-07 09:50:00,58.66,58.74,58.64,58.72,4952.0,58.66,58.74,58.64,58.72,4952.0
2016-06-07 09:55:00,58.69,58.73,58.63,58.71,3300.0,58.69,58.73,58.63,58.71,3300.0
2016-06-07 10:00:00,58.7,58.71,58.53,58.53,8600.0,58.7,58.71,58.53,58.53,8600.0
2016-06-07 10:05:00,58.53,58.56,58.46,58.46,3300.0,58.53,58.56,58.46,58.46,3300.0
2016-06-07 10:10:00,58.49,58.49,58.37,58.37,4900.0,58.49,58.49,58.37,58.37,4900.0
2016-06-07 10:15:00,58.34,58.42,58.34,58.36,4199.0,58.34,58.42,58.34,58.36,4199.0
2016-06-07 10:20:00,58.36,58.44,58.34,58.44,10100.0,58.36,58.44,58.34,58.44,10100.0
2016-06-07 10:25:00,58.45,58.5,58.44,58.5,4900.0,58.45,58.5,58.44,58.5,4900.0
2016-06-07 10:30:00,58.54,58.62,58.5,58.5,5562.0,58.54,58.62,58.5,58.5,5562.0
2016-06-07 10:35:00,58.53,58.53,58.49,58.49,2900.0,58.53,58.53,58.49,58.49,2900.0
2016-06-07 10:40:00,58.47,58.58,58.47,58.58,5771.0,58.47,58.58,58.47,58.58,5771.0
2016-06-07 10:45:00,58.57,58.57,58.46,58.46,3384.0,58.57,58.57,58.46,58.46,3384.0
2016-06-07 10:50:00,58.44,58.48,58.39,58.46,4300.0,58.44,58.48,58.39,58.46,4300.0
2016-06-07 10:55:00,58.45,58.45,58.36,58.38,6000.0,58.45,58.45,58.36,58.38,6000.0
2016-06-07 11:00:00,58.4,58.4,58.34,58.35,7596.0,58.4,58.4,58.34,58.35,7596.0
2016-06-07 11:05:00,58.36,58.36,58.31,58.35,5199.0,58.36,58.36,58.31,58.35,5199.0
2016-06-07 11:10:00,58.35,58.35,58.25,58.31,6800.0,58.35,58.35,58.25,58.31,6800.0
2016-06-07 11:15:00,58.31,58.37,58.29,58.35,5800.0,58.31,58.37,58.29,58.35,5800.0
2016-06-07 11:20:00,58.35,58.42,58.35,58.36,4873.0,58.35,58.42,58.35,58.36,4873.0
2016-06-07 11:25:00,58.36,58.47,58.35,58.47,6900.0,58.36,58.47,58.35,58.47,6900.0
2016-06-07 11:30:00,58.49,58.56,58.49,58.51,6189.0,58.49,58.56,58.49,58.51,6189.0
2016-06-07 11:35:00,58.52,58.53,58.45,58.48,8600.0,58.52,58.53,58.45,58.48,8600.0
2016-06-07 11:40:00,58.48,58.48,58.43,58.47,4900.0,58.48,58.48,58.43,58.47,4900.0
2016-06-07 11:45:00,58.47,58.48,58.34,58.34,51423.0,58.47,58.48,58.34,58.34,51423.0
2016-06-07 11:50:00,58.34,58.44,58.34,58.37,5186.0,58.34,58.44,58.34,58.37,5186.0
2016-06-07 11:55:00,58.37,58.38,58.31,58.31,4871.0,58.37,58.38,58.31,58.31,4871.0
2016-06-07 12:00:00,58.32,58.4,58.29,58.4,4400.0,58.32,58.4,58.29,58.4,4400.0
2016-06-07 12:05:00,58.37,58.42,58.37,58.37,2900.0,58.37,58.42,58.37,58.37,2900.0
2016-06-07 12:10:00,58.37,58.38,58.35,58.35,10500.0,58.37,58.38,58.35,58.35,10500.0
2016-06-07 12:15:00,58.36,58.4,58.34,58.34,2750.0,58.36,58.4,58.34,58.34,2750.0
2016-06-07 12:20:00,58.34,58.36,58.3,58.34,3893.0,58.34,58.36,58.3,58.34,3893.0
2016-06-07 12:25:00,58.36,58.43,58.33,58.4,10163.0,58.36,58.43,58.33,58.4,10163.0
2016-06-07 12:30:00,58.41,58.44,58.36,58.39,5978.0,58.41,58.44,58.36,58.39,5978.0
2016-06-07 12:35:00,58.39,58.45,58.37,58.45,9792.0,58.39,58.45,58.37,58.45,9792.0
2016-06-07 12:40:00,58.46,58.47,58.43,58.46,4300.0,58.46,58.47,58.43,58.46,4300.0
2016-06-07 12:45:00,58.46,58.48,58.42,58.44,8565.0,58.46,58.48,58.42,58.44,8565.0
2016-06-07 12:50:00,58.42,58.44,58.4,58.4,5208.0,58.42,58.44,58.4,58.4,5208.0
2016-06-07 12:55:00,58.41,58.45,58.4,58.41,11648.0,58.41,58.45,58.4,58.41,11648.0
2016-06-07 13:00:00,58.41,58.41,58.34,58.39,31266.0,58.41,58.41,58.34,58.39,31266.0
2016-06-07 13:05:00,58.4,58.4,58.35,58.39,24732.0,58.4,58.4,58.35,58.39,24732.0
2016-06-07 13:10:00,58.38,58.38,58.31,58.35,6723.0,58.38,58.38,58.31,58.35,6723.0
2016-06-07 13:15:00,58.36,58.37,58.34,58.34,4707.0,58.36,58.37,58.34,58.34,4707.0
2016-06-07 13:20:00,58.36,58.44,58.35,58.44,5053.0,58.36,58.44,58.35,58.44,5053.0
2016-06-07 13:25:00,58.44,58.45,58.39,58.4,12492.0,58.44,58.45,58.39,58.4,12492.0
2016-06-07 13:30:00,58.4,58.4,58.32,58.34,23755.0,58.4,58.4,58.32,58.34,23755.0
2016-06-07 13:35:00,58.34,58.4,58.34,58.4,9433.0,58.34,58.4,58.34,58.4,9433.0
2016-06-07 13:40:00,58.39,58.51,58.39,58.5,5867.0,58.39,58.51,58.39,58.5,5867.0
2016-06-07 13:45:00,58.5,58.51,58.46,58.51,9346.0,58.5,58.51,58.46,58.51,9346.0
2016-06-07 13:50:00,58.52,58.54,58.5,58.5,7525.0,58.52,58.54,58.5,58.5,7525.0
2016-06-07 13:55:00,58.5,58.55,58.49,58.54,10115.0,58.5,58.55,58.49,58.54,10115.0
2016-06-07 14:00:00,58.53,58.57,58.53,58.56,14059.0,58.53,58.57,58.53,58.56,14059.0
2016-06-07 14:05:00,58.55,58.6,58.55,58.56,30739.0,58.55,58.6,58.55,58.56,30739.0
2016-06-07 14:10:00,58.56,58.58,58.55,58.57,6214.0,58.56,58.58,58.55,58.57,6214.0
2016-06-07 14:15:00,58.57,58.62,58.57,58.61,4871.0,58.57,58.62,58.57,58.61,4871.0
2016-06-07 14:20:00,58.62,58.68,58.62,58.66,6578.0,58.62,58.68,58.62,58.66,6578.0
2016-06-07 14:25:00,58.66,58.68,58.63,58.63,3900.0,58.66,58.68,58.63,58.63,3900.0
2016-06-07 14:30:00,58.63,58.68,58.62,58.68,9142.0,58.63,58.68,58.62,58.68,9142.0
2016-06-07 14:35:00,58.67,58.69,58.66,58.68,7084.0,58.67,58.69,58.66,58.68,7084.0
2016-06-07 14:40:00,58.67,58.68,58.66,58.66,6389.0,58.67,58.68,58.66,58.66,6389.0
2016-06-07 14:45:00,58.66,58.68,58.65,58.66,14118.0,58.66,58.68,58.65,58.66,14118.0
2016-06-07 14:50:00,58.66,58.73,58.65,58.72,18314.0,58.66,58.73,58.65,58.72,18314.0
2016-06-07 14:55:00,58.71,58.73,58.69,58.69,8931.0,58.71,58.73,58.69,58.69,8931.0
2016-06-07 15:00:00,58.69,58.72,58.68,58.7,9241.0,58.69,58.72,58.68,58.7,9241.0
2016-06-07 15:05:00,58.7,58.76,58.7,58.75,20097.0,58.7,58.76,58.7,58.75,20097.0
2016-06-07 15:10:00,58.75,58.78,58.75,58.75,17767.0,58.75,58.78,58.75,58.75,17767.0
2016-06-07 15:15:00,58.76,58.76,58.7,58.7,9843.0,58.76,58.76,58.7,58.7,9843.0
2016-06-07 15:20:00,58.7,58.7,58.65,58.69,11944.0,58.7,58.7,58.65,58.69,11944.0
2016-06-07 15:25:00,58.69,58.75,58.68,58.74,19845.0,58.69,58.75,58.68,58.74,19845.0
2016-06-07 15:30:00,58.73,58.81,58.72,58.81,15400.0,58.73,58.81,58.72,58.81,15400.0
2016-06-07 15:35:00,58.81,58.84,58.74,58.76,32917.0,58.81,58.84,58.74,58.76,32917.0
2016-06-07 15:40:00,58.75,58.75,58.69,58.72,20233.0,58.75,58.75,58.69,58.72,20233.0
2016-06-07 15:45:00,58.72,58.76,58.68,58.68,47773.0,58.72,58.76,58.68,58.68,47773.0
2016-06-07 15:50:00,58.68,58.72,58.67,58.72,61930.0,58.68,58.72,58.67,58.72,61930.0
2016-06-07 15:55:00,58.72,58.72,58.69,58.69,93116.0,58.72,58.72,58.69,58.69,93116.0
2016-06-08 09:30:00,58.64,58.83,58.64,58.75,9924.0,58.64,58.83,58.64,58.75,9924.0
2016-06-08 09:35:00,58.67,58.67,58.44,58.49,4040.0,58.67,58.67,58.44,58.49,4040.0
2016-06-08 09:40:00,58.52,58.62,58.44,58.47,4750.0,58.52,58.62,58.44,58.47,4750.0
2016-06-08 09:45:00,58.38,58.48,58.38,58.45,4800.0,58.38,58.48,58.38,58.45,4800.0
2016-06-08 09:50:00,58.42,58.53,58.39,58.5,2900.0,58.42,58.53,58.39,58.5,2900.0
2016-06-08 09:55:00,58.5,58.63,58.45,58.63,4203.0,58.5,58.63,58.45,58.63,4203.0
2016-06-08 10:00:00,58.62,58.62,58.47,58.48,5032.0,58.62,58.62,58.47,58.48,5032.0
2016-06-08 10:05:00,58.48,58.52,58.43,58.47,4700.0,58.48,58.52,58.43,58.47,4700.0
2016-06-08 10:10:00,58.46,58.49,58.38,58.38,5000.0,58.46,58.49,58.38,58.38,5000.0
2016-06-08 10:15:00,58.41,58.41,58.27,58.33,3200.0,58.41,58.41,58.27,58.33,3200.0
2016-06-08 10:20:00,58.31,58.32,58.21,58.27,2704.0,58.31,58.32,58.21,58.27,2704.0
2016-06-08 10:25:00,58.27,58.36,58.27,58.29,2815.0,58.27,58.36,58.27,58.29,2815.0
2016-06-08 10:30:00,58.29,58.4,58.29,58.39,4828.0,58.29,58.4,58.29,58.39,4828.0
2016-06-08 10:35:00,58.37,58.5,58.37,58.5,5260.0,58.37,58.5,58.37,58.5,5260.0
2016-06-08 10:40:00,58.46,58.52,58.44,58.48,2700.0,58.46,58.52,58.44,58.48,2700.0
2016-06-08 10:45:00,58.49,58.55,58.47,58.54,13800.0,58.49,58.55,58.47,58.54,13800.0
2016-06-08 10:50:00,58.54,58.54,58.48,58.52,7900.0,58.54,58.54,58.48,58.52,7900.0
2016-06-08 10:55:00,58.54,58.59,58.47,58.59,13293.0,58.54,58.59,58.47,58.59,13293.0
2016-06-08 11:00:00,58.6,58.61,58.54,58.58,11506.0,58.6,58.61,58.54,58.58,11506.0
2016-06-08 11:05:00,58.59,58.59,58.51,58.52,7969.0,58.59,58.59,58.51,58.52,7969.0
2016-06-08 11:10:00,58.53,58.56,58.47,58.56,9176.0,58.53,58.56,58.47,58.56,9176.0
2016-06-08 11:15:00,58.57,58.59,58.49,58.53,7438.0,58.57,58.59,58.49,58.53,7438.0
2016-06-08 11:20:00,58.53,58.56,58.5,58.54,5700.0,58.53,58.56,58.5,58.54,5700.0
2016-06-08 11:25:00,58.53,58.63,58.52,58.63,4569.0,58.53,58.63,58.52,58.63,4569.0
2016-06-08 11:30:00,58.64,58.65,58.62,58.63,3254.0,58.64,58.65,58.62,58.63,3254.0
2016-06-08 11:35:00,58.64,58.7,58.64,58.7,6183.0,58.64,58.7,58.64,58.7,6183.0
2016-06-08 11:40:00,58.71,58.71,58.64,58.64,4735.0,58.71,58.71,58.64,58.64,4735.0
2016-06-08 11:45:00,58.65,58.7,58.64,58.66,3975.0,58.65,58.7,58.64,58.66,3975.0
2016-06-08 11:50:00,58.65,58.67,58.63,58.64,8162.0,58.65,58.67,58.63,58.64,8162.0
2016-06-08 11:55:00,58.64,58.65,58.61,58.62,3316.0,58.64,58.65,58.61,58.62,3316.0
2016-06-08 12:00:00,58.62,58.67,58.62,58.65,3307.0,58.62,58.67,58.62,58.65,3307.0
2016-06-08 12:05:00,58.65,58.66,58.61,58.63,4026.0,58.65,58.66,58.61,58.63,4026.0
2016-06-08 12:10:00,58.64,58.65,58.61,58.64,3800.0,58.64,58.65,58.61,58.64,3800.0
2016-06-08 12:15:00,58.63,58.63,58.6,58.6,1600.0,58.63,58.63,58.6,58.6,1600.0
2016-06-08 12:20:00,58.6,58.63,58.59,58.62,1803.0,58.6,58.63,58.59,58.62,1803.0
2016-06-08 12:25:00,58.62,58.62,58.58,58.6,9930.0,58.62,58.62,58.58,58.6,9930.0
2016-06-08 12:30:00,58.59,58.62,58.59,58.6,10540.0,58.59,58.62,58.59,58.6,10540.0
2016-06-08 12:35:00,58.6,58.62,58.51,58.51,2969.0,58.6,58.62,58.51,58.51,2969.0
2016-06-08 12:40:00,58.52,58.52,58.49,58.51,4420.0,58.52,58.52,58.49,58.51,4420.0
2016-06-08 12:45:00,58.51,58.57,58.51,58.57,7000.0,58.51,58.57,58.51,58.57,7000.0
2016-06-08 12:50:00,58.58,58.64,58.57,58.64,3300.0,58.58,58.64,58.57,58.64,3300.0
2016-06-08 12:55:00,58.63,58.66,58.62,58.65,2600.0,58.63,58.66,58.62,58.65,2600.0
2016-06-08 13:00:00,58.65,58.7,58.64,58.68,14286.0,58.65,58.7,58.64,58.68,14286.0
2016-06-08 13:05:00,58.69,58.73,58.68,58.7,20924.0,58.69,58.73,58.68,58.7,20924.0
2016-06-08 13:10:00,58.68,58.68,58.63,58.66,2814.0,58.68,58.68,58.63,58.66,2814.0
2016-06-08 13:15:00,58.65,58.65,58.61,58.64,1540.0,58.65,58.65,58.61,58.64,1540.0
2016-06-08 13:20:00,58.62,58.65,58.58,58.58,5300.0,58.62,58.65,58.58,58.58,5300.0
2016-06-08 13:25:00,58.58,58.62,58.58,58.58,2300.0,58.58,58.62,58.58,58.58,2300.0
2016-06-08 13:30:00,58.56,58.58,58.55,58.56,5202.0,58.56,58.58,58.55,58.56,5202.0
2016-06-08 13:35:00,58.56,58.56,58.55,58.56,4042.0,58.56,58.56,58.55,58.56,4042.0
2016-06-08 13:40:00,58.56,58.58,58.56,58.58,3200.0,58.56,58.58,58.56,58.58,3200.0
2016-06-08 13:45:00,58.58,58.58,58.53,58.58,4368.0,58.58,58.58,58.53,58.58,4368.0
2016-06-08 13:50:00,58.58,58.58,58.53,58.56,3999.0,58.58,58.58,58.53,58.56,3999.0
2016-06-08 13:55:00,58.56,58.58,58.55,58.56,4574.0,58.56,58.58,58.55,58.56,4574.0
2016-06-08 14:00:00,58.56,58.61,58.56,58.6,7563.0,58.56,58.61,58.56,58.6,7563.0
2016-06-08 14:05:00,58.6,58.63,58.59,58.63,11339.0,58.6,58.63,58.59,58.63,11339.0
2016-06-08 14:10:00,58.62,58.62,58.61,58.62,2854.0,58.62,58.62,58.61,58.62,2854.0
2016-06-08 14:15:00,58.62,58.69,58.62,58.69,3072.0,58.62,58.69,58.62,58.69,3072.0
2016-06-08 14:20:00,58.7,58.7,58.65,58.65,3669.0,58.7,58.7,58.65,58.65,3669.0
2016-06-08 14:25:00,58.66,58.73,58.66,58.73,16443.0,58.66,58.73,58.66,58.73,16443.0
2016-06-08 14:30:00,58.73,58.74,58.68,58.72,12686.0,58.73,58.74,58.68,58.72,12686.0
2016-06-08 14:35:00,58.72,58.72,58.69,58.7,5750.0,58.72,58.72,58.69,58.7,5750.0
2016-06-08 14:40:00,58.7,58.72,58.69,58.7,5382.0,58.7,58.72,58.69,58.7,5382.0
2016-06-08 14:45:00,58.71,58.75,58.68,58.68,12374.0,58.71,58.75,58.68,58.68,12374.0
2016-06-08 14:50:00,58.68,58.72,58.68,58.72,5233.0,58.68,58.72,58.68,58.72,5233.0
2016-06-08 14:55:00,58.72,58.72,58.68,58.68,4300.0,58.72,58.72,58.68,58.68,4300.0
2016-06-08 15:00:00,58.69,58.72,58.67,58.72,6649.0,58.69,58.72,58.67,58.72,6649.0
2016-06-08 15:05:00,58.71,58.72,58.68,58.69,12484.0,58.71,58.72,58.68,58.69,12484.0
2016-06-08 15:10:00,58.7,58.71,58.67,58.7,11892.0,58.7,58.71,58.67,58.7,11892.0
2016-06-08 15:15:00,58.7,58.7,58.67,58.69,3974.0,58.7,58.7,58.67,58.69,3974.0
2016-06-08 15:20:00,58.7,58.7,58.65,58.69,8242.0,58.7,58.7,58.65,58.69,8242.0
2016-06-08 15:25:00,58.69,58.69,58.65,58.65,7778.0,58.69,58.69,58.65,58.65,7778.0
2016-06-08 15:30:00,58.64,58.66,58.58,58.59,14911.0,58.64,58.66,58.58,58.59,14911.0
2016-06-08 15:35:00,58.59,58.62,58.59,58.6,6920.0,58.59,58.62,58.59,58.6,6920.0
2016-06-08 15:40:00,58.59,58.62,58.56,58.61,15175.0,58.59,58.62,58.56,58.61,15175.0
2016-06-08 15:45:00,58.61,58.65,58.61,58.62,8893.0,58.61,58.65,58.61,58.62,8893.0
2016-06-08 15:50:00,58.61,58.66,58.59,58.59,21102.0,58.61,58.66,58.59,58.59,21102.0
2016-06-08 15:55:00,58.59,58.59,58.52,58.53,57616.0,58.59,58.59,58.52,58.53,57616.0
2016-06-09 09:30:00,58.23,58.23,57.98,58.08,10634.0,58.23,58.23,57.98,58.08,10634.0
2016-06-09 09:35:00,58.15,58.19,57.99,58.12,4300.0,58.15,58.19,57.99,58.12,4300.0
2016-06-09 09:40:00,58.12,58.28,58.08,58.22,5216.0,58.12,58.28,58.08,58.22,5216.0
2016-06-09 09:45:00,58.22,58.39,58.17,58.39,3396.0,58.22,58.39,58.17,58.39,3396.0
2016-06-09 09:50:00,58.39,58.45,58.27,58.3,13530.0,58.39,58.45,58.27,58.3,13530.0
2016-06-09 09:55:00,58.3,58.3,58.18,58.23,4800.0,58.3,58.3,58.18,58.23,4800.0
2016-06-09 10:00:00,58.14,58.18,58.06,58.08,8949.0,58.14,58.18,58.06,58.08,8949.0
2016-06-09 10:05:00,58.09,58.09,57.9,57.93,8228.0,58.09,58.09,57.9,57.93,8228.0
2016-06-09 10:10:00,57.96,58.02,57.92,57.92,3100.0,57.96,58.02,57.92,57.92,3100.0
2016-06-09 10:15:00,57.92,58.02,57.9,57.93,2500.0,57.92,58.02,57.9,57.93,2500.0
2016-06-09 10:20:00,57.93,57.95,57.86,57.91,6039.0,57.93,57.95,57.86,57.91,6039.0
2016-06-09 10:25:00,57.89,57.97,57.89,57.9,5653.0,57.89,57.97,57.89,57.9,5653.0
2016-06-09 10:30:00,57.91,57.91,57.74,57.76,4600.0,57.91,57.91,57.74,57.76,4600.0
2016-06-09 10:35:00,57.7,57.85,57.69,57.82,5900.0,57.7,57.85,57.69,57.82,5900.0
2016-06-09 10:40:00,57.81,57.91,57.78,57.88,7505.0,57.81,57.91,57.78,57.88,7505.0
2016-06-09 10:45:00,57.89,57.95,57.86,57.86,4382.0,57.89,57.95,57.86,57.86,4382.0
2016-06-09 10:50:00,57.87,57.9,57.81,57.82,6937.0,57.87,57.9,57.81,57.82,6937.0
2016-06-09 10:55:00,57.81,57.83,57.73,57.77,6564.0,57.81,57.83,57.73,57.77,6564.0
2016-06-09 11:00:00,57.8,57.8,57.76,57.77,4805.0,57.8,57.8,57.76,57.77,4805.0
2016-06-09 11:05:00,57.77,57.87,57.77,57.86,5150.0,57.77,57.87,57.77,57.86,5150.0
2016-06-09 11:10:00,57.87,57.88,57.82,57.83,2500.0,57.87,57.88,57.82,57.83,2500.0
2016-06-09 11:15:00,57.83,57.89,57.79,57.79,3500.0,57.83,57.89,57.79,57.79,3500.0
2016-06-09 11:20:00,57.78,57.82,57.76,57.8,12655.0,57.78,57.82,57.76,57.8,12655.0
2016-06-09 11:25:00,57.8,57.81,57.75,57.77,4200.0,57.8,57.81,57.75,57.77,4200.0
2016-06-09 11:30:00,57.76,57.77,57.72,57.77,4988.0,57.76,57.77,57.72,57.77,4988.0
2016-06-09 11:35:00,57.79,57.8,57.77,57.78,3901.0,57.79,57.8,57.77,57.78,3901.0
2016-06-09 11:40:00,57.79,57.83,57.79,57.81,11080.0,57.79,57.83,57.79,57.81,11080.0
2016-06-09 11:45:00,57.81,57.82,57.78,57.79,6102.0,57.81,57.82,57.78,57.79,6102.0
2016-06-09 11:50:00,57.77,57.77,57.69,57.73,6000.0,57.77,57.77,57.69,57.73,6000.0
2016-06-09 11:55:00,57.73,57.83,57.69,57.82,5200.0,57.73,57.83,57.69,57.82,5200.0
2016-06-09 12:00:00,57.83,57.85,57.81,57.85,7600.0,57.83,57.85,57.81,57.85,7600.0
2016-06-09 12:05:00,57.87,57.88,57.83,57.83,3400.0,57.87,57.88,57.83,57.83,3400.0
2016-06-09 12:10:00,57.82,57.82,57.73,57.79,14461.0,57.82,57.82,57.73,57.79,14461.0
2016-06-09 12:15:00,57.79,57.81,57.74,57.76,11593.0,57.79,57.81,57.74,57.76,11593.0
2016-06-09 12:20:00,57.76,57.79,57.68,57.76,36398.0,57.76,57.79,57.68,57.76,36398.0
2016-06-09 12:25:00,57.75,57.79,57.73,57.79,27966.0,57.75,57.79,57.73,57.79,27966.0
2016-06-09 12:30:00,57.78,57.84,57.75,57.8,20582.0,57.78,57.84,57.75,57.8,20582.0
2016-06-09 12:35:00,57.8,57.83,57.79,57.8,9628.0,57.8,57.83,57.79,57.8,9628.0
2016-06-09 12:40:00,57.8,57.81,57.76,57.77,6359.0,57.8,57.81,57.76,57.77,6359.0
2016-06-09 12:45:00,57.78,57.84,57.77,57.83,3925.0,57.78,57.84,57.77,57.83,3925.0
2016-06-09 12:50:00,57.84,57.97,57.82,57.97,5377.0,57.84,57.97,57.82,57.97,5377.0
2016-06-09 12:55:00,57.96,58.0,57.96,58.0,5600.0,57.96,58.0,57.96,58.0,5600.0
2016-06-09 13:00:00,58.0,58.02,57.89,57.9,4886.0,58.0,58.02,57.89,57.9,4886.0
2016-06-09 13:05:00,57.91,57.95,57.91,57.94,3600.0,57.91,57.95,57.91,57.94,3600.0
2016-06-09 13:10:00,57.94,57.95,57.9,57.93,4338.0,57.94,57.95,57.9,57.93,4338.0
2016-06-09 13:15:00,57.93,58.03,57.93,58.02,12400.0,57.93,58.03,57.93,58.02,12400.0
2016-06-09 13:20:00,58.02,58.05,57.98,58.0,6420.0,58.02,58.05,57.98,58.0,6420.0
2016-06-09 13:25:00,57.98,58.0,57.94,57.96,2596.0,57.98,58.0,57.94,57.96,2596.0
2016-06-09 13:30:00,57.95,58.01,57.93,58.0,4600.0,57.95,58.01,57.93,58.0,4600.0
2016-06-09 13:35:00,58.01,58.01,57.91,57.91,17906.0,58.01,58.01,57.91,57.91,17906.0
2016-06-09 13:40:00,57.9,57.9,57.84,57.86,6002.0,57.9,57.9,57.84,57.86,6002.0
2016-06-09 13:45:00,57.86,57.9,57.85,57.89,5199.0,57.86,57.9,57.85,57.89,5199.0
2016-06-09 13:50:00,57.88,57.91,57.75,57.75,10550.0,57.88,57.91,57.75,57.75,10550.0
2016-06-09 13:55:00,57.78,57.78,57.72,57.72,8028.0,57.78,57.78,57.72,57.72,8028.0
2016-06-09 14:00:00,57.73,57.74,57.68,57.71,7766.0,57.73,57.74,57.68,57.71,7766.0
2016-06-09 14:05:00,57.7,57.74,57.7,57.71,7023.0,57.7,57.74,57.7,57.71,7023.0
2016-06-09 14:10:00,57.71,57.75,57.67,57.74,8512.0,57.71,57.75,57.67,57.74,8512.0
2016-06-09 14:15:00,57.75,57.76,57.73,57.73,11178.0,57.75,57.76,57.73,57.73,11178.0
2016-06-09 14:20:00,57.73,57.73,57.68,57.7,7000.0,57.73,57.73,57.68,57.7,7000.0
2016-06-09 14:25:00,57.7,57.72,57.67,57.68,7368.0,57.7,57.72,57.67,57.68,7368.0
2016-06-09 14:30:00,57.66,57.75,57.66,57.75,7599.0,57.66,57.75,57.66,57.75,7599.0
2016-06-09 14:35:00,57.73,57.79,57.73,57.79,2887.0,57.73,57.79,57.73,57.79,2887.0
2016-06-09 14:40:00,57.79,57.82,57.78,57.82,4200.0,57.79,57.82,57.78,57.82,4200.0
2016-06-09 14:45:00,57.82,57.86,57.77,57.79,6689.0,57.82,57.86,57.77,57.79,6689.0
2016-06-09 14:50:00,57.79,57.83,57.77,57.77,4423.0,57.79,57.83,57.77,57.77,4423.0
2016-06-09 14:55:00,57.78,57.87,57.75,57.86,20161.0,57.78,57.87,57.75,57.86,20161.0
2016-06-09 15:00:00,57.87,57.89,57.83,57.87,10471.0,57.87,57.89,57.83,57.87,10471.0
2016-06-09 15:05:00,57.88,57.91,57.83,57.9,5395.0,57.88,57.91,57.83,57.9,5395.0
2016-06-09 15:10:00,57.9,57.9,57.8,57.81,11049.0,57.9,57.9,57.8,57.81,11049.0
2016-06-09 15:15:00,57.81,57.82,57.76,57.82,8353.0,57.81,57.82,57.76,57.82,8353.0
2016-06-09 15:20:00,57.81,57.82,57.77,57.78,7289.0,57.81,57.82,57.77,57.78,7289.0
2016-06-09 15:25:00,57.78,57.83,57.78,57.78,20156.0,57.78,57.83,57.78,57.78,20156.0
2016-06-09 15:30:00,57.78,57.87,57.77,57.87,13789.0,57.78,57.87,57.77,57.87,13789.0
2016-06-09 15:35:00,57.86,57.86,57.77,57.81,13490.0,57.86,57.86,57.77,57.81,13490.0
2016-06-09 15:40:00,57.82,57.9,57.82,57.84,13534.0,57.82,57.9,57.82,57.84,13534.0
2016-06-09 15:45:00,57.83,57.87,57.83,57.86,15627.0,57.83,57.87,57.83,57.86,15627.0
2016-06-09 15:50:00,57.85,57.87,57.8,57.81,25143.0,57.85,57.87,57.8,57.81,25143.0
2016-06-09 15:55:00,57.82,57.85,57.8,57.8,34394.0,57.82,57.85,57.8,57.8,34394.0
2016-06-10 09:30:00,57.12,57.44,57.02,57.16,28060.0,57.12,57.44,57.02,57.16,28060.0
2016-06-10 09:35:00,57.17,57.17,56.75,56.76,7476.0,57.17,57.17,56.75,56.76,7476.0
2016-06-10 09:40:00,56.83,56.88,56.75,56.83,8489.0,56.83,56.88,56.75,56.83,8489.0
2016-06-10 09:45:00,56.88,56.95,56.84,56.87,10000.0,56.88,56.95,56.84,56.87,10000.0
2016-06-10 09:50:00,56.83,56.83,56.72,56.76,5716.0,56.83,56.83,56.72,56.76,5716.0
2016-06-10 09:55:00,56.76,56.82,56.7,56.75,7644.0,56.76,56.82,56.7,56.75,7644.0
2016-06-10 10:00:00,56.76,56.81,56.71,56.73,8489.0,56.76,56.81,56.71,56.73,8489.0
2016-06-10 10:05:00,56.73,56.73,56.52,56.53,39606.0,56.73,56.73,56.52,56.53,39606.0
2016-06-10 10:10:00,56.52,56.54,56.41,56.52,22760.0,56.52,56.54,56.41,56.52,22760.0
2016-06-10 10:15:00,56.53,56.67,56.51,56.66,17003.0,56.53,56.67,56.51,56.66,17003.0
2016-06-10 10:20:00,56.65,56.66,56.57,56.66,9379.0,56.65,56.66,56.57,56.66,9379.0
2016-06-10 10:25:00,56.65,56.74,56.65,56.68,8323.0,56.65,56.74,56.65,56.68,8323.0
2016-06-10 10:30:00,56.67,56.75,56.64,56.75,6344.0,56.67,56.75,56.64,56.75,6344.0
2016-06-10 10:35:00,56.75,56.75,56.62,56.62,7988.0,56.75,56.75,56.62,56.62,7988.0
2016-06-10 10:40:00,56.6,56.74,56.6,56.67,10719.0,56.6,56.74,56.6,56.67,10719.0
2016-06-10 10:45:00,56.65,56.68,56.61,56.61,6512.0,56.65,56.68,56.61,56.61,6512.0
2016-06-10 10:50:00,56.62,56.62,56.46,56.47,20157.0,56.62,56.62,56.46,56.47,20157.0
2016-06-10 10:55:00,56.48,56.51,56.45,56.49,14106.0,56.48,56.51,56.45,56.49,14106.0
2016-06-10 11:00:00,56.5,56.52,56.45,56.51,13594.0,56.5,56.52,56.45,56.51,13594.0
2016-06-10 11:05:00,56.53,56.66,56.52,56.66,5065.0,56.53,56.66,56.52,56.66,5065.0
2016-06-10 11:10:00,56.66,56.71,56.64,56.65,13048.0,56.66,56.71,56.64,56.65,13048.0
2016-06-10 11:15:00,56.66,56.7,56.61,56.63,5000.0,56.66,56.7,56.61,56.63,5000.0
2016-06-10 11:20:00,56.63,56.73,56.56,56.73,32797.0,56.63,56.73,56.56,56.73,32797.0
2016-06-10 11:25:00,56.72,56.72,56.64,56.72,7753.0,56.72,56.72,56.64,56.72,7753.0
2016-06-10 11:30:00,56.73,56.73,56.61,56.62,7397.0,56.73,56.73,56.61,56.62,7397.0
2016-06-10 11:35:00,56.63,56.67,56.6,56.61,4260.0,56.63,56.67,56.6,56.61,4260.0
2016-06-10 11:40:00,56.57,56.61,56.56,56.58,4475.0,56.57,56.61,56.56,56.58,4475.0
2016-06-10 11:45:00,56.56,56.65,56.56,56.61,5032.0,56.56,56.65,56.56,56.61,5032.0
2016-06-10 11:50:00,56.62,56.63,56.6,56.61,4254.0,56.62,56.63,56.6,56.61,4254.0
2016-06-10 11:55:00,56.62,56.65,56.6,56.6,3200.0,56.62,56.65,56.6,56.6,3200.0
2016-06-10 12:00:00,56.61,56.66,56.57,56.58,4928.0,56.61,56.66,56.57,56.58,4928.0
2016-06-10 12:05:00,56.57,56.58,56.49,56.52,12100.0,56.57,56.58,56.49,56.52,12100.0
2016-06-10 12:10:00,56.51,56.56,56.49,56.54,9557.0,56.51,56.56,56.49,56.54,9557.0
2016-06-10 12:15:00,56.52,56.55,56.51,56.52,14366.0,56.52,56.55,56.51,56.52,14366.0
2016-06-10 12:20:00,56.52,56.54,56.47,56.49,6100.0,56.52,56.54,56.47,56.49,6100.0
2016-06-10 12:25:00,56.48,56.51,56.46,56.5,4600.0,56.48,56.51,56.46,56.5,4600.0
2016-06-10 12:30:00,56.5,56.5,56.4,56.42,12139.0,56.5,56.5,56.4,56.42,12139.0
2016-06-10 12:35:00,56.43,56.46,56.43,56.45,4500.0,56.43,56.46,56.43,56.45,4500.0
2016-06-10 12:40:00,56.44,56.47,56.42,56.47,4100.0,56.44,56.47,56.42,56.47,4100.0
2016-06-10 12:45:00,56.47,56.48,56.39,56.39,4100.0,56.47,56.48,56.39,56.39,4100.0
2016-06-10 12:50:00,56.38,56.42,56.38,56.42,5400.0,56.38,56.42,56.38,56.42,5400.0
2016-06-10 12:55:00,56.41,56.41,56.39,56.39,4032.0,56.41,56.41,56.39,56.39,4032.0
2016-06-10 13:00:00,56.39,56.45,56.38,56.41,6336.0,56.39,56.45,56.38,56.41,6336.0
2016-06-10 13:05:00,56.39,56.39,56.33,56.33,5238.0,56.39,56.39,56.33,56.33,5238.0
2016-06-10 13:10:00,56.32,56.35,56.31,56.33,3276.0,56.32,56.35,56.31,56.33,3276.0
2016-06-10 13:15:00,56.35,56.4,56.35,56.38,3185.0,56.35,56.4,56.35,56.38,3185.0
2016-06-10 13:20:00,56.37,56.39,56.33,56.37,4001.0,56.37,56.39,56.33,56.37,4001.0
2016-06-10 13:25:00,56.37,56.38,56.33,56.35,5344.0,56.37,56.38,56.33,56.35,5344.0
2016-06-10 13:30:00,56.34,56.34,56.22,56.25,12140.0,56.34,56.34,56.22,56.25,12140.0
2016-06-10 13:35:00,56.28,56.32,56.25,56.31,9799.0,56.28,56.32,56.25,56.31,9799.0
2016-06-10 13:40:00,56.31,56.32,56.26,56.27,7627.0,56.31,56.32,56.26,56.27,7627.0
2016-06-10 13:45:00,56.27,56.29,56.19,56.25,38759.0,56.27,56.29,56.19,56.25,38759.0
2016-06-10 13:50:00,56.25,56.27,56.22,56.26,30023.0,56.25,56.27,56.22,56.26,30023.0
2016-06-10 13:55:00,56.26,56.28,56.22,56.23,28046.0,56.26,56.28,56.22,56.23,28046.0
2016-06-10 14:00:00,56.23,56.27,56.18,56.24,20976.0,56.23,56.27,56.18,56.24,20976.0
2016-06-10 14:05:00,56.23,56.26,56.21,56.24,24125.0,56.23,56.26,56.21,56.24,24125.0
2016-06-10 14:10:00,56.23,56.26,56.22,56.24,9275.0,56.23,56.26,56.22,56.24,9275.0
2016-06-10 14:15:00,56.24,56.27,56.21,56.24,25231.0,56.24,56.27,56.21,56.24,25231.0
2016-06-10 14:20:00,56.24,56.31,56.24,56.25,11519.0,56.24,56.31,56.24,56.25,11519.0
2016-06-10 14:25:00,56.25,56.26,56.22,56.24,13436.0,56.25,56.26,56.22,56.24,13436.0
2016-06-10 14:30:00,56.24,56.25,56.21,56.25,18851.0,56.24,56.25,56.21,56.25,18851.0
2016-06-10 14:35:00,56.25,56.33,56.24,56.33,13479.0,56.25,56.33,56.24,56.33,13479.0
2016-06-10 14:40:00,56.33,56.33,56.22,56.24,8456.0,56.33,56.33,56.22,56.24,8456.0
2016-06-10 14:45:00,56.24,56.26,56.16,56.17,25427.0,56.24,56.26,56.16,56.17,25427.0
2016-06-10 14:50:00,56.16,56.17,56.1,56.11,8432.0,56.16,56.17,56.1,56.11,8432.0
2016-06-10 14:55:00,56.12,56.21,56.11,56.19,12767.0,56.12,56.21,56.11,56.19,12767.0
2016-06-10 15:00:00,56.19,56.19,56.12,56.16,6836.0,56.19,56.19,56.12,56.16,6836.0
2016-06-10 15:05:00,56.16,56.2,56.15,56.15,9446.0,56.16,56.2,56.15,56.15,9446.0
2016-06-10 15:10:00,56.15,56.15,56.11,56.15,10432.0,56.15,56.15,56.11,56.15,10432.0
2016-06-10 15:15:00,56.14,56.18,56.14,56.14,10486.0,56.14,56.18,56.14,56.14,10486.0
2016-06-10 15:20:00,56.14,56.19,56.13,56.19,11436.0,56.14,56.19,56.13,56.19,11436.0
2016-06-10 15:25:00,56.19,56.19,56.14,56.16,11759.0,56.19,56.19,56.14,56.16,11759.0
2016-06-10 15:30:00,56.17,56.21,56.16,56.2,15828.0,56.17,56.21,56.16,56.2,15828.0
2016-06-10 15:35:00,56.2,56.22,56.13,56.19,17474.0,56.2,56.22,56.13,56.19,17474.0
2016-06-10 15:40:00,56.2,56.21,56.17,56.21,15672.0,56.2,56.21,56.17,56.21,15672.0
2016-06-10 15:45:00,56.21,56.32,56.21,56.32,32444.0,56.21,56.32,56.21,56.32,32444.0
2016-06-10 15:50:00,56.31,56.31,56.17,56.18,57048.0,56.31,56.31,56.17,56.18,57048.0
2016-06-10 15:55:00,56.19,56.24,56.14,56.18,145308.0,56.19,56.24,56.14,56.18,145308.0
2016-06-13 09:30:00,55.92,56.08,55.8,55.94,22159.0,55.92,56.08,55.8,55.94,22159.0
2016-06-13 09:35:00,55.9,56.21,55.87,56.2,6722.0,55.9,56.21,55.87,56.2,6722.0
2016-06-13 09:40:00,56.14,56.5,56.11,56.33,22285.0,56.14,56.5,56.11,56.33,22285.0
2016-06-13 09:45:00,56.36,56.62,56.32,56.61,9694.0,56.36,56.62,56.32,56.61,9694.0
2016-06-13 09:50:00,56.62,56.81,56.62,56.81,7940.0,56.62,56.81,56.62,56.81,7940.0
2016-06-13 09:55:00,56.84,56.86,56.49,56.55,9300.0,56.84,56.86,56.49,56.55,9300.0
2016-06-13 10:00:00,56.56,56.69,56.52,56.57,10850.0,56.56,56.69,56.52,56.57,10850.0
2016-06-13 10:05:00,56.59,56.61,56.53,56.57,9400.0,56.59,56.61,56.53,56.57,9400.0
2016-06-13 10:10:00,56.57,56.64,56.54,56.58,24064.0,56.57,56.64,56.54,56.58,24064.0
2016-06-13 10:15:00,56.61,56.69,56.59,56.67,8210.0,56.61,56.69,56.59,56.67,8210.0
2016-06-13 10:20:00,56.65,56.71,56.6,56.65,9600.0,56.65,56.71,56.6,56.65,9600.0
2016-06-13 10:25:00,56.65,56.74,56.64,56.67,7482.0,56.65,56.74,56.64,56.67,7482.0
2016-06-13 10:30:00,56.68,56.76,56.68,56.7,6799.0,56.68,56.76,56.68,56.7,6799.0
2016-06-13 10:35:00,56.71,56.78,56.66,56.66,8010.0,56.71,56.78,56.66,56.66,8010.0
2016-06-13 10:40:00,56.67,56.69,56.65,56.65,6765.0,56.67,56.69,56.65,56.65,6765.0
2016-06-13 10:45:00,56.65,56.69,56.59,56.6,6283.0,56.65,56.69,56.59,56.6,6283.0
2016-06-13 10:50:00,56.57,56.59,56.54,56.55,7200.0,56.57,56.59,56.54,56.55,7200.0
2016-06-13 10:55:00,56.57,56.61,56.51,56.58,10202.0,56.57,56.61,56.51,56.58,10202.0
2016-06-13 11:00:00,56.58,56.59,56.53,56.55,7700.0,56.58,56.59,56.53,56.55,7700.0
2016-06-13 11:05:00,56.54,56.55,56.51,56.55,7520.0,56.54,56.55,56.51,56.55,7520.0
2016-06-13 11:10:00,56.57,56.64,56.5,56.5,8476.0,56.57,56.64,56.5,56.5,8476.0
2016-06-13 11:15:00,56.51,56.58,56.49,56.5,13000.0,56.51,56.58,56.49,56.5,13000.0
2016-06-13 11:20:00,56.49,56.52,56.48,56.52,7200.0,56.49,56.52,56.48,56.52,7200.0
2016-06-13 11:25:00,56.52,56.63,56.46,56.6,16072.0,56.52,56.63,56.46,56.6,16072.0
2016-06-13 11:30:00,56.61,56.61,56.49,56.49,8400.0,56.61,56.61,56.49,56.49,8400.0
2016-06-13 11:35:00,56.49,56.56,56.43,56.44,7200.0,56.49,56.56,56.43,56.44,7200.0
2016-06-13 11:40:00,56.44,56.47,56.43,56.44,4824.0,56.44,56.47,56.43,56.44,4824.0
2016-06-13 11:45:00,56.44,56.44,56.38,56.39,7835.0,56.44,56.44,56.38,56.39,7835.0
2016-06-13 11:50:00,56.37,56.38,56.19,56.21,9147.0,56.37,56.38,56.19,56.21,9147.0
2016-06-13 11:55:00,56.2,56.25,56.18,56.18,5114.0,56.2,56.25,56.18,56.18,5114.0
2016-06-13 12:00:00,56.17,56.26,56.14,56.25,4700.0,56.17,56.26,56.14,56.25,4700.0
2016-06-13 12:05:00,56.24,56.28,56.23,56.23,5500.0,56.24,56.28,56.23,56.23,5500.0
2016-06-13 12:10:00,56.24,56.28,56.19,56.2,9100.0,56.24,56.28,56.19,56.2,9100.0
2016-06-13 12:15:00,56.21,56.27,56.18,56.26,11667.0,56.21,56.27,56.18,56.26,11667.0
2016-06-13 12:20:00,56.26,56.32,56.19,56.22,22570.0,56.26,56.32,56.19,56.22,22570.0
2016-06-13 12:25:00,56.23,56.28,56.19,56.25,4800.0,56.23,56.28,56.19,56.25,4800.0
2016-06-13 12:30:00,56.26,56.26,56.19,56.2,8505.0,56.26,56.26,56.19,56.2,8505.0
2016-06-13 12:35:00,56.2,56.28,56.19,56.27,7500.0,56.2,56.28,56.19,56.27,7500.0
2016-06-13 12:40:00,56.27,56.37,56.27,56.37,3327.0,56.27,56.37,56.27,56.37,3327.0
2016-06-13 12:45:00,56.37,56.37,56.32,56.32,1900.0,56.37,56.37,56.32,56.32,1900.0
2016-06-13 12:50:00,56.33,56.38,56.33,56.36,3293.0,56.33,56.38,56.33,56.36,3293.0
2016-06-13 12:55:00,56.37,56.42,56.36,56.4,3691.0,56.37,56.42,56.36,56.4,3691.0
2016-06-13 13:00:00,56.39,56.42,56.38,56.38,6635.0,56.39,56.42,56.38,56.38,6635.0
2016-06-13 13:05:00,56.39,56.4,56.37,56.38,3900.0,56.39,56.4,56.37,56.38,3900.0
2016-06-13 13:10:00,56.38,56.4,56.3,56.33,7988.0,56.38,56.4,56.3,56.33,7988.0
2016-06-13 13:15:00,56.32,56.32,56.23,56.23,4845.0,56.32,56.32,56.23,56.23,4845.0
2016-06-13 13:20:00,56.23,56.35,56.23,56.33,6974.0,56.23,56.35,56.23,56.33,6974.0
2016-06-13 13:25:00,56.33,56.33,56.29,56.3,3957.0,56.33,56.33,56.29,56.3,3957.0
2016-06-13 13:30:00,56.3,56.34,56.3,56.31,6741.0,56.3,56.34,56.3,56.31,6741.0
2016-06-13 13:35:00,56.31,56.31,56.15,56.16,7300.0,56.31,56.31,56.15,56.16,7300.0
2016-06-13 13:40:00,56.15,56.3,56.14,56.29,8103.0,56.15,56.3,56.14,56.29,8103.0
2016-06-13 13:45:00,56.29,56.3,56.25,56.25,4148.0,56.29,56.3,56.25,56.25,4148.0
2016-06-13 13:50:00,56.25,56.26,56.17,56.17,7664.0,56.25,56.26,56.17,56.17,7664.0
2016-06-13 13:55:00,56.18,56.19,56.14,56.17,10955.0,56.18,56.19,56.14,56.17,10955.0
2016-06-13 14:00:00,56.18,56.22,56.18,56.22,6704.0,56.18,56.22,56.18,56.22,6704.0
2016-06-13 14:05:00,56.22,56.27,56.21,56.25,9803.0,56.22,56.27,56.21,56.25,9803.0
2016-06-13 14:10:00,56.23,56.25,56.21,56.23,6886.0,56.23,56.25,56.21,56.23,6886.0
2016-06-13 14:15:00,56.24,56.24,56.19,56.21,10044.0,56.24,56.24,56.19,56.21,10044.0
2016-06-13 14:20:00,56.21,56.21,56.19,56.2,13644.0,56.21,56.21,56.19,56.2,13644.0
2016-06-13 14:25:00,56.19,56.2,56.18,56.2,13177.0,56.19,56.2,56.18,56.2,13177.0
2016-06-13 14:30:00,56.21,56.31,56.19,56.3,10877.0,56.21,56.31,56.19,56.3,10877.0
2016-06-13 14:35:00,56.3,56.32,56.2,56.21,41716.0,56.3,56.32,56.2,56.21,41716.0
2016-06-13 14:40:00,56.22,56.28,56.21,56.26,10869.0,56.22,56.28,56.21,56.26,10869.0
2016-06-13 14:45:00,56.26,56.26,56.19,56.2,6093.0,56.26,56.26,56.19,56.2,6093.0
2016-06-13 14:50:00,56.2,56.22,56.17,56.2,11168.0,56.2,56.22,56.17,56.2,11168.0
2016-06-13 14:55:00,56.19,56.2,56.16,56.16,11318.0,56.19,56.2,56.16,56.16,11318.0
2016-06-13 15:00:00,56.16,56.2,56.15,56.19,16367.0,56.16,56.2,56.15,56.19,16367.0
2016-06-13 15:05:00,56.19,56.19,56.11,56.14,20275.0,56.19,56.19,56.11,56.14,20275.0
2016-06-13 15:10:00,56.13,56.16,56.05,56.07,24968.0,56.13,56.16,56.05,56.07,24968.0
2016-06-13 15:15:00,56.07,56.09,56.04,56.09,11509.0,56.07,56.09,56.04,56.09,11509.0
2016-06-13 15:20:00,56.08,56.11,56.03,56.07,15111.0,56.08,56.11,56.03,56.07,15111.0
2016-06-13 15:25:00,56.08,56.09,56.01,56.04,7431.0,56.08,56.09,56.01,56.04,7431.0
2016-06-13 15:30:00,56.04,56.11,56.02,56.07,24304.0,56.04,56.11,56.02,56.07,24304.0
2016-06-13 15:35:00,56.06,56.07,56.02,56.05,17812.0,56.06,56.07,56.02,56.05,17812.0
2016-06-13 15:40:00,56.05,56.05,55.98,56.01,23840.0,56.05,56.05,55.98,56.01,23840.0
2016-06-13 15:45:00,56.0,56.02,55.99,56.0,36321.0,56.0,56.02,55.99,56.0,36321.0
2016-06-13 15:50:00,56.0,56.01,55.93,55.95,69856.0,56.0,56.01,55.93,55.95,69856.0
2016-06-13 15:55:00,55.95,55.95,55.88,55.89,148943.0,55.95,55.95,55.88,55.89,148943.0
2016-06-14 09:30:00,55.76,55.76,55.49,55.68,20409.0,55.76,55.76,55.49,55.68,20409.0
2016-06-14 09:35:00,55.68,55.89,55.63,55.8,13273.0,55.68,55.89,55.63,55.8,13273.0
2016-06-14 09:40:00,55.87,55.94,55.82,55.84,10725.0,55.87,55.94,55.82,55.84,10725.0
2016-06-14 09:45:00,55.81,55.82,55.75,55.81,15024.0,55.81,55.82,55.75,55.81,15024.0
2016-06-14 09:50:00,55.8,55.83,55.6,55.71,15049.0,55.8,55.83,55.6,55.71,15049.0
2016-06-14 09:55:00,55.72,55.81,55.67,55.8,15856.0,55.72,55.81,55.67,55.8,15856.0
2016-06-14 10:00:00,55.78,55.89,55.75,55.85,13510.0,55.78,55.89,55.75,55.85,13510.0
2016-06-14 10:05:00,55.84,55.88,55.79,55.81,7275.0,55.84,55.88,55.79,55.81,7275.0
2016-06-14 10:10:00,55.8,55.84,55.73,55.73,10136.0,55.8,55.84,55.73,55.73,10136.0
2016-06-14 10:15:00,55.72,55.76,55.62,55.62,11068.0,55.72,55.76,55.62,55.62,11068.0
2016-06-14 10:20:00,55.6,55.67,55.52,55.52,34301.0,55.6,55.67,55.52,55.52,34301.0
2016-06-14 10:25:00,55.5,55.54,55.43,55.51,27953.0,55.5,55.54,55.43,55.51,27953.0
2016-06-14 10:30:00,55.5,55.64,55.5,55.62,10696.0,55.5,55.64,55.5,55.62,10696.0
2016-06-14 10:35:00,55.62,55.63,55.45,55.56,10438.0,55.62,55.63,55.45,55.56,10438.0
2016-06-14 10:40:00,55.56,55.62,55.55,55.59,6100.0,55.56,55.62,55.55,55.59,6100.0
2016-06-14 10:45:00,55.6,55.61,55.52,55.55,12700.0,55.6,55.61,55.52,55.55,12700.0
2016-06-14 10:50:00,55.57,55.58,55.48,55.52,29747.0,55.57,55.58,55.48,55.52,29747.0
2016-06-14 10:55:00,55.51,55.53,55.44,55.53,16868.0,55.51,55.53,55.44,55.53,16868.0
2016-06-14 11:00:00,55.5,55.58,55.45,55.58,17162.0,55.5,55.58,55.45,55.58,17162.0
2016-06-14 11:05:00,55.57,55.62,55.51,55.59,25800.0,55.57,55.62,55.51,55.59,25800.0
2016-06-14 11:10:00,55.58,55.58,55.46,55.48,19799.0,55.58,55.58,55.46,55.48,19799.0
2016-06-14 11:15:00,55.48,55.54,55.43,55.48,28002.0,55.48,55.54,55.43,55.48,28002.0
2016-06-14 11:20:00,55.5,55.51,55.45,55.46,14706.0,55.5,55.51,55.45,55.46,14706.0
2016-06-14 11:25:00,55.46,55.46,55.33,55.39,35250.0,55.46,55.46,55.33,55.39,35250.0
2016-06-14 11:30:00,55.36,55.44,55.36,55.44,7658.0,55.36,55.44,55.36,55.44,7658.0
2016-06-14 11:35:00,55.46,55.62,55.46,55.62,9330.0,55.46,55.62,55.46,55.62,9330.0
2016-06-14 11:40:00,55.62,55.64,55.56,55.57,10575.0,55.62,55.64,55.56,55.57,10575.0
2016-06-14 11:45:00,55.57,55.58,55.5,55.51,6900.0,55.57,55.58,55.5,55.51,6900.0
2016-06-14 11:50:00,55.5,55.53,55.41,55.46,15323.0,55.5,55.53,55.41,55.46,15323.0
2016-06-14 11:55:00,55.46,55.46,55.36,55.36,4900.0,55.46,55.46,55.36,55.36,4900.0
2016-06-14 12:00:00,55.35,55.46,55.35,55.42,10759.0,55.35,55.46,55.35,55.42,10759.0
2016-06-14 12:05:00,55.42,55.42,55.3,55.3,6990.0,55.42,55.42,55.3,55.3,6990.0
2016-06-14 12:10:00,55.31,55.36,55.29,55.36,6600.0,55.31,55.36,55.29,55.36,6600.0
2016-06-14 12:15:00,55.36,55.43,55.35,55.38,10104.0,55.36,55.43,55.35,55.38,10104.0
2016-06-14 12:20:00,55.39,55.51,55.39,55.51,6848.0,55.39,55.51,55.39,55.51,6848.0
2016-06-14 12:25:00,55.52,55.62,55.52,55.59,9100.0,55.52,55.62,55.52,55.59,9100.0
2016-06-14 12:30:00,55.58,55.59,55.54,55.54,4433.0,55.58,55.59,55.54,55.54,4433.0
2016-06-14 12:35:00,55.52,55.58,55.51,55.51,6357.0,55.52,55.58,55.51,55.51,6357.0
2016-06-14 12:40:00,55.52,55.54,55.5,55.51,4400.0,55.52,55.54,55.5,55.51,4400.0
2016-06-14 12:45:00,55.52,55.52,55.46,55.52,6500.0,55.52,55.52,55.46,55.52,6500.0
2016-06-14 12:50:00,55.52,55.52,55.48,55.49,8290.0,55.52,55.52,55.48,55.49,8290.0
2016-06-14 12:55:00,55.5,55.53,55.42,55.45,6827.0,55.5,55.53,55.42,55.45,6827.0
2016-06-14 13:00:00,55.45,55.47,55.43,55.43,14234.0,55.45,55.47,55.43,55.43,14234.0
2016-06-14 13:05:00,55.44,55.47,55.4,55.4,7129.0,55.44,55.47,55.4,55.4,7129.0
2016-06-14 13:10:00,55.4,55.4,55.37,55.39,18700.0,55.4,55.4,55.37,55.39,18700.0
2016-06-14 13:15:00,55.4,55.41,55.34,55.39,6030.0,55.4,55.41,55.34,55.39,6030.0
2016-06-14 13:20:00,55.4,55.45,55.37,55.44,6561.0,55.4,55.45,55.37,55.44,6561.0
2016-06-14 13:25:00,55.44,55.48,55.44,55.45,6038.0,55.44,55.48,55.44,55.45,6038.0
2016-06-14 13:30:00,55.43,55.56,55.41,55.56,12442.0,55.43,55.56,55.41,55.56,12442.0
2016-06-14 13:35:00,55.55,55.6,55.54,55.57,15200.0,55.55,55.6,55.54,55.57,15200.0
2016-06-14 13:40:00,55.56,55.57,55.47,55.48,5418.0,55.56,55.57,55.47,55.48,5418.0
2016-06-14 13:45:00,55.47,55.51,55.45,55.45,5000.0,55.47,55.51,55.45,55.45,5000.0
2016-06-14 13:50:00,55.44,55.45,55.38,55.4,7281.0,55.44,55.45,55.38,55.4,7281.0
2016-06-14 13:55:00,55.39,55.4,55.35,55.37,5875.0,55.39,55.4,55.35,55.37,5875.0
2016-06-14 14:00:00,55.39,55.45,55.39,55.4,13129.0,55.39,55.45,55.39,55.4,13129.0
2016-06-14 14:05:00,55.4,55.46,55.4,55.44,6753.0,55.4,55.46,55.4,55.44,6753.0
2016-06-14 14:10:00,55.46,55.56,55.46,55.56,10100.0,55.46,55.56,55.46,55.56,10100.0
2016-06-14 14:15:00,55.55,55.64,55.55,55.64,13951.0,55.55,55.64,55.55,55.64,13951.0
2016-06-14 14:20:00,55.64,55.68,55.58,55.63,5169.0,55.64,55.68,55.58,55.63,5169.0
2016-06-14 14:25:00,55.63,55.69,55.61,55.69,8831.0,55.63,55.69,55.61,55.69,8831.0
2016-06-14 14:30:00,55.67,55.69,55.61,55.61,11324.0,55.67,55.69,55.61,55.61,11324.0
2016-06-14 14:35:00,55.6,55.64,55.58,55.64,7161.0,55.6,55.64,55.58,55.64,7161.0
2016-06-14 14:40:00,55.64,55.69,55.62,55.64,7669.0,55.64,55.69,55.62,55.64,7669.0
2016-06-14 14:45:00,55.65,55.65,55.57,55.59,6073.0,55.65,55.65,55.57,55.59,6073.0
2016-06-14 14:50:00,55.59,55.6,55.54,55.55,9800.0,55.59,55.6,55.54,55.55,9800.0
2016-06-14 14:55:00,55.54,55.58,55.51,55.58,33244.0,55.54,55.58,55.51,55.58,33244.0
2016-06-14 15:00:00,55.59,55.67,55.53,55.67,21644.0,55.59,55.67,55.53,55.67,21644.0
2016-06-14 15:05:00,55.65,55.76,55.65,55.75,11479.0,55.65,55.76,55.65,55.75,11479.0
2016-06-14 15:10:00,55.74,55.8,55.71,55.8,17868.0,55.74,55.8,55.71,55.8,17868.0
2016-06-14 15:15:00,55.79,55.84,55.79,55.8,10193.0,55.79,55.84,55.79,55.8,10193.0
2016-06-14 15:20:00,55.79,55.85,55.75,55.75,28553.0,55.79,55.85,55.75,55.75,28553.0
2016-06-14 15:25:00,55.75,55.86,55.73,55.86,15610.0,55.75,55.86,55.73,55.86,15610.0
2016-06-14 15:30:00,55.85,55.87,55.8,55.84,18207.0,55.85,55.87,55.8,55.84,18207.0
2016-06-14 15:35:00,55.83,55.85,55.76,55.82,22351.0,55.83,55.85,55.76,55.82,22351.0
2016-06-14 15:40:00,55.81,55.91,55.76,55.84,21196.0,55.81,55.91,55.76,55.84,21196.0
2016-06-14 15:45:00,55.83,55.83,55.63,55.66,28553.0,55.83,55.83,55.63,55.66,28553.0
2016-06-14 15:50:00,55.66,55.7,55.66,55.68,30749.0,55.66,55.7,55.66,55.68,30749.0
2016-06-14 15:55:00,55.68,55.73,55.66,55.71,59557.0,55.68,55.73,55.66,55.71,59557.0
2016-06-15 09:30:00,55.98,56.16,55.71,56.16,22467.0,55.98,56.16,55.71,56.16,22467.0
2016-06-15 09:35:00,56.15,56.16,55.97,56.06,4389.0,56.15,56.16,55.97,56.06,4389.0
2016-06-15 09:40:00,56.1,56.2,56.07,56.15,4855.0,56.1,56.2,56.07,56.15,4855.0
2016-06-15 09:45:00,56.15,56.17,56.04,56.1,11349.0,56.15,56.17,56.04,56.1,11349.0
2016-06-15 09:50:00,56.11,56.18,56.11,56.14,9508.0,56.11,56.18,56.11,56.14,9508.0
2016-06-15 09:55:00,56.13,56.34,56.13,56.34,10887.0,56.13,56.34,56.13,56.34,10887.0
2016-06-15 10:00:00,56.34,56.42,56.29,56.41,9924.0,56.34,56.42,56.29,56.41,9924.0
2016-06-15 10:05:00,56.43,56.56,56.43,56.54,17557.0,56.43,56.56,56.43,56.54,17557.0
2016-06-15 10:10:00,56.52,56.55,56.45,56.5,20971.0,56.52,56.55,56.45,56.5,20971.0
2016-06-15 10:15:00,56.48,56.49,56.37,56.43,15039.0,56.48,56.49,56.37,56.43,15039.0
2016-06-15 10:20:00,56.44,56.47,56.37,56.38,8400.0,56.44,56.47,56.37,56.38,8400.0
2016-06-15 10:25:00,56.37,56.4,56.27,56.27,21177.0,56.37,56.4,56.27,56.27,21177.0
2016-06-15 10:30:00,56.29,56.41,56.29,56.4,14561.0,56.29,56.41,56.29,56.4,14561.0
2016-06-15 10:35:00,56.39,56.46,56.38,56.45,21189.0,56.39,56.46,56.38,56.45,21189.0
2016-06-15 10:40:00,56.44,56.6,56.41,56.6,16154.0,56.44,56.6,56.41,56.6,16154.0
2016-06-15 10:45:00,56.6,56.67,56.6,56.66,12811.0,56.6,56.67,56.6,56.66,12811.0
2016-06-15 10:50:00,56.68,56.73,56.68,56.71,6266.0,56.68,56.73,56.68,56.71,6266.0
2016-06-15 10:55:00,56.73,56.77,56.7,56.75,12883.0,56.73,56.77,56.7,56.75,12883.0
2016-06-15 11:00:00,56.73,56.8,56.73,56.8,6338.0,56.73,56.8,56.73,56.8,6338.0
2016-06-15 11:05:00,56.79,56.83,56.76,56.76,11170.0,56.79,56.83,56.76,56.76,11170.0
2016-06-15 11:10:00,56.77,56.83,56.76,56.82,8493.0,56.77,56.83,56.76,56.82,8493.0
2016-06-15 11:15:00,56.81,56.82,56.76,56.76,6391.0,56.81,56.82,56.76,56.76,6391.0
2016-06-15 11:20:00,56.76,56.76,56.71,56.74,8113.0,56.76,56.76,56.71,56.74,8113.0
2016-06-15 11:25:00,56.74,56.74,56.62,56.63,10353.0,56.74,56.74,56.62,56.63,10353.0
2016-06-15 11:30:00,56.62,56.66,56.6,56.63,9974.0,56.62,56.66,56.6,56.63,9974.0
2016-06-15 11:35:00,56.62,56.72,56.6,56.72,9427.0,56.62,56.72,56.6,56.72,9427.0
2016-06-15 11:40:00,56.73,56.79,56.73,56.78,13769.0,56.73,56.79,56.73,56.78,13769.0
2016-06-15 11:45:00,56.78,56.83,56.73,56.82,8500.0,56.78,56.83,56.73,56.82,8500.0
2016-06-15 11:50:00,56.82,56.9,56.82,56.89,11000.0,56.82,56.9,56.82,56.89,11000.0
2016-06-15 11:55:00,56.89,56.94,56.89,56.9,6698.0,56.89,56.94,56.89,56.9,6698.0
2016-06-15 12:00:00,56.9,56.93,56.86,56.88,8903.0,56.9,56.93,56.86,56.88,8903.0
2016-06-15 12:05:00,56.87,56.89,56.86,56.88,7000.0,56.87,56.89,56.86,56.88,7000.0
2016-06-15 12:10:00,56.88,56.88,56.83,56.87,6345.0,56.88,56.88,56.83,56.87,6345.0
2016-06-15 12:15:00,56.87,56.92,56.87,56.89,5000.0,56.87,56.92,56.87,56.89,5000.0
2016-06-15 12:20:00,56.89,56.94,56.89,56.9,7119.0,56.89,56.94,56.89,56.9,7119.0
2016-06-15 12:25:00,56.89,56.93,56.86,56.86,4498.0,56.89,56.93,56.86,56.86,4498.0
2016-06-15 12:30:00,56.86,56.88,56.82,56.82,7373.0,56.86,56.88,56.82,56.82,7373.0
2016-06-15 12:35:00,56.81,56.83,56.78,56.81,7223.0,56.81,56.83,56.78,56.81,7223.0
2016-06-15 12:40:00,56.81,56.81,56.75,56.81,6543.0,56.81,56.81,56.75,56.81,6543.0
2016-06-15 12:45:00,56.81,56.84,56.76,56.76,6829.0,56.81,56.84,56.76,56.76,6829.0
2016-06-15 12:50:00,56.75,56.75,56.73,56.74,4900.0,56.75,56.75,56.73,56.74,4900.0
2016-06-15 12:55:00,56.73,56.76,56.69,56.69,6700.0,56.73,56.76,56.69,56.69,6700.0
2016-06-15 13:00:00,56.67,56.76,56.64,56.73,15329.0,56.67,56.76,56.64,56.73,15329.0
2016-06-15 13:05:00,56.71,56.71,56.67,56.68,7243.0,56.71,56.71,56.67,56.68,7243.0
2016-06-15 13:10:00,56.69,56.75,56.68,56.73,6707.0,56.69,56.75,56.68,56.73,6707.0
2016-06-15 13:15:00,56.73,56.78,56.71,56.71,10516.0,56.73,56.78,56.71,56.71,10516.0
2016-06-15 13:20:00,56.69,56.74,56.69,56.72,7772.0,56.69,56.74,56.69,56.72,7772.0
2016-06-15 13:25:00,56.7,56.76,56.69,56.72,10604.0,56.7,56.76,56.69,56.72,10604.0
2016-06-15 13:30:00,56.72,56.74,56.7,56.74,8845.0,56.72,56.74,56.7,56.74,8845.0
2016-06-15 13:35:00,56.73,56.74,56.69,56.74,10464.0,56.73,56.74,56.69,56.74,10464.0
2016-06-15 13:40:00,56.74,56.78,56.72,56.78,6409.0,56.74,56.78,56.72,56.78,6409.0
2016-06-15 13:45:00,56.77,56.78,56.75,56.77,5031.0,56.77,56.78,56.75,56.77,5031.0
2016-06-15 13:50:00,56.77,56.78,56.7,56.71,19135.0,56.77,56.78,56.7,56.71,19135.0
2016-06-15 13:55:00,56.72,56.75,56.65,56.65,23933.0,56.72,56.75,56.65,56.65,23933.0
2016-06-15 14:00:00,56.64,56.76,56.59,56.64,11359.0,56.64,56.76,56.59,56.64,11359.0
2016-06-15 14:05:00,56.63,56.7,56.56,56.56,10943.0,56.63,56.7,56.56,56.56,10943.0
2016-06-15 14:10:00,56.57,56.62,56.53,56.57,12200.0,56.57,56.62,56.53,56.57,12200.0
2016-06-15 14:15:00,56.59,56.64,56.55,56.6,14671.0,56.59,56.64,56.55,56.6,14671.0
2016-06-15 14:20:00,56.6,56.63,56.56,56.62,14620.0,56.6,56.63,56.56,56.62,14620.0
2016-06-15 14:25:00,56.61,56.63,56.55,56.55,9344.0,56.61,56.63,56.55,56.55,9344.0
2016-06-15 14:30:00,56.53,56.6,56.49,56.58,18629.0,56.53,56.6,56.49,56.58,18629.0
2016-06-15 14:35:00,56.57,56.63,56.57,56.61,11019.0,56.57,56.63,56.57,56.61,11019.0
2016-06-15 14:40:00,56.61,56.66,56.59,56.64,9676.0,56.61,56.66,56.59,56.64,9676.0
2016-06-15 14:45:00,56.64,56.73,56.63,56.69,8343.0,56.64,56.73,56.63,56.69,8343.0
2016-06-15 14:50:00,56.69,56.71,56.58,56.59,8246.0,56.69,56.71,56.58,56.59,8246.0
2016-06-15 14:55:00,56.61,56.68,56.6,56.68,11050.0,56.61,56.68,56.6,56.68,11050.0
2016-06-15 15:00:00,56.68,56.68,56.65,56.65,6410.0,56.68,56.68,56.65,56.65,6410.0
2016-06-15 15:05:00,56.65,56.73,56.65,56.73,14594.0,56.65,56.73,56.65,56.73,14594.0
2016-06-15 15:10:00,56.73,56.78,56.7,56.77,14521.0,56.73,56.78,56.7,56.77,14521.0
2016-06-15 15:15:00,56.77,56.78,56.69,56.76,11428.0,56.77,56.78,56.69,56.76,11428.0
2016-06-15 15:20:00,56.77,56.86,56.76,56.86,18831.0,56.77,56.86,56.76,56.86,18831.0
2016-06-15 15:25:00,56.87,56.87,56.77,56.84,12344.0,56.87,56.87,56.77,56.84,12344.0
2016-06-15 15:30:00,56.85,56.86,56.81,56.84,24617.0,56.85,56.86,56.81,56.84,24617.0
2016-06-15 15:35:00,56.84,56.86,56.69,56.7,28363.0,56.84,56.86,56.69,56.7,28363.0
2016-06-15 15:40:00,56.7,56.75,56.69,56.7,29632.0,56.7,56.75,56.69,56.7,29632.0
2016-06-15 15:45:00,56.69,56.7,56.62,56.62,27375.0,56.69,56.7,56.62,56.62,27375.0
2016-06-15 15:50:00,56.62,56.62,56.53,56.54,57860.0,56.62,56.62,56.53,56.54,57860.0
2016-06-15 15:55:00,56.54,56.63,56.54,56.61,64854.0,56.54,56.63,56.54,56.61,64854.0
2016-06-16 09:30:00,56.16,56.16,55.9,56.04,12298.0,56.16,56.16,55.9,56.04,12298.0
2016-06-16 09:35:00,56.1,56.1,55.85,55.93,15431.0,56.1,56.1,55.85,55.93,15431.0
2016-06-16 09:40:00,55.91,56.11,55.86,56.08,7135.0,55.91,56.11,55.86,56.08,7135.0
2016-06-16 09:45:00,56.03,56.18,55.95,56.18,10601.0,56.03,56.18,55.95,56.18,10601.0
2016-06-16 09:50:00,56.18,56.18,56.05,56.05,7513.0,56.18,56.18,56.05,56.05,7513.0
2016-06-16 09:55:00,56.04,56.05,55.75,55.78,55893.0,56.04,56.05,55.75,55.78,55893.0
2016-06-16 10:00:00,55.78,55.86,55.74,55.76,36000.0,55.78,55.86,55.74,55.76,36000.0
2016-06-16 10:05:00,55.75,55.88,55.71,55.87,18607.0,55.75,55.88,55.71,55.87,18607.0
2016-06-16 10:10:00,55.88,55.98,55.85,55.97,18042.0,55.88,55.98,55.85,55.97,18042.0
2016-06-16 10:15:00,55.98,56.03,55.94,55.97,22584.0,55.98,56.03,55.94,55.97,22584.0
2016-06-16 10:20:00,55.96,55.96,55.87,55.87,20860.0,55.96,55.96,55.87,55.87,20860.0
2016-06-16 10:25:00,55.86,55.96,55.85,55.93,16700.0,55.86,55.96,55.85,55.93,16700.0
2016-06-16 10:30:00,55.92,55.92,55.8,55.8,28252.0,55.92,55.92,55.8,55.8,28252.0
2016-06-16 10:35:00,55.8,55.83,55.74,55.75,27818.0,55.8,55.83,55.74,55.75,27818.0
2016-06-16 10:40:00,55.74,55.8,55.73,55.77,12249.0,55.74,55.8,55.73,55.77,12249.0
2016-06-16 10:45:00,55.78,55.81,55.76,55.8,7500.0,55.78,55.81,55.76,55.8,7500.0
2016-06-16 10:50:00,55.8,55.82,55.77,55.82,14307.0,55.8,55.82,55.77,55.82,14307.0
2016-06-16 10:55:00,55.82,55.85,55.79,55.85,5500.0,55.82,55.85,55.79,55.85,5500.0
2016-06-16 11:00:00,55.85,55.89,55.84,55.88,14760.0,55.85,55.89,55.84,55.88,14760.0
2016-06-16 11:05:00,55.87,55.88,55.84,55.85,9230.0,55.87,55.88,55.84,55.85,9230.0
2016-06-16 11:10:00,55.85,55.94,55.84,55.93,7300.0,55.85,55.94,55.84,55.93,7300.0
2016-06-16 11:15:00,55.92,55.93,55.84,55.86,9364.0,55.92,55.93,55.84,55.86,9364.0
2016-06-16 11:20:00,55.85,56.05,55.84,56.03,18404.0,55.85,56.05,55.84,56.03,18404.0
2016-06-16 11:25:00,56.03,56.18,56.02,56.16,12500.0,56.03,56.18,56.02,56.16,12500.0
2016-06-16 11:30:00,56.14,56.24,56.1,56.13,8582.0,56.14,56.24,56.1,56.13,8582.0
2016-06-16 11:35:00,56.15,56.15,56.06,56.06,7800.0,56.15,56.15,56.06,56.06,7800.0
2016-06-16 11:40:00,56.05,56.11,55.99,56.08,30533.0,56.05,56.11,55.99,56.08,30533.0
2016-06-16 11:45:00,56.08,56.08,55.81,55.85,27685.0,56.08,56.08,55.81,55.85,27685.0
2016-06-16 11:50:00,55.86,55.96,55.84,55.96,11488.0,55.86,55.96,55.84,55.96,11488.0
2016-06-16 11:55:00,55.95,55.98,55.9,55.96,7063.0,55.95,55.98,55.9,55.96,7063.0
2016-06-16 12:00:00,55.97,56.09,55.95,56.09,13592.0,55.97,56.09,55.95,56.09,13592.0
2016-06-16 12:05:00,56.07,56.1,56.05,56.09,9031.0,56.07,56.1,56.05,56.09,9031.0
2016-06-16 12:10:00,56.09,56.11,55.96,56.03,11146.0,56.09,56.11,55.96,56.03,11146.0
2016-06-16 12:15:00,56.02,56.22,56.0,56.22,9696.0,56.02,56.22,56.0,56.22,9696.0
2016-06-16 12:20:00,56.2,56.35,56.14,56.33,17896.0,56.2,56.35,56.14,56.33,17896.0
2016-06-16 12:25:00,56.35,56.4,56.32,56.33,31958.0,56.35,56.4,56.32,56.33,31958.0
2016-06-16 12:30:00,56.33,56.33,56.26,56.28,3946.0,56.33,56.33,56.26,56.28,3946.0
2016-06-16 12:35:00,56.31,56.4,56.28,56.38,7698.0,56.31,56.4,56.28,56.38,7698.0
2016-06-16 12:40:00,56.36,56.46,56.35,56.46,8064.0,56.36,56.46,56.35,56.46,8064.0
2016-06-16 12:45:00,56.44,56.46,56.36,56.4,7250.0,56.44,56.46,56.36,56.4,7250.0
2016-06-16 12:50:00,56.43,56.46,56.37,56.42,87771.0,56.43,56.46,56.37,56.42,87771.0
2016-06-16 12:55:00,56.42,56.46,56.4,56.43,3400.0,56.42,56.46,56.4,56.43,3400.0
2016-06-16 13:00:00,56.44,56.52,56.44,56.49,10419.0,56.44,56.52,56.44,56.49,10419.0
2016-06-16 13:05:00,56.51,56.54,56.48,56.54,8610.0,56.51,56.54,56.48,56.54,8610.0
2016-06-16 13:10:00,56.53,56.59,56.51,56.59,8880.0,56.53,56.59,56.51,56.59,8880.0
2016-06-16 13:15:00,56.57,56.58,56.52,56.56,5900.0,56.57,56.58,56.52,56.56,5900.0
2016-06-16 13:20:00,56.57,56.57,56.49,56.52,7451.0,56.57,56.57,56.49,56.52,7451.0
2016-06-16 13:25:00,56.52,56.55,56.49,56.5,7832.0,56.52,56.55,56.49,56.5,7832.0
2016-06-16 13:30:00,56.5,56.57,56.44,56.44,5600.0,56.5,56.57,56.44,56.44,5600.0
2016-06-16 13:35:00,56.44,56.49,56.43,56.46,5635.0,56.44,56.49,56.43,56.46,5635.0
2016-06-16 13:40:00,56.47,56.5,56.44,56.44,15457.0,56.47,56.5,56.44,56.44,15457.0
2016-06-16 13:45:00,56.44,56.46,56.36,56.42,7663.0,56.44,56.46,56.36,56.42,7663.0
2016-06-16 13:50:00,56.42,56.42,56.34,56.36,6578.0,56.42,56.42,56.34,56.36,6578.0
2016-06-16 13:55:00,56.41,56.41,56.35,56.37,5613.0,56.41,56.41,56.35,56.37,5613.0
2016-06-16 14:00:00,56.37,56.47,56.36,56.47,7063.0,56.37,56.47,56.36,56.47,7063.0
2016-06-16 14:05:00,56.48,56.48,56.42,56.48,7927.0,56.48,56.48,56.42,56.48,7927.0
2016-06-16 14:10:00,56.48,56.61,56.48,56.58,8932.0,56.48,56.61,56.48,56.58,8932.0
2016-06-16 14:15:00,56.57,56.67,56.56,56.62,8169.0,56.57,56.67,56.56,56.62,8169.0
2016-06-16 14:20:00,56.63,56.69,56.63,56.64,12447.0,56.63,56.69,56.63,56.64,12447.0
2016-06-16 14:25:00,56.65,56.67,56.54,56.58,8400.0,56.65,56.67,56.54,56.58,8400.0
2016-06-16 14:30:00,56.57,56.61,56.5,56.51,10124.0,56.57,56.61,56.5,56.51,10124.0
2016-06-16 14:35:00,56.5,56.54,56.48,56.51,8258.0,56.5,56.54,56.48,56.51,8258.0
2016-06-16 14:40:00,56.53,56.57,56.5,56.51,6515.0,56.53,56.57,56.5,56.51,6515.0
2016-06-16 14:45:00,56.53,56.61,56.52,56.59,6830.0,56.53,56.61,56.52,56.59,6830.0
2016-06-16 14:50:00,56.59,56.72,56.56,56.72,7863.0,56.59,56.72,56.56,56.72,7863.0
2016-06-16 14:55:00,56.71,56.72,56.62,56.64,5435.0,56.71,56.72,56.62,56.64,5435.0
2016-06-16 15:00:00,56.62,56.68,56.62,56.64,8924.0,56.62,56.68,56.62,56.64,8924.0
2016-06-16 15:05:00,56.64,56.68,56.6,56.63,11694.0,56.64,56.68,56.6,56.63,11694.0
2016-06-16 15:10:00,56.64,56.66,56.63,56.65,7130.0,56.64,56.66,56.63,56.65,7130.0
2016-06-16 15:15:00,56.66,56.71,56.63,56.67,13799.0,56.66,56.71,56.63,56.67,13799.0
2016-06-16 15:20:00,56.66,56.74,56.63,56.73,10436.0,56.66,56.74,56.63,56.73,10436.0
2016-06-16 15:25:00,56.73,56.81,56.72,56.79,11314.0,56.73,56.81,56.72,56.79,11314.0
2016-06-16 15:30:00,56.79,56.87,56.79,56.86,13568.0,56.79,56.87,56.79,56.86,13568.0
2016-06-16 15:35:00,56.86,56.87,56.75,56.76,14405.0,56.86,56.87,56.75,56.76,14405.0
2016-06-16 15:40:00,56.77,56.83,56.77,56.83,21699.0,56.77,56.83,56.77,56.83,21699.0
2016-06-16 15:45:00,56.81,56.85,56.75,56.82,22612.0,56.81,56.85,56.75,56.82,22612.0
2016-06-16 15:50:00,56.81,56.81,56.7,56.73,38642.0,56.81,56.81,56.7,56.73,38642.0
2016-06-16 15:55:00,56.73,56.8,56.72,56.78,77988.0,56.73,56.8,56.72,56.78,77988.0
2016-06-17 09:30:00,56.74,56.74,56.21,56.32,225601.0,56.74,56.74,56.21,56.32,225601.0
2016-06-17 09:35:00,56.43,56.43,56.07,56.22,7104.0,56.43,56.43,56.07,56.22,7104.0
2016-06-17 09:40:00,56.2,56.71,56.2,56.71,14132.0,56.2,56.71,56.2,56.71,14132.0
2016-06-17 09:45:00,56.64,56.73,56.48,56.69,20479.0,56.64,56.73,56.48,56.69,20479.0
2016-06-17 09:50:00,56.68,56.73,56.59,56.66,11245.0,56.68,56.73,56.59,56.66,11245.0
2016-06-17 09:55:00,56.64,56.76,56.6,56.76,4534.0,56.64,56.76,56.6,56.76,4534.0
2016-06-17 10:00:00,56.78,56.8,56.68,56.78,10069.0,56.78,56.8,56.68,56.78,10069.0
2016-06-17 10:05:00,56.78,56.82,56.72,56.79,10062.0,56.78,56.82,56.72,56.79,10062.0
2016-06-17 10:10:00,56.8,56.86,56.76,56.85,6200.0,56.8,56.86,56.76,56.85,6200.0
2016-06-17 10:15:00,56.84,56.99,56.84,56.95,9200.0,56.84,56.99,56.84,56.95,9200.0
2016-06-17 10:20:00,56.95,56.97,56.84,56.88,7420.0,56.95,56.97,56.84,56.88,7420.0
2016-06-17 10:25:00,56.86,56.91,56.78,56.78,10380.0,56.86,56.91,56.78,56.78,10380.0
2016-06-17 10:30:00,56.78,56.78,56.59,56.6,26702.0,56.78,56.78,56.59,56.6,26702.0
2016-06-17 10:35:00,56.6,56.61,56.53,56.57,21985.0,56.6,56.61,56.53,56.57,21985.0
2016-06-17 10:40:00,56.57,56.59,56.53,56.53,11104.0,56.57,56.59,56.53,56.53,11104.0
2016-06-17 10:45:00,56.52,56.7,56.52,56.68,11596.0,56.52,56.7,56.52,56.68,11596.0
2016-06-17 10:50:00,56.65,56.65,56.54,56.54,4600.0,56.65,56.65,56.54,56.54,4600.0
2016-06-17 10:55:00,56.53,56.55,56.49,56.49,3823.0,56.53,56.55,56.49,56.49,3823.0
2016-06-17 11:00:00,56.49,56.49,56.36,56.36,35926.0,56.49,56.49,56.36,56.36,35926.0
2016-06-17 11:05:00,56.37,56.52,56.35,56.5,10245.0,56.37,56.52,56.35,56.5,10245.0
2016-06-17 11:10:00,56.5,56.55,56.4,56.44,9303.0,56.5,56.55,56.4,56.44,9303.0
2016-06-17 11:15:00,56.43,56.57,56.4,56.56,21476.0,56.43,56.57,56.4,56.56,21476.0
2016-06-17 11:20:00,56.58,56.67,56.58,56.6,5411.0,56.58,56.67,56.58,56.6,5411.0
2016-06-17 11:25:00,56.6,56.65,56.5,56.52,8679.0,56.6,56.65,56.5,56.52,8679.0
2016-06-17 11:30:00,56.5,56.55,56.45,56.55,7666.0,56.5,56.55,56.45,56.55,7666.0
2016-06-17 11:35:00,56.54,56.61,56.51,56.58,24270.0,56.54,56.61,56.51,56.58,24270.0
2016-06-17 11:40:00,56.58,56.7,56.57,56.7,4564.0,56.58,56.7,56.57,56.7,4564.0
2016-06-17 11:45:00,56.71,56.74,56.7,56.71,5613.0,56.71,56.74,56.7,56.71,5613.0
2016-06-17 11:50:00,56.72,56.75,56.68,56.68,10201.0,56.72,56.75,56.68,56.68,10201.0
2016-06-17 11:55:00,56.69,56.69,56.62,56.63,6157.0,56.69,56.69,56.62,56.63,6157.0
2016-06-17 12:00:00,56.64,56.77,56.64,56.72,6766.0,56.64,56.77,56.64,56.72,6766.0
2016-06-17 12:05:00,56.73,56.8,56.71,56.8,6400.0,56.73,56.8,56.71,56.8,6400.0
2016-06-17 12:10:00,56.81,56.83,56.79,56.79,3200.0,56.81,56.83,56.79,56.79,3200.0
2016-06-17 12:15:00,56.78,56.78,56.73,56.77,7372.0,56.78,56.78,56.73,56.77,7372.0
2016-06-17 12:20:00,56.78,56.78,56.71,56.72,6500.0,56.78,56.78,56.71,56.72,6500.0
2016-06-17 12:25:00,56.72,56.77,56.71,56.77,7359.0,56.72,56.77,56.71,56.77,7359.0
2016-06-17 12:30:00,56.78,56.78,56.69,56.7,5597.0,56.78,56.78,56.69,56.7,5597.0
2016-06-17 12:35:00,56.7,56.79,56.7,56.74,9100.0,56.7,56.79,56.7,56.74,9100.0
2016-06-17 12:40:00,56.74,56.8,56.74,56.78,4400.0,56.74,56.8,56.74,56.78,4400.0
2016-06-17 12:45:00,56.78,56.78,56.66,56.67,4500.0,56.78,56.78,56.66,56.67,4500.0
2016-06-17 12:50:00,56.68,56.69,56.65,56.65,3975.0,56.68,56.69,56.65,56.65,3975.0
2016-06-17 12:55:00,56.64,56.67,56.61,56.65,7471.0,56.64,56.67,56.61,56.65,7471.0
2016-06-17 13:00:00,56.64,56.66,56.58,56.62,9020.0,56.64,56.66,56.58,56.62,9020.0
2016-06-17 13:05:00,56.62,56.69,56.6,56.69,6394.0,56.62,56.69,56.6,56.69,6394.0
2016-06-17 13:10:00,56.7,56.76,56.7,56.76,6642.0,56.7,56.76,56.7,56.76,6642.0
2016-06-17 13:15:00,56.75,56.79,56.74,56.75,4600.0,56.75,56.79,56.74,56.75,4600.0
2016-06-17 13:20:00,56.76,56.77,56.69,56.77,7134.0,56.76,56.77,56.69,56.77,7134.0
2016-06-17 13:25:00,56.75,56.82,56.75,56.76,8289.0,56.75,56.82,56.75,56.76,8289.0
2016-06-17 13:30:00,56.76,56.79,56.74,56.77,4743.0,56.76,56.79,56.74,56.77,4743.0
2016-06-17 13:35:00,56.77,56.83,56.77,56.81,11369.0,56.77,56.83,56.77,56.81,11369.0
2016-06-17 13:40:00,56.82,56.84,56.78,56.81,6803.0,56.82,56.84,56.78,56.81,6803.0
2016-06-17 13:45:00,56.83,56.84,56.79,56.82,15117.0,56.83,56.84,56.79,56.82,15117.0
2016-06-17 13:50:00,56.81,56.91,56.81,56.83,20661.0,56.81,56.91,56.81,56.83,20661.0
2016-06-17 13:55:00,56.83,56.93,56.83,56.89,40270.0,56.83,56.93,56.83,56.89,40270.0
2016-06-17 14:00:00,56.87,56.88,56.73,56.73,12347.0,56.87,56.88,56.73,56.73,12347.0
2016-06-17 14:05:00,56.73,56.73,56.65,56.67,6659.0,56.73,56.73,56.65,56.67,6659.0
2016-06-17 14:10:00,56.67,56.71,56.66,56.67,5625.0,56.67,56.71,56.66,56.67,5625.0
2016-06-17 14:15:00,56.66,56.75,56.65,56.65,6315.0,56.66,56.75,56.65,56.65,6315.0
2016-06-17 14:20:00,56.66,56.75,56.66,56.73,20821.0,56.66,56.75,56.66,56.73,20821.0
2016-06-17 14:25:00,56.74,56.75,56.69,56.73,11453.0,56.74,56.75,56.69,56.73,11453.0
2016-06-17 14:30:00,56.73,56.82,56.72,56.8,7363.0,56.73,56.82,56.72,56.8,7363.0
2016-06-17 14:35:00,56.8,56.81,56.74,56.75,6625.0,56.8,56.81,56.74,56.75,6625.0
2016-06-17 14:40:00,56.76,56.83,56.74,56.78,8172.0,56.76,56.83,56.74,56.78,8172.0
2016-06-17 14:45:00,56.77,56.8,56.72,56.73,5000.0,56.77,56.8,56.72,56.73,5000.0
2016-06-17 14:50:00,56.73,56.79,56.73,56.75,7500.0,56.73,56.79,56.73,56.75,7500.0
2016-06-17 14:55:00,56.75,56.76,56.71,56.75,9262.0,56.75,56.76,56.71,56.75,9262.0
2016-06-17 15:00:00,56.74,56.76,56.71,56.72,8943.0,56.74,56.76,56.71,56.72,8943.0
2016-06-17 15:05:00,56.72,56.72,56.66,56.66,6000.0,56.72,56.72,56.66,56.66,6000.0
2016-06-17 15:10:00,56.67,56.68,56.64,56.64,12807.0,56.67,56.68,56.64,56.64,12807.0
2016-06-17 15:15:00,56.63,56.64,56.57,56.6,11237.0,56.63,56.64,56.57,56.6,11237.0
2016-06-17 15:20:00,56.61,56.62,56.58,56.59,9017.0,56.61,56.62,56.58,56.59,9017.0
2016-06-17 15:25:00,56.6,56.7,56.6,56.68,17235.0,56.6,56.7,56.6,56.68,17235.0
2016-06-17 15:30:00,56.68,56.71,56.64,56.67,23969.0,56.68,56.71,56.64,56.67,23969.0
2016-06-17 15:35:00,56.69,56.7,56.63,56.63,11076.0,56.69,56.7,56.63,56.63,11076.0
2016-06-17 15:40:00,56.63,56.69,56.59,56.67,18214.0,56.63,56.69,56.59,56.67,18214.0
2016-06-17 15:45:00,56.66,56.67,56.62,56.64,16680.0,56.66,56.67,56.62,56.64,16680.0
2016-06-17 15:50:00,56.65,56.66,56.6,56.63,27088.0,56.65,56.66,56.6,56.63,27088.0
2016-06-17 15:55:00,56.62,56.71,56.62,56.68,97337.0,56.62,56.71,56.62,56.68,97337.0
2016-06-20 09:30:00,57.47,57.53,57.28,57.37,33220.0,57.47,57.53,57.28,57.37,33220.0
2016-06-20 09:35:00,57.48,57.55,57.37,57.52,16267.0,57.48,57.55,57.37,57.52,16267.0
2016-06-20 09:40:00,57.55,57.65,57.5,57.62,29389.0,57.55,57.65,57.5,57.62,29389.0
2016-06-20 09:45:00,57.65,57.74,57.57,57.69,12481.0,57.65,57.74,57.57,57.69,12481.0
2016-06-20 09:50:00,57.71,57.8,57.69,57.8,8996.0,57.71,57.8,57.69,57.8,8996.0
2016-06-20 09:55:00,57.84,57.88,57.8,57.86,6100.0,57.84,57.88,57.8,57.86,6100.0
2016-06-20 10:00:00,57.84,57.99,57.84,57.98,15816.0,57.84,57.99,57.84,57.98,15816.0
2016-06-20 10:05:00,57.98,58.05,57.97,57.98,9265.0,57.98,58.05,57.97,57.98,9265.0
2016-06-20 10:10:00,57.98,58.02,57.93,57.96,17997.0,57.98,58.02,57.93,57.96,17997.0
2016-06-20 10:15:00,57.93,58.0,57.92,57.98,8415.0,57.93,58.0,57.92,57.98,8415.0
2016-06-20 10:20:00,58.0,58.13,57.98,58.11,12289.0,58.0,58.13,57.98,58.11,12289.0
2016-06-20 10:25:00,58.13,58.2,58.11,58.18,10205.0,58.13,58.2,58.11,58.18,10205.0
2016-06-20 10:30:00,58.19,58.2,58.08,58.19,9605.0,58.19,58.2,58.08,58.19,9605.0
2016-06-20 10:35:00,58.2,58.2,58.06,58.09,8251.0,58.2,58.2,58.06,58.09,8251.0
2016-06-20 10:40:00,58.14,58.17,58.07,58.07,6104.0,58.14,58.17,58.07,58.07,6104.0
2016-06-20 10:45:00,58.07,58.12,58.04,58.11,8109.0,58.07,58.12,58.04,58.11,8109.0
2016-06-20 10:50:00,58.1,58.16,58.1,58.16,5828.0,58.1,58.16,58.1,58.16,5828.0
2016-06-20 10:55:00,58.17,58.2,58.09,58.09,10980.0,58.17,58.2,58.09,58.09,10980.0
2016-06-20 11:00:00,58.1,58.12,58.06,58.07,7020.0,58.1,58.12,58.06,58.07,7020.0
2016-06-20 11:05:00,58.07,58.13,58.07,58.12,14560.0,58.07,58.13,58.07,58.12,14560.0
2016-06-20 11:10:00,58.11,58.11,58.04,58.07,7064.0,58.11,58.11,58.04,58.07,7064.0
2016-06-20 11:15:00,58.08,58.08,58.04,58.07,7948.0,58.08,58.08,58.04,58.07,7948.0
2016-06-20 11:20:00,58.06,58.09,57.96,57.98,11908.0,58.06,58.09,57.96,57.98,11908.0
2016-06-20 11:25:00,57.98,58.04,57.96,58.01,11626.0,57.98,58.04,57.96,58.01,11626.0
2016-06-20 11:30:00,58.01,58.02,57.97,57.99,5639.0,58.01,58.02,57.97,57.99,5639.0
2016-06-20 11:35:00,57.99,58.08,57.98,58.05,7029.0,57.99,58.08,57.98,58.05,7029.0
2016-06-20 11:40:00,58.07,58.08,58.0,58.01,4776.0,58.07,58.08,58.0,58.01,4776.0
2016-06-20 11:45:00,57.99,57.99,57.84,57.84,7650.0,57.99,57.99,57.84,57.84,7650.0
2016-06-20 11:50:00,57.85,57.87,57.8,57.8,7865.0,57.85,57.87,57.8,57.8,7865.0
2016-06-20 11:55:00,57.8,57.92,57.8,57.92,7416.0,57.8,57.92,57.8,57.92,7416.0
2016-06-20 12:00:00,57.93,57.93,57.83,57.88,4000.0,57.93,57.93,57.83,57.88,4000.0
2016-06-20 12:05:00,57.87,57.93,57.87,57.93,8332.0,57.87,57.93,57.87,57.93,8332.0
2016-06-20 12:10:00,57.94,57.99,57.9,57.91,12276.0,57.94,57.99,57.9,57.91,12276.0
2016-06-20 12:15:00,57.9,57.92,57.85,57.91,8323.0,57.9,57.92,57.85,57.91,8323.0
2016-06-20 12:20:00,57.91,57.94,57.89,57.93,5407.0,57.91,57.94,57.89,57.93,5407.0
2016-06-20 12:25:00,57.93,57.94,57.85,57.91,4100.0,57.93,57.94,57.85,57.91,4100.0
2016-06-20 12:30:00,57.91,57.93,57.9,57.93,3200.0,57.91,57.93,57.9,57.93,3200.0
2016-06-20 12:35:00,57.93,57.93,57.84,57.9,5324.0,57.93,57.93,57.84,57.9,5324.0
2016-06-20 12:40:00,57.89,57.93,57.89,57.92,2200.0,57.89,57.93,57.89,57.92,2200.0
2016-06-20 12:45:00,57.91,57.98,57.9,57.97,2937.0,57.91,57.98,57.9,57.97,2937.0
2016-06-20 12:50:00,57.95,58.01,57.94,57.99,2700.0,57.95,58.01,57.94,57.99,2700.0
2016-06-20 12:55:00,58.03,58.04,57.97,57.98,6393.0,58.03,58.04,57.97,57.98,6393.0
2016-06-20 13:00:00,57.99,58.0,57.96,57.99,8226.0,57.99,58.0,57.96,57.99,8226.0
2016-06-20 13:05:00,57.99,58.05,57.99,58.05,3300.0,57.99,58.05,57.99,58.05,3300.0
2016-06-20 13:10:00,58.04,58.04,57.86,57.86,4200.0,58.04,58.04,57.86,57.86,4200.0
2016-06-20 13:15:00,57.86,57.93,57.86,57.91,3764.0,57.86,57.93,57.86,57.91,3764.0
2016-06-20 13:20:00,57.91,57.98,57.89,57.98,4769.0,57.91,57.98,57.89,57.98,4769.0
2016-06-20 13:25:00,57.96,57.96,57.82,57.89,3800.0,57.96,57.96,57.82,57.89,3800.0
2016-06-20 13:30:00,57.88,57.93,57.85,57.92,3444.0,57.88,57.93,57.85,57.92,3444.0
2016-06-20 13:35:00,57.93,57.98,57.91,57.98,6254.0,57.93,57.98,57.91,57.98,6254.0
2016-06-20 13:40:00,57.98,58.06,57.96,58.06,4909.0,57.98,58.06,57.96,58.06,4909.0
2016-06-20 13:45:00,58.07,58.09,58.05,58.08,5853.0,58.07,58.09,58.05,58.08,5853.0
2016-06-20 13:50:00,58.07,58.11,58.07,58.08,11211.0,58.07,58.11,58.07,58.08,11211.0
2016-06-20 13:55:00,58.07,58.08,58.04,58.07,2900.0,58.07,58.08,58.04,58.07,2900.0
2016-06-20 14:00:00,58.04,58.04,57.96,57.97,4300.0,58.04,58.04,57.96,57.97,4300.0
2016-06-20 14:05:00,57.97,57.97,57.89,57.9,3066.0,57.97,57.97,57.89,57.9,3066.0
2016-06-20 14:10:00,57.89,57.91,57.81,57.82,7803.0,57.89,57.91,57.81,57.82,7803.0
2016-06-20 14:15:00,57.8,57.86,57.8,57.8,6419.0,57.8,57.86,57.8,57.8,6419.0
2016-06-20 14:20:00,57.82,57.84,57.79,57.84,6666.0,57.82,57.84,57.79,57.84,6666.0
2016-06-20 14:25:00,57.84,57.85,57.76,57.81,6231.0,57.84,57.85,57.76,57.81,6231.0
2016-06-20 14:30:00,57.79,57.82,57.78,57.79,3320.0,57.79,57.82,57.78,57.79,3320.0
2016-06-20 14:35:00,57.8,57.82,57.73,57.74,11199.0,57.8,57.82,57.73,57.74,11199.0
2016-06-20 14:40:00,57.74,57.79,57.71,57.76,3138.0,57.74,57.79,57.71,57.76,3138.0
2016-06-20 14:45:00,57.75,57.81,57.75,57.8,5207.0,57.75,57.81,57.75,57.8,5207.0
2016-06-20 14:50:00,57.8,57.89,57.8,57.87,5155.0,57.8,57.89,57.8,57.87,5155.0
2016-06-20 14:55:00,57.86,57.92,57.84,57.91,4689.0,57.86,57.92,57.84,57.91,4689.0
2016-06-20 15:00:00,57.9,57.93,57.87,57.91,3800.0,57.9,57.93,57.87,57.91,3800.0
2016-06-20 15:05:00,57.92,57.92,57.83,57.86,9234.0,57.92,57.92,57.83,57.86,9234.0
2016-06-20 15:10:00,57.86,57.87,57.8,57.83,8738.0,57.86,57.87,57.8,57.83,8738.0
2016-06-20 15:15:00,57.84,57.84,57.74,57.79,7679.0,57.84,57.84,57.74,57.79,7679.0
2016-06-20 15:20:00,57.79,57.79,57.7,57.73,13556.0,57.79,57.79,57.7,57.73,13556.0
2016-06-20 15:25:00,57.73,57.74,57.66,57.66,29334.0,57.73,57.74,57.66,57.66,29334.0
2016-06-20 15:30:00,57.66,57.68,57.64,57.64,7659.0,57.66,57.68,57.64,57.64,7659.0
2016-06-20 15:35:00,57.64,57.7,57.62,57.69,9630.0,57.64,57.7,57.62,57.69,9630.0
2016-06-20 15:40:00,57.68,57.73,57.62,57.68,11775.0,57.68,57.73,57.62,57.68,11775.0
2016-06-20 15:45:00,57.68,57.68,57.56,57.56,15959.0,57.68,57.68,57.56,57.56,15959.0
2016-06-20 15:50:00,57.55,57.58,57.49,57.49,30520.0,57.55,57.58,57.49,57.49,30520.0
2016-06-20 15:55:00,57.48,57.6,57.48,57.56,66337.0,57.48,57.6,57.48,57.56,66337.0
2016-06-21 09:30:00,57.76,57.85,57.39,57.85,19478.0,57.76,57.85,57.39,57.85,19478.0
2016-06-21 09:35:00,57.83,57.95,57.62,57.78,25453.0,57.83,57.95,57.62,57.78,25453.0
2016-06-21 09:40:00,57.84,58.1,57.8,58.1,31035.0,57.84,58.1,57.8,58.1,31035.0
2016-06-21 09:45:00,58.11,58.2,57.87,57.98,50376.0,58.11,58.2,57.87,57.98,50376.0
2016-06-21 09:50:00,57.95,58.0,57.84,57.9,16443.0,57.95,58.0,57.84,57.9,16443.0
2016-06-21 09:55:00,57.93,57.94,57.82,57.91,5534.0,57.93,57.94,57.82,57.91,5534.0
2016-06-21 10:00:00,57.89,57.9,57.76,57.76,12611.0,57.89,57.9,57.76,57.76,12611.0
2016-06-21 10:05:00,57.78,57.86,57.75,57.85,9708.0,57.78,57.86,57.75,57.85,9708.0
2016-06-21 10:10:00,57.87,58.09,57.86,58.05,7851.0,57.87,58.09,57.86,58.05,7851.0
2016-06-21 10:15:00,58.08,58.09,58.01,58.01,4500.0,58.08,58.09,58.01,58.01,4500.0
2016-06-21 10:20:00,58.0,58.0,57.81,57.88,5888.0,58.0,58.0,57.81,57.88,5888.0
2016-06-21 10:25:00,57.88,57.98,57.87,57.96,8200.0,57.88,57.98,57.87,57.96,8200.0
2016-06-21 10:30:00,57.96,57.97,57.91,57.91,3115.0,57.96,57.97,57.91,57.91,3115.0
2016-06-21 10:35:00,57.94,57.94,57.82,57.82,5236.0,57.94,57.94,57.82,57.82,5236.0
2016-06-21 10:40:00,57.84,57.92,57.82,57.91,5600.0,57.84,57.92,57.82,57.91,5600.0
2016-06-21 10:45:00,57.91,57.94,57.86,57.91,7119.0,57.91,57.94,57.86,57.91,7119.0
2016-06-21 10:50:00,57.9,57.91,57.82,57.87,13281.0,57.9,57.91,57.82,57.87,13281.0
2016-06-21 10:55:00,57.85,57.87,57.78,57.79,4938.0,57.85,57.87,57.78,57.79,4938.0
2016-06-21 11:00:00,57.78,57.85,57.74,57.84,3716.0,57.78,57.85,57.74,57.84,3716.0
2016-06-21 11:05:00,57.85,57.88,57.81,57.87,8194.0,57.85,57.88,57.81,57.87,8194.0
2016-06-21 11:10:00,57.84,57.86,57.77,57.86,2800.0,57.84,57.86,57.77,57.86,2800.0
2016-06-21 11:15:00,57.89,57.92,57.86,57.9,2111.0,57.89,57.92,57.86,57.9,2111.0
2016-06-21 11:20:00,57.89,57.9,57.83,57.84,10032.0,57.89,57.9,57.83,57.84,10032.0
2016-06-21 11:25:00,57.84,57.87,57.8,57.8,4434.0,57.84,57.87,57.8,57.8,4434.0
2016-06-21 11:30:00,57.79,57.79,57.65,57.66,3179.0,57.79,57.79,57.65,57.66,3179.0
2016-06-21 11:35:00,57.67,57.67,57.62,57.65,9808.0,57.67,57.67,57.62,57.65,9808.0
2016-06-21 11:40:00,57.65,57.71,57.65,57.71,3806.0,57.65,57.71,57.65,57.71,3806.0
2016-06-21 11:45:00,57.7,57.77,57.7,57.77,5100.0,57.7,57.77,57.7,57.77,5100.0
2016-06-21 11:50:00,57.77,57.79,57.76,57.77,5103.0,57.77,57.79,57.76,57.77,5103.0
2016-06-21 11:55:00,57.77,57.82,57.77,57.81,6000.0,57.77,57.82,57.77,57.81,6000.0
2016-06-21 12:00:00,57.81,57.85,57.81,57.83,2400.0,57.81,57.85,57.81,57.83,2400.0
2016-06-21 12:05:00,57.83,57.83,57.65,57.68,22348.0,57.83,57.83,57.65,57.68,22348.0
2016-06-21 12:10:00,57.67,57.69,57.63,57.67,3541.0,57.67,57.69,57.63,57.67,3541.0
2016-06-21 12:15:00,57.68,57.77,57.68,57.77,6257.0,57.68,57.77,57.68,57.77,6257.0
2016-06-21 12:20:00,57.78,57.82,57.74,57.82,6843.0,57.78,57.82,57.74,57.82,6843.0
2016-06-21 12:25:00,57.81,57.81,57.75,57.8,8158.0,57.81,57.81,57.75,57.8,8158.0
2016-06-21 12:30:00,57.8,57.81,57.77,57.79,5559.0,57.8,57.81,57.77,57.79,5559.0
2016-06-21 12:35:00,57.76,57.78,57.74,57.75,7188.0,57.76,57.78,57.74,57.75,7188.0
2016-06-21 12:40:00,57.73,57.76,57.71,57.74,6000.0,57.73,57.76,57.71,57.74,6000.0
2016-06-21 12:45:00,57.75,57.75,57.7,57.7,3839.0,57.75,57.75,57.7,57.7,3839.0
2016-06-21 12:50:00,57.71,57.72,57.66,57.68,4565.0,57.71,57.72,57.66,57.68,4565.0
2016-06-21 12:55:00,57.69,57.69,57.65,57.68,5980.0,57.69,57.69,57.65,57.68,5980.0
2016-06-21 13:00:00,57.69,57.73,57.68,57.7,7030.0,57.69,57.73,57.68,57.7,7030.0
2016-06-21 13:05:00,57.69,57.77,57.69,57.77,4800.0,57.69,57.77,57.69,57.77,4800.0
2016-06-21 13:10:00,57.76,57.77,57.72,57.76,5544.0,57.76,57.77,57.72,57.76,5544.0
2016-06-21 13:15:00,57.75,57.77,57.73,57.77,3803.0,57.75,57.77,57.73,57.77,3803.0
2016-06-21 13:20:00,57.76,57.76,57.69,57.7,9038.0,57.76,57.76,57.69,57.7,9038.0
2016-06-21 13:25:00,57.71,57.71,57.68,57.69,4626.0,57.71,57.71,57.68,57.69,4626.0
2016-06-21 13:30:00,57.68,57.7,57.65,57.68,12485.0,57.68,57.7,57.65,57.68,12485.0
2016-06-21 13:35:00,57.66,57.66,57.54,57.61,6894.0,57.66,57.66,57.54,57.61,6894.0
2016-06-21 13:40:00,57.61,57.69,57.61,57.68,7929.0,57.61,57.69,57.61,57.68,7929.0
2016-06-21 13:45:00,57.68,57.7,57.62,57.65,8038.0,57.68,57.7,57.62,57.65,8038.0
2016-06-21 13:50:00,57.65,57.68,57.65,57.68,3500.0,57.65,57.68,57.65,57.68,3500.0
2016-06-21 13:55:00,57.69,57.77,57.67,57.73,5721.0,57.69,57.77,57.67,57.73,5721.0
2016-06-21 14:00:00,57.72,57.72,57.66,57.7,5800.0,57.72,57.72,57.66,57.7,5800.0
2016-06-21 14:05:00,57.71,57.75,57.69,57.73,4068.0,57.71,57.75,57.69,57.73,4068.0
2016-06-21 14:10:00,57.74,57.78,57.74,57.77,3500.0,57.74,57.78,57.74,57.77,3500.0
2016-06-21 14:15:00,57.78,57.82,57.77,57.78,5916.0,57.78,57.82,57.77,57.78,5916.0
2016-06-21 14:20:00,57.79,57.8,57.77,57.8,4631.0,57.79,57.8,57.77,57.8,4631.0
2016-06-21 14:25:00,57.81,57.83,57.8,57.8,2400.0,57.81,57.83,57.8,57.8,2400.0
2016-06-21 14:30:00,57.81,57.84,57.76,57.84,3905.0,57.81,57.84,57.76,57.84,3905.0
2016-06-21 14:35:00,57.85,57.96,57.84,57.94,7087.0,57.85,57.96,57.84,57.94,7087.0
2016-06-21 14:40:00,57.94,57.95,57.88,57.95,20482.0,57.94,57.95,57.88,57.95,20482.0
2016-06-21 14:45:00,57.94,58.03,57.93,58.01,17146.0,57.94,58.03,57.93,58.01,17146.0
2016-06-21 14:50:00,58.0,58.04,57.97,58.02,22007.0,58.0,58.04,57.97,58.02,22007.0
2016-06-21 14:55:00,58.05,58.07,58.0,58.01,12488.0,58.05,58.07,58.0,58.01,12488.0
2016-06-21 15:00:00,58.0,58.02,57.94,57.95,9566.0,58.0,58.02,57.94,57.95,9566.0
2016-06-21 15:05:00,57.95,57.95,57.92,57.95,6194.0,57.95,57.95,57.92,57.95,6194.0
2016-06-21 15:10:00,57.95,57.98,57.94,57.97,4966.0,57.95,57.98,57.94,57.97,4966.0
2016-06-21 15:15:00,57.97,58.09,57.97,58.07,5435.0,57.97,58.09,57.97,58.07,5435.0
2016-06-21 15:20:00,58.07,58.08,58.01,58.06,10556.0,58.07,58.08,58.01,58.06,10556.0
2016-06-21 15:25:00,58.07,58.14,58.07,58.12,11800.0,58.07,58.14,58.07,58.12,11800.0
2016-06-21 15:30:00,58.11,58.12,58.08,58.12,13411.0,58.11,58.12,58.08,58.12,13411.0
2016-06-21 15:35:00,58.11,58.18,58.11,58.15,29081.0,58.11,58.18,58.11,58.15,29081.0
2016-06-21 15:40:00,58.16,58.16,58.1,58.12,38330.0,58.16,58.16,58.1,58.12,38330.0
2016-06-21 15:45:00,58.11,58.18,58.09,58.16,21168.0,58.11,58.18,58.09,58.16,21168.0
2016-06-21 15:50:00,58.15,58.16,58.1,58.11,24764.0,58.15,58.16,58.1,58.11,24764.0
2016-06-21 15:55:00,58.11,58.13,58.06,58.07,77568.0,58.11,58.13,58.06,58.07,77568.0
2016-06-22 09:30:00,57.72,58.0,57.62,57.69,23300.0,57.72,58.0,57.62,57.69,23300.0
2016-06-22 09:35:00,57.73,57.79,57.55,57.64,10715.0,57.73,57.79,57.55,57.64,10715.0
2016-06-22 09:40:00,57.64,57.93,57.61,57.68,6485.0,57.64,57.93,57.61,57.68,6485.0
2016-06-22 09:45:00,57.65,57.72,57.51,57.64,4362.0,57.65,57.72,57.51,57.64,4362.0
2016-06-22 09:50:00,57.68,57.68,57.58,57.59,5761.0,57.68,57.68,57.58,57.59,5761.0
2016-06-22 09:55:00,57.58,57.61,57.55,57.57,4100.0,57.58,57.61,57.55,57.57,4100.0
2016-06-22 10:00:00,57.54,57.63,57.45,57.59,8576.0,57.54,57.63,57.45,57.59,8576.0
2016-06-22 10:05:00,57.61,57.63,57.55,57.6,6315.0,57.61,57.63,57.55,57.6,6315.0
2016-06-22 10:10:00,57.61,57.73,57.6,57.73,4714.0,57.61,57.73,57.6,57.73,4714.0
2016-06-22 10:15:00,57.73,57.81,57.69,57.77,5905.0,57.73,57.81,57.69,57.77,5905.0
2016-06-22 10:20:00,57.76,57.76,57.7,57.74,6642.0,57.76,57.76,57.7,57.74,6642.0
2016-06-22 10:25:00,57.75,57.77,57.69,57.76,4356.0,57.75,57.77,57.69,57.76,4356.0
2016-06-22 10:30:00,57.74,57.88,57.68,57.88,4200.0,57.74,57.88,57.68,57.88,4200.0
2016-06-22 10:35:00,57.91,57.96,57.87,57.89,5400.0,57.91,57.96,57.87,57.89,5400.0
2016-06-22 10:40:00,57.89,58.08,57.89,58.08,8255.0,57.89,58.08,57.89,58.08,8255.0
2016-06-22 10:45:00,58.08,58.08,57.98,58.07,4487.0,58.08,58.08,57.98,58.07,4487.0
2016-06-22 10:50:00,58.1,58.17,58.09,58.11,3370.0,58.1,58.17,58.09,58.11,3370.0
2016-06-22 10:55:00,58.08,58.08,58.0,58.06,15164.0,58.08,58.08,58.0,58.06,15164.0
2016-06-22 11:00:00,58.04,58.05,57.98,58.02,7548.0,58.04,58.05,57.98,58.02,7548.0
2016-06-22 11:05:00,58.01,58.04,57.97,58.04,5061.0,58.01,58.04,57.97,58.04,5061.0
2016-06-22 11:10:00,58.03,58.12,58.03,58.06,4299.0,58.03,58.12,58.03,58.06,4299.0
2016-06-22 11:15:00,58.06,58.14,58.06,58.14,7100.0,58.06,58.14,58.06,58.14,7100.0
2016-06-22 11:20:00,58.15,58.21,58.15,58.18,9003.0,58.15,58.21,58.15,58.18,9003.0
2016-06-22 11:25:00,58.18,58.22,58.17,58.21,12968.0,58.18,58.22,58.17,58.21,12968.0
2016-06-22 11:30:00,58.21,58.23,58.0,58.02,28619.0,58.21,58.23,58.0,58.02,28619.0
2016-06-22 11:35:00,58.04,58.19,58.04,58.19,9995.0,58.04,58.19,58.04,58.19,9995.0
2016-06-22 11:40:00,58.17,58.25,58.12,58.24,23580.0,58.17,58.25,58.12,58.24,23580.0
2016-06-22 11:45:00,58.23,58.29,58.19,58.19,21213.0,58.23,58.29,58.19,58.19,21213.0
2016-06-22 11:50:00,58.17,58.19,58.13,58.19,4000.0,58.17,58.19,58.13,58.19,4000.0
2016-06-22 11:55:00,58.18,58.24,58.16,58.18,7396.0,58.18,58.24,58.16,58.18,7396.0
2016-06-22 12:00:00,58.17,58.2,58.08,58.08,10899.0,58.17,58.2,58.08,58.08,10899.0
2016-06-22 12:05:00,58.07,58.07,58.02,58.03,2700.0,58.07,58.07,58.02,58.03,2700.0
2016-06-22 12:10:00,58.05,58.08,58.02,58.03,2830.0,58.05,58.08,58.02,58.03,2830.0
2016-06-22 12:15:00,58.03,58.06,57.98,57.98,3200.0,58.03,58.06,57.98,57.98,3200.0
2016-06-22 12:20:00,57.96,57.96,57.7,57.72,15377.0,57.96,57.96,57.7,57.72,15377.0
2016-06-22 12:25:00,57.71,57.75,57.67,57.74,4700.0,57.71,57.75,57.67,57.74,4700.0
2016-06-22 12:30:00,57.73,57.8,57.7,57.77,4357.0,57.73,57.8,57.7,57.77,4357.0
2016-06-22 12:35:00,57.78,57.81,57.77,57.78,8124.0,57.78,57.81,57.77,57.78,8124.0
2016-06-22 12:40:00,57.81,57.81,57.72,57.72,2900.0,57.81,57.81,57.72,57.72,2900.0
2016-06-22 12:45:00,57.7,57.76,57.65,57.75,6450.0,57.7,57.76,57.65,57.75,6450.0
2016-06-22 12:50:00,57.76,57.78,57.74,57.74,3900.0,57.76,57.78,57.74,57.74,3900.0
2016-06-22 12:55:00,57.74,57.79,57.72,57.77,3972.0,57.74,57.79,57.72,57.77,3972.0
2016-06-22 13:00:00,57.76,57.77,57.67,57.69,6967.0,57.76,57.77,57.67,57.69,6967.0
2016-06-22 13:05:00,57.7,57.7,57.53,57.53,3635.0,57.7,57.7,57.53,57.53,3635.0
2016-06-22 13:10:00,57.52,57.61,57.5,57.6,3200.0,57.52,57.61,57.5,57.6,3200.0
2016-06-22 13:15:00,57.63,57.63,57.55,57.56,3900.0,57.63,57.63,57.55,57.56,3900.0
2016-06-22 13:20:00,57.57,57.59,57.53,57.54,4483.0,57.57,57.59,57.53,57.54,4483.0
2016-06-22 13:25:00,57.54,57.62,57.53,57.62,9873.0,57.54,57.62,57.53,57.62,9873.0
2016-06-22 13:30:00,57.6,57.61,57.57,57.61,3000.0,57.6,57.61,57.57,57.61,3000.0
2016-06-22 13:35:00,57.61,57.62,57.55,57.62,5500.0,57.61,57.62,57.55,57.62,5500.0
2016-06-22 13:40:00,57.62,57.65,57.58,57.59,6600.0,57.62,57.65,57.58,57.59,6600.0
2016-06-22 13:45:00,57.61,57.65,57.61,57.62,3690.0,57.61,57.65,57.61,57.62,3690.0
2016-06-22 13:50:00,57.62,57.74,57.62,57.74,5500.0,57.62,57.74,57.62,57.74,5500.0
2016-06-22 13:55:00,57.73,57.78,57.73,57.75,3326.0,57.73,57.78,57.73,57.75,3326.0
2016-06-22 14:00:00,57.75,57.75,57.66,57.74,4564.0,57.75,57.75,57.66,57.74,4564.0
2016-06-22 14:05:00,57.71,57.76,57.68,57.68,6071.0,57.71,57.76,57.68,57.68,6071.0
2016-06-22 14:10:00,57.69,57.7,57.66,57.67,7262.0,57.69,57.7,57.66,57.67,7262.0
2016-06-22 14:15:00,57.68,57.71,57.65,57.67,12839.0,57.68,57.71,57.65,57.67,12839.0
2016-06-22 14:20:00,57.67,57.71,57.62,57.64,46837.0,57.67,57.71,57.62,57.64,46837.0
2016-06-22 14:25:00,57.63,57.67,57.59,57.6,12597.0,57.63,57.67,57.59,57.6,12597.0
2016-06-22 14:30:00,57.61,57.62,57.55,57.56,6812.0,57.61,57.62,57.55,57.56,6812.0
2016-06-22 14:35:00,57.55,57.55,57.46,57.46,12351.0,57.55,57.55,57.46,57.46,12351.0
2016-06-22 14:40:00,57.46,57.52,57.45,57.46,9905.0,57.46,57.52,57.45,57.46,9905.0
2016-06-22 14:45:00,57.47,57.48,57.39,57.43,6085.0,57.47,57.48,57.39,57.43,6085.0
2016-06-22 14:50:00,57.43,57.46,57.4,57.45,6400.0,57.43,57.46,57.4,57.45,6400.0
2016-06-22 14:55:00,57.46,57.51,57.46,57.5,4000.0,57.46,57.51,57.46,57.5,4000.0
2016-06-22 15:00:00,57.49,57.58,57.49,57.55,7387.0,57.49,57.58,57.49,57.55,7387.0
2016-06-22 15:05:00,57.56,57.57,57.46,57.47,11866.0,57.56,57.57,57.46,57.47,11866.0
2016-06-22 15:10:00,57.46,57.49,57.45,57.45,5664.0,57.46,57.49,57.45,57.45,5664.0
2016-06-22 15:15:00,57.45,57.49,57.44,57.48,8900.0,57.45,57.49,57.44,57.48,8900.0
2016-06-22 15:20:00,57.47,57.47,57.42,57.42,7891.0,57.47,57.47,57.42,57.42,7891.0
2016-06-22 15:25:00,57.42,57.43,57.37,57.38,6921.0,57.42,57.43,57.37,57.38,6921.0
2016-06-22 15:30:00,57.38,57.45,57.38,57.44,9341.0,57.38,57.45,57.38,57.44,9341.0
2016-06-22 15:35:00,57.43,57.48,57.39,57.47,10200.0,57.43,57.48,57.39,57.47,10200.0
2016-06-22 15:40:00,57.47,57.5,57.42,57.44,8061.0,57.47,57.5,57.42,57.44,8061.0
2016-06-22 15:45:00,57.44,57.47,57.4,57.45,17712.0,57.44,57.47,57.4,57.45,17712.0
2016-06-22 15:50:00,57.44,57.45,57.38,57.45,35455.0,57.44,57.45,57.38,57.45,35455.0
2016-06-22 15:55:00,57.43,57.43,57.33,57.38,70475.0,57.43,57.43,57.33,57.38,70475.0
2016-06-23 09:30:00,58.01,58.01,57.94,57.94,12209.0,58.01,58.01,57.94,57.94,12209.0
2016-06-23 09:35:00,57.95,57.98,57.81,57.89,6295.0,57.95,57.98,57.81,57.89,6295.0
2016-06-23 09:40:00,57.89,57.89,57.75,57.89,4635.0,57.89,57.89,57.75,57.89,4635.0
2016-06-23 09:45:00,57.89,58.12,57.89,58.12,10604.0,57.89,58.12,57.89,58.12,10604.0
2016-06-23 09:50:00,58.14,58.3,58.1,58.21,7922.0,58.14,58.3,58.1,58.21,7922.0
2016-06-23 09:55:00,58.21,58.33,58.2,58.31,4100.0,58.21,58.33,58.2,58.31,4100.0
2016-06-23 10:00:00,58.34,58.36,58.23,58.26,34695.0,58.34,58.36,58.23,58.26,34695.0
2016-06-23 10:05:00,58.24,58.27,58.17,58.2,9725.0,58.24,58.27,58.17,58.2,9725.0
2016-06-23 10:10:00,58.19,58.24,58.16,58.2,10133.0,58.19,58.24,58.16,58.2,10133.0
2016-06-23 10:15:00,58.2,58.25,58.17,58.18,7770.0,58.2,58.25,58.17,58.18,7770.0
2016-06-23 10:20:00,58.17,58.32,58.17,58.32,14913.0,58.17,58.32,58.17,58.32,14913.0
2016-06-23 10:25:00,58.34,58.4,58.26,58.29,20656.0,58.34,58.4,58.26,58.29,20656.0
2016-06-23 10:30:00,58.27,58.27,58.15,58.16,9048.0,58.27,58.27,58.15,58.16,9048.0
2016-06-23 10:35:00,58.15,58.15,58.0,58.0,9575.0,58.15,58.15,58.0,58.0,9575.0
2016-06-23 10:40:00,58.02,58.07,58.02,58.04,6600.0,58.02,58.07,58.02,58.04,6600.0
2016-06-23 10:45:00,58.05,58.05,57.97,58.04,7589.0,58.05,58.05,57.97,58.04,7589.0
2016-06-23 10:50:00,58.05,58.1,57.99,58.09,56023.0,58.05,58.1,57.99,58.09,56023.0
2016-06-23 10:55:00,58.08,58.18,58.04,58.17,33609.0,58.08,58.18,58.04,58.17,33609.0
2016-06-23 11:00:00,58.16,58.19,58.14,58.16,9759.0,58.16,58.19,58.14,58.16,9759.0
2016-06-23 11:05:00,58.16,58.23,58.15,58.21,25079.0,58.16,58.23,58.15,58.21,25079.0
2016-06-23 11:10:00,58.21,58.25,58.19,58.23,15209.0,58.21,58.25,58.19,58.23,15209.0
2016-06-23 11:15:00,58.23,58.33,58.23,58.31,11960.0,58.23,58.33,58.23,58.31,11960.0
2016-06-23 11:20:00,58.31,58.34,58.3,58.32,7620.0,58.31,58.34,58.3,58.32,7620.0
2016-06-23 11:25:00,58.33,58.49,58.32,58.48,13749.0,58.33,58.49,58.32,58.48,13749.0
2016-06-23 11:30:00,58.5,58.56,58.5,58.56,14168.0,58.5,58.56,58.5,58.56,14168.0
2016-06-23 11:35:00,58.57,58.62,58.57,58.61,6003.0,58.57,58.62,58.57,58.61,6003.0
2016-06-23 11:40:00,58.62,58.62,58.56,58.58,6600.0,58.62,58.62,58.56,58.58,6600.0
2016-06-23 11:45:00,58.57,58.65,58.54,58.65,3800.0,58.57,58.65,58.54,58.65,3800.0
2016-06-23 11:50:00,58.67,58.75,58.66,58.66,7700.0,58.67,58.75,58.66,58.66,7700.0
2016-06-23 11:55:00,58.67,58.68,58.63,58.68,4705.0,58.67,58.68,58.63,58.68,4705.0
2016-06-23 12:00:00,58.67,58.73,58.65,58.66,7761.0,58.67,58.73,58.65,58.66,7761.0
2016-06-23 12:05:00,58.66,58.76,58.66,58.76,10503.0,58.66,58.76,58.66,58.76,10503.0
2016-06-23 12:10:00,58.76,58.8,58.75,58.76,6200.0,58.76,58.8,58.75,58.76,6200.0
2016-06-23 12:15:00,58.77,58.8,58.76,58.8,8387.0,58.77,58.8,58.76,58.8,8387.0
2016-06-23 12:20:00,58.8,58.85,58.8,58.84,32410.0,58.8,58.85,58.8,58.84,32410.0
2016-06-23 12:25:00,58.83,59.0,58.83,58.92,43388.0,58.83,59.0,58.83,58.92,43388.0
2016-06-23 12:30:00,58.93,58.93,58.85,58.87,6600.0,58.93,58.93,58.85,58.87,6600.0
2016-06-23 12:35:00,58.88,58.92,58.86,58.88,9285.0,58.88,58.92,58.86,58.88,9285.0
2016-06-23 12:40:00,58.87,58.91,58.83,58.87,7070.0,58.87,58.91,58.83,58.87,7070.0
2016-06-23 12:45:00,58.85,58.87,58.8,58.86,5900.0,58.85,58.87,58.8,58.86,5900.0
2016-06-23 12:50:00,58.86,58.86,58.83,58.85,5830.0,58.86,58.86,58.83,58.85,5830.0
2016-06-23 12:55:00,58.84,58.87,58.8,58.84,14036.0,58.84,58.87,58.8,58.84,14036.0
2016-06-23 13:00:00,58.84,58.87,58.82,58.87,13222.0,58.84,58.87,58.82,58.87,13222.0
2016-06-23 13:05:00,58.86,58.87,58.82,58.84,4600.0,58.86,58.87,58.82,58.84,4600.0
2016-06-23 13:10:00,58.84,58.86,58.83,58.86,6457.0,58.84,58.86,58.83,58.86,6457.0
2016-06-23 13:15:00,58.87,58.94,58.84,58.93,4500.0,58.87,58.94,58.84,58.93,4500.0
2016-06-23 13:20:00,58.94,58.98,58.94,58.96,6548.0,58.94,58.98,58.94,58.96,6548.0
2016-06-23 13:25:00,58.95,58.98,58.94,58.96,8925.0,58.95,58.98,58.94,58.96,8925.0
2016-06-23 13:30:00,58.97,58.98,58.89,58.89,6145.0,58.97,58.98,58.89,58.89,6145.0
2016-06-23 13:35:00,58.89,58.89,58.84,58.84,4199.0,58.89,58.89,58.84,58.84,4199.0
2016-06-23 13:40:00,58.86,58.89,58.81,58.89,15429.0,58.86,58.89,58.81,58.89,15429.0
2016-06-23 13:45:00,58.89,58.89,58.82,58.83,10849.0,58.89,58.89,58.82,58.83,10849.0
2016-06-23 13:50:00,58.82,58.9,58.81,58.89,6800.0,58.82,58.9,58.81,58.89,6800.0
2016-06-23 13:55:00,58.89,58.9,58.81,58.87,11639.0,58.89,58.9,58.81,58.87,11639.0
2016-06-23 14:00:00,58.87,58.87,58.82,58.83,7458.0,58.87,58.87,58.82,58.83,7458.0
2016-06-23 14:05:00,58.84,58.87,58.84,58.85,4628.0,58.84,58.87,58.84,58.85,4628.0
2016-06-23 14:10:00,58.88,58.91,58.86,58.87,6979.0,58.88,58.91,58.86,58.87,6979.0
2016-06-23 14:15:00,58.87,58.88,58.86,58.87,5068.0,58.87,58.88,58.86,58.87,5068.0
2016-06-23 14:20:00,58.87,58.9,58.81,58.82,20932.0,58.87,58.9,58.81,58.82,20932.0
2016-06-23 14:25:00,58.82,58.88,58.82,58.86,15349.0,58.82,58.88,58.82,58.86,15349.0
2016-06-23 14:30:00,58.86,58.88,58.84,58.86,5180.0,58.86,58.88,58.84,58.86,5180.0
2016-06-23 14:35:00,58.87,58.87,58.81,58.84,5373.0,58.87,58.87,58.81,58.84,5373.0
2016-06-23 14:40:00,58.85,58.85,58.8,58.82,5554.0,58.85,58.85,58.8,58.82,5554.0
2016-06-23 14:45:00,58.81,58.89,58.8,58.88,13400.0,58.81,58.89,58.8,58.88,13400.0
2016-06-23 14:50:00,58.89,58.93,58.87,58.92,40836.0,58.89,58.93,58.87,58.92,40836.0
2016-06-23 14:55:00,58.93,58.93,58.88,58.9,18268.0,58.93,58.93,58.88,58.9,18268.0
2016-06-23 15:00:00,58.89,58.91,58.84,58.84,13077.0,58.89,58.91,58.84,58.84,13077.0
2016-06-23 15:05:00,58.84,58.9,58.82,58.9,43918.0,58.84,58.9,58.82,58.9,43918.0
2016-06-23 15:10:00,58.9,58.93,58.89,58.93,21698.0,58.9,58.93,58.89,58.93,21698.0
2016-06-23 15:15:00,58.92,58.94,58.88,58.9,10311.0,58.92,58.94,58.88,58.9,10311.0
2016-06-23 15:20:00,58.89,58.93,58.85,58.86,23211.0,58.89,58.93,58.85,58.86,23211.0
2016-06-23 15:25:00,58.85,58.89,58.79,58.8,24588.0,58.85,58.89,58.79,58.8,24588.0
2016-06-23 15:30:00,58.8,58.84,58.77,58.8,49663.0,58.8,58.84,58.77,58.8,49663.0
2016-06-23 15:35:00,58.8,58.81,58.74,58.77,14452.0,58.8,58.81,58.74,58.77,14452.0
2016-06-23 15:40:00,58.77,58.86,58.75,58.86,21006.0,58.77,58.86,58.75,58.86,21006.0
2016-06-23 15:45:00,58.87,58.92,58.86,58.91,24825.0,58.87,58.92,58.86,58.91,24825.0
2016-06-23 15:50:00,58.91,59.01,58.9,58.98,39004.0,58.91,59.01,58.9,58.98,39004.0
2016-06-23 15:55:00,58.98,59.07,58.95,59.05,85873.0,58.98,59.07,58.95,59.05,85873.0
2016-06-24 09:30:00,56.01,56.26,55.49,55.9,71694.0,56.01,56.26,55.49,55.9,71694.0
2016-06-24 09:35:00,55.91,56.14,55.76,56.1,27601.0,55.91,56.14,55.76,56.1,27601.0
2016-06-24 09:40:00,56.12,56.5,56.09,56.42,35781.0,56.12,56.5,56.09,56.42,35781.0
2016-06-24 09:45:00,56.42,56.44,56.13,56.28,29708.0,56.42,56.44,56.13,56.28,29708.0
2016-06-24 09:50:00,56.26,56.36,56.11,56.34,27813.0,56.26,56.36,56.11,56.34,27813.0
2016-06-24 09:55:00,56.36,56.51,56.15,56.22,42100.0,56.36,56.51,56.15,56.22,42100.0
2016-06-24 10:00:00,56.28,56.51,56.22,56.44,28791.0,56.28,56.51,56.22,56.44,28791.0
2016-06-24 10:05:00,56.44,56.5,56.27,56.45,43307.0,56.44,56.5,56.27,56.45,43307.0
2016-06-24 10:10:00,56.49,56.62,56.42,56.42,33172.0,56.49,56.62,56.42,56.42,33172.0
2016-06-24 10:15:00,56.44,56.52,56.29,56.32,24871.0,56.44,56.52,56.29,56.32,24871.0
2016-06-24 10:20:00,56.33,56.36,56.13,56.23,15865.0,56.33,56.36,56.13,56.23,15865.0
2016-06-24 10:25:00,56.22,56.35,56.07,56.3,59424.0,56.22,56.35,56.07,56.3,59424.0
2016-06-24 10:30:00,56.34,56.53,56.3,56.41,34074.0,56.34,56.53,56.3,56.41,34074.0
2016-06-24 10:35:00,56.41,56.63,56.41,56.63,27391.0,56.41,56.63,56.41,56.63,27391.0
2016-06-24 10:40:00,56.64,56.67,56.54,56.65,21407.0,56.64,56.67,56.54,56.65,21407.0
2016-06-24 10:45:00,56.65,56.67,56.53,56.53,30854.0,56.65,56.67,56.53,56.53,30854.0
2016-06-24 10:50:00,56.52,56.56,56.49,56.55,21748.0,56.52,56.56,56.49,56.55,21748.0
2016-06-24 10:55:00,56.55,56.6,56.46,56.48,29389.0,56.55,56.6,56.46,56.48,29389.0
2016-06-24 11:00:00,56.49,56.53,56.43,56.47,85807.0,56.49,56.53,56.43,56.47,85807.0
2016-06-24 11:05:00,56.49,56.57,56.46,56.56,47768.0,56.49,56.57,56.46,56.56,47768.0
2016-06-24 11:10:00,56.55,56.56,56.47,56.51,20705.0,56.55,56.56,56.47,56.51,20705.0
2016-06-24 11:15:00,56.51,56.52,56.45,56.48,48316.0,56.51,56.52,56.45,56.48,48316.0
2016-06-24 11:20:00,56.48,56.49,56.15,56.24,78110.0,56.48,56.49,56.15,56.24,78110.0
2016-06-24 11:25:00,56.23,56.34,56.17,56.32,13709.0,56.23,56.34,56.17,56.32,13709.0
2016-06-24 11:30:00,56.34,56.39,56.29,56.31,13767.0,56.34,56.39,56.29,56.31,13767.0
2016-06-24 11:35:00,56.31,56.35,56.23,56.26,47238.0,56.31,56.35,56.23,56.26,47238.0
2016-06-24 11:40:00,56.3,56.3,56.06,56.13,10755.0,56.3,56.3,56.06,56.13,10755.0
2016-06-24 11:45:00,56.13,56.28,56.05,56.07,21498.0,56.13,56.28,56.05,56.07,21498.0
2016-06-24 11:50:00,56.08,56.1,55.98,56.02,18292.0,56.08,56.1,55.98,56.02,18292.0
2016-06-24 11:55:00,56.04,56.07,55.99,56.0,15386.0,56.04,56.07,55.99,56.0,15386.0
2016-06-24 12:00:00,56.0,56.0,55.92,55.94,20847.0,56.0,56.0,55.92,55.94,20847.0
2016-06-24 12:05:00,55.95,55.98,55.8,55.81,16133.0,55.95,55.98,55.8,55.81,16133.0
2016-06-24 12:10:00,55.83,55.83,55.73,55.79,36205.0,55.83,55.83,55.73,55.79,36205.0
2016-06-24 12:15:00,55.8,55.82,55.75,55.82,8111.0,55.8,55.82,55.75,55.82,8111.0
2016-06-24 12:20:00,55.82,55.85,55.77,55.79,39481.0,55.82,55.85,55.77,55.79,39481.0
2016-06-24 12:25:00,55.78,55.83,55.75,55.78,7798.0,55.78,55.83,55.75,55.78,7798.0
2016-06-24 12:30:00,55.79,55.8,55.66,55.68,21040.0,55.79,55.8,55.66,55.68,21040.0
2016-06-24 12:35:00,55.68,55.72,55.63,55.64,14878.0,55.68,55.72,55.63,55.64,14878.0
2016-06-24 12:40:00,55.64,55.64,55.5,55.51,10686.0,55.64,55.64,55.5,55.51,10686.0
2016-06-24 12:45:00,55.5,55.51,55.31,55.31,21540.0,55.5,55.51,55.31,55.31,21540.0
2016-06-24 12:50:00,55.33,55.33,55.2,55.25,19422.0,55.33,55.33,55.2,55.25,19422.0
2016-06-24 12:55:00,55.23,55.25,55.09,55.14,21813.0,55.23,55.25,55.09,55.14,21813.0
2016-06-24 13:00:00,55.15,55.22,55.13,55.17,23143.0,55.15,55.22,55.13,55.17,23143.0
2016-06-24 13:05:00,55.16,55.19,55.08,55.09,14114.0,55.16,55.19,55.08,55.09,14114.0
2016-06-24 13:10:00,55.08,55.18,55.03,55.16,21630.0,55.08,55.18,55.03,55.16,21630.0
2016-06-24 13:15:00,55.19,55.23,55.09,55.11,13627.0,55.19,55.23,55.09,55.11,13627.0
2016-06-24 13:20:00,55.11,55.14,55.04,55.07,6718.0,55.11,55.14,55.04,55.07,6718.0
2016-06-24 13:25:00,55.08,55.14,55.05,55.09,15868.0,55.08,55.14,55.05,55.09,15868.0
2016-06-24 13:30:00,55.09,55.2,55.09,55.18,19347.0,55.09,55.2,55.09,55.18,19347.0
2016-06-24 13:35:00,55.19,55.25,55.17,55.21,11747.0,55.19,55.25,55.17,55.21,11747.0
2016-06-24 13:40:00,55.22,55.28,55.19,55.26,21742.0,55.22,55.28,55.19,55.26,21742.0
2016-06-24 13:45:00,55.24,55.24,55.13,55.16,17667.0,55.24,55.24,55.13,55.16,17667.0
2016-06-24 13:50:00,55.17,55.17,55.05,55.08,10520.0,55.17,55.17,55.05,55.08,10520.0
2016-06-24 13:55:00,55.09,55.12,55.04,55.08,12880.0,55.09,55.12,55.04,55.08,12880.0
2016-06-24 14:00:00,55.09,55.2,55.09,55.19,14234.0,55.09,55.2,55.09,55.19,14234.0
2016-06-24 14:05:00,55.18,55.21,55.09,55.11,14253.0,55.18,55.21,55.09,55.11,14253.0
2016-06-24 14:10:00,55.11,55.13,55.03,55.05,71473.0,55.11,55.13,55.03,55.05,71473.0
2016-06-24 14:15:00,55.05,55.05,54.89,54.92,21623.0,55.05,55.05,54.89,54.92,21623.0
2016-06-24 14:20:00,54.89,54.9,54.74,54.76,15400.0,54.89,54.9,54.74,54.76,15400.0
2016-06-24 14:25:00,54.76,54.8,54.68,54.7,29623.0,54.76,54.8,54.68,54.7,29623.0
2016-06-24 14:30:00,54.7,54.72,54.45,54.5,122780.0,54.7,54.72,54.45,54.5,122780.0
2016-06-24 14:35:00,54.49,54.5,54.29,54.29,61211.0,54.49,54.5,54.29,54.29,61211.0
2016-06-24 14:40:00,54.31,54.49,54.29,54.48,40123.0,54.31,54.49,54.29,54.48,40123.0
2016-06-24 14:45:00,54.47,54.47,54.36,54.38,122865.0,54.47,54.47,54.36,54.38,122865.0
2016-06-24 14:50:00,54.39,54.48,54.35,54.48,37085.0,54.39,54.48,54.35,54.48,37085.0
2016-06-24 14:55:00,54.47,54.6,54.41,54.42,24203.0,54.47,54.6,54.41,54.42,24203.0
2016-06-24 15:00:00,54.41,54.52,54.38,54.44,27138.0,54.41,54.52,54.38,54.44,27138.0
2016-06-24 15:05:00,54.45,54.46,54.33,54.35,20171.0,54.45,54.46,54.33,54.35,20171.0
2016-06-24 15:10:00,54.35,54.35,54.13,54.2,37154.0,54.35,54.35,54.13,54.2,37154.0
2016-06-24 15:15:00,54.19,54.19,53.92,53.95,42460.0,54.19,54.19,53.92,53.95,42460.0
2016-06-24 15:20:00,53.95,54.01,53.91,53.94,57193.0,53.95,54.01,53.91,53.94,57193.0
2016-06-24 15:25:00,53.94,53.98,53.89,53.93,42199.0,53.94,53.98,53.89,53.93,42199.0
2016-06-24 15:30:00,53.92,53.97,53.89,53.95,57251.0,53.92,53.97,53.89,53.95,57251.0
2016-06-24 15:35:00,53.96,54.05,53.85,53.94,87315.0,53.96,54.05,53.85,53.94,87315.0
2016-06-24 15:40:00,53.91,54.23,53.89,54.23,172845.0,53.91,54.23,53.89,54.23,172845.0
2016-06-24 15:45:00,54.22,54.42,54.17,54.38,139375.0,54.22,54.42,54.17,54.38,139375.0
2016-06-24 15:50:00,54.38,54.46,54.31,54.39,218381.0,54.38,54.46,54.31,54.39,218381.0
2016-06-24 15:55:00,54.4,54.4,54.02,54.04,332587.0,54.4,54.4,54.02,54.04,332587.0
2016-06-27 09:30:00,53.34,53.54,52.21,52.23,47960.0,53.34,53.54,52.21,52.23,47960.0
2016-06-27 09:35:00,52.24,52.25,51.57,51.77,160137.0,52.24,52.25,51.57,51.77,160137.0
2016-06-27 09:40:00,51.72,51.85,51.32,51.43,79184.0,51.72,51.85,51.32,51.43,79184.0
2016-06-27 09:45:00,51.44,51.5,51.18,51.23,97449.0,51.44,51.5,51.18,51.23,97449.0
2016-06-27 09:50:00,51.23,51.33,51.11,51.15,43996.0,51.23,51.33,51.11,51.15,43996.0
2016-06-27 09:55:00,51.12,51.25,51.08,51.15,25703.0,51.12,51.25,51.08,51.15,25703.0
2016-06-27 10:00:00,51.13,51.31,51.09,51.13,85801.0,51.13,51.31,51.09,51.13,85801.0
2016-06-27 10:05:00,51.1,51.11,50.64,50.69,65593.0,51.1,51.11,50.64,50.69,65593.0
2016-06-27 10:10:00,50.69,50.76,50.38,50.39,204375.0,50.69,50.76,50.38,50.39,204375.0
2016-06-27 10:15:00,50.4,50.72,50.39,50.69,44937.0,50.4,50.72,50.39,50.69,44937.0
2016-06-27 10:20:00,50.68,50.9,50.68,50.89,149452.0,50.68,50.9,50.68,50.89,149452.0
2016-06-27 10:25:00,50.89,50.96,50.89,50.93,77551.0,50.89,50.96,50.89,50.93,77551.0
2016-06-27 10:30:00,50.91,50.94,50.68,50.72,57757.0,50.91,50.94,50.68,50.72,57757.0
2016-06-27 10:35:00,50.72,50.93,50.69,50.77,39480.0,50.72,50.93,50.69,50.77,39480.0
2016-06-27 10:40:00,50.78,50.89,50.67,50.75,29330.0,50.78,50.89,50.67,50.75,29330.0
2016-06-27 10:45:00,50.75,50.81,50.56,50.6,33341.0,50.75,50.81,50.56,50.6,33341.0
2016-06-27 10:50:00,50.59,50.68,50.57,50.67,59305.0,50.59,50.68,50.57,50.67,59305.0
2016-06-27 10:55:00,50.68,50.68,50.54,50.64,119143.0,50.68,50.68,50.54,50.64,119143.0
2016-06-27 11:00:00,50.64,50.71,50.55,50.67,43326.0,50.64,50.71,50.55,50.67,43326.0
2016-06-27 11:05:00,50.67,50.74,50.62,50.69,44014.0,50.67,50.74,50.62,50.69,44014.0
2016-06-27 11:10:00,50.68,50.69,50.26,50.3,72934.0,50.68,50.69,50.26,50.3,72934.0
2016-06-27 11:15:00,50.3,50.3,49.94,49.95,119275.0,50.3,50.3,49.94,49.95,119275.0
2016-06-27 11:20:00,49.95,50.0,49.82,49.87,27101.0,49.95,50.0,49.82,49.87,27101.0
2016-06-27 11:25:00,49.86,50.18,49.84,50.18,76916.0,49.86,50.18,49.84,50.18,76916.0
2016-06-27 11:30:00,50.18,50.43,50.12,50.32,34713.0,50.18,50.43,50.12,50.32,34713.0
2016-06-27 11:35:00,50.34,50.46,50.27,50.45,37496.0,50.34,50.46,50.27,50.45,37496.0
2016-06-27 11:40:00,50.41,50.58,50.38,50.58,46645.0,50.41,50.58,50.38,50.58,46645.0
2016-06-27 11:45:00,50.59,50.63,50.51,50.55,39920.0,50.59,50.63,50.51,50.55,39920.0
2016-06-27 11:50:00,50.58,50.59,50.38,50.4,27286.0,50.58,50.59,50.38,50.4,27286.0
2016-06-27 11:55:00,50.38,50.51,50.28,50.34,23722.0,50.38,50.51,50.28,50.34,23722.0
2016-06-27 12:00:00,50.33,50.37,50.26,50.29,27071.0,50.33,50.37,50.26,50.29,27071.0
2016-06-27 12:05:00,50.3,50.31,50.22,50.22,10460.0,50.3,50.31,50.22,50.22,10460.0
2016-06-27 12:10:00,50.23,50.23,50.11,50.15,12060.0,50.23,50.23,50.11,50.15,12060.0
2016-06-27 12:15:00,50.14,50.28,50.13,50.24,12003.0,50.14,50.28,50.13,50.24,12003.0
2016-06-27 12:20:00,50.23,50.24,50.16,50.21,5514.0,50.23,50.24,50.16,50.21,5514.0
2016-06-27 12:25:00,50.21,50.47,50.21,50.46,60100.0,50.21,50.47,50.21,50.46,60100.0
2016-06-27 12:30:00,50.48,50.49,50.44,50.45,33795.0,50.48,50.49,50.44,50.45,33795.0
2016-06-27 12:35:00,50.45,50.47,50.34,50.41,77722.0,50.45,50.47,50.34,50.41,77722.0
2016-06-27 12:40:00,50.4,50.46,50.39,50.41,83282.0,50.4,50.46,50.39,50.41,83282.0
2016-06-27 12:45:00,50.41,50.51,50.39,50.5,28947.0,50.41,50.51,50.39,50.5,28947.0
2016-06-27 12:50:00,50.51,50.61,50.47,50.6,30560.0,50.51,50.61,50.47,50.6,30560.0
2016-06-27 12:55:00,50.6,50.68,50.58,50.63,18543.0,50.6,50.68,50.58,50.63,18543.0
2016-06-27 13:00:00,50.62,50.65,50.55,50.59,13764.0,50.62,50.65,50.55,50.59,13764.0
2016-06-27 13:05:00,50.57,50.62,50.49,50.49,12976.0,50.57,50.62,50.49,50.49,12976.0
2016-06-27 13:10:00,50.51,50.51,50.43,50.49,20603.0,50.51,50.51,50.43,50.49,20603.0
2016-06-27 13:15:00,50.48,50.59,50.48,50.56,12425.0,50.48,50.59,50.48,50.56,12425.0
2016-06-27 13:20:00,50.58,50.62,50.56,50.58,7038.0,50.58,50.62,50.56,50.58,7038.0
2016-06-27 13:25:00,50.57,50.67,50.56,50.66,17131.0,50.57,50.67,50.56,50.66,17131.0
2016-06-27 13:30:00,50.68,50.7,50.57,50.64,36183.0,50.68,50.7,50.57,50.64,36183.0
2016-06-27 13:35:00,50.63,50.69,50.59,50.64,30799.0,50.63,50.69,50.59,50.64,30799.0
2016-06-27 13:40:00,50.64,50.66,50.55,50.59,45233.0,50.64,50.66,50.55,50.59,45233.0
2016-06-27 13:45:00,50.58,50.62,50.55,50.59,22588.0,50.58,50.62,50.55,50.59,22588.0
2016-06-27 13:50:00,50.58,50.65,50.58,50.65,15687.0,50.58,50.65,50.58,50.65,15687.0
2016-06-27 13:55:00,50.65,50.65,50.56,50.59,22941.0,50.65,50.65,50.56,50.59,22941.0
2016-06-27 14:00:00,50.58,50.6,50.48,50.59,47938.0,50.58,50.6,50.48,50.59,47938.0
2016-06-27 14:05:00,50.59,50.61,50.51,50.55,53087.0,50.59,50.61,50.51,50.55,53087.0
2016-06-27 14:10:00,50.57,50.61,50.52,50.56,31485.0,50.57,50.61,50.52,50.56,31485.0
2016-06-27 14:15:00,50.54,50.59,50.51,50.52,40535.0,50.54,50.59,50.51,50.52,40535.0
2016-06-27 14:20:00,50.54,50.62,50.52,50.53,19715.0,50.54,50.62,50.52,50.53,19715.0
2016-06-27 14:25:00,50.52,50.65,50.51,50.64,19606.0,50.52,50.65,50.51,50.64,19606.0
2016-06-27 14:30:00,50.65,50.65,50.58,50.6,34905.0,50.65,50.65,50.58,50.6,34905.0
2016-06-27 14:35:00,50.6,50.6,50.4,50.48,42638.0,50.6,50.6,50.4,50.48,42638.0
2016-06-27 14:40:00,50.47,50.51,50.41,50.47,31132.0,50.47,50.51,50.41,50.47,31132.0
2016-06-27 14:45:00,50.47,50.47,50.22,50.25,32801.0,50.47,50.47,50.22,50.25,32801.0
2016-06-27 14:50:00,50.26,50.27,50.19,50.21,32497.0,50.26,50.27,50.19,50.21,32497.0
2016-06-27 14:55:00,50.22,50.22,50.14,50.17,46518.0,50.22,50.22,50.14,50.17,46518.0
2016-06-27 15:00:00,50.18,50.36,50.18,50.36,53039.0,50.18,50.36,50.18,50.36,53039.0
2016-06-27 15:05:00,50.35,50.43,50.35,50.4,49382.0,50.35,50.43,50.35,50.4,49382.0
2016-06-27 15:10:00,50.4,50.5,50.4,50.48,27974.0,50.4,50.5,50.4,50.48,27974.0
2016-06-27 15:15:00,50.48,50.48,50.35,50.35,27558.0,50.48,50.48,50.35,50.35,27558.0
2016-06-27 15:20:00,50.35,50.36,50.27,50.31,56377.0,50.35,50.36,50.27,50.31,56377.0
2016-06-27 15:25:00,50.31,50.46,50.31,50.42,66496.0,50.31,50.46,50.31,50.42,66496.0
2016-06-27 15:30:00,50.43,50.44,50.34,50.42,77001.0,50.43,50.44,50.34,50.42,77001.0
2016-06-27 15:35:00,50.42,50.57,50.41,50.57,78378.0,50.42,50.57,50.41,50.57,78378.0
2016-06-27 15:40:00,50.57,50.63,50.55,50.62,68270.0,50.57,50.63,50.55,50.62,68270.0
2016-06-27 15:45:00,50.61,50.68,50.6,50.64,100987.0,50.61,50.68,50.6,50.64,100987.0
2016-06-27 15:50:00,50.64,50.64,50.55,50.63,135094.0,50.64,50.64,50.55,50.63,135094.0
2016-06-27 15:55:00,50.64,50.64,50.5,50.56,238749.0,50.64,50.64,50.5,50.56,238749.0
2016-06-28 09:30:00,51.12,51.39,51.03,51.08,45653.0,51.12,51.39,51.03,51.08,45653.0
2016-06-28 09:35:00,51.13,51.48,51.07,51.48,17994.0,51.13,51.48,51.07,51.48,17994.0
2016-06-28 09:40:00,51.48,51.59,51.25,51.5,24086.0,51.48,51.59,51.25,51.5,24086.0
2016-06-28 09:45:00,51.46,51.71,51.44,51.68,39533.0,51.46,51.71,51.44,51.68,39533.0
2016-06-28 09:50:00,51.67,51.89,51.56,51.84,29244.0,51.67,51.89,51.56,51.84,29244.0
2016-06-28 09:55:00,51.86,51.95,51.83,51.87,17590.0,51.86,51.95,51.83,51.87,17590.0
2016-06-28 10:00:00,51.89,51.96,51.81,51.9,18221.0,51.89,51.96,51.81,51.9,18221.0
2016-06-28 10:05:00,51.89,51.91,51.5,51.53,38766.0,51.89,51.91,51.5,51.53,38766.0
2016-06-28 10:10:00,51.54,51.58,51.4,51.44,29680.0,51.54,51.58,51.4,51.44,29680.0
2016-06-28 10:15:00,51.42,51.51,51.4,51.43,31614.0,51.42,51.51,51.4,51.43,31614.0
2016-06-28 10:20:00,51.45,51.48,51.28,51.28,27677.0,51.45,51.48,51.28,51.28,27677.0
2016-06-28 10:25:00,51.26,51.27,51.18,51.19,12413.0,51.26,51.27,51.18,51.19,12413.0
2016-06-28 10:30:00,51.2,51.25,51.13,51.18,26050.0,51.2,51.25,51.13,51.18,26050.0
2016-06-28 10:35:00,51.17,51.24,51.06,51.06,24946.0,51.17,51.24,51.06,51.06,24946.0
2016-06-28 10:40:00,51.04,51.08,50.96,51.08,29810.0,51.04,51.08,50.96,51.08,29810.0
2016-06-28 10:45:00,51.07,51.17,51.07,51.15,12515.0,51.07,51.17,51.07,51.15,12515.0
2016-06-28 10:50:00,51.16,51.21,51.11,51.18,15966.0,51.16,51.21,51.11,51.18,15966.0
2016-06-28 10:55:00,51.18,51.19,51.02,51.04,13854.0,51.18,51.19,51.02,51.04,13854.0
2016-06-28 11:00:00,51.04,51.06,50.86,50.86,24142.0,51.04,51.06,50.86,50.86,24142.0
2016-06-28 11:05:00,50.85,50.86,50.71,50.71,25915.0,50.85,50.86,50.71,50.71,25915.0
2016-06-28 11:10:00,50.71,50.8,50.7,50.71,21206.0,50.71,50.8,50.7,50.71,21206.0
2016-06-28 11:15:00,50.72,50.72,50.63,50.68,28720.0,50.72,50.72,50.63,50.68,28720.0
2016-06-28 11:20:00,50.67,50.75,50.63,50.63,10398.0,50.67,50.75,50.63,50.63,10398.0
2016-06-28 11:25:00,50.64,50.64,50.42,50.44,18212.0,50.64,50.64,50.42,50.44,18212.0
2016-06-28 11:30:00,50.44,50.55,50.44,50.49,20277.0,50.44,50.55,50.44,50.49,20277.0
2016-06-28 11:35:00,50.48,50.55,50.46,50.48,12068.0,50.48,50.55,50.46,50.48,12068.0
2016-06-28 11:40:00,50.5,50.55,50.45,50.48,32504.0,50.5,50.55,50.45,50.48,32504.0
2016-06-28 11:45:00,50.48,50.76,50.47,50.74,48634.0,50.48,50.76,50.47,50.74,48634.0
2016-06-28 11:50:00,50.75,50.79,50.72,50.78,7942.0,50.75,50.79,50.72,50.78,7942.0
2016-06-28 11:55:00,50.81,50.97,50.81,50.89,107725.0,50.81,50.97,50.81,50.89,107725.0
2016-06-28 12:00:00,50.91,51.04,50.91,51.0,16416.0,50.91,51.04,50.91,51.0,16416.0
2016-06-28 12:05:00,50.98,51.05,50.98,51.01,14076.0,50.98,51.05,50.98,51.01,14076.0
2016-06-28 12:10:00,51.02,51.08,50.99,51.07,17288.0,51.02,51.08,50.99,51.07,17288.0
2016-06-28 12:15:00,51.07,51.16,51.07,51.12,12600.0,51.07,51.16,51.07,51.12,12600.0
2016-06-28 12:20:00,51.11,51.17,51.04,51.04,12342.0,51.11,51.17,51.04,51.04,12342.0
2016-06-28 12:25:00,51.04,51.06,50.97,51.02,5859.0,51.04,51.06,50.97,51.02,5859.0
2016-06-28 12:30:00,51.03,51.17,51.02,51.16,13303.0,51.03,51.17,51.02,51.16,13303.0
2016-06-28 12:35:00,51.16,51.25,51.16,51.24,15012.0,51.16,51.25,51.16,51.24,15012.0
2016-06-28 12:40:00,51.26,51.37,51.24,51.24,15700.0,51.26,51.37,51.24,51.24,15700.0
2016-06-28 12:45:00,51.24,51.25,51.16,51.16,12443.0,51.24,51.25,51.16,51.16,12443.0
2016-06-28 12:50:00,51.17,51.29,51.16,51.28,7137.0,51.17,51.29,51.16,51.28,7137.0
2016-06-28 12:55:00,51.28,51.3,51.24,51.26,11136.0,51.28,51.3,51.24,51.26,11136.0
2016-06-28 13:00:00,51.25,51.26,51.18,51.21,9911.0,51.25,51.26,51.18,51.21,9911.0
2016-06-28 13:05:00,51.22,51.26,51.18,51.2,15630.0,51.22,51.26,51.18,51.2,15630.0
2016-06-28 13:10:00,51.19,51.29,51.19,51.28,9448.0,51.19,51.29,51.19,51.28,9448.0
2016-06-28 13:15:00,51.27,51.27,51.15,51.18,8400.0,51.27,51.27,51.15,51.18,8400.0
2016-06-28 13:20:00,51.2,51.21,51.02,51.07,29200.0,51.2,51.21,51.02,51.07,29200.0
2016-06-28 13:25:00,51.07,51.14,51.05,51.07,7443.0,51.07,51.14,51.05,51.07,7443.0
2016-06-28 13:30:00,51.07,51.15,51.03,51.13,15495.0,51.07,51.15,51.03,51.13,15495.0
2016-06-28 13:35:00,51.13,51.18,51.12,51.13,13337.0,51.13,51.18,51.12,51.13,13337.0
2016-06-28 13:40:00,51.13,51.16,51.09,51.09,11950.0,51.13,51.16,51.09,51.09,11950.0
2016-06-28 13:45:00,51.08,51.09,51.02,51.03,12503.0,51.08,51.09,51.02,51.03,12503.0
2016-06-28 13:50:00,51.03,51.05,50.99,51.04,4648.0,51.03,51.05,50.99,51.04,4648.0
2016-06-28 13:55:00,51.04,51.06,51.03,51.05,11605.0,51.04,51.06,51.03,51.05,11605.0
2016-06-28 14:00:00,51.04,51.09,51.0,51.01,20185.0,51.04,51.09,51.0,51.01,20185.0
2016-06-28 14:05:00,51.02,51.13,51.0,51.12,27881.0,51.02,51.13,51.0,51.12,27881.0
2016-06-28 14:10:00,51.12,51.13,51.04,51.09,26003.0,51.12,51.13,51.04,51.09,26003.0
2016-06-28 14:15:00,51.08,51.15,51.08,51.15,14967.0,51.08,51.15,51.08,51.15,14967.0
2016-06-28 14:20:00,51.15,51.16,51.09,51.1,9700.0,51.15,51.16,51.09,51.1,9700.0
2016-06-28 14:25:00,51.1,51.18,51.08,51.17,13102.0,51.1,51.18,51.08,51.17,13102.0
2016-06-28 14:30:00,51.17,51.27,51.13,51.25,21729.0,51.17,51.27,51.13,51.25,21729.0
2016-06-28 14:35:00,51.25,51.36,51.24,51.32,18549.0,51.25,51.36,51.24,51.32,18549.0
2016-06-28 14:40:00,51.32,51.35,51.25,51.28,14188.0,51.32,51.35,51.25,51.28,14188.0
2016-06-28 14:45:00,51.28,51.39,51.28,51.39,13675.0,51.28,51.39,51.28,51.39,13675.0
2016-06-28 14:50:00,51.4,51.56,51.39,51.56,22733.0,51.4,51.56,51.39,51.56,22733.0
2016-06-28 14:55:00,51.56,51.66,51.54,51.63,27345.0,51.56,51.66,51.54,51.63,27345.0
2016-06-28 15:00:00,51.63,51.73,51.61,51.72,31528.0,51.63,51.73,51.61,51.72,31528.0
2016-06-28 15:05:00,51.72,51.82,51.72,51.78,24921.0,51.72,51.82,51.72,51.78,24921.0
2016-06-28 15:10:00,51.77,51.88,51.75,51.85,27225.0,51.77,51.88,51.75,51.85,27225.0
2016-06-28 15:15:00,51.86,51.86,51.72,51.72,77166.0,51.86,51.86,51.72,51.72,77166.0
2016-06-28 15:20:00,51.72,51.72,51.55,51.55,27588.0,51.72,51.72,51.55,51.55,27588.0
2016-06-28 15:25:00,51.55,51.56,51.45,51.52,24237.0,51.55,51.56,51.45,51.52,24237.0
2016-06-28 15:30:00,51.52,51.61,51.41,51.44,43961.0,51.52,51.61,51.41,51.44,43961.0
2016-06-28 15:35:00,51.44,51.52,51.4,51.49,32519.0,51.44,51.52,51.4,51.49,32519.0
2016-06-28 15:40:00,51.5,51.55,51.45,51.48,46219.0,51.5,51.55,51.45,51.48,46219.0
2016-06-28 15:45:00,51.48,51.55,51.47,51.52,32041.0,51.48,51.55,51.47,51.52,32041.0
2016-06-28 15:50:00,51.5,51.52,51.39,51.43,72467.0,51.5,51.52,51.39,51.43,72467.0
2016-06-28 15:55:00,51.43,51.49,51.42,51.48,110840.0,51.43,51.49,51.42,51.48,110840.0
2016-06-29 09:30:00,51.82,52.13,51.76,51.92,33152.0,51.82,52.13,51.76,51.92,33152.0
2016-06-29 09:35:00,51.92,52.1,51.55,51.69,19644.0,51.92,52.1,51.55,51.69,19644.0
2016-06-29 09:40:00,51.76,51.88,51.68,51.76,10816.0,51.76,51.88,51.68,51.76,10816.0
2016-06-29 09:45:00,51.83,52.07,51.75,52.07,9179.0,51.83,52.07,51.75,52.07,9179.0
2016-06-29 09:50:00,52.08,52.41,52.08,52.35,26859.0,52.08,52.41,52.08,52.35,26859.0
2016-06-29 09:55:00,52.36,52.55,52.36,52.45,32326.0,52.36,52.55,52.36,52.45,32326.0
2016-06-29 10:00:00,52.45,52.55,52.36,52.49,20543.0,52.45,52.55,52.36,52.49,20543.0
2016-06-29 10:05:00,52.52,52.53,52.24,52.26,24905.0,52.52,52.53,52.24,52.26,24905.0
2016-06-29 10:10:00,52.25,52.41,52.25,52.32,22916.0,52.25,52.41,52.25,52.32,22916.0
2016-06-29 10:15:00,52.31,52.31,52.1,52.16,18367.0,52.31,52.31,52.1,52.16,18367.0
2016-06-29 10:20:00,52.16,52.22,52.14,52.21,17031.0,52.16,52.22,52.14,52.21,17031.0
2016-06-29 10:25:00,52.22,52.22,52.09,52.09,44615.0,52.22,52.22,52.09,52.09,44615.0
2016-06-29 10:30:00,52.07,52.22,52.07,52.21,48979.0,52.07,52.22,52.07,52.21,48979.0
2016-06-29 10:35:00,52.2,52.22,51.95,51.97,14725.0,52.2,52.22,51.95,51.97,14725.0
2016-06-29 10:40:00,51.98,52.09,51.98,52.03,14431.0,51.98,52.09,51.98,52.03,14431.0
2016-06-29 10:45:00,52.03,52.23,52.0,52.23,24837.0,52.03,52.23,52.0,52.23,24837.0
2016-06-29 10:50:00,52.24,52.33,52.23,52.32,51565.0,52.24,52.33,52.23,52.32,51565.0
2016-06-29 10:55:00,52.32,52.4,52.31,52.39,31845.0,52.32,52.4,52.31,52.39,31845.0
2016-06-29 11:00:00,52.4,52.62,52.38,52.62,68816.0,52.4,52.62,52.38,52.62,68816.0
2016-06-29 11:05:00,52.62,52.62,52.52,52.52,17005.0,52.62,52.62,52.52,52.52,17005.0
2016-06-29 11:10:00,52.52,52.73,52.52,52.72,19212.0,52.52,52.73,52.52,52.72,19212.0
2016-06-29 11:15:00,52.73,52.76,52.63,52.64,19470.0,52.73,52.76,52.63,52.64,19470.0
2016-06-29 11:20:00,52.63,52.68,52.59,52.65,21741.0,52.63,52.68,52.59,52.65,21741.0
2016-06-29 11:25:00,52.67,52.7,52.65,52.68,21301.0,52.67,52.7,52.65,52.68,21301.0
2016-06-29 11:30:00,52.7,52.76,52.62,52.76,25076.0,52.7,52.76,52.62,52.76,25076.0
2016-06-29 11:35:00,52.77,52.89,52.77,52.88,53685.0,52.77,52.89,52.77,52.88,53685.0
2016-06-29 11:40:00,52.89,52.96,52.89,52.93,27525.0,52.89,52.96,52.89,52.93,27525.0
2016-06-29 11:45:00,52.95,52.97,52.9,52.94,53585.0,52.95,52.97,52.9,52.94,53585.0
2016-06-29 11:50:00,52.94,53.05,52.93,53.03,79056.0,52.94,53.05,52.93,53.03,79056.0
2016-06-29 11:55:00,53.03,53.17,53.01,53.17,32586.0,53.03,53.17,53.01,53.17,32586.0
2016-06-29 12:00:00,53.16,53.16,53.1,53.1,16080.0,53.16,53.16,53.1,53.1,16080.0
2016-06-29 12:05:00,53.08,53.16,53.07,53.15,7158.0,53.08,53.16,53.07,53.15,7158.0
2016-06-29 12:10:00,53.15,53.21,53.1,53.19,16093.0,53.15,53.21,53.1,53.19,16093.0
2016-06-29 12:15:00,53.2,53.28,53.15,53.24,42546.0,53.2,53.28,53.15,53.24,42546.0
2016-06-29 12:20:00,53.23,53.28,53.23,53.26,8892.0,53.23,53.28,53.23,53.26,8892.0
2016-06-29 12:25:00,53.25,53.25,53.21,53.22,4300.0,53.25,53.25,53.21,53.22,4300.0
2016-06-29 12:30:00,53.22,53.22,53.12,53.12,13629.0,53.22,53.22,53.12,53.12,13629.0
2016-06-29 12:35:00,53.11,53.12,53.03,53.07,35955.0,53.11,53.12,53.03,53.07,35955.0
2016-06-29 12:40:00,53.05,53.05,52.96,52.99,9106.0,53.05,53.05,52.96,52.99,9106.0
2016-06-29 12:45:00,52.98,53.01,52.93,52.97,7354.0,52.98,53.01,52.93,52.97,7354.0
2016-06-29 12:50:00,52.96,53.0,52.96,52.99,9350.0,52.96,53.0,52.96,52.99,9350.0
2016-06-29 12:55:00,52.99,53.03,52.96,52.97,12504.0,52.99,53.03,52.96,52.97,12504.0
2016-06-29 13:00:00,52.96,52.96,52.92,52.96,31157.0,52.96,52.96,52.92,52.96,31157.0
2016-06-29 13:05:00,52.96,53.01,52.92,52.92,25124.0,52.96,53.01,52.92,52.92,25124.0
2016-06-29 13:10:00,52.92,52.93,52.88,52.9,15872.0,52.92,52.93,52.88,52.9,15872.0
2016-06-29 13:15:00,52.89,53.05,52.89,53.05,22512.0,52.89,53.05,52.89,53.05,22512.0
2016-06-29 13:20:00,53.06,53.12,53.06,53.12,9554.0,53.06,53.12,53.06,53.12,9554.0
2016-06-29 13:25:00,53.13,53.17,53.05,53.15,15128.0,53.13,53.17,53.05,53.15,15128.0
2016-06-29 13:30:00,53.15,53.24,53.12,53.13,22371.0,53.15,53.24,53.12,53.13,22371.0
2016-06-29 13:35:00,53.12,53.15,53.06,53.13,16909.0,53.12,53.15,53.06,53.13,16909.0
2016-06-29 13:40:00,53.14,53.16,53.08,53.14,22573.0,53.14,53.16,53.08,53.14,22573.0
2016-06-29 13:45:00,53.14,53.24,53.14,53.22,32190.0,53.14,53.24,53.14,53.22,32190.0
2016-06-29 13:50:00,53.22,53.25,53.17,53.23,5592.0,53.22,53.25,53.17,53.23,5592.0
2016-06-29 13:55:00,53.23,53.4,53.19,53.39,32999.0,53.23,53.4,53.19,53.39,32999.0
2016-06-29 14:00:00,53.37,53.38,53.28,53.3,22976.0,53.37,53.38,53.28,53.3,22976.0
2016-06-29 14:05:00,53.29,53.4,53.21,53.33,26866.0,53.29,53.4,53.21,53.33,26866.0
2016-06-29 14:10:00,53.32,53.36,53.29,53.33,13435.0,53.32,53.36,53.29,53.33,13435.0
2016-06-29 14:15:00,53.33,53.33,53.26,53.26,8449.0,53.33,53.33,53.26,53.26,8449.0
2016-06-29 14:20:00,53.26,53.39,53.26,53.39,15609.0,53.26,53.39,53.26,53.39,15609.0
2016-06-29 14:25:00,53.4,53.68,53.4,53.55,62239.0,53.4,53.68,53.4,53.55,62239.0
2016-06-29 14:30:00,53.57,53.62,53.53,53.53,18212.0,53.57,53.62,53.53,53.53,18212.0
2016-06-29 14:35:00,53.54,53.59,53.42,53.44,22316.0,53.54,53.59,53.42,53.44,22316.0
2016-06-29 14:40:00,53.44,53.45,53.42,53.42,7905.0,53.44,53.45,53.42,53.42,7905.0
2016-06-29 14:45:00,53.41,53.41,53.24,53.24,21320.0,53.41,53.41,53.24,53.24,21320.0
2016-06-29 14:50:00,53.24,53.31,53.17,53.22,10907.0,53.24,53.31,53.17,53.22,10907.0
2016-06-29 14:55:00,53.23,53.36,53.23,53.35,10681.0,53.23,53.36,53.23,53.35,10681.0
2016-06-29 15:00:00,53.34,53.35,53.3,53.34,17606.0,53.34,53.35,53.3,53.34,17606.0
2016-06-29 15:05:00,53.33,53.36,53.31,53.36,8787.0,53.33,53.36,53.31,53.36,8787.0
2016-06-29 15:10:00,53.36,53.42,53.35,53.37,10346.0,53.36,53.42,53.35,53.37,10346.0
2016-06-29 15:15:00,53.35,53.45,53.35,53.42,12250.0,53.35,53.45,53.35,53.42,12250.0
2016-06-29 15:20:00,53.43,53.43,53.29,53.29,20427.0,53.43,53.43,53.29,53.29,20427.0
2016-06-29 15:25:00,53.29,53.36,53.29,53.36,19673.0,53.29,53.36,53.29,53.36,19673.0
2016-06-29 15:30:00,53.36,53.37,53.24,53.33,29855.0,53.36,53.37,53.24,53.33,29855.0
2016-06-29 15:35:00,53.33,53.34,53.25,53.25,23337.0,53.33,53.34,53.25,53.25,23337.0
2016-06-29 15:40:00,53.25,53.28,53.16,53.22,41699.0,53.25,53.28,53.16,53.22,41699.0
2016-06-29 15:45:00,53.21,53.29,53.19,53.27,33759.0,53.21,53.29,53.19,53.27,33759.0
2016-06-29 15:50:00,53.27,53.3,53.15,53.19,41698.0,53.27,53.3,53.15,53.19,41698.0
2016-06-29 15:55:00,53.19,53.26,53.15,53.22,63638.0,53.19,53.26,53.15,53.22,63638.0
2016-06-30 09:30:00,53.3,53.63,53.08,53.21,18209.0,53.3,53.63,53.08,53.21,18209.0
2016-06-30 09:35:00,53.28,53.3,53.04,53.06,16899.0,53.28,53.3,53.04,53.06,16899.0
2016-06-30 09:40:00,53.06,53.4,52.99,53.25,17563.0,53.06,53.4,52.99,53.25,17563.0
2016-06-30 09:45:00,53.17,53.43,53.16,53.36,16906.0,53.17,53.43,53.16,53.36,16906.0
2016-06-30 09:50:00,53.34,53.34,53.11,53.17,7641.0,53.34,53.34,53.11,53.17,7641.0
2016-06-30 09:55:00,53.13,53.29,53.12,53.29,14641.0,53.13,53.29,53.12,53.29,14641.0
2016-06-30 10:00:00,53.29,53.29,53.15,53.15,11028.0,53.29,53.29,53.15,53.15,11028.0
2016-06-30 10:05:00,53.15,53.27,53.05,53.26,10110.0,53.15,53.27,53.05,53.26,10110.0
2016-06-30 10:10:00,53.26,53.38,53.24,53.37,17280.0,53.26,53.38,53.24,53.37,17280.0
2016-06-30 10:15:00,53.36,53.42,53.3,53.31,14349.0,53.36,53.42,53.3,53.31,14349.0
2016-06-30 10:20:00,53.32,53.4,53.23,53.33,11551.0,53.32,53.4,53.23,53.33,11551.0
2016-06-30 10:25:00,53.31,53.33,53.13,53.15,13975.0,53.31,53.33,53.13,53.15,13975.0
2016-06-30 10:30:00,53.14,53.22,53.13,53.16,28125.0,53.14,53.22,53.13,53.16,28125.0
2016-06-30 10:35:00,53.16,53.2,53.1,53.17,11631.0,53.16,53.2,53.1,53.17,11631.0
2016-06-30 10:40:00,53.15,53.16,53.02,53.08,13444.0,53.15,53.16,53.02,53.08,13444.0
2016-06-30 10:45:00,53.07,53.16,53.07,53.13,4722.0,53.07,53.16,53.07,53.13,4722.0
2016-06-30 10:50:00,53.11,53.3,53.11,53.27,9931.0,53.11,53.3,53.11,53.27,9931.0
2016-06-30 10:55:00,53.26,53.53,53.26,53.53,9300.0,53.26,53.53,53.26,53.53,9300.0
2016-06-30 11:00:00,53.54,53.7,53.51,53.68,17788.0,53.54,53.7,53.51,53.68,17788.0
2016-06-30 11:05:00,53.68,53.78,53.65,53.77,8878.0,53.68,53.78,53.65,53.77,8878.0
2016-06-30 11:10:00,53.81,53.81,53.6,53.66,18296.0,53.81,53.81,53.6,53.66,18296.0
2016-06-30 11:15:00,53.66,53.67,53.45,53.46,12618.0,53.66,53.67,53.45,53.46,12618.0
2016-06-30 11:20:00,53.46,53.5,53.39,53.44,10641.0,53.46,53.5,53.39,53.44,10641.0
2016-06-30 11:25:00,53.44,53.62,53.43,53.62,6915.0,53.44,53.62,53.43,53.62,6915.0
2016-06-30 11:30:00,53.61,53.76,53.6,53.74,11964.0,53.61,53.76,53.6,53.74,11964.0
2016-06-30 11:35:00,53.73,53.75,53.58,53.61,8109.0,53.73,53.75,53.58,53.61,8109.0
2016-06-30 11:40:00,53.6,53.63,53.55,53.55,8561.0,53.6,53.63,53.55,53.55,8561.0
2016-06-30 11:45:00,53.56,53.58,53.49,53.49,7471.0,53.56,53.58,53.49,53.49,7471.0
2016-06-30 11:50:00,53.49,53.5,53.37,53.43,7669.0,53.49,53.5,53.37,53.43,7669.0
2016-06-30 11:55:00,53.45,53.52,53.44,53.46,5585.0,53.45,53.52,53.44,53.46,5585.0
2016-06-30 12:00:00,53.49,53.62,53.49,53.55,9862.0,53.49,53.62,53.49,53.55,9862.0
2016-06-30 12:05:00,53.52,53.56,53.44,53.45,9264.0,53.52,53.56,53.44,53.45,9264.0
2016-06-30 12:10:00,53.46,53.57,53.46,53.57,4962.0,53.46,53.57,53.46,53.57,4962.0
2016-06-30 12:15:00,53.59,53.66,53.57,53.66,8220.0,53.59,53.66,53.57,53.66,8220.0
2016-06-30 12:20:00,53.63,53.71,53.61,53.71,7900.0,53.63,53.71,53.61,53.71,7900.0
2016-06-30 12:25:00,53.72,53.81,53.71,53.79,15120.0,53.72,53.81,53.71,53.79,15120.0
2016-06-30 12:30:00,53.81,53.83,53.77,53.79,6564.0,53.81,53.83,53.77,53.79,6564.0
2016-06-30 12:35:00,53.81,53.82,53.78,53.82,13058.0,53.81,53.82,53.78,53.82,13058.0
2016-06-30 12:40:00,53.81,53.82,53.74,53.78,10500.0,53.81,53.82,53.74,53.78,10500.0
2016-06-30 12:45:00,53.79,53.89,53.79,53.89,14687.0,53.79,53.89,53.79,53.89,14687.0
2016-06-30 12:50:00,53.89,54.01,53.89,53.91,23385.0,53.89,54.01,53.89,53.91,23385.0
2016-06-30 12:55:00,53.92,53.96,53.92,53.95,11400.0,53.92,53.96,53.92,53.95,11400.0
2016-06-30 13:00:00,53.95,53.99,53.9,53.92,14283.0,53.95,53.99,53.9,53.92,14283.0
2016-06-30 13:05:00,53.91,53.92,53.87,53.9,7874.0,53.91,53.92,53.87,53.9,7874.0
2016-06-30 13:10:00,53.88,53.89,53.8,53.86,15501.0,53.88,53.89,53.8,53.86,15501.0
2016-06-30 13:15:00,53.87,53.91,53.85,53.85,5653.0,53.87,53.91,53.85,53.85,5653.0
2016-06-30 13:20:00,53.86,53.86,53.79,53.79,12051.0,53.86,53.86,53.79,53.79,12051.0
2016-06-30 13:25:00,53.77,53.8,53.66,53.71,8040.0,53.77,53.8,53.66,53.71,8040.0
2016-06-30 13:30:00,53.73,53.79,53.72,53.79,12846.0,53.73,53.79,53.72,53.79,12846.0
2016-06-30 13:35:00,53.77,53.79,53.67,53.67,15539.0,53.77,53.79,53.67,53.67,15539.0
2016-06-30 13:40:00,53.68,53.73,53.67,53.73,13396.0,53.68,53.73,53.67,53.73,13396.0
2016-06-30 13:45:00,53.75,53.77,53.69,53.7,13178.0,53.75,53.77,53.69,53.7,13178.0
2016-06-30 13:50:00,53.7,53.73,53.61,53.65,14204.0,53.7,53.73,53.61,53.65,14204.0
2016-06-30 13:55:00,53.65,53.66,53.58,53.65,17134.0,53.65,53.66,53.58,53.65,17134.0
2016-06-30 14:00:00,53.64,53.68,53.59,53.62,23419.0,53.64,53.68,53.59,53.62,23419.0
2016-06-30 14:05:00,53.62,53.72,53.58,53.7,19986.0,53.62,53.72,53.58,53.7,19986.0
2016-06-30 14:10:00,53.69,53.74,53.65,53.65,28187.0,53.69,53.74,53.65,53.65,28187.0
2016-06-30 14:15:00,53.66,53.66,53.56,53.61,18531.0,53.66,53.66,53.56,53.61,18531.0
2016-06-30 14:20:00,53.61,53.72,53.6,53.71,15499.0,53.61,53.72,53.6,53.71,15499.0
2016-06-30 14:25:00,53.71,53.71,53.59,53.59,9822.0,53.71,53.71,53.59,53.59,9822.0
2016-06-30 14:30:00,53.6,53.69,53.6,53.63,14869.0,53.6,53.69,53.6,53.63,14869.0
2016-06-30 14:35:00,53.63,53.73,53.63,53.73,13759.0,53.63,53.73,53.63,53.73,13759.0
2016-06-30 14:40:00,53.72,53.86,53.72,53.86,16176.0,53.72,53.86,53.72,53.86,16176.0
2016-06-30 14:45:00,53.86,53.94,53.86,53.94,22879.0,53.86,53.94,53.86,53.94,22879.0
2016-06-30 14:50:00,53.94,53.98,53.93,53.97,12710.0,53.94,53.98,53.93,53.97,12710.0
2016-06-30 14:55:00,53.97,54.01,53.92,53.95,12819.0,53.97,54.01,53.92,53.95,12819.0
2016-06-30 15:00:00,53.96,54.01,53.94,53.95,14113.0,53.96,54.01,53.94,53.95,14113.0
2016-06-30 15:05:00,53.95,54.04,53.95,54.0,9166.0,53.95,54.04,53.95,54.0,9166.0
2016-06-30 15:10:00,54.0,54.01,53.89,53.95,22867.0,54.0,54.01,53.89,53.95,22867.0
2016-06-30 15:15:00,53.94,53.94,53.85,53.89,14530.0,53.94,53.94,53.85,53.89,14530.0
2016-06-30 15:20:00,53.88,53.9,53.84,53.87,20490.0,53.88,53.9,53.84,53.87,20490.0
2016-06-30 15:25:00,53.87,54.02,53.87,53.98,17981.0,53.87,54.02,53.87,53.98,17981.0
2016-06-30 15:30:00,54.0,54.01,53.94,54.0,24376.0,54.0,54.01,53.94,54.0,24376.0
2016-06-30 15:35:00,54.0,54.02,53.87,53.91,49046.0,54.0,54.02,53.87,53.91,49046.0
2016-06-30 15:40:00,53.91,53.93,53.77,53.77,37106.0,53.91,53.93,53.77,53.77,37106.0
2016-06-30 15:45:00,53.77,53.79,53.72,53.74,45826.0,53.77,53.79,53.72,53.74,45826.0
2016-06-30 15:50:00,53.74,53.96,53.74,53.96,68371.0,53.74,53.96,53.74,53.96,68371.0
2016-06-30 15:55:00,53.95,54.14,53.91,54.14,236042.0,53.95,54.14,53.91,54.14,236042.0
2016-07-01 09:30:00,54.12,54.12,53.6,53.88,16963.0,54.12,54.12,53.6,53.88,16963.0
2016-07-01 09:35:00,53.8,54.42,53.79,54.42,11483.0,53.8,54.42,53.79,54.42,11483.0
2016-07-01 09:40:00,54.44,54.61,54.41,54.59,14184.0,54.44,54.61,54.41,54.59,14184.0
2016-07-01 09:45:00,54.6,54.6,54.44,54.56,10560.0,54.6,54.6,54.44,54.56,10560.0
2016-07-01 09:50:00,54.6,54.73,54.58,54.63,15318.0,54.6,54.73,54.58,54.63,15318.0
2016-07-01 09:55:00,54.59,54.64,54.49,54.6,15155.0,54.59,54.64,54.49,54.6,15155.0
2016-07-01 10:00:00,54.64,54.82,54.64,54.8,26960.0,54.64,54.82,54.64,54.8,26960.0
2016-07-01 10:05:00,54.8,54.92,54.79,54.92,13339.0,54.8,54.92,54.79,54.92,13339.0
2016-07-01 10:10:00,54.93,55.07,54.89,55.05,19670.0,54.93,55.07,54.89,55.05,19670.0
2016-07-01 10:15:00,55.06,55.1,54.96,55.01,20672.0,55.06,55.1,54.96,55.01,20672.0
2016-07-01 10:20:00,55.05,55.07,54.86,54.92,19591.0,55.05,55.07,54.86,54.92,19591.0
2016-07-01 10:25:00,54.93,55.1,54.92,55.03,14004.0,54.93,55.1,54.92,55.03,14004.0
2016-07-01 10:30:00,55.04,55.05,54.9,54.96,14432.0,55.04,55.05,54.9,54.96,14432.0
2016-07-01 10:35:00,54.96,55.11,54.96,55.08,10295.0,54.96,55.11,54.96,55.08,10295.0
2016-07-01 10:40:00,55.05,55.15,55.0,55.11,11927.0,55.05,55.15,55.0,55.11,11927.0
2016-07-01 10:45:00,55.12,55.13,55.04,55.04,7900.0,55.12,55.13,55.04,55.04,7900.0
2016-07-01 10:50:00,55.04,55.2,55.04,55.2,14529.0,55.04,55.2,55.04,55.2,14529.0
2016-07-01 10:55:00,55.2,55.2,55.1,55.15,10090.0,55.2,55.2,55.1,55.15,10090.0
2016-07-01 11:00:00,55.14,55.22,55.08,55.19,13768.0,55.14,55.22,55.08,55.19,13768.0
2016-07-01 11:05:00,55.2,55.2,54.99,54.99,10470.0,55.2,55.2,54.99,54.99,10470.0
2016-07-01 11:10:00,54.99,55.0,54.9,54.92,10300.0,54.99,55.0,54.9,54.92,10300.0
2016-07-01 11:15:00,54.92,54.95,54.82,54.89,15354.0,54.92,54.95,54.82,54.89,15354.0
2016-07-01 11:20:00,54.91,54.97,54.79,54.79,22416.0,54.91,54.97,54.79,54.79,22416.0
2016-07-01 11:25:00,54.77,54.9,54.77,54.87,11830.0,54.77,54.9,54.77,54.87,11830.0
2016-07-01 11:30:00,54.86,54.92,54.84,54.91,22751.0,54.86,54.92,54.84,54.91,22751.0
2016-07-01 11:35:00,54.88,54.96,54.87,54.9,21380.0,54.88,54.96,54.87,54.9,21380.0
2016-07-01 11:40:00,54.9,54.98,54.88,54.97,10334.0,54.9,54.98,54.88,54.97,10334.0
2016-07-01 11:45:00,54.97,55.04,54.95,55.04,9974.0,54.97,55.04,54.95,55.04,9974.0
2016-07-01 11:50:00,55.02,55.05,55.0,55.03,9622.0,55.02,55.05,55.0,55.03,9622.0
2016-07-01 11:55:00,55.03,55.1,55.02,55.08,12332.0,55.03,55.1,55.02,55.08,12332.0
2016-07-01 12:00:00,55.08,55.1,54.97,54.97,18600.0,55.08,55.1,54.97,54.97,18600.0
2016-07-01 12:05:00,54.97,55.0,54.93,54.93,14251.0,54.97,55.0,54.93,54.93,14251.0
2016-07-01 12:10:00,54.94,54.96,54.91,54.96,5397.0,54.94,54.96,54.91,54.96,5397.0
2016-07-01 12:15:00,54.98,55.03,54.94,54.96,14500.0,54.98,55.03,54.94,54.96,14500.0
2016-07-01 12:20:00,54.97,54.97,54.79,54.79,9330.0,54.97,54.97,54.79,54.79,9330.0
2016-07-01 12:25:00,54.79,54.87,54.78,54.83,10339.0,54.79,54.87,54.78,54.83,10339.0
2016-07-01 12:30:00,54.82,54.84,54.77,54.79,9549.0,54.82,54.84,54.77,54.79,9549.0
2016-07-01 12:35:00,54.79,54.87,54.78,54.8,9829.0,54.79,54.87,54.78,54.8,9829.0
2016-07-01 12:40:00,54.77,54.83,54.76,54.8,7620.0,54.77,54.83,54.76,54.8,7620.0
2016-07-01 12:45:00,54.8,54.8,54.72,54.76,30900.0,54.8,54.8,54.72,54.76,30900.0
2016-07-01 12:50:00,54.75,54.75,54.68,54.72,12400.0,54.75,54.75,54.68,54.72,12400.0
2016-07-01 12:55:00,54.73,54.76,54.72,54.74,8095.0,54.73,54.76,54.72,54.74,8095.0
2016-07-01 13:00:00,54.73,54.73,54.69,54.7,8458.0,54.73,54.73,54.69,54.7,8458.0
2016-07-01 13:05:00,54.71,54.75,54.7,54.7,14600.0,54.71,54.75,54.7,54.7,14600.0
2016-07-01 13:10:00,54.7,54.7,54.63,54.63,8719.0,54.7,54.7,54.63,54.63,8719.0
2016-07-01 13:15:00,54.65,54.65,54.56,54.59,8601.0,54.65,54.65,54.56,54.59,8601.0
2016-07-01 13:20:00,54.61,54.64,54.59,54.64,5635.0,54.61,54.64,54.59,54.64,5635.0
2016-07-01 13:25:00,54.65,54.67,54.5,54.5,20290.0,54.65,54.67,54.5,54.5,20290.0
2016-07-01 13:30:00,54.49,54.49,54.42,54.47,15383.0,54.49,54.49,54.42,54.47,15383.0
2016-07-01 13:35:00,54.49,54.5,54.43,54.45,14723.0,54.49,54.5,54.43,54.45,14723.0
2016-07-01 13:40:00,54.45,54.53,54.45,54.53,13679.0,54.45,54.53,54.45,54.53,13679.0
2016-07-01 13:45:00,54.52,54.61,54.5,54.59,7917.0,54.52,54.61,54.5,54.59,7917.0
2016-07-01 13:50:00,54.59,54.59,54.52,54.53,7618.0,54.59,54.59,54.52,54.53,7618.0
2016-07-01 13:55:00,54.52,54.58,54.52,54.57,5000.0,54.52,54.58,54.52,54.57,5000.0
2016-07-01 14:00:00,54.58,54.66,54.55,54.63,7702.0,54.58,54.66,54.55,54.63,7702.0
2016-07-01 14:05:00,54.62,54.65,54.57,54.58,21065.0,54.62,54.65,54.57,54.58,21065.0
2016-07-01 14:10:00,54.57,54.57,54.47,54.47,11408.0,54.57,54.57,54.47,54.47,11408.0
2016-07-01 14:15:00,54.45,54.45,54.35,54.39,9250.0,54.45,54.45,54.35,54.39,9250.0
2016-07-01 14:20:00,54.4,54.47,54.4,54.43,7800.0,54.4,54.47,54.4,54.43,7800.0
2016-07-01 14:25:00,54.43,54.48,54.41,54.45,12302.0,54.43,54.48,54.41,54.45,12302.0
2016-07-01 14:30:00,54.45,54.49,54.41,54.41,7400.0,54.45,54.49,54.41,54.41,7400.0
2016-07-01 14:35:00,54.41,54.45,54.39,54.39,9278.0,54.41,54.45,54.39,54.39,9278.0
2016-07-01 14:40:00,54.39,54.42,54.32,54.32,9965.0,54.39,54.42,54.32,54.32,9965.0
2016-07-01 14:45:00,54.33,54.33,54.29,54.32,8443.0,54.33,54.33,54.29,54.32,8443.0
2016-07-01 14:50:00,54.32,54.35,54.31,54.33,7500.0,54.32,54.35,54.31,54.33,7500.0
2016-07-01 14:55:00,54.34,54.43,54.33,54.43,9940.0,54.34,54.43,54.33,54.43,9940.0
2016-07-01 15:00:00,54.44,54.48,54.42,54.42,18470.0,54.44,54.48,54.42,54.42,18470.0
2016-07-01 15:05:00,54.42,54.6,54.42,54.57,10917.0,54.42,54.6,54.42,54.57,10917.0
2016-07-01 15:10:00,54.57,54.63,54.55,54.6,12200.0,54.57,54.63,54.55,54.6,12200.0
2016-07-01 15:15:00,54.58,54.6,54.57,54.57,9051.0,54.58,54.6,54.57,54.57,9051.0
2016-07-01 15:20:00,54.57,54.59,54.56,54.56,14000.0,54.57,54.59,54.56,54.56,14000.0
2016-07-01 15:25:00,54.55,54.56,54.5,54.53,21017.0,54.55,54.56,54.5,54.53,21017.0
2016-07-01 15:30:00,54.54,54.59,54.52,54.53,21293.0,54.54,54.59,54.52,54.53,21293.0
2016-07-01 15:35:00,54.52,54.53,54.34,54.38,19672.0,54.52,54.53,54.34,54.38,19672.0
2016-07-01 15:40:00,54.37,54.41,54.34,54.34,31014.0,54.37,54.41,54.34,54.34,31014.0
2016-07-01 15:45:00,54.34,54.39,54.32,54.32,32766.0,54.34,54.39,54.32,54.32,32766.0
2016-07-01 15:50:00,54.33,54.41,54.33,54.37,34414.0,54.33,54.41,54.33,54.37,34414.0
2016-07-01 15:55:00,54.37,54.4,54.33,54.34,100034.0,54.37,54.4,54.33,54.34,100034.0
2016-07-05 09:30:00,53.92,53.98,53.47,53.51,27025.0,53.92,53.98,53.47,53.51,27025.0
2016-07-05 09:35:00,53.58,53.7,53.29,53.47,11186.0,53.58,53.7,53.29,53.47,11186.0
2016-07-05 09:40:00,53.39,53.48,53.19,53.27,12890.0,53.39,53.48,53.19,53.27,12890.0
2016-07-05 09:45:00,53.25,53.29,53.03,53.29,11900.0,53.25,53.29,53.03,53.29,11900.0
2016-07-05 09:50:00,53.22,53.33,53.19,53.21,4700.0,53.22,53.33,53.19,53.21,4700.0
2016-07-05 09:55:00,53.17,53.28,53.11,53.28,8592.0,53.17,53.28,53.11,53.28,8592.0
2016-07-05 10:00:00,53.28,53.28,53.13,53.16,7600.0,53.28,53.28,53.13,53.16,7600.0
2016-07-05 10:05:00,53.16,53.16,52.99,52.99,10856.0,53.16,53.16,52.99,52.99,10856.0
2016-07-05 10:10:00,52.99,53.07,52.91,53.06,38522.0,52.99,53.07,52.91,53.06,38522.0
2016-07-05 10:15:00,53.04,53.04,52.78,52.8,16863.0,53.04,53.04,52.78,52.8,16863.0
2016-07-05 10:20:00,52.81,52.9,52.72,52.83,30481.0,52.81,52.9,52.72,52.83,30481.0
2016-07-05 10:25:00,52.82,52.85,52.69,52.8,28391.0,52.82,52.85,52.69,52.8,28391.0
2016-07-05 10:30:00,52.8,52.99,52.8,52.99,13308.0,52.8,52.99,52.8,52.99,13308.0
2016-07-05 10:35:00,53.01,53.01,52.91,53.01,8921.0,53.01,53.01,52.91,53.01,8921.0
2016-07-05 10:40:00,53.02,53.08,52.98,52.98,5228.0,53.02,53.08,52.98,52.98,5228.0
2016-07-05 10:45:00,52.95,52.95,52.84,52.9,9305.0,52.95,52.95,52.84,52.9,9305.0
2016-07-05 10:50:00,52.85,52.87,52.7,52.7,13264.0,52.85,52.87,52.7,52.7,13264.0
2016-07-05 10:55:00,52.7,52.7,52.62,52.63,23790.0,52.7,52.7,52.62,52.63,23790.0
2016-07-05 11:00:00,52.64,52.72,52.62,52.7,15735.0,52.64,52.72,52.62,52.7,15735.0
2016-07-05 11:05:00,52.68,52.74,52.63,52.73,8310.0,52.68,52.74,52.63,52.73,8310.0
2016-07-05 11:10:00,52.72,52.72,52.56,52.58,5300.0,52.72,52.72,52.56,52.58,5300.0
2016-07-05 11:15:00,52.59,52.82,52.57,52.8,10381.0,52.59,52.82,52.57,52.8,10381.0
2016-07-05 11:20:00,52.79,52.82,52.68,52.76,7466.0,52.79,52.82,52.68,52.76,7466.0
2016-07-05 11:25:00,52.77,52.81,52.68,52.69,9343.0,52.77,52.81,52.68,52.69,9343.0
2016-07-05 11:30:00,52.67,52.7,52.66,52.69,2600.0,52.67,52.7,52.66,52.69,2600.0
2016-07-05 11:35:00,52.68,52.68,52.56,52.57,6700.0,52.68,52.68,52.56,52.57,6700.0
2016-07-05 11:40:00,52.56,52.57,52.44,52.44,3993.0,52.56,52.57,52.44,52.44,3993.0
2016-07-05 11:45:00,52.43,52.49,52.42,52.44,4937.0,52.43,52.49,52.42,52.44,4937.0
2016-07-05 11:50:00,52.48,52.48,52.42,52.46,6605.0,52.48,52.48,52.42,52.46,6605.0
2016-07-05 11:55:00,52.46,52.5,52.4,52.49,9502.0,52.46,52.5,52.4,52.49,9502.0
2016-07-05 12:00:00,52.51,52.54,52.47,52.52,7459.0,52.51,52.54,52.47,52.52,7459.0
2016-07-05 12:05:00,52.54,52.57,52.48,52.49,9201.0,52.54,52.57,52.48,52.49,9201.0
2016-07-05 12:10:00,52.5,52.5,52.43,52.44,4794.0,52.5,52.5,52.43,52.44,4794.0
2016-07-05 12:15:00,52.45,52.57,52.45,52.57,4000.0,52.45,52.57,52.45,52.57,4000.0
2016-07-05 12:20:00,52.56,52.57,52.56,52.57,1714.0,52.56,52.57,52.56,52.57,1714.0
2016-07-05 12:25:00,52.58,52.7,52.54,52.7,8820.0,52.58,52.7,52.54,52.7,8820.0
2016-07-05 12:30:00,52.7,52.72,52.68,52.68,5848.0,52.7,52.72,52.68,52.68,5848.0
2016-07-05 12:35:00,52.66,52.66,52.57,52.58,5900.0,52.66,52.66,52.57,52.58,5900.0
2016-07-05 12:40:00,52.58,52.59,52.55,52.59,5600.0,52.58,52.59,52.55,52.59,5600.0
2016-07-05 12:45:00,52.59,52.66,52.59,52.63,5900.0,52.59,52.66,52.59,52.63,5900.0
2016-07-05 12:50:00,52.63,52.63,52.54,52.59,4940.0,52.63,52.63,52.54,52.59,4940.0
2016-07-05 12:55:00,52.58,52.63,52.55,52.6,2800.0,52.58,52.63,52.55,52.6,2800.0
2016-07-05 13:00:00,52.62,52.62,52.54,52.57,8010.0,52.62,52.62,52.54,52.57,8010.0
2016-07-05 13:05:00,52.56,52.62,52.51,52.62,5181.0,52.56,52.62,52.51,52.62,5181.0
2016-07-05 13:10:00,52.64,52.64,52.48,52.49,8405.0,52.64,52.64,52.48,52.49,8405.0
2016-07-05 13:15:00,52.46,52.55,52.45,52.46,3800.0,52.46,52.55,52.45,52.46,3800.0
2016-07-05 13:20:00,52.43,52.49,52.43,52.44,4582.0,52.43,52.49,52.43,52.44,4582.0
2016-07-05 13:25:00,52.46,52.51,52.45,52.46,6422.0,52.46,52.51,52.45,52.46,6422.0
2016-07-05 13:30:00,52.45,52.5,52.44,52.48,4700.0,52.45,52.5,52.44,52.48,4700.0
2016-07-05 13:35:00,52.47,52.5,52.41,52.41,11867.0,52.47,52.5,52.41,52.41,11867.0
2016-07-05 13:40:00,52.41,52.45,52.38,52.39,5668.0,52.41,52.45,52.38,52.39,5668.0
2016-07-05 13:45:00,52.38,52.4,52.32,52.39,4917.0,52.38,52.4,52.32,52.39,4917.0
2016-07-05 13:50:00,52.4,52.4,52.36,52.37,4711.0,52.4,52.4,52.36,52.37,4711.0
2016-07-05 13:55:00,52.37,52.4,52.33,52.39,12323.0,52.37,52.4,52.33,52.39,12323.0
2016-07-05 14:00:00,52.4,52.52,52.4,52.5,4258.0,52.4,52.52,52.4,52.5,4258.0
2016-07-05 14:05:00,52.51,52.52,52.4,52.42,8026.0,52.51,52.52,52.4,52.42,8026.0
2016-07-05 14:10:00,52.44,52.67,52.44,52.67,20450.0,52.44,52.67,52.44,52.67,20450.0
2016-07-05 14:15:00,52.68,52.71,52.67,52.67,7608.0,52.68,52.71,52.67,52.67,7608.0
2016-07-05 14:20:00,52.67,52.69,52.52,52.53,7740.0,52.67,52.69,52.52,52.53,7740.0
2016-07-05 14:25:00,52.52,52.52,52.44,52.52,5594.0,52.52,52.52,52.44,52.52,5594.0
2016-07-05 14:30:00,52.52,52.61,52.5,52.61,8192.0,52.52,52.61,52.5,52.61,8192.0
2016-07-05 14:35:00,52.61,52.61,52.54,52.54,4715.0,52.61,52.61,52.54,52.54,4715.0
2016-07-05 14:40:00,52.55,52.55,52.49,52.53,6100.0,52.55,52.55,52.49,52.53,6100.0
2016-07-05 14:45:00,52.54,52.57,52.5,52.51,6929.0,52.54,52.57,52.5,52.51,6929.0
2016-07-05 14:50:00,52.51,52.52,52.4,52.5,24034.0,52.51,52.52,52.4,52.5,24034.0
2016-07-05 14:55:00,52.5,52.57,52.48,52.55,6560.0,52.5,52.57,52.48,52.55,6560.0
2016-07-05 15:00:00,52.55,52.63,52.55,52.63,9103.0,52.55,52.63,52.55,52.63,9103.0
2016-07-05 15:05:00,52.65,52.65,52.56,52.61,9395.0,52.65,52.65,52.56,52.61,9395.0
2016-07-05 15:10:00,52.6,52.66,52.6,52.61,10339.0,52.6,52.66,52.6,52.61,10339.0
2016-07-05 15:15:00,52.63,52.68,52.59,52.67,6928.0,52.63,52.68,52.59,52.67,6928.0
2016-07-05 15:20:00,52.68,52.7,52.63,52.7,8510.0,52.68,52.7,52.63,52.7,8510.0
2016-07-05 15:25:00,52.71,52.74,52.69,52.69,11304.0,52.71,52.74,52.69,52.69,11304.0
2016-07-05 15:30:00,52.69,52.84,52.68,52.82,21646.0,52.69,52.84,52.68,52.82,21646.0
2016-07-05 15:35:00,52.84,52.92,52.83,52.89,25321.0,52.84,52.92,52.83,52.89,25321.0
2016-07-05 15:40:00,52.9,52.99,52.9,52.98,31944.0,52.9,52.99,52.9,52.98,31944.0
2016-07-05 15:45:00,52.99,53.05,52.93,52.96,22233.0,52.99,53.05,52.93,52.96,22233.0
2016-07-05 15:50:00,52.95,52.95,52.85,52.86,21377.0,52.95,52.95,52.85,52.86,21377.0
2016-07-05 15:55:00,52.88,52.88,52.8,52.8,45823.0,52.88,52.88,52.8,52.8,45823.0
2016-07-06 09:30:00,52.52,52.65,52.28,52.28,10848.0,52.52,52.65,52.28,52.28,10848.0
2016-07-06 09:35:00,52.26,52.28,51.89,51.91,6234.0,52.26,52.28,51.89,51.91,6234.0
2016-07-06 09:40:00,51.92,52.15,51.92,52.13,6193.0,51.92,52.15,51.92,52.13,6193.0
2016-07-06 09:45:00,52.14,52.21,52.04,52.04,10637.0,52.14,52.21,52.04,52.04,10637.0
2016-07-06 09:50:00,52.04,52.34,52.04,52.34,7600.0,52.04,52.34,52.04,52.34,7600.0
2016-07-06 09:55:00,52.34,52.63,52.31,52.51,11822.0,52.34,52.63,52.31,52.51,11822.0
2016-07-06 10:00:00,52.51,52.76,52.51,52.71,8674.0,52.51,52.76,52.51,52.71,8674.0
2016-07-06 10:05:00,52.65,52.65,52.45,52.48,5667.0,52.65,52.65,52.45,52.48,5667.0
2016-07-06 10:10:00,52.51,52.51,52.37,52.48,4894.0,52.51,52.51,52.37,52.48,4894.0
2016-07-06 10:15:00,52.46,52.46,52.18,52.19,6695.0,52.46,52.46,52.18,52.19,6695.0
2016-07-06 10:20:00,52.19,52.26,52.12,52.16,7620.0,52.19,52.26,52.12,52.16,7620.0
2016-07-06 10:25:00,52.16,52.29,52.14,52.19,4562.0,52.16,52.29,52.14,52.19,4562.0
2016-07-06 10:30:00,52.16,52.2,52.04,52.09,4500.0,52.16,52.2,52.04,52.09,4500.0
2016-07-06 10:35:00,52.08,52.36,52.05,52.36,7207.0,52.08,52.36,52.05,52.36,7207.0
2016-07-06 10:40:00,52.35,52.4,52.31,52.37,13036.0,52.35,52.4,52.31,52.37,13036.0
2016-07-06 10:45:00,52.36,52.42,52.33,52.41,9750.0,52.36,52.42,52.33,52.41,9750.0
2016-07-06 10:50:00,52.42,52.7,52.42,52.7,11400.0,52.42,52.7,52.42,52.7,11400.0
2016-07-06 10:55:00,52.72,52.76,52.66,52.75,4695.0,52.72,52.76,52.66,52.75,4695.0
2016-07-06 11:00:00,52.77,52.84,52.74,52.81,6669.0,52.77,52.84,52.74,52.81,6669.0
2016-07-06 11:05:00,52.85,52.85,52.8,52.85,4282.0,52.85,52.85,52.8,52.85,4282.0
2016-07-06 11:10:00,52.87,52.98,52.87,52.93,10253.0,52.87,52.98,52.87,52.93,10253.0
2016-07-06 11:15:00,52.95,53.04,52.95,52.95,9260.0,52.95,53.04,52.95,52.95,9260.0
2016-07-06 11:20:00,52.94,52.97,52.86,52.87,3100.0,52.94,52.97,52.86,52.87,3100.0
2016-07-06 11:25:00,52.81,52.84,52.65,52.65,3800.0,52.81,52.84,52.65,52.65,3800.0
2016-07-06 11:30:00,52.64,52.7,52.64,52.65,18595.0,52.64,52.7,52.64,52.65,18595.0
2016-07-06 11:35:00,52.66,52.72,52.64,52.69,11806.0,52.66,52.72,52.64,52.69,11806.0
2016-07-06 11:40:00,52.7,52.73,52.68,52.72,7396.0,52.7,52.73,52.68,52.72,7396.0
2016-07-06 11:45:00,52.73,52.75,52.69,52.69,12223.0,52.73,52.75,52.69,52.69,12223.0
2016-07-06 11:50:00,52.69,52.8,52.66,52.77,9931.0,52.69,52.8,52.66,52.77,9931.0
2016-07-06 11:55:00,52.77,52.82,52.74,52.79,4137.0,52.77,52.82,52.74,52.79,4137.0
2016-07-06 12:00:00,52.82,53.02,52.81,52.99,7033.0,52.82,53.02,52.81,52.99,7033.0
2016-07-06 12:05:00,53.03,53.08,53.01,53.02,5737.0,53.03,53.08,53.01,53.02,5737.0
2016-07-06 12:10:00,53.02,53.02,52.91,52.91,2570.0,53.02,53.02,52.91,52.91,2570.0
2016-07-06 12:15:00,52.9,52.99,52.9,52.96,5084.0,52.9,52.99,52.9,52.96,5084.0
2016-07-06 12:20:00,52.95,53.02,52.92,52.95,3663.0,52.95,53.02,52.92,52.95,3663.0
2016-07-06 12:25:00,52.95,53.0,52.95,52.95,3700.0,52.95,53.0,52.95,52.95,3700.0
2016-07-06 12:30:00,52.95,52.97,52.88,52.9,6685.0,52.95,52.97,52.88,52.9,6685.0
2016-07-06 12:35:00,52.88,52.96,52.84,52.88,4527.0,52.88,52.96,52.84,52.88,4527.0
2016-07-06 12:40:00,52.9,52.97,52.9,52.93,7314.0,52.9,52.97,52.9,52.93,7314.0
2016-07-06 12:45:00,52.9,52.9,52.74,52.74,15750.0,52.9,52.9,52.74,52.74,15750.0
2016-07-06 12:50:00,52.76,52.8,52.72,52.77,17400.0,52.76,52.8,52.72,52.77,17400.0
2016-07-06 12:55:00,52.77,52.79,52.75,52.78,8829.0,52.77,52.79,52.75,52.78,8829.0
2016-07-06 13:00:00,52.79,52.88,52.78,52.86,9565.0,52.79,52.88,52.78,52.86,9565.0
2016-07-06 13:05:00,52.87,52.89,52.83,52.84,6079.0,52.87,52.89,52.83,52.84,6079.0
2016-07-06 13:10:00,52.84,52.86,52.82,52.84,2700.0,52.84,52.86,52.82,52.84,2700.0
2016-07-06 13:15:00,52.84,52.85,52.77,52.78,6248.0,52.84,52.85,52.77,52.78,6248.0
2016-07-06 13:20:00,52.77,52.81,52.74,52.75,2700.0,52.77,52.81,52.74,52.75,2700.0
2016-07-06 13:25:00,52.78,52.78,52.74,52.74,5600.0,52.78,52.78,52.74,52.74,5600.0
2016-07-06 13:30:00,52.77,52.83,52.75,52.76,8190.0,52.77,52.83,52.75,52.76,8190.0
2016-07-06 13:35:00,52.76,52.82,52.75,52.78,7400.0,52.76,52.82,52.75,52.78,7400.0
2016-07-06 13:40:00,52.78,52.8,52.71,52.72,17252.0,52.78,52.8,52.71,52.72,17252.0
2016-07-06 13:45:00,52.73,52.74,52.66,52.7,15412.0,52.73,52.74,52.66,52.7,15412.0
2016-07-06 13:50:00,52.71,52.83,52.7,52.71,9228.0,52.71,52.83,52.7,52.71,9228.0
2016-07-06 13:55:00,52.7,52.75,52.69,52.73,9500.0,52.7,52.75,52.69,52.73,9500.0
2016-07-06 14:00:00,52.73,52.81,52.66,52.74,20773.0,52.73,52.81,52.66,52.74,20773.0
2016-07-06 14:05:00,52.75,52.82,52.73,52.77,8722.0,52.75,52.82,52.73,52.77,8722.0
2016-07-06 14:10:00,52.77,52.78,52.72,52.72,16799.0,52.77,52.78,52.72,52.72,16799.0
2016-07-06 14:15:00,52.71,52.8,52.62,52.8,21709.0,52.71,52.8,52.62,52.8,21709.0
2016-07-06 14:20:00,52.81,52.81,52.73,52.75,3767.0,52.81,52.81,52.73,52.75,3767.0
2016-07-06 14:25:00,52.77,52.79,52.74,52.76,6159.0,52.77,52.79,52.74,52.76,6159.0
2016-07-06 14:30:00,52.75,52.84,52.75,52.82,6084.0,52.75,52.84,52.75,52.82,6084.0
2016-07-06 14:35:00,52.84,52.95,52.81,52.94,3500.0,52.84,52.95,52.81,52.94,3500.0
2016-07-06 14:40:00,52.94,52.95,52.87,52.87,3000.0,52.94,52.95,52.87,52.87,3000.0
2016-07-06 14:45:00,52.89,52.91,52.83,52.88,9401.0,52.89,52.91,52.83,52.88,9401.0
2016-07-06 14:50:00,52.88,53.03,52.88,53.01,14061.0,52.88,53.03,52.88,53.01,14061.0
2016-07-06 14:55:00,53.01,53.09,53.0,53.01,5925.0,53.01,53.09,53.0,53.01,5925.0
2016-07-06 15:00:00,53.01,53.03,52.99,53.03,7800.0,53.01,53.03,52.99,53.03,7800.0
2016-07-06 15:05:00,53.01,53.05,53.0,53.04,7206.0,53.01,53.05,53.0,53.04,7206.0
2016-07-06 15:10:00,53.03,53.04,52.97,52.98,4822.0,53.03,53.04,52.97,52.98,4822.0
2016-07-06 15:15:00,52.99,53.0,52.97,52.98,5420.0,52.99,53.0,52.97,52.98,5420.0
2016-07-06 15:20:00,52.96,52.96,52.88,52.88,8133.0,52.96,52.96,52.88,52.88,8133.0
2016-07-06 15:25:00,52.88,52.88,52.83,52.88,5908.0,52.88,52.88,52.83,52.88,5908.0
2016-07-06 15:30:00,52.87,52.89,52.83,52.84,13792.0,52.87,52.89,52.83,52.84,13792.0
2016-07-06 15:35:00,52.84,52.99,52.84,52.99,21385.0,52.84,52.99,52.84,52.99,21385.0
2016-07-06 15:40:00,52.99,53.02,52.98,53.02,14307.0,52.99,53.02,52.98,53.02,14307.0
2016-07-06 15:45:00,53.0,53.02,52.91,52.91,34893.0,53.0,53.02,52.91,52.91,34893.0
2016-07-06 15:50:00,52.93,52.93,52.85,52.91,31224.0,52.93,52.93,52.85,52.91,31224.0
2016-07-06 15:55:00,52.92,52.99,52.91,52.96,86105.0,52.92,52.99,52.91,52.96,86105.0
2016-07-07 09:30:00,53.13,53.45,52.99,53.21,14045.0,53.13,53.45,52.99,53.21,14045.0
2016-07-07 09:35:00,53.24,53.39,53.0,53.2,5482.0,53.24,53.39,53.0,53.2,5482.0
2016-07-07 09:40:00,53.07,53.08,52.93,52.99,2500.0,53.07,53.08,52.93,52.99,2500.0
2016-07-07 09:45:00,52.96,53.14,52.96,53.04,3584.0,52.96,53.14,52.96,53.04,3584.0
2016-07-07 09:50:00,53.09,53.37,53.08,53.35,5183.0,53.09,53.37,53.08,53.35,5183.0
2016-07-07 09:55:00,53.35,53.36,53.28,53.34,3680.0,53.35,53.36,53.28,53.34,3680.0
2016-07-07 10:00:00,53.36,53.38,53.25,53.31,4503.0,53.36,53.38,53.25,53.31,4503.0
2016-07-07 10:05:00,53.34,53.41,53.28,53.28,4221.0,53.34,53.41,53.28,53.28,4221.0
2016-07-07 10:10:00,53.33,53.36,53.31,53.33,2491.0,53.33,53.36,53.31,53.33,2491.0
2016-07-07 10:15:00,53.35,53.58,53.35,53.53,19789.0,53.35,53.58,53.35,53.53,19789.0
2016-07-07 10:20:00,53.54,53.54,53.41,53.45,72177.0,53.54,53.54,53.41,53.45,72177.0
2016-07-07 10:25:00,53.47,53.52,53.45,53.46,7940.0,53.47,53.52,53.45,53.46,7940.0
2016-07-07 10:30:00,53.47,53.59,53.45,53.59,5811.0,53.47,53.59,53.45,53.59,5811.0
2016-07-07 10:35:00,53.57,53.58,53.53,53.57,94499.0,53.57,53.58,53.53,53.57,94499.0
2016-07-07 10:40:00,53.58,53.6,53.54,53.54,6998.0,53.58,53.6,53.54,53.54,6998.0
2016-07-07 10:45:00,53.53,53.53,53.49,53.52,5850.0,53.53,53.53,53.49,53.52,5850.0
2016-07-07 10:50:00,53.52,53.54,53.42,53.43,14318.0,53.52,53.54,53.42,53.43,14318.0
2016-07-07 10:55:00,53.43,53.43,53.32,53.4,5650.0,53.43,53.43,53.32,53.4,5650.0
2016-07-07 11:00:00,53.38,53.38,53.21,53.22,7400.0,53.38,53.38,53.21,53.22,7400.0
2016-07-07 11:05:00,53.22,53.35,53.22,53.34,8444.0,53.22,53.35,53.22,53.34,8444.0
2016-07-07 11:10:00,53.35,53.42,53.3,53.4,12276.0,53.35,53.42,53.3,53.4,12276.0
2016-07-07 11:15:00,53.42,53.51,53.38,53.4,7747.0,53.42,53.51,53.38,53.4,7747.0
2016-07-07 11:20:00,53.42,53.44,53.26,53.26,11600.0,53.42,53.44,53.26,53.26,11600.0
2016-07-07 11:25:00,53.25,53.33,53.25,53.33,4756.0,53.25,53.33,53.25,53.33,4756.0
2016-07-07 11:30:00,53.32,53.37,53.3,53.34,13012.0,53.32,53.37,53.3,53.34,13012.0
2016-07-07 11:35:00,53.36,53.43,53.36,53.42,5219.0,53.36,53.43,53.36,53.42,5219.0
2016-07-07 11:40:00,53.44,53.44,53.38,53.41,8603.0,53.44,53.44,53.38,53.41,8603.0
2016-07-07 11:45:00,53.4,53.4,53.19,53.19,51959.0,53.4,53.4,53.19,53.19,51959.0
2016-07-07 11:50:00,53.19,53.23,53.14,53.23,3953.0,53.19,53.23,53.14,53.23,3953.0
2016-07-07 11:55:00,53.27,53.34,53.24,53.34,1837.0,53.27,53.34,53.24,53.34,1837.0
2016-07-07 12:00:00,53.35,53.4,53.26,53.29,4301.0,53.35,53.4,53.26,53.29,4301.0
2016-07-07 12:05:00,53.37,53.37,53.27,53.27,9527.0,53.37,53.37,53.27,53.27,9527.0
2016-07-07 12:10:00,53.27,53.42,53.27,53.39,4542.0,53.27,53.42,53.27,53.39,4542.0
2016-07-07 12:15:00,53.39,53.39,53.34,53.35,1861.0,53.39,53.39,53.34,53.35,1861.0
2016-07-07 12:20:00,53.36,53.37,53.26,53.29,4800.0,53.36,53.37,53.26,53.29,4800.0
2016-07-07 12:25:00,53.27,53.32,53.19,53.29,2614.0,53.27,53.32,53.19,53.29,2614.0
2016-07-07 12:30:00,53.29,53.29,53.23,53.25,4386.0,53.29,53.29,53.23,53.25,4386.0
2016-07-07 12:35:00,53.25,53.3,53.23,53.28,6137.0,53.25,53.3,53.23,53.28,6137.0
2016-07-07 12:40:00,53.28,53.31,53.24,53.29,4027.0,53.28,53.31,53.24,53.29,4027.0
2016-07-07 12:45:00,53.31,53.31,53.24,53.25,5617.0,53.31,53.31,53.24,53.25,5617.0
2016-07-07 12:50:00,53.22,53.22,53.12,53.16,4816.0,53.22,53.22,53.12,53.16,4816.0
2016-07-07 12:55:00,53.17,53.25,53.12,53.15,8420.0,53.17,53.25,53.12,53.15,8420.0
2016-07-07 13:00:00,53.16,53.19,53.12,53.15,2981.0,53.16,53.19,53.12,53.15,2981.0
2016-07-07 13:05:00,53.12,53.25,53.11,53.19,6116.0,53.12,53.25,53.11,53.19,6116.0
2016-07-07 13:10:00,53.18,53.25,53.16,53.25,3944.0,53.18,53.25,53.16,53.25,3944.0
2016-07-07 13:15:00,53.27,53.38,53.24,53.37,4701.0,53.27,53.38,53.24,53.37,4701.0
2016-07-07 13:20:00,53.39,53.39,53.34,53.39,4720.0,53.39,53.39,53.34,53.39,4720.0
2016-07-07 13:25:00,53.38,53.5,53.38,53.39,14063.0,53.38,53.5,53.38,53.39,14063.0
2016-07-07 13:30:00,53.4,53.42,53.37,53.39,3212.0,53.4,53.42,53.37,53.39,3212.0
2016-07-07 13:35:00,53.42,53.42,53.34,53.34,5000.0,53.42,53.42,53.34,53.34,5000.0
2016-07-07 13:40:00,53.33,53.33,53.22,53.28,5013.0,53.33,53.33,53.22,53.28,5013.0
2016-07-07 13:45:00,53.28,53.28,53.23,53.27,5533.0,53.28,53.28,53.23,53.27,5533.0
2016-07-07 13:50:00,53.28,53.29,53.23,53.29,31840.0,53.28,53.29,53.23,53.29,31840.0
2016-07-07 13:55:00,53.29,53.45,53.28,53.43,34181.0,53.29,53.45,53.28,53.43,34181.0
2016-07-07 14:00:00,53.42,53.43,53.38,53.39,10320.0,53.42,53.43,53.38,53.39,10320.0
2016-07-07 14:05:00,53.42,53.44,53.26,53.26,6306.0,53.42,53.44,53.26,53.26,6306.0
2016-07-07 14:10:00,53.25,53.25,53.13,53.15,5360.0,53.25,53.25,53.13,53.15,5360.0
2016-07-07 14:15:00,53.17,53.25,53.15,53.19,6000.0,53.17,53.25,53.15,53.19,6000.0
2016-07-07 14:20:00,53.18,53.28,53.16,53.24,6172.0,53.18,53.28,53.16,53.24,6172.0
2016-07-07 14:25:00,53.24,53.36,53.23,53.29,7225.0,53.24,53.36,53.23,53.29,7225.0
2016-07-07 14:30:00,53.29,53.3,53.18,53.18,5008.0,53.29,53.3,53.18,53.18,5008.0
2016-07-07 14:35:00,53.15,53.23,53.15,53.21,4544.0,53.15,53.23,53.15,53.21,4544.0
2016-07-07 14:40:00,53.18,53.19,53.17,53.18,4100.0,53.18,53.19,53.17,53.18,4100.0
2016-07-07 14:45:00,53.19,53.24,53.18,53.21,4732.0,53.19,53.24,53.18,53.21,4732.0
2016-07-07 14:50:00,53.21,53.27,53.17,53.27,6722.0,53.21,53.27,53.17,53.27,6722.0
2016-07-07 14:55:00,53.25,53.25,53.2,53.24,6560.0,53.25,53.25,53.2,53.24,6560.0
2016-07-07 15:00:00,53.2,53.26,53.2,53.26,4121.0,53.2,53.26,53.2,53.26,4121.0
2016-07-07 15:05:00,53.26,53.37,53.26,53.36,6444.0,53.26,53.37,53.26,53.36,6444.0
2016-07-07 15:10:00,53.35,53.37,53.31,53.34,6764.0,53.35,53.37,53.31,53.34,6764.0
2016-07-07 15:15:00,53.33,53.4,53.33,53.38,7078.0,53.33,53.4,53.33,53.38,7078.0
2016-07-07 15:20:00,53.37,53.43,53.31,53.36,19888.0,53.37,53.43,53.31,53.36,19888.0
2016-07-07 15:25:00,53.37,53.37,53.33,53.37,9378.0,53.37,53.37,53.33,53.37,9378.0
2016-07-07 15:30:00,53.36,53.44,53.32,53.43,13340.0,53.36,53.44,53.32,53.43,13340.0
2016-07-07 15:35:00,53.44,53.48,53.39,53.46,11248.0,53.44,53.48,53.39,53.46,11248.0
2016-07-07 15:40:00,53.46,53.53,53.43,53.44,14681.0,53.46,53.53,53.43,53.44,14681.0
2016-07-07 15:45:00,53.44,53.48,53.43,53.44,18408.0,53.44,53.48,53.43,53.44,18408.0
2016-07-07 15:50:00,53.44,53.53,53.43,53.51,62270.0,53.44,53.53,53.43,53.51,62270.0
2016-07-07 15:55:00,53.51,53.55,53.48,53.53,74356.0,53.51,53.55,53.48,53.53,74356.0
2016-07-08 09:30:00,53.9,54.27,53.73,53.73,28521.0,53.9,54.27,53.73,53.73,28521.0
2016-07-08 09:35:00,53.81,54.2,53.81,54.2,7520.0,53.81,54.2,53.81,54.2,7520.0
2016-07-08 09:40:00,54.2,54.3,54.15,54.16,7479.0,54.2,54.3,54.15,54.16,7479.0
2016-07-08 09:45:00,54.28,54.39,54.25,54.29,8933.0,54.28,54.39,54.25,54.29,8933.0
2016-07-08 09:50:00,54.32,54.36,54.19,54.21,18904.0,54.32,54.36,54.19,54.21,18904.0
2016-07-08 09:55:00,54.19,54.26,54.16,54.23,11687.0,54.19,54.26,54.16,54.23,11687.0
2016-07-08 10:00:00,54.23,54.28,54.14,54.25,14071.0,54.23,54.28,54.14,54.25,14071.0
2016-07-08 10:05:00,54.3,54.38,54.26,54.35,11363.0,54.3,54.38,54.26,54.35,11363.0
2016-07-08 10:10:00,54.37,54.4,54.35,54.37,11271.0,54.37,54.4,54.35,54.37,11271.0
2016-07-08 10:15:00,54.39,54.42,54.36,54.37,5646.0,54.39,54.42,54.36,54.37,5646.0
2016-07-08 10:20:00,54.36,54.36,54.25,54.35,7801.0,54.36,54.36,54.25,54.35,7801.0
2016-07-08 10:25:00,54.33,54.4,54.31,54.35,4966.0,54.33,54.4,54.31,54.35,4966.0
2016-07-08 10:30:00,54.37,54.42,54.32,54.34,3713.0,54.37,54.42,54.32,54.34,3713.0
2016-07-08 10:35:00,54.36,54.46,54.34,54.46,5567.0,54.36,54.46,54.34,54.46,5567.0
2016-07-08 10:40:00,54.48,54.59,54.48,54.59,6416.0,54.48,54.59,54.48,54.59,6416.0
2016-07-08 10:45:00,54.58,54.64,54.58,54.61,8673.0,54.58,54.64,54.58,54.61,8673.0
2016-07-08 10:50:00,54.63,54.72,54.62,54.71,8554.0,54.63,54.72,54.62,54.71,8554.0
2016-07-08 10:55:00,54.73,54.74,54.68,54.72,12151.0,54.73,54.74,54.68,54.72,12151.0
2016-07-08 11:00:00,54.73,54.73,54.67,54.69,6827.0,54.73,54.73,54.67,54.69,6827.0
2016-07-08 11:05:00,54.7,54.72,54.65,54.65,7839.0,54.7,54.72,54.65,54.65,7839.0
2016-07-08 11:10:00,54.63,54.67,54.59,54.62,5626.0,54.63,54.67,54.59,54.62,5626.0
2016-07-08 11:15:00,54.62,54.82,54.61,54.82,8564.0,54.62,54.82,54.61,54.82,8564.0
2016-07-08 11:20:00,54.83,54.85,54.75,54.75,5714.0,54.83,54.85,54.75,54.75,5714.0
2016-07-08 11:25:00,54.76,54.91,54.76,54.87,2500.0,54.76,54.91,54.76,54.87,2500.0
2016-07-08 11:30:00,54.87,54.87,54.71,54.73,17959.0,54.87,54.87,54.71,54.73,17959.0
2016-07-08 11:35:00,54.72,54.76,54.69,54.75,16704.0,54.72,54.76,54.69,54.75,16704.0
2016-07-08 11:40:00,54.78,54.82,54.7,54.73,9709.0,54.78,54.82,54.7,54.73,9709.0
2016-07-08 11:45:00,54.73,54.82,54.7,54.76,17370.0,54.73,54.82,54.7,54.76,17370.0
2016-07-08 11:50:00,54.76,54.82,54.68,54.73,10679.0,54.76,54.82,54.68,54.73,10679.0
2016-07-08 11:55:00,54.79,54.84,54.77,54.77,3252.0,54.79,54.84,54.77,54.77,3252.0
2016-07-08 12:00:00,54.77,54.8,54.75,54.77,3019.0,54.77,54.8,54.75,54.77,3019.0
2016-07-08 12:05:00,54.8,54.8,54.77,54.78,3957.0,54.8,54.8,54.77,54.78,3957.0
2016-07-08 12:10:00,54.78,54.83,54.78,54.8,9307.0,54.78,54.83,54.78,54.8,9307.0
2016-07-08 12:15:00,54.79,54.85,54.78,54.81,5248.0,54.79,54.85,54.78,54.81,5248.0
2016-07-08 12:20:00,54.82,54.82,54.74,54.79,7837.0,54.82,54.82,54.74,54.79,7837.0
2016-07-08 12:25:00,54.79,54.81,54.76,54.79,3000.0,54.79,54.81,54.76,54.79,3000.0
2016-07-08 12:30:00,54.78,54.84,54.78,54.83,5419.0,54.78,54.84,54.78,54.83,5419.0
2016-07-08 12:35:00,54.83,54.92,54.81,54.89,9759.0,54.83,54.92,54.81,54.89,9759.0
2016-07-08 12:40:00,54.91,54.98,54.91,54.96,5400.0,54.91,54.98,54.91,54.96,5400.0
2016-07-08 12:45:00,54.95,54.95,54.91,54.93,3715.0,54.95,54.95,54.91,54.93,3715.0
2016-07-08 12:50:00,54.94,55.01,54.94,55.01,4280.0,54.94,55.01,54.94,55.01,4280.0
2016-07-08 12:55:00,55.01,55.03,54.99,55.0,14181.0,55.01,55.03,54.99,55.0,14181.0
2016-07-08 13:00:00,55.01,55.01,54.98,55.01,9762.0,55.01,55.01,54.98,55.01,9762.0
2016-07-08 13:05:00,55.0,55.07,54.99,55.05,14569.0,55.0,55.07,54.99,55.05,14569.0
2016-07-08 13:10:00,55.05,55.06,55.02,55.02,3700.0,55.05,55.06,55.02,55.02,3700.0
2016-07-08 13:15:00,55.02,55.08,55.02,55.05,3095.0,55.02,55.08,55.02,55.05,3095.0
2016-07-08 13:20:00,55.06,55.11,55.06,55.06,5289.0,55.06,55.11,55.06,55.06,5289.0
2016-07-08 13:25:00,55.06,55.14,55.03,55.14,8946.0,55.06,55.14,55.03,55.14,8946.0
2016-07-08 13:30:00,55.13,55.13,55.08,55.1,5200.0,55.13,55.13,55.08,55.1,5200.0
2016-07-08 13:35:00,55.11,55.13,55.09,55.09,4710.0,55.11,55.13,55.09,55.09,4710.0
2016-07-08 13:40:00,55.11,55.16,55.09,55.09,6242.0,55.11,55.16,55.09,55.09,6242.0
2016-07-08 13:45:00,55.1,55.15,55.08,55.09,4530.0,55.1,55.15,55.08,55.09,4530.0
2016-07-08 13:50:00,55.07,55.09,55.05,55.05,3880.0,55.07,55.09,55.05,55.05,3880.0
2016-07-08 13:55:00,55.06,55.08,55.04,55.06,4974.0,55.06,55.08,55.04,55.06,4974.0
2016-07-08 14:00:00,55.07,55.08,55.02,55.03,4577.0,55.07,55.08,55.02,55.03,4577.0
2016-07-08 14:05:00,55.03,55.03,54.98,54.98,5595.0,55.03,55.03,54.98,54.98,5595.0
2016-07-08 14:10:00,54.98,55.08,54.98,55.06,6700.0,54.98,55.08,54.98,55.06,6700.0
2016-07-08 14:15:00,55.05,55.14,55.04,55.14,5625.0,55.05,55.14,55.04,55.14,5625.0
2016-07-08 14:20:00,55.14,55.18,55.13,55.15,5650.0,55.14,55.18,55.13,55.15,5650.0
2016-07-08 14:25:00,55.13,55.17,55.12,55.14,4957.0,55.13,55.17,55.12,55.14,4957.0
2016-07-08 14:30:00,55.14,55.19,55.11,55.18,7100.0,55.14,55.19,55.11,55.18,7100.0
2016-07-08 14:35:00,55.18,55.22,55.17,55.17,9475.0,55.18,55.22,55.17,55.17,9475.0
2016-07-08 14:40:00,55.19,55.24,55.19,55.22,6771.0,55.19,55.24,55.19,55.22,6771.0
2016-07-08 14:45:00,55.22,55.23,55.15,55.2,8129.0,55.22,55.23,55.15,55.2,8129.0
2016-07-08 14:50:00,55.19,55.28,55.18,55.28,7830.0,55.19,55.28,55.18,55.28,7830.0
2016-07-08 14:55:00,55.26,55.28,55.2,55.2,8697.0,55.26,55.28,55.2,55.2,8697.0
2016-07-08 15:00:00,55.21,55.22,55.17,55.18,11114.0,55.21,55.22,55.17,55.18,11114.0
2016-07-08 15:05:00,55.16,55.23,55.15,55.23,5561.0,55.16,55.23,55.15,55.23,5561.0
2016-07-08 15:10:00,55.24,55.26,55.2,55.23,13380.0,55.24,55.26,55.2,55.23,13380.0
2016-07-08 15:15:00,55.23,55.27,55.21,55.23,10631.0,55.23,55.27,55.21,55.23,10631.0
2016-07-08 15:20:00,55.22,55.24,55.2,55.22,7450.0,55.22,55.24,55.2,55.22,7450.0
2016-07-08 15:25:00,55.22,55.24,55.16,55.16,11246.0,55.22,55.24,55.16,55.16,11246.0
2016-07-08 15:30:00,55.16,55.2,55.14,55.2,35373.0,55.16,55.2,55.14,55.2,35373.0
2016-07-08 15:35:00,55.19,55.22,55.13,55.19,22183.0,55.19,55.22,55.13,55.19,22183.0
2016-07-08 15:40:00,55.19,55.19,55.05,55.07,32180.0,55.19,55.19,55.05,55.07,32180.0
2016-07-08 15:45:00,55.07,55.11,55.05,55.11,17647.0,55.07,55.11,55.05,55.11,17647.0
2016-07-08 15:50:00,55.11,55.19,55.11,55.18,37037.0,55.11,55.19,55.11,55.18,37037.0
2016-07-08 15:55:00,55.17,55.19,55.09,55.14,91701.0,55.17,55.19,55.09,55.14,91701.0
2016-07-11 09:30:00,55.62,55.95,55.62,55.95,24065.0,55.62,55.95,55.62,55.95,24065.0
2016-07-11 09:35:00,55.92,55.96,55.72,55.74,8710.0,55.92,55.96,55.72,55.74,8710.0
2016-07-11 09:40:00,55.73,55.8,55.62,55.67,18222.0,55.73,55.8,55.62,55.67,18222.0
2016-07-11 09:45:00,55.67,55.79,55.58,55.64,11706.0,55.67,55.79,55.58,55.64,11706.0
2016-07-11 09:50:00,55.62,55.69,55.59,55.66,2533.0,55.62,55.69,55.59,55.66,2533.0
2016-07-11 09:55:00,55.67,55.72,55.63,55.69,5479.0,55.67,55.72,55.63,55.69,5479.0
2016-07-11 10:00:00,55.67,55.69,55.61,55.66,6694.0,55.67,55.69,55.61,55.66,6694.0
2016-07-11 10:05:00,55.65,55.79,55.64,55.75,32514.0,55.65,55.79,55.64,55.75,32514.0
2016-07-11 10:10:00,55.75,55.8,55.6,55.72,27529.0,55.75,55.8,55.6,55.72,27529.0
2016-07-11 10:15:00,55.73,55.73,55.67,55.72,9910.0,55.73,55.73,55.67,55.72,9910.0
2016-07-11 10:20:00,55.7,55.71,55.53,55.53,15781.0,55.7,55.71,55.53,55.53,15781.0
2016-07-11 10:25:00,55.5,55.61,55.46,55.58,7800.0,55.5,55.61,55.46,55.58,7800.0
2016-07-11 10:30:00,55.62,55.63,55.55,55.58,8133.0,55.62,55.63,55.55,55.58,8133.0
2016-07-11 10:35:00,55.58,55.71,55.58,55.66,18753.0,55.58,55.71,55.58,55.66,18753.0
2016-07-11 10:40:00,55.67,55.68,55.6,55.68,9154.0,55.67,55.68,55.6,55.68,9154.0
2016-07-11 10:45:00,55.7,55.73,55.68,55.73,4846.0,55.7,55.73,55.68,55.73,4846.0
2016-07-11 10:50:00,55.75,55.81,55.74,55.74,11071.0,55.75,55.81,55.74,55.74,11071.0
2016-07-11 10:55:00,55.75,55.86,55.74,55.85,6022.0,55.75,55.86,55.74,55.85,6022.0
2016-07-11 11:00:00,55.86,55.9,55.81,55.86,7730.0,55.86,55.9,55.81,55.86,7730.0
2016-07-11 11:05:00,55.89,55.91,55.83,55.91,3994.0,55.89,55.91,55.83,55.91,3994.0
2016-07-11 11:10:00,55.89,55.94,55.88,55.94,7516.0,55.89,55.94,55.88,55.94,7516.0
2016-07-11 11:15:00,55.93,55.93,55.83,55.88,5537.0,55.93,55.93,55.83,55.88,5537.0
2016-07-11 11:20:00,55.86,55.9,55.85,55.9,2524.0,55.86,55.9,55.85,55.9,2524.0
2016-07-11 11:25:00,55.91,55.94,55.89,55.89,6930.0,55.91,55.94,55.89,55.89,6930.0
2016-07-11 11:30:00,55.89,55.94,55.89,55.93,4000.0,55.89,55.94,55.89,55.93,4000.0
2016-07-11 11:35:00,55.93,55.93,55.89,55.89,4868.0,55.93,55.93,55.89,55.89,4868.0
2016-07-11 11:40:00,55.91,55.92,55.9,55.91,2200.0,55.91,55.92,55.9,55.91,2200.0
2016-07-11 11:45:00,55.91,55.93,55.88,55.91,5281.0,55.91,55.93,55.88,55.91,5281.0
2016-07-11 11:50:00,55.91,55.93,55.89,55.93,7487.0,55.91,55.93,55.89,55.93,7487.0
2016-07-11 11:55:00,55.93,55.93,55.8,55.81,7100.0,55.93,55.93,55.8,55.81,7100.0
2016-07-11 12:00:00,55.8,55.82,55.73,55.73,4800.0,55.8,55.82,55.73,55.73,4800.0
2016-07-11 12:05:00,55.72,55.73,55.67,55.73,4378.0,55.72,55.73,55.67,55.73,4378.0
2016-07-11 12:10:00,55.73,55.75,55.69,55.74,3253.0,55.73,55.75,55.69,55.74,3253.0
2016-07-11 12:15:00,55.73,55.75,55.65,55.69,6416.0,55.73,55.75,55.65,55.69,6416.0
2016-07-11 12:20:00,55.67,55.68,55.62,55.65,17600.0,55.67,55.68,55.62,55.65,17600.0
2016-07-11 12:25:00,55.66,55.66,55.61,55.66,3364.0,55.66,55.66,55.61,55.66,3364.0
2016-07-11 12:30:00,55.64,55.73,55.64,55.71,6019.0,55.64,55.73,55.64,55.71,6019.0
2016-07-11 12:35:00,55.71,55.76,55.67,55.72,14337.0,55.71,55.76,55.67,55.72,14337.0
2016-07-11 12:40:00,55.73,55.74,55.69,55.72,3900.0,55.73,55.74,55.69,55.72,3900.0
2016-07-11 12:45:00,55.7,55.79,55.7,55.71,10302.0,55.7,55.79,55.7,55.71,10302.0
2016-07-11 12:50:00,55.72,55.74,55.7,55.7,3729.0,55.72,55.74,55.7,55.7,3729.0
2016-07-11 12:55:00,55.69,55.69,55.63,55.65,3309.0,55.69,55.69,55.63,55.65,3309.0
2016-07-11 13:00:00,55.68,55.72,55.65,55.7,3602.0,55.68,55.72,55.65,55.7,3602.0
2016-07-11 13:05:00,55.69,55.73,55.67,55.68,4731.0,55.69,55.73,55.67,55.68,4731.0
2016-07-11 13:10:00,55.68,55.71,55.66,55.69,4400.0,55.68,55.71,55.66,55.69,4400.0
2016-07-11 13:15:00,55.69,55.72,55.68,55.68,2500.0,55.69,55.72,55.68,55.68,2500.0
2016-07-11 13:20:00,55.69,55.75,55.68,55.68,6769.0,55.69,55.75,55.68,55.68,6769.0
2016-07-11 13:25:00,55.7,55.7,55.66,55.68,2714.0,55.7,55.7,55.66,55.68,2714.0
2016-07-11 13:30:00,55.69,55.69,55.64,55.65,6282.0,55.69,55.69,55.64,55.65,6282.0
2016-07-11 13:35:00,55.64,55.69,55.63,55.67,6500.0,55.64,55.69,55.63,55.67,6500.0
2016-07-11 13:40:00,55.67,55.67,55.59,55.63,12269.0,55.67,55.67,55.59,55.63,12269.0
2016-07-11 13:45:00,55.63,55.68,55.59,55.65,5178.0,55.63,55.68,55.59,55.65,5178.0
2016-07-11 13:50:00,55.68,55.68,55.61,55.62,2300.0,55.68,55.68,55.61,55.62,2300.0
2016-07-11 13:55:00,55.61,55.64,55.61,55.63,3300.0,55.61,55.64,55.61,55.63,3300.0
2016-07-11 14:00:00,55.61,55.61,55.45,55.45,7400.0,55.61,55.61,55.45,55.45,7400.0
2016-07-11 14:05:00,55.45,55.56,55.44,55.56,5239.0,55.45,55.56,55.44,55.56,5239.0
2016-07-11 14:10:00,55.56,55.61,55.51,55.57,9853.0,55.56,55.61,55.51,55.57,9853.0
2016-07-11 14:15:00,55.56,55.57,55.48,55.53,6500.0,55.56,55.57,55.48,55.53,6500.0
2016-07-11 14:20:00,55.52,55.57,55.5,55.57,7847.0,55.52,55.57,55.5,55.57,7847.0
2016-07-11 14:25:00,55.57,55.64,55.56,55.58,6500.0,55.57,55.64,55.56,55.58,6500.0
2016-07-11 14:30:00,55.57,55.61,55.54,55.61,5000.0,55.57,55.61,55.54,55.61,5000.0
2016-07-11 14:35:00,55.62,55.65,55.6,55.62,7040.0,55.62,55.65,55.6,55.62,7040.0
2016-07-11 14:40:00,55.61,55.65,55.57,55.57,5600.0,55.61,55.65,55.57,55.57,5600.0
2016-07-11 14:45:00,55.57,55.59,55.56,55.59,5500.0,55.57,55.59,55.56,55.59,5500.0
2016-07-11 14:50:00,55.6,55.6,55.54,55.59,7500.0,55.6,55.6,55.54,55.59,7500.0
2016-07-11 14:55:00,55.61,55.61,55.54,55.56,7700.0,55.61,55.61,55.54,55.56,7700.0
2016-07-11 15:00:00,55.57,55.6,55.53,55.56,6516.0,55.57,55.6,55.53,55.56,6516.0
2016-07-11 15:05:00,55.55,55.63,55.53,55.63,8397.0,55.55,55.63,55.53,55.63,8397.0
2016-07-11 15:10:00,55.62,55.63,55.59,55.61,8234.0,55.62,55.63,55.59,55.61,8234.0
2016-07-11 15:15:00,55.61,55.64,55.6,55.61,7725.0,55.61,55.64,55.6,55.61,7725.0
2016-07-11 15:20:00,55.61,55.63,55.6,55.62,7200.0,55.61,55.63,55.6,55.62,7200.0
2016-07-11 15:25:00,55.62,55.63,55.6,55.6,14652.0,55.62,55.63,55.6,55.6,14652.0
2016-07-11 15:30:00,55.59,55.59,55.51,55.51,9819.0,55.59,55.59,55.51,55.51,9819.0
2016-07-11 15:35:00,55.52,55.59,55.51,55.57,13913.0,55.52,55.59,55.51,55.57,13913.0
2016-07-11 15:40:00,55.58,55.6,55.53,55.53,14766.0,55.58,55.6,55.53,55.53,14766.0
2016-07-11 15:45:00,55.53,55.54,55.48,55.5,14150.0,55.53,55.54,55.48,55.5,14150.0
2016-07-11 15:50:00,55.5,55.55,55.49,55.53,27206.0,55.5,55.55,55.49,55.53,27206.0
2016-07-11 15:55:00,55.53,55.54,55.47,55.49,44055.0,55.53,55.54,55.47,55.49,44055.0
2016-07-12 09:30:00,55.91,56.07,55.77,56.05,39853.0,55.91,56.07,55.77,56.05,39853.0
2016-07-12 09:35:00,55.94,56.0,55.89,56.0,2495.0,55.94,56.0,55.89,56.0,2495.0
2016-07-12 09:40:00,56.07,56.26,56.01,56.18,4534.0,56.07,56.26,56.01,56.18,4534.0
2016-07-12 09:45:00,56.21,56.21,56.0,56.04,2900.0,56.21,56.21,56.0,56.04,2900.0
2016-07-12 09:50:00,56.04,56.26,56.04,56.26,1644.0,56.04,56.26,56.04,56.26,1644.0
2016-07-12 09:55:00,56.23,56.26,56.01,56.11,21349.0,56.23,56.26,56.01,56.11,21349.0
2016-07-12 10:00:00,56.2,56.3,56.18,56.27,5923.0,56.2,56.3,56.18,56.27,5923.0
2016-07-12 10:05:00,56.33,56.4,56.08,56.08,19898.0,56.33,56.4,56.08,56.08,19898.0
2016-07-12 10:10:00,56.07,56.11,56.01,56.09,14142.0,56.07,56.11,56.01,56.09,14142.0
2016-07-12 10:15:00,56.1,56.16,55.99,56.02,7777.0,56.1,56.16,55.99,56.02,7777.0
2016-07-12 10:20:00,56.03,56.08,56.0,56.02,8320.0,56.03,56.08,56.0,56.02,8320.0
2016-07-12 10:25:00,56.01,56.18,56.01,56.17,8450.0,56.01,56.18,56.01,56.17,8450.0
2016-07-12 10:30:00,56.18,56.23,56.09,56.23,15015.0,56.18,56.23,56.09,56.23,15015.0
2016-07-12 10:35:00,56.23,56.26,56.18,56.24,9182.0,56.23,56.26,56.18,56.24,9182.0
2016-07-12 10:40:00,56.28,56.3,56.24,56.25,6100.0,56.28,56.3,56.24,56.25,6100.0
2016-07-12 10:45:00,56.26,56.29,56.23,56.29,24661.0,56.26,56.29,56.23,56.29,24661.0
2016-07-12 10:50:00,56.3,56.39,56.29,56.3,10201.0,56.3,56.39,56.29,56.3,10201.0
2016-07-12 10:55:00,56.32,56.34,56.15,56.17,12291.0,56.32,56.34,56.15,56.17,12291.0
2016-07-12 11:00:00,56.17,56.19,56.14,56.16,10537.0,56.17,56.19,56.14,56.16,10537.0
2016-07-12 11:05:00,56.16,56.31,56.16,56.28,10533.0,56.16,56.31,56.16,56.28,10533.0
2016-07-12 11:10:00,56.28,56.4,56.28,56.37,17885.0,56.28,56.4,56.28,56.37,17885.0
2016-07-12 11:15:00,56.37,56.37,56.2,56.26,25753.0,56.37,56.37,56.2,56.26,25753.0
2016-07-12 11:20:00,56.26,56.28,56.19,56.23,13230.0,56.26,56.28,56.19,56.23,13230.0
2016-07-12 11:25:00,56.25,56.38,56.25,56.32,24401.0,56.25,56.38,56.25,56.32,24401.0
2016-07-12 11:30:00,56.31,56.4,56.3,56.39,12019.0,56.31,56.4,56.3,56.39,12019.0
2016-07-12 11:35:00,56.41,56.47,56.39,56.47,13437.0,56.41,56.47,56.39,56.47,13437.0
2016-07-12 11:40:00,56.47,56.52,56.45,56.52,16469.0,56.47,56.52,56.45,56.52,16469.0
2016-07-12 11:45:00,56.53,56.61,56.53,56.59,9495.0,56.53,56.61,56.53,56.59,9495.0
2016-07-12 11:50:00,56.58,56.71,56.56,56.69,14629.0,56.58,56.71,56.56,56.69,14629.0
2016-07-12 11:55:00,56.7,56.77,56.69,56.74,14406.0,56.7,56.77,56.69,56.74,14406.0
2016-07-12 12:00:00,56.72,56.8,56.72,56.78,12792.0,56.72,56.8,56.72,56.78,12792.0
2016-07-12 12:05:00,56.79,56.91,56.78,56.91,18921.0,56.79,56.91,56.78,56.91,18921.0
2016-07-12 12:10:00,56.92,56.94,56.82,56.82,7061.0,56.92,56.94,56.82,56.82,7061.0
2016-07-12 12:15:00,56.8,56.83,56.78,56.81,6610.0,56.8,56.83,56.78,56.81,6610.0
2016-07-12 12:20:00,56.81,56.87,56.81,56.83,14589.0,56.81,56.87,56.81,56.83,14589.0
2016-07-12 12:25:00,56.83,56.9,56.83,56.86,6354.0,56.83,56.9,56.83,56.86,6354.0
2016-07-12 12:30:00,56.86,56.9,56.83,56.86,6309.0,56.86,56.9,56.83,56.86,6309.0
2016-07-12 12:35:00,56.86,56.89,56.82,56.89,7646.0,56.86,56.89,56.82,56.89,7646.0
2016-07-12 12:40:00,56.89,56.92,56.84,56.84,8350.0,56.89,56.92,56.84,56.84,8350.0
2016-07-12 12:45:00,56.84,56.88,56.81,56.88,19094.0,56.84,56.88,56.81,56.88,19094.0
2016-07-12 12:50:00,56.87,56.96,56.79,56.96,19991.0,56.87,56.96,56.79,56.96,19991.0
2016-07-12 12:55:00,56.95,56.96,56.87,56.92,2490.0,56.95,56.96,56.87,56.92,2490.0
2016-07-12 13:00:00,56.92,56.97,56.91,56.95,9091.0,56.92,56.97,56.91,56.95,9091.0
2016-07-12 13:05:00,56.95,57.0,56.95,56.98,15287.0,56.95,57.0,56.95,56.98,15287.0
2016-07-12 13:10:00,56.98,57.06,56.97,57.05,18421.0,56.98,57.06,56.97,57.05,18421.0
2016-07-12 13:15:00,57.04,57.15,57.04,57.12,25941.0,57.04,57.15,57.04,57.12,25941.0
2016-07-12 13:20:00,57.11,57.12,57.04,57.04,3920.0,57.11,57.12,57.04,57.04,3920.0
2016-07-12 13:25:00,57.07,57.14,57.05,57.13,5600.0,57.07,57.14,57.05,57.13,5600.0
2016-07-12 13:30:00,57.13,57.16,57.11,57.15,10772.0,57.13,57.16,57.11,57.15,10772.0
2016-07-12 13:35:00,57.15,57.18,57.1,57.18,8980.0,57.15,57.18,57.1,57.18,8980.0
2016-07-12 13:40:00,57.17,57.24,57.16,57.19,14380.0,57.17,57.24,57.16,57.19,14380.0
2016-07-12 13:45:00,57.19,57.22,57.08,57.08,10050.0,57.19,57.22,57.08,57.08,10050.0
2016-07-12 13:50:00,57.08,57.1,56.99,57.01,17841.0,57.08,57.1,56.99,57.01,17841.0
2016-07-12 13:55:00,57.02,57.02,56.82,56.9,12641.0,57.02,57.02,56.82,56.9,12641.0
2016-07-12 14:00:00,56.9,57.08,56.9,57.06,40369.0,56.9,57.08,56.9,57.06,40369.0
2016-07-12 14:05:00,57.06,57.15,57.03,57.11,16085.0,57.06,57.15,57.03,57.11,16085.0
2016-07-12 14:10:00,57.12,57.14,57.07,57.13,12466.0,57.12,57.14,57.07,57.13,12466.0
2016-07-12 14:15:00,57.14,57.26,57.13,57.25,10100.0,57.14,57.26,57.13,57.25,10100.0
2016-07-12 14:20:00,57.25,57.31,57.23,57.31,14083.0,57.25,57.31,57.23,57.31,14083.0
2016-07-12 14:25:00,57.29,57.3,57.24,57.28,8516.0,57.29,57.3,57.24,57.28,8516.0
2016-07-12 14:30:00,57.27,57.28,57.22,57.25,26918.0,57.27,57.28,57.22,57.25,26918.0
2016-07-12 14:35:00,57.26,57.26,57.21,57.25,5450.0,57.26,57.26,57.21,57.25,5450.0
2016-07-12 14:40:00,57.26,57.37,57.25,57.35,17652.0,57.26,57.37,57.25,57.35,17652.0
2016-07-12 14:45:00,57.35,57.35,57.24,57.27,6200.0,57.35,57.35,57.24,57.27,6200.0
2016-07-12 14:50:00,57.28,57.34,57.27,57.3,7859.0,57.28,57.34,57.27,57.3,7859.0
2016-07-12 14:55:00,57.32,57.33,57.29,57.31,19481.0,57.32,57.33,57.29,57.31,19481.0
2016-07-12 15:00:00,57.3,57.34,57.28,57.3,22999.0,57.3,57.34,57.28,57.3,22999.0
2016-07-12 15:05:00,57.3,57.35,57.3,57.3,11373.0,57.3,57.35,57.3,57.3,11373.0
2016-07-12 15:10:00,57.3,57.38,57.3,57.38,14880.0,57.3,57.38,57.3,57.38,14880.0
2016-07-12 15:15:00,57.38,57.42,57.36,57.42,33565.0,57.38,57.42,57.36,57.42,33565.0
2016-07-12 15:20:00,57.41,57.51,57.4,57.5,21920.0,57.41,57.51,57.4,57.5,21920.0
2016-07-12 15:25:00,57.5,57.53,57.38,57.41,27485.0,57.5,57.53,57.38,57.41,27485.0
2016-07-12 15:30:00,57.41,57.41,57.34,57.37,20113.0,57.41,57.41,57.34,57.37,20113.0
2016-07-12 15:35:00,57.38,57.48,57.36,57.44,59332.0,57.38,57.48,57.36,57.44,59332.0
2016-07-12 15:40:00,57.44,57.46,57.27,57.28,33006.0,57.44,57.46,57.27,57.28,33006.0
2016-07-12 15:45:00,57.27,57.41,57.24,57.39,41031.0,57.27,57.41,57.24,57.39,41031.0
2016-07-12 15:50:00,57.38,57.41,57.35,57.4,53340.0,57.38,57.41,57.35,57.4,53340.0
2016-07-12 15:55:00,57.39,57.46,57.36,57.38,114890.0,57.39,57.46,57.36,57.38,114890.0
2016-07-13 09:30:00,57.57,57.75,57.13,57.37,25834.0,57.57,57.75,57.13,57.37,25834.0
2016-07-13 09:35:00,57.21,57.55,57.19,57.33,15525.0,57.21,57.55,57.19,57.33,15525.0
2016-07-13 09:40:00,57.31,57.49,57.29,57.41,14121.0,57.31,57.49,57.29,57.41,14121.0
2016-07-13 09:45:00,57.44,57.52,57.37,57.37,6825.0,57.44,57.52,57.37,57.37,6825.0
2016-07-13 09:50:00,57.41,57.46,57.35,57.42,11807.0,57.41,57.46,57.35,57.42,11807.0
2016-07-13 09:55:00,57.43,57.59,57.42,57.58,16457.0,57.43,57.59,57.42,57.58,16457.0
2016-07-13 10:00:00,57.65,57.81,57.64,57.76,160330.0,57.65,57.81,57.64,57.76,160330.0
2016-07-13 10:05:00,57.75,57.92,57.7,57.89,46212.0,57.75,57.92,57.7,57.89,46212.0
2016-07-13 10:10:00,57.89,58.0,57.89,57.94,45777.0,57.89,58.0,57.89,57.94,45777.0
2016-07-13 10:15:00,57.95,57.99,57.8,57.83,24570.0,57.95,57.99,57.8,57.83,24570.0
2016-07-13 10:20:00,57.83,57.92,57.82,57.85,5700.0,57.83,57.92,57.82,57.85,5700.0
2016-07-13 10:25:00,57.83,57.83,57.54,57.58,14575.0,57.83,57.83,57.54,57.58,14575.0
2016-07-13 10:30:00,57.58,57.72,57.53,57.56,10582.0,57.58,57.72,57.53,57.56,10582.0
2016-07-13 10:35:00,57.54,57.61,57.39,57.4,29939.0,57.54,57.61,57.39,57.4,29939.0
2016-07-13 10:40:00,57.45,57.63,57.45,57.59,15533.0,57.45,57.63,57.45,57.59,15533.0
2016-07-13 10:45:00,57.59,57.62,57.45,57.49,10757.0,57.59,57.62,57.45,57.49,10757.0
2016-07-13 10:50:00,57.5,57.61,57.5,57.54,7600.0,57.5,57.61,57.5,57.54,7600.0
2016-07-13 10:55:00,57.54,57.56,57.41,57.44,9800.0,57.54,57.56,57.41,57.44,9800.0
2016-07-13 11:00:00,57.45,57.52,57.44,57.48,7341.0,57.45,57.52,57.44,57.48,7341.0
2016-07-13 11:05:00,57.46,57.47,57.29,57.39,19848.0,57.46,57.47,57.29,57.39,19848.0
2016-07-13 11:10:00,57.38,57.42,57.26,57.28,10539.0,57.38,57.42,57.26,57.28,10539.0
2016-07-13 11:15:00,57.27,57.27,57.07,57.07,12500.0,57.27,57.27,57.07,57.07,12500.0
2016-07-13 11:20:00,57.1,57.16,57.08,57.14,6700.0,57.1,57.16,57.08,57.14,6700.0
2016-07-13 11:25:00,57.17,57.27,57.16,57.19,8350.0,57.17,57.27,57.16,57.19,8350.0
2016-07-13 11:30:00,57.18,57.19,57.11,57.16,8575.0,57.18,57.19,57.11,57.16,8575.0
2016-07-13 11:35:00,57.15,57.15,57.06,57.08,9673.0,57.15,57.15,57.06,57.08,9673.0
2016-07-13 11:40:00,57.08,57.14,57.03,57.04,10021.0,57.08,57.14,57.03,57.04,10021.0
2016-07-13 11:45:00,57.02,57.05,56.99,57.03,15808.0,57.02,57.05,56.99,57.03,15808.0
2016-07-13 11:50:00,57.04,57.23,57.03,57.23,9669.0,57.04,57.23,57.03,57.23,9669.0
2016-07-13 11:55:00,57.25,57.33,57.23,57.29,8361.0,57.25,57.33,57.23,57.29,8361.0
2016-07-13 12:00:00,57.28,57.3,57.18,57.23,7394.0,57.28,57.3,57.18,57.23,7394.0
2016-07-13 12:05:00,57.24,57.24,57.09,57.11,6366.0,57.24,57.24,57.09,57.11,6366.0
2016-07-13 12:10:00,57.08,57.18,57.06,57.18,6371.0,57.08,57.18,57.06,57.18,6371.0
2016-07-13 12:15:00,57.17,57.23,57.17,57.23,3080.0,57.17,57.23,57.17,57.23,3080.0
2016-07-13 12:20:00,57.23,57.23,57.19,57.2,2000.0,57.23,57.23,57.19,57.2,2000.0
2016-07-13 12:25:00,57.19,57.2,57.1,57.13,4078.0,57.19,57.2,57.1,57.13,4078.0
2016-07-13 12:30:00,57.11,57.11,57.07,57.11,4800.0,57.11,57.11,57.07,57.11,4800.0
2016-07-13 12:35:00,57.13,57.16,57.08,57.11,11203.0,57.13,57.16,57.08,57.11,11203.0
2016-07-13 12:40:00,57.09,57.18,57.08,57.18,21273.0,57.09,57.18,57.08,57.18,21273.0
2016-07-13 12:45:00,57.18,57.18,57.11,57.12,4579.0,57.18,57.18,57.11,57.12,4579.0
2016-07-13 12:50:00,57.13,57.13,57.07,57.13,19565.0,57.13,57.13,57.07,57.13,19565.0
2016-07-13 12:55:00,57.13,57.2,57.12,57.17,7030.0,57.13,57.2,57.12,57.17,7030.0
2016-07-13 13:00:00,57.18,57.18,57.1,57.14,7887.0,57.18,57.18,57.1,57.14,7887.0
2016-07-13 13:05:00,57.13,57.2,57.11,57.15,15480.0,57.13,57.2,57.11,57.15,15480.0
2016-07-13 13:10:00,57.16,57.21,57.16,57.18,4565.0,57.16,57.21,57.16,57.18,4565.0
2016-07-13 13:15:00,57.19,57.23,57.19,57.21,4632.0,57.19,57.23,57.19,57.21,4632.0
2016-07-13 13:20:00,57.2,57.2,57.13,57.13,4274.0,57.2,57.2,57.13,57.13,4274.0
2016-07-13 13:25:00,57.11,57.14,57.09,57.11,10900.0,57.11,57.14,57.09,57.11,10900.0
2016-07-13 13:30:00,57.09,57.17,57.09,57.14,31630.0,57.09,57.17,57.09,57.14,31630.0
2016-07-13 13:35:00,57.16,57.16,57.11,57.11,3768.0,57.16,57.16,57.11,57.11,3768.0
2016-07-13 13:40:00,57.11,57.18,57.11,57.18,9029.0,57.11,57.18,57.11,57.18,9029.0
2016-07-13 13:45:00,57.17,57.25,57.16,57.24,33748.0,57.17,57.25,57.16,57.24,33748.0
2016-07-13 13:50:00,57.24,57.24,57.12,57.15,8085.0,57.24,57.24,57.12,57.15,8085.0
2016-07-13 13:55:00,57.15,57.21,57.15,57.21,6062.0,57.15,57.21,57.15,57.21,6062.0
2016-07-13 14:00:00,57.23,57.26,57.18,57.2,8300.0,57.23,57.26,57.18,57.2,8300.0
2016-07-13 14:05:00,57.2,57.37,57.19,57.32,16196.0,57.2,57.37,57.19,57.32,16196.0
2016-07-13 14:10:00,57.33,57.38,57.31,57.31,4939.0,57.33,57.38,57.31,57.31,4939.0
2016-07-13 14:15:00,57.3,57.31,57.23,57.24,11712.0,57.3,57.31,57.23,57.24,11712.0
2016-07-13 14:20:00,57.23,57.23,57.17,57.2,26318.0,57.23,57.23,57.17,57.2,26318.0
2016-07-13 14:25:00,57.2,57.24,57.2,57.21,11129.0,57.2,57.24,57.2,57.21,11129.0
2016-07-13 14:30:00,57.21,57.21,57.13,57.17,12187.0,57.21,57.21,57.13,57.17,12187.0
2016-07-13 14:35:00,57.17,57.19,57.12,57.12,29382.0,57.17,57.19,57.12,57.12,29382.0
2016-07-13 14:40:00,57.13,57.16,57.07,57.14,28027.0,57.13,57.16,57.07,57.14,28027.0
2016-07-13 14:45:00,57.11,57.11,57.05,57.09,11485.0,57.11,57.11,57.05,57.09,11485.0
2016-07-13 14:50:00,57.09,57.1,57.03,57.05,44063.0,57.09,57.1,57.03,57.05,44063.0
2016-07-13 14:55:00,57.04,57.06,57.0,57.04,33733.0,57.04,57.06,57.0,57.04,33733.0
2016-07-13 15:00:00,57.05,57.1,57.05,57.08,41964.0,57.05,57.1,57.05,57.08,41964.0
2016-07-13 15:05:00,57.07,57.09,57.04,57.05,15092.0,57.07,57.09,57.04,57.05,15092.0
2016-07-13 15:10:00,57.05,57.07,56.96,56.96,19150.0,57.05,57.07,56.96,56.96,19150.0
2016-07-13 15:15:00,56.95,56.97,56.91,56.93,10394.0,56.95,56.97,56.91,56.93,10394.0
2016-07-13 15:20:00,56.92,56.92,56.84,56.88,6486.0,56.92,56.92,56.84,56.88,6486.0
2016-07-13 15:25:00,56.88,56.92,56.85,56.9,8317.0,56.88,56.92,56.85,56.9,8317.0
2016-07-13 15:30:00,56.89,56.98,56.88,56.94,21245.0,56.89,56.98,56.88,56.94,21245.0
2016-07-13 15:35:00,56.93,56.97,56.91,56.92,27384.0,56.93,56.97,56.91,56.92,27384.0
2016-07-13 15:40:00,56.92,56.97,56.91,56.93,21429.0,56.92,56.97,56.91,56.93,21429.0
2016-07-13 15:45:00,56.94,56.96,56.89,56.9,19894.0,56.94,56.96,56.89,56.9,19894.0
2016-07-13 15:50:00,56.9,56.94,56.89,56.92,20322.0,56.9,56.94,56.89,56.92,20322.0
2016-07-13 15:55:00,56.91,56.93,56.85,56.86,51157.0,56.91,56.93,56.85,56.86,51157.0
2016-07-14 09:30:00,57.57,57.73,56.9,56.97,34493.0,57.57,57.73,56.9,56.97,34493.0
2016-07-14 09:35:00,56.96,57.32,56.9,57.32,20329.0,56.96,57.32,56.9,57.32,20329.0
2016-07-14 09:40:00,57.23,57.52,57.22,57.52,12044.0,57.23,57.52,57.22,57.52,12044.0
2016-07-14 09:45:00,57.45,57.69,57.4,57.59,27875.0,57.45,57.69,57.4,57.59,27875.0
2016-07-14 09:50:00,57.59,57.9,57.55,57.89,18958.0,57.59,57.9,57.55,57.89,18958.0
2016-07-14 09:55:00,57.86,58.0,57.86,57.89,21957.0,57.86,58.0,57.86,57.89,21957.0
2016-07-14 10:00:00,57.93,57.96,57.8,57.88,17294.0,57.93,57.96,57.8,57.88,17294.0
2016-07-14 10:05:00,57.82,57.93,57.78,57.87,11692.0,57.82,57.93,57.78,57.87,11692.0
2016-07-14 10:10:00,57.9,57.9,57.78,57.82,12011.0,57.9,57.9,57.78,57.82,12011.0
2016-07-14 10:15:00,57.84,57.88,57.69,57.73,11530.0,57.84,57.88,57.69,57.73,11530.0
2016-07-14 10:20:00,57.73,57.77,57.7,57.77,20900.0,57.73,57.77,57.7,57.77,20900.0
2016-07-14 10:25:00,57.77,57.77,57.61,57.64,10227.0,57.77,57.77,57.61,57.64,10227.0
2016-07-14 10:30:00,57.64,57.74,57.63,57.7,14796.0,57.64,57.74,57.63,57.7,14796.0
2016-07-14 10:35:00,57.71,57.73,57.67,57.69,20690.0,57.71,57.73,57.67,57.69,20690.0
2016-07-14 10:40:00,57.68,57.71,57.54,57.7,7495.0,57.68,57.71,57.54,57.7,7495.0
2016-07-14 10:45:00,57.71,57.71,57.61,57.67,12005.0,57.71,57.71,57.61,57.67,12005.0
2016-07-14 10:50:00,57.68,57.72,57.63,57.66,17780.0,57.68,57.72,57.63,57.66,17780.0
2016-07-14 10:55:00,57.7,57.81,57.7,57.78,15110.0,57.7,57.81,57.7,57.78,15110.0
2016-07-14 11:00:00,57.8,57.83,57.75,57.78,14039.0,57.8,57.83,57.75,57.78,14039.0
2016-07-14 11:05:00,57.79,57.79,57.72,57.76,5415.0,57.79,57.79,57.72,57.76,5415.0
2016-07-14 11:10:00,57.79,57.79,57.71,57.72,14561.0,57.79,57.79,57.71,57.72,14561.0
2016-07-14 11:15:00,57.72,57.73,57.65,57.66,4800.0,57.72,57.73,57.65,57.66,4800.0
2016-07-14 11:20:00,57.67,57.69,57.65,57.66,23318.0,57.67,57.69,57.65,57.66,23318.0
2016-07-14 11:25:00,57.65,57.7,57.6,57.64,36715.0,57.65,57.7,57.6,57.64,36715.0
2016-07-14 11:30:00,57.64,57.75,57.59,57.68,26118.0,57.64,57.75,57.59,57.68,26118.0
2016-07-14 11:35:00,57.68,57.68,57.6,57.62,2339.0,57.68,57.68,57.6,57.62,2339.0
2016-07-14 11:40:00,57.62,57.69,57.6,57.66,6454.0,57.62,57.69,57.6,57.66,6454.0
2016-07-14 11:45:00,57.67,57.74,57.64,57.69,16800.0,57.67,57.74,57.64,57.69,16800.0
2016-07-14 11:50:00,57.7,57.81,57.69,57.79,11837.0,57.7,57.81,57.69,57.79,11837.0
2016-07-14 11:55:00,57.78,57.82,57.75,57.79,7195.0,57.78,57.82,57.75,57.79,7195.0
2016-07-14 12:00:00,57.79,57.83,57.72,57.82,41610.0,57.79,57.83,57.72,57.82,41610.0
2016-07-14 12:05:00,57.82,57.9,57.81,57.84,9183.0,57.82,57.9,57.81,57.84,9183.0
2016-07-14 12:10:00,57.84,57.88,57.82,57.83,3862.0,57.84,57.88,57.82,57.83,3862.0
2016-07-14 12:15:00,57.83,57.89,57.83,57.86,5863.0,57.83,57.89,57.83,57.86,5863.0
2016-07-14 12:20:00,57.87,57.88,57.8,57.8,5101.0,57.87,57.88,57.8,57.8,5101.0
2016-07-14 12:25:00,57.79,57.82,57.76,57.81,1699.0,57.79,57.82,57.76,57.81,1699.0
2016-07-14 12:30:00,57.81,57.87,57.81,57.87,1800.0,57.81,57.87,57.81,57.87,1800.0
2016-07-14 12:35:00,57.86,57.93,57.86,57.91,7153.0,57.86,57.93,57.86,57.91,7153.0
2016-07-14 12:40:00,57.91,58.0,57.91,58.0,12520.0,57.91,58.0,57.91,58.0,12520.0
2016-07-14 12:45:00,58.0,58.08,57.99,58.06,37738.0,58.0,58.08,57.99,58.06,37738.0
2016-07-14 12:50:00,58.06,58.14,58.06,58.11,20705.0,58.06,58.14,58.06,58.11,20705.0
2016-07-14 12:55:00,58.11,58.15,58.11,58.14,7703.0,58.11,58.15,58.11,58.14,7703.0
2016-07-14 13:00:00,58.14,58.15,57.94,57.96,14810.0,58.14,58.15,57.94,57.96,14810.0
2016-07-14 13:05:00,57.95,57.96,57.9,57.95,6856.0,57.95,57.96,57.9,57.95,6856.0
2016-07-14 13:10:00,57.94,57.97,57.9,57.91,5813.0,57.94,57.97,57.9,57.91,5813.0
2016-07-14 13:15:00,57.89,57.92,57.86,57.88,1948.0,57.89,57.92,57.86,57.88,1948.0
2016-07-14 13:20:00,57.89,57.92,57.87,57.9,7400.0,57.89,57.92,57.87,57.9,7400.0
2016-07-14 13:25:00,57.89,57.92,57.84,57.85,4046.0,57.89,57.92,57.84,57.85,4046.0
2016-07-14 13:30:00,57.85,57.9,57.85,57.9,14300.0,57.85,57.9,57.85,57.9,14300.0
2016-07-14 13:35:00,57.88,57.88,57.84,57.84,2608.0,57.88,57.88,57.84,57.84,2608.0
2016-07-14 13:40:00,57.83,57.93,57.83,57.92,5914.0,57.83,57.93,57.83,57.92,5914.0
2016-07-14 13:45:00,57.92,58.05,57.9,58.03,32830.0,57.92,58.05,57.9,58.03,32830.0
2016-07-14 13:50:00,58.03,58.09,58.02,58.03,18889.0,58.03,58.09,58.02,58.03,18889.0
2016-07-14 13:55:00,58.03,58.13,58.01,58.12,7309.0,58.03,58.13,58.01,58.12,7309.0
2016-07-14 14:00:00,58.13,58.15,58.06,58.09,18297.0,58.13,58.15,58.06,58.09,18297.0
2016-07-14 14:05:00,58.09,58.1,58.02,58.07,10101.0,58.09,58.1,58.02,58.07,10101.0
2016-07-14 14:10:00,58.08,58.11,58.07,58.11,7787.0,58.08,58.11,58.07,58.11,7787.0
2016-07-14 14:15:00,58.12,58.17,58.08,58.11,9116.0,58.12,58.17,58.08,58.11,9116.0
2016-07-14 14:20:00,58.13,58.14,58.1,58.12,6219.0,58.13,58.14,58.1,58.12,6219.0
2016-07-14 14:25:00,58.11,58.15,58.1,58.11,5892.0,58.11,58.15,58.1,58.11,5892.0
2016-07-14 14:30:00,58.11,58.14,58.09,58.11,51078.0,58.11,58.14,58.09,58.11,51078.0
2016-07-14 14:35:00,58.12,58.18,58.09,58.17,8837.0,58.12,58.18,58.09,58.17,8837.0
2016-07-14 14:40:00,58.18,58.18,58.08,58.08,12557.0,58.18,58.18,58.08,58.08,12557.0
2016-07-14 14:45:00,58.08,58.11,58.04,58.1,14749.0,58.08,58.11,58.04,58.1,14749.0
2016-07-14 14:50:00,58.09,58.11,58.05,58.07,13632.0,58.09,58.11,58.05,58.07,13632.0
2016-07-14 14:55:00,58.08,58.09,58.05,58.07,10959.0,58.08,58.09,58.05,58.07,10959.0
2016-07-14 15:00:00,58.08,58.09,58.04,58.07,15639.0,58.08,58.09,58.04,58.07,15639.0
2016-07-14 15:05:00,58.05,58.11,58.05,58.11,27609.0,58.05,58.11,58.05,58.11,27609.0
2016-07-14 15:10:00,58.12,58.16,58.09,58.14,77375.0,58.12,58.16,58.09,58.14,77375.0
2016-07-14 15:15:00,58.14,58.18,58.13,58.16,97347.0,58.14,58.18,58.13,58.16,97347.0
2016-07-14 15:20:00,58.17,58.19,58.14,58.19,34238.0,58.17,58.19,58.14,58.19,34238.0
2016-07-14 15:25:00,58.18,58.27,58.17,58.27,59725.0,58.18,58.27,58.17,58.27,59725.0
2016-07-14 15:30:00,58.27,58.29,58.23,58.27,45948.0,58.27,58.29,58.23,58.27,45948.0
2016-07-14 15:35:00,58.27,58.29,58.2,58.21,34695.0,58.27,58.29,58.2,58.21,34695.0
2016-07-14 15:40:00,58.21,58.22,58.07,58.07,46028.0,58.21,58.22,58.07,58.07,46028.0
2016-07-14 15:45:00,58.07,58.17,58.07,58.15,48218.0,58.07,58.17,58.07,58.15,48218.0
2016-07-14 15:50:00,58.17,58.21,58.15,58.19,41259.0,58.17,58.21,58.15,58.19,41259.0
2016-07-14 15:55:00,58.19,58.24,58.15,58.16,106876.0,58.19,58.24,58.15,58.16,106876.0
2016-07-15 09:30:00,58.4,58.44,57.86,57.89,101115.0,58.4,58.44,57.86,57.89,101115.0
2016-07-15 09:35:00,57.88,58.12,57.54,57.71,14159.0,57.88,58.12,57.54,57.71,14159.0
2016-07-15 09:40:00,57.66,57.81,57.49,57.63,18165.0,57.66,57.81,57.49,57.63,18165.0
2016-07-15 09:45:00,57.68,57.87,57.68,57.83,12100.0,57.68,57.87,57.68,57.83,12100.0
2016-07-15 09:50:00,57.83,57.94,57.73,57.79,8100.0,57.83,57.94,57.73,57.79,8100.0
2016-07-15 09:55:00,57.74,57.82,57.68,57.78,6700.0,57.74,57.82,57.68,57.78,6700.0
2016-07-15 10:00:00,57.73,57.89,57.67,57.74,22668.0,57.73,57.89,57.67,57.74,22668.0
2016-07-15 10:05:00,57.73,57.74,57.63,57.68,7100.0,57.73,57.74,57.63,57.68,7100.0
2016-07-15 10:10:00,57.67,57.73,57.54,57.55,7800.0,57.67,57.73,57.54,57.55,7800.0
2016-07-15 10:15:00,57.53,57.59,57.44,57.54,12592.0,57.53,57.59,57.44,57.54,12592.0
2016-07-15 10:20:00,57.56,57.96,57.56,57.94,9780.0,57.56,57.96,57.56,57.94,9780.0
2016-07-15 10:25:00,57.93,58.1,57.77,57.95,49653.0,57.93,58.1,57.77,57.95,49653.0
2016-07-15 10:30:00,57.95,57.98,57.87,57.92,9662.0,57.95,57.98,57.87,57.92,9662.0
2016-07-15 10:35:00,57.94,58.2,57.94,58.2,9328.0,57.94,58.2,57.94,58.2,9328.0
2016-07-15 10:40:00,58.2,58.2,58.01,58.05,5921.0,58.2,58.2,58.01,58.05,5921.0
2016-07-15 10:45:00,58.06,58.07,58.02,58.02,10049.0,58.06,58.07,58.02,58.02,10049.0
2016-07-15 10:50:00,58.01,58.08,57.98,58.07,11946.0,58.01,58.08,57.98,58.07,11946.0
2016-07-15 10:55:00,58.07,58.15,58.06,58.11,6150.0,58.07,58.15,58.06,58.11,6150.0
2016-07-15 11:00:00,58.12,58.12,57.98,58.0,5500.0,58.12,58.12,57.98,58.0,5500.0
2016-07-15 11:05:00,58.01,58.03,57.98,58.03,3138.0,58.01,58.03,57.98,58.03,3138.0
2016-07-15 11:10:00,58.02,58.04,57.98,57.99,4617.0,58.02,58.04,57.98,57.99,4617.0
2016-07-15 11:15:00,57.99,58.02,57.95,58.01,4581.0,57.99,58.02,57.95,58.01,4581.0
2016-07-15 11:20:00,58.0,58.04,58.0,58.03,2166.0,58.0,58.04,58.0,58.03,2166.0
2016-07-15 11:25:00,58.03,58.09,58.02,58.07,5533.0,58.03,58.09,58.02,58.07,5533.0
2016-07-15 11:30:00,58.07,58.1,58.02,58.09,6187.0,58.07,58.1,58.02,58.09,6187.0
2016-07-15 11:35:00,58.08,58.09,57.99,58.0,6914.0,58.08,58.09,57.99,58.0,6914.0
2016-07-15 11:40:00,58.0,58.03,57.97,58.02,12397.0,58.0,58.03,57.97,58.02,12397.0
2016-07-15 11:45:00,57.99,57.99,57.97,57.99,3500.0,57.99,57.99,57.97,57.99,3500.0
2016-07-15 11:50:00,58.0,58.02,57.92,58.01,5400.0,58.0,58.02,57.92,58.01,5400.0
2016-07-15 11:55:00,58.03,58.07,57.97,58.0,6977.0,58.03,58.07,57.97,58.0,6977.0
2016-07-15 12:00:00,58.02,58.03,57.97,58.03,5529.0,58.02,58.03,57.97,58.03,5529.0
2016-07-15 12:05:00,58.03,58.1,58.01,58.1,20013.0,58.03,58.1,58.01,58.1,20013.0
2016-07-15 12:10:00,58.1,58.17,58.08,58.14,36638.0,58.1,58.17,58.08,58.14,36638.0
2016-07-15 12:15:00,58.13,58.14,58.1,58.13,8916.0,58.13,58.14,58.1,58.13,8916.0
2016-07-15 12:20:00,58.14,58.27,58.13,58.27,11751.0,58.14,58.27,58.13,58.27,11751.0
2016-07-15 12:25:00,58.26,58.3,58.24,58.29,5598.0,58.26,58.3,58.24,58.29,5598.0
2016-07-15 12:30:00,58.3,58.3,58.2,58.27,9880.0,58.3,58.3,58.2,58.27,9880.0
2016-07-15 12:35:00,58.28,58.28,58.16,58.18,3600.0,58.28,58.28,58.16,58.18,3600.0
2016-07-15 12:40:00,58.18,58.2,58.16,58.2,3480.0,58.18,58.2,58.16,58.2,3480.0
2016-07-15 12:45:00,58.18,58.19,58.16,58.16,5841.0,58.18,58.19,58.16,58.16,5841.0
2016-07-15 12:50:00,58.15,58.18,58.11,58.17,6569.0,58.15,58.18,58.11,58.17,6569.0
2016-07-15 12:55:00,58.15,58.15,58.09,58.1,3100.0,58.15,58.15,58.09,58.1,3100.0
2016-07-15 13:00:00,58.12,58.13,58.1,58.1,4711.0,58.12,58.13,58.1,58.1,4711.0
2016-07-15 13:05:00,58.1,58.12,58.09,58.11,7195.0,58.1,58.12,58.09,58.11,7195.0
2016-07-15 13:10:00,58.1,58.18,58.1,58.16,5823.0,58.1,58.18,58.1,58.16,5823.0
2016-07-15 13:15:00,58.12,58.18,58.11,58.17,7505.0,58.12,58.18,58.11,58.17,7505.0
2016-07-15 13:20:00,58.18,58.21,58.15,58.18,14164.0,58.18,58.21,58.15,58.18,14164.0
2016-07-15 13:25:00,58.18,58.18,58.13,58.18,3106.0,58.18,58.18,58.13,58.18,3106.0
2016-07-15 13:30:00,58.17,58.2,58.17,58.2,5400.0,58.17,58.2,58.17,58.2,5400.0
2016-07-15 13:35:00,58.21,58.21,58.11,58.18,5417.0,58.21,58.21,58.11,58.18,5417.0
2016-07-15 13:40:00,58.19,58.24,58.17,58.22,7440.0,58.19,58.24,58.17,58.22,7440.0
2016-07-15 13:45:00,58.2,58.24,58.19,58.23,1492.0,58.2,58.24,58.19,58.23,1492.0
2016-07-15 13:50:00,58.2,58.2,58.18,58.18,7750.0,58.2,58.2,58.18,58.18,7750.0
2016-07-15 13:55:00,58.18,58.18,58.08,58.13,8900.0,58.18,58.18,58.08,58.13,8900.0
2016-07-15 14:00:00,58.14,58.16,58.1,58.14,3744.0,58.14,58.16,58.1,58.14,3744.0
2016-07-15 14:05:00,58.12,58.12,58.02,58.05,10268.0,58.12,58.12,58.02,58.05,10268.0
2016-07-15 14:10:00,58.05,58.11,58.05,58.07,13524.0,58.05,58.11,58.05,58.07,13524.0
2016-07-15 14:15:00,58.06,58.06,58.02,58.05,6399.0,58.06,58.06,58.02,58.05,6399.0
2016-07-15 14:20:00,58.05,58.05,57.97,58.0,8354.0,58.05,58.05,57.97,58.0,8354.0
2016-07-15 14:25:00,57.99,58.03,57.98,57.98,3846.0,57.99,58.03,57.98,57.98,3846.0
2016-07-15 14:30:00,57.99,58.03,57.96,57.96,6642.0,57.99,58.03,57.96,57.96,6642.0
2016-07-15 14:35:00,57.96,58.0,57.95,57.98,6500.0,57.96,58.0,57.95,57.98,6500.0
2016-07-15 14:40:00,57.97,57.99,57.96,57.96,6133.0,57.97,57.99,57.96,57.96,6133.0
2016-07-15 14:45:00,57.96,57.99,57.95,57.97,6496.0,57.96,57.99,57.95,57.97,6496.0
2016-07-15 14:50:00,57.94,57.97,57.93,57.96,5345.0,57.94,57.97,57.93,57.96,5345.0
2016-07-15 14:55:00,57.95,57.96,57.93,57.94,6624.0,57.95,57.96,57.93,57.94,6624.0
2016-07-15 15:00:00,57.94,58.03,57.94,58.01,21929.0,57.94,58.03,57.94,58.01,21929.0
2016-07-15 15:05:00,58.01,58.07,58.0,58.05,7587.0,58.01,58.07,58.0,58.05,7587.0
2016-07-15 15:10:00,58.05,58.08,58.05,58.05,7142.0,58.05,58.08,58.05,58.05,7142.0
2016-07-15 15:15:00,58.07,58.07,58.03,58.04,7793.0,58.07,58.07,58.03,58.04,7793.0
2016-07-15 15:20:00,58.04,58.11,58.03,58.09,8496.0,58.04,58.11,58.03,58.09,8496.0
2016-07-15 15:25:00,58.08,58.11,58.06,58.09,8604.0,58.08,58.11,58.06,58.09,8604.0
2016-07-15 15:30:00,58.09,58.16,58.09,58.14,9667.0,58.09,58.16,58.09,58.14,9667.0
2016-07-15 15:35:00,58.13,58.19,58.11,58.13,30996.0,58.13,58.19,58.11,58.13,30996.0
2016-07-15 15:40:00,58.13,58.13,58.01,58.03,41616.0,58.13,58.13,58.01,58.03,41616.0
2016-07-15 15:45:00,58.02,58.03,57.93,57.95,48648.0,58.02,58.03,57.93,57.95,48648.0
2016-07-15 15:50:00,57.96,58.0,57.96,57.97,26288.0,57.96,58.0,57.96,57.97,26288.0
2016-07-15 15:55:00,57.98,58.04,57.97,57.98,115398.0,57.98,58.04,57.97,57.98,115398.0
2016-07-18 09:30:00,57.91,58.06,57.65,58.06,26523.0,57.91,58.06,57.65,58.06,26523.0
2016-07-18 09:35:00,58.08,58.08,57.79,57.92,7308.0,58.08,58.08,57.79,57.92,7308.0
2016-07-18 09:40:00,57.89,57.96,57.76,57.93,5544.0,57.89,57.96,57.76,57.93,5544.0
2016-07-18 09:45:00,57.93,58.04,57.89,57.99,7700.0,57.93,58.04,57.89,57.99,7700.0
2016-07-18 09:50:00,58.0,58.12,58.0,58.11,5625.0,58.0,58.12,58.0,58.11,5625.0
2016-07-18 09:55:00,58.09,58.17,58.08,58.15,3382.0,58.09,58.17,58.08,58.15,3382.0
2016-07-18 10:00:00,58.17,58.38,58.14,58.32,40063.0,58.17,58.38,58.14,58.32,40063.0
2016-07-18 10:05:00,58.34,58.37,58.24,58.26,6773.0,58.34,58.37,58.24,58.26,6773.0
2016-07-18 10:10:00,58.28,58.34,58.21,58.21,8325.0,58.28,58.34,58.21,58.21,8325.0
2016-07-18 10:15:00,58.21,58.42,58.21,58.41,14130.0,58.21,58.42,58.21,58.41,14130.0
2016-07-18 10:20:00,58.41,58.42,58.29,58.37,9427.0,58.41,58.42,58.29,58.37,9427.0
2016-07-18 10:25:00,58.38,58.42,58.32,58.33,4858.0,58.38,58.42,58.32,58.33,4858.0
2016-07-18 10:30:00,58.33,58.41,58.3,58.3,12078.0,58.33,58.41,58.3,58.3,12078.0
2016-07-18 10:35:00,58.33,58.39,58.29,58.38,3900.0,58.33,58.39,58.29,58.38,3900.0
2016-07-18 10:40:00,58.37,58.37,58.3,58.3,10337.0,58.37,58.37,58.3,58.3,10337.0
2016-07-18 10:45:00,58.3,58.35,58.28,58.33,10307.0,58.3,58.35,58.28,58.33,10307.0
2016-07-18 10:50:00,58.32,58.33,58.27,58.3,23604.0,58.32,58.33,58.27,58.3,23604.0
2016-07-18 10:55:00,58.3,58.31,58.27,58.3,33683.0,58.3,58.31,58.27,58.3,33683.0
2016-07-18 11:00:00,58.3,58.31,58.24,58.27,12899.0,58.3,58.31,58.24,58.27,12899.0
2016-07-18 11:05:00,58.26,58.35,58.24,58.3,49001.0,58.26,58.35,58.24,58.3,49001.0
2016-07-18 11:10:00,58.34,58.34,58.27,58.29,33439.0,58.34,58.34,58.27,58.29,33439.0
2016-07-18 11:15:00,58.3,58.33,58.28,58.29,9598.0,58.3,58.33,58.28,58.29,9598.0
2016-07-18 11:20:00,58.3,58.32,58.28,58.29,10171.0,58.3,58.32,58.28,58.29,10171.0
2016-07-18 11:25:00,58.28,58.3,58.25,58.26,18126.0,58.28,58.3,58.25,58.26,18126.0
2016-07-18 11:30:00,58.27,58.27,58.15,58.2,23047.0,58.27,58.27,58.15,58.2,23047.0
2016-07-18 11:35:00,58.2,58.21,58.16,58.2,4178.0,58.2,58.21,58.16,58.2,4178.0
2016-07-18 11:40:00,58.19,58.21,58.18,58.19,1500.0,58.19,58.21,58.18,58.19,1500.0
2016-07-18 11:45:00,58.19,58.19,58.14,58.16,3698.0,58.19,58.19,58.14,58.16,3698.0
2016-07-18 11:50:00,58.18,58.2,58.14,58.16,3122.0,58.18,58.2,58.14,58.16,3122.0
2016-07-18 11:55:00,58.16,58.19,58.08,58.08,9947.0,58.16,58.19,58.08,58.08,9947.0
2016-07-18 12:00:00,58.06,58.11,58.06,58.1,5396.0,58.06,58.11,58.06,58.1,5396.0
2016-07-18 12:05:00,58.09,58.1,58.07,58.09,12531.0,58.09,58.1,58.07,58.09,12531.0
2016-07-18 12:10:00,58.08,58.08,58.01,58.06,6097.0,58.08,58.08,58.01,58.06,6097.0
2016-07-18 12:15:00,58.06,58.08,58.0,58.0,2537.0,58.06,58.08,58.0,58.0,2537.0
2016-07-18 12:20:00,58.0,58.0,57.97,57.99,6585.0,58.0,58.0,57.97,57.99,6585.0
2016-07-18 12:25:00,58.0,58.0,57.95,57.96,3100.0,58.0,58.0,57.95,57.96,3100.0
2016-07-18 12:30:00,57.97,58.02,57.97,58.0,6202.0,57.97,58.02,57.97,58.0,6202.0
2016-07-18 12:35:00,57.99,58.0,57.95,57.97,7595.0,57.99,58.0,57.95,57.97,7595.0
2016-07-18 12:40:00,57.96,57.96,57.91,57.94,2548.0,57.96,57.96,57.91,57.94,2548.0
2016-07-18 12:45:00,57.95,57.97,57.92,57.92,3700.0,57.95,57.97,57.92,57.92,3700.0
2016-07-18 12:50:00,57.9,57.9,57.85,57.86,8410.0,57.9,57.9,57.85,57.86,8410.0
2016-07-18 12:55:00,57.86,57.86,57.81,57.86,4726.0,57.86,57.86,57.81,57.86,4726.0
2016-07-18 13:00:00,57.86,57.89,57.84,57.89,24337.0,57.86,57.89,57.84,57.89,24337.0
2016-07-18 13:05:00,57.89,57.99,57.88,57.98,6546.0,57.89,57.99,57.88,57.98,6546.0
2016-07-18 13:10:00,57.98,57.99,57.92,57.93,8004.0,57.98,57.99,57.92,57.93,8004.0
2016-07-18 13:15:00,57.93,57.96,57.9,57.91,6706.0,57.93,57.96,57.9,57.91,6706.0
2016-07-18 13:20:00,57.9,57.91,57.88,57.91,7452.0,57.9,57.91,57.88,57.91,7452.0
2016-07-18 13:25:00,57.91,57.98,57.91,57.95,13463.0,57.91,57.98,57.91,57.95,13463.0
2016-07-18 13:30:00,57.97,58.01,57.95,58.01,4200.0,57.97,58.01,57.95,58.01,4200.0
2016-07-18 13:35:00,58.02,58.09,58.01,58.09,6813.0,58.02,58.09,58.01,58.09,6813.0
2016-07-18 13:40:00,58.09,58.12,58.04,58.12,4316.0,58.09,58.12,58.04,58.12,4316.0
2016-07-18 13:45:00,58.13,58.18,58.1,58.13,5335.0,58.13,58.18,58.1,58.13,5335.0
2016-07-18 13:50:00,58.14,58.19,58.13,58.18,8630.0,58.14,58.19,58.13,58.18,8630.0
2016-07-18 13:55:00,58.17,58.19,58.12,58.13,5955.0,58.17,58.19,58.12,58.13,5955.0
2016-07-18 14:00:00,58.13,58.14,58.09,58.14,13010.0,58.13,58.14,58.09,58.14,13010.0
2016-07-18 14:05:00,58.14,58.16,58.11,58.12,5392.0,58.14,58.16,58.11,58.12,5392.0
2016-07-18 14:10:00,58.13,58.17,58.13,58.15,4436.0,58.13,58.17,58.13,58.15,4436.0
2016-07-18 14:15:00,58.15,58.15,58.08,58.08,11070.0,58.15,58.15,58.08,58.08,11070.0
2016-07-18 14:20:00,58.08,58.11,58.07,58.09,6539.0,58.08,58.11,58.07,58.09,6539.0
2016-07-18 14:25:00,58.09,58.15,58.09,58.12,14062.0,58.09,58.15,58.09,58.12,14062.0
2016-07-18 14:30:00,58.13,58.13,58.09,58.1,3700.0,58.13,58.13,58.09,58.1,3700.0
2016-07-18 14:35:00,58.1,58.1,58.03,58.05,21305.0,58.1,58.1,58.03,58.05,21305.0
2016-07-18 14:40:00,58.05,58.06,57.95,57.95,30936.0,58.05,58.06,57.95,57.95,30936.0
2016-07-18 14:45:00,57.96,58.01,57.95,57.99,14520.0,57.96,58.01,57.95,57.99,14520.0
2016-07-18 14:50:00,58.0,58.01,57.97,57.99,15530.0,58.0,58.01,57.97,57.99,15530.0
2016-07-18 14:55:00,58.0,58.05,57.99,58.05,11753.0,58.0,58.05,57.99,58.05,11753.0
2016-07-18 15:00:00,58.06,58.07,58.04,58.06,18676.0,58.06,58.07,58.04,58.06,18676.0
2016-07-18 15:05:00,58.07,58.08,58.04,58.06,9955.0,58.07,58.08,58.04,58.06,9955.0
2016-07-18 15:10:00,58.07,58.08,58.05,58.06,9257.0,58.07,58.08,58.05,58.06,9257.0
2016-07-18 15:15:00,58.06,58.12,58.06,58.09,9460.0,58.06,58.12,58.06,58.09,9460.0
2016-07-18 15:20:00,58.09,58.09,58.03,58.07,15362.0,58.09,58.09,58.03,58.07,15362.0
2016-07-18 15:25:00,58.07,58.1,58.02,58.04,18252.0,58.07,58.1,58.02,58.04,18252.0
2016-07-18 15:30:00,58.04,58.07,58.01,58.05,12607.0,58.04,58.07,58.01,58.05,12607.0
2016-07-18 15:35:00,58.06,58.07,58.02,58.04,9391.0,58.06,58.07,58.02,58.04,9391.0
2016-07-18 15:40:00,58.04,58.05,58.0,58.01,11831.0,58.04,58.05,58.0,58.01,11831.0
2016-07-18 15:45:00,58.02,58.04,58.0,58.02,18166.0,58.02,58.04,58.0,58.02,18166.0
2016-07-18 15:50:00,58.01,58.03,58.0,58.02,32818.0,58.01,58.03,58.0,58.02,32818.0
2016-07-18 15:55:00,58.02,58.05,57.99,58.01,47906.0,58.02,58.05,57.99,58.01,47906.0
2016-07-19 09:30:00,57.87,58.0,57.72,57.83,15423.0,57.87,58.0,57.72,57.83,15423.0
2016-07-19 09:35:00,57.78,58.08,57.77,57.85,19017.0,57.78,58.08,57.77,57.85,19017.0
2016-07-19 09:40:00,57.8,58.15,57.8,58.15,12100.0,57.8,58.15,57.8,58.15,12100.0
2016-07-19 09:45:00,58.11,58.13,57.81,57.81,27977.0,58.11,58.13,57.81,57.81,27977.0
2016-07-19 09:50:00,57.8,57.89,57.73,57.82,13100.0,57.8,57.89,57.73,57.82,13100.0
2016-07-19 09:55:00,57.77,57.88,57.56,57.7,18403.0,57.77,57.88,57.56,57.7,18403.0
2016-07-19 10:00:00,57.77,57.85,57.66,57.74,11134.0,57.77,57.85,57.66,57.74,11134.0
2016-07-19 10:05:00,57.74,57.83,57.73,57.75,7200.0,57.74,57.83,57.73,57.75,7200.0
2016-07-19 10:10:00,57.76,57.84,57.74,57.74,20861.0,57.76,57.84,57.74,57.74,20861.0
2016-07-19 10:15:00,57.76,57.77,57.68,57.71,14623.0,57.76,57.77,57.68,57.71,14623.0
2016-07-19 10:20:00,57.71,57.76,57.71,57.75,4623.0,57.71,57.76,57.71,57.75,4623.0
2016-07-19 10:25:00,57.74,57.77,57.7,57.72,8909.0,57.74,57.77,57.7,57.72,8909.0
2016-07-19 10:30:00,57.72,57.74,57.69,57.73,14693.0,57.72,57.74,57.69,57.73,14693.0
2016-07-19 10:35:00,57.74,57.76,57.65,57.66,7900.0,57.74,57.76,57.65,57.66,7900.0
2016-07-19 10:40:00,57.69,57.75,57.66,57.7,6274.0,57.69,57.75,57.66,57.7,6274.0
2016-07-19 10:45:00,57.72,57.72,57.57,57.57,6862.0,57.72,57.72,57.57,57.57,6862.0
2016-07-19 10:50:00,57.58,57.58,57.49,57.53,11232.0,57.58,57.58,57.49,57.53,11232.0
2016-07-19 10:55:00,57.52,57.57,57.51,57.55,12700.0,57.52,57.57,57.51,57.55,12700.0
2016-07-19 11:00:00,57.57,57.76,57.56,57.68,22260.0,57.57,57.76,57.56,57.68,22260.0
2016-07-19 11:05:00,57.69,57.72,57.67,57.67,7593.0,57.69,57.72,57.67,57.67,7593.0
2016-07-19 11:10:00,57.67,57.7,57.6,57.65,7909.0,57.67,57.7,57.6,57.65,7909.0
2016-07-19 11:15:00,57.66,57.69,57.65,57.65,8870.0,57.66,57.69,57.65,57.65,8870.0
2016-07-19 11:20:00,57.66,57.67,57.6,57.63,11402.0,57.66,57.67,57.6,57.63,11402.0
2016-07-19 11:25:00,57.64,57.65,57.59,57.62,11600.0,57.64,57.65,57.59,57.62,11600.0
2016-07-19 11:30:00,57.61,57.64,57.6,57.6,6300.0,57.61,57.64,57.6,57.6,6300.0
2016-07-19 11:35:00,57.58,57.61,57.58,57.59,5000.0,57.58,57.61,57.58,57.59,5000.0
2016-07-19 11:40:00,57.59,57.6,57.56,57.57,8903.0,57.59,57.6,57.56,57.57,8903.0
2016-07-19 11:45:00,57.57,57.57,57.49,57.53,5660.0,57.57,57.57,57.49,57.53,5660.0
2016-07-19 11:50:00,57.54,57.61,57.53,57.61,6848.0,57.54,57.61,57.53,57.61,6848.0
2016-07-19 11:55:00,57.61,57.64,57.6,57.61,2500.0,57.61,57.64,57.6,57.61,2500.0
2016-07-19 12:00:00,57.62,57.62,57.58,57.59,3669.0,57.62,57.62,57.58,57.59,3669.0
2016-07-19 12:05:00,57.58,57.59,57.56,57.58,3739.0,57.58,57.59,57.56,57.58,3739.0
2016-07-19 12:10:00,57.57,57.64,57.56,57.63,3166.0,57.57,57.64,57.56,57.63,3166.0
2016-07-19 12:15:00,57.64,57.64,57.57,57.58,2812.0,57.64,57.64,57.57,57.58,2812.0
2016-07-19 12:20:00,57.57,57.59,57.55,57.55,3000.0,57.57,57.59,57.55,57.55,3000.0
2016-07-19 12:25:00,57.55,57.57,57.53,57.53,2510.0,57.55,57.57,57.53,57.53,2510.0
2016-07-19 12:30:00,57.52,57.56,57.5,57.52,8712.0,57.52,57.56,57.5,57.52,8712.0
2016-07-19 12:35:00,57.51,57.55,57.48,57.53,2600.0,57.51,57.55,57.48,57.53,2600.0
2016-07-19 12:40:00,57.52,57.52,57.48,57.5,4600.0,57.52,57.52,57.48,57.5,4600.0
2016-07-19 12:45:00,57.51,57.53,57.49,57.53,3300.0,57.51,57.53,57.49,57.53,3300.0
2016-07-19 12:50:00,57.56,57.58,57.54,57.55,2580.0,57.56,57.58,57.54,57.55,2580.0
2016-07-19 12:55:00,57.57,57.57,57.53,57.55,2009.0,57.57,57.57,57.53,57.55,2009.0
2016-07-19 13:00:00,57.54,57.55,57.48,57.48,6180.0,57.54,57.55,57.48,57.48,6180.0
2016-07-19 13:05:00,57.49,57.5,57.44,57.46,3887.0,57.49,57.5,57.44,57.46,3887.0
2016-07-19 13:10:00,57.47,57.47,57.4,57.41,2726.0,57.47,57.47,57.4,57.41,2726.0
2016-07-19 13:15:00,57.4,57.4,57.34,57.37,3631.0,57.4,57.4,57.34,57.37,3631.0
2016-07-19 13:20:00,57.38,57.41,57.37,57.4,2146.0,57.38,57.41,57.37,57.4,2146.0
2016-07-19 13:25:00,57.4,57.46,57.39,57.44,6451.0,57.4,57.46,57.39,57.44,6451.0
2016-07-19 13:30:00,57.44,57.49,57.39,57.47,2920.0,57.44,57.49,57.39,57.47,2920.0
2016-07-19 13:35:00,57.48,57.48,57.44,57.46,3644.0,57.48,57.48,57.44,57.46,3644.0
2016-07-19 13:40:00,57.46,57.47,57.41,57.42,6300.0,57.46,57.47,57.41,57.42,6300.0
2016-07-19 13:45:00,57.43,57.45,57.4,57.41,3900.0,57.43,57.45,57.4,57.41,3900.0
2016-07-19 13:50:00,57.42,57.43,57.4,57.4,4544.0,57.42,57.43,57.4,57.4,4544.0
2016-07-19 13:55:00,57.41,57.43,57.38,57.43,3900.0,57.41,57.43,57.38,57.43,3900.0
2016-07-19 14:00:00,57.44,57.49,57.42,57.49,3991.0,57.44,57.49,57.42,57.49,3991.0
2016-07-19 14:05:00,57.51,57.54,57.51,57.53,2478.0,57.51,57.54,57.51,57.53,2478.0
2016-07-19 14:10:00,57.53,57.55,57.51,57.52,5833.0,57.53,57.55,57.51,57.52,5833.0
2016-07-19 14:15:00,57.53,57.54,57.52,57.54,1900.0,57.53,57.54,57.52,57.54,1900.0
2016-07-19 14:20:00,57.54,57.56,57.53,57.53,3700.0,57.54,57.56,57.53,57.53,3700.0
2016-07-19 14:25:00,57.53,57.54,57.51,57.51,3346.0,57.53,57.54,57.51,57.51,3346.0
2016-07-19 14:30:00,57.53,57.53,57.46,57.48,8744.0,57.53,57.53,57.46,57.48,8744.0
2016-07-19 14:35:00,57.48,57.49,57.45,57.48,7040.0,57.48,57.49,57.45,57.48,7040.0
2016-07-19 14:40:00,57.48,57.54,57.48,57.5,7204.0,57.48,57.54,57.48,57.5,7204.0
2016-07-19 14:45:00,57.5,57.52,57.48,57.5,3940.0,57.5,57.52,57.48,57.5,3940.0
2016-07-19 14:50:00,57.5,57.56,57.49,57.54,4000.0,57.5,57.56,57.49,57.54,4000.0
2016-07-19 14:55:00,57.55,57.56,57.47,57.48,5110.0,57.55,57.56,57.47,57.48,5110.0
2016-07-19 15:00:00,57.49,57.49,57.45,57.46,2208.0,57.49,57.49,57.45,57.46,2208.0
2016-07-19 15:05:00,57.48,57.49,57.45,57.46,3600.0,57.48,57.49,57.45,57.46,3600.0
2016-07-19 15:10:00,57.45,57.48,57.44,57.47,8813.0,57.45,57.48,57.44,57.47,8813.0
2016-07-19 15:15:00,57.47,57.5,57.47,57.5,8520.0,57.47,57.5,57.47,57.5,8520.0
2016-07-19 15:20:00,57.49,57.51,57.48,57.49,7336.0,57.49,57.51,57.48,57.49,7336.0
2016-07-19 15:25:00,57.49,57.5,57.48,57.5,5373.0,57.49,57.5,57.48,57.5,5373.0
2016-07-19 15:30:00,57.51,57.53,57.47,57.48,19642.0,57.51,57.53,57.47,57.48,19642.0
2016-07-19 15:35:00,57.49,57.53,57.48,57.53,10690.0,57.49,57.53,57.48,57.53,10690.0
2016-07-19 15:40:00,57.52,57.56,57.5,57.52,13983.0,57.52,57.56,57.5,57.52,13983.0
2016-07-19 15:45:00,57.51,57.54,57.51,57.52,7213.0,57.51,57.54,57.51,57.52,7213.0
2016-07-19 15:50:00,57.52,57.55,57.49,57.51,22717.0,57.52,57.55,57.49,57.51,22717.0
2016-07-19 15:55:00,57.51,57.55,57.5,57.52,40888.0,57.51,57.55,57.5,57.52,40888.0
2016-07-20 09:30:00,57.85,57.85,57.38,57.63,52074.0,57.85,57.85,57.38,57.63,52074.0
2016-07-20 09:35:00,57.64,57.76,57.62,57.7,4930.0,57.64,57.76,57.62,57.7,4930.0
2016-07-20 09:40:00,57.71,57.85,57.66,57.67,8488.0,57.71,57.85,57.66,57.67,8488.0
2016-07-20 09:45:00,57.62,57.78,57.61,57.73,8563.0,57.62,57.78,57.61,57.73,8563.0
2016-07-20 09:50:00,57.72,57.8,57.57,57.65,55407.0,57.72,57.8,57.57,57.65,55407.0
2016-07-20 09:55:00,57.61,57.65,57.56,57.62,8126.0,57.61,57.65,57.56,57.62,8126.0
2016-07-20 10:00:00,57.61,57.65,57.57,57.59,11746.0,57.61,57.65,57.57,57.59,11746.0
2016-07-20 10:05:00,57.6,57.61,57.55,57.55,25095.0,57.6,57.61,57.55,57.55,25095.0
2016-07-20 10:10:00,57.58,57.7,57.56,57.66,11831.0,57.58,57.7,57.56,57.66,11831.0
2016-07-20 10:15:00,57.66,57.79,57.66,57.77,16638.0,57.66,57.79,57.66,57.77,16638.0
2016-07-20 10:20:00,57.78,57.8,57.67,57.69,34186.0,57.78,57.8,57.67,57.69,34186.0
2016-07-20 10:25:00,57.71,57.77,57.7,57.72,15010.0,57.71,57.77,57.7,57.72,15010.0
2016-07-20 10:30:00,57.74,57.86,57.7,57.84,8700.0,57.74,57.86,57.7,57.84,8700.0
2016-07-20 10:35:00,57.86,57.91,57.74,57.89,36335.0,57.86,57.91,57.74,57.89,36335.0
2016-07-20 10:40:00,57.91,58.01,57.82,57.9,147029.0,57.91,58.01,57.82,57.9,147029.0
2016-07-20 10:45:00,57.9,58.15,57.88,58.09,25201.0,57.9,58.15,57.88,58.09,25201.0
2016-07-20 10:50:00,58.09,58.21,58.07,58.15,15025.0,58.09,58.21,58.07,58.15,15025.0
2016-07-20 10:55:00,58.17,58.31,58.17,58.31,11008.0,58.17,58.31,58.17,58.31,11008.0
2016-07-20 11:00:00,58.31,58.4,58.31,58.34,7750.0,58.31,58.4,58.31,58.34,7750.0
2016-07-20 11:05:00,58.35,58.4,58.34,58.36,18440.0,58.35,58.4,58.34,58.36,18440.0
2016-07-20 11:10:00,58.36,58.46,58.36,58.46,19933.0,58.36,58.46,58.36,58.46,19933.0
2016-07-20 11:15:00,58.46,58.47,58.41,58.45,8545.0,58.46,58.47,58.41,58.45,8545.0
2016-07-20 11:20:00,58.45,58.45,58.4,58.42,4800.0,58.45,58.45,58.4,58.42,4800.0
2016-07-20 11:25:00,58.43,58.59,58.34,58.58,31253.0,58.43,58.59,58.34,58.58,31253.0
2016-07-20 11:30:00,58.59,58.59,58.5,58.51,39326.0,58.59,58.59,58.5,58.51,39326.0
2016-07-20 11:35:00,58.51,58.51,58.4,58.4,39222.0,58.51,58.51,58.4,58.4,39222.0
2016-07-20 11:40:00,58.4,58.46,58.34,58.34,14548.0,58.4,58.46,58.34,58.34,14548.0
2016-07-20 11:45:00,58.35,58.36,58.32,58.35,14300.0,58.35,58.36,58.32,58.35,14300.0
2016-07-20 11:50:00,58.34,58.43,58.33,58.43,13897.0,58.34,58.43,58.33,58.43,13897.0
2016-07-20 11:55:00,58.44,58.46,58.36,58.36,14321.0,58.44,58.46,58.36,58.36,14321.0
2016-07-20 12:00:00,58.35,58.37,58.3,58.31,6950.0,58.35,58.37,58.3,58.31,6950.0
2016-07-20 12:05:00,58.3,58.32,58.24,58.24,6400.0,58.3,58.32,58.24,58.24,6400.0
2016-07-20 12:10:00,58.26,58.33,58.24,58.27,10606.0,58.26,58.33,58.24,58.27,10606.0
2016-07-20 12:15:00,58.28,58.28,58.23,58.25,7388.0,58.28,58.28,58.23,58.25,7388.0
2016-07-20 12:20:00,58.25,58.27,58.24,58.25,5199.0,58.25,58.27,58.24,58.25,5199.0
2016-07-20 12:25:00,58.24,58.28,58.23,58.25,6300.0,58.24,58.28,58.23,58.25,6300.0
2016-07-20 12:30:00,58.25,58.25,58.19,58.19,7800.0,58.25,58.25,58.19,58.19,7800.0
2016-07-20 12:35:00,58.19,58.21,58.16,58.17,5663.0,58.19,58.21,58.16,58.17,5663.0
2016-07-20 12:40:00,58.18,58.22,58.18,58.2,8143.0,58.18,58.22,58.18,58.2,8143.0
2016-07-20 12:45:00,58.2,58.2,58.17,58.18,6200.0,58.2,58.2,58.17,58.18,6200.0
2016-07-20 12:50:00,58.17,58.2,58.14,58.14,8581.0,58.17,58.2,58.14,58.14,8581.0
2016-07-20 12:55:00,58.14,58.15,58.1,58.1,8604.0,58.14,58.15,58.1,58.1,8604.0
2016-07-20 13:00:00,58.11,58.12,58.09,58.12,12350.0,58.11,58.12,58.09,58.12,12350.0
2016-07-20 13:05:00,58.13,58.2,58.13,58.17,4919.0,58.13,58.2,58.13,58.17,4919.0
2016-07-20 13:10:00,58.17,58.17,58.14,58.16,8400.0,58.17,58.17,58.14,58.16,8400.0
2016-07-20 13:15:00,58.17,58.21,58.15,58.2,13224.0,58.17,58.21,58.15,58.2,13224.0
2016-07-20 13:20:00,58.2,58.28,58.19,58.26,11634.0,58.2,58.28,58.19,58.26,11634.0
2016-07-20 13:25:00,58.25,58.25,58.15,58.21,34949.0,58.25,58.25,58.15,58.21,34949.0
2016-07-20 13:30:00,58.21,58.27,58.2,58.2,14568.0,58.21,58.27,58.2,58.2,14568.0
2016-07-20 13:35:00,58.21,58.21,58.14,58.14,9924.0,58.21,58.21,58.14,58.14,9924.0
2016-07-20 13:40:00,58.15,58.21,58.14,58.17,4804.0,58.15,58.21,58.14,58.17,4804.0
2016-07-20 13:45:00,58.17,58.2,58.12,58.19,7100.0,58.17,58.2,58.12,58.19,7100.0
2016-07-20 13:50:00,58.17,58.18,58.15,58.17,6200.0,58.17,58.18,58.15,58.17,6200.0
2016-07-20 13:55:00,58.17,58.2,58.16,58.2,7217.0,58.17,58.2,58.16,58.2,7217.0
2016-07-20 14:00:00,58.19,58.19,58.05,58.16,51838.0,58.19,58.19,58.05,58.16,51838.0
2016-07-20 14:05:00,58.15,58.27,58.14,58.27,15981.0,58.15,58.27,58.14,58.27,15981.0
2016-07-20 14:10:00,58.27,58.36,58.26,58.36,8976.0,58.27,58.36,58.26,58.36,8976.0
2016-07-20 14:15:00,58.38,58.5,58.37,58.49,6325.0,58.38,58.5,58.37,58.49,6325.0
2016-07-20 14:20:00,58.49,58.55,58.37,58.38,30032.0,58.49,58.55,58.37,58.38,30032.0
2016-07-20 14:25:00,58.43,58.44,58.42,58.43,3132.0,58.43,58.44,58.42,58.43,3132.0
2016-07-20 14:30:00,58.44,58.45,58.39,58.4,5776.0,58.44,58.45,58.39,58.4,5776.0
2016-07-20 14:35:00,58.4,58.43,58.39,58.43,7635.0,58.4,58.43,58.39,58.43,7635.0
2016-07-20 14:40:00,58.44,58.51,58.39,58.5,23875.0,58.44,58.51,58.39,58.5,23875.0
2016-07-20 14:45:00,58.51,58.56,58.36,58.51,41649.0,58.51,58.56,58.36,58.51,41649.0
2016-07-20 14:50:00,58.52,58.63,58.51,58.6,52868.0,58.52,58.63,58.51,58.6,52868.0
2016-07-20 14:55:00,58.6,58.61,58.49,58.52,9353.0,58.6,58.61,58.49,58.52,9353.0
2016-07-20 15:00:00,58.51,58.51,58.47,58.48,3797.0,58.51,58.51,58.47,58.48,3797.0
2016-07-20 15:05:00,58.47,58.5,58.43,58.49,12152.0,58.47,58.5,58.43,58.49,12152.0
2016-07-20 15:10:00,58.48,58.51,58.46,58.48,10196.0,58.48,58.51,58.46,58.48,10196.0
2016-07-20 15:15:00,58.48,58.49,58.38,58.41,17818.0,58.48,58.49,58.38,58.41,17818.0
2016-07-20 15:20:00,58.43,58.48,58.37,58.39,41324.0,58.43,58.48,58.37,58.39,41324.0
2016-07-20 15:25:00,58.4,58.43,58.25,58.28,36709.0,58.4,58.43,58.25,58.28,36709.0
2016-07-20 15:30:00,58.33,58.5,58.25,58.47,51042.0,58.33,58.5,58.25,58.47,51042.0
2016-07-20 15:35:00,58.45,58.47,58.39,58.39,24609.0,58.45,58.47,58.39,58.39,24609.0
2016-07-20 15:40:00,58.4,58.43,58.3,58.4,31062.0,58.4,58.43,58.3,58.4,31062.0
2016-07-20 15:45:00,58.4,58.42,58.3,58.36,39451.0,58.4,58.42,58.3,58.36,39451.0
2016-07-20 15:50:00,58.36,58.4,58.3,58.33,24098.0,58.36,58.4,58.3,58.33,24098.0
2016-07-20 15:55:00,58.33,58.34,58.22,58.27,63633.0,58.33,58.34,58.22,58.27,63633.0
2016-07-21 09:30:00,58.12,58.35,58.03,58.29,15637.0,58.12,58.35,58.03,58.29,15637.0
2016-07-21 09:35:00,58.38,58.62,58.3,58.62,20185.0,58.38,58.62,58.3,58.62,20185.0
2016-07-21 09:40:00,58.52,58.73,58.45,58.47,27265.0,58.52,58.73,58.45,58.47,27265.0
2016-07-21 09:45:00,58.44,58.71,58.44,58.55,24592.0,58.44,58.71,58.44,58.55,24592.0
2016-07-21 09:50:00,58.56,58.71,58.51,58.69,18923.0,58.56,58.71,58.51,58.69,18923.0
2016-07-21 09:55:00,58.7,58.7,58.61,58.61,19472.0,58.7,58.7,58.61,58.61,19472.0
2016-07-21 10:00:00,58.66,58.87,58.66,58.87,20221.0,58.66,58.87,58.66,58.87,20221.0
2016-07-21 10:05:00,58.87,58.89,58.63,58.65,39558.0,58.87,58.89,58.63,58.65,39558.0
2016-07-21 10:10:00,58.69,58.77,58.69,58.72,31992.0,58.69,58.77,58.69,58.72,31992.0
2016-07-21 10:15:00,58.72,58.76,58.6,58.6,7372.0,58.72,58.76,58.6,58.6,7372.0
2016-07-21 10:20:00,58.58,58.62,58.46,58.51,12185.0,58.58,58.62,58.46,58.51,12185.0
2016-07-21 10:25:00,58.52,58.63,58.43,58.57,11705.0,58.52,58.63,58.43,58.57,11705.0
2016-07-21 10:30:00,58.59,58.62,58.49,58.54,4962.0,58.59,58.62,58.49,58.54,4962.0
2016-07-21 10:35:00,58.52,58.64,58.51,58.64,7050.0,58.52,58.64,58.51,58.64,7050.0
2016-07-21 10:40:00,58.67,58.69,58.57,58.58,11755.0,58.67,58.69,58.57,58.58,11755.0
2016-07-21 10:45:00,58.55,58.58,58.52,58.55,7091.0,58.55,58.58,58.52,58.55,7091.0
2016-07-21 10:50:00,58.55,58.63,58.54,58.56,9600.0,58.55,58.63,58.54,58.56,9600.0
2016-07-21 10:55:00,58.55,58.55,58.47,58.5,12018.0,58.55,58.55,58.47,58.5,12018.0
2016-07-21 11:00:00,58.5,58.52,58.28,58.3,31225.0,58.5,58.52,58.28,58.3,31225.0
2016-07-21 11:05:00,58.3,58.35,58.23,58.25,6545.0,58.3,58.35,58.23,58.25,6545.0
2016-07-21 11:10:00,58.25,58.28,58.22,58.24,8318.0,58.25,58.28,58.22,58.24,8318.0
2016-07-21 11:15:00,58.24,58.24,58.1,58.14,22068.0,58.24,58.24,58.1,58.14,22068.0
2016-07-21 11:20:00,58.14,58.14,58.07,58.09,7142.0,58.14,58.14,58.07,58.09,7142.0
2016-07-21 11:25:00,58.08,58.1,57.94,57.95,24867.0,58.08,58.1,57.94,57.95,24867.0
2016-07-21 11:30:00,57.96,57.99,57.88,57.88,26129.0,57.96,57.99,57.88,57.88,26129.0
2016-07-21 11:35:00,57.88,57.88,57.8,57.84,5200.0,57.88,57.88,57.8,57.84,5200.0
2016-07-21 11:40:00,57.85,57.93,57.83,57.92,3900.0,57.85,57.93,57.83,57.92,3900.0
2016-07-21 11:45:00,57.91,57.97,57.89,57.94,7900.0,57.91,57.97,57.89,57.94,7900.0
2016-07-21 11:50:00,57.96,58.01,57.9,58.0,7200.0,57.96,58.01,57.9,58.0,7200.0
2016-07-21 11:55:00,58.0,58.08,58.0,58.05,6112.0,58.0,58.08,58.0,58.05,6112.0
2016-07-21 12:00:00,58.07,58.07,58.01,58.02,1900.0,58.07,58.07,58.01,58.02,1900.0
2016-07-21 12:05:00,58.03,58.07,58.0,58.02,4089.0,58.03,58.07,58.0,58.02,4089.0
2016-07-21 12:10:00,58.02,58.03,58.01,58.02,900.0,58.02,58.03,58.01,58.02,900.0
2016-07-21 12:15:00,58.05,58.07,57.99,58.02,3907.0,58.05,58.07,57.99,58.02,3907.0
2016-07-21 12:20:00,58.01,58.01,57.93,57.95,3500.0,58.01,58.01,57.93,57.95,3500.0
2016-07-21 12:25:00,57.96,58.03,57.96,58.01,2000.0,57.96,58.03,57.96,58.01,2000.0
2016-07-21 12:30:00,58.01,58.02,57.98,58.0,1300.0,58.01,58.02,57.98,58.0,1300.0
2016-07-21 12:35:00,58.0,58.01,57.97,57.98,3736.0,58.0,58.01,57.97,57.98,3736.0
2016-07-21 12:40:00,57.99,58.05,57.98,58.05,19536.0,57.99,58.05,57.98,58.05,19536.0
2016-07-21 12:45:00,58.02,58.04,57.94,57.94,10122.0,58.02,58.04,57.94,57.94,10122.0
2016-07-21 12:50:00,57.93,57.97,57.9,57.97,4558.0,57.93,57.97,57.9,57.97,4558.0
2016-07-21 12:55:00,57.95,57.95,57.85,57.85,7989.0,57.95,57.95,57.85,57.85,7989.0
2016-07-21 13:00:00,57.85,57.86,57.82,57.82,8212.0,57.85,57.86,57.82,57.82,8212.0
2016-07-21 13:05:00,57.83,57.9,57.82,57.88,5600.0,57.83,57.9,57.82,57.88,5600.0
2016-07-21 13:10:00,57.9,57.93,57.85,57.93,12408.0,57.9,57.93,57.85,57.93,12408.0
2016-07-21 13:15:00,57.9,57.91,57.86,57.9,3352.0,57.9,57.91,57.86,57.9,3352.0
2016-07-21 13:20:00,57.91,57.91,57.87,57.89,10201.0,57.91,57.91,57.87,57.89,10201.0
2016-07-21 13:25:00,57.86,57.91,57.86,57.91,3342.0,57.86,57.91,57.86,57.91,3342.0
2016-07-21 13:30:00,57.91,57.92,57.88,57.9,3790.0,57.91,57.92,57.88,57.9,3790.0
2016-07-21 13:35:00,57.91,57.93,57.86,57.87,4888.0,57.91,57.93,57.86,57.87,4888.0
2016-07-21 13:40:00,57.87,57.91,57.86,57.86,3989.0,57.87,57.91,57.86,57.86,3989.0
2016-07-21 13:45:00,57.87,57.9,57.83,57.83,5523.0,57.87,57.9,57.83,57.83,5523.0
2016-07-21 13:50:00,57.82,57.84,57.78,57.78,7600.0,57.82,57.84,57.78,57.78,7600.0
2016-07-21 13:55:00,57.78,57.79,57.7,57.75,13705.0,57.78,57.79,57.7,57.75,13705.0
2016-07-21 14:00:00,57.76,57.81,57.76,57.77,6785.0,57.76,57.81,57.76,57.77,6785.0
2016-07-21 14:05:00,57.77,57.82,57.76,57.76,3800.0,57.77,57.82,57.76,57.76,3800.0
2016-07-21 14:10:00,57.74,57.74,57.69,57.74,5223.0,57.74,57.74,57.69,57.74,5223.0
2016-07-21 14:15:00,57.71,57.73,57.68,57.71,6800.0,57.71,57.73,57.68,57.71,6800.0
2016-07-21 14:20:00,57.72,57.75,57.7,57.73,14659.0,57.72,57.75,57.7,57.73,14659.0
2016-07-21 14:25:00,57.73,57.78,57.69,57.77,10525.0,57.73,57.78,57.69,57.77,10525.0
2016-07-21 14:30:00,57.76,57.79,57.75,57.76,6928.0,57.76,57.79,57.75,57.76,6928.0
2016-07-21 14:35:00,57.77,57.77,57.73,57.73,7465.0,57.77,57.77,57.73,57.73,7465.0
2016-07-21 14:40:00,57.75,57.77,57.68,57.68,5772.0,57.75,57.77,57.68,57.68,5772.0
2016-07-21 14:45:00,57.67,57.67,57.61,57.66,6804.0,57.67,57.67,57.61,57.66,6804.0
2016-07-21 14:50:00,57.67,57.69,57.66,57.66,5171.0,57.67,57.69,57.66,57.66,5171.0
2016-07-21 14:55:00,57.67,57.7,57.66,57.67,4250.0,57.67,57.7,57.66,57.67,4250.0
2016-07-21 15:00:00,57.66,57.67,57.64,57.65,5703.0,57.66,57.67,57.64,57.65,5703.0
2016-07-21 15:05:00,57.64,57.64,57.57,57.58,7732.0,57.64,57.64,57.57,57.58,7732.0
2016-07-21 15:10:00,57.58,57.6,57.55,57.56,5820.0,57.58,57.6,57.55,57.56,5820.0
2016-07-21 15:15:00,57.57,57.61,57.55,57.58,6839.0,57.57,57.61,57.55,57.58,6839.0
2016-07-21 15:20:00,57.59,57.62,57.58,57.61,6023.0,57.59,57.62,57.58,57.61,6023.0
2016-07-21 15:25:00,57.61,57.65,57.61,57.64,7478.0,57.61,57.65,57.61,57.64,7478.0
2016-07-21 15:30:00,57.65,57.67,57.61,57.63,13750.0,57.65,57.67,57.61,57.63,13750.0
2016-07-21 15:35:00,57.64,57.64,57.56,57.57,9733.0,57.64,57.64,57.56,57.57,9733.0
2016-07-21 15:40:00,57.58,57.62,57.57,57.58,19693.0,57.58,57.62,57.57,57.58,19693.0
2016-07-21 15:45:00,57.58,57.65,57.58,57.6,18753.0,57.58,57.65,57.58,57.6,18753.0
2016-07-21 15:50:00,57.61,57.63,57.58,57.59,16309.0,57.61,57.63,57.58,57.59,16309.0
2016-07-21 15:55:00,57.58,57.64,57.54,57.58,88905.0,57.58,57.64,57.54,57.58,88905.0
2016-07-22 09:30:00,57.83,57.88,57.56,57.59,33595.0,57.83,57.88,57.56,57.59,33595.0
2016-07-22 09:35:00,57.74,57.74,57.46,57.6,2350.0,57.74,57.74,57.46,57.6,2350.0
2016-07-22 09:40:00,57.6,57.76,57.6,57.71,2314.0,57.6,57.76,57.6,57.71,2314.0
2016-07-22 09:45:00,57.79,57.94,57.79,57.91,7026.0,57.79,57.94,57.79,57.91,7026.0
2016-07-22 09:50:00,57.9,58.0,57.87,58.0,3792.0,57.9,58.0,57.87,58.0,3792.0
2016-07-22 09:55:00,57.99,57.99,57.83,57.92,5600.0,57.99,57.99,57.83,57.92,5600.0
2016-07-22 10:00:00,57.95,58.1,57.88,57.98,6900.0,57.95,58.1,57.88,57.98,6900.0
2016-07-22 10:05:00,57.97,58.03,57.92,57.95,8900.0,57.97,58.03,57.92,57.95,8900.0
2016-07-22 10:10:00,57.95,57.95,57.87,57.87,2500.0,57.95,57.95,57.87,57.87,2500.0
2016-07-22 10:15:00,57.86,57.87,57.79,57.83,6005.0,57.86,57.87,57.79,57.83,6005.0
2016-07-22 10:20:00,57.83,57.93,57.83,57.88,7730.0,57.83,57.93,57.83,57.88,7730.0
2016-07-22 10:25:00,57.91,57.92,57.84,57.84,4200.0,57.91,57.92,57.84,57.84,4200.0
2016-07-22 10:30:00,57.84,57.88,57.82,57.88,4052.0,57.84,57.88,57.82,57.88,4052.0
2016-07-22 10:35:00,57.87,57.94,57.87,57.94,3702.0,57.87,57.94,57.87,57.94,3702.0
2016-07-22 10:40:00,57.95,58.04,57.94,58.03,5593.0,57.95,58.04,57.94,58.03,5593.0
2016-07-22 10:45:00,58.04,58.05,58.01,58.03,1581.0,58.04,58.05,58.01,58.03,1581.0
2016-07-22 10:50:00,58.06,58.09,58.06,58.06,2130.0,58.06,58.09,58.06,58.06,2130.0
2016-07-22 10:55:00,58.05,58.07,58.05,58.05,2500.0,58.05,58.07,58.05,58.05,2500.0
2016-07-22 11:00:00,58.06,58.07,58.01,58.01,4234.0,58.06,58.07,58.01,58.01,4234.0
2016-07-22 11:05:00,58.02,58.06,57.99,58.04,3039.0,58.02,58.06,57.99,58.04,3039.0
2016-07-22 11:10:00,58.04,58.11,58.04,58.08,2790.0,58.04,58.11,58.04,58.08,2790.0
2016-07-22 11:15:00,58.07,58.12,58.05,58.05,4554.0,58.07,58.12,58.05,58.05,4554.0
2016-07-22 11:20:00,58.06,58.09,58.06,58.09,1380.0,58.06,58.09,58.06,58.09,1380.0
2016-07-22 11:25:00,58.1,58.21,58.09,58.2,7113.0,58.1,58.21,58.09,58.2,7113.0
2016-07-22 11:30:00,58.18,58.27,58.18,58.27,4375.0,58.18,58.27,58.18,58.27,4375.0
2016-07-22 11:35:00,58.25,58.28,58.23,58.25,1800.0,58.25,58.28,58.23,58.25,1800.0
2016-07-22 11:40:00,58.25,58.3,58.24,58.28,2924.0,58.25,58.3,58.24,58.28,2924.0
2016-07-22 11:45:00,58.3,58.36,58.3,58.36,3300.0,58.3,58.36,58.3,58.36,3300.0
2016-07-22 11:50:00,58.35,58.44,58.34,58.44,7872.0,58.35,58.44,58.34,58.44,7872.0
2016-07-22 11:55:00,58.45,58.46,58.43,58.43,3000.0,58.45,58.46,58.43,58.43,3000.0
2016-07-22 12:00:00,58.46,58.49,58.45,58.46,5000.0,58.46,58.49,58.45,58.46,5000.0
2016-07-22 12:05:00,58.48,58.5,58.46,58.5,2643.0,58.48,58.5,58.46,58.5,2643.0
2016-07-22 12:10:00,58.5,58.51,58.48,58.5,2066.0,58.5,58.51,58.48,58.5,2066.0
2016-07-22 12:15:00,58.49,58.53,58.48,58.51,5675.0,58.49,58.53,58.48,58.51,5675.0
2016-07-22 12:20:00,58.51,58.61,58.51,58.61,5230.0,58.51,58.61,58.51,58.61,5230.0
2016-07-22 12:25:00,58.62,58.65,58.61,58.64,4910.0,58.62,58.65,58.61,58.64,4910.0
2016-07-22 12:30:00,58.63,58.63,58.57,58.59,3775.0,58.63,58.63,58.57,58.59,3775.0
2016-07-22 12:35:00,58.59,58.59,58.54,58.55,2325.0,58.59,58.59,58.54,58.55,2325.0
2016-07-22 12:40:00,58.55,58.62,58.54,58.62,1845.0,58.55,58.62,58.54,58.62,1845.0
2016-07-22 12:45:00,58.64,58.7,58.63,58.7,2800.0,58.64,58.7,58.63,58.7,2800.0
2016-07-22 12:50:00,58.67,58.72,58.63,58.71,5624.0,58.67,58.72,58.63,58.71,5624.0
2016-07-22 12:55:00,58.72,58.74,58.61,58.62,5623.0,58.72,58.74,58.61,58.62,5623.0
2016-07-22 13:00:00,58.61,58.61,58.58,58.59,500.0,58.61,58.61,58.58,58.59,500.0
2016-07-22 13:05:00,58.61,58.65,58.6,58.63,6351.0,58.61,58.65,58.6,58.63,6351.0
2016-07-22 13:10:00,58.63,58.64,58.6,58.63,2293.0,58.63,58.64,58.6,58.63,2293.0
2016-07-22 13:15:00,58.62,58.68,58.62,58.68,1932.0,58.62,58.68,58.62,58.68,1932.0
2016-07-22 13:20:00,58.7,58.71,58.65,58.68,3558.0,58.7,58.71,58.65,58.68,3558.0
2016-07-22 13:25:00,58.68,58.71,58.68,58.69,3665.0,58.68,58.71,58.68,58.69,3665.0
2016-07-22 13:30:00,58.68,58.72,58.68,58.72,2300.0,58.68,58.72,58.68,58.72,2300.0
2016-07-22 13:35:00,58.71,58.71,58.6,58.6,2937.0,58.71,58.71,58.6,58.6,2937.0
2016-07-22 13:40:00,58.6,58.61,58.57,58.57,3800.0,58.6,58.61,58.57,58.57,3800.0
2016-07-22 13:45:00,58.57,58.63,58.55,58.61,7100.0,58.57,58.63,58.55,58.61,7100.0
2016-07-22 13:50:00,58.61,58.7,58.61,58.7,8726.0,58.61,58.7,58.61,58.7,8726.0
2016-07-22 13:55:00,58.69,58.71,58.67,58.69,7724.0,58.69,58.71,58.67,58.69,7724.0
2016-07-22 14:00:00,58.69,58.7,58.67,58.69,3835.0,58.69,58.7,58.67,58.69,3835.0
2016-07-22 14:05:00,58.69,58.79,58.68,58.78,11150.0,58.69,58.79,58.68,58.78,11150.0
2016-07-22 14:10:00,58.78,58.8,58.76,58.76,1481.0,58.78,58.8,58.76,58.76,1481.0
2016-07-22 14:15:00,58.74,58.78,58.74,58.77,2452.0,58.74,58.78,58.74,58.77,2452.0
2016-07-22 14:20:00,58.77,58.78,58.76,58.78,3571.0,58.77,58.78,58.76,58.78,3571.0
2016-07-22 14:25:00,58.79,58.82,58.78,58.78,3280.0,58.79,58.82,58.78,58.78,3280.0
2016-07-22 14:30:00,58.78,58.78,58.7,58.73,9514.0,58.78,58.78,58.7,58.73,9514.0
2016-07-22 14:35:00,58.73,58.76,58.72,58.75,4631.0,58.73,58.76,58.72,58.75,4631.0
2016-07-22 14:40:00,58.76,58.79,58.76,58.79,4878.0,58.76,58.79,58.76,58.79,4878.0
2016-07-22 14:45:00,58.78,58.81,58.77,58.81,5200.0,58.78,58.81,58.77,58.81,5200.0
2016-07-22 14:50:00,58.8,58.8,58.78,58.79,3867.0,58.8,58.8,58.78,58.79,3867.0
2016-07-22 14:55:00,58.81,58.81,58.77,58.79,3808.0,58.81,58.81,58.77,58.79,3808.0
2016-07-22 15:00:00,58.78,58.79,58.76,58.78,18593.0,58.78,58.79,58.76,58.78,18593.0
2016-07-22 15:05:00,58.78,58.79,58.75,58.76,11264.0,58.78,58.79,58.75,58.76,11264.0
2016-07-22 15:10:00,58.76,58.83,58.76,58.78,11910.0,58.76,58.83,58.76,58.78,11910.0
2016-07-22 15:15:00,58.77,58.81,58.77,58.79,6079.0,58.77,58.81,58.77,58.79,6079.0
2016-07-22 15:20:00,58.78,58.85,58.78,58.84,6669.0,58.78,58.85,58.78,58.84,6669.0
2016-07-22 15:25:00,58.85,58.91,58.84,58.89,13981.0,58.85,58.91,58.84,58.89,13981.0
2016-07-22 15:30:00,58.88,58.89,58.84,58.86,16496.0,58.88,58.89,58.84,58.86,16496.0
2016-07-22 15:35:00,58.86,58.87,58.81,58.82,9518.0,58.86,58.87,58.81,58.82,9518.0
2016-07-22 15:40:00,58.82,58.82,58.7,58.74,10726.0,58.82,58.82,58.7,58.74,10726.0
2016-07-22 15:45:00,58.75,58.76,58.72,58.74,10567.0,58.75,58.76,58.72,58.74,10567.0
2016-07-22 15:50:00,58.75,58.77,58.7,58.72,16303.0,58.75,58.77,58.7,58.72,16303.0
2016-07-22 15:55:00,58.72,58.79,58.71,58.77,31935.0,58.72,58.79,58.71,58.77,31935.0
2016-07-25 09:30:00,58.75,58.99,58.75,58.94,5937.0,58.75,58.99,58.75,58.94,5937.0
2016-07-25 09:35:00,58.67,58.76,58.63,58.63,1499.0,58.67,58.76,58.63,58.63,1499.0
2016-07-25 09:40:00,58.73,58.86,58.73,58.85,8995.0,58.73,58.86,58.73,58.85,8995.0
2016-07-25 09:45:00,58.81,58.85,58.76,58.76,2200.0,58.81,58.85,58.76,58.76,2200.0
2016-07-25 09:50:00,58.77,58.82,58.62,58.66,4300.0,58.77,58.82,58.62,58.66,4300.0
2016-07-25 09:55:00,58.63,58.72,58.59,58.7,4400.0,58.63,58.72,58.59,58.7,4400.0
2016-07-25 10:00:00,58.7,58.7,58.48,58.65,20400.0,58.7,58.7,58.48,58.65,20400.0
2016-07-25 10:05:00,58.59,58.63,58.49,58.62,8673.0,58.59,58.63,58.49,58.62,8673.0
2016-07-25 10:10:00,58.6,58.64,58.52,58.55,7200.0,58.6,58.64,58.52,58.55,7200.0
2016-07-25 10:15:00,58.56,58.68,58.5,58.6,10896.0,58.56,58.68,58.5,58.6,10896.0
2016-07-25 10:20:00,58.58,58.68,58.52,58.64,9710.0,58.58,58.68,58.52,58.64,9710.0
2016-07-25 10:25:00,58.61,58.72,58.61,58.7,9560.0,58.61,58.72,58.61,58.7,9560.0
2016-07-25 10:30:00,58.68,58.69,58.62,58.66,3145.0,58.68,58.69,58.62,58.66,3145.0
2016-07-25 10:35:00,58.67,58.7,58.67,58.68,600.0,58.67,58.7,58.67,58.68,600.0
2016-07-25 10:40:00,58.72,58.75,58.68,58.68,4008.0,58.72,58.75,58.68,58.68,4008.0
2016-07-25 10:45:00,58.68,58.77,58.68,58.7,12765.0,58.68,58.77,58.68,58.7,12765.0
2016-07-25 10:50:00,58.68,58.78,58.68,58.78,4782.0,58.68,58.78,58.68,58.78,4782.0
2016-07-25 10:55:00,58.78,58.78,58.72,58.75,10700.0,58.78,58.78,58.72,58.75,10700.0
2016-07-25 11:00:00,58.72,58.74,58.67,58.7,10900.0,58.72,58.74,58.67,58.7,10900.0
2016-07-25 11:05:00,58.74,58.79,58.65,58.7,2645.0,58.74,58.79,58.65,58.7,2645.0
2016-07-25 11:10:00,58.67,58.67,58.6,58.67,2849.0,58.67,58.67,58.6,58.67,2849.0
2016-07-25 11:15:00,58.68,58.68,58.63,58.63,4083.0,58.68,58.68,58.63,58.63,4083.0
2016-07-25 11:20:00,58.64,58.74,58.63,58.74,6525.0,58.64,58.74,58.63,58.74,6525.0
2016-07-25 11:25:00,58.74,58.74,58.68,58.68,1700.0,58.74,58.74,58.68,58.68,1700.0
2016-07-25 11:30:00,58.68,58.7,58.65,58.67,2931.0,58.68,58.7,58.65,58.67,2931.0
2016-07-25 11:35:00,58.68,58.71,58.67,58.68,2197.0,58.68,58.71,58.67,58.68,2197.0
2016-07-25 11:40:00,58.66,58.67,58.63,58.63,5484.0,58.66,58.67,58.63,58.63,5484.0
2016-07-25 11:45:00,58.63,58.67,58.54,58.55,5625.0,58.63,58.67,58.54,58.55,5625.0
2016-07-25 11:50:00,58.53,58.55,58.52,58.54,1542.0,58.53,58.55,58.52,58.54,1542.0
2016-07-25 11:55:00,58.56,58.56,58.49,58.52,3548.0,58.56,58.56,58.49,58.52,3548.0
2016-07-25 12:00:00,58.54,58.59,58.52,58.53,3300.0,58.54,58.59,58.52,58.53,3300.0
2016-07-25 12:05:00,58.54,58.59,58.54,58.56,1717.0,58.54,58.59,58.54,58.56,1717.0
2016-07-25 12:10:00,58.55,58.56,58.52,58.56,4700.0,58.55,58.56,58.52,58.56,4700.0
2016-07-25 12:15:00,58.53,58.54,58.44,58.46,3485.0,58.53,58.54,58.44,58.46,3485.0
2016-07-25 12:20:00,58.48,58.49,58.45,58.45,2199.0,58.48,58.49,58.45,58.45,2199.0
2016-07-25 12:25:00,58.48,58.5,58.44,58.5,9405.0,58.48,58.5,58.44,58.5,9405.0
2016-07-25 12:30:00,58.51,58.54,58.5,58.54,1400.0,58.51,58.54,58.5,58.54,1400.0
2016-07-25 12:35:00,58.54,58.56,58.53,58.55,1700.0,58.54,58.56,58.53,58.55,1700.0
2016-07-25 12:40:00,58.55,58.56,58.55,58.55,600.0,58.55,58.56,58.55,58.55,600.0
2016-07-25 12:45:00,58.54,58.57,58.53,58.57,2200.0,58.54,58.57,58.53,58.57,2200.0
2016-07-25 12:50:00,58.58,58.59,58.56,58.57,1200.0,58.58,58.59,58.56,58.57,1200.0
2016-07-25 12:55:00,58.58,58.59,58.45,58.47,24502.0,58.58,58.59,58.45,58.47,24502.0
2016-07-25 13:00:00,58.46,58.47,58.43,58.43,6394.0,58.46,58.47,58.43,58.43,6394.0
2016-07-25 13:05:00,58.42,58.44,58.4,58.42,4300.0,58.42,58.44,58.4,58.42,4300.0
2016-07-25 13:10:00,58.43,58.44,58.39,58.39,7626.0,58.43,58.44,58.39,58.39,7626.0
2016-07-25 13:15:00,58.39,58.45,58.39,58.41,10251.0,58.39,58.45,58.39,58.41,10251.0
2016-07-25 13:20:00,58.42,58.45,58.42,58.42,10067.0,58.42,58.45,58.42,58.42,10067.0
2016-07-25 13:25:00,58.42,58.46,58.41,58.42,16837.0,58.42,58.46,58.41,58.42,16837.0
2016-07-25 13:30:00,58.42,58.43,58.37,58.37,5900.0,58.42,58.43,58.37,58.37,5900.0
2016-07-25 13:35:00,58.39,58.43,58.39,58.42,6099.0,58.39,58.43,58.39,58.42,6099.0
2016-07-25 13:40:00,58.41,58.42,58.4,58.41,1651.0,58.41,58.42,58.4,58.41,1651.0
2016-07-25 13:45:00,58.42,58.43,58.4,58.4,5100.0,58.42,58.43,58.4,58.4,5100.0
2016-07-25 13:50:00,58.39,58.42,58.38,58.41,4094.0,58.39,58.42,58.38,58.41,4094.0
2016-07-25 13:55:00,58.42,58.42,58.41,58.42,3305.0,58.42,58.42,58.41,58.42,3305.0
2016-07-25 14:00:00,58.41,58.43,58.38,58.42,6711.0,58.41,58.43,58.38,58.42,6711.0
2016-07-25 14:05:00,58.42,58.43,58.4,58.41,12613.0,58.42,58.43,58.4,58.41,12613.0
2016-07-25 14:10:00,58.41,58.41,58.39,58.41,2700.0,58.41,58.41,58.39,58.41,2700.0
2016-07-25 14:15:00,58.42,58.42,58.38,58.39,4400.0,58.42,58.42,58.38,58.39,4400.0
2016-07-25 14:20:00,58.41,58.42,58.37,58.37,7789.0,58.41,58.42,58.37,58.37,7789.0
2016-07-25 14:25:00,58.37,58.37,58.33,58.36,5606.0,58.37,58.37,58.33,58.36,5606.0
2016-07-25 14:30:00,58.37,58.37,58.35,58.36,4114.0,58.37,58.37,58.35,58.36,4114.0
2016-07-25 14:35:00,58.37,58.39,58.32,58.34,7769.0,58.37,58.39,58.32,58.34,7769.0
2016-07-25 14:40:00,58.37,58.38,58.36,58.37,4000.0,58.37,58.38,58.36,58.37,4000.0
2016-07-25 14:45:00,58.35,58.37,58.33,58.34,4700.0,58.35,58.37,58.33,58.34,4700.0
2016-07-25 14:50:00,58.34,58.34,58.26,58.27,15841.0,58.34,58.34,58.26,58.27,15841.0
2016-07-25 14:55:00,58.27,58.27,58.25,58.26,7237.0,58.27,58.27,58.25,58.26,7237.0
2016-07-25 15:00:00,58.25,58.28,58.21,58.22,15329.0,58.25,58.28,58.21,58.22,15329.0
2016-07-25 15:05:00,58.22,58.22,58.19,58.21,6666.0,58.22,58.22,58.19,58.21,6666.0
2016-07-25 15:10:00,58.22,58.23,58.16,58.16,7341.0,58.22,58.23,58.16,58.16,7341.0
2016-07-25 15:15:00,58.16,58.17,58.15,58.16,5659.0,58.16,58.17,58.15,58.16,5659.0
2016-07-25 15:20:00,58.16,58.18,58.15,58.15,12721.0,58.16,58.18,58.15,58.15,12721.0
2016-07-25 15:25:00,58.15,58.17,58.14,58.16,4979.0,58.15,58.17,58.14,58.16,4979.0
2016-07-25 15:30:00,58.17,58.18,58.15,58.16,18903.0,58.17,58.18,58.15,58.16,18903.0
2016-07-25 15:35:00,58.15,58.18,58.15,58.16,9972.0,58.15,58.18,58.15,58.16,9972.0
2016-07-25 15:40:00,58.17,58.18,58.12,58.13,37794.0,58.17,58.18,58.12,58.13,37794.0
2016-07-25 15:45:00,58.12,58.16,58.11,58.15,33638.0,58.12,58.16,58.11,58.15,33638.0
2016-07-25 15:50:00,58.16,58.16,58.11,58.12,34696.0,58.16,58.16,58.11,58.12,34696.0
2016-07-25 15:55:00,58.12,58.23,58.11,58.22,80370.0,58.12,58.23,58.11,58.22,80370.0
2016-07-26 09:30:00,58.18,58.23,58.06,58.23,9102.0,58.18,58.23,58.06,58.23,9102.0
2016-07-26 09:35:00,58.24,58.39,58.2,58.34,6883.0,58.24,58.39,58.2,58.34,6883.0
2016-07-26 09:40:00,58.37,58.53,58.36,58.53,3063.0,58.37,58.53,58.36,58.53,3063.0
2016-07-26 09:45:00,58.56,58.83,58.55,58.8,10418.0,58.56,58.83,58.55,58.8,10418.0
2016-07-26 09:50:00,58.78,58.81,58.74,58.79,6210.0,58.78,58.81,58.74,58.79,6210.0
2016-07-26 09:55:00,58.78,58.8,58.67,58.76,7834.0,58.78,58.8,58.67,58.76,7834.0
2016-07-26 10:00:00,58.78,58.83,58.76,58.82,4498.0,58.78,58.83,58.76,58.82,4498.0
2016-07-26 10:05:00,58.84,58.86,58.7,58.72,8568.0,58.84,58.86,58.7,58.72,8568.0
2016-07-26 10:10:00,58.72,58.73,58.65,58.66,5400.0,58.72,58.73,58.65,58.66,5400.0
2016-07-26 10:15:00,58.69,58.75,58.66,58.67,8572.0,58.69,58.75,58.66,58.67,8572.0
2016-07-26 10:20:00,58.67,58.77,58.67,58.77,6392.0,58.67,58.77,58.67,58.77,6392.0
2016-07-26 10:25:00,58.79,58.86,58.77,58.86,3193.0,58.79,58.86,58.77,58.86,3193.0
2016-07-26 10:30:00,58.88,58.93,58.84,58.85,6400.0,58.88,58.93,58.84,58.85,6400.0
2016-07-26 10:35:00,58.85,58.86,58.76,58.77,10723.0,58.85,58.86,58.76,58.77,10723.0
2016-07-26 10:40:00,58.76,58.79,58.7,58.74,2800.0,58.76,58.79,58.7,58.74,2800.0
2016-07-26 10:45:00,58.76,58.76,58.68,58.73,2100.0,58.76,58.76,58.68,58.73,2100.0
2016-07-26 10:50:00,58.68,58.73,58.34,58.38,7246.0,58.68,58.73,58.34,58.38,7246.0
2016-07-26 10:55:00,58.38,58.38,58.18,58.18,4242.0,58.38,58.38,58.18,58.18,4242.0
2016-07-26 11:00:00,58.16,58.29,58.16,58.25,4542.0,58.16,58.29,58.16,58.25,4542.0
2016-07-26 11:05:00,58.23,58.27,58.2,58.22,5500.0,58.23,58.27,58.2,58.22,5500.0
2016-07-26 11:10:00,58.25,58.29,58.18,58.26,4450.0,58.25,58.29,58.18,58.26,4450.0
2016-07-26 11:15:00,58.32,58.34,58.29,58.33,2323.0,58.32,58.34,58.29,58.33,2323.0
2016-07-26 11:20:00,58.31,58.46,58.31,58.45,2000.0,58.31,58.46,58.31,58.45,2000.0
2016-07-26 11:25:00,58.41,58.48,58.41,58.48,2150.0,58.41,58.48,58.41,58.48,2150.0
2016-07-26 11:30:00,58.51,58.51,58.42,58.45,3299.0,58.51,58.51,58.42,58.45,3299.0
2016-07-26 11:35:00,58.46,58.53,58.46,58.5,1955.0,58.46,58.53,58.46,58.5,1955.0
2016-07-26 11:40:00,58.48,58.5,58.45,58.45,2332.0,58.48,58.5,58.45,58.45,2332.0
2016-07-26 11:45:00,58.45,58.48,58.41,58.47,1849.0,58.45,58.48,58.41,58.47,1849.0
2016-07-26 11:50:00,58.45,58.59,58.45,58.56,2491.0,58.45,58.59,58.45,58.56,2491.0
2016-07-26 11:55:00,58.56,58.67,58.54,58.66,12743.0,58.56,58.67,58.54,58.66,12743.0
2016-07-26 12:00:00,58.67,58.69,58.65,58.68,4108.0,58.67,58.69,58.65,58.68,4108.0
2016-07-26 12:05:00,58.66,58.71,58.66,58.66,6114.0,58.66,58.71,58.66,58.66,6114.0
2016-07-26 12:10:00,58.62,58.64,58.61,58.63,2900.0,58.62,58.64,58.61,58.63,2900.0
2016-07-26 12:15:00,58.65,58.67,58.63,58.67,2700.0,58.65,58.67,58.63,58.67,2700.0
2016-07-26 12:20:00,58.67,58.83,58.67,58.83,12520.0,58.67,58.83,58.67,58.83,12520.0
2016-07-26 12:25:00,58.83,58.88,58.8,58.81,8144.0,58.83,58.88,58.8,58.81,8144.0
2016-07-26 12:30:00,58.82,58.83,58.77,58.77,1525.0,58.82,58.83,58.77,58.77,1525.0
2016-07-26 12:35:00,58.77,58.83,58.75,58.82,3258.0,58.77,58.83,58.75,58.82,3258.0
2016-07-26 12:40:00,58.81,58.85,58.8,58.84,2600.0,58.81,58.85,58.8,58.84,2600.0
2016-07-26 12:45:00,58.85,58.89,58.84,58.89,4390.0,58.85,58.89,58.84,58.89,4390.0
2016-07-26 12:50:00,58.87,58.87,58.82,58.87,2822.0,58.87,58.87,58.82,58.87,2822.0
2016-07-26 12:55:00,58.87,58.87,58.83,58.85,1800.0,58.87,58.87,58.83,58.85,1800.0
2016-07-26 13:00:00,58.83,58.89,58.83,58.86,2046.0,58.83,58.89,58.83,58.86,2046.0
2016-07-26 13:05:00,58.87,58.88,58.82,58.84,3100.0,58.87,58.88,58.82,58.84,3100.0
2016-07-26 13:10:00,58.84,58.86,58.81,58.84,2502.0,58.84,58.86,58.81,58.84,2502.0
2016-07-26 13:15:00,58.84,58.85,58.83,58.83,5177.0,58.84,58.85,58.83,58.83,5177.0
2016-07-26 13:20:00,58.82,58.82,58.68,58.68,4653.0,58.82,58.82,58.68,58.68,4653.0
2016-07-26 13:25:00,58.68,58.69,58.64,58.65,2325.0,58.68,58.69,58.64,58.65,2325.0
2016-07-26 13:30:00,58.65,58.67,58.63,58.67,1700.0,58.65,58.67,58.63,58.67,1700.0
2016-07-26 13:35:00,58.68,58.73,58.66,58.72,6077.0,58.68,58.73,58.66,58.72,6077.0
2016-07-26 13:40:00,58.71,58.73,58.67,58.67,3915.0,58.71,58.73,58.67,58.67,3915.0
2016-07-26 13:45:00,58.66,58.7,58.66,58.7,2950.0,58.66,58.7,58.66,58.7,2950.0
2016-07-26 13:50:00,58.68,58.72,58.67,58.67,4982.0,58.68,58.72,58.67,58.67,4982.0
2016-07-26 13:55:00,58.69,58.72,58.68,58.71,5013.0,58.69,58.72,58.68,58.71,5013.0
2016-07-26 14:00:00,58.7,58.74,58.7,58.7,4000.0,58.7,58.74,58.7,58.7,4000.0
2016-07-26 14:05:00,58.67,58.67,58.6,58.6,2900.0,58.67,58.67,58.6,58.6,2900.0
2016-07-26 14:10:00,58.57,58.59,58.51,58.55,19772.0,58.57,58.59,58.51,58.55,19772.0
2016-07-26 14:15:00,58.53,58.53,58.47,58.49,5924.0,58.53,58.53,58.47,58.49,5924.0
2016-07-26 14:20:00,58.49,58.64,58.49,58.55,24577.0,58.49,58.64,58.49,58.55,24577.0
2016-07-26 14:25:00,58.59,58.64,58.57,58.6,17500.0,58.59,58.64,58.57,58.6,17500.0
2016-07-26 14:30:00,58.62,58.68,58.57,58.6,8984.0,58.62,58.68,58.57,58.6,8984.0
2016-07-26 14:35:00,58.6,58.62,58.55,58.62,9720.0,58.6,58.62,58.55,58.62,9720.0
2016-07-26 14:40:00,58.61,58.66,58.58,58.62,10836.0,58.61,58.66,58.58,58.62,10836.0
2016-07-26 14:45:00,58.61,58.65,58.52,58.55,9175.0,58.61,58.65,58.52,58.55,9175.0
2016-07-26 14:50:00,58.55,58.6,58.51,58.59,38670.0,58.55,58.6,58.51,58.59,38670.0
2016-07-26 14:55:00,58.58,58.65,58.56,58.56,45988.0,58.58,58.65,58.56,58.56,45988.0
2016-07-26 15:00:00,58.58,58.6,58.55,58.58,11616.0,58.58,58.6,58.55,58.58,11616.0
2016-07-26 15:05:00,58.59,58.59,58.48,58.59,18751.0,58.59,58.59,58.48,58.59,18751.0
2016-07-26 15:10:00,58.57,58.6,58.55,58.56,14127.0,58.57,58.6,58.55,58.56,14127.0
2016-07-26 15:15:00,58.56,58.59,58.53,58.54,33425.0,58.56,58.59,58.53,58.54,33425.0
2016-07-26 15:20:00,58.53,58.57,58.52,58.54,35989.0,58.53,58.57,58.52,58.54,35989.0
2016-07-26 15:25:00,58.55,58.64,58.55,58.63,21078.0,58.55,58.64,58.55,58.63,21078.0
2016-07-26 15:30:00,58.64,58.68,58.62,58.68,16546.0,58.64,58.68,58.62,58.68,16546.0
2016-07-26 15:35:00,58.68,58.75,58.64,58.75,25904.0,58.68,58.75,58.64,58.75,25904.0
2016-07-26 15:40:00,58.76,58.82,58.76,58.8,9786.0,58.76,58.82,58.76,58.8,9786.0
2016-07-26 15:45:00,58.79,58.83,58.78,58.8,11511.0,58.79,58.83,58.78,58.8,11511.0
2016-07-26 15:50:00,58.8,58.8,58.74,58.77,46589.0,58.8,58.8,58.74,58.77,46589.0
2016-07-26 15:55:00,58.77,58.79,58.74,58.75,61679.0,58.77,58.79,58.74,58.75,61679.0
2016-07-27 09:30:00,58.75,59.0,58.5,58.91,14212.0,58.75,59.0,58.5,58.91,14212.0
2016-07-27 09:35:00,58.99,59.2,58.95,59.17,13265.0,58.99,59.2,58.95,59.17,13265.0
2016-07-27 09:40:00,59.16,59.22,59.0,59.12,8926.0,59.16,59.22,59.0,59.12,8926.0
2016-07-27 09:45:00,59.15,59.19,59.06,59.11,8706.0,59.15,59.19,59.06,59.11,8706.0
2016-07-27 09:50:00,59.13,59.19,59.06,59.11,7715.0,59.13,59.19,59.06,59.11,7715.0
2016-07-27 09:55:00,59.11,59.25,59.11,59.19,4579.0,59.11,59.25,59.11,59.19,4579.0
2016-07-27 10:00:00,59.16,59.23,59.13,59.21,15340.0,59.16,59.23,59.13,59.21,15340.0
2016-07-27 10:05:00,59.25,59.33,59.19,59.21,10798.0,59.25,59.33,59.19,59.21,10798.0
2016-07-27 10:10:00,59.19,59.19,59.1,59.14,31990.0,59.19,59.19,59.1,59.14,31990.0
2016-07-27 10:15:00,59.14,59.17,59.1,59.11,13723.0,59.14,59.17,59.1,59.11,13723.0
2016-07-27 10:20:00,59.12,59.23,59.1,59.23,23902.0,59.12,59.23,59.1,59.23,23902.0
2016-07-27 10:25:00,59.21,59.26,59.19,59.26,10890.0,59.21,59.26,59.19,59.26,10890.0
2016-07-27 10:30:00,59.24,59.26,59.12,59.17,60886.0,59.24,59.26,59.12,59.17,60886.0
2016-07-27 10:35:00,59.17,59.17,59.02,59.08,28380.0,59.17,59.17,59.02,59.08,28380.0
2016-07-27 10:40:00,59.06,59.07,58.9,59.02,31008.0,59.06,59.07,58.9,59.02,31008.0
2016-07-27 10:45:00,59.02,59.13,58.96,59.1,28299.0,59.02,59.13,58.96,59.1,28299.0
2016-07-27 10:50:00,59.09,59.17,59.03,59.12,10295.0,59.09,59.17,59.03,59.12,10295.0
2016-07-27 10:55:00,59.11,59.15,59.1,59.14,3565.0,59.11,59.15,59.1,59.14,3565.0
2016-07-27 11:00:00,59.13,59.14,59.0,59.05,6500.0,59.13,59.14,59.0,59.05,6500.0
2016-07-27 11:05:00,59.04,59.09,59.02,59.04,4000.0,59.04,59.09,59.02,59.04,4000.0
2016-07-27 11:10:00,59.03,59.04,58.93,58.95,5039.0,59.03,59.04,58.93,58.95,5039.0
2016-07-27 11:15:00,58.94,59.12,58.94,59.1,14316.0,58.94,59.12,58.94,59.1,14316.0
2016-07-27 11:20:00,59.09,59.14,59.09,59.11,11756.0,59.09,59.14,59.09,59.11,11756.0
2016-07-27 11:25:00,59.14,59.23,59.14,59.21,11133.0,59.14,59.23,59.14,59.21,11133.0
2016-07-27 11:30:00,59.22,59.23,59.14,59.22,8865.0,59.22,59.23,59.14,59.22,8865.0
2016-07-27 11:35:00,59.22,59.22,59.15,59.15,9367.0,59.22,59.22,59.15,59.15,9367.0
2016-07-27 11:40:00,59.15,59.18,59.15,59.17,10440.0,59.15,59.18,59.15,59.17,10440.0
2016-07-27 11:45:00,59.17,59.19,59.15,59.17,7203.0,59.17,59.19,59.15,59.17,7203.0
2016-07-27 11:50:00,59.16,59.16,59.06,59.06,4401.0,59.16,59.16,59.06,59.06,4401.0
2016-07-27 11:55:00,59.04,59.08,58.89,58.92,31119.0,59.04,59.08,58.89,58.92,31119.0
2016-07-27 12:00:00,58.92,59.02,58.9,58.98,10532.0,58.92,59.02,58.9,58.98,10532.0
2016-07-27 12:05:00,58.97,58.99,58.91,58.92,3435.0,58.97,58.99,58.91,58.92,3435.0
2016-07-27 12:10:00,58.91,58.93,58.86,58.88,4978.0,58.91,58.93,58.86,58.88,4978.0
2016-07-27 12:15:00,58.87,58.94,58.85,58.9,4600.0,58.87,58.94,58.85,58.9,4600.0
2016-07-27 12:20:00,58.9,58.9,58.78,58.8,5110.0,58.9,58.9,58.78,58.8,5110.0
2016-07-27 12:25:00,58.78,58.85,58.78,58.85,4300.0,58.78,58.85,58.78,58.85,4300.0
2016-07-27 12:30:00,58.86,58.86,58.82,58.86,3982.0,58.86,58.86,58.82,58.86,3982.0
2016-07-27 12:35:00,58.86,58.89,58.85,58.89,4620.0,58.86,58.89,58.85,58.89,4620.0
2016-07-27 12:40:00,58.9,58.91,58.85,58.86,3474.0,58.9,58.91,58.85,58.86,3474.0
2016-07-27 12:45:00,58.85,58.88,58.84,58.86,4831.0,58.85,58.88,58.84,58.86,4831.0
2016-07-27 12:50:00,58.86,58.87,58.85,58.87,4000.0,58.86,58.87,58.85,58.87,4000.0
2016-07-27 12:55:00,58.88,58.9,58.85,58.9,3807.0,58.88,58.9,58.85,58.9,3807.0
2016-07-27 13:00:00,58.91,58.91,58.85,58.88,18525.0,58.91,58.91,58.85,58.88,18525.0
2016-07-27 13:05:00,58.91,58.93,58.87,58.93,4392.0,58.91,58.93,58.87,58.93,4392.0
2016-07-27 13:10:00,58.9,58.97,58.88,58.96,4403.0,58.9,58.97,58.88,58.96,4403.0
2016-07-27 13:15:00,58.96,58.97,58.92,58.94,3952.0,58.96,58.97,58.92,58.94,3952.0
2016-07-27 13:20:00,58.93,58.98,58.9,58.98,11447.0,58.93,58.98,58.9,58.98,11447.0
2016-07-27 13:25:00,58.97,59.09,58.97,59.05,8071.0,58.97,59.09,58.97,59.05,8071.0
2016-07-27 13:30:00,59.07,59.07,58.96,58.97,19896.0,59.07,59.07,58.96,58.97,19896.0
2016-07-27 13:35:00,58.98,59.03,58.93,58.95,52966.0,58.98,59.03,58.93,58.95,52966.0
2016-07-27 13:40:00,58.98,59.04,58.98,59.03,7678.0,58.98,59.04,58.98,59.03,7678.0
2016-07-27 13:45:00,59.03,59.09,59.03,59.05,60700.0,59.03,59.09,59.03,59.05,60700.0
2016-07-27 13:50:00,59.04,59.04,59.0,59.01,5885.0,59.04,59.04,59.0,59.01,5885.0
2016-07-27 13:55:00,59.02,59.12,59.01,59.12,5587.0,59.02,59.12,59.01,59.12,5587.0
2016-07-27 14:00:00,59.1,59.27,58.88,59.13,14050.0,59.1,59.27,58.88,59.13,14050.0
2016-07-27 14:05:00,59.1,59.16,59.06,59.07,3950.0,59.1,59.16,59.06,59.07,3950.0
2016-07-27 14:10:00,59.06,59.2,59.04,59.14,27980.0,59.06,59.2,59.04,59.14,27980.0
2016-07-27 14:15:00,59.14,59.36,59.1,59.26,11074.0,59.14,59.36,59.1,59.26,11074.0
2016-07-27 14:20:00,59.3,59.33,59.28,59.31,4017.0,59.3,59.33,59.28,59.31,4017.0
2016-07-27 14:25:00,59.29,59.3,59.24,59.28,3744.0,59.29,59.3,59.24,59.28,3744.0
2016-07-27 14:30:00,59.29,59.3,59.21,59.29,7650.0,59.29,59.3,59.21,59.29,7650.0
2016-07-27 14:35:00,59.29,59.37,59.24,59.32,9217.0,59.29,59.37,59.24,59.32,9217.0
2016-07-27 14:40:00,59.29,59.31,59.22,59.26,9445.0,59.29,59.31,59.22,59.26,9445.0
2016-07-27 14:45:00,59.28,59.3,59.2,59.22,9886.0,59.28,59.3,59.2,59.22,9886.0
2016-07-27 14:50:00,59.22,59.25,59.2,59.24,7784.0,59.22,59.25,59.2,59.24,7784.0
2016-07-27 14:55:00,59.26,59.31,59.23,59.29,6100.0,59.26,59.31,59.23,59.29,6100.0
2016-07-27 15:00:00,59.3,59.34,59.28,59.31,6880.0,59.3,59.34,59.28,59.31,6880.0
2016-07-27 15:05:00,59.32,59.4,59.32,59.39,9633.0,59.32,59.4,59.32,59.39,9633.0
2016-07-27 15:10:00,59.39,59.48,59.39,59.46,12449.0,59.39,59.48,59.39,59.46,12449.0
2016-07-27 15:15:00,59.47,59.6,59.47,59.57,27129.0,59.47,59.6,59.47,59.57,27129.0
2016-07-27 15:20:00,59.56,59.65,59.56,59.62,19854.0,59.56,59.65,59.56,59.62,19854.0
2016-07-27 15:25:00,59.62,59.7,59.57,59.65,60710.0,59.62,59.7,59.57,59.65,60710.0
2016-07-27 15:30:00,59.66,59.78,59.64,59.78,78055.0,59.66,59.78,59.64,59.78,78055.0
2016-07-27 15:35:00,59.78,59.78,59.73,59.75,29704.0,59.78,59.78,59.73,59.75,29704.0
2016-07-27 15:40:00,59.75,59.78,59.71,59.75,22403.0,59.75,59.78,59.71,59.75,22403.0
2016-07-27 15:45:00,59.74,59.74,59.6,59.62,54307.0,59.74,59.74,59.6,59.62,54307.0
2016-07-27 15:50:00,59.62,59.69,59.59,59.64,42189.0,59.62,59.69,59.59,59.64,42189.0
2016-07-27 15:55:00,59.64,59.64,59.56,59.61,65162.0,59.64,59.64,59.56,59.61,65162.0
2016-07-28 09:30:00,59.49,59.95,59.16,59.95,17393.0,59.49,59.95,59.16,59.95,17393.0
2016-07-28 09:35:00,59.87,59.88,59.5,59.5,5786.0,59.87,59.88,59.5,59.5,5786.0
2016-07-28 09:40:00,59.56,59.79,59.54,59.79,1500.0,59.56,59.79,59.54,59.79,1500.0
2016-07-28 09:45:00,59.83,60.0,59.78,59.96,22128.0,59.83,60.0,59.78,59.96,22128.0
2016-07-28 09:50:00,59.92,60.25,59.9,60.24,52129.0,59.92,60.25,59.9,60.24,52129.0
2016-07-28 09:55:00,60.18,60.21,59.95,59.95,6891.0,60.18,60.21,59.95,59.95,6891.0
2016-07-28 10:00:00,59.97,60.02,59.8,59.85,8307.0,59.97,60.02,59.8,59.85,8307.0
2016-07-28 10:05:00,59.84,59.84,59.68,59.7,20866.0,59.84,59.84,59.68,59.7,20866.0
2016-07-28 10:10:00,59.68,59.71,59.42,59.42,14600.0,59.68,59.71,59.42,59.42,14600.0
2016-07-28 10:15:00,59.42,59.47,59.34,59.47,8045.0,59.42,59.47,59.34,59.47,8045.0
2016-07-28 10:20:00,59.47,59.48,59.35,59.43,9396.0,59.47,59.48,59.35,59.43,9396.0
2016-07-28 10:25:00,59.42,59.42,59.3,59.31,4400.0,59.42,59.42,59.3,59.31,4400.0
2016-07-28 10:30:00,59.32,59.38,59.22,59.24,12312.0,59.32,59.38,59.22,59.24,12312.0
2016-07-28 10:35:00,59.24,59.25,59.16,59.19,20127.0,59.24,59.25,59.16,59.19,20127.0
2016-07-28 10:40:00,59.19,59.19,59.12,59.17,46936.0,59.19,59.19,59.12,59.17,46936.0
2016-07-28 10:45:00,59.18,59.24,59.14,59.2,15701.0,59.18,59.24,59.14,59.2,15701.0
2016-07-28 10:50:00,59.23,59.24,59.15,59.23,10618.0,59.23,59.24,59.15,59.23,10618.0
2016-07-28 10:55:00,59.2,59.23,59.16,59.19,4943.0,59.2,59.23,59.16,59.19,4943.0
2016-07-28 11:00:00,59.2,59.3,59.17,59.3,7089.0,59.2,59.3,59.17,59.3,7089.0
2016-07-28 11:05:00,59.29,59.29,59.21,59.22,2433.0,59.29,59.29,59.21,59.22,2433.0
2016-07-28 11:10:00,59.23,59.23,59.13,59.14,3026.0,59.23,59.23,59.13,59.14,3026.0
2016-07-28 11:15:00,59.14,59.17,59.13,59.14,5053.0,59.14,59.17,59.13,59.14,5053.0
2016-07-28 11:20:00,59.14,59.22,59.12,59.22,30692.0,59.14,59.22,59.12,59.22,30692.0
2016-07-28 11:25:00,59.21,59.22,59.18,59.19,5776.0,59.21,59.22,59.18,59.19,5776.0
2016-07-28 11:30:00,59.19,59.25,59.12,59.14,6196.0,59.19,59.25,59.12,59.14,6196.0
2016-07-28 11:35:00,59.15,59.18,59.14,59.17,2130.0,59.15,59.18,59.14,59.17,2130.0
2016-07-28 11:40:00,59.16,59.24,59.14,59.21,5406.0,59.16,59.24,59.14,59.21,5406.0
2016-07-28 11:45:00,59.22,59.26,59.2,59.25,4910.0,59.22,59.26,59.2,59.25,4910.0
2016-07-28 11:50:00,59.25,59.28,59.22,59.28,4146.0,59.25,59.28,59.22,59.28,4146.0
2016-07-28 11:55:00,59.28,59.31,59.25,59.3,21863.0,59.28,59.31,59.25,59.3,21863.0
2016-07-28 12:00:00,59.29,59.3,59.27,59.27,8120.0,59.29,59.3,59.27,59.27,8120.0
2016-07-28 12:05:00,59.27,59.3,59.25,59.28,10519.0,59.27,59.3,59.25,59.28,10519.0
2016-07-28 12:10:00,59.29,59.3,59.27,59.27,4399.0,59.29,59.3,59.27,59.27,4399.0
2016-07-28 12:15:00,59.28,59.3,59.27,59.28,3600.0,59.28,59.3,59.27,59.28,3600.0
2016-07-28 12:20:00,59.28,59.29,59.22,59.22,3410.0,59.28,59.29,59.22,59.22,3410.0
2016-07-28 12:25:00,59.22,59.22,59.16,59.17,2200.0,59.22,59.22,59.16,59.17,2200.0
2016-07-28 12:30:00,59.18,59.18,59.14,59.15,1810.0,59.18,59.18,59.14,59.15,1810.0
2016-07-28 12:35:00,59.16,59.17,59.12,59.14,4300.0,59.16,59.17,59.12,59.14,4300.0
2016-07-28 12:40:00,59.13,59.2,59.13,59.18,3100.0,59.13,59.2,59.13,59.18,3100.0
2016-07-28 12:45:00,59.18,59.2,59.18,59.2,1800.0,59.18,59.2,59.18,59.2,1800.0
2016-07-28 12:50:00,59.21,59.25,59.21,59.22,3229.0,59.21,59.25,59.21,59.22,3229.0
2016-07-28 12:55:00,59.21,59.22,59.2,59.21,4989.0,59.21,59.22,59.2,59.21,4989.0
2016-07-28 13:00:00,59.21,59.33,59.19,59.32,14082.0,59.21,59.33,59.19,59.32,14082.0
2016-07-28 13:05:00,59.3,59.32,59.28,59.32,4889.0,59.3,59.32,59.28,59.32,4889.0
2016-07-28 13:10:00,59.33,59.41,59.33,59.41,1000.0,59.33,59.41,59.33,59.41,1000.0
2016-07-28 13:15:00,59.4,59.42,59.37,59.38,6745.0,59.4,59.42,59.37,59.38,6745.0
2016-07-28 13:20:00,59.37,59.37,59.29,59.29,5415.0,59.37,59.37,59.29,59.29,5415.0
2016-07-28 13:25:00,59.29,59.36,59.29,59.35,5140.0,59.29,59.36,59.29,59.35,5140.0
2016-07-28 13:30:00,59.35,59.38,59.35,59.38,4725.0,59.35,59.38,59.35,59.38,4725.0
2016-07-28 13:35:00,59.37,59.38,59.36,59.36,2199.0,59.37,59.38,59.36,59.36,2199.0
2016-07-28 13:40:00,59.37,59.4,59.35,59.35,5448.0,59.37,59.4,59.35,59.35,5448.0
2016-07-28 13:45:00,59.35,59.36,59.34,59.35,3856.0,59.35,59.36,59.34,59.35,3856.0
2016-07-28 13:50:00,59.36,59.39,59.35,59.38,7771.0,59.36,59.39,59.35,59.38,7771.0
2016-07-28 13:55:00,59.39,59.52,59.38,59.52,8031.0,59.39,59.52,59.38,59.52,8031.0
2016-07-28 14:00:00,59.52,59.53,59.5,59.53,4167.0,59.52,59.53,59.5,59.53,4167.0
2016-07-28 14:05:00,59.53,59.54,59.51,59.53,2803.0,59.53,59.54,59.51,59.53,2803.0
2016-07-28 14:10:00,59.54,59.55,59.51,59.53,5770.0,59.54,59.55,59.51,59.53,5770.0
2016-07-28 14:15:00,59.54,59.58,59.52,59.54,4939.0,59.54,59.58,59.52,59.54,4939.0
2016-07-28 14:20:00,59.53,59.57,59.53,59.57,3341.0,59.53,59.57,59.53,59.57,3341.0
2016-07-28 14:25:00,59.58,59.59,59.56,59.57,3600.0,59.58,59.59,59.56,59.57,3600.0
2016-07-28 14:30:00,59.56,59.58,59.55,59.57,2822.0,59.56,59.58,59.55,59.57,2822.0
2016-07-28 14:35:00,59.57,59.58,59.53,59.53,4273.0,59.57,59.58,59.53,59.53,4273.0
2016-07-28 14:40:00,59.53,59.54,59.52,59.53,4816.0,59.53,59.54,59.52,59.53,4816.0
2016-07-28 14:45:00,59.54,59.57,59.53,59.54,7638.0,59.54,59.57,59.53,59.54,7638.0
2016-07-28 14:50:00,59.54,59.55,59.52,59.52,3311.0,59.54,59.55,59.52,59.52,3311.0
2016-07-28 14:55:00,59.51,59.52,59.49,59.5,5324.0,59.51,59.52,59.49,59.5,5324.0
2016-07-28 15:00:00,59.51,59.54,59.5,59.53,6767.0,59.51,59.54,59.5,59.53,6767.0
2016-07-28 15:05:00,59.54,59.55,59.53,59.54,3687.0,59.54,59.55,59.53,59.54,3687.0
2016-07-28 15:10:00,59.54,59.56,59.53,59.55,6180.0,59.54,59.56,59.53,59.55,6180.0
2016-07-28 15:15:00,59.55,59.55,59.51,59.52,2900.0,59.55,59.55,59.51,59.52,2900.0
2016-07-28 15:20:00,59.52,59.55,59.52,59.55,8155.0,59.52,59.55,59.52,59.55,8155.0
2016-07-28 15:25:00,59.54,59.55,59.51,59.51,3709.0,59.54,59.55,59.51,59.51,3709.0
2016-07-28 15:30:00,59.52,59.53,59.52,59.52,9973.0,59.52,59.53,59.52,59.52,9973.0
2016-07-28 15:35:00,59.53,59.53,59.51,59.53,13618.0,59.53,59.53,59.51,59.53,13618.0
2016-07-28 15:40:00,59.52,59.54,59.52,59.54,12048.0,59.52,59.54,59.52,59.54,12048.0
2016-07-28 15:45:00,59.54,59.56,59.52,59.55,14196.0,59.54,59.56,59.52,59.55,14196.0
2016-07-28 15:50:00,59.55,59.56,59.53,59.53,17119.0,59.55,59.56,59.53,59.53,17119.0
2016-07-28 15:55:00,59.53,59.55,59.44,59.44,52957.0,59.53,59.55,59.44,59.44,52957.0
2016-07-29 09:30:00,59.5,59.67,59.5,59.67,18881.0,59.5,59.67,59.5,59.67,18881.0
2016-07-29 09:35:00,59.65,59.66,59.37,59.44,10818.0,59.65,59.66,59.37,59.44,10818.0
2016-07-29 09:40:00,59.48,59.55,59.41,59.49,4358.0,59.48,59.55,59.41,59.49,4358.0
2016-07-29 09:45:00,59.42,59.44,59.11,59.12,5678.0,59.42,59.44,59.11,59.12,5678.0
2016-07-29 09:50:00,59.14,59.21,58.98,58.98,7382.0,59.14,59.21,58.98,58.98,7382.0
2016-07-29 09:55:00,58.97,59.0,58.89,59.0,5400.0,58.97,59.0,58.89,59.0,5400.0
2016-07-29 10:00:00,59.04,59.04,58.74,58.74,9443.0,59.04,59.04,58.74,58.74,9443.0
2016-07-29 10:05:00,58.74,58.9,58.74,58.9,4100.0,58.74,58.9,58.74,58.9,4100.0
2016-07-29 10:10:00,58.91,59.02,58.9,58.99,7400.0,58.91,59.02,58.9,58.99,7400.0
2016-07-29 10:15:00,58.96,59.04,58.93,59.03,3723.0,58.96,59.04,58.93,59.03,3723.0
2016-07-29 10:20:00,59.03,59.04,58.89,58.91,5780.0,59.03,59.04,58.89,58.91,5780.0
2016-07-29 10:25:00,58.91,58.91,58.73,58.74,22512.0,58.91,58.91,58.73,58.74,22512.0
2016-07-29 10:30:00,58.74,58.76,58.64,58.66,6001.0,58.74,58.76,58.64,58.66,6001.0
2016-07-29 10:35:00,58.69,58.87,58.69,58.86,7700.0,58.69,58.87,58.69,58.86,7700.0
2016-07-29 10:40:00,58.85,58.85,58.77,58.79,6700.0,58.85,58.85,58.77,58.79,6700.0
2016-07-29 10:45:00,58.82,58.91,58.81,58.91,9618.0,58.82,58.91,58.81,58.91,9618.0
2016-07-29 10:50:00,58.92,59.11,58.92,59.09,5639.0,58.92,59.11,58.92,59.09,5639.0
2016-07-29 10:55:00,59.09,59.09,58.99,58.99,3900.0,59.09,59.09,58.99,58.99,3900.0
2016-07-29 11:00:00,59.01,59.06,58.98,59.06,5101.0,59.01,59.06,58.98,59.06,5101.0
2016-07-29 11:05:00,59.09,59.16,59.08,59.11,4688.0,59.09,59.16,59.08,59.11,4688.0
2016-07-29 11:10:00,59.14,59.33,59.14,59.33,4394.0,59.14,59.33,59.14,59.33,4394.0
2016-07-29 11:15:00,59.31,59.31,59.23,59.23,4152.0,59.31,59.31,59.23,59.23,4152.0
2016-07-29 11:20:00,59.23,59.28,59.22,59.28,2630.0,59.23,59.28,59.22,59.28,2630.0
2016-07-29 11:25:00,59.28,59.3,59.2,59.21,3671.0,59.28,59.3,59.2,59.21,3671.0
2016-07-29 11:30:00,59.19,59.24,59.19,59.2,3958.0,59.19,59.24,59.19,59.2,3958.0
2016-07-29 11:35:00,59.2,59.4,59.2,59.35,13907.0,59.2,59.4,59.2,59.35,13907.0
2016-07-29 11:40:00,59.35,59.38,59.35,59.37,4653.0,59.35,59.38,59.35,59.37,4653.0
2016-07-29 11:45:00,59.39,59.39,59.26,59.26,2300.0,59.39,59.39,59.26,59.26,2300.0
2016-07-29 11:50:00,59.26,59.26,59.21,59.21,4500.0,59.26,59.26,59.21,59.21,4500.0
2016-07-29 11:55:00,59.22,59.3,59.21,59.29,2800.0,59.22,59.3,59.21,59.29,2800.0
2016-07-29 12:00:00,59.3,59.37,59.28,59.37,4368.0,59.3,59.37,59.28,59.37,4368.0
2016-07-29 12:05:00,59.38,59.42,59.36,59.42,5150.0,59.38,59.42,59.36,59.42,5150.0
2016-07-29 12:10:00,59.42,59.43,59.41,59.42,2700.0,59.42,59.43,59.41,59.42,2700.0
2016-07-29 12:15:00,59.43,59.48,59.43,59.44,3424.0,59.43,59.48,59.43,59.44,3424.0
2016-07-29 12:20:00,59.45,59.46,59.39,59.41,3469.0,59.45,59.46,59.39,59.41,3469.0
2016-07-29 12:25:00,59.39,59.43,59.34,59.34,2228.0,59.39,59.43,59.34,59.34,2228.0
2016-07-29 12:30:00,59.35,59.44,59.35,59.41,3823.0,59.35,59.44,59.35,59.41,3823.0
2016-07-29 12:35:00,59.43,59.48,59.42,59.43,3207.0,59.43,59.48,59.42,59.43,3207.0
2016-07-29 12:40:00,59.42,59.45,59.35,59.35,4408.0,59.42,59.45,59.35,59.35,4408.0
2016-07-29 12:45:00,59.35,59.35,59.25,59.26,13999.0,59.35,59.35,59.25,59.26,13999.0
2016-07-29 12:50:00,59.27,59.28,59.22,59.27,3878.0,59.27,59.28,59.22,59.27,3878.0
2016-07-29 12:55:00,59.27,59.31,59.26,59.27,6645.0,59.27,59.31,59.26,59.27,6645.0
2016-07-29 13:00:00,59.27,59.28,59.25,59.28,3200.0,59.27,59.28,59.25,59.28,3200.0
2016-07-29 13:05:00,59.29,59.32,59.27,59.32,8445.0,59.29,59.32,59.27,59.32,8445.0
2016-07-29 13:10:00,59.32,59.39,59.32,59.36,5190.0,59.32,59.39,59.32,59.36,5190.0
2016-07-29 13:15:00,59.37,59.37,59.27,59.29,8599.0,59.37,59.37,59.27,59.29,8599.0
2016-07-29 13:20:00,59.26,59.31,59.26,59.3,4533.0,59.26,59.31,59.26,59.3,4533.0
2016-07-29 13:25:00,59.29,59.33,59.27,59.28,14335.0,59.29,59.33,59.27,59.28,14335.0
2016-07-29 13:30:00,59.29,59.3,59.21,59.25,14160.0,59.29,59.3,59.21,59.25,14160.0
2016-07-29 13:35:00,59.25,59.29,59.22,59.27,13799.0,59.25,59.29,59.22,59.27,13799.0
2016-07-29 13:40:00,59.27,59.33,59.25,59.32,7077.0,59.27,59.33,59.25,59.32,7077.0
2016-07-29 13:45:00,59.34,59.5,59.34,59.48,7900.0,59.34,59.5,59.34,59.48,7900.0
2016-07-29 13:50:00,59.49,59.51,59.42,59.44,7471.0,59.49,59.51,59.42,59.44,7471.0
2016-07-29 13:55:00,59.44,59.5,59.37,59.38,35177.0,59.44,59.5,59.37,59.38,35177.0
2016-07-29 14:00:00,59.38,59.4,59.31,59.35,17215.0,59.38,59.4,59.31,59.35,17215.0
2016-07-29 14:05:00,59.35,59.36,59.27,59.35,20557.0,59.35,59.36,59.27,59.35,20557.0
2016-07-29 14:10:00,59.35,59.35,59.26,59.27,9169.0,59.35,59.35,59.26,59.27,9169.0
2016-07-29 14:15:00,59.27,59.31,59.25,59.28,13671.0,59.27,59.31,59.25,59.28,13671.0
2016-07-29 14:20:00,59.28,59.3,59.28,59.3,8683.0,59.28,59.3,59.28,59.3,8683.0
2016-07-29 14:25:00,59.29,59.3,59.26,59.29,8741.0,59.29,59.3,59.26,59.29,8741.0
2016-07-29 14:30:00,59.28,59.3,59.17,59.21,44429.0,59.28,59.3,59.17,59.21,44429.0
2016-07-29 14:35:00,59.2,59.21,59.13,59.13,10587.0,59.2,59.21,59.13,59.13,10587.0
2016-07-29 14:40:00,59.15,59.17,59.13,59.17,14614.0,59.15,59.17,59.13,59.17,14614.0
2016-07-29 14:45:00,59.18,59.27,59.16,59.27,13827.0,59.18,59.27,59.16,59.27,13827.0
2016-07-29 14:50:00,59.28,59.36,59.26,59.31,9208.0,59.28,59.36,59.26,59.31,9208.0
2016-07-29 14:55:00,59.33,59.35,59.29,59.32,7321.0,59.33,59.35,59.29,59.32,7321.0
2016-07-29 15:00:00,59.33,59.35,59.31,59.35,14064.0,59.33,59.35,59.31,59.35,14064.0
2016-07-29 15:05:00,59.35,59.36,59.25,59.31,10199.0,59.35,59.36,59.25,59.31,10199.0
2016-07-29 15:10:00,59.29,59.34,59.25,59.25,10123.0,59.29,59.34,59.25,59.25,10123.0
2016-07-29 15:15:00,59.25,59.29,59.23,59.25,17022.0,59.25,59.29,59.23,59.25,17022.0
2016-07-29 15:20:00,59.25,59.29,59.24,59.26,11102.0,59.25,59.29,59.24,59.26,11102.0
2016-07-29 15:25:00,59.26,59.27,59.22,59.24,10570.0,59.26,59.27,59.22,59.24,10570.0
2016-07-29 15:30:00,59.24,59.3,59.22,59.28,11613.0,59.24,59.3,59.22,59.28,11613.0
2016-07-29 15:35:00,59.27,59.33,59.27,59.28,16466.0,59.27,59.33,59.27,59.28,16466.0
2016-07-29 15:40:00,59.28,59.32,59.28,59.3,12084.0,59.28,59.32,59.28,59.3,12084.0
2016-07-29 15:45:00,59.31,59.41,59.31,59.39,22170.0,59.31,59.41,59.31,59.39,22170.0
2016-07-29 15:50:00,59.4,59.47,59.4,59.46,28646.0,59.4,59.47,59.4,59.46,28646.0
2016-07-29 15:55:00,59.47,59.51,59.42,59.45,125299.0,59.47,59.51,59.42,59.45,125299.0
2016-08-01 09:30:00,59.31,59.78,59.2,59.33,11528.0,59.31,59.78,59.2,59.33,11528.0
2016-08-01 09:35:00,59.22,59.3,59.01,59.12,12785.0,59.22,59.3,59.01,59.12,12785.0
2016-08-01 09:40:00,59.12,59.23,59.03,59.2,4497.0,59.12,59.23,59.03,59.2,4497.0
2016-08-01 09:45:00,59.17,59.53,59.17,59.35,13600.0,59.17,59.53,59.17,59.35,13600.0
2016-08-01 09:50:00,59.38,59.52,59.38,59.5,11000.0,59.38,59.52,59.38,59.5,11000.0
2016-08-01 09:55:00,59.52,59.57,59.46,59.55,5300.0,59.52,59.57,59.46,59.55,5300.0
2016-08-01 10:00:00,59.55,59.55,59.43,59.5,15932.0,59.55,59.55,59.43,59.5,15932.0
2016-08-01 10:05:00,59.46,59.56,59.46,59.55,6700.0,59.46,59.56,59.46,59.55,6700.0
2016-08-01 10:10:00,59.58,59.66,59.54,59.61,6075.0,59.58,59.66,59.54,59.61,6075.0
2016-08-01 10:15:00,59.62,59.76,59.62,59.74,5850.0,59.62,59.76,59.62,59.74,5850.0
2016-08-01 10:20:00,59.73,59.73,59.56,59.56,5598.0,59.73,59.73,59.56,59.56,5598.0
2016-08-01 10:25:00,59.56,59.63,59.48,59.57,5116.0,59.56,59.63,59.48,59.57,5116.0
2016-08-01 10:30:00,59.58,59.63,59.57,59.61,7381.0,59.58,59.63,59.57,59.61,7381.0
2016-08-01 10:35:00,59.6,59.6,59.47,59.49,6964.0,59.6,59.6,59.47,59.49,6964.0
2016-08-01 10:40:00,59.52,59.63,59.52,59.63,4960.0,59.52,59.63,59.52,59.63,4960.0
2016-08-01 10:45:00,59.61,59.66,59.56,59.66,5001.0,59.61,59.66,59.56,59.66,5001.0
2016-08-01 10:50:00,59.67,59.68,59.6,59.6,4400.0,59.67,59.68,59.6,59.6,4400.0
2016-08-01 10:55:00,59.61,59.7,59.59,59.68,6433.0,59.61,59.7,59.59,59.68,6433.0
2016-08-01 11:00:00,59.67,59.74,59.65,59.73,5638.0,59.67,59.74,59.65,59.73,5638.0
2016-08-01 11:05:00,59.73,59.83,59.73,59.82,5192.0,59.73,59.83,59.73,59.82,5192.0
2016-08-01 11:10:00,59.83,59.91,59.83,59.89,30394.0,59.83,59.91,59.83,59.89,30394.0
2016-08-01 11:15:00,59.9,59.93,59.87,59.92,19100.0,59.9,59.93,59.87,59.92,19100.0
2016-08-01 11:20:00,59.92,59.93,59.85,59.87,8294.0,59.92,59.93,59.85,59.87,8294.0
2016-08-01 11:25:00,59.85,59.88,59.74,59.74,8811.0,59.85,59.88,59.74,59.74,8811.0
2016-08-01 11:30:00,59.75,59.8,59.73,59.8,4304.0,59.75,59.8,59.73,59.8,4304.0
2016-08-01 11:35:00,59.79,59.8,59.69,59.72,6200.0,59.79,59.8,59.69,59.72,6200.0
2016-08-01 11:40:00,59.7,59.73,59.66,59.73,5003.0,59.7,59.73,59.66,59.73,5003.0
2016-08-01 11:45:00,59.74,59.81,59.72,59.81,3726.0,59.74,59.81,59.72,59.81,3726.0
2016-08-01 11:50:00,59.8,59.8,59.72,59.73,6000.0,59.8,59.8,59.72,59.73,6000.0
2016-08-01 11:55:00,59.72,59.74,59.7,59.7,4200.0,59.72,59.74,59.7,59.7,4200.0
2016-08-01 12:00:00,59.7,59.71,59.64,59.65,4334.0,59.7,59.71,59.64,59.65,4334.0
2016-08-01 12:05:00,59.66,59.66,59.58,59.58,11100.0,59.66,59.66,59.58,59.58,11100.0
2016-08-01 12:10:00,59.57,59.57,59.42,59.42,8331.0,59.57,59.57,59.42,59.42,8331.0
2016-08-01 12:15:00,59.41,59.46,59.39,59.46,3220.0,59.41,59.46,59.39,59.46,3220.0
2016-08-01 12:20:00,59.45,59.51,59.4,59.43,14600.0,59.45,59.51,59.4,59.43,14600.0
2016-08-01 12:25:00,59.41,59.46,59.38,59.45,4634.0,59.41,59.46,59.38,59.45,4634.0
2016-08-01 12:30:00,59.44,59.46,59.39,59.44,12714.0,59.44,59.46,59.39,59.44,12714.0
2016-08-01 12:35:00,59.43,59.51,59.43,59.48,4000.0,59.43,59.51,59.43,59.48,4000.0
2016-08-01 12:40:00,59.47,59.49,59.43,59.43,2534.0,59.47,59.49,59.43,59.43,2534.0
2016-08-01 12:45:00,59.42,59.42,59.36,59.4,7500.0,59.42,59.42,59.36,59.4,7500.0
2016-08-01 12:50:00,59.39,59.4,59.34,59.35,4718.0,59.39,59.4,59.34,59.35,4718.0
2016-08-01 12:55:00,59.34,59.34,59.27,59.29,6487.0,59.34,59.34,59.27,59.29,6487.0
2016-08-01 13:00:00,59.3,59.3,59.24,59.27,3400.0,59.3,59.3,59.24,59.27,3400.0
2016-08-01 13:05:00,59.27,59.27,59.24,59.25,10268.0,59.27,59.27,59.24,59.25,10268.0
2016-08-01 13:10:00,59.25,59.25,59.21,59.24,21350.0,59.25,59.25,59.21,59.24,21350.0
2016-08-01 13:15:00,59.25,59.35,59.24,59.34,6491.0,59.25,59.35,59.24,59.34,6491.0
2016-08-01 13:20:00,59.32,59.41,59.31,59.4,5584.0,59.32,59.41,59.31,59.4,5584.0
2016-08-01 13:25:00,59.41,59.45,59.4,59.43,7852.0,59.41,59.45,59.4,59.43,7852.0
2016-08-01 13:30:00,59.4,59.42,59.37,59.37,4302.0,59.4,59.42,59.37,59.37,4302.0
2016-08-01 13:35:00,59.38,59.43,59.38,59.38,4402.0,59.38,59.43,59.38,59.38,4402.0
2016-08-01 13:40:00,59.37,59.38,59.34,59.37,3700.0,59.37,59.38,59.34,59.37,3700.0
2016-08-01 13:45:00,59.36,59.38,59.35,59.37,4800.0,59.36,59.38,59.35,59.37,4800.0
2016-08-01 13:50:00,59.36,59.38,59.32,59.33,7306.0,59.36,59.38,59.32,59.33,7306.0
2016-08-01 13:55:00,59.33,59.48,59.32,59.48,10276.0,59.33,59.48,59.32,59.48,10276.0
2016-08-01 14:00:00,59.47,59.54,59.47,59.54,7878.0,59.47,59.54,59.47,59.54,7878.0
2016-08-01 14:05:00,59.55,59.62,59.54,59.6,7300.0,59.55,59.62,59.54,59.6,7300.0
2016-08-01 14:10:00,59.6,59.61,59.49,59.49,8425.0,59.6,59.61,59.49,59.49,8425.0
2016-08-01 14:15:00,59.5,59.54,59.5,59.53,6895.0,59.5,59.54,59.5,59.53,6895.0
2016-08-01 14:20:00,59.54,59.59,59.54,59.59,4000.0,59.54,59.59,59.54,59.59,4000.0
2016-08-01 14:25:00,59.59,59.62,59.54,59.56,7103.0,59.59,59.62,59.54,59.56,7103.0
2016-08-01 14:30:00,59.56,59.57,59.53,59.54,6943.0,59.56,59.57,59.53,59.54,6943.0
2016-08-01 14:35:00,59.55,59.6,59.55,59.58,4500.0,59.55,59.6,59.55,59.58,4500.0
2016-08-01 14:40:00,59.57,59.57,59.52,59.57,5211.0,59.57,59.57,59.52,59.57,5211.0
2016-08-01 14:45:00,59.57,59.65,59.57,59.65,4908.0,59.57,59.65,59.57,59.65,4908.0
2016-08-01 14:50:00,59.65,59.65,59.62,59.63,5731.0,59.65,59.65,59.62,59.63,5731.0
2016-08-01 14:55:00,59.63,59.7,59.62,59.69,9100.0,59.63,59.7,59.62,59.69,9100.0
2016-08-01 15:00:00,59.69,59.7,59.66,59.68,13203.0,59.69,59.7,59.66,59.68,13203.0
2016-08-01 15:05:00,59.68,59.68,59.6,59.64,13757.0,59.68,59.68,59.6,59.64,13757.0
2016-08-01 15:10:00,59.63,59.75,59.63,59.72,14417.0,59.63,59.75,59.63,59.72,14417.0
2016-08-01 15:15:00,59.73,59.74,59.68,59.69,21035.0,59.73,59.74,59.68,59.69,21035.0
2016-08-01 15:20:00,59.69,59.69,59.59,59.59,10059.0,59.69,59.69,59.59,59.59,10059.0
2016-08-01 15:25:00,59.61,59.62,59.54,59.56,10536.0,59.61,59.62,59.54,59.56,10536.0
2016-08-01 15:30:00,59.55,59.61,59.53,59.57,20244.0,59.55,59.61,59.53,59.57,20244.0
2016-08-01 15:35:00,59.57,59.64,59.57,59.63,15428.0,59.57,59.64,59.57,59.63,15428.0
2016-08-01 15:40:00,59.63,59.63,59.59,59.6,18632.0,59.63,59.63,59.59,59.6,18632.0
2016-08-01 15:45:00,59.6,59.63,59.58,59.59,17712.0,59.6,59.63,59.58,59.59,17712.0
2016-08-01 15:50:00,59.59,59.63,59.58,59.62,45761.0,59.59,59.63,59.58,59.62,45761.0
2016-08-01 15:55:00,59.62,59.75,59.61,59.75,165854.0,59.62,59.75,59.61,59.75,165854.0
2016-08-02 09:30:00,59.53,59.58,59.01,59.04,11496.0,59.53,59.58,59.01,59.04,11496.0
2016-08-02 09:35:00,59.19,59.31,58.97,59.12,7383.0,59.19,59.31,58.97,59.12,7383.0
2016-08-02 09:40:00,59.2,59.22,58.98,59.14,5174.0,59.2,59.22,58.98,59.14,5174.0
2016-08-02 09:45:00,59.13,59.31,59.13,59.24,8870.0,59.13,59.31,59.13,59.24,8870.0
2016-08-02 09:50:00,59.27,59.3,59.14,59.14,6475.0,59.27,59.3,59.14,59.14,6475.0
2016-08-02 09:55:00,59.17,59.23,59.05,59.11,9600.0,59.17,59.23,59.05,59.11,9600.0
2016-08-02 10:00:00,59.09,59.15,59.0,59.13,10044.0,59.09,59.15,59.0,59.13,10044.0
2016-08-02 10:05:00,59.13,59.16,58.96,58.97,23874.0,59.13,59.16,58.96,58.97,23874.0
2016-08-02 10:10:00,58.99,58.99,58.83,58.9,4535.0,58.99,58.99,58.83,58.9,4535.0
2016-08-02 10:15:00,58.93,58.93,58.82,58.83,9275.0,58.93,58.93,58.82,58.83,9275.0
2016-08-02 10:20:00,58.84,58.96,58.82,58.86,17899.0,58.84,58.96,58.82,58.86,17899.0
2016-08-02 10:25:00,58.86,58.89,58.83,58.86,9662.0,58.86,58.89,58.83,58.86,9662.0
2016-08-02 10:30:00,58.84,58.85,58.76,58.76,3500.0,58.84,58.85,58.76,58.76,3500.0
2016-08-02 10:35:00,58.76,58.76,58.57,58.6,12262.0,58.76,58.76,58.57,58.6,12262.0
2016-08-02 10:40:00,58.59,58.6,58.43,58.47,7523.0,58.59,58.6,58.43,58.47,7523.0
2016-08-02 10:45:00,58.46,58.46,58.27,58.27,10222.0,58.46,58.46,58.27,58.27,10222.0
2016-08-02 10:50:00,58.29,58.33,58.16,58.18,8100.0,58.29,58.33,58.16,58.18,8100.0
2016-08-02 10:55:00,58.17,58.2,58.14,58.14,7468.0,58.17,58.2,58.14,58.14,7468.0
2016-08-02 11:00:00,58.16,58.21,58.15,58.21,3500.0,58.16,58.21,58.15,58.21,3500.0
2016-08-02 11:05:00,58.2,58.2,58.12,58.14,8719.0,58.2,58.2,58.12,58.14,8719.0
2016-08-02 11:10:00,58.14,58.14,57.98,57.98,15565.0,58.14,58.14,57.98,57.98,15565.0
2016-08-02 11:15:00,57.97,58.01,57.87,57.88,33163.0,57.97,58.01,57.87,57.88,33163.0
2016-08-02 11:20:00,57.88,57.96,57.88,57.92,68580.0,57.88,57.96,57.88,57.92,68580.0
2016-08-02 11:25:00,57.92,57.95,57.91,57.94,15586.0,57.92,57.95,57.91,57.94,15586.0
2016-08-02 11:30:00,57.92,57.97,57.91,57.95,19602.0,57.92,57.97,57.91,57.95,19602.0
2016-08-02 11:35:00,57.94,57.97,57.87,57.89,8718.0,57.94,57.97,57.87,57.89,8718.0
2016-08-02 11:40:00,57.92,57.93,57.86,57.93,3910.0,57.92,57.93,57.86,57.93,3910.0
2016-08-02 11:45:00,57.92,57.95,57.9,57.94,3800.0,57.92,57.95,57.9,57.94,3800.0
2016-08-02 11:50:00,57.96,57.99,57.94,57.95,4800.0,57.96,57.99,57.94,57.95,4800.0
2016-08-02 11:55:00,57.94,57.94,57.79,57.81,7090.0,57.94,57.94,57.79,57.81,7090.0
2016-08-02 12:00:00,57.8,57.82,57.78,57.8,2700.0,57.8,57.82,57.78,57.8,2700.0
2016-08-02 12:05:00,57.81,57.81,57.75,57.8,3790.0,57.81,57.81,57.75,57.8,3790.0
2016-08-02 12:10:00,57.82,57.82,57.72,57.81,6454.0,57.82,57.82,57.72,57.81,6454.0
2016-08-02 12:15:00,57.83,57.83,57.76,57.8,2088.0,57.83,57.83,57.76,57.8,2088.0
2016-08-02 12:20:00,57.81,57.86,57.81,57.85,2300.0,57.81,57.86,57.81,57.85,2300.0
2016-08-02 12:25:00,57.84,57.84,57.78,57.8,3578.0,57.84,57.84,57.78,57.8,3578.0
2016-08-02 12:30:00,57.77,57.79,57.74,57.76,3400.0,57.77,57.79,57.74,57.76,3400.0
2016-08-02 12:35:00,57.78,57.82,57.74,57.75,10357.0,57.78,57.82,57.74,57.75,10357.0
2016-08-02 12:40:00,57.76,57.79,57.72,57.73,3100.0,57.76,57.79,57.72,57.73,3100.0
2016-08-02 12:45:00,57.74,57.75,57.72,57.73,12410.0,57.74,57.75,57.72,57.73,12410.0
2016-08-02 12:50:00,57.72,57.76,57.72,57.72,16785.0,57.72,57.76,57.72,57.72,16785.0
2016-08-02 12:55:00,57.72,57.74,57.62,57.64,15509.0,57.72,57.74,57.62,57.64,15509.0
2016-08-02 13:00:00,57.65,57.67,57.6,57.6,10827.0,57.65,57.67,57.6,57.6,10827.0
2016-08-02 13:05:00,57.6,57.61,57.47,57.5,10521.0,57.6,57.61,57.47,57.5,10521.0
2016-08-02 13:10:00,57.49,57.49,57.44,57.47,10617.0,57.49,57.49,57.44,57.47,10617.0
2016-08-02 13:15:00,57.48,57.59,57.47,57.58,5692.0,57.48,57.59,57.47,57.58,5692.0
2016-08-02 13:20:00,57.57,57.6,57.56,57.56,7265.0,57.57,57.6,57.56,57.56,7265.0
2016-08-02 13:25:00,57.57,57.58,57.5,57.51,19822.0,57.57,57.58,57.5,57.51,19822.0
2016-08-02 13:30:00,57.51,57.51,57.46,57.46,9000.0,57.51,57.51,57.46,57.46,9000.0
2016-08-02 13:35:00,57.47,57.48,57.4,57.4,19008.0,57.47,57.48,57.4,57.4,19008.0
2016-08-02 13:40:00,57.4,57.48,57.4,57.47,10471.0,57.4,57.48,57.4,57.47,10471.0
2016-08-02 13:45:00,57.46,57.56,57.46,57.5,12500.0,57.46,57.56,57.46,57.5,12500.0
2016-08-02 13:50:00,57.5,57.53,57.47,57.51,17291.0,57.5,57.53,57.47,57.51,17291.0
2016-08-02 13:55:00,57.51,57.51,57.39,57.39,17075.0,57.51,57.51,57.39,57.39,17075.0
2016-08-02 14:00:00,57.4,57.44,57.34,57.37,19749.0,57.4,57.44,57.34,57.37,19749.0
2016-08-02 14:05:00,57.38,57.63,57.38,57.61,11878.0,57.38,57.63,57.38,57.61,11878.0
2016-08-02 14:10:00,57.63,57.74,57.63,57.69,19101.0,57.63,57.74,57.63,57.69,19101.0
2016-08-02 14:15:00,57.69,57.71,57.68,57.7,7194.0,57.69,57.71,57.68,57.7,7194.0
2016-08-02 14:20:00,57.69,57.76,57.66,57.76,7430.0,57.69,57.76,57.66,57.76,7430.0
2016-08-02 14:25:00,57.76,57.91,57.76,57.9,10435.0,57.76,57.91,57.76,57.9,10435.0
2016-08-02 14:30:00,57.89,57.94,57.89,57.91,9014.0,57.89,57.94,57.89,57.91,9014.0
2016-08-02 14:35:00,57.91,57.91,57.85,57.85,10060.0,57.91,57.91,57.85,57.85,10060.0
2016-08-02 14:40:00,57.85,58.03,57.85,58.03,26798.0,57.85,58.03,57.85,58.03,26798.0
2016-08-02 14:45:00,58.01,58.07,57.98,58.06,7400.0,58.01,58.07,57.98,58.06,7400.0
2016-08-02 14:50:00,58.04,58.09,58.02,58.06,10561.0,58.04,58.09,58.02,58.06,10561.0
2016-08-02 14:55:00,58.06,58.06,58.0,58.0,6182.0,58.06,58.06,58.0,58.0,6182.0
2016-08-02 15:00:00,58.01,58.01,57.98,57.98,10881.0,58.01,58.01,57.98,57.98,10881.0
2016-08-02 15:05:00,57.99,57.99,57.97,57.98,6700.0,57.99,57.99,57.97,57.98,6700.0
2016-08-02 15:10:00,57.98,57.99,57.92,57.92,9119.0,57.98,57.99,57.92,57.92,9119.0
2016-08-02 15:15:00,57.92,57.95,57.91,57.92,9214.0,57.92,57.95,57.91,57.92,9214.0
2016-08-02 15:20:00,57.92,57.94,57.89,57.94,11705.0,57.92,57.94,57.89,57.94,11705.0
2016-08-02 15:25:00,57.94,57.98,57.93,57.93,10815.0,57.94,57.98,57.93,57.93,10815.0
2016-08-02 15:30:00,57.93,58.0,57.93,57.99,24982.0,57.93,58.0,57.93,57.99,24982.0
2016-08-02 15:35:00,58.0,58.0,57.98,58.0,26345.0,58.0,58.0,57.98,58.0,26345.0
2016-08-02 15:40:00,57.99,58.0,57.88,57.94,24861.0,57.99,58.0,57.88,57.94,24861.0
2016-08-02 15:45:00,57.93,58.0,57.93,57.94,21078.0,57.93,58.0,57.93,57.94,21078.0
2016-08-02 15:50:00,57.93,57.93,57.88,57.91,28361.0,57.93,57.93,57.88,57.91,28361.0
2016-08-02 15:55:00,57.91,57.91,57.84,57.87,55942.0,57.91,57.91,57.84,57.87,55942.0
2016-08-03 09:30:00,57.8,58.4,56.79,57.38,15023.0,57.8,58.4,56.79,57.38,15023.0
2016-08-03 09:35:00,57.42,57.67,57.3,57.66,13660.0,57.42,57.67,57.3,57.66,13660.0
2016-08-03 09:40:00,57.67,57.67,57.55,57.61,6938.0,57.67,57.67,57.55,57.61,6938.0
2016-08-03 09:45:00,57.61,57.65,57.46,57.54,17679.0,57.61,57.65,57.46,57.54,17679.0
2016-08-03 09:50:00,57.54,57.55,57.48,57.51,17064.0,57.54,57.55,57.48,57.51,17064.0
2016-08-03 09:55:00,57.53,57.57,57.48,57.57,9006.0,57.53,57.57,57.48,57.57,9006.0
2016-08-03 10:00:00,57.58,57.6,57.43,57.51,24507.0,57.58,57.6,57.43,57.51,24507.0
2016-08-03 10:05:00,57.5,57.56,57.44,57.56,32527.0,57.5,57.56,57.44,57.56,32527.0
2016-08-03 10:10:00,57.55,57.56,57.48,57.51,29519.0,57.55,57.56,57.48,57.51,29519.0
2016-08-03 10:15:00,57.51,57.51,57.41,57.41,34899.0,57.51,57.51,57.41,57.41,34899.0
2016-08-03 10:20:00,57.41,57.52,57.41,57.51,14586.0,57.41,57.52,57.41,57.51,14586.0
2016-08-03 10:25:00,57.49,57.53,57.45,57.5,10846.0,57.49,57.53,57.45,57.5,10846.0
2016-08-03 10:30:00,57.49,57.53,57.46,57.5,37555.0,57.49,57.53,57.46,57.5,37555.0
2016-08-03 10:35:00,57.49,57.55,57.46,57.51,42617.0,57.49,57.55,57.46,57.51,42617.0
2016-08-03 10:40:00,57.51,57.53,57.48,57.5,21634.0,57.51,57.53,57.48,57.5,21634.0
2016-08-03 10:45:00,57.5,57.51,57.45,57.5,8241.0,57.5,57.51,57.45,57.5,8241.0
2016-08-03 10:50:00,57.5,57.52,57.38,57.39,50316.0,57.5,57.52,57.38,57.39,50316.0
2016-08-03 10:55:00,57.41,57.51,57.41,57.51,25793.0,57.41,57.51,57.41,57.51,25793.0
2016-08-03 11:00:00,57.52,57.52,57.44,57.48,28782.0,57.52,57.52,57.44,57.48,28782.0
2016-08-03 11:05:00,57.49,57.51,57.48,57.51,8197.0,57.49,57.51,57.48,57.51,8197.0
2016-08-03 11:10:00,57.5,57.51,57.48,57.51,28994.0,57.5,57.51,57.48,57.51,28994.0
2016-08-03 11:15:00,57.52,57.78,57.52,57.78,21060.0,57.52,57.78,57.52,57.78,21060.0
2016-08-03 11:20:00,57.78,57.86,57.78,57.8,32790.0,57.78,57.86,57.78,57.8,32790.0
2016-08-03 11:25:00,57.8,57.81,57.62,57.63,52866.0,57.8,57.81,57.62,57.63,52866.0
2016-08-03 11:30:00,57.64,57.72,57.6,57.68,14888.0,57.64,57.72,57.6,57.68,14888.0
2016-08-03 11:35:00,57.66,57.66,57.5,57.5,33122.0,57.66,57.66,57.5,57.5,33122.0
2016-08-03 11:40:00,57.51,57.52,57.48,57.5,15031.0,57.51,57.52,57.48,57.5,15031.0
2016-08-03 11:45:00,57.5,57.52,57.47,57.5,15551.0,57.5,57.52,57.47,57.5,15551.0
2016-08-03 11:50:00,57.51,57.51,57.49,57.49,42600.0,57.51,57.51,57.49,57.49,42600.0
2016-08-03 11:55:00,57.5,57.51,57.48,57.49,22559.0,57.5,57.51,57.48,57.49,22559.0
2016-08-03 12:00:00,57.48,57.51,57.48,57.5,19447.0,57.48,57.51,57.48,57.5,19447.0
2016-08-03 12:05:00,57.5,57.51,57.48,57.5,18388.0,57.5,57.51,57.48,57.5,18388.0
2016-08-03 12:10:00,57.49,57.51,57.48,57.5,18842.0,57.49,57.51,57.48,57.5,18842.0
2016-08-03 12:15:00,57.5,57.5,57.47,57.5,25599.0,57.5,57.5,57.47,57.5,25599.0
2016-08-03 12:20:00,57.49,57.5,57.48,57.49,13711.0,57.49,57.5,57.48,57.49,13711.0
2016-08-03 12:25:00,57.49,57.5,57.48,57.49,4603.0,57.49,57.5,57.48,57.49,4603.0
2016-08-03 12:30:00,57.5,57.5,57.48,57.49,15583.0,57.5,57.5,57.48,57.49,15583.0
2016-08-03 12:35:00,57.49,57.5,57.47,57.5,234522.0,57.49,57.5,57.47,57.5,234522.0
2016-08-03 12:40:00,57.5,57.5,57.48,57.48,30862.0,57.5,57.5,57.48,57.48,30862.0
2016-08-03 12:45:00,57.49,57.51,57.45,57.48,22694.0,57.49,57.51,57.45,57.48,22694.0
2016-08-03 12:50:00,57.48,57.5,57.48,57.48,10572.0,57.48,57.5,57.48,57.48,10572.0
2016-08-03 12:55:00,57.49,57.49,57.48,57.49,12264.0,57.49,57.49,57.48,57.49,12264.0
2016-08-03 13:00:00,57.49,57.5,57.47,57.47,24594.0,57.49,57.5,57.47,57.47,24594.0
2016-08-03 13:05:00,57.46,57.49,57.45,57.48,9049.0,57.46,57.49,57.45,57.48,9049.0
2016-08-03 13:10:00,57.49,57.49,57.47,57.49,17548.0,57.49,57.49,57.47,57.49,17548.0
2016-08-03 13:15:00,57.48,57.49,57.47,57.49,9895.0,57.48,57.49,57.47,57.49,9895.0
2016-08-03 13:20:00,57.49,57.5,57.48,57.49,11672.0,57.49,57.5,57.48,57.49,11672.0
2016-08-03 13:25:00,57.49,57.5,57.43,57.45,10278.0,57.49,57.5,57.43,57.45,10278.0
2016-08-03 13:30:00,57.46,57.5,57.45,57.46,28126.0,57.46,57.5,57.45,57.46,28126.0
2016-08-03 13:35:00,57.47,57.5,57.47,57.48,14357.0,57.47,57.5,57.47,57.48,14357.0
2016-08-03 13:40:00,57.48,57.49,57.47,57.48,6100.0,57.48,57.49,57.47,57.48,6100.0
2016-08-03 13:45:00,57.47,57.49,57.44,57.48,7017.0,57.47,57.49,57.44,57.48,7017.0
2016-08-03 13:50:00,57.48,57.49,57.46,57.48,9057.0,57.48,57.49,57.46,57.48,9057.0
2016-08-03 13:55:00,57.49,57.5,57.48,57.48,26951.0,57.49,57.5,57.48,57.48,26951.0
2016-08-03 14:00:00,57.49,57.49,57.48,57.49,28270.0,57.49,57.49,57.48,57.49,28270.0
2016-08-03 14:05:00,57.49,57.51,57.48,57.49,57715.0,57.49,57.51,57.48,57.49,57715.0
2016-08-03 14:10:00,57.49,57.5,57.47,57.48,15126.0,57.49,57.5,57.47,57.48,15126.0
2016-08-03 14:15:00,57.49,57.69,57.49,57.6,41137.0,57.49,57.69,57.49,57.6,41137.0
2016-08-03 14:20:00,57.6,57.63,57.58,57.6,28803.0,57.6,57.63,57.58,57.6,28803.0
2016-08-03 14:25:00,57.6,57.61,57.55,57.55,27446.0,57.6,57.61,57.55,57.55,27446.0
2016-08-03 14:30:00,57.55,57.65,57.55,57.65,29024.0,57.55,57.65,57.55,57.65,29024.0
2016-08-03 14:35:00,57.65,57.66,57.63,57.63,25534.0,57.65,57.66,57.63,57.63,25534.0
2016-08-03 14:40:00,57.64,57.66,57.63,57.65,16507.0,57.64,57.66,57.63,57.65,16507.0
2016-08-03 14:45:00,57.65,57.65,57.64,57.65,19724.0,57.65,57.65,57.64,57.65,19724.0
2016-08-03 14:50:00,57.65,57.65,57.62,57.65,18751.0,57.65,57.65,57.62,57.65,18751.0
2016-08-03 14:55:00,57.65,57.67,57.64,57.65,42496.0,57.65,57.67,57.64,57.65,42496.0
2016-08-03 15:00:00,57.64,57.66,57.62,57.62,50085.0,57.64,57.66,57.62,57.62,50085.0
2016-08-03 15:05:00,57.62,57.66,57.62,57.65,33542.0,57.62,57.66,57.62,57.65,33542.0
2016-08-03 15:10:00,57.65,57.66,57.64,57.65,24431.0,57.65,57.66,57.64,57.65,24431.0
2016-08-03 15:15:00,57.65,57.71,57.64,57.68,70961.0,57.65,57.71,57.64,57.68,70961.0
2016-08-03 15:20:00,57.69,57.7,57.66,57.69,43127.0,57.69,57.7,57.66,57.69,43127.0
2016-08-03 15:25:00,57.7,57.71,57.67,57.68,51122.0,57.7,57.71,57.67,57.68,51122.0
2016-08-03 15:30:00,57.69,57.83,57.68,57.83,57583.0,57.69,57.83,57.68,57.83,57583.0
2016-08-03 15:35:00,57.82,57.83,57.76,57.79,29136.0,57.82,57.83,57.76,57.79,29136.0
2016-08-03 15:40:00,57.79,57.88,57.79,57.87,16698.0,57.79,57.88,57.79,57.87,16698.0
2016-08-03 15:45:00,57.88,57.9,57.87,57.9,30204.0,57.88,57.9,57.87,57.9,30204.0
2016-08-03 15:50:00,57.9,57.9,57.87,57.9,36656.0,57.9,57.9,57.87,57.9,36656.0
2016-08-03 15:55:00,57.9,57.94,57.89,57.94,97748.0,57.9,57.94,57.89,57.94,97748.0
2016-08-04 09:30:00,58.09,58.5,57.96,58.5,23312.0,58.09,58.5,57.96,58.5,23312.0
2016-08-04 09:35:00,58.5,58.77,58.45,58.64,15669.0,58.5,58.77,58.45,58.64,15669.0
2016-08-04 09:40:00,58.63,58.81,58.46,58.52,11271.0,58.63,58.81,58.46,58.52,11271.0
2016-08-04 09:45:00,58.57,58.63,58.5,58.54,10300.0,58.57,58.63,58.5,58.54,10300.0
2016-08-04 09:50:00,58.52,58.58,58.48,58.55,13384.0,58.52,58.58,58.48,58.55,13384.0
2016-08-04 09:55:00,58.53,58.58,58.45,58.55,41545.0,58.53,58.58,58.45,58.55,41545.0
2016-08-04 10:00:00,58.55,58.6,58.45,58.6,69263.0,58.55,58.6,58.45,58.6,69263.0
2016-08-04 10:05:00,58.62,58.65,58.46,58.48,34237.0,58.62,58.65,58.46,58.48,34237.0
2016-08-04 10:10:00,58.48,58.6,58.47,58.57,13240.0,58.48,58.6,58.47,58.57,13240.0
2016-08-04 10:15:00,58.57,58.64,58.55,58.55,23921.0,58.57,58.64,58.55,58.55,23921.0
2016-08-04 10:20:00,58.54,58.54,58.45,58.52,8286.0,58.54,58.54,58.45,58.52,8286.0
2016-08-04 10:25:00,58.51,58.53,58.46,58.53,8405.0,58.51,58.53,58.46,58.53,8405.0
2016-08-04 10:30:00,58.53,58.56,58.49,58.5,27361.0,58.53,58.56,58.49,58.5,27361.0
2016-08-04 10:35:00,58.5,58.71,58.5,58.71,24307.0,58.5,58.71,58.5,58.71,24307.0
2016-08-04 10:40:00,58.71,58.75,58.66,58.74,8603.0,58.71,58.75,58.66,58.74,8603.0
2016-08-04 10:45:00,58.74,58.77,58.68,58.76,25020.0,58.74,58.77,58.68,58.76,25020.0
2016-08-04 10:50:00,58.76,58.87,58.75,58.77,13845.0,58.76,58.87,58.75,58.77,13845.0
2016-08-04 10:55:00,58.77,58.85,58.75,58.83,23460.0,58.77,58.85,58.75,58.83,23460.0
2016-08-04 11:00:00,58.82,58.82,58.72,58.72,16428.0,58.82,58.82,58.72,58.72,16428.0
2016-08-04 11:05:00,58.72,58.73,58.57,58.58,13439.0,58.72,58.73,58.57,58.58,13439.0
2016-08-04 11:10:00,58.58,58.63,58.52,58.57,19719.0,58.58,58.63,58.52,58.57,19719.0
2016-08-04 11:15:00,58.57,58.63,58.52,58.62,15658.0,58.57,58.63,58.52,58.62,15658.0
2016-08-04 11:20:00,58.62,58.66,58.57,58.57,7300.0,58.62,58.66,58.57,58.57,7300.0
2016-08-04 11:25:00,58.57,58.58,58.52,58.55,6600.0,58.57,58.58,58.52,58.55,6600.0
2016-08-04 11:30:00,58.57,58.59,58.55,58.57,9093.0,58.57,58.59,58.55,58.57,9093.0
2016-08-04 11:35:00,58.57,58.58,58.51,58.54,20200.0,58.57,58.58,58.51,58.54,20200.0
2016-08-04 11:40:00,58.55,58.55,58.53,58.55,14783.0,58.55,58.55,58.53,58.55,14783.0
2016-08-04 11:45:00,58.54,58.56,58.52,58.55,18960.0,58.54,58.56,58.52,58.55,18960.0
2016-08-04 11:50:00,58.55,58.59,58.53,58.55,34932.0,58.55,58.59,58.53,58.55,34932.0
2016-08-04 11:55:00,58.55,58.66,58.55,58.64,6356.0,58.55,58.66,58.55,58.64,6356.0
2016-08-04 12:00:00,58.64,58.67,58.63,58.66,25471.0,58.64,58.67,58.63,58.66,25471.0
2016-08-04 12:05:00,58.66,58.77,58.66,58.77,17891.0,58.66,58.77,58.66,58.77,17891.0
2016-08-04 12:10:00,58.77,58.77,58.74,58.77,14149.0,58.77,58.77,58.74,58.77,14149.0
2016-08-04 12:15:00,58.76,58.76,58.71,58.71,17128.0,58.76,58.76,58.71,58.71,17128.0
2016-08-04 12:20:00,58.72,58.75,58.7,58.75,10600.0,58.72,58.75,58.7,58.75,10600.0
2016-08-04 12:25:00,58.75,58.75,58.71,58.71,8486.0,58.75,58.75,58.71,58.71,8486.0
2016-08-04 12:30:00,58.71,58.74,58.7,58.73,13904.0,58.71,58.74,58.7,58.73,13904.0
2016-08-04 12:35:00,58.73,58.73,58.66,58.66,14571.0,58.73,58.73,58.66,58.66,14571.0
2016-08-04 12:40:00,58.67,58.67,58.64,58.64,4601.0,58.67,58.67,58.64,58.64,4601.0
2016-08-04 12:45:00,58.66,58.67,58.63,58.63,9732.0,58.66,58.67,58.63,58.63,9732.0
2016-08-04 12:50:00,58.64,58.66,58.63,58.66,4500.0,58.64,58.66,58.63,58.66,4500.0
2016-08-04 12:55:00,58.66,58.68,58.58,58.58,7939.0,58.66,58.68,58.58,58.58,7939.0
2016-08-04 13:00:00,58.58,58.58,58.52,58.52,5622.0,58.58,58.58,58.52,58.52,5622.0
2016-08-04 13:05:00,58.52,58.52,58.49,58.5,10116.0,58.52,58.52,58.49,58.5,10116.0
2016-08-04 13:10:00,58.5,58.5,58.46,58.48,45300.0,58.5,58.5,58.46,58.48,45300.0
2016-08-04 13:15:00,58.48,58.62,58.48,58.62,19153.0,58.48,58.62,58.48,58.62,19153.0
2016-08-04 13:20:00,58.67,58.7,58.6,58.6,6530.0,58.67,58.7,58.6,58.6,6530.0
2016-08-04 13:25:00,58.61,58.63,58.56,58.62,8650.0,58.61,58.63,58.56,58.62,8650.0
2016-08-04 13:30:00,58.62,58.68,58.61,58.66,9029.0,58.62,58.68,58.61,58.66,9029.0
2016-08-04 13:35:00,58.66,58.66,58.61,58.61,6276.0,58.66,58.66,58.61,58.61,6276.0
2016-08-04 13:40:00,58.61,58.62,58.58,58.6,8085.0,58.61,58.62,58.58,58.6,8085.0
2016-08-04 13:45:00,58.62,58.63,58.58,58.59,9169.0,58.62,58.63,58.58,58.59,9169.0
2016-08-04 13:50:00,58.59,58.62,58.59,58.6,6312.0,58.59,58.62,58.59,58.6,6312.0
2016-08-04 13:55:00,58.6,58.63,58.59,58.62,15212.0,58.6,58.63,58.59,58.62,15212.0
2016-08-04 14:00:00,58.63,58.69,58.61,58.69,7688.0,58.63,58.69,58.61,58.69,7688.0
2016-08-04 14:05:00,58.68,58.7,58.68,58.7,2400.0,58.68,58.7,58.68,58.7,2400.0
2016-08-04 14:10:00,58.69,58.7,58.63,58.65,12036.0,58.69,58.7,58.63,58.65,12036.0
2016-08-04 14:15:00,58.64,58.64,58.54,58.54,5945.0,58.64,58.64,58.54,58.54,5945.0
2016-08-04 14:20:00,58.54,58.58,58.52,58.55,5548.0,58.54,58.58,58.52,58.55,5548.0
2016-08-04 14:25:00,58.55,58.58,58.54,58.57,9074.0,58.55,58.58,58.54,58.57,9074.0
2016-08-04 14:30:00,58.56,58.57,58.54,58.55,14935.0,58.56,58.57,58.54,58.55,14935.0
2016-08-04 14:35:00,58.54,58.54,58.48,58.48,8690.0,58.54,58.54,58.48,58.48,8690.0
2016-08-04 14:40:00,58.47,58.49,58.45,58.48,9794.0,58.47,58.49,58.45,58.48,9794.0
2016-08-04 14:45:00,58.48,58.49,58.48,58.48,4770.0,58.48,58.49,58.48,58.48,4770.0
2016-08-04 14:50:00,58.49,58.49,58.47,58.48,9159.0,58.49,58.49,58.47,58.48,9159.0
2016-08-04 14:55:00,58.48,58.51,58.48,58.49,11108.0,58.48,58.51,58.48,58.49,11108.0
2016-08-04 15:00:00,58.49,58.49,58.41,58.41,14926.0,58.49,58.49,58.41,58.41,14926.0
2016-08-04 15:05:00,58.41,58.48,58.41,58.48,11856.0,58.41,58.48,58.41,58.48,11856.0
2016-08-04 15:10:00,58.47,58.48,58.43,58.44,7463.0,58.47,58.48,58.43,58.44,7463.0
2016-08-04 15:15:00,58.43,58.44,58.36,58.37,16049.0,58.43,58.44,58.36,58.37,16049.0
2016-08-04 15:20:00,58.37,58.4,58.3,58.3,23664.0,58.37,58.4,58.3,58.3,23664.0
2016-08-04 15:25:00,58.3,58.31,58.17,58.29,61638.0,58.3,58.31,58.17,58.29,61638.0
2016-08-04 15:30:00,58.3,58.33,58.27,58.28,30069.0,58.3,58.33,58.27,58.28,30069.0
2016-08-04 15:35:00,58.29,58.3,58.22,58.3,45242.0,58.29,58.3,58.22,58.3,45242.0
2016-08-04 15:40:00,58.3,58.3,58.26,58.27,34299.0,58.3,58.3,58.26,58.27,34299.0
2016-08-04 15:45:00,58.26,58.28,58.22,58.23,37292.0,58.26,58.28,58.22,58.23,37292.0
2016-08-04 15:50:00,58.24,58.26,58.24,58.25,43350.0,58.24,58.26,58.24,58.25,43350.0
2016-08-04 15:55:00,58.25,58.26,58.22,58.25,62425.0,58.25,58.26,58.22,58.25,62425.0
2016-08-05 09:30:00,58.44,58.88,58.25,58.88,24249.0,58.44,58.88,58.25,58.88,24249.0
2016-08-05 09:35:00,58.88,58.99,58.8,58.97,29604.0,58.88,58.99,58.8,58.97,29604.0
2016-08-05 09:40:00,58.97,59.07,58.93,59.04,29335.0,58.97,59.07,58.93,59.04,29335.0
2016-08-05 09:45:00,59.08,59.1,58.98,59.06,16358.0,59.08,59.1,58.98,59.06,16358.0
2016-08-05 09:50:00,59.06,59.1,58.98,59.03,144908.0,59.06,59.1,58.98,59.03,144908.0
2016-08-05 09:55:00,59.03,59.17,58.98,59.14,29858.0,59.03,59.17,58.98,59.14,29858.0
2016-08-05 10:00:00,59.11,59.15,58.94,58.97,43095.0,59.11,59.15,58.94,58.97,43095.0
2016-08-05 10:05:00,58.96,59.05,58.91,58.92,20616.0,58.96,59.05,58.91,58.92,20616.0
2016-08-05 10:10:00,58.91,58.93,58.79,58.84,11018.0,58.91,58.93,58.79,58.84,11018.0
2016-08-05 10:15:00,58.87,58.9,58.78,58.82,54635.0,58.87,58.9,58.78,58.82,54635.0
2016-08-05 10:20:00,58.82,58.88,58.81,58.86,10703.0,58.82,58.88,58.81,58.86,10703.0
2016-08-05 10:25:00,58.86,58.86,58.77,58.78,8714.0,58.86,58.86,58.77,58.78,8714.0
2016-08-05 10:30:00,58.78,58.88,58.78,58.88,9978.0,58.78,58.88,58.78,58.88,9978.0
2016-08-05 10:35:00,58.88,59.08,58.86,59.07,12306.0,58.88,59.08,58.86,59.07,12306.0
2016-08-05 10:40:00,59.07,59.26,59.04,59.24,21154.0,59.07,59.26,59.04,59.24,21154.0
2016-08-05 10:45:00,59.24,59.25,59.14,59.14,7051.0,59.24,59.25,59.14,59.14,7051.0
2016-08-05 10:50:00,59.13,59.3,59.12,59.28,4469.0,59.13,59.3,59.12,59.28,4469.0
2016-08-05 10:55:00,59.28,59.28,59.22,59.25,18389.0,59.28,59.28,59.22,59.25,18389.0
2016-08-05 11:00:00,59.24,59.24,59.21,59.24,20654.0,59.24,59.24,59.21,59.24,20654.0
2016-08-05 11:05:00,59.23,59.25,59.21,59.21,19700.0,59.23,59.25,59.21,59.21,19700.0
2016-08-05 11:10:00,59.21,59.23,59.18,59.21,9645.0,59.21,59.23,59.18,59.21,9645.0
2016-08-05 11:15:00,59.2,59.21,59.1,59.13,8000.0,59.2,59.21,59.1,59.13,8000.0
2016-08-05 11:20:00,59.12,59.21,59.11,59.21,3579.0,59.12,59.21,59.11,59.21,3579.0
2016-08-05 11:25:00,59.23,59.25,59.22,59.23,7212.0,59.23,59.25,59.22,59.23,7212.0
2016-08-05 11:30:00,59.24,59.24,59.19,59.22,12705.0,59.24,59.24,59.19,59.22,12705.0
2016-08-05 11:35:00,59.22,59.24,59.2,59.23,12198.0,59.22,59.24,59.2,59.23,12198.0
2016-08-05 11:40:00,59.23,59.25,59.2,59.23,8929.0,59.23,59.25,59.2,59.23,8929.0
2016-08-05 11:45:00,59.23,59.25,59.2,59.2,9647.0,59.23,59.25,59.2,59.2,9647.0
2016-08-05 11:50:00,59.21,59.21,59.16,59.16,7480.0,59.21,59.21,59.16,59.16,7480.0
2016-08-05 11:55:00,59.17,59.2,59.16,59.19,3100.0,59.17,59.2,59.16,59.19,3100.0
2016-08-05 12:00:00,59.2,59.2,59.15,59.2,10560.0,59.2,59.2,59.15,59.2,10560.0
2016-08-05 12:05:00,59.2,59.21,59.18,59.2,11354.0,59.2,59.21,59.18,59.2,11354.0
2016-08-05 12:10:00,59.2,59.22,59.19,59.22,8482.0,59.2,59.22,59.19,59.22,8482.0
2016-08-05 12:15:00,59.23,59.23,59.2,59.2,8100.0,59.23,59.23,59.2,59.2,8100.0
2016-08-05 12:20:00,59.2,59.24,59.2,59.23,11430.0,59.2,59.24,59.2,59.23,11430.0
2016-08-05 12:25:00,59.23,59.24,59.2,59.21,6327.0,59.23,59.24,59.2,59.21,6327.0
2016-08-05 12:30:00,59.22,59.24,59.21,59.22,10700.0,59.22,59.24,59.21,59.22,10700.0
2016-08-05 12:35:00,59.23,59.24,59.2,59.23,8367.0,59.23,59.24,59.2,59.23,8367.0
2016-08-05 12:40:00,59.24,59.33,59.21,59.32,24600.0,59.24,59.33,59.21,59.32,24600.0
2016-08-05 12:45:00,59.33,59.34,59.31,59.31,16633.0,59.33,59.34,59.31,59.31,16633.0
2016-08-05 12:50:00,59.31,59.31,59.25,59.26,7959.0,59.31,59.31,59.25,59.26,7959.0
2016-08-05 12:55:00,59.26,59.27,59.18,59.2,8478.0,59.26,59.27,59.18,59.2,8478.0
2016-08-05 13:00:00,59.2,59.22,59.18,59.22,9870.0,59.2,59.22,59.18,59.22,9870.0
2016-08-05 13:05:00,59.22,59.23,59.2,59.23,12369.0,59.22,59.23,59.2,59.23,12369.0
2016-08-05 13:10:00,59.22,59.26,59.22,59.22,17846.0,59.22,59.26,59.22,59.22,17846.0
2016-08-05 13:15:00,59.22,59.26,59.2,59.25,15022.0,59.22,59.26,59.2,59.25,15022.0
2016-08-05 13:20:00,59.25,59.28,59.23,59.28,4581.0,59.25,59.28,59.23,59.28,4581.0
2016-08-05 13:25:00,59.31,59.4,59.29,59.35,11593.0,59.31,59.4,59.29,59.35,11593.0
2016-08-05 13:30:00,59.35,59.36,59.32,59.32,3997.0,59.35,59.36,59.32,59.32,3997.0
2016-08-05 13:35:00,59.32,59.33,59.3,59.33,3481.0,59.32,59.33,59.3,59.33,3481.0
2016-08-05 13:40:00,59.33,59.37,59.32,59.37,5658.0,59.33,59.37,59.32,59.37,5658.0
2016-08-05 13:45:00,59.38,59.38,59.36,59.38,5139.0,59.38,59.38,59.36,59.38,5139.0
2016-08-05 13:50:00,59.38,59.4,59.38,59.4,6600.0,59.38,59.4,59.38,59.4,6600.0
2016-08-05 13:55:00,59.39,59.48,59.38,59.47,13935.0,59.39,59.48,59.38,59.47,13935.0
2016-08-05 14:00:00,59.47,59.47,59.34,59.34,7600.0,59.47,59.47,59.34,59.34,7600.0
2016-08-05 14:05:00,59.35,59.37,59.34,59.36,9137.0,59.35,59.37,59.34,59.36,9137.0
2016-08-05 14:10:00,59.35,59.36,59.35,59.36,2508.0,59.35,59.36,59.35,59.36,2508.0
2016-08-05 14:15:00,59.35,59.35,59.32,59.32,4381.0,59.35,59.35,59.32,59.32,4381.0
2016-08-05 14:20:00,59.32,59.33,59.3,59.3,6490.0,59.32,59.33,59.3,59.3,6490.0
2016-08-05 14:25:00,59.31,59.32,59.3,59.31,6246.0,59.31,59.32,59.3,59.31,6246.0
2016-08-05 14:30:00,59.31,59.32,59.26,59.26,12156.0,59.31,59.32,59.26,59.26,12156.0
2016-08-05 14:35:00,59.26,59.31,59.25,59.3,63539.0,59.26,59.31,59.25,59.3,63539.0
2016-08-05 14:40:00,59.3,59.31,59.26,59.28,8302.0,59.3,59.31,59.26,59.28,8302.0
2016-08-05 14:45:00,59.28,59.28,59.25,59.26,12278.0,59.28,59.28,59.25,59.26,12278.0
2016-08-05 14:50:00,59.26,59.3,59.22,59.29,20428.0,59.26,59.3,59.22,59.29,20428.0
2016-08-05 14:55:00,59.29,59.3,59.28,59.29,7684.0,59.29,59.3,59.28,59.29,7684.0
2016-08-05 15:00:00,59.29,59.31,59.28,59.3,13397.0,59.29,59.31,59.28,59.3,13397.0
2016-08-05 15:05:00,59.3,59.31,59.27,59.28,15769.0,59.3,59.31,59.27,59.28,15769.0
2016-08-05 15:10:00,59.28,59.29,59.26,59.26,13652.0,59.28,59.29,59.26,59.26,13652.0
2016-08-05 15:15:00,59.28,59.29,59.26,59.26,12730.0,59.28,59.29,59.26,59.26,12730.0
2016-08-05 15:20:00,59.26,59.28,59.23,59.27,33240.0,59.26,59.28,59.23,59.27,33240.0
2016-08-05 15:25:00,59.28,59.33,59.27,59.33,29793.0,59.28,59.33,59.27,59.33,29793.0
2016-08-05 15:30:00,59.33,59.41,59.32,59.41,23414.0,59.33,59.41,59.32,59.41,23414.0
2016-08-05 15:35:00,59.41,59.44,59.4,59.41,33564.0,59.41,59.44,59.4,59.41,33564.0
2016-08-05 15:40:00,59.4,59.48,59.4,59.45,27892.0,59.4,59.48,59.4,59.45,27892.0
2016-08-05 15:45:00,59.46,59.46,59.35,59.36,26621.0,59.46,59.46,59.35,59.36,26621.0
2016-08-05 15:50:00,59.36,59.4,59.32,59.32,45280.0,59.36,59.4,59.32,59.32,45280.0
2016-08-05 15:55:00,59.33,59.34,59.31,59.32,90488.0,59.33,59.34,59.31,59.32,90488.0
2016-08-08 09:30:00,59.46,59.88,59.36,59.88,14535.0,59.46,59.88,59.36,59.88,14535.0
2016-08-08 09:35:00,59.75,59.87,59.5,59.57,9300.0,59.75,59.87,59.5,59.57,9300.0
2016-08-08 09:40:00,59.62,59.73,59.53,59.65,17908.0,59.62,59.73,59.53,59.65,17908.0
2016-08-08 09:45:00,59.63,59.7,59.56,59.67,7500.0,59.63,59.7,59.56,59.67,7500.0
2016-08-08 09:50:00,59.64,59.64,59.54,59.58,4987.0,59.64,59.64,59.54,59.58,4987.0
2016-08-08 09:55:00,59.58,59.63,59.52,59.56,4700.0,59.58,59.63,59.52,59.56,4700.0
2016-08-08 10:00:00,59.55,59.55,59.45,59.47,41967.0,59.55,59.55,59.45,59.47,41967.0
2016-08-08 10:05:00,59.47,59.65,59.47,59.63,4300.0,59.47,59.65,59.47,59.63,4300.0
2016-08-08 10:10:00,59.63,59.69,59.62,59.65,3963.0,59.63,59.69,59.62,59.65,3963.0
2016-08-08 10:15:00,59.65,59.69,59.5,59.5,6600.0,59.65,59.69,59.5,59.5,6600.0
2016-08-08 10:20:00,59.5,59.51,59.37,59.39,23556.0,59.5,59.51,59.37,59.39,23556.0
2016-08-08 10:25:00,59.38,59.54,59.37,59.49,9738.0,59.38,59.54,59.37,59.49,9738.0
2016-08-08 10:30:00,59.51,59.53,59.46,59.47,12931.0,59.51,59.53,59.46,59.47,12931.0
2016-08-08 10:35:00,59.48,59.5,59.4,59.43,8696.0,59.48,59.5,59.4,59.43,8696.0
2016-08-08 10:40:00,59.43,59.51,59.41,59.49,3700.0,59.43,59.51,59.41,59.49,3700.0
2016-08-08 10:45:00,59.5,59.5,59.42,59.47,19265.0,59.5,59.5,59.42,59.47,19265.0
2016-08-08 10:50:00,59.5,59.52,59.44,59.52,5086.0,59.5,59.52,59.44,59.52,5086.0
2016-08-08 10:55:00,59.51,59.51,59.46,59.5,3720.0,59.51,59.51,59.46,59.5,3720.0
2016-08-08 11:00:00,59.51,59.52,59.35,59.37,14707.0,59.51,59.52,59.35,59.37,14707.0
2016-08-08 11:05:00,59.35,59.42,59.33,59.42,5900.0,59.35,59.42,59.33,59.42,5900.0
2016-08-08 11:10:00,59.4,59.44,59.38,59.43,24299.0,59.4,59.44,59.38,59.43,24299.0
2016-08-08 11:15:00,59.44,59.51,59.44,59.45,5700.0,59.44,59.51,59.44,59.45,5700.0
2016-08-08 11:20:00,59.47,59.5,59.38,59.4,7586.0,59.47,59.5,59.38,59.4,7586.0
2016-08-08 11:25:00,59.41,59.5,59.4,59.47,6447.0,59.41,59.5,59.4,59.47,6447.0
2016-08-08 11:30:00,59.48,59.5,59.46,59.47,4200.0,59.48,59.5,59.46,59.47,4200.0
2016-08-08 11:35:00,59.45,59.45,59.39,59.42,8075.0,59.45,59.45,59.39,59.42,8075.0
2016-08-08 11:40:00,59.42,59.45,59.37,59.38,12917.0,59.42,59.45,59.37,59.38,12917.0
2016-08-08 11:45:00,59.38,59.43,59.37,59.38,9519.0,59.38,59.43,59.37,59.38,9519.0
2016-08-08 11:50:00,59.38,59.49,59.38,59.49,7995.0,59.38,59.49,59.38,59.49,7995.0
2016-08-08 11:55:00,59.49,59.49,59.46,59.49,5550.0,59.49,59.49,59.46,59.49,5550.0
2016-08-08 12:00:00,59.49,59.5,59.48,59.49,3927.0,59.49,59.5,59.48,59.49,3927.0
2016-08-08 12:05:00,59.48,59.5,59.48,59.48,3100.0,59.48,59.5,59.48,59.48,3100.0
2016-08-08 12:10:00,59.47,59.48,59.46,59.47,5927.0,59.47,59.48,59.46,59.47,5927.0
2016-08-08 12:15:00,59.47,59.49,59.46,59.47,3000.0,59.47,59.49,59.46,59.47,3000.0
2016-08-08 12:20:00,59.47,59.48,59.47,59.47,3300.0,59.47,59.48,59.47,59.47,3300.0
2016-08-08 12:25:00,59.47,59.5,59.47,59.48,19699.0,59.47,59.5,59.47,59.48,19699.0
2016-08-08 12:30:00,59.49,59.5,59.48,59.5,7389.0,59.49,59.5,59.48,59.5,7389.0
2016-08-08 12:35:00,59.5,59.51,59.49,59.51,9700.0,59.5,59.51,59.49,59.51,9700.0
2016-08-08 12:40:00,59.51,59.51,59.48,59.5,8397.0,59.51,59.51,59.48,59.5,8397.0
2016-08-08 12:45:00,59.5,59.51,59.49,59.5,19654.0,59.5,59.51,59.49,59.5,19654.0
2016-08-08 12:50:00,59.5,59.51,59.48,59.49,12942.0,59.5,59.51,59.48,59.49,12942.0
2016-08-08 12:55:00,59.49,59.51,59.49,59.5,9433.0,59.49,59.51,59.49,59.5,9433.0
2016-08-08 13:00:00,59.49,59.52,59.49,59.52,4500.0,59.49,59.52,59.49,59.52,4500.0
2016-08-08 13:05:00,59.51,59.52,59.5,59.52,6850.0,59.51,59.52,59.5,59.52,6850.0
2016-08-08 13:10:00,59.51,59.51,59.48,59.49,3820.0,59.51,59.51,59.48,59.49,3820.0
2016-08-08 13:15:00,59.49,59.51,59.49,59.5,4100.0,59.49,59.51,59.49,59.5,4100.0
2016-08-08 13:20:00,59.5,59.51,59.49,59.49,3032.0,59.5,59.51,59.49,59.49,3032.0
2016-08-08 13:25:00,59.49,59.51,59.48,59.5,16885.0,59.49,59.51,59.48,59.5,16885.0
2016-08-08 13:30:00,59.5,59.51,59.5,59.51,11900.0,59.5,59.51,59.5,59.51,11900.0
2016-08-08 13:35:00,59.5,59.51,59.48,59.5,11111.0,59.5,59.51,59.48,59.5,11111.0
2016-08-08 13:40:00,59.5,59.51,59.48,59.48,7046.0,59.5,59.51,59.48,59.48,7046.0
2016-08-08 13:45:00,59.49,59.51,59.48,59.48,8029.0,59.49,59.51,59.48,59.48,8029.0
2016-08-08 13:50:00,59.48,59.49,59.48,59.48,2069.0,59.48,59.49,59.48,59.48,2069.0
2016-08-08 13:55:00,59.49,59.49,59.47,59.48,12030.0,59.49,59.49,59.47,59.48,12030.0
2016-08-08 14:00:00,59.48,59.48,59.45,59.46,15775.0,59.48,59.48,59.45,59.46,15775.0
2016-08-08 14:05:00,59.46,59.47,59.45,59.45,6100.0,59.46,59.47,59.45,59.45,6100.0
2016-08-08 14:10:00,59.46,59.46,59.45,59.46,6290.0,59.46,59.46,59.45,59.46,6290.0
2016-08-08 14:15:00,59.47,59.48,59.39,59.4,23428.0,59.47,59.48,59.39,59.4,23428.0
2016-08-08 14:20:00,59.39,59.39,59.35,59.39,8264.0,59.39,59.39,59.35,59.39,8264.0
2016-08-08 14:25:00,59.39,59.39,59.36,59.36,6765.0,59.39,59.39,59.36,59.36,6765.0
2016-08-08 14:30:00,59.35,59.37,59.34,59.37,5100.0,59.35,59.37,59.34,59.37,5100.0
2016-08-08 14:35:00,59.38,59.42,59.37,59.42,11297.0,59.38,59.42,59.37,59.42,11297.0
2016-08-08 14:40:00,59.42,59.43,59.4,59.4,3724.0,59.42,59.43,59.4,59.4,3724.0
2016-08-08 14:45:00,59.41,59.46,59.41,59.46,5071.0,59.41,59.46,59.41,59.46,5071.0
2016-08-08 14:50:00,59.46,59.46,59.43,59.44,5622.0,59.46,59.46,59.43,59.44,5622.0
2016-08-08 14:55:00,59.44,59.45,59.38,59.38,29000.0,59.44,59.45,59.38,59.38,29000.0
2016-08-08 15:00:00,59.38,59.4,59.35,59.35,21932.0,59.38,59.4,59.35,59.35,21932.0
2016-08-08 15:05:00,59.35,59.36,59.3,59.3,36725.0,59.35,59.36,59.3,59.3,36725.0
2016-08-08 15:10:00,59.3,59.32,59.29,59.3,9081.0,59.3,59.32,59.29,59.3,9081.0
2016-08-08 15:15:00,59.29,59.32,59.29,59.32,17962.0,59.29,59.32,59.29,59.32,17962.0
2016-08-08 15:20:00,59.32,59.33,59.31,59.31,14097.0,59.32,59.33,59.31,59.31,14097.0
2016-08-08 15:25:00,59.32,59.32,59.31,59.32,15865.0,59.32,59.32,59.31,59.32,15865.0
2016-08-08 15:30:00,59.32,59.35,59.31,59.35,38810.0,59.32,59.35,59.31,59.35,38810.0
2016-08-08 15:35:00,59.35,59.36,59.33,59.33,25611.0,59.35,59.36,59.33,59.33,25611.0
2016-08-08 15:40:00,59.34,59.35,59.28,59.3,56600.0,59.34,59.35,59.28,59.3,56600.0
2016-08-08 15:45:00,59.3,59.32,59.29,59.3,36904.0,59.3,59.32,59.29,59.3,36904.0
2016-08-08 15:50:00,59.31,59.32,59.26,59.28,64859.0,59.31,59.32,59.26,59.28,64859.0
2016-08-08 15:55:00,59.29,59.37,59.28,59.37,55686.0,59.29,59.37,59.28,59.37,55686.0
2016-08-09 09:30:00,59.52,59.61,59.4,59.61,13086.0,59.52,59.61,59.4,59.61,13086.0
2016-08-09 09:35:00,59.65,59.67,59.59,59.67,4550.0,59.65,59.67,59.59,59.67,4550.0
2016-08-09 09:40:00,59.69,59.7,59.55,59.55,6400.0,59.69,59.7,59.55,59.55,6400.0
2016-08-09 09:45:00,59.57,59.61,59.53,59.54,10640.0,59.57,59.61,59.53,59.54,10640.0
2016-08-09 09:50:00,59.53,59.64,59.53,59.64,10800.0,59.53,59.64,59.53,59.64,10800.0
2016-08-09 09:55:00,59.64,59.75,59.57,59.69,22555.0,59.64,59.75,59.57,59.69,22555.0
2016-08-09 10:00:00,59.7,59.7,59.54,59.56,11621.0,59.7,59.7,59.54,59.56,11621.0
2016-08-09 10:05:00,59.54,59.55,59.48,59.54,4350.0,59.54,59.55,59.48,59.54,4350.0
2016-08-09 10:10:00,59.54,59.61,59.54,59.58,12175.0,59.54,59.61,59.54,59.58,12175.0
2016-08-09 10:15:00,59.58,59.71,59.57,59.69,42947.0,59.58,59.71,59.57,59.69,42947.0
2016-08-09 10:20:00,59.7,59.76,59.69,59.73,30456.0,59.7,59.76,59.69,59.73,30456.0
2016-08-09 10:25:00,59.73,59.88,59.73,59.86,7800.0,59.73,59.88,59.73,59.86,7800.0
2016-08-09 10:30:00,59.85,59.86,59.76,59.85,6785.0,59.85,59.86,59.76,59.85,6785.0
2016-08-09 10:35:00,59.85,59.96,59.83,59.94,23551.0,59.85,59.96,59.83,59.94,23551.0
2016-08-09 10:40:00,59.93,59.93,59.77,59.8,11204.0,59.93,59.93,59.77,59.8,11204.0
2016-08-09 10:45:00,59.82,59.96,59.82,59.95,7280.0,59.82,59.96,59.82,59.95,7280.0
2016-08-09 10:50:00,59.93,59.93,59.88,59.92,4409.0,59.93,59.93,59.88,59.92,4409.0
2016-08-09 10:55:00,59.92,59.93,59.79,59.79,8695.0,59.92,59.93,59.79,59.79,8695.0
2016-08-09 11:00:00,59.77,59.85,59.76,59.85,6754.0,59.77,59.85,59.76,59.85,6754.0
2016-08-09 11:05:00,59.87,59.92,59.81,59.92,8050.0,59.87,59.92,59.81,59.92,8050.0
2016-08-09 11:10:00,59.94,60.09,59.94,60.08,18862.0,59.94,60.09,59.94,60.08,18862.0
2016-08-09 11:15:00,60.08,60.1,60.06,60.08,10176.0,60.08,60.1,60.06,60.08,10176.0
2016-08-09 11:20:00,60.1,60.23,60.09,60.23,9775.0,60.1,60.23,60.09,60.23,9775.0
2016-08-09 11:25:00,60.22,60.22,60.08,60.1,6887.0,60.22,60.22,60.08,60.1,6887.0
2016-08-09 11:30:00,60.08,60.08,59.97,60.02,15365.0,60.08,60.08,59.97,60.02,15365.0
2016-08-09 11:35:00,60.03,60.07,60.02,60.06,8734.0,60.03,60.07,60.02,60.06,8734.0
2016-08-09 11:40:00,60.04,60.12,60.04,60.12,6762.0,60.04,60.12,60.04,60.12,6762.0
2016-08-09 11:45:00,60.11,60.2,60.09,60.18,13265.0,60.11,60.2,60.09,60.18,13265.0
2016-08-09 11:50:00,60.17,60.18,60.06,60.11,6156.0,60.17,60.18,60.06,60.11,6156.0
2016-08-09 11:55:00,60.11,60.18,60.09,60.18,3398.0,60.11,60.18,60.09,60.18,3398.0
2016-08-09 12:00:00,60.18,60.19,60.16,60.18,6577.0,60.18,60.19,60.16,60.18,6577.0
2016-08-09 12:05:00,60.18,60.24,60.18,60.23,6073.0,60.18,60.24,60.18,60.23,6073.0
2016-08-09 12:10:00,60.24,60.33,60.23,60.31,19910.0,60.24,60.33,60.23,60.31,19910.0
2016-08-09 12:15:00,60.32,60.33,60.27,60.32,10369.0,60.32,60.33,60.27,60.32,10369.0
2016-08-09 12:20:00,60.32,60.33,60.22,60.23,10300.0,60.32,60.33,60.22,60.23,10300.0
2016-08-09 12:25:00,60.23,60.26,60.19,60.25,3564.0,60.23,60.26,60.19,60.25,3564.0
2016-08-09 12:30:00,60.26,60.26,60.16,60.16,11620.0,60.26,60.26,60.16,60.16,11620.0
2016-08-09 12:35:00,60.15,60.16,60.11,60.14,3300.0,60.15,60.16,60.11,60.14,3300.0
2016-08-09 12:40:00,60.15,60.2,60.15,60.16,4900.0,60.15,60.2,60.15,60.16,4900.0
2016-08-09 12:45:00,60.18,60.2,60.18,60.2,3465.0,60.18,60.2,60.18,60.2,3465.0
2016-08-09 12:50:00,60.2,60.24,60.19,60.24,5458.0,60.2,60.24,60.19,60.24,5458.0
2016-08-09 12:55:00,60.23,60.23,60.17,60.17,4990.0,60.23,60.23,60.17,60.17,4990.0
2016-08-09 13:00:00,60.16,60.16,60.09,60.12,3932.0,60.16,60.16,60.09,60.12,3932.0
2016-08-09 13:05:00,60.13,60.15,60.13,60.14,4447.0,60.13,60.15,60.13,60.14,4447.0
2016-08-09 13:10:00,60.14,60.19,60.14,60.19,4102.0,60.14,60.19,60.14,60.19,4102.0
2016-08-09 13:15:00,60.18,60.25,60.17,60.25,4121.0,60.18,60.25,60.17,60.25,4121.0
2016-08-09 13:20:00,60.26,60.28,60.26,60.27,5300.0,60.26,60.28,60.26,60.27,5300.0
2016-08-09 13:25:00,60.26,60.3,60.25,60.28,6854.0,60.26,60.3,60.25,60.28,6854.0
2016-08-09 13:30:00,60.28,60.33,60.23,60.32,55759.0,60.28,60.33,60.23,60.32,55759.0
2016-08-09 13:35:00,60.32,60.32,60.27,60.27,29891.0,60.32,60.32,60.27,60.27,29891.0
2016-08-09 13:40:00,60.27,60.28,60.25,60.26,15748.0,60.27,60.28,60.25,60.26,15748.0
2016-08-09 13:45:00,60.26,60.27,60.24,60.25,41684.0,60.26,60.27,60.24,60.25,41684.0
2016-08-09 13:50:00,60.25,60.27,60.23,60.26,14803.0,60.25,60.27,60.23,60.26,14803.0
2016-08-09 13:55:00,60.26,60.36,60.24,60.35,19161.0,60.26,60.36,60.24,60.35,19161.0
2016-08-09 14:00:00,60.37,60.38,60.29,60.31,29670.0,60.37,60.38,60.29,60.31,29670.0
2016-08-09 14:05:00,60.32,60.32,60.2,60.26,8734.0,60.32,60.32,60.2,60.26,8734.0
2016-08-09 14:10:00,60.25,60.33,60.22,60.32,8193.0,60.25,60.33,60.22,60.32,8193.0
2016-08-09 14:15:00,60.33,60.35,60.28,60.33,11500.0,60.33,60.35,60.28,60.33,11500.0
2016-08-09 14:20:00,60.35,60.37,60.35,60.36,9416.0,60.35,60.37,60.35,60.36,9416.0
2016-08-09 14:25:00,60.37,60.37,60.35,60.35,11473.0,60.37,60.37,60.35,60.35,11473.0
2016-08-09 14:30:00,60.35,60.37,60.27,60.28,20431.0,60.35,60.37,60.27,60.28,20431.0
2016-08-09 14:35:00,60.28,60.3,60.23,60.25,10832.0,60.28,60.3,60.23,60.25,10832.0
2016-08-09 14:40:00,60.24,60.32,60.23,60.32,7398.0,60.24,60.32,60.23,60.32,7398.0
2016-08-09 14:45:00,60.33,60.35,60.29,60.29,7747.0,60.33,60.35,60.29,60.29,7747.0
2016-08-09 14:50:00,60.32,60.39,60.32,60.39,12645.0,60.32,60.39,60.32,60.39,12645.0
2016-08-09 14:55:00,60.4,60.5,60.4,60.49,20355.0,60.4,60.5,60.4,60.49,20355.0
2016-08-09 15:00:00,60.49,60.49,60.43,60.45,22543.0,60.49,60.49,60.43,60.45,22543.0
2016-08-09 15:05:00,60.45,60.49,60.44,60.48,19636.0,60.45,60.49,60.44,60.48,19636.0
2016-08-09 15:10:00,60.48,60.49,60.42,60.44,27270.0,60.48,60.49,60.42,60.44,27270.0
2016-08-09 15:15:00,60.44,60.47,60.43,60.45,17590.0,60.44,60.47,60.43,60.45,17590.0
2016-08-09 15:20:00,60.46,60.47,60.45,60.47,19366.0,60.46,60.47,60.45,60.47,19366.0
2016-08-09 15:25:00,60.47,60.47,60.43,60.44,34561.0,60.47,60.47,60.43,60.44,34561.0
2016-08-09 15:30:00,60.43,60.44,60.35,60.4,30554.0,60.43,60.44,60.35,60.4,30554.0
2016-08-09 15:35:00,60.4,60.4,60.34,60.38,23051.0,60.4,60.4,60.34,60.38,23051.0
2016-08-09 15:40:00,60.38,60.39,60.32,60.33,26229.0,60.38,60.39,60.32,60.33,26229.0
2016-08-09 15:45:00,60.33,60.33,60.25,60.29,67524.0,60.33,60.33,60.25,60.29,67524.0
2016-08-09 15:50:00,60.29,60.32,60.24,60.3,87182.0,60.29,60.32,60.24,60.3,87182.0
2016-08-09 15:55:00,60.3,60.35,60.28,60.34,59319.0,60.3,60.35,60.28,60.34,59319.0
2016-08-10 09:30:00,60.31,60.31,60.08,60.11,21581.0,60.31,60.31,60.08,60.11,21581.0
2016-08-10 09:35:00,60.1,60.17,59.81,59.96,12244.0,60.1,60.17,59.81,59.96,12244.0
2016-08-10 09:40:00,59.97,60.1,59.9,60.07,7153.0,59.97,60.1,59.9,60.07,7153.0
2016-08-10 09:45:00,60.0,60.02,59.94,59.97,4310.0,60.0,60.02,59.94,59.97,4310.0
2016-08-10 09:50:00,59.96,60.14,59.94,60.14,13816.0,59.96,60.14,59.94,60.14,13816.0
2016-08-10 09:55:00,60.17,60.22,60.02,60.02,21561.0,60.17,60.22,60.02,60.02,21561.0
2016-08-10 10:00:00,59.95,60.05,59.94,60.02,11100.0,59.95,60.05,59.94,60.02,11100.0
2016-08-10 10:05:00,60.02,60.12,60.02,60.12,3132.0,60.02,60.12,60.02,60.12,3132.0
2016-08-10 10:10:00,60.12,60.24,60.1,60.22,5296.0,60.12,60.24,60.1,60.22,5296.0
2016-08-10 10:15:00,60.22,60.25,60.17,60.17,14282.0,60.22,60.25,60.17,60.17,14282.0
2016-08-10 10:20:00,60.18,60.29,60.18,60.28,4010.0,60.18,60.29,60.18,60.28,4010.0
2016-08-10 10:25:00,60.28,60.28,60.15,60.16,1966.0,60.28,60.28,60.15,60.16,1966.0
2016-08-10 10:30:00,60.18,60.2,60.15,60.16,5276.0,60.18,60.2,60.15,60.16,5276.0
2016-08-10 10:35:00,60.17,60.21,60.16,60.16,8850.0,60.17,60.21,60.16,60.16,8850.0
2016-08-10 10:40:00,60.14,60.22,60.14,60.21,5100.0,60.14,60.22,60.14,60.21,5100.0
2016-08-10 10:45:00,60.2,60.2,60.12,60.17,2238.0,60.2,60.2,60.12,60.17,2238.0
2016-08-10 10:50:00,60.17,60.2,60.16,60.19,2300.0,60.17,60.2,60.16,60.19,2300.0
2016-08-10 10:55:00,60.19,60.19,60.12,60.15,3200.0,60.19,60.19,60.12,60.15,3200.0
2016-08-10 11:00:00,60.16,60.18,60.12,60.16,3121.0,60.16,60.18,60.12,60.16,3121.0
2016-08-10 11:05:00,60.17,60.17,60.11,60.15,4100.0,60.17,60.17,60.11,60.15,4100.0
2016-08-10 11:10:00,60.14,60.14,60.05,60.08,4500.0,60.14,60.14,60.05,60.08,4500.0
2016-08-10 11:15:00,60.06,60.06,59.92,59.93,19651.0,60.06,60.06,59.92,59.93,19651.0
2016-08-10 11:20:00,59.91,59.91,59.87,59.9,2638.0,59.91,59.91,59.87,59.9,2638.0
2016-08-10 11:25:00,59.88,59.95,59.85,59.93,6284.0,59.88,59.95,59.85,59.93,6284.0
2016-08-10 11:30:00,59.92,59.93,59.82,59.83,6318.0,59.92,59.93,59.82,59.83,6318.0
2016-08-10 11:35:00,59.81,59.91,59.81,59.91,4700.0,59.81,59.91,59.81,59.91,4700.0
2016-08-10 11:40:00,59.92,59.92,59.88,59.88,2600.0,59.92,59.92,59.88,59.88,2600.0
2016-08-10 11:45:00,59.89,59.89,59.83,59.87,5502.0,59.89,59.89,59.83,59.87,5502.0
2016-08-10 11:50:00,59.89,59.97,59.88,59.95,3340.0,59.89,59.97,59.88,59.95,3340.0
2016-08-10 11:55:00,59.94,59.95,59.88,59.9,3000.0,59.94,59.95,59.88,59.9,3000.0
2016-08-10 12:00:00,59.88,59.99,59.88,59.99,3988.0,59.88,59.99,59.88,59.99,3988.0
2016-08-10 12:05:00,60.0,60.21,60.0,60.2,5854.0,60.0,60.21,60.0,60.2,5854.0
2016-08-10 12:10:00,60.18,60.19,60.15,60.15,3022.0,60.18,60.19,60.15,60.15,3022.0
2016-08-10 12:15:00,60.14,60.16,60.12,60.15,4200.0,60.14,60.16,60.12,60.15,4200.0
2016-08-10 12:20:00,60.16,60.17,60.14,60.14,2240.0,60.16,60.17,60.14,60.14,2240.0
2016-08-10 12:25:00,60.14,60.17,60.14,60.16,3667.0,60.14,60.17,60.14,60.16,3667.0
2016-08-10 12:30:00,60.15,60.18,60.14,60.14,2060.0,60.15,60.18,60.14,60.14,2060.0
2016-08-10 12:35:00,60.15,60.16,60.15,60.16,3400.0,60.15,60.16,60.15,60.16,3400.0
2016-08-10 12:40:00,60.15,60.16,60.12,60.13,5700.0,60.15,60.16,60.12,60.13,5700.0
2016-08-10 12:45:00,60.14,60.17,60.14,60.15,5085.0,60.14,60.17,60.14,60.15,5085.0
2016-08-10 12:50:00,60.16,60.29,60.16,60.29,6315.0,60.16,60.29,60.16,60.29,6315.0
2016-08-10 12:55:00,60.29,60.35,60.28,60.35,7679.0,60.29,60.35,60.28,60.35,7679.0
2016-08-10 13:00:00,60.34,60.37,60.33,60.36,6218.0,60.34,60.37,60.33,60.36,6218.0
2016-08-10 13:05:00,60.37,60.39,60.34,60.34,4783.0,60.37,60.39,60.34,60.34,4783.0
2016-08-10 13:10:00,60.33,60.33,60.27,60.27,9358.0,60.33,60.33,60.27,60.27,9358.0
2016-08-10 13:15:00,60.27,60.27,60.23,60.25,3417.0,60.27,60.27,60.23,60.25,3417.0
2016-08-10 13:20:00,60.25,60.28,60.25,60.28,2330.0,60.25,60.28,60.25,60.28,2330.0
2016-08-10 13:25:00,60.26,60.28,60.23,60.27,2700.0,60.26,60.28,60.23,60.27,2700.0
2016-08-10 13:30:00,60.26,60.27,60.22,60.26,3369.0,60.26,60.27,60.22,60.26,3369.0
2016-08-10 13:35:00,60.25,60.29,60.24,60.26,4000.0,60.25,60.29,60.24,60.26,4000.0
2016-08-10 13:40:00,60.26,60.26,60.24,60.25,17005.0,60.26,60.26,60.24,60.25,17005.0
2016-08-10 13:45:00,60.26,60.28,60.25,60.27,2619.0,60.26,60.28,60.25,60.27,2619.0
2016-08-10 13:50:00,60.27,60.29,60.25,60.27,4177.0,60.27,60.29,60.25,60.27,4177.0
2016-08-10 13:55:00,60.28,60.32,60.26,60.26,3129.0,60.28,60.32,60.26,60.26,3129.0
2016-08-10 14:00:00,60.25,60.28,60.23,60.24,2730.0,60.25,60.28,60.23,60.24,2730.0
2016-08-10 14:05:00,60.23,60.27,60.19,60.2,2500.0,60.23,60.27,60.19,60.2,2500.0
2016-08-10 14:10:00,60.21,60.22,60.13,60.14,4402.0,60.21,60.22,60.13,60.14,4402.0
2016-08-10 14:15:00,60.14,60.19,60.14,60.14,3982.0,60.14,60.19,60.14,60.14,3982.0
2016-08-10 14:20:00,60.14,60.18,60.14,60.17,3800.0,60.14,60.18,60.14,60.17,3800.0
2016-08-10 14:25:00,60.17,60.18,60.1,60.1,16357.0,60.17,60.18,60.1,60.1,16357.0
2016-08-10 14:30:00,60.11,60.14,60.09,60.09,26821.0,60.11,60.14,60.09,60.09,26821.0
2016-08-10 14:35:00,60.09,60.13,60.09,60.11,6943.0,60.09,60.13,60.09,60.11,6943.0
2016-08-10 14:40:00,60.11,60.12,60.08,60.1,23177.0,60.11,60.12,60.08,60.1,23177.0
2016-08-10 14:45:00,60.1,60.14,60.09,60.14,11103.0,60.1,60.14,60.09,60.14,11103.0
2016-08-10 14:50:00,60.13,60.18,60.13,60.16,9489.0,60.13,60.18,60.13,60.16,9489.0
2016-08-10 14:55:00,60.16,60.17,60.13,60.16,4170.0,60.16,60.17,60.13,60.16,4170.0
2016-08-10 15:00:00,60.15,60.15,60.11,60.14,64969.0,60.15,60.15,60.11,60.14,64969.0
2016-08-10 15:05:00,60.15,60.22,60.14,60.22,12804.0,60.15,60.22,60.14,60.22,12804.0
2016-08-10 15:10:00,60.23,60.23,60.18,60.21,14290.0,60.23,60.23,60.18,60.21,14290.0
2016-08-10 15:15:00,60.21,60.21,60.17,60.18,48550.0,60.21,60.21,60.17,60.18,48550.0
2016-08-10 15:20:00,60.18,60.3,60.18,60.3,10012.0,60.18,60.3,60.18,60.3,10012.0
2016-08-10 15:25:00,60.3,60.31,60.27,60.29,13312.0,60.3,60.31,60.27,60.29,13312.0
2016-08-10 15:30:00,60.3,60.3,60.26,60.26,9596.0,60.3,60.3,60.26,60.26,9596.0
2016-08-10 15:35:00,60.27,60.28,60.21,60.21,8466.0,60.27,60.28,60.21,60.21,8466.0
2016-08-10 15:40:00,60.22,60.22,60.15,60.17,8593.0,60.22,60.22,60.15,60.17,8593.0
2016-08-10 15:45:00,60.17,60.27,60.16,60.27,21086.0,60.17,60.27,60.16,60.27,21086.0
2016-08-10 15:50:00,60.26,60.27,60.2,60.26,17378.0,60.26,60.27,60.2,60.26,17378.0
2016-08-10 15:55:00,60.26,60.31,60.24,60.31,42679.0,60.26,60.31,60.24,60.31,42679.0
2016-08-11 09:30:00,60.49,60.74,58.78,60.72,31202.0,60.49,60.74,58.78,60.72,31202.0
2016-08-11 09:35:00,60.77,61.23,60.77,60.95,25257.0,60.77,61.23,60.77,60.95,25257.0
2016-08-11 09:40:00,60.96,61.09,60.87,60.87,13530.0,60.96,61.09,60.87,60.87,13530.0
2016-08-11 09:45:00,60.86,60.98,60.82,60.91,29476.0,60.86,60.98,60.82,60.91,29476.0
2016-08-11 09:50:00,60.94,61.04,60.93,61.0,11960.0,60.94,61.04,60.93,61.0,11960.0
2016-08-11 09:55:00,61.0,61.04,60.99,61.01,51786.0,61.0,61.04,60.99,61.01,51786.0
2016-08-11 10:00:00,61.0,61.01,60.77,60.94,30198.0,61.0,61.01,60.77,60.94,30198.0
2016-08-11 10:05:00,60.95,61.05,60.89,60.92,22966.0,60.95,61.05,60.89,60.92,22966.0
2016-08-11 10:10:00,60.9,60.91,60.73,60.81,5973.0,60.9,60.91,60.73,60.81,5973.0
2016-08-11 10:15:00,60.81,60.9,60.8,60.9,6261.0,60.81,60.9,60.8,60.9,6261.0
2016-08-11 10:20:00,60.9,60.95,60.89,60.93,5535.0,60.9,60.95,60.89,60.93,5535.0
2016-08-11 10:25:00,60.94,60.98,60.87,60.88,7038.0,60.94,60.98,60.87,60.88,7038.0
2016-08-11 10:30:00,60.86,60.92,60.83,60.86,3930.0,60.86,60.92,60.83,60.86,3930.0
2016-08-11 10:35:00,60.84,61.0,60.84,60.99,13652.0,60.84,61.0,60.84,60.99,13652.0
2016-08-11 10:40:00,60.99,61.07,60.97,61.07,14562.0,60.99,61.07,60.97,61.07,14562.0
2016-08-11 10:45:00,61.07,61.09,60.98,61.05,23247.0,61.07,61.09,60.98,61.05,23247.0
2016-08-11 10:50:00,61.05,61.07,60.96,60.98,35714.0,61.05,61.07,60.96,60.98,35714.0
2016-08-11 10:55:00,60.99,61.14,60.99,61.1,24518.0,60.99,61.14,60.99,61.1,24518.0
2016-08-11 11:00:00,61.11,61.11,60.97,61.02,14520.0,61.11,61.11,60.97,61.02,14520.0
2016-08-11 11:05:00,61.04,61.04,61.01,61.02,8068.0,61.04,61.04,61.01,61.02,8068.0
2016-08-11 11:10:00,61.02,61.03,60.96,60.96,7242.0,61.02,61.03,60.96,60.96,7242.0
2016-08-11 11:15:00,60.95,61.01,60.93,60.99,5400.0,60.95,61.01,60.93,60.99,5400.0
2016-08-11 11:20:00,60.98,61.01,60.94,60.94,4024.0,60.98,61.01,60.94,60.94,4024.0
2016-08-11 11:25:00,60.96,61.02,60.96,61.01,8272.0,60.96,61.02,60.96,61.01,8272.0
2016-08-11 11:30:00,61.02,61.06,61.0,61.06,16167.0,61.02,61.06,61.0,61.06,16167.0
2016-08-11 11:35:00,61.06,61.09,61.06,61.08,7103.0,61.06,61.09,61.06,61.08,7103.0
2016-08-11 11:40:00,61.09,61.11,61.01,61.03,12444.0,61.09,61.11,61.01,61.03,12444.0
2016-08-11 11:45:00,61.03,61.03,61.0,61.0,4300.0,61.03,61.03,61.0,61.0,4300.0
2016-08-11 11:50:00,61.0,61.1,61.0,61.03,10182.0,61.0,61.1,61.0,61.03,10182.0
2016-08-11 11:55:00,61.03,61.1,61.02,61.09,6821.0,61.03,61.1,61.02,61.09,6821.0
2016-08-11 12:00:00,61.1,61.21,61.09,61.19,14766.0,61.1,61.21,61.09,61.19,14766.0
2016-08-11 12:05:00,61.21,61.24,61.18,61.21,22613.0,61.21,61.24,61.18,61.21,22613.0
2016-08-11 12:10:00,61.21,61.22,61.12,61.13,5829.0,61.21,61.22,61.12,61.13,5829.0
2016-08-11 12:15:00,61.14,61.17,61.13,61.17,5825.0,61.14,61.17,61.13,61.17,5825.0
2016-08-11 12:20:00,61.17,61.27,61.16,61.27,15281.0,61.17,61.27,61.16,61.27,15281.0
2016-08-11 12:25:00,61.27,61.27,61.21,61.24,5400.0,61.27,61.27,61.21,61.24,5400.0
2016-08-11 12:30:00,61.22,61.25,61.22,61.24,32898.0,61.22,61.25,61.22,61.24,32898.0
2016-08-11 12:35:00,61.23,61.23,61.19,61.2,3489.0,61.23,61.23,61.19,61.2,3489.0
2016-08-11 12:40:00,61.19,61.2,61.16,61.19,5200.0,61.19,61.2,61.16,61.19,5200.0
2016-08-11 12:45:00,61.19,61.21,61.14,61.2,12344.0,61.19,61.21,61.14,61.2,12344.0
2016-08-11 12:50:00,61.19,61.29,61.19,61.29,9084.0,61.19,61.29,61.19,61.29,9084.0
2016-08-11 12:55:00,61.3,61.34,61.3,61.33,2797.0,61.3,61.34,61.3,61.33,2797.0
2016-08-11 13:00:00,61.33,61.38,61.32,61.38,3927.0,61.33,61.38,61.32,61.38,3927.0
2016-08-11 13:05:00,61.37,61.46,61.37,61.46,26807.0,61.37,61.46,61.37,61.46,26807.0
2016-08-11 13:10:00,61.46,61.49,61.45,61.48,7949.0,61.46,61.49,61.45,61.48,7949.0
2016-08-11 13:15:00,61.47,61.48,61.44,61.46,7927.0,61.47,61.48,61.44,61.46,7927.0
2016-08-11 13:20:00,61.48,61.5,61.45,61.45,8396.0,61.48,61.5,61.45,61.45,8396.0
2016-08-11 13:25:00,61.45,61.49,61.45,61.49,3900.0,61.45,61.49,61.45,61.49,3900.0
2016-08-11 13:30:00,61.49,61.55,61.48,61.55,16603.0,61.49,61.55,61.48,61.55,16603.0
2016-08-11 13:35:00,61.56,61.63,61.56,61.63,13950.0,61.56,61.63,61.56,61.63,13950.0
2016-08-11 13:40:00,61.63,61.63,61.59,61.59,6820.0,61.63,61.63,61.59,61.59,6820.0
2016-08-11 13:45:00,61.59,61.64,61.59,61.64,6765.0,61.59,61.64,61.59,61.64,6765.0
2016-08-11 13:50:00,61.63,61.68,61.59,61.64,25154.0,61.63,61.68,61.59,61.64,25154.0
2016-08-11 13:55:00,61.64,61.7,61.62,61.7,7909.0,61.64,61.7,61.62,61.7,7909.0
2016-08-11 14:00:00,61.71,61.74,61.7,61.7,16293.0,61.71,61.74,61.7,61.7,16293.0
2016-08-11 14:05:00,61.71,61.71,61.66,61.7,5500.0,61.71,61.71,61.66,61.7,5500.0
2016-08-11 14:10:00,61.7,61.71,61.67,61.67,10654.0,61.7,61.71,61.67,61.67,10654.0
2016-08-11 14:15:00,61.66,61.67,61.59,61.63,11393.0,61.66,61.67,61.59,61.63,11393.0
2016-08-11 14:20:00,61.63,61.66,61.61,61.66,5671.0,61.63,61.66,61.61,61.66,5671.0
2016-08-11 14:25:00,61.66,61.71,61.65,61.69,11302.0,61.66,61.71,61.65,61.69,11302.0
2016-08-11 14:30:00,61.68,61.68,61.61,61.66,7379.0,61.68,61.68,61.61,61.66,7379.0
2016-08-11 14:35:00,61.67,61.67,61.61,61.64,9149.0,61.67,61.67,61.61,61.64,9149.0
2016-08-11 14:40:00,61.63,61.71,61.62,61.7,5300.0,61.63,61.71,61.62,61.7,5300.0
2016-08-11 14:45:00,61.71,61.71,61.59,61.6,7694.0,61.71,61.71,61.59,61.6,7694.0
2016-08-11 14:50:00,61.6,61.66,61.6,61.66,6000.0,61.6,61.66,61.6,61.66,6000.0
2016-08-11 14:55:00,61.65,61.65,61.53,61.57,5416.0,61.65,61.65,61.53,61.57,5416.0
2016-08-11 15:00:00,61.56,61.58,61.55,61.57,9806.0,61.56,61.58,61.55,61.57,9806.0
2016-08-11 15:05:00,61.57,61.66,61.5,61.66,27035.0,61.57,61.66,61.5,61.66,27035.0
2016-08-11 15:10:00,61.66,61.71,61.65,61.7,9413.0,61.66,61.71,61.65,61.7,9413.0
2016-08-11 15:15:00,61.7,61.71,61.64,61.65,16319.0,61.7,61.71,61.64,61.65,16319.0
2016-08-11 15:20:00,61.66,61.68,61.65,61.66,30287.0,61.66,61.68,61.65,61.66,30287.0
2016-08-11 15:25:00,61.66,61.66,61.62,61.63,17635.0,61.66,61.66,61.62,61.63,17635.0
2016-08-11 15:30:00,61.63,61.63,61.59,61.61,34018.0,61.63,61.63,61.59,61.61,34018.0
2016-08-11 15:35:00,61.62,61.63,61.55,61.55,20531.0,61.62,61.63,61.55,61.55,20531.0
2016-08-11 15:40:00,61.55,61.6,61.54,61.59,145084.0,61.55,61.6,61.54,61.59,145084.0
2016-08-11 15:45:00,61.6,61.73,61.59,61.71,46204.0,61.6,61.73,61.59,61.71,46204.0
2016-08-11 15:50:00,61.71,61.72,61.68,61.72,58426.0,61.71,61.72,61.68,61.72,58426.0
2016-08-11 15:55:00,61.71,61.75,61.69,61.71,133849.0,61.71,61.75,61.69,61.71,133849.0
2016-08-12 09:30:00,61.36,61.58,61.08,61.23,27914.0,61.36,61.58,61.08,61.23,27914.0
2016-08-12 09:35:00,61.13,61.21,60.95,61.1,4112.0,61.13,61.21,60.95,61.1,4112.0
2016-08-12 09:40:00,61.12,61.35,61.12,61.34,8469.0,61.12,61.35,61.12,61.34,8469.0
2016-08-12 09:45:00,61.4,61.41,61.29,61.38,3870.0,61.4,61.41,61.29,61.38,3870.0
2016-08-12 09:50:00,61.35,61.38,61.15,61.17,7330.0,61.35,61.38,61.15,61.17,7330.0
2016-08-12 09:55:00,61.19,61.38,61.18,61.36,8200.0,61.19,61.38,61.18,61.36,8200.0
2016-08-12 10:00:00,61.49,61.49,61.33,61.43,6067.0,61.49,61.49,61.33,61.43,6067.0
2016-08-12 10:05:00,61.38,61.38,61.24,61.28,3940.0,61.38,61.38,61.24,61.28,3940.0
2016-08-12 10:10:00,61.29,61.33,61.25,61.33,3875.0,61.29,61.33,61.25,61.33,3875.0
2016-08-12 10:15:00,61.32,61.33,61.22,61.24,5500.0,61.32,61.33,61.22,61.24,5500.0
2016-08-12 10:20:00,61.18,61.33,61.13,61.3,17805.0,61.18,61.33,61.13,61.3,17805.0
2016-08-12 10:25:00,61.26,61.54,61.26,61.53,13701.0,61.26,61.54,61.26,61.53,13701.0
2016-08-12 10:30:00,61.51,61.62,61.5,61.5,8643.0,61.51,61.62,61.5,61.5,8643.0
2016-08-12 10:35:00,61.5,61.59,61.5,61.56,2800.0,61.5,61.59,61.5,61.56,2800.0
2016-08-12 10:40:00,61.54,61.65,61.49,61.65,9659.0,61.54,61.65,61.49,61.65,9659.0
2016-08-12 10:45:00,61.63,61.66,61.56,61.66,11491.0,61.63,61.66,61.56,61.66,11491.0
2016-08-12 10:50:00,61.66,61.74,61.61,61.73,15976.0,61.66,61.74,61.61,61.73,15976.0
2016-08-12 10:55:00,61.73,61.83,61.73,61.78,42998.0,61.73,61.83,61.73,61.78,42998.0
2016-08-12 11:00:00,61.77,61.77,61.64,61.66,13249.0,61.77,61.77,61.64,61.66,13249.0
2016-08-12 11:05:00,61.66,61.71,61.63,61.71,5350.0,61.66,61.71,61.63,61.71,5350.0
2016-08-12 11:10:00,61.71,61.72,61.67,61.72,4574.0,61.71,61.72,61.67,61.72,4574.0
2016-08-12 11:15:00,61.72,61.78,61.72,61.74,4900.0,61.72,61.78,61.72,61.74,4900.0
2016-08-12 11:20:00,61.75,61.8,61.71,61.71,8523.0,61.75,61.8,61.71,61.71,8523.0
2016-08-12 11:25:00,61.72,61.76,61.71,61.75,9807.0,61.72,61.76,61.71,61.75,9807.0
2016-08-12 11:30:00,61.75,61.76,61.58,61.58,9100.0,61.75,61.76,61.58,61.58,9100.0
2016-08-12 11:35:00,61.58,61.6,61.51,61.52,10941.0,61.58,61.6,61.51,61.52,10941.0
2016-08-12 11:40:00,61.49,61.49,61.4,61.47,5920.0,61.49,61.49,61.4,61.47,5920.0
2016-08-12 11:45:00,61.47,61.54,61.46,61.52,8741.0,61.47,61.54,61.46,61.52,8741.0
2016-08-12 11:50:00,61.53,61.58,61.5,61.5,7516.0,61.53,61.58,61.5,61.5,7516.0
2016-08-12 11:55:00,61.49,61.58,61.47,61.58,4400.0,61.49,61.58,61.47,61.58,4400.0
2016-08-12 12:00:00,61.57,61.59,61.53,61.57,5100.0,61.57,61.59,61.53,61.57,5100.0
2016-08-12 12:05:00,61.57,61.57,61.49,61.53,3600.0,61.57,61.57,61.49,61.53,3600.0
2016-08-12 12:10:00,61.54,61.55,61.51,61.51,3300.0,61.54,61.55,61.51,61.51,3300.0
2016-08-12 12:15:00,61.51,61.57,61.47,61.57,9035.0,61.51,61.57,61.47,61.57,9035.0
2016-08-12 12:20:00,61.55,61.62,61.53,61.59,6379.0,61.55,61.62,61.53,61.59,6379.0
2016-08-12 12:25:00,61.6,61.62,61.55,61.58,3592.0,61.6,61.62,61.55,61.58,3592.0
2016-08-12 12:30:00,61.57,61.63,61.57,61.63,4430.0,61.57,61.63,61.57,61.63,4430.0
2016-08-12 12:35:00,61.61,61.66,61.56,61.56,4242.0,61.61,61.66,61.56,61.56,4242.0
2016-08-12 12:40:00,61.57,61.66,61.57,61.66,4894.0,61.57,61.66,61.57,61.66,4894.0
2016-08-12 12:45:00,61.66,61.72,61.66,61.69,5900.0,61.66,61.72,61.66,61.69,5900.0
2016-08-12 12:50:00,61.68,61.71,61.61,61.61,4596.0,61.68,61.71,61.61,61.61,4596.0
2016-08-12 12:55:00,61.62,61.67,61.61,61.66,2396.0,61.62,61.67,61.61,61.66,2396.0
2016-08-12 13:00:00,61.65,61.65,61.56,61.59,6700.0,61.65,61.65,61.56,61.59,6700.0
2016-08-12 13:05:00,61.6,61.6,61.53,61.6,9316.0,61.6,61.6,61.53,61.6,9316.0
2016-08-12 13:10:00,61.6,61.63,61.59,61.62,4310.0,61.6,61.63,61.59,61.62,4310.0
2016-08-12 13:15:00,61.63,61.65,61.61,61.62,3112.0,61.63,61.65,61.61,61.62,3112.0
2016-08-12 13:20:00,61.62,61.63,61.6,61.63,8920.0,61.62,61.63,61.6,61.63,8920.0
2016-08-12 13:25:00,61.63,61.71,61.63,61.71,8430.0,61.63,61.71,61.63,61.71,8430.0
2016-08-12 13:30:00,61.68,61.68,61.64,61.67,2800.0,61.68,61.68,61.64,61.67,2800.0
2016-08-12 13:35:00,61.68,61.73,61.67,61.69,8789.0,61.68,61.73,61.67,61.69,8789.0
2016-08-12 13:40:00,61.69,61.79,61.69,61.78,36589.0,61.69,61.79,61.69,61.78,36589.0
2016-08-12 13:45:00,61.77,61.79,61.75,61.76,6299.0,61.77,61.79,61.75,61.76,6299.0
2016-08-12 13:50:00,61.75,61.78,61.71,61.77,5891.0,61.75,61.78,61.71,61.77,5891.0
2016-08-12 13:55:00,61.77,61.82,61.74,61.78,6505.0,61.77,61.82,61.74,61.78,6505.0
2016-08-12 14:00:00,61.77,61.77,61.72,61.74,8072.0,61.77,61.77,61.72,61.74,8072.0
2016-08-12 14:05:00,61.74,61.86,61.74,61.85,13674.0,61.74,61.86,61.74,61.85,13674.0
2016-08-12 14:10:00,61.82,61.87,61.81,61.85,9817.0,61.82,61.87,61.81,61.85,9817.0
2016-08-12 14:15:00,61.86,61.9,61.85,61.89,22313.0,61.86,61.9,61.85,61.89,22313.0
2016-08-12 14:20:00,61.89,61.93,61.89,61.92,13130.0,61.89,61.93,61.89,61.92,13130.0
2016-08-12 14:25:00,61.92,61.95,61.89,61.91,15497.0,61.92,61.95,61.89,61.91,15497.0
2016-08-12 14:30:00,61.91,61.91,61.87,61.87,15559.0,61.91,61.91,61.87,61.87,15559.0
2016-08-12 14:35:00,61.88,61.89,61.84,61.84,8699.0,61.88,61.89,61.84,61.84,8699.0
2016-08-12 14:40:00,61.84,61.84,61.78,61.83,14989.0,61.84,61.84,61.78,61.83,14989.0
2016-08-12 14:45:00,61.82,61.85,61.81,61.85,5304.0,61.82,61.85,61.81,61.85,5304.0
2016-08-12 14:50:00,61.84,61.84,61.79,61.81,5363.0,61.84,61.84,61.79,61.81,5363.0
2016-08-12 14:55:00,61.81,61.82,61.78,61.81,104957.0,61.81,61.82,61.78,61.81,104957.0
2016-08-12 15:00:00,61.81,61.82,61.75,61.75,10979.0,61.81,61.82,61.75,61.75,10979.0
2016-08-12 15:05:00,61.75,61.77,61.74,61.75,8184.0,61.75,61.77,61.74,61.75,8184.0
2016-08-12 15:10:00,61.76,61.84,61.75,61.83,20949.0,61.76,61.84,61.75,61.83,20949.0
2016-08-12 15:15:00,61.83,61.84,61.81,61.81,9684.0,61.83,61.84,61.81,61.81,9684.0
2016-08-12 15:20:00,61.81,61.84,61.8,61.83,26804.0,61.81,61.84,61.8,61.83,26804.0
2016-08-12 15:25:00,61.83,61.93,61.83,61.93,9119.0,61.83,61.93,61.83,61.93,9119.0
2016-08-12 15:30:00,61.93,61.95,61.91,61.94,28830.0,61.93,61.95,61.91,61.94,28830.0
2016-08-12 15:35:00,61.95,61.96,61.93,61.94,10853.0,61.95,61.96,61.93,61.94,10853.0
2016-08-12 15:40:00,61.94,61.94,61.91,61.92,16459.0,61.94,61.94,61.91,61.92,16459.0
2016-08-12 15:45:00,61.92,61.95,61.9,61.95,15493.0,61.92,61.95,61.9,61.95,15493.0
2016-08-12 15:50:00,61.95,61.96,61.93,61.96,23282.0,61.95,61.96,61.93,61.96,23282.0
2016-08-12 15:55:00,61.95,61.95,61.79,61.82,249075.0,61.95,61.95,61.79,61.82,249075.0
2016-08-15 09:30:00,61.9,62.0,61.4,61.93,32613.0,61.9,62.0,61.4,61.93,32613.0
2016-08-15 09:35:00,62.0,62.3,61.94,62.3,15748.0,62.0,62.3,61.94,62.3,15748.0
2016-08-15 09:40:00,62.27,62.48,62.21,62.43,13013.0,62.27,62.48,62.21,62.43,13013.0
2016-08-15 09:45:00,62.47,62.49,62.28,62.37,9365.0,62.47,62.49,62.28,62.37,9365.0
2016-08-15 09:50:00,62.4,62.45,62.35,62.4,6025.0,62.4,62.45,62.35,62.4,6025.0
2016-08-15 09:55:00,62.45,62.48,62.34,62.35,26645.0,62.45,62.48,62.34,62.35,26645.0
2016-08-15 10:00:00,62.35,62.41,62.34,62.39,11526.0,62.35,62.41,62.34,62.39,11526.0
2016-08-15 10:05:00,62.4,62.48,62.25,62.26,11733.0,62.4,62.48,62.25,62.26,11733.0
2016-08-15 10:10:00,62.26,62.3,62.25,62.27,9635.0,62.26,62.3,62.25,62.27,9635.0
2016-08-15 10:15:00,62.26,62.43,62.22,62.37,29619.0,62.26,62.43,62.22,62.37,29619.0
2016-08-15 10:20:00,62.38,62.4,62.35,62.36,11008.0,62.38,62.4,62.35,62.36,11008.0
2016-08-15 10:25:00,62.36,62.63,62.35,62.6,59259.0,62.36,62.63,62.35,62.6,59259.0
2016-08-15 10:30:00,62.61,62.79,62.61,62.76,28075.0,62.61,62.79,62.61,62.76,28075.0
2016-08-15 10:35:00,62.76,62.83,62.75,62.83,14693.0,62.76,62.83,62.75,62.83,14693.0
2016-08-15 10:40:00,62.81,62.82,62.78,62.78,56060.0,62.81,62.82,62.78,62.78,56060.0
2016-08-15 10:45:00,62.75,62.8,62.67,62.72,28363.0,62.75,62.8,62.67,62.72,28363.0
2016-08-15 10:50:00,62.72,62.84,62.68,62.84,25880.0,62.72,62.84,62.68,62.84,25880.0
2016-08-15 10:55:00,62.82,62.84,62.71,62.77,14957.0,62.82,62.84,62.71,62.77,14957.0
2016-08-15 11:00:00,62.79,62.86,62.77,62.81,22827.0,62.79,62.86,62.77,62.81,22827.0
2016-08-15 11:05:00,62.81,62.92,62.81,62.92,18188.0,62.81,62.92,62.81,62.92,18188.0
2016-08-15 11:10:00,62.91,62.93,62.89,62.91,5229.0,62.91,62.93,62.89,62.91,5229.0
2016-08-15 11:15:00,62.93,62.97,62.92,62.96,6274.0,62.93,62.97,62.92,62.96,6274.0
2016-08-15 11:20:00,62.96,62.98,62.96,62.97,5870.0,62.96,62.98,62.96,62.97,5870.0
2016-08-15 11:25:00,62.97,62.98,62.93,62.95,8119.0,62.97,62.98,62.93,62.95,8119.0
2016-08-15 11:30:00,62.95,62.99,62.94,62.97,6869.0,62.95,62.99,62.94,62.97,6869.0
2016-08-15 11:35:00,62.98,62.98,62.94,62.98,6931.0,62.98,62.98,62.94,62.98,6931.0
2016-08-15 11:40:00,62.98,62.98,62.92,62.94,7155.0,62.98,62.98,62.92,62.94,7155.0
2016-08-15 11:45:00,62.93,62.93,62.87,62.88,6192.0,62.93,62.93,62.87,62.88,6192.0
2016-08-15 11:50:00,62.88,62.93,62.85,62.93,12402.0,62.88,62.93,62.85,62.93,12402.0
2016-08-15 11:55:00,62.92,62.94,62.91,62.92,5881.0,62.92,62.94,62.91,62.92,5881.0
2016-08-15 12:00:00,62.91,62.92,62.89,62.9,5958.0,62.91,62.92,62.89,62.9,5958.0
2016-08-15 12:05:00,62.9,62.98,62.9,62.97,6418.0,62.9,62.98,62.9,62.97,6418.0
2016-08-15 12:10:00,62.96,63.0,62.96,62.99,20242.0,62.96,63.0,62.96,62.99,20242.0
2016-08-15 12:15:00,62.99,63.04,62.96,62.96,19812.0,62.99,63.04,62.96,62.96,19812.0
2016-08-15 12:20:00,62.97,63.0,62.96,62.99,3679.0,62.97,63.0,62.96,62.99,3679.0
2016-08-15 12:25:00,62.98,63.01,62.96,62.97,4615.0,62.98,63.01,62.96,62.97,4615.0
2016-08-15 12:30:00,62.98,62.98,62.89,62.89,10242.0,62.98,62.98,62.89,62.89,10242.0
2016-08-15 12:35:00,62.88,62.91,62.84,62.91,8486.0,62.88,62.91,62.84,62.91,8486.0
2016-08-15 12:40:00,62.91,62.97,62.89,62.96,7181.0,62.91,62.97,62.89,62.96,7181.0
2016-08-15 12:45:00,62.95,62.95,62.9,62.92,6964.0,62.95,62.95,62.9,62.92,6964.0
2016-08-15 12:50:00,62.93,62.99,62.93,62.97,8627.0,62.93,62.99,62.93,62.97,8627.0
2016-08-15 12:55:00,62.96,62.98,62.95,62.98,15391.0,62.96,62.98,62.95,62.98,15391.0
2016-08-15 13:00:00,62.99,63.01,62.96,63.0,11721.0,62.99,63.01,62.96,63.0,11721.0
2016-08-15 13:05:00,63.0,63.02,62.99,63.0,5859.0,63.0,63.02,62.99,63.0,5859.0
2016-08-15 13:10:00,63.01,63.01,62.98,62.99,12900.0,63.01,63.01,62.98,62.99,12900.0
2016-08-15 13:15:00,62.99,63.0,62.95,62.99,44617.0,62.99,63.0,62.95,62.99,44617.0
2016-08-15 13:20:00,62.98,62.98,62.93,62.96,16698.0,62.98,62.98,62.93,62.96,16698.0
2016-08-15 13:25:00,62.96,62.96,62.92,62.94,9914.0,62.96,62.96,62.92,62.94,9914.0
2016-08-15 13:30:00,62.95,63.01,62.94,63.0,18899.0,62.95,63.01,62.94,63.0,18899.0
2016-08-15 13:35:00,63.0,63.07,62.99,63.07,14137.0,63.0,63.07,62.99,63.07,14137.0
2016-08-15 13:40:00,63.07,63.15,63.05,63.09,51802.0,63.07,63.15,63.05,63.09,51802.0
2016-08-15 13:45:00,63.09,63.21,63.08,63.16,19965.0,63.09,63.21,63.08,63.16,19965.0
2016-08-15 13:50:00,63.17,63.18,63.12,63.14,7718.0,63.17,63.18,63.12,63.14,7718.0
2016-08-15 13:55:00,63.14,63.14,63.06,63.06,8815.0,63.14,63.14,63.06,63.06,8815.0
2016-08-15 14:00:00,63.05,63.05,63.0,63.01,7984.0,63.05,63.05,63.0,63.01,7984.0
2016-08-15 14:05:00,63.0,63.01,62.98,62.98,13435.0,63.0,63.01,62.98,62.98,13435.0
2016-08-15 14:10:00,62.98,63.0,62.9,62.91,16872.0,62.98,63.0,62.9,62.91,16872.0
2016-08-15 14:15:00,62.92,62.99,62.88,62.99,14263.0,62.92,62.99,62.88,62.99,14263.0
2016-08-15 14:20:00,62.99,63.02,62.96,62.98,11461.0,62.99,63.02,62.96,62.98,11461.0
2016-08-15 14:25:00,62.97,63.0,62.95,62.96,8199.0,62.97,63.0,62.95,62.96,8199.0
2016-08-15 14:30:00,62.96,63.05,62.95,63.04,8406.0,62.96,63.05,62.95,63.04,8406.0
2016-08-15 14:35:00,63.05,63.13,63.04,63.13,8746.0,63.05,63.13,63.04,63.13,8746.0
2016-08-15 14:40:00,63.13,63.18,63.12,63.17,13470.0,63.13,63.18,63.12,63.17,13470.0
2016-08-15 14:45:00,63.17,63.2,63.14,63.18,7226.0,63.17,63.2,63.14,63.18,7226.0
2016-08-15 14:50:00,63.18,63.2,63.18,63.2,5137.0,63.18,63.2,63.18,63.2,5137.0
2016-08-15 14:55:00,63.19,63.2,63.13,63.17,14166.0,63.19,63.2,63.13,63.17,14166.0
2016-08-15 15:00:00,63.17,63.18,63.15,63.17,14114.0,63.17,63.18,63.15,63.17,14114.0
2016-08-15 15:05:00,63.17,63.21,63.16,63.21,8795.0,63.17,63.21,63.16,63.21,8795.0
2016-08-15 15:10:00,63.2,63.21,63.18,63.21,10062.0,63.2,63.21,63.18,63.21,10062.0
2016-08-15 15:15:00,63.2,63.2,63.11,63.12,14386.0,63.2,63.2,63.11,63.12,14386.0
2016-08-15 15:20:00,63.11,63.13,63.08,63.12,17102.0,63.11,63.13,63.08,63.12,17102.0
2016-08-15 15:25:00,63.11,63.16,63.1,63.14,11171.0,63.11,63.16,63.1,63.14,11171.0
2016-08-15 15:30:00,63.13,63.13,63.05,63.11,18071.0,63.13,63.13,63.05,63.11,18071.0
2016-08-15 15:35:00,63.11,63.12,63.02,63.02,13611.0,63.11,63.12,63.02,63.02,13611.0
2016-08-15 15:40:00,63.02,63.09,63.01,63.05,22882.0,63.02,63.09,63.01,63.05,22882.0
2016-08-15 15:45:00,63.04,63.07,62.98,62.98,20049.0,63.04,63.07,62.98,62.98,20049.0
2016-08-15 15:50:00,62.98,63.02,62.97,63.0,35160.0,62.98,63.02,62.97,63.0,35160.0
2016-08-15 15:55:00,63.0,63.0,62.96,62.98,56700.0,63.0,63.0,62.96,62.98,56700.0
2016-08-16 09:30:00,62.91,62.96,62.7,62.84,19378.0,62.91,62.96,62.7,62.84,19378.0
2016-08-16 09:35:00,62.82,62.9,62.74,62.78,12995.0,62.82,62.9,62.74,62.78,12995.0
2016-08-16 09:40:00,62.75,62.85,62.75,62.79,4800.0,62.75,62.85,62.75,62.79,4800.0
2016-08-16 09:45:00,62.78,62.92,62.76,62.83,65558.0,62.78,62.92,62.76,62.83,65558.0
2016-08-16 09:50:00,62.81,63.11,62.79,63.1,37309.0,62.81,63.11,62.79,63.1,37309.0
2016-08-16 09:55:00,63.09,63.11,63.0,63.04,9875.0,63.09,63.11,63.0,63.04,9875.0
2016-08-16 10:00:00,63.04,63.22,63.04,63.19,22224.0,63.04,63.22,63.04,63.19,22224.0
2016-08-16 10:05:00,63.2,63.26,63.02,63.04,9450.0,63.2,63.26,63.02,63.04,9450.0
2016-08-16 10:10:00,63.03,63.11,62.98,63.02,13105.0,63.03,63.11,62.98,63.02,13105.0
2016-08-16 10:15:00,63.0,63.02,62.9,62.91,5459.0,63.0,63.02,62.9,62.91,5459.0
2016-08-16 10:20:00,62.9,62.95,62.81,62.92,15594.0,62.9,62.95,62.81,62.92,15594.0
2016-08-16 10:25:00,62.9,62.92,62.82,62.82,32252.0,62.9,62.92,62.82,62.82,32252.0
2016-08-16 10:30:00,62.83,62.84,62.77,62.84,7100.0,62.83,62.84,62.77,62.84,7100.0
2016-08-16 10:35:00,62.83,62.96,62.82,62.95,4978.0,62.83,62.96,62.82,62.95,4978.0
2016-08-16 10:40:00,62.95,62.97,62.78,62.78,6003.0,62.95,62.97,62.78,62.78,6003.0
2016-08-16 10:45:00,62.78,62.8,62.68,62.76,10919.0,62.78,62.8,62.68,62.76,10919.0
2016-08-16 10:50:00,62.76,62.76,62.7,62.72,4818.0,62.76,62.76,62.7,62.72,4818.0
2016-08-16 10:55:00,62.7,62.71,62.61,62.7,10400.0,62.7,62.71,62.61,62.7,10400.0
2016-08-16 11:00:00,62.69,62.74,62.63,62.73,113504.0,62.69,62.74,62.63,62.73,113504.0
2016-08-16 11:05:00,62.73,62.77,62.72,62.75,8449.0,62.73,62.77,62.72,62.75,8449.0
2016-08-16 11:10:00,62.75,62.76,62.69,62.7,12150.0,62.75,62.76,62.69,62.7,12150.0
2016-08-16 11:15:00,62.7,62.79,62.69,62.73,14866.0,62.7,62.79,62.69,62.73,14866.0
2016-08-16 11:20:00,62.74,62.86,62.74,62.84,9978.0,62.74,62.86,62.74,62.84,9978.0
2016-08-16 11:25:00,62.84,62.89,62.83,62.86,17767.0,62.84,62.89,62.83,62.86,17767.0
2016-08-16 11:30:00,62.85,62.87,62.82,62.82,15966.0,62.85,62.87,62.82,62.82,15966.0
2016-08-16 11:35:00,62.82,62.89,62.81,62.84,15446.0,62.82,62.89,62.81,62.84,15446.0
2016-08-16 11:40:00,62.84,62.89,62.83,62.87,7727.0,62.84,62.89,62.83,62.87,7727.0
2016-08-16 11:45:00,62.85,62.88,62.79,62.87,7878.0,62.85,62.88,62.79,62.87,7878.0
2016-08-16 11:50:00,62.88,62.88,62.83,62.85,16265.0,62.88,62.88,62.83,62.85,16265.0
2016-08-16 11:55:00,62.85,62.93,62.84,62.87,9981.0,62.85,62.93,62.84,62.87,9981.0
2016-08-16 12:00:00,62.86,62.87,62.83,62.84,8198.0,62.86,62.87,62.83,62.84,8198.0
2016-08-16 12:05:00,62.82,62.87,62.82,62.84,5950.0,62.82,62.87,62.82,62.84,5950.0
2016-08-16 12:10:00,62.84,62.91,62.84,62.88,9099.0,62.84,62.91,62.84,62.88,9099.0
2016-08-16 12:15:00,62.88,62.89,62.83,62.85,6417.0,62.88,62.89,62.83,62.85,6417.0
2016-08-16 12:20:00,62.86,62.9,62.86,62.9,3600.0,62.86,62.9,62.86,62.9,3600.0
2016-08-16 12:25:00,62.9,62.94,62.81,62.81,10418.0,62.9,62.94,62.81,62.81,10418.0
2016-08-16 12:30:00,62.8,62.8,62.76,62.77,7215.0,62.8,62.8,62.76,62.77,7215.0
2016-08-16 12:35:00,62.77,62.85,62.75,62.84,11567.0,62.77,62.85,62.75,62.84,11567.0
2016-08-16 12:40:00,62.83,62.88,62.83,62.88,6076.0,62.83,62.88,62.83,62.88,6076.0
2016-08-16 12:45:00,62.88,62.89,62.83,62.84,4705.0,62.88,62.89,62.83,62.84,4705.0
2016-08-16 12:50:00,62.84,62.85,62.82,62.82,1903.0,62.84,62.85,62.82,62.82,1903.0
2016-08-16 12:55:00,62.82,62.85,62.79,62.82,4467.0,62.82,62.85,62.79,62.82,4467.0
2016-08-16 13:00:00,62.82,62.94,62.8,62.94,9705.0,62.82,62.94,62.8,62.94,9705.0
2016-08-16 13:05:00,62.93,62.94,62.9,62.9,7722.0,62.93,62.94,62.9,62.9,7722.0
2016-08-16 13:10:00,62.89,62.94,62.86,62.94,17484.0,62.89,62.94,62.86,62.94,17484.0
2016-08-16 13:15:00,62.9,62.96,62.89,62.93,28067.0,62.9,62.96,62.89,62.93,28067.0
2016-08-16 13:20:00,62.92,62.92,62.82,62.83,13299.0,62.92,62.92,62.82,62.83,13299.0
2016-08-16 13:25:00,62.81,62.93,62.81,62.92,9300.0,62.81,62.93,62.81,62.92,9300.0
2016-08-16 13:30:00,62.91,62.92,62.85,62.86,8946.0,62.91,62.92,62.85,62.86,8946.0
2016-08-16 13:35:00,62.86,62.87,62.8,62.8,9033.0,62.86,62.87,62.8,62.8,9033.0
2016-08-16 13:40:00,62.79,62.8,62.75,62.78,10009.0,62.79,62.8,62.75,62.78,10009.0
2016-08-16 13:45:00,62.78,62.83,62.76,62.82,10727.0,62.78,62.83,62.76,62.82,10727.0
2016-08-16 13:50:00,62.82,62.83,62.79,62.8,8780.0,62.82,62.83,62.79,62.8,8780.0
2016-08-16 13:55:00,62.79,62.8,62.67,62.72,50127.0,62.79,62.8,62.67,62.72,50127.0
2016-08-16 14:00:00,62.72,62.75,62.71,62.74,26186.0,62.72,62.75,62.71,62.74,26186.0
2016-08-16 14:05:00,62.74,62.75,62.7,62.73,9505.0,62.74,62.75,62.7,62.73,9505.0
2016-08-16 14:10:00,62.74,62.75,62.73,62.74,9062.0,62.74,62.75,62.73,62.74,9062.0
2016-08-16 14:15:00,62.74,62.75,62.7,62.75,6833.0,62.74,62.75,62.7,62.75,6833.0
2016-08-16 14:20:00,62.74,62.78,62.71,62.75,9829.0,62.74,62.78,62.71,62.75,9829.0
2016-08-16 14:25:00,62.75,62.8,62.73,62.76,10791.0,62.75,62.8,62.73,62.76,10791.0
2016-08-16 14:30:00,62.75,62.79,62.73,62.73,32475.0,62.75,62.79,62.73,62.73,32475.0
2016-08-16 14:35:00,62.73,62.75,62.71,62.71,14795.0,62.73,62.75,62.71,62.71,14795.0
2016-08-16 14:40:00,62.73,62.82,62.73,62.8,7824.0,62.73,62.82,62.73,62.8,7824.0
2016-08-16 14:45:00,62.8,62.83,62.76,62.83,8805.0,62.8,62.83,62.76,62.83,8805.0
2016-08-16 14:50:00,62.82,62.94,62.81,62.94,9901.0,62.82,62.94,62.81,62.94,9901.0
2016-08-16 14:55:00,62.92,62.99,62.9,62.97,12876.0,62.92,62.99,62.9,62.97,12876.0
2016-08-16 15:00:00,62.96,62.97,62.92,62.93,4659.0,62.96,62.97,62.92,62.93,4659.0
2016-08-16 15:05:00,62.92,62.95,62.92,62.92,7741.0,62.92,62.95,62.92,62.92,7741.0
2016-08-16 15:10:00,62.92,62.93,62.87,62.89,9243.0,62.92,62.93,62.87,62.89,9243.0
2016-08-16 15:15:00,62.88,62.89,62.82,62.84,5700.0,62.88,62.89,62.82,62.84,5700.0
2016-08-16 15:20:00,62.83,62.9,62.83,62.86,13036.0,62.83,62.9,62.83,62.86,13036.0
2016-08-16 15:25:00,62.85,62.86,62.83,62.85,6385.0,62.85,62.86,62.83,62.85,6385.0
2016-08-16 15:30:00,62.83,62.95,62.83,62.94,19054.0,62.83,62.95,62.83,62.94,19054.0
2016-08-16 15:35:00,62.94,62.94,62.81,62.83,10031.0,62.94,62.94,62.81,62.83,10031.0
2016-08-16 15:40:00,62.82,62.84,62.76,62.77,16409.0,62.82,62.84,62.76,62.77,16409.0
2016-08-16 15:45:00,62.77,62.8,62.76,62.77,19086.0,62.77,62.8,62.76,62.77,19086.0
2016-08-16 15:50:00,62.76,62.77,62.73,62.74,25524.0,62.76,62.77,62.73,62.74,25524.0
2016-08-16 15:55:00,62.74,62.74,62.64,62.64,126164.0,62.74,62.74,62.64,62.64,126164.0
2016-08-17 09:30:00,62.59,62.59,61.99,62.2,28872.0,62.59,62.59,61.99,62.2,28872.0
2016-08-17 09:35:00,62.25,62.37,62.13,62.34,8850.0,62.25,62.37,62.13,62.34,8850.0
2016-08-17 09:40:00,62.36,62.72,62.35,62.72,11386.0,62.36,62.72,62.35,62.72,11386.0
2016-08-17 09:45:00,62.69,62.79,62.6,62.69,9600.0,62.69,62.79,62.6,62.69,9600.0
2016-08-17 09:50:00,62.69,62.78,62.66,62.75,8362.0,62.69,62.78,62.66,62.75,8362.0
2016-08-17 09:55:00,62.77,62.79,62.65,62.65,7337.0,62.77,62.79,62.65,62.65,7337.0
2016-08-17 10:00:00,62.65,62.67,62.52,62.6,11847.0,62.65,62.67,62.52,62.6,11847.0
2016-08-17 10:05:00,62.56,62.62,62.46,62.5,6305.0,62.56,62.62,62.46,62.5,6305.0
2016-08-17 10:10:00,62.49,62.73,62.46,62.63,5231.0,62.49,62.73,62.46,62.63,5231.0
2016-08-17 10:15:00,62.61,62.69,62.6,62.67,7743.0,62.61,62.69,62.6,62.67,7743.0
2016-08-17 10:20:00,62.67,62.73,62.63,62.7,56300.0,62.67,62.73,62.63,62.7,56300.0
2016-08-17 10:25:00,62.69,62.73,62.62,62.71,7768.0,62.69,62.73,62.62,62.71,7768.0
2016-08-17 10:30:00,62.73,62.8,62.72,62.75,7272.0,62.73,62.8,62.72,62.75,7272.0
2016-08-17 10:35:00,62.75,62.75,62.61,62.7,13600.0,62.75,62.75,62.61,62.7,13600.0
2016-08-17 10:40:00,62.71,62.72,62.66,62.69,4909.0,62.71,62.72,62.66,62.69,4909.0
2016-08-17 10:45:00,62.69,62.72,62.6,62.6,10705.0,62.69,62.72,62.6,62.6,10705.0
2016-08-17 10:50:00,62.6,62.76,62.6,62.75,9369.0,62.6,62.76,62.6,62.75,9369.0
2016-08-17 10:55:00,62.77,62.78,62.7,62.77,7869.0,62.77,62.78,62.7,62.77,7869.0
2016-08-17 11:00:00,62.78,62.8,62.67,62.67,8489.0,62.78,62.8,62.67,62.67,8489.0
2016-08-17 11:05:00,62.64,62.64,62.56,62.56,12935.0,62.64,62.64,62.56,62.56,12935.0
2016-08-17 11:10:00,62.54,62.66,62.54,62.66,28892.0,62.54,62.66,62.54,62.66,28892.0
2016-08-17 11:15:00,62.67,62.68,62.61,62.65,9331.0,62.67,62.68,62.61,62.65,9331.0
2016-08-17 11:20:00,62.64,62.64,62.4,62.43,7118.0,62.64,62.64,62.4,62.43,7118.0
2016-08-17 11:25:00,62.4,62.51,62.36,62.38,8247.0,62.4,62.51,62.36,62.38,8247.0
2016-08-17 11:30:00,62.38,62.39,62.32,62.33,9456.0,62.38,62.39,62.32,62.33,9456.0
2016-08-17 11:35:00,62.33,62.39,62.29,62.31,7164.0,62.33,62.39,62.29,62.31,7164.0
2016-08-17 11:40:00,62.29,62.34,62.14,62.14,21357.0,62.29,62.34,62.14,62.14,21357.0
2016-08-17 11:45:00,62.15,62.21,62.14,62.2,6266.0,62.15,62.21,62.14,62.2,6266.0
2016-08-17 11:50:00,62.2,62.29,62.19,62.21,6809.0,62.2,62.29,62.19,62.21,6809.0
2016-08-17 11:55:00,62.2,62.24,62.16,62.17,7955.0,62.2,62.24,62.16,62.17,7955.0
2016-08-17 12:00:00,62.17,62.22,62.17,62.22,3800.0,62.17,62.22,62.17,62.22,3800.0
2016-08-17 12:05:00,62.22,62.35,62.16,62.32,63238.0,62.22,62.35,62.16,62.32,63238.0
2016-08-17 12:10:00,62.33,62.51,62.3,62.31,73366.0,62.33,62.51,62.3,62.31,73366.0
2016-08-17 12:15:00,62.29,62.38,62.29,62.37,8156.0,62.29,62.38,62.29,62.37,8156.0
2016-08-17 12:20:00,62.35,62.37,62.31,62.37,5537.0,62.35,62.37,62.31,62.37,5537.0
2016-08-17 12:25:00,62.37,62.44,62.36,62.4,5949.0,62.37,62.44,62.36,62.4,5949.0
2016-08-17 12:30:00,62.4,62.41,62.31,62.31,3800.0,62.4,62.41,62.31,62.31,3800.0
2016-08-17 12:35:00,62.31,62.4,62.31,62.37,6639.0,62.31,62.4,62.31,62.37,6639.0
2016-08-17 12:40:00,62.35,62.35,62.32,62.33,6916.0,62.35,62.35,62.32,62.33,6916.0
2016-08-17 12:45:00,62.35,62.63,62.35,62.6,16182.0,62.35,62.63,62.35,62.6,16182.0
2016-08-17 12:50:00,62.63,62.65,62.59,62.61,4200.0,62.63,62.65,62.59,62.61,4200.0
2016-08-17 12:55:00,62.61,62.65,62.58,62.58,7425.0,62.61,62.65,62.58,62.58,7425.0
2016-08-17 13:00:00,62.58,62.63,62.58,62.59,6365.0,62.58,62.63,62.58,62.59,6365.0
2016-08-17 13:05:00,62.59,62.62,62.56,62.56,6200.0,62.59,62.62,62.56,62.56,6200.0
2016-08-17 13:10:00,62.55,62.57,62.49,62.57,6674.0,62.55,62.57,62.49,62.57,6674.0
2016-08-17 13:15:00,62.56,62.62,62.53,62.53,7300.0,62.56,62.62,62.53,62.53,7300.0
2016-08-17 13:20:00,62.51,62.61,62.51,62.61,5200.0,62.51,62.61,62.51,62.61,5200.0
2016-08-17 13:25:00,62.6,62.6,62.55,62.56,6400.0,62.6,62.6,62.55,62.56,6400.0
2016-08-17 13:30:00,62.57,62.6,62.55,62.55,6275.0,62.57,62.6,62.55,62.55,6275.0
2016-08-17 13:35:00,62.55,62.65,62.52,62.65,6748.0,62.55,62.65,62.52,62.65,6748.0
2016-08-17 13:40:00,62.66,62.74,62.66,62.7,7417.0,62.66,62.74,62.66,62.7,7417.0
2016-08-17 13:45:00,62.68,62.69,62.62,62.62,4999.0,62.68,62.69,62.62,62.62,4999.0
2016-08-17 13:50:00,62.62,62.64,62.55,62.59,6890.0,62.62,62.64,62.55,62.59,6890.0
2016-08-17 13:55:00,62.57,62.57,62.54,62.56,3800.0,62.57,62.57,62.54,62.56,3800.0
2016-08-17 14:00:00,62.56,62.63,62.4,62.6,12695.0,62.56,62.63,62.4,62.6,12695.0
2016-08-17 14:05:00,62.54,62.65,62.51,62.62,5150.0,62.54,62.65,62.51,62.62,5150.0
2016-08-17 14:10:00,62.63,62.85,62.62,62.82,16196.0,62.63,62.85,62.62,62.82,16196.0
2016-08-17 14:15:00,62.81,62.81,62.67,62.75,7346.0,62.81,62.81,62.67,62.75,7346.0
2016-08-17 14:20:00,62.76,62.77,62.66,62.68,6792.0,62.76,62.77,62.66,62.68,6792.0
2016-08-17 14:25:00,62.71,62.8,62.71,62.78,5487.0,62.71,62.8,62.71,62.78,5487.0
2016-08-17 14:30:00,62.79,62.8,62.68,62.77,5000.0,62.79,62.8,62.68,62.77,5000.0
2016-08-17 14:35:00,62.77,62.79,62.72,62.77,8196.0,62.77,62.79,62.72,62.77,8196.0
2016-08-17 14:40:00,62.76,62.79,62.72,62.72,6951.0,62.76,62.79,62.72,62.72,6951.0
2016-08-17 14:45:00,62.73,62.8,62.73,62.8,13543.0,62.73,62.8,62.73,62.8,13543.0
2016-08-17 14:50:00,62.81,62.81,62.76,62.76,12650.0,62.81,62.81,62.76,62.76,12650.0
2016-08-17 14:55:00,62.77,62.77,62.7,62.75,6736.0,62.77,62.77,62.7,62.75,6736.0
2016-08-17 15:00:00,62.76,62.77,62.67,62.69,5000.0,62.76,62.77,62.67,62.69,5000.0
2016-08-17 15:05:00,62.71,62.75,62.62,62.65,7037.0,62.71,62.75,62.62,62.65,7037.0
2016-08-17 15:10:00,62.65,62.65,62.58,62.63,5799.0,62.65,62.65,62.58,62.63,5799.0
2016-08-17 15:15:00,62.61,62.7,62.61,62.69,8740.0,62.61,62.7,62.61,62.69,8740.0
2016-08-17 15:20:00,62.68,62.73,62.68,62.69,6231.0,62.68,62.73,62.68,62.69,6231.0
2016-08-17 15:25:00,62.71,62.73,62.7,62.71,5377.0,62.71,62.73,62.7,62.71,5377.0
2016-08-17 15:30:00,62.71,62.74,62.7,62.74,13756.0,62.71,62.74,62.7,62.74,13756.0
2016-08-17 15:35:00,62.74,62.75,62.72,62.74,10930.0,62.74,62.75,62.72,62.74,10930.0
2016-08-17 15:40:00,62.74,62.79,62.73,62.78,14961.0,62.74,62.79,62.73,62.78,14961.0
2016-08-17 15:45:00,62.79,62.84,62.74,62.8,17812.0,62.79,62.84,62.74,62.8,17812.0
2016-08-17 15:50:00,62.81,62.84,62.77,62.79,21253.0,62.81,62.84,62.77,62.79,21253.0
2016-08-17 15:55:00,62.8,62.82,62.75,62.79,40678.0,62.8,62.82,62.75,62.79,40678.0
2016-08-18 09:30:00,62.89,62.99,62.8,62.88,25040.0,62.89,62.99,62.8,62.88,25040.0
2016-08-18 09:35:00,62.92,62.92,62.72,62.82,9850.0,62.92,62.92,62.72,62.82,9850.0
2016-08-18 09:40:00,62.87,62.92,62.72,62.79,7920.0,62.87,62.92,62.72,62.79,7920.0
2016-08-18 09:45:00,62.84,62.96,62.81,62.95,7437.0,62.84,62.96,62.81,62.95,7437.0
2016-08-18 09:50:00,62.91,63.07,62.86,63.07,19262.0,62.91,63.07,62.86,63.07,19262.0
2016-08-18 09:55:00,63.07,63.25,63.04,63.24,18092.0,63.07,63.25,63.04,63.24,18092.0
2016-08-18 10:00:00,63.21,63.26,63.09,63.26,8890.0,63.21,63.26,63.09,63.26,8890.0
2016-08-18 10:05:00,63.26,63.26,63.16,63.17,3900.0,63.26,63.26,63.16,63.17,3900.0
2016-08-18 10:10:00,63.15,63.2,63.12,63.19,4113.0,63.15,63.2,63.12,63.19,4113.0
2016-08-18 10:15:00,63.18,63.24,63.17,63.24,12795.0,63.18,63.24,63.17,63.24,12795.0
2016-08-18 10:20:00,63.27,63.34,63.23,63.26,5642.0,63.27,63.34,63.23,63.26,5642.0
2016-08-18 10:25:00,63.26,63.29,63.23,63.28,24800.0,63.26,63.29,63.23,63.28,24800.0
2016-08-18 10:30:00,63.28,63.49,63.28,63.47,8916.0,63.28,63.49,63.28,63.47,8916.0
2016-08-18 10:35:00,63.45,63.45,63.3,63.31,7998.0,63.45,63.45,63.3,63.31,7998.0
2016-08-18 10:40:00,63.3,63.31,63.22,63.29,7600.0,63.3,63.31,63.22,63.29,7600.0
2016-08-18 10:45:00,63.31,63.31,63.27,63.28,2650.0,63.31,63.31,63.27,63.28,2650.0
2016-08-18 10:50:00,63.3,63.36,63.3,63.3,6525.0,63.3,63.36,63.3,63.3,6525.0
2016-08-18 10:55:00,63.3,63.34,63.29,63.31,3600.0,63.3,63.34,63.29,63.31,3600.0
2016-08-18 11:00:00,63.31,63.32,63.2,63.21,20983.0,63.31,63.32,63.2,63.21,20983.0
2016-08-18 11:05:00,63.2,63.32,63.19,63.32,12984.0,63.2,63.32,63.19,63.32,12984.0
2016-08-18 11:10:00,63.32,63.32,63.25,63.26,4200.0,63.32,63.32,63.25,63.26,4200.0
2016-08-18 11:15:00,63.24,63.29,63.24,63.26,5400.0,63.24,63.29,63.24,63.26,5400.0
2016-08-18 11:20:00,63.26,63.26,63.21,63.23,5925.0,63.26,63.26,63.21,63.23,5925.0
2016-08-18 11:25:00,63.23,63.35,63.23,63.35,5900.0,63.23,63.35,63.23,63.35,5900.0
2016-08-18 11:30:00,63.37,63.39,63.31,63.31,4586.0,63.37,63.39,63.31,63.31,4586.0
2016-08-18 11:35:00,63.32,63.42,63.31,63.42,7000.0,63.32,63.42,63.31,63.42,7000.0
2016-08-18 11:40:00,63.41,63.41,63.38,63.4,4113.0,63.41,63.41,63.38,63.4,4113.0
2016-08-18 11:45:00,63.4,63.45,63.32,63.45,16800.0,63.4,63.45,63.32,63.45,16800.0
2016-08-18 11:50:00,63.43,63.49,63.43,63.49,8219.0,63.43,63.49,63.43,63.49,8219.0
2016-08-18 11:55:00,63.48,63.53,63.46,63.51,14538.0,63.48,63.53,63.46,63.51,14538.0
2016-08-18 12:00:00,63.52,63.52,63.43,63.47,14974.0,63.52,63.52,63.43,63.47,14974.0
2016-08-18 12:05:00,63.47,63.5,63.46,63.48,6945.0,63.47,63.5,63.46,63.48,6945.0
2016-08-18 12:10:00,63.49,63.49,63.37,63.37,4714.0,63.49,63.49,63.37,63.37,4714.0
2016-08-18 12:15:00,63.36,63.4,63.35,63.38,4895.0,63.36,63.4,63.35,63.38,4895.0
2016-08-18 12:20:00,63.37,63.43,63.34,63.41,6407.0,63.37,63.43,63.34,63.41,6407.0
2016-08-18 12:25:00,63.4,63.45,63.37,63.38,68875.0,63.4,63.45,63.37,63.38,68875.0
2016-08-18 12:30:00,63.35,63.37,63.24,63.34,8436.0,63.35,63.37,63.24,63.34,8436.0
2016-08-18 12:35:00,63.29,63.29,63.19,63.25,6490.0,63.29,63.29,63.19,63.25,6490.0
2016-08-18 12:40:00,63.26,63.3,63.26,63.3,3504.0,63.26,63.3,63.26,63.3,3504.0
2016-08-18 12:45:00,63.33,63.33,63.28,63.29,4204.0,63.33,63.33,63.28,63.29,4204.0
2016-08-18 12:50:00,63.28,63.36,63.27,63.36,4911.0,63.28,63.36,63.27,63.36,4911.0
2016-08-18 12:55:00,63.34,63.34,63.26,63.34,11785.0,63.34,63.34,63.26,63.34,11785.0
2016-08-18 13:00:00,63.36,63.41,63.35,63.37,9084.0,63.36,63.41,63.35,63.37,9084.0
2016-08-18 13:05:00,63.38,63.38,63.33,63.34,3200.0,63.38,63.38,63.33,63.34,3200.0
2016-08-18 13:10:00,63.34,63.4,63.33,63.4,13368.0,63.34,63.4,63.33,63.4,13368.0
2016-08-18 13:15:00,63.4,63.49,63.4,63.49,13571.0,63.4,63.49,63.4,63.49,13571.0
2016-08-18 13:20:00,63.49,63.53,63.48,63.49,5382.0,63.49,63.53,63.48,63.49,5382.0
2016-08-18 13:25:00,63.49,63.52,63.48,63.49,6085.0,63.49,63.52,63.48,63.49,6085.0
2016-08-18 13:30:00,63.49,63.56,63.48,63.53,7550.0,63.49,63.56,63.48,63.53,7550.0
2016-08-18 13:35:00,63.52,63.56,63.51,63.56,3765.0,63.52,63.56,63.51,63.56,3765.0
2016-08-18 13:40:00,63.55,63.61,63.53,63.61,6425.0,63.55,63.61,63.53,63.61,6425.0
2016-08-18 13:45:00,63.63,63.63,63.55,63.55,12682.0,63.63,63.63,63.55,63.55,12682.0
2016-08-18 13:50:00,63.55,63.58,63.52,63.58,9844.0,63.55,63.58,63.52,63.58,9844.0
2016-08-18 13:55:00,63.56,63.57,63.53,63.53,2700.0,63.56,63.57,63.53,63.53,2700.0
2016-08-18 14:00:00,63.53,63.62,63.51,63.6,25833.0,63.53,63.62,63.51,63.6,25833.0
2016-08-18 14:05:00,63.6,63.63,63.57,63.6,17305.0,63.6,63.63,63.57,63.6,17305.0
2016-08-18 14:10:00,63.59,63.68,63.56,63.62,15258.0,63.59,63.68,63.56,63.62,15258.0
2016-08-18 14:15:00,63.62,63.63,63.59,63.61,4558.0,63.62,63.63,63.59,63.61,4558.0
2016-08-18 14:20:00,63.61,63.67,63.6,63.67,11140.0,63.61,63.67,63.6,63.67,11140.0
2016-08-18 14:25:00,63.67,63.7,63.65,63.7,17260.0,63.67,63.7,63.65,63.7,17260.0
2016-08-18 14:30:00,63.68,63.75,63.68,63.74,37024.0,63.68,63.75,63.68,63.74,37024.0
2016-08-18 14:35:00,63.74,63.76,63.67,63.72,40712.0,63.74,63.76,63.67,63.72,40712.0
2016-08-18 14:40:00,63.73,63.75,63.55,63.61,24716.0,63.73,63.75,63.55,63.61,24716.0
2016-08-18 14:45:00,63.63,63.65,63.61,63.63,4603.0,63.63,63.65,63.61,63.63,4603.0
2016-08-18 14:50:00,63.62,63.62,63.54,63.54,9298.0,63.62,63.62,63.54,63.54,9298.0
2016-08-18 14:55:00,63.53,63.55,63.48,63.55,16379.0,63.53,63.55,63.48,63.55,16379.0
2016-08-18 15:00:00,63.57,63.57,63.5,63.54,4860.0,63.57,63.57,63.5,63.54,4860.0
2016-08-18 15:05:00,63.52,63.62,63.52,63.6,44652.0,63.52,63.62,63.52,63.6,44652.0
2016-08-18 15:10:00,63.6,63.61,63.49,63.49,18903.0,63.6,63.61,63.49,63.49,18903.0
2016-08-18 15:15:00,63.51,63.51,63.48,63.51,6859.0,63.51,63.51,63.48,63.51,6859.0
2016-08-18 15:20:00,63.52,63.53,63.49,63.52,13005.0,63.52,63.53,63.49,63.52,13005.0
2016-08-18 15:25:00,63.52,63.56,63.49,63.53,33022.0,63.52,63.56,63.49,63.53,33022.0
2016-08-18 15:30:00,63.52,63.53,63.49,63.5,15664.0,63.52,63.53,63.49,63.5,15664.0
2016-08-18 15:35:00,63.5,63.54,63.46,63.5,33436.0,63.5,63.54,63.46,63.5,33436.0
2016-08-18 15:40:00,63.49,63.53,63.46,63.48,17036.0,63.49,63.53,63.46,63.48,17036.0
2016-08-18 15:45:00,63.49,63.49,63.39,63.42,31828.0,63.49,63.49,63.39,63.42,31828.0
2016-08-18 15:50:00,63.41,63.46,63.41,63.44,17331.0,63.41,63.46,63.41,63.44,17331.0
2016-08-18 15:55:00,63.44,63.52,63.43,63.5,93625.0,63.44,63.52,63.43,63.5,93625.0
2016-08-19 09:30:00,63.41,63.46,62.6,62.6,80955.0,63.41,63.46,62.6,62.6,80955.0
2016-08-19 09:35:00,62.67,63.22,62.63,63.05,25061.0,62.67,63.22,62.63,63.05,25061.0
2016-08-19 09:40:00,63.09,63.43,62.95,63.3,20007.0,63.09,63.43,62.95,63.3,20007.0
2016-08-19 09:45:00,63.27,63.28,63.03,63.05,6791.0,63.27,63.28,63.03,63.05,6791.0
2016-08-19 09:50:00,63.0,63.25,63.0,63.18,16629.0,63.0,63.25,63.0,63.18,16629.0
2016-08-19 09:55:00,63.16,63.23,63.04,63.14,8781.0,63.16,63.23,63.04,63.14,8781.0
2016-08-19 10:00:00,63.09,63.17,63.04,63.07,19959.0,63.09,63.17,63.04,63.07,19959.0
2016-08-19 10:05:00,63.05,63.11,63.03,63.07,8800.0,63.05,63.11,63.03,63.07,8800.0
2016-08-19 10:10:00,63.05,63.14,62.98,63.1,16175.0,63.05,63.14,62.98,63.1,16175.0
2016-08-19 10:15:00,63.09,63.18,63.09,63.18,6722.0,63.09,63.18,63.09,63.18,6722.0
2016-08-19 10:20:00,63.16,63.36,63.11,63.36,26829.0,63.16,63.36,63.11,63.36,26829.0
2016-08-19 10:25:00,63.37,63.4,63.28,63.38,20359.0,63.37,63.4,63.28,63.38,20359.0
2016-08-19 10:30:00,63.38,63.46,63.31,63.38,17918.0,63.38,63.46,63.31,63.38,17918.0
2016-08-19 10:35:00,63.37,63.44,63.37,63.42,5100.0,63.37,63.44,63.37,63.42,5100.0
2016-08-19 10:40:00,63.42,63.64,63.42,63.59,16127.0,63.42,63.64,63.42,63.59,16127.0
2016-08-19 10:45:00,63.61,63.61,63.48,63.5,9115.0,63.61,63.61,63.48,63.5,9115.0
2016-08-19 10:50:00,63.5,63.5,63.4,63.44,15158.0,63.5,63.5,63.4,63.44,15158.0
2016-08-19 10:55:00,63.47,63.51,63.4,63.41,9973.0,63.47,63.51,63.4,63.41,9973.0
2016-08-19 11:00:00,63.4,63.48,63.4,63.46,8600.0,63.4,63.48,63.4,63.46,8600.0
2016-08-19 11:05:00,63.47,63.57,63.4,63.46,21713.0,63.47,63.57,63.4,63.46,21713.0
2016-08-19 11:10:00,63.46,63.52,63.43,63.43,35679.0,63.46,63.52,63.43,63.43,35679.0
2016-08-19 11:15:00,63.45,63.47,63.4,63.46,14314.0,63.45,63.47,63.4,63.46,14314.0
2016-08-19 11:20:00,63.45,63.5,63.45,63.49,9707.0,63.45,63.5,63.45,63.49,9707.0
2016-08-19 11:25:00,63.49,63.51,63.46,63.48,15201.0,63.49,63.51,63.46,63.48,15201.0
2016-08-19 11:30:00,63.47,63.53,63.46,63.48,12940.0,63.47,63.53,63.46,63.48,12940.0
2016-08-19 11:35:00,63.47,63.51,63.4,63.46,21920.0,63.47,63.51,63.4,63.46,21920.0
2016-08-19 11:40:00,63.46,63.46,63.37,63.37,6725.0,63.46,63.46,63.37,63.37,6725.0
2016-08-19 11:45:00,63.36,63.41,63.36,63.41,8199.0,63.36,63.41,63.36,63.41,8199.0
2016-08-19 11:50:00,63.41,63.43,63.39,63.42,5492.0,63.41,63.43,63.39,63.42,5492.0
2016-08-19 11:55:00,63.41,63.41,63.36,63.39,13200.0,63.41,63.41,63.36,63.39,13200.0
2016-08-19 12:00:00,63.4,63.43,63.36,63.36,12784.0,63.4,63.43,63.36,63.36,12784.0
2016-08-19 12:05:00,63.36,63.36,63.3,63.33,14054.0,63.36,63.36,63.3,63.33,14054.0
2016-08-19 12:10:00,63.32,63.4,63.31,63.4,8900.0,63.32,63.4,63.31,63.4,8900.0
2016-08-19 12:15:00,63.4,63.4,63.3,63.3,7940.0,63.4,63.4,63.3,63.3,7940.0
2016-08-19 12:20:00,63.3,63.32,63.26,63.32,9983.0,63.3,63.32,63.26,63.32,9983.0
2016-08-19 12:25:00,63.32,63.41,63.32,63.41,5793.0,63.32,63.41,63.32,63.41,5793.0
2016-08-19 12:30:00,63.41,63.41,63.37,63.39,8470.0,63.41,63.41,63.37,63.39,8470.0
2016-08-19 12:35:00,63.4,63.49,63.37,63.49,6830.0,63.4,63.49,63.37,63.49,6830.0
2016-08-19 12:40:00,63.49,63.5,63.47,63.48,7011.0,63.49,63.5,63.47,63.48,7011.0
2016-08-19 12:45:00,63.49,63.5,63.4,63.42,7431.0,63.49,63.5,63.4,63.42,7431.0
2016-08-19 12:50:00,63.43,63.48,63.35,63.37,29381.0,63.43,63.48,63.35,63.37,29381.0
2016-08-19 12:55:00,63.36,63.41,63.3,63.4,11696.0,63.36,63.41,63.3,63.4,11696.0
2016-08-19 13:00:00,63.38,63.41,63.34,63.4,13141.0,63.38,63.41,63.34,63.4,13141.0
2016-08-19 13:05:00,63.4,63.42,63.34,63.37,12635.0,63.4,63.42,63.34,63.37,12635.0
2016-08-19 13:10:00,63.38,63.38,63.33,63.34,3200.0,63.38,63.38,63.33,63.34,3200.0
2016-08-19 13:15:00,63.36,63.36,63.33,63.34,4500.0,63.36,63.36,63.33,63.34,4500.0
2016-08-19 13:20:00,63.33,63.35,63.33,63.33,3300.0,63.33,63.35,63.33,63.33,3300.0
2016-08-19 13:25:00,63.33,63.33,63.26,63.28,12179.0,63.33,63.33,63.26,63.28,12179.0
2016-08-19 13:30:00,63.29,63.33,63.26,63.32,9191.0,63.29,63.33,63.26,63.32,9191.0
2016-08-19 13:35:00,63.34,63.39,63.34,63.39,4406.0,63.34,63.39,63.34,63.39,4406.0
2016-08-19 13:40:00,63.39,63.45,63.39,63.4,4000.0,63.39,63.45,63.39,63.4,4000.0
2016-08-19 13:45:00,63.4,63.42,63.38,63.4,6802.0,63.4,63.42,63.38,63.4,6802.0
2016-08-19 13:50:00,63.42,63.43,63.39,63.42,5200.0,63.42,63.43,63.39,63.42,5200.0
2016-08-19 13:55:00,63.42,63.49,63.42,63.47,6200.0,63.42,63.49,63.42,63.47,6200.0
2016-08-19 14:00:00,63.48,63.51,63.46,63.51,6365.0,63.48,63.51,63.46,63.51,6365.0
2016-08-19 14:05:00,63.51,63.52,63.48,63.52,10013.0,63.51,63.52,63.48,63.52,10013.0
2016-08-19 14:10:00,63.52,63.56,63.52,63.52,5546.0,63.52,63.56,63.52,63.52,5546.0
2016-08-19 14:15:00,63.52,63.55,63.52,63.53,7489.0,63.52,63.55,63.52,63.53,7489.0
2016-08-19 14:20:00,63.53,63.57,63.53,63.54,5405.0,63.53,63.57,63.53,63.54,5405.0
2016-08-19 14:25:00,63.54,63.54,63.5,63.51,4072.0,63.54,63.54,63.5,63.51,4072.0
2016-08-19 14:30:00,63.51,63.56,63.49,63.55,8436.0,63.51,63.56,63.49,63.55,8436.0
2016-08-19 14:35:00,63.55,63.58,63.54,63.57,4746.0,63.55,63.58,63.54,63.57,4746.0
2016-08-19 14:40:00,63.57,63.59,63.56,63.59,5000.0,63.57,63.59,63.56,63.59,5000.0
2016-08-19 14:45:00,63.6,63.65,63.59,63.63,9700.0,63.6,63.65,63.59,63.63,9700.0
2016-08-19 14:50:00,63.63,63.67,63.62,63.67,7824.0,63.63,63.67,63.62,63.67,7824.0
2016-08-19 14:55:00,63.68,63.68,63.65,63.66,5520.0,63.68,63.68,63.65,63.66,5520.0
2016-08-19 15:00:00,63.66,63.69,63.66,63.69,7400.0,63.66,63.69,63.66,63.69,7400.0
2016-08-19 15:05:00,63.7,63.72,63.69,63.71,6695.0,63.7,63.72,63.69,63.71,6695.0
2016-08-19 15:10:00,63.71,63.72,63.69,63.71,10784.0,63.71,63.72,63.69,63.71,10784.0
2016-08-19 15:15:00,63.72,63.73,63.69,63.72,16397.0,63.72,63.73,63.69,63.72,16397.0
2016-08-19 15:20:00,63.72,63.78,63.72,63.78,10677.0,63.72,63.78,63.72,63.78,10677.0
2016-08-19 15:25:00,63.78,63.83,63.76,63.8,11959.0,63.78,63.83,63.76,63.8,11959.0
2016-08-19 15:30:00,63.8,63.84,63.79,63.82,11362.0,63.8,63.84,63.79,63.82,11362.0
2016-08-19 15:35:00,63.82,63.83,63.78,63.79,20905.0,63.82,63.83,63.78,63.79,20905.0
2016-08-19 15:40:00,63.78,63.81,63.76,63.8,29314.0,63.78,63.81,63.76,63.8,29314.0
2016-08-19 15:45:00,63.8,63.83,63.77,63.83,24307.0,63.8,63.83,63.77,63.83,24307.0
2016-08-19 15:50:00,63.83,63.83,63.78,63.78,32239.0,63.83,63.83,63.78,63.78,32239.0
2016-08-19 15:55:00,63.78,63.79,63.73,63.74,89034.0,63.78,63.79,63.73,63.74,89034.0
2016-08-22 09:30:00,63.33,63.47,63.1,63.3,26150.0,63.33,63.47,63.1,63.3,26150.0
2016-08-22 09:35:00,63.24,63.48,63.13,63.45,18968.0,63.24,63.48,63.13,63.45,18968.0
2016-08-22 09:40:00,63.43,63.59,63.26,63.26,43246.0,63.43,63.59,63.26,63.26,43246.0
2016-08-22 09:45:00,63.25,63.26,63.03,63.04,23677.0,63.25,63.26,63.03,63.04,23677.0
2016-08-22 09:50:00,63.03,63.05,62.87,62.89,26365.0,63.03,63.05,62.87,62.89,26365.0
2016-08-22 09:55:00,62.88,62.92,62.75,62.77,17297.0,62.88,62.92,62.75,62.77,17297.0
2016-08-22 10:00:00,62.78,62.89,62.71,62.73,13255.0,62.78,62.89,62.71,62.73,13255.0
2016-08-22 10:05:00,62.71,62.79,62.68,62.77,10144.0,62.71,62.79,62.68,62.77,10144.0
2016-08-22 10:10:00,62.78,63.05,62.77,63.02,11822.0,62.78,63.05,62.77,63.02,11822.0
2016-08-22 10:15:00,63.02,63.31,63.01,63.25,7029.0,63.02,63.31,63.01,63.25,7029.0
2016-08-22 10:20:00,63.28,63.28,63.14,63.2,8400.0,63.28,63.28,63.14,63.2,8400.0
2016-08-22 10:25:00,63.2,63.27,63.17,63.17,13833.0,63.2,63.27,63.17,63.17,13833.0
2016-08-22 10:30:00,63.17,63.34,63.16,63.29,15518.0,63.17,63.34,63.16,63.29,15518.0
2016-08-22 10:35:00,63.29,63.31,63.23,63.27,13972.0,63.29,63.31,63.23,63.27,13972.0
2016-08-22 10:40:00,63.28,63.3,63.27,63.29,11170.0,63.28,63.3,63.27,63.29,11170.0
2016-08-22 10:45:00,63.3,63.32,63.24,63.25,7404.0,63.3,63.32,63.24,63.25,7404.0
2016-08-22 10:50:00,63.25,63.33,63.23,63.33,5300.0,63.25,63.33,63.23,63.33,5300.0
2016-08-22 10:55:00,63.31,63.36,63.24,63.27,6467.0,63.31,63.36,63.24,63.27,6467.0
2016-08-22 11:00:00,63.28,63.32,63.27,63.28,5698.0,63.28,63.32,63.27,63.28,5698.0
2016-08-22 11:05:00,63.28,63.34,63.27,63.31,8183.0,63.28,63.34,63.27,63.31,8183.0
2016-08-22 11:10:00,63.32,63.35,63.3,63.32,6887.0,63.32,63.35,63.3,63.32,6887.0
2016-08-22 11:15:00,63.32,63.32,63.07,63.07,19930.0,63.32,63.32,63.07,63.07,19930.0
2016-08-22 11:20:00,63.05,63.08,62.84,62.84,23044.0,63.05,63.08,62.84,62.84,23044.0
2016-08-22 11:25:00,62.83,62.87,62.8,62.84,7268.0,62.83,62.87,62.8,62.84,7268.0
2016-08-22 11:30:00,62.82,62.9,62.8,62.9,7726.0,62.82,62.9,62.8,62.9,7726.0
2016-08-22 11:35:00,62.87,62.96,62.87,62.94,4900.0,62.87,62.96,62.87,62.94,4900.0
2016-08-22 11:40:00,62.94,62.94,62.85,62.85,6487.0,62.94,62.94,62.85,62.85,6487.0
2016-08-22 11:45:00,62.85,62.9,62.8,62.9,6652.0,62.85,62.9,62.8,62.9,6652.0
2016-08-22 11:50:00,62.91,62.97,62.91,62.96,6291.0,62.91,62.97,62.91,62.96,6291.0
2016-08-22 11:55:00,62.96,62.99,62.94,62.99,10447.0,62.96,62.99,62.94,62.99,10447.0
2016-08-22 12:00:00,62.99,63.03,62.93,62.96,7505.0,62.99,63.03,62.93,62.96,7505.0
2016-08-22 12:05:00,62.97,62.97,62.88,62.9,3752.0,62.97,62.97,62.88,62.9,3752.0
2016-08-22 12:10:00,62.89,62.94,62.88,62.92,6257.0,62.89,62.94,62.88,62.92,6257.0
2016-08-22 12:15:00,62.93,62.97,62.93,62.96,4153.0,62.93,62.97,62.93,62.96,4153.0
2016-08-22 12:20:00,62.96,63.12,62.94,63.12,6304.0,62.96,63.12,62.94,63.12,6304.0
2016-08-22 12:25:00,63.13,63.3,63.13,63.19,9495.0,63.13,63.3,63.13,63.19,9495.0
2016-08-22 12:30:00,63.18,63.21,63.14,63.17,6340.0,63.18,63.21,63.14,63.17,6340.0
2016-08-22 12:35:00,63.19,63.2,63.16,63.17,3340.0,63.19,63.2,63.16,63.17,3340.0
2016-08-22 12:40:00,63.16,63.21,63.14,63.14,9000.0,63.16,63.21,63.14,63.14,9000.0
2016-08-22 12:45:00,63.11,63.15,63.08,63.15,6000.0,63.11,63.15,63.08,63.15,6000.0
2016-08-22 12:50:00,63.14,63.14,63.06,63.09,7449.0,63.14,63.14,63.06,63.09,7449.0
2016-08-22 12:55:00,63.09,63.09,63.01,63.05,3300.0,63.09,63.09,63.01,63.05,3300.0
2016-08-22 13:00:00,63.03,63.1,63.02,63.08,8308.0,63.03,63.1,63.02,63.08,8308.0
2016-08-22 13:05:00,63.08,63.12,63.07,63.09,4229.0,63.08,63.12,63.07,63.09,4229.0
2016-08-22 13:10:00,63.09,63.11,63.08,63.11,2800.0,63.09,63.11,63.08,63.11,2800.0
2016-08-22 13:15:00,63.12,63.17,63.12,63.16,8071.0,63.12,63.17,63.12,63.16,8071.0
2016-08-22 13:20:00,63.17,63.2,63.04,63.05,23118.0,63.17,63.2,63.04,63.05,23118.0
2016-08-22 13:25:00,63.04,63.04,62.94,63.01,8595.0,63.04,63.04,62.94,63.01,8595.0
2016-08-22 13:30:00,63.01,63.02,62.98,62.99,3000.0,63.01,63.02,62.98,62.99,3000.0
2016-08-22 13:35:00,63.01,63.01,62.98,62.98,4000.0,63.01,63.01,62.98,62.98,4000.0
2016-08-22 13:40:00,62.99,63.08,62.99,63.07,6263.0,62.99,63.08,62.99,63.07,6263.0
2016-08-22 13:45:00,63.08,63.2,63.08,63.18,5000.0,63.08,63.2,63.08,63.18,5000.0
2016-08-22 13:50:00,63.18,63.2,63.15,63.17,5200.0,63.18,63.2,63.15,63.17,5200.0
2016-08-22 13:55:00,63.2,63.23,63.16,63.16,6705.0,63.2,63.23,63.16,63.16,6705.0
2016-08-22 14:00:00,63.17,63.28,63.17,63.28,9846.0,63.17,63.28,63.17,63.28,9846.0
2016-08-22 14:05:00,63.29,63.29,63.23,63.24,3600.0,63.29,63.29,63.23,63.24,3600.0
2016-08-22 14:10:00,63.24,63.28,63.22,63.28,14211.0,63.24,63.28,63.22,63.28,14211.0
2016-08-22 14:15:00,63.3,63.3,63.19,63.19,5000.0,63.3,63.3,63.19,63.19,5000.0
2016-08-22 14:20:00,63.19,63.27,63.19,63.25,5409.0,63.19,63.27,63.19,63.25,5409.0
2016-08-22 14:25:00,63.26,63.27,63.13,63.13,14515.0,63.26,63.27,63.13,63.13,14515.0
2016-08-22 14:30:00,63.13,63.19,63.12,63.19,9485.0,63.13,63.19,63.12,63.19,9485.0
2016-08-22 14:35:00,63.19,63.19,63.14,63.19,6421.0,63.19,63.19,63.14,63.19,6421.0
2016-08-22 14:40:00,63.2,63.26,63.2,63.25,3208.0,63.2,63.26,63.2,63.25,3208.0
2016-08-22 14:45:00,63.25,63.25,63.18,63.22,5406.0,63.25,63.25,63.18,63.22,5406.0
2016-08-22 14:50:00,63.23,63.25,63.19,63.23,5800.0,63.23,63.25,63.19,63.23,5800.0
2016-08-22 14:55:00,63.24,63.24,63.16,63.2,5900.0,63.24,63.24,63.16,63.2,5900.0
2016-08-22 15:00:00,63.2,63.26,63.2,63.25,6488.0,63.2,63.26,63.2,63.25,6488.0
2016-08-22 15:05:00,63.24,63.27,63.21,63.27,11026.0,63.24,63.27,63.21,63.27,11026.0
2016-08-22 15:10:00,63.26,63.32,63.26,63.29,6100.0,63.26,63.32,63.26,63.29,6100.0
2016-08-22 15:15:00,63.29,63.29,63.22,63.24,6800.0,63.29,63.29,63.22,63.24,6800.0
2016-08-22 15:20:00,63.24,63.28,63.23,63.28,8900.0,63.24,63.28,63.23,63.28,8900.0
2016-08-22 15:25:00,63.27,63.28,63.25,63.27,9307.0,63.27,63.28,63.25,63.27,9307.0
2016-08-22 15:30:00,63.26,63.31,63.26,63.3,13018.0,63.26,63.31,63.26,63.3,13018.0
2016-08-22 15:35:00,63.3,63.31,63.24,63.24,8974.0,63.3,63.31,63.24,63.24,8974.0
2016-08-22 15:40:00,63.25,63.34,63.24,63.29,15249.0,63.25,63.34,63.24,63.29,15249.0
2016-08-22 15:45:00,63.29,63.31,63.24,63.3,17386.0,63.29,63.31,63.24,63.3,17386.0
2016-08-22 15:50:00,63.3,63.31,63.26,63.31,33224.0,63.3,63.31,63.26,63.31,33224.0
2016-08-22 15:55:00,63.31,63.34,63.25,63.29,144746.0,63.31,63.34,63.25,63.29,144746.0
2016-08-23 09:30:00,63.62,63.64,63.32,63.64,21604.0,63.62,63.64,63.32,63.64,21604.0
2016-08-23 09:35:00,63.66,63.97,63.5,63.84,38533.0,63.66,63.97,63.5,63.84,38533.0
2016-08-23 09:40:00,63.87,63.92,63.61,63.7,11754.0,63.87,63.92,63.61,63.7,11754.0
2016-08-23 09:45:00,63.73,63.88,63.72,63.84,31165.0,63.73,63.88,63.72,63.84,31165.0
2016-08-23 09:50:00,63.84,63.94,63.84,63.89,12803.0,63.84,63.94,63.84,63.89,12803.0
2016-08-23 09:55:00,63.92,63.95,63.72,63.82,7750.0,63.92,63.95,63.72,63.82,7750.0
2016-08-23 10:00:00,63.83,63.98,63.79,63.95,10031.0,63.83,63.98,63.79,63.95,10031.0
2016-08-23 10:05:00,63.97,63.98,63.85,63.95,11477.0,63.97,63.98,63.85,63.95,11477.0
2016-08-23 10:10:00,63.96,64.0,63.9,63.99,7819.0,63.96,64.0,63.9,63.99,7819.0
2016-08-23 10:15:00,63.97,63.99,63.9,63.9,9232.0,63.97,63.99,63.9,63.9,9232.0
2016-08-23 10:20:00,63.89,63.91,63.8,63.86,14384.0,63.89,63.91,63.8,63.86,14384.0
2016-08-23 10:25:00,63.83,63.86,63.78,63.78,6600.0,63.83,63.86,63.78,63.78,6600.0
2016-08-23 10:30:00,63.79,63.8,63.71,63.74,7360.0,63.79,63.8,63.71,63.74,7360.0
2016-08-23 10:35:00,63.73,63.73,63.64,63.68,12443.0,63.73,63.73,63.64,63.68,12443.0
2016-08-23 10:40:00,63.67,63.77,63.66,63.75,42937.0,63.67,63.77,63.66,63.75,42937.0
2016-08-23 10:45:00,63.77,63.86,63.77,63.84,9526.0,63.77,63.86,63.77,63.84,9526.0
2016-08-23 10:50:00,63.84,63.84,63.76,63.76,7700.0,63.84,63.84,63.76,63.76,7700.0
2016-08-23 10:55:00,63.77,63.82,63.73,63.73,13929.0,63.77,63.82,63.73,63.73,13929.0
2016-08-23 11:00:00,63.72,63.73,63.64,63.64,21317.0,63.72,63.73,63.64,63.64,21317.0
2016-08-23 11:05:00,63.63,63.65,63.57,63.65,5700.0,63.63,63.65,63.57,63.65,5700.0
2016-08-23 11:10:00,63.64,63.72,63.63,63.68,4127.0,63.64,63.72,63.63,63.68,4127.0
2016-08-23 11:15:00,63.69,63.74,63.65,63.73,5010.0,63.69,63.74,63.65,63.73,5010.0
2016-08-23 11:20:00,63.72,63.72,63.7,63.7,3116.0,63.72,63.72,63.7,63.7,3116.0
2016-08-23 11:25:00,63.7,63.73,63.65,63.71,6629.0,63.7,63.73,63.65,63.71,6629.0
2016-08-23 11:30:00,63.71,63.74,63.69,63.74,8376.0,63.71,63.74,63.69,63.74,8376.0
2016-08-23 11:35:00,63.73,63.73,63.69,63.71,4000.0,63.73,63.73,63.69,63.71,4000.0
2016-08-23 11:40:00,63.71,63.73,63.7,63.73,10580.0,63.71,63.73,63.7,63.73,10580.0
2016-08-23 11:45:00,63.73,63.75,63.71,63.71,10186.0,63.73,63.75,63.71,63.71,10186.0
2016-08-23 11:50:00,63.72,63.72,63.6,63.61,15380.0,63.72,63.72,63.6,63.61,15380.0
2016-08-23 11:55:00,63.62,63.66,63.59,63.61,15527.0,63.62,63.66,63.59,63.61,15527.0
2016-08-23 12:00:00,63.59,63.59,63.49,63.51,9400.0,63.59,63.59,63.49,63.51,9400.0
2016-08-23 12:05:00,63.52,63.56,63.51,63.52,3400.0,63.52,63.56,63.51,63.52,3400.0
2016-08-23 12:10:00,63.5,63.56,63.48,63.55,6800.0,63.5,63.56,63.48,63.55,6800.0
2016-08-23 12:15:00,63.55,63.56,63.53,63.55,5320.0,63.55,63.56,63.53,63.55,5320.0
2016-08-23 12:20:00,63.56,63.56,63.5,63.5,13531.0,63.56,63.56,63.5,63.5,13531.0
2016-08-23 12:25:00,63.5,63.56,63.48,63.5,40160.0,63.5,63.56,63.48,63.5,40160.0
2016-08-23 12:30:00,63.5,63.55,63.5,63.54,3418.0,63.5,63.55,63.5,63.54,3418.0
2016-08-23 12:35:00,63.54,63.56,63.52,63.53,12100.0,63.54,63.56,63.52,63.53,12100.0
2016-08-23 12:40:00,63.53,63.55,63.47,63.48,4057.0,63.53,63.55,63.47,63.48,4057.0
2016-08-23 12:45:00,63.48,63.5,63.47,63.49,5300.0,63.48,63.5,63.47,63.49,5300.0
2016-08-23 12:50:00,63.47,63.5,63.37,63.38,8795.0,63.47,63.5,63.37,63.38,8795.0
2016-08-23 12:55:00,63.37,63.43,63.34,63.43,18383.0,63.37,63.43,63.34,63.43,18383.0
2016-08-23 13:00:00,63.44,63.44,63.37,63.43,9775.0,63.44,63.44,63.37,63.43,9775.0
2016-08-23 13:05:00,63.42,63.45,63.42,63.45,3900.0,63.42,63.45,63.42,63.45,3900.0
2016-08-23 13:10:00,63.45,63.45,63.41,63.45,4242.0,63.45,63.45,63.41,63.45,4242.0
2016-08-23 13:15:00,63.45,63.48,63.43,63.48,6100.0,63.45,63.48,63.43,63.48,6100.0
2016-08-23 13:20:00,63.49,63.57,63.49,63.54,9124.0,63.49,63.57,63.49,63.54,9124.0
2016-08-23 13:25:00,63.53,63.58,63.49,63.54,15848.0,63.53,63.58,63.49,63.54,15848.0
2016-08-23 13:30:00,63.54,63.56,63.49,63.55,20125.0,63.54,63.56,63.49,63.55,20125.0
2016-08-23 13:35:00,63.55,63.55,63.47,63.47,19273.0,63.55,63.55,63.47,63.47,19273.0
2016-08-23 13:40:00,63.49,63.55,63.48,63.51,11125.0,63.49,63.55,63.48,63.51,11125.0
2016-08-23 13:45:00,63.51,63.57,63.48,63.53,24608.0,63.51,63.57,63.48,63.53,24608.0
2016-08-23 13:50:00,63.52,63.54,63.49,63.5,33328.0,63.52,63.54,63.49,63.5,33328.0
2016-08-23 13:55:00,63.5,63.51,63.48,63.5,17398.0,63.5,63.51,63.48,63.5,17398.0
2016-08-23 14:00:00,63.51,63.51,63.42,63.5,13089.0,63.51,63.51,63.42,63.5,13089.0
2016-08-23 14:05:00,63.5,63.51,63.47,63.5,41852.0,63.5,63.51,63.47,63.5,41852.0
2016-08-23 14:10:00,63.5,63.51,63.47,63.48,8439.0,63.5,63.51,63.47,63.48,8439.0
2016-08-23 14:15:00,63.47,63.51,63.47,63.5,8727.0,63.47,63.51,63.47,63.5,8727.0
2016-08-23 14:20:00,63.5,63.53,63.5,63.51,8238.0,63.5,63.53,63.5,63.51,8238.0
2016-08-23 14:25:00,63.5,63.54,63.49,63.52,25519.0,63.5,63.54,63.49,63.52,25519.0
2016-08-23 14:30:00,63.51,63.53,63.5,63.51,23195.0,63.51,63.53,63.5,63.51,23195.0
2016-08-23 14:35:00,63.51,63.52,63.5,63.51,8916.0,63.51,63.52,63.5,63.51,8916.0
2016-08-23 14:40:00,63.52,63.53,63.45,63.45,14725.0,63.52,63.53,63.45,63.45,14725.0
2016-08-23 14:45:00,63.44,63.51,63.44,63.5,7591.0,63.44,63.51,63.44,63.5,7591.0
2016-08-23 14:50:00,63.51,63.51,63.47,63.5,6867.0,63.51,63.51,63.47,63.5,6867.0
2016-08-23 14:55:00,63.5,63.53,63.49,63.52,28800.0,63.5,63.53,63.49,63.52,28800.0
2016-08-23 15:00:00,63.51,63.53,63.49,63.5,13868.0,63.51,63.53,63.49,63.5,13868.0
2016-08-23 15:05:00,63.49,63.49,63.45,63.47,14592.0,63.49,63.49,63.45,63.47,14592.0
2016-08-23 15:10:00,63.47,63.54,63.47,63.52,13837.0,63.47,63.54,63.47,63.52,13837.0
2016-08-23 15:15:00,63.52,63.53,63.5,63.5,13760.0,63.52,63.53,63.5,63.5,13760.0
2016-08-23 15:20:00,63.49,63.49,63.44,63.44,24348.0,63.49,63.49,63.44,63.44,24348.0
2016-08-23 15:25:00,63.45,63.46,63.42,63.46,16844.0,63.45,63.46,63.42,63.46,16844.0
2016-08-23 15:30:00,63.45,63.46,63.43,63.45,24425.0,63.45,63.46,63.43,63.45,24425.0
2016-08-23 15:35:00,63.45,63.52,63.45,63.49,58580.0,63.45,63.52,63.45,63.49,58580.0
2016-08-23 15:40:00,63.49,63.52,63.48,63.5,16012.0,63.49,63.52,63.48,63.5,16012.0
2016-08-23 15:45:00,63.49,63.5,63.47,63.5,19531.0,63.49,63.5,63.47,63.5,19531.0
2016-08-23 15:50:00,63.49,63.5,63.48,63.48,32173.0,63.49,63.5,63.48,63.48,32173.0
2016-08-23 15:55:00,63.48,63.52,63.45,63.46,86649.0,63.48,63.52,63.45,63.46,86649.0
2016-08-24 09:30:00,63.31,63.75,63.17,63.75,19514.0,63.31,63.75,63.17,63.75,19514.0
2016-08-24 09:35:00,63.75,63.79,63.54,63.62,15904.0,63.75,63.79,63.54,63.62,15904.0
2016-08-24 09:40:00,63.62,63.68,63.33,63.34,37114.0,63.62,63.68,63.33,63.34,37114.0
2016-08-24 09:45:00,63.37,63.5,63.35,63.35,10770.0,63.37,63.5,63.35,63.35,10770.0
2016-08-24 09:50:00,63.35,63.59,63.34,63.59,9336.0,63.35,63.59,63.34,63.59,9336.0
2016-08-24 09:55:00,63.62,63.66,63.43,63.48,8704.0,63.62,63.66,63.43,63.48,8704.0
2016-08-24 10:00:00,63.49,63.57,63.48,63.52,10390.0,63.49,63.57,63.48,63.52,10390.0
2016-08-24 10:05:00,63.52,63.61,63.49,63.57,7638.0,63.52,63.61,63.49,63.57,7638.0
2016-08-24 10:10:00,63.57,63.6,63.5,63.52,10221.0,63.57,63.6,63.5,63.52,10221.0
2016-08-24 10:15:00,63.52,63.55,63.39,63.41,9948.0,63.52,63.55,63.39,63.41,9948.0
2016-08-24 10:20:00,63.4,63.41,63.28,63.36,16160.0,63.4,63.41,63.28,63.36,16160.0
2016-08-24 10:25:00,63.35,63.37,63.32,63.35,16838.0,63.35,63.37,63.32,63.35,16838.0
2016-08-24 10:30:00,63.34,63.35,63.3,63.34,20653.0,63.34,63.35,63.3,63.34,20653.0
2016-08-24 10:35:00,63.34,63.38,63.29,63.32,32495.0,63.34,63.38,63.29,63.32,32495.0
2016-08-24 10:40:00,63.32,63.45,63.27,63.44,24078.0,63.32,63.45,63.27,63.44,24078.0
2016-08-24 10:45:00,63.43,63.43,63.27,63.35,16718.0,63.43,63.43,63.27,63.35,16718.0
2016-08-24 10:50:00,63.36,63.43,63.36,63.4,9500.0,63.36,63.43,63.36,63.4,9500.0
2016-08-24 10:55:00,63.39,63.51,63.39,63.46,12214.0,63.39,63.51,63.39,63.46,12214.0
2016-08-24 11:00:00,63.47,63.49,63.46,63.48,7333.0,63.47,63.49,63.46,63.48,7333.0
2016-08-24 11:05:00,63.49,63.53,63.49,63.53,10700.0,63.49,63.53,63.49,63.53,10700.0
2016-08-24 11:10:00,63.52,63.55,63.45,63.5,34460.0,63.52,63.55,63.45,63.5,34460.0
2016-08-24 11:15:00,63.5,63.5,63.39,63.41,11010.0,63.5,63.5,63.39,63.41,11010.0
2016-08-24 11:20:00,63.41,63.47,63.37,63.42,15659.0,63.41,63.47,63.37,63.42,15659.0
2016-08-24 11:25:00,63.42,63.51,63.39,63.51,8841.0,63.42,63.51,63.39,63.51,8841.0
2016-08-24 11:30:00,63.5,63.5,63.37,63.38,7673.0,63.5,63.5,63.37,63.38,7673.0
2016-08-24 11:35:00,63.38,63.41,63.34,63.37,7961.0,63.38,63.41,63.34,63.37,7961.0
2016-08-24 11:40:00,63.36,63.37,63.31,63.32,5100.0,63.36,63.37,63.31,63.32,5100.0
2016-08-24 11:45:00,63.31,63.35,63.3,63.34,8938.0,63.31,63.35,63.3,63.34,8938.0
2016-08-24 11:50:00,63.35,63.37,63.31,63.31,6192.0,63.35,63.37,63.31,63.31,6192.0
2016-08-24 11:55:00,63.32,63.32,63.26,63.31,6500.0,63.32,63.32,63.26,63.31,6500.0
2016-08-24 12:00:00,63.31,63.33,63.27,63.28,8324.0,63.31,63.33,63.27,63.28,8324.0
2016-08-24 12:05:00,63.28,63.39,63.28,63.35,6500.0,63.28,63.39,63.28,63.35,6500.0
2016-08-24 12:10:00,63.34,63.38,63.34,63.37,33697.0,63.34,63.38,63.34,63.37,33697.0
2016-08-24 12:15:00,63.38,63.42,63.38,63.4,7400.0,63.38,63.42,63.38,63.4,7400.0
2016-08-24 12:20:00,63.4,63.4,63.34,63.35,3534.0,63.4,63.4,63.34,63.35,3534.0
2016-08-24 12:25:00,63.34,63.38,63.33,63.34,5182.0,63.34,63.38,63.33,63.34,5182.0
2016-08-24 12:30:00,63.36,63.36,63.32,63.34,3500.0,63.36,63.36,63.32,63.34,3500.0
2016-08-24 12:35:00,63.33,63.36,63.33,63.35,4694.0,63.33,63.36,63.33,63.35,4694.0
2016-08-24 12:40:00,63.34,63.39,63.31,63.38,4672.0,63.34,63.39,63.31,63.38,4672.0
2016-08-24 12:45:00,63.37,63.4,63.37,63.37,3800.0,63.37,63.4,63.37,63.37,3800.0
2016-08-24 12:50:00,63.37,63.42,63.36,63.4,5987.0,63.37,63.42,63.36,63.4,5987.0
2016-08-24 12:55:00,63.4,63.41,63.36,63.37,2950.0,63.4,63.41,63.36,63.37,2950.0
2016-08-24 13:00:00,63.35,63.42,63.32,63.41,8472.0,63.35,63.42,63.32,63.41,8472.0
2016-08-24 13:05:00,63.41,63.5,63.39,63.48,8500.0,63.41,63.5,63.39,63.48,8500.0
2016-08-24 13:10:00,63.48,63.48,63.37,63.39,4200.0,63.48,63.48,63.37,63.39,4200.0
2016-08-24 13:15:00,63.4,63.43,63.33,63.34,34800.0,63.4,63.43,63.33,63.34,34800.0
2016-08-24 13:20:00,63.33,63.37,63.32,63.35,6452.0,63.33,63.37,63.32,63.35,6452.0
2016-08-24 13:25:00,63.36,63.41,63.36,63.41,8105.0,63.36,63.41,63.36,63.41,8105.0
2016-08-24 13:30:00,63.41,63.43,63.39,63.39,9969.0,63.41,63.43,63.39,63.39,9969.0
2016-08-24 13:35:00,63.38,63.38,63.32,63.32,7461.0,63.38,63.38,63.32,63.32,7461.0
2016-08-24 13:40:00,63.32,63.39,63.32,63.37,4302.0,63.32,63.39,63.32,63.37,4302.0
2016-08-24 13:45:00,63.36,63.43,63.35,63.43,5575.0,63.36,63.43,63.35,63.43,5575.0
2016-08-24 13:50:00,63.43,63.44,63.33,63.36,13434.0,63.43,63.44,63.33,63.36,13434.0
2016-08-24 13:55:00,63.36,63.4,63.35,63.36,6637.0,63.36,63.4,63.35,63.36,6637.0
2016-08-24 14:00:00,63.35,63.35,63.19,63.2,7100.0,63.35,63.35,63.19,63.2,7100.0
2016-08-24 14:05:00,63.2,63.22,63.15,63.2,7134.0,63.2,63.22,63.15,63.2,7134.0
2016-08-24 14:10:00,63.2,63.27,63.16,63.26,6261.0,63.2,63.27,63.16,63.26,6261.0
2016-08-24 14:15:00,63.26,63.28,63.2,63.26,6400.0,63.26,63.28,63.2,63.26,6400.0
2016-08-24 14:20:00,63.25,63.27,63.13,63.13,8100.0,63.25,63.27,63.13,63.13,8100.0
2016-08-24 14:25:00,63.12,63.22,63.11,63.21,9400.0,63.12,63.22,63.11,63.21,9400.0
2016-08-24 14:30:00,63.22,63.22,63.14,63.2,11488.0,63.22,63.22,63.14,63.2,11488.0
2016-08-24 14:35:00,63.2,63.26,63.2,63.26,15746.0,63.2,63.26,63.2,63.26,15746.0
2016-08-24 14:40:00,63.27,63.32,63.25,63.32,9595.0,63.27,63.32,63.25,63.32,9595.0
2016-08-24 14:45:00,63.31,63.32,63.24,63.24,16661.0,63.31,63.32,63.24,63.24,16661.0
2016-08-24 14:50:00,63.22,63.28,63.19,63.28,10405.0,63.22,63.28,63.19,63.28,10405.0
2016-08-24 14:55:00,63.28,63.29,63.25,63.29,9400.0,63.28,63.29,63.25,63.29,9400.0
2016-08-24 15:00:00,63.28,63.28,63.22,63.23,10164.0,63.28,63.28,63.22,63.23,10164.0
2016-08-24 15:05:00,63.22,63.23,63.06,63.06,15722.0,63.22,63.23,63.06,63.06,15722.0
2016-08-24 15:10:00,63.06,63.11,62.99,63.03,19612.0,63.06,63.11,62.99,63.03,19612.0
2016-08-24 15:15:00,63.02,63.07,62.99,63.05,16328.0,63.02,63.07,62.99,63.05,16328.0
2016-08-24 15:20:00,63.04,63.1,63.01,63.05,15186.0,63.04,63.1,63.01,63.05,15186.0
2016-08-24 15:25:00,63.06,63.07,63.03,63.03,19500.0,63.06,63.07,63.03,63.03,19500.0
2016-08-24 15:30:00,63.03,63.11,63.03,63.11,30288.0,63.03,63.11,63.03,63.11,30288.0
2016-08-24 15:35:00,63.1,63.11,62.98,63.0,25498.0,63.1,63.11,62.98,63.0,25498.0
2016-08-24 15:40:00,63.0,63.04,62.96,63.01,27646.0,63.0,63.04,62.96,63.01,27646.0
2016-08-24 15:45:00,63.01,63.07,62.96,63.05,46651.0,63.01,63.07,62.96,63.05,46651.0
2016-08-24 15:50:00,63.03,63.08,63.03,63.08,41762.0,63.03,63.08,63.03,63.08,41762.0
2016-08-24 15:55:00,63.08,63.19,63.07,63.18,115371.0,63.08,63.19,63.07,63.18,115371.0
2016-08-25 09:30:00,63.21,63.35,63.1,63.1,19964.0,63.21,63.35,63.1,63.1,19964.0
2016-08-25 09:35:00,63.06,63.38,63.0,63.3,15000.0,63.06,63.38,63.0,63.3,15000.0
2016-08-25 09:40:00,63.35,63.41,63.18,63.36,68182.0,63.35,63.41,63.18,63.36,68182.0
2016-08-25 09:45:00,63.41,63.41,63.24,63.37,13990.0,63.41,63.41,63.24,63.37,13990.0
2016-08-25 09:50:00,63.39,63.39,63.1,63.19,21124.0,63.39,63.39,63.1,63.19,21124.0
2016-08-25 09:55:00,63.22,63.45,63.21,63.25,9560.0,63.22,63.45,63.21,63.25,9560.0
2016-08-25 10:00:00,63.27,63.48,63.23,63.42,97696.0,63.27,63.48,63.23,63.42,97696.0
2016-08-25 10:05:00,63.42,63.64,63.39,63.5,25823.0,63.42,63.64,63.39,63.5,25823.0
2016-08-25 10:10:00,63.51,63.72,63.47,63.72,18713.0,63.51,63.72,63.47,63.72,18713.0
2016-08-25 10:15:00,63.72,63.76,63.61,63.67,61048.0,63.72,63.76,63.61,63.67,61048.0
2016-08-25 10:20:00,63.67,63.87,63.6,63.83,21461.0,63.67,63.87,63.6,63.83,21461.0
2016-08-25 10:25:00,63.83,63.84,63.68,63.73,24859.0,63.83,63.84,63.68,63.73,24859.0
2016-08-25 10:30:00,63.73,63.75,63.65,63.66,45234.0,63.73,63.75,63.65,63.66,45234.0
2016-08-25 10:35:00,63.64,63.71,63.57,63.66,16643.0,63.64,63.71,63.57,63.66,16643.0
2016-08-25 10:40:00,63.63,63.78,63.61,63.77,20686.0,63.63,63.78,63.61,63.77,20686.0
2016-08-25 10:45:00,63.77,63.8,63.63,63.72,13824.0,63.77,63.8,63.63,63.72,13824.0
2016-08-25 10:50:00,63.73,63.8,63.63,63.72,13440.0,63.73,63.8,63.63,63.72,13440.0
2016-08-25 10:55:00,63.73,63.83,63.73,63.83,12151.0,63.73,63.83,63.73,63.83,12151.0
2016-08-25 11:00:00,63.83,63.9,63.82,63.86,19410.0,63.83,63.9,63.82,63.86,19410.0
2016-08-25 11:05:00,63.85,63.86,63.76,63.86,42179.0,63.85,63.86,63.76,63.86,42179.0
2016-08-25 11:10:00,63.85,63.92,63.78,63.8,17879.0,63.85,63.92,63.78,63.8,17879.0
2016-08-25 11:15:00,63.79,63.85,63.79,63.84,16200.0,63.79,63.85,63.79,63.84,16200.0
2016-08-25 11:20:00,63.84,63.86,63.77,63.8,14760.0,63.84,63.86,63.77,63.8,14760.0
2016-08-25 11:25:00,63.79,63.84,63.77,63.81,13349.0,63.79,63.84,63.77,63.81,13349.0
2016-08-25 11:30:00,63.81,63.85,63.75,63.75,23718.0,63.81,63.85,63.75,63.75,23718.0
2016-08-25 11:35:00,63.76,63.85,63.75,63.78,14200.0,63.76,63.85,63.75,63.78,14200.0
2016-08-25 11:40:00,63.77,63.78,63.72,63.76,14284.0,63.77,63.78,63.72,63.76,14284.0
2016-08-25 11:45:00,63.76,63.82,63.75,63.75,9599.0,63.76,63.82,63.75,63.75,9599.0
2016-08-25 11:50:00,63.76,63.8,63.74,63.74,17870.0,63.76,63.8,63.74,63.74,17870.0
2016-08-25 11:55:00,63.72,63.76,63.71,63.76,13646.0,63.72,63.76,63.71,63.76,13646.0
2016-08-25 12:00:00,63.76,63.76,63.69,63.7,23202.0,63.76,63.76,63.69,63.7,23202.0
2016-08-25 12:05:00,63.7,63.79,63.7,63.78,25566.0,63.7,63.79,63.7,63.78,25566.0
2016-08-25 12:10:00,63.78,63.78,63.72,63.73,13800.0,63.78,63.78,63.72,63.73,13800.0
2016-08-25 12:15:00,63.72,63.8,63.72,63.78,25247.0,63.72,63.8,63.72,63.78,25247.0
2016-08-25 12:20:00,63.77,63.77,63.68,63.72,14894.0,63.77,63.77,63.68,63.72,14894.0
2016-08-25 12:25:00,63.72,63.74,63.66,63.74,20509.0,63.72,63.74,63.66,63.74,20509.0
2016-08-25 12:30:00,63.74,63.75,63.69,63.71,34954.0,63.74,63.75,63.69,63.71,34954.0
2016-08-25 12:35:00,63.71,63.75,63.71,63.75,20241.0,63.71,63.75,63.71,63.75,20241.0
2016-08-25 12:40:00,63.75,63.78,63.71,63.72,44296.0,63.75,63.78,63.71,63.72,44296.0
2016-08-25 12:45:00,63.72,63.75,63.69,63.72,35150.0,63.72,63.75,63.69,63.72,35150.0
2016-08-25 12:50:00,63.72,63.73,63.68,63.73,18155.0,63.72,63.73,63.68,63.73,18155.0
2016-08-25 12:55:00,63.73,63.73,63.64,63.71,17540.0,63.73,63.73,63.64,63.71,17540.0
2016-08-25 13:00:00,63.7,63.74,63.7,63.71,13284.0,63.7,63.74,63.7,63.71,13284.0
2016-08-25 13:05:00,63.71,63.75,63.68,63.68,19871.0,63.71,63.75,63.68,63.68,19871.0
2016-08-25 13:10:00,63.68,63.73,63.68,63.68,15006.0,63.68,63.73,63.68,63.68,15006.0
2016-08-25 13:15:00,63.68,63.75,63.68,63.72,19629.0,63.68,63.75,63.68,63.72,19629.0
2016-08-25 13:20:00,63.72,63.75,63.7,63.7,18158.0,63.72,63.75,63.7,63.7,18158.0
2016-08-25 13:25:00,63.7,63.76,63.7,63.74,34383.0,63.7,63.76,63.7,63.74,34383.0
2016-08-25 13:30:00,63.74,63.75,63.67,63.71,36464.0,63.74,63.75,63.67,63.71,36464.0
2016-08-25 13:35:00,63.71,63.73,63.55,63.55,27673.0,63.71,63.73,63.55,63.55,27673.0
2016-08-25 13:40:00,63.55,63.67,63.52,63.65,20197.0,63.55,63.67,63.52,63.65,20197.0
2016-08-25 13:45:00,63.64,63.67,63.55,63.56,19869.0,63.64,63.67,63.55,63.56,19869.0
2016-08-25 13:50:00,63.55,63.7,63.55,63.62,58226.0,63.55,63.7,63.55,63.62,58226.0
2016-08-25 13:55:00,63.62,63.67,63.57,63.58,31413.0,63.62,63.67,63.57,63.58,31413.0
2016-08-25 14:00:00,63.58,63.62,63.54,63.57,20726.0,63.58,63.62,63.54,63.57,20726.0
2016-08-25 14:05:00,63.57,63.57,63.42,63.49,21789.0,63.57,63.57,63.42,63.49,21789.0
2016-08-25 14:10:00,63.5,63.52,63.43,63.45,21335.0,63.5,63.52,63.43,63.45,21335.0
2016-08-25 14:15:00,63.44,63.53,63.43,63.52,19651.0,63.44,63.53,63.43,63.52,19651.0
2016-08-25 14:20:00,63.54,63.54,63.43,63.45,20799.0,63.54,63.54,63.43,63.45,20799.0
2016-08-25 14:25:00,63.44,63.62,63.44,63.62,37657.0,63.44,63.62,63.44,63.62,37657.0
2016-08-25 14:30:00,63.62,63.77,63.61,63.65,27881.0,63.62,63.77,63.61,63.65,27881.0
2016-08-25 14:35:00,63.64,63.69,63.6,63.65,18102.0,63.64,63.69,63.6,63.65,18102.0
2016-08-25 14:40:00,63.67,63.69,63.61,63.64,61144.0,63.67,63.69,63.61,63.64,61144.0
2016-08-25 14:45:00,63.63,63.63,63.48,63.58,53672.0,63.63,63.63,63.48,63.58,53672.0
2016-08-25 14:50:00,63.59,63.71,63.59,63.64,18962.0,63.59,63.71,63.59,63.64,18962.0
2016-08-25 14:55:00,63.64,63.68,63.55,63.58,18628.0,63.64,63.68,63.55,63.58,18628.0
2016-08-25 15:00:00,63.58,63.59,63.45,63.47,19580.0,63.58,63.59,63.45,63.47,19580.0
2016-08-25 15:05:00,63.47,63.58,63.45,63.58,20943.0,63.47,63.58,63.45,63.58,20943.0
2016-08-25 15:10:00,63.58,63.61,63.47,63.47,26932.0,63.58,63.61,63.47,63.47,26932.0
2016-08-25 15:15:00,63.47,63.48,63.4,63.46,33757.0,63.47,63.48,63.4,63.46,33757.0
2016-08-25 15:20:00,63.46,63.66,63.45,63.66,51611.0,63.46,63.66,63.45,63.66,51611.0
2016-08-25 15:25:00,63.67,63.67,63.58,63.64,39642.0,63.67,63.67,63.58,63.64,39642.0
2016-08-25 15:30:00,63.64,63.8,63.64,63.77,51155.0,63.64,63.8,63.64,63.77,51155.0
2016-08-25 15:35:00,63.76,63.81,63.74,63.78,58504.0,63.76,63.81,63.74,63.78,58504.0
2016-08-25 15:40:00,63.78,63.8,63.69,63.79,52014.0,63.78,63.8,63.69,63.79,52014.0
2016-08-25 15:45:00,63.78,63.85,63.72,63.78,60264.0,63.78,63.85,63.72,63.78,60264.0
2016-08-25 15:50:00,63.77,63.8,63.68,63.77,125525.0,63.77,63.8,63.68,63.77,125525.0
2016-08-25 15:55:00,63.77,63.8,63.58,63.71,217560.0,63.77,63.8,63.58,63.71,217560.0
2016-08-26 09:30:00,66.0,66.93,65.06,66.09,423514.0,66.0,66.93,65.06,66.09,423514.0
2016-08-26 09:35:00,65.95,66.85,65.9,66.24,254865.0,65.95,66.85,65.9,66.24,254865.0
2016-08-26 09:40:00,66.28,67.18,66.12,66.73,288202.0,66.28,67.18,66.12,66.73,288202.0
2016-08-26 09:45:00,66.75,66.91,65.88,66.06,170587.0,66.75,66.91,65.88,66.06,170587.0
2016-08-26 09:50:00,66.05,66.42,65.93,66.16,138721.0,66.05,66.42,65.93,66.16,138721.0
2016-08-26 09:55:00,66.16,66.46,66.04,66.04,114933.0,66.16,66.46,66.04,66.04,114933.0
2016-08-26 10:00:00,66.09,66.71,65.8,66.67,148637.0,66.09,66.71,65.8,66.67,148637.0
2016-08-26 10:05:00,66.67,66.78,66.41,66.48,100176.0,66.67,66.78,66.41,66.48,100176.0
2016-08-26 10:10:00,66.5,66.93,66.48,66.86,84131.0,66.5,66.93,66.48,66.86,84131.0
2016-08-26 10:15:00,66.89,67.35,66.71,67.26,155490.0,66.89,67.35,66.71,67.26,155490.0
2016-08-26 10:20:00,67.27,67.59,67.03,67.13,136462.0,67.27,67.59,67.03,67.13,136462.0
2016-08-26 10:25:00,67.17,67.3,66.96,67.3,62840.0,67.17,67.3,66.96,67.3,62840.0
2016-08-26 10:30:00,67.3,67.32,66.8,66.84,66001.0,67.3,67.32,66.8,66.84,66001.0
2016-08-26 10:35:00,66.84,67.15,66.71,67.14,66572.0,66.84,67.15,66.71,67.14,66572.0
2016-08-26 10:40:00,67.15,67.2,67.03,67.09,53661.0,67.15,67.2,67.03,67.09,53661.0
2016-08-26 10:45:00,67.08,67.17,66.96,67.17,113219.0,67.08,67.17,66.96,67.17,113219.0
2016-08-26 10:50:00,67.15,67.23,66.92,67.08,44627.0,67.15,67.23,66.92,67.08,44627.0
2016-08-26 10:55:00,67.06,67.1,66.6,66.69,44736.0,67.06,67.1,66.6,66.69,44736.0
2016-08-26 11:00:00,66.73,66.97,66.63,66.86,48982.0,66.73,66.97,66.63,66.86,48982.0
2016-08-26 11:05:00,66.9,67.38,66.9,67.31,40239.0,66.9,67.38,66.9,67.31,40239.0
2016-08-26 11:10:00,67.3,67.54,67.25,67.44,45489.0,67.3,67.54,67.25,67.44,45489.0
2016-08-26 11:15:00,67.44,67.52,67.29,67.3,27518.0,67.44,67.52,67.29,67.3,27518.0
2016-08-26 11:20:00,67.31,67.41,67.13,67.4,40644.0,67.31,67.41,67.13,67.4,40644.0
2016-08-26 11:25:00,67.44,67.74,67.44,67.6,126701.0,67.44,67.74,67.44,67.6,126701.0
2016-08-26 11:30:00,67.62,67.77,67.61,67.76,57796.0,67.62,67.77,67.61,67.76,57796.0
2016-08-26 11:35:00,67.74,67.9,67.65,67.89,60793.0,67.74,67.9,67.65,67.89,60793.0
2016-08-26 11:40:00,67.91,67.91,67.57,67.76,48010.0,67.91,67.91,67.57,67.76,48010.0
2016-08-26 11:45:00,67.79,67.95,67.71,67.88,34300.0,67.79,67.95,67.71,67.88,34300.0
2016-08-26 11:50:00,67.89,67.89,67.59,67.82,39756.0,67.89,67.89,67.59,67.82,39756.0
2016-08-26 11:55:00,67.83,67.94,67.64,67.83,47089.0,67.83,67.94,67.64,67.83,47089.0
2016-08-26 12:00:00,67.82,67.92,67.7,67.92,60764.0,67.82,67.92,67.7,67.92,60764.0
2016-08-26 12:05:00,67.9,67.91,67.72,67.85,42624.0,67.9,67.91,67.72,67.85,42624.0
2016-08-26 12:10:00,67.85,67.86,67.61,67.76,40411.0,67.85,67.86,67.61,67.76,40411.0
2016-08-26 12:15:00,67.73,67.87,67.65,67.85,58250.0,67.73,67.87,67.65,67.85,58250.0
2016-08-26 12:20:00,67.82,67.94,67.81,67.94,22954.0,67.82,67.94,67.81,67.94,22954.0
2016-08-26 12:25:00,67.93,67.93,67.83,67.91,15665.0,67.93,67.93,67.83,67.91,15665.0
2016-08-26 12:30:00,67.9,68.43,67.89,68.38,135701.0,67.9,68.43,67.89,68.38,135701.0
2016-08-26 12:35:00,68.39,68.45,68.26,68.44,36788.0,68.39,68.45,68.26,68.44,36788.0
2016-08-26 12:40:00,68.44,68.46,68.23,68.27,64147.0,68.44,68.46,68.23,68.27,64147.0
2016-08-26 12:45:00,68.28,68.45,68.2,68.38,44998.0,68.28,68.45,68.2,68.38,44998.0
2016-08-26 12:50:00,68.37,68.49,68.2,68.42,49281.0,68.37,68.49,68.2,68.42,49281.0
2016-08-26 12:55:00,68.42,68.61,68.38,68.57,50155.0,68.42,68.61,68.38,68.57,50155.0
2016-08-26 13:00:00,68.57,68.69,68.55,68.67,45382.0,68.57,68.69,68.55,68.67,45382.0
2016-08-26 13:05:00,68.67,68.79,68.66,68.75,56060.0,68.67,68.79,68.66,68.75,56060.0
2016-08-26 13:10:00,68.74,68.78,68.67,68.71,37419.0,68.74,68.78,68.67,68.71,37419.0
2016-08-26 13:15:00,68.72,68.76,68.6,68.63,35673.0,68.72,68.76,68.6,68.63,35673.0
2016-08-26 13:20:00,68.62,68.62,68.29,68.4,73448.0,68.62,68.62,68.29,68.4,73448.0
2016-08-26 13:25:00,68.37,68.69,68.36,68.68,30152.0,68.37,68.69,68.36,68.68,30152.0
2016-08-26 13:30:00,68.69,68.98,68.67,68.91,55063.0,68.69,68.98,68.67,68.91,55063.0
2016-08-26 13:35:00,68.87,68.89,68.64,68.68,28771.0,68.87,68.89,68.64,68.68,28771.0
2016-08-26 13:40:00,68.71,68.88,68.66,68.8,32579.0,68.71,68.88,68.66,68.8,32579.0
2016-08-26 13:45:00,68.81,68.9,68.71,68.74,37475.0,68.81,68.9,68.71,68.74,37475.0
2016-08-26 13:50:00,68.75,68.79,68.67,68.67,27162.0,68.75,68.79,68.67,68.67,27162.0
2016-08-26 13:55:00,68.65,68.72,68.43,68.6,34464.0,68.65,68.72,68.43,68.6,34464.0
2016-08-26 14:00:00,68.56,68.65,68.48,68.64,28985.0,68.56,68.65,68.48,68.64,28985.0
2016-08-26 14:05:00,68.65,68.87,68.65,68.82,48793.0,68.65,68.87,68.65,68.82,48793.0
2016-08-26 14:10:00,68.83,68.94,68.76,68.87,43920.0,68.83,68.94,68.76,68.87,43920.0
2016-08-26 14:15:00,68.89,68.9,68.54,68.62,50503.0,68.89,68.9,68.54,68.62,50503.0
2016-08-26 14:20:00,68.62,68.7,68.52,68.68,76373.0,68.62,68.7,68.52,68.68,76373.0
2016-08-26 14:25:00,68.68,68.71,68.57,68.67,66012.0,68.68,68.71,68.57,68.67,66012.0
2016-08-26 14:30:00,68.67,68.96,68.59,68.95,54133.0,68.67,68.96,68.59,68.95,54133.0
2016-08-26 14:35:00,68.94,69.14,68.81,69.06,71871.0,68.94,69.14,68.81,69.06,71871.0
2016-08-26 14:40:00,69.05,69.21,69.03,69.09,46592.0,69.05,69.21,69.03,69.09,46592.0
2016-08-26 14:45:00,69.09,69.09,68.9,68.91,39797.0,69.09,69.09,68.9,68.91,39797.0
2016-08-26 14:50:00,68.93,69.13,68.81,69.04,48978.0,68.93,69.13,68.81,69.04,48978.0
2016-08-26 14:55:00,69.04,69.11,68.97,69.03,44893.0,69.04,69.11,68.97,69.03,44893.0
2016-08-26 15:00:00,69.03,69.11,68.97,68.98,40775.0,69.03,69.11,68.97,68.98,40775.0
2016-08-26 15:05:00,68.98,69.0,68.88,68.9,41294.0,68.98,69.0,68.88,68.9,41294.0
2016-08-26 15:10:00,68.91,68.91,68.73,68.76,55153.0,68.91,68.91,68.73,68.76,55153.0
2016-08-26 15:15:00,68.75,68.8,68.58,68.63,69828.0,68.75,68.8,68.58,68.63,69828.0
2016-08-26 15:20:00,68.63,68.77,68.53,68.74,44733.0,68.63,68.77,68.53,68.74,44733.0
2016-08-26 15:25:00,68.75,68.87,68.72,68.76,42233.0,68.75,68.87,68.72,68.76,42233.0
2016-08-26 15:30:00,68.76,68.91,68.75,68.83,106120.0,68.76,68.91,68.75,68.83,106120.0
2016-08-26 15:35:00,68.85,68.92,68.81,68.87,59749.0,68.85,68.92,68.81,68.87,59749.0
2016-08-26 15:40:00,68.88,69.12,68.8,68.99,109306.0,68.88,69.12,68.8,68.99,109306.0
2016-08-26 15:45:00,69.01,69.05,68.84,69.01,92357.0,69.01,69.05,68.84,69.01,92357.0
2016-08-26 15:50:00,69.02,69.07,68.94,68.94,128099.0,69.02,69.07,68.94,68.94,128099.0
2016-08-26 15:55:00,68.93,68.95,68.85,68.86,229593.0,68.93,68.95,68.85,68.86,229593.0
2016-08-29 09:30:00,68.76,68.76,68.1,68.26,115404.0,68.76,68.76,68.1,68.26,115404.0
2016-08-29 09:35:00,68.27,68.38,67.86,68.14,79743.0,68.27,68.38,67.86,68.14,79743.0
2016-08-29 09:40:00,68.15,68.89,68.15,68.64,92581.0,68.15,68.89,68.15,68.64,92581.0
2016-08-29 09:45:00,68.67,68.87,68.49,68.67,50465.0,68.67,68.87,68.49,68.67,50465.0
2016-08-29 09:50:00,68.68,68.69,68.33,68.44,40424.0,68.68,68.69,68.33,68.44,40424.0
2016-08-29 09:55:00,68.45,68.45,68.16,68.35,39368.0,68.45,68.45,68.16,68.35,39368.0
2016-08-29 10:00:00,68.34,68.44,68.24,68.35,43423.0,68.34,68.44,68.24,68.35,43423.0
2016-08-29 10:05:00,68.38,68.54,68.35,68.35,46584.0,68.38,68.54,68.35,68.35,46584.0
2016-08-29 10:10:00,68.34,68.48,68.3,68.39,34664.0,68.34,68.48,68.3,68.39,34664.0
2016-08-29 10:15:00,68.39,68.51,68.33,68.44,40140.0,68.39,68.51,68.33,68.44,40140.0
2016-08-29 10:20:00,68.44,68.69,68.44,68.68,48242.0,68.44,68.69,68.44,68.68,48242.0
2016-08-29 10:25:00,68.7,68.76,68.45,68.46,39427.0,68.7,68.76,68.45,68.46,39427.0
2016-08-29 10:30:00,68.45,68.52,68.37,68.44,25561.0,68.45,68.52,68.37,68.44,25561.0
2016-08-29 10:35:00,68.43,68.48,68.23,68.3,34668.0,68.43,68.48,68.23,68.3,34668.0
2016-08-29 10:40:00,68.32,68.37,68.18,68.21,36496.0,68.32,68.37,68.18,68.21,36496.0
2016-08-29 10:45:00,68.22,68.38,68.18,68.19,39361.0,68.22,68.38,68.18,68.19,39361.0
2016-08-29 10:50:00,68.2,68.36,68.15,68.33,35192.0,68.2,68.36,68.15,68.33,35192.0
2016-08-29 10:55:00,68.33,68.4,68.18,68.18,35038.0,68.33,68.4,68.18,68.18,35038.0
2016-08-29 11:00:00,68.19,68.3,68.18,68.3,34724.0,68.19,68.3,68.18,68.3,34724.0
2016-08-29 11:05:00,68.31,68.36,68.2,68.2,36982.0,68.31,68.36,68.2,68.2,36982.0
2016-08-29 11:10:00,68.2,68.28,68.18,68.28,31472.0,68.2,68.28,68.18,68.28,31472.0
2016-08-29 11:15:00,68.28,68.5,68.27,68.36,34807.0,68.28,68.5,68.27,68.36,34807.0
2016-08-29 11:20:00,68.36,68.51,68.35,68.51,32359.0,68.36,68.51,68.35,68.51,32359.0
2016-08-29 11:25:00,68.51,68.54,68.38,68.52,36597.0,68.51,68.54,68.38,68.52,36597.0
2016-08-29 11:30:00,68.53,68.53,68.4,68.47,31970.0,68.53,68.53,68.4,68.47,31970.0
2016-08-29 11:35:00,68.48,68.65,68.48,68.65,26989.0,68.48,68.65,68.48,68.65,26989.0
2016-08-29 11:40:00,68.66,68.76,68.62,68.73,24944.0,68.66,68.76,68.62,68.73,24944.0
2016-08-29 11:45:00,68.73,68.75,68.6,68.6,34243.0,68.73,68.75,68.6,68.6,34243.0
2016-08-29 11:50:00,68.61,68.75,68.6,68.69,30560.0,68.61,68.75,68.6,68.69,30560.0
2016-08-29 11:55:00,68.69,68.71,68.61,68.62,16364.0,68.69,68.71,68.61,68.62,16364.0
2016-08-29 12:00:00,68.62,68.63,68.56,68.59,24408.0,68.62,68.63,68.56,68.59,24408.0
2016-08-29 12:05:00,68.6,68.64,68.49,68.52,35808.0,68.6,68.64,68.49,68.52,35808.0
2016-08-29 12:10:00,68.53,68.53,68.35,68.35,35653.0,68.53,68.53,68.35,68.35,35653.0
2016-08-29 12:15:00,68.35,68.36,68.33,68.34,16950.0,68.35,68.36,68.33,68.34,16950.0
2016-08-29 12:20:00,68.33,68.37,68.22,68.24,33541.0,68.33,68.37,68.22,68.24,33541.0
2016-08-29 12:25:00,68.25,68.25,68.11,68.14,29701.0,68.25,68.25,68.11,68.14,29701.0
2016-08-29 12:30:00,68.15,68.26,68.15,68.17,25520.0,68.15,68.26,68.15,68.17,25520.0
2016-08-29 12:35:00,68.17,68.22,68.15,68.16,23208.0,68.17,68.22,68.15,68.16,23208.0
2016-08-29 12:40:00,68.15,68.16,68.12,68.13,16194.0,68.15,68.16,68.12,68.13,16194.0
2016-08-29 12:45:00,68.12,68.18,68.11,68.14,22205.0,68.12,68.18,68.11,68.14,22205.0
2016-08-29 12:50:00,68.15,68.15,68.09,68.09,11118.0,68.15,68.15,68.09,68.09,11118.0
2016-08-29 12:55:00,68.09,68.16,68.06,68.08,22028.0,68.09,68.16,68.06,68.08,22028.0
2016-08-29 13:00:00,68.08,68.23,68.08,68.19,23118.0,68.08,68.23,68.08,68.19,23118.0
2016-08-29 13:05:00,68.2,68.2,68.1,68.18,32544.0,68.2,68.2,68.1,68.18,32544.0
2016-08-29 13:10:00,68.17,68.21,68.17,68.17,15510.0,68.17,68.21,68.17,68.17,15510.0
2016-08-29 13:15:00,68.19,68.21,68.11,68.19,22104.0,68.19,68.21,68.11,68.19,22104.0
2016-08-29 13:20:00,68.19,68.24,68.08,68.23,19015.0,68.19,68.24,68.08,68.23,19015.0
2016-08-29 13:25:00,68.25,68.34,68.25,68.34,11965.0,68.25,68.34,68.25,68.34,11965.0
2016-08-29 13:30:00,68.34,68.36,68.27,68.31,19210.0,68.34,68.36,68.27,68.31,19210.0
2016-08-29 13:35:00,68.31,68.42,68.31,68.42,13034.0,68.31,68.42,68.31,68.42,13034.0
2016-08-29 13:40:00,68.42,68.47,68.42,68.43,19106.0,68.42,68.47,68.42,68.43,19106.0
2016-08-29 13:45:00,68.43,68.47,68.41,68.46,14651.0,68.43,68.47,68.41,68.46,14651.0
2016-08-29 13:50:00,68.47,68.5,68.44,68.44,19671.0,68.47,68.5,68.44,68.44,19671.0
2016-08-29 13:55:00,68.45,68.51,68.42,68.46,39525.0,68.45,68.51,68.42,68.46,39525.0
2016-08-29 14:00:00,68.47,68.5,68.44,68.48,21565.0,68.47,68.5,68.44,68.48,21565.0
2016-08-29 14:05:00,68.5,68.51,68.45,68.48,28854.0,68.5,68.51,68.45,68.48,28854.0
2016-08-29 14:10:00,68.49,68.55,68.47,68.53,22941.0,68.49,68.55,68.47,68.53,22941.0
2016-08-29 14:15:00,68.54,68.54,68.43,68.44,21547.0,68.54,68.54,68.43,68.44,21547.0
2016-08-29 14:20:00,68.46,68.51,68.45,68.49,20369.0,68.46,68.51,68.45,68.49,20369.0
2016-08-29 14:25:00,68.5,68.5,68.43,68.48,15423.0,68.5,68.5,68.43,68.48,15423.0
2016-08-29 14:30:00,68.49,68.52,68.48,68.5,20331.0,68.49,68.52,68.48,68.5,20331.0
2016-08-29 14:35:00,68.5,68.51,68.43,68.44,21203.0,68.5,68.51,68.43,68.44,21203.0
2016-08-29 14:40:00,68.44,68.5,68.41,68.48,18481.0,68.44,68.5,68.41,68.48,18481.0
2016-08-29 14:45:00,68.5,68.51,68.45,68.49,20662.0,68.5,68.51,68.45,68.49,20662.0
2016-08-29 14:50:00,68.5,68.51,68.44,68.48,16090.0,68.5,68.51,68.44,68.48,16090.0
2016-08-29 14:55:00,68.48,68.51,68.47,68.5,19400.0,68.48,68.51,68.47,68.5,19400.0
2016-08-29 15:00:00,68.49,68.51,68.47,68.5,27579.0,68.49,68.51,68.47,68.5,27579.0
2016-08-29 15:05:00,68.5,68.51,68.48,68.49,21578.0,68.5,68.51,68.48,68.49,21578.0
2016-08-29 15:10:00,68.49,68.51,68.41,68.42,41715.0,68.49,68.51,68.41,68.42,41715.0
2016-08-29 15:15:00,68.42,68.44,68.36,68.43,27304.0,68.42,68.44,68.36,68.43,27304.0
2016-08-29 15:20:00,68.44,68.48,68.36,68.42,34154.0,68.44,68.48,68.36,68.42,34154.0
2016-08-29 15:25:00,68.42,68.46,68.39,68.45,24089.0,68.42,68.46,68.39,68.45,24089.0
2016-08-29 15:30:00,68.45,68.45,68.36,68.41,41839.0,68.45,68.45,68.36,68.41,41839.0
2016-08-29 15:35:00,68.41,68.48,68.38,68.43,38404.0,68.41,68.48,68.38,68.43,38404.0
2016-08-29 15:40:00,68.42,68.44,68.3,68.3,54777.0,68.42,68.44,68.3,68.3,54777.0
2016-08-29 15:45:00,68.3,68.38,68.29,68.33,60145.0,68.3,68.38,68.29,68.33,60145.0
2016-08-29 15:50:00,68.33,68.34,68.27,68.31,87985.0,68.33,68.34,68.27,68.31,87985.0
2016-08-29 15:55:00,68.31,68.4,68.31,68.32,119534.0,68.31,68.4,68.31,68.32,119534.0
2016-08-30 09:30:00,67.8,68.55,67.8,68.51,68819.0,67.8,68.55,67.8,68.51,68819.0
2016-08-30 09:35:00,68.51,68.56,68.2,68.29,19927.0,68.51,68.56,68.2,68.29,19927.0
2016-08-30 09:40:00,68.3,68.53,68.22,68.46,21200.0,68.3,68.53,68.22,68.46,21200.0
2016-08-30 09:45:00,68.45,68.52,68.37,68.5,21684.0,68.45,68.52,68.37,68.5,21684.0
2016-08-30 09:50:00,68.5,68.65,68.48,68.62,69149.0,68.5,68.65,68.48,68.62,69149.0
2016-08-30 09:55:00,68.62,68.64,68.53,68.61,39384.0,68.62,68.64,68.53,68.61,39384.0
2016-08-30 10:00:00,68.62,68.75,68.61,68.68,49123.0,68.62,68.75,68.61,68.68,49123.0
2016-08-30 10:05:00,68.65,68.71,68.32,68.38,59845.0,68.65,68.71,68.32,68.38,59845.0
2016-08-30 10:10:00,68.38,68.41,68.31,68.39,28129.0,68.38,68.41,68.31,68.39,28129.0
2016-08-30 10:15:00,68.38,68.49,68.35,68.36,39859.0,68.38,68.49,68.35,68.36,39859.0
2016-08-30 10:20:00,68.36,68.43,68.35,68.41,38850.0,68.36,68.43,68.35,68.41,38850.0
2016-08-30 10:25:00,68.42,68.53,68.42,68.46,18711.0,68.42,68.53,68.42,68.46,18711.0
2016-08-30 10:30:00,68.46,68.48,68.12,68.14,28862.0,68.46,68.48,68.12,68.14,28862.0
2016-08-30 10:35:00,68.13,68.27,68.11,68.14,22588.0,68.13,68.27,68.11,68.14,22588.0
2016-08-30 10:40:00,68.15,68.24,68.14,68.19,18225.0,68.15,68.24,68.14,68.19,18225.0
2016-08-30 10:45:00,68.18,68.18,68.01,68.03,30684.0,68.18,68.18,68.01,68.03,30684.0
2016-08-30 10:50:00,68.04,68.07,67.89,67.92,36509.0,68.04,68.07,67.89,67.92,36509.0
2016-08-30 10:55:00,67.94,67.99,67.91,67.95,13118.0,67.94,67.99,67.91,67.95,13118.0
2016-08-30 11:00:00,67.94,68.18,67.91,68.16,30622.0,67.94,68.18,67.91,68.16,30622.0
2016-08-30 11:05:00,68.18,68.22,68.08,68.09,13933.0,68.18,68.22,68.08,68.09,13933.0
2016-08-30 11:10:00,68.09,68.13,68.07,68.08,12797.0,68.09,68.13,68.07,68.08,12797.0
2016-08-30 11:15:00,68.08,68.11,68.07,68.09,16750.0,68.08,68.11,68.07,68.09,16750.0
2016-08-30 11:20:00,68.1,68.15,68.07,68.15,15833.0,68.1,68.15,68.07,68.15,15833.0
2016-08-30 11:25:00,68.16,68.2,68.09,68.1,10009.0,68.16,68.2,68.09,68.1,10009.0
2016-08-30 11:30:00,68.12,68.13,68.07,68.08,9040.0,68.12,68.13,68.07,68.08,9040.0
2016-08-30 11:35:00,68.07,68.19,68.05,68.18,27372.0,68.07,68.19,68.05,68.18,27372.0
2016-08-30 11:40:00,68.17,68.18,68.06,68.08,18627.0,68.17,68.18,68.06,68.08,18627.0
2016-08-30 11:45:00,68.09,68.12,68.05,68.08,9133.0,68.09,68.12,68.05,68.08,9133.0
2016-08-30 11:50:00,68.06,68.12,68.06,68.09,8964.0,68.06,68.12,68.06,68.09,8964.0
2016-08-30 11:55:00,68.09,68.09,68.02,68.07,8750.0,68.09,68.09,68.02,68.07,8750.0
2016-08-30 12:00:00,68.09,68.11,68.06,68.08,11481.0,68.09,68.11,68.06,68.08,11481.0
2016-08-30 12:05:00,68.09,68.15,68.08,68.15,12552.0,68.09,68.15,68.08,68.15,12552.0
2016-08-30 12:10:00,68.14,68.18,68.09,68.14,12652.0,68.14,68.18,68.09,68.14,12652.0
2016-08-30 12:15:00,68.18,68.18,68.13,68.14,10330.0,68.18,68.18,68.13,68.14,10330.0
2016-08-30 12:20:00,68.15,68.19,68.12,68.13,8367.0,68.15,68.19,68.12,68.13,8367.0
2016-08-30 12:25:00,68.12,68.16,68.08,68.08,8791.0,68.12,68.16,68.08,68.08,8791.0
2016-08-30 12:30:00,68.07,68.11,68.07,68.09,5000.0,68.07,68.11,68.07,68.09,5000.0
2016-08-30 12:35:00,68.09,68.19,68.09,68.19,16751.0,68.09,68.19,68.09,68.19,16751.0
2016-08-30 12:40:00,68.19,68.21,68.1,68.12,35336.0,68.19,68.21,68.1,68.12,35336.0
2016-08-30 12:45:00,68.11,68.14,68.09,68.11,21322.0,68.11,68.14,68.09,68.11,21322.0
2016-08-30 12:50:00,68.11,68.15,68.09,68.12,15259.0,68.11,68.15,68.09,68.12,15259.0
2016-08-30 12:55:00,68.12,68.13,68.09,68.12,18464.0,68.12,68.13,68.09,68.12,18464.0
2016-08-30 13:00:00,68.11,68.15,68.07,68.15,30889.0,68.11,68.15,68.07,68.15,30889.0
2016-08-30 13:05:00,68.15,68.15,68.09,68.11,21033.0,68.15,68.15,68.09,68.11,21033.0
2016-08-30 13:10:00,68.11,68.13,68.1,68.1,13434.0,68.11,68.13,68.1,68.1,13434.0
2016-08-30 13:15:00,68.1,68.13,68.1,68.1,13234.0,68.1,68.13,68.1,68.1,13234.0
2016-08-30 13:20:00,68.1,68.12,68.09,68.12,15602.0,68.1,68.12,68.09,68.12,15602.0
2016-08-30 13:25:00,68.12,68.13,68.09,68.1,18676.0,68.12,68.13,68.09,68.1,18676.0
2016-08-30 13:30:00,68.11,68.12,68.09,68.1,14064.0,68.11,68.12,68.09,68.1,14064.0
2016-08-30 13:35:00,68.09,68.11,68.04,68.09,13636.0,68.09,68.11,68.04,68.09,13636.0
2016-08-30 13:40:00,68.09,68.1,68.02,68.03,13115.0,68.09,68.1,68.02,68.03,13115.0
2016-08-30 13:45:00,68.04,68.05,67.94,67.96,28578.0,68.04,68.05,67.94,67.96,28578.0
2016-08-30 13:50:00,67.95,67.97,67.92,67.96,24255.0,67.95,67.97,67.92,67.96,24255.0
2016-08-30 13:55:00,67.96,67.99,67.91,67.99,10812.0,67.96,67.99,67.91,67.99,10812.0
2016-08-30 14:00:00,67.98,67.98,67.8,67.86,30719.0,67.98,67.98,67.8,67.86,30719.0
2016-08-30 14:05:00,67.86,67.87,67.82,67.84,11480.0,67.86,67.87,67.82,67.84,11480.0
2016-08-30 14:10:00,67.84,67.87,67.8,67.86,7054.0,67.84,67.87,67.8,67.86,7054.0
2016-08-30 14:15:00,67.86,67.86,67.64,67.67,22566.0,67.86,67.86,67.64,67.67,22566.0
2016-08-30 14:20:00,67.66,67.76,67.66,67.71,12412.0,67.66,67.76,67.66,67.71,12412.0
2016-08-30 14:25:00,67.71,67.72,67.65,67.66,11643.0,67.71,67.72,67.65,67.66,11643.0
2016-08-30 14:30:00,67.67,67.67,67.52,67.58,32923.0,67.67,67.67,67.52,67.58,32923.0
2016-08-30 14:35:00,67.58,67.66,67.54,67.63,25928.0,67.58,67.66,67.54,67.63,25928.0
2016-08-30 14:40:00,67.63,67.68,67.62,67.68,18512.0,67.63,67.68,67.62,67.68,18512.0
2016-08-30 14:45:00,67.68,67.71,67.65,67.66,15159.0,67.68,67.71,67.65,67.66,15159.0
2016-08-30 14:50:00,67.66,67.72,67.66,67.71,12850.0,67.66,67.72,67.66,67.71,12850.0
2016-08-30 14:55:00,67.7,67.71,67.65,67.67,18613.0,67.7,67.71,67.65,67.67,18613.0
2016-08-30 15:00:00,67.67,67.68,67.57,67.58,25434.0,67.67,67.68,67.57,67.58,25434.0
2016-08-30 15:05:00,67.61,67.71,67.6,67.71,12650.0,67.61,67.71,67.6,67.71,12650.0
2016-08-30 15:10:00,67.71,67.8,67.68,67.8,16467.0,67.71,67.8,67.68,67.8,16467.0
2016-08-30 15:15:00,67.8,67.88,67.8,67.87,14733.0,67.8,67.88,67.8,67.87,14733.0
2016-08-30 15:20:00,67.87,67.88,67.8,67.87,21798.0,67.87,67.88,67.8,67.87,21798.0
2016-08-30 15:25:00,67.86,67.94,67.86,67.91,20897.0,67.86,67.94,67.86,67.91,20897.0
2016-08-30 15:30:00,67.92,68.15,67.9,68.15,99570.0,67.92,68.15,67.9,68.15,99570.0
2016-08-30 15:35:00,68.15,68.17,68.07,68.16,47185.0,68.15,68.17,68.07,68.16,47185.0
2016-08-30 15:40:00,68.15,68.2,68.15,68.16,31110.0,68.15,68.2,68.15,68.16,31110.0
2016-08-30 15:45:00,68.16,68.18,68.13,68.13,29587.0,68.16,68.18,68.13,68.13,29587.0
2016-08-30 15:50:00,68.13,68.13,68.03,68.04,95229.0,68.13,68.13,68.03,68.04,95229.0
2016-08-30 15:55:00,68.04,68.06,67.99,68.04,163963.0,68.04,68.06,67.99,68.04,163963.0
2016-08-31 09:30:00,67.82,67.97,67.77,67.89,26652.0,67.82,67.97,67.77,67.89,26652.0
2016-08-31 09:35:00,67.84,68.0,67.69,67.78,14134.0,67.84,68.0,67.69,67.78,14134.0
2016-08-31 09:40:00,67.78,67.89,67.74,67.81,12875.0,67.78,67.89,67.74,67.81,12875.0
2016-08-31 09:45:00,67.75,67.99,67.68,67.94,9533.0,67.75,67.99,67.68,67.94,9533.0
2016-08-31 09:50:00,67.94,68.02,67.85,68.02,14666.0,67.94,68.02,67.85,68.02,14666.0
2016-08-31 09:55:00,68.02,68.05,67.89,67.9,11737.0,68.02,68.05,67.89,67.9,11737.0
2016-08-31 10:00:00,67.9,67.98,67.84,67.84,16052.0,67.9,67.98,67.84,67.84,16052.0
2016-08-31 10:05:00,67.85,67.88,67.75,67.78,16037.0,67.85,67.88,67.75,67.78,16037.0
2016-08-31 10:10:00,67.78,67.79,67.57,67.57,18917.0,67.78,67.79,67.57,67.57,18917.0
2016-08-31 10:15:00,67.57,67.65,67.54,67.57,17290.0,67.57,67.65,67.54,67.57,17290.0
2016-08-31 10:20:00,67.57,67.69,67.57,67.64,92961.0,67.57,67.69,67.57,67.64,92961.0
2016-08-31 10:25:00,67.63,67.64,67.53,67.55,16346.0,67.63,67.64,67.53,67.55,16346.0
2016-08-31 10:30:00,67.53,67.58,67.51,67.52,14515.0,67.53,67.58,67.51,67.52,14515.0
2016-08-31 10:35:00,67.5,67.5,67.35,67.39,17246.0,67.5,67.5,67.35,67.39,17246.0
2016-08-31 10:40:00,67.38,67.39,67.3,67.31,13067.0,67.38,67.39,67.3,67.31,13067.0
2016-08-31 10:45:00,67.3,67.34,67.24,67.31,14693.0,67.3,67.34,67.24,67.31,14693.0
2016-08-31 10:50:00,67.31,67.34,67.24,67.26,32109.0,67.31,67.34,67.24,67.26,32109.0
2016-08-31 10:55:00,67.27,67.32,67.15,67.15,16841.0,67.27,67.32,67.15,67.15,16841.0
2016-08-31 11:00:00,67.14,67.21,67.11,67.18,12936.0,67.14,67.21,67.11,67.18,12936.0
2016-08-31 11:05:00,67.17,67.18,67.04,67.14,16953.0,67.17,67.18,67.04,67.14,16953.0
2016-08-31 11:10:00,67.16,67.2,67.13,67.2,11700.0,67.16,67.2,67.13,67.2,11700.0
2016-08-31 11:15:00,67.2,67.21,67.17,67.19,8675.0,67.2,67.21,67.17,67.19,8675.0
2016-08-31 11:20:00,67.19,67.22,67.17,67.19,11316.0,67.19,67.22,67.17,67.19,11316.0
2016-08-31 11:25:00,67.2,67.22,67.18,67.2,12433.0,67.2,67.22,67.18,67.2,12433.0
2016-08-31 11:30:00,67.2,67.26,67.2,67.22,14971.0,67.2,67.26,67.2,67.22,14971.0
2016-08-31 11:35:00,67.22,67.23,67.07,67.22,14584.0,67.22,67.23,67.07,67.22,14584.0
2016-08-31 11:40:00,67.25,67.26,67.13,67.16,10575.0,67.25,67.26,67.13,67.16,10575.0
2016-08-31 11:45:00,67.17,67.23,67.14,67.22,10590.0,67.17,67.23,67.14,67.22,10590.0
2016-08-31 11:50:00,67.22,67.3,67.22,67.29,10160.0,67.22,67.3,67.22,67.29,10160.0
2016-08-31 11:55:00,67.29,67.33,67.2,67.24,10538.0,67.29,67.33,67.2,67.24,10538.0
2016-08-31 12:00:00,67.23,67.24,67.13,67.16,11584.0,67.23,67.24,67.13,67.16,11584.0
2016-08-31 12:05:00,67.14,67.2,67.11,67.17,8067.0,67.14,67.2,67.11,67.17,8067.0
2016-08-31 12:10:00,67.17,67.18,67.11,67.15,7581.0,67.17,67.18,67.11,67.15,7581.0
2016-08-31 12:15:00,67.14,67.15,67.01,67.07,11167.0,67.14,67.15,67.01,67.07,11167.0
2016-08-31 12:20:00,67.08,67.11,67.04,67.11,10464.0,67.08,67.11,67.04,67.11,10464.0
2016-08-31 12:25:00,67.12,67.15,67.1,67.11,6661.0,67.12,67.15,67.1,67.11,6661.0
2016-08-31 12:30:00,67.1,67.13,67.04,67.08,12469.0,67.1,67.13,67.04,67.08,12469.0
2016-08-31 12:35:00,67.12,67.19,67.09,67.12,9522.0,67.12,67.19,67.09,67.12,9522.0
2016-08-31 12:40:00,67.13,67.18,67.11,67.16,7100.0,67.13,67.18,67.11,67.16,7100.0
2016-08-31 12:45:00,67.18,67.29,67.14,67.27,10698.0,67.18,67.29,67.14,67.27,10698.0
2016-08-31 12:50:00,67.27,67.3,67.23,67.27,10198.0,67.27,67.3,67.23,67.27,10198.0
2016-08-31 12:55:00,67.28,67.31,67.25,67.3,11359.0,67.28,67.31,67.25,67.3,11359.0
2016-08-31 13:00:00,67.3,67.31,67.24,67.25,8806.0,67.3,67.31,67.24,67.25,8806.0
2016-08-31 13:05:00,67.26,67.32,67.23,67.29,12144.0,67.26,67.32,67.23,67.29,12144.0
2016-08-31 13:10:00,67.28,67.32,67.25,67.31,10157.0,67.28,67.32,67.25,67.31,10157.0
2016-08-31 13:15:00,67.31,67.32,67.27,67.3,9410.0,67.31,67.32,67.27,67.3,9410.0
2016-08-31 13:20:00,67.31,67.38,67.31,67.36,14323.0,67.31,67.38,67.31,67.36,14323.0
2016-08-31 13:25:00,67.36,67.4,67.35,67.38,15679.0,67.36,67.4,67.35,67.38,15679.0
2016-08-31 13:30:00,67.38,67.4,67.32,67.34,16957.0,67.38,67.4,67.32,67.34,16957.0
2016-08-31 13:35:00,67.35,67.45,67.34,67.42,19664.0,67.35,67.45,67.34,67.42,19664.0
2016-08-31 13:40:00,67.42,67.51,67.42,67.49,17224.0,67.42,67.51,67.42,67.49,17224.0
2016-08-31 13:45:00,67.5,67.5,67.44,67.47,9658.0,67.5,67.5,67.44,67.47,9658.0
2016-08-31 13:50:00,67.46,67.53,67.46,67.51,11473.0,67.46,67.53,67.46,67.51,11473.0
2016-08-31 13:55:00,67.52,67.55,67.5,67.51,11527.0,67.52,67.55,67.5,67.51,11527.0
2016-08-31 14:00:00,67.51,67.54,67.49,67.52,13371.0,67.51,67.54,67.49,67.52,13371.0
2016-08-31 14:05:00,67.53,67.67,67.52,67.63,18189.0,67.53,67.67,67.52,67.63,18189.0
2016-08-31 14:10:00,67.62,67.69,67.6,67.66,16198.0,67.62,67.69,67.6,67.66,16198.0
2016-08-31 14:15:00,67.67,67.68,67.57,67.57,16637.0,67.67,67.68,67.57,67.57,16637.0
2016-08-31 14:20:00,67.57,67.61,67.56,67.6,11084.0,67.57,67.61,67.56,67.6,11084.0
2016-08-31 14:25:00,67.6,67.62,67.55,67.6,15207.0,67.6,67.62,67.55,67.6,15207.0
2016-08-31 14:30:00,67.59,67.6,67.53,67.56,14713.0,67.59,67.6,67.53,67.56,14713.0
2016-08-31 14:35:00,67.56,67.56,67.52,67.53,8550.0,67.56,67.56,67.52,67.53,8550.0
2016-08-31 14:40:00,67.54,67.57,67.48,67.49,19950.0,67.54,67.57,67.48,67.49,19950.0
2016-08-31 14:45:00,67.48,67.49,67.4,67.42,13168.0,67.48,67.49,67.4,67.42,13168.0
2016-08-31 14:50:00,67.44,67.45,67.37,67.45,13055.0,67.44,67.45,67.37,67.45,13055.0
2016-08-31 14:55:00,67.45,67.49,67.36,67.36,27142.0,67.45,67.49,67.36,67.36,27142.0
2016-08-31 15:00:00,67.36,67.48,67.36,67.48,13112.0,67.36,67.48,67.36,67.48,13112.0
2016-08-31 15:05:00,67.49,67.54,67.44,67.49,33115.0,67.49,67.54,67.44,67.49,33115.0
2016-08-31 15:10:00,67.5,67.51,67.43,67.48,16460.0,67.5,67.51,67.43,67.48,16460.0
2016-08-31 15:15:00,67.49,67.55,67.45,67.46,22295.0,67.49,67.55,67.45,67.46,22295.0
2016-08-31 15:20:00,67.45,67.5,67.39,67.48,21748.0,67.45,67.5,67.39,67.48,21748.0
2016-08-31 15:25:00,67.49,67.51,67.46,67.48,26759.0,67.49,67.51,67.46,67.48,26759.0
2016-08-31 15:30:00,67.49,67.5,67.45,67.48,31627.0,67.49,67.5,67.45,67.48,31627.0
2016-08-31 15:35:00,67.47,67.5,67.43,67.45,50974.0,67.47,67.5,67.43,67.45,50974.0
2016-08-31 15:40:00,67.46,67.5,67.44,67.44,48144.0,67.46,67.5,67.44,67.44,48144.0
2016-08-31 15:45:00,67.44,67.51,67.44,67.44,65664.0,67.44,67.51,67.44,67.44,65664.0
2016-08-31 15:50:00,67.44,67.5,67.41,67.42,117658.0,67.44,67.5,67.41,67.42,117658.0
2016-08-31 15:55:00,67.42,67.49,67.4,67.4,205654.0,67.42,67.49,67.4,67.4,205654.0
2016-09-01 09:30:00,67.42,67.6,67.0,67.26,31839.0,67.42,67.6,67.0,67.26,31839.0
2016-09-01 09:35:00,67.29,67.5,67.17,67.28,10305.0,67.29,67.5,67.17,67.28,10305.0
2016-09-01 09:40:00,67.32,67.5,67.19,67.44,13104.0,67.32,67.5,67.19,67.44,13104.0
2016-09-01 09:45:00,67.43,67.59,67.3,67.34,28860.0,67.43,67.59,67.3,67.34,28860.0
2016-09-01 09:50:00,67.34,67.37,67.09,67.28,20075.0,67.34,67.37,67.09,67.28,20075.0
2016-09-01 09:55:00,67.3,67.41,67.3,67.33,11515.0,67.3,67.41,67.3,67.33,11515.0
2016-09-01 10:00:00,67.33,67.42,67.18,67.42,22495.0,67.33,67.42,67.18,67.42,22495.0
2016-09-01 10:05:00,67.43,67.44,67.24,67.34,13353.0,67.43,67.44,67.24,67.34,13353.0
2016-09-01 10:10:00,67.36,67.4,67.26,67.33,12218.0,67.36,67.4,67.26,67.33,12218.0
2016-09-01 10:15:00,67.36,67.48,67.32,67.4,7405.0,67.36,67.48,67.32,67.4,7405.0
2016-09-01 10:20:00,67.4,67.4,67.21,67.32,18411.0,67.4,67.4,67.21,67.32,18411.0
2016-09-01 10:25:00,67.34,67.34,67.07,67.07,17395.0,67.34,67.34,67.07,67.07,17395.0
2016-09-01 10:30:00,67.07,67.07,66.85,66.96,23094.0,67.07,67.07,66.85,66.96,23094.0
2016-09-01 10:35:00,66.97,66.98,66.84,66.87,13050.0,66.97,66.98,66.84,66.87,13050.0
2016-09-01 10:40:00,66.87,66.96,66.85,66.9,12733.0,66.87,66.96,66.85,66.9,12733.0
2016-09-01 10:45:00,66.9,66.98,66.9,66.91,17272.0,66.9,66.98,66.9,66.91,17272.0
2016-09-01 10:50:00,66.9,66.97,66.87,66.92,13959.0,66.9,66.97,66.87,66.92,13959.0
2016-09-01 10:55:00,66.92,66.99,66.88,66.95,9255.0,66.92,66.99,66.88,66.95,9255.0
2016-09-01 11:00:00,66.95,66.95,66.78,66.9,13806.0,66.95,66.95,66.78,66.9,13806.0
2016-09-01 11:05:00,66.9,66.92,66.85,66.92,11738.0,66.9,66.92,66.85,66.92,11738.0
2016-09-01 11:10:00,66.95,66.99,66.91,66.96,10131.0,66.95,66.99,66.91,66.96,10131.0
2016-09-01 11:15:00,66.96,67.05,66.95,67.05,9348.0,66.96,67.05,66.95,67.05,9348.0
2016-09-01 11:20:00,67.05,67.16,67.04,67.15,10456.0,67.05,67.16,67.04,67.15,10456.0
2016-09-01 11:25:00,67.15,67.16,67.1,67.15,11145.0,67.15,67.16,67.1,67.15,11145.0
2016-09-01 11:30:00,67.15,67.21,67.11,67.19,9385.0,67.15,67.21,67.11,67.19,9385.0
2016-09-01 11:35:00,67.19,67.22,67.08,67.11,10324.0,67.19,67.22,67.08,67.11,10324.0
2016-09-01 11:40:00,67.11,67.12,67.07,67.09,11832.0,67.11,67.12,67.07,67.09,11832.0
2016-09-01 11:45:00,67.09,67.14,67.07,67.11,9537.0,67.09,67.14,67.07,67.11,9537.0
2016-09-01 11:50:00,67.1,67.11,67.03,67.07,7466.0,67.1,67.11,67.03,67.07,7466.0
2016-09-01 11:55:00,67.09,67.21,67.08,67.17,9789.0,67.09,67.21,67.08,67.17,9789.0
2016-09-01 12:00:00,67.15,67.21,67.11,67.18,8201.0,67.15,67.21,67.11,67.18,8201.0
2016-09-01 12:05:00,67.2,67.21,67.15,67.16,4878.0,67.2,67.21,67.15,67.16,4878.0
2016-09-01 12:10:00,67.17,67.29,67.15,67.29,8267.0,67.17,67.29,67.15,67.29,8267.0
2016-09-01 12:15:00,67.33,67.42,67.32,67.38,11361.0,67.33,67.42,67.32,67.38,11361.0
2016-09-01 12:20:00,67.38,67.48,67.35,67.48,5399.0,67.38,67.48,67.35,67.48,5399.0
2016-09-01 12:25:00,67.5,67.61,67.5,67.57,11664.0,67.5,67.61,67.5,67.57,11664.0
2016-09-01 12:30:00,67.57,67.67,67.52,67.62,7684.0,67.57,67.67,67.52,67.62,7684.0
2016-09-01 12:35:00,67.62,67.64,67.5,67.53,5600.0,67.62,67.64,67.5,67.53,5600.0
2016-09-01 12:40:00,67.53,67.54,67.48,67.52,4678.0,67.53,67.54,67.48,67.52,4678.0
2016-09-01 12:45:00,67.5,67.62,67.48,67.59,12118.0,67.5,67.62,67.48,67.59,12118.0
2016-09-01 12:50:00,67.57,67.63,67.55,67.56,5256.0,67.57,67.63,67.55,67.56,5256.0
2016-09-01 12:55:00,67.57,67.59,67.47,67.49,4800.0,67.57,67.59,67.47,67.49,4800.0
2016-09-01 13:00:00,67.47,67.5,67.47,67.5,8022.0,67.47,67.5,67.47,67.5,8022.0
2016-09-01 13:05:00,67.49,67.49,67.44,67.49,6900.0,67.49,67.49,67.44,67.49,6900.0
2016-09-01 13:10:00,67.46,67.47,67.43,67.47,4784.0,67.46,67.47,67.43,67.47,4784.0
2016-09-01 13:15:00,67.47,67.5,67.45,67.47,5800.0,67.47,67.5,67.45,67.47,5800.0
2016-09-01 13:20:00,67.49,67.56,67.47,67.47,6900.0,67.49,67.56,67.47,67.47,6900.0
2016-09-01 13:25:00,67.48,67.53,67.47,67.53,4113.0,67.48,67.53,67.47,67.53,4113.0
2016-09-01 13:30:00,67.53,67.6,67.53,67.58,5347.0,67.53,67.6,67.53,67.58,5347.0
2016-09-01 13:35:00,67.58,67.6,67.53,67.54,5417.0,67.58,67.6,67.53,67.54,5417.0
2016-09-01 13:40:00,67.54,67.54,67.41,67.41,10454.0,67.54,67.54,67.41,67.41,10454.0
2016-09-01 13:45:00,67.41,67.42,67.36,67.41,11357.0,67.41,67.42,67.36,67.41,11357.0
2016-09-01 13:50:00,67.42,67.48,67.41,67.46,3910.0,67.42,67.48,67.41,67.46,3910.0
2016-09-01 13:55:00,67.47,67.47,67.38,67.38,3561.0,67.47,67.47,67.38,67.38,3561.0
2016-09-01 14:00:00,67.4,67.4,67.28,67.34,12852.0,67.4,67.4,67.28,67.34,12852.0
2016-09-01 14:05:00,67.35,67.38,67.29,67.34,9973.0,67.35,67.38,67.29,67.34,9973.0
2016-09-01 14:10:00,67.34,67.36,67.28,67.34,10780.0,67.34,67.36,67.28,67.34,10780.0
2016-09-01 14:15:00,67.35,67.35,67.27,67.3,16149.0,67.35,67.35,67.27,67.3,16149.0
2016-09-01 14:20:00,67.32,67.32,67.19,67.25,13255.0,67.32,67.32,67.19,67.25,13255.0
2016-09-01 14:25:00,67.27,67.33,67.25,67.32,8381.0,67.27,67.33,67.25,67.32,8381.0
2016-09-01 14:30:00,67.32,67.33,67.2,67.22,8990.0,67.32,67.33,67.2,67.22,8990.0
2016-09-01 14:35:00,67.2,67.25,67.19,67.21,9025.0,67.2,67.25,67.19,67.21,9025.0
2016-09-01 14:40:00,67.22,67.29,67.21,67.23,18609.0,67.22,67.29,67.21,67.23,18609.0
2016-09-01 14:45:00,67.25,67.32,67.24,67.28,14499.0,67.25,67.32,67.24,67.28,14499.0
2016-09-01 14:50:00,67.29,67.3,67.22,67.28,7322.0,67.29,67.3,67.22,67.28,7322.0
2016-09-01 14:55:00,67.29,67.31,67.28,67.29,8161.0,67.29,67.31,67.28,67.29,8161.0
2016-09-01 15:00:00,67.3,67.31,67.23,67.24,13278.0,67.3,67.31,67.23,67.24,13278.0
2016-09-01 15:05:00,67.23,67.24,67.09,67.18,17759.0,67.23,67.24,67.09,67.18,17759.0
2016-09-01 15:10:00,67.19,67.26,67.19,67.25,13720.0,67.19,67.26,67.19,67.25,13720.0
2016-09-01 15:15:00,67.24,67.27,67.22,67.26,11242.0,67.24,67.27,67.22,67.26,11242.0
2016-09-01 15:20:00,67.26,67.32,67.24,67.29,10909.0,67.26,67.32,67.24,67.29,10909.0
2016-09-01 15:25:00,67.3,67.32,67.25,67.25,11672.0,67.3,67.32,67.25,67.25,11672.0
2016-09-01 15:30:00,67.26,67.26,67.23,67.25,14758.0,67.26,67.26,67.23,67.25,14758.0
2016-09-01 15:35:00,67.25,67.25,67.18,67.22,20110.0,67.25,67.25,67.18,67.22,20110.0
2016-09-01 15:40:00,67.22,67.32,67.22,67.31,19351.0,67.22,67.32,67.22,67.31,19351.0
2016-09-01 15:45:00,67.31,67.33,67.27,67.3,23589.0,67.31,67.33,67.27,67.3,23589.0
2016-09-01 15:50:00,67.3,67.39,67.29,67.37,33304.0,67.3,67.39,67.29,67.37,33304.0
2016-09-01 15:55:00,67.37,67.41,67.33,67.37,75082.0,67.37,67.41,67.33,67.37,75082.0
2016-09-02 09:30:00,67.93,68.0,67.76,67.85,21663.0,67.93,68.0,67.76,67.85,21663.0
2016-09-02 09:35:00,67.77,67.97,67.6,67.72,12471.0,67.77,67.97,67.6,67.72,12471.0
2016-09-02 09:40:00,67.75,67.89,67.73,67.82,5250.0,67.75,67.89,67.73,67.82,5250.0
2016-09-02 09:45:00,67.9,67.95,67.75,67.81,15386.0,67.9,67.95,67.75,67.81,15386.0
2016-09-02 09:50:00,67.88,68.19,67.88,68.16,17442.0,67.88,68.19,67.88,68.16,17442.0
2016-09-02 09:55:00,68.16,68.3,68.13,68.28,25497.0,68.16,68.3,68.13,68.28,25497.0
2016-09-02 10:00:00,68.21,68.4,68.2,68.37,17302.0,68.21,68.4,68.2,68.37,17302.0
2016-09-02 10:05:00,68.42,68.48,68.22,68.22,12018.0,68.42,68.48,68.22,68.22,12018.0
2016-09-02 10:10:00,68.24,68.31,68.15,68.16,11225.0,68.24,68.31,68.15,68.16,11225.0
2016-09-02 10:15:00,68.16,68.26,68.09,68.17,21517.0,68.16,68.26,68.09,68.17,21517.0
2016-09-02 10:20:00,68.22,68.27,68.16,68.2,7100.0,68.22,68.27,68.16,68.2,7100.0
2016-09-02 10:25:00,68.19,68.37,68.18,68.36,9381.0,68.19,68.37,68.18,68.36,9381.0
2016-09-02 10:30:00,68.35,68.37,68.23,68.3,16758.0,68.35,68.37,68.23,68.3,16758.0
2016-09-02 10:35:00,68.32,68.45,68.32,68.35,17369.0,68.32,68.45,68.32,68.35,17369.0
2016-09-02 10:40:00,68.36,68.4,68.28,68.31,5400.0,68.36,68.4,68.28,68.31,5400.0
2016-09-02 10:45:00,68.33,68.33,68.21,68.21,3600.0,68.33,68.33,68.21,68.21,3600.0
2016-09-02 10:50:00,68.21,68.23,68.15,68.16,5185.0,68.21,68.23,68.15,68.16,5185.0
2016-09-02 10:55:00,68.17,68.18,68.02,68.06,8071.0,68.17,68.18,68.02,68.06,8071.0
2016-09-02 11:00:00,68.08,68.27,68.08,68.22,35826.0,68.08,68.27,68.08,68.22,35826.0
2016-09-02 11:05:00,68.25,68.26,68.13,68.2,7959.0,68.25,68.26,68.13,68.2,7959.0
2016-09-02 11:10:00,68.21,68.22,68.1,68.15,5064.0,68.21,68.22,68.1,68.15,5064.0
2016-09-02 11:15:00,68.16,68.18,68.07,68.08,4300.0,68.16,68.18,68.07,68.08,4300.0
2016-09-02 11:20:00,68.11,68.14,68.08,68.11,5822.0,68.11,68.14,68.08,68.11,5822.0
2016-09-02 11:25:00,68.11,68.11,68.03,68.1,7209.0,68.11,68.11,68.03,68.1,7209.0
2016-09-02 11:30:00,68.12,68.12,68.06,68.07,5525.0,68.12,68.12,68.06,68.07,5525.0
2016-09-02 11:35:00,68.09,68.13,68.06,68.11,5097.0,68.09,68.13,68.06,68.11,5097.0
2016-09-02 11:40:00,68.11,68.12,68.06,68.11,6396.0,68.11,68.12,68.06,68.11,6396.0
2016-09-02 11:45:00,68.13,68.18,68.09,68.09,3399.0,68.13,68.18,68.09,68.09,3399.0
2016-09-02 11:50:00,68.09,68.16,68.08,68.1,4641.0,68.09,68.16,68.08,68.1,4641.0
2016-09-02 11:55:00,68.14,68.16,68.1,68.1,2600.0,68.14,68.16,68.1,68.1,2600.0
2016-09-02 12:00:00,68.09,68.15,68.09,68.12,5020.0,68.09,68.15,68.09,68.12,5020.0
2016-09-02 12:05:00,68.14,68.16,68.06,68.06,4731.0,68.14,68.16,68.06,68.06,4731.0
2016-09-02 12:10:00,68.07,68.07,68.0,68.06,4658.0,68.07,68.07,68.0,68.06,4658.0
2016-09-02 12:15:00,68.08,68.09,67.88,67.89,5781.0,68.08,68.09,67.88,67.89,5781.0
2016-09-02 12:20:00,67.86,67.9,67.84,67.87,5500.0,67.86,67.9,67.84,67.87,5500.0
2016-09-02 12:25:00,67.9,67.91,67.87,67.9,1650.0,67.9,67.91,67.87,67.9,1650.0
2016-09-02 12:30:00,67.92,67.95,67.92,67.93,3773.0,67.92,67.95,67.92,67.93,3773.0
2016-09-02 12:35:00,67.94,67.98,67.94,67.98,4890.0,67.94,67.98,67.94,67.98,4890.0
2016-09-02 12:40:00,67.94,67.99,67.92,67.98,2200.0,67.94,67.99,67.92,67.98,2200.0
2016-09-02 12:45:00,67.98,67.99,67.93,67.93,3900.0,67.98,67.99,67.93,67.93,3900.0
2016-09-02 12:50:00,67.92,68.05,67.92,68.05,5363.0,67.92,68.05,67.92,68.05,5363.0
2016-09-02 12:55:00,68.05,68.07,67.97,68.02,4957.0,68.05,68.07,67.97,68.02,4957.0
2016-09-02 13:00:00,68.03,68.03,67.98,68.01,5473.0,68.03,68.03,67.98,68.01,5473.0
2016-09-02 13:05:00,68.02,68.05,67.93,67.94,8158.0,68.02,68.05,67.93,67.94,8158.0
2016-09-02 13:10:00,67.95,67.98,67.88,67.96,9359.0,67.95,67.98,67.88,67.96,9359.0
2016-09-02 13:15:00,67.98,68.01,67.95,67.99,4710.0,67.98,68.01,67.95,67.99,4710.0
2016-09-02 13:20:00,67.99,68.0,67.95,67.98,7977.0,67.99,68.0,67.95,67.98,7977.0
2016-09-02 13:25:00,67.98,68.0,67.93,67.97,5583.0,67.98,68.0,67.93,67.97,5583.0
2016-09-02 13:30:00,67.95,67.95,67.84,67.84,6116.0,67.95,67.95,67.84,67.84,6116.0
2016-09-02 13:35:00,67.87,67.91,67.79,67.79,6567.0,67.87,67.91,67.79,67.79,6567.0
2016-09-02 13:40:00,67.8,67.82,67.74,67.76,5534.0,67.8,67.82,67.74,67.76,5534.0
2016-09-02 13:45:00,67.78,67.85,67.74,67.82,19837.0,67.78,67.85,67.74,67.82,19837.0
2016-09-02 13:50:00,67.83,67.88,67.8,67.86,4475.0,67.83,67.88,67.8,67.86,4475.0
2016-09-02 13:55:00,67.87,67.87,67.77,67.77,8253.0,67.87,67.87,67.77,67.77,8253.0
2016-09-02 14:00:00,67.77,67.83,67.77,67.8,10159.0,67.77,67.83,67.77,67.8,10159.0
2016-09-02 14:05:00,67.84,67.92,67.83,67.92,9538.0,67.84,67.92,67.83,67.92,9538.0
2016-09-02 14:10:00,67.92,67.96,67.85,67.89,8637.0,67.92,67.96,67.85,67.89,8637.0
2016-09-02 14:15:00,67.9,67.96,67.89,67.94,5849.0,67.9,67.96,67.89,67.94,5849.0
2016-09-02 14:20:00,67.95,67.95,67.87,67.93,9681.0,67.95,67.95,67.87,67.93,9681.0
2016-09-02 14:25:00,67.93,67.96,67.92,67.92,5570.0,67.93,67.96,67.92,67.92,5570.0
2016-09-02 14:30:00,67.92,67.92,67.88,67.88,5453.0,67.92,67.92,67.88,67.88,5453.0
2016-09-02 14:35:00,67.89,67.94,67.85,67.93,8103.0,67.89,67.94,67.85,67.93,8103.0
2016-09-02 14:40:00,67.94,67.98,67.93,67.93,4988.0,67.94,67.98,67.93,67.93,4988.0
2016-09-02 14:45:00,67.93,67.94,67.88,67.89,6286.0,67.93,67.94,67.88,67.89,6286.0
2016-09-02 14:50:00,67.9,67.97,67.9,67.96,8208.0,67.9,67.97,67.9,67.96,8208.0
2016-09-02 14:55:00,67.96,67.97,67.92,67.96,3086.0,67.96,67.97,67.92,67.96,3086.0
2016-09-02 15:00:00,67.96,68.0,67.96,67.99,8159.0,67.96,68.0,67.96,67.99,8159.0
2016-09-02 15:05:00,68.0,68.04,67.93,67.94,10457.0,68.0,68.04,67.93,67.94,10457.0
2016-09-02 15:10:00,67.94,68.02,67.94,67.99,5859.0,67.94,68.02,67.94,67.99,5859.0
2016-09-02 15:15:00,68.0,68.02,67.98,68.01,17882.0,68.0,68.02,67.98,68.01,17882.0
2016-09-02 15:20:00,68.01,68.06,67.99,68.0,18148.0,68.01,68.06,67.99,68.0,18148.0
2016-09-02 15:25:00,67.99,68.01,67.97,67.99,20853.0,67.99,68.01,67.97,67.99,20853.0
2016-09-02 15:30:00,67.99,67.99,67.93,67.94,20481.0,67.99,67.99,67.93,67.94,20481.0
2016-09-02 15:35:00,67.94,68.01,67.93,67.96,24632.0,67.94,68.01,67.93,67.96,24632.0
2016-09-02 15:40:00,67.97,68.02,67.93,67.99,23443.0,67.97,68.02,67.93,67.99,23443.0
2016-09-02 15:45:00,67.99,68.02,67.93,67.95,23329.0,67.99,68.02,67.93,67.95,23329.0
2016-09-02 15:50:00,67.95,68.0,67.95,67.98,40055.0,67.95,68.0,67.95,67.98,40055.0
2016-09-02 15:55:00,67.98,68.05,67.97,68.01,77837.0,67.98,68.05,67.97,68.01,77837.0
2016-09-06 09:30:00,68.2,68.2,67.05,67.43,52299.0,68.2,68.2,67.05,67.43,52299.0
2016-09-06 09:35:00,67.5,67.94,67.5,67.8,14901.0,67.5,67.94,67.5,67.8,14901.0
2016-09-06 09:40:00,67.86,67.95,67.64,67.64,20571.0,67.86,67.95,67.64,67.64,20571.0
2016-09-06 09:45:00,67.69,67.89,67.66,67.87,16117.0,67.69,67.89,67.66,67.87,16117.0
2016-09-06 09:50:00,67.9,67.95,67.85,67.85,24540.0,67.9,67.95,67.85,67.85,24540.0
2016-09-06 09:55:00,67.85,67.9,67.78,67.78,12857.0,67.85,67.9,67.78,67.78,12857.0
2016-09-06 10:00:00,67.76,67.89,67.72,67.87,16166.0,67.76,67.89,67.72,67.87,16166.0
2016-09-06 10:05:00,67.9,67.9,67.65,67.76,20861.0,67.9,67.9,67.65,67.76,20861.0
2016-09-06 10:10:00,67.78,67.86,67.75,67.84,23887.0,67.78,67.86,67.75,67.84,23887.0
2016-09-06 10:15:00,67.84,67.9,67.62,67.62,30224.0,67.84,67.9,67.62,67.62,30224.0
2016-09-06 10:20:00,67.61,67.61,67.45,67.48,18971.0,67.61,67.61,67.45,67.48,18971.0
2016-09-06 10:25:00,67.48,67.51,67.37,67.43,16303.0,67.48,67.51,67.37,67.43,16303.0
2016-09-06 10:30:00,67.44,67.59,67.44,67.57,16565.0,67.44,67.59,67.44,67.57,16565.0
2016-09-06 10:35:00,67.6,67.6,67.47,67.5,11113.0,67.6,67.6,67.47,67.5,11113.0
2016-09-06 10:40:00,67.5,67.63,67.49,67.62,12938.0,67.5,67.63,67.49,67.62,12938.0
2016-09-06 10:45:00,67.63,67.65,67.51,67.56,26968.0,67.63,67.65,67.51,67.56,26968.0
2016-09-06 10:50:00,67.56,67.56,67.43,67.51,16803.0,67.56,67.56,67.43,67.51,16803.0
2016-09-06 10:55:00,67.51,67.63,67.45,67.62,14942.0,67.51,67.63,67.45,67.62,14942.0
2016-09-06 11:00:00,67.62,67.69,67.57,67.62,21139.0,67.62,67.69,67.57,67.62,21139.0
2016-09-06 11:05:00,67.62,67.67,67.5,67.51,12556.0,67.62,67.67,67.5,67.51,12556.0
2016-09-06 11:10:00,67.52,67.62,67.51,67.62,12175.0,67.52,67.62,67.51,67.62,12175.0
2016-09-06 11:15:00,67.62,67.73,67.59,67.6,19367.0,67.62,67.73,67.59,67.6,19367.0
2016-09-06 11:20:00,67.61,67.68,67.57,67.64,16664.0,67.61,67.68,67.57,67.64,16664.0
2016-09-06 11:25:00,67.64,67.68,67.59,67.62,15733.0,67.64,67.68,67.59,67.62,15733.0
2016-09-06 11:30:00,67.61,67.7,67.57,67.59,12516.0,67.61,67.7,67.57,67.59,12516.0
2016-09-06 11:35:00,67.59,67.61,67.53,67.57,6913.0,67.59,67.61,67.53,67.57,6913.0
2016-09-06 11:40:00,67.59,67.62,67.53,67.53,14303.0,67.59,67.62,67.53,67.53,14303.0
2016-09-06 11:45:00,67.53,67.73,67.52,67.71,15795.0,67.53,67.73,67.52,67.71,15795.0
2016-09-06 11:50:00,67.72,67.77,67.67,67.68,11328.0,67.72,67.77,67.67,67.68,11328.0
2016-09-06 11:55:00,67.68,67.75,67.66,67.74,16210.0,67.68,67.75,67.66,67.74,16210.0
2016-09-06 12:00:00,67.75,67.77,67.7,67.72,10799.0,67.75,67.77,67.7,67.72,10799.0
2016-09-06 12:05:00,67.71,67.72,67.66,67.69,8348.0,67.71,67.72,67.66,67.69,8348.0
2016-09-06 12:10:00,67.69,67.72,67.65,67.67,9975.0,67.69,67.72,67.65,67.67,9975.0
2016-09-06 12:15:00,67.68,67.69,67.62,67.62,12575.0,67.68,67.69,67.62,67.62,12575.0
2016-09-06 12:20:00,67.63,67.63,67.54,67.58,7628.0,67.63,67.63,67.54,67.58,7628.0
2016-09-06 12:25:00,67.57,67.57,67.48,67.52,12480.0,67.57,67.57,67.48,67.52,12480.0
2016-09-06 12:30:00,67.52,67.56,67.44,67.45,13600.0,67.52,67.56,67.44,67.45,13600.0
2016-09-06 12:35:00,67.46,67.47,67.43,67.47,8852.0,67.46,67.47,67.43,67.47,8852.0
2016-09-06 12:40:00,67.47,67.54,67.44,67.49,8394.0,67.47,67.54,67.44,67.49,8394.0
2016-09-06 12:45:00,67.5,67.6,67.5,67.54,14481.0,67.5,67.6,67.5,67.54,14481.0
2016-09-06 12:50:00,67.54,67.54,67.48,67.49,20372.0,67.54,67.54,67.48,67.49,20372.0
2016-09-06 12:55:00,67.49,67.52,67.45,67.46,9600.0,67.49,67.52,67.45,67.46,9600.0
2016-09-06 13:00:00,67.46,67.52,67.44,67.44,10107.0,67.46,67.52,67.44,67.44,10107.0
2016-09-06 13:05:00,67.43,67.47,67.39,67.44,12826.0,67.43,67.47,67.39,67.44,12826.0
2016-09-06 13:10:00,67.43,67.45,67.37,67.38,9885.0,67.43,67.45,67.37,67.38,9885.0
2016-09-06 13:15:00,67.38,67.44,67.37,67.42,8492.0,67.38,67.44,67.37,67.42,8492.0
2016-09-06 13:20:00,67.41,67.42,67.35,67.38,9601.0,67.41,67.42,67.35,67.38,9601.0
2016-09-06 13:25:00,67.39,67.45,67.34,67.34,7007.0,67.39,67.45,67.34,67.34,7007.0
2016-09-06 13:30:00,67.34,67.4,67.34,67.37,10279.0,67.34,67.4,67.34,67.37,10279.0
2016-09-06 13:35:00,67.37,67.39,67.35,67.37,6300.0,67.37,67.39,67.35,67.37,6300.0
2016-09-06 13:40:00,67.37,67.39,67.35,67.37,6735.0,67.37,67.39,67.35,67.37,6735.0
2016-09-06 13:45:00,67.37,67.42,67.36,67.41,14407.0,67.37,67.42,67.36,67.41,14407.0
2016-09-06 13:50:00,67.41,67.41,67.37,67.4,7400.0,67.41,67.41,67.37,67.4,7400.0
2016-09-06 13:55:00,67.4,67.42,67.37,67.37,10792.0,67.4,67.42,67.37,67.37,10792.0
2016-09-06 14:00:00,67.38,67.4,67.35,67.4,8292.0,67.38,67.4,67.35,67.4,8292.0
2016-09-06 14:05:00,67.39,67.42,67.35,67.39,12500.0,67.39,67.42,67.35,67.39,12500.0
2016-09-06 14:10:00,67.4,67.42,67.38,67.4,12128.0,67.4,67.42,67.38,67.4,12128.0
2016-09-06 14:15:00,67.4,67.43,67.35,67.43,13118.0,67.4,67.43,67.35,67.43,13118.0
2016-09-06 14:20:00,67.42,67.43,67.39,67.42,17077.0,67.42,67.43,67.39,67.42,17077.0
2016-09-06 14:25:00,67.42,67.44,67.38,67.38,12665.0,67.42,67.44,67.38,67.38,12665.0
2016-09-06 14:30:00,67.38,67.46,67.37,67.45,10252.0,67.38,67.46,67.37,67.45,10252.0
2016-09-06 14:35:00,67.46,67.46,67.41,67.45,10347.0,67.46,67.46,67.41,67.45,10347.0
2016-09-06 14:40:00,67.46,67.48,67.44,67.48,15814.0,67.46,67.48,67.44,67.48,15814.0
2016-09-06 14:45:00,67.48,67.52,67.47,67.5,11100.0,67.48,67.52,67.47,67.5,11100.0
2016-09-06 14:50:00,67.51,67.53,67.46,67.53,12405.0,67.51,67.53,67.46,67.53,12405.0
2016-09-06 14:55:00,67.54,67.54,67.5,67.53,13440.0,67.54,67.54,67.5,67.53,13440.0
2016-09-06 15:00:00,67.52,67.54,67.5,67.54,13121.0,67.52,67.54,67.5,67.54,13121.0
2016-09-06 15:05:00,67.54,67.63,67.53,67.59,24081.0,67.54,67.63,67.53,67.59,24081.0
2016-09-06 15:10:00,67.59,67.59,67.52,67.58,19757.0,67.59,67.59,67.52,67.58,19757.0
2016-09-06 15:15:00,67.58,67.6,67.55,67.57,13803.0,67.58,67.6,67.55,67.57,13803.0
2016-09-06 15:20:00,67.57,67.61,67.56,67.61,16555.0,67.57,67.61,67.56,67.61,16555.0
2016-09-06 15:25:00,67.61,67.62,67.58,67.59,19362.0,67.61,67.62,67.58,67.59,19362.0
2016-09-06 15:30:00,67.59,67.6,67.55,67.59,26161.0,67.59,67.6,67.55,67.59,26161.0
2016-09-06 15:35:00,67.6,67.65,67.59,67.64,32037.0,67.6,67.65,67.59,67.64,32037.0
2016-09-06 15:40:00,67.64,67.64,67.59,67.61,20466.0,67.64,67.64,67.59,67.61,20466.0
2016-09-06 15:45:00,67.6,67.65,67.6,67.63,27772.0,67.6,67.65,67.6,67.63,27772.0
2016-09-06 15:50:00,67.63,67.67,67.63,67.65,37118.0,67.63,67.67,67.63,67.65,37118.0
2016-09-06 15:55:00,67.65,67.69,67.61,67.69,86839.0,67.65,67.69,67.61,67.69,86839.0
2016-09-07 09:30:00,67.58,67.9,67.57,67.88,30987.0,67.58,67.9,67.57,67.88,30987.0
2016-09-07 09:35:00,67.89,68.0,67.72,67.72,15220.0,67.89,68.0,67.72,67.72,15220.0
2016-09-07 09:40:00,67.74,67.88,67.74,67.85,9382.0,67.74,67.88,67.74,67.85,9382.0
2016-09-07 09:45:00,67.85,67.96,67.83,67.92,6500.0,67.85,67.96,67.83,67.92,6500.0
2016-09-07 09:50:00,67.92,67.93,67.78,67.81,10886.0,67.92,67.93,67.78,67.81,10886.0
2016-09-07 09:55:00,67.82,67.88,67.75,67.88,9186.0,67.82,67.88,67.75,67.88,9186.0
2016-09-07 10:00:00,67.9,68.1,67.9,68.05,11055.0,67.9,68.1,67.9,68.05,11055.0
2016-09-07 10:05:00,68.03,68.07,67.93,68.04,13454.0,68.03,68.07,67.93,68.04,13454.0
2016-09-07 10:10:00,68.05,68.1,68.02,68.05,6505.0,68.05,68.1,68.02,68.05,6505.0
2016-09-07 10:15:00,68.05,68.17,68.03,68.11,9727.0,68.05,68.17,68.03,68.11,9727.0
2016-09-07 10:20:00,68.1,68.19,68.1,68.15,5600.0,68.1,68.19,68.1,68.15,5600.0
2016-09-07 10:25:00,68.16,68.17,68.06,68.12,4800.0,68.16,68.17,68.06,68.12,4800.0
2016-09-07 10:30:00,68.12,68.14,68.05,68.08,8741.0,68.12,68.14,68.05,68.08,8741.0
2016-09-07 10:35:00,68.09,68.12,68.09,68.09,4600.0,68.09,68.12,68.09,68.09,4600.0
2016-09-07 10:40:00,68.09,68.09,68.0,68.0,10390.0,68.09,68.09,68.0,68.0,10390.0
2016-09-07 10:45:00,68.02,68.03,67.87,67.96,12378.0,68.02,68.03,67.87,67.96,12378.0
2016-09-07 10:50:00,67.96,67.99,67.92,67.95,7833.0,67.96,67.99,67.92,67.95,7833.0
2016-09-07 10:55:00,67.94,68.05,67.91,68.03,12643.0,67.94,68.05,67.91,68.03,12643.0
2016-09-07 11:00:00,68.02,68.14,68.01,68.11,15420.0,68.02,68.14,68.01,68.11,15420.0
2016-09-07 11:05:00,68.14,68.19,68.1,68.1,11170.0,68.14,68.19,68.1,68.1,11170.0
2016-09-07 11:10:00,68.09,68.15,68.04,68.07,12440.0,68.09,68.15,68.04,68.07,12440.0
2016-09-07 11:15:00,68.09,68.09,67.96,67.96,10907.0,68.09,68.09,67.96,67.96,10907.0
2016-09-07 11:20:00,67.96,68.05,67.92,68.05,17075.0,67.96,68.05,67.92,68.05,17075.0
2016-09-07 11:25:00,68.03,68.14,68.0,68.13,17834.0,68.03,68.14,68.0,68.13,17834.0
2016-09-07 11:30:00,68.13,68.19,68.08,68.17,14482.0,68.13,68.19,68.08,68.17,14482.0
2016-09-07 11:35:00,68.18,68.2,68.12,68.18,15973.0,68.18,68.2,68.12,68.18,15973.0
2016-09-07 11:40:00,68.16,68.19,68.12,68.16,16740.0,68.16,68.19,68.12,68.16,16740.0
2016-09-07 11:45:00,68.16,68.18,68.07,68.11,8035.0,68.16,68.18,68.07,68.11,8035.0
2016-09-07 11:50:00,68.11,68.18,68.11,68.17,10488.0,68.11,68.18,68.11,68.17,10488.0
2016-09-07 11:55:00,68.18,68.25,68.16,68.24,21628.0,68.18,68.25,68.16,68.24,21628.0
2016-09-07 12:00:00,68.23,68.26,68.2,68.24,13580.0,68.23,68.26,68.2,68.24,13580.0
2016-09-07 12:05:00,68.23,68.31,68.2,68.2,16865.0,68.23,68.31,68.2,68.2,16865.0
2016-09-07 12:10:00,68.19,68.27,68.16,68.19,29124.0,68.19,68.27,68.16,68.19,29124.0
2016-09-07 12:15:00,68.2,68.23,68.15,68.15,16365.0,68.2,68.23,68.15,68.15,16365.0
2016-09-07 12:20:00,68.16,68.19,68.15,68.19,9434.0,68.16,68.19,68.15,68.19,9434.0
2016-09-07 12:25:00,68.19,68.21,68.07,68.19,16120.0,68.19,68.21,68.07,68.19,16120.0
2016-09-07 12:30:00,68.18,68.3,68.18,68.29,19345.0,68.18,68.3,68.18,68.29,19345.0
2016-09-07 12:35:00,68.3,68.37,68.27,68.36,19097.0,68.3,68.37,68.27,68.36,19097.0
2016-09-07 12:40:00,68.36,68.47,68.35,68.46,27910.0,68.36,68.47,68.35,68.46,27910.0
2016-09-07 12:45:00,68.46,68.58,68.46,68.58,24527.0,68.46,68.58,68.46,68.58,24527.0
2016-09-07 12:50:00,68.56,68.57,68.52,68.56,18112.0,68.56,68.57,68.52,68.56,18112.0
2016-09-07 12:55:00,68.55,68.57,68.48,68.57,10493.0,68.55,68.57,68.48,68.57,10493.0
2016-09-07 13:00:00,68.55,68.61,68.51,68.61,13509.0,68.55,68.61,68.51,68.61,13509.0
2016-09-07 13:05:00,68.6,68.67,68.6,68.66,9986.0,68.6,68.67,68.6,68.66,9986.0
2016-09-07 13:10:00,68.65,68.65,68.59,68.62,10244.0,68.65,68.65,68.59,68.62,10244.0
2016-09-07 13:15:00,68.6,68.67,68.57,68.67,11585.0,68.6,68.67,68.57,68.67,11585.0
2016-09-07 13:20:00,68.66,68.7,68.63,68.69,13450.0,68.66,68.7,68.63,68.69,13450.0
2016-09-07 13:25:00,68.68,68.74,68.68,68.71,25217.0,68.68,68.74,68.68,68.71,25217.0
2016-09-07 13:30:00,68.72,68.72,68.66,68.71,13147.0,68.72,68.72,68.66,68.71,13147.0
2016-09-07 13:35:00,68.7,68.7,68.66,68.69,13015.0,68.7,68.7,68.66,68.69,13015.0
2016-09-07 13:40:00,68.69,68.72,68.62,68.72,10175.0,68.69,68.72,68.62,68.72,10175.0
2016-09-07 13:45:00,68.72,68.76,68.69,68.71,13160.0,68.72,68.76,68.69,68.71,13160.0
2016-09-07 13:50:00,68.71,68.74,68.68,68.73,10714.0,68.71,68.74,68.68,68.73,10714.0
2016-09-07 13:55:00,68.72,68.72,68.67,68.72,9990.0,68.72,68.72,68.67,68.72,9990.0
2016-09-07 14:00:00,68.69,68.69,68.62,68.65,10765.0,68.69,68.69,68.62,68.65,10765.0
2016-09-07 14:05:00,68.64,68.72,68.64,68.69,12272.0,68.64,68.72,68.64,68.69,12272.0
2016-09-07 14:10:00,68.69,68.74,68.64,68.74,12033.0,68.69,68.74,68.64,68.74,12033.0
2016-09-07 14:15:00,68.72,68.74,68.7,68.71,10083.0,68.72,68.74,68.7,68.71,10083.0
2016-09-07 14:20:00,68.72,68.72,68.67,68.7,9022.0,68.72,68.72,68.67,68.7,9022.0
2016-09-07 14:25:00,68.71,68.71,68.61,68.61,9658.0,68.71,68.71,68.61,68.61,9658.0
2016-09-07 14:30:00,68.61,68.62,68.52,68.56,16405.0,68.61,68.62,68.52,68.56,16405.0
2016-09-07 14:35:00,68.54,68.57,68.48,68.5,12467.0,68.54,68.57,68.48,68.5,12467.0
2016-09-07 14:40:00,68.48,68.54,68.47,68.49,11083.0,68.48,68.54,68.47,68.49,11083.0
2016-09-07 14:45:00,68.51,68.55,68.5,68.53,12257.0,68.51,68.55,68.5,68.53,12257.0
2016-09-07 14:50:00,68.53,68.55,68.48,68.48,9051.0,68.53,68.55,68.48,68.48,9051.0
2016-09-07 14:55:00,68.48,68.54,68.45,68.46,13872.0,68.48,68.54,68.45,68.46,13872.0
2016-09-07 15:00:00,68.47,68.49,68.42,68.45,20404.0,68.47,68.49,68.42,68.45,20404.0
2016-09-07 15:05:00,68.46,68.52,68.4,68.4,13190.0,68.46,68.52,68.4,68.4,13190.0
2016-09-07 15:10:00,68.4,68.41,68.36,68.41,14841.0,68.4,68.41,68.36,68.41,14841.0
2016-09-07 15:15:00,68.41,68.45,68.4,68.41,18503.0,68.41,68.45,68.4,68.41,18503.0
2016-09-07 15:20:00,68.41,68.42,68.32,68.36,17280.0,68.41,68.42,68.32,68.36,17280.0
2016-09-07 15:25:00,68.35,68.43,68.35,68.43,28126.0,68.35,68.43,68.35,68.43,28126.0
2016-09-07 15:30:00,68.42,68.44,68.4,68.41,34144.0,68.42,68.44,68.4,68.41,34144.0
2016-09-07 15:35:00,68.42,68.44,68.39,68.41,29545.0,68.42,68.44,68.39,68.41,29545.0
2016-09-07 15:40:00,68.41,68.46,68.4,68.43,22711.0,68.41,68.46,68.4,68.43,22711.0
2016-09-07 15:45:00,68.43,68.45,68.4,68.44,40331.0,68.43,68.45,68.4,68.44,40331.0
2016-09-07 15:50:00,68.45,68.52,68.44,68.52,80924.0,68.45,68.52,68.44,68.52,80924.0
2016-09-07 15:55:00,68.51,68.62,68.5,68.6,180968.0,68.51,68.62,68.5,68.6,180968.0
2016-09-08 09:30:00,68.41,68.62,68.16,68.57,38658.0,68.41,68.62,68.16,68.57,38658.0
2016-09-08 09:35:00,68.56,68.66,68.42,68.5,21129.0,68.56,68.66,68.42,68.5,21129.0
2016-09-08 09:40:00,68.52,68.66,68.41,68.56,29344.0,68.52,68.66,68.41,68.56,29344.0
2016-09-08 09:45:00,68.55,68.61,68.48,68.49,8196.0,68.55,68.61,68.48,68.49,8196.0
2016-09-08 09:50:00,68.49,68.51,68.27,68.45,16644.0,68.49,68.51,68.27,68.45,16644.0
2016-09-08 09:55:00,68.43,68.6,68.4,68.49,10800.0,68.43,68.6,68.4,68.49,10800.0
2016-09-08 10:00:00,68.51,68.52,68.4,68.49,12067.0,68.51,68.52,68.4,68.49,12067.0
2016-09-08 10:05:00,68.51,68.55,68.42,68.44,9586.0,68.51,68.55,68.42,68.44,9586.0
2016-09-08 10:10:00,68.44,68.49,68.4,68.48,12978.0,68.44,68.49,68.4,68.48,12978.0
2016-09-08 10:15:00,68.45,68.51,68.44,68.46,10883.0,68.45,68.51,68.44,68.46,10883.0
2016-09-08 10:20:00,68.46,68.56,68.46,68.51,11231.0,68.46,68.56,68.46,68.51,11231.0
2016-09-08 10:25:00,68.5,68.62,68.48,68.55,9898.0,68.5,68.62,68.48,68.55,9898.0
2016-09-08 10:30:00,68.57,68.69,68.56,68.69,38010.0,68.57,68.69,68.56,68.69,38010.0
2016-09-08 10:35:00,68.69,68.85,68.67,68.71,19885.0,68.69,68.85,68.67,68.71,19885.0
2016-09-08 10:40:00,68.73,68.74,68.66,68.68,17935.0,68.73,68.74,68.66,68.68,17935.0
2016-09-08 10:45:00,68.69,68.69,68.6,68.63,15718.0,68.69,68.69,68.6,68.63,15718.0
2016-09-08 10:50:00,68.61,68.71,68.61,68.71,12597.0,68.61,68.71,68.61,68.71,12597.0
2016-09-08 10:55:00,68.71,68.73,68.66,68.71,8100.0,68.71,68.73,68.66,68.71,8100.0
2016-09-08 11:00:00,68.73,68.86,68.69,68.81,21149.0,68.73,68.86,68.69,68.81,21149.0
2016-09-08 11:05:00,68.82,68.96,68.81,68.93,24035.0,68.82,68.96,68.81,68.93,24035.0
2016-09-08 11:10:00,68.96,69.09,68.94,69.08,69144.0,68.96,69.09,68.94,69.08,69144.0
2016-09-08 11:15:00,69.08,69.15,69.05,69.05,58792.0,69.08,69.15,69.05,69.05,58792.0
2016-09-08 11:20:00,69.06,69.11,69.06,69.1,13279.0,69.06,69.11,69.06,69.1,13279.0
2016-09-08 11:25:00,69.1,69.13,69.04,69.07,13433.0,69.1,69.13,69.04,69.07,13433.0
2016-09-08 11:30:00,69.08,69.08,68.92,68.94,12900.0,69.08,69.08,68.92,68.94,12900.0
2016-09-08 11:35:00,68.94,68.94,68.81,68.85,20082.0,68.94,68.94,68.81,68.85,20082.0
2016-09-08 11:40:00,68.87,68.87,68.77,68.79,7332.0,68.87,68.87,68.77,68.79,7332.0
2016-09-08 11:45:00,68.77,68.82,68.74,68.79,7750.0,68.77,68.82,68.74,68.79,7750.0
2016-09-08 11:50:00,68.79,68.87,68.78,68.86,11870.0,68.79,68.87,68.78,68.86,11870.0
2016-09-08 11:55:00,68.85,68.91,68.81,68.91,18404.0,68.85,68.91,68.81,68.91,18404.0
2016-09-08 12:00:00,68.93,68.94,68.9,68.93,5611.0,68.93,68.94,68.9,68.93,5611.0
2016-09-08 12:05:00,68.92,68.93,68.86,68.87,5400.0,68.92,68.93,68.86,68.87,5400.0
2016-09-08 12:10:00,68.85,68.89,68.82,68.89,8142.0,68.85,68.89,68.82,68.89,8142.0
2016-09-08 12:15:00,68.88,68.89,68.85,68.86,6546.0,68.88,68.89,68.85,68.86,6546.0
2016-09-08 12:20:00,68.85,68.91,68.83,68.91,6518.0,68.85,68.91,68.83,68.91,6518.0
2016-09-08 12:25:00,68.93,68.94,68.79,68.88,8721.0,68.93,68.94,68.79,68.88,8721.0
2016-09-08 12:30:00,68.88,68.91,68.84,68.87,8663.0,68.88,68.91,68.84,68.87,8663.0
2016-09-08 12:35:00,68.87,68.88,68.85,68.85,4000.0,68.87,68.88,68.85,68.85,4000.0
2016-09-08 12:40:00,68.86,68.88,68.81,68.85,9048.0,68.86,68.88,68.81,68.85,9048.0
2016-09-08 12:45:00,68.84,68.9,68.84,68.89,8428.0,68.84,68.9,68.84,68.89,8428.0
2016-09-08 12:50:00,68.87,68.95,68.85,68.93,13483.0,68.87,68.95,68.85,68.93,13483.0
2016-09-08 12:55:00,68.92,68.94,68.87,68.91,6598.0,68.92,68.94,68.87,68.91,6598.0
2016-09-08 13:00:00,68.91,68.92,68.85,68.88,24947.0,68.91,68.92,68.85,68.88,24947.0
2016-09-08 13:05:00,68.89,68.92,68.85,68.92,10742.0,68.89,68.92,68.85,68.92,10742.0
2016-09-08 13:10:00,68.91,68.91,68.88,68.9,5005.0,68.91,68.91,68.88,68.9,5005.0
2016-09-08 13:15:00,68.9,68.9,68.88,68.89,8651.0,68.9,68.9,68.88,68.89,8651.0
2016-09-08 13:20:00,68.88,68.89,68.84,68.86,9777.0,68.88,68.89,68.84,68.86,9777.0
2016-09-08 13:25:00,68.87,68.88,68.78,68.79,8698.0,68.87,68.88,68.78,68.79,8698.0
2016-09-08 13:30:00,68.79,68.81,68.7,68.7,10677.0,68.79,68.81,68.7,68.7,10677.0
2016-09-08 13:35:00,68.7,68.71,68.66,68.67,7189.0,68.7,68.71,68.66,68.67,7189.0
2016-09-08 13:40:00,68.67,68.71,68.59,68.61,8159.0,68.67,68.71,68.59,68.61,8159.0
2016-09-08 13:45:00,68.61,68.61,68.53,68.53,8439.0,68.61,68.61,68.53,68.53,8439.0
2016-09-08 13:50:00,68.52,68.6,68.42,68.59,23960.0,68.52,68.6,68.42,68.59,23960.0
2016-09-08 13:55:00,68.59,68.68,68.57,68.68,11038.0,68.59,68.68,68.57,68.68,11038.0
2016-09-08 14:00:00,68.68,68.72,68.63,68.69,10072.0,68.68,68.72,68.63,68.69,10072.0
2016-09-08 14:05:00,68.69,68.73,68.67,68.73,9353.0,68.69,68.73,68.67,68.73,9353.0
2016-09-08 14:10:00,68.72,68.72,68.7,68.71,5700.0,68.72,68.72,68.7,68.71,5700.0
2016-09-08 14:15:00,68.71,68.77,68.7,68.76,10829.0,68.71,68.77,68.7,68.76,10829.0
2016-09-08 14:20:00,68.76,68.96,68.76,68.95,32083.0,68.76,68.96,68.76,68.95,32083.0
2016-09-08 14:25:00,68.94,68.94,68.83,68.87,14581.0,68.94,68.94,68.83,68.87,14581.0
2016-09-08 14:30:00,68.88,68.88,68.76,68.8,10421.0,68.88,68.88,68.76,68.8,10421.0
2016-09-08 14:35:00,68.77,68.83,68.74,68.77,7586.0,68.77,68.83,68.74,68.77,7586.0
2016-09-08 14:40:00,68.79,68.83,68.76,68.77,8898.0,68.79,68.83,68.76,68.77,8898.0
2016-09-08 14:45:00,68.77,68.77,68.69,68.72,5654.0,68.77,68.77,68.69,68.72,5654.0
2016-09-08 14:50:00,68.7,68.73,68.69,68.73,13779.0,68.7,68.73,68.69,68.73,13779.0
2016-09-08 14:55:00,68.73,68.79,68.73,68.79,10876.0,68.73,68.79,68.73,68.79,10876.0
2016-09-08 15:00:00,68.78,68.79,68.73,68.74,8392.0,68.78,68.79,68.73,68.74,8392.0
2016-09-08 15:05:00,68.75,68.8,68.74,68.8,8995.0,68.75,68.8,68.74,68.8,8995.0
2016-09-08 15:10:00,68.8,68.83,68.8,68.8,16312.0,68.8,68.83,68.8,68.8,16312.0
2016-09-08 15:15:00,68.81,68.81,68.76,68.79,15123.0,68.81,68.81,68.76,68.79,15123.0
2016-09-08 15:20:00,68.78,68.85,68.77,68.83,13948.0,68.78,68.85,68.77,68.83,13948.0
2016-09-08 15:25:00,68.83,68.84,68.8,68.83,13586.0,68.83,68.84,68.8,68.83,13586.0
2016-09-08 15:30:00,68.81,68.85,68.79,68.81,18154.0,68.81,68.85,68.79,68.81,18154.0
2016-09-08 15:35:00,68.82,68.84,68.8,68.82,21382.0,68.82,68.84,68.8,68.82,21382.0
2016-09-08 15:40:00,68.82,68.86,68.8,68.86,30849.0,68.82,68.86,68.8,68.86,30849.0
2016-09-08 15:45:00,68.86,68.86,68.83,68.84,25027.0,68.86,68.86,68.83,68.84,25027.0
2016-09-08 15:50:00,68.84,68.86,68.73,68.74,31561.0,68.84,68.86,68.73,68.74,31561.0
2016-09-08 15:55:00,68.73,68.84,68.73,68.81,79738.0,68.73,68.84,68.73,68.81,79738.0
2016-09-09 09:30:00,68.17,68.2,67.18,67.42,97557.0,68.17,68.2,67.18,67.42,97557.0
2016-09-09 09:35:00,67.55,68.23,67.37,68.23,53717.0,67.55,68.23,67.37,68.23,53717.0
2016-09-09 09:40:00,68.16,68.3,68.07,68.18,53373.0,68.16,68.3,68.07,68.18,53373.0
2016-09-09 09:45:00,68.2,68.42,68.11,68.34,48501.0,68.2,68.42,68.11,68.34,48501.0
2016-09-09 09:50:00,68.31,68.4,68.23,68.38,25953.0,68.31,68.4,68.23,68.38,25953.0
2016-09-09 09:55:00,68.36,68.5,68.28,68.49,36597.0,68.36,68.5,68.28,68.49,36597.0
2016-09-09 10:00:00,68.49,68.58,68.48,68.56,34934.0,68.49,68.58,68.48,68.56,34934.0
2016-09-09 10:05:00,68.56,68.56,68.3,68.32,26435.0,68.56,68.56,68.3,68.32,26435.0
2016-09-09 10:10:00,68.32,68.47,68.28,68.4,28853.0,68.32,68.47,68.28,68.4,28853.0
2016-09-09 10:15:00,68.4,68.55,68.38,68.55,31982.0,68.4,68.55,68.38,68.55,31982.0
2016-09-09 10:20:00,68.53,68.59,68.49,68.58,19891.0,68.53,68.59,68.49,68.58,19891.0
2016-09-09 10:25:00,68.58,68.65,68.57,68.58,30755.0,68.58,68.65,68.57,68.58,30755.0
2016-09-09 10:30:00,68.58,68.66,68.55,68.6,18106.0,68.58,68.66,68.55,68.6,18106.0
2016-09-09 10:35:00,68.6,68.62,68.34,68.43,26395.0,68.6,68.62,68.34,68.43,26395.0
2016-09-09 10:40:00,68.42,68.45,68.41,68.42,42030.0,68.42,68.45,68.41,68.42,42030.0
2016-09-09 10:45:00,68.42,68.49,68.34,68.34,57529.0,68.42,68.49,68.34,68.34,57529.0
2016-09-09 10:50:00,68.32,68.42,68.32,68.41,10890.0,68.32,68.42,68.32,68.41,10890.0
2016-09-09 10:55:00,68.4,68.47,68.4,68.47,11880.0,68.4,68.47,68.4,68.47,11880.0
2016-09-09 11:00:00,68.48,68.55,68.45,68.48,18753.0,68.48,68.55,68.45,68.48,18753.0
2016-09-09 11:05:00,68.48,68.57,68.43,68.56,19182.0,68.48,68.57,68.43,68.56,19182.0
2016-09-09 11:10:00,68.56,68.56,68.45,68.46,20089.0,68.56,68.56,68.45,68.46,20089.0
2016-09-09 11:15:00,68.46,68.52,68.45,68.51,12500.0,68.46,68.52,68.45,68.51,12500.0
2016-09-09 11:20:00,68.5,68.59,68.49,68.56,17281.0,68.5,68.59,68.49,68.56,17281.0
2016-09-09 11:25:00,68.56,68.58,68.53,68.56,22924.0,68.56,68.58,68.53,68.56,22924.0
2016-09-09 11:30:00,68.56,68.6,68.53,68.56,22982.0,68.56,68.6,68.53,68.56,22982.0
2016-09-09 11:35:00,68.56,68.58,68.46,68.46,11768.0,68.56,68.58,68.46,68.46,11768.0
2016-09-09 11:40:00,68.47,68.47,68.29,68.3,11119.0,68.47,68.47,68.29,68.3,11119.0
2016-09-09 11:45:00,68.31,68.33,68.26,68.31,12736.0,68.31,68.33,68.26,68.31,12736.0
2016-09-09 11:50:00,68.31,68.32,68.18,68.18,11912.0,68.31,68.32,68.18,68.18,11912.0
2016-09-09 11:55:00,68.15,68.17,68.05,68.14,18659.0,68.15,68.17,68.05,68.14,18659.0
2016-09-09 12:00:00,68.14,68.2,68.07,68.16,15438.0,68.14,68.2,68.07,68.16,15438.0
2016-09-09 12:05:00,68.15,68.17,67.94,68.09,23620.0,68.15,68.17,67.94,68.09,23620.0
2016-09-09 12:10:00,68.06,68.11,68.01,68.03,9540.0,68.06,68.11,68.01,68.03,9540.0
2016-09-09 12:15:00,68.02,68.03,67.85,67.89,4778.0,68.02,68.03,67.85,67.89,4778.0
2016-09-09 12:20:00,67.87,67.93,67.81,67.87,8133.0,67.87,67.93,67.81,67.87,8133.0
2016-09-09 12:25:00,67.86,67.94,67.82,67.83,11729.0,67.86,67.94,67.82,67.83,11729.0
2016-09-09 12:30:00,67.83,67.87,67.81,67.81,6076.0,67.83,67.87,67.81,67.81,6076.0
2016-09-09 12:35:00,67.83,67.85,67.78,67.78,7763.0,67.83,67.85,67.78,67.78,7763.0
2016-09-09 12:40:00,67.8,67.81,67.77,67.81,11841.0,67.8,67.81,67.77,67.81,11841.0
2016-09-09 12:45:00,67.81,67.85,67.76,67.79,13483.0,67.81,67.85,67.76,67.79,13483.0
2016-09-09 12:50:00,67.8,67.86,67.8,67.85,11631.0,67.8,67.86,67.8,67.85,11631.0
2016-09-09 12:55:00,67.86,67.91,67.82,67.88,16559.0,67.86,67.91,67.82,67.88,16559.0
2016-09-09 13:00:00,67.88,67.91,67.86,67.86,8486.0,67.88,67.91,67.86,67.86,8486.0
2016-09-09 13:05:00,67.86,67.86,67.74,67.74,9740.0,67.86,67.86,67.74,67.74,9740.0
2016-09-09 13:10:00,67.74,67.76,67.62,67.63,5505.0,67.74,67.76,67.62,67.63,5505.0
2016-09-09 13:15:00,67.6,67.6,67.53,67.58,3788.0,67.6,67.6,67.53,67.58,3788.0
2016-09-09 13:20:00,67.59,67.59,67.48,67.54,6957.0,67.59,67.59,67.48,67.54,6957.0
2016-09-09 13:25:00,67.53,67.56,67.51,67.53,11573.0,67.53,67.56,67.51,67.53,11573.0
2016-09-09 13:30:00,67.51,67.51,67.46,67.47,6461.0,67.51,67.51,67.46,67.47,6461.0
2016-09-09 13:35:00,67.48,67.48,67.32,67.36,9380.0,67.48,67.48,67.32,67.36,9380.0
2016-09-09 13:40:00,67.37,67.38,67.28,67.33,13260.0,67.37,67.38,67.28,67.33,13260.0
2016-09-09 13:45:00,67.33,67.38,67.3,67.32,13069.0,67.33,67.38,67.3,67.32,13069.0
2016-09-09 13:50:00,67.33,67.37,67.28,67.32,13489.0,67.33,67.37,67.28,67.32,13489.0
2016-09-09 13:55:00,67.34,67.39,67.3,67.36,13527.0,67.34,67.39,67.3,67.36,13527.0
2016-09-09 14:00:00,67.36,67.41,67.24,67.33,19155.0,67.36,67.41,67.24,67.33,19155.0
2016-09-09 14:05:00,67.31,67.35,67.19,67.2,10551.0,67.31,67.35,67.19,67.2,10551.0
2016-09-09 14:10:00,67.2,67.24,67.14,67.14,11720.0,67.2,67.24,67.14,67.14,11720.0
2016-09-09 14:15:00,67.16,67.29,67.15,67.28,16152.0,67.16,67.29,67.15,67.28,16152.0
2016-09-09 14:20:00,67.26,67.32,67.23,67.3,11757.0,67.26,67.32,67.23,67.3,11757.0
2016-09-09 14:25:00,67.3,67.41,67.3,67.41,15609.0,67.3,67.41,67.3,67.41,15609.0
2016-09-09 14:30:00,67.4,67.46,67.37,67.41,11495.0,67.4,67.46,67.37,67.41,11495.0
2016-09-09 14:35:00,67.41,67.64,67.41,67.57,27246.0,67.41,67.64,67.41,67.57,27246.0
2016-09-09 14:40:00,67.58,67.64,67.52,67.58,30935.0,67.58,67.64,67.52,67.58,30935.0
2016-09-09 14:45:00,67.58,67.59,67.36,67.4,25868.0,67.58,67.59,67.36,67.4,25868.0
2016-09-09 14:50:00,67.41,67.45,67.33,67.37,14214.0,67.41,67.45,67.33,67.37,14214.0
2016-09-09 14:55:00,67.37,67.5,67.37,67.43,18350.0,67.37,67.5,67.37,67.43,18350.0
2016-09-09 15:00:00,67.43,67.45,67.35,67.36,9500.0,67.43,67.45,67.35,67.36,9500.0
2016-09-09 15:05:00,67.36,67.36,67.27,67.3,7189.0,67.36,67.36,67.27,67.3,7189.0
2016-09-09 15:10:00,67.31,67.34,67.2,67.24,16439.0,67.31,67.34,67.2,67.24,16439.0
2016-09-09 15:15:00,67.25,67.43,67.25,67.38,15676.0,67.25,67.43,67.25,67.38,15676.0
2016-09-09 15:20:00,67.38,67.41,67.3,67.32,12200.0,67.38,67.41,67.3,67.32,12200.0
2016-09-09 15:25:00,67.32,67.44,67.32,67.37,20104.0,67.32,67.44,67.32,67.37,20104.0
2016-09-09 15:30:00,67.38,67.4,67.3,67.38,29401.0,67.38,67.4,67.3,67.38,29401.0
2016-09-09 15:35:00,67.38,67.4,67.19,67.23,30023.0,67.38,67.4,67.19,67.23,30023.0
2016-09-09 15:40:00,67.23,67.26,67.07,67.11,26341.0,67.23,67.26,67.07,67.11,26341.0
2016-09-09 15:45:00,67.12,67.15,67.08,67.1,24744.0,67.12,67.15,67.08,67.1,24744.0
2016-09-09 15:50:00,67.09,67.13,67.02,67.06,52541.0,67.09,67.13,67.02,67.06,52541.0
2016-09-09 15:55:00,67.04,67.09,66.84,66.84,96412.0,67.04,67.09,66.84,66.84,96412.0
2016-09-12 09:30:00,65.92,66.0,65.39,65.59,129007.0,65.92,66.0,65.39,65.59,129007.0
2016-09-12 09:35:00,65.59,66.34,65.57,66.34,44689.0,65.59,66.34,65.57,66.34,44689.0
2016-09-12 09:40:00,66.3,66.33,65.85,65.87,31699.0,66.3,66.33,65.85,65.87,31699.0
2016-09-12 09:45:00,65.84,65.89,65.63,65.77,14499.0,65.84,65.89,65.63,65.77,14499.0
2016-09-12 09:50:00,65.75,66.0,65.71,65.98,31703.0,65.75,66.0,65.71,65.98,31703.0
2016-09-12 09:55:00,65.98,66.14,65.96,66.07,17532.0,65.98,66.14,65.96,66.07,17532.0
2016-09-12 10:00:00,66.06,66.39,66.06,66.31,18589.0,66.06,66.39,66.06,66.31,18589.0
2016-09-12 10:05:00,66.33,66.45,66.21,66.37,15727.0,66.33,66.45,66.21,66.37,15727.0
2016-09-12 10:10:00,66.38,66.55,66.31,66.49,43294.0,66.38,66.55,66.31,66.49,43294.0
2016-09-12 10:15:00,66.51,66.54,66.31,66.49,26915.0,66.51,66.54,66.31,66.49,26915.0
2016-09-12 10:20:00,66.53,66.72,66.52,66.69,18973.0,66.53,66.72,66.52,66.69,18973.0
2016-09-12 10:25:00,66.71,66.87,66.7,66.87,23750.0,66.71,66.87,66.7,66.87,23750.0
2016-09-12 10:30:00,66.88,66.9,66.78,66.78,20961.0,66.88,66.9,66.78,66.78,20961.0
2016-09-12 10:35:00,66.76,66.77,66.61,66.65,15002.0,66.76,66.77,66.61,66.65,15002.0
2016-09-12 10:40:00,66.66,66.78,66.6,66.77,15032.0,66.66,66.78,66.6,66.77,15032.0
2016-09-12 10:45:00,66.76,66.79,66.55,66.61,14708.0,66.76,66.79,66.55,66.61,14708.0
2016-09-12 10:50:00,66.61,66.78,66.58,66.77,15100.0,66.61,66.78,66.58,66.77,15100.0
2016-09-12 10:55:00,66.76,66.98,66.75,66.95,11896.0,66.76,66.98,66.75,66.95,11896.0
2016-09-12 11:00:00,66.94,67.16,66.94,67.16,22762.0,66.94,67.16,66.94,67.16,22762.0
2016-09-12 11:05:00,67.16,67.29,67.15,67.21,13300.0,67.16,67.29,67.15,67.21,13300.0
2016-09-12 11:10:00,67.2,67.2,67.04,67.12,12492.0,67.2,67.2,67.04,67.12,12492.0
2016-09-12 11:15:00,67.11,67.25,67.09,67.21,12800.0,67.11,67.25,67.09,67.21,12800.0
2016-09-12 11:20:00,67.2,67.32,67.18,67.32,11003.0,67.2,67.32,67.18,67.32,11003.0
2016-09-12 11:25:00,67.31,67.39,67.28,67.39,12303.0,67.31,67.39,67.28,67.39,12303.0
2016-09-12 11:30:00,67.4,67.4,67.16,67.3,20119.0,67.4,67.4,67.16,67.3,20119.0
2016-09-12 11:35:00,67.32,67.46,67.31,67.43,13756.0,67.32,67.46,67.31,67.43,13756.0
2016-09-12 11:40:00,67.46,67.47,67.35,67.35,16191.0,67.46,67.47,67.35,67.35,16191.0
2016-09-12 11:45:00,67.34,67.35,67.24,67.25,13422.0,67.34,67.35,67.24,67.25,13422.0
2016-09-12 11:50:00,67.24,67.36,67.24,67.33,20956.0,67.24,67.36,67.24,67.33,20956.0
2016-09-12 11:55:00,67.3,67.37,67.15,67.18,24579.0,67.3,67.37,67.15,67.18,24579.0
2016-09-12 12:00:00,67.19,67.2,66.95,66.99,31583.0,67.19,67.2,66.95,66.99,31583.0
2016-09-12 12:05:00,66.99,67.09,66.95,67.04,23104.0,66.99,67.09,66.95,67.04,23104.0
2016-09-12 12:10:00,67.05,67.05,66.92,66.99,86722.0,67.05,67.05,66.92,66.99,86722.0
2016-09-12 12:15:00,67.0,67.09,66.98,66.98,11310.0,67.0,67.09,66.98,66.98,11310.0
2016-09-12 12:20:00,66.96,67.01,66.94,66.96,8158.0,66.96,67.01,66.94,66.96,8158.0
2016-09-12 12:25:00,66.97,67.0,66.95,66.99,10015.0,66.97,67.0,66.95,66.99,10015.0
2016-09-12 12:30:00,67.0,67.07,66.96,66.99,12985.0,67.0,67.07,66.96,66.99,12985.0
2016-09-12 12:35:00,67.01,67.05,66.99,67.02,7000.0,67.01,67.05,66.99,67.02,7000.0
2016-09-12 12:40:00,67.02,67.03,66.86,66.87,14203.0,67.02,67.03,66.86,66.87,14203.0
2016-09-12 12:45:00,66.86,66.95,66.86,66.91,9885.0,66.86,66.95,66.86,66.91,9885.0
2016-09-12 12:50:00,66.91,67.03,66.88,66.99,24791.0,66.91,67.03,66.88,66.99,24791.0
2016-09-12 12:55:00,67.0,67.02,66.89,66.95,8851.0,67.0,67.02,66.89,66.95,8851.0
2016-09-12 13:00:00,66.95,66.97,66.85,66.92,12773.0,66.95,66.97,66.85,66.92,12773.0
2016-09-12 13:05:00,66.92,66.94,66.88,66.91,7104.0,66.92,66.94,66.88,66.91,7104.0
2016-09-12 13:10:00,66.92,66.97,66.87,66.96,30384.0,66.92,66.97,66.87,66.96,30384.0
2016-09-12 13:15:00,66.96,67.24,66.96,66.98,33226.0,66.96,67.24,66.96,66.98,33226.0
2016-09-12 13:20:00,66.97,67.06,66.79,66.81,20305.0,66.97,67.06,66.79,66.81,20305.0
2016-09-12 13:25:00,66.82,66.93,66.74,66.76,12815.0,66.82,66.93,66.74,66.76,12815.0
2016-09-12 13:30:00,66.79,66.81,66.68,66.81,9214.0,66.79,66.81,66.68,66.81,9214.0
2016-09-12 13:35:00,66.81,66.95,66.76,66.93,11932.0,66.81,66.95,66.76,66.93,11932.0
2016-09-12 13:40:00,66.93,66.94,66.82,66.93,13257.0,66.93,66.94,66.82,66.93,13257.0
2016-09-12 13:45:00,66.97,67.12,66.97,67.11,15547.0,66.97,67.12,66.97,67.11,15547.0
2016-09-12 13:50:00,67.1,67.12,67.05,67.05,16268.0,67.1,67.12,67.05,67.05,16268.0
2016-09-12 13:55:00,67.08,67.16,67.04,67.14,19165.0,67.08,67.16,67.04,67.14,19165.0
2016-09-12 14:00:00,67.12,67.34,67.05,67.32,23878.0,67.12,67.34,67.05,67.32,23878.0
2016-09-12 14:05:00,67.31,67.4,67.27,67.3,21588.0,67.31,67.4,67.27,67.3,21588.0
2016-09-12 14:10:00,67.31,67.39,67.26,67.34,10933.0,67.31,67.39,67.26,67.34,10933.0
2016-09-12 14:15:00,67.35,67.37,67.23,67.32,10704.0,67.35,67.37,67.23,67.32,10704.0
2016-09-12 14:20:00,67.32,67.33,67.23,67.27,19900.0,67.32,67.33,67.23,67.27,19900.0
2016-09-12 14:25:00,67.28,67.28,67.08,67.11,26730.0,67.28,67.28,67.08,67.11,26730.0
2016-09-12 14:30:00,67.14,67.18,67.06,67.07,26229.0,67.14,67.18,67.06,67.07,26229.0
2016-09-12 14:35:00,67.07,67.22,67.03,67.22,28983.0,67.07,67.22,67.03,67.22,28983.0
2016-09-12 14:40:00,67.21,67.21,67.08,67.12,25442.0,67.21,67.21,67.08,67.12,25442.0
2016-09-12 14:45:00,67.14,67.15,67.02,67.02,18655.0,67.14,67.15,67.02,67.02,18655.0
2016-09-12 14:50:00,67.04,67.12,67.0,67.02,28201.0,67.04,67.12,67.0,67.02,28201.0
2016-09-12 14:55:00,67.04,67.14,67.03,67.08,57162.0,67.04,67.14,67.03,67.08,57162.0
2016-09-12 15:00:00,67.09,67.19,67.06,67.13,27980.0,67.09,67.19,67.06,67.13,27980.0
2016-09-12 15:05:00,67.14,67.23,67.11,67.23,25555.0,67.14,67.23,67.11,67.23,25555.0
2016-09-12 15:10:00,67.22,67.27,67.18,67.19,11810.0,67.22,67.27,67.18,67.19,11810.0
2016-09-12 15:15:00,67.21,67.24,67.1,67.1,22374.0,67.21,67.24,67.1,67.1,22374.0
2016-09-12 15:20:00,67.09,67.26,67.08,67.25,18015.0,67.09,67.26,67.08,67.25,18015.0
2016-09-12 15:25:00,67.27,67.34,67.27,67.33,57076.0,67.27,67.34,67.27,67.33,57076.0
2016-09-12 15:30:00,67.35,67.35,67.16,67.19,32166.0,67.35,67.35,67.16,67.19,32166.0
2016-09-12 15:35:00,67.18,67.32,67.16,67.31,29798.0,67.18,67.32,67.16,67.31,29798.0
2016-09-12 15:40:00,67.32,67.45,67.32,67.43,32456.0,67.32,67.45,67.32,67.43,32456.0
2016-09-12 15:45:00,67.42,67.44,67.28,67.3,36081.0,67.42,67.44,67.28,67.3,36081.0
2016-09-12 15:50:00,67.31,67.34,67.23,67.28,50847.0,67.31,67.34,67.23,67.28,50847.0
2016-09-12 15:55:00,67.27,67.39,67.26,67.35,76698.0,67.27,67.39,67.26,67.35,76698.0
2016-09-13 09:30:00,66.31,66.73,66.31,66.66,83349.0,66.31,66.73,66.31,66.66,83349.0
2016-09-13 09:35:00,66.6,66.78,66.46,66.73,10529.0,66.6,66.78,66.46,66.73,10529.0
2016-09-13 09:40:00,66.77,66.9,66.62,66.67,28417.0,66.77,66.9,66.62,66.67,28417.0
2016-09-13 09:45:00,66.66,66.78,66.61,66.65,18589.0,66.66,66.78,66.61,66.65,18589.0
2016-09-13 09:50:00,66.65,66.71,66.5,66.55,17645.0,66.65,66.71,66.5,66.55,17645.0
2016-09-13 09:55:00,66.55,66.55,66.21,66.22,25668.0,66.55,66.55,66.21,66.22,25668.0
2016-09-13 10:00:00,66.22,66.25,66.05,66.21,21225.0,66.22,66.25,66.05,66.21,21225.0
2016-09-13 10:05:00,66.18,66.32,66.17,66.17,15427.0,66.18,66.32,66.17,66.17,15427.0
2016-09-13 10:10:00,66.15,66.17,66.08,66.15,18022.0,66.15,66.17,66.08,66.15,18022.0
2016-09-13 10:15:00,66.12,66.22,66.01,66.03,22932.0,66.12,66.22,66.01,66.03,22932.0
2016-09-13 10:20:00,66.02,66.13,65.96,66.08,19184.0,66.02,66.13,65.96,66.08,19184.0
2016-09-13 10:25:00,66.06,66.18,66.02,66.1,18487.0,66.06,66.18,66.02,66.1,18487.0
2016-09-13 10:30:00,66.09,66.22,66.0,66.2,11143.0,66.09,66.22,66.0,66.2,11143.0
2016-09-13 10:35:00,66.21,66.25,66.09,66.14,20495.0,66.21,66.25,66.09,66.14,20495.0
2016-09-13 10:40:00,66.17,66.25,66.15,66.19,17579.0,66.17,66.25,66.15,66.19,17579.0
2016-09-13 10:45:00,66.2,66.29,66.07,66.09,25693.0,66.2,66.29,66.07,66.09,25693.0
2016-09-13 10:50:00,66.09,66.09,65.92,65.95,12827.0,66.09,66.09,65.92,65.95,12827.0
2016-09-13 10:55:00,65.93,66.01,65.93,65.96,7321.0,65.93,66.01,65.93,65.96,7321.0
2016-09-13 11:00:00,65.95,65.97,65.89,65.91,15340.0,65.95,65.97,65.89,65.91,15340.0
2016-09-13 11:05:00,65.91,65.93,65.84,65.84,12955.0,65.91,65.93,65.84,65.84,12955.0
2016-09-13 11:10:00,65.87,65.87,65.76,65.79,11676.0,65.87,65.87,65.76,65.79,11676.0
2016-09-13 11:15:00,65.8,65.82,65.66,65.81,10588.0,65.8,65.82,65.66,65.81,10588.0
2016-09-13 11:20:00,65.78,65.86,65.77,65.79,48503.0,65.78,65.86,65.77,65.79,48503.0
2016-09-13 11:25:00,65.81,65.87,65.63,65.66,16223.0,65.81,65.87,65.63,65.66,16223.0
2016-09-13 11:30:00,65.63,65.68,65.55,65.56,9992.0,65.63,65.68,65.55,65.56,9992.0
2016-09-13 11:35:00,65.58,65.65,65.54,65.59,10214.0,65.58,65.65,65.54,65.59,10214.0
2016-09-13 11:40:00,65.59,65.73,65.55,65.71,11679.0,65.59,65.73,65.55,65.71,11679.0
2016-09-13 11:45:00,65.7,65.7,65.49,65.51,7743.0,65.7,65.7,65.49,65.51,7743.0
2016-09-13 11:50:00,65.55,65.65,65.45,65.61,11342.0,65.55,65.65,65.45,65.61,11342.0
2016-09-13 11:55:00,65.6,65.64,65.55,65.59,12752.0,65.6,65.64,65.55,65.59,12752.0
2016-09-13 12:00:00,65.6,65.67,65.52,65.52,12538.0,65.6,65.67,65.52,65.52,12538.0
2016-09-13 12:05:00,65.51,65.7,65.51,65.67,10024.0,65.51,65.7,65.51,65.67,10024.0
2016-09-13 12:10:00,65.65,65.82,65.64,65.8,7830.0,65.65,65.82,65.64,65.8,7830.0
2016-09-13 12:15:00,65.83,65.88,65.82,65.84,7930.0,65.83,65.88,65.82,65.84,7930.0
2016-09-13 12:20:00,65.85,65.86,65.7,65.72,8246.0,65.85,65.86,65.7,65.72,8246.0
2016-09-13 12:25:00,65.75,65.78,65.61,65.64,8457.0,65.75,65.78,65.61,65.64,8457.0
2016-09-13 12:30:00,65.63,65.7,65.61,65.69,13163.0,65.63,65.7,65.61,65.69,13163.0
2016-09-13 12:35:00,65.67,65.82,65.6,65.8,8423.0,65.67,65.82,65.6,65.8,8423.0
2016-09-13 12:40:00,65.83,65.84,65.77,65.8,17375.0,65.83,65.84,65.77,65.8,17375.0
2016-09-13 12:45:00,65.82,65.85,65.74,65.75,19815.0,65.82,65.85,65.74,65.75,19815.0
2016-09-13 12:50:00,65.75,65.77,65.67,65.74,29359.0,65.75,65.77,65.67,65.74,29359.0
2016-09-13 12:55:00,65.73,65.74,65.64,65.74,11707.0,65.73,65.74,65.64,65.74,11707.0
2016-09-13 13:00:00,65.74,65.76,65.61,65.64,9700.0,65.74,65.76,65.61,65.64,9700.0
2016-09-13 13:05:00,65.65,65.82,65.65,65.81,13613.0,65.65,65.82,65.65,65.81,13613.0
2016-09-13 13:10:00,65.79,65.89,65.78,65.86,8903.0,65.79,65.89,65.78,65.86,8903.0
2016-09-13 13:15:00,65.86,66.05,65.86,66.02,24379.0,65.86,66.05,65.86,66.02,24379.0
2016-09-13 13:20:00,66.02,66.14,66.01,66.01,24937.0,66.02,66.14,66.01,66.01,24937.0
2016-09-13 13:25:00,66.01,66.27,66.0,66.26,11343.0,66.01,66.27,66.0,66.26,11343.0
2016-09-13 13:30:00,66.26,66.38,66.09,66.09,15035.0,66.26,66.38,66.09,66.09,15035.0
2016-09-13 13:35:00,66.11,66.23,66.09,66.16,28649.0,66.11,66.23,66.09,66.16,28649.0
2016-09-13 13:40:00,66.15,66.2,65.92,65.96,12273.0,66.15,66.2,65.92,65.96,12273.0
2016-09-13 13:45:00,65.96,66.03,65.91,65.95,17452.0,65.96,66.03,65.91,65.95,17452.0
2016-09-13 13:50:00,65.95,65.99,65.67,65.67,25156.0,65.95,65.99,65.67,65.67,25156.0
2016-09-13 13:55:00,65.7,65.79,65.68,65.72,24132.0,65.7,65.79,65.68,65.72,24132.0
2016-09-13 14:00:00,65.73,65.77,65.66,65.73,23087.0,65.73,65.77,65.66,65.73,23087.0
2016-09-13 14:05:00,65.72,65.81,65.66,65.79,19597.0,65.72,65.81,65.66,65.79,19597.0
2016-09-13 14:10:00,65.8,65.85,65.69,65.78,14938.0,65.8,65.85,65.69,65.78,14938.0
2016-09-13 14:15:00,65.78,65.78,65.61,65.65,14811.0,65.78,65.78,65.61,65.65,14811.0
2016-09-13 14:20:00,65.66,65.68,65.58,65.64,13689.0,65.66,65.68,65.58,65.64,13689.0
2016-09-13 14:25:00,65.63,65.66,65.53,65.53,19653.0,65.63,65.66,65.53,65.53,19653.0
2016-09-13 14:30:00,65.52,65.58,65.43,65.51,27330.0,65.52,65.58,65.43,65.51,27330.0
2016-09-13 14:35:00,65.5,65.59,65.5,65.56,25942.0,65.5,65.59,65.5,65.56,25942.0
2016-09-13 14:40:00,65.56,65.67,65.55,65.66,20518.0,65.56,65.67,65.55,65.66,20518.0
2016-09-13 14:45:00,65.66,65.75,65.63,65.64,25368.0,65.66,65.75,65.63,65.64,25368.0
2016-09-13 14:50:00,65.65,65.73,65.63,65.63,24915.0,65.65,65.73,65.63,65.63,24915.0
2016-09-13 14:55:00,65.64,65.64,65.46,65.46,22312.0,65.64,65.64,65.46,65.46,22312.0
2016-09-13 15:00:00,65.46,65.54,65.41,65.44,23705.0,65.46,65.54,65.41,65.44,23705.0
2016-09-13 15:05:00,65.46,65.53,65.45,65.51,19333.0,65.46,65.53,65.45,65.51,19333.0
2016-09-13 15:10:00,65.52,65.52,65.36,65.48,22099.0,65.52,65.52,65.36,65.48,22099.0
2016-09-13 15:15:00,65.49,65.65,65.49,65.62,33091.0,65.49,65.65,65.49,65.62,33091.0
2016-09-13 15:20:00,65.63,65.67,65.52,65.55,44694.0,65.63,65.67,65.52,65.55,44694.0
2016-09-13 15:25:00,65.56,65.66,65.54,65.62,44275.0,65.56,65.66,65.54,65.62,44275.0
2016-09-13 15:30:00,65.63,65.76,65.61,65.73,67932.0,65.63,65.76,65.61,65.73,67932.0
2016-09-13 15:35:00,65.72,65.84,65.71,65.84,32867.0,65.72,65.84,65.71,65.84,32867.0
2016-09-13 15:40:00,65.83,65.84,65.59,65.67,67090.0,65.83,65.84,65.59,65.67,67090.0
2016-09-13 15:45:00,65.67,65.78,65.57,65.76,46781.0,65.67,65.78,65.57,65.76,46781.0
2016-09-13 15:50:00,65.77,65.95,65.76,65.95,88721.0,65.77,65.95,65.76,65.95,88721.0
2016-09-13 15:55:00,65.95,65.95,65.72,65.78,137788.0,65.95,65.95,65.72,65.78,137788.0
2016-09-14 09:30:00,65.76,65.99,65.53,65.88,46924.0,65.76,65.99,65.53,65.88,46924.0
2016-09-14 09:35:00,65.88,66.05,65.76,66.04,23758.0,65.88,66.05,65.76,66.04,23758.0
2016-09-14 09:40:00,65.99,65.99,65.7,65.87,10203.0,65.99,65.99,65.7,65.87,10203.0
2016-09-14 09:45:00,65.76,65.76,65.6,65.6,40755.0,65.76,65.76,65.6,65.6,40755.0
2016-09-14 09:50:00,65.53,65.6,65.48,65.59,13282.0,65.53,65.6,65.48,65.59,13282.0
2016-09-14 09:55:00,65.57,65.97,65.56,65.94,11337.0,65.57,65.97,65.56,65.94,11337.0
2016-09-14 10:00:00,65.9,66.04,65.86,65.95,16874.0,65.9,66.04,65.86,65.95,16874.0
2016-09-14 10:05:00,65.97,66.06,65.91,66.01,26192.0,65.97,66.06,65.91,66.01,26192.0
2016-09-14 10:10:00,66.02,66.08,65.97,65.98,25672.0,66.02,66.08,65.97,65.98,25672.0
2016-09-14 10:15:00,65.98,66.0,65.93,65.97,29630.0,65.98,66.0,65.93,65.97,29630.0
2016-09-14 10:20:00,65.99,66.19,65.97,66.16,35962.0,65.99,66.19,65.97,66.16,35962.0
2016-09-14 10:25:00,66.15,66.17,66.05,66.13,32752.0,66.15,66.17,66.05,66.13,32752.0
2016-09-14 10:30:00,66.12,66.21,66.09,66.18,28973.0,66.12,66.21,66.09,66.18,28973.0
2016-09-14 10:35:00,66.19,66.24,66.1,66.12,12146.0,66.19,66.24,66.1,66.12,12146.0
2016-09-14 10:40:00,66.1,66.1,65.89,65.89,20476.0,66.1,66.1,65.89,65.89,20476.0
2016-09-14 10:45:00,65.91,65.94,65.8,65.83,18567.0,65.91,65.94,65.8,65.83,18567.0
2016-09-14 10:50:00,65.86,65.93,65.76,65.77,11852.0,65.86,65.93,65.76,65.77,11852.0
2016-09-14 10:55:00,65.77,65.85,65.71,65.82,11048.0,65.77,65.85,65.71,65.82,11048.0
2016-09-14 11:00:00,65.82,66.0,65.82,65.94,10150.0,65.82,66.0,65.82,65.94,10150.0
2016-09-14 11:05:00,65.97,65.99,65.89,65.91,15552.0,65.97,65.99,65.89,65.91,15552.0
2016-09-14 11:10:00,65.87,66.03,65.72,65.95,25376.0,65.87,66.03,65.72,65.95,25376.0
2016-09-14 11:15:00,65.97,66.04,65.94,65.98,9865.0,65.97,66.04,65.94,65.98,9865.0
2016-09-14 11:20:00,66.0,66.09,65.99,66.09,19311.0,66.0,66.09,65.99,66.09,19311.0
2016-09-14 11:25:00,66.09,66.21,66.07,66.09,12923.0,66.09,66.21,66.07,66.09,12923.0
2016-09-14 11:30:00,66.07,66.08,65.93,65.96,30485.0,66.07,66.08,65.93,65.96,30485.0
2016-09-14 11:35:00,65.95,66.07,65.94,66.04,13393.0,65.95,66.07,65.94,66.04,13393.0
2016-09-14 11:40:00,66.05,66.09,66.02,66.07,12151.0,66.05,66.09,66.02,66.07,12151.0
2016-09-14 11:45:00,66.06,66.12,65.98,66.0,16673.0,66.06,66.12,65.98,66.0,16673.0
2016-09-14 11:50:00,66.01,66.07,66.01,66.04,6791.0,66.01,66.07,66.01,66.04,6791.0
2016-09-14 11:55:00,66.06,66.07,66.01,66.01,12699.0,66.06,66.07,66.01,66.01,12699.0
2016-09-14 12:00:00,66.03,66.08,65.97,66.05,17329.0,66.03,66.08,65.97,66.05,17329.0
2016-09-14 12:05:00,66.02,66.04,65.9,65.94,14026.0,66.02,66.04,65.9,65.94,14026.0
2016-09-14 12:10:00,65.95,65.99,65.91,65.97,7499.0,65.95,65.99,65.91,65.97,7499.0
2016-09-14 12:15:00,65.98,66.08,65.96,66.03,11325.0,65.98,66.08,65.96,66.03,11325.0
2016-09-14 12:20:00,66.0,66.03,65.99,66.0,27283.0,66.0,66.03,65.99,66.0,27283.0
2016-09-14 12:25:00,66.0,66.05,65.96,65.97,44458.0,66.0,66.05,65.96,65.97,44458.0
2016-09-14 12:30:00,65.97,65.99,65.95,65.95,6800.0,65.97,65.99,65.95,65.95,6800.0
2016-09-14 12:35:00,65.98,66.0,65.84,65.84,11610.0,65.98,66.0,65.84,65.84,11610.0
2016-09-14 12:40:00,65.83,65.85,65.77,65.85,7684.0,65.83,65.85,65.77,65.85,7684.0
2016-09-14 12:45:00,65.85,65.87,65.7,65.75,7953.0,65.85,65.87,65.7,65.75,7953.0
2016-09-14 12:50:00,65.77,65.77,65.66,65.66,7120.0,65.77,65.77,65.66,65.66,7120.0
2016-09-14 12:55:00,65.65,65.77,65.64,65.76,7182.0,65.65,65.77,65.64,65.76,7182.0
2016-09-14 13:00:00,65.75,65.78,65.74,65.76,4800.0,65.75,65.78,65.74,65.76,4800.0
2016-09-14 13:05:00,65.76,65.84,65.74,65.84,8700.0,65.76,65.84,65.74,65.84,8700.0
2016-09-14 13:10:00,65.82,65.82,65.69,65.74,4799.0,65.82,65.82,65.69,65.74,4799.0
2016-09-14 13:15:00,65.74,65.79,65.72,65.77,8158.0,65.74,65.79,65.72,65.77,8158.0
2016-09-14 13:20:00,65.76,65.85,65.72,65.85,8300.0,65.76,65.85,65.72,65.85,8300.0
2016-09-14 13:25:00,65.85,65.91,65.84,65.88,8123.0,65.85,65.91,65.84,65.88,8123.0
2016-09-14 13:30:00,65.89,65.95,65.87,65.93,10834.0,65.89,65.95,65.87,65.93,10834.0
2016-09-14 13:35:00,65.92,65.92,65.75,65.75,12956.0,65.92,65.92,65.75,65.75,12956.0
2016-09-14 13:40:00,65.76,65.78,65.7,65.7,8898.0,65.76,65.78,65.7,65.7,8898.0
2016-09-14 13:45:00,65.7,65.71,65.53,65.53,8000.0,65.7,65.71,65.53,65.53,8000.0
2016-09-14 13:50:00,65.53,65.6,65.5,65.54,17158.0,65.53,65.6,65.5,65.54,17158.0
2016-09-14 13:55:00,65.54,65.54,65.48,65.49,8495.0,65.54,65.54,65.48,65.49,8495.0
2016-09-14 14:00:00,65.49,65.62,65.47,65.53,15011.0,65.49,65.62,65.47,65.53,15011.0
2016-09-14 14:05:00,65.53,65.57,65.48,65.48,9100.0,65.53,65.57,65.48,65.48,9100.0
2016-09-14 14:10:00,65.5,65.5,65.34,65.39,16221.0,65.5,65.5,65.34,65.39,16221.0
2016-09-14 14:15:00,65.41,65.62,65.4,65.61,12906.0,65.41,65.62,65.4,65.61,12906.0
2016-09-14 14:20:00,65.61,65.69,65.57,65.69,10964.0,65.61,65.69,65.57,65.69,10964.0
2016-09-14 14:25:00,65.69,65.7,65.55,65.64,14036.0,65.69,65.7,65.55,65.64,14036.0
2016-09-14 14:30:00,65.63,65.63,65.53,65.57,13487.0,65.63,65.63,65.53,65.57,13487.0
2016-09-14 14:35:00,65.57,65.6,65.53,65.56,10000.0,65.57,65.6,65.53,65.56,10000.0
2016-09-14 14:40:00,65.57,65.66,65.52,65.62,17142.0,65.57,65.66,65.52,65.62,17142.0
2016-09-14 14:45:00,65.61,65.62,65.44,65.49,18050.0,65.61,65.62,65.44,65.49,18050.0
2016-09-14 14:50:00,65.49,65.58,65.44,65.45,13222.0,65.49,65.58,65.44,65.45,13222.0
2016-09-14 14:55:00,65.45,65.58,65.44,65.54,14206.0,65.45,65.58,65.44,65.54,14206.0
2016-09-14 15:00:00,65.54,65.54,65.4,65.43,21620.0,65.54,65.54,65.4,65.43,21620.0
2016-09-14 15:05:00,65.43,65.44,65.34,65.38,23675.0,65.43,65.44,65.34,65.38,23675.0
2016-09-14 15:10:00,65.39,65.39,65.23,65.27,29973.0,65.39,65.39,65.23,65.27,29973.0
2016-09-14 15:15:00,65.27,65.28,65.19,65.24,19521.0,65.27,65.28,65.19,65.24,19521.0
2016-09-14 15:20:00,65.24,65.31,65.1,65.13,36243.0,65.24,65.31,65.1,65.13,36243.0
2016-09-14 15:25:00,65.15,65.18,65.06,65.09,29531.0,65.15,65.18,65.06,65.09,29531.0
2016-09-14 15:30:00,65.1,65.28,65.1,65.28,47832.0,65.1,65.28,65.1,65.28,47832.0
2016-09-14 15:35:00,65.29,65.35,65.26,65.32,33944.0,65.29,65.35,65.26,65.32,33944.0
2016-09-14 15:40:00,65.32,65.51,65.31,65.48,34970.0,65.32,65.51,65.31,65.48,34970.0
2016-09-14 15:45:00,65.48,65.53,65.44,65.51,42818.0,65.48,65.53,65.44,65.51,42818.0
2016-09-14 15:50:00,65.52,65.54,65.4,65.52,50178.0,65.52,65.54,65.4,65.52,50178.0
2016-09-14 15:55:00,65.53,65.53,65.4,65.5,68858.0,65.53,65.53,65.4,65.5,68858.0
2016-09-15 09:30:00,65.7,66.23,65.5,66.05,46402.0,65.7,66.23,65.5,66.05,46402.0
2016-09-15 09:35:00,66.07,66.18,65.71,65.88,19920.0,66.07,66.18,65.71,65.88,19920.0
2016-09-15 09:40:00,65.93,66.13,65.93,65.97,12402.0,65.93,66.13,65.93,65.97,12402.0
2016-09-15 09:45:00,66.0,66.08,65.8,66.04,12097.0,66.0,66.08,65.8,66.04,12097.0
2016-09-15 09:50:00,66.01,66.24,65.97,66.06,15416.0,66.01,66.24,65.97,66.06,15416.0
2016-09-15 09:55:00,66.06,66.16,65.99,66.04,40234.0,66.06,66.16,65.99,66.04,40234.0
2016-09-15 10:00:00,66.02,66.08,65.84,66.08,16505.0,66.02,66.08,65.84,66.08,16505.0
2016-09-15 10:05:00,66.12,66.29,66.12,66.2,15550.0,66.12,66.29,66.12,66.2,15550.0
2016-09-15 10:10:00,66.2,66.42,66.2,66.42,11507.0,66.2,66.42,66.2,66.42,11507.0
2016-09-15 10:15:00,66.44,66.61,66.44,66.57,28012.0,66.44,66.61,66.44,66.57,28012.0
2016-09-15 10:20:00,66.58,66.63,66.51,66.58,27849.0,66.58,66.63,66.51,66.58,27849.0
2016-09-15 10:25:00,66.57,66.65,66.56,66.59,24910.0,66.57,66.65,66.56,66.59,24910.0
2016-09-15 10:30:00,66.61,66.65,66.5,66.52,108402.0,66.61,66.65,66.5,66.52,108402.0
2016-09-15 10:35:00,66.53,66.56,66.49,66.55,26596.0,66.53,66.56,66.49,66.55,26596.0
2016-09-15 10:40:00,66.54,66.56,66.41,66.43,31676.0,66.54,66.56,66.41,66.43,31676.0
2016-09-15 10:45:00,66.44,66.63,66.43,66.63,14631.0,66.44,66.63,66.43,66.63,14631.0
2016-09-15 10:50:00,66.64,66.83,66.64,66.79,12884.0,66.64,66.83,66.64,66.79,12884.0
2016-09-15 10:55:00,66.8,66.83,66.77,66.81,19841.0,66.8,66.83,66.77,66.81,19841.0
2016-09-15 11:00:00,66.83,66.85,66.77,66.8,14473.0,66.83,66.85,66.77,66.8,14473.0
2016-09-15 11:05:00,66.81,66.86,66.8,66.81,13599.0,66.81,66.86,66.8,66.81,13599.0
2016-09-15 11:10:00,66.79,66.84,66.72,66.73,10412.0,66.79,66.84,66.72,66.73,10412.0
2016-09-15 11:15:00,66.75,66.84,66.75,66.81,8706.0,66.75,66.84,66.75,66.81,8706.0
2016-09-15 11:20:00,66.82,66.84,66.76,66.78,12114.0,66.82,66.84,66.76,66.78,12114.0
2016-09-15 11:25:00,66.82,66.95,66.81,66.91,12304.0,66.82,66.95,66.81,66.91,12304.0
2016-09-15 11:30:00,66.94,67.03,66.93,67.01,24353.0,66.94,67.03,66.93,67.01,24353.0
2016-09-15 11:35:00,67.03,67.04,66.93,66.96,9800.0,67.03,67.04,66.93,66.96,9800.0
2016-09-15 11:40:00,66.97,66.98,66.83,66.83,11583.0,66.97,66.98,66.83,66.83,11583.0
2016-09-15 11:45:00,66.84,66.9,66.83,66.89,9437.0,66.84,66.9,66.83,66.89,9437.0
2016-09-15 11:50:00,66.89,66.98,66.88,66.93,22733.0,66.89,66.98,66.88,66.93,22733.0
2016-09-15 11:55:00,66.92,66.93,66.8,66.84,68335.0,66.92,66.93,66.8,66.84,68335.0
2016-09-15 12:00:00,66.86,66.99,66.86,66.99,11495.0,66.86,66.99,66.86,66.99,11495.0
2016-09-15 12:05:00,66.99,67.11,66.98,67.09,20561.0,66.99,67.11,66.98,67.09,20561.0
2016-09-15 12:10:00,67.09,67.09,66.99,67.04,13804.0,67.09,67.09,66.99,67.04,13804.0
2016-09-15 12:15:00,67.06,67.12,67.02,67.1,8397.0,67.06,67.12,67.02,67.1,8397.0
2016-09-15 12:20:00,67.1,67.17,67.09,67.15,7440.0,67.1,67.17,67.09,67.15,7440.0
2016-09-15 12:25:00,67.19,67.19,66.97,66.97,8867.0,67.19,67.19,66.97,66.97,8867.0
2016-09-15 12:30:00,66.98,67.09,66.97,67.02,7544.0,66.98,67.09,66.97,67.02,7544.0
2016-09-15 12:35:00,67.0,67.04,66.97,67.04,9238.0,67.0,67.04,66.97,67.04,9238.0
2016-09-15 12:40:00,67.03,67.06,66.94,66.96,21483.0,67.03,67.06,66.94,66.96,21483.0
2016-09-15 12:45:00,66.97,67.08,66.97,67.05,20015.0,66.97,67.08,66.97,67.05,20015.0
2016-09-15 12:50:00,67.05,67.08,67.01,67.06,10945.0,67.05,67.08,67.01,67.06,10945.0
2016-09-15 12:55:00,67.05,67.09,67.01,67.06,8682.0,67.05,67.09,67.01,67.06,8682.0
2016-09-15 13:00:00,67.07,67.2,67.07,67.18,13078.0,67.07,67.2,67.07,67.18,13078.0
2016-09-15 13:05:00,67.17,67.17,66.99,67.03,12368.0,67.17,67.17,66.99,67.03,12368.0
2016-09-15 13:10:00,67.03,67.1,67.03,67.06,9059.0,67.03,67.1,67.03,67.06,9059.0
2016-09-15 13:15:00,67.06,67.16,67.05,67.11,11134.0,67.06,67.16,67.05,67.11,11134.0
2016-09-15 13:20:00,67.1,67.1,67.0,67.06,10860.0,67.1,67.1,67.0,67.06,10860.0
2016-09-15 13:25:00,67.05,67.11,66.95,66.96,15224.0,67.05,67.11,66.95,66.96,15224.0
2016-09-15 13:30:00,66.97,67.11,66.93,67.11,8874.0,66.97,67.11,66.93,67.11,8874.0
2016-09-15 13:35:00,67.14,67.18,67.12,67.17,10084.0,67.14,67.18,67.12,67.17,10084.0
2016-09-15 13:40:00,67.16,67.25,67.11,67.2,20432.0,67.16,67.25,67.11,67.2,20432.0
2016-09-15 13:45:00,67.18,67.2,67.12,67.15,11943.0,67.18,67.2,67.12,67.15,11943.0
2016-09-15 13:50:00,67.15,67.17,67.08,67.11,10119.0,67.15,67.17,67.08,67.11,10119.0
2016-09-15 13:55:00,67.12,67.13,67.06,67.12,11173.0,67.12,67.13,67.06,67.12,11173.0
2016-09-15 14:00:00,67.12,67.14,67.09,67.11,20277.0,67.12,67.14,67.09,67.11,20277.0
2016-09-15 14:05:00,67.11,67.14,67.03,67.12,13405.0,67.11,67.14,67.03,67.12,13405.0
2016-09-15 14:10:00,67.11,67.11,67.04,67.11,14642.0,67.11,67.11,67.04,67.11,14642.0
2016-09-15 14:15:00,67.11,67.29,67.1,67.28,21927.0,67.11,67.29,67.1,67.28,21927.0
2016-09-15 14:20:00,67.29,67.39,67.27,67.38,30055.0,67.29,67.39,67.27,67.38,30055.0
2016-09-15 14:25:00,67.37,67.38,67.26,67.28,13335.0,67.37,67.38,67.26,67.28,13335.0
2016-09-15 14:30:00,67.28,67.3,67.21,67.25,17925.0,67.28,67.3,67.21,67.25,17925.0
2016-09-15 14:35:00,67.23,67.27,67.21,67.25,11983.0,67.23,67.27,67.21,67.25,11983.0
2016-09-15 14:40:00,67.24,67.28,67.22,67.27,11679.0,67.24,67.28,67.22,67.27,11679.0
2016-09-15 14:45:00,67.28,67.29,67.24,67.26,15304.0,67.28,67.29,67.24,67.26,15304.0
2016-09-15 14:50:00,67.26,67.26,67.21,67.24,17286.0,67.26,67.26,67.21,67.24,17286.0
2016-09-15 14:55:00,67.23,67.27,67.21,67.27,11708.0,67.23,67.27,67.21,67.27,11708.0
2016-09-15 15:00:00,67.27,67.38,67.27,67.38,18126.0,67.27,67.38,67.27,67.38,18126.0
2016-09-15 15:05:00,67.39,67.39,67.32,67.34,35344.0,67.39,67.39,67.32,67.34,35344.0
2016-09-15 15:10:00,67.33,67.35,67.28,67.3,34271.0,67.33,67.35,67.28,67.3,34271.0
2016-09-15 15:15:00,67.31,67.31,67.19,67.21,27135.0,67.31,67.31,67.19,67.21,27135.0
2016-09-15 15:20:00,67.2,67.26,67.19,67.2,44960.0,67.2,67.26,67.19,67.2,44960.0
2016-09-15 15:25:00,67.2,67.29,67.18,67.29,60322.0,67.2,67.29,67.18,67.29,60322.0
2016-09-15 15:30:00,67.28,67.35,67.25,67.25,47052.0,67.28,67.35,67.25,67.25,47052.0
2016-09-15 15:35:00,67.26,67.36,67.21,67.36,37269.0,67.26,67.36,67.21,67.36,37269.0
2016-09-15 15:40:00,67.36,67.39,67.31,67.37,31021.0,67.36,67.39,67.31,67.37,31021.0
2016-09-15 15:45:00,67.37,67.38,67.32,67.32,46193.0,67.37,67.38,67.32,67.32,46193.0
2016-09-15 15:50:00,67.33,67.36,67.29,67.32,82948.0,67.33,67.36,67.29,67.32,82948.0
2016-09-15 15:55:00,67.32,67.4,67.27,67.39,118736.0,67.32,67.4,67.27,67.39,118736.0
2016-09-16 09:30:00,66.84,67.0,66.36,66.91,374408.0,66.84,67.0,66.36,66.91,374408.0
2016-09-16 09:35:00,66.89,66.9,66.65,66.7,45864.0,66.89,66.9,66.65,66.7,45864.0
2016-09-16 09:40:00,66.71,67.14,66.71,67.03,39528.0,66.71,67.14,66.71,67.03,39528.0
2016-09-16 09:45:00,67.03,67.21,66.99,67.09,21509.0,67.03,67.21,66.99,67.09,21509.0
2016-09-16 09:50:00,67.07,67.14,66.99,67.04,15250.0,67.07,67.14,66.99,67.04,15250.0
2016-09-16 09:55:00,67.08,67.18,66.98,66.99,16162.0,67.08,67.18,66.98,66.99,16162.0
2016-09-16 10:00:00,66.98,67.01,66.76,66.81,22271.0,66.98,67.01,66.76,66.81,22271.0
2016-09-16 10:05:00,66.79,66.81,66.67,66.79,26326.0,66.79,66.81,66.67,66.79,26326.0
2016-09-16 10:10:00,66.8,66.95,66.79,66.94,14148.0,66.8,66.95,66.79,66.94,14148.0
2016-09-16 10:15:00,66.92,67.08,66.88,67.02,9911.0,66.92,67.08,66.88,67.02,9911.0
2016-09-16 10:20:00,67.02,67.15,67.02,67.09,11101.0,67.02,67.15,67.02,67.09,11101.0
2016-09-16 10:25:00,67.07,67.2,67.02,67.2,27894.0,67.07,67.2,67.02,67.2,27894.0
2016-09-16 10:30:00,67.2,67.31,67.15,67.26,17393.0,67.2,67.31,67.15,67.26,17393.0
2016-09-16 10:35:00,67.27,67.44,67.23,67.41,19417.0,67.27,67.44,67.23,67.41,19417.0
2016-09-16 10:40:00,67.41,67.52,67.38,67.51,18380.0,67.41,67.52,67.38,67.51,18380.0
2016-09-16 10:45:00,67.5,67.64,67.48,67.5,32036.0,67.5,67.64,67.48,67.5,32036.0
2016-09-16 10:50:00,67.5,67.59,67.42,67.53,68946.0,67.5,67.59,67.42,67.53,68946.0
2016-09-16 10:55:00,67.53,67.54,67.41,67.41,41089.0,67.53,67.54,67.41,67.41,41089.0
2016-09-16 11:00:00,67.42,67.42,67.17,67.19,25146.0,67.42,67.42,67.17,67.19,25146.0
2016-09-16 11:05:00,67.16,67.16,67.07,67.07,8794.0,67.16,67.16,67.07,67.07,8794.0
2016-09-16 11:10:00,67.07,67.22,67.07,67.18,8682.0,67.07,67.22,67.07,67.18,8682.0
2016-09-16 11:15:00,67.18,67.28,67.1,67.15,8497.0,67.18,67.28,67.1,67.15,8497.0
2016-09-16 11:20:00,67.17,67.3,67.17,67.24,5815.0,67.17,67.3,67.17,67.24,5815.0
2016-09-16 11:25:00,67.23,67.23,67.17,67.21,12690.0,67.23,67.23,67.17,67.21,12690.0
2016-09-16 11:30:00,67.2,67.24,67.15,67.22,9975.0,67.2,67.24,67.15,67.22,9975.0
2016-09-16 11:35:00,67.22,67.37,67.2,67.35,6120.0,67.22,67.37,67.2,67.35,6120.0
2016-09-16 11:40:00,67.36,67.41,67.3,67.37,11151.0,67.36,67.41,67.3,67.37,11151.0
2016-09-16 11:45:00,67.36,67.53,67.36,67.47,11288.0,67.36,67.53,67.36,67.47,11288.0
2016-09-16 11:50:00,67.47,67.47,67.38,67.42,9817.0,67.47,67.47,67.38,67.42,9817.0
2016-09-16 11:55:00,67.42,67.42,67.33,67.36,9507.0,67.42,67.42,67.33,67.36,9507.0
2016-09-16 12:00:00,67.37,67.42,67.36,67.36,9082.0,67.37,67.42,67.36,67.36,9082.0
2016-09-16 12:05:00,67.38,67.48,67.35,67.45,7958.0,67.38,67.48,67.35,67.45,7958.0
2016-09-16 12:10:00,67.45,67.46,67.38,67.38,3200.0,67.45,67.46,67.38,67.38,3200.0
2016-09-16 12:15:00,67.4,67.49,67.39,67.41,9472.0,67.4,67.49,67.39,67.41,9472.0
2016-09-16 12:20:00,67.42,67.51,67.41,67.5,9223.0,67.42,67.51,67.41,67.5,9223.0
2016-09-16 12:25:00,67.5,67.52,67.43,67.47,8143.0,67.5,67.52,67.43,67.47,8143.0
2016-09-16 12:30:00,67.48,67.49,67.44,67.46,7101.0,67.48,67.49,67.44,67.46,7101.0
2016-09-16 12:35:00,67.47,67.51,67.45,67.47,9561.0,67.47,67.51,67.45,67.47,9561.0
2016-09-16 12:40:00,67.48,67.48,67.37,67.4,8241.0,67.48,67.48,67.37,67.4,8241.0
2016-09-16 12:45:00,67.39,67.47,67.37,67.45,8373.0,67.39,67.47,67.37,67.45,8373.0
2016-09-16 12:50:00,67.44,67.44,67.35,67.4,7608.0,67.44,67.44,67.35,67.4,7608.0
2016-09-16 12:55:00,67.4,67.4,67.3,67.3,4520.0,67.4,67.4,67.3,67.3,4520.0
2016-09-16 13:00:00,67.3,67.32,67.27,67.31,8047.0,67.3,67.32,67.27,67.31,8047.0
2016-09-16 13:05:00,67.32,67.36,67.28,67.33,10110.0,67.32,67.36,67.28,67.33,10110.0
2016-09-16 13:10:00,67.33,67.4,67.3,67.3,9791.0,67.33,67.4,67.3,67.3,9791.0
2016-09-16 13:15:00,67.29,67.37,67.29,67.31,11186.0,67.29,67.37,67.29,67.31,11186.0
2016-09-16 13:20:00,67.31,67.31,67.22,67.28,13585.0,67.31,67.31,67.22,67.28,13585.0
2016-09-16 13:25:00,67.3,67.31,67.26,67.27,8862.0,67.3,67.31,67.26,67.27,8862.0
2016-09-16 13:30:00,67.25,67.3,67.24,67.28,12238.0,67.25,67.3,67.24,67.28,12238.0
2016-09-16 13:35:00,67.27,67.27,67.15,67.2,10899.0,67.27,67.27,67.15,67.2,10899.0
2016-09-16 13:40:00,67.2,67.21,67.12,67.12,10400.0,67.2,67.21,67.12,67.12,10400.0
2016-09-16 13:45:00,67.11,67.15,67.03,67.15,11042.0,67.11,67.15,67.03,67.15,11042.0
2016-09-16 13:50:00,67.14,67.19,67.1,67.19,13237.0,67.14,67.19,67.1,67.19,13237.0
2016-09-16 13:55:00,67.18,67.2,67.13,67.18,12618.0,67.18,67.2,67.13,67.18,12618.0
2016-09-16 14:00:00,67.18,67.18,67.09,67.11,8999.0,67.18,67.18,67.09,67.11,8999.0
2016-09-16 14:05:00,67.11,67.21,67.11,67.21,6700.0,67.11,67.21,67.11,67.21,6700.0
2016-09-16 14:10:00,67.2,67.29,67.16,67.24,10678.0,67.2,67.29,67.16,67.24,10678.0
2016-09-16 14:15:00,67.24,67.25,67.17,67.17,11866.0,67.24,67.25,67.17,67.17,11866.0
2016-09-16 14:20:00,67.18,67.23,67.17,67.17,11579.0,67.18,67.23,67.17,67.17,11579.0
2016-09-16 14:25:00,67.16,67.22,67.14,67.2,9662.0,67.16,67.22,67.14,67.2,9662.0
2016-09-16 14:30:00,67.2,67.3,67.2,67.26,10580.0,67.2,67.3,67.2,67.26,10580.0
2016-09-16 14:35:00,67.26,67.32,67.26,67.31,11175.0,67.26,67.32,67.26,67.31,11175.0
2016-09-16 14:40:00,67.31,67.37,67.28,67.36,11655.0,67.31,67.37,67.28,67.36,11655.0
2016-09-16 14:45:00,67.35,67.41,67.34,67.38,10806.0,67.35,67.41,67.34,67.38,10806.0
2016-09-16 14:50:00,67.38,67.44,67.37,67.4,20455.0,67.38,67.44,67.37,67.4,20455.0
2016-09-16 14:55:00,67.39,67.4,67.26,67.31,63074.0,67.39,67.4,67.26,67.31,63074.0
2016-09-16 15:00:00,67.29,67.43,67.29,67.42,13535.0,67.29,67.43,67.29,67.42,13535.0
2016-09-16 15:05:00,67.41,67.45,67.39,67.42,66083.0,67.41,67.45,67.39,67.42,66083.0
2016-09-16 15:10:00,67.41,67.45,67.32,67.45,22077.0,67.41,67.45,67.32,67.45,22077.0
2016-09-16 15:15:00,67.45,67.47,67.42,67.47,18045.0,67.45,67.47,67.42,67.47,18045.0
2016-09-16 15:20:00,67.47,67.53,67.43,67.45,25592.0,67.47,67.53,67.43,67.45,25592.0
2016-09-16 15:25:00,67.45,67.48,67.4,67.42,28340.0,67.45,67.48,67.4,67.42,28340.0
2016-09-16 15:30:00,67.42,67.52,67.4,67.43,47379.0,67.42,67.52,67.4,67.43,47379.0
2016-09-16 15:35:00,67.43,67.45,67.37,67.37,49714.0,67.43,67.45,67.37,67.37,49714.0
2016-09-16 15:40:00,67.36,67.37,67.24,67.24,47170.0,67.36,67.37,67.24,67.24,47170.0
2016-09-16 15:45:00,67.25,67.52,67.25,67.52,73040.0,67.25,67.52,67.25,67.52,73040.0
2016-09-16 15:50:00,67.55,67.79,67.52,67.7,238828.0,67.55,67.79,67.52,67.7,238828.0
2016-09-16 15:55:00,67.7,67.7,67.58,67.6,298456.0,67.7,67.7,67.58,67.6,298456.0
2016-09-19 09:30:00,68.21,68.21,67.85,68.18,51841.0,68.21,68.21,67.85,68.18,51841.0
2016-09-19 09:35:00,68.15,68.37,68.07,68.18,66036.0,68.15,68.37,68.07,68.18,66036.0
2016-09-19 09:40:00,68.14,68.21,67.97,68.18,21211.0,68.14,68.21,67.97,68.18,21211.0
2016-09-19 09:45:00,68.22,68.44,68.18,68.44,14674.0,68.22,68.44,68.18,68.44,14674.0
2016-09-19 09:50:00,68.4,68.58,68.35,68.41,24572.0,68.4,68.58,68.35,68.41,24572.0
2016-09-19 09:55:00,68.45,68.66,68.43,68.6,12656.0,68.45,68.66,68.43,68.6,12656.0
2016-09-19 10:00:00,68.6,68.83,68.58,68.83,35812.0,68.6,68.83,68.58,68.83,35812.0
2016-09-19 10:05:00,68.83,69.06,68.82,68.91,134186.0,68.83,69.06,68.82,68.91,134186.0
2016-09-19 10:10:00,68.93,69.0,68.63,68.86,76133.0,68.93,69.0,68.63,68.86,76133.0
2016-09-19 10:15:00,68.85,69.2,68.82,69.19,50480.0,68.85,69.2,68.82,69.19,50480.0
2016-09-19 10:20:00,69.19,69.19,68.95,69.06,28688.0,69.19,69.19,68.95,69.06,28688.0
2016-09-19 10:25:00,69.05,69.07,68.88,68.97,16216.0,69.05,69.07,68.88,68.97,16216.0
2016-09-19 10:30:00,68.94,68.95,68.63,68.66,17373.0,68.94,68.95,68.63,68.66,17373.0
2016-09-19 10:35:00,68.64,68.74,68.55,68.65,10900.0,68.64,68.74,68.55,68.65,10900.0
2016-09-19 10:40:00,68.66,68.85,68.66,68.74,20206.0,68.66,68.85,68.66,68.74,20206.0
2016-09-19 10:45:00,68.76,68.86,68.74,68.84,15133.0,68.76,68.86,68.74,68.84,15133.0
2016-09-19 10:50:00,68.84,68.84,68.76,68.78,15564.0,68.84,68.84,68.76,68.78,15564.0
2016-09-19 10:55:00,68.78,68.84,68.7,68.82,15473.0,68.78,68.84,68.7,68.82,15473.0
2016-09-19 11:00:00,68.82,68.83,68.72,68.8,10777.0,68.82,68.83,68.72,68.8,10777.0
2016-09-19 11:05:00,68.79,68.92,68.77,68.92,12501.0,68.79,68.92,68.77,68.92,12501.0
2016-09-19 11:10:00,68.92,68.94,68.83,68.87,12474.0,68.92,68.94,68.83,68.87,12474.0
2016-09-19 11:15:00,68.86,68.94,68.84,68.93,19546.0,68.86,68.94,68.84,68.93,19546.0
2016-09-19 11:20:00,68.93,68.96,68.87,68.92,10551.0,68.93,68.96,68.87,68.92,10551.0
2016-09-19 11:25:00,68.91,68.95,68.88,68.94,16168.0,68.91,68.95,68.88,68.94,16168.0
2016-09-19 11:30:00,68.96,68.96,68.88,68.95,11857.0,68.96,68.96,68.88,68.95,11857.0
2016-09-19 11:35:00,68.94,68.98,68.91,68.93,11093.0,68.94,68.98,68.91,68.93,11093.0
2016-09-19 11:40:00,68.93,68.98,68.9,68.97,10730.0,68.93,68.98,68.9,68.97,10730.0
2016-09-19 11:45:00,68.98,69.05,68.96,69.02,16494.0,68.98,69.05,68.96,69.02,16494.0
2016-09-19 11:50:00,69.03,69.04,69.01,69.02,10726.0,69.03,69.04,69.01,69.02,10726.0
2016-09-19 11:55:00,69.02,69.03,68.96,69.02,12733.0,69.02,69.03,68.96,69.02,12733.0
2016-09-19 12:00:00,69.02,69.11,68.99,68.99,36258.0,69.02,69.11,68.99,68.99,36258.0
2016-09-19 12:05:00,69.0,69.04,68.95,68.95,13209.0,69.0,69.04,68.95,68.95,13209.0
2016-09-19 12:10:00,68.95,68.95,68.74,68.78,27750.0,68.95,68.95,68.74,68.78,27750.0
2016-09-19 12:15:00,68.77,68.77,68.57,68.57,12245.0,68.77,68.77,68.57,68.57,12245.0
2016-09-19 12:20:00,68.57,68.64,68.54,68.59,8885.0,68.57,68.64,68.54,68.59,8885.0
2016-09-19 12:25:00,68.59,68.61,68.57,68.61,10134.0,68.59,68.61,68.57,68.61,10134.0
2016-09-19 12:30:00,68.59,68.59,68.44,68.44,12947.0,68.59,68.59,68.44,68.44,12947.0
2016-09-19 12:35:00,68.44,68.47,68.38,68.39,7976.0,68.44,68.47,68.38,68.39,7976.0
2016-09-19 12:40:00,68.38,68.43,68.33,68.33,6769.0,68.38,68.43,68.33,68.33,6769.0
2016-09-19 12:45:00,68.35,68.36,68.24,68.24,6818.0,68.35,68.36,68.24,68.24,6818.0
2016-09-19 12:50:00,68.26,68.28,68.17,68.19,17620.0,68.26,68.28,68.17,68.19,17620.0
2016-09-19 12:55:00,68.19,68.21,68.06,68.11,26312.0,68.19,68.21,68.06,68.11,26312.0
2016-09-19 13:00:00,68.08,68.13,68.03,68.06,8955.0,68.08,68.13,68.03,68.06,8955.0
2016-09-19 13:05:00,68.06,68.1,68.04,68.06,10366.0,68.06,68.1,68.04,68.06,10366.0
2016-09-19 13:10:00,68.07,68.11,68.07,68.09,7224.0,68.07,68.11,68.07,68.09,7224.0
2016-09-19 13:15:00,68.1,68.2,68.1,68.14,9046.0,68.1,68.2,68.1,68.14,9046.0
2016-09-19 13:20:00,68.12,68.12,68.02,68.05,8458.0,68.12,68.12,68.02,68.05,8458.0
2016-09-19 13:25:00,68.05,68.07,68.01,68.03,5746.0,68.05,68.07,68.01,68.03,5746.0
2016-09-19 13:30:00,68.02,68.04,67.7,67.7,13330.0,68.02,68.04,67.7,67.7,13330.0
2016-09-19 13:35:00,67.72,67.78,67.65,67.78,5564.0,67.72,67.78,67.65,67.78,5564.0
2016-09-19 13:40:00,67.79,67.88,67.79,67.81,8957.0,67.79,67.88,67.79,67.81,8957.0
2016-09-19 13:45:00,67.82,67.97,67.8,67.97,8200.0,67.82,67.97,67.8,67.97,8200.0
2016-09-19 13:50:00,67.96,67.96,67.82,67.85,16193.0,67.96,67.96,67.82,67.85,16193.0
2016-09-19 13:55:00,67.86,67.96,67.82,67.96,7384.0,67.86,67.96,67.82,67.96,7384.0
2016-09-19 14:00:00,67.96,67.99,67.93,67.97,11395.0,67.96,67.99,67.93,67.97,11395.0
2016-09-19 14:05:00,67.97,68.0,67.96,67.99,7938.0,67.97,68.0,67.96,67.99,7938.0
2016-09-19 14:10:00,68.0,68.02,67.96,67.99,19843.0,68.0,68.02,67.96,67.99,19843.0
2016-09-19 14:15:00,67.99,68.12,67.98,68.07,12474.0,67.99,68.12,67.98,68.07,12474.0
2016-09-19 14:20:00,68.06,68.11,68.05,68.08,6677.0,68.06,68.11,68.05,68.08,6677.0
2016-09-19 14:25:00,68.08,68.12,68.06,68.11,9001.0,68.08,68.12,68.06,68.11,9001.0
2016-09-19 14:30:00,68.11,68.26,68.11,68.25,13107.0,68.11,68.26,68.11,68.25,13107.0
2016-09-19 14:35:00,68.24,68.28,68.19,68.2,11788.0,68.24,68.28,68.19,68.2,11788.0
2016-09-19 14:40:00,68.21,68.29,68.21,68.25,11271.0,68.21,68.29,68.21,68.25,11271.0
2016-09-19 14:45:00,68.24,68.33,68.2,68.31,11132.0,68.24,68.33,68.2,68.31,11132.0
2016-09-19 14:50:00,68.32,68.35,68.29,68.31,5621.0,68.32,68.35,68.29,68.31,5621.0
2016-09-19 14:55:00,68.31,68.35,68.29,68.34,6551.0,68.31,68.35,68.29,68.34,6551.0
2016-09-19 15:00:00,68.33,68.37,68.31,68.35,8524.0,68.33,68.37,68.31,68.35,8524.0
2016-09-19 15:05:00,68.36,68.37,68.3,68.32,10721.0,68.36,68.37,68.3,68.32,10721.0
2016-09-19 15:10:00,68.31,68.33,68.26,68.3,12348.0,68.31,68.33,68.26,68.3,12348.0
2016-09-19 15:15:00,68.29,68.29,68.16,68.25,15869.0,68.29,68.29,68.16,68.25,15869.0
2016-09-19 15:20:00,68.24,68.35,68.22,68.3,22123.0,68.24,68.35,68.22,68.3,22123.0
2016-09-19 15:25:00,68.3,68.34,68.21,68.21,15476.0,68.3,68.34,68.21,68.21,15476.0
2016-09-19 15:30:00,68.19,68.26,68.1,68.14,39509.0,68.19,68.26,68.1,68.14,39509.0
2016-09-19 15:35:00,68.14,68.17,68.06,68.11,32812.0,68.14,68.17,68.06,68.11,32812.0
2016-09-19 15:40:00,68.1,68.17,68.07,68.13,26056.0,68.1,68.17,68.07,68.13,26056.0
2016-09-19 15:45:00,68.14,68.16,68.06,68.06,33012.0,68.14,68.16,68.06,68.06,33012.0
2016-09-19 15:50:00,68.05,68.13,68.03,68.09,44185.0,68.05,68.13,68.03,68.09,44185.0
2016-09-19 15:55:00,68.1,68.15,68.08,68.13,122088.0,68.1,68.15,68.08,68.13,122088.0
2016-09-20 09:30:00,68.67,69.13,68.67,68.92,36488.0,68.67,69.13,68.67,68.92,36488.0
2016-09-20 09:35:00,68.99,68.99,68.79,68.88,79758.0,68.99,68.99,68.79,68.88,79758.0
2016-09-20 09:40:00,68.91,69.11,68.91,69.09,20822.0,68.91,69.11,68.91,69.09,20822.0
2016-09-20 09:45:00,69.09,69.11,68.88,69.01,12170.0,69.09,69.11,68.88,69.01,12170.0
2016-09-20 09:50:00,68.98,69.57,68.95,69.56,45812.0,68.98,69.57,68.95,69.56,45812.0
2016-09-20 09:55:00,69.5,69.56,69.21,69.23,31169.0,69.5,69.56,69.21,69.23,31169.0
2016-09-20 10:00:00,69.22,69.25,69.04,69.05,19357.0,69.22,69.25,69.04,69.05,19357.0
2016-09-20 10:05:00,69.07,69.1,68.91,68.93,30586.0,69.07,69.1,68.91,68.93,30586.0
2016-09-20 10:10:00,68.92,68.95,68.72,68.81,24138.0,68.92,68.95,68.72,68.81,24138.0
2016-09-20 10:15:00,68.78,68.86,68.74,68.81,13907.0,68.78,68.86,68.74,68.81,13907.0
2016-09-20 10:20:00,68.76,68.88,68.74,68.75,15768.0,68.76,68.88,68.74,68.75,15768.0
2016-09-20 10:25:00,68.75,68.75,68.58,68.6,18888.0,68.75,68.75,68.58,68.6,18888.0
2016-09-20 10:30:00,68.61,68.63,68.41,68.41,15465.0,68.61,68.63,68.41,68.41,15465.0
2016-09-20 10:35:00,68.4,68.48,68.32,68.32,14195.0,68.4,68.48,68.32,68.32,14195.0
2016-09-20 10:40:00,68.34,68.44,68.34,68.42,7587.0,68.34,68.44,68.34,68.42,7587.0
2016-09-20 10:45:00,68.44,68.54,68.4,68.54,13005.0,68.44,68.54,68.4,68.54,13005.0
2016-09-20 10:50:00,68.54,68.55,68.49,68.51,13551.0,68.54,68.55,68.49,68.51,13551.0
2016-09-20 10:55:00,68.5,68.61,68.49,68.57,11361.0,68.5,68.61,68.49,68.57,11361.0
2016-09-20 11:00:00,68.58,68.77,68.58,68.75,13257.0,68.58,68.77,68.58,68.75,13257.0
2016-09-20 11:05:00,68.76,68.85,68.74,68.84,8800.0,68.76,68.85,68.74,68.84,8800.0
2016-09-20 11:10:00,68.87,68.93,68.79,68.92,16131.0,68.87,68.93,68.79,68.92,16131.0
2016-09-20 11:15:00,68.91,68.92,68.77,68.78,6201.0,68.91,68.92,68.77,68.78,6201.0
2016-09-20 11:20:00,68.77,68.83,68.76,68.78,12266.0,68.77,68.83,68.76,68.78,12266.0
2016-09-20 11:25:00,68.77,68.78,68.7,68.72,10600.0,68.77,68.78,68.7,68.72,10600.0
2016-09-20 11:30:00,68.73,68.87,68.73,68.85,7861.0,68.73,68.87,68.73,68.85,7861.0
2016-09-20 11:35:00,68.84,68.85,68.76,68.77,5014.0,68.84,68.85,68.76,68.77,5014.0
2016-09-20 11:40:00,68.78,68.82,68.76,68.79,6181.0,68.78,68.82,68.76,68.79,6181.0
2016-09-20 11:45:00,68.79,68.85,68.75,68.82,4347.0,68.79,68.85,68.75,68.82,4347.0
2016-09-20 11:50:00,68.83,68.93,68.82,68.9,7465.0,68.83,68.93,68.82,68.9,7465.0
2016-09-20 11:55:00,68.9,68.94,68.75,68.76,8841.0,68.9,68.94,68.75,68.76,8841.0
2016-09-20 12:00:00,68.76,68.79,68.73,68.77,6533.0,68.76,68.79,68.73,68.77,6533.0
2016-09-20 12:05:00,68.77,68.77,68.7,68.7,2900.0,68.77,68.77,68.7,68.7,2900.0
2016-09-20 12:10:00,68.72,68.79,68.66,68.66,7556.0,68.72,68.79,68.66,68.66,7556.0
2016-09-20 12:15:00,68.68,68.7,68.66,68.68,2500.0,68.68,68.7,68.66,68.68,2500.0
2016-09-20 12:20:00,68.67,68.74,68.66,68.67,6394.0,68.67,68.74,68.66,68.67,6394.0
2016-09-20 12:25:00,68.69,68.79,68.69,68.78,3650.0,68.69,68.79,68.69,68.78,3650.0
2016-09-20 12:30:00,68.76,68.76,68.68,68.68,7377.0,68.76,68.76,68.68,68.68,7377.0
2016-09-20 12:35:00,68.67,68.68,68.58,68.65,4987.0,68.67,68.68,68.58,68.65,4987.0
2016-09-20 12:40:00,68.66,68.71,68.65,68.67,5900.0,68.66,68.71,68.65,68.67,5900.0
2016-09-20 12:45:00,68.65,68.7,68.56,68.56,13634.0,68.65,68.7,68.56,68.56,13634.0
2016-09-20 12:50:00,68.58,68.67,68.58,68.65,8866.0,68.58,68.67,68.58,68.65,8866.0
2016-09-20 12:55:00,68.67,68.7,68.59,68.61,14979.0,68.67,68.7,68.59,68.61,14979.0
2016-09-20 13:00:00,68.62,68.69,68.59,68.67,14070.0,68.62,68.69,68.59,68.67,14070.0
2016-09-20 13:05:00,68.67,68.7,68.65,68.68,10119.0,68.67,68.7,68.65,68.68,10119.0
2016-09-20 13:10:00,68.68,68.76,68.67,68.7,14499.0,68.68,68.76,68.67,68.7,14499.0
2016-09-20 13:15:00,68.7,68.76,68.68,68.73,8718.0,68.7,68.76,68.68,68.73,8718.0
2016-09-20 13:20:00,68.74,68.74,68.67,68.74,5477.0,68.74,68.74,68.67,68.74,5477.0
2016-09-20 13:25:00,68.74,68.75,68.72,68.75,16557.0,68.74,68.75,68.72,68.75,16557.0
2016-09-20 13:30:00,68.76,68.79,68.75,68.77,6480.0,68.76,68.79,68.75,68.77,6480.0
2016-09-20 13:35:00,68.78,68.86,68.74,68.86,8001.0,68.78,68.86,68.74,68.86,8001.0
2016-09-20 13:40:00,68.84,68.84,68.79,68.8,8442.0,68.84,68.84,68.79,68.8,8442.0
2016-09-20 13:45:00,68.79,68.81,68.74,68.78,23743.0,68.79,68.81,68.74,68.78,23743.0
2016-09-20 13:50:00,68.78,68.79,68.73,68.77,9079.0,68.78,68.79,68.73,68.77,9079.0
2016-09-20 13:55:00,68.76,68.88,68.75,68.83,16827.0,68.76,68.88,68.75,68.83,16827.0
2016-09-20 14:00:00,68.82,68.89,68.8,68.89,6066.0,68.82,68.89,68.8,68.89,6066.0
2016-09-20 14:05:00,68.88,68.9,68.85,68.89,17422.0,68.88,68.9,68.85,68.89,17422.0
2016-09-20 14:10:00,68.91,69.0,68.88,68.99,17310.0,68.91,69.0,68.88,68.99,17310.0
2016-09-20 14:15:00,68.98,69.06,68.97,69.05,23464.0,68.98,69.06,68.97,69.05,23464.0
2016-09-20 14:20:00,69.06,69.06,68.95,68.98,11124.0,69.06,69.06,68.95,68.98,11124.0
2016-09-20 14:25:00,68.97,69.0,68.93,68.99,7429.0,68.97,69.0,68.93,68.99,7429.0
2016-09-20 14:30:00,68.98,69.04,68.93,69.03,12130.0,68.98,69.04,68.93,69.03,12130.0
2016-09-20 14:35:00,69.03,69.06,68.96,69.06,24885.0,69.03,69.06,68.96,69.06,24885.0
2016-09-20 14:40:00,69.06,69.06,69.0,69.01,14573.0,69.06,69.06,69.0,69.01,14573.0
2016-09-20 14:45:00,69.02,69.06,69.01,69.06,8146.0,69.02,69.06,69.01,69.06,8146.0
2016-09-20 14:50:00,69.05,69.07,69.01,69.06,9764.0,69.05,69.07,69.01,69.06,9764.0
2016-09-20 14:55:00,69.06,69.11,69.0,69.01,19388.0,69.06,69.11,69.0,69.01,19388.0
2016-09-20 15:00:00,69.02,69.05,68.98,68.98,10068.0,69.02,69.05,68.98,68.98,10068.0
2016-09-20 15:05:00,68.97,68.97,68.92,68.95,9883.0,68.97,68.97,68.92,68.95,9883.0
2016-09-20 15:10:00,68.95,69.02,68.93,68.96,13549.0,68.95,69.02,68.93,68.96,13549.0
2016-09-20 15:15:00,68.97,68.97,68.94,68.96,14598.0,68.97,68.97,68.94,68.96,14598.0
2016-09-20 15:20:00,68.96,68.98,68.91,68.96,16244.0,68.96,68.98,68.91,68.96,16244.0
2016-09-20 15:25:00,68.95,69.0,68.92,68.92,12839.0,68.95,69.0,68.92,68.92,12839.0
2016-09-20 15:30:00,68.92,68.93,68.84,68.88,28679.0,68.92,68.93,68.84,68.88,28679.0
2016-09-20 15:35:00,68.87,68.92,68.86,68.9,16432.0,68.87,68.92,68.86,68.9,16432.0
2016-09-20 15:40:00,68.89,68.89,68.84,68.87,41274.0,68.89,68.89,68.84,68.87,41274.0
2016-09-20 15:45:00,68.86,68.89,68.85,68.86,24796.0,68.86,68.89,68.85,68.86,24796.0
2016-09-20 15:50:00,68.86,68.88,68.84,68.86,46560.0,68.86,68.88,68.84,68.86,46560.0
2016-09-20 15:55:00,68.86,68.9,68.77,68.79,154432.0,68.86,68.9,68.77,68.79,154432.0
2016-09-21 09:30:00,68.91,69.26,68.91,69.09,44947.0,68.91,69.26,68.91,69.09,44947.0
2016-09-21 09:35:00,69.12,69.35,69.06,69.35,17159.0,69.12,69.35,69.06,69.35,17159.0
2016-09-21 09:40:00,69.37,69.48,69.32,69.39,29567.0,69.37,69.48,69.32,69.39,29567.0
2016-09-21 09:45:00,69.39,69.5,69.27,69.47,19902.0,69.39,69.5,69.27,69.47,19902.0
2016-09-21 09:50:00,69.5,69.83,69.48,69.82,45678.0,69.5,69.83,69.48,69.82,45678.0
2016-09-21 09:55:00,69.81,69.87,69.71,69.79,23599.0,69.81,69.87,69.71,69.79,23599.0
2016-09-21 10:00:00,69.79,69.94,69.72,69.91,19143.0,69.79,69.94,69.72,69.91,19143.0
2016-09-21 10:05:00,69.9,70.22,69.9,70.0,83912.0,69.9,70.22,69.9,70.0,83912.0
2016-09-21 10:10:00,69.98,70.05,69.92,69.95,18409.0,69.98,70.05,69.92,69.95,18409.0
2016-09-21 10:15:00,69.96,70.05,69.92,69.93,12399.0,69.96,70.05,69.92,69.93,12399.0
2016-09-21 10:20:00,69.94,70.02,69.92,70.0,11908.0,69.94,70.02,69.92,70.0,11908.0
2016-09-21 10:25:00,70.01,70.06,69.86,69.93,27909.0,70.01,70.06,69.86,69.93,27909.0
2016-09-21 10:30:00,69.94,69.96,69.76,69.76,18800.0,69.94,69.96,69.76,69.76,18800.0
2016-09-21 10:35:00,69.75,69.84,69.73,69.8,17341.0,69.75,69.84,69.73,69.8,17341.0
2016-09-21 10:40:00,69.8,69.99,69.75,69.99,134311.0,69.8,69.99,69.75,69.99,134311.0
2016-09-21 10:45:00,69.98,70.05,69.91,70.03,17839.0,69.98,70.05,69.91,70.03,17839.0
2016-09-21 10:50:00,70.02,70.04,69.96,69.99,17401.0,70.02,70.04,69.96,69.99,17401.0
2016-09-21 10:55:00,70.01,70.03,69.83,69.84,16526.0,70.01,70.03,69.83,69.84,16526.0
2016-09-21 11:00:00,69.86,69.9,69.83,69.87,15807.0,69.86,69.9,69.83,69.87,15807.0
2016-09-21 11:05:00,69.88,69.89,69.74,69.74,23100.0,69.88,69.89,69.74,69.74,23100.0
2016-09-21 11:10:00,69.75,69.77,69.69,69.77,19718.0,69.75,69.77,69.69,69.77,19718.0
2016-09-21 11:15:00,69.78,69.87,69.71,69.84,21524.0,69.78,69.87,69.71,69.84,21524.0
2016-09-21 11:20:00,69.85,70.0,69.85,69.98,28577.0,69.85,70.0,69.85,69.98,28577.0
2016-09-21 11:25:00,69.97,70.05,69.96,70.01,135555.0,69.97,70.05,69.96,70.01,135555.0
2016-09-21 11:30:00,70.02,70.16,69.97,70.03,23485.0,70.02,70.16,69.97,70.03,23485.0
2016-09-21 11:35:00,70.02,70.19,70.02,70.18,20997.0,70.02,70.19,70.02,70.18,20997.0
2016-09-21 11:40:00,70.19,70.24,70.14,70.18,27051.0,70.19,70.24,70.14,70.18,27051.0
2016-09-21 11:45:00,70.2,70.33,70.18,70.28,22055.0,70.2,70.33,70.18,70.28,22055.0
2016-09-21 11:50:00,70.27,70.31,70.15,70.17,17511.0,70.27,70.31,70.15,70.17,17511.0
2016-09-21 11:55:00,70.17,70.3,70.17,70.26,15507.0,70.17,70.3,70.17,70.26,15507.0
2016-09-21 12:00:00,70.25,70.45,70.24,70.44,32230.0,70.25,70.45,70.24,70.44,32230.0
2016-09-21 12:05:00,70.42,70.49,70.41,70.44,25623.0,70.42,70.49,70.41,70.44,25623.0
2016-09-21 12:10:00,70.43,70.43,70.28,70.33,13718.0,70.43,70.43,70.28,70.33,13718.0
2016-09-21 12:15:00,70.31,70.31,70.21,70.23,15615.0,70.31,70.31,70.21,70.23,15615.0
2016-09-21 12:20:00,70.24,70.34,70.24,70.29,19754.0,70.24,70.34,70.24,70.29,19754.0
2016-09-21 12:25:00,70.27,70.28,70.13,70.14,25453.0,70.27,70.28,70.13,70.14,25453.0
2016-09-21 12:30:00,70.14,70.17,70.08,70.11,41211.0,70.14,70.17,70.08,70.11,41211.0
2016-09-21 12:35:00,70.12,70.17,70.08,70.12,14210.0,70.12,70.17,70.08,70.12,14210.0
2016-09-21 12:40:00,70.14,70.19,70.13,70.19,12494.0,70.14,70.19,70.13,70.19,12494.0
2016-09-21 12:45:00,70.18,70.21,70.13,70.13,14131.0,70.18,70.21,70.13,70.13,14131.0
2016-09-21 12:50:00,70.13,70.24,70.13,70.21,13624.0,70.13,70.24,70.13,70.21,13624.0
2016-09-21 12:55:00,70.22,70.35,70.22,70.35,10308.0,70.22,70.35,70.22,70.35,10308.0
2016-09-21 13:00:00,70.34,70.44,70.34,70.41,13421.0,70.34,70.44,70.34,70.41,13421.0
2016-09-21 13:05:00,70.4,70.42,70.37,70.39,16308.0,70.4,70.42,70.37,70.39,16308.0
2016-09-21 13:10:00,70.38,70.45,70.34,70.4,11042.0,70.38,70.45,70.34,70.4,11042.0
2016-09-21 13:15:00,70.4,70.4,70.26,70.31,15543.0,70.4,70.4,70.26,70.31,15543.0
2016-09-21 13:20:00,70.34,70.35,70.28,70.34,13231.0,70.34,70.35,70.28,70.34,13231.0
2016-09-21 13:25:00,70.35,70.38,70.3,70.31,11041.0,70.35,70.38,70.3,70.31,11041.0
2016-09-21 13:30:00,70.31,70.42,70.29,70.41,16608.0,70.31,70.42,70.29,70.41,16608.0
2016-09-21 13:35:00,70.41,70.48,70.33,70.35,13066.0,70.41,70.48,70.33,70.35,13066.0
2016-09-21 13:40:00,70.35,70.43,70.33,70.39,19045.0,70.35,70.43,70.33,70.39,19045.0
2016-09-21 13:45:00,70.39,70.51,70.38,70.48,18358.0,70.39,70.51,70.38,70.48,18358.0
2016-09-21 13:50:00,70.47,70.48,70.42,70.43,16314.0,70.47,70.48,70.42,70.43,16314.0
2016-09-21 13:55:00,70.43,70.51,70.41,70.44,15315.0,70.43,70.51,70.41,70.44,15315.0
2016-09-21 14:00:00,70.41,70.68,70.14,70.59,39651.0,70.41,70.68,70.14,70.59,39651.0
2016-09-21 14:05:00,70.6,70.76,70.59,70.63,19539.0,70.6,70.76,70.59,70.63,19539.0
2016-09-21 14:10:00,70.63,70.84,70.62,70.64,30406.0,70.63,70.84,70.62,70.64,30406.0
2016-09-21 14:15:00,70.65,70.78,70.55,70.63,14976.0,70.65,70.78,70.55,70.63,14976.0
2016-09-21 14:20:00,70.62,70.72,70.54,70.57,34039.0,70.62,70.72,70.54,70.57,34039.0
2016-09-21 14:25:00,70.54,70.6,70.48,70.53,27398.0,70.54,70.6,70.48,70.53,27398.0
2016-09-21 14:30:00,70.52,70.76,70.5,70.76,28696.0,70.52,70.76,70.5,70.76,28696.0
2016-09-21 14:35:00,70.76,70.9,70.71,70.85,31676.0,70.76,70.9,70.71,70.85,31676.0
2016-09-21 14:40:00,70.84,70.94,70.83,70.87,65237.0,70.84,70.94,70.83,70.87,65237.0
2016-09-21 14:45:00,70.86,70.98,70.86,70.94,37524.0,70.86,70.98,70.86,70.94,37524.0
2016-09-21 14:50:00,70.95,70.97,70.86,70.95,23237.0,70.95,70.97,70.86,70.95,23237.0
2016-09-21 14:55:00,70.94,71.16,70.92,71.12,48618.0,70.94,71.16,70.92,71.12,48618.0
2016-09-21 15:00:00,71.12,71.14,71.03,71.09,35573.0,71.12,71.14,71.03,71.09,35573.0
2016-09-21 15:05:00,71.09,71.17,71.07,71.15,27355.0,71.09,71.17,71.07,71.15,27355.0
2016-09-21 15:10:00,71.14,71.36,71.13,71.36,35996.0,71.14,71.36,71.13,71.36,35996.0
2016-09-21 15:15:00,71.37,71.41,71.31,71.35,39853.0,71.37,71.41,71.31,71.35,39853.0
2016-09-21 15:20:00,71.35,71.39,71.2,71.34,78388.0,71.35,71.39,71.2,71.34,78388.0
2016-09-21 15:25:00,71.34,71.5,71.34,71.43,42449.0,71.34,71.5,71.34,71.43,42449.0
2016-09-21 15:30:00,71.43,71.62,71.43,71.59,75992.0,71.43,71.62,71.43,71.59,75992.0
2016-09-21 15:35:00,71.6,71.64,71.43,71.47,62472.0,71.6,71.64,71.43,71.47,62472.0
2016-09-21 15:40:00,71.48,71.67,71.47,71.67,59083.0,71.48,71.67,71.47,71.67,59083.0
2016-09-21 15:45:00,71.67,71.77,71.66,71.71,86390.0,71.67,71.77,71.66,71.71,86390.0
2016-09-21 15:50:00,71.7,71.78,71.66,71.7,115786.0,71.7,71.78,71.66,71.7,115786.0
2016-09-21 15:55:00,71.7,71.76,71.67,71.69,197899.0,71.7,71.76,71.67,71.69,197899.0
2016-09-22 09:30:00,72.26,72.51,71.89,72.33,68507.0,72.26,72.51,71.89,72.33,68507.0
2016-09-22 09:35:00,72.36,72.4,72.12,72.12,37109.0,72.36,72.4,72.12,72.12,37109.0
2016-09-22 09:40:00,72.16,72.18,71.89,71.93,14199.0,72.16,72.18,71.89,71.93,14199.0
2016-09-22 09:45:00,72.0,72.16,71.96,72.05,11276.0,72.0,72.16,71.96,72.05,11276.0
2016-09-22 09:50:00,72.09,72.11,72.01,72.05,45100.0,72.09,72.11,72.01,72.05,45100.0
2016-09-22 09:55:00,72.07,72.08,71.93,71.93,11874.0,72.07,72.08,71.93,71.93,11874.0
2016-09-22 10:00:00,71.96,72.09,71.96,72.05,15664.0,71.96,72.09,71.96,72.05,15664.0
2016-09-22 10:05:00,72.06,72.08,71.98,71.98,22117.0,72.06,72.08,71.98,71.98,22117.0
2016-09-22 10:10:00,71.99,72.06,71.99,72.03,13394.0,71.99,72.06,71.99,72.03,13394.0
2016-09-22 10:15:00,72.02,72.03,71.78,71.9,35125.0,72.02,72.03,71.78,71.9,35125.0
2016-09-22 10:20:00,71.9,71.92,71.76,71.9,19445.0,71.9,71.92,71.76,71.9,19445.0
2016-09-22 10:25:00,71.9,72.16,71.89,72.16,18269.0,71.9,72.16,71.89,72.16,18269.0
2016-09-22 10:30:00,72.16,72.38,72.16,72.38,19830.0,72.16,72.38,72.16,72.38,19830.0
2016-09-22 10:35:00,72.38,72.39,72.23,72.24,13467.0,72.38,72.39,72.23,72.24,13467.0
2016-09-22 10:40:00,72.23,72.29,72.22,72.26,6329.0,72.23,72.29,72.22,72.26,6329.0
2016-09-22 10:45:00,72.27,72.31,72.2,72.2,11404.0,72.27,72.31,72.2,72.2,11404.0
2016-09-22 10:50:00,72.22,72.23,72.08,72.1,7401.0,72.22,72.23,72.08,72.1,7401.0
2016-09-22 10:55:00,72.11,72.24,72.11,72.23,6035.0,72.11,72.24,72.11,72.23,6035.0
2016-09-22 11:00:00,72.22,72.29,72.19,72.26,21448.0,72.22,72.29,72.19,72.26,21448.0
2016-09-22 11:05:00,72.25,72.35,72.22,72.27,14282.0,72.25,72.35,72.22,72.27,14282.0
2016-09-22 11:10:00,72.27,72.28,72.17,72.28,13040.0,72.27,72.28,72.17,72.28,13040.0
2016-09-22 11:15:00,72.25,72.38,72.21,72.37,14160.0,72.25,72.38,72.21,72.37,14160.0
2016-09-22 11:20:00,72.37,72.4,72.32,72.38,11579.0,72.37,72.4,72.32,72.38,11579.0
2016-09-22 11:25:00,72.39,72.42,72.28,72.33,14066.0,72.39,72.42,72.28,72.33,14066.0
2016-09-22 11:30:00,72.34,72.44,72.32,72.43,12355.0,72.34,72.44,72.32,72.43,12355.0
2016-09-22 11:35:00,72.43,72.43,72.36,72.41,7977.0,72.43,72.43,72.36,72.41,7977.0
2016-09-22 11:40:00,72.41,72.43,72.32,72.4,7342.0,72.41,72.43,72.32,72.4,7342.0
2016-09-22 11:45:00,72.4,72.46,72.38,72.44,15637.0,72.4,72.46,72.38,72.44,15637.0
2016-09-22 11:50:00,72.44,72.44,72.25,72.27,8703.0,72.44,72.44,72.25,72.27,8703.0
2016-09-22 11:55:00,72.3,72.3,72.22,72.29,10772.0,72.3,72.3,72.22,72.29,10772.0
2016-09-22 12:00:00,72.29,72.4,72.27,72.39,12967.0,72.29,72.4,72.27,72.39,12967.0
2016-09-22 12:05:00,72.4,72.41,72.28,72.28,10414.0,72.4,72.41,72.28,72.28,10414.0
2016-09-22 12:10:00,72.27,72.34,72.27,72.32,13004.0,72.27,72.34,72.27,72.32,13004.0
2016-09-22 12:15:00,72.31,72.31,72.24,72.3,13418.0,72.31,72.31,72.24,72.3,13418.0
2016-09-22 12:20:00,72.3,72.32,72.26,72.27,8717.0,72.3,72.32,72.26,72.27,8717.0
2016-09-22 12:25:00,72.27,72.33,72.23,72.31,7285.0,72.27,72.33,72.23,72.31,7285.0
2016-09-22 12:30:00,72.32,72.4,72.32,72.38,12830.0,72.32,72.4,72.32,72.38,12830.0
2016-09-22 12:35:00,72.39,72.39,72.3,72.35,8542.0,72.39,72.39,72.3,72.35,8542.0
2016-09-22 12:40:00,72.33,72.35,72.28,72.35,8162.0,72.33,72.35,72.28,72.35,8162.0
2016-09-22 12:45:00,72.35,72.46,72.35,72.46,14830.0,72.35,72.46,72.35,72.46,14830.0
2016-09-22 12:50:00,72.47,72.53,72.47,72.53,67480.0,72.47,72.53,72.47,72.53,67480.0
2016-09-22 12:55:00,72.54,72.62,72.53,72.61,14831.0,72.54,72.62,72.53,72.61,14831.0
2016-09-22 13:00:00,72.61,72.61,72.52,72.53,9520.0,72.61,72.61,72.52,72.53,9520.0
2016-09-22 13:05:00,72.52,72.59,72.52,72.52,7555.0,72.52,72.59,72.52,72.52,7555.0
2016-09-22 13:10:00,72.52,72.62,72.49,72.5,15162.0,72.52,72.62,72.49,72.5,15162.0
2016-09-22 13:15:00,72.51,72.53,72.42,72.44,6400.0,72.51,72.53,72.42,72.44,6400.0
2016-09-22 13:20:00,72.44,72.45,72.4,72.4,7452.0,72.44,72.45,72.4,72.4,7452.0
2016-09-22 13:25:00,72.39,72.39,72.31,72.34,13425.0,72.39,72.39,72.31,72.34,13425.0
2016-09-22 13:30:00,72.34,72.43,72.33,72.4,7814.0,72.34,72.43,72.33,72.4,7814.0
2016-09-22 13:35:00,72.4,72.45,72.38,72.44,6304.0,72.4,72.45,72.38,72.44,6304.0
2016-09-22 13:40:00,72.43,72.5,72.41,72.42,6834.0,72.43,72.5,72.41,72.42,6834.0
2016-09-22 13:45:00,72.42,72.44,72.39,72.42,6857.0,72.42,72.44,72.39,72.42,6857.0
2016-09-22 13:50:00,72.42,72.42,72.32,72.36,7340.0,72.42,72.42,72.32,72.36,7340.0
2016-09-22 13:55:00,72.36,72.39,72.33,72.37,23382.0,72.36,72.39,72.33,72.37,23382.0
2016-09-22 14:00:00,72.36,72.5,72.36,72.5,27360.0,72.36,72.5,72.36,72.5,27360.0
2016-09-22 14:05:00,72.5,72.55,72.49,72.55,4746.0,72.5,72.55,72.49,72.55,4746.0
2016-09-22 14:10:00,72.55,72.55,72.28,72.3,15973.0,72.55,72.55,72.28,72.3,15973.0
2016-09-22 14:15:00,72.27,72.42,72.27,72.31,6474.0,72.27,72.42,72.27,72.31,6474.0
2016-09-22 14:20:00,72.3,72.34,72.17,72.19,33654.0,72.3,72.34,72.17,72.19,33654.0
2016-09-22 14:25:00,72.18,72.19,72.11,72.14,18604.0,72.18,72.19,72.11,72.14,18604.0
2016-09-22 14:30:00,72.13,72.17,72.05,72.05,11319.0,72.13,72.17,72.05,72.05,11319.0
2016-09-22 14:35:00,72.04,72.17,71.97,72.17,19012.0,72.04,72.17,71.97,72.17,19012.0
2016-09-22 14:40:00,72.18,72.23,72.17,72.19,17086.0,72.18,72.23,72.17,72.19,17086.0
2016-09-22 14:45:00,72.18,72.22,72.13,72.2,8857.0,72.18,72.22,72.13,72.2,8857.0
2016-09-22 14:50:00,72.21,72.27,72.18,72.23,20884.0,72.21,72.27,72.18,72.23,20884.0
2016-09-22 14:55:00,72.22,72.27,72.19,72.26,14163.0,72.22,72.27,72.19,72.26,14163.0
2016-09-22 15:00:00,72.24,72.33,72.24,72.31,7560.0,72.24,72.33,72.24,72.31,7560.0
2016-09-22 15:05:00,72.31,72.36,72.28,72.3,12838.0,72.31,72.36,72.28,72.3,12838.0
2016-09-22 15:10:00,72.28,72.35,72.26,72.34,10225.0,72.28,72.35,72.26,72.34,10225.0
2016-09-22 15:15:00,72.34,72.34,72.27,72.31,8300.0,72.34,72.34,72.27,72.31,8300.0
2016-09-22 15:20:00,72.3,72.39,72.26,72.37,100354.0,72.3,72.39,72.26,72.37,100354.0
2016-09-22 15:25:00,72.38,72.47,72.38,72.45,18173.0,72.38,72.47,72.38,72.45,18173.0
2016-09-22 15:30:00,72.45,72.49,72.35,72.39,22086.0,72.45,72.49,72.35,72.39,22086.0
2016-09-22 15:35:00,72.39,72.4,72.34,72.34,29920.0,72.39,72.4,72.34,72.34,29920.0
2016-09-22 15:40:00,72.36,72.42,72.35,72.42,35269.0,72.36,72.42,72.35,72.42,35269.0
2016-09-22 15:45:00,72.42,72.46,72.41,72.46,31020.0,72.42,72.46,72.41,72.46,31020.0
2016-09-22 15:50:00,72.45,72.46,72.34,72.44,65570.0,72.45,72.46,72.34,72.44,65570.0
2016-09-22 15:55:00,72.44,72.45,72.34,72.35,100586.0,72.44,72.45,72.34,72.35,100586.0
2016-09-23 09:30:00,72.19,72.42,71.71,71.87,54355.0,72.19,72.42,71.71,71.87,54355.0
2016-09-23 09:35:00,71.83,72.09,71.83,72.08,16427.0,71.83,72.09,71.83,72.08,16427.0
2016-09-23 09:40:00,72.0,72.1,71.95,71.97,21720.0,72.0,72.1,71.95,71.97,21720.0
2016-09-23 09:45:00,72.01,72.09,71.91,71.99,17640.0,72.01,72.09,71.91,71.99,17640.0
2016-09-23 09:50:00,72.01,72.07,71.88,71.93,12918.0,72.01,72.07,71.88,71.93,12918.0
2016-09-23 09:55:00,71.95,72.12,71.95,71.96,24218.0,71.95,72.12,71.95,71.96,24218.0
2016-09-23 10:00:00,71.97,72.14,71.93,72.13,15664.0,71.97,72.14,71.93,72.13,15664.0
2016-09-23 10:05:00,72.13,72.16,72.03,72.11,21772.0,72.13,72.16,72.03,72.11,21772.0
2016-09-23 10:10:00,72.12,72.14,72.05,72.13,14850.0,72.12,72.14,72.05,72.13,14850.0
2016-09-23 10:15:00,72.13,72.2,71.98,72.03,21452.0,72.13,72.2,71.98,72.03,21452.0
2016-09-23 10:20:00,72.03,72.13,72.02,72.11,12998.0,72.03,72.13,72.02,72.11,12998.0
2016-09-23 10:25:00,72.11,72.17,72.11,72.12,15969.0,72.11,72.17,72.11,72.12,15969.0
2016-09-23 10:30:00,72.12,72.18,72.02,72.02,14619.0,72.12,72.18,72.02,72.02,14619.0
2016-09-23 10:35:00,72.02,72.09,72.02,72.08,12300.0,72.02,72.09,72.02,72.08,12300.0
2016-09-23 10:40:00,72.09,72.19,72.08,72.19,7640.0,72.09,72.19,72.08,72.19,7640.0
2016-09-23 10:45:00,72.19,72.23,72.17,72.17,6578.0,72.19,72.23,72.17,72.17,6578.0
2016-09-23 10:50:00,72.17,72.17,72.06,72.07,8782.0,72.17,72.17,72.06,72.07,8782.0
2016-09-23 10:55:00,72.08,72.18,72.06,72.06,9727.0,72.08,72.18,72.06,72.06,9727.0
2016-09-23 11:00:00,72.07,72.23,72.07,72.23,8767.0,72.07,72.23,72.07,72.23,8767.0
2016-09-23 11:05:00,72.22,72.23,72.09,72.1,9296.0,72.22,72.23,72.09,72.1,9296.0
2016-09-23 11:10:00,72.09,72.14,72.06,72.08,13629.0,72.09,72.14,72.06,72.08,13629.0
2016-09-23 11:15:00,72.08,72.12,72.06,72.12,15699.0,72.08,72.12,72.06,72.12,15699.0
2016-09-23 11:20:00,72.12,72.17,72.08,72.13,9824.0,72.12,72.17,72.08,72.13,9824.0
2016-09-23 11:25:00,72.13,72.19,72.13,72.17,7203.0,72.13,72.19,72.13,72.17,7203.0
2016-09-23 11:30:00,72.18,72.2,72.14,72.14,5300.0,72.18,72.2,72.14,72.14,5300.0
2016-09-23 11:35:00,72.15,72.23,72.15,72.22,8817.0,72.15,72.23,72.15,72.22,8817.0
2016-09-23 11:40:00,72.22,72.26,72.22,72.24,7091.0,72.22,72.26,72.22,72.24,7091.0
2016-09-23 11:45:00,72.26,72.3,72.07,72.09,7402.0,72.26,72.3,72.07,72.09,7402.0
2016-09-23 11:50:00,72.1,72.11,71.98,72.02,9250.0,72.1,72.11,71.98,72.02,9250.0
2016-09-23 11:55:00,72.01,72.02,71.87,71.9,7030.0,72.01,72.02,71.87,71.9,7030.0
2016-09-23 12:00:00,71.89,71.99,71.89,71.99,10917.0,71.89,71.99,71.89,71.99,10917.0
2016-09-23 12:05:00,71.99,72.0,71.92,71.94,13973.0,71.99,72.0,71.92,71.94,13973.0
2016-09-23 12:10:00,71.96,72.02,71.95,71.96,6365.0,71.96,72.02,71.95,71.96,6365.0
2016-09-23 12:15:00,71.96,72.01,71.95,72.01,4529.0,71.96,72.01,71.95,72.01,4529.0
2016-09-23 12:20:00,72.01,72.03,71.96,72.0,5370.0,72.01,72.03,71.96,72.0,5370.0
2016-09-23 12:25:00,71.99,71.99,71.9,71.9,15883.0,71.99,71.99,71.9,71.9,15883.0
2016-09-23 12:30:00,71.91,71.97,71.91,71.97,13199.0,71.91,71.97,71.91,71.97,13199.0
2016-09-23 12:35:00,71.97,72.0,71.87,71.88,9200.0,71.97,72.0,71.87,71.88,9200.0
2016-09-23 12:40:00,71.89,71.89,71.85,71.87,4200.0,71.89,71.89,71.85,71.87,4200.0
2016-09-23 12:45:00,71.87,71.88,71.78,71.79,6300.0,71.87,71.88,71.78,71.79,6300.0
2016-09-23 12:50:00,71.78,71.85,71.78,71.83,2500.0,71.78,71.85,71.78,71.83,2500.0
2016-09-23 12:55:00,71.82,71.84,71.79,71.82,7387.0,71.82,71.84,71.79,71.82,7387.0
2016-09-23 13:00:00,71.82,71.85,71.75,71.82,11960.0,71.82,71.85,71.75,71.82,11960.0
2016-09-23 13:05:00,71.81,71.81,71.68,71.7,7881.0,71.81,71.81,71.68,71.7,7881.0
2016-09-23 13:10:00,71.71,71.71,71.67,71.69,4216.0,71.71,71.71,71.67,71.69,4216.0
2016-09-23 13:15:00,71.7,71.71,71.63,71.64,6148.0,71.7,71.71,71.63,71.64,6148.0
2016-09-23 13:20:00,71.65,71.72,71.65,71.69,5815.0,71.65,71.72,71.65,71.69,5815.0
2016-09-23 13:25:00,71.67,71.77,71.67,71.73,6522.0,71.67,71.77,71.67,71.73,6522.0
2016-09-23 13:30:00,71.75,71.77,71.73,71.73,4000.0,71.75,71.77,71.73,71.73,4000.0
2016-09-23 13:35:00,71.73,71.74,71.65,71.65,5000.0,71.73,71.74,71.65,71.65,5000.0
2016-09-23 13:40:00,71.65,71.65,71.63,71.65,4320.0,71.65,71.65,71.63,71.65,4320.0
2016-09-23 13:45:00,71.62,71.67,71.57,71.58,9945.0,71.62,71.67,71.57,71.58,9945.0
2016-09-23 13:50:00,71.59,71.59,71.53,71.57,12294.0,71.59,71.59,71.53,71.57,12294.0
2016-09-23 13:55:00,71.59,71.62,71.55,71.58,8621.0,71.59,71.62,71.55,71.58,8621.0
2016-09-23 14:00:00,71.59,71.62,71.58,71.6,7900.0,71.59,71.62,71.58,71.6,7900.0
2016-09-23 14:05:00,71.62,71.64,71.6,71.62,6521.0,71.62,71.64,71.6,71.62,6521.0
2016-09-23 14:10:00,71.64,71.75,71.61,71.73,15001.0,71.64,71.75,71.61,71.73,15001.0
2016-09-23 14:15:00,71.74,71.81,71.73,71.8,10361.0,71.74,71.81,71.73,71.8,10361.0
2016-09-23 14:20:00,71.8,71.82,71.76,71.8,9042.0,71.8,71.82,71.76,71.8,9042.0
2016-09-23 14:25:00,71.8,71.9,71.78,71.84,25328.0,71.8,71.9,71.78,71.84,25328.0
2016-09-23 14:30:00,71.84,71.85,71.79,71.79,14499.0,71.84,71.85,71.79,71.79,14499.0
2016-09-23 14:35:00,71.79,71.79,71.71,71.71,10709.0,71.79,71.79,71.71,71.71,10709.0
2016-09-23 14:40:00,71.71,71.75,71.69,71.73,16417.0,71.71,71.75,71.69,71.73,16417.0
2016-09-23 14:45:00,71.73,71.76,71.61,71.61,15076.0,71.73,71.76,71.61,71.61,15076.0
2016-09-23 14:50:00,71.62,71.68,71.6,71.67,11235.0,71.62,71.68,71.6,71.67,11235.0
2016-09-23 14:55:00,71.66,71.69,71.62,71.63,7900.0,71.66,71.69,71.62,71.63,7900.0
2016-09-23 15:00:00,71.62,71.67,71.62,71.65,8000.0,71.62,71.67,71.62,71.65,8000.0
2016-09-23 15:05:00,71.66,71.8,71.66,71.77,12026.0,71.66,71.8,71.66,71.77,12026.0
2016-09-23 15:10:00,71.77,71.78,71.73,71.74,7848.0,71.77,71.78,71.73,71.74,7848.0
2016-09-23 15:15:00,71.75,71.76,71.72,71.74,8980.0,71.75,71.76,71.72,71.74,8980.0
2016-09-23 15:20:00,71.76,71.76,71.69,71.7,13867.0,71.76,71.76,71.69,71.7,13867.0
2016-09-23 15:25:00,71.71,71.76,71.65,71.76,14321.0,71.71,71.76,71.65,71.76,14321.0
2016-09-23 15:30:00,71.77,71.87,71.75,71.8,20640.0,71.77,71.87,71.75,71.8,20640.0
2016-09-23 15:35:00,71.82,71.82,71.74,71.75,25159.0,71.82,71.82,71.74,71.75,25159.0
2016-09-23 15:40:00,71.75,71.82,71.71,71.77,27134.0,71.75,71.82,71.71,71.77,27134.0
2016-09-23 15:45:00,71.78,71.79,71.67,71.7,25101.0,71.78,71.79,71.67,71.7,25101.0
2016-09-23 15:50:00,71.7,71.81,71.7,71.8,33500.0,71.7,71.81,71.7,71.8,33500.0
2016-09-23 15:55:00,71.79,71.83,71.68,71.68,70966.0,71.79,71.83,71.68,71.68,70966.0
2016-09-26 09:30:00,71.27,71.3,71.04,71.21,36960.0,71.27,71.3,71.04,71.21,36960.0
2016-09-26 09:35:00,71.19,71.23,70.58,70.87,49536.0,71.19,71.23,70.58,70.87,49536.0
2016-09-26 09:40:00,70.89,71.15,70.78,71.07,17319.0,70.89,71.15,70.78,71.07,17319.0
2016-09-26 09:45:00,71.06,71.25,71.06,71.23,13366.0,71.06,71.25,71.06,71.23,13366.0
2016-09-26 09:50:00,71.24,71.37,71.14,71.23,31701.0,71.24,71.37,71.14,71.23,31701.0
2016-09-26 09:55:00,71.24,71.31,71.13,71.26,41057.0,71.24,71.31,71.13,71.26,41057.0
2016-09-26 10:00:00,71.26,71.3,71.14,71.23,34963.0,71.26,71.3,71.14,71.23,34963.0
2016-09-26 10:05:00,71.23,71.28,71.14,71.16,26742.0,71.23,71.28,71.14,71.16,26742.0
2016-09-26 10:10:00,71.17,71.6,71.17,71.59,21069.0,71.17,71.6,71.17,71.59,21069.0
2016-09-26 10:15:00,71.64,71.64,71.48,71.48,12001.0,71.64,71.64,71.48,71.48,12001.0
2016-09-26 10:20:00,71.49,71.51,71.41,71.44,7773.0,71.49,71.51,71.41,71.44,7773.0
2016-09-26 10:25:00,71.45,71.49,71.42,71.45,14641.0,71.45,71.49,71.42,71.45,14641.0
2016-09-26 10:30:00,71.46,71.55,71.45,71.51,8376.0,71.46,71.55,71.45,71.51,8376.0
2016-09-26 10:35:00,71.53,71.64,71.48,71.48,10345.0,71.53,71.64,71.48,71.48,10345.0
2016-09-26 10:40:00,71.49,71.58,71.48,71.5,7934.0,71.49,71.58,71.48,71.5,7934.0
2016-09-26 10:45:00,71.53,71.54,71.44,71.46,5500.0,71.53,71.54,71.44,71.46,5500.0
2016-09-26 10:50:00,71.5,71.56,71.44,71.53,8952.0,71.5,71.56,71.44,71.53,8952.0
2016-09-26 10:55:00,71.52,71.56,71.5,71.5,4507.0,71.52,71.56,71.5,71.5,4507.0
2016-09-26 11:00:00,71.5,71.53,71.43,71.47,5012.0,71.5,71.53,71.43,71.47,5012.0
2016-09-26 11:05:00,71.48,71.54,71.47,71.52,8152.0,71.48,71.54,71.47,71.52,8152.0
2016-09-26 11:10:00,71.53,71.57,71.45,71.45,8060.0,71.53,71.57,71.45,71.45,8060.0
2016-09-26 11:15:00,71.46,71.61,71.42,71.58,7668.0,71.46,71.61,71.42,71.58,7668.0
2016-09-26 11:20:00,71.56,71.56,71.39,71.4,8820.0,71.56,71.56,71.39,71.4,8820.0
2016-09-26 11:25:00,71.41,71.43,71.34,71.39,5789.0,71.41,71.43,71.34,71.39,5789.0
2016-09-26 11:30:00,71.39,71.41,71.25,71.29,6962.0,71.39,71.41,71.25,71.29,6962.0
2016-09-26 11:35:00,71.3,71.41,71.3,71.39,2325.0,71.3,71.41,71.3,71.39,2325.0
2016-09-26 11:40:00,71.4,71.41,71.35,71.36,5162.0,71.4,71.41,71.35,71.36,5162.0
2016-09-26 11:45:00,71.37,71.42,71.33,71.33,5034.0,71.37,71.42,71.33,71.33,5034.0
2016-09-26 11:50:00,71.32,71.36,71.27,71.28,6441.0,71.32,71.36,71.27,71.28,6441.0
2016-09-26 11:55:00,71.29,71.36,71.29,71.33,15714.0,71.29,71.36,71.29,71.33,15714.0
2016-09-26 12:00:00,71.32,71.42,71.31,71.37,6650.0,71.32,71.42,71.31,71.37,6650.0
2016-09-26 12:05:00,71.36,71.43,71.34,71.35,6843.0,71.36,71.43,71.34,71.35,6843.0
2016-09-26 12:10:00,71.35,71.45,71.35,71.45,67594.0,71.35,71.45,71.35,71.45,67594.0
2016-09-26 12:15:00,71.45,71.48,71.37,71.37,6065.0,71.45,71.48,71.37,71.37,6065.0
2016-09-26 12:20:00,71.37,71.42,71.37,71.41,4909.0,71.37,71.42,71.37,71.41,4909.0
2016-09-26 12:25:00,71.42,71.44,71.37,71.39,2600.0,71.42,71.44,71.37,71.39,2600.0
2016-09-26 12:30:00,71.4,71.47,71.37,71.47,5528.0,71.4,71.47,71.37,71.47,5528.0
2016-09-26 12:35:00,71.46,71.46,71.37,71.39,6400.0,71.46,71.46,71.37,71.39,6400.0
2016-09-26 12:40:00,71.38,71.45,71.31,71.45,6511.0,71.38,71.45,71.31,71.45,6511.0
2016-09-26 12:45:00,71.44,71.54,71.43,71.5,8997.0,71.44,71.54,71.43,71.5,8997.0
2016-09-26 12:50:00,71.49,71.54,71.48,71.52,3667.0,71.49,71.54,71.48,71.52,3667.0
2016-09-26 12:55:00,71.54,71.54,71.47,71.51,4700.0,71.54,71.54,71.47,71.51,4700.0
2016-09-26 13:00:00,71.53,71.53,71.46,71.48,71261.0,71.53,71.53,71.46,71.48,71261.0
2016-09-26 13:05:00,71.49,71.53,71.39,71.39,9604.0,71.49,71.53,71.39,71.39,9604.0
2016-09-26 13:10:00,71.39,71.41,71.34,71.39,6500.0,71.39,71.41,71.34,71.39,6500.0
2016-09-26 13:15:00,71.4,71.43,71.35,71.35,5394.0,71.4,71.43,71.35,71.35,5394.0
2016-09-26 13:20:00,71.35,71.41,71.31,71.33,5831.0,71.35,71.41,71.31,71.33,5831.0
2016-09-26 13:25:00,71.33,71.34,71.27,71.27,5572.0,71.33,71.34,71.27,71.27,5572.0
2016-09-26 13:30:00,71.29,71.3,71.26,71.29,4800.0,71.29,71.3,71.26,71.29,4800.0
2016-09-26 13:35:00,71.3,71.31,71.15,71.22,13136.0,71.3,71.31,71.15,71.22,13136.0
2016-09-26 13:40:00,71.21,71.26,71.11,71.12,10908.0,71.21,71.26,71.11,71.12,10908.0
2016-09-26 13:45:00,71.13,71.29,71.12,71.29,17134.0,71.13,71.29,71.12,71.29,17134.0
2016-09-26 13:50:00,71.27,71.29,71.21,71.25,14123.0,71.27,71.29,71.21,71.25,14123.0
2016-09-26 13:55:00,71.25,71.25,71.16,71.19,14397.0,71.25,71.25,71.16,71.19,14397.0
2016-09-26 14:00:00,71.19,71.25,71.17,71.24,5648.0,71.19,71.25,71.17,71.24,5648.0
2016-09-26 14:05:00,71.25,71.26,71.2,71.23,7323.0,71.25,71.26,71.2,71.23,7323.0
2016-09-26 14:10:00,71.24,71.25,71.22,71.22,5781.0,71.24,71.25,71.22,71.22,5781.0
2016-09-26 14:15:00,71.22,71.28,71.22,71.25,13241.0,71.22,71.28,71.22,71.25,13241.0
2016-09-26 14:20:00,71.25,71.27,71.21,71.27,8527.0,71.25,71.27,71.21,71.27,8527.0
2016-09-26 14:25:00,71.27,71.28,71.22,71.26,10856.0,71.27,71.28,71.22,71.26,10856.0
2016-09-26 14:30:00,71.25,71.25,71.21,71.22,6797.0,71.25,71.25,71.21,71.22,6797.0
2016-09-26 14:35:00,71.22,71.22,71.13,71.15,6723.0,71.22,71.22,71.13,71.15,6723.0
2016-09-26 14:40:00,71.14,71.19,71.13,71.18,7174.0,71.14,71.19,71.13,71.18,7174.0
2016-09-26 14:45:00,71.19,71.26,71.18,71.23,11219.0,71.19,71.26,71.18,71.23,11219.0
2016-09-26 14:50:00,71.23,71.23,71.19,71.2,5282.0,71.23,71.23,71.19,71.2,5282.0
2016-09-26 14:55:00,71.2,71.22,71.18,71.18,5747.0,71.2,71.22,71.18,71.18,5747.0
2016-09-26 15:00:00,71.18,71.24,71.16,71.17,8825.0,71.18,71.24,71.16,71.17,8825.0
2016-09-26 15:05:00,71.17,71.25,71.14,71.2,9344.0,71.17,71.25,71.14,71.2,9344.0
2016-09-26 15:10:00,71.21,71.25,71.17,71.23,6650.0,71.21,71.25,71.17,71.23,6650.0
2016-09-26 15:15:00,71.23,71.26,71.17,71.18,10018.0,71.23,71.26,71.17,71.18,10018.0
2016-09-26 15:20:00,71.18,71.21,71.18,71.2,7268.0,71.18,71.21,71.18,71.2,7268.0
2016-09-26 15:25:00,71.2,71.25,71.19,71.22,10195.0,71.2,71.25,71.19,71.22,10195.0
2016-09-26 15:30:00,71.22,71.25,71.16,71.17,30075.0,71.22,71.25,71.16,71.17,30075.0
2016-09-26 15:35:00,71.18,71.2,71.14,71.16,23885.0,71.18,71.2,71.14,71.16,23885.0
2016-09-26 15:40:00,71.17,71.19,71.08,71.09,32595.0,71.17,71.19,71.08,71.09,32595.0
2016-09-26 15:45:00,71.1,71.18,71.09,71.15,30371.0,71.1,71.18,71.09,71.15,30371.0
2016-09-26 15:50:00,71.14,71.14,71.04,71.07,47484.0,71.14,71.14,71.04,71.07,47484.0
2016-09-26 15:55:00,71.06,71.11,71.03,71.07,91600.0,71.06,71.11,71.03,71.07,91600.0
2016-09-27 09:30:00,70.97,71.21,70.83,71.18,49520.0,70.97,71.21,70.83,71.18,49520.0
2016-09-27 09:35:00,71.17,71.4,71.15,71.36,8252.0,71.17,71.4,71.15,71.36,8252.0
2016-09-27 09:40:00,71.39,71.47,71.14,71.14,8003.0,71.39,71.47,71.14,71.14,8003.0
2016-09-27 09:45:00,71.17,71.32,71.17,71.29,9122.0,71.17,71.32,71.17,71.29,9122.0
2016-09-27 09:50:00,71.26,71.31,71.16,71.22,20262.0,71.26,71.31,71.16,71.22,20262.0
2016-09-27 09:55:00,71.22,71.41,71.22,71.41,30203.0,71.22,71.41,71.22,71.41,30203.0
2016-09-27 10:00:00,71.4,71.66,71.4,71.52,19800.0,71.4,71.66,71.4,71.52,19800.0
2016-09-27 10:05:00,71.51,71.51,71.38,71.42,10128.0,71.51,71.51,71.38,71.42,10128.0
2016-09-27 10:10:00,71.4,71.4,71.32,71.37,7025.0,71.4,71.4,71.32,71.37,7025.0
2016-09-27 10:15:00,71.37,71.41,71.32,71.33,9671.0,71.37,71.41,71.32,71.33,9671.0
2016-09-27 10:20:00,71.32,71.33,71.22,71.33,6808.0,71.32,71.33,71.22,71.33,6808.0
2016-09-27 10:25:00,71.33,71.37,71.25,71.26,6956.0,71.33,71.37,71.25,71.26,6956.0
2016-09-27 10:30:00,71.31,71.39,71.25,71.25,7798.0,71.31,71.39,71.25,71.25,7798.0
2016-09-27 10:35:00,71.23,71.32,71.23,71.3,9541.0,71.23,71.32,71.23,71.3,9541.0
2016-09-27 10:40:00,71.27,71.32,71.23,71.3,8021.0,71.27,71.32,71.23,71.3,8021.0
2016-09-27 10:45:00,71.31,71.38,71.31,71.31,7654.0,71.31,71.38,71.31,71.31,7654.0
2016-09-27 10:50:00,71.32,71.36,71.28,71.29,6206.0,71.32,71.36,71.28,71.29,6206.0
2016-09-27 10:55:00,71.28,71.34,71.14,71.15,8337.0,71.28,71.34,71.14,71.15,8337.0
2016-09-27 11:00:00,71.22,71.31,71.21,71.25,10891.0,71.22,71.31,71.21,71.25,10891.0
2016-09-27 11:05:00,71.25,71.3,71.18,71.3,8661.0,71.25,71.3,71.18,71.3,8661.0
2016-09-27 11:10:00,71.3,71.33,71.22,71.25,11153.0,71.3,71.33,71.22,71.25,11153.0
2016-09-27 11:15:00,71.25,71.25,71.18,71.21,10860.0,71.25,71.25,71.18,71.21,10860.0
2016-09-27 11:20:00,71.21,71.31,71.15,71.3,24363.0,71.21,71.31,71.15,71.3,24363.0
2016-09-27 11:25:00,71.32,71.39,71.28,71.37,7826.0,71.32,71.39,71.28,71.37,7826.0
2016-09-27 11:30:00,71.38,71.39,71.33,71.38,14025.0,71.38,71.39,71.33,71.38,14025.0
2016-09-27 11:35:00,71.36,71.38,71.34,71.38,12999.0,71.36,71.38,71.34,71.38,12999.0
2016-09-27 11:40:00,71.38,71.38,71.28,71.3,8316.0,71.38,71.38,71.28,71.3,8316.0
2016-09-27 11:45:00,71.3,71.31,71.26,71.27,7029.0,71.3,71.31,71.26,71.27,7029.0
2016-09-27 11:50:00,71.27,71.28,71.21,71.23,6300.0,71.27,71.28,71.21,71.23,6300.0
2016-09-27 11:55:00,71.22,71.33,71.21,71.29,7296.0,71.22,71.33,71.21,71.29,7296.0
2016-09-27 12:00:00,71.29,71.3,71.25,71.26,6592.0,71.29,71.3,71.25,71.26,6592.0
2016-09-27 12:05:00,71.25,71.32,71.25,71.29,4700.0,71.25,71.32,71.25,71.29,4700.0
2016-09-27 12:10:00,71.27,71.32,71.22,71.23,15422.0,71.27,71.32,71.22,71.23,15422.0
2016-09-27 12:15:00,71.24,71.3,71.23,71.3,3010.0,71.24,71.3,71.23,71.3,3010.0
2016-09-27 12:20:00,71.31,71.42,71.31,71.37,15401.0,71.31,71.42,71.31,71.37,15401.0
2016-09-27 12:25:00,71.36,71.43,71.35,71.36,14000.0,71.36,71.43,71.35,71.36,14000.0
2016-09-27 12:30:00,71.37,71.39,71.35,71.35,7700.0,71.37,71.39,71.35,71.35,7700.0
2016-09-27 12:35:00,71.35,71.37,71.31,71.37,8410.0,71.35,71.37,71.31,71.37,8410.0
2016-09-27 12:40:00,71.37,71.44,71.37,71.42,2600.0,71.37,71.44,71.37,71.42,2600.0
2016-09-27 12:45:00,71.44,71.45,71.38,71.38,4200.0,71.44,71.45,71.38,71.38,4200.0
2016-09-27 12:50:00,71.36,71.49,71.36,71.47,3000.0,71.36,71.49,71.36,71.47,3000.0
2016-09-27 12:55:00,71.49,71.54,71.48,71.53,7654.0,71.49,71.54,71.48,71.53,7654.0
2016-09-27 13:00:00,71.53,71.62,71.52,71.57,9492.0,71.53,71.62,71.52,71.57,9492.0
2016-09-27 13:05:00,71.55,71.58,71.5,71.52,6360.0,71.55,71.58,71.5,71.52,6360.0
2016-09-27 13:10:00,71.52,71.54,71.46,71.46,8624.0,71.52,71.54,71.46,71.46,8624.0
2016-09-27 13:15:00,71.46,71.54,71.45,71.54,4185.0,71.46,71.54,71.45,71.54,4185.0
2016-09-27 13:20:00,71.54,71.55,71.5,71.5,4997.0,71.54,71.55,71.5,71.5,4997.0
2016-09-27 13:25:00,71.51,71.57,71.48,71.57,14800.0,71.51,71.57,71.48,71.57,14800.0
2016-09-27 13:30:00,71.57,71.61,71.56,71.58,13520.0,71.57,71.61,71.56,71.58,13520.0
2016-09-27 13:35:00,71.58,71.69,71.57,71.69,21822.0,71.58,71.69,71.57,71.69,21822.0
2016-09-27 13:40:00,71.68,71.73,71.64,71.72,13869.0,71.68,71.73,71.64,71.72,13869.0
2016-09-27 13:45:00,71.73,71.73,71.66,71.68,8250.0,71.73,71.73,71.66,71.68,8250.0
2016-09-27 13:50:00,71.69,71.7,71.66,71.68,9168.0,71.69,71.7,71.66,71.68,9168.0
2016-09-27 13:55:00,71.68,71.7,71.64,71.66,5726.0,71.68,71.7,71.64,71.66,5726.0
2016-09-27 14:00:00,71.65,71.77,71.65,71.74,16278.0,71.65,71.77,71.65,71.74,16278.0
2016-09-27 14:05:00,71.73,71.73,71.68,71.7,13295.0,71.73,71.73,71.68,71.7,13295.0
2016-09-27 14:10:00,71.7,71.76,71.7,71.75,9659.0,71.7,71.76,71.7,71.75,9659.0
2016-09-27 14:15:00,71.75,71.76,71.73,71.76,10371.0,71.75,71.76,71.73,71.76,10371.0
2016-09-27 14:20:00,71.75,71.76,71.71,71.71,10663.0,71.75,71.76,71.71,71.71,10663.0
2016-09-27 14:25:00,71.71,71.74,71.68,71.73,19400.0,71.71,71.74,71.68,71.73,19400.0
2016-09-27 14:30:00,71.72,71.77,71.68,71.75,13886.0,71.72,71.77,71.68,71.75,13886.0
2016-09-27 14:35:00,71.76,71.83,71.76,71.78,8791.0,71.76,71.83,71.76,71.78,8791.0
2016-09-27 14:40:00,71.79,71.84,71.76,71.77,11668.0,71.79,71.84,71.76,71.77,11668.0
2016-09-27 14:45:00,71.78,71.79,71.69,71.7,7900.0,71.78,71.79,71.69,71.7,7900.0
2016-09-27 14:50:00,71.71,71.78,71.7,71.77,9707.0,71.71,71.78,71.7,71.77,9707.0
2016-09-27 14:55:00,71.76,71.76,71.7,71.73,8360.0,71.76,71.76,71.7,71.73,8360.0
2016-09-27 15:00:00,71.74,71.79,71.74,71.78,11809.0,71.74,71.79,71.74,71.78,11809.0
2016-09-27 15:05:00,71.78,71.81,71.77,71.77,20257.0,71.78,71.81,71.77,71.77,20257.0
2016-09-27 15:10:00,71.76,71.76,71.71,71.71,13440.0,71.76,71.76,71.71,71.71,13440.0
2016-09-27 15:15:00,71.72,71.8,71.72,71.79,14832.0,71.72,71.8,71.72,71.79,14832.0
2016-09-27 15:20:00,71.79,71.79,71.76,71.78,19005.0,71.79,71.79,71.76,71.78,19005.0
2016-09-27 15:25:00,71.78,71.8,71.75,71.79,16882.0,71.78,71.8,71.75,71.79,16882.0
2016-09-27 15:30:00,71.79,71.79,71.73,71.77,34509.0,71.79,71.79,71.73,71.77,34509.0
2016-09-27 15:35:00,71.77,71.8,71.74,71.79,19353.0,71.77,71.8,71.74,71.79,19353.0
2016-09-27 15:40:00,71.79,71.86,71.78,71.82,26407.0,71.79,71.86,71.78,71.82,26407.0
2016-09-27 15:45:00,71.82,71.82,71.76,71.8,24323.0,71.82,71.82,71.76,71.8,24323.0
2016-09-27 15:50:00,71.8,71.88,71.78,71.88,36110.0,71.8,71.88,71.78,71.88,36110.0
2016-09-27 15:55:00,71.87,71.93,71.86,71.9,92737.0,71.87,71.93,71.86,71.9,92737.0
2016-09-28 09:30:00,72.2,72.47,72.1,72.36,34343.0,72.2,72.47,72.1,72.36,34343.0
2016-09-28 09:35:00,72.32,72.43,72.18,72.27,25408.0,72.32,72.43,72.18,72.27,25408.0
2016-09-28 09:40:00,72.3,72.45,72.27,72.44,119663.0,72.3,72.45,72.27,72.44,119663.0
2016-09-28 09:45:00,72.43,72.57,72.35,72.44,19022.0,72.43,72.57,72.35,72.44,19022.0
2016-09-28 09:50:00,72.44,72.48,72.39,72.42,3333.0,72.44,72.48,72.39,72.42,3333.0
2016-09-28 09:55:00,72.43,72.57,72.43,72.57,14169.0,72.43,72.57,72.43,72.57,14169.0
2016-09-28 10:00:00,72.59,72.67,72.51,72.6,77698.0,72.59,72.67,72.51,72.6,77698.0
2016-09-28 10:05:00,72.58,72.6,72.52,72.58,39604.0,72.58,72.6,72.52,72.58,39604.0
2016-09-28 10:10:00,72.59,72.64,72.52,72.54,70498.0,72.59,72.64,72.52,72.54,70498.0
2016-09-28 10:15:00,72.55,72.56,72.47,72.47,16253.0,72.55,72.56,72.47,72.47,16253.0
2016-09-28 10:20:00,72.48,72.49,72.37,72.38,13382.0,72.48,72.49,72.37,72.38,13382.0
2016-09-28 10:25:00,72.36,72.38,72.26,72.26,6832.0,72.36,72.38,72.26,72.26,6832.0
2016-09-28 10:30:00,72.25,72.29,72.13,72.15,9649.0,72.25,72.29,72.13,72.15,9649.0
2016-09-28 10:35:00,72.15,72.16,72.04,72.08,14259.0,72.15,72.16,72.04,72.08,14259.0
2016-09-28 10:40:00,72.08,72.16,72.07,72.16,6015.0,72.08,72.16,72.07,72.16,6015.0
2016-09-28 10:45:00,72.13,72.14,71.96,71.97,13592.0,72.13,72.14,71.96,71.97,13592.0
2016-09-28 10:50:00,71.96,71.99,71.9,71.94,8117.0,71.96,71.99,71.9,71.94,8117.0
2016-09-28 10:55:00,71.95,71.96,71.8,71.81,25866.0,71.95,71.96,71.8,71.81,25866.0
2016-09-28 11:00:00,71.8,71.83,71.63,71.65,19639.0,71.8,71.83,71.63,71.65,19639.0
2016-09-28 11:05:00,71.62,71.63,71.55,71.59,9824.0,71.62,71.63,71.55,71.59,9824.0
2016-09-28 11:10:00,71.57,71.75,71.57,71.71,9539.0,71.57,71.75,71.57,71.71,9539.0
2016-09-28 11:15:00,71.7,71.78,71.67,71.78,9074.0,71.7,71.78,71.67,71.78,9074.0
2016-09-28 11:20:00,71.78,71.79,71.74,71.76,6729.0,71.78,71.79,71.74,71.76,6729.0
2016-09-28 11:25:00,71.76,71.77,71.71,71.76,25301.0,71.76,71.77,71.71,71.76,25301.0
2016-09-28 11:30:00,71.76,71.76,71.66,71.73,30306.0,71.76,71.76,71.66,71.73,30306.0
2016-09-28 11:35:00,71.74,71.84,71.73,71.81,10345.0,71.74,71.84,71.73,71.81,10345.0
2016-09-28 11:40:00,71.81,71.84,71.72,71.74,7610.0,71.81,71.84,71.72,71.74,7610.0
2016-09-28 11:45:00,71.75,71.77,71.72,71.73,3540.0,71.75,71.77,71.72,71.73,3540.0
2016-09-28 11:50:00,71.72,71.78,71.7,71.77,6138.0,71.72,71.78,71.7,71.77,6138.0
2016-09-28 11:55:00,71.79,71.88,71.77,71.86,7810.0,71.79,71.88,71.77,71.86,7810.0
2016-09-28 12:00:00,71.86,71.86,71.72,71.74,6650.0,71.86,71.86,71.72,71.74,6650.0
2016-09-28 12:05:00,71.74,71.79,71.67,71.67,7080.0,71.74,71.79,71.67,71.67,7080.0
2016-09-28 12:10:00,71.67,71.87,71.67,71.87,9497.0,71.67,71.87,71.67,71.87,9497.0
2016-09-28 12:15:00,71.85,71.89,71.79,71.85,12815.0,71.85,71.89,71.79,71.85,12815.0
2016-09-28 12:20:00,71.86,71.91,71.82,71.9,10805.0,71.86,71.91,71.82,71.9,10805.0
2016-09-28 12:25:00,71.92,71.93,71.86,71.86,10306.0,71.92,71.93,71.86,71.86,10306.0
2016-09-28 12:30:00,71.86,71.9,71.78,71.78,4716.0,71.86,71.9,71.78,71.78,4716.0
2016-09-28 12:35:00,71.78,71.83,71.78,71.82,5100.0,71.78,71.83,71.78,71.82,5100.0
2016-09-28 12:40:00,71.81,71.92,71.79,71.92,7583.0,71.81,71.92,71.79,71.92,7583.0
2016-09-28 12:45:00,71.91,71.98,71.88,71.94,17262.0,71.91,71.98,71.88,71.94,17262.0
2016-09-28 12:50:00,71.94,72.05,71.93,72.05,16864.0,71.94,72.05,71.93,72.05,16864.0
2016-09-28 12:55:00,72.05,72.06,71.99,72.0,8533.0,72.05,72.06,71.99,72.0,8533.0
2016-09-28 13:00:00,71.99,72.04,71.97,72.04,8731.0,71.99,72.04,71.97,72.04,8731.0
2016-09-28 13:05:00,72.04,72.07,71.99,72.01,9484.0,72.04,72.07,71.99,72.01,9484.0
2016-09-28 13:10:00,72.01,72.07,72.01,72.02,4300.0,72.01,72.07,72.01,72.02,4300.0
2016-09-28 13:15:00,72.02,72.12,72.02,72.12,7944.0,72.02,72.12,72.02,72.12,7944.0
2016-09-28 13:20:00,72.13,72.18,72.11,72.12,7526.0,72.13,72.18,72.11,72.12,7526.0
2016-09-28 13:25:00,72.13,72.21,72.13,72.2,10475.0,72.13,72.21,72.13,72.2,10475.0
2016-09-28 13:30:00,72.2,72.32,72.2,72.29,12815.0,72.2,72.32,72.2,72.29,12815.0
2016-09-28 13:35:00,72.32,72.34,72.29,72.34,3246.0,72.32,72.34,72.29,72.34,3246.0
2016-09-28 13:40:00,72.36,72.38,72.32,72.35,11127.0,72.36,72.38,72.32,72.35,11127.0
2016-09-28 13:45:00,72.35,72.36,72.26,72.28,7590.0,72.35,72.36,72.26,72.28,7590.0
2016-09-28 13:50:00,72.29,72.31,72.28,72.3,5923.0,72.29,72.31,72.28,72.3,5923.0
2016-09-28 13:55:00,72.31,72.32,72.28,72.28,6275.0,72.31,72.32,72.28,72.28,6275.0
2016-09-28 14:00:00,72.28,72.28,72.21,72.22,8431.0,72.28,72.28,72.21,72.22,8431.0
2016-09-28 14:05:00,72.21,72.26,72.21,72.24,10453.0,72.21,72.26,72.21,72.24,10453.0
2016-09-28 14:10:00,72.24,72.38,72.24,72.32,9400.0,72.24,72.38,72.24,72.32,9400.0
2016-09-28 14:15:00,72.33,72.36,72.28,72.33,10705.0,72.33,72.36,72.28,72.33,10705.0
2016-09-28 14:20:00,72.33,72.41,72.29,72.41,33134.0,72.33,72.41,72.29,72.41,33134.0
2016-09-28 14:25:00,72.41,72.53,72.41,72.44,14873.0,72.41,72.53,72.41,72.44,14873.0
2016-09-28 14:30:00,72.46,72.49,72.44,72.44,10556.0,72.46,72.49,72.44,72.44,10556.0
2016-09-28 14:35:00,72.45,72.46,72.35,72.45,26111.0,72.45,72.46,72.35,72.45,26111.0
2016-09-28 14:40:00,72.45,72.53,72.45,72.5,13511.0,72.45,72.53,72.45,72.5,13511.0
2016-09-28 14:45:00,72.5,72.52,72.48,72.51,10212.0,72.5,72.52,72.48,72.51,10212.0
2016-09-28 14:50:00,72.51,72.53,72.45,72.5,11580.0,72.51,72.53,72.45,72.5,11580.0
2016-09-28 14:55:00,72.5,72.51,72.44,72.45,7116.0,72.5,72.51,72.44,72.45,7116.0
2016-09-28 15:00:00,72.45,72.51,72.45,72.48,10605.0,72.45,72.51,72.45,72.48,10605.0
2016-09-28 15:05:00,72.48,72.49,72.41,72.44,14865.0,72.48,72.49,72.41,72.44,14865.0
2016-09-28 15:10:00,72.45,72.46,72.41,72.46,11114.0,72.45,72.46,72.41,72.46,11114.0
2016-09-28 15:15:00,72.48,72.57,72.46,72.53,13150.0,72.48,72.57,72.46,72.53,13150.0
2016-09-28 15:20:00,72.54,72.61,72.54,72.61,11063.0,72.54,72.61,72.54,72.61,11063.0
2016-09-28 15:25:00,72.62,72.66,72.54,72.54,18720.0,72.62,72.66,72.54,72.54,18720.0
2016-09-28 15:30:00,72.54,72.57,72.45,72.47,31322.0,72.54,72.57,72.45,72.47,31322.0
2016-09-28 15:35:00,72.48,72.6,72.48,72.6,13692.0,72.48,72.6,72.48,72.6,13692.0
2016-09-28 15:40:00,72.6,72.65,72.58,72.61,25938.0,72.6,72.65,72.58,72.61,25938.0
2016-09-28 15:45:00,72.61,72.65,72.59,72.6,42282.0,72.61,72.65,72.59,72.6,42282.0
2016-09-28 15:50:00,72.61,72.64,72.6,72.6,64184.0,72.61,72.64,72.6,72.6,64184.0
2016-09-28 15:55:00,72.6,72.69,72.6,72.65,99997.0,72.6,72.69,72.6,72.65,99997.0
2016-09-29 09:30:00,72.59,72.64,72.36,72.62,23657.0,72.59,72.64,72.36,72.62,23657.0
2016-09-29 09:35:00,72.58,72.8,72.47,72.47,13091.0,72.58,72.8,72.47,72.47,13091.0
2016-09-29 09:40:00,72.47,72.69,72.45,72.58,9690.0,72.47,72.69,72.45,72.58,9690.0
2016-09-29 09:45:00,72.59,72.71,72.45,72.45,9928.0,72.59,72.71,72.45,72.45,9928.0
2016-09-29 09:50:00,72.43,72.47,72.4,72.44,4640.0,72.43,72.47,72.4,72.44,4640.0
2016-09-29 09:55:00,72.39,72.47,72.39,72.46,3635.0,72.39,72.47,72.39,72.46,3635.0
2016-09-29 10:00:00,72.48,72.64,72.44,72.53,15360.0,72.48,72.64,72.44,72.53,15360.0
2016-09-29 10:05:00,72.54,72.61,72.22,72.26,27328.0,72.54,72.61,72.22,72.26,27328.0
2016-09-29 10:10:00,72.29,72.55,72.29,72.4,9374.0,72.29,72.55,72.29,72.4,9374.0
2016-09-29 10:15:00,72.38,72.59,72.31,72.57,5568.0,72.38,72.59,72.31,72.57,5568.0
2016-09-29 10:20:00,72.53,72.58,72.46,72.58,4278.0,72.53,72.58,72.46,72.58,4278.0
2016-09-29 10:25:00,72.6,72.62,72.55,72.56,10539.0,72.6,72.62,72.55,72.56,10539.0
2016-09-29 10:30:00,72.54,72.56,72.43,72.44,9479.0,72.54,72.56,72.43,72.44,9479.0
2016-09-29 10:35:00,72.4,72.5,72.39,72.48,6750.0,72.4,72.5,72.39,72.48,6750.0
2016-09-29 10:40:00,72.48,72.55,72.45,72.46,9939.0,72.48,72.55,72.45,72.46,9939.0
2016-09-29 10:45:00,72.46,72.49,72.4,72.47,10984.0,72.46,72.49,72.4,72.47,10984.0
2016-09-29 10:50:00,72.47,72.48,72.42,72.43,4125.0,72.47,72.48,72.42,72.43,4125.0
2016-09-29 10:55:00,72.45,72.54,72.45,72.47,5312.0,72.45,72.54,72.45,72.47,5312.0
2016-09-29 11:00:00,72.47,72.53,72.42,72.5,8600.0,72.47,72.53,72.42,72.5,8600.0
2016-09-29 11:05:00,72.51,72.51,72.36,72.4,8300.0,72.51,72.51,72.36,72.4,8300.0
2016-09-29 11:10:00,72.4,72.4,72.34,72.36,8268.0,72.4,72.4,72.34,72.36,8268.0
2016-09-29 11:15:00,72.36,72.37,72.31,72.36,6296.0,72.36,72.37,72.31,72.36,6296.0
2016-09-29 11:20:00,72.4,72.41,72.37,72.37,3917.0,72.4,72.41,72.37,72.37,3917.0
2016-09-29 11:25:00,72.38,72.43,72.33,72.41,3052.0,72.38,72.43,72.33,72.41,3052.0
2016-09-29 11:30:00,72.42,72.47,72.41,72.41,3930.0,72.42,72.47,72.41,72.41,3930.0
2016-09-29 11:35:00,72.44,72.48,72.39,72.41,9076.0,72.44,72.48,72.39,72.41,9076.0
2016-09-29 11:40:00,72.43,72.46,72.43,72.44,2510.0,72.43,72.46,72.43,72.44,2510.0
2016-09-29 11:45:00,72.46,72.47,72.37,72.4,5022.0,72.46,72.47,72.37,72.4,5022.0
2016-09-29 11:50:00,72.41,72.41,72.33,72.41,5649.0,72.41,72.41,72.33,72.41,5649.0
2016-09-29 11:55:00,72.42,72.44,72.35,72.44,5288.0,72.42,72.44,72.35,72.44,5288.0
2016-09-29 12:00:00,72.44,72.46,72.41,72.45,2927.0,72.44,72.46,72.41,72.45,2927.0
2016-09-29 12:05:00,72.44,72.54,72.44,72.46,12971.0,72.44,72.54,72.44,72.46,12971.0
2016-09-29 12:10:00,72.48,72.51,72.45,72.5,45744.0,72.48,72.51,72.45,72.5,45744.0
2016-09-29 12:15:00,72.48,72.55,72.47,72.53,23180.0,72.48,72.55,72.47,72.53,23180.0
2016-09-29 12:20:00,72.52,72.62,72.51,72.59,8729.0,72.52,72.62,72.51,72.59,8729.0
2016-09-29 12:25:00,72.61,72.73,72.59,72.6,12502.0,72.61,72.73,72.59,72.6,12502.0
2016-09-29 12:30:00,72.6,72.73,72.53,72.59,19400.0,72.6,72.73,72.53,72.59,19400.0
2016-09-29 12:35:00,72.58,72.58,72.47,72.49,7205.0,72.58,72.58,72.47,72.49,7205.0
2016-09-29 12:40:00,72.48,72.48,72.26,72.26,5630.0,72.48,72.48,72.26,72.26,5630.0
2016-09-29 12:45:00,72.24,72.25,72.09,72.09,6573.0,72.24,72.25,72.09,72.09,6573.0
2016-09-29 12:50:00,72.03,72.03,71.83,71.89,8672.0,72.03,72.03,71.83,71.89,8672.0
2016-09-29 12:55:00,71.87,71.92,71.84,71.88,4117.0,71.87,71.92,71.84,71.88,4117.0
2016-09-29 13:00:00,71.88,71.9,71.65,71.7,8358.0,71.88,71.9,71.65,71.7,8358.0
2016-09-29 13:05:00,71.7,71.93,71.68,71.83,52724.0,71.7,71.93,71.68,71.83,52724.0
2016-09-29 13:10:00,71.87,72.12,71.85,71.89,17361.0,71.87,72.12,71.85,71.89,17361.0
2016-09-29 13:15:00,71.95,72.05,71.91,71.99,7711.0,71.95,72.05,71.91,71.99,7711.0
2016-09-29 13:20:00,72.0,72.01,71.9,71.99,15406.0,72.0,72.01,71.9,71.99,15406.0
2016-09-29 13:25:00,71.98,72.01,71.91,71.92,7173.0,71.98,72.01,71.91,71.92,7173.0
2016-09-29 13:30:00,71.91,72.02,71.89,71.95,3840.0,71.91,72.02,71.89,71.95,3840.0
2016-09-29 13:35:00,71.96,72.0,71.95,71.96,4053.0,71.96,72.0,71.95,71.96,4053.0
2016-09-29 13:40:00,71.94,71.96,71.81,71.85,4800.0,71.94,71.96,71.81,71.85,4800.0
2016-09-29 13:45:00,71.85,71.86,71.66,71.69,8049.0,71.85,71.86,71.66,71.69,8049.0
2016-09-29 13:50:00,71.68,71.7,71.52,71.56,8894.0,71.68,71.7,71.52,71.56,8894.0
2016-09-29 13:55:00,71.56,71.61,71.41,71.49,41138.0,71.56,71.61,71.41,71.49,41138.0
2016-09-29 14:00:00,71.54,71.61,71.42,71.61,14249.0,71.54,71.61,71.42,71.61,14249.0
2016-09-29 14:05:00,71.64,71.64,71.5,71.58,19550.0,71.64,71.64,71.5,71.58,19550.0
2016-09-29 14:10:00,71.57,71.58,71.49,71.52,6824.0,71.57,71.58,71.49,71.52,6824.0
2016-09-29 14:15:00,71.53,71.74,71.52,71.69,7800.0,71.53,71.74,71.52,71.69,7800.0
2016-09-29 14:20:00,71.67,71.8,71.65,71.8,15065.0,71.67,71.8,71.65,71.8,15065.0
2016-09-29 14:25:00,71.8,71.93,71.72,71.88,7349.0,71.8,71.93,71.72,71.88,7349.0
2016-09-29 14:30:00,71.89,71.93,71.84,71.87,4618.0,71.89,71.93,71.84,71.87,4618.0
2016-09-29 14:35:00,71.93,72.01,71.93,72.0,8320.0,71.93,72.01,71.93,72.0,8320.0
2016-09-29 14:40:00,72.01,72.02,71.95,71.97,52306.0,72.01,72.02,71.95,71.97,52306.0
2016-09-29 14:45:00,71.97,72.02,71.94,71.99,13379.0,71.97,72.02,71.94,71.99,13379.0
2016-09-29 14:50:00,71.99,72.03,71.96,71.97,5500.0,71.99,72.03,71.96,71.97,5500.0
2016-09-29 14:55:00,71.97,72.01,71.86,71.88,8884.0,71.97,72.01,71.86,71.88,8884.0
2016-09-29 15:00:00,71.87,71.9,71.78,71.82,8859.0,71.87,71.9,71.78,71.82,8859.0
2016-09-29 15:05:00,71.83,71.9,71.81,71.89,6895.0,71.83,71.9,71.81,71.89,6895.0
2016-09-29 15:10:00,71.89,71.92,71.83,71.89,7485.0,71.89,71.92,71.83,71.89,7485.0
2016-09-29 15:15:00,71.87,71.88,71.81,71.81,6707.0,71.87,71.88,71.81,71.81,6707.0
2016-09-29 15:20:00,71.76,71.82,71.74,71.74,7591.0,71.76,71.82,71.74,71.74,7591.0
2016-09-29 15:25:00,71.75,71.76,71.61,71.76,8010.0,71.75,71.76,71.61,71.76,8010.0
2016-09-29 15:30:00,71.77,71.86,71.72,71.82,40894.0,71.77,71.86,71.72,71.82,40894.0
2016-09-29 15:35:00,71.81,71.84,71.78,71.84,12604.0,71.81,71.84,71.78,71.84,12604.0
2016-09-29 15:40:00,71.85,71.88,71.7,71.81,15845.0,71.85,71.88,71.7,71.81,15845.0
2016-09-29 15:45:00,71.81,71.81,71.73,71.77,12204.0,71.81,71.81,71.73,71.77,12204.0
2016-09-29 15:50:00,71.75,71.78,71.69,71.73,26569.0,71.75,71.78,71.69,71.73,26569.0
2016-09-29 15:55:00,71.73,71.75,71.59,71.59,79102.0,71.73,71.75,71.59,71.59,79102.0
2016-09-30 09:30:00,72.03,72.21,71.9,72.05,21802.0,72.03,72.21,71.9,72.05,21802.0
2016-09-30 09:35:00,71.89,72.05,71.84,71.95,5386.0,71.89,72.05,71.84,71.95,5386.0
2016-09-30 09:40:00,71.97,71.97,71.7,71.81,5311.0,71.97,71.97,71.7,71.81,5311.0
2016-09-30 09:45:00,71.8,71.97,71.6,71.7,22306.0,71.8,71.97,71.6,71.7,22306.0
2016-09-30 09:50:00,71.7,71.77,71.41,71.45,18184.0,71.7,71.77,71.41,71.45,18184.0
2016-09-30 09:55:00,71.49,71.57,71.46,71.52,11061.0,71.49,71.57,71.46,71.52,11061.0
2016-09-30 10:00:00,71.52,71.59,71.46,71.58,26639.0,71.52,71.59,71.46,71.58,26639.0
2016-09-30 10:05:00,71.61,71.75,71.58,71.7,20476.0,71.61,71.75,71.58,71.7,20476.0
2016-09-30 10:10:00,71.7,71.71,71.61,71.65,19767.0,71.7,71.71,71.61,71.65,19767.0
2016-09-30 10:15:00,71.65,71.66,71.56,71.61,6700.0,71.65,71.66,71.56,71.61,6700.0
2016-09-30 10:20:00,71.63,71.69,71.6,71.68,16697.0,71.63,71.69,71.6,71.68,16697.0
2016-09-30 10:25:00,71.67,71.7,71.62,71.7,13480.0,71.67,71.7,71.62,71.7,13480.0
2016-09-30 10:30:00,71.7,71.94,71.68,71.92,21622.0,71.7,71.94,71.68,71.92,21622.0
2016-09-30 10:35:00,71.93,71.96,71.88,71.89,7903.0,71.93,71.96,71.88,71.89,7903.0
2016-09-30 10:40:00,71.87,71.98,71.87,71.95,10575.0,71.87,71.98,71.87,71.95,10575.0
2016-09-30 10:45:00,71.96,71.97,71.86,71.86,5316.0,71.96,71.97,71.86,71.86,5316.0
2016-09-30 10:50:00,71.9,71.9,71.86,71.88,6820.0,71.9,71.9,71.86,71.88,6820.0
2016-09-30 10:55:00,71.89,71.99,71.83,71.98,18400.0,71.89,71.99,71.83,71.98,18400.0
2016-09-30 11:00:00,71.98,72.18,71.98,72.14,16124.0,71.98,72.18,71.98,72.14,16124.0
2016-09-30 11:05:00,72.14,72.15,72.02,72.1,8919.0,72.14,72.15,72.02,72.1,8919.0
2016-09-30 11:10:00,72.12,72.2,72.07,72.2,24856.0,72.12,72.2,72.07,72.2,24856.0
2016-09-30 11:15:00,72.19,72.21,72.08,72.08,19617.0,72.19,72.21,72.08,72.08,19617.0
2016-09-30 11:20:00,72.1,72.13,72.05,72.07,8347.0,72.1,72.13,72.05,72.07,8347.0
2016-09-30 11:25:00,72.07,72.08,72.03,72.05,10300.0,72.07,72.08,72.03,72.05,10300.0
2016-09-30 11:30:00,72.06,72.11,72.02,72.02,9054.0,72.06,72.11,72.02,72.02,9054.0
2016-09-30 11:35:00,72.04,72.11,72.04,72.06,7000.0,72.04,72.11,72.04,72.06,7000.0
2016-09-30 11:40:00,72.06,72.15,72.04,72.15,5920.0,72.06,72.15,72.04,72.15,5920.0
2016-09-30 11:45:00,72.15,72.19,72.15,72.17,4089.0,72.15,72.19,72.15,72.17,4089.0
2016-09-30 11:50:00,72.19,72.25,72.18,72.25,6407.0,72.19,72.25,72.18,72.25,6407.0
2016-09-30 11:55:00,72.25,72.25,71.91,71.91,25280.0,72.25,72.25,71.91,71.91,25280.0
2016-09-30 12:00:00,71.93,72.12,71.93,72.09,7550.0,71.93,72.12,71.93,72.09,7550.0
2016-09-30 12:05:00,72.08,72.16,72.07,72.16,7232.0,72.08,72.16,72.07,72.16,7232.0
2016-09-30 12:10:00,72.16,72.21,72.14,72.2,10135.0,72.16,72.21,72.14,72.2,10135.0
2016-09-30 12:15:00,72.19,72.27,72.19,72.26,5440.0,72.19,72.27,72.19,72.26,5440.0
2016-09-30 12:20:00,72.25,72.39,72.24,72.39,16334.0,72.25,72.39,72.24,72.39,16334.0
2016-09-30 12:25:00,72.38,72.55,72.37,72.48,13681.0,72.38,72.55,72.37,72.48,13681.0
2016-09-30 12:30:00,72.49,72.53,72.45,72.49,9443.0,72.49,72.53,72.45,72.49,9443.0
2016-09-30 12:35:00,72.49,72.56,72.49,72.55,5700.0,72.49,72.56,72.49,72.55,5700.0
2016-09-30 12:40:00,72.56,72.59,72.47,72.53,8666.0,72.56,72.59,72.47,72.53,8666.0
2016-09-30 12:45:00,72.52,72.56,72.5,72.53,7124.0,72.52,72.56,72.5,72.53,7124.0
2016-09-30 12:50:00,72.53,72.54,72.5,72.53,4810.0,72.53,72.54,72.5,72.53,4810.0
2016-09-30 12:55:00,72.53,72.55,72.5,72.51,9059.0,72.53,72.55,72.5,72.51,9059.0
2016-09-30 13:00:00,72.5,72.54,72.47,72.53,6828.0,72.5,72.54,72.47,72.53,6828.0
2016-09-30 13:05:00,72.54,72.57,72.49,72.5,5270.0,72.54,72.57,72.49,72.5,5270.0
2016-09-30 13:10:00,72.5,72.54,72.48,72.5,5562.0,72.5,72.54,72.48,72.5,5562.0
2016-09-30 13:15:00,72.49,72.52,72.46,72.51,12358.0,72.49,72.52,72.46,72.51,12358.0
2016-09-30 13:20:00,72.51,72.53,72.46,72.46,2120.0,72.51,72.53,72.46,72.46,2120.0
2016-09-30 13:25:00,72.45,72.51,72.39,72.43,8066.0,72.45,72.51,72.39,72.43,8066.0
2016-09-30 13:30:00,72.42,72.44,72.32,72.36,7111.0,72.42,72.44,72.32,72.36,7111.0
2016-09-30 13:35:00,72.37,72.4,72.34,72.39,4178.0,72.37,72.4,72.34,72.39,4178.0
2016-09-30 13:40:00,72.39,72.43,72.36,72.41,3600.0,72.39,72.43,72.36,72.41,3600.0
2016-09-30 13:45:00,72.4,72.46,72.38,72.46,3980.0,72.4,72.46,72.38,72.46,3980.0
2016-09-30 13:50:00,72.46,72.46,72.41,72.41,2515.0,72.46,72.46,72.41,72.41,2515.0
2016-09-30 13:55:00,72.41,72.42,72.36,72.41,5400.0,72.41,72.42,72.36,72.41,5400.0
2016-09-30 14:00:00,72.41,72.46,72.4,72.42,2500.0,72.41,72.46,72.4,72.42,2500.0
2016-09-30 14:05:00,72.4,72.43,72.37,72.4,8700.0,72.4,72.43,72.37,72.4,8700.0
2016-09-30 14:10:00,72.38,72.45,72.38,72.4,5439.0,72.38,72.45,72.38,72.4,5439.0
2016-09-30 14:15:00,72.39,72.42,72.34,72.34,6581.0,72.39,72.42,72.34,72.34,6581.0
2016-09-30 14:20:00,72.35,72.42,72.35,72.41,9585.0,72.35,72.42,72.35,72.41,9585.0
2016-09-30 14:25:00,72.41,72.42,72.35,72.35,6800.0,72.41,72.42,72.35,72.35,6800.0
2016-09-30 14:30:00,72.35,72.41,72.34,72.37,7000.0,72.35,72.41,72.34,72.37,7000.0
2016-09-30 14:35:00,72.37,72.41,72.34,72.4,6645.0,72.37,72.41,72.34,72.4,6645.0
2016-09-30 14:40:00,72.39,72.42,72.37,72.42,10904.0,72.39,72.42,72.37,72.42,10904.0
2016-09-30 14:45:00,72.42,72.51,72.42,72.47,7168.0,72.42,72.51,72.42,72.47,7168.0
2016-09-30 14:50:00,72.47,72.49,72.45,72.47,10435.0,72.47,72.49,72.45,72.47,10435.0
2016-09-30 14:55:00,72.46,72.52,72.45,72.49,8269.0,72.46,72.52,72.45,72.49,8269.0
2016-09-30 15:00:00,72.49,72.58,72.49,72.53,13086.0,72.49,72.58,72.49,72.53,13086.0
2016-09-30 15:05:00,72.54,72.59,72.52,72.56,9973.0,72.54,72.59,72.52,72.56,9973.0
2016-09-30 15:10:00,72.55,72.56,72.51,72.55,4596.0,72.55,72.56,72.51,72.55,4596.0
2016-09-30 15:15:00,72.55,72.59,72.53,72.56,7578.0,72.55,72.59,72.53,72.56,7578.0
2016-09-30 15:20:00,72.55,72.58,72.51,72.55,7997.0,72.55,72.58,72.51,72.55,7997.0
2016-09-30 15:25:00,72.55,72.57,72.5,72.55,10456.0,72.55,72.57,72.5,72.55,10456.0
2016-09-30 15:30:00,72.54,72.58,72.46,72.5,26184.0,72.54,72.58,72.46,72.5,26184.0
2016-09-30 15:35:00,72.51,72.53,72.44,72.45,22895.0,72.51,72.53,72.44,72.45,22895.0
2016-09-30 15:40:00,72.44,72.48,72.41,72.47,34294.0,72.44,72.48,72.41,72.47,34294.0
2016-09-30 15:45:00,72.48,72.54,72.44,72.54,31996.0,72.48,72.54,72.44,72.54,31996.0
2016-09-30 15:50:00,72.54,72.59,72.5,72.52,44272.0,72.54,72.59,72.5,72.52,44272.0
2016-09-30 15:55:00,72.53,72.53,72.32,72.33,96205.0,72.53,72.53,72.32,72.33,96205.0
2016-10-03 09:30:00,71.15,71.97,70.85,71.8,245834.0,71.15,71.97,70.85,71.8,245834.0
2016-10-03 09:35:00,71.79,72.26,71.71,71.99,48828.0,71.79,72.26,71.71,71.99,48828.0
2016-10-03 09:40:00,71.98,72.16,71.95,72.03,24367.0,71.98,72.16,71.95,72.03,24367.0
2016-10-03 09:45:00,72.01,72.01,71.76,71.76,11453.0,72.01,72.01,71.76,71.76,11453.0
2016-10-03 09:50:00,71.75,71.79,71.55,71.6,18200.0,71.75,71.79,71.55,71.6,18200.0
2016-10-03 09:55:00,71.57,71.62,71.33,71.43,22344.0,71.57,71.62,71.33,71.43,22344.0
2016-10-03 10:00:00,71.44,71.79,71.44,71.68,24215.0,71.44,71.79,71.44,71.68,24215.0
2016-10-03 10:05:00,71.7,71.76,71.5,71.76,11507.0,71.7,71.76,71.5,71.76,11507.0
2016-10-03 10:10:00,71.73,71.9,71.73,71.77,9276.0,71.73,71.9,71.73,71.77,9276.0
2016-10-03 10:15:00,71.78,71.8,71.57,71.69,13349.0,71.78,71.8,71.57,71.69,13349.0
2016-10-03 10:20:00,71.69,71.7,71.59,71.59,7444.0,71.69,71.7,71.59,71.59,7444.0
2016-10-03 10:25:00,71.58,71.65,71.48,71.59,6376.0,71.58,71.65,71.48,71.59,6376.0
2016-10-03 10:30:00,71.56,71.71,71.49,71.62,14521.0,71.56,71.71,71.49,71.62,14521.0
2016-10-03 10:35:00,71.62,71.71,71.59,71.71,10924.0,71.62,71.71,71.59,71.71,10924.0
2016-10-03 10:40:00,71.7,71.75,71.65,71.74,7463.0,71.7,71.75,71.65,71.74,7463.0
2016-10-03 10:45:00,71.73,71.88,71.73,71.88,8437.0,71.73,71.88,71.73,71.88,8437.0
2016-10-03 10:50:00,71.89,71.93,71.79,71.85,8142.0,71.89,71.93,71.79,71.85,8142.0
2016-10-03 10:55:00,71.87,71.87,71.7,71.76,8148.0,71.87,71.87,71.7,71.76,8148.0
2016-10-03 11:00:00,71.76,71.76,71.5,71.53,32988.0,71.76,71.76,71.5,71.53,32988.0
2016-10-03 11:05:00,71.53,71.6,71.48,71.5,34702.0,71.53,71.6,71.48,71.5,34702.0
2016-10-03 11:10:00,71.5,71.53,71.45,71.45,24565.0,71.5,71.53,71.45,71.45,24565.0
2016-10-03 11:15:00,71.44,71.45,71.31,71.34,41490.0,71.44,71.45,71.31,71.34,41490.0
2016-10-03 11:20:00,71.34,71.41,71.32,71.33,44757.0,71.34,71.41,71.32,71.33,44757.0
2016-10-03 11:25:00,71.35,71.47,71.34,71.47,29461.0,71.35,71.47,71.34,71.47,29461.0
2016-10-03 11:30:00,71.47,71.5,71.41,71.47,15476.0,71.47,71.5,71.41,71.47,15476.0
2016-10-03 11:35:00,71.47,71.55,71.45,71.48,26529.0,71.47,71.55,71.45,71.48,26529.0
2016-10-03 11:40:00,71.46,71.52,71.38,71.51,35001.0,71.46,71.52,71.38,71.51,35001.0
2016-10-03 11:45:00,71.51,71.51,71.32,71.32,8809.0,71.51,71.51,71.32,71.32,8809.0
2016-10-03 11:50:00,71.32,71.32,71.13,71.13,14652.0,71.32,71.32,71.13,71.13,14652.0
2016-10-03 11:55:00,71.13,71.29,71.11,71.25,8062.0,71.13,71.29,71.11,71.25,8062.0
2016-10-03 12:00:00,71.25,71.32,71.21,71.3,5497.0,71.25,71.32,71.21,71.3,5497.0
2016-10-03 12:05:00,71.29,71.36,71.27,71.31,11818.0,71.29,71.36,71.27,71.31,11818.0
2016-10-03 12:10:00,71.31,71.32,71.24,71.27,8798.0,71.31,71.32,71.24,71.27,8798.0
2016-10-03 12:15:00,71.24,71.25,71.18,71.22,6573.0,71.24,71.25,71.18,71.22,6573.0
2016-10-03 12:20:00,71.2,71.21,71.14,71.15,5020.0,71.2,71.21,71.14,71.15,5020.0
2016-10-03 12:25:00,71.14,71.19,71.1,71.15,6971.0,71.14,71.19,71.1,71.15,6971.0
2016-10-03 12:30:00,71.13,71.14,71.02,71.12,9393.0,71.13,71.14,71.02,71.12,9393.0
2016-10-03 12:35:00,71.14,71.19,71.08,71.11,8682.0,71.14,71.19,71.08,71.11,8682.0
2016-10-03 12:40:00,71.13,71.18,71.08,71.18,7680.0,71.13,71.18,71.08,71.18,7680.0
2016-10-03 12:45:00,71.18,71.18,71.09,71.12,5570.0,71.18,71.18,71.09,71.12,5570.0
2016-10-03 12:50:00,71.11,71.19,71.11,71.17,5029.0,71.11,71.19,71.11,71.17,5029.0
2016-10-03 12:55:00,71.17,71.23,71.11,71.22,8108.0,71.17,71.23,71.11,71.22,8108.0
2016-10-03 13:00:00,71.24,71.24,71.19,71.19,3319.0,71.24,71.24,71.19,71.19,3319.0
2016-10-03 13:05:00,71.19,71.2,71.11,71.12,4761.0,71.19,71.2,71.11,71.12,4761.0
2016-10-03 13:10:00,71.13,71.22,71.06,71.21,7036.0,71.13,71.22,71.06,71.21,7036.0
2016-10-03 13:15:00,71.21,71.22,71.12,71.15,10095.0,71.21,71.22,71.12,71.15,10095.0
2016-10-03 13:20:00,71.16,71.28,71.15,71.25,7713.0,71.16,71.28,71.15,71.25,7713.0
2016-10-03 13:25:00,71.26,71.29,71.18,71.19,7344.0,71.26,71.29,71.18,71.19,7344.0
2016-10-03 13:30:00,71.19,71.22,71.16,71.22,11441.0,71.19,71.22,71.16,71.22,11441.0
2016-10-03 13:35:00,71.22,71.22,71.16,71.19,9676.0,71.22,71.22,71.16,71.19,9676.0
2016-10-03 13:40:00,71.2,71.22,71.12,71.12,8103.0,71.2,71.22,71.12,71.12,8103.0
2016-10-03 13:45:00,71.12,71.18,71.12,71.13,9046.0,71.12,71.18,71.12,71.13,9046.0
2016-10-03 13:50:00,71.14,71.19,71.1,71.14,9036.0,71.14,71.19,71.1,71.14,9036.0
2016-10-03 13:55:00,71.13,71.21,71.13,71.18,8706.0,71.13,71.21,71.13,71.18,8706.0
2016-10-03 14:00:00,71.19,71.28,71.16,71.28,13533.0,71.19,71.28,71.16,71.28,13533.0
2016-10-03 14:05:00,71.28,71.28,71.21,71.22,16556.0,71.28,71.28,71.21,71.22,16556.0
2016-10-03 14:10:00,71.22,71.22,71.14,71.14,15875.0,71.22,71.22,71.14,71.14,15875.0
2016-10-03 14:15:00,71.15,71.18,71.14,71.15,9299.0,71.15,71.18,71.14,71.15,9299.0
2016-10-03 14:20:00,71.17,71.21,71.16,71.21,9517.0,71.17,71.21,71.16,71.21,9517.0
2016-10-03 14:25:00,71.23,71.25,71.14,71.16,14335.0,71.23,71.25,71.14,71.16,14335.0
2016-10-03 14:30:00,71.16,71.23,71.12,71.2,18814.0,71.16,71.23,71.12,71.2,18814.0
2016-10-03 14:35:00,71.21,71.21,71.06,71.09,20322.0,71.21,71.21,71.06,71.09,20322.0
2016-10-03 14:40:00,71.08,71.13,71.08,71.11,17186.0,71.08,71.13,71.08,71.11,17186.0
2016-10-03 14:45:00,71.1,71.1,71.03,71.04,15184.0,71.1,71.1,71.03,71.04,15184.0
2016-10-03 14:50:00,71.05,71.07,71.03,71.05,10492.0,71.05,71.07,71.03,71.05,10492.0
2016-10-03 14:55:00,71.04,71.07,70.96,71.07,19262.0,71.04,71.07,70.96,71.07,19262.0
2016-10-03 15:00:00,71.07,71.08,71.0,71.02,17031.0,71.07,71.08,71.0,71.02,17031.0
2016-10-03 15:05:00,71.01,71.05,70.99,71.03,15452.0,71.01,71.05,70.99,71.03,15452.0
2016-10-03 15:10:00,71.03,71.11,71.02,71.11,19627.0,71.03,71.11,71.02,71.11,19627.0
2016-10-03 15:15:00,71.11,71.12,71.09,71.11,12215.0,71.11,71.12,71.09,71.11,12215.0
2016-10-03 15:20:00,71.11,71.12,71.07,71.08,20721.0,71.11,71.12,71.07,71.08,20721.0
2016-10-03 15:25:00,71.08,71.12,71.07,71.1,18913.0,71.08,71.12,71.07,71.1,18913.0
2016-10-03 15:30:00,71.1,71.18,71.09,71.16,34858.0,71.1,71.18,71.09,71.16,34858.0
2016-10-03 15:35:00,71.16,71.2,71.11,71.17,38571.0,71.16,71.2,71.11,71.17,38571.0
2016-10-03 15:40:00,71.17,71.24,71.14,71.22,43007.0,71.17,71.24,71.14,71.22,43007.0
2016-10-03 15:45:00,71.23,71.25,71.12,71.13,58299.0,71.23,71.25,71.12,71.13,58299.0
2016-10-03 15:50:00,71.12,71.23,71.12,71.2,128689.0,71.12,71.23,71.12,71.2,128689.0
2016-10-03 15:55:00,71.21,71.25,71.15,71.18,109940.0,71.21,71.25,71.15,71.18,109940.0
2016-10-04 09:30:00,71.32,71.84,71.25,71.58,32792.0,71.32,71.84,71.25,71.58,32792.0
2016-10-04 09:35:00,71.49,71.84,71.47,71.84,10592.0,71.49,71.84,71.47,71.84,10592.0
2016-10-04 09:40:00,71.88,72.53,71.88,72.42,78502.0,71.88,72.53,71.88,72.42,78502.0
2016-10-04 09:45:00,72.46,72.53,72.25,72.27,37518.0,72.46,72.53,72.25,72.27,37518.0
2016-10-04 09:50:00,72.25,72.35,72.15,72.16,12064.0,72.25,72.35,72.15,72.16,12064.0
2016-10-04 09:55:00,72.2,72.31,71.92,71.96,41129.0,72.2,72.31,71.92,71.96,41129.0
2016-10-04 10:00:00,71.96,72.04,71.88,71.96,17108.0,71.96,72.04,71.88,71.96,17108.0
2016-10-04 10:05:00,71.99,71.99,71.84,71.9,6369.0,71.99,71.99,71.84,71.9,6369.0
2016-10-04 10:10:00,71.91,71.91,71.42,71.47,15750.0,71.91,71.91,71.42,71.47,15750.0
2016-10-04 10:15:00,71.49,71.5,71.38,71.42,20563.0,71.49,71.5,71.38,71.42,20563.0
2016-10-04 10:20:00,71.45,71.74,71.44,71.72,11549.0,71.45,71.74,71.44,71.72,11549.0
2016-10-04 10:25:00,71.73,71.73,71.57,71.63,6688.0,71.73,71.73,71.57,71.63,6688.0
2016-10-04 10:30:00,71.65,71.8,71.64,71.72,9627.0,71.65,71.8,71.64,71.72,9627.0
2016-10-04 10:35:00,71.75,71.89,71.73,71.89,5369.0,71.75,71.89,71.73,71.89,5369.0
2016-10-04 10:40:00,71.91,71.97,71.8,71.81,11920.0,71.91,71.97,71.8,71.81,11920.0
2016-10-04 10:45:00,71.8,71.84,71.75,71.75,5701.0,71.8,71.84,71.75,71.75,5701.0
2016-10-04 10:50:00,71.72,71.86,71.72,71.75,6320.0,71.72,71.86,71.72,71.75,6320.0
2016-10-04 10:55:00,71.74,71.8,71.67,71.67,7134.0,71.74,71.8,71.67,71.67,7134.0
2016-10-04 11:00:00,71.68,71.73,71.51,71.55,10508.0,71.68,71.73,71.51,71.55,10508.0
2016-10-04 11:05:00,71.55,71.62,71.51,71.56,6434.0,71.55,71.62,71.51,71.56,6434.0
2016-10-04 11:10:00,71.5,71.62,71.5,71.57,8378.0,71.5,71.62,71.5,71.57,8378.0
2016-10-04 11:15:00,71.52,71.58,71.35,71.58,8812.0,71.52,71.58,71.35,71.58,8812.0
2016-10-04 11:20:00,71.57,71.72,71.56,71.7,13159.0,71.57,71.72,71.56,71.7,13159.0
2016-10-04 11:25:00,71.67,71.73,71.62,71.65,17796.0,71.67,71.73,71.62,71.65,17796.0
2016-10-04 11:30:00,71.62,71.7,71.51,71.7,5333.0,71.62,71.7,71.51,71.7,5333.0
2016-10-04 11:35:00,71.72,71.79,71.53,71.53,9857.0,71.72,71.79,71.53,71.53,9857.0
2016-10-04 11:40:00,71.54,71.74,71.52,71.68,8498.0,71.54,71.74,71.52,71.68,8498.0
2016-10-04 11:45:00,71.69,71.83,71.67,71.73,6943.0,71.69,71.83,71.67,71.73,6943.0
2016-10-04 11:50:00,71.71,71.77,71.51,71.64,5202.0,71.71,71.77,71.51,71.64,5202.0
2016-10-04 11:55:00,71.63,71.66,71.57,71.59,5728.0,71.63,71.66,71.57,71.59,5728.0
2016-10-04 12:00:00,71.61,71.69,71.57,71.6,5491.0,71.61,71.69,71.57,71.6,5491.0
2016-10-04 12:05:00,71.62,71.69,71.56,71.59,7378.0,71.62,71.69,71.56,71.59,7378.0
2016-10-04 12:10:00,71.61,71.71,71.53,71.61,6300.0,71.61,71.71,71.53,71.61,6300.0
2016-10-04 12:15:00,71.59,71.65,71.45,71.57,26189.0,71.59,71.65,71.45,71.57,26189.0
2016-10-04 12:20:00,71.58,71.58,71.47,71.47,33151.0,71.58,71.58,71.47,71.47,33151.0
2016-10-04 12:25:00,71.46,71.51,71.42,71.45,8150.0,71.46,71.51,71.42,71.45,8150.0
2016-10-04 12:30:00,71.42,71.46,71.36,71.45,7568.0,71.42,71.46,71.36,71.45,7568.0
2016-10-04 12:35:00,71.45,71.56,71.42,71.54,13440.0,71.45,71.56,71.42,71.54,13440.0
2016-10-04 12:40:00,71.51,71.52,71.43,71.47,6211.0,71.51,71.52,71.43,71.47,6211.0
2016-10-04 12:45:00,71.49,71.55,71.43,71.44,8262.0,71.49,71.55,71.43,71.44,8262.0
2016-10-04 12:50:00,71.43,71.46,71.35,71.39,16613.0,71.43,71.46,71.35,71.39,16613.0
2016-10-04 12:55:00,71.39,71.39,71.28,71.38,11673.0,71.39,71.39,71.28,71.38,11673.0
2016-10-04 13:00:00,71.38,71.4,71.33,71.33,6319.0,71.38,71.4,71.33,71.33,6319.0
2016-10-04 13:05:00,71.34,71.37,71.23,71.23,7483.0,71.34,71.37,71.23,71.23,7483.0
2016-10-04 13:10:00,71.21,71.26,71.13,71.13,14790.0,71.21,71.26,71.13,71.13,14790.0
2016-10-04 13:15:00,71.15,71.2,71.05,71.16,11688.0,71.15,71.2,71.05,71.16,11688.0
2016-10-04 13:20:00,71.16,71.24,71.0,71.03,7885.0,71.16,71.24,71.0,71.03,7885.0
2016-10-04 13:25:00,71.03,71.1,71.01,71.06,6760.0,71.03,71.1,71.01,71.06,6760.0
2016-10-04 13:30:00,71.08,71.1,71.06,71.09,5828.0,71.08,71.1,71.06,71.09,5828.0
2016-10-04 13:35:00,71.08,71.13,71.02,71.13,8535.0,71.08,71.13,71.02,71.13,8535.0
2016-10-04 13:40:00,71.12,71.18,71.1,71.1,6343.0,71.12,71.18,71.1,71.1,6343.0
2016-10-04 13:45:00,71.09,71.16,71.07,71.15,13349.0,71.09,71.16,71.07,71.15,13349.0
2016-10-04 13:50:00,71.15,71.15,71.08,71.1,8978.0,71.15,71.15,71.08,71.1,8978.0
2016-10-04 13:55:00,71.11,71.17,71.05,71.08,11968.0,71.11,71.17,71.05,71.08,11968.0
2016-10-04 14:00:00,71.08,71.27,71.08,71.26,9406.0,71.08,71.27,71.08,71.26,9406.0
2016-10-04 14:05:00,71.27,71.27,71.21,71.22,5442.0,71.27,71.27,71.21,71.22,5442.0
2016-10-04 14:10:00,71.2,71.27,71.18,71.23,12466.0,71.2,71.27,71.18,71.23,12466.0
2016-10-04 14:15:00,71.22,71.26,71.17,71.22,18678.0,71.22,71.26,71.17,71.22,18678.0
2016-10-04 14:20:00,71.21,71.21,71.07,71.2,12939.0,71.21,71.21,71.07,71.2,12939.0
2016-10-04 14:25:00,71.21,71.22,71.08,71.11,10546.0,71.21,71.22,71.08,71.11,10546.0
2016-10-04 14:30:00,71.1,71.2,71.08,71.17,17954.0,71.1,71.2,71.08,71.17,17954.0
2016-10-04 14:35:00,71.18,71.21,71.15,71.19,15082.0,71.18,71.21,71.15,71.19,15082.0
2016-10-04 14:40:00,71.18,71.24,71.17,71.18,18644.0,71.18,71.24,71.17,71.18,18644.0
2016-10-04 14:45:00,71.17,71.22,71.13,71.19,11250.0,71.17,71.22,71.13,71.19,11250.0
2016-10-04 14:50:00,71.18,71.2,71.12,71.2,4207.0,71.18,71.2,71.12,71.2,4207.0
2016-10-04 14:55:00,71.19,71.2,71.06,71.11,9636.0,71.19,71.2,71.06,71.11,9636.0
2016-10-04 15:00:00,71.11,71.15,71.08,71.14,11283.0,71.11,71.15,71.08,71.14,11283.0
2016-10-04 15:05:00,71.14,71.17,71.11,71.15,13776.0,71.14,71.17,71.11,71.15,13776.0
2016-10-04 15:10:00,71.14,71.19,71.1,71.19,9450.0,71.14,71.19,71.1,71.19,9450.0
2016-10-04 15:15:00,71.18,71.18,71.11,71.15,18226.0,71.18,71.18,71.11,71.15,18226.0
2016-10-04 15:20:00,71.16,71.21,71.13,71.2,29018.0,71.16,71.21,71.13,71.2,29018.0
2016-10-04 15:25:00,71.2,71.24,71.18,71.23,48606.0,71.2,71.24,71.18,71.23,48606.0
2016-10-04 15:30:00,71.23,71.34,71.19,71.31,36367.0,71.23,71.34,71.19,71.31,36367.0
2016-10-04 15:35:00,71.33,71.4,71.27,71.4,22333.0,71.33,71.4,71.27,71.4,22333.0
2016-10-04 15:40:00,71.41,71.49,71.39,71.42,25076.0,71.41,71.49,71.39,71.42,25076.0
2016-10-04 15:45:00,71.42,71.46,71.36,71.44,29679.0,71.42,71.46,71.36,71.44,29679.0
2016-10-04 15:50:00,71.44,71.44,71.37,71.44,46202.0,71.44,71.44,71.37,71.44,46202.0
2016-10-04 15:55:00,71.43,71.43,71.36,71.42,65936.0,71.43,71.43,71.36,71.42,65936.0
2016-10-05 09:30:00,71.57,71.86,71.57,71.75,38320.0,71.57,71.86,71.57,71.75,38320.0
2016-10-05 09:35:00,71.73,72.29,71.73,71.92,15908.0,71.73,72.29,71.73,71.92,15908.0
2016-10-05 09:40:00,71.9,71.9,71.66,71.88,5334.0,71.9,71.9,71.66,71.88,5334.0
2016-10-05 09:45:00,71.9,71.9,71.75,71.85,8997.0,71.9,71.9,71.75,71.85,8997.0
2016-10-05 09:50:00,71.95,72.05,71.93,71.99,5764.0,71.95,72.05,71.93,71.99,5764.0
2016-10-05 09:55:00,71.99,72.05,71.88,72.05,7320.0,71.99,72.05,71.88,72.05,7320.0
2016-10-05 10:00:00,72.08,72.11,71.85,72.04,6771.0,72.08,72.11,71.85,72.04,6771.0
2016-10-05 10:05:00,72.11,72.24,72.06,72.19,4598.0,72.11,72.24,72.06,72.19,4598.0
2016-10-05 10:10:00,72.19,72.29,72.18,72.21,2975.0,72.19,72.29,72.18,72.21,2975.0
2016-10-05 10:15:00,72.24,72.25,72.12,72.15,6878.0,72.24,72.25,72.12,72.15,6878.0
2016-10-05 10:20:00,72.18,72.26,72.18,72.26,5400.0,72.18,72.26,72.18,72.26,5400.0
2016-10-05 10:25:00,72.27,72.4,72.27,72.4,10694.0,72.27,72.4,72.27,72.4,10694.0
2016-10-05 10:30:00,72.39,72.41,72.26,72.32,4958.0,72.39,72.41,72.26,72.32,4958.0
2016-10-05 10:35:00,72.38,72.47,72.37,72.47,7075.0,72.38,72.47,72.37,72.47,7075.0
2016-10-05 10:40:00,72.47,72.47,72.23,72.27,6052.0,72.47,72.47,72.23,72.27,6052.0
2016-10-05 10:45:00,72.24,72.38,72.23,72.28,7627.0,72.24,72.38,72.23,72.28,7627.0
2016-10-05 10:50:00,72.3,72.39,72.28,72.39,5427.0,72.3,72.39,72.28,72.39,5427.0
2016-10-05 10:55:00,72.39,72.43,72.37,72.42,3888.0,72.39,72.43,72.37,72.42,3888.0
2016-10-05 11:00:00,72.42,72.45,72.39,72.43,7768.0,72.42,72.45,72.39,72.43,7768.0
2016-10-05 11:05:00,72.43,72.49,72.43,72.47,19923.0,72.43,72.49,72.43,72.47,19923.0
2016-10-05 11:10:00,72.49,72.52,72.45,72.49,17789.0,72.49,72.52,72.45,72.49,17789.0
2016-10-05 11:15:00,72.5,72.57,72.5,72.51,7225.0,72.5,72.57,72.5,72.51,7225.0
2016-10-05 11:20:00,72.5,72.57,72.5,72.57,5439.0,72.5,72.57,72.5,72.57,5439.0
2016-10-05 11:25:00,72.58,72.62,72.54,72.62,7274.0,72.58,72.62,72.54,72.62,7274.0
2016-10-05 11:30:00,72.62,72.63,72.59,72.61,4628.0,72.62,72.63,72.59,72.61,4628.0
2016-10-05 11:35:00,72.61,72.61,72.52,72.58,7209.0,72.61,72.61,72.52,72.58,7209.0
2016-10-05 11:40:00,72.56,72.66,72.54,72.66,9152.0,72.56,72.66,72.54,72.66,9152.0
2016-10-05 11:45:00,72.68,72.79,72.65,72.78,15711.0,72.68,72.79,72.65,72.78,15711.0
2016-10-05 11:50:00,72.79,72.8,72.74,72.79,21797.0,72.79,72.8,72.74,72.79,21797.0
2016-10-05 11:55:00,72.78,72.88,72.78,72.83,11313.0,72.78,72.88,72.78,72.83,11313.0
2016-10-05 12:00:00,72.83,72.9,72.82,72.9,20272.0,72.83,72.9,72.82,72.9,20272.0
2016-10-05 12:05:00,72.89,72.96,72.86,72.86,12078.0,72.89,72.96,72.86,72.86,12078.0
2016-10-05 12:10:00,72.87,72.9,72.85,72.88,8759.0,72.87,72.9,72.85,72.88,8759.0
2016-10-05 12:15:00,72.89,72.92,72.8,72.82,9107.0,72.89,72.92,72.8,72.82,9107.0
2016-10-05 12:20:00,72.79,72.8,72.72,72.72,4019.0,72.79,72.8,72.72,72.72,4019.0
2016-10-05 12:25:00,72.7,72.76,72.69,72.75,2374.0,72.7,72.76,72.69,72.75,2374.0
2016-10-05 12:30:00,72.78,72.78,72.66,72.66,3252.0,72.78,72.78,72.66,72.66,3252.0
2016-10-05 12:35:00,72.67,72.73,72.66,72.66,4521.0,72.67,72.73,72.66,72.66,4521.0
2016-10-05 12:40:00,72.67,72.69,72.65,72.67,4528.0,72.67,72.69,72.65,72.67,4528.0
2016-10-05 12:45:00,72.67,72.7,72.67,72.69,12030.0,72.67,72.7,72.67,72.69,12030.0
2016-10-05 12:50:00,72.71,72.75,72.71,72.71,6350.0,72.71,72.75,72.71,72.71,6350.0
2016-10-05 12:55:00,72.73,72.75,72.68,72.69,9603.0,72.73,72.75,72.68,72.69,9603.0
2016-10-05 13:00:00,72.71,72.75,72.69,72.74,2799.0,72.71,72.75,72.69,72.74,2799.0
2016-10-05 13:05:00,72.75,72.81,72.71,72.77,14497.0,72.75,72.81,72.71,72.77,14497.0
2016-10-05 13:10:00,72.76,72.78,72.69,72.71,8075.0,72.76,72.78,72.69,72.71,8075.0
2016-10-05 13:15:00,72.71,72.72,72.66,72.69,15413.0,72.71,72.72,72.66,72.69,15413.0
2016-10-05 13:20:00,72.71,72.78,72.7,72.75,10848.0,72.71,72.78,72.7,72.75,10848.0
2016-10-05 13:25:00,72.75,72.81,72.73,72.79,12211.0,72.75,72.81,72.73,72.79,12211.0
2016-10-05 13:30:00,72.79,72.8,72.73,72.75,13964.0,72.79,72.8,72.73,72.75,13964.0
2016-10-05 13:35:00,72.78,72.86,72.76,72.84,4410.0,72.78,72.86,72.76,72.84,4410.0
2016-10-05 13:40:00,72.85,72.86,72.83,72.83,8066.0,72.85,72.86,72.83,72.83,8066.0
2016-10-05 13:45:00,72.83,72.84,72.78,72.81,6443.0,72.83,72.84,72.78,72.81,6443.0
2016-10-05 13:50:00,72.82,72.86,72.78,72.85,6956.0,72.82,72.86,72.78,72.85,6956.0
2016-10-05 13:55:00,72.86,72.86,72.79,72.8,3084.0,72.86,72.86,72.79,72.8,3084.0
2016-10-05 14:00:00,72.8,72.88,72.8,72.82,12746.0,72.8,72.88,72.8,72.82,12746.0
2016-10-05 14:05:00,72.83,72.84,72.78,72.78,8420.0,72.83,72.84,72.78,72.78,8420.0
2016-10-05 14:10:00,72.78,72.87,72.78,72.83,7104.0,72.78,72.87,72.78,72.83,7104.0
2016-10-05 14:15:00,72.84,72.9,72.83,72.9,27038.0,72.84,72.9,72.83,72.9,27038.0
2016-10-05 14:20:00,72.9,72.91,72.88,72.91,10133.0,72.9,72.91,72.88,72.91,10133.0
2016-10-05 14:25:00,72.91,72.95,72.9,72.93,8009.0,72.91,72.95,72.9,72.93,8009.0
2016-10-05 14:30:00,72.92,73.0,72.91,72.98,19410.0,72.92,73.0,72.91,72.98,19410.0
2016-10-05 14:35:00,72.98,73.09,72.95,73.06,35695.0,72.98,73.09,72.95,73.06,35695.0
2016-10-05 14:40:00,73.06,73.12,72.97,73.05,28772.0,73.06,73.12,72.97,73.05,28772.0
2016-10-05 14:45:00,73.05,73.13,73.03,73.11,22396.0,73.05,73.13,73.03,73.11,22396.0
2016-10-05 14:50:00,73.09,73.11,73.06,73.08,6670.0,73.09,73.11,73.06,73.08,6670.0
2016-10-05 14:55:00,73.07,73.16,73.07,73.13,15154.0,73.07,73.16,73.07,73.13,15154.0
2016-10-05 15:00:00,73.13,73.16,73.11,73.13,11385.0,73.13,73.16,73.11,73.13,11385.0
2016-10-05 15:05:00,73.14,73.17,73.1,73.15,20497.0,73.14,73.17,73.1,73.15,20497.0
2016-10-05 15:10:00,73.14,73.18,73.12,73.14,10338.0,73.14,73.18,73.12,73.14,10338.0
2016-10-05 15:15:00,73.15,73.17,73.08,73.11,17062.0,73.15,73.17,73.08,73.11,17062.0
2016-10-05 15:20:00,73.09,73.09,72.96,72.99,13669.0,73.09,73.09,72.96,72.99,13669.0
2016-10-05 15:25:00,72.99,73.04,72.95,73.04,27991.0,72.99,73.04,72.95,73.04,27991.0
2016-10-05 15:30:00,73.03,73.16,73.01,73.14,34451.0,73.03,73.16,73.01,73.14,34451.0
2016-10-05 15:35:00,73.14,73.17,73.11,73.11,49536.0,73.14,73.17,73.11,73.11,49536.0
2016-10-05 15:40:00,73.1,73.16,73.09,73.13,32797.0,73.1,73.16,73.09,73.13,32797.0
2016-10-05 15:45:00,73.13,73.14,73.09,73.1,36715.0,73.13,73.14,73.09,73.1,36715.0
2016-10-05 15:50:00,73.1,73.19,73.1,73.19,97097.0,73.1,73.19,73.1,73.19,97097.0
2016-10-05 15:55:00,73.19,73.24,73.18,73.2,170543.0,73.19,73.24,73.18,73.2,170543.0
2016-10-06 09:30:00,73.18,73.4,73.14,73.18,32810.0,73.18,73.4,73.14,73.18,32810.0
2016-10-06 09:35:00,73.17,73.27,72.8,72.98,18741.0,73.17,73.27,72.8,72.98,18741.0
2016-10-06 09:40:00,72.98,72.98,72.77,72.82,16409.0,72.98,72.98,72.77,72.82,16409.0
2016-10-06 09:45:00,72.88,72.88,72.4,72.4,14134.0,72.88,72.88,72.4,72.4,14134.0
2016-10-06 09:50:00,72.4,72.45,72.27,72.35,16969.0,72.4,72.45,72.27,72.35,16969.0
2016-10-06 09:55:00,72.28,72.29,72.16,72.23,17750.0,72.28,72.29,72.16,72.23,17750.0
2016-10-06 10:00:00,72.2,72.21,72.04,72.16,30833.0,72.2,72.21,72.04,72.16,30833.0
2016-10-06 10:05:00,72.15,72.16,71.88,71.88,28843.0,72.15,72.16,71.88,71.88,28843.0
2016-10-06 10:10:00,71.91,72.0,71.88,71.91,20963.0,71.91,72.0,71.88,71.91,20963.0
2016-10-06 10:15:00,71.92,72.0,71.91,71.97,17100.0,71.92,72.0,71.91,71.97,17100.0
2016-10-06 10:20:00,72.0,72.11,71.88,72.11,20966.0,72.0,72.11,71.88,72.11,20966.0
2016-10-06 10:25:00,72.13,72.23,72.12,72.15,10613.0,72.13,72.23,72.12,72.15,10613.0
2016-10-06 10:30:00,72.13,72.13,71.96,71.96,9959.0,72.13,72.13,71.96,71.96,9959.0
2016-10-06 10:35:00,71.96,71.98,71.9,71.94,8380.0,71.96,71.98,71.9,71.94,8380.0
2016-10-06 10:40:00,71.96,72.07,71.96,72.05,10555.0,71.96,72.07,71.96,72.05,10555.0
2016-10-06 10:45:00,72.05,72.12,72.02,72.12,7703.0,72.05,72.12,72.02,72.12,7703.0
2016-10-06 10:50:00,72.12,72.23,72.1,72.15,9400.0,72.12,72.23,72.1,72.15,9400.0
2016-10-06 10:55:00,72.15,72.21,72.09,72.16,11700.0,72.15,72.21,72.09,72.16,11700.0
2016-10-06 11:00:00,72.17,72.2,71.99,72.03,9102.0,72.17,72.2,71.99,72.03,9102.0
2016-10-06 11:05:00,72.05,72.05,71.78,71.79,12767.0,72.05,72.05,71.78,71.79,12767.0
2016-10-06 11:10:00,71.78,71.89,71.76,71.82,13028.0,71.78,71.89,71.76,71.82,13028.0
2016-10-06 11:15:00,71.84,71.86,71.8,71.8,7518.0,71.84,71.86,71.8,71.8,7518.0
2016-10-06 11:20:00,71.79,71.82,71.76,71.82,9364.0,71.79,71.82,71.76,71.82,9364.0
2016-10-06 11:25:00,71.87,72.08,71.87,72.08,11124.0,71.87,72.08,71.87,72.08,11124.0
2016-10-06 11:30:00,72.1,72.13,72.06,72.09,7584.0,72.1,72.13,72.06,72.09,7584.0
2016-10-06 11:35:00,72.09,72.11,72.04,72.11,9713.0,72.09,72.11,72.04,72.11,9713.0
2016-10-06 11:40:00,72.09,72.13,72.06,72.13,6508.0,72.09,72.13,72.06,72.13,6508.0
2016-10-06 11:45:00,72.12,72.34,72.12,72.31,12907.0,72.12,72.34,72.12,72.31,12907.0
2016-10-06 11:50:00,72.31,72.48,72.3,72.45,11460.0,72.31,72.48,72.3,72.45,11460.0
2016-10-06 11:55:00,72.43,72.49,72.39,72.39,13477.0,72.43,72.49,72.39,72.39,13477.0
2016-10-06 12:00:00,72.41,72.54,72.41,72.52,10761.0,72.41,72.54,72.41,72.52,10761.0
2016-10-06 12:05:00,72.52,72.58,72.45,72.46,10049.0,72.52,72.58,72.45,72.46,10049.0
2016-10-06 12:10:00,72.47,72.49,72.46,72.48,5600.0,72.47,72.49,72.46,72.48,5600.0
2016-10-06 12:15:00,72.48,72.51,72.47,72.49,6736.0,72.48,72.51,72.47,72.49,6736.0
2016-10-06 12:20:00,72.48,72.5,72.43,72.49,6900.0,72.48,72.5,72.43,72.49,6900.0
2016-10-06 12:25:00,72.49,72.52,72.46,72.51,9205.0,72.49,72.52,72.46,72.51,9205.0
2016-10-06 12:30:00,72.5,72.56,72.49,72.51,5350.0,72.5,72.56,72.49,72.51,5350.0
2016-10-06 12:35:00,72.54,72.54,72.5,72.53,8150.0,72.54,72.54,72.5,72.53,8150.0
2016-10-06 12:40:00,72.53,72.59,72.51,72.51,3300.0,72.53,72.59,72.51,72.51,3300.0
2016-10-06 12:45:00,72.5,72.52,72.48,72.5,7036.0,72.5,72.52,72.48,72.5,7036.0
2016-10-06 12:50:00,72.52,72.54,72.49,72.54,5290.0,72.52,72.54,72.49,72.54,5290.0
2016-10-06 12:55:00,72.55,72.6,72.5,72.52,12149.0,72.55,72.6,72.5,72.52,12149.0
2016-10-06 13:00:00,72.53,72.58,72.5,72.51,5200.0,72.53,72.58,72.5,72.51,5200.0
2016-10-06 13:05:00,72.51,72.52,72.48,72.49,6644.0,72.51,72.52,72.48,72.49,6644.0
2016-10-06 13:10:00,72.48,72.53,72.44,72.51,8968.0,72.48,72.53,72.44,72.51,8968.0
2016-10-06 13:15:00,72.51,72.53,72.44,72.46,7200.0,72.51,72.53,72.44,72.46,7200.0
2016-10-06 13:20:00,72.45,72.51,72.45,72.51,3210.0,72.45,72.51,72.45,72.51,3210.0
2016-10-06 13:25:00,72.52,72.52,72.45,72.47,6272.0,72.52,72.52,72.45,72.47,6272.0
2016-10-06 13:30:00,72.46,72.51,72.45,72.47,6335.0,72.46,72.51,72.45,72.47,6335.0
2016-10-06 13:35:00,72.47,72.47,72.39,72.39,13857.0,72.47,72.47,72.39,72.39,13857.0
2016-10-06 13:40:00,72.39,72.39,72.31,72.37,5125.0,72.39,72.39,72.31,72.37,5125.0
2016-10-06 13:45:00,72.38,72.39,72.37,72.37,6298.0,72.38,72.39,72.37,72.37,6298.0
2016-10-06 13:50:00,72.36,72.44,72.34,72.43,7814.0,72.36,72.44,72.34,72.43,7814.0
2016-10-06 13:55:00,72.43,72.43,72.35,72.35,6531.0,72.43,72.43,72.35,72.35,6531.0
2016-10-06 14:00:00,72.35,72.48,72.35,72.44,13921.0,72.35,72.48,72.35,72.44,13921.0
2016-10-06 14:05:00,72.44,72.46,72.41,72.43,7068.0,72.44,72.46,72.41,72.43,7068.0
2016-10-06 14:10:00,72.43,72.47,72.42,72.45,13140.0,72.43,72.47,72.42,72.45,13140.0
2016-10-06 14:15:00,72.44,72.44,72.36,72.37,9685.0,72.44,72.44,72.36,72.37,9685.0
2016-10-06 14:20:00,72.38,72.41,72.34,72.34,9156.0,72.38,72.41,72.34,72.34,9156.0
2016-10-06 14:25:00,72.35,72.44,72.35,72.36,9328.0,72.35,72.44,72.35,72.36,9328.0
2016-10-06 14:30:00,72.36,72.49,72.36,72.46,9331.0,72.36,72.49,72.36,72.46,9331.0
2016-10-06 14:35:00,72.46,72.5,72.43,72.47,7616.0,72.46,72.5,72.43,72.47,7616.0
2016-10-06 14:40:00,72.46,72.53,72.44,72.53,6963.0,72.46,72.53,72.44,72.53,6963.0
2016-10-06 14:45:00,72.53,72.54,72.45,72.48,6860.0,72.53,72.54,72.45,72.48,6860.0
2016-10-06 14:50:00,72.47,72.56,72.46,72.54,7774.0,72.47,72.56,72.46,72.54,7774.0
2016-10-06 14:55:00,72.54,72.55,72.5,72.51,6700.0,72.54,72.55,72.5,72.51,6700.0
2016-10-06 15:00:00,72.51,72.57,72.51,72.57,6968.0,72.51,72.57,72.51,72.57,6968.0
2016-10-06 15:05:00,72.57,72.6,72.57,72.59,9341.0,72.57,72.6,72.57,72.59,9341.0
2016-10-06 15:10:00,72.6,72.64,72.56,72.64,8691.0,72.6,72.64,72.56,72.64,8691.0
2016-10-06 15:15:00,72.64,72.71,72.59,72.6,16816.0,72.64,72.71,72.59,72.6,16816.0
2016-10-06 15:20:00,72.61,72.63,72.6,72.6,6222.0,72.61,72.63,72.6,72.6,6222.0
2016-10-06 15:25:00,72.6,72.64,72.58,72.61,11666.0,72.6,72.64,72.58,72.61,11666.0
2016-10-06 15:30:00,72.61,72.71,72.6,72.7,15899.0,72.61,72.71,72.6,72.7,15899.0
2016-10-06 15:35:00,72.7,72.73,72.68,72.73,15828.0,72.7,72.73,72.68,72.73,15828.0
2016-10-06 15:40:00,72.73,72.78,72.71,72.77,28877.0,72.73,72.78,72.71,72.77,28877.0
2016-10-06 15:45:00,72.76,72.83,72.75,72.8,28131.0,72.76,72.83,72.75,72.8,28131.0
2016-10-06 15:50:00,72.8,72.87,72.76,72.87,63812.0,72.8,72.87,72.76,72.87,63812.0
2016-10-06 15:55:00,72.87,72.87,72.82,72.84,99456.0,72.87,72.87,72.82,72.84,99456.0
2016-10-07 09:30:00,72.8,72.8,72.19,72.4,37013.0,72.8,72.8,72.19,72.4,37013.0
2016-10-07 09:35:00,72.4,72.41,72.07,72.36,19182.0,72.4,72.41,72.07,72.36,19182.0
2016-10-07 09:40:00,72.36,72.41,72.08,72.09,18359.0,72.36,72.41,72.08,72.09,18359.0
2016-10-07 09:45:00,72.08,72.27,71.86,71.86,15817.0,72.08,72.27,71.86,71.86,15817.0
2016-10-07 09:50:00,71.93,72.24,71.87,72.22,13234.0,71.93,72.24,71.87,72.22,13234.0
2016-10-07 09:55:00,72.23,72.38,72.17,72.27,15460.0,72.23,72.38,72.17,72.27,15460.0
2016-10-07 10:00:00,72.25,72.36,72.19,72.24,15706.0,72.25,72.36,72.19,72.24,15706.0
2016-10-07 10:05:00,72.21,72.39,72.19,72.39,18236.0,72.21,72.39,72.19,72.39,18236.0
2016-10-07 10:10:00,72.39,72.5,72.36,72.44,13430.0,72.39,72.5,72.36,72.44,13430.0
2016-10-07 10:15:00,72.46,72.47,72.36,72.44,11841.0,72.46,72.47,72.36,72.44,11841.0
2016-10-07 10:20:00,72.43,72.43,72.31,72.34,11565.0,72.43,72.43,72.31,72.34,11565.0
2016-10-07 10:25:00,72.34,72.42,72.29,72.29,12061.0,72.34,72.42,72.29,72.29,12061.0
2016-10-07 10:30:00,72.29,72.37,72.22,72.22,13489.0,72.29,72.37,72.22,72.22,13489.0
2016-10-07 10:35:00,72.22,72.32,72.15,72.32,16576.0,72.22,72.32,72.15,72.32,16576.0
2016-10-07 10:40:00,72.32,72.36,72.21,72.23,17970.0,72.32,72.36,72.21,72.23,17970.0
2016-10-07 10:45:00,72.2,72.28,72.19,72.25,9700.0,72.2,72.28,72.19,72.25,9700.0
2016-10-07 10:50:00,72.25,72.38,72.24,72.38,14379.0,72.25,72.38,72.24,72.38,14379.0
2016-10-07 10:55:00,72.37,72.37,72.2,72.22,12608.0,72.37,72.37,72.2,72.22,12608.0
2016-10-07 11:00:00,72.2,72.32,72.2,72.27,11781.0,72.2,72.32,72.2,72.27,11781.0
2016-10-07 11:05:00,72.28,72.34,72.28,72.34,5538.0,72.28,72.34,72.28,72.34,5538.0
2016-10-07 11:10:00,72.34,72.39,72.3,72.36,5612.0,72.34,72.39,72.3,72.36,5612.0
2016-10-07 11:15:00,72.36,72.47,72.35,72.45,8455.0,72.36,72.47,72.35,72.45,8455.0
2016-10-07 11:20:00,72.46,72.46,72.37,72.37,9513.0,72.46,72.46,72.37,72.37,9513.0
2016-10-07 11:25:00,72.36,72.36,72.31,72.35,8720.0,72.36,72.36,72.31,72.35,8720.0
2016-10-07 11:30:00,72.34,72.4,72.18,72.18,8936.0,72.34,72.4,72.18,72.18,8936.0
2016-10-07 11:35:00,72.16,72.16,72.0,72.0,6800.0,72.16,72.16,72.0,72.0,6800.0
2016-10-07 11:40:00,72.02,72.02,71.76,71.76,18979.0,72.02,72.02,71.76,71.76,18979.0
2016-10-07 11:45:00,71.76,71.76,71.57,71.68,19060.0,71.76,71.76,71.57,71.68,19060.0
2016-10-07 11:50:00,71.69,71.69,71.53,71.58,26525.0,71.69,71.69,71.53,71.58,26525.0
2016-10-07 11:55:00,71.58,71.62,71.52,71.53,20741.0,71.58,71.62,71.52,71.53,20741.0
2016-10-07 12:00:00,71.53,71.72,71.52,71.62,20750.0,71.53,71.72,71.52,71.62,20750.0
2016-10-07 12:05:00,71.64,71.72,71.58,71.66,9156.0,71.64,71.72,71.58,71.66,9156.0
2016-10-07 12:10:00,71.65,71.74,71.56,71.74,6719.0,71.65,71.74,71.56,71.74,6719.0
2016-10-07 12:15:00,71.73,71.73,71.65,71.69,5765.0,71.73,71.73,71.65,71.69,5765.0
2016-10-07 12:20:00,71.7,71.73,71.62,71.63,15635.0,71.7,71.73,71.62,71.63,15635.0
2016-10-07 12:25:00,71.63,71.7,71.6,71.68,8862.0,71.63,71.7,71.6,71.68,8862.0
2016-10-07 12:30:00,71.67,71.73,71.63,71.67,8344.0,71.67,71.73,71.63,71.67,8344.0
2016-10-07 12:35:00,71.65,71.67,71.6,71.63,5462.0,71.65,71.67,71.6,71.63,5462.0
2016-10-07 12:40:00,71.63,71.68,71.57,71.68,5760.0,71.63,71.68,71.57,71.68,5760.0
2016-10-07 12:45:00,71.69,71.69,71.6,71.66,22266.0,71.69,71.69,71.6,71.66,22266.0
2016-10-07 12:50:00,71.66,71.68,71.57,71.57,13444.0,71.66,71.68,71.57,71.57,13444.0
2016-10-07 12:55:00,71.56,71.6,71.55,71.59,10047.0,71.56,71.6,71.55,71.59,10047.0
2016-10-07 13:00:00,71.6,71.61,71.47,71.53,12478.0,71.6,71.61,71.47,71.53,12478.0
2016-10-07 13:05:00,71.55,71.63,71.55,71.61,9362.0,71.55,71.63,71.55,71.61,9362.0
2016-10-07 13:10:00,71.62,71.63,71.5,71.52,8832.0,71.62,71.63,71.5,71.52,8832.0
2016-10-07 13:15:00,71.5,71.57,71.47,71.51,7885.0,71.5,71.57,71.47,71.51,7885.0
2016-10-07 13:20:00,71.51,71.57,71.51,71.56,7160.0,71.51,71.57,71.51,71.56,7160.0
2016-10-07 13:25:00,71.56,71.74,71.56,71.74,11968.0,71.56,71.74,71.56,71.74,11968.0
2016-10-07 13:30:00,71.74,71.84,71.72,71.81,8328.0,71.74,71.84,71.72,71.81,8328.0
2016-10-07 13:35:00,71.82,71.94,71.81,71.92,5354.0,71.82,71.94,71.81,71.92,5354.0
2016-10-07 13:40:00,71.94,72.03,71.94,72.01,22368.0,71.94,72.03,71.94,72.01,22368.0
2016-10-07 13:45:00,72.02,72.05,72.0,72.01,10939.0,72.02,72.05,72.0,72.01,10939.0
2016-10-07 13:50:00,72.02,72.05,72.01,72.03,6200.0,72.02,72.05,72.01,72.03,6200.0
2016-10-07 13:55:00,72.03,72.04,71.99,72.0,8634.0,72.03,72.04,71.99,72.0,8634.0
2016-10-07 14:00:00,72.0,72.04,71.97,71.97,4600.0,72.0,72.04,71.97,71.97,4600.0
2016-10-07 14:05:00,71.96,71.99,71.92,71.99,5515.0,71.96,71.99,71.92,71.99,5515.0
2016-10-07 14:10:00,72.0,72.17,71.99,72.08,9836.0,72.0,72.17,71.99,72.08,9836.0
2016-10-07 14:15:00,72.09,72.12,72.0,72.01,13402.0,72.09,72.12,72.0,72.01,13402.0
2016-10-07 14:20:00,72.04,72.07,72.02,72.07,6026.0,72.04,72.07,72.02,72.07,6026.0
2016-10-07 14:25:00,72.07,72.11,72.05,72.05,9483.0,72.07,72.11,72.05,72.05,9483.0
2016-10-07 14:30:00,72.04,72.15,72.04,72.14,13529.0,72.04,72.15,72.04,72.14,13529.0
2016-10-07 14:35:00,72.14,72.17,72.11,72.13,6400.0,72.14,72.17,72.11,72.13,6400.0
2016-10-07 14:40:00,72.14,72.16,72.12,72.15,8693.0,72.14,72.16,72.12,72.15,8693.0
2016-10-07 14:45:00,72.13,72.2,72.12,72.14,10023.0,72.13,72.2,72.12,72.14,10023.0
2016-10-07 14:50:00,72.15,72.21,72.1,72.12,10824.0,72.15,72.21,72.1,72.12,10824.0
2016-10-07 14:55:00,72.12,72.2,72.11,72.12,13500.0,72.12,72.2,72.11,72.12,13500.0
2016-10-07 15:00:00,72.13,72.19,72.08,72.09,13327.0,72.13,72.19,72.08,72.09,13327.0
2016-10-07 15:05:00,72.09,72.14,72.03,72.04,13046.0,72.09,72.14,72.03,72.04,13046.0
2016-10-07 15:10:00,72.03,72.09,72.03,72.03,11760.0,72.03,72.09,72.03,72.03,11760.0
2016-10-07 15:15:00,72.02,72.05,71.99,72.01,12044.0,72.02,72.05,71.99,72.01,12044.0
2016-10-07 15:20:00,72.02,72.05,72.0,72.05,8836.0,72.02,72.05,72.0,72.05,8836.0
2016-10-07 15:25:00,72.05,72.09,72.05,72.07,16328.0,72.05,72.09,72.05,72.07,16328.0
2016-10-07 15:30:00,72.09,72.12,72.02,72.03,17411.0,72.09,72.12,72.02,72.03,17411.0
2016-10-07 15:35:00,72.03,72.04,72.0,72.0,13080.0,72.03,72.04,72.0,72.0,13080.0
2016-10-07 15:40:00,71.99,72.02,71.98,71.99,26170.0,71.99,72.02,71.98,71.99,26170.0
2016-10-07 15:45:00,71.99,72.06,71.98,72.0,36667.0,71.99,72.06,71.98,72.0,36667.0
2016-10-07 15:50:00,72.02,72.06,72.0,72.05,25097.0,72.02,72.06,72.0,72.05,25097.0
2016-10-07 15:55:00,72.04,72.13,71.99,72.0,75056.0,72.04,72.13,71.99,72.0,75056.0
2016-10-10 09:30:00,72.0,72.91,72.0,72.9,43166.0,72.0,72.91,72.0,72.9,43166.0
2016-10-10 09:35:00,72.85,72.85,72.54,72.57,21242.0,72.85,72.85,72.54,72.57,21242.0
2016-10-10 09:40:00,72.62,72.92,72.62,72.84,18225.0,72.62,72.92,72.62,72.84,18225.0
2016-10-10 09:45:00,72.87,73.0,72.81,72.96,11317.0,72.87,73.0,72.81,72.96,11317.0
2016-10-10 09:50:00,72.97,73.07,72.79,72.81,22016.0,72.97,73.07,72.79,72.81,22016.0
2016-10-10 09:55:00,72.81,72.9,72.68,72.69,9065.0,72.81,72.9,72.68,72.69,9065.0
2016-10-10 10:00:00,72.68,72.78,72.6,72.63,21936.0,72.68,72.78,72.6,72.63,21936.0
2016-10-10 10:05:00,72.61,72.68,72.59,72.59,13882.0,72.61,72.68,72.59,72.59,13882.0
2016-10-10 10:10:00,72.6,72.71,72.59,72.63,8345.0,72.6,72.71,72.59,72.63,8345.0
2016-10-10 10:15:00,72.65,72.66,72.56,72.6,15116.0,72.65,72.66,72.56,72.6,15116.0
2016-10-10 10:20:00,72.6,72.67,72.38,72.39,16395.0,72.6,72.67,72.38,72.39,16395.0
2016-10-10 10:25:00,72.4,72.4,72.11,72.2,105324.0,72.4,72.4,72.11,72.2,105324.0
2016-10-10 10:30:00,72.21,72.43,72.21,72.39,32737.0,72.21,72.43,72.21,72.39,32737.0
2016-10-10 10:35:00,72.39,72.5,72.38,72.42,15295.0,72.39,72.5,72.38,72.42,15295.0
2016-10-10 10:40:00,72.41,72.51,72.41,72.45,8234.0,72.41,72.51,72.41,72.45,8234.0
2016-10-10 10:45:00,72.45,72.47,72.36,72.42,15170.0,72.45,72.47,72.36,72.42,15170.0
2016-10-10 10:50:00,72.39,72.45,72.33,72.38,7196.0,72.39,72.45,72.33,72.38,7196.0
2016-10-10 10:55:00,72.38,72.45,72.34,72.36,11688.0,72.38,72.45,72.34,72.36,11688.0
2016-10-10 11:00:00,72.37,72.42,72.19,72.25,11976.0,72.37,72.42,72.19,72.25,11976.0
2016-10-10 11:05:00,72.25,72.32,72.25,72.32,12015.0,72.25,72.32,72.25,72.32,12015.0
2016-10-10 11:10:00,72.32,72.38,72.32,72.36,10004.0,72.32,72.38,72.32,72.36,10004.0
2016-10-10 11:15:00,72.38,72.41,72.33,72.34,9608.0,72.38,72.41,72.33,72.34,9608.0
2016-10-10 11:20:00,72.33,72.39,72.29,72.36,15279.0,72.33,72.39,72.29,72.36,15279.0
2016-10-10 11:25:00,72.37,72.39,72.31,72.34,5943.0,72.37,72.39,72.31,72.34,5943.0
2016-10-10 11:30:00,72.33,72.36,72.32,72.35,4667.0,72.33,72.36,72.32,72.35,4667.0
2016-10-10 11:35:00,72.37,72.41,72.34,72.34,5050.0,72.37,72.41,72.34,72.34,5050.0
2016-10-10 11:40:00,72.35,72.41,72.32,72.32,4294.0,72.35,72.41,72.32,72.32,4294.0
2016-10-10 11:45:00,72.32,72.41,72.32,72.4,6056.0,72.32,72.41,72.32,72.4,6056.0
2016-10-10 11:50:00,72.4,72.41,72.31,72.33,13826.0,72.4,72.41,72.31,72.33,13826.0
2016-10-10 11:55:00,72.33,72.33,72.22,72.28,7848.0,72.33,72.33,72.22,72.28,7848.0
2016-10-10 12:00:00,72.29,72.31,72.22,72.24,3978.0,72.29,72.31,72.22,72.24,3978.0
2016-10-10 12:05:00,72.24,72.27,72.22,72.24,4510.0,72.24,72.27,72.22,72.24,4510.0
2016-10-10 12:10:00,72.25,72.28,72.19,72.23,4650.0,72.25,72.28,72.19,72.23,4650.0
2016-10-10 12:15:00,72.25,72.26,72.2,72.25,3462.0,72.25,72.26,72.2,72.25,3462.0
2016-10-10 12:20:00,72.22,72.29,72.22,72.27,3200.0,72.22,72.29,72.22,72.27,3200.0
2016-10-10 12:25:00,72.27,72.35,72.2,72.29,9798.0,72.27,72.35,72.2,72.29,9798.0
2016-10-10 12:30:00,72.27,72.39,72.26,72.32,4900.0,72.27,72.39,72.26,72.32,4900.0
2016-10-10 12:35:00,72.32,72.36,72.27,72.3,5405.0,72.32,72.36,72.27,72.3,5405.0
2016-10-10 12:40:00,72.31,72.32,72.24,72.25,9667.0,72.31,72.32,72.24,72.25,9667.0
2016-10-10 12:45:00,72.25,72.31,72.25,72.28,7267.0,72.25,72.31,72.25,72.28,7267.0
2016-10-10 12:50:00,72.28,72.28,72.24,72.27,3437.0,72.28,72.28,72.24,72.27,3437.0
2016-10-10 12:55:00,72.28,72.3,72.25,72.27,5098.0,72.28,72.3,72.25,72.27,5098.0
2016-10-10 13:00:00,72.26,72.34,72.25,72.32,3400.0,72.26,72.34,72.25,72.32,3400.0
2016-10-10 13:05:00,72.32,72.32,72.26,72.28,5722.0,72.32,72.32,72.26,72.28,5722.0
2016-10-10 13:10:00,72.28,72.32,72.27,72.32,2694.0,72.28,72.32,72.27,72.32,2694.0
2016-10-10 13:15:00,72.31,72.36,72.28,72.29,4831.0,72.31,72.36,72.28,72.29,4831.0
2016-10-10 13:20:00,72.27,72.27,72.24,72.25,4215.0,72.27,72.27,72.24,72.25,4215.0
2016-10-10 13:25:00,72.27,72.29,72.25,72.26,4400.0,72.27,72.29,72.25,72.26,4400.0
2016-10-10 13:30:00,72.25,72.29,72.2,72.2,6560.0,72.25,72.29,72.2,72.2,6560.0
2016-10-10 13:35:00,72.2,72.25,72.2,72.23,4597.0,72.2,72.25,72.2,72.23,4597.0
2016-10-10 13:40:00,72.23,72.29,72.23,72.24,9247.0,72.23,72.29,72.23,72.24,9247.0
2016-10-10 13:45:00,72.23,72.24,72.18,72.22,8250.0,72.23,72.24,72.18,72.22,8250.0
2016-10-10 13:50:00,72.21,72.21,72.18,72.21,2300.0,72.21,72.21,72.18,72.21,2300.0
2016-10-10 13:55:00,72.2,72.2,72.17,72.18,4925.0,72.2,72.2,72.17,72.18,4925.0
2016-10-10 14:00:00,72.19,72.27,72.18,72.24,7165.0,72.19,72.27,72.18,72.24,7165.0
2016-10-10 14:05:00,72.24,72.26,72.18,72.22,6300.0,72.24,72.26,72.18,72.22,6300.0
2016-10-10 14:10:00,72.24,72.27,72.21,72.21,11419.0,72.24,72.27,72.21,72.21,11419.0
2016-10-10 14:15:00,72.23,72.37,72.23,72.36,14769.0,72.23,72.37,72.23,72.36,14769.0
2016-10-10 14:20:00,72.36,72.4,72.35,72.37,9018.0,72.36,72.4,72.35,72.37,9018.0
2016-10-10 14:25:00,72.36,72.45,72.36,72.43,3484.0,72.36,72.45,72.36,72.43,3484.0
2016-10-10 14:30:00,72.42,72.42,72.38,72.41,8282.0,72.42,72.42,72.38,72.41,8282.0
2016-10-10 14:35:00,72.43,72.43,72.39,72.4,5697.0,72.43,72.43,72.39,72.4,5697.0
2016-10-10 14:40:00,72.4,72.41,72.35,72.38,12369.0,72.4,72.41,72.35,72.38,12369.0
2016-10-10 14:45:00,72.39,72.39,72.3,72.31,5088.0,72.39,72.39,72.3,72.31,5088.0
2016-10-10 14:50:00,72.31,72.39,72.31,72.38,2300.0,72.31,72.39,72.31,72.38,2300.0
2016-10-10 14:55:00,72.38,72.38,72.29,72.32,6807.0,72.38,72.38,72.29,72.32,6807.0
2016-10-10 15:00:00,72.33,72.37,72.32,72.33,7641.0,72.33,72.37,72.32,72.33,7641.0
2016-10-10 15:05:00,72.33,72.34,72.29,72.29,6318.0,72.33,72.34,72.29,72.29,6318.0
2016-10-10 15:10:00,72.29,72.31,72.22,72.22,7506.0,72.29,72.31,72.22,72.22,7506.0
2016-10-10 15:15:00,72.22,72.3,72.22,72.29,5737.0,72.22,72.3,72.22,72.29,5737.0
2016-10-10 15:20:00,72.29,72.3,72.26,72.3,7089.0,72.29,72.3,72.26,72.3,7089.0
2016-10-10 15:25:00,72.3,72.37,72.28,72.31,15774.0,72.3,72.37,72.28,72.31,15774.0
2016-10-10 15:30:00,72.31,72.31,72.22,72.25,15303.0,72.31,72.31,72.22,72.25,15303.0
2016-10-10 15:35:00,72.26,72.29,72.25,72.29,8401.0,72.26,72.29,72.25,72.29,8401.0
2016-10-10 15:40:00,72.28,72.3,72.23,72.24,25279.0,72.28,72.3,72.23,72.24,25279.0
2016-10-10 15:45:00,72.24,72.3,72.21,72.23,42442.0,72.24,72.3,72.21,72.23,42442.0
2016-10-10 15:50:00,72.22,72.22,72.15,72.16,29462.0,72.22,72.22,72.15,72.16,29462.0
2016-10-10 15:55:00,72.16,72.27,72.16,72.22,76452.0,72.16,72.27,72.16,72.22,76452.0
2016-10-11 09:30:00,72.31,72.77,71.99,71.99,32384.0,72.31,72.77,71.99,71.99,32384.0
2016-10-11 09:35:00,72.03,72.36,72.03,72.11,7705.0,72.03,72.36,72.03,72.11,7705.0
2016-10-11 09:40:00,72.03,72.13,71.97,72.0,4096.0,72.03,72.13,71.97,72.0,4096.0
2016-10-11 09:45:00,72.0,72.04,71.8,71.84,10966.0,72.0,72.04,71.8,71.84,10966.0
2016-10-11 09:50:00,71.75,71.75,71.43,71.5,12081.0,71.75,71.75,71.43,71.5,12081.0
2016-10-11 09:55:00,71.44,71.55,71.36,71.4,10778.0,71.44,71.55,71.36,71.4,10778.0
2016-10-11 10:00:00,71.4,71.55,71.28,71.55,6896.0,71.4,71.55,71.28,71.55,6896.0
2016-10-11 10:05:00,71.55,71.55,71.31,71.36,11974.0,71.55,71.55,71.31,71.36,11974.0
2016-10-11 10:10:00,71.35,71.35,71.11,71.18,10466.0,71.35,71.35,71.11,71.18,10466.0
2016-10-11 10:15:00,71.16,71.18,71.1,71.12,18371.0,71.16,71.18,71.1,71.12,18371.0
2016-10-11 10:20:00,71.1,71.18,71.07,71.13,7313.0,71.1,71.18,71.07,71.13,7313.0
2016-10-11 10:25:00,71.13,71.26,71.13,71.22,11307.0,71.13,71.26,71.13,71.22,11307.0
2016-10-11 10:30:00,71.22,71.24,71.16,71.23,7957.0,71.22,71.24,71.16,71.23,7957.0
2016-10-11 10:35:00,71.23,71.36,71.2,71.33,4232.0,71.23,71.36,71.2,71.33,4232.0
2016-10-11 10:40:00,71.3,71.4,71.3,71.4,4450.0,71.3,71.4,71.3,71.4,4450.0
2016-10-11 10:45:00,71.39,71.4,71.25,71.29,6942.0,71.39,71.4,71.25,71.29,6942.0
2016-10-11 10:50:00,71.3,71.31,71.14,71.17,7551.0,71.3,71.31,71.14,71.17,7551.0
2016-10-11 10:55:00,71.21,71.26,71.07,71.09,21985.0,71.21,71.26,71.07,71.09,21985.0
2016-10-11 11:00:00,71.09,71.13,71.01,71.1,10449.0,71.09,71.13,71.01,71.1,10449.0
2016-10-11 11:05:00,71.09,71.17,71.08,71.09,13025.0,71.09,71.17,71.08,71.09,13025.0
2016-10-11 11:10:00,71.04,71.08,70.94,70.98,10250.0,71.04,71.08,70.94,70.98,10250.0
2016-10-11 11:15:00,70.94,70.97,70.83,70.95,12716.0,70.94,70.97,70.83,70.95,12716.0
2016-10-11 11:20:00,70.95,70.95,70.78,70.85,9505.0,70.95,70.95,70.78,70.85,9505.0
2016-10-11 11:25:00,70.86,70.93,70.63,70.65,27502.0,70.86,70.93,70.63,70.65,27502.0
2016-10-11 11:30:00,70.64,70.74,70.63,70.69,12877.0,70.64,70.74,70.63,70.69,12877.0
2016-10-11 11:35:00,70.66,70.7,70.63,70.7,7879.0,70.66,70.7,70.63,70.7,7879.0
2016-10-11 11:40:00,70.69,70.72,70.63,70.72,10600.0,70.69,70.72,70.63,70.72,10600.0
2016-10-11 11:45:00,70.72,70.81,70.71,70.75,26478.0,70.72,70.81,70.71,70.75,26478.0
2016-10-11 11:50:00,70.73,70.75,70.59,70.75,32970.0,70.73,70.75,70.59,70.75,32970.0
2016-10-11 11:55:00,70.75,70.95,70.75,70.95,21248.0,70.75,70.95,70.75,70.95,21248.0
2016-10-11 12:00:00,70.94,70.94,70.76,70.81,15590.0,70.94,70.94,70.76,70.81,15590.0
2016-10-11 12:05:00,70.76,70.81,70.75,70.77,10757.0,70.76,70.81,70.75,70.77,10757.0
2016-10-11 12:10:00,70.77,70.77,70.7,70.75,6559.0,70.77,70.77,70.7,70.75,6559.0
2016-10-11 12:15:00,70.74,70.85,70.7,70.85,4559.0,70.74,70.85,70.7,70.85,4559.0
2016-10-11 12:20:00,70.89,70.89,70.79,70.79,2414.0,70.89,70.89,70.79,70.79,2414.0
2016-10-11 12:25:00,70.77,70.78,70.72,70.76,4870.0,70.77,70.78,70.72,70.76,4870.0
2016-10-11 12:30:00,70.75,70.76,70.68,70.68,5218.0,70.75,70.76,70.68,70.68,5218.0
2016-10-11 12:35:00,70.68,70.72,70.6,70.72,5682.0,70.68,70.72,70.6,70.72,5682.0
2016-10-11 12:40:00,70.73,70.85,70.73,70.83,5550.0,70.73,70.85,70.73,70.83,5550.0
2016-10-11 12:45:00,70.86,70.93,70.85,70.85,4100.0,70.86,70.93,70.85,70.85,4100.0
2016-10-11 12:50:00,70.84,70.85,70.73,70.74,9398.0,70.84,70.85,70.73,70.74,9398.0
2016-10-11 12:55:00,70.74,70.78,70.66,70.7,4700.0,70.74,70.78,70.66,70.7,4700.0
2016-10-11 13:00:00,70.71,70.71,70.62,70.69,7100.0,70.71,70.71,70.62,70.69,7100.0
2016-10-11 13:05:00,70.65,70.67,70.54,70.59,8577.0,70.65,70.67,70.54,70.59,8577.0
2016-10-11 13:10:00,70.58,70.62,70.42,70.44,8290.0,70.58,70.62,70.42,70.44,8290.0
2016-10-11 13:15:00,70.44,70.44,70.33,70.4,9335.0,70.44,70.44,70.33,70.4,9335.0
2016-10-11 13:20:00,70.4,70.46,70.39,70.45,13886.0,70.4,70.46,70.39,70.45,13886.0
2016-10-11 13:25:00,70.45,70.55,70.42,70.54,7947.0,70.45,70.55,70.42,70.54,7947.0
2016-10-11 13:30:00,70.53,70.57,70.44,70.57,20855.0,70.53,70.57,70.44,70.57,20855.0
2016-10-11 13:35:00,70.59,70.62,70.52,70.53,10199.0,70.59,70.62,70.52,70.53,10199.0
2016-10-11 13:40:00,70.52,70.52,70.44,70.44,8796.0,70.52,70.52,70.44,70.44,8796.0
2016-10-11 13:45:00,70.44,70.45,70.25,70.25,8450.0,70.44,70.45,70.25,70.25,8450.0
2016-10-11 13:50:00,70.29,70.37,70.25,70.37,5160.0,70.29,70.37,70.25,70.37,5160.0
2016-10-11 13:55:00,70.36,70.36,70.22,70.28,9204.0,70.36,70.36,70.22,70.28,9204.0
2016-10-11 14:00:00,70.29,70.32,70.22,70.31,6894.0,70.29,70.32,70.22,70.31,6894.0
2016-10-11 14:05:00,70.28,70.3,70.23,70.28,6179.0,70.28,70.3,70.23,70.28,6179.0
2016-10-11 14:10:00,70.28,70.34,70.25,70.26,8358.0,70.28,70.34,70.25,70.26,8358.0
2016-10-11 14:15:00,70.27,70.27,69.95,69.95,28885.0,70.27,70.27,69.95,69.95,28885.0
2016-10-11 14:20:00,69.96,70.02,69.9,70.01,13271.0,69.96,70.02,69.9,70.01,13271.0
2016-10-11 14:25:00,70.02,70.04,69.97,70.04,17978.0,70.02,70.04,69.97,70.04,17978.0
2016-10-11 14:30:00,70.03,70.06,69.86,69.87,18493.0,70.03,70.06,69.86,69.87,18493.0
2016-10-11 14:35:00,69.88,69.95,69.86,69.88,14941.0,69.88,69.95,69.86,69.88,14941.0
2016-10-11 14:40:00,69.9,70.03,69.88,70.02,13043.0,69.9,70.03,69.88,70.02,13043.0
2016-10-11 14:45:00,70.02,70.1,70.0,70.03,15259.0,70.02,70.1,70.0,70.03,15259.0
2016-10-11 14:50:00,70.03,70.04,69.93,69.96,14646.0,70.03,70.04,69.93,69.96,14646.0
2016-10-11 14:55:00,69.95,69.99,69.87,69.91,24939.0,69.95,69.99,69.87,69.91,24939.0
2016-10-11 15:00:00,69.9,70.01,69.89,69.97,13289.0,69.9,70.01,69.89,69.97,13289.0
2016-10-11 15:05:00,69.96,69.97,69.87,69.91,22916.0,69.96,69.97,69.87,69.91,22916.0
2016-10-11 15:10:00,69.91,69.98,69.88,69.92,47022.0,69.91,69.98,69.88,69.92,47022.0
2016-10-11 15:15:00,69.93,70.1,69.92,70.07,21601.0,69.93,70.1,69.92,70.07,21601.0
2016-10-11 15:20:00,70.08,70.15,70.02,70.13,43899.0,70.08,70.15,70.02,70.13,43899.0
2016-10-11 15:25:00,70.14,70.18,70.06,70.09,20772.0,70.14,70.18,70.06,70.09,20772.0
2016-10-11 15:30:00,70.08,70.19,70.06,70.17,18500.0,70.08,70.19,70.06,70.17,18500.0
2016-10-11 15:35:00,70.17,70.2,70.1,70.15,39240.0,70.17,70.2,70.1,70.15,39240.0
2016-10-11 15:40:00,70.16,70.24,70.14,70.2,26204.0,70.16,70.24,70.14,70.2,26204.0
2016-10-11 15:45:00,70.19,70.28,70.17,70.26,36168.0,70.19,70.28,70.17,70.26,36168.0
2016-10-11 15:50:00,70.23,70.26,70.15,70.16,43516.0,70.23,70.26,70.15,70.16,43516.0
2016-10-11 15:55:00,70.15,70.21,70.12,70.18,76214.0,70.15,70.21,70.12,70.18,76214.0
2016-10-12 09:30:00,70.43,70.57,69.76,69.96,52024.0,70.43,70.57,69.76,69.96,52024.0
2016-10-12 09:35:00,69.96,70.1,69.77,69.9,26133.0,69.96,70.1,69.77,69.9,26133.0
2016-10-12 09:40:00,69.87,70.03,69.76,69.89,8009.0,69.87,70.03,69.76,69.89,8009.0
2016-10-12 09:45:00,69.92,70.08,69.89,70.01,10658.0,69.92,70.08,69.89,70.01,10658.0
2016-10-12 09:50:00,70.01,70.18,69.89,70.11,24733.0,70.01,70.18,69.89,70.11,24733.0
2016-10-12 09:55:00,70.15,70.22,70.12,70.15,6980.0,70.15,70.22,70.12,70.15,6980.0
2016-10-12 10:00:00,70.15,70.18,69.99,70.18,8194.0,70.15,70.18,69.99,70.18,8194.0
2016-10-12 10:05:00,70.18,70.18,69.99,69.99,5451.0,70.18,70.18,69.99,69.99,5451.0
2016-10-12 10:10:00,70.07,70.18,70.06,70.18,3600.0,70.07,70.18,70.06,70.18,3600.0
2016-10-12 10:15:00,70.19,70.24,70.09,70.16,6995.0,70.19,70.24,70.09,70.16,6995.0
2016-10-12 10:20:00,70.17,70.21,70.13,70.2,9716.0,70.17,70.21,70.13,70.2,9716.0
2016-10-12 10:25:00,70.21,70.34,70.21,70.31,8550.0,70.21,70.34,70.21,70.31,8550.0
2016-10-12 10:30:00,70.3,70.3,70.25,70.27,8126.0,70.3,70.3,70.25,70.27,8126.0
2016-10-12 10:35:00,70.26,70.27,70.15,70.22,3643.0,70.26,70.27,70.15,70.22,3643.0
2016-10-12 10:40:00,70.2,70.24,70.08,70.24,5941.0,70.2,70.24,70.08,70.24,5941.0
2016-10-12 10:45:00,70.23,70.26,70.11,70.11,5508.0,70.23,70.26,70.11,70.11,5508.0
2016-10-12 10:50:00,70.11,70.14,70.02,70.08,8460.0,70.11,70.14,70.02,70.08,8460.0
2016-10-12 10:55:00,70.07,70.16,70.07,70.16,8223.0,70.07,70.16,70.07,70.16,8223.0
2016-10-12 11:00:00,70.17,70.22,70.15,70.22,13631.0,70.17,70.22,70.15,70.22,13631.0
2016-10-12 11:05:00,70.2,70.23,70.15,70.23,10824.0,70.2,70.23,70.15,70.23,10824.0
2016-10-12 11:10:00,70.21,70.35,70.21,70.24,8874.0,70.21,70.35,70.21,70.24,8874.0
2016-10-12 11:15:00,70.25,70.27,70.19,70.19,6723.0,70.25,70.27,70.19,70.19,6723.0
2016-10-12 11:20:00,70.18,70.28,70.15,70.25,8010.0,70.18,70.28,70.15,70.25,8010.0
2016-10-12 11:25:00,70.25,70.29,70.21,70.28,10412.0,70.25,70.29,70.21,70.28,10412.0
2016-10-12 11:30:00,70.29,70.37,70.27,70.37,9666.0,70.29,70.37,70.27,70.37,9666.0
2016-10-12 11:35:00,70.39,70.39,70.26,70.33,19957.0,70.39,70.39,70.26,70.33,19957.0
2016-10-12 11:40:00,70.35,70.38,70.3,70.36,5883.0,70.35,70.38,70.3,70.36,5883.0
2016-10-12 11:45:00,70.35,70.4,70.3,70.34,5689.0,70.35,70.4,70.3,70.34,5689.0
2016-10-12 11:50:00,70.35,70.37,70.29,70.3,6321.0,70.35,70.37,70.29,70.3,6321.0
2016-10-12 11:55:00,70.29,70.33,70.26,70.28,17855.0,70.29,70.33,70.26,70.28,17855.0
2016-10-12 12:00:00,70.28,70.32,70.23,70.31,12953.0,70.28,70.32,70.23,70.31,12953.0
2016-10-12 12:05:00,70.32,70.37,70.2,70.21,21244.0,70.32,70.37,70.2,70.21,21244.0
2016-10-12 12:10:00,70.24,70.27,70.2,70.27,14951.0,70.24,70.27,70.2,70.27,14951.0
2016-10-12 12:15:00,70.28,70.35,70.23,70.34,21827.0,70.28,70.35,70.23,70.34,21827.0
2016-10-12 12:20:00,70.36,70.42,70.35,70.41,3900.0,70.36,70.42,70.35,70.41,3900.0
2016-10-12 12:25:00,70.41,70.44,70.36,70.36,4279.0,70.41,70.44,70.36,70.36,4279.0
2016-10-12 12:30:00,70.37,70.43,70.36,70.43,3700.0,70.37,70.43,70.36,70.43,3700.0
2016-10-12 12:35:00,70.41,70.49,70.32,70.35,24143.0,70.41,70.49,70.32,70.35,24143.0
2016-10-12 12:40:00,70.36,70.37,70.3,70.35,7450.0,70.36,70.37,70.3,70.35,7450.0
2016-10-12 12:45:00,70.37,70.4,70.34,70.34,3500.0,70.37,70.4,70.34,70.34,3500.0
2016-10-12 12:50:00,70.33,70.38,70.3,70.33,4278.0,70.33,70.38,70.3,70.33,4278.0
2016-10-12 12:55:00,70.3,70.34,70.27,70.33,24683.0,70.3,70.34,70.27,70.33,24683.0
2016-10-12 13:00:00,70.33,70.34,70.3,70.31,7869.0,70.33,70.34,70.3,70.31,7869.0
2016-10-12 13:05:00,70.3,70.39,70.3,70.35,9709.0,70.3,70.39,70.3,70.35,9709.0
2016-10-12 13:10:00,70.33,70.36,70.29,70.36,3411.0,70.33,70.36,70.29,70.36,3411.0
2016-10-12 13:15:00,70.37,70.4,70.34,70.38,5374.0,70.37,70.4,70.34,70.38,5374.0
2016-10-12 13:20:00,70.38,70.4,70.34,70.4,3000.0,70.38,70.4,70.34,70.4,3000.0
2016-10-12 13:25:00,70.38,70.42,70.35,70.38,5314.0,70.38,70.42,70.35,70.38,5314.0
2016-10-12 13:30:00,70.38,70.4,70.36,70.37,4136.0,70.38,70.4,70.36,70.37,4136.0
2016-10-12 13:35:00,70.37,70.38,70.31,70.38,2300.0,70.37,70.38,70.31,70.38,2300.0
2016-10-12 13:40:00,70.38,70.39,70.33,70.35,4844.0,70.38,70.39,70.33,70.35,4844.0
2016-10-12 13:45:00,70.36,70.37,70.36,70.36,1400.0,70.36,70.37,70.36,70.36,1400.0
2016-10-12 13:50:00,70.36,70.42,70.36,70.42,2100.0,70.36,70.42,70.36,70.42,2100.0
2016-10-12 13:55:00,70.42,70.52,70.41,70.51,5999.0,70.42,70.52,70.41,70.51,5999.0
2016-10-12 14:00:00,70.53,70.6,70.34,70.41,12585.0,70.53,70.6,70.34,70.41,12585.0
2016-10-12 14:05:00,70.4,70.43,70.3,70.38,7968.0,70.4,70.43,70.3,70.38,7968.0
2016-10-12 14:10:00,70.38,70.5,70.38,70.48,6765.0,70.38,70.5,70.38,70.48,6765.0
2016-10-12 14:15:00,70.46,70.51,70.39,70.39,6300.0,70.46,70.51,70.39,70.39,6300.0
2016-10-12 14:20:00,70.41,70.5,70.39,70.43,6456.0,70.41,70.5,70.39,70.43,6456.0
2016-10-12 14:25:00,70.42,70.42,70.21,70.25,9097.0,70.42,70.42,70.21,70.25,9097.0
2016-10-12 14:30:00,70.25,70.39,70.23,70.34,6798.0,70.25,70.39,70.23,70.34,6798.0
2016-10-12 14:35:00,70.34,70.39,70.31,70.36,6980.0,70.34,70.39,70.31,70.36,6980.0
2016-10-12 14:40:00,70.35,70.37,70.31,70.33,4228.0,70.35,70.37,70.31,70.33,4228.0
2016-10-12 14:45:00,70.33,70.36,70.27,70.36,6582.0,70.33,70.36,70.27,70.36,6582.0
2016-10-12 14:50:00,70.35,70.44,70.32,70.43,14883.0,70.35,70.44,70.32,70.43,14883.0
2016-10-12 14:55:00,70.41,70.44,70.35,70.37,6121.0,70.41,70.44,70.35,70.37,6121.0
2016-10-12 15:00:00,70.35,70.35,70.26,70.3,7299.0,70.35,70.35,70.26,70.3,7299.0
2016-10-12 15:05:00,70.29,70.41,70.29,70.4,8786.0,70.29,70.41,70.29,70.4,8786.0
2016-10-12 15:10:00,70.4,70.46,70.39,70.45,4200.0,70.4,70.46,70.39,70.45,4200.0
2016-10-12 15:15:00,70.45,70.45,70.37,70.42,6433.0,70.45,70.45,70.37,70.42,6433.0
2016-10-12 15:20:00,70.43,70.45,70.39,70.4,7155.0,70.43,70.45,70.39,70.4,7155.0
2016-10-12 15:25:00,70.4,70.4,70.31,70.37,9862.0,70.4,70.4,70.31,70.37,9862.0
2016-10-12 15:30:00,70.37,70.37,70.23,70.28,18764.0,70.37,70.37,70.23,70.28,18764.0
2016-10-12 15:35:00,70.28,70.39,70.23,70.38,21561.0,70.28,70.39,70.23,70.38,21561.0
2016-10-12 15:40:00,70.39,70.46,70.33,70.45,16214.0,70.39,70.46,70.33,70.45,16214.0
2016-10-12 15:45:00,70.45,70.5,70.39,70.49,18525.0,70.45,70.5,70.39,70.49,18525.0
2016-10-12 15:50:00,70.46,70.47,70.42,70.45,27699.0,70.46,70.47,70.42,70.45,27699.0
2016-10-12 15:55:00,70.45,70.47,70.31,70.33,69690.0,70.45,70.47,70.31,70.33,69690.0
2016-10-13 09:30:00,69.66,69.71,69.13,69.42,25792.0,69.66,69.71,69.13,69.42,25792.0
2016-10-13 09:35:00,69.42,69.49,69.25,69.37,9180.0,69.42,69.49,69.25,69.37,9180.0
2016-10-13 09:40:00,69.36,69.36,69.18,69.33,25210.0,69.36,69.36,69.18,69.33,25210.0
2016-10-13 09:45:00,69.32,69.34,69.08,69.09,22733.0,69.32,69.34,69.08,69.09,22733.0
2016-10-13 09:50:00,69.08,69.09,68.66,68.72,31078.0,69.08,69.09,68.66,68.72,31078.0
2016-10-13 09:55:00,68.71,68.72,68.51,68.58,19330.0,68.71,68.72,68.51,68.58,19330.0
2016-10-13 10:00:00,68.59,68.59,68.41,68.49,21633.0,68.59,68.59,68.41,68.49,21633.0
2016-10-13 10:05:00,68.49,68.6,68.4,68.56,26001.0,68.49,68.6,68.4,68.56,26001.0
2016-10-13 10:10:00,68.55,68.78,68.47,68.77,32371.0,68.55,68.78,68.47,68.77,32371.0
2016-10-13 10:15:00,68.75,68.83,68.65,68.7,13149.0,68.75,68.83,68.65,68.7,13149.0
2016-10-13 10:20:00,68.71,68.97,68.69,68.97,31019.0,68.71,68.97,68.69,68.97,31019.0
2016-10-13 10:25:00,68.96,68.99,68.82,68.86,26014.0,68.96,68.99,68.82,68.86,26014.0
2016-10-13 10:30:00,68.87,68.98,68.73,68.97,10799.0,68.87,68.98,68.73,68.97,10799.0
2016-10-13 10:35:00,69.0,69.16,69.0,69.08,15913.0,69.0,69.16,69.0,69.08,15913.0
2016-10-13 10:40:00,69.08,69.15,68.98,69.04,8964.0,69.08,69.15,68.98,69.04,8964.0
2016-10-13 10:45:00,69.01,69.01,68.76,68.77,12300.0,69.01,69.01,68.76,68.77,12300.0
2016-10-13 10:50:00,68.79,68.89,68.76,68.84,12888.0,68.79,68.89,68.76,68.84,12888.0
2016-10-13 10:55:00,68.85,68.92,68.79,68.92,9255.0,68.85,68.92,68.79,68.92,9255.0
2016-10-13 11:00:00,68.91,68.91,68.68,68.7,14009.0,68.91,68.91,68.68,68.7,14009.0
2016-10-13 11:05:00,68.7,68.95,68.66,68.87,33046.0,68.7,68.95,68.66,68.87,33046.0
2016-10-13 11:10:00,68.88,69.01,68.87,69.01,9100.0,68.88,69.01,68.87,69.01,9100.0
2016-10-13 11:15:00,69.02,69.21,68.98,69.21,14740.0,69.02,69.21,68.98,69.21,14740.0
2016-10-13 11:20:00,69.21,69.25,69.12,69.25,10700.0,69.21,69.25,69.12,69.25,10700.0
2016-10-13 11:25:00,69.25,69.3,69.22,69.25,8610.0,69.25,69.3,69.22,69.25,8610.0
2016-10-13 11:30:00,69.26,69.36,69.25,69.32,10400.0,69.26,69.36,69.25,69.32,10400.0
2016-10-13 11:35:00,69.3,69.3,69.15,69.17,9000.0,69.3,69.3,69.15,69.17,9000.0
2016-10-13 11:40:00,69.18,69.26,69.11,69.26,8535.0,69.18,69.26,69.11,69.26,8535.0
2016-10-13 11:45:00,69.27,69.3,69.21,69.24,8918.0,69.27,69.3,69.21,69.24,8918.0
2016-10-13 11:50:00,69.23,69.28,69.21,69.24,5500.0,69.23,69.28,69.21,69.24,5500.0
2016-10-13 11:55:00,69.23,69.28,69.16,69.28,7002.0,69.23,69.28,69.16,69.28,7002.0
2016-10-13 12:00:00,69.27,69.27,69.16,69.19,6681.0,69.27,69.27,69.16,69.19,6681.0
2016-10-13 12:05:00,69.18,69.27,69.17,69.26,7687.0,69.18,69.27,69.17,69.26,7687.0
2016-10-13 12:10:00,69.27,69.3,69.21,69.29,8709.0,69.27,69.3,69.21,69.29,8709.0
2016-10-13 12:15:00,69.29,69.33,69.22,69.23,6384.0,69.29,69.33,69.22,69.23,6384.0
2016-10-13 12:20:00,69.22,69.3,69.22,69.27,7600.0,69.22,69.3,69.22,69.27,7600.0
2016-10-13 12:25:00,69.27,69.27,69.16,69.2,6700.0,69.27,69.27,69.16,69.2,6700.0
2016-10-13 12:30:00,69.2,69.27,69.2,69.26,4200.0,69.2,69.27,69.2,69.26,4200.0
2016-10-13 12:35:00,69.27,69.54,69.26,69.52,8767.0,69.27,69.54,69.26,69.52,8767.0
2016-10-13 12:40:00,69.54,69.58,69.49,69.49,4600.0,69.54,69.58,69.49,69.49,4600.0
2016-10-13 12:45:00,69.49,69.52,69.45,69.47,4050.0,69.49,69.52,69.45,69.47,4050.0
2016-10-13 12:50:00,69.46,69.47,69.37,69.4,9892.0,69.46,69.47,69.37,69.4,9892.0
2016-10-13 12:55:00,69.4,69.45,69.4,69.41,6614.0,69.4,69.45,69.4,69.41,6614.0
2016-10-13 13:00:00,69.41,69.41,69.33,69.34,7800.0,69.41,69.41,69.33,69.34,7800.0
2016-10-13 13:05:00,69.34,69.34,69.27,69.33,7801.0,69.34,69.34,69.27,69.33,7801.0
2016-10-13 13:10:00,69.33,69.33,69.18,69.22,8900.0,69.33,69.33,69.18,69.22,8900.0
2016-10-13 13:15:00,69.23,69.29,69.23,69.23,8200.0,69.23,69.29,69.23,69.23,8200.0
2016-10-13 13:20:00,69.23,69.29,69.21,69.25,6932.0,69.23,69.29,69.21,69.25,6932.0
2016-10-13 13:25:00,69.26,69.34,69.26,69.33,9085.0,69.26,69.34,69.26,69.33,9085.0
2016-10-13 13:30:00,69.33,69.36,69.26,69.31,12736.0,69.33,69.36,69.26,69.31,12736.0
2016-10-13 13:35:00,69.32,69.35,69.29,69.34,17060.0,69.32,69.35,69.29,69.34,17060.0
2016-10-13 13:40:00,69.34,69.38,69.29,69.31,23091.0,69.34,69.38,69.29,69.31,23091.0
2016-10-13 13:45:00,69.32,69.34,69.28,69.29,17050.0,69.32,69.34,69.28,69.29,17050.0
2016-10-13 13:50:00,69.29,69.47,69.29,69.41,15614.0,69.29,69.47,69.29,69.41,15614.0
2016-10-13 13:55:00,69.41,69.53,69.41,69.5,38161.0,69.41,69.53,69.41,69.5,38161.0
2016-10-13 14:00:00,69.5,69.68,69.5,69.65,11528.0,69.5,69.68,69.5,69.65,11528.0
2016-10-13 14:05:00,69.65,69.69,69.56,69.57,9498.0,69.65,69.69,69.56,69.57,9498.0
2016-10-13 14:10:00,69.57,69.57,69.42,69.44,15480.0,69.57,69.57,69.42,69.44,15480.0
2016-10-13 14:15:00,69.45,69.47,69.39,69.47,7400.0,69.45,69.47,69.39,69.47,7400.0
2016-10-13 14:20:00,69.47,69.53,69.45,69.47,28346.0,69.47,69.53,69.45,69.47,28346.0
2016-10-13 14:25:00,69.48,69.5,69.44,69.49,24678.0,69.48,69.5,69.44,69.49,24678.0
2016-10-13 14:30:00,69.49,69.61,69.48,69.54,22119.0,69.49,69.61,69.48,69.54,22119.0
2016-10-13 14:35:00,69.54,69.59,69.45,69.51,24276.0,69.54,69.59,69.45,69.51,24276.0
2016-10-13 14:40:00,69.51,69.52,69.45,69.52,13403.0,69.51,69.52,69.45,69.52,13403.0
2016-10-13 14:45:00,69.52,69.53,69.45,69.5,28248.0,69.52,69.53,69.45,69.5,28248.0
2016-10-13 14:50:00,69.49,69.58,69.41,69.55,29353.0,69.49,69.58,69.41,69.55,29353.0
2016-10-13 14:55:00,69.55,69.64,69.54,69.56,29444.0,69.55,69.64,69.54,69.56,29444.0
2016-10-13 15:00:00,69.55,69.55,69.45,69.47,10862.0,69.55,69.55,69.45,69.47,10862.0
2016-10-13 15:05:00,69.46,69.53,69.42,69.53,21508.0,69.46,69.53,69.42,69.53,21508.0
2016-10-13 15:10:00,69.53,69.53,69.47,69.47,24089.0,69.53,69.53,69.47,69.47,24089.0
2016-10-13 15:15:00,69.47,69.5,69.44,69.46,16864.0,69.47,69.5,69.44,69.46,16864.0
2016-10-13 15:20:00,69.46,69.51,69.46,69.49,13785.0,69.46,69.51,69.46,69.49,13785.0
2016-10-13 15:25:00,69.48,69.48,69.37,69.37,15942.0,69.48,69.48,69.37,69.37,15942.0
2016-10-13 15:30:00,69.38,69.45,69.36,69.44,20751.0,69.38,69.45,69.36,69.44,20751.0
2016-10-13 15:35:00,69.44,69.47,69.37,69.42,18895.0,69.44,69.47,69.37,69.42,18895.0
2016-10-13 15:40:00,69.41,69.44,69.34,69.36,24466.0,69.41,69.44,69.34,69.36,24466.0
2016-10-13 15:45:00,69.35,69.41,69.33,69.34,23535.0,69.35,69.41,69.33,69.34,23535.0
2016-10-13 15:50:00,69.33,69.34,69.25,69.26,23002.0,69.33,69.34,69.25,69.26,23002.0
2016-10-13 15:55:00,69.26,69.33,69.18,69.29,64877.0,69.26,69.33,69.18,69.29,64877.0
2016-10-14 09:30:00,71.23,71.23,69.29,70.2,41894.0,71.23,71.23,69.29,70.2,41894.0
2016-10-14 09:35:00,70.24,70.31,70.1,70.15,18200.0,70.24,70.31,70.1,70.15,18200.0
2016-10-14 09:40:00,70.18,70.47,70.09,70.45,14347.0,70.18,70.47,70.09,70.45,14347.0
2016-10-14 09:45:00,70.46,70.8,70.45,70.78,14907.0,70.46,70.8,70.45,70.78,14907.0
2016-10-14 09:50:00,70.75,70.75,70.59,70.74,11139.0,70.75,70.75,70.59,70.74,11139.0
2016-10-14 09:55:00,70.72,70.78,70.65,70.65,19504.0,70.72,70.78,70.65,70.65,19504.0
2016-10-14 10:00:00,70.62,70.7,70.49,70.68,13500.0,70.62,70.7,70.49,70.68,13500.0
2016-10-14 10:05:00,70.67,70.76,70.59,70.64,12925.0,70.67,70.76,70.59,70.64,12925.0
2016-10-14 10:10:00,70.67,70.88,70.65,70.83,8495.0,70.67,70.88,70.65,70.83,8495.0
2016-10-14 10:15:00,70.84,70.94,70.84,70.93,10318.0,70.84,70.94,70.84,70.93,10318.0
2016-10-14 10:20:00,70.93,70.96,70.75,70.77,10472.0,70.93,70.96,70.75,70.77,10472.0
2016-10-14 10:25:00,70.77,70.79,70.61,70.63,3909.0,70.77,70.79,70.61,70.63,3909.0
2016-10-14 10:30:00,70.66,70.84,70.66,70.71,7526.0,70.66,70.84,70.66,70.71,7526.0
2016-10-14 10:35:00,70.72,70.82,70.7,70.79,8379.0,70.72,70.82,70.7,70.79,8379.0
2016-10-14 10:40:00,70.8,70.84,70.69,70.71,10400.0,70.8,70.84,70.69,70.71,10400.0
2016-10-14 10:45:00,70.73,70.81,70.69,70.69,13770.0,70.73,70.81,70.69,70.69,13770.0
2016-10-14 10:50:00,70.69,70.74,70.62,70.72,11964.0,70.69,70.74,70.62,70.72,11964.0
2016-10-14 10:55:00,70.71,70.73,70.58,70.58,8600.0,70.71,70.73,70.58,70.58,8600.0
2016-10-14 11:00:00,70.59,70.64,70.43,70.47,14560.0,70.59,70.64,70.43,70.47,14560.0
2016-10-14 11:05:00,70.47,70.52,70.42,70.52,5600.0,70.47,70.52,70.42,70.52,5600.0
2016-10-14 11:10:00,70.54,70.54,70.36,70.36,6467.0,70.54,70.54,70.36,70.36,6467.0
2016-10-14 11:15:00,70.32,70.44,70.31,70.44,4400.0,70.32,70.44,70.31,70.44,4400.0
2016-10-14 11:20:00,70.45,70.46,70.36,70.39,6296.0,70.45,70.46,70.36,70.39,6296.0
2016-10-14 11:25:00,70.37,70.4,70.23,70.24,5800.0,70.37,70.4,70.23,70.24,5800.0
2016-10-14 11:30:00,70.19,70.19,70.06,70.13,5916.0,70.19,70.19,70.06,70.13,5916.0
2016-10-14 11:35:00,70.18,70.23,70.18,70.2,5792.0,70.18,70.23,70.18,70.2,5792.0
2016-10-14 11:40:00,70.19,70.22,70.11,70.16,7442.0,70.19,70.22,70.11,70.16,7442.0
2016-10-14 11:45:00,70.16,70.16,69.96,70.03,6375.0,70.16,70.16,69.96,70.03,6375.0
2016-10-14 11:50:00,70.05,70.05,69.96,69.96,3400.0,70.05,70.05,69.96,69.96,3400.0
2016-10-14 11:55:00,69.93,70.0,69.87,69.9,6849.0,69.93,70.0,69.87,69.9,6849.0
2016-10-14 12:00:00,69.87,69.96,69.85,69.94,5159.0,69.87,69.96,69.85,69.94,5159.0
2016-10-14 12:05:00,69.93,69.93,69.83,69.83,9843.0,69.93,69.93,69.83,69.83,9843.0
2016-10-14 12:10:00,69.82,69.82,69.7,69.78,7300.0,69.82,69.82,69.7,69.78,7300.0
2016-10-14 12:15:00,69.75,69.76,69.65,69.68,7801.0,69.75,69.76,69.65,69.68,7801.0
2016-10-14 12:20:00,69.72,69.78,69.72,69.76,5515.0,69.72,69.78,69.72,69.76,5515.0
2016-10-14 12:25:00,69.78,69.86,69.74,69.82,3071.0,69.78,69.86,69.74,69.82,3071.0
2016-10-14 12:30:00,69.81,69.88,69.81,69.83,3154.0,69.81,69.88,69.81,69.83,3154.0
2016-10-14 12:35:00,69.81,69.86,69.79,69.81,4439.0,69.81,69.86,69.79,69.81,4439.0
2016-10-14 12:40:00,69.81,69.88,69.74,69.75,11919.0,69.81,69.88,69.74,69.75,11919.0
2016-10-14 12:45:00,69.75,69.77,69.65,69.66,9432.0,69.75,69.77,69.65,69.66,9432.0
2016-10-14 12:50:00,69.66,69.67,69.61,69.65,8853.0,69.66,69.67,69.61,69.65,8853.0
2016-10-14 12:55:00,69.66,69.66,69.58,69.58,5165.0,69.66,69.66,69.58,69.58,5165.0
2016-10-14 13:00:00,69.58,69.6,69.45,69.45,10568.0,69.58,69.6,69.45,69.45,10568.0
2016-10-14 13:05:00,69.46,69.63,69.46,69.63,9376.0,69.46,69.63,69.46,69.63,9376.0
2016-10-14 13:10:00,69.62,69.63,69.55,69.58,10413.0,69.62,69.63,69.55,69.58,10413.0
2016-10-14 13:15:00,69.55,69.62,69.55,69.57,8706.0,69.55,69.62,69.55,69.57,8706.0
2016-10-14 13:20:00,69.56,69.82,69.54,69.73,32649.0,69.56,69.82,69.54,69.73,32649.0
2016-10-14 13:25:00,69.74,69.75,69.66,69.71,23579.0,69.74,69.75,69.66,69.71,23579.0
2016-10-14 13:30:00,69.72,69.97,69.68,69.93,21877.0,69.72,69.97,69.68,69.93,21877.0
2016-10-14 13:35:00,69.93,69.94,69.78,69.86,5800.0,69.93,69.94,69.78,69.86,5800.0
2016-10-14 13:40:00,69.88,69.88,69.77,69.8,8213.0,69.88,69.88,69.77,69.8,8213.0
2016-10-14 13:45:00,69.77,69.79,69.69,69.75,5538.0,69.77,69.79,69.69,69.75,5538.0
2016-10-14 13:50:00,69.73,69.73,69.62,69.66,6300.0,69.73,69.73,69.62,69.66,6300.0
2016-10-14 13:55:00,69.68,69.71,69.6,69.6,5602.0,69.68,69.71,69.6,69.6,5602.0
2016-10-14 14:00:00,69.61,69.61,69.47,69.48,19396.0,69.61,69.61,69.47,69.48,19396.0
2016-10-14 14:05:00,69.49,69.55,69.4,69.42,15130.0,69.49,69.55,69.4,69.42,15130.0
2016-10-14 14:10:00,69.43,69.43,69.35,69.39,6394.0,69.43,69.43,69.35,69.39,6394.0
2016-10-14 14:15:00,69.38,69.46,69.36,69.46,7951.0,69.38,69.46,69.36,69.46,7951.0
2016-10-14 14:20:00,69.47,69.58,69.47,69.52,10561.0,69.47,69.58,69.47,69.52,10561.0
2016-10-14 14:25:00,69.5,69.6,69.46,69.6,7097.0,69.5,69.6,69.46,69.6,7097.0
2016-10-14 14:30:00,69.62,69.65,69.57,69.58,6300.0,69.62,69.65,69.57,69.58,6300.0
2016-10-14 14:35:00,69.6,69.7,69.59,69.65,3632.0,69.6,69.7,69.59,69.65,3632.0
2016-10-14 14:40:00,69.63,69.65,69.57,69.58,4600.0,69.63,69.65,69.57,69.58,4600.0
2016-10-14 14:45:00,69.58,69.58,69.46,69.46,17248.0,69.58,69.58,69.46,69.46,17248.0
2016-10-14 14:50:00,69.46,69.51,69.44,69.44,4919.0,69.46,69.51,69.44,69.44,4919.0
2016-10-14 14:55:00,69.44,69.5,69.39,69.42,8083.0,69.44,69.5,69.39,69.42,8083.0
2016-10-14 15:00:00,69.46,69.54,69.46,69.51,5779.0,69.46,69.54,69.46,69.51,5779.0
2016-10-14 15:05:00,69.53,69.65,69.53,69.65,6863.0,69.53,69.65,69.53,69.65,6863.0
2016-10-14 15:10:00,69.66,69.66,69.55,69.55,8581.0,69.66,69.66,69.55,69.55,8581.0
2016-10-14 15:15:00,69.56,69.58,69.46,69.48,9326.0,69.56,69.58,69.46,69.48,9326.0
2016-10-14 15:20:00,69.47,69.52,69.44,69.47,11637.0,69.47,69.52,69.44,69.47,11637.0
2016-10-14 15:25:00,69.48,69.53,69.47,69.48,12362.0,69.48,69.53,69.47,69.48,12362.0
2016-10-14 15:30:00,69.49,69.63,69.49,69.57,16851.0,69.49,69.63,69.49,69.57,16851.0
2016-10-14 15:35:00,69.57,69.64,69.54,69.62,14186.0,69.57,69.64,69.54,69.62,14186.0
2016-10-14 15:40:00,69.64,69.68,69.6,69.62,18343.0,69.64,69.68,69.6,69.62,18343.0
2016-10-14 15:45:00,69.62,69.65,69.59,69.61,19878.0,69.62,69.65,69.59,69.61,19878.0
2016-10-14 15:50:00,69.6,69.61,69.52,69.52,25748.0,69.6,69.61,69.52,69.52,25748.0
2016-10-14 15:55:00,69.52,69.55,69.44,69.46,49226.0,69.52,69.55,69.44,69.46,49226.0
2016-10-17 09:30:00,69.35,69.86,69.3,69.73,28285.0,69.35,69.86,69.3,69.73,28285.0
2016-10-17 09:35:00,69.73,69.81,69.42,69.45,7164.0,69.73,69.81,69.42,69.45,7164.0
2016-10-17 09:40:00,69.4,69.53,69.32,69.33,4091.0,69.4,69.53,69.32,69.33,4091.0
2016-10-17 09:45:00,69.33,69.35,69.21,69.34,6745.0,69.33,69.35,69.21,69.34,6745.0
2016-10-17 09:50:00,69.34,69.44,69.15,69.15,6833.0,69.34,69.44,69.15,69.15,6833.0
2016-10-17 09:55:00,69.14,69.16,69.01,69.01,5047.0,69.14,69.16,69.01,69.01,5047.0
2016-10-17 10:00:00,69.05,69.19,69.02,69.14,7788.0,69.05,69.19,69.02,69.14,7788.0
2016-10-17 10:05:00,69.12,69.23,69.07,69.18,4850.0,69.12,69.23,69.07,69.18,4850.0
2016-10-17 10:10:00,69.2,69.35,69.2,69.29,7289.0,69.2,69.35,69.2,69.29,7289.0
2016-10-17 10:15:00,69.31,69.38,69.28,69.28,4300.0,69.31,69.38,69.28,69.28,4300.0
2016-10-17 10:20:00,69.25,69.54,69.23,69.54,7316.0,69.25,69.54,69.23,69.54,7316.0
2016-10-17 10:25:00,69.51,69.6,69.47,69.49,9745.0,69.51,69.6,69.47,69.49,9745.0
2016-10-17 10:30:00,69.51,69.53,69.44,69.44,5500.0,69.51,69.53,69.44,69.44,5500.0
2016-10-17 10:35:00,69.44,69.46,69.38,69.43,6360.0,69.44,69.46,69.38,69.43,6360.0
2016-10-17 10:40:00,69.42,69.44,69.33,69.33,2865.0,69.42,69.44,69.33,69.33,2865.0
2016-10-17 10:45:00,69.32,69.35,69.25,69.28,6420.0,69.32,69.35,69.25,69.28,6420.0
2016-10-17 10:50:00,69.29,69.29,69.2,69.23,3967.0,69.29,69.29,69.2,69.23,3967.0
2016-10-17 10:55:00,69.21,69.29,69.21,69.28,2200.0,69.21,69.29,69.21,69.28,2200.0
2016-10-17 11:00:00,69.28,69.28,69.22,69.25,3174.0,69.28,69.28,69.22,69.25,3174.0
2016-10-17 11:05:00,69.26,69.35,69.22,69.22,6574.0,69.26,69.35,69.22,69.22,6574.0
2016-10-17 11:10:00,69.2,69.26,69.2,69.25,2000.0,69.2,69.26,69.2,69.25,2000.0
2016-10-17 11:15:00,69.2,69.28,69.19,69.27,2260.0,69.2,69.28,69.19,69.27,2260.0
2016-10-17 11:20:00,69.27,69.27,69.18,69.23,3973.0,69.27,69.27,69.18,69.23,3973.0
2016-10-17 11:25:00,69.22,69.22,69.09,69.12,5098.0,69.22,69.22,69.09,69.12,5098.0
2016-10-17 11:30:00,69.12,69.19,69.12,69.17,3900.0,69.12,69.19,69.12,69.17,3900.0
2016-10-17 11:35:00,69.17,69.22,69.14,69.22,6979.0,69.17,69.22,69.14,69.22,6979.0
2016-10-17 11:40:00,69.21,69.22,69.16,69.22,3609.0,69.21,69.22,69.16,69.22,3609.0
2016-10-17 11:45:00,69.23,69.29,69.15,69.15,7400.0,69.23,69.29,69.15,69.15,7400.0
2016-10-17 11:50:00,69.17,69.27,69.16,69.24,7277.0,69.17,69.27,69.16,69.24,7277.0
2016-10-17 11:55:00,69.26,69.33,69.23,69.24,10474.0,69.26,69.33,69.23,69.24,10474.0
2016-10-17 12:00:00,69.29,69.38,69.28,69.36,4004.0,69.29,69.38,69.28,69.36,4004.0
2016-10-17 12:05:00,69.34,69.37,69.25,69.26,3450.0,69.34,69.37,69.25,69.26,3450.0
2016-10-17 12:10:00,69.28,69.32,69.18,69.31,6017.0,69.28,69.32,69.18,69.31,6017.0
2016-10-17 12:15:00,69.3,69.39,69.29,69.36,4500.0,69.3,69.39,69.29,69.36,4500.0
2016-10-17 12:20:00,69.35,69.45,69.35,69.39,3600.0,69.35,69.45,69.35,69.39,3600.0
2016-10-17 12:25:00,69.39,69.44,69.29,69.3,7100.0,69.39,69.44,69.29,69.3,7100.0
2016-10-17 12:30:00,69.3,69.37,69.27,69.36,3300.0,69.3,69.37,69.27,69.36,3300.0
2016-10-17 12:35:00,69.38,69.41,69.28,69.31,3800.0,69.38,69.41,69.28,69.31,3800.0
2016-10-17 12:40:00,69.31,69.32,69.22,69.28,3590.0,69.31,69.32,69.22,69.28,3590.0
2016-10-17 12:45:00,69.25,69.36,69.22,69.35,11900.0,69.25,69.36,69.22,69.35,11900.0
2016-10-17 12:50:00,69.36,69.41,69.36,69.36,1998.0,69.36,69.41,69.36,69.36,1998.0
2016-10-17 12:55:00,69.36,69.41,69.34,69.34,4027.0,69.36,69.41,69.34,69.34,4027.0
2016-10-17 13:00:00,69.33,69.42,69.31,69.32,7016.0,69.33,69.42,69.31,69.32,7016.0
2016-10-17 13:05:00,69.32,69.35,69.31,69.32,3284.0,69.32,69.35,69.31,69.32,3284.0
2016-10-17 13:10:00,69.32,69.33,69.27,69.3,45701.0,69.32,69.33,69.27,69.3,45701.0
2016-10-17 13:15:00,69.3,69.3,69.17,69.2,7430.0,69.3,69.3,69.17,69.2,7430.0
2016-10-17 13:20:00,69.21,69.21,69.11,69.13,2990.0,69.21,69.21,69.11,69.13,2990.0
2016-10-17 13:25:00,69.15,69.15,69.08,69.14,4518.0,69.15,69.15,69.08,69.14,4518.0
2016-10-17 13:30:00,69.14,69.14,69.09,69.11,3000.0,69.14,69.14,69.09,69.11,3000.0
2016-10-17 13:35:00,69.13,69.16,69.1,69.1,3800.0,69.13,69.16,69.1,69.1,3800.0
2016-10-17 13:40:00,69.1,69.15,69.1,69.14,3045.0,69.1,69.15,69.1,69.14,3045.0
2016-10-17 13:45:00,69.12,69.16,69.03,69.03,8334.0,69.12,69.16,69.03,69.03,8334.0
2016-10-17 13:50:00,69.05,69.08,69.03,69.03,6558.0,69.05,69.08,69.03,69.03,6558.0
2016-10-17 13:55:00,69.05,69.06,68.96,68.97,8485.0,69.05,69.06,68.96,68.97,8485.0
2016-10-17 14:00:00,68.98,69.06,68.97,69.0,5800.0,68.98,69.06,68.97,69.0,5800.0
2016-10-17 14:05:00,69.02,69.02,68.96,68.97,6600.0,69.02,69.02,68.96,68.97,6600.0
2016-10-17 14:10:00,68.97,69.04,68.97,68.99,15503.0,68.97,69.04,68.97,68.99,15503.0
2016-10-17 14:15:00,68.98,69.04,68.97,69.0,12100.0,68.98,69.04,68.97,69.0,12100.0
2016-10-17 14:20:00,69.01,69.03,68.88,68.93,22645.0,69.01,69.03,68.88,68.93,22645.0
2016-10-17 14:25:00,68.93,69.01,68.93,68.97,2750.0,68.93,69.01,68.93,68.97,2750.0
2016-10-17 14:30:00,68.97,69.01,68.94,69.0,15137.0,68.97,69.01,68.94,69.0,15137.0
2016-10-17 14:35:00,69.0,69.04,68.97,68.98,15237.0,69.0,69.04,68.97,68.98,15237.0
2016-10-17 14:40:00,68.96,69.01,68.94,69.01,5011.0,68.96,69.01,68.94,69.01,5011.0
2016-10-17 14:45:00,69.03,69.05,69.0,69.0,5074.0,69.03,69.05,69.0,69.0,5074.0
2016-10-17 14:50:00,69.01,69.07,69.01,69.05,4700.0,69.01,69.07,69.01,69.05,4700.0
2016-10-17 14:55:00,69.04,69.12,69.04,69.1,5000.0,69.04,69.12,69.04,69.1,5000.0
2016-10-17 15:00:00,69.09,69.09,69.05,69.09,2837.0,69.09,69.09,69.05,69.09,2837.0
2016-10-17 15:05:00,69.09,69.1,69.07,69.08,3848.0,69.09,69.1,69.07,69.08,3848.0
2016-10-17 15:10:00,69.08,69.08,69.02,69.05,6812.0,69.08,69.08,69.02,69.05,6812.0
2016-10-17 15:15:00,69.07,69.09,68.96,68.97,18952.0,69.07,69.09,68.96,68.97,18952.0
2016-10-17 15:20:00,68.97,68.99,68.86,68.86,16861.0,68.97,68.99,68.86,68.86,16861.0
2016-10-17 15:25:00,68.86,68.88,68.8,68.8,14053.0,68.86,68.88,68.8,68.8,14053.0
2016-10-17 15:30:00,68.79,68.9,68.77,68.88,14639.0,68.79,68.9,68.77,68.88,14639.0
2016-10-17 15:35:00,68.87,68.92,68.87,68.88,21593.0,68.87,68.92,68.87,68.88,21593.0
2016-10-17 15:40:00,68.89,68.93,68.84,68.85,21475.0,68.89,68.93,68.84,68.85,21475.0
2016-10-17 15:45:00,68.85,68.92,68.8,68.8,31604.0,68.85,68.92,68.8,68.8,31604.0
2016-10-17 15:50:00,68.82,68.88,68.81,68.83,25192.0,68.82,68.88,68.81,68.83,25192.0
2016-10-17 15:55:00,68.82,68.88,68.81,68.84,52960.0,68.82,68.88,68.81,68.84,52960.0
2016-10-18 09:30:00,69.92,70.26,69.65,70.14,24527.0,69.92,70.26,69.65,70.14,24527.0
2016-10-18 09:35:00,70.17,70.23,69.97,69.98,15949.0,70.17,70.23,69.97,69.98,15949.0
2016-10-18 09:40:00,69.97,70.06,69.88,70.0,34288.0,69.97,70.06,69.88,70.0,34288.0
2016-10-18 09:45:00,70.01,70.04,69.73,69.77,10875.0,70.01,70.04,69.73,69.77,10875.0
2016-10-18 09:50:00,69.77,69.79,69.55,69.73,5407.0,69.77,69.79,69.55,69.73,5407.0
2016-10-18 09:55:00,69.69,69.98,69.69,69.98,6118.0,69.69,69.98,69.69,69.98,6118.0
2016-10-18 10:00:00,69.98,69.98,69.81,69.91,8535.0,69.98,69.98,69.81,69.91,8535.0
2016-10-18 10:05:00,69.83,69.93,69.83,69.89,7534.0,69.83,69.93,69.83,69.89,7534.0
2016-10-18 10:10:00,69.89,69.96,69.86,69.87,7208.0,69.89,69.96,69.86,69.87,7208.0
2016-10-18 10:15:00,69.87,69.97,69.87,69.88,3830.0,69.87,69.97,69.87,69.88,3830.0
2016-10-18 10:20:00,69.86,69.86,69.64,69.69,4931.0,69.86,69.86,69.64,69.69,4931.0
2016-10-18 10:25:00,69.68,69.75,69.66,69.73,4050.0,69.68,69.75,69.66,69.73,4050.0
2016-10-18 10:30:00,69.74,69.81,69.71,69.73,3700.0,69.74,69.81,69.71,69.73,3700.0
2016-10-18 10:35:00,69.73,69.83,69.71,69.81,4882.0,69.73,69.83,69.71,69.81,4882.0
2016-10-18 10:40:00,69.8,69.92,69.79,69.92,17767.0,69.8,69.92,69.79,69.92,17767.0
2016-10-18 10:45:00,69.92,69.97,69.91,69.97,7167.0,69.92,69.97,69.91,69.97,7167.0
2016-10-18 10:50:00,69.99,70.0,69.88,69.88,7921.0,69.99,70.0,69.88,69.88,7921.0
2016-10-18 10:55:00,69.89,69.98,69.89,69.95,6676.0,69.89,69.98,69.89,69.95,6676.0
2016-10-18 11:00:00,69.96,70.08,69.96,70.06,9745.0,69.96,70.08,69.96,70.06,9745.0
2016-10-18 11:05:00,70.07,70.14,70.07,70.13,7849.0,70.07,70.14,70.07,70.13,7849.0
2016-10-18 11:10:00,70.11,70.11,69.98,70.02,5607.0,70.11,70.11,69.98,70.02,5607.0
2016-10-18 11:15:00,70.0,70.01,69.96,69.99,3900.0,70.0,70.01,69.96,69.99,3900.0
2016-10-18 11:20:00,70.0,70.05,69.99,70.0,10935.0,70.0,70.05,69.99,70.0,10935.0
2016-10-18 11:25:00,70.02,70.14,69.99,70.11,6200.0,70.02,70.14,69.99,70.11,6200.0
2016-10-18 11:30:00,70.13,70.13,70.0,70.0,3700.0,70.13,70.13,70.0,70.0,3700.0
2016-10-18 11:35:00,70.01,70.07,69.99,70.07,5700.0,70.01,70.07,69.99,70.07,5700.0
2016-10-18 11:40:00,70.08,70.11,70.04,70.09,3178.0,70.08,70.11,70.04,70.09,3178.0
2016-10-18 11:45:00,70.08,70.11,70.01,70.05,5767.0,70.08,70.11,70.01,70.05,5767.0
2016-10-18 11:50:00,70.06,70.18,70.06,70.17,6684.0,70.06,70.18,70.06,70.17,6684.0
2016-10-18 11:55:00,70.18,70.26,70.18,70.26,10387.0,70.18,70.26,70.18,70.26,10387.0
2016-10-18 12:00:00,70.27,70.28,70.17,70.17,4400.0,70.27,70.28,70.17,70.17,4400.0
2016-10-18 12:05:00,70.18,70.23,70.18,70.2,4100.0,70.18,70.23,70.18,70.2,4100.0
2016-10-18 12:10:00,70.2,70.23,70.18,70.2,4400.0,70.2,70.23,70.18,70.2,4400.0
2016-10-18 12:15:00,70.2,70.2,70.17,70.18,3200.0,70.2,70.2,70.17,70.18,3200.0
2016-10-18 12:20:00,70.18,70.18,70.15,70.18,3400.0,70.18,70.18,70.15,70.18,3400.0
2016-10-18 12:25:00,70.18,70.24,70.17,70.22,5400.0,70.18,70.24,70.17,70.22,5400.0
2016-10-18 12:30:00,70.23,70.27,70.23,70.23,3500.0,70.23,70.27,70.23,70.23,3500.0
2016-10-18 12:35:00,70.24,70.27,70.21,70.26,3500.0,70.24,70.27,70.21,70.26,3500.0
2016-10-18 12:40:00,70.27,70.27,70.19,70.19,3383.0,70.27,70.27,70.19,70.19,3383.0
2016-10-18 12:45:00,70.19,70.19,70.13,70.15,2600.0,70.19,70.19,70.13,70.15,2600.0
2016-10-18 12:50:00,70.16,70.22,70.15,70.2,3100.0,70.16,70.22,70.15,70.2,3100.0
2016-10-18 12:55:00,70.21,70.23,70.15,70.23,52165.0,70.21,70.23,70.15,70.23,52165.0
2016-10-18 13:00:00,70.24,70.27,70.24,70.25,3831.0,70.24,70.27,70.24,70.25,3831.0
2016-10-18 13:05:00,70.25,70.28,70.25,70.27,3767.0,70.25,70.28,70.25,70.27,3767.0
2016-10-18 13:10:00,70.28,70.28,70.24,70.26,3800.0,70.28,70.28,70.24,70.26,3800.0
2016-10-18 13:15:00,70.27,70.29,70.27,70.28,6400.0,70.27,70.29,70.27,70.28,6400.0
2016-10-18 13:20:00,70.28,70.29,70.24,70.28,8292.0,70.28,70.29,70.24,70.28,8292.0
2016-10-18 13:25:00,70.27,70.3,70.26,70.28,2400.0,70.27,70.3,70.26,70.28,2400.0
2016-10-18 13:30:00,70.28,70.3,70.22,70.22,5413.0,70.28,70.3,70.22,70.22,5413.0
2016-10-18 13:35:00,70.22,70.3,70.22,70.3,2438.0,70.22,70.3,70.22,70.3,2438.0
2016-10-18 13:40:00,70.32,70.32,70.26,70.3,2620.0,70.32,70.32,70.26,70.3,2620.0
2016-10-18 13:45:00,70.3,70.3,70.29,70.29,3022.0,70.3,70.3,70.29,70.29,3022.0
2016-10-18 13:50:00,70.29,70.32,70.29,70.31,2569.0,70.29,70.32,70.29,70.31,2569.0
2016-10-18 13:55:00,70.31,70.31,70.24,70.27,4608.0,70.31,70.31,70.24,70.27,4608.0
2016-10-18 14:00:00,70.27,70.3,70.22,70.26,3305.0,70.27,70.3,70.22,70.26,3305.0
2016-10-18 14:05:00,70.26,70.28,70.22,70.23,4453.0,70.26,70.28,70.22,70.23,4453.0
2016-10-18 14:10:00,70.23,70.27,70.21,70.27,7688.0,70.23,70.27,70.21,70.27,7688.0
2016-10-18 14:15:00,70.26,70.26,70.18,70.23,11299.0,70.26,70.26,70.18,70.23,11299.0
2016-10-18 14:20:00,70.22,70.27,70.21,70.23,8200.0,70.22,70.27,70.21,70.23,8200.0
2016-10-18 14:25:00,70.24,70.29,70.21,70.28,4554.0,70.24,70.29,70.21,70.28,4554.0
2016-10-18 14:30:00,70.29,70.31,70.23,70.24,5096.0,70.29,70.31,70.23,70.24,5096.0
2016-10-18 14:35:00,70.27,70.27,70.21,70.23,7954.0,70.27,70.27,70.21,70.23,7954.0
2016-10-18 14:40:00,70.23,70.25,70.21,70.25,4600.0,70.23,70.25,70.21,70.25,4600.0
2016-10-18 14:45:00,70.25,70.27,70.19,70.25,13933.0,70.25,70.27,70.19,70.25,13933.0
2016-10-18 14:50:00,70.25,70.26,70.18,70.23,9911.0,70.25,70.26,70.18,70.23,9911.0
2016-10-18 14:55:00,70.22,70.28,70.22,70.26,6330.0,70.22,70.28,70.22,70.26,6330.0
2016-10-18 15:00:00,70.27,70.27,70.19,70.22,11374.0,70.27,70.27,70.19,70.22,11374.0
2016-10-18 15:05:00,70.21,70.21,70.16,70.17,12592.0,70.21,70.21,70.16,70.17,12592.0
2016-10-18 15:10:00,70.18,70.18,70.12,70.15,13751.0,70.18,70.18,70.12,70.15,13751.0
2016-10-18 15:15:00,70.16,70.16,70.1,70.13,16226.0,70.16,70.16,70.1,70.13,16226.0
2016-10-18 15:20:00,70.13,70.15,70.1,70.15,10100.0,70.13,70.15,70.1,70.15,10100.0
2016-10-18 15:25:00,70.14,70.16,70.12,70.13,12798.0,70.14,70.16,70.12,70.13,12798.0
2016-10-18 15:30:00,70.12,70.15,70.05,70.15,46186.0,70.12,70.15,70.05,70.15,46186.0
2016-10-18 15:35:00,70.15,70.19,70.15,70.16,21454.0,70.15,70.19,70.15,70.16,21454.0
2016-10-18 15:40:00,70.16,70.19,70.14,70.15,23120.0,70.16,70.19,70.14,70.15,23120.0
2016-10-18 15:45:00,70.15,70.18,70.08,70.09,25551.0,70.15,70.18,70.08,70.09,25551.0
2016-10-18 15:50:00,70.09,70.19,70.08,70.17,41314.0,70.09,70.19,70.08,70.17,41314.0
2016-10-18 15:55:00,70.16,70.21,70.12,70.14,70224.0,70.16,70.21,70.12,70.14,70224.0
2016-10-19 09:30:00,70.13,70.3,69.86,70.29,22454.0,70.13,70.3,69.86,70.29,22454.0
2016-10-19 09:35:00,70.29,70.5,70.25,70.28,4707.0,70.29,70.5,70.25,70.28,4707.0
2016-10-19 09:40:00,70.39,70.43,70.15,70.3,4500.0,70.39,70.43,70.15,70.3,4500.0
2016-10-19 09:45:00,70.22,70.28,70.16,70.28,5905.0,70.22,70.28,70.16,70.28,5905.0
2016-10-19 09:50:00,70.28,70.41,70.28,70.33,7900.0,70.28,70.41,70.28,70.33,7900.0
2016-10-19 09:55:00,70.34,70.34,70.15,70.29,19500.0,70.34,70.34,70.15,70.29,19500.0
2016-10-19 10:00:00,70.28,70.29,70.19,70.27,17906.0,70.28,70.29,70.19,70.27,17906.0
2016-10-19 10:05:00,70.27,70.34,70.19,70.34,11812.0,70.27,70.34,70.19,70.34,11812.0
2016-10-19 10:10:00,70.37,70.5,70.34,70.5,8600.0,70.37,70.5,70.34,70.5,8600.0
2016-10-19 10:15:00,70.49,70.49,70.31,70.32,3220.0,70.49,70.49,70.31,70.32,3220.0
2016-10-19 10:20:00,70.33,70.42,70.32,70.41,2600.0,70.33,70.42,70.32,70.41,2600.0
2016-10-19 10:25:00,70.47,70.54,70.46,70.54,3100.0,70.47,70.54,70.46,70.54,3100.0
2016-10-19 10:30:00,70.56,70.68,70.56,70.62,9000.0,70.56,70.68,70.56,70.62,9000.0
2016-10-19 10:35:00,70.63,70.65,70.49,70.51,16157.0,70.63,70.65,70.49,70.51,16157.0
2016-10-19 10:40:00,70.49,70.62,70.48,70.55,11351.0,70.49,70.62,70.48,70.55,11351.0
2016-10-19 10:45:00,70.58,70.64,70.58,70.59,2850.0,70.58,70.64,70.58,70.59,2850.0
2016-10-19 10:50:00,70.64,70.66,70.6,70.63,4990.0,70.64,70.66,70.6,70.63,4990.0
2016-10-19 10:55:00,70.65,70.67,70.61,70.67,7900.0,70.65,70.67,70.61,70.67,7900.0
2016-10-19 11:00:00,70.67,70.67,70.51,70.52,7100.0,70.67,70.67,70.51,70.52,7100.0
2016-10-19 11:05:00,70.52,70.56,70.51,70.54,3900.0,70.52,70.56,70.51,70.54,3900.0
2016-10-19 11:10:00,70.54,70.56,70.47,70.47,6800.0,70.54,70.56,70.47,70.47,6800.0
2016-10-19 11:15:00,70.48,70.5,70.37,70.4,5950.0,70.48,70.5,70.37,70.4,5950.0
2016-10-19 11:20:00,70.38,70.39,70.37,70.38,2940.0,70.38,70.39,70.37,70.38,2940.0
2016-10-19 11:25:00,70.37,70.46,70.37,70.46,16111.0,70.37,70.46,70.37,70.46,16111.0
2016-10-19 11:30:00,70.49,70.58,70.49,70.57,2383.0,70.49,70.58,70.49,70.57,2383.0
2016-10-19 11:35:00,70.57,70.57,70.5,70.53,2769.0,70.57,70.57,70.5,70.53,2769.0
2016-10-19 11:40:00,70.55,70.61,70.5,70.59,4300.0,70.55,70.61,70.5,70.59,4300.0
2016-10-19 11:45:00,70.61,70.65,70.53,70.54,6300.0,70.61,70.65,70.53,70.54,6300.0
2016-10-19 11:50:00,70.54,70.57,70.51,70.51,5296.0,70.54,70.57,70.51,70.51,5296.0
2016-10-19 11:55:00,70.51,70.52,70.46,70.52,2412.0,70.51,70.52,70.46,70.52,2412.0
2016-10-19 12:00:00,70.53,70.58,70.51,70.55,5501.0,70.53,70.58,70.51,70.55,5501.0
2016-10-19 12:05:00,70.56,70.57,70.46,70.52,3321.0,70.56,70.57,70.46,70.52,3321.0
2016-10-19 12:10:00,70.53,70.56,70.51,70.53,3600.0,70.53,70.56,70.51,70.53,3600.0
2016-10-19 12:15:00,70.55,70.56,70.5,70.52,3900.0,70.55,70.56,70.5,70.52,3900.0
2016-10-19 12:20:00,70.52,70.57,70.5,70.57,2800.0,70.52,70.57,70.5,70.57,2800.0
2016-10-19 12:25:00,70.58,70.58,70.5,70.56,6081.0,70.58,70.58,70.5,70.56,6081.0
2016-10-19 12:30:00,70.56,70.59,70.54,70.59,3314.0,70.56,70.59,70.54,70.59,3314.0
2016-10-19 12:35:00,70.57,70.57,70.49,70.49,3708.0,70.57,70.57,70.49,70.49,3708.0
2016-10-19 12:40:00,70.51,70.56,70.5,70.52,4384.0,70.51,70.56,70.5,70.52,4384.0
2016-10-19 12:45:00,70.52,70.64,70.51,70.64,11936.0,70.52,70.64,70.51,70.64,11936.0
2016-10-19 12:50:00,70.64,70.67,70.6,70.64,3100.0,70.64,70.67,70.6,70.64,3100.0
2016-10-19 12:55:00,70.67,70.69,70.64,70.65,6624.0,70.67,70.69,70.64,70.65,6624.0
2016-10-19 13:00:00,70.67,70.71,70.66,70.67,5345.0,70.67,70.71,70.66,70.67,5345.0
2016-10-19 13:05:00,70.68,70.69,70.65,70.69,6786.0,70.68,70.69,70.65,70.69,6786.0
2016-10-19 13:10:00,70.68,70.7,70.67,70.7,9220.0,70.68,70.7,70.67,70.7,9220.0
2016-10-19 13:15:00,70.69,70.79,70.69,70.76,11009.0,70.69,70.79,70.69,70.76,11009.0
2016-10-19 13:20:00,70.74,70.8,70.74,70.8,6942.0,70.74,70.8,70.74,70.8,6942.0
2016-10-19 13:25:00,70.79,70.79,70.72,70.73,4358.0,70.79,70.79,70.72,70.73,4358.0
2016-10-19 13:30:00,70.72,70.74,70.68,70.7,4283.0,70.72,70.74,70.68,70.7,4283.0
2016-10-19 13:35:00,70.7,70.77,70.7,70.74,4656.0,70.7,70.77,70.7,70.74,4656.0
2016-10-19 13:40:00,70.74,70.78,70.72,70.75,9272.0,70.74,70.78,70.72,70.75,9272.0
2016-10-19 13:45:00,70.74,70.78,70.74,70.75,7809.0,70.74,70.78,70.74,70.75,7809.0
2016-10-19 13:50:00,70.75,70.78,70.71,70.75,8595.0,70.75,70.78,70.71,70.75,8595.0
2016-10-19 13:55:00,70.75,70.79,70.74,70.77,4400.0,70.75,70.79,70.74,70.77,4400.0
2016-10-19 14:00:00,70.78,70.87,70.78,70.83,7856.0,70.78,70.87,70.78,70.83,7856.0
2016-10-19 14:05:00,70.82,70.85,70.79,70.83,6956.0,70.82,70.85,70.79,70.83,6956.0
2016-10-19 14:10:00,70.83,70.87,70.83,70.86,9252.0,70.83,70.87,70.83,70.86,9252.0
2016-10-19 14:15:00,70.87,70.89,70.82,70.82,5168.0,70.87,70.89,70.82,70.82,5168.0
2016-10-19 14:20:00,70.82,70.83,70.76,70.76,7831.0,70.82,70.83,70.76,70.76,7831.0
2016-10-19 14:25:00,70.78,70.85,70.78,70.84,6304.0,70.78,70.85,70.78,70.84,6304.0
2016-10-19 14:30:00,70.84,70.85,70.8,70.81,7306.0,70.84,70.85,70.8,70.81,7306.0
2016-10-19 14:35:00,70.82,70.82,70.77,70.78,6469.0,70.82,70.82,70.77,70.78,6469.0
2016-10-19 14:40:00,70.78,70.82,70.77,70.78,3900.0,70.78,70.82,70.77,70.78,3900.0
2016-10-19 14:45:00,70.79,70.81,70.77,70.78,5197.0,70.79,70.81,70.77,70.78,5197.0
2016-10-19 14:50:00,70.79,70.82,70.78,70.78,7500.0,70.79,70.82,70.78,70.78,7500.0
2016-10-19 14:55:00,70.78,70.88,70.78,70.87,11853.0,70.78,70.88,70.78,70.87,11853.0
2016-10-19 15:00:00,70.88,70.92,70.86,70.87,20572.0,70.88,70.92,70.86,70.87,20572.0
2016-10-19 15:05:00,70.87,70.92,70.85,70.86,13626.0,70.87,70.92,70.85,70.86,13626.0
2016-10-19 15:10:00,70.87,70.88,70.83,70.88,5213.0,70.87,70.88,70.83,70.88,5213.0
2016-10-19 15:15:00,70.87,70.88,70.83,70.88,11278.0,70.87,70.88,70.83,70.88,11278.0
2016-10-19 15:20:00,70.89,70.94,70.87,70.87,13909.0,70.89,70.94,70.87,70.87,13909.0
2016-10-19 15:25:00,70.87,70.89,70.87,70.88,10918.0,70.87,70.89,70.87,70.88,10918.0
2016-10-19 15:30:00,70.89,70.9,70.81,70.87,20726.0,70.89,70.9,70.81,70.87,20726.0
2016-10-19 15:35:00,70.88,70.89,70.83,70.85,24549.0,70.88,70.89,70.83,70.85,24549.0
2016-10-19 15:40:00,70.86,70.92,70.85,70.88,20552.0,70.86,70.92,70.85,70.88,20552.0
2016-10-19 15:45:00,70.87,70.87,70.81,70.87,25462.0,70.87,70.87,70.81,70.87,25462.0
2016-10-19 15:50:00,70.86,70.87,70.81,70.83,35416.0,70.86,70.87,70.81,70.83,35416.0
2016-10-19 15:55:00,70.83,70.83,70.78,70.79,49050.0,70.83,70.83,70.78,70.79,49050.0
2016-10-20 09:30:00,70.75,70.82,70.69,70.74,15457.0,70.75,70.82,70.69,70.74,15457.0
2016-10-20 09:35:00,70.78,70.9,70.32,70.33,8300.0,70.78,70.9,70.32,70.33,8300.0
2016-10-20 09:40:00,70.39,70.54,70.21,70.54,8746.0,70.39,70.54,70.21,70.54,8746.0
2016-10-20 09:45:00,70.49,70.7,70.47,70.67,7048.0,70.49,70.7,70.47,70.67,7048.0
2016-10-20 09:50:00,70.67,70.7,70.58,70.64,4827.0,70.67,70.7,70.58,70.64,4827.0
2016-10-20 09:55:00,70.68,70.78,70.65,70.78,2800.0,70.68,70.78,70.65,70.78,2800.0
2016-10-20 10:00:00,70.7,70.91,70.7,70.84,6089.0,70.7,70.91,70.7,70.84,6089.0
2016-10-20 10:05:00,70.95,70.97,70.8,70.8,5000.0,70.95,70.97,70.8,70.8,5000.0
2016-10-20 10:10:00,70.8,70.85,70.76,70.76,3900.0,70.8,70.85,70.76,70.76,3900.0
2016-10-20 10:15:00,70.78,70.83,70.72,70.72,7537.0,70.78,70.83,70.72,70.72,7537.0
2016-10-20 10:20:00,70.74,70.78,70.67,70.67,3876.0,70.74,70.78,70.67,70.67,3876.0
2016-10-20 10:25:00,70.67,70.67,70.55,70.6,3300.0,70.67,70.67,70.55,70.6,3300.0
2016-10-20 10:30:00,70.57,70.58,70.32,70.36,6589.0,70.57,70.58,70.32,70.36,6589.0
2016-10-20 10:35:00,70.34,70.34,70.08,70.11,7173.0,70.34,70.34,70.08,70.11,7173.0
2016-10-20 10:40:00,70.15,70.18,70.09,70.1,5895.0,70.15,70.18,70.09,70.1,5895.0
2016-10-20 10:45:00,70.14,70.4,70.07,70.4,10788.0,70.14,70.4,70.07,70.4,10788.0
2016-10-20 10:50:00,70.4,70.41,70.33,70.36,8657.0,70.4,70.41,70.33,70.36,8657.0
2016-10-20 10:55:00,70.39,70.42,70.3,70.41,4400.0,70.39,70.42,70.3,70.41,4400.0
2016-10-20 11:00:00,70.43,70.55,70.41,70.52,7200.0,70.43,70.55,70.41,70.52,7200.0
2016-10-20 11:05:00,70.53,70.54,70.49,70.52,6715.0,70.53,70.54,70.49,70.52,6715.0
2016-10-20 11:10:00,70.51,70.7,70.51,70.69,6473.0,70.51,70.7,70.51,70.69,6473.0
2016-10-20 11:15:00,70.7,70.76,70.67,70.73,6400.0,70.7,70.76,70.67,70.73,6400.0
2016-10-20 11:20:00,70.76,70.86,70.76,70.8,5741.0,70.76,70.86,70.76,70.8,5741.0
2016-10-20 11:25:00,70.79,70.89,70.78,70.82,7900.0,70.79,70.89,70.78,70.82,7900.0
2016-10-20 11:30:00,70.82,70.87,70.8,70.84,5842.0,70.82,70.87,70.8,70.84,5842.0
2016-10-20 11:35:00,70.82,70.83,70.65,70.73,36000.0,70.82,70.83,70.65,70.73,36000.0
2016-10-20 11:40:00,70.73,70.77,70.61,70.65,9627.0,70.73,70.77,70.61,70.65,9627.0
2016-10-20 11:45:00,70.64,70.8,70.64,70.8,5785.0,70.64,70.8,70.64,70.8,5785.0
2016-10-20 11:50:00,70.79,70.8,70.59,70.59,13227.0,70.79,70.8,70.59,70.59,13227.0
2016-10-20 11:55:00,70.65,70.92,70.65,70.9,9425.0,70.65,70.92,70.65,70.9,9425.0
2016-10-20 12:00:00,70.88,71.02,70.76,71.02,12283.0,70.88,71.02,70.76,71.02,12283.0
2016-10-20 12:05:00,70.98,71.08,70.97,71.02,7470.0,70.98,71.08,70.97,71.02,7470.0
2016-10-20 12:10:00,71.02,71.16,70.98,71.1,37703.0,71.02,71.16,70.98,71.1,37703.0
2016-10-20 12:15:00,71.13,71.14,70.99,71.03,11045.0,71.13,71.14,70.99,71.03,11045.0
2016-10-20 12:20:00,71.04,71.1,70.96,71.01,7682.0,71.04,71.1,70.96,71.01,7682.0
2016-10-20 12:25:00,70.99,70.99,70.92,70.95,3000.0,70.99,70.99,70.92,70.95,3000.0
2016-10-20 12:30:00,70.98,70.98,70.9,70.96,7685.0,70.98,70.98,70.9,70.96,7685.0
2016-10-20 12:35:00,70.97,71.06,70.92,71.05,5574.0,70.97,71.06,70.92,71.05,5574.0
2016-10-20 12:40:00,71.05,71.2,71.05,71.2,13117.0,71.05,71.2,71.05,71.2,13117.0
2016-10-20 12:45:00,71.2,71.24,71.17,71.22,5861.0,71.2,71.24,71.17,71.22,5861.0
2016-10-20 12:50:00,71.22,71.24,71.17,71.21,9306.0,71.22,71.24,71.17,71.21,9306.0
2016-10-20 12:55:00,71.2,71.25,71.17,71.21,10593.0,71.2,71.25,71.17,71.21,10593.0
2016-10-20 13:00:00,71.2,71.3,71.2,71.28,6379.0,71.2,71.3,71.2,71.28,6379.0
2016-10-20 13:05:00,71.28,71.33,71.28,71.29,8200.0,71.28,71.33,71.28,71.29,8200.0
2016-10-20 13:10:00,71.28,71.37,71.25,71.3,6440.0,71.28,71.37,71.25,71.3,6440.0
2016-10-20 13:15:00,71.29,71.34,71.23,71.27,5000.0,71.29,71.34,71.23,71.27,5000.0
2016-10-20 13:20:00,71.27,71.31,71.22,71.22,3861.0,71.27,71.31,71.22,71.22,3861.0
2016-10-20 13:25:00,71.23,71.26,71.19,71.26,3006.0,71.23,71.26,71.19,71.26,3006.0
2016-10-20 13:30:00,71.26,71.26,71.2,71.21,3539.0,71.26,71.26,71.2,71.21,3539.0
2016-10-20 13:35:00,71.21,71.23,71.16,71.21,3300.0,71.21,71.23,71.16,71.21,3300.0
2016-10-20 13:40:00,71.21,71.21,71.15,71.18,2900.0,71.21,71.21,71.15,71.18,2900.0
2016-10-20 13:45:00,71.18,71.2,71.02,71.02,3700.0,71.18,71.2,71.02,71.02,3700.0
2016-10-20 13:50:00,71.0,71.02,70.83,70.93,15142.0,71.0,71.02,70.83,70.93,15142.0
2016-10-20 13:55:00,70.93,70.97,70.88,70.93,7000.0,70.93,70.97,70.88,70.93,7000.0
2016-10-20 14:00:00,70.95,71.04,70.91,71.03,6505.0,70.95,71.04,70.91,71.03,6505.0
2016-10-20 14:05:00,71.05,71.08,71.0,71.06,6683.0,71.05,71.08,71.0,71.06,6683.0
2016-10-20 14:10:00,71.03,71.06,71.02,71.06,2904.0,71.03,71.06,71.02,71.06,2904.0
2016-10-20 14:15:00,71.07,71.07,71.01,71.01,5981.0,71.07,71.07,71.01,71.01,5981.0
2016-10-20 14:20:00,71.01,71.05,71.0,71.0,10249.0,71.01,71.05,71.0,71.0,10249.0
2016-10-20 14:25:00,71.0,71.04,70.95,71.01,4000.0,71.0,71.04,70.95,71.01,4000.0
2016-10-20 14:30:00,71.05,71.07,71.02,71.07,4200.0,71.05,71.07,71.02,71.07,4200.0
2016-10-20 14:35:00,71.06,71.11,71.04,71.08,7765.0,71.06,71.11,71.04,71.08,7765.0
2016-10-20 14:40:00,71.08,71.14,71.08,71.14,4037.0,71.08,71.14,71.08,71.14,4037.0
2016-10-20 14:45:00,71.13,71.28,71.08,71.28,8741.0,71.13,71.28,71.08,71.28,8741.0
2016-10-20 14:50:00,71.29,71.29,71.22,71.28,5241.0,71.29,71.29,71.22,71.28,5241.0
2016-10-20 14:55:00,71.28,71.34,71.27,71.28,9256.0,71.28,71.34,71.27,71.28,9256.0
2016-10-20 15:00:00,71.28,71.3,71.21,71.27,4500.0,71.28,71.3,71.21,71.27,4500.0
2016-10-20 15:05:00,71.27,71.31,71.24,71.28,7600.0,71.27,71.31,71.24,71.28,7600.0
2016-10-20 15:10:00,71.29,71.4,71.26,71.36,19641.0,71.29,71.4,71.26,71.36,19641.0
2016-10-20 15:15:00,71.37,71.38,71.23,71.27,8865.0,71.37,71.38,71.23,71.27,8865.0
2016-10-20 15:20:00,71.26,71.32,71.26,71.3,23483.0,71.26,71.32,71.26,71.3,23483.0
2016-10-20 15:25:00,71.3,71.31,71.24,71.24,10955.0,71.3,71.31,71.24,71.24,10955.0
2016-10-20 15:30:00,71.23,71.28,71.2,71.26,20000.0,71.23,71.28,71.2,71.26,20000.0
2016-10-20 15:35:00,71.26,71.28,71.21,71.23,15474.0,71.26,71.28,71.21,71.23,15474.0
2016-10-20 15:40:00,71.24,71.29,71.2,71.24,21236.0,71.24,71.29,71.2,71.24,21236.0
2016-10-20 15:45:00,71.25,71.28,71.21,71.28,19471.0,71.25,71.28,71.21,71.28,19471.0
2016-10-20 15:50:00,71.27,71.28,71.22,71.23,38645.0,71.27,71.28,71.22,71.23,38645.0
2016-10-20 15:55:00,71.23,71.25,71.13,71.13,92313.0,71.23,71.25,71.13,71.13,92313.0
2016-10-21 09:30:00,70.85,70.9,70.12,70.12,79208.0,70.85,70.9,70.12,70.12,79208.0
2016-10-21 09:35:00,70.26,70.36,70.0,70.26,28572.0,70.26,70.36,70.0,70.26,28572.0
2016-10-21 09:40:00,70.3,70.54,70.13,70.44,20551.0,70.3,70.54,70.13,70.44,20551.0
2016-10-21 09:45:00,70.42,70.77,70.39,70.63,16031.0,70.42,70.77,70.39,70.63,16031.0
2016-10-21 09:50:00,70.64,70.87,70.63,70.75,8247.0,70.64,70.87,70.63,70.75,8247.0
2016-10-21 09:55:00,70.73,70.86,70.73,70.77,9356.0,70.73,70.86,70.73,70.77,9356.0
2016-10-21 10:00:00,70.81,70.95,70.75,70.95,9220.0,70.81,70.95,70.75,70.95,9220.0
2016-10-21 10:05:00,70.94,71.03,70.87,70.89,10200.0,70.94,71.03,70.87,70.89,10200.0
2016-10-21 10:10:00,70.82,70.87,70.75,70.82,7288.0,70.82,70.87,70.75,70.82,7288.0
2016-10-21 10:15:00,70.82,71.01,70.82,70.95,4700.0,70.82,71.01,70.82,70.95,4700.0
2016-10-21 10:20:00,70.95,71.0,70.85,70.92,7337.0,70.95,71.0,70.85,70.92,7337.0
2016-10-21 10:25:00,70.91,70.91,70.86,70.89,4800.0,70.91,70.91,70.86,70.89,4800.0
2016-10-21 10:30:00,70.93,70.97,70.83,70.87,6126.0,70.93,70.97,70.83,70.87,6126.0
2016-10-21 10:35:00,70.83,70.85,70.71,70.71,7568.0,70.83,70.85,70.71,70.71,7568.0
2016-10-21 10:40:00,70.74,70.8,70.72,70.79,3100.0,70.74,70.8,70.72,70.79,3100.0
2016-10-21 10:45:00,70.8,70.87,70.75,70.77,6994.0,70.8,70.87,70.75,70.77,6994.0
2016-10-21 10:50:00,70.79,70.8,70.74,70.8,4700.0,70.79,70.8,70.74,70.8,4700.0
2016-10-21 10:55:00,70.8,70.8,70.74,70.77,4602.0,70.8,70.8,70.74,70.77,4602.0
2016-10-21 11:00:00,70.78,70.86,70.77,70.83,5300.0,70.78,70.86,70.77,70.83,5300.0
2016-10-21 11:05:00,70.87,70.94,70.87,70.93,3400.0,70.87,70.94,70.87,70.93,3400.0
2016-10-21 11:10:00,70.94,71.0,70.9,70.93,5300.0,70.94,71.0,70.9,70.93,5300.0
2016-10-21 11:15:00,70.93,70.98,70.85,70.95,4500.0,70.93,70.98,70.85,70.95,4500.0
2016-10-21 11:20:00,70.93,70.97,70.91,70.95,7900.0,70.93,70.97,70.91,70.95,7900.0
2016-10-21 11:25:00,70.96,70.99,70.93,70.97,3911.0,70.96,70.99,70.93,70.97,3911.0
2016-10-21 11:30:00,70.97,70.97,70.9,70.97,10133.0,70.97,70.97,70.9,70.97,10133.0
2016-10-21 11:35:00,70.99,71.01,70.96,71.0,3850.0,70.99,71.01,70.96,71.0,3850.0
2016-10-21 11:40:00,71.02,71.05,70.95,71.03,12716.0,71.02,71.05,70.95,71.03,12716.0
2016-10-21 11:45:00,71.05,71.16,71.05,71.15,5902.0,71.05,71.16,71.05,71.15,5902.0
2016-10-21 11:50:00,71.16,71.16,71.08,71.08,5386.0,71.16,71.16,71.08,71.08,5386.0
2016-10-21 11:55:00,71.08,71.15,71.08,71.11,3440.0,71.08,71.15,71.08,71.11,3440.0
2016-10-21 12:00:00,71.11,71.13,71.02,71.02,6089.0,71.11,71.13,71.02,71.02,6089.0
2016-10-21 12:05:00,71.06,71.06,70.97,71.01,4000.0,71.06,71.06,70.97,71.01,4000.0
2016-10-21 12:10:00,71.01,71.09,71.0,71.09,3400.0,71.01,71.09,71.0,71.09,3400.0
2016-10-21 12:15:00,71.09,71.14,71.07,71.11,10210.0,71.09,71.14,71.07,71.11,10210.0
2016-10-21 12:20:00,71.09,71.15,71.09,71.14,7799.0,71.09,71.15,71.09,71.14,7799.0
2016-10-21 12:25:00,71.12,71.21,71.11,71.14,4182.0,71.12,71.21,71.11,71.14,4182.0
2016-10-21 12:30:00,71.16,71.16,71.09,71.1,3507.0,71.16,71.16,71.09,71.1,3507.0
2016-10-21 12:35:00,71.1,71.2,71.09,71.1,7310.0,71.1,71.2,71.09,71.1,7310.0
2016-10-21 12:40:00,71.11,71.15,71.11,71.12,2500.0,71.11,71.15,71.11,71.12,2500.0
2016-10-21 12:45:00,71.13,71.22,71.13,71.22,5000.0,71.13,71.22,71.13,71.22,5000.0
2016-10-21 12:50:00,71.22,71.26,71.15,71.25,5244.0,71.22,71.26,71.15,71.25,5244.0
2016-10-21 12:55:00,71.25,71.27,71.22,71.22,4496.0,71.25,71.27,71.22,71.22,4496.0
2016-10-21 13:00:00,71.24,71.27,71.18,71.24,6200.0,71.24,71.27,71.18,71.24,6200.0
2016-10-21 13:05:00,71.24,71.27,71.21,71.25,3800.0,71.24,71.27,71.21,71.25,3800.0
2016-10-21 13:10:00,71.29,71.3,71.21,71.21,3500.0,71.29,71.3,71.21,71.21,3500.0
2016-10-21 13:15:00,71.21,71.26,71.21,71.24,5343.0,71.21,71.26,71.21,71.24,5343.0
2016-10-21 13:20:00,71.24,71.26,71.23,71.24,6043.0,71.24,71.26,71.23,71.24,6043.0
2016-10-21 13:25:00,71.24,71.25,71.2,71.23,7613.0,71.24,71.25,71.2,71.23,7613.0
2016-10-21 13:30:00,71.22,71.22,71.14,71.16,6500.0,71.22,71.22,71.14,71.16,6500.0
2016-10-21 13:35:00,71.16,71.29,71.14,71.29,8597.0,71.16,71.29,71.14,71.29,8597.0
2016-10-21 13:40:00,71.28,71.32,71.25,71.3,6699.0,71.28,71.32,71.25,71.3,6699.0
2016-10-21 13:45:00,71.27,71.31,71.21,71.31,9447.0,71.27,71.31,71.21,71.31,9447.0
2016-10-21 13:50:00,71.32,71.35,71.22,71.22,7889.0,71.32,71.35,71.22,71.22,7889.0
2016-10-21 13:55:00,71.2,71.27,71.18,71.18,8000.0,71.2,71.27,71.18,71.18,8000.0
2016-10-21 14:00:00,71.2,71.21,71.16,71.21,18344.0,71.2,71.21,71.16,71.21,18344.0
2016-10-21 14:05:00,71.2,71.26,71.15,71.15,22397.0,71.2,71.26,71.15,71.15,22397.0
2016-10-21 14:10:00,71.15,71.25,71.15,71.25,7270.0,71.15,71.25,71.15,71.25,7270.0
2016-10-21 14:15:00,71.26,71.28,71.2,71.24,8168.0,71.26,71.28,71.2,71.24,8168.0
2016-10-21 14:20:00,71.25,71.29,71.23,71.29,26241.0,71.25,71.29,71.23,71.29,26241.0
2016-10-21 14:25:00,71.33,71.34,71.28,71.28,4400.0,71.33,71.34,71.28,71.28,4400.0
2016-10-21 14:30:00,71.29,71.29,71.21,71.21,4739.0,71.29,71.29,71.21,71.21,4739.0
2016-10-21 14:35:00,71.21,71.32,71.21,71.3,9652.0,71.21,71.32,71.21,71.3,9652.0
2016-10-21 14:40:00,71.31,71.31,71.23,71.28,4600.0,71.31,71.31,71.23,71.28,4600.0
2016-10-21 14:45:00,71.29,71.31,71.25,71.27,7381.0,71.29,71.31,71.25,71.27,7381.0
2016-10-21 14:50:00,71.26,71.26,71.2,71.25,9636.0,71.26,71.26,71.2,71.25,9636.0
2016-10-21 14:55:00,71.26,71.3,71.25,71.29,10051.0,71.26,71.3,71.25,71.29,10051.0
2016-10-21 15:00:00,71.3,71.31,71.27,71.29,8007.0,71.3,71.31,71.27,71.29,8007.0
2016-10-21 15:05:00,71.29,71.29,71.24,71.26,5600.0,71.29,71.29,71.24,71.26,5600.0
2016-10-21 15:10:00,71.26,71.27,71.24,71.26,5008.0,71.26,71.27,71.24,71.26,5008.0
2016-10-21 15:15:00,71.27,71.28,71.24,71.25,7629.0,71.27,71.28,71.24,71.25,7629.0
2016-10-21 15:20:00,71.25,71.26,71.2,71.26,6837.0,71.25,71.26,71.2,71.26,6837.0
2016-10-21 15:25:00,71.26,71.27,71.23,71.24,10240.0,71.26,71.27,71.23,71.24,10240.0
2016-10-21 15:30:00,71.24,71.29,71.24,71.28,10925.0,71.24,71.29,71.24,71.28,10925.0
2016-10-21 15:35:00,71.28,71.29,71.22,71.24,13287.0,71.28,71.29,71.22,71.24,13287.0
2016-10-21 15:40:00,71.24,71.28,71.23,71.26,12233.0,71.24,71.28,71.23,71.26,12233.0
2016-10-21 15:45:00,71.25,71.27,71.21,71.24,22101.0,71.25,71.27,71.21,71.24,22101.0
2016-10-21 15:50:00,71.23,71.28,71.21,71.25,22605.0,71.23,71.28,71.21,71.25,22605.0
2016-10-21 15:55:00,71.24,71.25,71.18,71.19,62921.0,71.24,71.25,71.18,71.19,62921.0
2016-10-24 09:30:00,71.73,71.96,71.2,71.88,16756.0,71.73,71.96,71.2,71.88,16756.0
2016-10-24 09:35:00,71.89,71.97,71.83,71.97,4700.0,71.89,71.97,71.83,71.97,4700.0
2016-10-24 09:40:00,71.96,72.25,71.89,72.04,17717.0,71.96,72.25,71.89,72.04,17717.0
2016-10-24 09:45:00,72.16,72.36,72.13,72.32,9578.0,72.16,72.36,72.13,72.32,9578.0
2016-10-24 09:50:00,72.35,72.55,72.34,72.5,15233.0,72.35,72.55,72.34,72.5,15233.0
2016-10-24 09:55:00,72.51,72.68,72.51,72.66,13562.0,72.51,72.68,72.51,72.66,13562.0
2016-10-24 10:00:00,72.68,72.75,72.61,72.67,23691.0,72.68,72.75,72.61,72.67,23691.0
2016-10-24 10:05:00,72.66,72.73,72.53,72.57,15688.0,72.66,72.73,72.53,72.57,15688.0
2016-10-24 10:10:00,72.52,72.61,72.52,72.55,13504.0,72.52,72.61,72.52,72.55,13504.0
2016-10-24 10:15:00,72.55,72.7,72.48,72.53,46650.0,72.55,72.7,72.48,72.53,46650.0
2016-10-24 10:20:00,72.6,72.61,72.39,72.4,14026.0,72.6,72.61,72.39,72.4,14026.0
2016-10-24 10:25:00,72.38,72.41,72.32,72.36,11300.0,72.38,72.41,72.32,72.36,11300.0
2016-10-24 10:30:00,72.37,72.5,72.37,72.47,8937.0,72.37,72.5,72.37,72.47,8937.0
2016-10-24 10:35:00,72.48,72.48,72.35,72.37,6314.0,72.48,72.48,72.35,72.37,6314.0
2016-10-24 10:40:00,72.37,72.48,72.32,72.4,25437.0,72.37,72.48,72.32,72.4,25437.0
2016-10-24 10:45:00,72.4,72.47,72.38,72.47,7596.0,72.4,72.47,72.38,72.47,7596.0
2016-10-24 10:50:00,72.47,72.56,72.47,72.5,5946.0,72.47,72.56,72.47,72.5,5946.0
2016-10-24 10:55:00,72.5,72.62,72.49,72.56,12519.0,72.5,72.62,72.49,72.56,12519.0
2016-10-24 11:00:00,72.53,72.62,72.49,72.55,7536.0,72.53,72.62,72.49,72.55,7536.0
2016-10-24 11:05:00,72.55,72.59,72.48,72.48,7974.0,72.55,72.59,72.48,72.48,7974.0
2016-10-24 11:10:00,72.48,72.61,72.48,72.61,15370.0,72.48,72.61,72.48,72.61,15370.0
2016-10-24 11:15:00,72.61,72.68,72.59,72.68,6586.0,72.61,72.68,72.59,72.68,6586.0
2016-10-24 11:20:00,72.69,72.71,72.58,72.58,6877.0,72.69,72.71,72.58,72.58,6877.0
2016-10-24 11:25:00,72.56,72.61,72.43,72.43,9582.0,72.56,72.61,72.43,72.43,9582.0
2016-10-24 11:30:00,72.41,72.55,72.4,72.55,9927.0,72.41,72.55,72.4,72.55,9927.0
2016-10-24 11:35:00,72.55,72.56,72.43,72.51,14120.0,72.55,72.56,72.43,72.51,14120.0
2016-10-24 11:40:00,72.51,72.51,72.39,72.4,5504.0,72.51,72.51,72.39,72.4,5504.0
2016-10-24 11:45:00,72.38,72.43,72.38,72.4,16297.0,72.38,72.43,72.38,72.4,16297.0
2016-10-24 11:50:00,72.4,72.47,72.32,72.4,49902.0,72.4,72.47,72.32,72.4,49902.0
2016-10-24 11:55:00,72.38,72.45,72.38,72.4,10359.0,72.38,72.45,72.38,72.4,10359.0
2016-10-24 12:00:00,72.4,72.48,72.36,72.39,8538.0,72.4,72.48,72.36,72.39,8538.0
2016-10-24 12:05:00,72.4,72.47,72.36,72.42,15065.0,72.4,72.47,72.36,72.42,15065.0
2016-10-24 12:10:00,72.4,72.4,72.27,72.28,2704.0,72.4,72.4,72.27,72.28,2704.0
2016-10-24 12:15:00,72.28,72.39,72.26,72.39,9157.0,72.28,72.39,72.26,72.39,9157.0
2016-10-24 12:20:00,72.4,72.42,72.31,72.34,8879.0,72.4,72.42,72.31,72.34,8879.0
2016-10-24 12:25:00,72.33,72.36,72.28,72.28,6799.0,72.33,72.36,72.28,72.28,6799.0
2016-10-24 12:30:00,72.27,72.29,72.22,72.29,5120.0,72.27,72.29,72.22,72.29,5120.0
2016-10-24 12:35:00,72.29,72.33,72.25,72.26,5804.0,72.29,72.33,72.25,72.26,5804.0
2016-10-24 12:40:00,72.26,72.28,72.25,72.27,3300.0,72.26,72.28,72.25,72.27,3300.0
2016-10-24 12:45:00,72.26,72.26,72.22,72.26,6400.0,72.26,72.26,72.22,72.26,6400.0
2016-10-24 12:50:00,72.25,72.29,72.24,72.28,2790.0,72.25,72.29,72.24,72.28,2790.0
2016-10-24 12:55:00,72.27,72.27,72.23,72.26,3600.0,72.27,72.27,72.23,72.26,3600.0
2016-10-24 13:00:00,72.26,72.3,72.24,72.25,5129.0,72.26,72.3,72.24,72.25,5129.0
2016-10-24 13:05:00,72.25,72.29,72.24,72.28,7441.0,72.25,72.29,72.24,72.28,7441.0
2016-10-24 13:10:00,72.27,72.28,72.23,72.27,5195.0,72.27,72.28,72.23,72.27,5195.0
2016-10-24 13:15:00,72.26,72.28,72.23,72.28,8278.0,72.26,72.28,72.23,72.28,8278.0
2016-10-24 13:20:00,72.27,72.28,72.19,72.25,10500.0,72.27,72.28,72.19,72.25,10500.0
2016-10-24 13:25:00,72.25,72.26,72.23,72.25,2821.0,72.25,72.26,72.23,72.25,2821.0
2016-10-24 13:30:00,72.26,72.26,72.23,72.25,6229.0,72.26,72.26,72.23,72.25,6229.0
2016-10-24 13:35:00,72.25,72.26,72.24,72.25,4400.0,72.25,72.26,72.24,72.25,4400.0
2016-10-24 13:40:00,72.25,72.29,72.23,72.28,9056.0,72.25,72.29,72.23,72.28,9056.0
2016-10-24 13:45:00,72.28,72.29,72.25,72.27,4762.0,72.28,72.29,72.25,72.27,4762.0
2016-10-24 13:50:00,72.27,72.32,72.25,72.29,8497.0,72.27,72.32,72.25,72.29,8497.0
2016-10-24 13:55:00,72.29,72.29,72.19,72.22,8141.0,72.29,72.29,72.19,72.22,8141.0
2016-10-24 14:00:00,72.22,72.31,72.22,72.27,7461.0,72.22,72.31,72.22,72.27,7461.0
2016-10-24 14:05:00,72.26,72.27,72.2,72.21,9901.0,72.26,72.27,72.2,72.21,9901.0
2016-10-24 14:10:00,72.22,72.22,72.19,72.2,6632.0,72.22,72.22,72.19,72.2,6632.0
2016-10-24 14:15:00,72.19,72.2,72.11,72.11,6450.0,72.19,72.2,72.11,72.11,6450.0
2016-10-24 14:20:00,72.12,72.23,72.12,72.19,8921.0,72.12,72.23,72.12,72.19,8921.0
2016-10-24 14:25:00,72.19,72.2,72.14,72.18,6622.0,72.19,72.2,72.14,72.18,6622.0
2016-10-24 14:30:00,72.18,72.27,72.18,72.18,8300.0,72.18,72.27,72.18,72.18,8300.0
2016-10-24 14:35:00,72.16,72.22,72.15,72.16,9570.0,72.16,72.22,72.15,72.16,9570.0
2016-10-24 14:40:00,72.17,72.21,72.17,72.19,6829.0,72.17,72.21,72.17,72.19,6829.0
2016-10-24 14:45:00,72.19,72.19,72.12,72.13,5751.0,72.19,72.19,72.12,72.13,5751.0
2016-10-24 14:50:00,72.13,72.17,72.13,72.17,8351.0,72.13,72.17,72.13,72.17,8351.0
2016-10-24 14:55:00,72.17,72.2,72.15,72.16,4761.0,72.17,72.2,72.15,72.16,4761.0
2016-10-24 15:00:00,72.16,72.16,72.1,72.1,6987.0,72.16,72.16,72.1,72.1,6987.0
2016-10-24 15:05:00,72.1,72.2,72.1,72.18,9682.0,72.1,72.2,72.1,72.18,9682.0
2016-10-24 15:10:00,72.18,72.2,72.15,72.16,8247.0,72.18,72.2,72.15,72.16,8247.0
2016-10-24 15:15:00,72.16,72.23,72.16,72.2,7629.0,72.16,72.23,72.16,72.2,7629.0
2016-10-24 15:20:00,72.21,72.27,72.21,72.23,16081.0,72.21,72.27,72.21,72.23,16081.0
2016-10-24 15:25:00,72.23,72.29,72.23,72.26,10057.0,72.23,72.29,72.23,72.26,10057.0
2016-10-24 15:30:00,72.26,72.27,72.1,72.13,27247.0,72.26,72.27,72.1,72.13,27247.0
2016-10-24 15:35:00,72.11,72.15,72.08,72.12,14864.0,72.11,72.15,72.08,72.12,14864.0
2016-10-24 15:40:00,72.13,72.17,72.07,72.13,20209.0,72.13,72.17,72.07,72.13,20209.0
2016-10-24 15:45:00,72.14,72.26,72.13,72.24,25376.0,72.14,72.26,72.13,72.24,25376.0
2016-10-24 15:50:00,72.23,72.31,72.23,72.26,35203.0,72.23,72.31,72.23,72.26,35203.0
2016-10-24 15:55:00,72.25,72.33,72.22,72.22,64679.0,72.25,72.33,72.22,72.22,64679.0
2016-10-25 09:30:00,72.07,72.41,72.0,72.11,43152.0,72.07,72.41,72.0,72.11,43152.0
2016-10-25 09:35:00,72.14,72.14,71.84,72.09,6681.0,72.14,72.14,71.84,72.09,6681.0
2016-10-25 09:40:00,72.2,72.28,72.14,72.21,5274.0,72.2,72.28,72.14,72.21,5274.0
2016-10-25 09:45:00,72.21,72.28,71.97,72.04,11736.0,72.21,72.28,71.97,72.04,11736.0
2016-10-25 09:50:00,72.04,72.1,71.95,72.01,8126.0,72.04,72.1,71.95,72.01,8126.0
2016-10-25 09:55:00,72.0,72.04,71.92,71.98,7374.0,72.0,72.04,71.92,71.98,7374.0
2016-10-25 10:00:00,71.96,71.96,71.83,71.87,7500.0,71.96,71.96,71.83,71.87,7500.0
2016-10-25 10:05:00,71.88,71.92,71.79,71.82,9927.0,71.88,71.92,71.79,71.82,9927.0
2016-10-25 10:10:00,71.82,71.83,71.73,71.73,4500.0,71.82,71.83,71.73,71.73,4500.0
2016-10-25 10:15:00,71.77,71.82,71.7,71.78,13245.0,71.77,71.82,71.7,71.78,13245.0
2016-10-25 10:20:00,71.78,71.78,71.56,71.57,7400.0,71.78,71.78,71.56,71.57,7400.0
2016-10-25 10:25:00,71.54,71.64,71.53,71.58,6400.0,71.54,71.64,71.53,71.58,6400.0
2016-10-25 10:30:00,71.58,71.58,71.46,71.47,12319.0,71.58,71.58,71.46,71.47,12319.0
2016-10-25 10:35:00,71.48,71.49,71.41,71.41,5400.0,71.48,71.49,71.41,71.41,5400.0
2016-10-25 10:40:00,71.38,71.39,71.15,71.15,13815.0,71.38,71.39,71.15,71.15,13815.0
2016-10-25 10:45:00,71.15,71.17,71.03,71.13,13827.0,71.15,71.17,71.03,71.13,13827.0
2016-10-25 10:50:00,71.13,71.19,71.03,71.16,6732.0,71.13,71.19,71.03,71.16,6732.0
2016-10-25 10:55:00,71.2,71.28,71.14,71.28,7000.0,71.2,71.28,71.14,71.28,7000.0
2016-10-25 11:00:00,71.29,71.39,71.27,71.39,10544.0,71.29,71.39,71.27,71.39,10544.0
2016-10-25 11:05:00,71.39,71.44,71.35,71.35,6900.0,71.39,71.44,71.35,71.35,6900.0
2016-10-25 11:10:00,71.37,71.4,71.3,71.32,8008.0,71.37,71.4,71.3,71.32,8008.0
2016-10-25 11:15:00,71.33,71.37,71.3,71.33,9102.0,71.33,71.37,71.3,71.33,9102.0
2016-10-25 11:20:00,71.33,71.34,71.19,71.22,5268.0,71.33,71.34,71.19,71.22,5268.0
2016-10-25 11:25:00,71.24,71.31,71.2,71.3,7052.0,71.24,71.31,71.2,71.3,7052.0
2016-10-25 11:30:00,71.28,71.34,71.23,71.25,5800.0,71.28,71.34,71.23,71.25,5800.0
2016-10-25 11:35:00,71.27,71.27,71.21,71.23,3700.0,71.27,71.27,71.21,71.23,3700.0
2016-10-25 11:40:00,71.24,71.35,71.21,71.25,16365.0,71.24,71.35,71.21,71.25,16365.0
2016-10-25 11:45:00,71.26,71.31,71.21,71.21,6027.0,71.26,71.31,71.21,71.21,6027.0
2016-10-25 11:50:00,71.22,71.3,71.22,71.24,8031.0,71.22,71.3,71.22,71.24,8031.0
2016-10-25 11:55:00,71.23,71.23,71.15,71.16,8637.0,71.23,71.23,71.15,71.16,8637.0
2016-10-25 12:00:00,71.13,71.2,71.07,71.19,7504.0,71.13,71.2,71.07,71.19,7504.0
2016-10-25 12:05:00,71.19,71.19,71.02,71.12,8371.0,71.19,71.19,71.02,71.12,8371.0
2016-10-25 12:10:00,71.11,71.14,71.1,71.11,3310.0,71.11,71.14,71.1,71.11,3310.0
2016-10-25 12:15:00,71.09,71.12,70.97,71.12,7533.0,71.09,71.12,70.97,71.12,7533.0
2016-10-25 12:20:00,71.13,71.14,71.0,71.01,6500.0,71.13,71.14,71.0,71.01,6500.0
2016-10-25 12:25:00,71.03,71.08,71.01,71.08,5965.0,71.03,71.08,71.01,71.08,5965.0
2016-10-25 12:30:00,71.08,71.08,70.97,70.99,5672.0,71.08,71.08,70.97,70.99,5672.0
2016-10-25 12:35:00,71.01,71.03,70.92,70.94,4000.0,71.01,71.03,70.92,70.94,4000.0
2016-10-25 12:40:00,70.99,71.1,70.95,71.1,100200.0,70.99,71.1,70.95,71.1,100200.0
2016-10-25 12:45:00,71.11,71.23,71.1,71.17,35005.0,71.11,71.23,71.1,71.17,35005.0
2016-10-25 12:50:00,71.19,71.19,71.1,71.14,3599.0,71.19,71.19,71.1,71.14,3599.0
2016-10-25 12:55:00,71.12,71.21,71.11,71.17,6350.0,71.12,71.21,71.11,71.17,6350.0
2016-10-25 13:00:00,71.17,71.17,71.09,71.1,4400.0,71.17,71.17,71.09,71.1,4400.0
2016-10-25 13:05:00,71.1,71.16,71.07,71.11,9538.0,71.1,71.16,71.07,71.11,9538.0
2016-10-25 13:10:00,71.11,71.11,71.04,71.07,5800.0,71.11,71.11,71.04,71.07,5800.0
2016-10-25 13:15:00,71.1,71.16,71.09,71.11,5095.0,71.1,71.16,71.09,71.11,5095.0
2016-10-25 13:20:00,71.13,71.15,71.11,71.13,3358.0,71.13,71.15,71.11,71.13,3358.0
2016-10-25 13:25:00,71.14,71.14,71.06,71.06,4209.0,71.14,71.14,71.06,71.06,4209.0
2016-10-25 13:30:00,71.06,71.11,71.06,71.11,5228.0,71.06,71.11,71.06,71.11,5228.0
2016-10-25 13:35:00,71.12,71.14,71.05,71.05,3728.0,71.12,71.14,71.05,71.05,3728.0
2016-10-25 13:40:00,71.05,71.07,70.98,70.99,5200.0,71.05,71.07,70.98,70.99,5200.0
2016-10-25 13:45:00,70.99,71.03,70.99,71.03,8400.0,70.99,71.03,70.99,71.03,8400.0
2016-10-25 13:50:00,71.04,71.08,71.04,71.06,2900.0,71.04,71.08,71.04,71.06,2900.0
2016-10-25 13:55:00,71.06,71.13,71.02,71.12,41492.0,71.06,71.13,71.02,71.12,41492.0
2016-10-25 14:00:00,71.13,71.24,71.13,71.17,10658.0,71.13,71.24,71.13,71.17,10658.0
2016-10-25 14:05:00,71.17,71.26,71.16,71.25,7267.0,71.17,71.26,71.16,71.25,7267.0
2016-10-25 14:10:00,71.25,71.26,71.18,71.2,6100.0,71.25,71.26,71.18,71.2,6100.0
2016-10-25 14:15:00,71.19,71.28,71.19,71.28,6233.0,71.19,71.28,71.19,71.28,6233.0
2016-10-25 14:20:00,71.27,71.27,71.23,71.27,4147.0,71.27,71.27,71.23,71.27,4147.0
2016-10-25 14:25:00,71.27,71.27,71.17,71.23,7146.0,71.27,71.27,71.17,71.23,7146.0
2016-10-25 14:30:00,71.23,71.23,71.18,71.22,5350.0,71.23,71.23,71.18,71.22,5350.0
2016-10-25 14:35:00,71.21,71.23,71.17,71.21,5027.0,71.21,71.23,71.17,71.21,5027.0
2016-10-25 14:40:00,71.21,71.24,71.2,71.22,557867.0,71.21,71.24,71.2,71.22,557867.0
2016-10-25 14:45:00,71.23,71.28,71.19,71.23,15575.0,71.23,71.28,71.19,71.23,15575.0
2016-10-25 14:50:00,71.22,71.23,71.18,71.2,6162.0,71.22,71.23,71.18,71.2,6162.0
2016-10-25 14:55:00,71.2,71.2,71.13,71.17,13825.0,71.2,71.2,71.13,71.17,13825.0
2016-10-25 15:00:00,71.17,71.2,71.14,71.14,8533.0,71.17,71.2,71.14,71.14,8533.0
2016-10-25 15:05:00,71.15,71.2,71.14,71.15,9742.0,71.15,71.2,71.14,71.15,9742.0
2016-10-25 15:10:00,71.16,71.19,71.15,71.17,8854.0,71.16,71.19,71.15,71.17,8854.0
2016-10-25 15:15:00,71.18,71.22,71.15,71.2,14772.0,71.18,71.22,71.15,71.2,14772.0
2016-10-25 15:20:00,71.2,71.23,71.18,71.18,7321.0,71.2,71.23,71.18,71.18,7321.0
2016-10-25 15:25:00,71.18,71.19,71.15,71.15,10972.0,71.18,71.19,71.15,71.15,10972.0
2016-10-25 15:30:00,71.15,71.26,71.14,71.24,24140.0,71.15,71.26,71.14,71.24,24140.0
2016-10-25 15:35:00,71.23,71.3,71.22,71.26,19263.0,71.23,71.3,71.22,71.26,19263.0
2016-10-25 15:40:00,71.25,71.3,71.22,71.28,23350.0,71.25,71.3,71.22,71.28,23350.0
2016-10-25 15:45:00,71.27,71.33,71.25,71.33,23288.0,71.27,71.33,71.25,71.33,23288.0
2016-10-25 15:50:00,71.32,71.32,71.26,71.31,22279.0,71.32,71.32,71.26,71.31,22279.0
2016-10-25 15:55:00,71.31,71.39,71.29,71.37,64914.0,71.31,71.39,71.29,71.37,64914.0
2016-10-26 09:30:00,71.23,71.38,71.02,71.15,39968.0,71.23,71.38,71.02,71.15,39968.0
2016-10-26 09:35:00,71.21,71.43,71.01,71.4,13155.0,71.21,71.43,71.01,71.4,13155.0
2016-10-26 09:40:00,71.5,71.8,71.43,71.8,6824.0,71.5,71.8,71.43,71.8,6824.0
2016-10-26 09:45:00,71.76,71.82,71.46,71.5,7922.0,71.76,71.82,71.46,71.5,7922.0
2016-10-26 09:50:00,71.49,71.49,71.16,71.39,5897.0,71.49,71.49,71.16,71.39,5897.0
2016-10-26 09:55:00,71.36,71.38,71.24,71.37,14680.0,71.36,71.38,71.24,71.37,14680.0
2016-10-26 10:00:00,71.39,71.48,71.34,71.48,11558.0,71.39,71.48,71.34,71.48,11558.0
2016-10-26 10:05:00,71.52,71.52,71.29,71.31,11925.0,71.52,71.52,71.29,71.31,11925.0
2016-10-26 10:10:00,71.3,71.34,71.24,71.34,7667.0,71.3,71.34,71.24,71.34,7667.0
2016-10-26 10:15:00,71.35,71.47,71.3,71.39,8911.0,71.35,71.47,71.3,71.39,8911.0
2016-10-26 10:20:00,71.4,71.45,71.34,71.44,16719.0,71.4,71.45,71.34,71.44,16719.0
2016-10-26 10:25:00,71.43,71.45,71.36,71.37,6568.0,71.43,71.45,71.36,71.37,6568.0
2016-10-26 10:30:00,71.38,71.47,71.36,71.42,8483.0,71.38,71.47,71.36,71.42,8483.0
2016-10-26 10:35:00,71.43,71.67,71.42,71.65,5982.0,71.43,71.67,71.42,71.65,5982.0
2016-10-26 10:40:00,71.61,71.64,71.56,71.57,3800.0,71.61,71.64,71.56,71.57,3800.0
2016-10-26 10:45:00,71.57,71.59,71.52,71.57,6000.0,71.57,71.59,71.52,71.57,6000.0
2016-10-26 10:50:00,71.58,71.6,71.51,71.51,4399.0,71.58,71.6,71.51,71.51,4399.0
2016-10-26 10:55:00,71.49,71.74,71.47,71.71,6416.0,71.49,71.74,71.47,71.71,6416.0
2016-10-26 11:00:00,71.72,71.91,71.71,71.89,13481.0,71.72,71.91,71.71,71.89,13481.0
2016-10-26 11:05:00,71.87,71.93,71.86,71.92,8335.0,71.87,71.93,71.86,71.92,8335.0
2016-10-26 11:10:00,71.92,72.0,71.91,71.98,3762.0,71.92,72.0,71.91,71.98,3762.0
2016-10-26 11:15:00,71.97,71.98,71.78,71.79,9200.0,71.97,71.98,71.78,71.79,9200.0
2016-10-26 11:20:00,71.76,71.79,71.73,71.79,2600.0,71.76,71.79,71.73,71.79,2600.0
2016-10-26 11:25:00,71.79,71.8,71.68,71.74,3800.0,71.79,71.8,71.68,71.74,3800.0
2016-10-26 11:30:00,71.73,71.81,71.72,71.79,5680.0,71.73,71.81,71.72,71.79,5680.0
2016-10-26 11:35:00,71.81,71.81,71.71,71.77,5276.0,71.81,71.81,71.71,71.77,5276.0
2016-10-26 11:40:00,71.77,71.78,71.72,71.73,3850.0,71.77,71.78,71.72,71.73,3850.0
2016-10-26 11:45:00,71.73,71.77,71.71,71.75,40490.0,71.73,71.77,71.71,71.75,40490.0
2016-10-26 11:50:00,71.74,71.81,71.73,71.79,10356.0,71.74,71.81,71.73,71.79,10356.0
2016-10-26 11:55:00,71.78,71.79,71.66,71.66,5727.0,71.78,71.79,71.66,71.66,5727.0
2016-10-26 12:00:00,71.68,71.69,71.56,71.56,7888.0,71.68,71.69,71.56,71.56,7888.0
2016-10-26 12:05:00,71.55,71.59,71.5,71.53,9156.0,71.55,71.59,71.5,71.53,9156.0
2016-10-26 12:10:00,71.53,71.56,71.51,71.53,7576.0,71.53,71.56,71.51,71.53,7576.0
2016-10-26 12:15:00,71.53,71.54,71.49,71.52,14894.0,71.53,71.54,71.49,71.52,14894.0
2016-10-26 12:20:00,71.53,71.54,71.49,71.5,13603.0,71.53,71.54,71.49,71.5,13603.0
2016-10-26 12:25:00,71.5,71.53,71.5,71.53,2100.0,71.5,71.53,71.5,71.53,2100.0
2016-10-26 12:30:00,71.53,71.55,71.46,71.46,7472.0,71.53,71.55,71.46,71.46,7472.0
2016-10-26 12:35:00,71.43,71.43,71.37,71.39,3361.0,71.43,71.43,71.37,71.39,3361.0
2016-10-26 12:40:00,71.37,71.41,71.37,71.39,1721.0,71.37,71.41,71.37,71.39,1721.0
2016-10-26 12:45:00,71.4,71.4,71.32,71.34,5599.0,71.4,71.4,71.32,71.34,5599.0
2016-10-26 12:50:00,71.36,71.4,71.33,71.33,8093.0,71.36,71.4,71.33,71.33,8093.0
2016-10-26 12:55:00,71.34,71.37,71.32,71.33,7351.0,71.34,71.37,71.32,71.33,7351.0
2016-10-26 13:00:00,71.35,71.38,71.35,71.37,4714.0,71.35,71.38,71.35,71.37,4714.0
2016-10-26 13:05:00,71.37,71.39,71.33,71.34,9819.0,71.37,71.39,71.33,71.34,9819.0
2016-10-26 13:10:00,71.32,71.38,71.31,71.32,4852.0,71.32,71.38,71.31,71.32,4852.0
2016-10-26 13:15:00,71.29,71.31,71.23,71.27,3600.0,71.29,71.31,71.23,71.27,3600.0
2016-10-26 13:20:00,71.27,71.27,71.23,71.25,1000.0,71.27,71.27,71.23,71.25,1000.0
2016-10-26 13:25:00,71.25,71.25,71.21,71.23,2500.0,71.25,71.25,71.21,71.23,2500.0
2016-10-26 13:30:00,71.21,71.21,71.07,71.08,5266.0,71.21,71.21,71.07,71.08,5266.0
2016-10-26 13:35:00,71.08,71.08,70.94,70.94,6450.0,71.08,71.08,70.94,70.94,6450.0
2016-10-26 13:40:00,70.94,70.94,70.82,70.84,10095.0,70.94,70.94,70.82,70.84,10095.0
2016-10-26 13:45:00,70.82,70.89,70.82,70.89,5550.0,70.82,70.89,70.82,70.89,5550.0
2016-10-26 13:50:00,70.93,70.97,70.89,70.89,5730.0,70.93,70.97,70.89,70.89,5730.0
2016-10-26 13:55:00,70.87,70.9,70.85,70.87,7440.0,70.87,70.9,70.85,70.87,7440.0
2016-10-26 14:00:00,70.87,70.89,70.76,70.76,8518.0,70.87,70.89,70.76,70.76,8518.0
2016-10-26 14:05:00,70.75,70.86,70.69,70.82,11753.0,70.75,70.86,70.69,70.82,11753.0
2016-10-26 14:10:00,70.81,70.89,70.78,70.88,6677.0,70.81,70.89,70.78,70.88,6677.0
2016-10-26 14:15:00,70.91,70.91,70.77,70.77,4200.0,70.91,70.91,70.77,70.77,4200.0
2016-10-26 14:20:00,70.79,70.8,70.75,70.77,4474.0,70.79,70.8,70.75,70.77,4474.0
2016-10-26 14:25:00,70.76,70.87,70.75,70.85,4501.0,70.76,70.87,70.75,70.85,4501.0
2016-10-26 14:30:00,70.87,70.87,70.83,70.86,3550.0,70.87,70.87,70.83,70.86,3550.0
2016-10-26 14:35:00,70.87,70.93,70.84,70.92,11525.0,70.87,70.93,70.84,70.92,11525.0
2016-10-26 14:40:00,70.92,70.96,70.88,70.88,7259.0,70.92,70.96,70.88,70.88,7259.0
2016-10-26 14:45:00,70.88,70.94,70.82,70.86,6316.0,70.88,70.94,70.82,70.86,6316.0
2016-10-26 14:50:00,70.86,70.86,70.77,70.79,6902.0,70.86,70.86,70.77,70.79,6902.0
2016-10-26 14:55:00,70.8,70.9,70.77,70.85,9979.0,70.8,70.9,70.77,70.85,9979.0
2016-10-26 15:00:00,70.85,70.88,70.82,70.82,6223.0,70.85,70.88,70.82,70.82,6223.0
2016-10-26 15:05:00,70.83,70.85,70.78,70.79,11326.0,70.83,70.85,70.78,70.79,11326.0
2016-10-26 15:10:00,70.79,70.8,70.73,70.75,9425.0,70.79,70.8,70.73,70.75,9425.0
2016-10-26 15:15:00,70.75,70.81,70.74,70.74,29332.0,70.75,70.81,70.74,70.74,29332.0
2016-10-26 15:20:00,70.74,70.76,70.72,70.74,7250.0,70.74,70.76,70.72,70.74,7250.0
2016-10-26 15:25:00,70.75,70.76,70.66,70.68,10956.0,70.75,70.76,70.66,70.68,10956.0
2016-10-26 15:30:00,70.68,70.72,70.67,70.68,10137.0,70.68,70.72,70.67,70.68,10137.0
2016-10-26 15:35:00,70.69,70.7,70.67,70.67,11958.0,70.69,70.7,70.67,70.67,11958.0
2016-10-26 15:40:00,70.67,70.68,70.63,70.66,20085.0,70.67,70.68,70.63,70.66,20085.0
2016-10-26 15:45:00,70.66,70.72,70.65,70.67,21080.0,70.66,70.72,70.65,70.67,21080.0
2016-10-26 15:50:00,70.66,70.67,70.6,70.64,31510.0,70.66,70.67,70.6,70.64,31510.0
2016-10-26 15:55:00,70.65,70.74,70.63,70.67,88780.0,70.65,70.74,70.63,70.67,88780.0
2016-10-27 09:30:00,71.22,71.53,71.22,71.49,25612.0,71.22,71.53,71.22,71.49,25612.0
2016-10-27 09:35:00,71.52,71.65,71.46,71.56,5000.0,71.52,71.65,71.46,71.56,5000.0
2016-10-27 09:40:00,71.57,71.8,71.5,71.76,13177.0,71.57,71.8,71.5,71.76,13177.0
2016-10-27 09:45:00,71.75,72.0,71.72,71.94,9486.0,71.75,72.0,71.72,71.94,9486.0
2016-10-27 09:50:00,71.94,71.94,71.84,71.93,3883.0,71.94,71.94,71.84,71.93,3883.0
2016-10-27 09:55:00,71.94,72.04,71.9,72.04,4088.0,71.94,72.04,71.9,72.04,4088.0
2016-10-27 10:00:00,72.03,72.12,71.9,72.0,16433.0,72.03,72.12,71.9,72.0,16433.0
2016-10-27 10:05:00,72.01,72.12,71.69,71.77,13864.0,72.01,72.12,71.69,71.77,13864.0
2016-10-27 10:10:00,71.8,71.84,71.71,71.78,18898.0,71.8,71.84,71.71,71.78,18898.0
2016-10-27 10:15:00,71.73,71.77,71.61,71.61,21662.0,71.73,71.77,71.61,71.61,21662.0
2016-10-27 10:20:00,71.62,71.66,71.46,71.47,16862.0,71.62,71.66,71.46,71.47,16862.0
2016-10-27 10:25:00,71.52,71.53,71.44,71.45,5400.0,71.52,71.53,71.44,71.45,5400.0
2016-10-27 10:30:00,71.46,71.67,71.46,71.64,3519.0,71.46,71.67,71.46,71.64,3519.0
2016-10-27 10:35:00,71.64,71.64,71.32,71.37,12814.0,71.64,71.64,71.32,71.37,12814.0
2016-10-27 10:40:00,71.37,71.44,71.36,71.44,7800.0,71.37,71.44,71.36,71.44,7800.0
2016-10-27 10:45:00,71.44,71.5,71.39,71.39,2259.0,71.44,71.5,71.39,71.39,2259.0
2016-10-27 10:50:00,71.41,71.49,71.32,71.38,5201.0,71.41,71.49,71.32,71.38,5201.0
2016-10-27 10:55:00,71.31,71.31,71.15,71.16,10420.0,71.31,71.31,71.15,71.16,10420.0
2016-10-27 11:00:00,71.17,71.27,71.11,71.14,12700.0,71.17,71.27,71.11,71.14,12700.0
2016-10-27 11:05:00,71.12,71.22,71.1,71.21,9152.0,71.12,71.22,71.1,71.21,9152.0
2016-10-27 11:10:00,71.21,71.23,71.11,71.11,2600.0,71.21,71.23,71.11,71.11,2600.0
2016-10-27 11:15:00,71.1,71.11,71.03,71.06,8500.0,71.1,71.11,71.03,71.06,8500.0
2016-10-27 11:20:00,71.06,71.08,71.02,71.04,6752.0,71.06,71.08,71.02,71.04,6752.0
2016-10-27 11:25:00,71.03,71.1,71.01,71.07,14622.0,71.03,71.1,71.01,71.07,14622.0
2016-10-27 11:30:00,71.08,71.08,71.0,71.01,6944.0,71.08,71.08,71.0,71.01,6944.0
2016-10-27 11:35:00,70.99,71.01,70.9,70.98,9145.0,70.99,71.01,70.9,70.98,9145.0
2016-10-27 11:40:00,70.97,71.01,70.92,71.01,7104.0,70.97,71.01,70.92,71.01,7104.0
2016-10-27 11:45:00,71.01,71.03,70.92,70.97,7700.0,71.01,71.03,70.92,70.97,7700.0
2016-10-27 11:50:00,71.01,71.01,70.9,70.91,3433.0,71.01,71.01,70.9,70.91,3433.0
2016-10-27 11:55:00,70.89,71.22,70.89,71.19,7300.0,70.89,71.22,70.89,71.19,7300.0
2016-10-27 12:00:00,71.17,71.22,71.12,71.14,5400.0,71.17,71.22,71.12,71.14,5400.0
2016-10-27 12:05:00,71.12,71.2,71.1,71.13,3600.0,71.12,71.2,71.1,71.13,3600.0
2016-10-27 12:10:00,71.15,71.21,71.13,71.2,3759.0,71.15,71.21,71.13,71.2,3759.0
2016-10-27 12:15:00,71.2,71.21,71.08,71.15,3100.0,71.2,71.21,71.08,71.15,3100.0
2016-10-27 12:20:00,71.1,71.1,71.01,71.04,2700.0,71.1,71.1,71.01,71.04,2700.0
2016-10-27 12:25:00,70.98,71.06,70.98,71.06,9686.0,70.98,71.06,70.98,71.06,9686.0
2016-10-27 12:30:00,71.06,71.06,70.93,70.95,2400.0,71.06,71.06,70.93,70.95,2400.0
2016-10-27 12:35:00,70.91,70.96,70.87,70.94,5833.0,70.91,70.96,70.87,70.94,5833.0
2016-10-27 12:40:00,70.92,70.93,70.84,70.9,6382.0,70.92,70.93,70.84,70.9,6382.0
2016-10-27 12:45:00,70.9,70.91,70.79,70.86,3800.0,70.9,70.91,70.79,70.86,3800.0
2016-10-27 12:50:00,70.85,70.9,70.82,70.9,3622.0,70.85,70.9,70.82,70.9,3622.0
2016-10-27 12:55:00,70.89,70.94,70.83,70.92,2630.0,70.89,70.94,70.83,70.92,2630.0
2016-10-27 13:00:00,70.92,70.97,70.89,70.97,8325.0,70.92,70.97,70.89,70.97,8325.0
2016-10-27 13:05:00,70.97,70.99,70.88,70.88,22662.0,70.97,70.99,70.88,70.88,22662.0
2016-10-27 13:10:00,70.9,70.96,70.9,70.95,2828.0,70.9,70.96,70.9,70.95,2828.0
2016-10-27 13:15:00,70.96,71.06,70.94,71.01,3518.0,70.96,71.06,70.94,71.01,3518.0
2016-10-27 13:20:00,71.01,71.06,70.97,71.03,4225.0,71.01,71.06,70.97,71.03,4225.0
2016-10-27 13:25:00,71.01,71.01,70.93,70.98,2900.0,71.01,71.01,70.93,70.98,2900.0
2016-10-27 13:30:00,70.98,70.99,70.91,70.92,5229.0,70.98,70.99,70.91,70.92,5229.0
2016-10-27 13:35:00,70.93,71.06,70.92,71.04,6240.0,70.93,71.06,70.92,71.04,6240.0
2016-10-27 13:40:00,71.06,71.06,70.94,70.94,2965.0,71.06,71.06,70.94,70.94,2965.0
2016-10-27 13:45:00,70.94,71.0,70.93,70.93,5766.0,70.94,71.0,70.93,70.93,5766.0
2016-10-27 13:50:00,70.92,71.0,70.91,70.97,2641.0,70.92,71.0,70.91,70.97,2641.0
2016-10-27 13:55:00,70.99,71.02,70.97,70.98,3247.0,70.99,71.02,70.97,70.98,3247.0
2016-10-27 14:00:00,71.0,71.03,70.95,71.0,3542.0,71.0,71.03,70.95,71.0,3542.0
2016-10-27 14:05:00,70.98,71.01,70.97,70.97,5401.0,70.98,71.01,70.97,70.97,5401.0
2016-10-27 14:10:00,70.98,71.14,70.95,71.08,9883.0,70.98,71.14,70.95,71.08,9883.0
2016-10-27 14:15:00,71.08,71.08,70.96,70.97,4545.0,71.08,71.08,70.96,70.97,4545.0
2016-10-27 14:20:00,70.97,71.01,70.93,70.94,5905.0,70.97,71.01,70.93,70.94,5905.0
2016-10-27 14:25:00,70.94,71.04,70.94,70.99,7364.0,70.94,71.04,70.94,70.99,7364.0
2016-10-27 14:30:00,70.97,71.01,70.92,70.94,8533.0,70.97,71.01,70.92,70.94,8533.0
2016-10-27 14:35:00,70.93,70.95,70.87,70.91,6951.0,70.93,70.95,70.87,70.91,6951.0
2016-10-27 14:40:00,70.9,70.94,70.86,70.9,2650.0,70.9,70.94,70.86,70.9,2650.0
2016-10-27 14:45:00,70.89,70.89,70.82,70.83,2660.0,70.89,70.89,70.82,70.83,2660.0
2016-10-27 14:50:00,70.82,70.84,70.77,70.81,4341.0,70.82,70.84,70.77,70.81,4341.0
2016-10-27 14:55:00,70.81,70.83,70.77,70.79,6913.0,70.81,70.83,70.77,70.79,6913.0
2016-10-27 15:00:00,70.81,70.86,70.81,70.82,5462.0,70.81,70.86,70.81,70.82,5462.0
2016-10-27 15:05:00,70.8,70.83,70.72,70.72,3812.0,70.8,70.83,70.72,70.72,3812.0
2016-10-27 15:10:00,70.71,70.74,70.6,70.6,10672.0,70.71,70.74,70.6,70.6,10672.0
2016-10-27 15:15:00,70.63,70.64,70.49,70.49,6573.0,70.63,70.64,70.49,70.49,6573.0
2016-10-27 15:20:00,70.47,70.52,70.47,70.52,5420.0,70.47,70.52,70.47,70.52,5420.0
2016-10-27 15:25:00,70.53,70.55,70.48,70.52,21718.0,70.53,70.55,70.48,70.52,21718.0
2016-10-27 15:30:00,70.5,70.56,70.46,70.53,17616.0,70.5,70.56,70.46,70.53,17616.0
2016-10-27 15:35:00,70.53,70.63,70.53,70.61,9856.0,70.53,70.63,70.53,70.61,9856.0
2016-10-27 15:40:00,70.61,70.65,70.58,70.6,10200.0,70.61,70.65,70.58,70.6,10200.0
2016-10-27 15:45:00,70.6,70.68,70.59,70.62,21016.0,70.6,70.68,70.59,70.62,21016.0
2016-10-27 15:50:00,70.61,70.64,70.56,70.59,38758.0,70.61,70.64,70.56,70.59,38758.0
2016-10-27 15:55:00,70.59,70.64,70.56,70.6,70035.0,70.59,70.64,70.56,70.6,70035.0
2016-10-28 09:30:00,70.83,71.27,70.59,71.07,31473.0,70.83,71.27,70.59,71.07,31473.0
2016-10-28 09:35:00,71.15,71.39,71.08,71.3,21137.0,71.15,71.39,71.08,71.3,21137.0
2016-10-28 09:40:00,71.33,71.49,71.28,71.49,4669.0,71.33,71.49,71.28,71.49,4669.0
2016-10-28 09:45:00,71.56,71.72,71.56,71.63,6624.0,71.56,71.72,71.56,71.63,6624.0
2016-10-28 09:50:00,71.66,71.69,71.44,71.57,28100.0,71.66,71.69,71.44,71.57,28100.0
2016-10-28 09:55:00,71.57,71.61,71.27,71.27,14950.0,71.57,71.61,71.27,71.27,14950.0
2016-10-28 10:00:00,71.28,71.43,71.23,71.24,7700.0,71.28,71.43,71.23,71.24,7700.0
2016-10-28 10:05:00,71.29,71.4,71.26,71.37,4679.0,71.29,71.4,71.26,71.37,4679.0
2016-10-28 10:10:00,71.39,71.48,71.19,71.4,4400.0,71.39,71.48,71.19,71.4,4400.0
2016-10-28 10:15:00,71.39,71.48,71.31,71.42,4397.0,71.39,71.48,71.31,71.42,4397.0
2016-10-28 10:20:00,71.44,71.48,71.38,71.48,1932.0,71.44,71.48,71.38,71.48,1932.0
2016-10-28 10:25:00,71.46,71.49,71.4,71.43,3100.0,71.46,71.49,71.4,71.43,3100.0
2016-10-28 10:30:00,71.46,71.88,71.42,71.88,14301.0,71.46,71.88,71.42,71.88,14301.0
2016-10-28 10:35:00,71.87,71.91,71.72,71.87,11357.0,71.87,71.91,71.72,71.87,11357.0
2016-10-28 10:40:00,71.86,71.88,71.78,71.8,11250.0,71.86,71.88,71.78,71.8,11250.0
2016-10-28 10:45:00,71.78,71.92,71.78,71.88,60366.0,71.78,71.92,71.78,71.88,60366.0
2016-10-28 10:50:00,71.88,71.93,71.84,71.87,34632.0,71.88,71.93,71.84,71.87,34632.0
2016-10-28 10:55:00,71.86,71.94,71.81,71.9,19689.0,71.86,71.94,71.81,71.9,19689.0
2016-10-28 11:00:00,71.92,71.94,71.84,71.88,28673.0,71.92,71.94,71.84,71.88,28673.0
2016-10-28 11:05:00,71.88,71.93,71.83,71.9,12491.0,71.88,71.93,71.83,71.9,12491.0
2016-10-28 11:10:00,71.89,71.91,71.8,71.88,15671.0,71.89,71.91,71.8,71.88,15671.0
2016-10-28 11:15:00,71.83,71.91,71.81,71.86,4801.0,71.83,71.91,71.81,71.86,4801.0
2016-10-28 11:20:00,71.88,71.95,71.83,71.95,16650.0,71.88,71.95,71.83,71.95,16650.0
2016-10-28 11:25:00,71.93,71.94,71.89,71.9,3611.0,71.93,71.94,71.89,71.9,3611.0
2016-10-28 11:30:00,71.9,72.14,71.89,72.14,11364.0,71.9,72.14,71.89,72.14,11364.0
2016-10-28 11:35:00,72.14,72.19,72.13,72.15,4964.0,72.14,72.19,72.13,72.15,4964.0
2016-10-28 11:40:00,72.16,72.31,72.15,72.3,13948.0,72.16,72.31,72.15,72.3,13948.0
2016-10-28 11:45:00,72.32,72.33,72.27,72.3,6830.0,72.32,72.33,72.27,72.3,6830.0
2016-10-28 11:50:00,72.29,72.33,72.27,72.3,9516.0,72.29,72.33,72.27,72.3,9516.0
2016-10-28 11:55:00,72.3,72.33,72.23,72.28,7402.0,72.3,72.33,72.23,72.28,7402.0
2016-10-28 12:00:00,72.26,72.3,72.09,72.14,16497.0,72.26,72.3,72.09,72.14,16497.0
2016-10-28 12:05:00,72.09,72.16,72.06,72.12,6635.0,72.09,72.16,72.06,72.12,6635.0
2016-10-28 12:10:00,72.16,72.16,72.1,72.11,1320.0,72.16,72.16,72.1,72.11,1320.0
2016-10-28 12:15:00,72.11,72.2,72.1,72.18,2547.0,72.11,72.2,72.1,72.18,2547.0
2016-10-28 12:20:00,72.22,72.3,72.22,72.26,9026.0,72.22,72.3,72.22,72.26,9026.0
2016-10-28 12:25:00,72.25,72.34,72.2,72.2,4877.0,72.25,72.34,72.2,72.2,4877.0
2016-10-28 12:30:00,72.21,72.22,72.13,72.16,7305.0,72.21,72.22,72.13,72.16,7305.0
2016-10-28 12:35:00,72.16,72.27,72.16,72.27,3232.0,72.16,72.27,72.16,72.27,3232.0
2016-10-28 12:40:00,72.24,72.37,72.24,72.37,3963.0,72.24,72.37,72.24,72.37,3963.0
2016-10-28 12:45:00,72.34,72.41,72.31,72.34,5572.0,72.34,72.41,72.31,72.34,5572.0
2016-10-28 12:50:00,72.3,72.37,72.3,72.36,4544.0,72.3,72.37,72.3,72.36,4544.0
2016-10-28 12:55:00,72.36,72.4,72.35,72.38,4363.0,72.36,72.4,72.35,72.38,4363.0
2016-10-28 13:00:00,72.38,72.44,72.09,72.12,10068.0,72.38,72.44,72.09,72.12,10068.0
2016-10-28 13:05:00,72.13,72.13,71.89,71.93,20585.0,72.13,72.13,71.89,71.93,20585.0
2016-10-28 13:10:00,71.89,72.1,71.76,72.1,19184.0,71.89,72.1,71.76,72.1,19184.0
2016-10-28 13:15:00,72.09,72.11,71.98,72.03,8800.0,72.09,72.11,71.98,72.03,8800.0
2016-10-28 13:20:00,72.09,72.31,71.99,71.99,99708.0,72.09,72.31,71.99,71.99,99708.0
2016-10-28 13:25:00,71.95,72.05,71.93,71.94,4460.0,71.95,72.05,71.93,71.94,4460.0
2016-10-28 13:30:00,71.88,71.95,71.81,71.81,14490.0,71.88,71.95,71.81,71.81,14490.0
2016-10-28 13:35:00,71.88,71.88,71.63,71.76,12293.0,71.88,71.88,71.63,71.76,12293.0
2016-10-28 13:40:00,71.76,71.99,71.73,71.91,12052.0,71.76,71.99,71.73,71.91,12052.0
2016-10-28 13:45:00,71.93,71.94,71.82,71.92,11334.0,71.93,71.94,71.82,71.92,11334.0
2016-10-28 13:50:00,71.94,71.94,71.8,71.88,13447.0,71.94,71.94,71.8,71.88,13447.0
2016-10-28 13:55:00,71.81,71.87,71.71,71.73,5861.0,71.81,71.87,71.71,71.73,5861.0
2016-10-28 14:00:00,71.7,71.78,71.64,71.68,22343.0,71.7,71.78,71.64,71.68,22343.0
2016-10-28 14:05:00,71.65,71.66,71.47,71.54,12080.0,71.65,71.66,71.47,71.54,12080.0
2016-10-28 14:10:00,71.59,71.66,71.48,71.66,7965.0,71.59,71.66,71.48,71.66,7965.0
2016-10-28 14:15:00,71.63,71.82,71.6,71.73,12246.0,71.63,71.82,71.6,71.73,12246.0
2016-10-28 14:20:00,71.68,71.75,71.68,71.73,1700.0,71.68,71.75,71.68,71.73,1700.0
2016-10-28 14:25:00,71.78,71.85,71.71,71.83,9052.0,71.78,71.85,71.71,71.83,9052.0
2016-10-28 14:30:00,71.76,71.96,71.73,71.91,17246.0,71.76,71.96,71.73,71.91,17246.0
2016-10-28 14:35:00,71.88,71.91,71.77,71.83,7229.0,71.88,71.91,71.77,71.83,7229.0
2016-10-28 14:40:00,71.83,71.83,71.68,71.7,6328.0,71.83,71.83,71.68,71.7,6328.0
2016-10-28 14:45:00,71.67,71.77,71.67,71.76,4996.0,71.67,71.77,71.67,71.76,4996.0
2016-10-28 14:50:00,71.74,71.83,71.73,71.73,1640.0,71.74,71.83,71.73,71.73,1640.0
2016-10-28 14:55:00,71.75,71.97,71.74,71.97,6773.0,71.75,71.97,71.74,71.97,6773.0
2016-10-28 15:00:00,71.91,71.96,71.79,71.82,9258.0,71.91,71.96,71.79,71.82,9258.0
2016-10-28 15:05:00,71.8,71.8,71.72,71.73,11122.0,71.8,71.8,71.72,71.73,11122.0
2016-10-28 15:10:00,71.75,71.79,71.69,71.73,10767.0,71.75,71.79,71.69,71.73,10767.0
2016-10-28 15:15:00,71.74,71.76,71.65,71.75,7784.0,71.74,71.76,71.65,71.75,7784.0
2016-10-28 15:20:00,71.76,71.86,71.74,71.84,8920.0,71.76,71.86,71.74,71.84,8920.0
2016-10-28 15:25:00,71.86,72.1,71.86,72.06,15953.0,71.86,72.1,71.86,72.06,15953.0
2016-10-28 15:30:00,72.05,72.05,71.93,71.98,19972.0,72.05,72.05,71.93,71.98,19972.0
2016-10-28 15:35:00,71.97,72.02,71.9,71.93,32187.0,71.97,72.02,71.9,71.93,32187.0
2016-10-28 15:40:00,71.95,71.95,71.76,71.84,25895.0,71.95,71.95,71.76,71.84,25895.0
2016-10-28 15:45:00,71.84,71.88,71.75,71.83,28227.0,71.84,71.88,71.75,71.83,28227.0
2016-10-28 15:50:00,71.82,71.92,71.82,71.82,64036.0,71.82,71.92,71.82,71.82,64036.0
2016-10-28 15:55:00,71.82,71.89,71.79,71.86,85858.0,71.82,71.89,71.79,71.86,85858.0
2016-10-31 09:30:00,72.29,72.64,72.0,72.35,41817.0,72.29,72.64,72.0,72.35,41817.0
2016-10-31 09:35:00,72.49,72.58,72.19,72.27,40934.0,72.49,72.58,72.19,72.27,40934.0
2016-10-31 09:40:00,72.32,72.37,72.11,72.22,15459.0,72.32,72.37,72.11,72.22,15459.0
2016-10-31 09:45:00,72.11,72.29,72.06,72.24,12737.0,72.11,72.29,72.06,72.24,12737.0
2016-10-31 09:50:00,72.25,72.25,71.69,71.78,13378.0,72.25,72.25,71.69,71.78,13378.0
2016-10-31 09:55:00,71.74,71.82,71.48,71.51,13853.0,71.74,71.82,71.48,71.51,13853.0
2016-10-31 10:00:00,71.5,71.83,71.49,71.63,17165.0,71.5,71.83,71.49,71.63,17165.0
2016-10-31 10:05:00,71.69,71.82,71.6,71.8,10753.0,71.69,71.82,71.6,71.8,10753.0
2016-10-31 10:10:00,71.83,71.95,71.8,71.83,11145.0,71.83,71.95,71.8,71.83,11145.0
2016-10-31 10:15:00,71.86,71.87,71.69,71.75,12351.0,71.86,71.87,71.69,71.75,12351.0
2016-10-31 10:20:00,71.75,71.79,71.66,71.69,11074.0,71.75,71.79,71.66,71.69,11074.0
2016-10-31 10:25:00,71.69,71.84,71.67,71.82,18450.0,71.69,71.84,71.67,71.82,18450.0
2016-10-31 10:30:00,71.8,71.89,71.67,71.74,6921.0,71.8,71.89,71.67,71.74,6921.0
2016-10-31 10:35:00,71.73,71.78,71.61,71.65,9600.0,71.73,71.78,71.61,71.65,9600.0
2016-10-31 10:40:00,71.64,71.71,71.6,71.63,4574.0,71.64,71.71,71.6,71.63,4574.0
2016-10-31 10:45:00,71.62,71.75,71.61,71.72,6825.0,71.62,71.75,71.61,71.72,6825.0
2016-10-31 10:50:00,71.75,71.96,71.75,71.96,11334.0,71.75,71.96,71.75,71.96,11334.0
2016-10-31 10:55:00,71.99,71.99,71.87,71.97,7600.0,71.99,71.99,71.87,71.97,7600.0
2016-10-31 11:00:00,71.96,72.11,71.95,72.09,13233.0,71.96,72.11,71.95,72.09,13233.0
2016-10-31 11:05:00,72.06,72.12,71.97,72.07,11411.0,72.06,72.12,71.97,72.07,11411.0
2016-10-31 11:10:00,72.08,72.11,72.0,72.07,9418.0,72.08,72.11,72.0,72.07,9418.0
2016-10-31 11:15:00,72.05,72.12,72.02,72.07,12043.0,72.05,72.12,72.02,72.07,12043.0
2016-10-31 11:20:00,72.1,72.16,72.04,72.16,10004.0,72.1,72.16,72.04,72.16,10004.0
2016-10-31 11:25:00,72.22,72.3,72.17,72.3,9483.0,72.22,72.3,72.17,72.3,9483.0
2016-10-31 11:30:00,72.31,72.39,72.3,72.31,10151.0,72.31,72.39,72.3,72.31,10151.0
2016-10-31 11:35:00,72.31,72.34,72.25,72.33,5758.0,72.31,72.34,72.25,72.33,5758.0
2016-10-31 11:40:00,72.31,72.39,72.27,72.39,7373.0,72.31,72.39,72.27,72.39,7373.0
2016-10-31 11:45:00,72.4,72.46,72.32,72.43,8670.0,72.4,72.46,72.32,72.43,8670.0
2016-10-31 11:50:00,72.41,72.45,72.39,72.43,9450.0,72.41,72.45,72.39,72.43,9450.0
2016-10-31 11:55:00,72.45,72.49,72.42,72.44,10023.0,72.45,72.49,72.42,72.44,10023.0
2016-10-31 12:00:00,72.42,72.5,72.41,72.45,12486.0,72.42,72.5,72.41,72.45,12486.0
2016-10-31 12:05:00,72.44,72.52,72.43,72.51,8671.0,72.44,72.52,72.43,72.51,8671.0
2016-10-31 12:10:00,72.5,72.55,72.5,72.55,5200.0,72.5,72.55,72.5,72.55,5200.0
2016-10-31 12:15:00,72.54,72.59,72.51,72.56,7500.0,72.54,72.59,72.51,72.56,7500.0
2016-10-31 12:20:00,72.57,72.6,72.52,72.55,5600.0,72.57,72.6,72.52,72.55,5600.0
2016-10-31 12:25:00,72.53,72.6,72.52,72.56,5500.0,72.53,72.6,72.52,72.56,5500.0
2016-10-31 12:30:00,72.57,72.58,72.47,72.5,2834.0,72.57,72.58,72.47,72.5,2834.0
2016-10-31 12:35:00,72.51,72.56,72.48,72.52,5600.0,72.51,72.56,72.48,72.52,5600.0
2016-10-31 12:40:00,72.52,72.59,72.48,72.59,6700.0,72.52,72.59,72.48,72.59,6700.0
2016-10-31 12:45:00,72.59,72.63,72.54,72.62,20556.0,72.59,72.63,72.54,72.62,20556.0
2016-10-31 12:50:00,72.61,72.66,72.6,72.6,8938.0,72.61,72.66,72.6,72.6,8938.0
2016-10-31 12:55:00,72.6,72.65,72.58,72.59,4700.0,72.6,72.65,72.58,72.59,4700.0
2016-10-31 13:00:00,72.59,72.63,72.57,72.6,6220.0,72.59,72.63,72.57,72.6,6220.0
2016-10-31 13:05:00,72.59,72.59,72.52,72.52,5100.0,72.59,72.59,72.52,72.52,5100.0
2016-10-31 13:10:00,72.49,72.54,72.48,72.54,4510.0,72.49,72.54,72.48,72.54,4510.0
2016-10-31 13:15:00,72.51,72.54,72.43,72.44,5604.0,72.51,72.54,72.43,72.44,5604.0
2016-10-31 13:20:00,72.45,72.55,72.45,72.49,12917.0,72.45,72.55,72.45,72.49,12917.0
2016-10-31 13:25:00,72.49,72.49,72.43,72.43,4000.0,72.49,72.49,72.43,72.43,4000.0
2016-10-31 13:30:00,72.43,72.54,72.43,72.53,5386.0,72.43,72.54,72.43,72.53,5386.0
2016-10-31 13:35:00,72.53,72.56,72.46,72.53,9266.0,72.53,72.56,72.46,72.53,9266.0
2016-10-31 13:40:00,72.55,72.57,72.51,72.51,4900.0,72.55,72.57,72.51,72.51,4900.0
2016-10-31 13:45:00,72.52,72.58,72.52,72.53,7959.0,72.52,72.58,72.52,72.53,7959.0
2016-10-31 13:50:00,72.53,72.54,72.46,72.46,5974.0,72.53,72.54,72.46,72.46,5974.0
2016-10-31 13:55:00,72.45,72.47,72.39,72.4,6700.0,72.45,72.47,72.39,72.4,6700.0
2016-10-31 14:00:00,72.37,72.41,72.36,72.39,5100.0,72.37,72.41,72.36,72.39,5100.0
2016-10-31 14:05:00,72.38,72.41,72.35,72.35,8947.0,72.38,72.41,72.35,72.35,8947.0
2016-10-31 14:10:00,72.35,72.35,72.23,72.29,14480.0,72.35,72.35,72.23,72.29,14480.0
2016-10-31 14:15:00,72.29,72.34,72.28,72.28,6827.0,72.29,72.34,72.28,72.28,6827.0
2016-10-31 14:20:00,72.29,72.4,72.28,72.4,18307.0,72.29,72.4,72.28,72.4,18307.0
2016-10-31 14:25:00,72.41,72.45,72.35,72.35,36562.0,72.41,72.45,72.35,72.35,36562.0
2016-10-31 14:30:00,72.34,72.49,72.34,72.48,19366.0,72.34,72.49,72.34,72.48,19366.0
2016-10-31 14:35:00,72.48,72.5,72.42,72.48,22436.0,72.48,72.5,72.42,72.48,22436.0
2016-10-31 14:40:00,72.49,72.5,72.42,72.48,11211.0,72.49,72.5,72.42,72.48,11211.0
2016-10-31 14:45:00,72.48,72.52,72.44,72.48,6200.0,72.48,72.52,72.44,72.48,6200.0
2016-10-31 14:50:00,72.48,72.53,72.45,72.48,5900.0,72.48,72.53,72.45,72.48,5900.0
2016-10-31 14:55:00,72.49,72.49,72.36,72.36,7764.0,72.49,72.49,72.36,72.36,7764.0
2016-10-31 15:00:00,72.35,72.48,72.35,72.45,8615.0,72.35,72.48,72.35,72.45,8615.0
2016-10-31 15:05:00,72.43,72.47,72.42,72.45,6000.0,72.43,72.47,72.42,72.45,6000.0
2016-10-31 15:10:00,72.46,72.5,72.45,72.47,5400.0,72.46,72.5,72.45,72.47,5400.0
2016-10-31 15:15:00,72.48,72.52,72.44,72.47,8821.0,72.48,72.52,72.44,72.47,8821.0
2016-10-31 15:20:00,72.47,72.51,72.43,72.44,11535.0,72.47,72.51,72.43,72.44,11535.0
2016-10-31 15:25:00,72.44,72.53,72.41,72.51,11585.0,72.44,72.53,72.41,72.51,11585.0
2016-10-31 15:30:00,72.51,72.56,72.47,72.49,19816.0,72.51,72.56,72.47,72.49,19816.0
2016-10-31 15:35:00,72.51,72.52,72.45,72.46,27271.0,72.51,72.52,72.45,72.46,27271.0
2016-10-31 15:40:00,72.45,72.46,72.42,72.42,22590.0,72.45,72.46,72.42,72.42,22590.0
2016-10-31 15:45:00,72.43,72.44,72.38,72.41,28419.0,72.43,72.44,72.38,72.41,28419.0
2016-10-31 15:50:00,72.42,72.43,72.32,72.33,46925.0,72.42,72.43,72.32,72.33,46925.0
2016-10-31 15:55:00,72.32,72.35,72.26,72.28,86845.0,72.32,72.35,72.26,72.28,86845.0
2016-11-01 09:30:00,72.4,72.4,72.16,72.27,31564.0,72.4,72.4,72.16,72.27,31564.0
2016-11-01 09:35:00,72.3,72.31,72.01,72.01,27554.0,72.3,72.31,72.01,72.01,27554.0
2016-11-01 09:40:00,72.02,72.02,71.79,71.98,9207.0,72.02,72.02,71.79,71.98,9207.0
2016-11-01 09:45:00,71.92,71.97,71.66,71.72,12094.0,71.92,71.97,71.66,71.72,12094.0
2016-11-01 09:50:00,71.75,71.75,71.54,71.6,10631.0,71.75,71.75,71.54,71.6,10631.0
2016-11-01 09:55:00,71.61,71.75,71.61,71.73,18723.0,71.61,71.75,71.61,71.73,18723.0
2016-11-01 10:00:00,71.69,71.71,71.42,71.42,25615.0,71.69,71.71,71.42,71.42,25615.0
2016-11-01 10:05:00,71.43,71.46,71.27,71.28,78142.0,71.43,71.46,71.27,71.28,78142.0
2016-11-01 10:10:00,71.26,71.26,71.04,71.12,7577.0,71.26,71.26,71.04,71.12,7577.0
2016-11-01 10:15:00,71.13,71.15,71.06,71.09,20066.0,71.13,71.15,71.06,71.09,20066.0
2016-11-01 10:20:00,71.1,71.21,71.1,71.1,11390.0,71.1,71.21,71.1,71.1,11390.0
2016-11-01 10:25:00,71.1,71.25,71.1,71.15,17683.0,71.1,71.25,71.1,71.15,17683.0
2016-11-01 10:30:00,71.13,71.2,71.08,71.13,9721.0,71.13,71.2,71.08,71.13,9721.0
2016-11-01 10:35:00,71.12,71.21,70.94,70.94,13820.0,71.12,71.21,70.94,70.94,13820.0
2016-11-01 10:40:00,70.96,71.05,70.87,70.87,12344.0,70.96,71.05,70.87,70.87,12344.0
2016-11-01 10:45:00,70.85,71.04,70.82,71.04,10245.0,70.85,71.04,70.82,71.04,10245.0
2016-11-01 10:50:00,71.04,71.13,71.0,71.09,15479.0,71.04,71.13,71.0,71.09,15479.0
2016-11-01 10:55:00,71.11,71.29,71.06,71.29,6200.0,71.11,71.29,71.06,71.29,6200.0
2016-11-01 11:00:00,71.27,71.34,71.25,71.28,5674.0,71.27,71.34,71.25,71.28,5674.0
2016-11-01 11:05:00,71.3,71.35,71.2,71.25,80689.0,71.3,71.35,71.2,71.25,80689.0
2016-11-01 11:10:00,71.27,71.28,71.17,71.28,7366.0,71.27,71.28,71.17,71.28,7366.0
2016-11-01 11:15:00,71.26,71.34,71.24,71.34,6234.0,71.26,71.34,71.24,71.34,6234.0
2016-11-01 11:20:00,71.34,71.34,71.24,71.25,11953.0,71.34,71.34,71.24,71.25,11953.0
2016-11-01 11:25:00,71.26,71.3,71.15,71.15,12878.0,71.26,71.3,71.15,71.15,12878.0
2016-11-01 11:30:00,71.13,71.21,71.08,71.2,20628.0,71.13,71.21,71.08,71.2,20628.0
2016-11-01 11:35:00,71.18,71.3,71.16,71.28,9571.0,71.18,71.3,71.16,71.28,9571.0
2016-11-01 11:40:00,71.28,71.34,71.21,71.32,15976.0,71.28,71.34,71.21,71.32,15976.0
2016-11-01 11:45:00,71.3,71.37,71.28,71.34,4351.0,71.3,71.37,71.28,71.34,4351.0
2016-11-01 11:50:00,71.33,71.34,71.2,71.2,3100.0,71.33,71.34,71.2,71.2,3100.0
2016-11-01 11:55:00,71.18,71.18,71.1,71.11,4703.0,71.18,71.18,71.1,71.11,4703.0
2016-11-01 12:00:00,71.12,71.17,71.1,71.1,6596.0,71.12,71.17,71.1,71.1,6596.0
2016-11-01 12:05:00,71.1,71.11,70.91,70.92,6820.0,71.1,71.11,70.91,70.92,6820.0
2016-11-01 12:10:00,70.89,70.99,70.87,70.94,12805.0,70.89,70.99,70.87,70.94,12805.0
2016-11-01 12:15:00,70.93,70.93,70.8,70.91,6934.0,70.93,70.93,70.8,70.91,6934.0
2016-11-01 12:20:00,70.91,70.97,70.85,70.96,10314.0,70.91,70.97,70.85,70.96,10314.0
2016-11-01 12:25:00,70.98,70.99,70.83,70.84,13839.0,70.98,70.99,70.83,70.84,13839.0
2016-11-01 12:30:00,70.85,70.94,70.85,70.94,11316.0,70.85,70.94,70.85,70.94,11316.0
2016-11-01 12:35:00,70.95,70.98,70.91,70.91,2764.0,70.95,70.98,70.91,70.91,2764.0
2016-11-01 12:40:00,70.91,70.92,70.82,70.9,5459.0,70.91,70.92,70.82,70.9,5459.0
2016-11-01 12:45:00,70.89,70.91,70.74,70.75,26962.0,70.89,70.91,70.74,70.75,26962.0
2016-11-01 12:50:00,70.75,70.79,70.73,70.74,13240.0,70.75,70.79,70.73,70.74,13240.0
2016-11-01 12:55:00,70.76,70.8,70.75,70.8,6240.0,70.76,70.8,70.75,70.8,6240.0
2016-11-01 13:00:00,70.78,70.82,70.77,70.78,7375.0,70.78,70.82,70.77,70.78,7375.0
2016-11-01 13:05:00,70.75,70.76,70.7,70.73,5855.0,70.75,70.76,70.7,70.73,5855.0
2016-11-01 13:10:00,70.73,70.9,70.72,70.81,17143.0,70.73,70.9,70.72,70.81,17143.0
2016-11-01 13:15:00,70.8,70.8,70.61,70.67,15956.0,70.8,70.8,70.61,70.67,15956.0
2016-11-01 13:20:00,70.67,70.67,70.47,70.54,10715.0,70.67,70.67,70.47,70.54,10715.0
2016-11-01 13:25:00,70.55,70.64,70.52,70.62,10389.0,70.55,70.64,70.52,70.62,10389.0
2016-11-01 13:30:00,70.66,70.66,70.44,70.44,22516.0,70.66,70.66,70.44,70.44,22516.0
2016-11-01 13:35:00,70.45,70.55,70.36,70.36,36417.0,70.45,70.55,70.36,70.36,36417.0
2016-11-01 13:40:00,70.35,70.35,70.14,70.17,10735.0,70.35,70.35,70.14,70.17,10735.0
2016-11-01 13:45:00,70.15,70.15,69.96,70.04,16951.0,70.15,70.15,69.96,70.04,16951.0
2016-11-01 13:50:00,70.04,70.07,69.92,69.97,29288.0,70.04,70.07,69.92,69.97,29288.0
2016-11-01 13:55:00,69.97,70.01,69.89,69.92,11085.0,69.97,70.01,69.89,69.92,11085.0
2016-11-01 14:00:00,69.93,69.93,69.72,69.78,38291.0,69.93,69.93,69.72,69.78,38291.0
2016-11-01 14:05:00,69.79,69.81,69.67,69.69,21810.0,69.79,69.81,69.67,69.69,21810.0
2016-11-01 14:10:00,69.69,69.69,69.55,69.55,15743.0,69.69,69.69,69.55,69.55,15743.0
2016-11-01 14:15:00,69.55,69.59,69.38,69.47,15971.0,69.55,69.59,69.38,69.47,15971.0
2016-11-01 14:20:00,69.48,69.65,69.48,69.64,51302.0,69.48,69.65,69.48,69.64,51302.0
2016-11-01 14:25:00,69.64,69.98,69.62,69.93,15995.0,69.64,69.98,69.62,69.93,15995.0
2016-11-01 14:30:00,69.91,70.11,69.88,70.09,24455.0,69.91,70.11,69.88,70.09,24455.0
2016-11-01 14:35:00,70.08,70.26,70.06,70.19,22939.0,70.08,70.26,70.06,70.19,22939.0
2016-11-01 14:40:00,70.17,70.2,70.05,70.14,10011.0,70.17,70.2,70.05,70.14,10011.0
2016-11-01 14:45:00,70.09,70.12,70.02,70.02,10248.0,70.09,70.12,70.02,70.02,10248.0
2016-11-01 14:50:00,70.02,70.08,69.98,70.08,7939.0,70.02,70.08,69.98,70.08,7939.0
2016-11-01 14:55:00,70.08,70.08,69.95,69.96,11924.0,70.08,70.08,69.95,69.96,11924.0
2016-11-01 15:00:00,69.95,70.0,69.87,69.94,18235.0,69.95,70.0,69.87,69.94,18235.0
2016-11-01 15:05:00,69.94,70.01,69.88,70.0,13470.0,69.94,70.01,69.88,70.0,13470.0
2016-11-01 15:10:00,69.99,70.0,69.9,69.95,11740.0,69.99,70.0,69.9,69.95,11740.0
2016-11-01 15:15:00,69.94,70.11,69.92,70.06,18860.0,69.94,70.11,69.92,70.06,18860.0
2016-11-01 15:20:00,70.07,70.07,69.97,70.0,13856.0,70.07,70.07,69.97,70.0,13856.0
2016-11-01 15:25:00,70.02,70.11,70.01,70.11,18547.0,70.02,70.11,70.01,70.11,18547.0
2016-11-01 15:30:00,70.11,70.12,70.02,70.09,32661.0,70.11,70.12,70.02,70.09,32661.0
2016-11-01 15:35:00,70.1,70.2,70.06,70.18,55105.0,70.1,70.2,70.06,70.18,55105.0
2016-11-01 15:40:00,70.2,70.21,70.08,70.17,46363.0,70.2,70.21,70.08,70.17,46363.0
2016-11-01 15:45:00,70.17,70.32,70.16,70.2,45920.0,70.17,70.32,70.16,70.2,45920.0
2016-11-01 15:50:00,70.21,70.24,70.08,70.16,63240.0,70.21,70.24,70.08,70.16,63240.0
2016-11-01 15:55:00,70.16,70.16,70.06,70.1,89016.0,70.16,70.16,70.06,70.1,89016.0
2016-11-02 09:30:00,70.18,70.4,69.87,69.97,43192.0,70.18,70.4,69.87,69.97,43192.0
2016-11-02 09:35:00,69.86,70.23,69.81,70.18,26809.0,69.86,70.23,69.81,70.18,26809.0
2016-11-02 09:40:00,70.1,70.27,70.06,70.25,17395.0,70.1,70.27,70.06,70.25,17395.0
2016-11-02 09:45:00,70.25,70.34,70.21,70.24,14525.0,70.25,70.34,70.21,70.24,14525.0
2016-11-02 09:50:00,70.25,70.25,70.0,70.06,5400.0,70.25,70.25,70.0,70.06,5400.0
2016-11-02 09:55:00,70.01,70.07,69.82,69.99,10842.0,70.01,70.07,69.82,69.99,10842.0
2016-11-02 10:00:00,69.98,69.99,69.85,69.9,7415.0,69.98,69.99,69.85,69.9,7415.0
2016-11-02 10:05:00,69.91,69.91,69.59,69.6,4400.0,69.91,69.91,69.59,69.6,4400.0
2016-11-02 10:10:00,69.6,69.61,69.56,69.57,17691.0,69.6,69.61,69.56,69.57,17691.0
2016-11-02 10:15:00,69.59,69.63,69.36,69.37,9196.0,69.59,69.63,69.36,69.37,9196.0
2016-11-02 10:20:00,69.41,69.41,69.15,69.15,20704.0,69.41,69.41,69.15,69.15,20704.0
2016-11-02 10:25:00,69.15,69.33,69.14,69.33,10600.0,69.15,69.33,69.14,69.33,10600.0
2016-11-02 10:30:00,69.31,69.31,69.17,69.18,10266.0,69.31,69.31,69.17,69.18,10266.0
2016-11-02 10:35:00,69.17,69.17,69.05,69.17,16700.0,69.17,69.17,69.05,69.17,16700.0
2016-11-02 10:40:00,69.19,69.29,69.08,69.23,15300.0,69.19,69.29,69.08,69.23,15300.0
2016-11-02 10:45:00,69.23,69.42,69.09,69.35,46732.0,69.23,69.42,69.09,69.35,46732.0
2016-11-02 10:50:00,69.36,69.37,69.12,69.22,7842.0,69.36,69.37,69.12,69.22,7842.0
2016-11-02 10:55:00,69.25,69.3,69.23,69.24,14086.0,69.25,69.3,69.23,69.24,14086.0
2016-11-02 11:00:00,69.26,69.4,69.26,69.31,27071.0,69.26,69.4,69.26,69.31,27071.0
2016-11-02 11:05:00,69.3,69.34,69.27,69.34,12900.0,69.3,69.34,69.27,69.34,12900.0
2016-11-02 11:10:00,69.35,69.38,69.33,69.37,13574.0,69.35,69.38,69.33,69.37,13574.0
2016-11-02 11:15:00,69.38,69.58,69.38,69.58,14174.0,69.38,69.58,69.38,69.58,14174.0
2016-11-02 11:20:00,69.55,69.59,69.48,69.58,9798.0,69.55,69.59,69.48,69.58,9798.0
2016-11-02 11:25:00,69.61,69.63,69.5,69.52,9818.0,69.61,69.63,69.5,69.52,9818.0
2016-11-02 11:30:00,69.52,69.52,69.34,69.37,13455.0,69.52,69.52,69.34,69.37,13455.0
2016-11-02 11:35:00,69.41,69.41,69.29,69.33,11300.0,69.41,69.41,69.29,69.33,11300.0
2016-11-02 11:40:00,69.33,69.36,69.31,69.31,12700.0,69.33,69.36,69.31,69.31,12700.0
2016-11-02 11:45:00,69.31,69.36,69.24,69.36,10753.0,69.31,69.36,69.24,69.36,10753.0
2016-11-02 11:50:00,69.37,69.37,69.22,69.22,13500.0,69.37,69.37,69.22,69.22,13500.0
2016-11-02 11:55:00,69.25,69.31,69.13,69.13,7100.0,69.25,69.31,69.13,69.13,7100.0
2016-11-02 12:00:00,69.13,69.2,69.08,69.08,10100.0,69.13,69.2,69.08,69.08,10100.0
2016-11-02 12:05:00,69.08,69.22,69.02,69.22,7450.0,69.08,69.22,69.02,69.22,7450.0
2016-11-02 12:10:00,69.23,69.3,69.22,69.27,8336.0,69.23,69.3,69.22,69.27,8336.0
2016-11-02 12:15:00,69.27,69.31,69.24,69.28,6412.0,69.27,69.31,69.24,69.28,6412.0
2016-11-02 12:20:00,69.25,69.26,69.16,69.21,24100.0,69.25,69.26,69.16,69.21,24100.0
2016-11-02 12:25:00,69.2,69.26,69.07,69.07,7667.0,69.2,69.26,69.07,69.07,7667.0
2016-11-02 12:30:00,69.13,69.15,69.08,69.12,5200.0,69.13,69.15,69.08,69.12,5200.0
2016-11-02 12:35:00,69.11,69.11,69.0,69.01,8355.0,69.11,69.11,69.0,69.01,8355.0
2016-11-02 12:40:00,69.01,69.1,69.0,69.05,8156.0,69.01,69.1,69.0,69.05,8156.0
2016-11-02 12:45:00,69.05,69.06,68.97,69.0,9101.0,69.05,69.06,68.97,69.0,9101.0
2016-11-02 12:50:00,69.01,69.01,68.86,68.87,14371.0,69.01,69.01,68.86,68.87,14371.0
2016-11-02 12:55:00,68.87,68.89,68.7,68.74,14360.0,68.87,68.89,68.7,68.74,14360.0
2016-11-02 13:00:00,68.74,68.86,68.56,68.59,13839.0,68.74,68.86,68.56,68.59,13839.0
2016-11-02 13:05:00,68.57,68.62,68.46,68.58,21775.0,68.57,68.62,68.46,68.58,21775.0
2016-11-02 13:10:00,68.56,68.64,68.5,68.52,16777.0,68.56,68.64,68.5,68.52,16777.0
2016-11-02 13:15:00,68.51,68.52,68.33,68.37,16714.0,68.51,68.52,68.33,68.37,16714.0
2016-11-02 13:20:00,68.37,68.45,68.33,68.4,12590.0,68.37,68.45,68.33,68.4,12590.0
2016-11-02 13:25:00,68.4,68.48,68.35,68.47,16667.0,68.4,68.48,68.35,68.47,16667.0
2016-11-02 13:30:00,68.47,68.5,68.42,68.46,16300.0,68.47,68.5,68.42,68.46,16300.0
2016-11-02 13:35:00,68.48,68.48,68.37,68.38,8152.0,68.48,68.48,68.37,68.38,8152.0
2016-11-02 13:40:00,68.38,68.42,68.31,68.34,15950.0,68.38,68.42,68.31,68.34,15950.0
2016-11-02 13:45:00,68.35,68.4,68.26,68.3,10482.0,68.35,68.4,68.26,68.3,10482.0
2016-11-02 13:50:00,68.32,68.32,68.15,68.21,18406.0,68.32,68.32,68.15,68.21,18406.0
2016-11-02 13:55:00,68.21,68.41,68.19,68.32,30029.0,68.21,68.41,68.19,68.32,30029.0
2016-11-02 14:00:00,68.32,68.47,68.06,68.17,30135.0,68.32,68.47,68.06,68.17,30135.0
2016-11-02 14:05:00,68.17,68.27,67.87,67.93,56725.0,68.17,68.27,67.87,67.93,56725.0
2016-11-02 14:10:00,67.95,68.49,67.93,68.41,33333.0,67.95,68.49,67.93,68.41,33333.0
2016-11-02 14:15:00,68.39,68.6,68.22,68.52,34711.0,68.39,68.6,68.22,68.52,34711.0
2016-11-02 14:20:00,68.53,68.7,68.41,68.65,22245.0,68.53,68.7,68.41,68.65,22245.0
2016-11-02 14:25:00,68.67,68.77,68.61,68.67,16535.0,68.67,68.77,68.61,68.67,16535.0
2016-11-02 14:30:00,68.67,68.78,68.6,68.73,30068.0,68.67,68.78,68.6,68.73,30068.0
2016-11-02 14:35:00,68.72,68.98,68.72,68.95,49173.0,68.72,68.98,68.72,68.95,49173.0
2016-11-02 14:40:00,68.91,68.99,68.68,68.68,67917.0,68.91,68.99,68.68,68.68,67917.0
2016-11-02 14:45:00,68.69,68.87,68.69,68.75,34725.0,68.69,68.87,68.69,68.75,34725.0
2016-11-02 14:50:00,68.75,68.81,68.73,68.78,44597.0,68.75,68.81,68.73,68.78,44597.0
2016-11-02 14:55:00,68.78,68.84,68.74,68.79,17012.0,68.78,68.84,68.74,68.79,17012.0
2016-11-02 15:00:00,68.78,68.93,68.74,68.93,32961.0,68.78,68.93,68.74,68.93,32961.0
2016-11-02 15:05:00,68.92,68.92,68.81,68.87,22149.0,68.92,68.92,68.81,68.87,22149.0
2016-11-02 15:10:00,68.89,68.91,68.79,68.9,22435.0,68.89,68.91,68.79,68.9,22435.0
2016-11-02 15:15:00,68.9,68.9,68.8,68.88,24762.0,68.9,68.9,68.8,68.88,24762.0
2016-11-02 15:20:00,68.89,68.98,68.87,68.98,21978.0,68.89,68.98,68.87,68.98,21978.0
2016-11-02 15:25:00,69.0,69.03,68.95,68.99,27387.0,69.0,69.03,68.95,68.99,27387.0
2016-11-02 15:30:00,68.99,68.99,68.82,68.87,27250.0,68.99,68.99,68.82,68.87,27250.0
2016-11-02 15:35:00,68.88,68.89,68.77,68.78,26187.0,68.88,68.89,68.77,68.78,26187.0
2016-11-02 15:40:00,68.79,68.92,68.78,68.89,51743.0,68.79,68.92,68.78,68.89,51743.0
2016-11-02 15:45:00,68.88,68.92,68.77,68.82,42493.0,68.88,68.92,68.77,68.82,42493.0
2016-11-02 15:50:00,68.82,68.86,68.71,68.72,49004.0,68.82,68.86,68.71,68.72,49004.0
2016-11-02 15:55:00,68.71,68.79,68.63,68.68,82825.0,68.71,68.79,68.63,68.68,82825.0
2016-11-03 09:30:00,68.7,69.19,68.7,69.06,34758.0,68.7,69.19,68.7,69.06,34758.0
2016-11-03 09:35:00,69.1,69.21,68.92,69.15,6679.0,69.1,69.21,68.92,69.15,6679.0
2016-11-03 09:40:00,69.15,69.15,68.83,68.86,13581.0,69.15,69.15,68.83,68.86,13581.0
2016-11-03 09:45:00,68.84,68.86,68.64,68.8,25042.0,68.84,68.86,68.64,68.8,25042.0
2016-11-03 09:50:00,68.8,68.88,68.68,68.84,11692.0,68.8,68.88,68.68,68.84,11692.0
2016-11-03 09:55:00,68.84,68.99,68.72,68.74,17588.0,68.84,68.99,68.72,68.74,17588.0
2016-11-03 10:00:00,68.76,68.81,68.5,68.57,10259.0,68.76,68.81,68.5,68.57,10259.0
2016-11-03 10:05:00,68.56,68.81,68.53,68.71,20100.0,68.56,68.81,68.53,68.71,20100.0
2016-11-03 10:10:00,68.62,68.72,68.54,68.64,12696.0,68.62,68.72,68.54,68.64,12696.0
2016-11-03 10:15:00,68.56,68.57,68.43,68.53,22088.0,68.56,68.57,68.43,68.53,22088.0
2016-11-03 10:20:00,68.54,68.77,68.54,68.61,19914.0,68.54,68.77,68.54,68.61,19914.0
2016-11-03 10:25:00,68.6,68.73,68.59,68.7,7112.0,68.6,68.73,68.59,68.7,7112.0
2016-11-03 10:30:00,68.69,68.76,68.59,68.75,5789.0,68.69,68.76,68.59,68.75,5789.0
2016-11-03 10:35:00,68.76,68.76,68.56,68.56,23292.0,68.76,68.76,68.56,68.56,23292.0
2016-11-03 10:40:00,68.54,68.69,68.52,68.69,11917.0,68.54,68.69,68.52,68.69,11917.0
2016-11-03 10:45:00,68.69,68.71,68.6,68.68,7937.0,68.69,68.71,68.6,68.68,7937.0
2016-11-03 10:50:00,68.68,68.68,68.56,68.56,4100.0,68.68,68.68,68.56,68.56,4100.0
2016-11-03 10:55:00,68.54,68.54,68.42,68.45,12075.0,68.54,68.54,68.42,68.45,12075.0
2016-11-03 11:00:00,68.46,68.47,68.38,68.39,5594.0,68.46,68.47,68.38,68.39,5594.0
2016-11-03 11:05:00,68.39,68.49,68.37,68.46,9900.0,68.39,68.49,68.37,68.46,9900.0
2016-11-03 11:10:00,68.46,68.5,68.43,68.49,15139.0,68.46,68.5,68.43,68.49,15139.0
2016-11-03 11:15:00,68.5,68.5,68.36,68.44,17215.0,68.5,68.5,68.36,68.44,17215.0
2016-11-03 11:20:00,68.45,68.56,68.45,68.5,10045.0,68.45,68.56,68.45,68.5,10045.0
2016-11-03 11:25:00,68.5,68.57,68.47,68.57,7377.0,68.5,68.57,68.47,68.57,7377.0
2016-11-03 11:30:00,68.54,68.67,68.54,68.64,8200.0,68.54,68.67,68.54,68.64,8200.0
2016-11-03 11:35:00,68.65,68.73,68.65,68.72,8957.0,68.65,68.73,68.65,68.72,8957.0
2016-11-03 11:40:00,68.74,68.77,68.61,68.61,5698.0,68.74,68.77,68.61,68.61,5698.0
2016-11-03 11:45:00,68.65,68.73,68.63,68.67,6303.0,68.65,68.73,68.63,68.67,6303.0
2016-11-03 11:50:00,68.66,68.67,68.54,68.56,7983.0,68.66,68.67,68.54,68.56,7983.0
2016-11-03 11:55:00,68.58,68.58,68.49,68.51,6500.0,68.58,68.58,68.49,68.51,6500.0
2016-11-03 12:00:00,68.51,68.52,68.44,68.45,10400.0,68.51,68.52,68.44,68.45,10400.0
2016-11-03 12:05:00,68.43,68.46,68.31,68.34,5400.0,68.43,68.46,68.31,68.34,5400.0
2016-11-03 12:10:00,68.35,68.36,68.27,68.29,6705.0,68.35,68.36,68.27,68.29,6705.0
2016-11-03 12:15:00,68.29,68.34,68.28,68.3,5509.0,68.29,68.34,68.28,68.3,5509.0
2016-11-03 12:20:00,68.29,68.29,68.09,68.14,18153.0,68.29,68.29,68.09,68.14,18153.0
2016-11-03 12:25:00,68.14,68.21,68.09,68.14,12383.0,68.14,68.21,68.09,68.14,12383.0
2016-11-03 12:30:00,68.12,68.15,68.0,68.03,22291.0,68.12,68.15,68.0,68.03,22291.0
2016-11-03 12:35:00,68.02,68.11,67.96,68.08,13107.0,68.02,68.11,67.96,68.08,13107.0
2016-11-03 12:40:00,68.11,68.19,68.11,68.13,14418.0,68.11,68.19,68.11,68.13,14418.0
2016-11-03 12:45:00,68.14,68.23,68.12,68.19,8466.0,68.14,68.23,68.12,68.19,8466.0
2016-11-03 12:50:00,68.19,68.29,68.1,68.24,32767.0,68.19,68.29,68.1,68.24,32767.0
2016-11-03 12:55:00,68.23,68.27,68.16,68.17,12087.0,68.23,68.27,68.16,68.17,12087.0
2016-11-03 13:00:00,68.18,68.18,68.1,68.11,5600.0,68.18,68.18,68.1,68.11,5600.0
2016-11-03 13:05:00,68.12,68.15,68.1,68.12,4593.0,68.12,68.15,68.1,68.12,4593.0
2016-11-03 13:10:00,68.12,68.17,68.08,68.08,4000.0,68.12,68.17,68.08,68.08,4000.0
2016-11-03 13:15:00,68.08,68.1,68.06,68.09,8383.0,68.08,68.1,68.06,68.09,8383.0
2016-11-03 13:20:00,68.09,68.09,68.04,68.09,2300.0,68.09,68.09,68.04,68.09,2300.0
2016-11-03 13:25:00,68.09,68.25,68.09,68.19,7344.0,68.09,68.25,68.09,68.19,7344.0
2016-11-03 13:30:00,68.18,68.21,68.16,68.17,5985.0,68.18,68.21,68.16,68.17,5985.0
2016-11-03 13:35:00,68.16,68.16,68.07,68.09,5800.0,68.16,68.16,68.07,68.09,5800.0
2016-11-03 13:40:00,68.08,68.16,67.97,68.01,7500.0,68.08,68.16,67.97,68.01,7500.0
2016-11-03 13:45:00,67.97,68.12,67.97,68.12,6289.0,67.97,68.12,67.97,68.12,6289.0
2016-11-03 13:50:00,68.12,68.12,68.0,68.05,8365.0,68.12,68.12,68.0,68.05,8365.0
2016-11-03 13:55:00,68.09,68.09,67.99,68.02,6225.0,68.09,68.09,67.99,68.02,6225.0
2016-11-03 14:00:00,68.02,68.06,67.98,68.05,12830.0,68.02,68.06,67.98,68.05,12830.0
2016-11-03 14:05:00,68.02,68.05,67.96,68.05,6843.0,68.02,68.05,67.96,68.05,6843.0
2016-11-03 14:10:00,68.05,68.11,68.04,68.08,4774.0,68.05,68.11,68.04,68.08,4774.0
2016-11-03 14:15:00,68.08,68.08,67.95,67.97,10737.0,68.08,68.08,67.95,67.97,10737.0
2016-11-03 14:20:00,67.97,68.11,67.97,68.09,11318.0,67.97,68.11,67.97,68.09,11318.0
2016-11-03 14:25:00,68.09,68.11,68.03,68.07,8710.0,68.09,68.11,68.03,68.07,8710.0
2016-11-03 14:30:00,68.07,68.1,68.02,68.04,5122.0,68.07,68.1,68.02,68.04,5122.0
2016-11-03 14:35:00,68.04,68.07,68.02,68.06,14526.0,68.04,68.07,68.02,68.06,14526.0
2016-11-03 14:40:00,68.05,68.07,68.0,68.04,14195.0,68.05,68.07,68.0,68.04,14195.0
2016-11-03 14:45:00,68.03,68.07,68.0,68.07,15643.0,68.03,68.07,68.0,68.07,15643.0
2016-11-03 14:50:00,68.04,68.07,68.02,68.05,13229.0,68.04,68.07,68.02,68.05,13229.0
2016-11-03 14:55:00,68.06,68.06,68.0,68.04,13978.0,68.06,68.06,68.0,68.04,13978.0
2016-11-03 15:00:00,68.04,68.06,67.94,67.94,13858.0,68.04,68.06,67.94,67.94,13858.0
2016-11-03 15:05:00,67.93,67.94,67.85,67.88,21312.0,67.93,67.94,67.85,67.88,21312.0
2016-11-03 15:10:00,67.88,67.92,67.85,67.89,19587.0,67.88,67.92,67.85,67.89,19587.0
2016-11-03 15:15:00,67.89,67.9,67.82,67.87,16355.0,67.89,67.9,67.82,67.87,16355.0
2016-11-03 15:20:00,67.84,67.84,67.79,67.8,18585.0,67.84,67.84,67.79,67.8,18585.0
2016-11-03 15:25:00,67.8,67.85,67.75,67.79,22680.0,67.8,67.85,67.75,67.79,22680.0
2016-11-03 15:30:00,67.78,67.8,67.71,67.77,27108.0,67.78,67.8,67.71,67.77,27108.0
2016-11-03 15:35:00,67.75,67.78,67.69,67.71,24222.0,67.75,67.78,67.69,67.71,24222.0
2016-11-03 15:40:00,67.7,67.7,67.57,67.57,51092.0,67.7,67.7,67.57,67.57,51092.0
2016-11-03 15:45:00,67.58,67.66,67.54,67.54,50373.0,67.58,67.66,67.54,67.54,50373.0
2016-11-03 15:50:00,67.55,67.58,67.52,67.56,49295.0,67.55,67.58,67.52,67.56,49295.0
2016-11-03 15:55:00,67.56,67.62,67.55,67.59,65893.0,67.56,67.62,67.55,67.59,65893.0
2016-11-04 09:30:00,67.15,68.18,67.15,68.03,68413.0,67.15,68.18,67.15,68.03,68413.0
2016-11-04 09:35:00,68.04,68.12,67.93,67.94,7503.0,68.04,68.12,67.93,67.94,7503.0
2016-11-04 09:40:00,67.95,68.0,67.79,67.83,12759.0,67.95,68.0,67.79,67.83,12759.0
2016-11-04 09:45:00,67.78,68.19,67.78,67.87,10528.0,67.78,68.19,67.78,67.87,10528.0
2016-11-04 09:50:00,67.85,68.07,67.74,68.05,7497.0,67.85,68.07,67.74,68.05,7497.0
2016-11-04 09:55:00,68.03,68.04,67.81,67.87,23805.0,68.03,68.04,67.81,67.87,23805.0
2016-11-04 10:00:00,67.92,68.25,67.87,68.23,23704.0,67.92,68.25,67.87,68.23,23704.0
2016-11-04 10:05:00,68.22,68.47,68.2,68.37,16421.0,68.22,68.47,68.2,68.37,16421.0
2016-11-04 10:10:00,68.34,68.44,68.26,68.26,22558.0,68.34,68.44,68.26,68.26,22558.0
2016-11-04 10:15:00,68.25,68.47,68.21,68.47,19747.0,68.25,68.47,68.21,68.47,19747.0
2016-11-04 10:20:00,68.47,68.61,68.44,68.48,11614.0,68.47,68.61,68.44,68.48,11614.0
2016-11-04 10:25:00,68.5,68.57,68.42,68.53,10553.0,68.5,68.57,68.42,68.53,10553.0
2016-11-04 10:30:00,68.49,68.58,68.45,68.5,10345.0,68.49,68.58,68.45,68.5,10345.0
2016-11-04 10:35:00,68.49,68.63,68.46,68.63,8500.0,68.49,68.63,68.46,68.63,8500.0
2016-11-04 10:40:00,68.61,68.63,68.54,68.59,6828.0,68.61,68.63,68.54,68.59,6828.0
2016-11-04 10:45:00,68.59,68.6,68.45,68.45,8640.0,68.59,68.6,68.45,68.45,8640.0
2016-11-04 10:50:00,68.45,68.52,68.4,68.47,15763.0,68.45,68.52,68.4,68.47,15763.0
2016-11-04 10:55:00,68.45,68.48,68.39,68.46,9000.0,68.45,68.48,68.39,68.46,9000.0
2016-11-04 11:00:00,68.43,68.76,68.42,68.76,19908.0,68.43,68.76,68.42,68.76,19908.0
2016-11-04 11:05:00,68.75,68.76,68.61,68.63,8624.0,68.75,68.76,68.61,68.63,8624.0
2016-11-04 11:10:00,68.59,68.74,68.54,68.74,9785.0,68.59,68.74,68.54,68.74,9785.0
2016-11-04 11:15:00,68.72,68.75,68.67,68.73,6251.0,68.72,68.75,68.67,68.73,6251.0
2016-11-04 11:20:00,68.73,68.81,68.67,68.79,10514.0,68.73,68.81,68.67,68.79,10514.0
2016-11-04 11:25:00,68.77,68.81,68.67,68.8,12740.0,68.77,68.81,68.67,68.8,12740.0
2016-11-04 11:30:00,68.79,68.82,68.66,68.72,44328.0,68.79,68.82,68.66,68.72,44328.0
2016-11-04 11:35:00,68.74,68.75,68.52,68.59,15335.0,68.74,68.75,68.52,68.59,15335.0
2016-11-04 11:40:00,68.56,68.7,68.53,68.69,16227.0,68.56,68.7,68.53,68.69,16227.0
2016-11-04 11:45:00,68.7,68.73,68.63,68.72,10715.0,68.7,68.73,68.63,68.72,10715.0
2016-11-04 11:50:00,68.7,68.75,68.63,68.71,10539.0,68.7,68.75,68.63,68.71,10539.0
2016-11-04 11:55:00,68.7,68.86,68.68,68.86,11000.0,68.7,68.86,68.68,68.86,11000.0
2016-11-04 12:00:00,68.88,69.06,68.88,69.06,27780.0,68.88,69.06,68.88,69.06,27780.0
2016-11-04 12:05:00,69.06,69.13,69.06,69.11,18271.0,69.06,69.13,69.06,69.11,18271.0
2016-11-04 12:10:00,69.09,69.29,69.08,69.29,27129.0,69.09,69.29,69.08,69.29,27129.0
2016-11-04 12:15:00,69.29,69.51,69.28,69.41,29302.0,69.29,69.51,69.28,69.41,29302.0
2016-11-04 12:20:00,69.4,69.5,69.28,69.31,23543.0,69.4,69.5,69.28,69.31,23543.0
2016-11-04 12:25:00,69.3,69.36,69.27,69.36,15742.0,69.3,69.36,69.27,69.36,15742.0
2016-11-04 12:30:00,69.36,69.39,69.3,69.32,13120.0,69.36,69.39,69.3,69.32,13120.0
2016-11-04 12:35:00,69.32,69.35,69.3,69.35,11610.0,69.32,69.35,69.3,69.35,11610.0
2016-11-04 12:40:00,69.35,69.39,69.33,69.34,7900.0,69.35,69.39,69.33,69.34,7900.0
2016-11-04 12:45:00,69.35,69.43,69.33,69.42,5721.0,69.35,69.43,69.33,69.42,5721.0
2016-11-04 12:50:00,69.44,69.44,69.33,69.35,7960.0,69.44,69.44,69.33,69.35,7960.0
2016-11-04 12:55:00,69.35,69.41,69.34,69.4,7379.0,69.35,69.41,69.34,69.4,7379.0
2016-11-04 13:00:00,69.4,69.5,69.38,69.5,21136.0,69.4,69.5,69.38,69.5,21136.0
2016-11-04 13:05:00,69.5,69.64,69.5,69.64,14061.0,69.5,69.64,69.5,69.64,14061.0
2016-11-04 13:10:00,69.64,69.79,69.59,69.78,32260.0,69.64,69.79,69.59,69.78,32260.0
2016-11-04 13:15:00,69.76,69.86,69.72,69.74,42947.0,69.76,69.86,69.72,69.74,42947.0
2016-11-04 13:20:00,69.73,69.73,69.61,69.62,18211.0,69.73,69.73,69.61,69.62,18211.0
2016-11-04 13:25:00,69.61,69.67,69.6,69.65,15932.0,69.61,69.67,69.6,69.65,15932.0
2016-11-04 13:30:00,69.64,69.84,69.63,69.81,21346.0,69.64,69.84,69.63,69.81,21346.0
2016-11-04 13:35:00,69.82,69.93,69.82,69.93,25743.0,69.82,69.93,69.82,69.93,25743.0
2016-11-04 13:40:00,69.93,69.97,69.89,69.94,24896.0,69.93,69.97,69.89,69.94,24896.0
2016-11-04 13:45:00,69.94,69.95,69.82,69.87,43313.0,69.94,69.95,69.82,69.87,43313.0
2016-11-04 13:50:00,69.87,69.87,69.65,69.71,46558.0,69.87,69.87,69.65,69.71,46558.0
2016-11-04 13:55:00,69.7,69.76,69.66,69.75,20239.0,69.7,69.76,69.66,69.75,20239.0
2016-11-04 14:00:00,69.75,69.78,69.7,69.76,17072.0,69.75,69.78,69.7,69.76,17072.0
2016-11-04 14:05:00,69.77,69.78,69.5,69.5,19987.0,69.77,69.78,69.5,69.5,19987.0
2016-11-04 14:10:00,69.51,69.72,69.51,69.69,23230.0,69.51,69.72,69.51,69.69,23230.0
2016-11-04 14:15:00,69.72,69.82,69.72,69.74,23259.0,69.72,69.82,69.72,69.74,23259.0
2016-11-04 14:20:00,69.73,69.82,69.7,69.79,22973.0,69.73,69.82,69.7,69.79,22973.0
2016-11-04 14:25:00,69.78,69.79,69.66,69.7,24701.0,69.78,69.79,69.66,69.7,24701.0
2016-11-04 14:30:00,69.69,69.76,69.63,69.73,27761.0,69.69,69.76,69.63,69.73,27761.0
2016-11-04 14:35:00,69.72,69.73,69.66,69.69,19288.0,69.72,69.73,69.66,69.69,19288.0
2016-11-04 14:40:00,69.68,69.86,69.68,69.83,26178.0,69.68,69.86,69.68,69.83,26178.0
2016-11-04 14:45:00,69.85,70.05,69.83,69.87,38311.0,69.85,70.05,69.83,69.87,38311.0
2016-11-04 14:50:00,69.86,69.99,69.86,69.94,27151.0,69.86,69.99,69.86,69.94,27151.0
2016-11-04 14:55:00,69.94,70.05,69.88,70.03,33357.0,69.94,70.05,69.88,70.03,33357.0
2016-11-04 15:00:00,70.01,70.04,69.94,70.04,36442.0,70.01,70.04,69.94,70.04,36442.0
2016-11-04 15:05:00,70.04,70.05,69.94,69.95,48797.0,70.04,70.05,69.94,69.95,48797.0
2016-11-04 15:10:00,69.95,70.01,69.91,70.01,46774.0,69.95,70.01,69.91,70.01,46774.0
2016-11-04 15:15:00,70.01,70.24,69.99,70.01,57200.0,70.01,70.24,69.99,70.01,57200.0
2016-11-04 15:20:00,70.0,70.0,69.86,69.9,18068.0,70.0,70.0,69.86,69.9,18068.0
2016-11-04 15:25:00,69.91,69.93,69.87,69.89,19871.0,69.91,69.93,69.87,69.89,19871.0
2016-11-04 15:30:00,69.89,69.89,69.77,69.77,45765.0,69.89,69.89,69.77,69.77,45765.0
2016-11-04 15:35:00,69.77,69.78,69.56,69.69,36328.0,69.77,69.78,69.56,69.69,36328.0
2016-11-04 15:40:00,69.7,69.76,69.63,69.66,44032.0,69.7,69.76,69.63,69.66,44032.0
2016-11-04 15:45:00,69.64,69.71,69.52,69.58,57583.0,69.64,69.71,69.52,69.58,57583.0
2016-11-04 15:50:00,69.57,69.58,69.43,69.48,71680.0,69.57,69.58,69.43,69.48,71680.0
2016-11-04 15:55:00,69.49,69.53,69.43,69.44,114165.0,69.49,69.53,69.43,69.44,114165.0
2016-11-07 09:30:00,70.81,71.2,70.76,70.84,29722.0,70.81,71.2,70.76,70.84,29722.0
2016-11-07 09:35:00,70.85,70.92,70.68,70.89,19023.0,70.85,70.92,70.68,70.89,19023.0
2016-11-07 09:40:00,70.94,70.96,70.69,70.81,10080.0,70.94,70.96,70.69,70.81,10080.0
2016-11-07 09:45:00,70.86,70.9,70.73,70.77,9153.0,70.86,70.9,70.73,70.77,9153.0
2016-11-07 09:50:00,70.76,70.76,70.55,70.74,19100.0,70.76,70.76,70.55,70.74,19100.0
2016-11-07 09:55:00,70.73,70.82,70.72,70.76,6743.0,70.73,70.82,70.72,70.76,6743.0
2016-11-07 10:00:00,70.75,70.8,70.52,70.52,17057.0,70.75,70.8,70.52,70.52,17057.0
2016-11-07 10:05:00,70.57,70.57,70.39,70.43,23380.0,70.57,70.57,70.39,70.43,23380.0
2016-11-07 10:10:00,70.43,70.58,70.32,70.58,21899.0,70.43,70.58,70.32,70.58,21899.0
2016-11-07 10:15:00,70.58,70.69,70.53,70.66,6600.0,70.58,70.69,70.53,70.66,6600.0
2016-11-07 10:20:00,70.65,70.71,70.61,70.71,9203.0,70.65,70.71,70.61,70.71,9203.0
2016-11-07 10:25:00,70.7,70.8,70.64,70.76,9515.0,70.7,70.8,70.64,70.76,9515.0
2016-11-07 10:30:00,70.78,70.87,70.58,70.87,14388.0,70.78,70.87,70.58,70.87,14388.0
2016-11-07 10:35:00,70.91,70.94,70.74,70.77,24800.0,70.91,70.94,70.74,70.77,24800.0
2016-11-07 10:40:00,70.82,70.88,70.69,70.83,17105.0,70.82,70.88,70.69,70.83,17105.0
2016-11-07 10:45:00,70.87,70.93,70.79,70.91,9509.0,70.87,70.93,70.79,70.91,9509.0
2016-11-07 10:50:00,70.93,70.93,70.75,70.82,10433.0,70.93,70.93,70.75,70.82,10433.0
2016-11-07 10:55:00,70.83,71.03,70.81,70.95,10999.0,70.83,71.03,70.81,70.95,10999.0
2016-11-07 11:00:00,70.96,71.02,70.95,71.0,10855.0,70.96,71.02,70.95,71.0,10855.0
2016-11-07 11:05:00,71.0,71.1,70.92,71.02,11126.0,71.0,71.1,70.92,71.02,11126.0
2016-11-07 11:10:00,71.03,71.11,71.0,71.09,6905.0,71.03,71.11,71.0,71.09,6905.0
2016-11-07 11:15:00,71.09,71.15,71.01,71.06,9993.0,71.09,71.15,71.01,71.06,9993.0
2016-11-07 11:20:00,71.08,71.13,70.97,70.97,7830.0,71.08,71.13,70.97,70.97,7830.0
2016-11-07 11:25:00,70.97,71.03,70.95,71.02,6904.0,70.97,71.03,70.95,71.02,6904.0
2016-11-07 11:30:00,71.03,71.1,71.01,71.02,6477.0,71.03,71.1,71.01,71.02,6477.0
2016-11-07 11:35:00,71.03,71.06,71.0,71.03,7152.0,71.03,71.06,71.0,71.03,7152.0
2016-11-07 11:40:00,71.04,71.17,71.04,71.15,12300.0,71.04,71.17,71.04,71.15,12300.0
2016-11-07 11:45:00,71.16,71.21,71.11,71.11,6550.0,71.16,71.21,71.11,71.11,6550.0
2016-11-07 11:50:00,71.11,71.22,71.1,71.19,9189.0,71.11,71.22,71.1,71.19,9189.0
2016-11-07 11:55:00,71.19,71.27,71.17,71.25,22753.0,71.19,71.27,71.17,71.25,22753.0
2016-11-07 12:00:00,71.26,71.54,71.26,71.53,26899.0,71.26,71.54,71.26,71.53,26899.0
2016-11-07 12:05:00,71.52,71.62,71.43,71.43,28543.0,71.52,71.62,71.43,71.43,28543.0
2016-11-07 12:10:00,71.42,71.49,71.39,71.43,10218.0,71.42,71.49,71.39,71.43,10218.0
2016-11-07 12:15:00,71.48,71.54,71.47,71.5,16600.0,71.48,71.54,71.47,71.5,16600.0
2016-11-07 12:20:00,71.49,71.5,71.38,71.38,8168.0,71.49,71.5,71.38,71.38,8168.0
2016-11-07 12:25:00,71.4,71.5,71.4,71.42,9808.0,71.4,71.5,71.4,71.42,9808.0
2016-11-07 12:30:00,71.44,71.46,71.34,71.34,6620.0,71.44,71.46,71.34,71.34,6620.0
2016-11-07 12:35:00,71.34,71.36,71.25,71.25,8754.0,71.34,71.36,71.25,71.25,8754.0
2016-11-07 12:40:00,71.25,71.34,71.22,71.34,8728.0,71.25,71.34,71.22,71.34,8728.0
2016-11-07 12:45:00,71.33,71.34,71.16,71.16,11449.0,71.33,71.34,71.16,71.16,11449.0
2016-11-07 12:50:00,71.19,71.23,71.15,71.21,6364.0,71.19,71.23,71.15,71.21,6364.0
2016-11-07 12:55:00,71.21,71.27,71.21,71.27,5049.0,71.21,71.27,71.21,71.27,5049.0
2016-11-07 13:00:00,71.26,71.35,71.26,71.32,12980.0,71.26,71.35,71.26,71.32,12980.0
2016-11-07 13:05:00,71.31,71.37,71.31,71.37,8382.0,71.31,71.37,71.31,71.37,8382.0
2016-11-07 13:10:00,71.37,71.39,71.31,71.37,5975.0,71.37,71.39,71.31,71.37,5975.0
2016-11-07 13:15:00,71.36,71.46,71.36,71.39,9407.0,71.36,71.46,71.36,71.39,9407.0
2016-11-07 13:20:00,71.41,71.41,71.25,71.31,8961.0,71.41,71.41,71.25,71.31,8961.0
2016-11-07 13:25:00,71.34,71.35,71.26,71.26,21300.0,71.34,71.35,71.26,71.26,21300.0
2016-11-07 13:30:00,71.25,71.4,71.22,71.31,35849.0,71.25,71.4,71.22,71.31,35849.0
2016-11-07 13:35:00,71.29,71.44,71.29,71.36,14058.0,71.29,71.44,71.29,71.36,14058.0
2016-11-07 13:40:00,71.39,71.47,71.38,71.46,10903.0,71.39,71.47,71.38,71.46,10903.0
2016-11-07 13:45:00,71.47,71.48,71.41,71.43,14054.0,71.47,71.48,71.41,71.43,14054.0
2016-11-07 13:50:00,71.44,71.5,71.42,71.5,11518.0,71.44,71.5,71.42,71.5,11518.0
2016-11-07 13:55:00,71.51,71.57,71.45,71.56,15346.0,71.51,71.57,71.45,71.56,15346.0
2016-11-07 14:00:00,71.56,71.6,71.5,71.6,19275.0,71.56,71.6,71.5,71.6,19275.0
2016-11-07 14:05:00,71.6,71.6,71.53,71.58,15750.0,71.6,71.6,71.53,71.58,15750.0
2016-11-07 14:10:00,71.59,71.62,71.56,71.59,21582.0,71.59,71.62,71.56,71.59,21582.0
2016-11-07 14:15:00,71.6,71.68,71.6,71.65,17697.0,71.6,71.68,71.6,71.65,17697.0
2016-11-07 14:20:00,71.64,71.64,71.59,71.63,18332.0,71.64,71.64,71.59,71.63,18332.0
2016-11-07 14:25:00,71.63,71.73,71.62,71.72,17070.0,71.63,71.73,71.62,71.72,17070.0
2016-11-07 14:30:00,71.73,71.82,71.72,71.81,23677.0,71.73,71.82,71.72,71.81,23677.0
2016-11-07 14:35:00,71.81,71.85,71.78,71.81,28495.0,71.81,71.85,71.78,71.81,28495.0
2016-11-07 14:40:00,71.81,71.89,71.8,71.86,35498.0,71.81,71.89,71.8,71.86,35498.0
2016-11-07 14:45:00,71.87,71.93,71.86,71.91,55036.0,71.87,71.93,71.86,71.91,55036.0
2016-11-07 14:50:00,71.91,71.94,71.88,71.9,23826.0,71.91,71.94,71.88,71.9,23826.0
2016-11-07 14:55:00,71.9,71.92,71.76,71.8,35725.0,71.9,71.92,71.76,71.8,35725.0
2016-11-07 15:00:00,71.8,71.81,71.72,71.78,21863.0,71.8,71.81,71.72,71.78,21863.0
2016-11-07 15:05:00,71.79,71.82,71.72,71.72,17291.0,71.79,71.82,71.72,71.72,17291.0
2016-11-07 15:10:00,71.72,71.74,71.64,71.66,19990.0,71.72,71.74,71.64,71.66,19990.0
2016-11-07 15:15:00,71.66,71.74,71.62,71.69,22157.0,71.66,71.74,71.62,71.69,22157.0
2016-11-07 15:20:00,71.68,71.81,71.66,71.77,32965.0,71.68,71.81,71.66,71.77,32965.0
2016-11-07 15:25:00,71.76,71.77,71.67,71.7,34676.0,71.76,71.77,71.67,71.7,34676.0
2016-11-07 15:30:00,71.71,71.73,71.63,71.69,98687.0,71.71,71.73,71.63,71.69,98687.0
2016-11-07 15:35:00,71.68,71.78,71.58,71.72,53727.0,71.68,71.78,71.58,71.72,53727.0
2016-11-07 15:40:00,71.72,71.83,71.71,71.83,45393.0,71.72,71.83,71.71,71.83,45393.0
2016-11-07 15:45:00,71.82,72.05,71.82,72.03,69493.0,71.82,72.05,71.82,72.03,69493.0
2016-11-07 15:50:00,72.02,72.12,72.01,72.09,73248.0,72.02,72.12,72.01,72.09,73248.0
2016-11-07 15:55:00,72.08,72.09,71.99,72.0,108109.0,72.08,72.09,71.99,72.0,108109.0
2016-11-08 09:30:00,71.77,71.94,71.49,71.54,28762.0,71.77,71.94,71.49,71.54,28762.0
2016-11-08 09:35:00,71.54,71.75,71.44,71.68,10934.0,71.54,71.75,71.44,71.68,10934.0
2016-11-08 09:40:00,71.67,71.87,71.65,71.65,7533.0,71.67,71.87,71.65,71.65,7533.0
2016-11-08 09:45:00,71.66,71.69,71.48,71.55,12093.0,71.66,71.69,71.48,71.55,12093.0
2016-11-08 09:50:00,71.47,71.51,71.4,71.44,7099.0,71.47,71.51,71.4,71.44,7099.0
2016-11-08 09:55:00,71.44,71.58,71.36,71.58,5700.0,71.44,71.58,71.36,71.58,5700.0
2016-11-08 10:00:00,71.58,71.66,71.52,71.63,5600.0,71.58,71.66,71.52,71.63,5600.0
2016-11-08 10:05:00,71.63,71.63,71.49,71.51,6700.0,71.63,71.63,71.49,71.51,6700.0
2016-11-08 10:10:00,71.49,71.59,71.46,71.47,5000.0,71.49,71.59,71.46,71.47,5000.0
2016-11-08 10:15:00,71.46,71.54,71.45,71.53,6247.0,71.46,71.54,71.45,71.53,6247.0
2016-11-08 10:20:00,71.53,71.69,71.52,71.61,7270.0,71.53,71.69,71.52,71.61,7270.0
2016-11-08 10:25:00,71.65,71.77,71.64,71.71,8206.0,71.65,71.77,71.64,71.71,8206.0
2016-11-08 10:30:00,71.72,71.85,71.72,71.8,5077.0,71.72,71.85,71.72,71.8,5077.0
2016-11-08 10:35:00,71.8,71.84,71.76,71.84,5813.0,71.8,71.84,71.76,71.84,5813.0
2016-11-08 10:40:00,71.85,71.87,71.77,71.82,5335.0,71.85,71.87,71.77,71.82,5335.0
2016-11-08 10:45:00,71.85,71.91,71.83,71.91,4563.0,71.85,71.91,71.83,71.91,4563.0
2016-11-08 10:50:00,71.91,71.92,71.86,71.89,4900.0,71.91,71.92,71.86,71.89,4900.0
2016-11-08 10:55:00,71.89,71.91,71.8,71.88,6200.0,71.89,71.91,71.8,71.88,6200.0
2016-11-08 11:00:00,71.88,71.88,71.79,71.79,5659.0,71.88,71.88,71.79,71.79,5659.0
2016-11-08 11:05:00,71.78,71.91,71.78,71.91,5801.0,71.78,71.91,71.78,71.91,5801.0
2016-11-08 11:10:00,71.91,72.03,71.86,72.02,11099.0,71.91,72.03,71.86,72.02,11099.0
2016-11-08 11:15:00,72.04,72.17,72.04,72.17,6011.0,72.04,72.17,72.04,72.17,6011.0
2016-11-08 11:20:00,72.17,72.21,72.08,72.08,6082.0,72.17,72.21,72.08,72.08,6082.0
2016-11-08 11:25:00,72.1,72.1,71.97,71.99,6770.0,72.1,72.1,71.97,71.99,6770.0
2016-11-08 11:30:00,71.97,72.12,71.94,72.11,6875.0,71.97,72.12,71.94,72.11,6875.0
2016-11-08 11:35:00,72.1,72.1,72.0,72.01,3624.0,72.1,72.1,72.0,72.01,3624.0
2016-11-08 11:40:00,72.0,72.08,71.99,72.07,3255.0,72.0,72.08,71.99,72.07,3255.0
2016-11-08 11:45:00,72.09,72.09,72.0,72.07,3800.0,72.09,72.09,72.0,72.07,3800.0
2016-11-08 11:50:00,72.05,72.08,72.01,72.06,2841.0,72.05,72.08,72.01,72.06,2841.0
2016-11-08 11:55:00,72.06,72.08,72.02,72.07,4648.0,72.06,72.08,72.02,72.07,4648.0
2016-11-08 12:00:00,72.1,72.18,72.1,72.13,3164.0,72.1,72.18,72.1,72.13,3164.0
2016-11-08 12:05:00,72.16,72.2,72.13,72.2,3358.0,72.16,72.2,72.13,72.2,3358.0
2016-11-08 12:10:00,72.2,72.32,72.19,72.32,6039.0,72.2,72.32,72.19,72.32,6039.0
2016-11-08 12:15:00,72.33,72.45,72.3,72.45,5936.0,72.33,72.45,72.3,72.45,5936.0
2016-11-08 12:20:00,72.43,72.57,72.38,72.55,7655.0,72.43,72.57,72.38,72.55,7655.0
2016-11-08 12:25:00,72.53,72.53,72.42,72.45,9019.0,72.53,72.53,72.42,72.45,9019.0
2016-11-08 12:30:00,72.44,72.52,72.43,72.5,10003.0,72.44,72.52,72.43,72.5,10003.0
2016-11-08 12:35:00,72.5,72.55,72.49,72.53,6716.0,72.5,72.55,72.49,72.53,6716.0
2016-11-08 12:40:00,72.53,72.63,72.51,72.63,6261.0,72.53,72.63,72.51,72.63,6261.0
2016-11-08 12:45:00,72.63,72.75,72.61,72.75,4969.0,72.63,72.75,72.61,72.75,4969.0
2016-11-08 12:50:00,72.76,72.83,72.74,72.81,8635.0,72.76,72.83,72.74,72.81,8635.0
2016-11-08 12:55:00,72.81,72.85,72.78,72.82,6004.0,72.81,72.85,72.78,72.82,6004.0
2016-11-08 13:00:00,72.83,72.84,72.78,72.81,5522.0,72.83,72.84,72.78,72.81,5522.0
2016-11-08 13:05:00,72.81,72.87,72.65,72.65,7895.0,72.81,72.87,72.65,72.65,7895.0
2016-11-08 13:10:00,72.7,72.79,72.7,72.78,6842.0,72.7,72.79,72.7,72.78,6842.0
2016-11-08 13:15:00,72.77,72.79,72.68,72.71,7380.0,72.77,72.79,72.68,72.71,7380.0
2016-11-08 13:20:00,72.71,72.75,72.7,72.72,3840.0,72.71,72.75,72.7,72.72,3840.0
2016-11-08 13:25:00,72.74,72.77,72.73,72.75,3509.0,72.74,72.77,72.73,72.75,3509.0
2016-11-08 13:30:00,72.76,72.91,72.73,72.86,11430.0,72.76,72.91,72.73,72.86,11430.0
2016-11-08 13:35:00,72.87,72.89,72.78,72.84,8878.0,72.87,72.89,72.78,72.84,8878.0
2016-11-08 13:40:00,72.88,72.91,72.87,72.87,7245.0,72.88,72.91,72.87,72.87,7245.0
2016-11-08 13:45:00,72.87,72.87,72.75,72.78,6531.0,72.87,72.87,72.75,72.78,6531.0
2016-11-08 13:50:00,72.8,72.81,72.77,72.77,2015.0,72.8,72.81,72.77,72.77,2015.0
2016-11-08 13:55:00,72.78,72.79,72.76,72.76,4681.0,72.78,72.79,72.76,72.76,4681.0
2016-11-08 14:00:00,72.76,72.79,72.71,72.78,7500.0,72.76,72.79,72.71,72.78,7500.0
2016-11-08 14:05:00,72.78,72.8,72.77,72.8,11605.0,72.78,72.8,72.77,72.8,11605.0
2016-11-08 14:10:00,72.8,72.8,72.64,72.68,25568.0,72.8,72.8,72.64,72.68,25568.0
2016-11-08 14:15:00,72.66,72.66,72.54,72.58,6009.0,72.66,72.66,72.54,72.58,6009.0
2016-11-08 14:20:00,72.57,72.67,72.55,72.57,30501.0,72.57,72.67,72.55,72.57,30501.0
2016-11-08 14:25:00,72.57,72.57,72.35,72.37,19960.0,72.57,72.57,72.35,72.37,19960.0
2016-11-08 14:30:00,72.35,72.35,72.2,72.21,10716.0,72.35,72.35,72.2,72.21,10716.0
2016-11-08 14:35:00,72.21,72.28,72.08,72.28,48875.0,72.21,72.28,72.08,72.28,48875.0
2016-11-08 14:40:00,72.29,72.36,72.22,72.34,10230.0,72.29,72.36,72.22,72.34,10230.0
2016-11-08 14:45:00,72.28,72.49,72.28,72.37,8202.0,72.28,72.49,72.28,72.37,8202.0
2016-11-08 14:50:00,72.37,72.46,72.37,72.41,122463.0,72.37,72.46,72.37,72.41,122463.0
2016-11-08 14:55:00,72.42,72.42,72.31,72.31,4532.0,72.42,72.42,72.31,72.31,4532.0
2016-11-08 15:00:00,72.3,72.45,72.3,72.44,10309.0,72.3,72.45,72.3,72.44,10309.0
2016-11-08 15:05:00,72.44,72.71,72.44,72.7,8854.0,72.44,72.71,72.44,72.7,8854.0
2016-11-08 15:10:00,72.7,72.74,72.61,72.62,7821.0,72.7,72.74,72.61,72.62,7821.0
2016-11-08 15:15:00,72.62,72.74,72.61,72.74,8815.0,72.62,72.74,72.61,72.74,8815.0
2016-11-08 15:20:00,72.72,72.78,72.7,72.78,6856.0,72.72,72.78,72.7,72.78,6856.0
2016-11-08 15:25:00,72.77,72.89,72.77,72.87,18554.0,72.77,72.89,72.77,72.87,18554.0
2016-11-08 15:30:00,72.88,72.99,72.87,72.99,27248.0,72.88,72.99,72.87,72.99,27248.0
2016-11-08 15:35:00,72.99,72.99,72.91,72.98,51759.0,72.99,72.99,72.91,72.98,51759.0
2016-11-08 15:40:00,72.98,72.98,72.88,72.9,37030.0,72.98,72.98,72.88,72.9,37030.0
2016-11-08 15:45:00,72.9,72.96,72.9,72.94,55125.0,72.9,72.96,72.9,72.94,55125.0
2016-11-08 15:50:00,72.93,72.93,72.69,72.74,125931.0,72.93,72.93,72.69,72.74,125931.0
2016-11-08 15:55:00,72.74,72.75,72.62,72.69,111355.0,72.74,72.75,72.62,72.69,111355.0
2016-11-09 09:30:00,69.54,71.47,69.51,71.35,147150.0,69.54,71.47,69.51,71.35,147150.0
2016-11-09 09:35:00,71.35,71.41,70.76,70.97,59714.0,71.35,71.41,70.76,70.97,59714.0
2016-11-09 09:40:00,70.77,71.45,70.77,71.42,46404.0,70.77,71.45,70.77,71.42,46404.0
2016-11-09 09:45:00,71.41,72.5,71.34,72.5,26837.0,71.41,72.5,71.34,72.5,26837.0
2016-11-09 09:50:00,72.58,72.87,72.56,72.74,46523.0,72.58,72.87,72.56,72.74,46523.0
2016-11-09 09:55:00,72.75,72.83,72.44,72.69,28308.0,72.75,72.83,72.44,72.69,28308.0
2016-11-09 10:00:00,72.68,72.7,72.21,72.33,26024.0,72.68,72.7,72.21,72.33,26024.0
2016-11-09 10:05:00,72.31,72.5,72.22,72.25,33886.0,72.31,72.5,72.22,72.25,33886.0
2016-11-09 10:10:00,72.23,72.27,72.03,72.25,19227.0,72.23,72.27,72.03,72.25,19227.0
2016-11-09 10:15:00,72.21,72.26,71.96,72.01,14018.0,72.21,72.26,71.96,72.01,14018.0
2016-11-09 10:20:00,72.01,72.5,72.01,72.31,16417.0,72.01,72.5,72.01,72.31,16417.0
2016-11-09 10:25:00,72.34,72.8,72.34,72.79,16872.0,72.34,72.8,72.34,72.79,16872.0
2016-11-09 10:30:00,72.78,72.9,72.27,72.38,28579.0,72.78,72.9,72.27,72.38,28579.0
2016-11-09 10:35:00,72.3,72.38,72.16,72.3,26508.0,72.3,72.38,72.16,72.3,26508.0
2016-11-09 10:40:00,72.3,72.52,72.29,72.46,7038.0,72.3,72.52,72.29,72.46,7038.0
2016-11-09 10:45:00,72.4,72.55,72.29,72.44,11807.0,72.4,72.55,72.29,72.44,11807.0
2016-11-09 10:50:00,72.43,72.79,72.4,72.76,11891.0,72.43,72.79,72.4,72.76,11891.0
2016-11-09 10:55:00,72.78,72.95,72.67,72.75,30455.0,72.78,72.95,72.67,72.75,30455.0
2016-11-09 11:00:00,72.75,72.82,72.54,72.56,40741.0,72.75,72.82,72.54,72.56,40741.0
2016-11-09 11:05:00,72.57,72.66,72.37,72.42,23477.0,72.57,72.66,72.37,72.42,23477.0
2016-11-09 11:10:00,72.42,72.69,72.42,72.55,34155.0,72.42,72.69,72.42,72.55,34155.0
2016-11-09 11:15:00,72.57,72.68,72.48,72.51,10375.0,72.57,72.68,72.48,72.51,10375.0
2016-11-09 11:20:00,72.48,72.7,72.48,72.57,11316.0,72.48,72.7,72.48,72.57,11316.0
2016-11-09 11:25:00,72.54,72.73,72.49,72.73,7751.0,72.54,72.73,72.49,72.73,7751.0
2016-11-09 11:30:00,72.73,73.1,72.68,73.07,22871.0,72.73,73.1,72.68,73.07,22871.0
2016-11-09 11:35:00,73.13,73.26,73.0,73.08,18253.0,73.13,73.26,73.0,73.08,18253.0
2016-11-09 11:40:00,73.08,73.08,72.85,73.06,12829.0,73.08,73.08,72.85,73.06,12829.0
2016-11-09 11:45:00,73.05,73.5,72.97,73.5,19728.0,73.05,73.5,72.97,73.5,19728.0
2016-11-09 11:50:00,73.5,73.78,73.47,73.74,26183.0,73.5,73.78,73.47,73.74,26183.0
2016-11-09 11:55:00,73.74,73.93,73.69,73.73,55580.0,73.74,73.93,73.69,73.73,55580.0
2016-11-09 12:00:00,73.73,73.74,73.29,73.29,12292.0,73.73,73.74,73.29,73.29,12292.0
2016-11-09 12:05:00,73.29,73.32,72.98,72.98,11781.0,73.29,73.32,72.98,72.98,11781.0
2016-11-09 12:10:00,72.98,73.2,72.91,73.09,106187.0,72.98,73.2,72.91,73.09,106187.0
2016-11-09 12:15:00,73.13,73.22,73.11,73.17,7943.0,73.13,73.22,73.11,73.17,7943.0
2016-11-09 12:20:00,73.13,73.23,73.03,73.03,10190.0,73.13,73.23,73.03,73.03,10190.0
2016-11-09 12:25:00,73.06,73.2,72.98,73.2,7465.0,73.06,73.2,72.98,73.2,7465.0
2016-11-09 12:30:00,73.2,73.24,73.07,73.15,16597.0,73.2,73.24,73.07,73.15,16597.0
2016-11-09 12:35:00,73.14,73.31,72.97,73.05,11573.0,73.14,73.31,72.97,73.05,11573.0
2016-11-09 12:40:00,73.07,73.19,73.06,73.16,4810.0,73.07,73.19,73.06,73.16,4810.0
2016-11-09 12:45:00,73.2,73.25,73.1,73.2,13408.0,73.2,73.25,73.1,73.2,13408.0
2016-11-09 12:50:00,73.23,73.29,73.15,73.29,10948.0,73.23,73.29,73.15,73.29,10948.0
2016-11-09 12:55:00,73.3,73.31,73.18,73.18,28951.0,73.3,73.31,73.18,73.18,28951.0
2016-11-09 13:00:00,73.18,73.25,72.97,73.01,109540.0,73.18,73.25,72.97,73.01,109540.0
2016-11-09 13:05:00,72.97,73.16,72.93,72.95,268064.0,72.97,73.16,72.93,72.95,268064.0
2016-11-09 13:10:00,72.96,73.13,72.91,73.11,16939.0,72.96,73.13,72.91,73.11,16939.0
2016-11-09 13:15:00,73.11,73.19,72.79,72.81,20361.0,73.11,73.19,72.79,72.81,20361.0
2016-11-09 13:20:00,72.73,72.74,72.25,72.3,20204.0,72.73,72.74,72.25,72.3,20204.0
2016-11-09 13:25:00,72.29,72.35,72.13,72.32,69024.0,72.29,72.35,72.13,72.32,69024.0
2016-11-09 13:30:00,72.27,72.68,72.22,72.63,12522.0,72.27,72.68,72.22,72.63,12522.0
2016-11-09 13:35:00,72.67,72.98,72.65,72.98,14217.0,72.67,72.98,72.65,72.98,14217.0
2016-11-09 13:40:00,72.98,73.19,72.98,73.16,30042.0,72.98,73.19,72.98,73.16,30042.0
2016-11-09 13:45:00,73.19,73.19,73.04,73.16,24041.0,73.19,73.19,73.04,73.16,24041.0
2016-11-09 13:50:00,73.17,73.23,73.1,73.15,7802.0,73.17,73.23,73.1,73.15,7802.0
2016-11-09 13:55:00,73.18,73.2,72.76,72.76,10761.0,73.18,73.2,72.76,72.76,10761.0
2016-11-09 14:00:00,72.81,72.87,72.68,72.76,14050.0,72.81,72.87,72.68,72.76,14050.0
2016-11-09 14:05:00,72.8,72.96,72.79,72.89,9650.0,72.8,72.96,72.79,72.89,9650.0
2016-11-09 14:10:00,72.91,73.06,72.79,73.01,9866.0,72.91,73.06,72.79,73.01,9866.0
2016-11-09 14:15:00,73.01,73.04,72.85,72.85,9800.0,73.01,73.04,72.85,72.85,9800.0
2016-11-09 14:20:00,72.88,72.96,72.85,72.95,10597.0,72.88,72.96,72.85,72.95,10597.0
2016-11-09 14:25:00,72.93,72.94,72.74,72.83,14822.0,72.93,72.94,72.74,72.83,14822.0
2016-11-09 14:30:00,72.85,73.04,72.85,72.93,13256.0,72.85,73.04,72.85,72.93,13256.0
2016-11-09 14:35:00,72.92,73.17,72.81,73.14,14609.0,72.92,73.17,72.81,73.14,14609.0
2016-11-09 14:40:00,73.17,73.18,73.05,73.11,21710.0,73.17,73.18,73.05,73.11,21710.0
2016-11-09 14:45:00,73.12,73.16,72.89,73.01,14213.0,73.12,73.16,72.89,73.01,14213.0
2016-11-09 14:50:00,72.99,73.0,72.83,72.83,6871.0,72.99,73.0,72.83,72.83,6871.0
2016-11-09 14:55:00,72.83,72.95,72.73,72.78,12597.0,72.83,72.95,72.73,72.78,12597.0
2016-11-09 15:00:00,72.79,72.9,72.76,72.9,24112.0,72.79,72.9,72.76,72.9,24112.0
2016-11-09 15:05:00,72.88,72.91,72.76,72.83,17908.0,72.88,72.91,72.76,72.83,17908.0
2016-11-09 15:10:00,72.83,72.92,72.82,72.88,20459.0,72.83,72.92,72.82,72.88,20459.0
2016-11-09 15:15:00,72.88,73.06,72.85,72.97,126232.0,72.88,73.06,72.85,72.97,126232.0
2016-11-09 15:20:00,72.97,72.99,72.86,72.88,24461.0,72.97,72.99,72.86,72.88,24461.0
2016-11-09 15:25:00,72.86,72.96,72.81,72.83,20340.0,72.86,72.96,72.81,72.83,20340.0
2016-11-09 15:30:00,72.84,72.86,72.6,72.63,31515.0,72.84,72.86,72.6,72.63,31515.0
2016-11-09 15:35:00,72.64,72.67,72.49,72.56,62361.0,72.64,72.67,72.49,72.56,62361.0
2016-11-09 15:40:00,72.54,72.68,72.53,72.64,40866.0,72.54,72.68,72.53,72.64,40866.0
2016-11-09 15:45:00,72.62,72.69,72.44,72.59,37479.0,72.62,72.69,72.44,72.59,37479.0
2016-11-09 15:50:00,72.6,72.7,72.56,72.57,54172.0,72.6,72.7,72.56,72.57,54172.0
2016-11-09 15:55:00,72.58,72.66,72.53,72.62,99437.0,72.58,72.66,72.53,72.62,99437.0
2016-11-10 09:30:00,73.51,73.69,73.25,73.31,29850.0,73.51,73.69,73.25,73.31,29850.0
2016-11-10 09:35:00,73.41,73.74,73.34,73.68,20389.0,73.41,73.74,73.34,73.68,20389.0
2016-11-10 09:40:00,73.75,74.4,73.74,74.36,21122.0,73.75,74.4,73.74,74.36,21122.0
2016-11-10 09:45:00,74.35,75.0,74.33,74.96,81303.0,74.35,75.0,74.33,74.96,81303.0
2016-11-10 09:50:00,74.95,75.14,74.66,75.05,127982.0,74.95,75.14,74.66,75.05,127982.0
2016-11-10 09:55:00,75.05,75.18,74.71,74.75,62490.0,75.05,75.18,74.71,74.75,62490.0
2016-11-10 10:00:00,74.73,74.98,74.6,74.64,44001.0,74.73,74.98,74.6,74.64,44001.0
2016-11-10 10:05:00,74.62,74.68,74.14,74.14,30031.0,74.62,74.68,74.14,74.14,30031.0
2016-11-10 10:10:00,74.17,74.21,73.86,74.01,29160.0,74.17,74.21,73.86,74.01,29160.0
2016-11-10 10:15:00,74.03,74.3,73.9,73.9,39570.0,74.03,74.3,73.9,73.9,39570.0
2016-11-10 10:20:00,73.74,73.96,73.72,73.89,9025.0,73.74,73.96,73.72,73.89,9025.0
2016-11-10 10:25:00,73.9,73.9,73.11,73.11,21877.0,73.9,73.9,73.11,73.11,21877.0
2016-11-10 10:30:00,73.11,73.23,72.99,73.11,24292.0,73.11,73.23,72.99,73.11,24292.0
2016-11-10 10:35:00,73.1,73.17,71.91,71.91,18418.0,73.1,73.17,71.91,71.91,18418.0
2016-11-10 10:40:00,72.01,72.65,71.94,72.64,35990.0,72.01,72.65,71.94,72.64,35990.0
2016-11-10 10:45:00,72.66,72.91,72.29,72.43,14219.0,72.66,72.91,72.29,72.43,14219.0
2016-11-10 10:50:00,72.48,72.63,72.07,72.07,8699.0,72.48,72.63,72.07,72.07,8699.0
2016-11-10 10:55:00,72.08,72.36,71.84,71.93,14735.0,72.08,72.36,71.84,71.93,14735.0
2016-11-10 11:00:00,71.88,72.07,71.68,71.81,22829.0,71.88,72.07,71.68,71.81,22829.0
2016-11-10 11:05:00,71.81,72.45,71.81,72.41,111672.0,71.81,72.45,71.81,72.41,111672.0
2016-11-10 11:10:00,72.39,72.39,72.12,72.3,14842.0,72.39,72.39,72.12,72.3,14842.0
2016-11-10 11:15:00,72.37,72.65,72.23,72.41,20162.0,72.37,72.65,72.23,72.41,20162.0
2016-11-10 11:20:00,72.45,72.91,72.4,72.91,110378.0,72.45,72.91,72.4,72.91,110378.0
2016-11-10 11:25:00,72.85,73.16,72.73,73.11,88824.0,72.85,73.16,72.73,73.11,88824.0
2016-11-10 11:30:00,73.17,73.36,73.08,73.36,38733.0,73.17,73.36,73.08,73.36,38733.0
2016-11-10 11:35:00,73.33,73.33,72.97,73.04,29776.0,73.33,73.33,72.97,73.04,29776.0
2016-11-10 11:40:00,73.04,73.43,72.93,73.36,9277.0,73.04,73.43,72.93,73.36,9277.0
2016-11-10 11:45:00,73.39,73.5,73.15,73.15,16636.0,73.39,73.5,73.15,73.15,16636.0
2016-11-10 11:50:00,73.15,73.26,72.99,73.16,27532.0,73.15,73.26,72.99,73.16,27532.0
2016-11-10 11:55:00,73.12,73.15,72.86,72.92,28577.0,73.12,73.15,72.86,72.92,28577.0
2016-11-10 12:00:00,72.95,73.25,72.95,73.11,17967.0,72.95,73.25,72.95,73.11,17967.0
2016-11-10 12:05:00,73.15,73.28,72.94,73.02,13113.0,73.15,73.28,72.94,73.02,13113.0
2016-11-10 12:10:00,73.02,73.26,72.95,73.16,12761.0,73.02,73.26,72.95,73.16,12761.0
2016-11-10 12:15:00,73.09,73.24,72.97,72.97,8577.0,73.09,73.24,72.97,72.97,8577.0
2016-11-10 12:20:00,72.99,73.23,72.99,73.22,8400.0,72.99,73.23,72.99,73.22,8400.0
2016-11-10 12:25:00,73.2,73.28,73.1,73.25,16487.0,73.2,73.28,73.1,73.25,16487.0
2016-11-10 12:30:00,73.3,73.53,73.21,73.48,12689.0,73.3,73.53,73.21,73.48,12689.0
2016-11-10 12:35:00,73.45,73.57,73.33,73.33,20153.0,73.45,73.57,73.33,73.33,20153.0
2016-11-10 12:40:00,73.31,73.4,73.03,73.31,10541.0,73.31,73.4,73.03,73.31,10541.0
2016-11-10 12:45:00,73.4,73.57,73.28,73.32,8875.0,73.4,73.57,73.28,73.32,8875.0
2016-11-10 12:50:00,73.47,73.67,73.42,73.64,8115.0,73.47,73.67,73.42,73.64,8115.0
2016-11-10 12:55:00,73.61,73.9,73.59,73.86,10598.0,73.61,73.9,73.59,73.86,10598.0
2016-11-10 13:00:00,73.87,73.95,73.78,73.78,9443.0,73.87,73.95,73.78,73.78,9443.0
2016-11-10 13:05:00,73.78,73.94,73.76,73.92,14108.0,73.78,73.94,73.76,73.92,14108.0
2016-11-10 13:10:00,73.97,74.15,73.84,73.92,17941.0,73.97,74.15,73.84,73.92,17941.0
2016-11-10 13:15:00,73.92,74.21,73.9,73.99,11429.0,73.92,74.21,73.9,73.99,11429.0
2016-11-10 13:20:00,73.99,74.07,73.89,73.92,21502.0,73.99,74.07,73.89,73.92,21502.0
2016-11-10 13:25:00,73.9,74.0,73.84,73.92,8806.0,73.9,74.0,73.84,73.92,8806.0
2016-11-10 13:30:00,74.0,74.03,73.81,73.81,18847.0,74.0,74.03,73.81,73.81,18847.0
2016-11-10 13:35:00,73.81,73.88,73.79,73.81,34298.0,73.81,73.88,73.79,73.81,34298.0
2016-11-10 13:40:00,73.83,74.09,73.8,74.05,38811.0,73.83,74.09,73.8,74.05,38811.0
2016-11-10 13:45:00,74.01,74.23,73.93,74.13,11988.0,74.01,74.23,73.93,74.13,11988.0
2016-11-10 13:50:00,74.15,74.29,74.01,74.23,12449.0,74.15,74.29,74.01,74.23,12449.0
2016-11-10 13:55:00,74.2,74.2,73.94,74.1,8848.0,74.2,74.2,73.94,74.1,8848.0
2016-11-10 14:00:00,74.1,74.13,74.03,74.05,13801.0,74.1,74.13,74.03,74.05,13801.0
2016-11-10 14:05:00,74.11,74.15,73.98,74.09,18391.0,74.11,74.15,73.98,74.09,18391.0
2016-11-10 14:10:00,74.11,74.13,73.94,73.94,18671.0,74.11,74.13,73.94,73.94,18671.0
2016-11-10 14:15:00,73.95,73.97,73.49,73.53,32396.0,73.95,73.97,73.49,73.53,32396.0
2016-11-10 14:20:00,73.59,73.81,73.58,73.71,10820.0,73.59,73.81,73.58,73.71,10820.0
2016-11-10 14:25:00,73.66,73.92,73.66,73.89,9259.0,73.66,73.92,73.66,73.89,9259.0
2016-11-10 14:30:00,73.92,73.92,73.76,73.81,13690.0,73.92,73.92,73.76,73.81,13690.0
2016-11-10 14:35:00,73.79,73.82,73.67,73.82,8842.0,73.79,73.82,73.67,73.82,8842.0
2016-11-10 14:40:00,73.84,74.0,73.84,73.92,20092.0,73.84,74.0,73.84,73.92,20092.0
2016-11-10 14:45:00,73.96,74.19,73.96,74.1,22874.0,73.96,74.19,73.96,74.1,22874.0
2016-11-10 14:50:00,74.1,74.15,74.07,74.1,26255.0,74.1,74.15,74.07,74.1,26255.0
2016-11-10 14:55:00,74.1,74.12,73.92,74.11,22012.0,74.1,74.12,73.92,74.11,22012.0
2016-11-10 15:00:00,74.11,74.22,74.0,74.22,13406.0,74.11,74.22,74.0,74.22,13406.0
2016-11-10 15:05:00,74.21,74.21,74.05,74.11,18143.0,74.21,74.21,74.05,74.11,18143.0
2016-11-10 15:10:00,74.11,74.13,73.97,74.07,16225.0,74.11,74.13,73.97,74.07,16225.0
2016-11-10 15:15:00,74.07,74.07,73.9,73.99,16180.0,74.07,74.07,73.9,73.99,16180.0
2016-11-10 15:20:00,73.97,74.07,73.92,74.04,15751.0,73.97,74.07,73.92,74.04,15751.0
2016-11-10 15:25:00,74.03,74.05,73.95,74.03,18096.0,74.03,74.05,73.95,74.03,18096.0
2016-11-10 15:30:00,74.02,74.02,73.83,73.83,28294.0,74.02,74.02,73.83,73.83,28294.0
2016-11-10 15:35:00,73.82,73.9,73.64,73.76,36794.0,73.82,73.9,73.64,73.76,36794.0
2016-11-10 15:40:00,73.78,73.78,73.62,73.7,60452.0,73.78,73.78,73.62,73.7,60452.0
2016-11-10 15:45:00,73.7,73.71,73.55,73.59,61411.0,73.7,73.71,73.55,73.59,61411.0
2016-11-10 15:50:00,73.59,73.61,73.47,73.49,85766.0,73.59,73.61,73.47,73.49,85766.0
2016-11-10 15:55:00,73.5,73.53,73.44,73.49,130148.0,73.5,73.53,73.44,73.49,130148.0
2016-11-11 09:30:00,73.2,73.9,73.2,73.36,24862.0,73.2,73.9,73.2,73.36,24862.0
2016-11-11 09:35:00,73.24,73.74,73.23,73.73,9840.0,73.24,73.74,73.23,73.73,9840.0
2016-11-11 09:40:00,73.73,73.81,73.5,73.72,45800.0,73.73,73.81,73.5,73.72,45800.0
2016-11-11 09:45:00,73.63,73.9,73.63,73.8,23576.0,73.63,73.9,73.63,73.8,23576.0
2016-11-11 09:50:00,73.76,73.76,73.2,73.29,11740.0,73.76,73.76,73.2,73.29,11740.0
2016-11-11 09:55:00,73.31,73.55,73.1,73.53,9939.0,73.31,73.55,73.1,73.53,9939.0
2016-11-11 10:00:00,73.58,73.88,73.38,73.78,20374.0,73.58,73.88,73.38,73.78,20374.0
2016-11-11 10:05:00,73.83,73.96,73.74,73.92,52322.0,73.83,73.96,73.74,73.92,52322.0
2016-11-11 10:10:00,73.84,73.98,73.81,73.91,27660.0,73.84,73.98,73.81,73.91,27660.0
2016-11-11 10:15:00,73.92,74.02,73.71,73.78,43675.0,73.92,74.02,73.71,73.78,43675.0
2016-11-11 10:20:00,73.79,74.04,73.79,73.98,32035.0,73.79,74.04,73.79,73.98,32035.0
2016-11-11 10:25:00,73.95,73.98,73.64,73.81,30334.0,73.95,73.98,73.64,73.81,30334.0
2016-11-11 10:30:00,73.86,73.93,73.61,73.87,11341.0,73.86,73.93,73.61,73.87,11341.0
2016-11-11 10:35:00,73.86,73.97,73.63,73.84,15853.0,73.86,73.97,73.63,73.84,15853.0
2016-11-11 10:40:00,73.78,73.92,73.66,73.92,9500.0,73.78,73.92,73.66,73.92,9500.0
2016-11-11 10:45:00,73.92,73.98,73.76,73.92,20042.0,73.92,73.98,73.76,73.92,20042.0
2016-11-11 10:50:00,73.92,73.94,73.76,73.81,62387.0,73.92,73.94,73.76,73.81,62387.0
2016-11-11 10:55:00,73.82,73.82,73.58,73.69,20312.0,73.82,73.82,73.58,73.69,20312.0
2016-11-11 11:00:00,73.67,73.67,73.39,73.48,17642.0,73.67,73.67,73.39,73.48,17642.0
2016-11-11 11:05:00,73.5,73.52,73.1,73.1,12462.0,73.5,73.52,73.1,73.1,12462.0
2016-11-11 11:10:00,73.1,73.32,72.88,73.21,29744.0,73.1,73.32,72.88,73.21,29744.0
2016-11-11 11:15:00,73.17,73.31,72.99,73.17,15212.0,73.17,73.31,72.99,73.17,15212.0
2016-11-11 11:20:00,73.21,73.32,73.05,73.18,11778.0,73.21,73.32,73.05,73.18,11778.0
2016-11-11 11:25:00,73.14,73.26,73.09,73.2,11248.0,73.14,73.26,73.09,73.2,11248.0
2016-11-11 11:30:00,73.13,73.4,73.13,73.22,9240.0,73.13,73.4,73.13,73.22,9240.0
2016-11-11 11:35:00,73.23,73.37,73.19,73.36,7516.0,73.23,73.37,73.19,73.36,7516.0
2016-11-11 11:40:00,73.39,73.52,73.27,73.38,12908.0,73.39,73.52,73.27,73.38,12908.0
2016-11-11 11:45:00,73.38,73.4,73.14,73.16,11041.0,73.38,73.4,73.14,73.16,11041.0
2016-11-11 11:50:00,73.14,73.38,73.11,73.38,7909.0,73.14,73.38,73.11,73.38,7909.0
2016-11-11 11:55:00,73.38,73.59,73.35,73.46,6948.0,73.38,73.59,73.35,73.46,6948.0
2016-11-11 12:00:00,73.5,73.65,73.45,73.55,7854.0,73.5,73.65,73.45,73.55,7854.0
2016-11-11 12:05:00,73.63,73.72,73.54,73.68,7705.0,73.63,73.72,73.54,73.68,7705.0
2016-11-11 12:10:00,73.73,73.78,73.65,73.69,7869.0,73.73,73.78,73.65,73.69,7869.0
2016-11-11 12:15:00,73.73,73.93,73.72,73.83,15037.0,73.73,73.93,73.72,73.83,15037.0
2016-11-11 12:20:00,73.8,73.86,73.7,73.79,10526.0,73.8,73.86,73.7,73.79,10526.0
2016-11-11 12:25:00,73.8,73.82,73.68,73.74,8369.0,73.8,73.82,73.68,73.74,8369.0
2016-11-11 12:30:00,73.77,73.9,73.56,73.61,11474.0,73.77,73.9,73.56,73.61,11474.0
2016-11-11 12:35:00,73.61,73.79,73.6,73.77,6625.0,73.61,73.79,73.6,73.77,6625.0
2016-11-11 12:40:00,73.83,73.85,73.64,73.66,9445.0,73.83,73.85,73.64,73.66,9445.0
2016-11-11 12:45:00,73.66,73.72,73.58,73.63,4968.0,73.66,73.72,73.58,73.63,4968.0
2016-11-11 12:50:00,73.61,73.64,73.43,73.44,18429.0,73.61,73.64,73.43,73.44,18429.0
2016-11-11 12:55:00,73.43,73.44,73.32,73.34,6041.0,73.43,73.44,73.32,73.34,6041.0
2016-11-11 13:00:00,73.4,73.46,73.34,73.45,5999.0,73.4,73.46,73.34,73.45,5999.0
2016-11-11 13:05:00,73.48,73.54,73.4,73.51,7947.0,73.48,73.54,73.4,73.51,7947.0
2016-11-11 13:10:00,73.5,73.6,73.46,73.55,6354.0,73.5,73.6,73.46,73.55,6354.0
2016-11-11 13:15:00,73.49,73.61,73.43,73.44,15800.0,73.49,73.61,73.43,73.44,15800.0
2016-11-11 13:20:00,73.41,73.71,73.41,73.63,7594.0,73.41,73.71,73.41,73.63,7594.0
2016-11-11 13:25:00,73.66,73.74,73.61,73.65,15206.0,73.66,73.74,73.61,73.65,15206.0
2016-11-11 13:30:00,73.63,73.69,73.46,73.5,7933.0,73.63,73.69,73.46,73.5,7933.0
2016-11-11 13:35:00,73.46,73.62,73.42,73.5,8124.0,73.46,73.62,73.42,73.5,8124.0
2016-11-11 13:40:00,73.42,73.53,73.42,73.46,3914.0,73.42,73.53,73.42,73.46,3914.0
2016-11-11 13:45:00,73.46,73.52,73.38,73.5,12205.0,73.46,73.52,73.38,73.5,12205.0
2016-11-11 13:50:00,73.5,73.53,73.44,73.48,6783.0,73.5,73.53,73.44,73.48,6783.0
2016-11-11 13:55:00,73.49,73.49,73.3,73.3,6736.0,73.49,73.49,73.3,73.3,6736.0
2016-11-11 14:00:00,73.27,73.31,73.19,73.25,8125.0,73.27,73.31,73.19,73.25,8125.0
2016-11-11 14:05:00,73.28,73.38,73.22,73.32,9115.0,73.28,73.38,73.22,73.32,9115.0
2016-11-11 14:10:00,73.3,73.36,73.24,73.36,8149.0,73.3,73.36,73.24,73.36,8149.0
2016-11-11 14:15:00,73.34,73.42,73.32,73.42,5191.0,73.34,73.42,73.32,73.42,5191.0
2016-11-11 14:20:00,73.41,73.43,73.22,73.31,6698.0,73.41,73.43,73.22,73.31,6698.0
2016-11-11 14:25:00,73.31,73.36,73.2,73.21,8944.0,73.31,73.36,73.2,73.21,8944.0
2016-11-11 14:30:00,73.19,73.27,73.13,73.2,14992.0,73.19,73.27,73.13,73.2,14992.0
2016-11-11 14:35:00,73.22,73.25,73.09,73.19,22467.0,73.22,73.25,73.09,73.19,22467.0
2016-11-11 14:40:00,73.16,73.37,73.12,73.34,11413.0,73.16,73.37,73.12,73.34,11413.0
2016-11-11 14:45:00,73.31,73.36,73.18,73.2,12900.0,73.31,73.36,73.18,73.2,12900.0
2016-11-11 14:50:00,73.18,73.43,73.18,73.42,10190.0,73.18,73.43,73.18,73.42,10190.0
2016-11-11 14:55:00,73.43,73.52,73.33,73.36,8112.0,73.43,73.52,73.33,73.36,8112.0
2016-11-11 15:00:00,73.4,73.61,73.4,73.57,12535.0,73.4,73.61,73.4,73.57,12535.0
2016-11-11 15:05:00,73.61,73.62,73.49,73.62,20063.0,73.61,73.62,73.49,73.62,20063.0
2016-11-11 15:10:00,73.62,73.72,73.59,73.72,16780.0,73.62,73.72,73.59,73.72,16780.0
2016-11-11 15:15:00,73.71,73.77,73.6,73.65,16307.0,73.71,73.77,73.6,73.65,16307.0
2016-11-11 15:20:00,73.66,73.73,73.62,73.7,16132.0,73.66,73.73,73.62,73.7,16132.0
2016-11-11 15:25:00,73.72,73.79,73.7,73.78,39155.0,73.72,73.79,73.7,73.78,39155.0
2016-11-11 15:30:00,73.77,73.91,73.77,73.91,27441.0,73.77,73.91,73.77,73.91,27441.0
2016-11-11 15:35:00,73.9,73.9,73.81,73.85,24604.0,73.9,73.9,73.81,73.85,24604.0
2016-11-11 15:40:00,73.84,73.95,73.84,73.92,28625.0,73.84,73.95,73.84,73.92,28625.0
2016-11-11 15:45:00,73.92,74.0,73.92,73.98,35071.0,73.92,74.0,73.92,73.98,35071.0
2016-11-11 15:50:00,73.99,74.0,73.91,73.92,88341.0,73.99,74.0,73.91,73.92,88341.0
2016-11-11 15:55:00,73.91,73.99,73.79,73.81,306154.0,73.91,73.99,73.79,73.81,306154.0
2016-11-14 09:30:00,74.37,75.18,74.19,74.55,60093.0,74.37,75.18,74.19,74.55,60093.0
2016-11-14 09:35:00,74.59,74.89,74.44,74.55,27867.0,74.59,74.89,74.44,74.55,27867.0
2016-11-14 09:40:00,74.56,74.74,74.34,74.74,31882.0,74.56,74.74,74.34,74.74,31882.0
2016-11-14 09:45:00,74.7,74.81,74.49,74.5,48592.0,74.7,74.81,74.49,74.5,48592.0
2016-11-14 09:50:00,74.5,74.65,74.35,74.59,18549.0,74.5,74.65,74.35,74.59,18549.0
2016-11-14 09:55:00,74.59,74.76,74.43,74.43,33582.0,74.59,74.76,74.43,74.43,33582.0
2016-11-14 10:00:00,74.45,74.74,74.31,74.36,27239.0,74.45,74.74,74.31,74.36,27239.0
2016-11-14 10:05:00,74.31,74.5,74.24,74.29,40527.0,74.31,74.5,74.24,74.29,40527.0
2016-11-14 10:10:00,74.26,74.57,74.26,74.57,16655.0,74.26,74.57,74.26,74.57,16655.0
2016-11-14 10:15:00,74.54,74.67,74.45,74.55,10095.0,74.54,74.67,74.45,74.55,10095.0
2016-11-14 10:20:00,74.58,74.58,74.32,74.37,9454.0,74.58,74.58,74.32,74.37,9454.0
2016-11-14 10:25:00,74.37,74.37,74.05,74.16,12626.0,74.37,74.37,74.05,74.16,12626.0
2016-11-14 10:30:00,74.14,74.21,73.88,73.94,15509.0,74.14,74.21,73.88,73.94,15509.0
2016-11-14 10:35:00,73.94,74.21,73.93,73.95,19994.0,73.94,74.21,73.93,73.95,19994.0
2016-11-14 10:40:00,74.0,74.11,73.83,73.88,13459.0,74.0,74.11,73.83,73.88,13459.0
2016-11-14 10:45:00,73.88,73.91,73.69,73.85,27507.0,73.88,73.91,73.69,73.85,27507.0
2016-11-14 10:50:00,73.79,74.01,73.78,73.92,16218.0,73.79,74.01,73.78,73.92,16218.0
2016-11-14 10:55:00,73.92,74.08,73.87,73.87,19212.0,73.92,74.08,73.87,73.87,19212.0
2016-11-14 11:00:00,73.86,73.88,73.59,73.6,27925.0,73.86,73.88,73.59,73.6,27925.0
2016-11-14 11:05:00,73.61,73.61,73.45,73.51,24755.0,73.61,73.61,73.45,73.51,24755.0
2016-11-14 11:10:00,73.51,73.72,73.49,73.7,12668.0,73.51,73.72,73.49,73.7,12668.0
2016-11-14 11:15:00,73.7,73.76,73.52,73.67,28410.0,73.7,73.76,73.52,73.67,28410.0
2016-11-14 11:20:00,73.69,73.8,73.57,73.74,37954.0,73.69,73.8,73.57,73.74,37954.0
2016-11-14 11:25:00,73.71,73.78,73.66,73.71,36402.0,73.71,73.78,73.66,73.71,36402.0
2016-11-14 11:30:00,73.73,73.75,73.54,73.59,18641.0,73.73,73.75,73.54,73.59,18641.0
2016-11-14 11:35:00,73.57,73.79,73.52,73.73,15811.0,73.57,73.79,73.52,73.73,15811.0
2016-11-14 11:40:00,73.69,73.82,73.69,73.77,58017.0,73.69,73.82,73.69,73.77,58017.0
2016-11-14 11:45:00,73.77,73.96,73.67,73.91,27922.0,73.77,73.96,73.67,73.91,27922.0
2016-11-14 11:50:00,73.95,73.96,73.75,73.87,22014.0,73.95,73.96,73.75,73.87,22014.0
2016-11-14 11:55:00,73.86,73.91,73.72,73.9,21825.0,73.86,73.91,73.72,73.9,21825.0
2016-11-14 12:00:00,73.9,73.94,73.73,73.83,19754.0,73.9,73.94,73.73,73.83,19754.0
2016-11-14 12:05:00,73.84,73.93,73.75,73.8,12194.0,73.84,73.93,73.75,73.8,12194.0
2016-11-14 12:10:00,73.84,73.87,73.73,73.87,10018.0,73.84,73.87,73.73,73.87,10018.0
2016-11-14 12:15:00,73.88,73.96,73.75,73.91,25878.0,73.88,73.96,73.75,73.91,25878.0
2016-11-14 12:20:00,73.93,73.97,73.76,73.76,11176.0,73.93,73.97,73.76,73.76,11176.0
2016-11-14 12:25:00,73.77,73.8,73.72,73.76,15543.0,73.77,73.8,73.72,73.76,15543.0
2016-11-14 12:30:00,73.76,73.81,73.67,73.75,27931.0,73.76,73.81,73.67,73.75,27931.0
2016-11-14 12:35:00,73.75,73.81,73.64,73.81,32256.0,73.75,73.81,73.64,73.81,32256.0
2016-11-14 12:40:00,73.82,73.9,73.65,73.73,15600.0,73.82,73.9,73.65,73.73,15600.0
2016-11-14 12:45:00,73.72,73.8,73.61,73.77,14715.0,73.72,73.8,73.61,73.77,14715.0
2016-11-14 12:50:00,73.74,73.83,73.69,73.77,11776.0,73.74,73.83,73.69,73.77,11776.0
2016-11-14 12:55:00,73.75,73.87,73.69,73.84,12103.0,73.75,73.87,73.69,73.84,12103.0
2016-11-14 13:00:00,73.85,73.87,73.73,73.73,20150.0,73.85,73.87,73.73,73.73,20150.0
2016-11-14 13:05:00,73.73,73.92,73.73,73.89,12312.0,73.73,73.92,73.73,73.89,12312.0
2016-11-14 13:10:00,73.91,73.93,73.82,73.91,10926.0,73.91,73.93,73.82,73.91,10926.0
2016-11-14 13:15:00,73.9,73.97,73.8,73.83,12093.0,73.9,73.97,73.8,73.83,12093.0
2016-11-14 13:20:00,73.87,73.92,73.8,73.87,9807.0,73.87,73.92,73.8,73.87,9807.0
2016-11-14 13:25:00,73.85,73.91,73.8,73.87,12678.0,73.85,73.91,73.8,73.87,12678.0
2016-11-14 13:30:00,73.92,74.02,73.82,73.86,21127.0,73.92,74.02,73.82,73.86,21127.0
2016-11-14 13:35:00,73.88,73.97,73.87,73.96,5074.0,73.88,73.97,73.87,73.96,5074.0
2016-11-14 13:40:00,73.98,73.98,73.89,73.98,24123.0,73.98,73.98,73.89,73.98,24123.0
2016-11-14 13:45:00,73.95,74.14,73.86,74.12,79135.0,73.95,74.14,73.86,74.12,79135.0
2016-11-14 13:50:00,74.14,74.23,73.75,73.98,125391.0,74.14,74.23,73.75,73.98,125391.0
2016-11-14 13:55:00,73.98,73.98,73.87,73.92,40584.0,73.98,73.98,73.87,73.92,40584.0
2016-11-14 14:00:00,73.92,73.97,73.8,73.81,12035.0,73.92,73.97,73.8,73.81,12035.0
2016-11-14 14:05:00,73.8,73.9,73.8,73.8,16500.0,73.8,73.9,73.8,73.8,16500.0
2016-11-14 14:10:00,73.8,73.87,73.8,73.85,14771.0,73.8,73.87,73.8,73.85,14771.0
2016-11-14 14:15:00,73.86,73.89,73.8,73.83,12682.0,73.86,73.89,73.8,73.83,12682.0
2016-11-14 14:20:00,73.85,73.9,73.83,73.87,13912.0,73.85,73.9,73.83,73.87,13912.0
2016-11-14 14:25:00,73.83,73.84,73.67,73.73,28216.0,73.83,73.84,73.67,73.73,28216.0
2016-11-14 14:30:00,73.73,73.78,73.6,73.7,16206.0,73.73,73.78,73.6,73.7,16206.0
2016-11-14 14:35:00,73.71,73.74,73.66,73.69,7586.0,73.71,73.74,73.66,73.69,7586.0
2016-11-14 14:40:00,73.7,73.77,73.54,73.65,19040.0,73.7,73.77,73.54,73.65,19040.0
2016-11-14 14:45:00,73.63,73.74,73.61,73.7,13004.0,73.63,73.74,73.61,73.7,13004.0
2016-11-14 14:50:00,73.72,73.78,73.65,73.65,5368.0,73.72,73.78,73.65,73.65,5368.0
2016-11-14 14:55:00,73.68,73.85,73.68,73.85,11515.0,73.68,73.85,73.68,73.85,11515.0
2016-11-14 15:00:00,73.84,73.93,73.76,73.86,16191.0,73.84,73.93,73.76,73.86,16191.0
2016-11-14 15:05:00,73.84,73.86,73.79,73.8,4072.0,73.84,73.86,73.79,73.8,4072.0
2016-11-14 15:10:00,73.79,73.94,73.79,73.92,22692.0,73.79,73.94,73.79,73.92,22692.0
2016-11-14 15:15:00,73.92,74.01,73.9,73.97,21888.0,73.92,74.01,73.9,73.97,21888.0
2016-11-14 15:20:00,73.97,73.97,73.9,73.92,17001.0,73.97,73.97,73.9,73.92,17001.0
2016-11-14 15:25:00,73.92,73.93,73.86,73.92,21725.0,73.92,73.93,73.86,73.92,21725.0
2016-11-14 15:30:00,73.93,73.96,73.86,73.87,18066.0,73.93,73.96,73.86,73.87,18066.0
2016-11-14 15:35:00,73.86,73.87,73.7,73.7,28818.0,73.86,73.87,73.7,73.7,28818.0
2016-11-14 15:40:00,73.71,73.71,73.48,73.53,51555.0,73.71,73.71,73.48,73.53,51555.0
2016-11-14 15:45:00,73.52,73.57,73.44,73.57,83635.0,73.52,73.57,73.44,73.57,83635.0
2016-11-14 15:50:00,73.56,73.59,73.49,73.5,84991.0,73.56,73.59,73.49,73.5,84991.0
2016-11-14 15:55:00,73.51,73.62,73.5,73.56,71689.0,73.51,73.62,73.5,73.56,71689.0
2016-11-15 09:30:00,73.86,74.35,73.75,74.35,13374.0,73.86,74.35,73.75,74.35,13374.0
2016-11-15 09:35:00,74.35,74.98,74.25,74.48,42563.0,74.35,74.98,74.25,74.48,42563.0
2016-11-15 09:40:00,74.49,74.76,74.45,74.53,22788.0,74.49,74.76,74.45,74.53,22788.0
2016-11-15 09:45:00,74.56,74.71,74.5,74.6,8283.0,74.56,74.71,74.5,74.6,8283.0
2016-11-15 09:50:00,74.58,74.88,74.56,74.79,25045.0,74.58,74.88,74.56,74.79,25045.0
2016-11-15 09:55:00,74.75,74.92,74.63,74.91,15372.0,74.75,74.92,74.63,74.91,15372.0
2016-11-15 10:00:00,74.92,75.2,74.91,75.2,20545.0,74.92,75.2,74.91,75.2,20545.0
2016-11-15 10:05:00,75.2,75.52,75.04,75.52,47796.0,75.2,75.52,75.04,75.52,47796.0
2016-11-15 10:10:00,75.5,75.65,75.43,75.47,32875.0,75.5,75.65,75.43,75.47,32875.0
2016-11-15 10:15:00,75.49,75.7,75.43,75.65,12247.0,75.49,75.7,75.43,75.65,12247.0
2016-11-15 10:20:00,75.7,75.75,75.37,75.75,12673.0,75.7,75.75,75.37,75.75,12673.0
2016-11-15 10:25:00,75.7,75.74,75.36,75.5,14431.0,75.7,75.74,75.36,75.5,14431.0
2016-11-15 10:30:00,75.51,75.52,75.18,75.23,12554.0,75.51,75.52,75.18,75.23,12554.0
2016-11-15 10:35:00,75.23,75.34,75.12,75.12,16494.0,75.23,75.34,75.12,75.12,16494.0
2016-11-15 10:40:00,75.12,75.17,75.05,75.1,46016.0,75.12,75.17,75.05,75.1,46016.0
2016-11-15 10:45:00,75.09,75.13,75.0,75.05,9666.0,75.09,75.13,75.0,75.05,9666.0
2016-11-15 10:50:00,75.06,75.08,74.75,74.9,26071.0,75.06,75.08,74.75,74.9,26071.0
2016-11-15 10:55:00,74.92,74.99,74.87,74.98,30516.0,74.92,74.99,74.87,74.98,30516.0
2016-11-15 11:00:00,74.98,74.99,74.85,74.85,6584.0,74.98,74.99,74.85,74.85,6584.0
2016-11-15 11:05:00,74.89,74.99,74.86,74.9,10308.0,74.89,74.99,74.86,74.9,10308.0
2016-11-15 11:10:00,74.92,74.95,74.86,74.91,13637.0,74.92,74.95,74.86,74.91,13637.0
2016-11-15 11:15:00,74.92,75.06,74.92,74.96,16171.0,74.92,75.06,74.92,74.96,16171.0
2016-11-15 11:20:00,74.96,75.23,74.95,75.23,10667.0,74.96,75.23,74.95,75.23,10667.0
2016-11-15 11:25:00,75.19,75.22,74.82,74.82,36473.0,75.19,75.22,74.82,74.82,36473.0
2016-11-15 11:30:00,74.88,74.95,74.77,74.95,15436.0,74.88,74.95,74.77,74.95,15436.0
2016-11-15 11:35:00,74.95,75.0,74.82,74.86,16715.0,74.95,75.0,74.82,74.86,16715.0
2016-11-15 11:40:00,74.86,74.9,74.82,74.83,5761.0,74.86,74.9,74.82,74.83,5761.0
2016-11-15 11:45:00,74.81,74.87,74.75,74.83,14017.0,74.81,74.87,74.75,74.83,14017.0
2016-11-15 11:50:00,74.79,74.89,74.78,74.82,9737.0,74.79,74.89,74.78,74.82,9737.0
2016-11-15 11:55:00,74.83,74.83,74.78,74.81,7599.0,74.83,74.83,74.78,74.81,7599.0
2016-11-15 12:00:00,74.81,74.87,74.77,74.87,12373.0,74.81,74.87,74.77,74.87,12373.0
2016-11-15 12:05:00,74.87,74.91,74.81,74.85,9979.0,74.87,74.91,74.81,74.85,9979.0
2016-11-15 12:10:00,74.85,74.85,74.78,74.84,5966.0,74.85,74.85,74.78,74.84,5966.0
2016-11-15 12:15:00,74.85,74.87,74.8,74.87,20605.0,74.85,74.87,74.8,74.87,20605.0
2016-11-15 12:20:00,74.88,74.88,74.81,74.83,7932.0,74.88,74.88,74.81,74.83,7932.0
2016-11-15 12:25:00,74.83,74.85,74.74,74.74,13588.0,74.83,74.85,74.74,74.74,13588.0
2016-11-15 12:30:00,74.75,74.81,74.75,74.8,18873.0,74.75,74.81,74.75,74.8,18873.0
2016-11-15 12:35:00,74.79,74.81,74.72,74.8,9694.0,74.79,74.81,74.72,74.8,9694.0
2016-11-15 12:40:00,74.79,74.82,74.65,74.67,10477.0,74.79,74.82,74.65,74.67,10477.0
2016-11-15 12:45:00,74.7,74.83,74.7,74.78,7378.0,74.7,74.83,74.7,74.78,7378.0
2016-11-15 12:50:00,74.77,74.81,74.73,74.74,6876.0,74.77,74.81,74.73,74.74,6876.0
2016-11-15 12:55:00,74.74,74.83,74.72,74.8,6600.0,74.74,74.83,74.72,74.8,6600.0
2016-11-15 13:00:00,74.8,74.89,74.78,74.83,10260.0,74.8,74.89,74.78,74.83,10260.0
2016-11-15 13:05:00,74.83,74.85,74.76,74.84,16236.0,74.83,74.85,74.76,74.84,16236.0
2016-11-15 13:10:00,74.85,74.91,74.81,74.91,7588.0,74.85,74.91,74.81,74.91,7588.0
2016-11-15 13:15:00,74.91,74.96,74.85,74.88,11165.0,74.91,74.96,74.85,74.88,11165.0
2016-11-15 13:20:00,74.87,74.87,74.81,74.87,10877.0,74.87,74.87,74.81,74.87,10877.0
2016-11-15 13:25:00,74.86,74.92,74.79,74.79,13471.0,74.86,74.92,74.79,74.79,13471.0
2016-11-15 13:30:00,74.8,74.95,74.8,74.89,9341.0,74.8,74.95,74.8,74.89,9341.0
2016-11-15 13:35:00,74.92,74.93,74.82,74.87,11120.0,74.92,74.93,74.82,74.87,11120.0
2016-11-15 13:40:00,74.85,74.9,74.84,74.88,8270.0,74.85,74.9,74.84,74.88,8270.0
2016-11-15 13:45:00,74.89,74.95,74.88,74.9,10560.0,74.89,74.95,74.88,74.9,10560.0
2016-11-15 13:50:00,74.89,74.99,74.89,74.98,28042.0,74.89,74.99,74.89,74.98,28042.0
2016-11-15 13:55:00,74.97,74.97,74.88,74.93,13093.0,74.97,74.97,74.88,74.93,13093.0
2016-11-15 14:00:00,74.92,75.05,74.92,74.94,24049.0,74.92,75.05,74.92,74.94,24049.0
2016-11-15 14:05:00,74.95,75.15,74.95,75.15,9815.0,74.95,75.15,74.95,75.15,9815.0
2016-11-15 14:10:00,75.16,75.41,75.12,75.37,18500.0,75.16,75.41,75.12,75.37,18500.0
2016-11-15 14:15:00,75.37,75.47,75.29,75.4,17086.0,75.37,75.47,75.29,75.4,17086.0
2016-11-15 14:20:00,75.4,75.41,75.37,75.38,22795.0,75.4,75.41,75.37,75.38,22795.0
2016-11-15 14:25:00,75.38,75.41,75.2,75.22,26266.0,75.38,75.41,75.2,75.22,26266.0
2016-11-15 14:30:00,75.27,75.41,75.26,75.38,16694.0,75.27,75.41,75.26,75.38,16694.0
2016-11-15 14:35:00,75.38,75.42,75.0,75.34,38103.0,75.38,75.42,75.0,75.34,38103.0
2016-11-15 14:40:00,75.35,75.41,75.29,75.41,25776.0,75.35,75.41,75.29,75.41,25776.0
2016-11-15 14:45:00,75.38,75.4,75.29,75.29,18122.0,75.38,75.4,75.29,75.29,18122.0
2016-11-15 14:50:00,75.3,75.43,75.29,75.42,37052.0,75.3,75.43,75.29,75.42,37052.0
2016-11-15 14:55:00,75.42,75.42,75.37,75.39,36226.0,75.42,75.42,75.37,75.39,36226.0
2016-11-15 15:00:00,75.39,75.42,75.34,75.36,33897.0,75.39,75.42,75.34,75.36,33897.0
2016-11-15 15:05:00,75.36,75.37,75.19,75.23,22141.0,75.36,75.37,75.19,75.23,22141.0
2016-11-15 15:10:00,75.24,75.3,75.22,75.3,11913.0,75.24,75.3,75.22,75.3,11913.0
2016-11-15 15:15:00,75.3,75.32,75.26,75.28,12570.0,75.3,75.32,75.26,75.28,12570.0
2016-11-15 15:20:00,75.29,75.38,75.27,75.32,22650.0,75.29,75.38,75.27,75.32,22650.0
2016-11-15 15:25:00,75.3,75.43,75.29,75.36,18751.0,75.3,75.43,75.29,75.36,18751.0
2016-11-15 15:30:00,75.35,75.4,75.33,75.35,26543.0,75.35,75.4,75.33,75.35,26543.0
2016-11-15 15:35:00,75.35,75.45,75.29,75.44,31180.0,75.35,75.45,75.29,75.44,31180.0
2016-11-15 15:40:00,75.44,75.56,75.27,75.3,62013.0,75.44,75.56,75.27,75.3,62013.0
2016-11-15 15:45:00,75.29,75.33,75.15,75.15,115044.0,75.29,75.33,75.15,75.15,115044.0
2016-11-15 15:50:00,75.2,75.28,75.14,75.25,123127.0,75.2,75.28,75.14,75.25,123127.0
2016-11-15 15:55:00,75.25,75.26,75.11,75.14,115733.0,75.25,75.26,75.11,75.14,115733.0
2016-11-16 09:30:00,74.92,75.36,74.78,75.36,37893.0,74.92,75.36,74.78,75.36,37893.0
2016-11-16 09:35:00,75.41,75.86,75.41,75.86,41935.0,75.41,75.86,75.41,75.86,41935.0
2016-11-16 09:40:00,75.84,76.3,75.83,76.16,44598.0,75.84,76.3,75.83,76.16,44598.0
2016-11-16 09:45:00,76.14,76.19,75.76,75.93,25908.0,76.14,76.19,75.76,75.93,25908.0
2016-11-16 09:50:00,75.92,76.18,75.86,75.86,12254.0,75.92,76.18,75.86,75.86,12254.0
2016-11-16 09:55:00,75.82,75.95,75.72,75.79,37526.0,75.82,75.95,75.72,75.79,37526.0
2016-11-16 10:00:00,75.83,75.86,75.7,75.76,99714.0,75.83,75.86,75.7,75.76,99714.0
2016-11-16 10:05:00,75.77,76.02,75.74,75.82,62954.0,75.77,76.02,75.74,75.82,62954.0
2016-11-16 10:10:00,75.82,75.83,75.65,75.68,43600.0,75.82,75.83,75.65,75.68,43600.0
2016-11-16 10:15:00,75.68,75.98,75.56,75.95,26034.0,75.68,75.98,75.56,75.95,26034.0
2016-11-16 10:20:00,75.95,75.99,75.89,75.96,51982.0,75.95,75.99,75.89,75.96,51982.0
2016-11-16 10:25:00,76.0,76.04,75.88,75.99,16971.0,76.0,76.04,75.88,75.99,16971.0
2016-11-16 10:30:00,75.94,76.08,75.91,76.03,19006.0,75.94,76.08,75.91,76.03,19006.0
2016-11-16 10:35:00,76.03,76.34,76.03,76.21,23776.0,76.03,76.34,76.03,76.21,23776.0
2016-11-16 10:40:00,76.22,76.65,76.22,76.42,151218.0,76.22,76.65,76.22,76.42,151218.0
2016-11-16 10:45:00,76.42,76.43,76.23,76.42,71999.0,76.42,76.43,76.23,76.42,71999.0
2016-11-16 10:50:00,76.44,76.51,76.37,76.51,12475.0,76.44,76.51,76.37,76.51,12475.0
2016-11-16 10:55:00,76.52,76.75,76.5,76.75,27243.0,76.52,76.75,76.5,76.75,27243.0
2016-11-16 11:00:00,76.77,76.81,76.52,76.58,84963.0,76.77,76.81,76.52,76.58,84963.0
2016-11-16 11:05:00,76.58,76.65,76.48,76.56,78936.0,76.58,76.65,76.48,76.56,78936.0
2016-11-16 11:10:00,76.56,76.74,76.52,76.7,18047.0,76.56,76.74,76.52,76.7,18047.0
2016-11-16 11:15:00,76.7,77.18,76.62,77.05,85552.0,76.7,77.18,76.62,77.05,85552.0
2016-11-16 11:20:00,77.07,77.22,77.04,77.19,20297.0,77.07,77.22,77.04,77.19,20297.0
2016-11-16 11:25:00,77.18,77.2,77.04,77.2,17488.0,77.18,77.2,77.04,77.2,17488.0
2016-11-16 11:30:00,77.22,77.22,77.07,77.22,11427.0,77.22,77.22,77.07,77.22,11427.0
2016-11-16 11:35:00,77.21,77.28,77.17,77.25,47618.0,77.21,77.28,77.17,77.25,47618.0
2016-11-16 11:40:00,77.25,77.42,77.22,77.35,30528.0,77.25,77.42,77.22,77.35,30528.0
2016-11-16 11:45:00,77.32,77.4,77.26,77.37,22116.0,77.32,77.4,77.26,77.37,22116.0
2016-11-16 11:50:00,77.34,77.43,77.3,77.34,18793.0,77.34,77.43,77.3,77.34,18793.0
2016-11-16 11:55:00,77.35,77.68,77.34,77.58,33629.0,77.35,77.68,77.34,77.58,33629.0
2016-11-16 12:00:00,77.56,77.63,77.51,77.56,26783.0,77.56,77.63,77.51,77.56,26783.0
2016-11-16 12:05:00,77.54,77.58,77.47,77.57,13110.0,77.54,77.58,77.47,77.57,13110.0
2016-11-16 12:10:00,77.57,77.69,77.54,77.68,26795.0,77.57,77.69,77.54,77.68,26795.0
2016-11-16 12:15:00,77.67,77.82,77.66,77.68,39311.0,77.67,77.82,77.66,77.68,39311.0
2016-11-16 12:20:00,77.66,77.67,77.48,77.56,16003.0,77.66,77.67,77.48,77.56,16003.0
2016-11-16 12:25:00,77.54,77.72,77.52,77.7,11903.0,77.54,77.72,77.52,77.7,11903.0
2016-11-16 12:30:00,77.71,77.86,77.7,77.81,12829.0,77.71,77.86,77.7,77.81,12829.0
2016-11-16 12:35:00,77.81,77.91,77.77,77.91,13392.0,77.81,77.91,77.77,77.91,13392.0
2016-11-16 12:40:00,77.89,77.99,77.85,77.86,19905.0,77.89,77.99,77.85,77.86,19905.0
2016-11-16 12:45:00,77.83,77.86,77.69,77.76,25885.0,77.83,77.86,77.69,77.76,25885.0
2016-11-16 12:50:00,77.76,77.9,77.73,77.88,59776.0,77.76,77.9,77.73,77.88,59776.0
2016-11-16 12:55:00,77.91,77.92,77.81,77.9,46123.0,77.91,77.92,77.81,77.9,46123.0
2016-11-16 13:00:00,77.88,77.92,77.73,77.86,17400.0,77.88,77.92,77.73,77.86,17400.0
2016-11-16 13:05:00,77.85,77.92,77.78,77.85,16950.0,77.85,77.92,77.78,77.85,16950.0
2016-11-16 13:10:00,77.87,77.9,77.78,77.86,33970.0,77.87,77.9,77.78,77.86,33970.0
2016-11-16 13:15:00,77.86,77.86,77.72,77.79,24343.0,77.86,77.86,77.72,77.79,24343.0
2016-11-16 13:20:00,77.78,77.92,77.74,77.91,37632.0,77.78,77.92,77.74,77.91,37632.0
2016-11-16 13:25:00,77.91,77.92,77.85,77.9,33749.0,77.91,77.92,77.85,77.9,33749.0
2016-11-16 13:30:00,77.88,77.92,77.86,77.86,13052.0,77.88,77.92,77.86,77.86,13052.0
2016-11-16 13:35:00,77.89,77.91,77.83,77.88,26685.0,77.89,77.91,77.83,77.88,26685.0
2016-11-16 13:40:00,77.87,77.91,77.78,77.85,13527.0,77.87,77.91,77.78,77.85,13527.0
2016-11-16 13:45:00,77.86,77.91,77.79,77.86,14684.0,77.86,77.91,77.79,77.86,14684.0
2016-11-16 13:50:00,77.84,77.87,77.83,77.86,50904.0,77.84,77.87,77.83,77.86,50904.0
2016-11-16 13:55:00,77.87,77.97,77.84,77.93,40752.0,77.87,77.97,77.84,77.93,40752.0
2016-11-16 14:00:00,77.93,78.29,77.9,78.28,37179.0,77.93,78.29,77.9,78.28,37179.0
2016-11-16 14:05:00,78.3,78.42,78.16,78.4,29177.0,78.3,78.42,78.16,78.4,29177.0
2016-11-16 14:10:00,78.36,78.42,78.26,78.42,27478.0,78.36,78.42,78.26,78.42,27478.0
2016-11-16 14:15:00,78.41,78.42,78.15,78.19,48236.0,78.41,78.42,78.15,78.19,48236.0
2016-11-16 14:20:00,78.18,78.2,77.95,77.96,21912.0,78.18,78.2,77.95,77.96,21912.0
2016-11-16 14:25:00,77.98,77.98,77.9,77.96,34698.0,77.98,77.98,77.9,77.96,34698.0
2016-11-16 14:30:00,77.95,78.06,77.91,77.99,15732.0,77.95,78.06,77.91,77.99,15732.0
2016-11-16 14:35:00,78.0,78.03,77.95,78.03,17211.0,78.0,78.03,77.95,78.03,17211.0
2016-11-16 14:40:00,78.02,78.18,77.99,78.11,26404.0,78.02,78.18,77.99,78.11,26404.0
2016-11-16 14:45:00,78.1,78.11,77.9,77.92,21535.0,78.1,78.11,77.9,77.92,21535.0
2016-11-16 14:50:00,77.94,77.99,77.82,77.82,21059.0,77.94,77.99,77.82,77.82,21059.0
2016-11-16 14:55:00,77.84,78.01,77.83,77.96,23350.0,77.84,78.01,77.83,77.96,23350.0
2016-11-16 15:00:00,77.97,78.02,77.87,77.88,22310.0,77.97,78.02,77.87,77.88,22310.0
2016-11-16 15:05:00,77.88,78.04,77.85,78.04,22667.0,77.88,78.04,77.85,78.04,22667.0
2016-11-16 15:10:00,78.04,78.05,77.88,77.96,29992.0,78.04,78.05,77.88,77.96,29992.0
2016-11-16 15:15:00,77.97,77.97,77.88,77.94,28014.0,77.97,77.97,77.88,77.94,28014.0
2016-11-16 15:20:00,77.92,77.92,77.82,77.84,32782.0,77.92,77.92,77.82,77.84,32782.0
2016-11-16 15:25:00,77.86,77.86,77.42,77.44,79490.0,77.86,77.86,77.42,77.44,79490.0
2016-11-16 15:30:00,77.44,77.48,77.36,77.36,67764.0,77.44,77.48,77.36,77.36,67764.0
2016-11-16 15:35:00,77.35,77.35,77.24,77.25,82372.0,77.35,77.35,77.24,77.25,82372.0
2016-11-16 15:40:00,77.26,77.45,77.26,77.4,58073.0,77.26,77.45,77.26,77.4,58073.0
2016-11-16 15:45:00,77.41,77.45,77.22,77.22,81023.0,77.41,77.45,77.22,77.22,81023.0
2016-11-16 15:50:00,77.22,77.38,77.21,77.36,80487.0,77.22,77.38,77.21,77.36,80487.0
2016-11-16 15:55:00,77.36,77.6,77.35,77.57,194486.0,77.36,77.6,77.35,77.57,194486.0
2016-11-17 09:30:00,77.52,77.88,77.09,77.75,42908.0,77.52,77.88,77.09,77.75,42908.0
2016-11-17 09:35:00,77.75,77.95,77.67,77.79,13186.0,77.75,77.95,77.67,77.79,13186.0
2016-11-17 09:40:00,77.68,77.88,77.43,77.48,19075.0,77.68,77.88,77.43,77.48,19075.0
2016-11-17 09:45:00,77.46,77.63,77.12,77.28,21895.0,77.46,77.63,77.12,77.28,21895.0
2016-11-17 09:50:00,77.26,77.34,77.08,77.09,19825.0,77.26,77.34,77.08,77.09,19825.0
2016-11-17 09:55:00,77.11,77.29,77.11,77.29,21016.0,77.11,77.29,77.11,77.29,21016.0
2016-11-17 10:00:00,77.32,77.47,77.3,77.44,17236.0,77.32,77.47,77.3,77.44,17236.0
2016-11-17 10:05:00,77.44,77.64,77.44,77.56,14088.0,77.44,77.64,77.44,77.56,14088.0
2016-11-17 10:10:00,77.54,77.69,77.5,77.69,10934.0,77.54,77.69,77.5,77.69,10934.0
2016-11-17 10:15:00,77.69,77.79,77.45,77.64,16467.0,77.69,77.79,77.45,77.64,16467.0
2016-11-17 10:20:00,77.62,77.71,77.53,77.53,6689.0,77.62,77.71,77.53,77.53,6689.0
2016-11-17 10:25:00,77.54,77.55,77.4,77.42,9898.0,77.54,77.55,77.4,77.42,9898.0
2016-11-17 10:30:00,77.41,77.42,77.26,77.41,9833.0,77.41,77.42,77.26,77.41,9833.0
2016-11-17 10:35:00,77.4,77.44,77.32,77.44,7537.0,77.4,77.44,77.32,77.44,7537.0
2016-11-17 10:40:00,77.44,77.53,77.35,77.51,10859.0,77.44,77.53,77.35,77.51,10859.0
2016-11-17 10:45:00,77.51,77.59,77.39,77.59,13636.0,77.51,77.59,77.39,77.59,13636.0
2016-11-17 10:50:00,77.53,77.59,77.49,77.54,13941.0,77.53,77.59,77.49,77.54,13941.0
2016-11-17 10:55:00,77.52,77.75,77.51,77.64,12226.0,77.52,77.75,77.51,77.64,12226.0
2016-11-17 11:00:00,77.57,77.67,77.56,77.59,7630.0,77.57,77.67,77.56,77.59,7630.0
2016-11-17 11:05:00,77.65,77.72,77.64,77.71,6800.0,77.65,77.72,77.64,77.71,6800.0
2016-11-17 11:10:00,77.7,77.8,77.66,77.69,11214.0,77.7,77.8,77.66,77.69,11214.0
2016-11-17 11:15:00,77.69,77.77,77.68,77.74,11701.0,77.69,77.77,77.68,77.74,11701.0
2016-11-17 11:20:00,77.78,77.79,77.69,77.75,13848.0,77.78,77.79,77.69,77.75,13848.0
2016-11-17 11:25:00,77.77,77.83,77.74,77.78,13132.0,77.77,77.83,77.74,77.78,13132.0
2016-11-17 11:30:00,77.78,77.8,77.68,77.76,11040.0,77.78,77.8,77.68,77.76,11040.0
2016-11-17 11:35:00,77.74,77.75,77.63,77.69,12733.0,77.74,77.75,77.63,77.69,12733.0
2016-11-17 11:40:00,77.69,77.72,77.61,77.62,15009.0,77.69,77.72,77.61,77.62,15009.0
2016-11-17 11:45:00,77.61,77.74,77.59,77.73,19826.0,77.61,77.74,77.59,77.73,19826.0
2016-11-17 11:50:00,77.71,77.83,77.7,77.76,11700.0,77.71,77.83,77.7,77.76,11700.0
2016-11-17 11:55:00,77.75,77.76,77.67,77.73,7932.0,77.75,77.76,77.67,77.73,7932.0
2016-11-17 12:00:00,77.74,77.83,77.72,77.81,9665.0,77.74,77.83,77.72,77.81,9665.0
2016-11-17 12:05:00,77.81,77.92,77.8,77.91,12130.0,77.81,77.92,77.8,77.91,12130.0
2016-11-17 12:10:00,77.89,77.94,77.79,77.93,14437.0,77.89,77.94,77.79,77.93,14437.0
2016-11-17 12:15:00,77.93,77.98,77.91,77.95,7433.0,77.93,77.98,77.91,77.95,7433.0
2016-11-17 12:20:00,77.94,77.96,77.91,77.95,12373.0,77.94,77.96,77.91,77.95,12373.0
2016-11-17 12:25:00,77.96,77.98,77.85,77.97,12687.0,77.96,77.98,77.85,77.97,12687.0
2016-11-17 12:30:00,77.97,77.98,77.88,77.97,9266.0,77.97,77.98,77.88,77.97,9266.0
2016-11-17 12:35:00,77.97,78.0,77.93,77.97,8805.0,77.97,78.0,77.93,77.97,8805.0
2016-11-17 12:40:00,77.96,78.04,77.94,77.99,37713.0,77.96,78.04,77.94,77.99,37713.0
2016-11-17 12:45:00,77.99,78.0,77.88,78.0,18175.0,77.99,78.0,77.88,78.0,18175.0
2016-11-17 12:50:00,77.98,78.02,77.94,77.94,5900.0,77.98,78.02,77.94,77.94,5900.0
2016-11-17 12:55:00,77.93,78.02,77.93,77.99,7480.0,77.93,78.02,77.93,77.99,7480.0
2016-11-17 13:00:00,78.0,78.11,77.99,78.06,19030.0,78.0,78.11,77.99,78.06,19030.0
2016-11-17 13:05:00,78.04,78.09,78.0,78.0,4416.0,78.04,78.09,78.0,78.0,4416.0
2016-11-17 13:10:00,77.99,77.99,77.86,77.87,12220.0,77.99,77.99,77.86,77.87,12220.0
2016-11-17 13:15:00,77.86,77.88,77.8,77.8,13409.0,77.86,77.88,77.8,77.8,13409.0
2016-11-17 13:20:00,77.82,77.83,77.72,77.73,21094.0,77.82,77.83,77.72,77.73,21094.0
2016-11-17 13:25:00,77.74,77.74,77.68,77.69,9209.0,77.74,77.74,77.68,77.69,9209.0
2016-11-17 13:30:00,77.7,77.76,77.69,77.72,14749.0,77.7,77.76,77.69,77.72,14749.0
2016-11-17 13:35:00,77.71,77.77,77.71,77.71,18700.0,77.71,77.77,77.71,77.71,18700.0
2016-11-17 13:40:00,77.7,77.82,77.7,77.8,6796.0,77.7,77.82,77.7,77.8,6796.0
2016-11-17 13:45:00,77.77,77.81,77.74,77.8,11652.0,77.77,77.81,77.74,77.8,11652.0
2016-11-17 13:50:00,77.8,77.83,77.77,77.79,8106.0,77.8,77.83,77.77,77.79,8106.0
2016-11-17 13:55:00,77.79,77.81,77.72,77.75,11265.0,77.79,77.81,77.72,77.75,11265.0
2016-11-17 14:00:00,77.77,77.87,77.74,77.74,10823.0,77.77,77.87,77.74,77.74,10823.0
2016-11-17 14:05:00,77.72,77.74,77.65,77.72,16443.0,77.72,77.74,77.65,77.72,16443.0
2016-11-17 14:10:00,77.76,77.79,77.73,77.74,5251.0,77.76,77.79,77.73,77.74,5251.0
2016-11-17 14:15:00,77.76,77.84,77.75,77.81,8982.0,77.76,77.84,77.75,77.81,8982.0
2016-11-17 14:20:00,77.81,77.86,77.76,77.83,8910.0,77.81,77.86,77.76,77.83,8910.0
2016-11-17 14:25:00,77.85,77.86,77.73,77.85,13018.0,77.85,77.86,77.73,77.85,13018.0
2016-11-17 14:30:00,77.82,77.92,77.74,77.91,38764.0,77.82,77.92,77.74,77.91,38764.0
2016-11-17 14:35:00,77.91,78.15,77.9,78.14,41246.0,77.91,78.15,77.9,78.14,41246.0
2016-11-17 14:40:00,78.13,78.22,78.11,78.2,22436.0,78.13,78.22,78.11,78.2,22436.0
2016-11-17 14:45:00,78.2,78.26,78.15,78.21,12698.0,78.2,78.26,78.15,78.21,12698.0
2016-11-17 14:50:00,78.2,78.25,78.19,78.19,7919.0,78.2,78.25,78.19,78.19,7919.0
2016-11-17 14:55:00,78.21,78.25,78.16,78.25,12125.0,78.21,78.25,78.16,78.25,12125.0
2016-11-17 15:00:00,78.24,78.24,78.18,78.22,18139.0,78.24,78.24,78.18,78.22,18139.0
2016-11-17 15:05:00,78.23,78.29,78.2,78.21,15608.0,78.23,78.29,78.2,78.21,15608.0
2016-11-17 15:10:00,78.21,78.38,78.19,78.38,26757.0,78.21,78.38,78.19,78.38,26757.0
2016-11-17 15:15:00,78.38,78.44,78.32,78.32,27925.0,78.38,78.44,78.32,78.32,27925.0
2016-11-17 15:20:00,78.31,78.33,78.28,78.32,9616.0,78.31,78.33,78.28,78.32,9616.0
2016-11-17 15:25:00,78.34,78.45,78.33,78.42,19125.0,78.34,78.45,78.33,78.42,19125.0
2016-11-17 15:30:00,78.4,78.43,78.31,78.37,30624.0,78.4,78.43,78.31,78.37,30624.0
2016-11-17 15:35:00,78.36,78.5,78.36,78.48,21860.0,78.36,78.5,78.36,78.48,21860.0
2016-11-17 15:40:00,78.47,78.48,78.35,78.36,36407.0,78.47,78.48,78.35,78.36,36407.0
2016-11-17 15:45:00,78.36,78.58,78.34,78.58,65718.0,78.36,78.58,78.34,78.58,65718.0
2016-11-17 15:50:00,78.56,78.56,78.42,78.42,51899.0,78.56,78.56,78.42,78.42,51899.0
2016-11-17 15:55:00,78.42,78.48,78.41,78.46,125491.0,78.42,78.48,78.41,78.46,125491.0
2016-11-18 09:30:00,78.21,78.4,77.97,78.3,103520.0,78.21,78.4,77.97,78.3,103520.0
2016-11-18 09:35:00,78.2,78.36,77.87,78.06,57622.0,78.2,78.36,77.87,78.06,57622.0
2016-11-18 09:40:00,78.12,78.17,77.5,77.64,46245.0,78.12,78.17,77.5,77.64,46245.0
2016-11-18 09:45:00,77.7,78.16,77.7,77.97,54719.0,77.7,78.16,77.7,77.97,54719.0
2016-11-18 09:50:00,78.01,78.15,77.59,77.7,27856.0,78.01,78.15,77.59,77.7,27856.0
2016-11-18 09:55:00,77.67,77.74,77.38,77.39,49182.0,77.67,77.74,77.38,77.39,49182.0
2016-11-18 10:00:00,77.34,77.55,77.2,77.52,28163.0,77.34,77.55,77.2,77.52,28163.0
2016-11-18 10:05:00,77.48,77.55,77.38,77.44,56347.0,77.48,77.55,77.38,77.44,56347.0
2016-11-18 10:10:00,77.41,77.84,77.39,77.52,148084.0,77.41,77.84,77.39,77.52,148084.0
2016-11-18 10:15:00,77.51,77.51,77.28,77.33,24080.0,77.51,77.51,77.28,77.33,24080.0
2016-11-18 10:20:00,77.34,77.38,77.22,77.29,10826.0,77.34,77.38,77.22,77.29,10826.0
2016-11-18 10:25:00,77.29,77.58,77.26,77.58,11155.0,77.29,77.58,77.26,77.58,11155.0
2016-11-18 10:30:00,77.58,77.6,76.98,76.98,73225.0,77.58,77.6,76.98,76.98,73225.0
2016-11-18 10:35:00,76.98,77.16,76.98,77.0,14729.0,76.98,77.16,76.98,77.0,14729.0
2016-11-18 10:40:00,77.01,77.08,76.91,77.01,18344.0,77.01,77.08,76.91,77.01,18344.0
2016-11-18 10:45:00,77.0,77.05,76.92,77.01,13802.0,77.0,77.05,76.92,77.01,13802.0
2016-11-18 10:50:00,77.02,77.04,76.82,76.91,14896.0,77.02,77.04,76.82,76.91,14896.0
2016-11-18 10:55:00,76.9,76.95,76.83,76.9,5752.0,76.9,76.95,76.83,76.9,5752.0
2016-11-18 11:00:00,76.88,76.98,76.82,76.92,9398.0,76.88,76.98,76.82,76.92,9398.0
2016-11-18 11:05:00,76.92,77.0,76.84,76.94,13827.0,76.92,77.0,76.84,76.94,13827.0
2016-11-18 11:10:00,76.96,76.97,76.89,76.97,10000.0,76.96,76.97,76.89,76.97,10000.0
2016-11-18 11:15:00,76.96,77.09,76.93,77.05,14112.0,76.96,77.09,76.93,77.05,14112.0
2016-11-18 11:20:00,77.08,77.15,77.08,77.09,13000.0,77.08,77.15,77.08,77.09,13000.0
2016-11-18 11:25:00,77.09,77.14,77.03,77.11,35707.0,77.09,77.14,77.03,77.11,35707.0
2016-11-18 11:30:00,77.07,77.09,76.89,76.9,9858.0,77.07,77.09,76.89,76.9,9858.0
2016-11-18 11:35:00,76.9,76.95,76.87,76.89,10544.0,76.9,76.95,76.87,76.89,10544.0
2016-11-18 11:40:00,76.89,76.99,76.88,76.99,3700.0,76.89,76.99,76.88,76.99,3700.0
2016-11-18 11:45:00,76.96,76.99,76.92,76.92,7842.0,76.96,76.99,76.92,76.92,7842.0
2016-11-18 11:50:00,76.92,76.92,76.81,76.84,15200.0,76.92,76.92,76.81,76.84,15200.0
2016-11-18 11:55:00,76.84,76.84,76.7,76.74,10166.0,76.84,76.84,76.7,76.74,10166.0
2016-11-18 12:00:00,76.72,76.73,76.5,76.56,15062.0,76.72,76.73,76.5,76.56,15062.0
2016-11-18 12:05:00,76.55,76.58,76.53,76.54,10768.0,76.55,76.58,76.53,76.54,10768.0
2016-11-18 12:10:00,76.54,76.69,76.5,76.69,21770.0,76.54,76.69,76.5,76.69,21770.0
2016-11-18 12:15:00,76.69,76.69,76.56,76.56,21297.0,76.69,76.69,76.56,76.56,21297.0
2016-11-18 12:20:00,76.56,76.56,76.48,76.5,12578.0,76.56,76.56,76.48,76.5,12578.0
2016-11-18 12:25:00,76.5,76.56,76.48,76.5,16846.0,76.5,76.56,76.48,76.5,16846.0
2016-11-18 12:30:00,76.51,76.58,76.5,76.55,11886.0,76.51,76.58,76.5,76.55,11886.0
2016-11-18 12:35:00,76.54,76.66,76.54,76.6,41950.0,76.54,76.66,76.54,76.6,41950.0
2016-11-18 12:40:00,76.59,76.66,76.58,76.64,12082.0,76.59,76.66,76.58,76.64,12082.0
2016-11-18 12:45:00,76.63,76.84,76.63,76.83,12075.0,76.63,76.84,76.63,76.83,12075.0
2016-11-18 12:50:00,76.82,76.99,76.82,76.97,10338.0,76.82,76.99,76.82,76.97,10338.0
2016-11-18 12:55:00,76.98,77.0,76.9,77.0,19077.0,76.98,77.0,76.9,77.0,19077.0
2016-11-18 13:00:00,77.0,77.02,76.95,76.95,8758.0,77.0,77.02,76.95,76.95,8758.0
2016-11-18 13:05:00,76.96,77.03,76.94,77.02,6432.0,76.96,77.03,76.94,77.02,6432.0
2016-11-18 13:10:00,77.03,77.04,76.95,77.04,11079.0,77.03,77.04,76.95,77.04,11079.0
2016-11-18 13:15:00,77.03,77.13,77.01,77.06,38998.0,77.03,77.13,77.01,77.06,38998.0
2016-11-18 13:20:00,77.06,77.06,76.94,76.99,12549.0,77.06,77.06,76.94,76.99,12549.0
2016-11-18 13:25:00,76.98,77.01,76.89,76.96,8678.0,76.98,77.01,76.89,76.96,8678.0
2016-11-18 13:30:00,76.96,77.01,76.95,76.95,9143.0,76.96,77.01,76.95,76.95,9143.0
2016-11-18 13:35:00,76.95,77.0,76.81,76.86,32971.0,76.95,77.0,76.81,76.86,32971.0
2016-11-18 13:40:00,76.86,76.9,76.83,76.88,23636.0,76.86,76.9,76.83,76.88,23636.0
2016-11-18 13:45:00,76.88,76.99,76.88,76.98,8097.0,76.88,76.99,76.88,76.98,8097.0
2016-11-18 13:50:00,76.97,77.05,76.95,76.97,13000.0,76.97,77.05,76.95,76.97,13000.0
2016-11-18 13:55:00,76.95,76.96,76.79,76.82,7151.0,76.95,76.96,76.79,76.82,7151.0
2016-11-18 14:00:00,76.82,76.9,76.7,76.72,12619.0,76.82,76.9,76.7,76.72,12619.0
2016-11-18 14:05:00,76.73,76.78,76.71,76.73,9915.0,76.73,76.78,76.71,76.73,9915.0
2016-11-18 14:10:00,76.72,76.72,76.65,76.7,16612.0,76.72,76.72,76.65,76.7,16612.0
2016-11-18 14:15:00,76.71,76.76,76.65,76.68,9885.0,76.71,76.76,76.65,76.68,9885.0
2016-11-18 14:20:00,76.68,76.8,76.67,76.76,15180.0,76.68,76.8,76.67,76.76,15180.0
2016-11-18 14:25:00,76.76,76.81,76.64,76.67,8792.0,76.76,76.81,76.64,76.67,8792.0
2016-11-18 14:30:00,76.66,76.75,76.65,76.72,8179.0,76.66,76.75,76.65,76.72,8179.0
2016-11-18 14:35:00,76.71,76.78,76.71,76.75,9008.0,76.71,76.78,76.71,76.75,9008.0
2016-11-18 14:40:00,76.76,76.94,76.74,76.89,10832.0,76.76,76.94,76.74,76.89,10832.0
2016-11-18 14:45:00,76.88,76.95,76.88,76.92,10159.0,76.88,76.95,76.88,76.92,10159.0
2016-11-18 14:50:00,76.92,76.93,76.88,76.93,8334.0,76.92,76.93,76.88,76.93,8334.0
2016-11-18 14:55:00,76.93,76.93,76.86,76.87,7320.0,76.93,76.93,76.86,76.87,7320.0
2016-11-18 15:00:00,76.87,77.0,76.86,77.0,10400.0,76.87,77.0,76.86,77.0,10400.0
2016-11-18 15:05:00,76.99,76.99,76.84,76.88,11978.0,76.99,76.99,76.84,76.88,11978.0
2016-11-18 15:10:00,76.88,76.88,76.78,76.78,20934.0,76.88,76.88,76.78,76.78,20934.0
2016-11-18 15:15:00,76.77,76.89,76.77,76.84,19136.0,76.77,76.89,76.77,76.84,19136.0
2016-11-18 15:20:00,76.85,76.91,76.85,76.89,11339.0,76.85,76.91,76.85,76.89,11339.0
2016-11-18 15:25:00,76.89,76.95,76.87,76.95,19588.0,76.89,76.95,76.87,76.95,19588.0
2016-11-18 15:30:00,76.92,76.98,76.91,76.93,19034.0,76.92,76.98,76.91,76.93,19034.0
2016-11-18 15:35:00,76.92,77.0,76.92,76.95,23699.0,76.92,77.0,76.92,76.95,23699.0
2016-11-18 15:40:00,76.95,77.01,76.92,77.0,50845.0,76.95,77.01,76.92,77.0,50845.0
2016-11-18 15:45:00,77.0,77.02,76.94,76.97,54440.0,77.0,77.02,76.94,76.97,54440.0
2016-11-18 15:50:00,76.97,77.01,76.95,76.98,44805.0,76.97,77.01,76.95,76.98,44805.0
2016-11-18 15:55:00,76.97,77.02,76.75,76.9,112745.0,76.97,77.02,76.75,76.9,112745.0
2016-11-21 09:30:00,77.4,77.41,77.03,77.18,25017.0,77.4,77.41,77.03,77.18,25017.0
2016-11-21 09:35:00,77.25,77.65,77.18,77.26,17400.0,77.25,77.65,77.18,77.26,17400.0
2016-11-21 09:40:00,77.22,77.23,76.92,77.01,10279.0,77.22,77.23,76.92,77.01,10279.0
2016-11-21 09:45:00,77.01,77.27,77.01,77.04,13804.0,77.01,77.27,77.01,77.04,13804.0
2016-11-21 09:50:00,77.07,77.17,77.05,77.13,13353.0,77.07,77.17,77.05,77.13,13353.0
2016-11-21 09:55:00,77.15,77.21,77.04,77.15,8080.0,77.15,77.21,77.04,77.15,8080.0
2016-11-21 10:00:00,77.16,77.18,76.96,77.0,8855.0,77.16,77.18,76.96,77.0,8855.0
2016-11-21 10:05:00,76.97,76.97,76.72,76.76,8285.0,76.97,76.97,76.72,76.76,8285.0
2016-11-21 10:10:00,76.74,76.88,76.73,76.81,12788.0,76.74,76.88,76.73,76.81,12788.0
2016-11-21 10:15:00,76.81,76.81,76.67,76.72,5744.0,76.81,76.81,76.67,76.72,5744.0
2016-11-21 10:20:00,76.67,76.68,76.54,76.54,6863.0,76.67,76.68,76.54,76.54,6863.0
2016-11-21 10:25:00,76.54,76.54,76.22,76.4,11775.0,76.54,76.54,76.22,76.4,11775.0
2016-11-21 10:30:00,76.42,76.46,76.33,76.44,6958.0,76.42,76.46,76.33,76.44,6958.0
2016-11-21 10:35:00,76.41,76.42,76.27,76.31,11831.0,76.41,76.42,76.27,76.31,11831.0
2016-11-21 10:40:00,76.3,76.4,76.28,76.39,9400.0,76.3,76.4,76.28,76.39,9400.0
2016-11-21 10:45:00,76.37,76.39,76.28,76.33,8500.0,76.37,76.39,76.28,76.33,8500.0
2016-11-21 10:50:00,76.32,76.48,76.32,76.41,7702.0,76.32,76.48,76.32,76.41,7702.0
2016-11-21 10:55:00,76.39,76.5,76.39,76.5,8400.0,76.39,76.5,76.39,76.5,8400.0
2016-11-21 11:00:00,76.52,76.58,76.35,76.35,15307.0,76.52,76.58,76.35,76.35,15307.0
2016-11-21 11:05:00,76.37,76.39,76.29,76.29,9130.0,76.37,76.39,76.29,76.29,9130.0
2016-11-21 11:10:00,76.32,76.46,76.32,76.41,16821.0,76.32,76.46,76.32,76.41,16821.0
2016-11-21 11:15:00,76.41,76.48,76.37,76.39,15473.0,76.41,76.48,76.37,76.39,15473.0
2016-11-21 11:20:00,76.41,76.44,76.32,76.34,10954.0,76.41,76.44,76.32,76.34,10954.0
2016-11-21 11:25:00,76.36,76.4,76.29,76.29,11702.0,76.36,76.4,76.29,76.29,11702.0
2016-11-21 11:30:00,76.31,76.37,76.24,76.24,8800.0,76.31,76.37,76.24,76.24,8800.0
2016-11-21 11:35:00,76.27,76.36,76.25,76.36,16080.0,76.27,76.36,76.25,76.36,16080.0
2016-11-21 11:40:00,76.33,76.37,76.3,76.32,10063.0,76.33,76.37,76.3,76.32,10063.0
2016-11-21 11:45:00,76.33,76.44,76.3,76.32,11888.0,76.33,76.44,76.3,76.32,11888.0
2016-11-21 11:50:00,76.35,76.43,76.32,76.42,16999.0,76.35,76.43,76.32,76.42,16999.0
2016-11-21 11:55:00,76.41,76.5,76.32,76.48,17873.0,76.41,76.5,76.32,76.48,17873.0
2016-11-21 12:00:00,76.49,76.54,76.44,76.46,11614.0,76.49,76.54,76.44,76.46,11614.0
2016-11-21 12:05:00,76.46,76.52,76.45,76.48,5952.0,76.46,76.52,76.45,76.48,5952.0
2016-11-21 12:10:00,76.47,76.53,76.39,76.41,85526.0,76.47,76.53,76.39,76.41,85526.0
2016-11-21 12:15:00,76.41,76.42,76.3,76.35,10124.0,76.41,76.42,76.3,76.35,10124.0
2016-11-21 12:20:00,76.33,76.34,76.19,76.19,8452.0,76.33,76.34,76.19,76.19,8452.0
2016-11-21 12:25:00,76.2,76.21,76.14,76.17,14825.0,76.2,76.21,76.14,76.17,14825.0
2016-11-21 12:30:00,76.17,76.2,76.06,76.07,17689.0,76.17,76.2,76.06,76.07,17689.0
2016-11-21 12:35:00,76.07,76.13,76.04,76.13,9527.0,76.07,76.13,76.04,76.13,9527.0
2016-11-21 12:40:00,76.12,76.13,76.01,76.08,22594.0,76.12,76.13,76.01,76.08,22594.0
2016-11-21 12:45:00,76.1,76.1,76.03,76.05,11358.0,76.1,76.1,76.03,76.05,11358.0
2016-11-21 12:50:00,76.08,76.13,76.05,76.12,11097.0,76.08,76.13,76.05,76.12,11097.0
2016-11-21 12:55:00,76.11,76.11,75.96,75.97,14057.0,76.11,76.11,75.96,75.97,14057.0
2016-11-21 13:00:00,75.96,75.97,75.9,75.91,12669.0,75.96,75.97,75.9,75.91,12669.0
2016-11-21 13:05:00,75.92,75.96,75.86,75.88,9934.0,75.92,75.96,75.86,75.88,9934.0
2016-11-21 13:10:00,75.89,76.07,75.88,76.07,118623.0,75.89,76.07,75.88,76.07,118623.0
2016-11-21 13:15:00,76.1,76.24,76.09,76.14,20211.0,76.1,76.24,76.09,76.14,20211.0
2016-11-21 13:20:00,76.13,76.14,76.02,76.02,8750.0,76.13,76.14,76.02,76.02,8750.0
2016-11-21 13:25:00,76.02,76.04,75.94,75.98,10815.0,76.02,76.04,75.94,75.98,10815.0
2016-11-21 13:30:00,75.95,76.0,75.88,75.9,8805.0,75.95,76.0,75.88,75.9,8805.0
2016-11-21 13:35:00,75.88,75.97,75.88,75.97,7110.0,75.88,75.97,75.88,75.97,7110.0
2016-11-21 13:40:00,75.96,75.97,75.85,75.85,10223.0,75.96,75.97,75.85,75.85,10223.0
2016-11-21 13:45:00,75.85,75.85,75.76,75.78,21604.0,75.85,75.85,75.76,75.78,21604.0
2016-11-21 13:50:00,75.77,75.79,75.71,75.78,13169.0,75.77,75.79,75.71,75.78,13169.0
2016-11-21 13:55:00,75.78,75.81,75.67,75.71,24776.0,75.78,75.81,75.67,75.71,24776.0
2016-11-21 14:00:00,75.69,75.81,75.69,75.78,14088.0,75.69,75.81,75.69,75.78,14088.0
2016-11-21 14:05:00,75.8,75.92,75.72,75.79,43690.0,75.8,75.92,75.72,75.79,43690.0
2016-11-21 14:10:00,75.8,75.94,75.8,75.88,27975.0,75.8,75.94,75.8,75.88,27975.0
2016-11-21 14:15:00,75.87,75.89,75.79,75.81,14431.0,75.87,75.89,75.79,75.81,14431.0
2016-11-21 14:20:00,75.8,75.85,75.77,75.83,13303.0,75.8,75.85,75.77,75.83,13303.0
2016-11-21 14:25:00,75.82,75.86,75.74,75.77,10615.0,75.82,75.86,75.74,75.77,10615.0
2016-11-21 14:30:00,75.76,75.78,75.66,75.69,11700.0,75.76,75.78,75.66,75.69,11700.0
2016-11-21 14:35:00,75.72,75.72,75.63,75.67,17448.0,75.72,75.72,75.63,75.67,17448.0
2016-11-21 14:40:00,75.68,75.72,75.55,75.56,16572.0,75.68,75.72,75.55,75.56,16572.0
2016-11-21 14:45:00,75.56,75.64,75.56,75.58,13941.0,75.56,75.64,75.56,75.58,13941.0
2016-11-21 14:50:00,75.62,75.68,75.59,75.65,19695.0,75.62,75.68,75.59,75.65,19695.0
2016-11-21 14:55:00,75.64,75.71,75.63,75.65,15213.0,75.64,75.71,75.63,75.65,15213.0
2016-11-21 15:00:00,75.64,75.74,75.63,75.68,38498.0,75.64,75.74,75.63,75.68,38498.0
2016-11-21 15:05:00,75.68,75.77,75.67,75.73,16860.0,75.68,75.77,75.67,75.73,16860.0
2016-11-21 15:10:00,75.73,75.75,75.63,75.64,16028.0,75.73,75.75,75.63,75.64,16028.0
2016-11-21 15:15:00,75.65,75.68,75.59,75.6,22079.0,75.65,75.68,75.59,75.6,22079.0
2016-11-21 15:20:00,75.6,75.65,75.56,75.59,19168.0,75.6,75.65,75.56,75.59,19168.0
2016-11-21 15:25:00,75.58,75.61,75.54,75.56,18101.0,75.58,75.61,75.54,75.56,18101.0
2016-11-21 15:30:00,75.57,75.64,75.55,75.58,36786.0,75.57,75.64,75.55,75.58,36786.0
2016-11-21 15:35:00,75.59,75.59,75.48,75.5,50366.0,75.59,75.59,75.48,75.5,50366.0
2016-11-21 15:40:00,75.5,75.57,75.43,75.52,53549.0,75.5,75.57,75.43,75.52,53549.0
2016-11-21 15:45:00,75.54,75.61,75.53,75.6,74771.0,75.54,75.61,75.53,75.6,74771.0
2016-11-21 15:50:00,75.59,75.64,75.55,75.58,102245.0,75.59,75.64,75.55,75.58,102245.0
2016-11-21 15:55:00,75.57,75.6,75.46,75.52,125650.0,75.57,75.6,75.46,75.52,125650.0
2016-11-22 09:30:00,75.49,75.78,75.34,75.36,78516.0,75.49,75.78,75.34,75.36,78516.0
2016-11-22 09:35:00,75.29,75.55,75.05,75.3,19983.0,75.29,75.55,75.05,75.3,19983.0
2016-11-22 09:40:00,75.35,75.37,74.88,74.88,31042.0,75.35,75.37,74.88,74.88,31042.0
2016-11-22 09:45:00,74.96,74.99,74.82,74.82,24590.0,74.96,74.99,74.82,74.82,24590.0
2016-11-22 09:50:00,74.85,74.96,74.68,74.94,51314.0,74.85,74.96,74.68,74.94,51314.0
2016-11-22 09:55:00,74.95,75.3,74.91,75.1,31190.0,74.95,75.3,74.91,75.1,31190.0
2016-11-22 10:00:00,75.09,75.52,75.04,75.4,30265.0,75.09,75.52,75.04,75.4,30265.0
2016-11-22 10:05:00,75.4,75.46,75.26,75.31,17368.0,75.4,75.46,75.26,75.31,17368.0
2016-11-22 10:10:00,75.29,75.31,75.14,75.3,16616.0,75.29,75.31,75.14,75.3,16616.0
2016-11-22 10:15:00,75.29,75.42,75.24,75.31,11760.0,75.29,75.42,75.24,75.31,11760.0
2016-11-22 10:20:00,75.33,75.43,75.31,75.42,7815.0,75.33,75.43,75.31,75.42,7815.0
2016-11-22 10:25:00,75.41,75.44,75.34,75.39,12875.0,75.41,75.44,75.34,75.39,12875.0
2016-11-22 10:30:00,75.39,75.46,75.37,75.44,16800.0,75.39,75.46,75.37,75.44,16800.0
2016-11-22 10:35:00,75.4,75.6,75.4,75.56,16940.0,75.4,75.6,75.4,75.56,16940.0
2016-11-22 10:40:00,75.55,75.58,75.43,75.43,12296.0,75.55,75.58,75.43,75.43,12296.0
2016-11-22 10:45:00,75.44,75.46,75.17,75.26,13332.0,75.44,75.46,75.17,75.26,13332.0
2016-11-22 10:50:00,75.26,75.31,75.18,75.28,8129.0,75.26,75.31,75.18,75.28,8129.0
2016-11-22 10:55:00,75.3,75.32,75.15,75.15,11495.0,75.3,75.32,75.15,75.15,11495.0
2016-11-22 11:00:00,75.19,75.32,75.14,75.28,8666.0,75.19,75.32,75.14,75.28,8666.0
2016-11-22 11:05:00,75.32,75.39,75.3,75.35,13315.0,75.32,75.39,75.3,75.35,13315.0
2016-11-22 11:10:00,75.35,75.45,75.34,75.4,11601.0,75.35,75.45,75.34,75.4,11601.0
2016-11-22 11:15:00,75.39,75.44,75.35,75.38,9300.0,75.39,75.44,75.35,75.38,9300.0
2016-11-22 11:20:00,75.38,75.38,75.29,75.29,9217.0,75.38,75.38,75.29,75.29,9217.0
2016-11-22 11:25:00,75.32,75.32,75.21,75.23,11603.0,75.32,75.32,75.21,75.23,11603.0
2016-11-22 11:30:00,75.23,75.31,75.06,75.06,23295.0,75.23,75.31,75.06,75.06,23295.0
2016-11-22 11:35:00,75.1,75.18,75.04,75.15,17654.0,75.1,75.18,75.04,75.15,17654.0
2016-11-22 11:40:00,75.15,75.29,75.13,75.26,16904.0,75.15,75.29,75.13,75.26,16904.0
2016-11-22 11:45:00,75.23,75.26,75.11,75.21,21400.0,75.23,75.26,75.11,75.21,21400.0
2016-11-22 11:50:00,75.18,75.18,75.07,75.13,8913.0,75.18,75.18,75.07,75.13,8913.0
2016-11-22 11:55:00,75.1,75.22,75.06,75.19,8285.0,75.1,75.22,75.06,75.19,8285.0
2016-11-22 12:00:00,75.19,75.19,74.96,74.96,11613.0,75.19,75.19,74.96,74.96,11613.0
2016-11-22 12:05:00,74.94,75.09,74.93,75.06,11953.0,74.94,75.09,74.93,75.06,11953.0
2016-11-22 12:10:00,75.04,75.13,74.99,75.1,19868.0,75.04,75.13,74.99,75.1,19868.0
2016-11-22 12:15:00,75.09,75.18,75.09,75.14,11197.0,75.09,75.18,75.09,75.14,11197.0
2016-11-22 12:20:00,75.14,75.24,75.12,75.17,24051.0,75.14,75.24,75.12,75.17,24051.0
2016-11-22 12:25:00,75.15,75.15,74.98,75.03,21420.0,75.15,75.15,74.98,75.03,21420.0
2016-11-22 12:30:00,75.04,75.24,75.03,75.2,32786.0,75.04,75.24,75.03,75.2,32786.0
2016-11-22 12:35:00,75.24,75.37,75.23,75.27,27613.0,75.24,75.37,75.23,75.27,27613.0
2016-11-22 12:40:00,75.29,75.32,75.21,75.21,5673.0,75.29,75.32,75.21,75.21,5673.0
2016-11-22 12:45:00,75.23,75.3,75.2,75.2,4342.0,75.23,75.3,75.2,75.2,4342.0
2016-11-22 12:50:00,75.19,75.2,75.15,75.19,6077.0,75.19,75.2,75.15,75.19,6077.0
2016-11-22 12:55:00,75.19,75.28,75.18,75.21,10902.0,75.19,75.28,75.18,75.21,10902.0
2016-11-22 13:00:00,75.24,75.26,75.18,75.24,10472.0,75.24,75.26,75.18,75.24,10472.0
2016-11-22 13:05:00,75.27,75.32,75.26,75.27,9650.0,75.27,75.32,75.26,75.27,9650.0
2016-11-22 13:10:00,75.29,75.32,75.27,75.28,7420.0,75.29,75.32,75.27,75.28,7420.0
2016-11-22 13:15:00,75.27,75.29,75.21,75.21,6308.0,75.27,75.29,75.21,75.21,6308.0
2016-11-22 13:20:00,75.21,75.22,75.16,75.16,6253.0,75.21,75.22,75.16,75.16,6253.0
2016-11-22 13:25:00,75.17,75.25,75.12,75.12,11787.0,75.17,75.25,75.12,75.12,11787.0
2016-11-22 13:30:00,75.14,75.25,75.13,75.24,5700.0,75.14,75.25,75.13,75.24,5700.0
2016-11-22 13:35:00,75.24,75.31,75.19,75.27,9913.0,75.24,75.31,75.19,75.27,9913.0
2016-11-22 13:40:00,75.27,75.28,75.17,75.19,10251.0,75.27,75.28,75.17,75.19,10251.0
2016-11-22 13:45:00,75.19,75.29,75.19,75.23,9717.0,75.19,75.29,75.19,75.23,9717.0
2016-11-22 13:50:00,75.23,75.28,75.21,75.23,12643.0,75.23,75.28,75.21,75.23,12643.0
2016-11-22 13:55:00,75.21,75.26,75.2,75.25,6900.0,75.21,75.26,75.2,75.25,6900.0
2016-11-22 14:00:00,75.25,75.27,75.21,75.21,11500.0,75.25,75.27,75.21,75.21,11500.0
2016-11-22 14:05:00,75.22,75.32,75.21,75.29,12410.0,75.22,75.32,75.21,75.29,12410.0
2016-11-22 14:10:00,75.3,75.32,75.27,75.3,9844.0,75.3,75.32,75.27,75.3,9844.0
2016-11-22 14:15:00,75.33,75.34,75.29,75.31,16131.0,75.33,75.34,75.29,75.31,16131.0
2016-11-22 14:20:00,75.3,75.36,75.29,75.33,13794.0,75.3,75.36,75.29,75.33,13794.0
2016-11-22 14:25:00,75.33,75.38,75.24,75.29,23599.0,75.33,75.38,75.24,75.29,23599.0
2016-11-22 14:30:00,75.28,75.32,75.18,75.18,25422.0,75.28,75.32,75.18,75.18,25422.0
2016-11-22 14:35:00,75.18,75.26,75.12,75.14,11929.0,75.18,75.26,75.12,75.14,11929.0
2016-11-22 14:40:00,75.16,75.25,75.15,75.18,13916.0,75.16,75.25,75.15,75.18,13916.0
2016-11-22 14:45:00,75.19,75.19,75.08,75.12,7925.0,75.19,75.19,75.08,75.12,7925.0
2016-11-22 14:50:00,75.12,75.12,75.05,75.08,13635.0,75.12,75.12,75.05,75.08,13635.0
2016-11-22 14:55:00,75.1,75.12,75.02,75.1,11375.0,75.1,75.12,75.02,75.1,11375.0
2016-11-22 15:00:00,75.1,75.16,75.1,75.1,9136.0,75.1,75.16,75.1,75.1,9136.0
2016-11-22 15:05:00,75.1,75.24,75.09,75.19,20009.0,75.1,75.24,75.09,75.19,20009.0
2016-11-22 15:10:00,75.2,75.25,75.17,75.25,9462.0,75.2,75.25,75.17,75.25,9462.0
2016-11-22 15:15:00,75.24,75.25,75.19,75.22,20146.0,75.24,75.25,75.19,75.22,20146.0
2016-11-22 15:20:00,75.21,75.24,75.16,75.24,24701.0,75.21,75.24,75.16,75.24,24701.0
2016-11-22 15:25:00,75.23,75.25,75.19,75.19,13892.0,75.23,75.25,75.19,75.19,13892.0
2016-11-22 15:30:00,75.19,75.27,75.16,75.24,25212.0,75.19,75.27,75.16,75.24,25212.0
2016-11-22 15:35:00,75.23,75.26,75.19,75.2,25142.0,75.23,75.26,75.19,75.2,25142.0
2016-11-22 15:40:00,75.2,75.23,75.14,75.15,39140.0,75.2,75.23,75.14,75.15,39140.0
2016-11-22 15:45:00,75.16,75.27,75.14,75.25,48448.0,75.16,75.27,75.14,75.25,48448.0
2016-11-22 15:50:00,75.25,75.31,75.22,75.3,47786.0,75.25,75.31,75.22,75.3,47786.0
2016-11-22 15:55:00,75.3,75.31,75.2,75.22,92780.0,75.3,75.31,75.2,75.22,92780.0
2016-11-23 09:30:00,75.04,75.45,74.93,75.3,30557.0,75.04,75.45,74.93,75.3,30557.0
2016-11-23 09:35:00,75.26,75.27,74.64,74.64,33907.0,75.26,75.27,74.64,74.64,33907.0
2016-11-23 09:40:00,74.63,74.76,74.39,74.62,24487.0,74.63,74.76,74.39,74.62,24487.0
2016-11-23 09:45:00,74.65,74.65,74.43,74.45,10956.0,74.65,74.65,74.43,74.45,10956.0
2016-11-23 09:50:00,74.44,74.53,74.27,74.42,23818.0,74.44,74.53,74.27,74.42,23818.0
2016-11-23 09:55:00,74.44,74.62,74.28,74.62,27884.0,74.44,74.62,74.28,74.62,27884.0
2016-11-23 10:00:00,74.59,74.66,74.53,74.57,26666.0,74.59,74.66,74.53,74.57,26666.0
2016-11-23 10:05:00,74.59,74.77,74.57,74.58,8564.0,74.59,74.77,74.57,74.58,8564.0
2016-11-23 10:10:00,74.55,74.61,74.27,74.27,13548.0,74.55,74.61,74.27,74.27,13548.0
2016-11-23 10:15:00,74.29,74.42,74.26,74.41,11889.0,74.29,74.42,74.26,74.41,11889.0
2016-11-23 10:20:00,74.35,74.43,74.12,74.12,15742.0,74.35,74.43,74.12,74.12,15742.0
2016-11-23 10:25:00,74.16,74.3,74.0,74.19,35344.0,74.16,74.3,74.0,74.19,35344.0
2016-11-23 10:30:00,74.2,74.42,74.14,74.27,11405.0,74.2,74.42,74.14,74.27,11405.0
2016-11-23 10:35:00,74.3,74.32,74.14,74.25,13988.0,74.3,74.32,74.14,74.25,13988.0
2016-11-23 10:40:00,74.23,74.41,74.23,74.35,19036.0,74.23,74.41,74.23,74.35,19036.0
2016-11-23 10:45:00,74.35,74.5,74.34,74.48,9527.0,74.35,74.5,74.34,74.48,9527.0
2016-11-23 10:50:00,74.49,74.59,74.48,74.5,7898.0,74.49,74.59,74.48,74.5,7898.0
2016-11-23 10:55:00,74.51,74.6,74.51,74.54,12825.0,74.51,74.6,74.51,74.54,12825.0
2016-11-23 11:00:00,74.56,74.65,74.5,74.53,10907.0,74.56,74.65,74.5,74.53,10907.0
2016-11-23 11:05:00,74.55,74.57,74.49,74.51,11443.0,74.55,74.57,74.49,74.51,11443.0
2016-11-23 11:10:00,74.51,74.56,74.49,74.55,11116.0,74.51,74.56,74.49,74.55,11116.0
2016-11-23 11:15:00,74.56,74.58,74.47,74.47,9609.0,74.56,74.58,74.47,74.47,9609.0
2016-11-23 11:20:00,74.46,74.46,74.34,74.35,14250.0,74.46,74.46,74.34,74.35,14250.0
2016-11-23 11:25:00,74.35,74.39,74.34,74.35,7151.0,74.35,74.39,74.34,74.35,7151.0
2016-11-23 11:30:00,74.37,74.46,74.34,74.44,10665.0,74.37,74.46,74.34,74.44,10665.0
2016-11-23 11:35:00,74.45,74.56,74.38,74.56,10818.0,74.45,74.56,74.38,74.56,10818.0
2016-11-23 11:40:00,74.57,74.79,74.57,74.78,53695.0,74.57,74.79,74.57,74.78,53695.0
2016-11-23 11:45:00,74.77,74.78,74.68,74.76,8480.0,74.77,74.78,74.68,74.76,8480.0
2016-11-23 11:50:00,74.76,74.84,74.76,74.78,8182.0,74.76,74.84,74.76,74.78,8182.0
2016-11-23 11:55:00,74.78,74.82,74.71,74.79,9950.0,74.78,74.82,74.71,74.79,9950.0
2016-11-23 12:00:00,74.83,74.87,74.69,74.69,9159.0,74.83,74.87,74.69,74.69,9159.0
2016-11-23 12:05:00,74.7,74.74,74.66,74.68,6458.0,74.7,74.74,74.66,74.68,6458.0
2016-11-23 12:10:00,74.7,74.87,74.7,74.84,5298.0,74.7,74.87,74.7,74.84,5298.0
2016-11-23 12:15:00,74.81,74.93,74.81,74.88,4598.0,74.81,74.93,74.81,74.88,4598.0
2016-11-23 12:20:00,74.86,74.86,74.8,74.82,3000.0,74.86,74.86,74.8,74.82,3000.0
2016-11-23 12:25:00,74.83,74.87,74.81,74.83,3230.0,74.83,74.87,74.81,74.83,3230.0
2016-11-23 12:30:00,74.84,74.85,74.8,74.81,3833.0,74.84,74.85,74.8,74.81,3833.0
2016-11-23 12:35:00,74.81,74.83,74.7,74.7,4959.0,74.81,74.83,74.7,74.7,4959.0
2016-11-23 12:40:00,74.72,74.86,74.69,74.86,5876.0,74.72,74.86,74.69,74.86,5876.0
2016-11-23 12:45:00,74.85,74.88,74.79,74.83,4100.0,74.85,74.88,74.79,74.83,4100.0
2016-11-23 12:50:00,74.83,74.85,74.78,74.79,4335.0,74.83,74.85,74.78,74.79,4335.0
2016-11-23 12:55:00,74.76,74.76,74.69,74.73,4347.0,74.76,74.76,74.69,74.73,4347.0
2016-11-23 13:00:00,74.73,74.87,74.73,74.81,9296.0,74.73,74.87,74.73,74.81,9296.0
2016-11-23 13:05:00,74.82,74.9,74.82,74.9,5300.0,74.82,74.9,74.82,74.9,5300.0
2016-11-23 13:10:00,74.9,74.95,74.9,74.9,4939.0,74.9,74.95,74.9,74.9,4939.0
2016-11-23 13:15:00,74.92,75.03,74.92,75.02,5093.0,74.92,75.03,74.92,75.02,5093.0
2016-11-23 13:20:00,75.01,75.02,74.92,74.92,6982.0,75.01,75.02,74.92,74.92,6982.0
2016-11-23 13:25:00,74.94,74.95,74.83,74.83,6721.0,74.94,74.95,74.83,74.83,6721.0
2016-11-23 13:30:00,74.84,74.93,74.83,74.93,8800.0,74.84,74.93,74.83,74.93,8800.0
2016-11-23 13:35:00,74.92,74.92,74.88,74.9,5000.0,74.92,74.92,74.88,74.9,5000.0
2016-11-23 13:40:00,74.91,74.96,74.9,74.94,6228.0,74.91,74.96,74.9,74.94,6228.0
2016-11-23 13:45:00,74.91,74.95,74.87,74.94,7904.0,74.91,74.95,74.87,74.94,7904.0
2016-11-23 13:50:00,74.93,74.93,74.82,74.85,6003.0,74.93,74.93,74.82,74.85,6003.0
2016-11-23 13:55:00,74.83,74.83,74.71,74.73,6440.0,74.83,74.83,74.71,74.73,6440.0
2016-11-23 14:00:00,74.74,74.97,74.74,74.92,6454.0,74.74,74.97,74.74,74.92,6454.0
2016-11-23 14:05:00,74.91,75.04,74.91,74.97,7726.0,74.91,75.04,74.91,74.97,7726.0
2016-11-23 14:10:00,74.97,75.04,74.94,74.97,5286.0,74.97,75.04,74.94,74.97,5286.0
2016-11-23 14:15:00,74.98,75.04,74.97,75.03,7950.0,74.98,75.04,74.97,75.03,7950.0
2016-11-23 14:20:00,75.05,75.06,75.01,75.04,8473.0,75.05,75.06,75.01,75.04,8473.0
2016-11-23 14:25:00,75.04,75.05,75.01,75.03,8880.0,75.04,75.05,75.01,75.03,8880.0
2016-11-23 14:30:00,75.03,75.04,75.01,75.02,4879.0,75.03,75.04,75.01,75.02,4879.0
2016-11-23 14:35:00,75.02,75.02,74.96,74.96,4900.0,75.02,75.02,74.96,74.96,4900.0
2016-11-23 14:40:00,74.97,75.04,74.96,74.98,8062.0,74.97,75.04,74.96,74.98,8062.0
2016-11-23 14:45:00,74.99,74.99,74.95,74.95,4299.0,74.99,74.99,74.95,74.95,4299.0
2016-11-23 14:50:00,74.93,74.96,74.89,74.9,4264.0,74.93,74.96,74.89,74.9,4264.0
2016-11-23 14:55:00,74.9,74.95,74.88,74.94,13718.0,74.9,74.95,74.88,74.94,13718.0
2016-11-23 15:00:00,74.95,75.0,74.94,74.97,8517.0,74.95,75.0,74.94,74.97,8517.0
2016-11-23 15:05:00,74.98,75.03,74.95,75.02,6091.0,74.98,75.03,74.95,75.02,6091.0
2016-11-23 15:10:00,75.02,75.08,75.0,75.05,24786.0,75.02,75.08,75.0,75.05,24786.0
2016-11-23 15:15:00,75.06,75.08,75.02,75.02,6287.0,75.06,75.08,75.02,75.02,6287.0
2016-11-23 15:20:00,75.02,75.03,74.97,75.01,12613.0,75.02,75.03,74.97,75.01,12613.0
2016-11-23 15:25:00,75.02,75.02,74.95,74.98,43599.0,75.02,75.02,74.95,74.98,43599.0
2016-11-23 15:30:00,74.99,75.14,74.99,75.11,15304.0,74.99,75.14,74.99,75.11,15304.0
2016-11-23 15:35:00,75.13,75.21,75.13,75.17,8618.0,75.13,75.21,75.13,75.17,8618.0
2016-11-23 15:40:00,75.17,75.19,75.12,75.15,16017.0,75.17,75.19,75.12,75.15,16017.0
2016-11-23 15:45:00,75.16,75.19,75.07,75.08,27128.0,75.16,75.19,75.07,75.08,27128.0
2016-11-23 15:50:00,75.08,75.17,75.08,75.15,19878.0,75.08,75.17,75.08,75.15,19878.0
2016-11-23 15:55:00,75.15,75.16,75.07,75.15,46390.0,75.15,75.16,75.07,75.15,46390.0
2016-11-25 09:30:00,75.51,75.62,75.11,75.36,29317.0,75.51,75.62,75.11,75.36,29317.0
2016-11-25 09:35:00,75.34,75.34,75.09,75.11,12353.0,75.34,75.34,75.09,75.11,12353.0
2016-11-25 09:40:00,75.1,75.16,75.05,75.09,18721.0,75.1,75.16,75.05,75.09,18721.0
2016-11-25 09:45:00,75.07,75.29,75.05,75.27,9197.0,75.07,75.29,75.05,75.27,9197.0
2016-11-25 09:50:00,75.23,75.23,75.05,75.21,10045.0,75.23,75.23,75.05,75.21,10045.0
2016-11-25 09:55:00,75.24,75.39,75.24,75.39,5119.0,75.24,75.39,75.24,75.39,5119.0
2016-11-25 10:00:00,75.42,75.42,75.24,75.29,10181.0,75.42,75.42,75.24,75.29,10181.0
2016-11-25 10:05:00,75.23,75.23,75.15,75.2,4710.0,75.23,75.23,75.15,75.2,4710.0
2016-11-25 10:10:00,75.21,75.3,75.21,75.27,4777.0,75.21,75.3,75.21,75.27,4777.0
2016-11-25 10:15:00,75.27,75.36,75.23,75.25,5724.0,75.27,75.36,75.23,75.25,5724.0
2016-11-25 10:20:00,75.27,75.34,75.23,75.25,5069.0,75.27,75.34,75.23,75.25,5069.0
2016-11-25 10:25:00,75.28,75.36,75.25,75.25,6296.0,75.28,75.36,75.25,75.25,6296.0
2016-11-25 10:30:00,75.26,75.34,75.26,75.31,8300.0,75.26,75.34,75.26,75.31,8300.0
2016-11-25 10:35:00,75.32,75.33,75.25,75.33,5450.0,75.32,75.33,75.25,75.33,5450.0
2016-11-25 10:40:00,75.36,75.42,75.3,75.36,5372.0,75.36,75.42,75.3,75.36,5372.0
2016-11-25 10:45:00,75.37,75.53,75.37,75.52,9299.0,75.37,75.53,75.37,75.52,9299.0
2016-11-25 10:50:00,75.51,75.55,75.48,75.5,7314.0,75.51,75.55,75.48,75.5,7314.0
2016-11-25 10:55:00,75.51,75.52,75.4,75.51,4946.0,75.51,75.52,75.4,75.51,4946.0
2016-11-25 11:00:00,75.53,75.59,75.49,75.49,7200.0,75.53,75.59,75.49,75.49,7200.0
2016-11-25 11:05:00,75.5,75.62,75.48,75.58,8318.0,75.5,75.62,75.48,75.58,8318.0
2016-11-25 11:10:00,75.55,75.66,75.53,75.63,5667.0,75.55,75.66,75.53,75.63,5667.0
2016-11-25 11:15:00,75.63,75.72,75.6,75.71,8011.0,75.63,75.72,75.6,75.71,8011.0
2016-11-25 11:20:00,75.71,75.71,75.69,75.7,3000.0,75.71,75.71,75.69,75.7,3000.0
2016-11-25 11:25:00,75.69,75.71,75.62,75.69,11096.0,75.69,75.71,75.62,75.69,11096.0
2016-11-25 11:30:00,75.69,75.78,75.68,75.78,5459.0,75.69,75.78,75.68,75.78,5459.0
2016-11-25 11:35:00,75.78,75.84,75.76,75.83,7355.0,75.78,75.84,75.76,75.83,7355.0
2016-11-25 11:40:00,75.83,75.87,75.81,75.86,9501.0,75.83,75.87,75.81,75.86,9501.0
2016-11-25 11:45:00,75.86,75.93,75.85,75.91,8317.0,75.86,75.93,75.85,75.91,8317.0
2016-11-25 11:50:00,75.91,75.98,75.91,75.95,10616.0,75.91,75.98,75.91,75.95,10616.0
2016-11-25 11:55:00,75.96,76.02,75.94,76.0,8774.0,75.96,76.02,75.94,76.0,8774.0
2016-11-25 12:00:00,76.0,76.18,75.98,76.05,52466.0,76.0,76.18,75.98,76.05,52466.0
2016-11-25 12:05:00,76.04,76.04,75.93,76.02,10227.0,76.04,76.04,75.93,76.02,10227.0
2016-11-25 12:10:00,76.01,76.05,75.84,75.88,12600.0,76.01,76.05,75.84,75.88,12600.0
2016-11-25 12:15:00,75.88,75.9,75.83,75.87,7036.0,75.88,75.9,75.83,75.87,7036.0
2016-11-25 12:20:00,75.88,75.91,75.83,75.89,11327.0,75.88,75.91,75.83,75.89,11327.0
2016-11-25 12:25:00,75.9,75.92,75.88,75.91,10174.0,75.9,75.92,75.88,75.91,10174.0
2016-11-25 12:30:00,75.91,75.93,75.85,75.89,19798.0,75.91,75.93,75.85,75.89,19798.0
2016-11-25 12:35:00,75.89,75.91,75.85,75.91,35674.0,75.89,75.91,75.85,75.91,35674.0
2016-11-25 12:40:00,75.92,75.98,75.84,75.98,34984.0,75.92,75.98,75.84,75.98,34984.0
2016-11-25 12:45:00,75.98,75.99,75.92,75.96,21522.0,75.98,75.99,75.92,75.96,21522.0
2016-11-25 12:50:00,75.97,75.98,75.87,75.89,24687.0,75.97,75.98,75.87,75.89,24687.0
2016-11-25 12:55:00,75.88,75.88,75.77,75.83,38972.0,75.88,75.88,75.77,75.83,38972.0
2016-11-28 09:30:00,75.52,76.31,75.5,76.03,33453.0,75.52,76.31,75.5,76.03,33453.0
2016-11-28 09:35:00,76.13,76.14,75.78,75.95,21565.0,76.13,76.14,75.78,75.95,21565.0
2016-11-28 09:40:00,76.03,76.07,75.36,75.4,20257.0,76.03,76.07,75.36,75.4,20257.0
2016-11-28 09:45:00,75.41,75.47,75.28,75.36,13059.0,75.41,75.47,75.28,75.36,13059.0
2016-11-28 09:50:00,75.34,75.41,75.17,75.27,62249.0,75.34,75.41,75.17,75.27,62249.0
2016-11-28 09:55:00,75.29,75.31,75.06,75.2,22377.0,75.29,75.31,75.06,75.2,22377.0
2016-11-28 10:00:00,75.19,75.27,75.0,75.22,15280.0,75.19,75.27,75.0,75.22,15280.0
2016-11-28 10:05:00,75.19,75.25,75.09,75.2,9834.0,75.19,75.25,75.09,75.2,9834.0
2016-11-28 10:10:00,75.22,75.25,75.08,75.1,16643.0,75.22,75.25,75.08,75.1,16643.0
2016-11-28 10:15:00,75.13,75.16,74.93,75.08,14911.0,75.13,75.16,74.93,75.08,14911.0
2016-11-28 10:20:00,75.08,75.25,75.05,75.18,15701.0,75.08,75.25,75.05,75.18,15701.0
2016-11-28 10:25:00,75.19,75.33,75.19,75.33,14645.0,75.19,75.33,75.19,75.33,14645.0
2016-11-28 10:30:00,75.33,75.5,75.28,75.29,24949.0,75.33,75.5,75.28,75.29,24949.0
2016-11-28 10:35:00,75.29,75.32,75.23,75.25,11953.0,75.29,75.32,75.23,75.25,11953.0
2016-11-28 10:40:00,75.23,75.28,75.16,75.23,10850.0,75.23,75.28,75.16,75.23,10850.0
2016-11-28 10:45:00,75.23,75.29,75.21,75.26,12337.0,75.23,75.29,75.21,75.26,12337.0
2016-11-28 10:50:00,75.26,75.33,75.17,75.31,11389.0,75.26,75.33,75.17,75.31,11389.0
2016-11-28 10:55:00,75.3,75.3,75.18,75.2,6511.0,75.3,75.3,75.18,75.2,6511.0
2016-11-28 11:00:00,75.22,75.28,75.21,75.23,10274.0,75.22,75.28,75.21,75.23,10274.0
2016-11-28 11:05:00,75.23,75.28,75.18,75.21,9500.0,75.23,75.28,75.18,75.21,9500.0
2016-11-28 11:10:00,75.21,75.3,75.17,75.27,9119.0,75.21,75.3,75.17,75.27,9119.0
2016-11-28 11:15:00,75.29,75.32,75.22,75.27,30595.0,75.29,75.32,75.22,75.27,30595.0
2016-11-28 11:20:00,75.25,75.32,75.24,75.28,8749.0,75.25,75.32,75.24,75.28,8749.0
2016-11-28 11:25:00,75.31,75.43,75.3,75.36,8860.0,75.31,75.43,75.3,75.36,8860.0
2016-11-28 11:30:00,75.36,75.47,75.36,75.47,10575.0,75.36,75.47,75.36,75.47,10575.0
2016-11-28 11:35:00,75.48,75.53,75.42,75.42,15289.0,75.48,75.53,75.42,75.42,15289.0
2016-11-28 11:40:00,75.45,75.46,75.4,75.43,11912.0,75.45,75.46,75.4,75.43,11912.0
2016-11-28 11:45:00,75.41,75.45,75.34,75.34,6002.0,75.41,75.45,75.34,75.34,6002.0
2016-11-28 11:50:00,75.34,75.38,75.28,75.38,18231.0,75.34,75.38,75.28,75.38,18231.0
2016-11-28 11:55:00,75.38,75.39,75.22,75.23,13815.0,75.38,75.39,75.22,75.23,13815.0
2016-11-28 12:00:00,75.24,75.29,75.21,75.24,11290.0,75.24,75.29,75.21,75.24,11290.0
2016-11-28 12:05:00,75.25,75.27,75.21,75.23,5898.0,75.25,75.27,75.21,75.23,5898.0
2016-11-28 12:10:00,75.23,75.23,75.17,75.19,3300.0,75.23,75.23,75.17,75.19,3300.0
2016-11-28 12:15:00,75.21,75.25,75.17,75.25,4350.0,75.21,75.25,75.17,75.25,4350.0
2016-11-28 12:20:00,75.24,75.26,75.18,75.21,8888.0,75.24,75.26,75.18,75.21,8888.0
2016-11-28 12:25:00,75.21,75.24,75.18,75.23,5500.0,75.21,75.24,75.18,75.23,5500.0
2016-11-28 12:30:00,75.22,75.29,75.2,75.23,15371.0,75.22,75.29,75.2,75.23,15371.0
2016-11-28 12:35:00,75.25,75.26,75.21,75.24,9173.0,75.25,75.26,75.21,75.24,9173.0
2016-11-28 12:40:00,75.24,75.24,75.08,75.08,8715.0,75.24,75.24,75.08,75.08,8715.0
2016-11-28 12:45:00,75.09,75.14,75.09,75.14,5302.0,75.09,75.14,75.09,75.14,5302.0
2016-11-28 12:50:00,75.15,75.16,75.07,75.11,7450.0,75.15,75.16,75.07,75.11,7450.0
2016-11-28 12:55:00,75.11,75.19,75.11,75.17,5802.0,75.11,75.19,75.11,75.17,5802.0
2016-11-28 13:00:00,75.16,75.17,75.04,75.05,5132.0,75.16,75.17,75.04,75.05,5132.0
2016-11-28 13:05:00,75.06,75.13,75.04,75.11,5700.0,75.06,75.13,75.04,75.11,5700.0
2016-11-28 13:10:00,75.1,75.27,75.09,75.25,19737.0,75.1,75.27,75.09,75.25,19737.0
2016-11-28 13:15:00,75.25,75.27,75.21,75.23,12026.0,75.25,75.27,75.21,75.23,12026.0
2016-11-28 13:20:00,75.24,75.27,75.21,75.21,12671.0,75.24,75.27,75.21,75.21,12671.0
2016-11-28 13:25:00,75.23,75.27,75.23,75.25,8604.0,75.23,75.27,75.23,75.25,8604.0
2016-11-28 13:30:00,75.25,75.31,75.23,75.3,21082.0,75.25,75.31,75.23,75.3,21082.0
2016-11-28 13:35:00,75.3,75.4,75.3,75.39,17077.0,75.3,75.4,75.3,75.39,17077.0
2016-11-28 13:40:00,75.4,75.43,75.39,75.41,15054.0,75.4,75.43,75.39,75.41,15054.0
2016-11-28 13:45:00,75.41,75.44,75.4,75.42,13666.0,75.41,75.44,75.4,75.42,13666.0
2016-11-28 13:50:00,75.42,75.43,75.36,75.41,18136.0,75.42,75.43,75.36,75.41,18136.0
2016-11-28 13:55:00,75.41,75.55,75.41,75.52,12007.0,75.41,75.55,75.41,75.52,12007.0
2016-11-28 14:00:00,75.52,75.55,75.47,75.5,12864.0,75.52,75.55,75.47,75.5,12864.0
2016-11-28 14:05:00,75.48,75.52,75.43,75.45,12158.0,75.48,75.52,75.43,75.45,12158.0
2016-11-28 14:10:00,75.45,75.45,75.35,75.37,8370.0,75.45,75.45,75.35,75.37,8370.0
2016-11-28 14:15:00,75.37,75.42,75.36,75.39,8244.0,75.37,75.42,75.36,75.39,8244.0
2016-11-28 14:20:00,75.39,75.39,75.31,75.33,7179.0,75.39,75.39,75.31,75.33,7179.0
2016-11-28 14:25:00,75.34,75.34,75.29,75.3,6405.0,75.34,75.34,75.29,75.3,6405.0
2016-11-28 14:30:00,75.29,75.29,75.23,75.26,10681.0,75.29,75.29,75.23,75.26,10681.0
2016-11-28 14:35:00,75.26,75.27,75.23,75.24,9098.0,75.26,75.27,75.23,75.24,9098.0
2016-11-28 14:40:00,75.25,75.27,75.19,75.22,9991.0,75.25,75.27,75.19,75.22,9991.0
2016-11-28 14:45:00,75.23,75.25,75.21,75.22,7659.0,75.23,75.25,75.21,75.22,7659.0
2016-11-28 14:50:00,75.21,75.21,75.19,75.21,4495.0,75.21,75.21,75.19,75.21,4495.0
2016-11-28 14:55:00,75.22,75.29,75.21,75.29,19248.0,75.22,75.29,75.21,75.29,19248.0
2016-11-28 15:00:00,75.29,75.35,75.25,75.33,13055.0,75.29,75.35,75.25,75.33,13055.0
2016-11-28 15:05:00,75.34,75.41,75.33,75.35,24804.0,75.34,75.41,75.33,75.35,24804.0
2016-11-28 15:10:00,75.35,75.4,75.32,75.32,27299.0,75.35,75.4,75.32,75.32,27299.0
2016-11-28 15:15:00,75.32,75.32,75.25,75.28,12815.0,75.32,75.32,75.25,75.28,12815.0
2016-11-28 15:20:00,75.27,75.27,75.18,75.19,15461.0,75.27,75.27,75.18,75.19,15461.0
2016-11-28 15:25:00,75.19,75.19,75.08,75.09,14382.0,75.19,75.19,75.08,75.09,14382.0
2016-11-28 15:30:00,75.09,75.14,75.08,75.12,26652.0,75.09,75.14,75.08,75.12,26652.0
2016-11-28 15:35:00,75.1,75.13,75.07,75.07,18889.0,75.1,75.13,75.07,75.07,18889.0
2016-11-28 15:40:00,75.06,75.15,75.03,75.14,38722.0,75.06,75.15,75.03,75.14,38722.0
2016-11-28 15:45:00,75.13,75.15,75.03,75.06,31960.0,75.13,75.15,75.03,75.06,31960.0
2016-11-28 15:50:00,75.06,75.17,75.04,75.17,47125.0,75.06,75.17,75.04,75.17,47125.0
2016-11-28 15:55:00,75.17,75.25,75.13,75.18,88385.0,75.17,75.25,75.13,75.18,88385.0
2016-11-29 09:30:00,75.31,75.45,75.15,75.45,22094.0,75.31,75.45,75.15,75.45,22094.0
2016-11-29 09:35:00,75.45,75.76,75.4,75.42,39207.0,75.45,75.76,75.4,75.42,39207.0
2016-11-29 09:40:00,75.43,75.48,75.2,75.3,45988.0,75.43,75.48,75.2,75.3,45988.0
2016-11-29 09:45:00,75.3,75.36,75.08,75.08,22594.0,75.3,75.36,75.08,75.08,22594.0
2016-11-29 09:50:00,75.1,75.27,75.03,75.21,21776.0,75.1,75.27,75.03,75.21,21776.0
2016-11-29 09:55:00,75.2,75.3,75.11,75.24,21338.0,75.2,75.3,75.11,75.24,21338.0
2016-11-29 10:00:00,75.26,75.36,75.14,75.19,19898.0,75.26,75.36,75.14,75.19,19898.0
2016-11-29 10:05:00,75.2,75.32,75.19,75.24,15211.0,75.2,75.32,75.19,75.24,15211.0
2016-11-29 10:10:00,75.22,75.33,75.19,75.23,28407.0,75.22,75.33,75.19,75.23,28407.0
2016-11-29 10:15:00,75.25,75.32,75.22,75.25,22418.0,75.25,75.32,75.22,75.25,22418.0
2016-11-29 10:20:00,75.26,75.44,75.26,75.44,22305.0,75.26,75.44,75.26,75.44,22305.0
2016-11-29 10:25:00,75.45,75.47,75.36,75.43,10685.0,75.45,75.47,75.36,75.43,10685.0
2016-11-29 10:30:00,75.44,75.54,75.41,75.45,19248.0,75.44,75.54,75.41,75.45,19248.0
2016-11-29 10:35:00,75.46,75.5,75.38,75.44,16095.0,75.46,75.5,75.38,75.44,16095.0
2016-11-29 10:40:00,75.44,75.45,75.33,75.38,17961.0,75.44,75.45,75.33,75.38,17961.0
2016-11-29 10:45:00,75.37,75.46,75.33,75.46,15016.0,75.37,75.46,75.33,75.46,15016.0
2016-11-29 10:50:00,75.45,75.65,75.44,75.55,21554.0,75.45,75.65,75.44,75.55,21554.0
2016-11-29 10:55:00,75.54,75.6,75.5,75.57,17586.0,75.54,75.6,75.5,75.57,17586.0
2016-11-29 11:00:00,75.59,75.59,75.47,75.5,74704.0,75.59,75.59,75.47,75.5,74704.0
2016-11-29 11:05:00,75.49,75.51,75.44,75.51,21150.0,75.49,75.51,75.44,75.51,21150.0
2016-11-29 11:10:00,75.5,75.69,75.49,75.64,40821.0,75.5,75.69,75.49,75.64,40821.0
2016-11-29 11:15:00,75.65,75.7,75.54,75.57,16093.0,75.65,75.7,75.54,75.57,16093.0
2016-11-29 11:20:00,75.58,75.58,75.43,75.54,22527.0,75.58,75.58,75.43,75.54,22527.0
2016-11-29 11:25:00,75.52,75.69,75.46,75.6,20919.0,75.52,75.69,75.46,75.6,20919.0
2016-11-29 11:30:00,75.59,75.73,75.59,75.68,20432.0,75.59,75.73,75.59,75.68,20432.0
2016-11-29 11:35:00,75.67,75.86,75.67,75.79,11528.0,75.67,75.86,75.67,75.79,11528.0
2016-11-29 11:40:00,75.8,75.93,75.75,75.92,16550.0,75.8,75.93,75.75,75.92,16550.0
2016-11-29 11:45:00,75.93,75.97,75.87,75.97,10994.0,75.93,75.97,75.87,75.97,10994.0
2016-11-29 11:50:00,75.97,75.98,75.89,75.96,12532.0,75.97,75.98,75.89,75.96,12532.0
2016-11-29 11:55:00,75.93,75.98,75.9,75.95,17420.0,75.93,75.98,75.9,75.95,17420.0
2016-11-29 12:00:00,75.98,75.98,75.94,75.96,10633.0,75.98,75.98,75.94,75.96,10633.0
2016-11-29 12:05:00,75.96,75.96,75.86,75.86,10819.0,75.96,75.96,75.86,75.86,10819.0
2016-11-29 12:10:00,75.87,75.89,75.69,75.71,17903.0,75.87,75.89,75.69,75.71,17903.0
2016-11-29 12:15:00,75.69,75.7,75.59,75.66,10417.0,75.69,75.7,75.59,75.66,10417.0
2016-11-29 12:20:00,75.67,75.71,75.61,75.67,9760.0,75.67,75.71,75.61,75.67,9760.0
2016-11-29 12:25:00,75.66,75.7,75.62,75.69,11985.0,75.66,75.7,75.62,75.69,11985.0
2016-11-29 12:30:00,75.67,75.67,75.6,75.63,10927.0,75.67,75.67,75.6,75.63,10927.0
2016-11-29 12:35:00,75.62,75.62,75.51,75.53,13488.0,75.62,75.62,75.51,75.53,13488.0
2016-11-29 12:40:00,75.53,75.71,75.52,75.71,28803.0,75.53,75.71,75.52,75.71,28803.0
2016-11-29 12:45:00,75.7,75.85,75.69,75.81,14516.0,75.7,75.85,75.69,75.81,14516.0
2016-11-29 12:50:00,75.82,75.84,75.75,75.83,15373.0,75.82,75.84,75.75,75.83,15373.0
2016-11-29 12:55:00,75.85,75.86,75.72,75.8,16067.0,75.85,75.86,75.72,75.8,16067.0
2016-11-29 13:00:00,75.79,75.84,75.78,75.82,8323.0,75.79,75.84,75.78,75.82,8323.0
2016-11-29 13:05:00,75.81,75.83,75.75,75.77,13677.0,75.81,75.83,75.75,75.77,13677.0
2016-11-29 13:10:00,75.79,75.79,75.71,75.71,7180.0,75.79,75.79,75.71,75.71,7180.0
2016-11-29 13:15:00,75.75,75.82,75.7,75.73,33309.0,75.75,75.82,75.7,75.73,33309.0
2016-11-29 13:20:00,75.74,75.77,75.68,75.7,12124.0,75.74,75.77,75.68,75.7,12124.0
2016-11-29 13:25:00,75.71,75.73,75.63,75.66,13044.0,75.71,75.73,75.63,75.66,13044.0
2016-11-29 13:30:00,75.64,75.82,75.64,75.79,16469.0,75.64,75.82,75.64,75.79,16469.0
2016-11-29 13:35:00,75.8,75.81,75.71,75.81,20073.0,75.8,75.81,75.71,75.81,20073.0
2016-11-29 13:40:00,75.8,75.82,75.75,75.77,18483.0,75.8,75.82,75.75,75.77,18483.0
2016-11-29 13:45:00,75.77,75.81,75.73,75.8,24688.0,75.77,75.81,75.73,75.8,24688.0
2016-11-29 13:50:00,75.81,75.83,75.77,75.81,33360.0,75.81,75.83,75.77,75.81,33360.0
2016-11-29 13:55:00,75.81,75.82,75.76,75.76,22856.0,75.81,75.82,75.76,75.76,22856.0
2016-11-29 14:00:00,75.77,75.81,75.68,75.7,27933.0,75.77,75.81,75.68,75.7,27933.0
2016-11-29 14:05:00,75.7,75.75,75.66,75.72,28940.0,75.7,75.75,75.66,75.72,28940.0
2016-11-29 14:10:00,75.73,75.76,75.64,75.75,14107.0,75.73,75.76,75.64,75.75,14107.0
2016-11-29 14:15:00,75.76,75.82,75.72,75.8,24365.0,75.76,75.82,75.72,75.8,24365.0
2016-11-29 14:20:00,75.79,75.8,75.68,75.75,24180.0,75.79,75.8,75.68,75.75,24180.0
2016-11-29 14:25:00,75.75,75.75,75.63,75.67,18405.0,75.75,75.75,75.63,75.67,18405.0
2016-11-29 14:30:00,75.67,75.7,75.64,75.7,137398.0,75.67,75.7,75.64,75.7,137398.0
2016-11-29 14:35:00,75.69,75.7,75.59,75.69,46603.0,75.69,75.7,75.59,75.69,46603.0
2016-11-29 14:40:00,75.69,75.7,75.65,75.7,27100.0,75.69,75.7,75.65,75.7,27100.0
2016-11-29 14:45:00,75.7,75.71,75.67,75.67,58396.0,75.7,75.71,75.67,75.67,58396.0
2016-11-29 14:50:00,75.67,75.71,75.55,75.59,41935.0,75.67,75.71,75.55,75.59,41935.0
2016-11-29 14:55:00,75.59,75.69,75.59,75.61,22199.0,75.59,75.69,75.59,75.61,22199.0
2016-11-29 15:00:00,75.61,75.61,75.47,75.48,29167.0,75.61,75.61,75.47,75.48,29167.0
2016-11-29 15:05:00,75.48,75.52,75.44,75.47,19393.0,75.48,75.52,75.44,75.47,19393.0
2016-11-29 15:10:00,75.47,75.5,75.44,75.46,23459.0,75.47,75.5,75.44,75.46,23459.0
2016-11-29 15:15:00,75.46,75.47,75.4,75.44,28469.0,75.46,75.47,75.4,75.44,28469.0
2016-11-29 15:20:00,75.45,75.48,75.43,75.45,36817.0,75.45,75.48,75.43,75.45,36817.0
2016-11-29 15:25:00,75.46,75.5,75.45,75.49,39881.0,75.46,75.5,75.45,75.49,39881.0
2016-11-29 15:30:00,75.49,75.5,75.41,75.47,31381.0,75.49,75.5,75.41,75.47,31381.0
2016-11-29 15:35:00,75.47,75.52,75.4,75.42,51322.0,75.47,75.52,75.4,75.42,51322.0
2016-11-29 15:40:00,75.42,75.46,75.3,75.38,44860.0,75.42,75.46,75.3,75.38,44860.0
2016-11-29 15:45:00,75.37,75.39,75.3,75.3,60147.0,75.37,75.39,75.3,75.3,60147.0
2016-11-29 15:50:00,75.3,75.38,75.26,75.32,92314.0,75.3,75.38,75.26,75.32,92314.0
2016-11-29 15:55:00,75.32,75.33,75.12,75.26,179293.0,75.32,75.33,75.12,75.26,179293.0
2016-11-30 09:30:00,72.71,74.72,72.71,74.11,234735.0,72.71,74.72,72.71,74.11,234735.0
2016-11-30 09:35:00,74.18,74.44,73.17,73.36,200559.0,74.18,74.44,73.17,73.36,200559.0
2016-11-30 09:40:00,73.31,73.54,72.21,72.5,243386.0,73.31,73.54,72.21,72.5,243386.0
2016-11-30 09:45:00,72.51,72.82,71.55,71.92,292041.0,72.51,72.82,71.55,71.92,292041.0
2016-11-30 09:50:00,71.91,71.93,70.9,70.94,238106.0,71.91,71.93,70.9,70.94,238106.0
2016-11-30 09:55:00,70.94,71.4,70.55,70.72,206449.0,70.94,71.4,70.55,70.72,206449.0
2016-11-30 10:00:00,70.73,71.23,70.7,71.06,307658.0,70.73,71.23,70.7,71.06,307658.0
2016-11-30 10:05:00,70.99,71.18,70.91,71.11,148982.0,70.99,71.18,70.91,71.11,148982.0
2016-11-30 10:10:00,71.11,71.43,71.06,71.1,151703.0,71.11,71.43,71.06,71.1,151703.0
2016-11-30 10:15:00,71.1,71.26,71.07,71.15,143566.0,71.1,71.26,71.07,71.15,143566.0
2016-11-30 10:20:00,71.14,71.23,70.98,71.01,167262.0,71.14,71.23,70.98,71.01,167262.0
2016-11-30 10:25:00,71.01,71.13,70.99,71.03,90051.0,71.01,71.13,70.99,71.03,90051.0
2016-11-30 10:30:00,71.03,71.65,71.02,71.44,165665.0,71.03,71.65,71.02,71.44,165665.0
2016-11-30 10:35:00,71.43,71.81,71.43,71.76,174420.0,71.43,71.81,71.43,71.76,174420.0
2016-11-30 10:40:00,71.73,72.23,71.7,72.01,167763.0,71.73,72.23,71.7,72.01,167763.0
2016-11-30 10:45:00,72.01,72.01,71.16,71.2,98877.0,72.01,72.01,71.16,71.2,98877.0
2016-11-30 10:50:00,71.17,71.32,71.07,71.26,97975.0,71.17,71.32,71.07,71.26,97975.0
2016-11-30 10:55:00,71.27,71.62,71.22,71.57,117398.0,71.27,71.62,71.22,71.57,117398.0
2016-11-30 11:00:00,71.55,71.69,71.35,71.53,82467.0,71.55,71.69,71.35,71.53,82467.0
2016-11-30 11:05:00,71.52,71.89,71.5,71.86,64738.0,71.52,71.89,71.5,71.86,64738.0
2016-11-30 11:10:00,71.86,71.86,71.63,71.79,76043.0,71.86,71.86,71.63,71.79,76043.0
2016-11-30 11:15:00,71.78,71.81,71.7,71.74,46755.0,71.78,71.81,71.7,71.74,46755.0
2016-11-30 11:20:00,71.76,72.11,71.72,72.07,130950.0,71.76,72.11,71.72,72.07,130950.0
2016-11-30 11:25:00,72.03,72.09,71.92,72.0,60677.0,72.03,72.09,71.92,72.0,60677.0
2016-11-30 11:30:00,72.0,72.75,71.86,72.73,116233.0,72.0,72.75,71.86,72.73,116233.0
2016-11-30 11:35:00,72.7,72.79,72.41,72.66,149846.0,72.7,72.79,72.41,72.66,149846.0
2016-11-30 11:40:00,72.7,73.25,72.61,72.61,94785.0,72.7,73.25,72.61,72.61,94785.0
2016-11-30 11:45:00,72.58,72.65,72.37,72.64,55400.0,72.58,72.65,72.37,72.64,55400.0
2016-11-30 11:50:00,72.62,72.65,72.32,72.58,44826.0,72.62,72.65,72.32,72.58,44826.0
2016-11-30 11:55:00,72.58,72.8,72.46,72.58,94791.0,72.58,72.8,72.46,72.58,94791.0
2016-11-30 12:00:00,72.58,72.58,72.03,72.05,60990.0,72.58,72.58,72.03,72.05,60990.0
2016-11-30 12:05:00,72.04,72.26,71.96,72.18,61427.0,72.04,72.26,71.96,72.18,61427.0
2016-11-30 12:10:00,72.19,72.29,72.16,72.23,36036.0,72.19,72.29,72.16,72.23,36036.0
2016-11-30 12:15:00,72.2,72.43,72.18,72.35,38108.0,72.2,72.43,72.18,72.35,38108.0
2016-11-30 12:20:00,72.35,72.72,72.35,72.67,41619.0,72.35,72.72,72.35,72.67,41619.0
2016-11-30 12:25:00,72.67,72.98,72.63,72.93,53959.0,72.67,72.98,72.63,72.93,53959.0
2016-11-30 12:30:00,72.95,72.97,72.64,72.77,51740.0,72.95,72.97,72.64,72.77,51740.0
2016-11-30 12:35:00,72.77,72.92,72.73,72.92,23515.0,72.77,72.92,72.73,72.92,23515.0
2016-11-30 12:40:00,72.85,73.11,72.78,73.08,35405.0,72.85,73.11,72.78,73.08,35405.0
2016-11-30 12:45:00,73.04,73.06,72.87,72.9,22350.0,73.04,73.06,72.87,72.9,22350.0
2016-11-30 12:50:00,72.91,72.99,72.78,72.96,31448.0,72.91,72.99,72.78,72.96,31448.0
2016-11-30 12:55:00,72.91,73.1,72.85,72.87,49588.0,72.91,73.1,72.85,72.87,49588.0
2016-11-30 13:00:00,72.88,72.96,72.68,72.8,67076.0,72.88,72.96,72.68,72.8,67076.0
2016-11-30 13:05:00,72.78,72.78,72.64,72.74,52422.0,72.78,72.78,72.64,72.74,52422.0
2016-11-30 13:10:00,72.7,72.78,72.63,72.77,33519.0,72.7,72.78,72.63,72.77,33519.0
2016-11-30 13:15:00,72.78,73.05,72.73,73.05,36067.0,72.78,73.05,72.73,73.05,36067.0
2016-11-30 13:20:00,73.01,73.04,72.9,72.96,26793.0,73.01,73.04,72.9,72.96,26793.0
2016-11-30 13:25:00,72.98,73.02,72.94,72.97,30965.0,72.98,73.02,72.94,72.97,30965.0
2016-11-30 13:30:00,72.96,73.02,72.9,72.98,31324.0,72.96,73.02,72.9,72.98,31324.0
2016-11-30 13:35:00,72.98,73.2,72.93,73.07,33616.0,72.98,73.2,72.93,73.07,33616.0
2016-11-30 13:40:00,73.07,73.19,73.02,73.15,31214.0,73.07,73.19,73.02,73.15,31214.0
2016-11-30 13:45:00,73.12,73.2,73.07,73.14,16523.0,73.12,73.2,73.07,73.14,16523.0
2016-11-30 13:50:00,73.16,73.24,73.14,73.15,33767.0,73.16,73.24,73.14,73.15,33767.0
2016-11-30 13:55:00,73.16,73.21,73.03,73.03,43741.0,73.16,73.21,73.03,73.03,43741.0
2016-11-30 14:00:00,73.02,73.11,72.95,73.08,32302.0,73.02,73.11,72.95,73.08,32302.0
2016-11-30 14:05:00,73.06,73.13,73.02,73.05,42448.0,73.06,73.13,73.02,73.05,42448.0
2016-11-30 14:10:00,73.06,73.18,73.03,73.18,59866.0,73.06,73.18,73.03,73.18,59866.0
2016-11-30 14:15:00,73.17,73.17,72.99,73.01,41199.0,73.17,73.17,72.99,73.01,41199.0
2016-11-30 14:20:00,73.02,73.15,73.02,73.09,38296.0,73.02,73.15,73.02,73.09,38296.0
2016-11-30 14:25:00,73.09,73.15,73.07,73.12,29089.0,73.09,73.15,73.07,73.12,29089.0
2016-11-30 14:30:00,73.12,73.12,73.06,73.06,28260.0,73.12,73.12,73.06,73.06,28260.0
2016-11-30 14:35:00,73.06,73.15,73.04,73.15,41700.0,73.06,73.15,73.04,73.15,41700.0
2016-11-30 14:40:00,73.15,73.15,73.02,73.04,64697.0,73.15,73.15,73.02,73.04,64697.0
2016-11-30 14:45:00,73.03,73.07,73.0,73.06,36357.0,73.03,73.07,73.0,73.06,36357.0
2016-11-30 14:50:00,73.04,73.06,73.0,73.02,33716.0,73.04,73.06,73.0,73.02,33716.0
2016-11-30 14:55:00,73.02,73.03,72.99,73.0,50468.0,73.02,73.03,72.99,73.0,50468.0
2016-11-30 15:00:00,73.0,73.19,73.0,73.16,49898.0,73.0,73.19,73.0,73.16,49898.0
2016-11-30 15:05:00,73.15,73.18,73.08,73.15,45061.0,73.15,73.18,73.08,73.15,45061.0
2016-11-30 15:10:00,73.15,73.32,73.14,73.3,47524.0,73.15,73.32,73.14,73.3,47524.0
2016-11-30 15:15:00,73.29,73.39,73.14,73.22,40668.0,73.29,73.39,73.14,73.22,40668.0
2016-11-30 15:20:00,73.21,73.43,73.15,73.42,46328.0,73.21,73.43,73.15,73.42,46328.0
2016-11-30 15:25:00,73.42,73.65,73.4,73.56,78484.0,73.42,73.65,73.4,73.56,78484.0
2016-11-30 15:30:00,73.56,73.63,73.54,73.56,147913.0,73.56,73.63,73.54,73.56,147913.0
2016-11-30 15:35:00,73.56,73.66,73.43,73.43,87037.0,73.56,73.66,73.43,73.43,87037.0
2016-11-30 15:40:00,73.43,73.43,73.01,73.04,113702.0,73.43,73.43,73.01,73.04,113702.0
2016-11-30 15:45:00,73.04,73.09,72.88,72.92,86051.0,73.04,73.09,72.88,72.92,86051.0
2016-11-30 15:50:00,72.92,72.92,72.56,72.56,182599.0,72.92,72.92,72.56,72.56,182599.0
2016-11-30 15:55:00,72.57,72.82,72.55,72.61,419842.0,72.57,72.82,72.55,72.61,419842.0
2016-12-01 09:30:00,72.77,73.24,72.36,72.63,75957.0,72.77,73.24,72.36,72.63,75957.0
2016-12-01 09:35:00,72.82,72.87,72.2,72.63,83776.0,72.82,72.87,72.2,72.63,83776.0
2016-12-01 09:40:00,72.66,72.66,72.43,72.5,15573.0,72.66,72.66,72.43,72.5,15573.0
2016-12-01 09:45:00,72.5,72.87,72.49,72.7,59176.0,72.5,72.87,72.49,72.7,59176.0
2016-12-01 09:50:00,72.73,72.73,72.37,72.37,33614.0,72.73,72.73,72.37,72.37,33614.0
2016-12-01 09:55:00,72.37,72.47,72.11,72.26,48489.0,72.37,72.47,72.11,72.26,48489.0
2016-12-01 10:00:00,72.27,72.53,72.27,72.47,25080.0,72.27,72.53,72.27,72.47,25080.0
2016-12-01 10:05:00,72.51,72.66,72.35,72.44,26950.0,72.51,72.66,72.35,72.44,26950.0
2016-12-01 10:10:00,72.42,72.45,72.01,72.06,63000.0,72.42,72.45,72.01,72.06,63000.0
2016-12-01 10:15:00,72.01,72.02,71.75,71.9,36199.0,72.01,72.02,71.75,71.9,36199.0
2016-12-01 10:20:00,71.93,71.95,71.71,71.75,37714.0,71.93,71.95,71.71,71.75,37714.0
2016-12-01 10:25:00,71.72,71.83,71.57,71.68,51839.0,71.72,71.83,71.57,71.68,51839.0
2016-12-01 10:30:00,71.63,71.64,71.2,71.25,93168.0,71.63,71.64,71.2,71.25,93168.0
2016-12-01 10:35:00,71.21,71.31,70.94,71.05,73787.0,71.21,71.31,70.94,71.05,73787.0
2016-12-01 10:40:00,71.04,71.06,70.65,70.65,69842.0,71.04,71.06,70.65,70.65,69842.0
2016-12-01 10:45:00,70.63,70.64,70.33,70.41,55569.0,70.63,70.64,70.33,70.41,55569.0
2016-12-01 10:50:00,70.37,70.37,69.91,69.99,48142.0,70.37,70.37,69.91,69.99,48142.0
2016-12-01 10:55:00,69.98,70.37,69.9,70.37,49737.0,69.98,70.37,69.9,70.37,49737.0
2016-12-01 11:00:00,70.38,70.59,70.18,70.59,33672.0,70.38,70.59,70.18,70.59,33672.0
2016-12-01 11:05:00,70.57,70.65,70.36,70.37,49626.0,70.57,70.65,70.36,70.37,49626.0
2016-12-01 11:10:00,70.38,70.42,70.2,70.36,24878.0,70.38,70.42,70.2,70.36,24878.0
2016-12-01 11:15:00,70.35,70.4,70.28,70.36,21243.0,70.35,70.4,70.28,70.36,21243.0
2016-12-01 11:20:00,70.35,70.64,70.3,70.63,24888.0,70.35,70.64,70.3,70.63,24888.0
2016-12-01 11:25:00,70.63,70.73,70.59,70.6,34499.0,70.63,70.73,70.59,70.6,34499.0
2016-12-01 11:30:00,70.59,70.61,70.41,70.44,22323.0,70.59,70.61,70.41,70.44,22323.0
2016-12-01 11:35:00,70.44,70.44,70.12,70.13,22180.0,70.44,70.44,70.12,70.13,22180.0
2016-12-01 11:40:00,70.11,70.24,70.08,70.19,24553.0,70.11,70.24,70.08,70.19,24553.0
2016-12-01 11:45:00,70.19,70.52,70.19,70.48,43589.0,70.19,70.52,70.19,70.48,43589.0
2016-12-01 11:50:00,70.48,70.57,70.43,70.5,21717.0,70.48,70.57,70.43,70.5,21717.0
2016-12-01 11:55:00,70.49,70.52,70.38,70.47,39910.0,70.49,70.52,70.38,70.47,39910.0
2016-12-01 12:00:00,70.45,70.47,70.12,70.13,67862.0,70.45,70.47,70.12,70.13,67862.0
2016-12-01 12:05:00,70.14,70.14,69.91,69.91,20558.0,70.14,70.14,69.91,69.91,20558.0
2016-12-01 12:10:00,69.91,69.91,69.68,69.7,85063.0,69.91,69.91,69.68,69.7,85063.0
2016-12-01 12:15:00,69.7,69.72,69.65,69.71,16935.0,69.7,69.72,69.65,69.71,16935.0
2016-12-01 12:20:00,69.69,69.87,69.67,69.69,61883.0,69.69,69.87,69.67,69.69,61883.0
2016-12-01 12:25:00,69.7,69.81,69.65,69.74,110364.0,69.7,69.81,69.65,69.74,110364.0
2016-12-01 12:30:00,69.73,69.89,69.7,69.86,26648.0,69.73,69.89,69.7,69.86,26648.0
2016-12-01 12:35:00,69.85,69.96,69.83,69.89,50446.0,69.85,69.96,69.83,69.89,50446.0
2016-12-01 12:40:00,69.89,69.9,69.83,69.85,45687.0,69.89,69.9,69.83,69.85,45687.0
2016-12-01 12:45:00,69.85,69.9,69.76,69.77,45800.0,69.85,69.9,69.76,69.77,45800.0
2016-12-01 12:50:00,69.8,69.8,69.72,69.75,20341.0,69.8,69.8,69.72,69.75,20341.0
2016-12-01 12:55:00,69.75,69.83,69.71,69.79,30402.0,69.75,69.83,69.71,69.79,30402.0
2016-12-01 13:00:00,69.78,69.78,69.61,69.62,31072.0,69.78,69.78,69.61,69.62,31072.0
2016-12-01 13:05:00,69.61,69.67,69.59,69.62,25602.0,69.61,69.67,69.59,69.62,25602.0
2016-12-01 13:10:00,69.63,69.67,69.61,69.62,35101.0,69.63,69.67,69.61,69.62,35101.0
2016-12-01 13:15:00,69.62,69.62,69.43,69.43,30043.0,69.62,69.62,69.43,69.43,30043.0
2016-12-01 13:20:00,69.42,69.53,69.31,69.32,34667.0,69.42,69.53,69.31,69.32,34667.0
2016-12-01 13:25:00,69.31,69.4,69.29,69.32,41360.0,69.31,69.4,69.29,69.32,41360.0
2016-12-01 13:30:00,69.3,69.47,69.3,69.42,42488.0,69.3,69.47,69.3,69.42,42488.0
2016-12-01 13:35:00,69.43,69.58,69.43,69.57,15367.0,69.43,69.58,69.43,69.57,15367.0
2016-12-01 13:40:00,69.56,69.6,69.49,69.51,19324.0,69.56,69.6,69.49,69.51,19324.0
2016-12-01 13:45:00,69.5,69.55,69.46,69.5,32761.0,69.5,69.55,69.46,69.5,32761.0
2016-12-01 13:50:00,69.5,69.5,69.43,69.49,18869.0,69.5,69.5,69.43,69.49,18869.0
2016-12-01 13:55:00,69.51,69.54,69.35,69.35,20310.0,69.51,69.54,69.35,69.35,20310.0
2016-12-01 14:00:00,69.36,69.44,69.32,69.39,16176.0,69.36,69.44,69.32,69.39,16176.0
2016-12-01 14:05:00,69.39,69.44,69.37,69.42,32617.0,69.39,69.44,69.37,69.42,32617.0
2016-12-01 14:10:00,69.42,69.49,69.4,69.45,19670.0,69.42,69.49,69.4,69.45,19670.0
2016-12-01 14:15:00,69.45,69.69,69.39,69.63,21500.0,69.45,69.69,69.39,69.63,21500.0
2016-12-01 14:20:00,69.59,69.67,69.48,69.63,22748.0,69.59,69.67,69.48,69.63,22748.0
2016-12-01 14:25:00,69.63,69.76,69.6,69.69,31504.0,69.63,69.76,69.6,69.69,31504.0
2016-12-01 14:30:00,69.68,69.87,69.66,69.77,38341.0,69.68,69.87,69.66,69.77,38341.0
2016-12-01 14:35:00,69.75,69.83,69.74,69.74,34980.0,69.75,69.83,69.74,69.74,34980.0
2016-12-01 14:40:00,69.76,69.86,69.73,69.84,24674.0,69.76,69.86,69.73,69.84,24674.0
2016-12-01 14:45:00,69.82,69.83,69.79,69.82,26508.0,69.82,69.83,69.79,69.82,26508.0
2016-12-01 14:50:00,69.81,69.87,69.79,69.8,24761.0,69.81,69.87,69.79,69.8,24761.0
2016-12-01 14:55:00,69.81,69.84,69.79,69.8,32012.0,69.81,69.84,69.79,69.8,32012.0
2016-12-01 15:00:00,69.79,69.86,69.78,69.83,44762.0,69.79,69.86,69.78,69.83,44762.0
2016-12-01 15:05:00,69.8,69.85,69.79,69.8,53076.0,69.8,69.85,69.79,69.8,53076.0
2016-12-01 15:10:00,69.81,69.86,69.79,69.81,34703.0,69.81,69.86,69.79,69.81,34703.0
2016-12-01 15:15:00,69.81,69.81,69.51,69.53,66646.0,69.81,69.81,69.51,69.53,66646.0
2016-12-01 15:20:00,69.52,69.52,69.26,69.41,65023.0,69.52,69.52,69.26,69.41,65023.0
2016-12-01 15:25:00,69.41,69.47,69.33,69.42,50391.0,69.41,69.47,69.33,69.42,50391.0
2016-12-01 15:30:00,69.41,69.43,69.3,69.3,69818.0,69.41,69.43,69.3,69.3,69818.0
2016-12-01 15:35:00,69.31,69.31,69.15,69.16,81002.0,69.31,69.31,69.15,69.16,81002.0
2016-12-01 15:40:00,69.16,69.28,69.0,69.25,76935.0,69.16,69.28,69.0,69.25,76935.0
2016-12-01 15:45:00,69.23,69.24,69.13,69.16,92233.0,69.23,69.24,69.13,69.16,92233.0
2016-12-01 15:50:00,69.17,69.2,69.07,69.09,136888.0,69.17,69.2,69.07,69.09,136888.0
2016-12-01 15:55:00,69.1,69.25,69.1,69.22,166190.0,69.1,69.25,69.1,69.22,166190.0
2016-12-02 09:30:00,69.02,69.12,68.06,68.7,66143.0,69.02,69.12,68.06,68.7,66143.0
2016-12-02 09:35:00,68.69,69.3,68.63,69.14,41651.0,68.69,69.3,68.63,69.14,41651.0
2016-12-02 09:40:00,69.17,69.19,68.68,68.77,19686.0,69.17,69.19,68.68,68.77,19686.0
2016-12-02 09:45:00,68.83,68.83,68.18,68.26,22088.0,68.83,68.83,68.18,68.26,22088.0
2016-12-02 09:50:00,68.26,68.65,68.17,68.48,32853.0,68.26,68.65,68.17,68.48,32853.0
2016-12-02 09:55:00,68.48,69.12,68.48,68.97,14683.0,68.48,69.12,68.48,68.97,14683.0
2016-12-02 10:00:00,69.12,69.12,68.81,68.81,17327.0,69.12,69.12,68.81,68.81,17327.0
2016-12-02 10:05:00,68.83,68.89,68.76,68.84,14490.0,68.83,68.89,68.76,68.84,14490.0
2016-12-02 10:10:00,68.83,68.83,68.32,68.33,35213.0,68.83,68.83,68.32,68.33,35213.0
2016-12-02 10:15:00,68.36,68.53,68.24,68.47,16965.0,68.36,68.53,68.24,68.47,16965.0
2016-12-02 10:20:00,68.52,68.57,68.32,68.43,14248.0,68.52,68.57,68.32,68.43,14248.0
2016-12-02 10:25:00,68.44,68.63,68.43,68.57,10227.0,68.44,68.63,68.43,68.57,10227.0
2016-12-02 10:30:00,68.58,68.71,68.56,68.6,19081.0,68.58,68.71,68.56,68.6,19081.0
2016-12-02 10:35:00,68.6,68.8,68.59,68.8,18432.0,68.6,68.8,68.59,68.8,18432.0
2016-12-02 10:40:00,68.77,68.88,68.69,68.85,18126.0,68.77,68.88,68.69,68.85,18126.0
2016-12-02 10:45:00,68.87,68.96,68.7,68.7,15468.0,68.87,68.96,68.7,68.7,15468.0
2016-12-02 10:50:00,68.71,68.79,68.67,68.77,15967.0,68.71,68.79,68.67,68.77,15967.0
2016-12-02 10:55:00,68.77,69.02,68.74,68.98,19576.0,68.77,69.02,68.74,68.98,19576.0
2016-12-02 11:00:00,68.99,69.15,68.98,69.13,22696.0,68.99,69.15,68.98,69.13,22696.0
2016-12-02 11:05:00,69.11,69.36,69.11,69.25,16552.0,69.11,69.36,69.11,69.25,16552.0
2016-12-02 11:10:00,69.26,69.32,69.22,69.3,24462.0,69.26,69.32,69.22,69.3,24462.0
2016-12-02 11:15:00,69.3,69.34,69.21,69.3,23602.0,69.3,69.34,69.21,69.3,23602.0
2016-12-02 11:20:00,69.31,69.52,69.3,69.47,38232.0,69.31,69.52,69.3,69.47,38232.0
2016-12-02 11:25:00,69.46,69.57,69.43,69.51,19231.0,69.46,69.57,69.43,69.51,19231.0
2016-12-02 11:30:00,69.52,69.77,69.27,69.3,68556.0,69.52,69.77,69.27,69.3,68556.0
2016-12-02 11:35:00,69.31,69.55,69.27,69.41,51016.0,69.31,69.55,69.27,69.41,51016.0
2016-12-02 11:40:00,69.42,69.43,69.34,69.36,33029.0,69.42,69.43,69.34,69.36,33029.0
2016-12-02 11:45:00,69.38,69.47,69.34,69.45,17986.0,69.38,69.47,69.34,69.45,17986.0
2016-12-02 11:50:00,69.43,69.44,69.35,69.43,32976.0,69.43,69.44,69.35,69.43,32976.0
2016-12-02 11:55:00,69.43,69.44,69.38,69.4,9159.0,69.43,69.44,69.38,69.4,9159.0
2016-12-02 12:00:00,69.4,69.56,69.38,69.51,32769.0,69.4,69.56,69.38,69.51,32769.0
2016-12-02 12:05:00,69.5,69.78,69.49,69.73,33352.0,69.5,69.78,69.49,69.73,33352.0
2016-12-02 12:10:00,69.71,69.81,69.68,69.8,22218.0,69.71,69.81,69.68,69.8,22218.0
2016-12-02 12:15:00,69.79,69.91,69.77,69.89,22346.0,69.79,69.91,69.77,69.89,22346.0
2016-12-02 12:20:00,69.87,70.22,69.85,70.17,44290.0,69.87,70.22,69.85,70.17,44290.0
2016-12-02 12:25:00,70.19,70.21,70.03,70.03,40031.0,70.19,70.21,70.03,70.03,40031.0
2016-12-02 12:30:00,70.03,70.1,69.97,70.08,43842.0,70.03,70.1,69.97,70.08,43842.0
2016-12-02 12:35:00,70.06,70.07,69.99,70.06,36635.0,70.06,70.07,69.99,70.06,36635.0
2016-12-02 12:40:00,70.06,70.22,70.06,70.14,27864.0,70.06,70.22,70.06,70.14,27864.0
2016-12-02 12:45:00,70.18,70.22,70.07,70.13,66904.0,70.18,70.22,70.07,70.13,66904.0
2016-12-02 12:50:00,70.14,70.46,70.1,70.37,34691.0,70.14,70.46,70.1,70.37,34691.0
2016-12-02 12:55:00,70.37,70.48,70.37,70.45,20581.0,70.37,70.48,70.37,70.45,20581.0
2016-12-02 13:00:00,70.45,70.55,70.31,70.42,39128.0,70.45,70.55,70.31,70.42,39128.0
2016-12-02 13:05:00,70.4,70.48,70.25,70.35,61105.0,70.4,70.48,70.25,70.35,61105.0
2016-12-02 13:10:00,70.32,70.33,70.14,70.14,76151.0,70.32,70.33,70.14,70.14,76151.0
2016-12-02 13:15:00,70.15,70.26,70.11,70.17,35290.0,70.15,70.26,70.11,70.17,35290.0
2016-12-02 13:20:00,70.17,70.33,70.16,70.27,21696.0,70.17,70.33,70.16,70.27,21696.0
2016-12-02 13:25:00,70.25,70.33,70.25,70.28,13091.0,70.25,70.33,70.25,70.28,13091.0
2016-12-02 13:30:00,70.27,70.39,70.21,70.32,39334.0,70.27,70.39,70.21,70.32,39334.0
2016-12-02 13:35:00,70.26,70.35,70.24,70.31,27971.0,70.26,70.35,70.24,70.31,27971.0
2016-12-02 13:40:00,70.28,70.34,70.25,70.34,14184.0,70.28,70.34,70.25,70.34,14184.0
2016-12-02 13:45:00,70.32,70.47,70.31,70.47,23436.0,70.32,70.47,70.31,70.47,23436.0
2016-12-02 13:50:00,70.47,70.59,70.46,70.58,15807.0,70.47,70.59,70.46,70.58,15807.0
2016-12-02 13:55:00,70.6,70.6,70.5,70.57,26728.0,70.6,70.6,70.5,70.57,26728.0
2016-12-02 14:00:00,70.56,70.57,70.47,70.54,30280.0,70.56,70.57,70.47,70.54,30280.0
2016-12-02 14:05:00,70.51,70.52,70.41,70.42,27359.0,70.51,70.52,70.41,70.42,27359.0
2016-12-02 14:10:00,70.42,70.53,70.4,70.52,27458.0,70.42,70.53,70.4,70.52,27458.0
2016-12-02 14:15:00,70.51,70.57,70.48,70.51,20617.0,70.51,70.57,70.48,70.51,20617.0
2016-12-02 14:20:00,70.51,70.6,70.47,70.57,16162.0,70.51,70.6,70.47,70.57,16162.0
2016-12-02 14:25:00,70.56,70.58,70.52,70.57,12850.0,70.56,70.58,70.52,70.57,12850.0
2016-12-02 14:30:00,70.56,70.68,70.52,70.64,22748.0,70.56,70.68,70.52,70.64,22748.0
2016-12-02 14:35:00,70.64,70.67,70.6,70.65,16209.0,70.64,70.67,70.6,70.65,16209.0
2016-12-02 14:40:00,70.65,70.65,70.52,70.56,27267.0,70.65,70.65,70.52,70.56,27267.0
2016-12-02 14:45:00,70.57,70.57,70.5,70.53,17455.0,70.57,70.57,70.5,70.53,17455.0
2016-12-02 14:50:00,70.52,70.62,70.49,70.62,20719.0,70.52,70.62,70.49,70.62,20719.0
2016-12-02 14:55:00,70.62,70.71,70.62,70.69,23772.0,70.62,70.71,70.62,70.69,23772.0
2016-12-02 15:00:00,70.69,70.85,70.68,70.84,32369.0,70.69,70.85,70.68,70.84,32369.0
2016-12-02 15:05:00,70.84,70.87,70.71,70.72,39863.0,70.84,70.87,70.71,70.72,39863.0
2016-12-02 15:10:00,70.71,70.72,70.48,70.51,32865.0,70.71,70.72,70.48,70.51,32865.0
2016-12-02 15:15:00,70.5,70.55,70.45,70.49,32409.0,70.5,70.55,70.45,70.49,32409.0
2016-12-02 15:20:00,70.51,70.52,70.49,70.52,22582.0,70.51,70.52,70.49,70.52,22582.0
2016-12-02 15:25:00,70.52,70.65,70.49,70.62,33306.0,70.52,70.65,70.49,70.62,33306.0
2016-12-02 15:30:00,70.61,70.61,70.55,70.58,32787.0,70.61,70.61,70.55,70.58,32787.0
2016-12-02 15:35:00,70.59,70.68,70.59,70.65,59311.0,70.59,70.68,70.59,70.65,59311.0
2016-12-02 15:40:00,70.65,70.68,70.63,70.66,43473.0,70.65,70.68,70.63,70.66,43473.0
2016-12-02 15:45:00,70.67,70.7,70.65,70.69,90259.0,70.67,70.7,70.65,70.69,90259.0
2016-12-02 15:50:00,70.68,70.68,70.62,70.63,116920.0,70.68,70.68,70.62,70.63,116920.0
2016-12-02 15:55:00,70.63,70.68,70.55,70.57,174733.0,70.63,70.68,70.55,70.57,174733.0
2016-12-05 09:30:00,70.44,70.89,70.2,70.2,104493.0,70.44,70.89,70.2,70.2,104493.0
2016-12-05 09:35:00,70.23,70.45,70.15,70.45,37655.0,70.23,70.45,70.15,70.45,37655.0
2016-12-05 09:40:00,70.46,70.88,70.46,70.88,13104.0,70.46,70.88,70.46,70.88,13104.0
2016-12-05 09:45:00,70.91,71.27,70.87,71.23,26048.0,70.91,71.27,70.87,71.23,26048.0
2016-12-05 09:50:00,71.32,71.92,71.32,71.92,19637.0,71.32,71.92,71.32,71.92,19637.0
2016-12-05 09:55:00,71.93,72.0,71.79,71.93,48001.0,71.93,72.0,71.79,71.93,48001.0
2016-12-05 10:00:00,71.96,72.41,71.96,72.31,46996.0,71.96,72.41,71.96,72.31,46996.0
2016-12-05 10:05:00,72.31,72.32,71.93,72.18,39651.0,72.31,72.32,71.93,72.18,39651.0
2016-12-05 10:10:00,72.16,72.27,71.82,72.07,24560.0,72.16,72.27,71.82,72.07,24560.0
2016-12-05 10:15:00,72.05,72.15,72.02,72.05,13519.0,72.05,72.15,72.02,72.05,13519.0
2016-12-05 10:20:00,72.06,72.12,71.93,71.93,21995.0,72.06,72.12,71.93,71.93,21995.0
2016-12-05 10:25:00,71.93,72.06,71.93,72.05,12394.0,71.93,72.06,71.93,72.05,12394.0
2016-12-05 10:30:00,72.07,72.32,72.06,72.24,20536.0,72.07,72.32,72.06,72.24,20536.0
2016-12-05 10:35:00,72.27,72.31,72.04,72.09,17496.0,72.27,72.31,72.04,72.09,17496.0
2016-12-05 10:40:00,72.08,72.08,71.91,71.95,6919.0,72.08,72.08,71.91,71.95,6919.0
2016-12-05 10:45:00,71.97,72.28,71.97,72.19,17050.0,71.97,72.28,71.97,72.19,17050.0
2016-12-05 10:50:00,72.2,72.27,72.1,72.18,11608.0,72.2,72.27,72.1,72.18,11608.0
2016-12-05 10:55:00,72.2,72.22,71.96,71.98,33923.0,72.2,72.22,71.96,71.98,33923.0
2016-12-05 11:00:00,71.97,72.01,71.87,71.93,29253.0,71.97,72.01,71.87,71.93,29253.0
2016-12-05 11:05:00,71.93,72.02,71.81,71.82,15449.0,71.93,72.02,71.81,71.82,15449.0
2016-12-05 11:10:00,71.83,71.91,71.74,71.91,17877.0,71.83,71.91,71.74,71.91,17877.0
2016-12-05 11:15:00,71.91,71.94,71.77,71.78,17471.0,71.91,71.94,71.77,71.78,17471.0
2016-12-05 11:20:00,71.8,71.86,71.78,71.79,30090.0,71.8,71.86,71.78,71.79,30090.0
2016-12-05 11:25:00,71.81,71.81,71.42,71.54,36678.0,71.81,71.81,71.42,71.54,36678.0
2016-12-05 11:30:00,71.55,71.57,71.43,71.46,20822.0,71.55,71.57,71.43,71.46,20822.0
2016-12-05 11:35:00,71.47,71.73,71.45,71.69,29156.0,71.47,71.73,71.45,71.69,29156.0
2016-12-05 11:40:00,71.69,71.71,71.54,71.68,15760.0,71.69,71.71,71.54,71.68,15760.0
2016-12-05 11:45:00,71.69,71.69,71.53,71.54,11631.0,71.69,71.69,71.53,71.54,11631.0
2016-12-05 11:50:00,71.55,71.69,71.55,71.63,19142.0,71.55,71.69,71.55,71.63,19142.0
2016-12-05 11:55:00,71.61,71.65,71.46,71.46,13664.0,71.61,71.65,71.46,71.46,13664.0
2016-12-05 12:00:00,71.46,71.57,71.42,71.45,12137.0,71.46,71.57,71.42,71.45,12137.0
2016-12-05 12:05:00,71.45,71.58,71.45,71.52,14269.0,71.45,71.58,71.45,71.52,14269.0
2016-12-05 12:10:00,71.54,71.58,71.5,71.52,10565.0,71.54,71.58,71.5,71.52,10565.0
2016-12-05 12:15:00,71.52,71.58,71.51,71.54,9400.0,71.52,71.58,71.51,71.54,9400.0
2016-12-05 12:20:00,71.52,71.53,71.35,71.36,26185.0,71.52,71.53,71.35,71.36,26185.0
2016-12-05 12:25:00,71.36,71.52,71.34,71.49,17151.0,71.36,71.52,71.34,71.49,17151.0
2016-12-05 12:30:00,71.49,71.63,71.47,71.52,28108.0,71.49,71.63,71.47,71.52,28108.0
2016-12-05 12:35:00,71.5,71.5,71.25,71.25,12550.0,71.5,71.5,71.25,71.25,12550.0
2016-12-05 12:40:00,71.27,71.31,71.19,71.27,29092.0,71.27,71.31,71.19,71.27,29092.0
2016-12-05 12:45:00,71.28,71.38,71.24,71.31,10516.0,71.28,71.38,71.24,71.31,10516.0
2016-12-05 12:50:00,71.33,71.54,71.33,71.49,17882.0,71.33,71.54,71.33,71.49,17882.0
2016-12-05 12:55:00,71.5,71.65,71.49,71.64,16117.0,71.5,71.65,71.49,71.64,16117.0
2016-12-05 13:00:00,71.63,71.63,71.45,71.47,8200.0,71.63,71.63,71.45,71.47,8200.0
2016-12-05 13:05:00,71.46,71.52,71.44,71.52,10725.0,71.46,71.52,71.44,71.52,10725.0
2016-12-05 13:10:00,71.53,71.64,71.53,71.58,9386.0,71.53,71.64,71.53,71.58,9386.0
2016-12-05 13:15:00,71.57,71.63,71.55,71.57,7590.0,71.57,71.63,71.55,71.57,7590.0
2016-12-05 13:20:00,71.55,71.63,71.51,71.51,8022.0,71.55,71.63,71.51,71.51,8022.0
2016-12-05 13:25:00,71.54,71.6,71.47,71.5,11483.0,71.54,71.6,71.47,71.5,11483.0
2016-12-05 13:30:00,71.51,71.53,71.47,71.5,5913.0,71.51,71.53,71.47,71.5,5913.0
2016-12-05 13:35:00,71.5,71.5,71.36,71.39,7782.0,71.5,71.5,71.36,71.39,7782.0
2016-12-05 13:40:00,71.41,71.43,71.34,71.36,11237.0,71.41,71.43,71.34,71.36,11237.0
2016-12-05 13:45:00,71.35,71.37,71.3,71.36,19315.0,71.35,71.37,71.3,71.36,19315.0
2016-12-05 13:50:00,71.35,71.44,71.33,71.41,38316.0,71.35,71.44,71.33,71.41,38316.0
2016-12-05 13:55:00,71.39,71.49,71.35,71.49,12649.0,71.39,71.49,71.35,71.49,12649.0
2016-12-05 14:00:00,71.47,71.47,71.36,71.39,14769.0,71.47,71.47,71.36,71.39,14769.0
2016-12-05 14:05:00,71.4,71.48,71.38,71.48,11232.0,71.4,71.48,71.38,71.48,11232.0
2016-12-05 14:10:00,71.47,71.48,71.38,71.43,12919.0,71.47,71.48,71.38,71.43,12919.0
2016-12-05 14:15:00,71.42,71.42,71.3,71.33,14233.0,71.42,71.42,71.3,71.33,14233.0
2016-12-05 14:20:00,71.34,71.39,71.29,71.36,15919.0,71.34,71.39,71.29,71.36,15919.0
2016-12-05 14:25:00,71.34,71.42,71.29,71.39,10937.0,71.34,71.42,71.29,71.39,10937.0
2016-12-05 14:30:00,71.37,71.45,71.35,71.42,10305.0,71.37,71.45,71.35,71.42,10305.0
2016-12-05 14:35:00,71.43,71.44,71.36,71.41,9531.0,71.43,71.44,71.36,71.41,9531.0
2016-12-05 14:40:00,71.41,71.41,71.27,71.28,12989.0,71.41,71.41,71.27,71.28,12989.0
2016-12-05 14:45:00,71.27,71.3,71.18,71.22,9146.0,71.27,71.3,71.18,71.22,9146.0
2016-12-05 14:50:00,71.23,71.32,71.22,71.22,10261.0,71.23,71.32,71.22,71.22,10261.0
2016-12-05 14:55:00,71.23,71.28,71.23,71.27,15131.0,71.23,71.28,71.23,71.27,15131.0
2016-12-05 15:00:00,71.28,71.31,71.23,71.25,13844.0,71.28,71.31,71.23,71.25,13844.0
2016-12-05 15:05:00,71.25,71.27,71.24,71.26,6153.0,71.25,71.27,71.24,71.26,6153.0
2016-12-05 15:10:00,71.26,71.27,71.22,71.24,8114.0,71.26,71.27,71.22,71.24,8114.0
2016-12-05 15:15:00,71.25,71.26,71.22,71.25,20044.0,71.25,71.26,71.22,71.25,20044.0
2016-12-05 15:20:00,71.24,71.29,71.22,71.28,12473.0,71.24,71.29,71.22,71.28,12473.0
2016-12-05 15:25:00,71.27,71.28,71.19,71.24,13767.0,71.27,71.28,71.19,71.24,13767.0
2016-12-05 15:30:00,71.25,71.25,71.19,71.2,16694.0,71.25,71.25,71.19,71.2,16694.0
2016-12-05 15:35:00,71.19,71.24,71.17,71.2,23613.0,71.19,71.24,71.17,71.2,23613.0
2016-12-05 15:40:00,71.21,71.34,71.21,71.3,22972.0,71.21,71.34,71.21,71.3,22972.0
2016-12-05 15:45:00,71.3,71.32,71.24,71.24,26291.0,71.3,71.32,71.24,71.24,26291.0
2016-12-05 15:50:00,71.24,71.24,71.16,71.22,67562.0,71.24,71.24,71.16,71.22,67562.0
2016-12-05 15:55:00,71.22,71.22,71.15,71.18,104168.0,71.22,71.22,71.15,71.18,104168.0
2016-12-06 09:30:00,71.27,71.99,71.27,71.83,44098.0,71.27,71.99,71.27,71.83,44098.0
2016-12-06 09:35:00,71.83,71.89,71.32,71.65,30190.0,71.83,71.89,71.32,71.65,30190.0
2016-12-06 09:40:00,71.63,71.82,71.59,71.82,19161.0,71.63,71.82,71.59,71.82,19161.0
2016-12-06 09:45:00,71.76,72.0,71.69,71.94,26567.0,71.76,72.0,71.69,71.94,26567.0
2016-12-06 09:50:00,71.94,72.17,71.93,72.04,21857.0,71.94,72.17,71.93,72.04,21857.0
2016-12-06 09:55:00,72.03,72.07,71.89,71.94,20157.0,72.03,72.07,71.89,71.94,20157.0
2016-12-06 10:00:00,71.91,72.1,71.91,71.96,13154.0,71.91,72.1,71.91,71.96,13154.0
2016-12-06 10:05:00,71.95,71.99,71.83,71.83,8000.0,71.95,71.99,71.83,71.83,8000.0
2016-12-06 10:10:00,71.79,71.81,71.09,71.31,25778.0,71.79,71.81,71.09,71.31,25778.0
2016-12-06 10:15:00,71.34,71.36,71.18,71.25,11114.0,71.34,71.36,71.18,71.25,11114.0
2016-12-06 10:20:00,71.24,71.44,71.24,71.39,17286.0,71.24,71.44,71.24,71.39,17286.0
2016-12-06 10:25:00,71.36,71.36,71.06,71.12,10200.0,71.36,71.36,71.06,71.12,10200.0
2016-12-06 10:30:00,71.1,71.41,71.1,71.37,10611.0,71.1,71.41,71.1,71.37,10611.0
2016-12-06 10:35:00,71.37,71.47,71.25,71.28,12789.0,71.37,71.47,71.25,71.28,12789.0
2016-12-06 10:40:00,71.29,71.4,71.18,71.18,8451.0,71.29,71.4,71.18,71.18,8451.0
2016-12-06 10:45:00,71.21,71.28,71.17,71.24,7371.0,71.21,71.28,71.17,71.24,7371.0
2016-12-06 10:50:00,71.29,71.42,71.26,71.42,7352.0,71.29,71.42,71.26,71.42,7352.0
2016-12-06 10:55:00,71.37,71.42,71.21,71.35,8328.0,71.37,71.42,71.21,71.35,8328.0
2016-12-06 11:00:00,71.38,71.43,71.3,71.37,12121.0,71.38,71.43,71.3,71.37,12121.0
2016-12-06 11:05:00,71.31,71.41,71.24,71.29,8259.0,71.31,71.41,71.24,71.29,8259.0
2016-12-06 11:10:00,71.3,71.38,71.19,71.25,6297.0,71.3,71.38,71.19,71.25,6297.0
2016-12-06 11:15:00,71.25,71.28,71.1,71.15,26986.0,71.25,71.28,71.1,71.15,26986.0
2016-12-06 11:20:00,71.19,71.19,70.91,71.02,25361.0,71.19,71.19,70.91,71.02,25361.0
2016-12-06 11:25:00,70.94,71.04,70.84,70.91,10709.0,70.94,71.04,70.84,70.91,10709.0
2016-12-06 11:30:00,70.94,71.0,70.86,70.91,10994.0,70.94,71.0,70.86,70.91,10994.0
2016-12-06 11:35:00,70.9,70.97,70.79,70.93,6448.0,70.9,70.97,70.79,70.93,6448.0
2016-12-06 11:40:00,70.94,71.04,70.78,70.78,9040.0,70.94,71.04,70.78,70.78,9040.0
2016-12-06 11:45:00,70.83,70.95,70.73,70.92,18845.0,70.83,70.95,70.73,70.92,18845.0
2016-12-06 11:50:00,70.95,71.27,70.89,71.25,38502.0,70.95,71.27,70.89,71.25,38502.0
2016-12-06 11:55:00,71.27,71.88,71.26,71.6,134271.0,71.27,71.88,71.26,71.6,134271.0
2016-12-06 12:00:00,71.66,71.96,71.51,71.87,90316.0,71.66,71.96,71.51,71.87,90316.0
2016-12-06 12:05:00,71.95,72.03,71.84,71.99,48249.0,71.95,72.03,71.84,71.99,48249.0
2016-12-06 12:10:00,71.96,72.48,71.96,72.24,64684.0,71.96,72.48,71.96,72.24,64684.0
2016-12-06 12:15:00,72.23,72.38,72.01,72.06,38127.0,72.23,72.38,72.01,72.06,38127.0
2016-12-06 12:20:00,72.07,72.19,72.01,72.12,22554.0,72.07,72.19,72.01,72.12,22554.0
2016-12-06 12:25:00,72.14,72.14,71.99,72.11,23530.0,72.14,72.14,71.99,72.11,23530.0
2016-12-06 12:30:00,72.14,72.5,72.09,72.41,75003.0,72.14,72.5,72.09,72.41,75003.0
2016-12-06 12:35:00,72.39,72.59,72.33,72.51,29442.0,72.39,72.59,72.33,72.51,29442.0
2016-12-06 12:40:00,72.51,72.7,72.47,72.6,56904.0,72.51,72.7,72.47,72.6,56904.0
2016-12-06 12:45:00,72.59,72.62,72.3,72.3,32838.0,72.59,72.62,72.3,72.3,32838.0
2016-12-06 12:50:00,72.31,72.5,72.29,72.49,31531.0,72.31,72.5,72.29,72.49,31531.0
2016-12-06 12:55:00,72.4,72.51,72.34,72.41,25925.0,72.4,72.51,72.34,72.41,25925.0
2016-12-06 13:00:00,72.38,72.73,72.36,72.59,40310.0,72.38,72.73,72.36,72.59,40310.0
2016-12-06 13:05:00,72.6,72.64,72.5,72.6,40738.0,72.6,72.64,72.5,72.6,40738.0
2016-12-06 13:10:00,72.6,72.75,72.58,72.72,28074.0,72.6,72.75,72.58,72.72,28074.0
2016-12-06 13:15:00,72.72,72.8,72.69,72.7,17896.0,72.72,72.8,72.69,72.7,17896.0
2016-12-06 13:20:00,72.69,72.77,72.57,72.62,16577.0,72.69,72.77,72.57,72.62,16577.0
2016-12-06 13:25:00,72.6,72.7,72.53,72.69,28503.0,72.6,72.7,72.53,72.69,28503.0
2016-12-06 13:30:00,72.67,72.75,72.57,72.75,15153.0,72.67,72.75,72.57,72.75,15153.0
2016-12-06 13:35:00,72.75,72.83,72.72,72.73,64387.0,72.75,72.83,72.72,72.73,64387.0
2016-12-06 13:40:00,72.75,72.98,72.75,72.97,23513.0,72.75,72.98,72.75,72.97,23513.0
2016-12-06 13:45:00,72.99,73.09,72.95,72.96,19460.0,72.99,73.09,72.95,72.96,19460.0
2016-12-06 13:50:00,72.95,73.01,72.69,72.72,40263.0,72.95,73.01,72.69,72.72,40263.0
2016-12-06 13:55:00,72.71,72.79,72.68,72.73,18842.0,72.71,72.79,72.68,72.73,18842.0
2016-12-06 14:00:00,72.76,73.03,72.76,73.03,22872.0,72.76,73.03,72.76,73.03,22872.0
2016-12-06 14:05:00,73.06,73.08,72.96,73.06,28000.0,73.06,73.08,72.96,73.06,28000.0
2016-12-06 14:10:00,73.04,73.04,72.97,73.0,21703.0,73.04,73.04,72.97,73.0,21703.0
2016-12-06 14:15:00,73.0,73.12,72.98,73.09,46304.0,73.0,73.12,72.98,73.09,46304.0
2016-12-06 14:20:00,73.08,73.28,73.05,73.28,20713.0,73.08,73.28,73.05,73.28,20713.0
2016-12-06 14:25:00,73.28,73.51,73.26,73.28,29183.0,73.28,73.51,73.26,73.28,29183.0
2016-12-06 14:30:00,73.27,73.31,73.13,73.14,31399.0,73.27,73.31,73.13,73.14,31399.0
2016-12-06 14:35:00,73.13,73.43,73.13,73.42,16031.0,73.13,73.43,73.13,73.42,16031.0
2016-12-06 14:40:00,73.43,73.75,73.39,73.71,92302.0,73.43,73.75,73.39,73.71,92302.0
2016-12-06 14:45:00,73.68,74.05,73.68,74.03,76290.0,73.68,74.05,73.68,74.03,76290.0
2016-12-06 14:50:00,74.02,74.06,73.88,74.05,61869.0,74.02,74.06,73.88,74.05,61869.0
2016-12-06 14:55:00,74.06,74.93,74.06,74.7,170266.0,74.06,74.93,74.06,74.7,170266.0
2016-12-06 15:00:00,74.67,75.27,74.53,74.97,260803.0,74.67,75.27,74.53,74.97,260803.0
2016-12-06 15:05:00,75.0,75.3,74.72,75.23,209912.0,75.0,75.3,74.72,75.23,209912.0
2016-12-06 15:10:00,75.21,75.77,74.99,75.74,189203.0,75.21,75.77,74.99,75.74,189203.0
2016-12-06 15:15:00,75.71,76.67,75.6,76.55,311777.0,75.71,76.67,75.6,76.55,311777.0
2016-12-06 15:20:00,76.55,77.11,76.25,76.69,439082.0,76.55,77.11,76.25,76.69,439082.0
2016-12-06 15:25:00,76.73,76.74,76.07,76.41,280189.0,76.73,76.74,76.07,76.41,280189.0
2016-12-06 15:30:00,76.45,77.0,76.39,76.84,281248.0,76.45,77.0,76.39,76.84,281248.0
2016-12-06 15:35:00,76.79,77.87,76.54,77.78,374176.0,76.79,77.87,76.54,77.78,374176.0
2016-12-06 15:40:00,77.82,77.84,76.87,77.17,362231.0,77.82,77.84,76.87,77.17,362231.0
2016-12-06 15:45:00,77.2,77.4,76.41,76.63,344286.0,77.2,77.4,76.41,76.63,344286.0
2016-12-06 15:50:00,76.6,76.84,76.29,76.38,319881.0,76.6,76.84,76.29,76.38,319881.0
2016-12-06 15:55:00,76.37,76.51,76.22,76.32,385595.0,76.37,76.51,76.22,76.32,385595.0
2016-12-07 09:30:00,76.26,76.91,76.13,76.61,152408.0,76.26,76.91,76.13,76.61,152408.0
2016-12-07 09:35:00,76.58,77.26,76.33,77.23,198016.0,76.58,77.26,76.33,77.23,198016.0
2016-12-07 09:40:00,77.18,77.24,76.02,76.43,132258.0,77.18,77.24,76.02,76.43,132258.0
2016-12-07 09:45:00,76.41,76.81,76.26,76.47,100250.0,76.41,76.81,76.26,76.47,100250.0
2016-12-07 09:50:00,76.45,76.45,75.73,75.97,123017.0,76.45,76.45,75.73,75.97,123017.0
2016-12-07 09:55:00,75.96,76.07,75.7,75.72,74382.0,75.96,76.07,75.7,75.72,74382.0
2016-12-07 10:00:00,75.7,75.76,75.42,75.43,87643.0,75.7,75.76,75.42,75.43,87643.0
2016-12-07 10:05:00,75.47,76.09,75.46,76.0,70900.0,75.47,76.09,75.46,76.0,70900.0
2016-12-07 10:10:00,75.99,76.44,75.97,76.34,59885.0,75.99,76.44,75.97,76.34,59885.0
2016-12-07 10:15:00,76.33,76.43,76.03,76.06,54258.0,76.33,76.43,76.03,76.06,54258.0
2016-12-07 10:20:00,76.1,76.46,76.05,76.46,36642.0,76.1,76.46,76.05,76.46,36642.0
2016-12-07 10:25:00,76.48,76.8,76.46,76.77,62948.0,76.48,76.8,76.46,76.77,62948.0
2016-12-07 10:30:00,76.79,76.85,76.61,76.77,63868.0,76.79,76.85,76.61,76.77,63868.0
2016-12-07 10:35:00,76.76,76.76,76.6,76.63,34347.0,76.76,76.76,76.6,76.63,34347.0
2016-12-07 10:40:00,76.64,76.65,76.52,76.58,73505.0,76.64,76.65,76.52,76.58,73505.0
2016-12-07 10:45:00,76.6,77.02,76.6,76.86,70525.0,76.6,77.02,76.6,76.86,70525.0
2016-12-07 10:50:00,76.85,76.9,76.75,76.87,25102.0,76.85,76.9,76.75,76.87,25102.0
2016-12-07 10:55:00,76.87,77.0,76.81,76.86,35387.0,76.87,77.0,76.81,76.86,35387.0
2016-12-07 11:00:00,76.85,76.87,76.44,76.48,57665.0,76.85,76.87,76.44,76.48,57665.0
2016-12-07 11:05:00,76.5,76.53,76.23,76.28,97093.0,76.5,76.53,76.23,76.28,97093.0
2016-12-07 11:10:00,76.28,76.4,76.25,76.38,23967.0,76.28,76.4,76.25,76.38,23967.0
2016-12-07 11:15:00,76.39,76.71,76.36,76.71,19203.0,76.39,76.71,76.36,76.71,19203.0
2016-12-07 11:20:00,76.73,76.73,76.52,76.67,22897.0,76.73,76.73,76.52,76.67,22897.0
2016-12-07 11:25:00,76.66,76.83,76.59,76.73,27775.0,76.66,76.83,76.59,76.73,27775.0
2016-12-07 11:30:00,76.73,77.0,76.72,77.0,53285.0,76.73,77.0,76.72,77.0,53285.0
2016-12-07 11:35:00,77.02,77.74,77.0,77.62,86431.0,77.02,77.74,77.0,77.62,86431.0
2016-12-07 11:40:00,77.6,77.9,77.44,77.7,112560.0,77.6,77.9,77.44,77.7,112560.0
2016-12-07 11:45:00,77.68,77.72,77.38,77.59,106604.0,77.68,77.72,77.38,77.59,106604.0
2016-12-07 11:50:00,77.6,77.64,77.14,77.34,92039.0,77.6,77.64,77.14,77.34,92039.0
2016-12-07 11:55:00,77.34,77.57,77.3,77.55,65147.0,77.34,77.57,77.3,77.55,65147.0
2016-12-07 12:00:00,77.6,77.72,77.5,77.66,58486.0,77.6,77.72,77.5,77.66,58486.0
2016-12-07 12:05:00,77.67,77.81,77.57,77.69,46746.0,77.67,77.81,77.57,77.69,46746.0
2016-12-07 12:10:00,77.68,77.78,77.54,77.58,41399.0,77.68,77.78,77.54,77.58,41399.0
2016-12-07 12:15:00,77.58,78.02,77.57,77.94,69655.0,77.58,78.02,77.57,77.94,69655.0
2016-12-07 12:20:00,77.98,78.03,77.83,77.89,69549.0,77.98,78.03,77.83,77.89,69549.0
2016-12-07 12:25:00,77.88,77.92,77.68,77.72,52699.0,77.88,77.92,77.68,77.72,52699.0
2016-12-07 12:30:00,77.72,77.77,77.51,77.56,28205.0,77.72,77.77,77.51,77.56,28205.0
2016-12-07 12:35:00,77.6,77.7,77.54,77.57,20292.0,77.6,77.7,77.54,77.57,20292.0
2016-12-07 12:40:00,77.57,77.7,77.49,77.58,55657.0,77.57,77.7,77.49,77.58,55657.0
2016-12-07 12:45:00,77.58,77.6,77.42,77.49,38432.0,77.58,77.6,77.42,77.49,38432.0
2016-12-07 12:50:00,77.49,77.7,77.49,77.7,18341.0,77.49,77.7,77.49,77.7,18341.0
2016-12-07 12:55:00,77.68,77.99,77.64,77.98,45583.0,77.68,77.99,77.64,77.98,45583.0
2016-12-07 13:00:00,77.97,78.0,77.83,77.86,60862.0,77.97,78.0,77.83,77.86,60862.0
2016-12-07 13:05:00,77.87,78.13,77.86,77.97,38499.0,77.87,78.13,77.86,77.97,38499.0
2016-12-07 13:10:00,77.97,78.01,77.85,77.96,44085.0,77.97,78.01,77.85,77.96,44085.0
2016-12-07 13:15:00,77.95,77.96,77.72,77.83,52870.0,77.95,77.96,77.72,77.83,52870.0
2016-12-07 13:20:00,77.84,78.27,77.84,78.11,111243.0,77.84,78.27,77.84,78.11,111243.0
2016-12-07 13:25:00,78.13,78.14,77.99,78.0,42615.0,78.13,78.14,77.99,78.0,42615.0
2016-12-07 13:30:00,78.0,78.02,77.85,77.85,42183.0,78.0,78.02,77.85,77.85,42183.0
2016-12-07 13:35:00,77.84,77.94,77.82,77.92,39879.0,77.84,77.94,77.82,77.92,39879.0
2016-12-07 13:40:00,77.93,77.97,77.88,77.97,42825.0,77.93,77.97,77.88,77.97,42825.0
2016-12-07 13:45:00,77.97,78.25,77.96,78.22,81882.0,77.97,78.25,77.96,78.22,81882.0
2016-12-07 13:50:00,78.22,78.36,78.15,78.31,47152.0,78.22,78.36,78.15,78.31,47152.0
2016-12-07 13:55:00,78.26,78.31,78.14,78.18,44641.0,78.26,78.31,78.14,78.18,44641.0
2016-12-07 14:00:00,78.2,78.35,78.18,78.25,66192.0,78.2,78.35,78.18,78.25,66192.0
2016-12-07 14:05:00,78.26,78.29,78.03,78.19,91921.0,78.26,78.29,78.03,78.19,91921.0
2016-12-07 14:10:00,78.19,78.25,78.07,78.24,75473.0,78.19,78.25,78.07,78.24,75473.0
2016-12-07 14:15:00,78.25,78.58,78.2,78.43,99956.0,78.25,78.58,78.2,78.43,99956.0
2016-12-07 14:20:00,78.44,78.76,78.44,78.73,44460.0,78.44,78.76,78.44,78.73,44460.0
2016-12-07 14:25:00,78.76,78.88,78.7,78.8,41140.0,78.76,78.88,78.7,78.8,41140.0
2016-12-07 14:30:00,78.78,78.78,78.6,78.73,34854.0,78.78,78.78,78.6,78.73,34854.0
2016-12-07 14:35:00,78.71,78.8,78.69,78.8,50810.0,78.71,78.8,78.69,78.8,50810.0
2016-12-07 14:40:00,78.8,78.8,78.7,78.8,28559.0,78.8,78.8,78.7,78.8,28559.0
2016-12-07 14:45:00,78.79,79.06,78.79,79.04,57203.0,78.79,79.06,78.79,79.04,57203.0
2016-12-07 14:50:00,79.04,79.22,79.0,79.22,31600.0,79.04,79.22,79.0,79.22,31600.0
2016-12-07 14:55:00,79.21,79.4,79.2,79.37,33548.0,79.21,79.4,79.2,79.37,33548.0
2016-12-07 15:00:00,79.37,79.73,79.37,79.67,85541.0,79.37,79.73,79.37,79.67,85541.0
2016-12-07 15:05:00,79.68,80.2,79.61,79.69,154188.0,79.68,80.2,79.61,79.69,154188.0
2016-12-07 15:10:00,79.69,79.99,79.66,79.9,71604.0,79.69,79.99,79.66,79.9,71604.0
2016-12-07 15:15:00,79.9,80.1,79.84,80.07,100790.0,79.9,80.1,79.84,80.07,100790.0
2016-12-07 15:20:00,80.08,80.24,79.98,80.24,288624.0,80.08,80.24,79.98,80.24,288624.0
2016-12-07 15:25:00,80.24,80.48,80.2,80.47,253068.0,80.24,80.48,80.2,80.47,253068.0
2016-12-07 15:30:00,80.47,80.73,80.46,80.68,244981.0,80.47,80.73,80.46,80.68,244981.0
2016-12-07 15:35:00,80.67,80.92,80.66,80.89,144768.0,80.67,80.92,80.66,80.89,144768.0
2016-12-07 15:40:00,80.89,80.9,80.4,80.41,535152.0,80.89,80.9,80.4,80.41,535152.0
2016-12-07 15:45:00,80.41,80.43,80.26,80.31,159583.0,80.41,80.43,80.26,80.31,159583.0
2016-12-07 15:50:00,80.29,80.32,80.13,80.13,136363.0,80.29,80.32,80.13,80.13,136363.0
2016-12-07 15:55:00,80.13,80.36,80.07,80.34,336597.0,80.13,80.36,80.07,80.34,336597.0
2016-12-08 09:30:00,80.58,80.58,80.0,80.31,58525.0,80.58,80.58,80.0,80.31,58525.0
2016-12-08 09:35:00,80.31,80.35,80.0,80.1,45519.0,80.31,80.35,80.0,80.1,45519.0
2016-12-08 09:40:00,80.06,80.2,80.01,80.2,33646.0,80.06,80.2,80.01,80.2,33646.0
2016-12-08 09:45:00,80.19,80.48,80.06,80.48,59234.0,80.19,80.48,80.06,80.48,59234.0
2016-12-08 09:50:00,80.45,81.07,80.44,80.87,48885.0,80.45,81.07,80.44,80.87,48885.0
2016-12-08 09:55:00,80.9,80.91,80.59,80.82,21642.0,80.9,80.91,80.59,80.82,21642.0
2016-12-08 10:00:00,80.78,81.12,80.65,80.89,61857.0,80.78,81.12,80.65,80.89,61857.0
2016-12-08 10:05:00,80.87,81.42,80.85,81.27,72113.0,80.87,81.42,80.85,81.27,72113.0
2016-12-08 10:10:00,81.28,81.68,81.23,81.62,75239.0,81.28,81.68,81.23,81.62,75239.0
2016-12-08 10:15:00,81.62,81.98,81.61,81.9,59286.0,81.62,81.98,81.61,81.9,59286.0
2016-12-08 10:20:00,81.88,82.07,81.56,81.72,90501.0,81.88,82.07,81.56,81.72,90501.0
2016-12-08 10:25:00,81.69,82.19,81.64,82.08,39784.0,81.69,82.19,81.64,82.08,39784.0
2016-12-08 10:30:00,82.06,82.63,81.97,82.5,76236.0,82.06,82.63,81.97,82.5,76236.0
2016-12-08 10:35:00,82.52,82.77,82.2,82.25,83874.0,82.52,82.77,82.2,82.25,83874.0
2016-12-08 10:40:00,82.24,82.35,82.09,82.32,45862.0,82.24,82.35,82.09,82.32,45862.0
2016-12-08 10:45:00,82.32,82.75,82.24,82.73,47170.0,82.32,82.75,82.24,82.73,47170.0
2016-12-08 10:50:00,82.75,82.75,82.5,82.53,32130.0,82.75,82.75,82.5,82.53,32130.0
2016-12-08 10:55:00,82.52,82.57,82.2,82.34,52543.0,82.52,82.57,82.2,82.34,52543.0
2016-12-08 11:00:00,82.34,82.75,82.34,82.75,77027.0,82.34,82.75,82.34,82.75,77027.0
2016-12-08 11:05:00,82.75,82.76,82.34,82.39,64101.0,82.75,82.76,82.34,82.39,64101.0
2016-12-08 11:10:00,82.38,82.52,82.35,82.5,30894.0,82.38,82.52,82.35,82.5,30894.0
2016-12-08 11:15:00,82.51,82.52,82.09,82.29,61875.0,82.51,82.52,82.09,82.29,61875.0
2016-12-08 11:20:00,82.31,82.52,82.31,82.35,53772.0,82.31,82.52,82.31,82.35,53772.0
2016-12-08 11:25:00,82.37,82.45,82.31,82.32,18383.0,82.37,82.45,82.31,82.32,18383.0
2016-12-08 11:30:00,82.31,82.32,82.17,82.25,24833.0,82.31,82.32,82.17,82.25,24833.0
2016-12-08 11:35:00,82.27,82.29,81.98,82.05,39313.0,82.27,82.29,81.98,82.05,39313.0
2016-12-08 11:40:00,82.04,82.28,82.04,82.16,19636.0,82.04,82.28,82.04,82.16,19636.0
2016-12-08 11:45:00,82.16,82.35,82.13,82.31,26247.0,82.16,82.35,82.13,82.31,26247.0
2016-12-08 11:50:00,82.32,82.48,82.31,82.37,23334.0,82.32,82.48,82.31,82.37,23334.0
2016-12-08 11:55:00,82.37,82.41,82.21,82.29,26620.0,82.37,82.41,82.21,82.29,26620.0
2016-12-08 12:00:00,82.28,82.43,82.28,82.36,28282.0,82.28,82.43,82.28,82.36,28282.0
2016-12-08 12:05:00,82.33,82.43,82.24,82.35,28162.0,82.33,82.43,82.24,82.35,28162.0
2016-12-08 12:10:00,82.35,82.4,82.31,82.4,15176.0,82.35,82.4,82.31,82.4,15176.0
2016-12-08 12:15:00,82.41,82.44,82.28,82.35,65923.0,82.41,82.44,82.28,82.35,65923.0
2016-12-08 12:20:00,82.33,82.73,82.31,82.68,46690.0,82.33,82.73,82.31,82.68,46690.0
2016-12-08 12:25:00,82.66,82.71,82.59,82.62,37525.0,82.66,82.71,82.59,82.62,37525.0
2016-12-08 12:30:00,82.62,82.7,82.55,82.62,62403.0,82.62,82.7,82.55,82.62,62403.0
2016-12-08 12:35:00,82.62,82.62,82.25,82.37,35586.0,82.62,82.62,82.25,82.37,35586.0
2016-12-08 12:40:00,82.36,82.6,82.35,82.52,15981.0,82.36,82.6,82.35,82.52,15981.0
2016-12-08 12:45:00,82.52,82.7,82.52,82.61,30829.0,82.52,82.7,82.52,82.61,30829.0
2016-12-08 12:50:00,82.61,82.61,82.46,82.55,16288.0,82.61,82.61,82.46,82.55,16288.0
2016-12-08 12:55:00,82.52,82.66,82.49,82.6,15274.0,82.52,82.66,82.49,82.6,15274.0
2016-12-08 13:00:00,82.59,82.67,82.55,82.59,9936.0,82.59,82.67,82.55,82.59,9936.0
2016-12-08 13:05:00,82.6,82.69,82.58,82.62,26833.0,82.6,82.69,82.58,82.62,26833.0
2016-12-08 13:10:00,82.6,82.66,82.54,82.61,17072.0,82.6,82.66,82.54,82.61,17072.0
2016-12-08 13:15:00,82.64,82.64,82.47,82.5,51025.0,82.64,82.64,82.47,82.5,51025.0
2016-12-08 13:20:00,82.49,82.62,82.44,82.61,16014.0,82.49,82.62,82.44,82.61,16014.0
2016-12-08 13:25:00,82.6,82.6,82.49,82.51,14738.0,82.6,82.6,82.49,82.51,14738.0
2016-12-08 13:30:00,82.52,82.53,82.44,82.48,19091.0,82.52,82.53,82.44,82.48,19091.0
2016-12-08 13:35:00,82.48,82.48,82.33,82.45,27719.0,82.48,82.48,82.33,82.45,27719.0
2016-12-08 13:40:00,82.46,82.48,82.31,82.36,16596.0,82.46,82.48,82.31,82.36,16596.0
2016-12-08 13:45:00,82.36,82.48,82.35,82.47,18966.0,82.36,82.48,82.35,82.47,18966.0
2016-12-08 13:50:00,82.47,82.48,82.3,82.32,25966.0,82.47,82.48,82.3,82.32,25966.0
2016-12-08 13:55:00,82.31,82.37,82.27,82.34,16133.0,82.31,82.37,82.27,82.34,16133.0
2016-12-08 14:00:00,82.34,82.4,82.33,82.35,28304.0,82.34,82.4,82.33,82.35,28304.0
2016-12-08 14:05:00,82.35,82.37,82.2,82.22,39479.0,82.35,82.37,82.2,82.22,39479.0
2016-12-08 14:10:00,82.22,82.27,82.21,82.25,40509.0,82.22,82.27,82.21,82.25,40509.0
2016-12-08 14:15:00,82.24,82.26,82.01,82.05,53827.0,82.24,82.26,82.01,82.05,53827.0
2016-12-08 14:20:00,82.01,82.01,81.52,81.54,45169.0,82.01,82.01,81.52,81.54,45169.0
2016-12-08 14:25:00,81.55,81.95,81.55,81.95,22487.0,81.55,81.95,81.55,81.95,22487.0
2016-12-08 14:30:00,81.95,82.0,81.94,81.97,36096.0,81.95,82.0,81.94,81.97,36096.0
2016-12-08 14:35:00,81.96,81.97,81.7,81.7,26889.0,81.96,81.97,81.7,81.7,26889.0
2016-12-08 14:40:00,81.71,81.73,81.59,81.71,26173.0,81.71,81.73,81.59,81.71,26173.0
2016-12-08 14:45:00,81.7,81.7,81.51,81.54,23590.0,81.7,81.7,81.51,81.54,23590.0
2016-12-08 14:50:00,81.52,81.58,81.46,81.58,22747.0,81.52,81.58,81.46,81.58,22747.0
2016-12-08 14:55:00,81.59,81.69,81.58,81.68,17067.0,81.59,81.69,81.58,81.68,17067.0
2016-12-08 15:00:00,81.69,81.85,81.68,81.84,34693.0,81.69,81.85,81.68,81.84,34693.0
2016-12-08 15:05:00,81.84,81.87,81.73,81.79,22719.0,81.84,81.87,81.73,81.79,22719.0
2016-12-08 15:10:00,81.8,81.86,81.72,81.72,16138.0,81.8,81.86,81.72,81.72,16138.0
2016-12-08 15:15:00,81.72,81.8,81.68,81.76,19083.0,81.72,81.8,81.68,81.76,19083.0
2016-12-08 15:20:00,81.75,81.82,81.71,81.76,29566.0,81.75,81.82,81.71,81.76,29566.0
2016-12-08 15:25:00,81.76,81.89,81.73,81.8,35010.0,81.76,81.89,81.73,81.8,35010.0
2016-12-08 15:30:00,81.81,81.91,81.79,81.83,40708.0,81.81,81.91,81.79,81.83,40708.0
2016-12-08 15:35:00,81.84,81.85,81.78,81.81,58540.0,81.84,81.85,81.78,81.81,58540.0
2016-12-08 15:40:00,81.81,81.81,81.75,81.79,66286.0,81.81,81.81,81.75,81.79,66286.0
2016-12-08 15:45:00,81.79,81.81,81.72,81.73,91178.0,81.79,81.81,81.72,81.73,91178.0
2016-12-08 15:50:00,81.73,81.76,81.67,81.75,110539.0,81.73,81.76,81.67,81.75,110539.0
2016-12-08 15:55:00,81.74,81.78,81.71,81.74,220887.0,81.74,81.78,81.71,81.74,220887.0
2016-12-09 09:30:00,82.29,83.08,82.29,82.82,141011.0,82.29,83.08,82.29,82.82,141011.0
2016-12-09 09:35:00,82.76,82.89,82.0,82.12,61296.0,82.76,82.89,82.0,82.12,61296.0
2016-12-09 09:40:00,82.16,82.2,81.62,81.9,33010.0,82.16,82.2,81.62,81.9,33010.0
2016-12-09 09:45:00,81.9,82.08,81.83,81.95,16720.0,81.9,82.08,81.83,81.95,16720.0
2016-12-09 09:50:00,81.94,81.99,81.77,81.85,18549.0,81.94,81.99,81.77,81.85,18549.0
2016-12-09 09:55:00,81.87,81.98,81.82,81.82,12219.0,81.87,81.98,81.82,81.82,12219.0
2016-12-09 10:00:00,81.85,81.89,81.58,81.76,27441.0,81.85,81.89,81.58,81.76,27441.0
2016-12-09 10:05:00,81.79,81.79,81.5,81.61,31173.0,81.79,81.79,81.5,81.61,31173.0
2016-12-09 10:10:00,81.62,81.68,81.51,81.54,25923.0,81.62,81.68,81.51,81.54,25923.0
2016-12-09 10:15:00,81.54,81.61,81.23,81.34,56013.0,81.54,81.61,81.23,81.34,56013.0
2016-12-09 10:20:00,81.32,81.44,81.24,81.42,21219.0,81.32,81.44,81.24,81.42,21219.0
2016-12-09 10:25:00,81.39,81.48,81.18,81.18,7360.0,81.39,81.48,81.18,81.18,7360.0
2016-12-09 10:30:00,81.19,81.5,81.18,81.42,21080.0,81.19,81.5,81.18,81.42,21080.0
2016-12-09 10:35:00,81.44,81.56,81.39,81.52,24528.0,81.44,81.56,81.39,81.52,24528.0
2016-12-09 10:40:00,81.48,81.58,81.48,81.49,27594.0,81.48,81.58,81.48,81.49,27594.0
2016-12-09 10:45:00,81.51,81.54,81.37,81.39,8875.0,81.51,81.54,81.37,81.39,8875.0
2016-12-09 10:50:00,81.42,81.55,81.21,81.25,23600.0,81.42,81.55,81.21,81.25,23600.0
2016-12-09 10:55:00,81.26,81.44,81.18,81.39,15283.0,81.26,81.44,81.18,81.39,15283.0
2016-12-09 11:00:00,81.4,81.52,81.33,81.34,13477.0,81.4,81.52,81.33,81.34,13477.0
2016-12-09 11:05:00,81.32,81.49,81.32,81.41,15652.0,81.32,81.49,81.32,81.41,15652.0
2016-12-09 11:10:00,81.41,81.48,81.26,81.26,12633.0,81.41,81.48,81.26,81.26,12633.0
2016-12-09 11:15:00,81.26,81.36,81.18,81.34,22068.0,81.26,81.36,81.18,81.34,22068.0
2016-12-09 11:20:00,81.37,81.38,81.28,81.34,9153.0,81.37,81.38,81.28,81.34,9153.0
2016-12-09 11:25:00,81.35,81.35,81.06,81.12,43602.0,81.35,81.35,81.06,81.12,43602.0
2016-12-09 11:30:00,81.11,81.15,81.02,81.11,18197.0,81.11,81.15,81.02,81.11,18197.0
2016-12-09 11:35:00,81.1,81.13,81.01,81.12,22816.0,81.1,81.13,81.01,81.12,22816.0
2016-12-09 11:40:00,81.12,81.12,81.03,81.06,10519.0,81.12,81.12,81.03,81.06,10519.0
2016-12-09 11:45:00,81.04,81.07,80.93,81.05,20170.0,81.04,81.07,80.93,81.05,20170.0
2016-12-09 11:50:00,81.03,81.2,81.03,81.17,19595.0,81.03,81.2,81.03,81.17,19595.0
2016-12-09 11:55:00,81.16,81.3,81.14,81.16,21234.0,81.16,81.3,81.14,81.16,21234.0
2016-12-09 12:00:00,81.14,81.18,81.08,81.12,13999.0,81.14,81.18,81.08,81.12,13999.0
2016-12-09 12:05:00,81.14,81.16,80.96,80.96,14856.0,81.14,81.16,80.96,80.96,14856.0
2016-12-09 12:10:00,80.98,81.04,80.9,80.91,14031.0,80.98,81.04,80.9,80.91,14031.0
2016-12-09 12:15:00,80.91,80.93,80.83,80.83,17883.0,80.91,80.93,80.83,80.83,17883.0
2016-12-09 12:20:00,80.84,80.85,80.71,80.76,13248.0,80.84,80.85,80.71,80.76,13248.0
2016-12-09 12:25:00,80.73,80.76,80.68,80.74,13611.0,80.73,80.76,80.68,80.74,13611.0
2016-12-09 12:30:00,80.77,80.96,80.77,80.88,14466.0,80.77,80.96,80.77,80.88,14466.0
2016-12-09 12:35:00,80.92,80.97,80.82,80.96,11989.0,80.92,80.97,80.82,80.96,11989.0
2016-12-09 12:40:00,80.96,80.96,80.82,80.84,14609.0,80.96,80.96,80.82,80.84,14609.0
2016-12-09 12:45:00,80.84,80.91,80.83,80.89,16195.0,80.84,80.91,80.83,80.89,16195.0
2016-12-09 12:50:00,80.9,80.95,80.72,80.73,17915.0,80.9,80.95,80.72,80.73,17915.0
2016-12-09 12:55:00,80.72,80.77,80.66,80.7,8225.0,80.72,80.77,80.66,80.7,8225.0
2016-12-09 13:00:00,80.71,80.86,80.71,80.86,9269.0,80.71,80.86,80.71,80.86,9269.0
2016-12-09 13:05:00,80.83,80.86,80.81,80.84,11560.0,80.83,80.86,80.81,80.84,11560.0
2016-12-09 13:10:00,80.85,80.95,80.85,80.94,9387.0,80.85,80.95,80.85,80.94,9387.0
2016-12-09 13:15:00,80.95,80.95,80.84,80.9,12392.0,80.95,80.95,80.84,80.9,12392.0
2016-12-09 13:20:00,80.9,80.97,80.9,80.94,19002.0,80.9,80.97,80.9,80.94,19002.0
2016-12-09 13:25:00,80.95,80.95,80.88,80.9,14411.0,80.95,80.95,80.88,80.9,14411.0
2016-12-09 13:30:00,80.9,80.94,80.88,80.9,13401.0,80.9,80.94,80.88,80.9,13401.0
2016-12-09 13:35:00,80.92,80.94,80.86,80.88,13194.0,80.92,80.94,80.86,80.88,13194.0
2016-12-09 13:40:00,80.89,80.95,80.85,80.86,14197.0,80.89,80.95,80.85,80.86,14197.0
2016-12-09 13:45:00,80.87,80.93,80.79,80.9,35669.0,80.87,80.93,80.79,80.9,35669.0
2016-12-09 13:50:00,80.88,80.99,80.88,80.95,16261.0,80.88,80.99,80.88,80.95,16261.0
2016-12-09 13:55:00,80.94,81.06,80.91,81.01,23332.0,80.94,81.06,80.91,81.01,23332.0
2016-12-09 14:00:00,80.99,81.01,80.91,80.91,41179.0,80.99,81.01,80.91,80.91,41179.0
2016-12-09 14:05:00,80.91,81.16,80.91,81.09,25322.0,80.91,81.16,80.91,81.09,25322.0
2016-12-09 14:10:00,81.09,81.16,81.09,81.14,12144.0,81.09,81.16,81.09,81.14,12144.0
2016-12-09 14:15:00,81.15,81.18,81.06,81.08,24350.0,81.15,81.18,81.06,81.08,24350.0
2016-12-09 14:20:00,81.08,81.13,80.96,81.13,15915.0,81.08,81.13,80.96,81.13,15915.0
2016-12-09 14:25:00,81.1,81.17,81.09,81.1,8848.0,81.1,81.17,81.09,81.1,8848.0
2016-12-09 14:30:00,81.1,81.15,80.97,81.05,23907.0,81.1,81.15,80.97,81.05,23907.0
2016-12-09 14:35:00,81.04,81.05,80.96,81.03,11180.0,81.04,81.05,80.96,81.03,11180.0
2016-12-09 14:40:00,81.03,81.08,81.01,81.06,18739.0,81.03,81.08,81.01,81.06,18739.0
2016-12-09 14:45:00,81.07,81.09,80.97,81.02,36768.0,81.07,81.09,80.97,81.02,36768.0
2016-12-09 14:50:00,81.03,81.15,81.01,81.14,40768.0,81.03,81.15,81.01,81.14,40768.0
2016-12-09 14:55:00,81.14,81.16,81.09,81.16,40724.0,81.14,81.16,81.09,81.16,40724.0
2016-12-09 15:00:00,81.16,81.2,81.13,81.2,20043.0,81.16,81.2,81.13,81.2,20043.0
2016-12-09 15:05:00,81.2,81.21,81.14,81.18,17162.0,81.2,81.21,81.14,81.18,17162.0
2016-12-09 15:10:00,81.19,81.23,81.14,81.18,16052.0,81.19,81.23,81.14,81.18,16052.0
2016-12-09 15:15:00,81.18,81.2,81.11,81.11,19671.0,81.18,81.2,81.11,81.11,19671.0
2016-12-09 15:20:00,81.13,81.14,81.1,81.11,32769.0,81.13,81.14,81.1,81.11,32769.0
2016-12-09 15:25:00,81.11,81.11,81.02,81.03,25570.0,81.11,81.11,81.02,81.03,25570.0
2016-12-09 15:30:00,81.02,81.11,81.0,81.01,40213.0,81.02,81.11,81.0,81.01,40213.0
2016-12-09 15:35:00,81.0,81.14,80.99,81.11,48035.0,81.0,81.14,80.99,81.11,48035.0
2016-12-09 15:40:00,81.12,81.16,81.12,81.14,28380.0,81.12,81.16,81.12,81.14,28380.0
2016-12-09 15:45:00,81.13,81.14,81.05,81.06,44138.0,81.13,81.14,81.05,81.06,44138.0
2016-12-09 15:50:00,81.06,81.17,81.04,81.16,71485.0,81.06,81.17,81.04,81.16,71485.0
2016-12-09 15:55:00,81.15,81.16,81.05,81.11,101498.0,81.15,81.16,81.05,81.11,101498.0
2016-12-12 09:30:00,81.07,81.76,80.96,81.27,57074.0,81.07,81.76,80.96,81.27,57074.0
2016-12-12 09:35:00,81.13,81.2,80.68,81.01,8262.0,81.13,81.2,80.68,81.01,8262.0
2016-12-12 09:40:00,81.13,81.42,80.9,80.92,77058.0,81.13,81.42,80.9,80.92,77058.0
2016-12-12 09:45:00,80.97,81.04,80.74,80.93,18332.0,80.97,81.04,80.74,80.93,18332.0
2016-12-12 09:50:00,80.88,81.01,80.8,80.8,71167.0,80.88,81.01,80.8,80.8,71167.0
2016-12-12 09:55:00,80.8,80.92,80.77,80.85,15301.0,80.8,80.92,80.77,80.85,15301.0
2016-12-12 10:00:00,80.89,81.0,80.78,80.92,17450.0,80.89,81.0,80.78,80.92,17450.0
2016-12-12 10:05:00,80.95,80.95,80.57,80.57,19252.0,80.95,80.95,80.57,80.57,19252.0
2016-12-12 10:10:00,80.55,80.63,80.24,80.29,24795.0,80.55,80.63,80.24,80.29,24795.0
2016-12-12 10:15:00,80.3,80.36,79.94,79.94,51249.0,80.3,80.36,79.94,79.94,51249.0
2016-12-12 10:20:00,80.0,80.4,79.96,80.4,72803.0,80.0,80.4,79.96,80.4,72803.0
2016-12-12 10:25:00,80.37,80.37,79.66,79.78,53926.0,80.37,80.37,79.66,79.78,53926.0
2016-12-12 10:30:00,79.81,80.01,79.81,79.98,10489.0,79.81,80.01,79.81,79.98,10489.0
2016-12-12 10:35:00,79.98,80.02,79.9,79.91,35878.0,79.98,80.02,79.9,79.91,35878.0
2016-12-12 10:40:00,79.93,79.97,79.71,79.71,19855.0,79.93,79.97,79.71,79.71,19855.0
2016-12-12 10:45:00,79.74,79.8,79.5,79.52,22970.0,79.74,79.8,79.5,79.52,22970.0
2016-12-12 10:50:00,79.52,79.58,79.49,79.54,22553.0,79.52,79.58,79.49,79.54,22553.0
2016-12-12 10:55:00,79.54,79.58,79.42,79.46,18202.0,79.54,79.58,79.42,79.46,18202.0
2016-12-12 11:00:00,79.44,79.59,79.34,79.52,31562.0,79.44,79.59,79.34,79.52,31562.0
2016-12-12 11:05:00,79.52,79.56,79.28,79.36,33117.0,79.52,79.56,79.28,79.36,33117.0
2016-12-12 11:10:00,79.37,79.53,79.37,79.52,12237.0,79.37,79.53,79.37,79.52,12237.0
2016-12-12 11:15:00,79.52,79.59,79.49,79.5,11813.0,79.52,79.59,79.49,79.5,11813.0
2016-12-12 11:20:00,79.5,79.51,79.2,79.21,28866.0,79.5,79.51,79.2,79.21,28866.0
2016-12-12 11:25:00,79.23,79.25,78.9,78.9,38926.0,79.23,79.25,78.9,78.9,38926.0
2016-12-12 11:30:00,78.92,78.94,78.46,78.47,86219.0,78.92,78.94,78.46,78.47,86219.0
2016-12-12 11:35:00,78.47,78.5,78.24,78.24,44703.0,78.47,78.5,78.24,78.24,44703.0
2016-12-12 11:40:00,78.25,78.26,78.1,78.24,78263.0,78.25,78.26,78.1,78.24,78263.0
2016-12-12 11:45:00,78.23,78.61,78.22,78.54,27854.0,78.23,78.61,78.22,78.54,27854.0
2016-12-12 11:50:00,78.53,78.53,78.18,78.19,42610.0,78.53,78.53,78.18,78.19,42610.0
2016-12-12 11:55:00,78.19,78.21,78.04,78.08,47934.0,78.19,78.21,78.04,78.08,47934.0
2016-12-12 12:00:00,78.05,78.05,77.81,77.84,28846.0,78.05,78.05,77.81,77.84,28846.0
2016-12-12 12:05:00,77.81,77.82,77.58,77.6,31022.0,77.81,77.82,77.58,77.6,31022.0
2016-12-12 12:10:00,77.6,77.81,77.6,77.81,48714.0,77.6,77.81,77.6,77.81,48714.0
2016-12-12 12:15:00,77.81,78.04,77.79,78.0,15634.0,77.81,78.04,77.79,78.0,15634.0
2016-12-12 12:20:00,77.98,78.17,77.9,78.1,11871.0,77.98,78.17,77.9,78.1,11871.0
2016-12-12 12:25:00,78.11,78.15,78.03,78.07,11659.0,78.11,78.15,78.03,78.07,11659.0
2016-12-12 12:30:00,78.06,78.09,78.01,78.07,15336.0,78.06,78.09,78.01,78.07,15336.0
2016-12-12 12:35:00,78.1,78.37,78.09,78.28,15662.0,78.1,78.37,78.09,78.28,15662.0
2016-12-12 12:40:00,78.29,78.34,78.21,78.34,12811.0,78.29,78.34,78.21,78.34,12811.0
2016-12-12 12:45:00,78.35,78.48,78.34,78.4,10550.0,78.35,78.48,78.34,78.4,10550.0
2016-12-12 12:50:00,78.39,78.47,78.22,78.25,27871.0,78.39,78.47,78.22,78.25,27871.0
2016-12-12 12:55:00,78.24,78.41,78.24,78.39,13336.0,78.24,78.41,78.24,78.39,13336.0
2016-12-12 13:00:00,78.39,78.42,78.34,78.38,16364.0,78.39,78.42,78.34,78.38,16364.0
2016-12-12 13:05:00,78.38,78.39,78.33,78.39,8557.0,78.38,78.39,78.33,78.39,8557.0
2016-12-12 13:10:00,78.4,78.46,78.4,78.46,4900.0,78.4,78.46,78.4,78.46,4900.0
2016-12-12 13:15:00,78.46,78.63,78.39,78.62,15395.0,78.46,78.63,78.39,78.62,15395.0
2016-12-12 13:20:00,78.63,78.63,78.54,78.57,11284.0,78.63,78.63,78.54,78.57,11284.0
2016-12-12 13:25:00,78.58,78.63,78.58,78.58,7000.0,78.58,78.63,78.58,78.58,7000.0
2016-12-12 13:30:00,78.58,78.62,78.49,78.51,13475.0,78.58,78.62,78.49,78.51,13475.0
2016-12-12 13:35:00,78.52,78.56,78.38,78.38,12604.0,78.52,78.56,78.38,78.38,12604.0
2016-12-12 13:40:00,78.4,78.48,78.39,78.42,6687.0,78.4,78.48,78.39,78.42,6687.0
2016-12-12 13:45:00,78.43,78.43,78.29,78.34,10462.0,78.43,78.43,78.29,78.34,10462.0
2016-12-12 13:50:00,78.33,78.36,78.29,78.34,7220.0,78.33,78.36,78.29,78.34,7220.0
2016-12-12 13:55:00,78.32,78.4,78.3,78.32,8715.0,78.32,78.4,78.3,78.32,8715.0
2016-12-12 14:00:00,78.31,78.47,78.31,78.43,10808.0,78.31,78.47,78.31,78.43,10808.0
2016-12-12 14:05:00,78.44,78.48,78.4,78.46,13198.0,78.44,78.48,78.4,78.46,13198.0
2016-12-12 14:10:00,78.46,78.58,78.45,78.52,12204.0,78.46,78.58,78.45,78.52,12204.0
2016-12-12 14:15:00,78.54,78.64,78.5,78.6,13975.0,78.54,78.64,78.5,78.6,13975.0
2016-12-12 14:20:00,78.59,78.61,78.48,78.57,10525.0,78.59,78.61,78.48,78.57,10525.0
2016-12-12 14:25:00,78.58,78.58,78.37,78.39,9562.0,78.58,78.58,78.37,78.39,9562.0
2016-12-12 14:30:00,78.39,78.48,78.39,78.43,7598.0,78.39,78.48,78.39,78.43,7598.0
2016-12-12 14:35:00,78.43,78.48,78.41,78.41,6120.0,78.43,78.48,78.41,78.41,6120.0
2016-12-12 14:40:00,78.4,78.45,78.38,78.42,8159.0,78.4,78.45,78.38,78.42,8159.0
2016-12-12 14:45:00,78.42,78.56,78.41,78.51,21426.0,78.42,78.56,78.41,78.51,21426.0
2016-12-12 14:50:00,78.49,78.56,78.48,78.54,12966.0,78.49,78.56,78.48,78.54,12966.0
2016-12-12 14:55:00,78.57,78.71,78.57,78.62,24192.0,78.57,78.71,78.57,78.62,24192.0
2016-12-12 15:00:00,78.62,78.68,78.61,78.66,17600.0,78.62,78.68,78.61,78.66,17600.0
2016-12-12 15:05:00,78.66,78.74,78.6,78.71,26952.0,78.66,78.74,78.6,78.71,26952.0
2016-12-12 15:10:00,78.7,78.76,78.61,78.63,15034.0,78.7,78.76,78.61,78.63,15034.0
2016-12-12 15:15:00,78.63,78.67,78.6,78.66,21565.0,78.63,78.67,78.6,78.66,21565.0
2016-12-12 15:20:00,78.66,78.66,78.6,78.63,19046.0,78.66,78.66,78.6,78.63,19046.0
2016-12-12 15:25:00,78.63,78.63,78.47,78.48,32309.0,78.63,78.63,78.47,78.48,32309.0
2016-12-12 15:30:00,78.48,78.55,78.45,78.54,30538.0,78.48,78.55,78.45,78.54,30538.0
2016-12-12 15:35:00,78.54,78.57,78.5,78.54,34926.0,78.54,78.57,78.5,78.54,34926.0
2016-12-12 15:40:00,78.54,78.57,78.43,78.45,49633.0,78.54,78.57,78.43,78.45,49633.0
2016-12-12 15:45:00,78.45,78.46,78.39,78.39,59104.0,78.45,78.46,78.39,78.39,59104.0
2016-12-12 15:50:00,78.4,78.42,78.35,78.36,83887.0,78.4,78.42,78.35,78.36,83887.0
2016-12-12 15:55:00,78.35,78.41,78.28,78.37,144563.0,78.35,78.41,78.28,78.37,144563.0
2016-12-13 09:30:00,78.99,79.33,78.8,78.89,27216.0,78.99,79.33,78.8,78.89,27216.0
2016-12-13 09:35:00,79.04,79.56,78.97,79.48,21555.0,79.04,79.56,78.97,79.48,21555.0
2016-12-13 09:40:00,79.47,79.85,79.47,79.7,17154.0,79.47,79.85,79.47,79.7,17154.0
2016-12-13 09:45:00,79.8,79.92,79.58,79.92,14150.0,79.8,79.92,79.58,79.92,14150.0
2016-12-13 09:50:00,79.98,80.34,79.98,80.28,27756.0,79.98,80.34,79.98,80.28,27756.0
2016-12-13 09:55:00,80.25,80.25,79.72,79.81,16593.0,80.25,80.25,79.72,79.81,16593.0
2016-12-13 10:00:00,79.9,80.16,79.75,80.02,42560.0,79.9,80.16,79.75,80.02,42560.0
2016-12-13 10:05:00,80.01,80.2,79.85,79.94,39316.0,80.01,80.2,79.85,79.94,39316.0
2016-12-13 10:10:00,79.88,80.18,79.87,79.88,40366.0,79.88,80.18,79.87,79.88,40366.0
2016-12-13 10:15:00,79.91,79.99,79.77,79.91,8451.0,79.91,79.99,79.77,79.91,8451.0
2016-12-13 10:20:00,79.94,80.21,79.93,79.98,25075.0,79.94,80.21,79.93,79.98,25075.0
2016-12-13 10:25:00,79.96,80.11,79.9,79.9,152324.0,79.96,80.11,79.9,79.9,152324.0
2016-12-13 10:30:00,79.88,80.25,79.82,79.92,28179.0,79.88,80.25,79.82,79.92,28179.0
2016-12-13 10:35:00,79.95,79.95,79.66,79.83,22687.0,79.95,79.95,79.66,79.83,22687.0
2016-12-13 10:40:00,79.82,80.02,79.59,79.59,35380.0,79.82,80.02,79.59,79.59,35380.0
2016-12-13 10:45:00,79.58,79.69,79.51,79.57,11853.0,79.58,79.69,79.51,79.57,11853.0
2016-12-13 10:50:00,79.54,79.9,79.43,79.89,17224.0,79.54,79.9,79.43,79.89,17224.0
2016-12-13 10:55:00,79.91,80.02,79.8,80.01,14605.0,79.91,80.02,79.8,80.01,14605.0
2016-12-13 11:00:00,80.01,80.04,79.87,80.0,22371.0,80.01,80.04,79.87,80.0,22371.0
2016-12-13 11:05:00,80.01,80.01,79.73,79.73,12731.0,80.01,80.01,79.73,79.73,12731.0
2016-12-13 11:10:00,79.77,79.82,79.73,79.78,9951.0,79.77,79.82,79.73,79.78,9951.0
2016-12-13 11:15:00,79.78,79.83,79.62,79.7,10320.0,79.78,79.83,79.62,79.7,10320.0
2016-12-13 11:20:00,79.69,79.8,79.69,79.78,11449.0,79.69,79.8,79.69,79.78,11449.0
2016-12-13 11:25:00,79.76,79.91,79.72,79.87,8415.0,79.76,79.91,79.72,79.87,8415.0
2016-12-13 11:30:00,79.83,79.83,79.6,79.6,8565.0,79.83,79.83,79.6,79.6,8565.0
2016-12-13 11:35:00,79.61,79.71,79.6,79.7,9616.0,79.61,79.71,79.6,79.7,9616.0
2016-12-13 11:40:00,79.71,79.81,79.68,79.76,12419.0,79.71,79.81,79.68,79.76,12419.0
2016-12-13 11:45:00,79.73,79.9,79.68,79.9,9055.0,79.73,79.9,79.68,79.9,9055.0
2016-12-13 11:50:00,79.9,79.92,79.64,79.77,8150.0,79.9,79.92,79.64,79.77,8150.0
2016-12-13 11:55:00,79.73,79.8,79.64,79.75,10600.0,79.73,79.8,79.64,79.75,10600.0
2016-12-13 12:00:00,79.72,79.9,79.71,79.85,15401.0,79.72,79.9,79.71,79.85,15401.0
2016-12-13 12:05:00,79.84,79.94,79.81,79.84,13549.0,79.84,79.94,79.81,79.84,13549.0
2016-12-13 12:10:00,79.83,80.0,79.78,79.9,6575.0,79.83,80.0,79.78,79.9,6575.0
2016-12-13 12:15:00,79.94,80.02,79.89,79.91,15515.0,79.94,80.02,79.89,79.91,15515.0
2016-12-13 12:20:00,79.89,79.99,79.87,79.88,11013.0,79.89,79.99,79.87,79.88,11013.0
2016-12-13 12:25:00,79.87,79.87,79.75,79.83,12417.0,79.87,79.87,79.75,79.83,12417.0
2016-12-13 12:30:00,79.81,80.01,79.8,80.01,12442.0,79.81,80.01,79.8,80.01,12442.0
2016-12-13 12:35:00,79.97,80.01,79.79,79.87,9926.0,79.97,80.01,79.79,79.87,9926.0
2016-12-13 12:40:00,79.91,80.02,79.9,80.02,10938.0,79.91,80.02,79.9,80.02,10938.0
2016-12-13 12:45:00,80.0,80.02,79.88,79.88,10118.0,80.0,80.02,79.88,79.88,10118.0
2016-12-13 12:50:00,79.89,79.89,79.79,79.89,11884.0,79.89,79.89,79.79,79.89,11884.0
2016-12-13 12:55:00,79.87,79.87,79.6,79.6,49536.0,79.87,79.87,79.6,79.6,49536.0
2016-12-13 13:00:00,79.59,79.76,79.58,79.76,54997.0,79.59,79.76,79.58,79.76,54997.0
2016-12-13 13:05:00,79.78,79.91,79.78,79.86,7825.0,79.78,79.91,79.78,79.86,7825.0
2016-12-13 13:10:00,79.87,79.93,79.78,79.89,7149.0,79.87,79.93,79.78,79.89,7149.0
2016-12-13 13:15:00,79.89,79.99,79.85,79.97,9569.0,79.89,79.99,79.85,79.97,9569.0
2016-12-13 13:20:00,79.97,80.02,79.89,79.89,21623.0,79.97,80.02,79.89,79.89,21623.0
2016-12-13 13:25:00,79.91,80.02,79.81,80.0,13962.0,79.91,80.02,79.81,80.0,13962.0
2016-12-13 13:30:00,80.01,80.02,79.95,79.97,17635.0,80.01,80.02,79.95,79.97,17635.0
2016-12-13 13:35:00,79.98,80.01,79.91,79.92,12150.0,79.98,80.01,79.91,79.92,12150.0
2016-12-13 13:40:00,79.92,79.93,79.84,79.84,6909.0,79.92,79.93,79.84,79.84,6909.0
2016-12-13 13:45:00,79.84,79.84,79.75,79.79,8700.0,79.84,79.84,79.75,79.79,8700.0
2016-12-13 13:50:00,79.8,79.86,79.79,79.83,7828.0,79.8,79.86,79.79,79.83,7828.0
2016-12-13 13:55:00,79.79,79.86,79.79,79.81,7224.0,79.79,79.86,79.79,79.81,7224.0
2016-12-13 14:00:00,79.83,79.85,79.71,79.71,16956.0,79.83,79.85,79.71,79.71,16956.0
2016-12-13 14:05:00,79.7,79.73,79.66,79.66,10983.0,79.7,79.73,79.66,79.66,10983.0
2016-12-13 14:10:00,79.67,79.67,79.59,79.64,8615.0,79.67,79.67,79.59,79.64,8615.0
2016-12-13 14:15:00,79.61,79.69,79.6,79.65,9159.0,79.61,79.69,79.6,79.65,9159.0
2016-12-13 14:20:00,79.67,79.69,79.5,79.5,13012.0,79.67,79.69,79.5,79.5,13012.0
2016-12-13 14:25:00,79.49,79.49,79.23,79.25,37064.0,79.49,79.49,79.23,79.25,37064.0
2016-12-13 14:30:00,79.24,79.47,79.21,79.47,33284.0,79.24,79.47,79.21,79.47,33284.0
2016-12-13 14:35:00,79.48,79.58,79.48,79.55,21164.0,79.48,79.58,79.48,79.55,21164.0
2016-12-13 14:40:00,79.56,79.58,79.43,79.47,14592.0,79.56,79.58,79.43,79.47,14592.0
2016-12-13 14:45:00,79.47,79.47,79.4,79.44,7428.0,79.47,79.47,79.4,79.44,7428.0
2016-12-13 14:50:00,79.46,79.58,79.46,79.58,8472.0,79.46,79.58,79.46,79.58,8472.0
2016-12-13 14:55:00,79.58,79.62,79.54,79.57,6741.0,79.58,79.62,79.54,79.57,6741.0
2016-12-13 15:00:00,79.59,79.69,79.56,79.6,13116.0,79.59,79.69,79.56,79.6,13116.0
2016-12-13 15:05:00,79.6,79.62,79.52,79.56,16233.0,79.6,79.62,79.52,79.56,16233.0
2016-12-13 15:10:00,79.6,79.6,79.49,79.52,16188.0,79.6,79.6,79.49,79.52,16188.0
2016-12-13 15:15:00,79.52,79.59,79.49,79.56,17016.0,79.52,79.59,79.49,79.56,17016.0
2016-12-13 15:20:00,79.56,79.61,79.55,79.59,17632.0,79.56,79.61,79.55,79.59,17632.0
2016-12-13 15:25:00,79.59,79.61,79.56,79.57,17423.0,79.59,79.61,79.56,79.57,17423.0
2016-12-13 15:30:00,79.56,79.67,79.55,79.63,24534.0,79.56,79.67,79.55,79.63,24534.0
2016-12-13 15:35:00,79.63,79.7,79.62,79.65,35756.0,79.63,79.7,79.62,79.65,35756.0
2016-12-13 15:40:00,79.66,79.75,79.63,79.73,627275.0,79.66,79.75,79.63,79.73,627275.0
2016-12-13 15:45:00,79.72,79.87,79.72,79.8,51217.0,79.72,79.87,79.72,79.8,51217.0
2016-12-13 15:50:00,79.8,79.8,79.65,79.74,67898.0,79.8,79.8,79.65,79.74,67898.0
2016-12-13 15:55:00,79.74,79.76,79.6,79.67,92092.0,79.74,79.76,79.6,79.67,92092.0
2016-12-14 09:30:00,79.69,79.92,79.68,79.76,15499.0,79.69,79.92,79.68,79.76,15499.0
2016-12-14 09:35:00,79.83,79.87,79.65,79.72,8819.0,79.83,79.87,79.65,79.72,8819.0
2016-12-14 09:40:00,79.8,79.87,79.63,79.75,18754.0,79.8,79.87,79.63,79.75,18754.0
2016-12-14 09:45:00,79.73,79.74,79.33,79.39,6255.0,79.73,79.74,79.33,79.39,6255.0
2016-12-14 09:50:00,79.41,79.56,79.33,79.48,10411.0,79.41,79.56,79.33,79.48,10411.0
2016-12-14 09:55:00,79.43,79.46,79.13,79.13,16550.0,79.43,79.46,79.13,79.13,16550.0
2016-12-14 10:00:00,79.18,79.2,78.92,78.98,16469.0,79.18,79.2,78.92,78.98,16469.0
2016-12-14 10:05:00,79.01,79.04,78.87,78.87,7400.0,79.01,79.04,78.87,78.87,7400.0
2016-12-14 10:10:00,78.86,79.01,78.84,78.86,8848.0,78.86,79.01,78.84,78.86,8848.0
2016-12-14 10:15:00,78.81,78.83,78.55,78.56,28998.0,78.81,78.83,78.55,78.56,28998.0
2016-12-14 10:20:00,78.57,78.94,78.55,78.83,10926.0,78.57,78.94,78.55,78.83,10926.0
2016-12-14 10:25:00,78.82,78.87,78.72,78.73,6300.0,78.82,78.87,78.72,78.73,6300.0
2016-12-14 10:30:00,78.76,78.95,78.76,78.86,11916.0,78.76,78.95,78.76,78.86,11916.0
2016-12-14 10:35:00,78.84,78.9,78.71,78.73,9608.0,78.84,78.9,78.71,78.73,9608.0
2016-12-14 10:40:00,78.73,78.91,78.73,78.79,7664.0,78.73,78.91,78.73,78.79,7664.0
2016-12-14 10:45:00,78.78,78.91,78.75,78.9,16112.0,78.78,78.91,78.75,78.9,16112.0
2016-12-14 10:50:00,78.88,78.89,78.64,78.75,17685.0,78.88,78.89,78.64,78.75,17685.0
2016-12-14 10:55:00,78.74,78.94,78.71,78.84,24564.0,78.74,78.94,78.71,78.84,24564.0
2016-12-14 11:00:00,78.84,78.84,78.68,78.84,14830.0,78.84,78.84,78.68,78.84,14830.0
2016-12-14 11:05:00,78.81,78.86,78.7,78.76,9965.0,78.81,78.86,78.7,78.76,9965.0
2016-12-14 11:10:00,78.74,78.79,78.68,78.71,9876.0,78.74,78.79,78.68,78.71,9876.0
2016-12-14 11:15:00,78.71,78.82,78.71,78.79,6470.0,78.71,78.82,78.71,78.79,6470.0
2016-12-14 11:20:00,78.81,79.02,78.78,78.98,13312.0,78.81,79.02,78.78,78.98,13312.0
2016-12-14 11:25:00,78.98,79.05,78.87,78.9,9508.0,78.98,79.05,78.87,78.9,9508.0
2016-12-14 11:30:00,78.9,78.9,78.71,78.74,8020.0,78.9,78.9,78.71,78.74,8020.0
2016-12-14 11:35:00,78.73,78.79,78.58,78.67,18784.0,78.73,78.79,78.58,78.67,18784.0
2016-12-14 11:40:00,78.66,78.68,78.43,78.48,14598.0,78.66,78.68,78.43,78.48,14598.0
2016-12-14 11:45:00,78.46,78.81,78.46,78.67,14328.0,78.46,78.81,78.46,78.67,14328.0
2016-12-14 11:50:00,78.66,78.66,78.55,78.63,5800.0,78.66,78.66,78.55,78.63,5800.0
2016-12-14 11:55:00,78.6,78.6,78.46,78.49,11265.0,78.6,78.6,78.46,78.49,11265.0
2016-12-14 12:00:00,78.5,78.59,78.48,78.53,14440.0,78.5,78.59,78.48,78.53,14440.0
2016-12-14 12:05:00,78.52,78.52,78.36,78.41,20830.0,78.52,78.52,78.36,78.41,20830.0
2016-12-14 12:10:00,78.41,78.55,78.38,78.51,15003.0,78.41,78.55,78.38,78.51,15003.0
2016-12-14 12:15:00,78.51,78.6,78.38,78.39,15902.0,78.51,78.6,78.38,78.39,15902.0
2016-12-14 12:20:00,78.38,78.44,78.3,78.44,16293.0,78.38,78.44,78.3,78.44,16293.0
2016-12-14 12:25:00,78.44,78.65,78.44,78.65,16280.0,78.44,78.65,78.44,78.65,16280.0
2016-12-14 12:30:00,78.66,78.73,78.63,78.66,12551.0,78.66,78.73,78.63,78.66,12551.0
2016-12-14 12:35:00,78.67,78.77,78.65,78.75,13133.0,78.67,78.77,78.65,78.75,13133.0
2016-12-14 12:40:00,78.74,78.74,78.67,78.7,7760.0,78.74,78.74,78.67,78.7,7760.0
2016-12-14 12:45:00,78.69,78.81,78.63,78.77,11500.0,78.69,78.81,78.63,78.77,11500.0
2016-12-14 12:50:00,78.79,78.83,78.7,78.74,13056.0,78.79,78.83,78.7,78.74,13056.0
2016-12-14 12:55:00,78.74,78.8,78.68,78.68,15533.0,78.74,78.8,78.68,78.68,15533.0
2016-12-14 13:00:00,78.69,78.78,78.59,78.63,19915.0,78.69,78.78,78.59,78.63,19915.0
2016-12-14 13:05:00,78.65,78.68,78.46,78.47,20393.0,78.65,78.68,78.46,78.47,20393.0
2016-12-14 13:10:00,78.46,78.51,78.42,78.51,13469.0,78.46,78.51,78.42,78.51,13469.0
2016-12-14 13:15:00,78.5,78.53,78.44,78.52,7500.0,78.5,78.53,78.44,78.52,7500.0
2016-12-14 13:20:00,78.53,78.54,78.46,78.54,6697.0,78.53,78.54,78.46,78.54,6697.0
2016-12-14 13:25:00,78.53,78.57,78.47,78.49,11107.0,78.53,78.57,78.47,78.49,11107.0
2016-12-14 13:30:00,78.48,78.57,78.47,78.52,11612.0,78.48,78.57,78.47,78.52,11612.0
2016-12-14 13:35:00,78.52,78.58,78.48,78.49,19410.0,78.52,78.58,78.48,78.49,19410.0
2016-12-14 13:40:00,78.5,78.62,78.5,78.53,9394.0,78.5,78.62,78.5,78.53,9394.0
2016-12-14 13:45:00,78.51,78.52,78.28,78.33,27881.0,78.51,78.52,78.28,78.33,27881.0
2016-12-14 13:50:00,78.35,78.35,77.95,78.08,65539.0,78.35,78.35,77.95,78.08,65539.0
2016-12-14 13:55:00,78.08,78.47,78.05,78.46,25084.0,78.08,78.47,78.05,78.46,25084.0
2016-12-14 14:00:00,78.45,78.54,77.94,78.33,38083.0,78.45,78.54,77.94,78.33,38083.0
2016-12-14 14:05:00,78.24,78.43,78.15,78.34,16055.0,78.24,78.43,78.15,78.34,16055.0
2016-12-14 14:10:00,78.32,78.32,77.46,77.46,30454.0,78.32,78.32,77.46,77.46,30454.0
2016-12-14 14:15:00,77.54,77.75,77.4,77.75,44132.0,77.54,77.75,77.4,77.75,44132.0
2016-12-14 14:20:00,77.72,77.75,77.14,77.37,69921.0,77.72,77.75,77.14,77.37,69921.0
2016-12-14 14:25:00,77.36,77.41,76.97,76.99,28995.0,77.36,77.41,76.97,76.99,28995.0
2016-12-14 14:30:00,77.03,77.28,76.75,77.26,71631.0,77.03,77.28,76.75,77.26,71631.0
2016-12-14 14:35:00,77.26,77.38,77.22,77.32,69771.0,77.26,77.38,77.22,77.32,69771.0
2016-12-14 14:40:00,77.33,77.61,77.31,77.49,42126.0,77.33,77.61,77.31,77.49,42126.0
2016-12-14 14:45:00,77.5,77.58,77.25,77.3,37915.0,77.5,77.58,77.25,77.3,37915.0
2016-12-14 14:50:00,77.3,77.45,77.27,77.27,33528.0,77.3,77.45,77.27,77.27,33528.0
2016-12-14 14:55:00,77.28,77.28,76.91,76.93,44397.0,77.28,77.28,76.91,76.93,44397.0
2016-12-14 15:00:00,76.93,77.15,76.88,76.99,49893.0,76.93,77.15,76.88,76.99,49893.0
2016-12-14 15:05:00,76.98,77.17,76.69,76.71,52972.0,76.98,77.17,76.69,76.71,52972.0
2016-12-14 15:10:00,76.73,76.75,76.41,76.59,64915.0,76.73,76.75,76.41,76.59,64915.0
2016-12-14 15:15:00,76.57,76.57,76.15,76.46,106878.0,76.57,76.57,76.15,76.46,106878.0
2016-12-14 15:20:00,76.5,76.8,76.45,76.67,40885.0,76.5,76.8,76.45,76.67,40885.0
2016-12-14 15:25:00,76.68,76.8,76.65,76.74,36813.0,76.68,76.8,76.65,76.74,36813.0
2016-12-14 15:30:00,76.72,77.14,76.71,77.14,69172.0,76.72,77.14,76.71,77.14,69172.0
2016-12-14 15:35:00,77.11,77.24,76.99,77.11,77217.0,77.11,77.24,76.99,77.11,77217.0
2016-12-14 15:40:00,77.12,77.2,77.0,77.03,98098.0,77.12,77.2,77.0,77.03,98098.0
2016-12-14 15:45:00,77.05,77.19,76.97,77.15,91638.0,77.05,77.19,76.97,77.15,91638.0
2016-12-14 15:50:00,77.15,77.15,76.88,77.02,185715.0,77.15,77.15,76.88,77.02,185715.0
2016-12-14 15:55:00,77.01,77.04,76.73,76.82,268139.0,77.01,77.04,76.73,76.82,268139.0
2016-12-15 09:30:00,76.9,76.99,75.97,76.53,60792.0,76.9,76.99,75.97,76.53,60792.0
2016-12-15 09:35:00,76.58,77.4,76.47,77.33,26764.0,76.58,77.4,76.47,77.33,26764.0
2016-12-15 09:40:00,77.28,77.28,76.87,77.12,24176.0,77.28,77.28,76.87,77.12,24176.0
2016-12-15 09:45:00,77.16,77.64,77.16,77.54,18884.0,77.16,77.64,77.16,77.54,18884.0
2016-12-15 09:50:00,77.54,78.43,77.54,78.43,105448.0,77.54,78.43,77.54,78.43,105448.0
2016-12-15 09:55:00,78.34,78.36,77.97,78.33,46472.0,78.34,78.36,77.97,78.33,46472.0
2016-12-15 10:00:00,78.42,78.45,77.81,78.05,31004.0,78.42,78.45,77.81,78.05,31004.0
2016-12-15 10:05:00,78.05,78.37,77.96,78.11,23620.0,78.05,78.37,77.96,78.11,23620.0
2016-12-15 10:10:00,78.11,78.2,78.0,78.1,28358.0,78.11,78.2,78.0,78.1,28358.0
2016-12-15 10:15:00,78.06,78.13,77.63,77.76,34711.0,78.06,78.13,77.63,77.76,34711.0
2016-12-15 10:20:00,77.75,77.81,77.63,77.74,14504.0,77.75,77.81,77.63,77.74,14504.0
2016-12-15 10:25:00,77.76,77.89,77.71,77.77,15243.0,77.76,77.89,77.71,77.77,15243.0
2016-12-15 10:30:00,77.76,77.92,77.72,77.81,10734.0,77.76,77.92,77.72,77.81,10734.0
2016-12-15 10:35:00,77.8,77.91,77.66,77.88,12073.0,77.8,77.91,77.66,77.88,12073.0
2016-12-15 10:40:00,77.91,78.03,77.82,77.84,8991.0,77.91,78.03,77.82,77.84,8991.0
2016-12-15 10:45:00,77.79,77.82,77.54,77.68,12701.0,77.79,77.82,77.54,77.68,12701.0
2016-12-15 10:50:00,77.68,77.92,77.63,77.84,13529.0,77.68,77.92,77.63,77.84,13529.0
2016-12-15 10:55:00,77.9,77.91,77.75,77.76,14508.0,77.9,77.91,77.75,77.76,14508.0
2016-12-15 11:00:00,77.78,78.04,77.75,78.01,17351.0,77.78,78.04,77.75,78.01,17351.0
2016-12-15 11:05:00,78.07,78.15,78.03,78.14,18483.0,78.07,78.15,78.03,78.14,18483.0
2016-12-15 11:10:00,78.12,78.26,78.12,78.17,10290.0,78.12,78.26,78.12,78.17,10290.0
2016-12-15 11:15:00,78.2,78.36,78.2,78.3,20074.0,78.2,78.36,78.2,78.3,20074.0
2016-12-15 11:20:00,78.36,78.44,78.28,78.31,12519.0,78.36,78.44,78.28,78.31,12519.0
2016-12-15 11:25:00,78.32,78.55,78.24,78.52,37365.0,78.32,78.55,78.24,78.52,37365.0
2016-12-15 11:30:00,78.51,78.56,78.43,78.49,16173.0,78.51,78.56,78.43,78.49,16173.0
2016-12-15 11:35:00,78.46,78.58,78.45,78.51,12289.0,78.46,78.58,78.45,78.51,12289.0
2016-12-15 11:40:00,78.53,78.56,78.45,78.48,9051.0,78.53,78.56,78.45,78.48,9051.0
2016-12-15 11:45:00,78.44,78.49,78.32,78.32,13716.0,78.44,78.49,78.32,78.32,13716.0
2016-12-15 11:50:00,78.34,78.4,78.19,78.19,12151.0,78.34,78.4,78.19,78.19,12151.0
2016-12-15 11:55:00,78.14,78.21,78.0,78.21,11407.0,78.14,78.21,78.0,78.21,11407.0
2016-12-15 12:00:00,78.2,78.25,78.13,78.2,8094.0,78.2,78.25,78.13,78.2,8094.0
2016-12-15 12:05:00,78.21,78.23,78.1,78.18,8101.0,78.21,78.23,78.1,78.18,8101.0
2016-12-15 12:10:00,78.17,78.24,78.11,78.15,4422.0,78.17,78.24,78.11,78.15,4422.0
2016-12-15 12:15:00,78.15,78.31,78.13,78.29,9384.0,78.15,78.31,78.13,78.29,9384.0
2016-12-15 12:20:00,78.31,78.31,78.15,78.28,6300.0,78.31,78.31,78.15,78.28,6300.0
2016-12-15 12:25:00,78.28,78.33,78.14,78.21,9423.0,78.28,78.33,78.14,78.21,9423.0
2016-12-15 12:30:00,78.2,78.35,78.18,78.35,6191.0,78.2,78.35,78.18,78.35,6191.0
2016-12-15 12:35:00,78.33,78.37,78.19,78.22,4909.0,78.33,78.37,78.19,78.22,4909.0
2016-12-15 12:40:00,78.19,78.36,78.19,78.23,10100.0,78.19,78.36,78.19,78.23,10100.0
2016-12-15 12:45:00,78.22,78.27,78.16,78.17,8421.0,78.22,78.27,78.16,78.17,8421.0
2016-12-15 12:50:00,78.15,78.21,78.08,78.09,8624.0,78.15,78.21,78.08,78.09,8624.0
2016-12-15 12:55:00,78.08,78.19,78.07,78.17,8000.0,78.08,78.19,78.07,78.17,8000.0
2016-12-15 13:00:00,78.17,78.35,78.12,78.35,20308.0,78.17,78.35,78.12,78.35,20308.0
2016-12-15 13:05:00,78.36,78.5,78.36,78.46,9988.0,78.36,78.5,78.36,78.46,9988.0
2016-12-15 13:10:00,78.47,78.62,78.44,78.59,11747.0,78.47,78.62,78.44,78.59,11747.0
2016-12-15 13:15:00,78.61,78.76,78.6,78.74,14300.0,78.61,78.76,78.6,78.74,14300.0
2016-12-15 13:20:00,78.74,78.89,78.74,78.81,17917.0,78.74,78.89,78.74,78.81,17917.0
2016-12-15 13:25:00,78.84,78.96,78.82,78.93,23560.0,78.84,78.96,78.82,78.93,23560.0
2016-12-15 13:30:00,78.9,79.2,78.9,79.04,179674.0,78.9,79.2,78.9,79.04,179674.0
2016-12-15 13:35:00,79.06,79.13,78.96,79.04,26591.0,79.06,79.13,78.96,79.04,26591.0
2016-12-15 13:40:00,79.02,79.03,78.81,78.81,10710.0,79.02,79.03,78.81,78.81,10710.0
2016-12-15 13:45:00,78.79,78.8,78.61,78.65,15599.0,78.79,78.8,78.61,78.65,15599.0
2016-12-15 13:50:00,78.66,78.77,78.32,78.42,26557.0,78.66,78.77,78.32,78.42,26557.0
2016-12-15 13:55:00,78.41,78.53,78.34,78.43,18506.0,78.41,78.53,78.34,78.43,18506.0
2016-12-15 14:00:00,78.41,78.51,78.32,78.51,14594.0,78.41,78.51,78.32,78.51,14594.0
2016-12-15 14:05:00,78.47,78.7,78.45,78.7,15531.0,78.47,78.7,78.45,78.7,15531.0
2016-12-15 14:10:00,78.7,78.87,78.67,78.85,31666.0,78.7,78.87,78.67,78.85,31666.0
2016-12-15 14:15:00,78.85,79.13,78.84,79.1,38233.0,78.85,79.13,78.84,79.1,38233.0
2016-12-15 14:20:00,79.12,79.18,79.11,79.14,207386.0,79.12,79.18,79.11,79.14,207386.0
2016-12-15 14:25:00,79.16,79.39,79.07,79.39,416498.0,79.16,79.39,79.07,79.39,416498.0
2016-12-15 14:30:00,79.38,79.42,79.28,79.34,32433.0,79.38,79.42,79.28,79.34,32433.0
2016-12-15 14:35:00,79.33,79.43,79.18,79.31,32398.0,79.33,79.43,79.18,79.31,32398.0
2016-12-15 14:40:00,79.31,79.38,79.21,79.31,17344.0,79.31,79.38,79.21,79.31,17344.0
2016-12-15 14:45:00,79.3,79.35,79.21,79.22,24065.0,79.3,79.35,79.21,79.22,24065.0
2016-12-15 14:50:00,79.21,79.25,79.09,79.1,20200.0,79.21,79.25,79.09,79.1,20200.0
2016-12-15 14:55:00,79.08,79.11,78.99,79.04,14142.0,79.08,79.11,78.99,79.04,14142.0
2016-12-15 15:00:00,79.02,79.1,78.97,79.05,43352.0,79.02,79.1,78.97,79.05,43352.0
2016-12-15 15:05:00,79.06,79.18,79.05,79.14,30024.0,79.06,79.18,79.05,79.14,30024.0
2016-12-15 15:10:00,79.12,79.12,79.0,79.04,293251.0,79.12,79.12,79.0,79.04,293251.0
2016-12-15 15:15:00,79.04,79.12,78.98,79.01,35015.0,79.04,79.12,78.98,79.01,35015.0
2016-12-15 15:20:00,79.01,79.07,78.96,78.97,94433.0,79.01,79.07,78.96,78.97,94433.0
2016-12-15 15:25:00,78.96,79.01,78.91,78.93,22723.0,78.96,79.01,78.91,78.93,22723.0
2016-12-15 15:30:00,78.93,79.01,78.91,78.99,40595.0,78.93,79.01,78.91,78.99,40595.0
2016-12-15 15:35:00,78.99,79.01,78.96,79.0,41993.0,78.99,79.01,78.96,79.0,41993.0
2016-12-15 15:40:00,79.0,79.11,78.97,79.06,45359.0,79.0,79.11,78.97,79.06,45359.0
2016-12-15 15:45:00,79.06,79.11,79.0,79.01,39432.0,79.06,79.11,79.0,79.01,39432.0
2016-12-15 15:50:00,78.99,79.02,78.93,78.97,240549.0,78.99,79.02,78.93,78.97,240549.0
2016-12-15 15:55:00,78.96,79.0,78.86,78.92,135468.0,78.96,79.0,78.86,78.92,135468.0
2016-12-16 09:30:00,78.83,79.17,78.54,79.13,272030.0,78.83,79.17,78.54,79.13,272030.0
2016-12-16 09:35:00,79.13,79.23,78.85,78.91,25051.0,79.13,79.23,78.85,78.91,25051.0
2016-12-16 09:40:00,78.87,78.92,78.46,78.55,11472.0,78.87,78.92,78.46,78.55,11472.0
2016-12-16 09:45:00,78.56,78.57,78.32,78.39,13508.0,78.56,78.57,78.32,78.39,13508.0
2016-12-16 09:50:00,78.39,78.64,78.39,78.48,14677.0,78.39,78.64,78.39,78.48,14677.0
2016-12-16 09:55:00,78.48,78.58,78.43,78.45,9200.0,78.48,78.58,78.43,78.45,9200.0
2016-12-16 10:00:00,78.49,78.53,78.19,78.19,44028.0,78.49,78.53,78.19,78.19,44028.0
2016-12-16 10:05:00,78.18,78.45,78.1,78.41,24371.0,78.18,78.45,78.1,78.41,24371.0
2016-12-16 10:10:00,78.42,78.58,78.36,78.53,9585.0,78.42,78.58,78.36,78.53,9585.0
2016-12-16 10:15:00,78.54,78.58,78.38,78.4,20580.0,78.54,78.58,78.38,78.4,20580.0
2016-12-16 10:20:00,78.37,78.37,78.23,78.25,36633.0,78.37,78.37,78.23,78.25,36633.0
2016-12-16 10:25:00,78.25,78.33,78.16,78.32,27682.0,78.25,78.33,78.16,78.32,27682.0
2016-12-16 10:30:00,78.35,78.36,78.25,78.29,17190.0,78.35,78.36,78.25,78.29,17190.0
2016-12-16 10:35:00,78.28,78.42,78.28,78.38,27732.0,78.28,78.42,78.28,78.38,27732.0
2016-12-16 10:40:00,78.37,78.57,78.37,78.57,21400.0,78.37,78.57,78.37,78.57,21400.0
2016-12-16 10:45:00,78.59,78.7,78.57,78.57,13476.0,78.59,78.7,78.57,78.57,13476.0
2016-12-16 10:50:00,78.56,78.63,78.51,78.54,8163.0,78.56,78.63,78.51,78.54,8163.0
2016-12-16 10:55:00,78.51,78.51,78.34,78.39,15848.0,78.51,78.51,78.34,78.39,15848.0
2016-12-16 11:00:00,78.36,78.45,78.33,78.34,8409.0,78.36,78.45,78.33,78.34,8409.0
2016-12-16 11:05:00,78.3,78.34,78.24,78.27,26355.0,78.3,78.34,78.24,78.27,26355.0
2016-12-16 11:10:00,78.28,78.35,78.25,78.26,20209.0,78.28,78.35,78.25,78.26,20209.0
2016-12-16 11:15:00,78.25,78.36,78.25,78.3,12025.0,78.25,78.36,78.25,78.3,12025.0
2016-12-16 11:20:00,78.32,78.32,77.98,78.0,18030.0,78.32,78.32,77.98,78.0,18030.0
2016-12-16 11:25:00,77.99,78.01,77.81,77.82,9883.0,77.99,78.01,77.81,77.82,9883.0
2016-12-16 11:30:00,77.8,77.91,77.65,77.85,33149.0,77.8,77.91,77.65,77.85,33149.0
2016-12-16 11:35:00,77.87,77.93,77.57,77.61,23520.0,77.87,77.93,77.57,77.61,23520.0
2016-12-16 11:40:00,77.61,77.79,77.57,77.77,29322.0,77.61,77.79,77.57,77.77,29322.0
2016-12-16 11:45:00,77.79,77.87,77.73,77.73,12657.0,77.79,77.87,77.73,77.73,12657.0
2016-12-16 11:50:00,77.71,77.75,77.59,77.62,24871.0,77.71,77.75,77.59,77.62,24871.0
2016-12-16 11:55:00,77.61,77.72,77.61,77.71,13047.0,77.61,77.72,77.61,77.71,13047.0
2016-12-16 12:00:00,77.7,77.7,77.54,77.55,15697.0,77.7,77.7,77.54,77.55,15697.0
2016-12-16 12:05:00,77.55,77.76,77.55,77.76,11996.0,77.55,77.76,77.55,77.76,11996.0
2016-12-16 12:10:00,77.78,77.94,77.74,77.94,11500.0,77.78,77.94,77.74,77.94,11500.0
2016-12-16 12:15:00,77.94,77.94,77.84,77.9,15650.0,77.94,77.94,77.84,77.9,15650.0
2016-12-16 12:20:00,77.91,77.96,77.88,77.9,15262.0,77.91,77.96,77.88,77.9,15262.0
2016-12-16 12:25:00,77.89,78.02,77.87,77.97,14473.0,77.89,78.02,77.87,77.97,14473.0
2016-12-16 12:30:00,77.96,78.07,77.92,78.04,7717.0,77.96,78.07,77.92,78.04,7717.0
2016-12-16 12:35:00,78.04,78.04,77.93,77.99,9423.0,78.04,78.04,77.93,77.99,9423.0
2016-12-16 12:40:00,77.98,77.99,77.95,77.95,16222.0,77.98,77.99,77.95,77.95,16222.0
2016-12-16 12:45:00,77.94,78.01,77.88,77.93,38047.0,77.94,78.01,77.88,77.93,38047.0
2016-12-16 12:50:00,77.93,78.03,77.83,78.02,53227.0,77.93,78.03,77.83,78.02,53227.0
2016-12-16 12:55:00,78.02,78.08,77.99,78.0,28553.0,78.02,78.08,77.99,78.0,28553.0
2016-12-16 13:00:00,78.0,78.01,77.78,77.78,12257.0,78.0,78.01,77.78,77.78,12257.0
2016-12-16 13:05:00,77.77,77.77,77.58,77.69,13133.0,77.77,77.77,77.58,77.69,13133.0
2016-12-16 13:10:00,77.69,77.69,77.49,77.54,6395.0,77.69,77.69,77.49,77.54,6395.0
2016-12-16 13:15:00,77.53,77.53,77.4,77.48,13849.0,77.53,77.53,77.4,77.48,13849.0
2016-12-16 13:20:00,77.49,77.6,77.49,77.49,10655.0,77.49,77.6,77.49,77.49,10655.0
2016-12-16 13:25:00,77.48,77.5,77.35,77.38,15576.0,77.48,77.5,77.35,77.38,15576.0
2016-12-16 13:30:00,77.38,77.64,77.38,77.63,17242.0,77.38,77.64,77.38,77.63,17242.0
2016-12-16 13:35:00,77.65,77.65,77.56,77.62,6500.0,77.65,77.65,77.56,77.62,6500.0
2016-12-16 13:40:00,77.63,77.67,77.57,77.57,6369.0,77.63,77.67,77.57,77.57,6369.0
2016-12-16 13:45:00,77.57,77.57,77.46,77.47,8893.0,77.57,77.57,77.46,77.47,8893.0
2016-12-16 13:50:00,77.46,77.63,77.43,77.59,9900.0,77.46,77.63,77.43,77.59,9900.0
2016-12-16 13:55:00,77.58,77.58,77.43,77.43,8798.0,77.58,77.58,77.43,77.43,8798.0
2016-12-16 14:00:00,77.42,77.55,77.38,77.55,17807.0,77.42,77.55,77.38,77.55,17807.0
2016-12-16 14:05:00,77.54,77.67,77.44,77.66,15631.0,77.54,77.67,77.44,77.66,15631.0
2016-12-16 14:10:00,77.68,77.68,77.57,77.64,9017.0,77.68,77.68,77.57,77.64,9017.0
2016-12-16 14:15:00,77.64,77.69,77.57,77.6,8066.0,77.64,77.69,77.57,77.6,8066.0
2016-12-16 14:20:00,77.61,77.64,77.55,77.6,9666.0,77.61,77.64,77.55,77.6,9666.0
2016-12-16 14:25:00,77.59,77.66,77.56,77.62,11202.0,77.59,77.66,77.56,77.62,11202.0
2016-12-16 14:30:00,77.61,77.66,77.57,77.64,9445.0,77.61,77.66,77.57,77.64,9445.0
2016-12-16 14:35:00,77.64,77.75,77.64,77.67,10537.0,77.64,77.75,77.64,77.67,10537.0
2016-12-16 14:40:00,77.68,77.92,77.68,77.86,14177.0,77.68,77.92,77.68,77.86,14177.0
2016-12-16 14:45:00,77.87,77.94,77.86,77.91,11140.0,77.87,77.94,77.86,77.91,11140.0
2016-12-16 14:50:00,77.89,77.91,77.75,77.76,8155.0,77.89,77.91,77.75,77.76,8155.0
2016-12-16 14:55:00,77.77,77.79,77.56,77.57,10400.0,77.77,77.79,77.56,77.57,10400.0
2016-12-16 15:00:00,77.58,77.59,77.22,77.27,47639.0,77.58,77.59,77.22,77.27,47639.0
2016-12-16 15:05:00,77.28,77.31,76.98,77.05,46444.0,77.28,77.31,76.98,77.05,46444.0
2016-12-16 15:10:00,77.06,77.12,76.9,76.96,39002.0,77.06,77.12,76.9,76.96,39002.0
2016-12-16 15:15:00,76.96,77.02,76.86,76.91,32176.0,76.96,77.02,76.86,76.91,32176.0
2016-12-16 15:20:00,76.92,76.98,76.9,76.96,31285.0,76.92,76.98,76.9,76.96,31285.0
2016-12-16 15:25:00,76.96,76.97,76.81,76.83,40438.0,76.96,76.97,76.81,76.83,40438.0
2016-12-16 15:30:00,76.83,76.92,76.8,76.86,47010.0,76.83,76.92,76.8,76.86,47010.0
2016-12-16 15:35:00,76.87,76.87,76.68,76.69,54931.0,76.87,76.87,76.68,76.69,54931.0
2016-12-16 15:40:00,76.7,76.7,76.37,76.38,97594.0,76.7,76.7,76.37,76.38,97594.0
2016-12-16 15:45:00,76.39,76.7,76.39,76.67,113657.0,76.39,76.7,76.39,76.67,113657.0
2016-12-16 15:50:00,76.68,76.74,76.34,76.62,205472.0,76.68,76.74,76.34,76.62,205472.0
2016-12-16 15:55:00,76.62,76.65,76.44,76.48,350005.0,76.62,76.65,76.44,76.48,350005.0
2016-12-19 09:30:00,76.76,76.92,76.37,76.79,30318.0,76.76,76.92,76.37,76.79,30318.0
2016-12-19 09:35:00,76.88,76.89,75.99,76.43,30037.0,76.88,76.89,75.99,76.43,30037.0
2016-12-19 09:40:00,76.43,76.55,76.18,76.35,29253.0,76.43,76.55,76.18,76.35,29253.0
2016-12-19 09:45:00,76.36,76.95,76.32,76.95,18086.0,76.36,76.95,76.32,76.95,18086.0
2016-12-19 09:50:00,77.0,77.08,76.78,76.86,21987.0,77.0,77.08,76.78,76.86,21987.0
2016-12-19 09:55:00,76.94,77.0,76.51,76.6,20004.0,76.94,77.0,76.51,76.6,20004.0
2016-12-19 10:00:00,76.61,76.64,76.4,76.4,14234.0,76.61,76.64,76.4,76.4,14234.0
2016-12-19 10:05:00,76.4,76.46,76.19,76.22,16049.0,76.4,76.46,76.19,76.22,16049.0
2016-12-19 10:10:00,76.23,76.24,75.8,75.8,35034.0,76.23,76.24,75.8,75.8,35034.0
2016-12-19 10:15:00,75.8,76.0,75.74,76.0,18655.0,75.8,76.0,75.74,76.0,18655.0
2016-12-19 10:20:00,75.96,76.23,75.92,75.95,16765.0,75.96,76.23,75.92,75.95,16765.0
2016-12-19 10:25:00,75.95,76.21,75.94,76.19,12035.0,75.95,76.21,75.94,76.19,12035.0
2016-12-19 10:30:00,76.23,76.36,76.18,76.23,19820.0,76.23,76.36,76.18,76.23,19820.0
2016-12-19 10:35:00,76.25,76.26,76.14,76.2,14007.0,76.25,76.26,76.14,76.2,14007.0
2016-12-19 10:40:00,76.22,76.36,76.16,76.31,26227.0,76.22,76.36,76.16,76.31,26227.0
2016-12-19 10:45:00,76.32,76.39,76.03,76.1,31550.0,76.32,76.39,76.03,76.1,31550.0
2016-12-19 10:50:00,76.1,76.12,76.05,76.09,17437.0,76.1,76.12,76.05,76.09,17437.0
2016-12-19 10:55:00,76.08,76.31,76.08,76.25,15715.0,76.08,76.31,76.08,76.25,15715.0
2016-12-19 11:00:00,76.24,76.5,76.21,76.32,26393.0,76.24,76.5,76.21,76.32,26393.0
2016-12-19 11:05:00,76.37,76.48,76.34,76.46,25079.0,76.37,76.48,76.34,76.46,25079.0
2016-12-19 11:10:00,76.46,76.57,76.42,76.56,8223.0,76.46,76.57,76.42,76.56,8223.0
2016-12-19 11:15:00,76.54,76.54,76.41,76.53,11555.0,76.54,76.54,76.41,76.53,11555.0
2016-12-19 11:20:00,76.52,76.53,76.3,76.33,17145.0,76.52,76.53,76.3,76.33,17145.0
2016-12-19 11:25:00,76.34,76.34,76.06,76.13,30125.0,76.34,76.34,76.06,76.13,30125.0
2016-12-19 11:30:00,76.15,76.38,76.15,76.3,8515.0,76.15,76.38,76.15,76.3,8515.0
2016-12-19 11:35:00,76.29,76.35,76.1,76.16,8870.0,76.29,76.35,76.1,76.16,8870.0
2016-12-19 11:40:00,76.13,76.25,76.12,76.15,10156.0,76.13,76.25,76.12,76.15,10156.0
2016-12-19 11:45:00,76.12,76.15,76.01,76.02,9047.0,76.12,76.15,76.01,76.02,9047.0
2016-12-19 11:50:00,76.02,76.3,76.02,76.26,13517.0,76.02,76.3,76.02,76.26,13517.0
2016-12-19 11:55:00,76.27,76.34,76.22,76.22,9268.0,76.27,76.34,76.22,76.22,9268.0
2016-12-19 12:00:00,76.2,76.26,76.16,76.26,9464.0,76.2,76.26,76.16,76.26,9464.0
2016-12-19 12:05:00,76.23,76.25,76.13,76.25,5728.0,76.23,76.25,76.13,76.25,5728.0
2016-12-19 12:10:00,76.25,76.3,76.19,76.19,6389.0,76.25,76.3,76.19,76.19,6389.0
2016-12-19 12:15:00,76.18,76.25,76.16,76.25,9725.0,76.18,76.25,76.16,76.25,9725.0
2016-12-19 12:20:00,76.26,76.37,76.25,76.28,8098.0,76.26,76.37,76.25,76.28,8098.0
2016-12-19 12:25:00,76.27,76.27,76.18,76.26,4902.0,76.27,76.27,76.18,76.26,4902.0
2016-12-19 12:30:00,76.31,76.31,76.15,76.15,20902.0,76.31,76.31,76.15,76.15,20902.0
2016-12-19 12:35:00,76.15,76.16,76.06,76.1,8871.0,76.15,76.16,76.06,76.1,8871.0
2016-12-19 12:40:00,76.12,76.14,76.02,76.04,9668.0,76.12,76.14,76.02,76.04,9668.0
2016-12-19 12:45:00,76.05,76.09,76.05,76.07,4862.0,76.05,76.09,76.05,76.07,4862.0
2016-12-19 12:50:00,76.08,76.09,76.05,76.05,4600.0,76.08,76.09,76.05,76.05,4600.0
2016-12-19 12:55:00,76.03,76.05,76.01,76.05,4000.0,76.03,76.05,76.01,76.05,4000.0
2016-12-19 13:00:00,76.04,76.14,75.97,76.03,9777.0,76.04,76.14,75.97,76.03,9777.0
2016-12-19 13:05:00,76.01,76.17,76.0,76.16,5100.0,76.01,76.17,76.0,76.16,5100.0
2016-12-19 13:10:00,76.16,76.16,76.02,76.03,8300.0,76.16,76.16,76.02,76.03,8300.0
2016-12-19 13:15:00,76.03,76.1,76.02,76.07,5904.0,76.03,76.1,76.02,76.07,5904.0
2016-12-19 13:20:00,76.09,76.14,76.02,76.14,11290.0,76.09,76.14,76.02,76.14,11290.0
2016-12-19 13:25:00,76.14,76.17,76.06,76.08,7221.0,76.14,76.17,76.06,76.08,7221.0
2016-12-19 13:30:00,76.12,76.19,76.05,76.1,8400.0,76.12,76.19,76.05,76.1,8400.0
2016-12-19 13:35:00,76.1,76.1,75.99,76.04,7036.0,76.1,76.1,75.99,76.04,7036.0
2016-12-19 13:40:00,76.03,76.1,75.99,76.1,3800.0,76.03,76.1,75.99,76.1,3800.0
2016-12-19 13:45:00,76.1,76.12,76.02,76.07,5632.0,76.1,76.12,76.02,76.07,5632.0
2016-12-19 13:50:00,76.08,76.24,76.08,76.2,8671.0,76.08,76.24,76.08,76.2,8671.0
2016-12-19 13:55:00,76.21,76.28,76.2,76.28,3200.0,76.21,76.28,76.2,76.28,3200.0
2016-12-19 14:00:00,76.28,76.28,76.15,76.18,13220.0,76.28,76.28,76.15,76.18,13220.0
2016-12-19 14:05:00,76.2,76.33,76.18,76.3,16400.0,76.2,76.33,76.18,76.3,16400.0
2016-12-19 14:10:00,76.29,76.43,76.29,76.31,11065.0,76.29,76.43,76.29,76.31,11065.0
2016-12-19 14:15:00,76.33,76.34,76.2,76.31,13500.0,76.33,76.34,76.2,76.31,13500.0
2016-12-19 14:20:00,76.3,76.31,76.2,76.27,14920.0,76.3,76.31,76.2,76.27,14920.0
2016-12-19 14:25:00,76.27,76.36,76.21,76.23,16539.0,76.27,76.36,76.21,76.23,16539.0
2016-12-19 14:30:00,76.21,76.21,76.06,76.09,16633.0,76.21,76.21,76.06,76.09,16633.0
2016-12-19 14:35:00,76.06,76.1,76.02,76.02,12775.0,76.06,76.1,76.02,76.02,12775.0
2016-12-19 14:40:00,76.04,76.17,76.03,76.16,15608.0,76.04,76.17,76.03,76.16,15608.0
2016-12-19 14:45:00,76.16,76.16,76.05,76.09,15534.0,76.16,76.16,76.05,76.09,15534.0
2016-12-19 14:50:00,76.11,76.15,76.02,76.06,14180.0,76.11,76.15,76.02,76.06,14180.0
2016-12-19 14:55:00,76.05,76.13,75.98,75.98,12229.0,76.05,76.13,75.98,75.98,12229.0
2016-12-19 15:00:00,75.98,75.99,75.92,75.92,16485.0,75.98,75.99,75.92,75.92,16485.0
2016-12-19 15:05:00,75.93,75.93,75.74,75.75,23508.0,75.93,75.93,75.74,75.75,23508.0
2016-12-19 15:10:00,75.76,75.81,75.69,75.7,17152.0,75.76,75.81,75.69,75.7,17152.0
2016-12-19 15:15:00,75.7,75.73,75.58,75.62,48962.0,75.7,75.73,75.58,75.62,48962.0
2016-12-19 15:20:00,75.62,75.62,75.47,75.56,18521.0,75.62,75.62,75.47,75.56,18521.0
2016-12-19 15:25:00,75.56,75.69,75.53,75.61,24490.0,75.56,75.69,75.53,75.61,24490.0
2016-12-19 15:30:00,75.61,75.68,75.59,75.67,19187.0,75.61,75.68,75.59,75.67,19187.0
2016-12-19 15:35:00,75.68,75.68,75.53,75.55,43360.0,75.68,75.68,75.53,75.55,43360.0
2016-12-19 15:40:00,75.54,75.59,75.52,75.55,34205.0,75.54,75.59,75.52,75.55,34205.0
2016-12-19 15:45:00,75.53,75.54,75.42,75.44,39287.0,75.53,75.54,75.42,75.44,39287.0
2016-12-19 15:50:00,75.44,75.65,75.44,75.64,56446.0,75.44,75.65,75.44,75.64,56446.0
2016-12-19 15:55:00,75.63,75.72,75.62,75.7,80441.0,75.63,75.72,75.62,75.7,80441.0
2016-12-20 09:30:00,76.05,76.36,75.85,76.19,40254.0,76.05,76.36,75.85,76.19,40254.0
2016-12-20 09:35:00,76.27,76.54,76.22,76.28,8773.0,76.27,76.54,76.22,76.28,8773.0
2016-12-20 09:40:00,76.23,76.27,76.05,76.25,7844.0,76.23,76.27,76.05,76.25,7844.0
2016-12-20 09:45:00,76.33,76.33,76.09,76.11,10305.0,76.33,76.33,76.09,76.11,10305.0
2016-12-20 09:50:00,76.17,76.28,75.82,75.85,20671.0,76.17,76.28,75.82,75.85,20671.0
2016-12-20 09:55:00,75.89,76.0,75.65,75.78,20193.0,75.89,76.0,75.65,75.78,20193.0
2016-12-20 10:00:00,75.79,75.85,75.63,75.77,21686.0,75.79,75.85,75.63,75.77,21686.0
2016-12-20 10:05:00,75.74,75.99,75.66,75.99,14223.0,75.74,75.99,75.66,75.99,14223.0
2016-12-20 10:10:00,76.03,76.04,75.85,75.85,7894.0,76.03,76.04,75.85,75.85,7894.0
2016-12-20 10:15:00,75.84,75.92,75.74,75.74,19243.0,75.84,75.92,75.74,75.74,19243.0
2016-12-20 10:20:00,75.74,75.74,75.44,75.57,13000.0,75.74,75.74,75.44,75.57,13000.0
2016-12-20 10:25:00,75.53,75.53,75.34,75.36,9917.0,75.53,75.53,75.34,75.36,9917.0
2016-12-20 10:30:00,75.39,75.55,75.27,75.33,16151.0,75.39,75.55,75.27,75.33,16151.0
2016-12-20 10:35:00,75.32,75.34,75.27,75.33,9300.0,75.32,75.34,75.27,75.33,9300.0
2016-12-20 10:40:00,75.34,75.56,75.33,75.54,15508.0,75.34,75.56,75.33,75.54,15508.0
2016-12-20 10:45:00,75.52,75.52,75.35,75.42,14178.0,75.52,75.52,75.35,75.42,14178.0
2016-12-20 10:50:00,75.45,75.56,75.44,75.53,10325.0,75.45,75.56,75.44,75.53,10325.0
2016-12-20 10:55:00,75.51,75.51,75.27,75.27,9717.0,75.51,75.51,75.27,75.27,9717.0
2016-12-20 11:00:00,75.3,75.34,75.22,75.24,12600.0,75.3,75.34,75.22,75.24,12600.0
2016-12-20 11:05:00,75.23,75.31,75.19,75.28,16544.0,75.23,75.31,75.19,75.28,16544.0
2016-12-20 11:10:00,75.27,75.27,75.15,75.18,9548.0,75.27,75.27,75.15,75.18,9548.0
2016-12-20 11:15:00,75.19,75.2,75.01,75.02,13736.0,75.19,75.2,75.01,75.02,13736.0
2016-12-20 11:20:00,75.03,75.06,74.96,75.02,23114.0,75.03,75.06,74.96,75.02,23114.0
2016-12-20 11:25:00,75.02,75.07,75.0,75.04,11159.0,75.02,75.07,75.0,75.04,11159.0
2016-12-20 11:30:00,75.05,75.15,75.0,75.12,16909.0,75.05,75.15,75.0,75.12,16909.0
2016-12-20 11:35:00,75.13,75.13,75.01,75.05,12324.0,75.13,75.13,75.01,75.05,12324.0
2016-12-20 11:40:00,75.05,75.13,74.99,75.07,21931.0,75.05,75.13,74.99,75.07,21931.0
2016-12-20 11:45:00,75.07,75.18,75.06,75.15,15018.0,75.07,75.18,75.06,75.15,15018.0
2016-12-20 11:50:00,75.16,75.18,74.88,74.91,28292.0,75.16,75.18,74.88,74.91,28292.0
2016-12-20 11:55:00,74.9,75.09,74.9,75.09,11172.0,74.9,75.09,74.9,75.09,11172.0
2016-12-20 12:00:00,75.09,75.1,75.04,75.05,10924.0,75.09,75.1,75.04,75.05,10924.0
2016-12-20 12:05:00,75.05,75.13,75.04,75.1,13265.0,75.05,75.13,75.04,75.1,13265.0
2016-12-20 12:10:00,75.1,75.19,75.1,75.13,14309.0,75.1,75.19,75.1,75.13,14309.0
2016-12-20 12:15:00,75.14,75.17,75.12,75.14,22150.0,75.14,75.17,75.12,75.14,22150.0
2016-12-20 12:20:00,75.13,75.25,75.13,75.25,21700.0,75.13,75.25,75.13,75.25,21700.0
2016-12-20 12:25:00,75.24,75.3,75.21,75.21,11314.0,75.24,75.3,75.21,75.21,11314.0
2016-12-20 12:30:00,75.21,75.26,75.2,75.26,12483.0,75.21,75.26,75.2,75.26,12483.0
2016-12-20 12:35:00,75.26,75.26,75.16,75.18,18700.0,75.26,75.26,75.16,75.18,18700.0
2016-12-20 12:40:00,75.18,75.31,75.16,75.25,6900.0,75.18,75.31,75.16,75.25,6900.0
2016-12-20 12:45:00,75.25,75.29,75.21,75.21,6160.0,75.25,75.29,75.21,75.21,6160.0
2016-12-20 12:50:00,75.2,75.32,75.2,75.31,7334.0,75.2,75.32,75.2,75.31,7334.0
2016-12-20 12:55:00,75.31,75.32,75.27,75.3,46568.0,75.31,75.32,75.27,75.3,46568.0
2016-12-20 13:00:00,75.3,75.36,75.3,75.36,11627.0,75.3,75.36,75.3,75.36,11627.0
2016-12-20 13:05:00,75.36,75.43,75.36,75.43,8667.0,75.36,75.43,75.36,75.43,8667.0
2016-12-20 13:10:00,75.43,75.56,75.42,75.55,12500.0,75.43,75.56,75.42,75.55,12500.0
2016-12-20 13:15:00,75.57,75.71,75.56,75.58,20100.0,75.57,75.71,75.56,75.58,20100.0
2016-12-20 13:20:00,75.58,75.65,75.58,75.6,17194.0,75.58,75.65,75.58,75.6,17194.0
2016-12-20 13:25:00,75.61,75.7,75.6,75.67,14200.0,75.61,75.7,75.6,75.67,14200.0
2016-12-20 13:30:00,75.67,75.83,75.67,75.78,24400.0,75.67,75.83,75.67,75.78,24400.0
2016-12-20 13:35:00,75.76,75.79,75.64,75.65,11165.0,75.76,75.79,75.64,75.65,11165.0
2016-12-20 13:40:00,75.64,75.68,75.57,75.61,13023.0,75.64,75.68,75.57,75.61,13023.0
2016-12-20 13:45:00,75.6,75.8,75.6,75.8,10502.0,75.6,75.8,75.6,75.8,10502.0
2016-12-20 13:50:00,75.8,75.9,75.8,75.88,13900.0,75.8,75.9,75.8,75.88,13900.0
2016-12-20 13:55:00,75.88,75.88,75.73,75.73,16594.0,75.88,75.88,75.73,75.73,16594.0
2016-12-20 14:00:00,75.74,75.76,75.63,75.63,15479.0,75.74,75.76,75.63,75.63,15479.0
2016-12-20 14:05:00,75.63,75.72,75.62,75.71,15174.0,75.63,75.72,75.62,75.71,15174.0
2016-12-20 14:10:00,75.7,75.77,75.68,75.72,11976.0,75.7,75.77,75.68,75.72,11976.0
2016-12-20 14:15:00,75.72,75.82,75.72,75.82,9371.0,75.72,75.82,75.72,75.82,9371.0
2016-12-20 14:20:00,75.82,75.83,75.72,75.72,14744.0,75.82,75.83,75.72,75.72,14744.0
2016-12-20 14:25:00,75.73,75.74,75.59,75.6,14429.0,75.73,75.74,75.59,75.6,14429.0
2016-12-20 14:30:00,75.6,75.68,75.51,75.53,17851.0,75.6,75.68,75.51,75.53,17851.0
2016-12-20 14:35:00,75.52,75.53,75.47,75.51,11439.0,75.52,75.53,75.47,75.51,11439.0
2016-12-20 14:40:00,75.51,75.63,75.5,75.62,11566.0,75.51,75.63,75.5,75.62,11566.0
2016-12-20 14:45:00,75.62,75.67,75.61,75.65,14366.0,75.62,75.67,75.61,75.65,14366.0
2016-12-20 14:50:00,75.63,75.71,75.62,75.65,11409.0,75.63,75.71,75.62,75.65,11409.0
2016-12-20 14:55:00,75.65,75.67,75.6,75.61,13644.0,75.65,75.67,75.6,75.61,13644.0
2016-12-20 15:00:00,75.61,75.65,75.56,75.57,12071.0,75.61,75.65,75.56,75.57,12071.0
2016-12-20 15:05:00,75.56,75.6,75.52,75.6,10617.0,75.56,75.6,75.52,75.6,10617.0
2016-12-20 15:10:00,75.6,75.69,75.59,75.66,9443.0,75.6,75.69,75.59,75.66,9443.0
2016-12-20 15:15:00,75.66,75.72,75.66,75.72,14200.0,75.66,75.72,75.66,75.72,14200.0
2016-12-20 15:20:00,75.71,75.74,75.67,75.69,17889.0,75.71,75.74,75.67,75.69,17889.0
2016-12-20 15:25:00,75.69,75.77,75.68,75.75,13633.0,75.69,75.77,75.68,75.75,13633.0
2016-12-20 15:30:00,75.75,75.77,75.73,75.75,13976.0,75.75,75.77,75.73,75.75,13976.0
2016-12-20 15:35:00,75.75,75.75,75.68,75.75,20620.0,75.75,75.75,75.68,75.75,20620.0
2016-12-20 15:40:00,75.76,75.78,75.7,75.77,18226.0,75.76,75.78,75.7,75.77,18226.0
2016-12-20 15:45:00,75.77,75.82,75.76,75.8,30394.0,75.77,75.82,75.76,75.8,30394.0
2016-12-20 15:50:00,75.8,75.86,75.79,75.86,46004.0,75.8,75.86,75.79,75.86,46004.0
2016-12-20 15:55:00,75.86,76.05,75.85,76.0,94550.0,75.86,76.05,75.85,76.0,94550.0
2016-12-21 09:30:00,76.05,76.21,75.75,76.21,31328.0,76.05,76.21,75.75,76.21,31328.0
2016-12-21 09:35:00,76.22,76.28,76.03,76.03,6532.0,76.22,76.28,76.03,76.03,6532.0
2016-12-21 09:40:00,75.96,75.96,75.66,75.91,6705.0,75.96,75.96,75.66,75.91,6705.0
2016-12-21 09:45:00,75.87,76.03,75.87,75.99,14505.0,75.87,76.03,75.87,75.99,14505.0
2016-12-21 09:50:00,75.97,76.01,75.93,75.97,18370.0,75.97,76.01,75.93,75.97,18370.0
2016-12-21 09:55:00,75.93,75.93,75.55,75.56,6320.0,75.93,75.93,75.55,75.56,6320.0
2016-12-21 10:00:00,75.58,75.69,75.35,75.5,28588.0,75.58,75.69,75.35,75.5,28588.0
2016-12-21 10:05:00,75.5,75.81,75.5,75.74,17350.0,75.5,75.81,75.5,75.74,17350.0
2016-12-21 10:10:00,75.75,75.76,75.62,75.7,11704.0,75.75,75.76,75.62,75.7,11704.0
2016-12-21 10:15:00,75.74,75.83,75.68,75.82,9400.0,75.74,75.83,75.68,75.82,9400.0
2016-12-21 10:20:00,75.84,76.01,75.79,75.9,9418.0,75.84,76.01,75.79,75.9,9418.0
2016-12-21 10:25:00,75.87,75.87,75.66,75.69,13416.0,75.87,75.87,75.66,75.69,13416.0
2016-12-21 10:30:00,75.68,75.72,75.59,75.7,13570.0,75.68,75.72,75.59,75.7,13570.0
2016-12-21 10:35:00,75.71,75.79,75.68,75.69,16790.0,75.71,75.79,75.68,75.69,16790.0
2016-12-21 10:40:00,75.66,75.74,75.6,75.6,7907.0,75.66,75.74,75.6,75.6,7907.0
2016-12-21 10:45:00,75.63,75.67,75.6,75.65,17122.0,75.63,75.67,75.6,75.65,17122.0
2016-12-21 10:50:00,75.65,75.72,75.62,75.67,18011.0,75.65,75.72,75.62,75.67,18011.0
2016-12-21 10:55:00,75.69,75.71,75.65,75.66,13734.0,75.69,75.71,75.65,75.66,13734.0
2016-12-21 11:00:00,75.67,75.76,75.67,75.74,14445.0,75.67,75.76,75.67,75.74,14445.0
2016-12-21 11:05:00,75.74,75.74,75.64,75.69,12043.0,75.74,75.74,75.64,75.69,12043.0
2016-12-21 11:10:00,75.69,75.72,75.58,75.68,9800.0,75.69,75.72,75.58,75.68,9800.0
2016-12-21 11:15:00,75.69,75.76,75.66,75.74,12556.0,75.69,75.76,75.66,75.74,12556.0
2016-12-21 11:20:00,75.74,75.88,75.74,75.87,12393.0,75.74,75.88,75.74,75.87,12393.0
2016-12-21 11:25:00,75.86,75.97,75.86,75.9,11667.0,75.86,75.97,75.86,75.9,11667.0
2016-12-21 11:30:00,75.9,75.9,75.85,75.85,9496.0,75.9,75.9,75.85,75.85,9496.0
2016-12-21 11:35:00,75.85,75.92,75.77,75.9,13689.0,75.85,75.92,75.77,75.9,13689.0
2016-12-21 11:40:00,75.88,76.05,75.88,75.96,34423.0,75.88,76.05,75.88,75.96,34423.0
2016-12-21 11:45:00,75.95,76.0,75.94,75.98,22298.0,75.95,76.0,75.94,75.98,22298.0
2016-12-21 11:50:00,75.97,75.98,75.91,75.92,7810.0,75.97,75.98,75.91,75.92,7810.0
2016-12-21 11:55:00,75.91,75.97,75.9,75.93,10504.0,75.91,75.97,75.9,75.93,10504.0
2016-12-21 12:00:00,75.94,76.03,75.92,76.0,12171.0,75.94,76.03,75.92,76.0,12171.0
2016-12-21 12:05:00,76.0,76.01,75.89,75.92,7277.0,76.0,76.01,75.89,75.92,7277.0
2016-12-21 12:10:00,75.93,75.94,75.89,75.92,12388.0,75.93,75.94,75.89,75.92,12388.0
2016-12-21 12:15:00,75.91,75.92,75.86,75.88,9274.0,75.91,75.92,75.86,75.88,9274.0
2016-12-21 12:20:00,75.89,75.89,75.73,75.75,12130.0,75.89,75.89,75.73,75.75,12130.0
2016-12-21 12:25:00,75.72,75.77,75.7,75.77,7810.0,75.72,75.77,75.7,75.77,7810.0
2016-12-21 12:30:00,75.75,75.76,75.61,75.64,9639.0,75.75,75.76,75.61,75.64,9639.0
2016-12-21 12:35:00,75.63,75.63,75.6,75.6,10400.0,75.63,75.63,75.6,75.6,10400.0
2016-12-21 12:40:00,75.6,75.6,75.49,75.5,17733.0,75.6,75.6,75.49,75.5,17733.0
2016-12-21 12:45:00,75.48,75.48,75.42,75.47,18004.0,75.48,75.48,75.42,75.47,18004.0
2016-12-21 12:50:00,75.46,75.46,75.34,75.37,15550.0,75.46,75.46,75.34,75.37,15550.0
2016-12-21 12:55:00,75.36,75.48,75.35,75.42,25378.0,75.36,75.48,75.35,75.42,25378.0
2016-12-21 13:00:00,75.42,75.5,75.42,75.47,17143.0,75.42,75.5,75.42,75.47,17143.0
2016-12-21 13:05:00,75.46,75.55,75.44,75.53,16510.0,75.46,75.55,75.44,75.53,16510.0
2016-12-21 13:10:00,75.53,75.55,75.42,75.46,14074.0,75.53,75.55,75.42,75.46,14074.0
2016-12-21 13:15:00,75.47,75.55,75.44,75.53,27841.0,75.47,75.55,75.44,75.53,27841.0
2016-12-21 13:20:00,75.51,75.51,75.47,75.48,9897.0,75.51,75.51,75.47,75.48,9897.0
2016-12-21 13:25:00,75.48,75.51,75.34,75.34,29959.0,75.48,75.51,75.34,75.34,29959.0
2016-12-21 13:30:00,75.34,75.37,75.27,75.28,5080.0,75.34,75.37,75.27,75.28,5080.0
2016-12-21 13:35:00,75.3,75.34,75.29,75.34,11048.0,75.3,75.34,75.29,75.34,11048.0
2016-12-21 13:40:00,75.33,75.36,75.31,75.36,9192.0,75.33,75.36,75.31,75.36,9192.0
2016-12-21 13:45:00,75.36,75.39,75.31,75.31,13500.0,75.36,75.39,75.31,75.31,13500.0
2016-12-21 13:50:00,75.33,75.39,75.32,75.37,16619.0,75.33,75.39,75.32,75.37,16619.0
2016-12-21 13:55:00,75.37,75.37,75.33,75.34,12806.0,75.37,75.37,75.33,75.34,12806.0
2016-12-21 14:00:00,75.33,75.38,75.33,75.34,15793.0,75.33,75.38,75.33,75.34,15793.0
2016-12-21 14:05:00,75.34,75.45,75.34,75.43,13532.0,75.34,75.45,75.34,75.43,13532.0
2016-12-21 14:10:00,75.43,75.47,75.4,75.46,10466.0,75.43,75.47,75.4,75.46,10466.0
2016-12-21 14:15:00,75.45,75.46,75.43,75.44,5817.0,75.45,75.46,75.43,75.44,5817.0
2016-12-21 14:20:00,75.45,75.45,75.42,75.45,4975.0,75.45,75.45,75.42,75.45,4975.0
2016-12-21 14:25:00,75.45,75.49,75.4,75.49,15954.0,75.45,75.49,75.4,75.49,15954.0
2016-12-21 14:30:00,75.45,75.46,75.39,75.42,10572.0,75.45,75.46,75.39,75.42,10572.0
2016-12-21 14:35:00,75.41,75.48,75.41,75.48,8777.0,75.41,75.48,75.41,75.48,8777.0
2016-12-21 14:40:00,75.49,75.49,75.43,75.47,17237.0,75.49,75.49,75.43,75.47,17237.0
2016-12-21 14:45:00,75.46,75.53,75.43,75.43,15562.0,75.46,75.53,75.43,75.43,15562.0
2016-12-21 14:50:00,75.44,75.51,75.43,75.48,13997.0,75.44,75.51,75.43,75.48,13997.0
2016-12-21 14:55:00,75.49,75.52,75.47,75.5,11852.0,75.49,75.52,75.47,75.5,11852.0
2016-12-21 15:00:00,75.49,75.59,75.49,75.58,16091.0,75.49,75.59,75.49,75.58,16091.0
2016-12-21 15:05:00,75.58,75.61,75.56,75.58,10330.0,75.58,75.61,75.56,75.58,10330.0
2016-12-21 15:10:00,75.6,75.62,75.55,75.56,9158.0,75.6,75.62,75.55,75.56,9158.0
2016-12-21 15:15:00,75.56,75.57,75.55,75.56,10100.0,75.56,75.57,75.55,75.56,10100.0
2016-12-21 15:20:00,75.56,75.62,75.55,75.62,12250.0,75.56,75.62,75.55,75.62,12250.0
2016-12-21 15:25:00,75.61,75.64,75.59,75.63,14329.0,75.61,75.64,75.59,75.63,14329.0
2016-12-21 15:30:00,75.62,75.63,75.57,75.58,18728.0,75.62,75.63,75.57,75.58,18728.0
2016-12-21 15:35:00,75.57,75.6,75.51,75.6,19624.0,75.57,75.6,75.51,75.6,19624.0
2016-12-21 15:40:00,75.6,75.69,75.59,75.68,24274.0,75.6,75.69,75.59,75.68,24274.0
2016-12-21 15:45:00,75.68,75.74,75.65,75.69,44955.0,75.68,75.74,75.65,75.69,44955.0
2016-12-21 15:50:00,75.69,75.73,75.66,75.72,44640.0,75.69,75.73,75.66,75.72,44640.0
2016-12-21 15:55:00,75.71,75.74,75.61,75.64,88540.0,75.71,75.74,75.61,75.64,88540.0
2016-12-22 09:30:00,75.33,75.63,75.01,75.35,40473.0,75.33,75.63,75.01,75.35,40473.0
2016-12-22 09:35:00,75.34,75.46,75.09,75.42,14442.0,75.34,75.46,75.09,75.42,14442.0
2016-12-22 09:40:00,75.38,75.38,75.03,75.16,12138.0,75.38,75.38,75.03,75.16,12138.0
2016-12-22 09:45:00,75.08,75.14,74.96,75.05,15603.0,75.08,75.14,74.96,75.05,15603.0
2016-12-22 09:50:00,75.03,75.04,74.67,74.76,23808.0,75.03,75.04,74.67,74.76,23808.0
2016-12-22 09:55:00,74.79,75.24,74.79,75.24,14362.0,74.79,75.24,74.79,75.24,14362.0
2016-12-22 10:00:00,75.22,75.27,74.96,74.99,10595.0,75.22,75.27,74.96,74.99,10595.0
2016-12-22 10:05:00,75.02,75.12,75.01,75.07,13296.0,75.02,75.12,75.01,75.07,13296.0
2016-12-22 10:10:00,75.07,75.31,75.04,75.25,18708.0,75.07,75.31,75.04,75.25,18708.0
2016-12-22 10:15:00,75.19,75.29,75.09,75.18,6500.0,75.19,75.29,75.09,75.18,6500.0
2016-12-22 10:20:00,75.18,75.27,74.98,74.98,53156.0,75.18,75.27,74.98,74.98,53156.0
2016-12-22 10:25:00,74.98,74.98,74.76,74.8,35800.0,74.98,74.98,74.76,74.8,35800.0
2016-12-22 10:30:00,74.83,74.95,74.82,74.91,11012.0,74.83,74.95,74.82,74.91,11012.0
2016-12-22 10:35:00,74.92,75.08,74.9,75.08,8232.0,74.92,75.08,74.9,75.08,8232.0
2016-12-22 10:40:00,75.07,75.1,75.0,75.02,8770.0,75.07,75.1,75.0,75.02,8770.0
2016-12-22 10:45:00,75.0,75.02,74.94,75.01,16492.0,75.0,75.02,74.94,75.01,16492.0
2016-12-22 10:50:00,74.99,75.11,74.99,75.08,8500.0,74.99,75.11,74.99,75.08,8500.0
2016-12-22 10:55:00,75.06,75.09,74.97,75.02,11367.0,75.06,75.09,74.97,75.02,11367.0
2016-12-22 11:00:00,75.04,75.11,74.96,74.97,12850.0,75.04,75.11,74.96,74.97,12850.0
2016-12-22 11:05:00,74.96,74.98,74.96,74.96,33208.0,74.96,74.98,74.96,74.96,33208.0
2016-12-22 11:10:00,74.96,74.96,74.8,74.81,21712.0,74.96,74.96,74.8,74.81,21712.0
2016-12-22 11:15:00,74.8,74.97,74.8,74.97,13822.0,74.8,74.97,74.8,74.97,13822.0
2016-12-22 11:20:00,74.98,75.05,74.96,74.96,15147.0,74.98,75.05,74.96,74.96,15147.0
2016-12-22 11:25:00,74.91,74.96,74.73,74.76,6548.0,74.91,74.96,74.73,74.76,6548.0
2016-12-22 11:30:00,74.78,74.86,74.74,74.8,9975.0,74.78,74.86,74.74,74.8,9975.0
2016-12-22 11:35:00,74.77,74.78,74.65,74.68,9795.0,74.77,74.78,74.65,74.68,9795.0
2016-12-22 11:40:00,74.71,74.75,74.66,74.69,20791.0,74.71,74.75,74.66,74.69,20791.0
2016-12-22 11:45:00,74.68,74.7,74.46,74.51,28183.0,74.68,74.7,74.46,74.51,28183.0
2016-12-22 11:50:00,74.47,74.61,74.47,74.59,11352.0,74.47,74.61,74.47,74.59,11352.0
2016-12-22 11:55:00,74.6,74.68,74.57,74.64,9811.0,74.6,74.68,74.57,74.64,9811.0
2016-12-22 12:00:00,74.64,74.72,74.62,74.72,9319.0,74.64,74.72,74.62,74.72,9319.0
2016-12-22 12:05:00,74.73,74.78,74.68,74.7,5200.0,74.73,74.78,74.68,74.7,5200.0
2016-12-22 12:10:00,74.71,74.82,74.7,74.82,8117.0,74.71,74.82,74.7,74.82,8117.0
2016-12-22 12:15:00,74.82,74.84,74.75,74.8,24271.0,74.82,74.84,74.75,74.8,24271.0
2016-12-22 12:20:00,74.8,74.8,74.66,74.69,13078.0,74.8,74.8,74.66,74.69,13078.0
2016-12-22 12:25:00,74.69,74.75,74.67,74.74,4576.0,74.69,74.75,74.67,74.74,4576.0
2016-12-22 12:30:00,74.71,74.77,74.7,74.73,6665.0,74.71,74.77,74.7,74.73,6665.0
2016-12-22 12:35:00,74.71,74.77,74.7,74.75,5110.0,74.71,74.77,74.7,74.75,5110.0
2016-12-22 12:40:00,74.75,74.77,74.7,74.72,10500.0,74.75,74.77,74.7,74.72,10500.0
2016-12-22 12:45:00,74.71,74.78,74.7,74.74,5456.0,74.71,74.78,74.7,74.74,5456.0
2016-12-22 12:50:00,74.7,74.75,74.7,74.73,6938.0,74.7,74.75,74.7,74.73,6938.0
2016-12-22 12:55:00,74.72,74.76,74.71,74.76,3301.0,74.72,74.76,74.71,74.76,3301.0
2016-12-22 13:00:00,74.76,74.78,74.72,74.76,7442.0,74.76,74.78,74.72,74.76,7442.0
2016-12-22 13:05:00,74.77,74.89,74.77,74.89,9487.0,74.77,74.89,74.77,74.89,9487.0
2016-12-22 13:10:00,74.89,74.98,74.85,74.95,6089.0,74.89,74.98,74.85,74.95,6089.0
2016-12-22 13:15:00,74.96,74.99,74.91,74.94,4800.0,74.96,74.99,74.91,74.94,4800.0
2016-12-22 13:20:00,74.93,74.95,74.89,74.94,7444.0,74.93,74.95,74.89,74.94,7444.0
2016-12-22 13:25:00,74.93,74.93,74.86,74.87,9107.0,74.93,74.93,74.86,74.87,9107.0
2016-12-22 13:30:00,74.86,74.97,74.82,74.92,11356.0,74.86,74.97,74.82,74.92,11356.0
2016-12-22 13:35:00,74.9,74.91,74.83,74.88,18005.0,74.9,74.91,74.83,74.88,18005.0
2016-12-22 13:40:00,74.87,75.01,74.87,75.01,6609.0,74.87,75.01,74.87,75.01,6609.0
2016-12-22 13:45:00,75.0,75.07,75.0,75.03,11491.0,75.0,75.07,75.0,75.03,11491.0
2016-12-22 13:50:00,75.02,75.09,74.99,75.06,10488.0,75.02,75.09,74.99,75.06,10488.0
2016-12-22 13:55:00,75.06,75.09,75.04,75.04,6538.0,75.06,75.09,75.04,75.04,6538.0
2016-12-22 14:00:00,75.04,75.12,75.02,75.09,18209.0,75.04,75.12,75.02,75.09,18209.0
2016-12-22 14:05:00,75.1,75.14,75.07,75.1,16709.0,75.1,75.14,75.07,75.1,16709.0
2016-12-22 14:10:00,75.1,75.15,75.09,75.1,16769.0,75.1,75.15,75.09,75.1,16769.0
2016-12-22 14:15:00,75.1,75.23,75.1,75.16,24548.0,75.1,75.23,75.1,75.16,24548.0
2016-12-22 14:20:00,75.16,75.17,75.14,75.16,4407.0,75.16,75.17,75.14,75.16,4407.0
2016-12-22 14:25:00,75.16,75.18,75.08,75.12,9809.0,75.16,75.18,75.08,75.12,9809.0
2016-12-22 14:30:00,75.12,75.13,74.97,74.98,13760.0,75.12,75.13,74.97,74.98,13760.0
2016-12-22 14:35:00,74.98,74.99,74.87,74.87,28862.0,74.98,74.99,74.87,74.87,28862.0
2016-12-22 14:40:00,74.87,74.88,74.82,74.85,23318.0,74.87,74.88,74.82,74.85,23318.0
2016-12-22 14:45:00,74.86,74.9,74.85,74.88,21406.0,74.86,74.9,74.85,74.88,21406.0
2016-12-22 14:50:00,74.88,74.97,74.85,74.97,49660.0,74.88,74.97,74.85,74.97,49660.0
2016-12-22 14:55:00,74.97,74.97,74.9,74.93,13991.0,74.97,74.97,74.9,74.93,13991.0
2016-12-22 15:00:00,74.92,74.93,74.81,74.83,25494.0,74.92,74.93,74.81,74.83,25494.0
2016-12-22 15:05:00,74.83,74.86,74.8,74.81,51121.0,74.83,74.86,74.8,74.81,51121.0
2016-12-22 15:10:00,74.81,74.87,74.8,74.8,66998.0,74.81,74.87,74.8,74.8,66998.0
2016-12-22 15:15:00,74.79,74.79,74.55,74.55,18366.0,74.79,74.79,74.55,74.55,18366.0
2016-12-22 15:20:00,74.54,74.54,74.43,74.47,26380.0,74.54,74.54,74.43,74.47,26380.0
2016-12-22 15:25:00,74.45,74.51,74.44,74.45,24338.0,74.45,74.51,74.44,74.45,24338.0
2016-12-22 15:30:00,74.45,74.5,74.43,74.43,25083.0,74.45,74.5,74.43,74.43,25083.0
2016-12-22 15:35:00,74.42,74.42,74.34,74.39,35320.0,74.42,74.42,74.34,74.39,35320.0
2016-12-22 15:40:00,74.39,74.46,74.38,74.41,29028.0,74.39,74.46,74.38,74.41,29028.0
2016-12-22 15:45:00,74.42,74.44,74.36,74.42,68636.0,74.42,74.44,74.36,74.42,68636.0
2016-12-22 15:50:00,74.42,74.47,74.41,74.45,43810.0,74.42,74.47,74.41,74.45,43810.0
2016-12-22 15:55:00,74.45,74.61,74.45,74.57,120579.0,74.45,74.61,74.45,74.57,120579.0
2016-12-23 09:30:00,74.6,74.87,74.45,74.76,50244.0,74.6,74.87,74.45,74.76,50244.0
2016-12-23 09:35:00,74.83,75.02,74.83,74.93,14964.0,74.83,75.02,74.83,74.93,14964.0
2016-12-23 09:40:00,74.91,75.07,74.81,75.06,17249.0,74.91,75.07,74.81,75.06,17249.0
2016-12-23 09:45:00,75.04,75.33,75.04,75.33,38621.0,75.04,75.33,75.04,75.33,38621.0
2016-12-23 09:50:00,75.35,75.63,75.32,75.35,80432.0,75.35,75.63,75.32,75.35,80432.0
2016-12-23 09:55:00,75.35,75.36,74.95,74.97,14249.0,75.35,75.36,74.95,74.97,14249.0
2016-12-23 10:00:00,74.95,75.35,74.95,75.19,15907.0,74.95,75.35,74.95,75.19,15907.0
2016-12-23 10:05:00,75.19,75.27,75.14,75.26,14237.0,75.19,75.27,75.14,75.26,14237.0
2016-12-23 10:10:00,75.27,75.44,75.24,75.37,21875.0,75.27,75.44,75.24,75.37,21875.0
2016-12-23 10:15:00,75.42,75.44,75.38,75.38,9698.0,75.42,75.44,75.38,75.38,9698.0
2016-12-23 10:20:00,75.43,75.45,75.36,75.4,23525.0,75.43,75.45,75.36,75.4,23525.0
2016-12-23 10:25:00,75.39,75.55,75.38,75.53,17520.0,75.39,75.55,75.38,75.53,17520.0
2016-12-23 10:30:00,75.53,75.63,75.53,75.62,14638.0,75.53,75.63,75.53,75.62,14638.0
2016-12-23 10:35:00,75.61,75.78,75.57,75.75,18749.0,75.61,75.78,75.57,75.75,18749.0
2016-12-23 10:40:00,75.75,75.75,75.53,75.56,7989.0,75.75,75.75,75.53,75.56,7989.0
2016-12-23 10:45:00,75.57,75.69,75.57,75.68,6184.0,75.57,75.69,75.57,75.68,6184.0
2016-12-23 10:50:00,75.68,75.71,75.6,75.6,17564.0,75.68,75.71,75.6,75.6,17564.0
2016-12-23 10:55:00,75.6,75.66,75.57,75.61,6480.0,75.6,75.66,75.57,75.61,6480.0
2016-12-23 11:00:00,75.6,75.66,75.53,75.64,8960.0,75.6,75.66,75.53,75.64,8960.0
2016-12-23 11:05:00,75.65,75.76,75.65,75.75,12679.0,75.65,75.76,75.65,75.75,12679.0
2016-12-23 11:10:00,75.74,75.82,75.72,75.72,6943.0,75.74,75.82,75.72,75.72,6943.0
2016-12-23 11:15:00,75.73,75.78,75.69,75.69,11102.0,75.73,75.78,75.69,75.69,11102.0
2016-12-23 11:20:00,75.68,75.68,75.59,75.63,7700.0,75.68,75.68,75.59,75.63,7700.0
2016-12-23 11:25:00,75.65,75.77,75.65,75.75,13074.0,75.65,75.77,75.65,75.75,13074.0
2016-12-23 11:30:00,75.74,75.82,75.71,75.74,8291.0,75.74,75.82,75.71,75.74,8291.0
2016-12-23 11:35:00,75.74,75.8,75.74,75.79,3625.0,75.74,75.8,75.74,75.79,3625.0
2016-12-23 11:40:00,75.78,75.86,75.76,75.78,13863.0,75.78,75.86,75.76,75.78,13863.0
2016-12-23 11:45:00,75.78,75.9,75.76,75.9,13793.0,75.78,75.9,75.76,75.9,13793.0
2016-12-23 11:50:00,75.91,75.98,75.89,75.89,10752.0,75.91,75.98,75.89,75.89,10752.0
2016-12-23 11:55:00,75.9,75.92,75.77,75.77,7990.0,75.9,75.92,75.77,75.77,7990.0
2016-12-23 12:00:00,75.76,75.8,75.65,75.65,8647.0,75.76,75.8,75.65,75.65,8647.0
2016-12-23 12:05:00,75.65,75.72,75.63,75.72,3658.0,75.65,75.72,75.63,75.72,3658.0
2016-12-23 12:10:00,75.73,75.78,75.7,75.73,12523.0,75.73,75.78,75.7,75.73,12523.0
2016-12-23 12:15:00,75.75,75.8,75.75,75.8,5337.0,75.75,75.8,75.75,75.8,5337.0
2016-12-23 12:20:00,75.8,75.82,75.73,75.74,4750.0,75.8,75.82,75.73,75.74,4750.0
2016-12-23 12:25:00,75.73,75.74,75.66,75.69,7300.0,75.73,75.74,75.66,75.69,7300.0
2016-12-23 12:30:00,75.68,75.74,75.65,75.73,7400.0,75.68,75.74,75.65,75.73,7400.0
2016-12-23 12:35:00,75.72,75.74,75.63,75.64,6443.0,75.72,75.74,75.63,75.64,6443.0
2016-12-23 12:40:00,75.62,75.66,75.61,75.66,4900.0,75.62,75.66,75.61,75.66,4900.0
2016-12-23 12:45:00,75.64,75.64,75.57,75.58,6300.0,75.64,75.64,75.57,75.58,6300.0
2016-12-23 12:50:00,75.56,75.56,75.46,75.46,15415.0,75.56,75.56,75.46,75.46,15415.0
2016-12-23 12:55:00,75.47,75.64,75.47,75.64,7100.0,75.47,75.64,75.47,75.64,7100.0
2016-12-23 13:00:00,75.63,75.63,75.53,75.58,6800.0,75.63,75.63,75.53,75.58,6800.0
2016-12-23 13:05:00,75.59,75.68,75.59,75.67,8100.0,75.59,75.68,75.59,75.67,8100.0
2016-12-23 13:10:00,75.67,75.71,75.61,75.65,7312.0,75.67,75.71,75.61,75.65,7312.0
2016-12-23 13:15:00,75.66,75.71,75.65,75.71,9852.0,75.66,75.71,75.65,75.71,9852.0
2016-12-23 13:20:00,75.7,75.78,75.67,75.69,11933.0,75.7,75.78,75.67,75.69,11933.0
2016-12-23 13:25:00,75.69,75.69,75.59,75.62,6904.0,75.69,75.69,75.59,75.62,6904.0
2016-12-23 13:30:00,75.62,75.66,75.6,75.63,4387.0,75.62,75.66,75.6,75.63,4387.0
2016-12-23 13:35:00,75.63,75.65,75.55,75.55,9100.0,75.63,75.65,75.55,75.55,9100.0
2016-12-23 13:40:00,75.55,75.58,75.5,75.53,9690.0,75.55,75.58,75.5,75.53,9690.0
2016-12-23 13:45:00,75.55,75.56,75.52,75.52,3288.0,75.55,75.56,75.52,75.52,3288.0
2016-12-23 13:50:00,75.52,75.54,75.48,75.53,5776.0,75.52,75.54,75.48,75.53,5776.0
2016-12-23 13:55:00,75.53,75.61,75.53,75.56,8631.0,75.53,75.61,75.53,75.56,8631.0
2016-12-23 14:00:00,75.56,75.57,75.48,75.5,5982.0,75.56,75.57,75.48,75.5,5982.0
2016-12-23 14:05:00,75.51,75.6,75.51,75.58,8177.0,75.51,75.6,75.51,75.58,8177.0
2016-12-23 14:10:00,75.59,75.59,75.51,75.56,12042.0,75.59,75.59,75.51,75.56,12042.0
2016-12-23 14:15:00,75.56,75.62,75.56,75.6,3245.0,75.56,75.62,75.56,75.6,3245.0
2016-12-23 14:20:00,75.6,75.66,75.6,75.62,9340.0,75.6,75.66,75.6,75.62,9340.0
2016-12-23 14:25:00,75.62,75.69,75.61,75.69,8960.0,75.62,75.69,75.61,75.69,8960.0
2016-12-23 14:30:00,75.69,75.75,75.67,75.73,12136.0,75.69,75.75,75.67,75.73,12136.0
2016-12-23 14:35:00,75.72,75.83,75.72,75.82,10065.0,75.72,75.83,75.72,75.82,10065.0
2016-12-23 14:40:00,75.82,75.84,75.75,75.75,9541.0,75.82,75.84,75.75,75.75,9541.0
2016-12-23 14:45:00,75.74,75.75,75.72,75.74,4500.0,75.74,75.75,75.72,75.74,4500.0
2016-12-23 14:50:00,75.74,75.74,75.66,75.69,8589.0,75.74,75.74,75.66,75.69,8589.0
2016-12-23 14:55:00,75.69,75.72,75.62,75.69,7513.0,75.69,75.72,75.62,75.69,7513.0
2016-12-23 15:00:00,75.69,75.71,75.69,75.7,4792.0,75.69,75.71,75.69,75.7,4792.0
2016-12-23 15:05:00,75.7,75.76,75.69,75.76,9298.0,75.7,75.76,75.69,75.76,9298.0
2016-12-23 15:10:00,75.75,75.82,75.75,75.82,9300.0,75.75,75.82,75.75,75.82,9300.0
2016-12-23 15:15:00,75.81,75.82,75.75,75.8,14910.0,75.81,75.82,75.75,75.8,14910.0
2016-12-23 15:20:00,75.8,75.88,75.76,75.88,22959.0,75.8,75.88,75.76,75.88,22959.0
2016-12-23 15:25:00,75.88,75.96,75.85,75.86,19538.0,75.88,75.96,75.85,75.86,19538.0
2016-12-23 15:30:00,75.86,75.95,75.85,75.94,21597.0,75.86,75.95,75.85,75.94,21597.0
2016-12-23 15:35:00,75.94,75.95,75.87,75.87,49516.0,75.94,75.95,75.87,75.87,49516.0
2016-12-23 15:40:00,75.87,75.96,75.85,75.96,19003.0,75.87,75.96,75.85,75.96,19003.0
2016-12-23 15:45:00,75.95,75.98,75.93,75.96,29539.0,75.95,75.98,75.93,75.96,29539.0
2016-12-23 15:50:00,75.95,76.0,75.93,75.99,41217.0,75.95,76.0,75.93,75.99,41217.0
2016-12-23 15:55:00,75.99,76.05,75.96,76.0,89276.0,75.99,76.05,75.96,76.0,89276.0
2016-12-27 09:30:00,76.06,76.27,75.91,76.23,26368.0,76.06,76.27,75.91,76.23,26368.0
2016-12-27 09:35:00,76.21,76.34,75.96,75.97,3878.0,76.21,76.34,75.96,75.97,3878.0
2016-12-27 09:40:00,75.97,76.02,75.62,75.67,10460.0,75.97,76.02,75.62,75.67,10460.0
2016-12-27 09:45:00,75.67,76.2,75.66,76.04,28432.0,75.67,76.2,75.66,76.04,28432.0
2016-12-27 09:50:00,76.04,76.22,76.04,76.2,17915.0,76.04,76.22,76.04,76.2,17915.0
2016-12-27 09:55:00,76.17,76.36,76.17,76.34,13341.0,76.17,76.36,76.17,76.34,13341.0
2016-12-27 10:00:00,76.32,76.42,76.28,76.35,21413.0,76.32,76.42,76.28,76.35,21413.0
2016-12-27 10:05:00,76.33,76.39,76.21,76.27,20107.0,76.33,76.39,76.21,76.27,20107.0
2016-12-27 10:10:00,76.29,76.3,75.96,76.07,15401.0,76.29,76.3,75.96,76.07,15401.0
2016-12-27 10:15:00,76.05,76.14,76.03,76.05,17744.0,76.05,76.14,76.03,76.05,17744.0
2016-12-27 10:20:00,76.05,76.17,75.88,76.17,18464.0,76.05,76.17,75.88,76.17,18464.0
2016-12-27 10:25:00,76.19,76.22,76.15,76.19,12253.0,76.19,76.22,76.15,76.19,12253.0
2016-12-27 10:30:00,76.23,76.35,76.23,76.31,7950.0,76.23,76.35,76.23,76.31,7950.0
2016-12-27 10:35:00,76.31,76.5,76.31,76.35,11905.0,76.31,76.5,76.31,76.35,11905.0
2016-12-27 10:40:00,76.34,76.34,76.15,76.23,17506.0,76.34,76.34,76.15,76.23,17506.0
2016-12-27 10:45:00,76.23,76.29,76.15,76.25,10454.0,76.23,76.29,76.15,76.25,10454.0
2016-12-27 10:50:00,76.24,76.29,76.19,76.29,7300.0,76.24,76.29,76.19,76.29,7300.0
2016-12-27 10:55:00,76.29,76.31,76.17,76.19,5000.0,76.29,76.31,76.17,76.19,5000.0
2016-12-27 11:00:00,76.15,76.3,76.15,76.27,7873.0,76.15,76.3,76.15,76.27,7873.0
2016-12-27 11:05:00,76.26,76.26,76.15,76.15,11586.0,76.26,76.26,76.15,76.15,11586.0
2016-12-27 11:10:00,76.15,76.3,76.15,76.2,16324.0,76.15,76.3,76.15,76.2,16324.0
2016-12-27 11:15:00,76.2,76.2,76.08,76.09,7237.0,76.2,76.2,76.08,76.09,7237.0
2016-12-27 11:20:00,76.11,76.2,76.08,76.08,13651.0,76.11,76.2,76.08,76.08,13651.0
2016-12-27 11:25:00,76.09,76.21,76.07,76.15,4500.0,76.09,76.21,76.07,76.15,4500.0
2016-12-27 11:30:00,76.14,76.19,76.12,76.15,6088.0,76.14,76.19,76.12,76.15,6088.0
2016-12-27 11:35:00,76.15,76.16,76.1,76.14,8941.0,76.15,76.16,76.1,76.14,8941.0
2016-12-27 11:40:00,76.13,76.16,76.12,76.13,6600.0,76.13,76.16,76.12,76.13,6600.0
2016-12-27 11:45:00,76.12,76.19,76.12,76.14,7100.0,76.12,76.19,76.12,76.14,7100.0
2016-12-27 11:50:00,76.13,76.15,75.99,75.99,12340.0,76.13,76.15,75.99,75.99,12340.0
2016-12-27 11:55:00,75.97,75.99,75.86,75.86,7405.0,75.97,75.99,75.86,75.86,7405.0
2016-12-27 12:00:00,75.87,75.88,75.71,75.71,9420.0,75.87,75.88,75.71,75.71,9420.0
2016-12-27 12:05:00,75.7,75.72,75.64,75.66,8316.0,75.7,75.72,75.64,75.66,8316.0
2016-12-27 12:10:00,75.65,75.7,75.59,75.67,14428.0,75.65,75.7,75.59,75.67,14428.0
2016-12-27 12:15:00,75.65,75.74,75.6,75.72,6909.0,75.65,75.74,75.6,75.72,6909.0
2016-12-27 12:20:00,75.73,75.73,75.66,75.68,5723.0,75.73,75.73,75.66,75.68,5723.0
2016-12-27 12:25:00,75.68,75.78,75.68,75.77,5852.0,75.68,75.78,75.68,75.77,5852.0
2016-12-27 12:30:00,75.76,75.76,75.65,75.67,3998.0,75.76,75.76,75.65,75.67,3998.0
2016-12-27 12:35:00,75.66,75.68,75.49,75.49,22460.0,75.66,75.68,75.49,75.49,22460.0
2016-12-27 12:40:00,75.49,75.51,75.46,75.51,6221.0,75.49,75.51,75.46,75.51,6221.0
2016-12-27 12:45:00,75.5,75.55,75.5,75.55,11938.0,75.5,75.55,75.5,75.55,11938.0
2016-12-27 12:50:00,75.56,75.57,75.5,75.53,10654.0,75.56,75.57,75.5,75.53,10654.0
2016-12-27 12:55:00,75.51,75.52,75.5,75.52,3700.0,75.51,75.52,75.5,75.52,3700.0
2016-12-27 13:00:00,75.52,75.55,75.5,75.52,7223.0,75.52,75.55,75.5,75.52,7223.0
2016-12-27 13:05:00,75.51,75.51,75.42,75.44,7800.0,75.51,75.51,75.42,75.44,7800.0
2016-12-27 13:10:00,75.43,75.49,75.42,75.46,4993.0,75.43,75.49,75.42,75.46,4993.0
2016-12-27 13:15:00,75.45,75.45,75.4,75.42,4358.0,75.45,75.45,75.4,75.42,4358.0
2016-12-27 13:20:00,75.45,75.54,75.45,75.54,3900.0,75.45,75.54,75.45,75.54,3900.0
2016-12-27 13:25:00,75.54,75.66,75.53,75.64,7711.0,75.54,75.66,75.53,75.64,7711.0
2016-12-27 13:30:00,75.64,75.68,75.64,75.67,5640.0,75.64,75.68,75.64,75.67,5640.0
2016-12-27 13:35:00,75.67,75.71,75.66,75.7,3710.0,75.67,75.71,75.66,75.7,3710.0
2016-12-27 13:40:00,75.7,75.72,75.69,75.7,8900.0,75.7,75.72,75.69,75.7,8900.0
2016-12-27 13:45:00,75.71,75.79,75.71,75.79,6687.0,75.71,75.79,75.71,75.79,6687.0
2016-12-27 13:50:00,75.79,75.81,75.76,75.76,3312.0,75.79,75.81,75.76,75.76,3312.0
2016-12-27 13:55:00,75.76,75.86,75.75,75.83,7605.0,75.76,75.86,75.75,75.83,7605.0
2016-12-27 14:00:00,75.84,75.84,75.74,75.75,5650.0,75.84,75.84,75.74,75.75,5650.0
2016-12-27 14:05:00,75.75,75.83,75.71,75.83,6970.0,75.75,75.83,75.71,75.83,6970.0
2016-12-27 14:10:00,75.83,75.88,75.82,75.87,4500.0,75.83,75.88,75.82,75.87,4500.0
2016-12-27 14:15:00,75.87,75.97,75.85,75.97,17525.0,75.87,75.97,75.85,75.97,17525.0
2016-12-27 14:20:00,75.98,76.05,75.98,76.05,4372.0,75.98,76.05,75.98,76.05,4372.0
2016-12-27 14:25:00,76.04,76.09,76.03,76.05,7139.0,76.04,76.09,76.03,76.05,7139.0
2016-12-27 14:30:00,76.04,76.08,76.03,76.06,5758.0,76.04,76.08,76.03,76.06,5758.0
2016-12-27 14:35:00,76.05,76.13,76.05,76.07,7433.0,76.05,76.13,76.05,76.07,7433.0
2016-12-27 14:40:00,76.07,76.15,76.07,76.15,3932.0,76.07,76.15,76.07,76.15,3932.0
2016-12-27 14:45:00,76.13,76.26,76.13,76.22,18348.0,76.13,76.26,76.13,76.22,18348.0
2016-12-27 14:50:00,76.21,76.24,76.17,76.22,7440.0,76.21,76.24,76.17,76.22,7440.0
2016-12-27 14:55:00,76.21,76.25,76.13,76.16,16015.0,76.21,76.25,76.13,76.16,16015.0
2016-12-27 15:00:00,76.15,76.25,76.14,76.24,7892.0,76.15,76.25,76.14,76.24,7892.0
2016-12-27 15:05:00,76.25,76.28,76.23,76.25,9946.0,76.25,76.28,76.23,76.25,9946.0
2016-12-27 15:10:00,76.25,76.28,76.23,76.24,10719.0,76.25,76.28,76.23,76.24,10719.0
2016-12-27 15:15:00,76.24,76.27,76.24,76.26,5100.0,76.24,76.27,76.24,76.26,5100.0
2016-12-27 15:20:00,76.26,76.28,76.23,76.26,13570.0,76.26,76.28,76.23,76.26,13570.0
2016-12-27 15:25:00,76.26,76.3,76.26,76.3,12356.0,76.26,76.3,76.26,76.3,12356.0
2016-12-27 15:30:00,76.28,76.28,76.16,76.16,14227.0,76.28,76.28,76.16,76.16,14227.0
2016-12-27 15:35:00,76.16,76.18,76.09,76.09,9096.0,76.16,76.18,76.09,76.09,9096.0
2016-12-27 15:40:00,76.09,76.16,76.07,76.14,20044.0,76.09,76.16,76.07,76.14,20044.0
2016-12-27 15:45:00,76.13,76.17,76.01,76.04,30568.0,76.13,76.17,76.01,76.04,30568.0
2016-12-27 15:50:00,76.03,76.12,76.02,76.09,16736.0,76.03,76.12,76.02,76.09,16736.0
2016-12-27 15:55:00,76.09,76.09,75.95,75.98,61729.0,76.09,76.09,75.95,75.98,61729.0
2016-12-28 09:30:00,75.93,76.02,75.68,75.98,20415.0,75.93,76.02,75.68,75.98,20415.0
2016-12-28 09:35:00,75.95,75.99,75.63,75.67,7588.0,75.95,75.99,75.63,75.67,7588.0
2016-12-28 09:40:00,75.63,75.66,75.41,75.53,18762.0,75.63,75.66,75.41,75.53,18762.0
2016-12-28 09:45:00,75.57,75.58,75.43,75.43,3000.0,75.57,75.58,75.43,75.43,3000.0
2016-12-28 09:50:00,75.4,75.41,75.07,75.08,6862.0,75.4,75.41,75.07,75.08,6862.0
2016-12-28 09:55:00,75.07,75.16,75.0,75.0,22257.0,75.07,75.16,75.0,75.0,22257.0
2016-12-28 10:00:00,75.0,75.15,74.96,75.15,10425.0,75.0,75.15,74.96,75.15,10425.0
2016-12-28 10:05:00,75.12,75.15,74.98,75.08,8631.0,75.12,75.15,74.98,75.08,8631.0
2016-12-28 10:10:00,74.96,75.1,74.81,74.95,12652.0,74.96,75.1,74.81,74.95,12652.0
2016-12-28 10:15:00,74.92,74.93,74.75,74.75,5419.0,74.92,74.93,74.75,74.75,5419.0
2016-12-28 10:20:00,74.71,74.78,74.62,74.63,14437.0,74.71,74.78,74.62,74.63,14437.0
2016-12-28 10:25:00,74.6,74.6,74.51,74.57,7610.0,74.6,74.6,74.51,74.57,7610.0
2016-12-28 10:30:00,74.56,74.82,74.56,74.81,21135.0,74.56,74.82,74.56,74.81,21135.0
2016-12-28 10:35:00,74.84,74.9,74.78,74.84,5256.0,74.84,74.9,74.78,74.84,5256.0
2016-12-28 10:40:00,74.8,74.82,74.7,74.79,10882.0,74.8,74.82,74.7,74.79,10882.0
2016-12-28 10:45:00,74.78,75.0,74.78,74.99,6509.0,74.78,75.0,74.78,74.99,6509.0
2016-12-28 10:50:00,74.97,74.97,74.88,74.92,8665.0,74.97,74.97,74.88,74.92,8665.0
2016-12-28 10:55:00,74.91,74.95,74.89,74.9,3463.0,74.91,74.95,74.89,74.9,3463.0
2016-12-28 11:00:00,74.9,75.1,74.9,75.1,6700.0,74.9,75.1,74.9,75.1,6700.0
2016-12-28 11:05:00,75.1,75.23,75.1,75.19,9925.0,75.1,75.23,75.1,75.19,9925.0
2016-12-28 11:10:00,75.2,75.24,75.18,75.23,1809.0,75.2,75.24,75.18,75.23,1809.0
2016-12-28 11:15:00,75.2,75.25,75.2,75.25,1900.0,75.2,75.25,75.2,75.25,1900.0
2016-12-28 11:20:00,75.25,75.51,75.25,75.51,8130.0,75.25,75.51,75.25,75.51,8130.0
2016-12-28 11:25:00,75.46,75.59,75.46,75.57,2962.0,75.46,75.59,75.46,75.57,2962.0
2016-12-28 11:30:00,75.56,75.59,75.53,75.56,7729.0,75.56,75.59,75.53,75.56,7729.0
2016-12-28 11:35:00,75.57,75.58,75.48,75.58,3755.0,75.57,75.58,75.48,75.58,3755.0
2016-12-28 11:40:00,75.57,75.63,75.55,75.63,6097.0,75.57,75.63,75.55,75.63,6097.0
2016-12-28 11:45:00,75.61,75.62,75.54,75.57,9879.0,75.61,75.62,75.54,75.57,9879.0
2016-12-28 11:50:00,75.56,75.58,75.54,75.58,2420.0,75.56,75.58,75.54,75.58,2420.0
2016-12-28 11:55:00,75.57,75.57,75.41,75.41,6308.0,75.57,75.57,75.41,75.41,6308.0
2016-12-28 12:00:00,75.36,75.38,75.22,75.24,7000.0,75.36,75.38,75.22,75.24,7000.0
2016-12-28 12:05:00,75.22,75.41,75.19,75.32,12169.0,75.22,75.41,75.19,75.32,12169.0
2016-12-28 12:10:00,75.3,75.34,75.21,75.25,2304.0,75.3,75.34,75.21,75.25,2304.0
2016-12-28 12:15:00,75.21,75.3,75.21,75.29,1849.0,75.21,75.3,75.21,75.29,1849.0
2016-12-28 12:20:00,75.29,75.29,75.15,75.19,3198.0,75.29,75.29,75.15,75.19,3198.0
2016-12-28 12:25:00,75.16,75.3,75.16,75.28,1800.0,75.16,75.3,75.16,75.28,1800.0
2016-12-28 12:30:00,75.27,75.29,75.15,75.15,4263.0,75.27,75.29,75.15,75.15,4263.0
2016-12-28 12:35:00,75.17,75.24,75.17,75.19,1900.0,75.17,75.24,75.17,75.19,1900.0
2016-12-28 12:40:00,75.2,75.25,75.1,75.11,6412.0,75.2,75.25,75.1,75.11,6412.0
2016-12-28 12:45:00,75.06,75.11,75.02,75.08,4758.0,75.06,75.11,75.02,75.08,4758.0
2016-12-28 12:50:00,75.15,75.23,75.15,75.21,4200.0,75.15,75.23,75.15,75.21,4200.0
2016-12-28 12:55:00,75.23,75.23,75.16,75.19,2200.0,75.23,75.23,75.16,75.19,2200.0
2016-12-28 13:00:00,75.21,75.24,75.09,75.18,6718.0,75.21,75.24,75.09,75.18,6718.0
2016-12-28 13:05:00,75.19,75.21,75.15,75.2,5047.0,75.19,75.21,75.15,75.2,5047.0
2016-12-28 13:10:00,75.2,75.29,75.19,75.29,5356.0,75.2,75.29,75.19,75.29,5356.0
2016-12-28 13:15:00,75.27,75.27,75.22,75.25,2200.0,75.27,75.27,75.22,75.25,2200.0
2016-12-28 13:20:00,75.24,75.28,75.23,75.27,2207.0,75.24,75.28,75.23,75.27,2207.0
2016-12-28 13:25:00,75.28,75.3,75.23,75.23,3646.0,75.28,75.3,75.23,75.23,3646.0
2016-12-28 13:30:00,75.24,75.28,75.24,75.28,2591.0,75.24,75.28,75.24,75.28,2591.0
2016-12-28 13:35:00,75.27,75.32,75.24,75.31,8130.0,75.27,75.32,75.24,75.31,8130.0
2016-12-28 13:40:00,75.32,75.36,75.25,75.27,6728.0,75.32,75.36,75.25,75.27,6728.0
2016-12-28 13:45:00,75.27,75.31,75.26,75.28,6371.0,75.27,75.31,75.26,75.28,6371.0
2016-12-28 13:50:00,75.29,75.36,75.19,75.19,18061.0,75.29,75.36,75.19,75.19,18061.0
2016-12-28 13:55:00,75.21,75.28,75.11,75.11,7515.0,75.21,75.28,75.11,75.11,7515.0
2016-12-28 14:00:00,75.12,75.27,75.12,75.21,9350.0,75.12,75.27,75.12,75.21,9350.0
2016-12-28 14:05:00,75.18,75.26,75.16,75.23,6184.0,75.18,75.26,75.16,75.23,6184.0
2016-12-28 14:10:00,75.25,75.25,75.15,75.2,5689.0,75.25,75.25,75.15,75.2,5689.0
2016-12-28 14:15:00,75.21,75.21,75.08,75.14,6681.0,75.21,75.21,75.08,75.14,6681.0
2016-12-28 14:20:00,75.13,75.15,75.09,75.12,4233.0,75.13,75.15,75.09,75.12,4233.0
2016-12-28 14:25:00,75.09,75.15,75.09,75.15,2350.0,75.09,75.15,75.09,75.15,2350.0
2016-12-28 14:30:00,75.15,75.18,75.1,75.16,9765.0,75.15,75.18,75.1,75.16,9765.0
2016-12-28 14:35:00,75.15,75.25,75.13,75.14,12879.0,75.15,75.25,75.13,75.14,12879.0
2016-12-28 14:40:00,75.14,75.14,75.1,75.1,1700.0,75.14,75.14,75.1,75.1,1700.0
2016-12-28 14:45:00,75.09,75.12,75.06,75.06,5026.0,75.09,75.12,75.06,75.06,5026.0
2016-12-28 14:50:00,75.05,75.1,75.03,75.1,3789.0,75.05,75.1,75.03,75.1,3789.0
2016-12-28 14:55:00,75.1,75.17,75.1,75.13,4349.0,75.1,75.17,75.1,75.13,4349.0
2016-12-28 15:00:00,75.13,75.18,75.08,75.17,6300.0,75.13,75.18,75.08,75.17,6300.0
2016-12-28 15:05:00,75.19,75.26,75.16,75.19,9242.0,75.19,75.26,75.16,75.19,9242.0
2016-12-28 15:10:00,75.18,75.24,75.17,75.24,3015.0,75.18,75.24,75.17,75.24,3015.0
2016-12-28 15:15:00,75.24,75.27,75.17,75.17,8557.0,75.24,75.27,75.17,75.17,8557.0
2016-12-28 15:20:00,75.15,75.19,75.15,75.17,2254.0,75.15,75.19,75.15,75.17,2254.0
2016-12-28 15:25:00,75.16,75.16,75.1,75.1,6100.0,75.16,75.16,75.1,75.1,6100.0
2016-12-28 15:30:00,75.12,75.12,75.07,75.09,8405.0,75.12,75.12,75.07,75.09,8405.0
2016-12-28 15:35:00,75.08,75.08,74.98,74.99,9332.0,75.08,75.08,74.98,74.99,9332.0
2016-12-28 15:40:00,75.0,75.0,74.88,74.92,32280.0,75.0,75.0,74.88,74.92,32280.0
2016-12-28 15:45:00,74.93,75.03,74.92,74.99,11205.0,74.93,75.03,74.92,74.99,11205.0
2016-12-28 15:50:00,74.99,75.03,74.93,75.01,22328.0,74.99,75.03,74.93,75.01,22328.0
2016-12-28 15:55:00,75.01,75.08,74.98,75.02,43624.0,75.01,75.08,74.98,75.02,43624.0
2016-12-29 09:30:00,74.87,75.14,74.85,75.06,22467.0,74.87,75.14,74.85,75.06,22467.0
2016-12-29 09:35:00,75.04,75.39,74.96,75.31,21342.0,75.04,75.39,74.96,75.31,21342.0
2016-12-29 09:40:00,75.35,75.39,74.99,75.0,18590.0,75.35,75.39,74.99,75.0,18590.0
2016-12-29 09:45:00,75.0,75.0,74.78,74.78,7910.0,75.0,75.0,74.78,74.78,7910.0
2016-12-29 09:50:00,74.79,74.85,74.72,74.77,20638.0,74.79,74.85,74.72,74.77,20638.0
2016-12-29 09:55:00,74.8,74.88,74.68,74.69,8942.0,74.8,74.88,74.68,74.69,8942.0
2016-12-29 10:00:00,74.68,75.14,74.67,75.14,14124.0,74.68,75.14,74.67,75.14,14124.0
2016-12-29 10:05:00,75.11,75.11,74.92,75.0,9100.0,75.11,75.11,74.92,75.0,9100.0
2016-12-29 10:10:00,75.02,75.03,74.92,74.96,2571.0,75.02,75.03,74.92,74.96,2571.0
2016-12-29 10:15:00,74.95,75.21,74.95,75.21,17100.0,74.95,75.21,74.95,75.21,17100.0
2016-12-29 10:20:00,75.21,75.34,75.2,75.28,20148.0,75.21,75.34,75.2,75.28,20148.0
2016-12-29 10:25:00,75.31,75.44,75.17,75.17,6800.0,75.31,75.44,75.17,75.17,6800.0
2016-12-29 10:30:00,75.2,75.22,74.99,75.01,11572.0,75.2,75.22,74.99,75.01,11572.0
2016-12-29 10:35:00,75.01,75.01,74.92,74.92,8800.0,75.01,75.01,74.92,74.92,8800.0
2016-12-29 10:40:00,74.89,74.9,74.81,74.87,7550.0,74.89,74.9,74.81,74.87,7550.0
2016-12-29 10:45:00,74.89,74.96,74.83,74.92,11100.0,74.89,74.96,74.83,74.92,11100.0
2016-12-29 10:50:00,74.9,74.99,74.86,74.95,7224.0,74.9,74.99,74.86,74.95,7224.0
2016-12-29 10:55:00,74.99,75.03,74.96,74.97,3100.0,74.99,75.03,74.96,74.97,3100.0
2016-12-29 11:00:00,74.95,74.97,74.88,74.88,10976.0,74.95,74.97,74.88,74.88,10976.0
2016-12-29 11:05:00,74.87,74.96,74.87,74.94,10561.0,74.87,74.96,74.87,74.94,10561.0
2016-12-29 11:10:00,74.94,75.0,74.89,74.98,6105.0,74.94,75.0,74.89,74.98,6105.0
2016-12-29 11:15:00,74.98,75.02,74.9,75.01,37163.0,74.98,75.02,74.9,75.01,37163.0
2016-12-29 11:20:00,74.99,75.01,74.94,75.0,8807.0,74.99,75.01,74.94,75.0,8807.0
2016-12-29 11:25:00,75.0,75.05,75.0,75.02,9820.0,75.0,75.05,75.0,75.02,9820.0
2016-12-29 11:30:00,75.02,75.04,74.95,74.97,7381.0,75.02,75.04,74.95,74.97,7381.0
2016-12-29 11:35:00,74.99,75.1,74.95,74.97,14374.0,74.99,75.1,74.95,74.97,14374.0
2016-12-29 11:40:00,74.95,74.97,74.91,74.97,7830.0,74.95,74.97,74.91,74.97,7830.0
2016-12-29 11:45:00,74.94,75.01,74.91,74.98,9849.0,74.94,75.01,74.91,74.98,9849.0
2016-12-29 11:50:00,74.99,75.02,74.8,74.83,32154.0,74.99,75.02,74.8,74.83,32154.0
2016-12-29 11:55:00,74.85,74.85,74.72,74.74,21773.0,74.85,74.85,74.72,74.74,21773.0
2016-12-29 12:00:00,74.74,74.78,74.68,74.69,12569.0,74.74,74.78,74.68,74.69,12569.0
2016-12-29 12:05:00,74.69,74.72,74.57,74.57,6927.0,74.69,74.72,74.57,74.57,6927.0
2016-12-29 12:10:00,74.59,74.6,74.53,74.58,8618.0,74.59,74.6,74.53,74.58,8618.0
2016-12-29 12:15:00,74.56,74.65,74.56,74.61,3484.0,74.56,74.65,74.56,74.61,3484.0
2016-12-29 12:20:00,74.62,74.79,74.62,74.79,3500.0,74.62,74.79,74.62,74.79,3500.0
2016-12-29 12:25:00,74.76,74.8,74.73,74.76,3600.0,74.76,74.8,74.73,74.76,3600.0
2016-12-29 12:30:00,74.74,74.8,74.63,74.63,11298.0,74.74,74.8,74.63,74.63,11298.0
2016-12-29 12:35:00,74.65,74.73,74.65,74.7,5505.0,74.65,74.73,74.65,74.7,5505.0
2016-12-29 12:40:00,74.71,74.76,74.7,74.76,2600.0,74.71,74.76,74.7,74.76,2600.0
2016-12-29 12:45:00,74.75,74.85,74.74,74.85,2521.0,74.75,74.85,74.74,74.85,2521.0
2016-12-29 12:50:00,74.85,74.9,74.83,74.83,1380.0,74.85,74.9,74.83,74.83,1380.0
2016-12-29 12:55:00,74.82,74.84,74.74,74.74,4112.0,74.82,74.84,74.74,74.74,4112.0
2016-12-29 13:00:00,74.74,74.84,74.73,74.8,6224.0,74.74,74.84,74.73,74.8,6224.0
2016-12-29 13:05:00,74.78,74.78,74.7,74.74,4000.0,74.78,74.78,74.7,74.74,4000.0
2016-12-29 13:10:00,74.74,74.77,74.71,74.77,2113.0,74.74,74.77,74.71,74.77,2113.0
2016-12-29 13:15:00,74.77,74.77,74.73,74.73,4802.0,74.77,74.77,74.73,74.73,4802.0
2016-12-29 13:20:00,74.72,74.79,74.68,74.79,7450.0,74.72,74.79,74.68,74.79,7450.0
2016-12-29 13:25:00,74.81,74.85,74.77,74.8,6564.0,74.81,74.85,74.77,74.8,6564.0
2016-12-29 13:30:00,74.79,74.79,74.66,74.66,20325.0,74.79,74.79,74.66,74.66,20325.0
2016-12-29 13:35:00,74.65,74.67,74.53,74.55,8537.0,74.65,74.67,74.53,74.55,8537.0
2016-12-29 13:40:00,74.53,74.55,74.5,74.53,6214.0,74.53,74.55,74.5,74.53,6214.0
2016-12-29 13:45:00,74.53,74.56,74.5,74.55,3868.0,74.53,74.56,74.5,74.55,3868.0
2016-12-29 13:50:00,74.56,74.65,74.55,74.58,3152.0,74.56,74.65,74.55,74.58,3152.0
2016-12-29 13:55:00,74.61,74.62,74.55,74.59,3500.0,74.61,74.62,74.55,74.59,3500.0
2016-12-29 14:00:00,74.6,74.81,74.6,74.76,9430.0,74.6,74.81,74.6,74.76,9430.0
2016-12-29 14:05:00,74.77,74.8,74.72,74.72,4347.0,74.77,74.8,74.72,74.72,4347.0
2016-12-29 14:10:00,74.72,74.75,74.67,74.68,4500.0,74.72,74.75,74.67,74.68,4500.0
2016-12-29 14:15:00,74.7,74.8,74.68,74.77,6905.0,74.7,74.8,74.68,74.77,6905.0
2016-12-29 14:20:00,74.78,74.84,74.78,74.8,6760.0,74.78,74.84,74.78,74.8,6760.0
2016-12-29 14:25:00,74.79,74.79,74.71,74.73,2305.0,74.79,74.79,74.71,74.73,2305.0
2016-12-29 14:30:00,74.71,74.71,74.58,74.58,6898.0,74.71,74.71,74.58,74.58,6898.0
2016-12-29 14:35:00,74.59,74.67,74.59,74.67,6136.0,74.59,74.67,74.59,74.67,6136.0
2016-12-29 14:40:00,74.65,74.69,74.61,74.69,5421.0,74.65,74.69,74.61,74.69,5421.0
2016-12-29 14:45:00,74.68,74.76,74.65,74.7,12507.0,74.68,74.76,74.65,74.7,12507.0
2016-12-29 14:50:00,74.69,74.77,74.69,74.73,6082.0,74.69,74.77,74.69,74.73,6082.0
2016-12-29 14:55:00,74.73,74.74,74.67,74.69,5068.0,74.73,74.74,74.67,74.69,5068.0
2016-12-29 15:00:00,74.67,74.77,74.67,74.72,3400.0,74.67,74.77,74.67,74.72,3400.0
2016-12-29 15:05:00,74.74,74.75,74.69,74.72,5092.0,74.74,74.75,74.69,74.72,5092.0
2016-12-29 15:10:00,74.73,74.81,74.73,74.8,8062.0,74.73,74.81,74.73,74.8,8062.0
2016-12-29 15:15:00,74.8,74.84,74.8,74.81,6802.0,74.8,74.84,74.8,74.81,6802.0
2016-12-29 15:20:00,74.82,74.89,74.81,74.89,4436.0,74.82,74.89,74.81,74.89,4436.0
2016-12-29 15:25:00,74.89,74.97,74.88,74.95,11718.0,74.89,74.97,74.88,74.95,11718.0
2016-12-29 15:30:00,74.95,75.02,74.95,74.97,8231.0,74.95,75.02,74.95,74.97,8231.0
2016-12-29 15:35:00,74.97,74.99,74.88,74.9,14049.0,74.97,74.99,74.88,74.9,14049.0
2016-12-29 15:40:00,74.9,74.95,74.88,74.89,25276.0,74.9,74.95,74.88,74.89,25276.0
2016-12-29 15:45:00,74.9,74.98,74.89,74.97,14322.0,74.9,74.98,74.89,74.97,14322.0
2016-12-29 15:50:00,74.96,75.02,74.93,74.93,18088.0,74.96,75.02,74.93,74.93,18088.0
2016-12-29 15:55:00,74.93,75.05,74.92,74.99,44228.0,74.93,75.05,74.92,74.99,44228.0
2016-12-30 09:30:00,75.4,75.42,74.93,75.15,44463.0,75.4,75.42,74.93,75.15,44463.0
2016-12-30 09:35:00,75.04,75.05,74.41,74.41,2133.0,75.04,75.05,74.41,74.41,2133.0
2016-12-30 09:40:00,74.48,74.61,74.43,74.54,18394.0,74.48,74.61,74.43,74.54,18394.0
2016-12-30 09:45:00,74.55,74.65,74.49,74.49,29601.0,74.55,74.65,74.49,74.49,29601.0
2016-12-30 09:50:00,74.54,74.61,74.36,74.55,32709.0,74.54,74.61,74.36,74.55,32709.0
2016-12-30 09:55:00,74.5,74.56,74.0,74.02,18368.0,74.5,74.56,74.0,74.02,18368.0
2016-12-30 10:00:00,74.02,74.02,73.75,73.76,21185.0,74.02,74.02,73.75,73.76,21185.0
2016-12-30 10:05:00,73.84,73.97,73.81,73.89,16048.0,73.84,73.97,73.81,73.89,16048.0
2016-12-30 10:10:00,73.88,74.01,73.88,74.0,5911.0,73.88,74.01,73.88,74.0,5911.0
2016-12-30 10:15:00,74.0,74.05,73.88,73.88,4600.0,74.0,74.05,73.88,73.88,4600.0
2016-12-30 10:20:00,73.88,74.03,73.69,73.72,22504.0,73.88,74.03,73.69,73.72,22504.0
2016-12-30 10:25:00,73.72,73.8,73.6,73.6,7814.0,73.72,73.8,73.6,73.6,7814.0
2016-12-30 10:30:00,73.6,73.9,73.6,73.9,3950.0,73.6,73.9,73.6,73.9,3950.0
2016-12-30 10:35:00,73.94,73.95,73.81,73.84,6850.0,73.94,73.95,73.81,73.84,6850.0
2016-12-30 10:40:00,73.87,74.01,73.86,73.88,6800.0,73.87,74.01,73.86,73.88,6800.0
2016-12-30 10:45:00,73.84,74.04,73.83,74.04,11655.0,73.84,74.04,73.83,74.04,11655.0
2016-12-30 10:50:00,74.07,74.25,74.07,74.17,6620.0,74.07,74.25,74.07,74.17,6620.0
2016-12-30 10:55:00,74.25,74.4,74.23,74.4,7900.0,74.25,74.4,74.23,74.4,7900.0
2016-12-30 11:00:00,74.4,74.41,74.28,74.39,7862.0,74.4,74.41,74.28,74.39,7862.0
2016-12-30 11:05:00,74.42,74.43,74.25,74.28,10389.0,74.42,74.43,74.25,74.28,10389.0
2016-12-30 11:10:00,74.27,74.28,74.19,74.23,1700.0,74.27,74.28,74.19,74.23,1700.0
2016-12-30 11:15:00,74.26,74.35,74.24,74.34,4636.0,74.26,74.35,74.24,74.34,4636.0
2016-12-30 11:20:00,74.32,74.36,74.29,74.36,5800.0,74.32,74.36,74.29,74.36,5800.0
2016-12-30 11:25:00,74.38,74.46,74.35,74.35,12019.0,74.38,74.46,74.35,74.35,12019.0
2016-12-30 11:30:00,74.36,74.47,74.36,74.44,5500.0,74.36,74.47,74.36,74.44,5500.0
2016-12-30 11:35:00,74.44,74.44,74.39,74.44,4000.0,74.44,74.44,74.39,74.44,4000.0
2016-12-30 11:40:00,74.46,74.51,74.45,74.47,8248.0,74.46,74.51,74.45,74.47,8248.0
2016-12-30 11:45:00,74.47,74.49,74.44,74.47,2700.0,74.47,74.49,74.44,74.47,2700.0
2016-12-30 11:50:00,74.48,74.49,74.36,74.36,13770.0,74.48,74.49,74.36,74.36,13770.0
2016-12-30 11:55:00,74.37,74.41,74.34,74.34,3000.0,74.37,74.41,74.34,74.34,3000.0
2016-12-30 12:00:00,74.34,74.34,74.2,74.2,8800.0,74.34,74.34,74.2,74.2,8800.0
2016-12-30 12:05:00,74.22,74.28,74.15,74.28,16227.0,74.22,74.28,74.15,74.28,16227.0
2016-12-30 12:10:00,74.28,74.42,74.24,74.42,3359.0,74.28,74.42,74.24,74.42,3359.0
2016-12-30 12:15:00,74.42,74.43,74.31,74.42,5391.0,74.42,74.43,74.31,74.42,5391.0
2016-12-30 12:20:00,74.44,74.51,74.44,74.45,2300.0,74.44,74.51,74.44,74.45,2300.0
2016-12-30 12:25:00,74.43,74.44,74.36,74.36,4800.0,74.43,74.44,74.36,74.36,4800.0
2016-12-30 12:30:00,74.35,74.4,74.29,74.3,3200.0,74.35,74.4,74.29,74.3,3200.0
2016-12-30 12:35:00,74.28,74.29,74.17,74.19,5800.0,74.28,74.29,74.17,74.19,5800.0
2016-12-30 12:40:00,74.19,74.19,74.04,74.06,9504.0,74.19,74.19,74.04,74.06,9504.0
2016-12-30 12:45:00,74.07,74.1,74.0,74.05,7650.0,74.07,74.1,74.0,74.05,7650.0
2016-12-30 12:50:00,74.05,74.05,73.91,74.0,8640.0,74.05,74.05,73.91,74.0,8640.0
2016-12-30 12:55:00,74.02,74.1,74.02,74.09,5960.0,74.02,74.1,74.02,74.09,5960.0
2016-12-30 13:00:00,74.11,74.13,74.04,74.09,3245.0,74.11,74.13,74.04,74.09,3245.0
2016-12-30 13:05:00,74.07,74.12,74.05,74.06,5050.0,74.07,74.12,74.05,74.06,5050.0
2016-12-30 13:10:00,74.06,74.12,74.05,74.08,8147.0,74.06,74.12,74.05,74.08,8147.0
2016-12-30 13:15:00,74.1,74.18,74.08,74.18,6201.0,74.1,74.18,74.08,74.18,6201.0
2016-12-30 13:20:00,74.17,74.27,74.1,74.23,4511.0,74.17,74.27,74.1,74.23,4511.0
2016-12-30 13:25:00,74.22,74.31,74.22,74.26,3225.0,74.22,74.31,74.22,74.26,3225.0
2016-12-30 13:30:00,74.25,74.27,74.17,74.17,6518.0,74.25,74.27,74.17,74.17,6518.0
2016-12-30 13:35:00,74.18,74.24,74.18,74.2,2447.0,74.18,74.24,74.18,74.2,2447.0
2016-12-30 13:40:00,74.22,74.26,74.21,74.25,13855.0,74.22,74.26,74.21,74.25,13855.0
2016-12-30 13:45:00,74.25,74.27,74.16,74.19,4900.0,74.25,74.27,74.16,74.19,4900.0
2016-12-30 13:50:00,74.19,74.25,74.18,74.25,3700.0,74.19,74.25,74.18,74.25,3700.0
2016-12-30 13:55:00,74.23,74.23,74.12,74.15,4200.0,74.23,74.23,74.12,74.15,4200.0
2016-12-30 14:00:00,74.13,74.16,74.11,74.13,2900.0,74.13,74.16,74.11,74.13,2900.0
2016-12-30 14:05:00,74.15,74.19,74.14,74.14,16710.0,74.15,74.19,74.14,74.14,16710.0
2016-12-30 14:10:00,74.15,74.16,74.05,74.12,7995.0,74.15,74.16,74.05,74.12,7995.0
2016-12-30 14:15:00,74.12,74.17,74.1,74.15,6497.0,74.12,74.17,74.1,74.15,6497.0
2016-12-30 14:20:00,74.14,74.16,74.07,74.1,10274.0,74.14,74.16,74.07,74.1,10274.0
2016-12-30 14:25:00,74.1,74.13,74.05,74.08,10091.0,74.1,74.13,74.05,74.08,10091.0
2016-12-30 14:30:00,74.09,74.24,74.05,74.22,20034.0,74.09,74.24,74.05,74.22,20034.0
2016-12-30 14:35:00,74.22,74.34,74.22,74.34,17760.0,74.22,74.34,74.22,74.34,17760.0
2016-12-30 14:40:00,74.33,74.52,74.31,74.52,21620.0,74.33,74.52,74.31,74.52,21620.0
2016-12-30 14:45:00,74.52,74.53,74.36,74.4,17048.0,74.52,74.53,74.36,74.4,17048.0
2016-12-30 14:50:00,74.41,74.53,74.35,74.53,14851.0,74.41,74.53,74.35,74.53,14851.0
2016-12-30 14:55:00,74.51,74.53,74.34,74.37,24798.0,74.51,74.53,74.34,74.37,24798.0
2016-12-30 15:00:00,74.37,74.37,74.23,74.23,7750.0,74.37,74.37,74.23,74.23,7750.0
2016-12-30 15:05:00,74.23,74.28,74.22,74.25,7690.0,74.23,74.28,74.22,74.25,7690.0
2016-12-30 15:10:00,74.24,74.34,74.22,74.34,7949.0,74.24,74.34,74.22,74.34,7949.0
2016-12-30 15:15:00,74.35,74.39,74.2,74.2,11359.0,74.35,74.39,74.2,74.2,11359.0
2016-12-30 15:20:00,74.21,74.27,74.16,74.21,17350.0,74.21,74.27,74.16,74.21,17350.0
2016-12-30 15:25:00,74.22,74.28,74.2,74.28,15780.0,74.22,74.28,74.2,74.28,15780.0
2016-12-30 15:30:00,74.28,74.31,74.19,74.24,20809.0,74.28,74.31,74.19,74.24,20809.0
2016-12-30 15:35:00,74.22,74.26,74.17,74.17,10249.0,74.22,74.26,74.17,74.17,10249.0
2016-12-30 15:40:00,74.17,74.18,74.02,74.02,17300.0,74.17,74.18,74.02,74.02,17300.0
2016-12-30 15:45:00,74.02,74.08,73.98,74.02,32202.0,74.02,74.08,73.98,74.02,32202.0
2016-12-30 15:50:00,74.01,74.02,73.8,73.82,70055.0,74.01,74.02,73.8,73.82,70055.0
2016-12-30 15:55:00,73.83,74.11,73.82,74.01,152043.0,73.83,74.11,73.82,74.01,152043.0
2017-01-03 09:30:00,74.61,75.24,74.5,75.23,37394.0,74.61,75.24,74.5,75.23,37394.0
2017-01-03 09:35:00,75.17,75.43,75.02,75.1,38134.0,75.17,75.43,75.02,75.1,38134.0
2017-01-03 09:40:00,75.1,75.67,75.02,75.67,35356.0,75.1,75.67,75.02,75.67,35356.0
2017-01-03 09:45:00,75.79,75.87,75.51,75.54,31857.0,75.79,75.87,75.51,75.54,31857.0
2017-01-03 09:50:00,75.54,75.81,75.39,75.81,39834.0,75.54,75.81,75.39,75.81,39834.0
2017-01-03 09:55:00,75.8,76.15,75.67,76.15,14608.0,75.8,76.15,75.67,76.15,14608.0
2017-01-03 10:00:00,76.18,76.55,76.13,76.51,25854.0,76.18,76.55,76.13,76.51,25854.0
2017-01-03 10:05:00,76.5,77.1,76.49,77.09,23345.0,76.5,77.1,76.49,77.09,23345.0
2017-01-03 10:10:00,77.1,77.1,76.69,76.69,27116.0,77.1,77.1,76.69,76.69,27116.0
2017-01-03 10:15:00,76.69,76.89,76.69,76.82,18142.0,76.69,76.89,76.69,76.82,18142.0
2017-01-03 10:20:00,76.81,76.97,76.79,76.83,22444.0,76.81,76.97,76.79,76.83,22444.0
2017-01-03 10:25:00,76.81,76.82,76.61,76.66,28673.0,76.81,76.82,76.61,76.66,28673.0
2017-01-03 10:30:00,76.66,76.78,76.54,76.55,19970.0,76.66,76.78,76.54,76.55,19970.0
2017-01-03 10:35:00,76.55,76.57,76.14,76.14,16520.0,76.55,76.57,76.14,76.14,16520.0
2017-01-03 10:40:00,76.15,76.28,76.06,76.06,15315.0,76.15,76.28,76.06,76.06,15315.0
2017-01-03 10:45:00,76.06,76.16,75.81,75.81,12095.0,76.06,76.16,75.81,75.81,12095.0
2017-01-03 10:50:00,75.81,75.94,75.8,75.86,5302.0,75.81,75.94,75.8,75.86,5302.0
2017-01-03 10:55:00,75.88,75.94,75.64,75.66,26025.0,75.88,75.94,75.64,75.66,26025.0
2017-01-03 11:00:00,75.66,75.71,75.5,75.66,12814.0,75.66,75.71,75.5,75.66,12814.0
2017-01-03 11:05:00,75.73,76.03,75.71,76.0,14770.0,75.73,76.03,75.71,76.0,14770.0
2017-01-03 11:10:00,75.99,75.99,75.85,75.99,29515.0,75.99,75.99,75.85,75.99,29515.0
2017-01-03 11:15:00,75.96,76.25,75.96,75.97,55074.0,75.96,76.25,75.96,75.97,55074.0
2017-01-03 11:20:00,76.02,76.22,76.01,76.21,14752.0,76.02,76.22,76.01,76.21,14752.0
2017-01-03 11:25:00,76.23,76.23,75.92,75.97,8933.0,76.23,76.23,75.92,75.97,8933.0
2017-01-03 11:30:00,75.96,76.2,75.95,76.18,18109.0,75.96,76.2,75.95,76.18,18109.0
2017-01-03 11:35:00,76.15,76.26,75.93,76.01,12712.0,76.15,76.26,75.93,76.01,12712.0
2017-01-03 11:40:00,75.97,75.98,75.74,75.89,9546.0,75.97,75.98,75.74,75.89,9546.0
2017-01-03 11:45:00,75.88,76.05,75.85,75.98,15678.0,75.88,76.05,75.85,75.98,15678.0
2017-01-03 11:50:00,75.98,76.12,75.98,76.08,13945.0,75.98,76.12,75.98,76.08,13945.0
2017-01-03 11:55:00,76.08,76.29,75.91,76.24,51741.0,76.08,76.29,75.91,76.24,51741.0
2017-01-03 12:00:00,76.24,76.27,76.13,76.22,19700.0,76.24,76.27,76.13,76.22,19700.0
2017-01-03 12:05:00,76.22,76.34,76.12,76.29,19015.0,76.22,76.34,76.12,76.29,19015.0
2017-01-03 12:10:00,76.29,76.3,76.2,76.21,5542.0,76.29,76.3,76.2,76.21,5542.0
2017-01-03 12:15:00,76.21,76.21,75.94,76.0,10500.0,76.21,76.21,75.94,76.0,10500.0
2017-01-03 12:20:00,76.0,76.01,75.83,75.87,7681.0,76.0,76.01,75.83,75.87,7681.0
2017-01-03 12:25:00,75.89,76.01,75.89,75.94,4025.0,75.89,76.01,75.89,75.94,4025.0
2017-01-03 12:30:00,75.93,75.95,75.82,75.85,7260.0,75.93,75.95,75.82,75.85,7260.0
2017-01-03 12:35:00,75.83,75.95,75.82,75.93,32162.0,75.83,75.95,75.82,75.93,32162.0
2017-01-03 12:40:00,75.91,75.94,75.6,75.6,10993.0,75.91,75.94,75.6,75.6,10993.0
2017-01-03 12:45:00,75.57,75.72,75.53,75.72,8795.0,75.57,75.72,75.53,75.72,8795.0
2017-01-03 12:50:00,75.74,75.8,75.63,75.69,7757.0,75.74,75.8,75.63,75.69,7757.0
2017-01-03 12:55:00,75.71,75.79,75.68,75.77,6300.0,75.71,75.79,75.68,75.77,6300.0
2017-01-03 13:00:00,75.8,75.94,75.79,75.83,6800.0,75.8,75.94,75.79,75.83,6800.0
2017-01-03 13:05:00,75.82,75.84,75.59,75.67,8612.0,75.82,75.84,75.59,75.67,8612.0
2017-01-03 13:10:00,75.64,75.79,75.64,75.79,3976.0,75.64,75.79,75.64,75.79,3976.0
2017-01-03 13:15:00,75.79,75.84,75.67,75.84,11462.0,75.79,75.84,75.67,75.84,11462.0
2017-01-03 13:20:00,75.87,75.94,75.81,75.94,9350.0,75.87,75.94,75.81,75.94,9350.0
2017-01-03 13:25:00,75.94,75.99,75.88,75.93,8322.0,75.94,75.99,75.88,75.93,8322.0
2017-01-03 13:30:00,75.93,76.05,75.93,75.97,11600.0,75.93,76.05,75.93,75.97,11600.0
2017-01-03 13:35:00,75.93,75.94,75.84,75.87,10969.0,75.93,75.94,75.84,75.87,10969.0
2017-01-03 13:40:00,75.85,75.86,75.76,75.84,6907.0,75.85,75.86,75.76,75.84,6907.0
2017-01-03 13:45:00,75.88,75.93,75.71,75.75,8083.0,75.88,75.93,75.71,75.75,8083.0
2017-01-03 13:50:00,75.74,75.89,75.74,75.82,6513.0,75.74,75.89,75.74,75.82,6513.0
2017-01-03 13:55:00,75.82,75.86,75.8,75.85,4667.0,75.82,75.86,75.8,75.85,4667.0
2017-01-03 14:00:00,75.85,75.85,75.66,75.7,13449.0,75.85,75.85,75.66,75.7,13449.0
2017-01-03 14:05:00,75.67,75.69,75.56,75.62,8208.0,75.67,75.69,75.56,75.62,8208.0
2017-01-03 14:10:00,75.62,75.81,75.62,75.81,8017.0,75.62,75.81,75.62,75.81,8017.0
2017-01-03 14:15:00,75.83,75.91,75.77,75.89,9081.0,75.83,75.91,75.77,75.89,9081.0
2017-01-03 14:20:00,75.89,75.94,75.86,75.88,12654.0,75.89,75.94,75.86,75.88,12654.0
2017-01-03 14:25:00,75.91,75.95,75.83,75.83,7377.0,75.91,75.95,75.83,75.83,7377.0
2017-01-03 14:30:00,75.82,75.85,75.75,75.78,14205.0,75.82,75.85,75.75,75.78,14205.0
2017-01-03 14:35:00,75.78,75.84,75.75,75.75,13705.0,75.78,75.84,75.75,75.75,13705.0
2017-01-03 14:40:00,75.75,75.81,75.72,75.8,18975.0,75.75,75.81,75.72,75.8,18975.0
2017-01-03 14:45:00,75.81,75.96,75.8,75.95,13831.0,75.81,75.96,75.8,75.95,13831.0
2017-01-03 14:50:00,75.96,76.0,75.9,75.99,17185.0,75.96,76.0,75.9,75.99,17185.0
2017-01-03 14:55:00,75.98,76.03,75.94,75.99,14791.0,75.98,76.03,75.94,75.99,14791.0
2017-01-03 15:00:00,75.99,76.06,75.94,76.04,13160.0,75.99,76.06,75.94,76.04,13160.0
2017-01-03 15:05:00,76.04,76.06,75.87,75.91,19203.0,76.04,76.06,75.87,75.91,19203.0
2017-01-03 15:10:00,75.89,75.98,75.88,75.98,8916.0,75.89,75.98,75.88,75.98,8916.0
2017-01-03 15:15:00,76.0,76.0,75.89,75.91,12894.0,76.0,76.0,75.89,75.91,12894.0
2017-01-03 15:20:00,75.89,75.89,75.72,75.78,12190.0,75.89,75.89,75.72,75.78,12190.0
2017-01-03 15:25:00,75.79,75.81,75.68,75.68,14073.0,75.79,75.81,75.68,75.68,14073.0
2017-01-03 15:30:00,75.68,75.83,75.62,75.83,23182.0,75.68,75.83,75.62,75.83,23182.0
2017-01-03 15:35:00,75.83,75.87,75.69,75.87,30391.0,75.83,75.87,75.69,75.87,30391.0
2017-01-03 15:40:00,75.88,75.99,75.88,75.95,64839.0,75.88,75.99,75.88,75.95,64839.0
2017-01-03 15:45:00,75.97,76.11,75.95,76.11,33948.0,75.97,76.11,75.95,76.11,33948.0
2017-01-03 15:50:00,76.11,76.26,76.11,76.24,71737.0,76.11,76.26,76.11,76.24,71737.0
2017-01-03 15:55:00,76.24,76.24,76.13,76.17,69939.0,76.24,76.24,76.13,76.17,69939.0
2017-01-04 09:30:00,76.19,76.67,76.19,76.6,25696.0,76.19,76.67,76.19,76.6,25696.0
2017-01-04 09:35:00,76.65,76.76,76.3,76.35,10503.0,76.65,76.76,76.3,76.35,10503.0
2017-01-04 09:40:00,76.31,76.52,76.11,76.11,16397.0,76.31,76.52,76.11,76.11,16397.0
2017-01-04 09:45:00,76.11,76.46,76.09,76.46,8709.0,76.11,76.46,76.09,76.46,8709.0
2017-01-04 09:50:00,76.47,76.7,76.47,76.7,16364.0,76.47,76.7,76.47,76.7,16364.0
2017-01-04 09:55:00,76.78,76.84,76.7,76.74,12224.0,76.78,76.84,76.7,76.74,12224.0
2017-01-04 10:00:00,76.76,77.25,76.76,77.21,11098.0,76.76,77.25,76.76,77.21,11098.0
2017-01-04 10:05:00,77.21,77.25,77.07,77.09,23195.0,77.21,77.25,77.07,77.09,23195.0
2017-01-04 10:10:00,77.12,77.19,76.96,77.19,23000.0,77.12,77.19,76.96,77.19,23000.0
2017-01-04 10:15:00,77.21,77.29,77.11,77.25,17602.0,77.21,77.29,77.11,77.25,17602.0
2017-01-04 10:20:00,77.25,77.46,77.25,77.41,14900.0,77.25,77.46,77.25,77.41,14900.0
2017-01-04 10:25:00,77.41,77.48,77.09,77.09,13861.0,77.41,77.48,77.09,77.09,13861.0
2017-01-04 10:30:00,77.08,77.13,76.98,77.13,10348.0,77.08,77.13,76.98,77.13,10348.0
2017-01-04 10:35:00,77.08,77.32,77.08,77.24,19880.0,77.08,77.32,77.08,77.24,19880.0
2017-01-04 10:40:00,77.24,77.36,77.19,77.36,12133.0,77.24,77.36,77.19,77.36,12133.0
2017-01-04 10:45:00,77.37,77.66,77.37,77.55,24240.0,77.37,77.66,77.37,77.55,24240.0
2017-01-04 10:50:00,77.56,77.75,77.54,77.74,31944.0,77.56,77.75,77.54,77.74,31944.0
2017-01-04 10:55:00,77.75,77.78,77.55,77.55,46793.0,77.75,77.78,77.55,77.55,46793.0
2017-01-04 11:00:00,77.58,77.66,77.55,77.62,18083.0,77.58,77.66,77.55,77.62,18083.0
2017-01-04 11:05:00,77.63,77.79,77.63,77.75,25305.0,77.63,77.79,77.63,77.75,25305.0
2017-01-04 11:10:00,77.76,77.82,77.56,77.61,7500.0,77.76,77.82,77.56,77.61,7500.0
2017-01-04 11:15:00,77.62,77.63,77.47,77.47,18006.0,77.62,77.63,77.47,77.47,18006.0
2017-01-04 11:20:00,77.48,77.58,77.47,77.5,12999.0,77.48,77.58,77.47,77.5,12999.0
2017-01-04 11:25:00,77.52,77.82,77.52,77.82,10800.0,77.52,77.82,77.52,77.82,10800.0
2017-01-04 11:30:00,77.81,77.96,77.81,77.96,15403.0,77.81,77.96,77.81,77.96,15403.0
2017-01-04 11:35:00,77.93,77.94,77.75,77.81,31602.0,77.93,77.94,77.75,77.81,31602.0
2017-01-04 11:40:00,77.83,77.84,77.71,77.76,20065.0,77.83,77.84,77.71,77.76,20065.0
2017-01-04 11:45:00,77.81,77.92,77.75,77.8,8400.0,77.81,77.92,77.75,77.8,8400.0
2017-01-04 11:50:00,77.81,77.84,77.6,77.64,19609.0,77.81,77.84,77.6,77.64,19609.0
2017-01-04 11:55:00,77.63,77.74,77.5,77.5,24457.0,77.63,77.74,77.5,77.5,24457.0
2017-01-04 12:00:00,77.54,77.72,77.52,77.69,9967.0,77.54,77.72,77.52,77.69,9967.0
2017-01-04 12:05:00,77.71,77.74,77.65,77.66,9448.0,77.71,77.74,77.65,77.66,9448.0
2017-01-04 12:10:00,77.67,77.67,77.44,77.5,12753.0,77.67,77.67,77.44,77.5,12753.0
2017-01-04 12:15:00,77.49,77.5,77.45,77.48,3755.0,77.49,77.5,77.45,77.48,3755.0
2017-01-04 12:20:00,77.47,77.58,77.46,77.58,15580.0,77.47,77.58,77.46,77.58,15580.0
2017-01-04 12:25:00,77.59,77.64,77.41,77.46,22500.0,77.59,77.64,77.41,77.46,22500.0
2017-01-04 12:30:00,77.48,77.48,77.32,77.4,7564.0,77.48,77.48,77.32,77.4,7564.0
2017-01-04 12:35:00,77.41,77.48,77.25,77.31,20198.0,77.41,77.48,77.25,77.31,20198.0
2017-01-04 12:40:00,77.32,77.41,77.32,77.41,7573.0,77.32,77.41,77.32,77.41,7573.0
2017-01-04 12:45:00,77.41,77.42,77.31,77.33,7847.0,77.41,77.42,77.31,77.33,7847.0
2017-01-04 12:50:00,77.34,77.44,77.29,77.39,5906.0,77.34,77.44,77.29,77.39,5906.0
2017-01-04 12:55:00,77.37,77.41,77.33,77.37,6049.0,77.37,77.41,77.33,77.37,6049.0
2017-01-04 13:00:00,77.37,77.4,77.33,77.34,14119.0,77.37,77.4,77.33,77.34,14119.0
2017-01-04 13:05:00,77.34,77.36,77.27,77.3,6800.0,77.34,77.36,77.27,77.3,6800.0
2017-01-04 13:10:00,77.29,77.36,77.29,77.36,5558.0,77.29,77.36,77.29,77.36,5558.0
2017-01-04 13:15:00,77.38,77.39,77.23,77.25,12665.0,77.38,77.39,77.23,77.25,12665.0
2017-01-04 13:20:00,77.26,77.33,77.26,77.33,8050.0,77.26,77.33,77.26,77.33,8050.0
2017-01-04 13:25:00,77.35,77.41,77.35,77.41,8409.0,77.35,77.41,77.35,77.41,8409.0
2017-01-04 13:30:00,77.4,77.46,77.35,77.43,12694.0,77.4,77.46,77.35,77.43,12694.0
2017-01-04 13:35:00,77.47,77.52,77.45,77.48,7194.0,77.47,77.52,77.45,77.48,7194.0
2017-01-04 13:40:00,77.48,77.49,77.39,77.44,10883.0,77.48,77.49,77.39,77.44,10883.0
2017-01-04 13:45:00,77.46,77.46,77.36,77.41,13540.0,77.46,77.46,77.36,77.41,13540.0
2017-01-04 13:50:00,77.41,77.42,77.37,77.37,13632.0,77.41,77.42,77.37,77.37,13632.0
2017-01-04 13:55:00,77.37,77.37,77.25,77.25,12340.0,77.37,77.37,77.25,77.25,12340.0
2017-01-04 14:00:00,77.27,77.3,77.18,77.26,17234.0,77.27,77.3,77.18,77.26,17234.0
2017-01-04 14:05:00,77.26,77.29,77.18,77.29,14067.0,77.26,77.29,77.18,77.29,14067.0
2017-01-04 14:10:00,77.29,77.47,77.27,77.41,12850.0,77.29,77.47,77.27,77.41,12850.0
2017-01-04 14:15:00,77.4,77.58,77.4,77.57,12753.0,77.4,77.58,77.4,77.57,12753.0
2017-01-04 14:20:00,77.56,77.62,77.35,77.37,17610.0,77.56,77.62,77.35,77.37,17610.0
2017-01-04 14:25:00,77.37,77.48,77.37,77.48,8177.0,77.37,77.48,77.37,77.48,8177.0
2017-01-04 14:30:00,77.48,77.55,77.43,77.55,10655.0,77.48,77.55,77.43,77.55,10655.0
2017-01-04 14:35:00,77.55,77.56,77.51,77.56,11978.0,77.55,77.56,77.51,77.56,11978.0
2017-01-04 14:40:00,77.56,77.59,77.52,77.55,19596.0,77.56,77.59,77.52,77.55,19596.0
2017-01-04 14:45:00,77.55,77.55,77.33,77.37,12615.0,77.55,77.55,77.33,77.37,12615.0
2017-01-04 14:50:00,77.37,77.45,77.37,77.45,7829.0,77.37,77.45,77.37,77.45,7829.0
2017-01-04 14:55:00,77.47,77.47,77.35,77.38,10344.0,77.47,77.47,77.35,77.38,10344.0
2017-01-04 15:00:00,77.38,77.47,77.38,77.43,8812.0,77.38,77.47,77.38,77.43,8812.0
2017-01-04 15:05:00,77.45,77.47,77.41,77.44,6020.0,77.45,77.47,77.41,77.44,6020.0
2017-01-04 15:10:00,77.45,77.53,77.4,77.53,14975.0,77.45,77.53,77.4,77.53,14975.0
2017-01-04 15:15:00,77.53,77.54,77.47,77.5,13001.0,77.53,77.54,77.47,77.5,13001.0
2017-01-04 15:20:00,77.49,77.52,77.46,77.5,17985.0,77.49,77.52,77.46,77.5,17985.0
2017-01-04 15:25:00,77.49,77.55,77.48,77.5,21026.0,77.49,77.55,77.48,77.5,21026.0
2017-01-04 15:30:00,77.49,77.62,77.48,77.62,94596.0,77.49,77.62,77.48,77.62,94596.0
2017-01-04 15:35:00,77.62,77.72,77.58,77.66,158219.0,77.62,77.72,77.58,77.66,158219.0
2017-01-04 15:40:00,77.65,77.69,77.59,77.59,24690.0,77.65,77.69,77.59,77.59,24690.0
2017-01-04 15:45:00,77.59,77.6,77.45,77.47,43193.0,77.59,77.6,77.45,77.47,43193.0
2017-01-04 15:50:00,77.46,77.53,77.46,77.52,41440.0,77.46,77.53,77.46,77.52,41440.0
2017-01-04 15:55:00,77.52,77.59,77.46,77.52,90522.0,77.52,77.59,77.46,77.52,90522.0
2017-01-05 09:30:00,77.08,77.57,76.88,77.56,21256.0,77.08,77.57,76.88,77.56,21256.0
2017-01-05 09:35:00,77.51,77.51,76.97,77.02,7735.0,77.51,77.51,76.97,77.02,7735.0
2017-01-05 09:40:00,77.03,77.21,76.98,77.03,32989.0,77.03,77.21,76.98,77.03,32989.0
2017-01-05 09:45:00,77.05,77.32,76.97,77.24,37149.0,77.05,77.32,76.97,77.24,37149.0
2017-01-05 09:50:00,77.22,77.4,77.13,77.4,10273.0,77.22,77.4,77.13,77.4,10273.0
2017-01-05 09:55:00,77.41,77.44,77.3,77.35,8850.0,77.41,77.44,77.3,77.35,8850.0
2017-01-05 10:00:00,77.35,77.44,77.12,77.13,11187.0,77.35,77.44,77.12,77.13,11187.0
2017-01-05 10:05:00,77.16,77.41,77.16,77.31,12400.0,77.16,77.41,77.16,77.31,12400.0
2017-01-05 10:10:00,77.26,77.37,77.24,77.31,12187.0,77.26,77.37,77.24,77.31,12187.0
2017-01-05 10:15:00,77.33,77.35,77.17,77.21,23700.0,77.33,77.35,77.17,77.21,23700.0
2017-01-05 10:20:00,77.21,77.4,77.21,77.36,13419.0,77.21,77.4,77.21,77.36,13419.0
2017-01-05 10:25:00,77.41,77.59,77.39,77.59,13655.0,77.41,77.59,77.39,77.59,13655.0
2017-01-05 10:30:00,77.59,77.6,77.27,77.36,8552.0,77.59,77.6,77.27,77.36,8552.0
2017-01-05 10:35:00,77.39,77.56,77.34,77.56,6800.0,77.39,77.56,77.34,77.56,6800.0
2017-01-05 10:40:00,77.6,77.63,77.5,77.59,11200.0,77.6,77.63,77.5,77.59,11200.0
2017-01-05 10:45:00,77.59,77.6,77.32,77.48,10554.0,77.59,77.6,77.32,77.48,10554.0
2017-01-05 10:50:00,77.47,77.49,77.3,77.33,8800.0,77.47,77.49,77.3,77.33,8800.0
2017-01-05 10:55:00,77.34,77.5,77.28,77.5,9860.0,77.34,77.5,77.28,77.5,9860.0
2017-01-05 11:00:00,77.44,77.54,77.37,77.43,11803.0,77.44,77.54,77.37,77.43,11803.0
2017-01-05 11:05:00,77.38,77.39,76.81,76.93,10618.0,77.38,77.39,76.81,76.93,10618.0
2017-01-05 11:10:00,76.97,77.07,76.89,77.07,12042.0,76.97,77.07,76.89,77.07,12042.0
2017-01-05 11:15:00,77.04,77.22,77.02,77.18,9425.0,77.04,77.22,77.02,77.18,9425.0
2017-01-05 11:20:00,77.19,77.19,76.96,77.07,16291.0,77.19,77.19,76.96,77.07,16291.0
2017-01-05 11:25:00,77.1,77.19,77.03,77.04,12629.0,77.1,77.19,77.03,77.04,12629.0
2017-01-05 11:30:00,77.06,77.16,76.89,76.91,10497.0,77.06,77.16,76.89,76.91,10497.0
2017-01-05 11:35:00,76.91,76.95,76.82,76.88,6751.0,76.91,76.95,76.82,76.88,6751.0
2017-01-05 11:40:00,76.84,76.88,76.56,76.56,17613.0,76.84,76.88,76.56,76.56,17613.0
2017-01-05 11:45:00,76.56,76.79,76.55,76.67,12455.0,76.56,76.79,76.55,76.67,12455.0
2017-01-05 11:50:00,76.65,76.66,76.47,76.56,15224.0,76.65,76.66,76.47,76.56,15224.0
2017-01-05 11:55:00,76.59,76.86,76.56,76.81,18374.0,76.59,76.86,76.56,76.81,18374.0
2017-01-05 12:00:00,76.83,76.89,76.71,76.71,4400.0,76.83,76.89,76.71,76.71,4400.0
2017-01-05 12:05:00,76.7,76.7,76.5,76.5,6725.0,76.7,76.7,76.5,76.5,6725.0
2017-01-05 12:10:00,76.53,76.53,76.33,76.33,19230.0,76.53,76.53,76.33,76.33,19230.0
2017-01-05 12:15:00,76.36,76.68,76.35,76.67,7550.0,76.36,76.68,76.35,76.67,7550.0
2017-01-05 12:20:00,76.66,76.66,76.56,76.58,6700.0,76.66,76.66,76.56,76.58,6700.0
2017-01-05 12:25:00,76.61,76.64,76.55,76.55,5910.0,76.61,76.64,76.55,76.55,5910.0
2017-01-05 12:30:00,76.55,76.61,76.52,76.54,8732.0,76.55,76.61,76.52,76.54,8732.0
2017-01-05 12:35:00,76.52,76.53,76.46,76.51,5750.0,76.52,76.53,76.46,76.51,5750.0
2017-01-05 12:40:00,76.52,76.53,76.48,76.5,5274.0,76.52,76.53,76.48,76.5,5274.0
2017-01-05 12:45:00,76.5,76.56,76.46,76.54,5529.0,76.5,76.56,76.46,76.54,5529.0
2017-01-05 12:50:00,76.56,76.67,76.56,76.65,6332.0,76.56,76.67,76.56,76.65,6332.0
2017-01-05 12:55:00,76.67,76.74,76.67,76.71,7089.0,76.67,76.74,76.67,76.71,7089.0
2017-01-05 13:00:00,76.73,76.73,76.61,76.64,5772.0,76.73,76.73,76.61,76.64,5772.0
2017-01-05 13:05:00,76.66,76.87,76.63,76.83,18269.0,76.66,76.87,76.63,76.83,18269.0
2017-01-05 13:10:00,76.85,76.89,76.79,76.85,6444.0,76.85,76.89,76.79,76.85,6444.0
2017-01-05 13:15:00,76.84,76.9,76.84,76.85,6100.0,76.84,76.9,76.84,76.85,6100.0
2017-01-05 13:20:00,76.82,77.02,76.78,76.88,16328.0,76.82,77.02,76.78,76.88,16328.0
2017-01-05 13:25:00,76.89,76.89,76.81,76.83,4414.0,76.89,76.89,76.81,76.83,4414.0
2017-01-05 13:30:00,76.85,76.85,76.75,76.78,8516.0,76.85,76.85,76.75,76.78,8516.0
2017-01-05 13:35:00,76.78,76.94,76.78,76.86,6100.0,76.78,76.94,76.78,76.86,6100.0
2017-01-05 13:40:00,76.86,76.86,76.81,76.82,5316.0,76.86,76.86,76.81,76.82,5316.0
2017-01-05 13:45:00,76.82,76.88,76.81,76.83,6170.0,76.82,76.88,76.81,76.83,6170.0
2017-01-05 13:50:00,76.83,76.89,76.81,76.87,9127.0,76.83,76.89,76.81,76.87,9127.0
2017-01-05 13:55:00,76.87,76.88,76.77,76.78,5800.0,76.87,76.88,76.77,76.78,5800.0
2017-01-05 14:00:00,76.78,76.84,76.78,76.81,5963.0,76.78,76.84,76.78,76.81,5963.0
2017-01-05 14:05:00,76.83,76.86,76.75,76.79,8314.0,76.83,76.86,76.75,76.79,8314.0
2017-01-05 14:10:00,76.8,76.88,76.8,76.85,7088.0,76.8,76.88,76.8,76.85,7088.0
2017-01-05 14:15:00,76.84,76.94,76.83,76.87,10311.0,76.84,76.94,76.83,76.87,10311.0
2017-01-05 14:20:00,76.89,76.91,76.82,76.86,6934.0,76.89,76.91,76.82,76.86,6934.0
2017-01-05 14:25:00,76.84,76.86,76.76,76.78,12922.0,76.84,76.86,76.76,76.78,12922.0
2017-01-05 14:30:00,76.76,76.8,76.72,76.74,19771.0,76.76,76.8,76.72,76.74,19771.0
2017-01-05 14:35:00,76.74,76.8,76.74,76.74,11525.0,76.74,76.8,76.74,76.74,11525.0
2017-01-05 14:40:00,76.76,76.77,76.62,76.62,6344.0,76.76,76.77,76.62,76.62,6344.0
2017-01-05 14:45:00,76.62,76.72,76.62,76.72,11097.0,76.62,76.72,76.62,76.72,11097.0
2017-01-05 14:50:00,76.71,76.78,76.71,76.78,7510.0,76.71,76.78,76.71,76.78,7510.0
2017-01-05 14:55:00,76.77,76.77,76.61,76.61,8667.0,76.77,76.77,76.61,76.61,8667.0
2017-01-05 15:00:00,76.61,76.75,76.6,76.74,5415.0,76.61,76.75,76.6,76.74,5415.0
2017-01-05 15:05:00,76.75,76.75,76.67,76.75,8010.0,76.75,76.75,76.67,76.75,8010.0
2017-01-05 15:10:00,76.74,76.77,76.71,76.77,11765.0,76.74,76.77,76.71,76.77,11765.0
2017-01-05 15:15:00,76.78,76.8,76.71,76.71,11532.0,76.78,76.8,76.71,76.71,11532.0
2017-01-05 15:20:00,76.71,76.72,76.66,76.7,5100.0,76.71,76.72,76.66,76.7,5100.0
2017-01-05 15:25:00,76.71,76.8,76.69,76.8,12028.0,76.71,76.8,76.69,76.8,12028.0
2017-01-05 15:30:00,76.79,76.8,76.76,76.8,19009.0,76.79,76.8,76.76,76.8,19009.0
2017-01-05 15:35:00,76.8,76.85,76.78,76.8,8500.0,76.8,76.85,76.78,76.8,8500.0
2017-01-05 15:40:00,76.8,76.92,76.8,76.87,23329.0,76.8,76.92,76.8,76.87,23329.0
2017-01-05 15:45:00,76.86,76.92,76.86,76.86,14754.0,76.86,76.92,76.86,76.86,14754.0
2017-01-05 15:50:00,76.86,76.9,76.86,76.9,34754.0,76.86,76.9,76.86,76.9,34754.0
2017-01-05 15:55:00,76.89,77.08,76.89,76.93,124394.0,76.89,77.08,76.89,76.93,124394.0
2017-01-06 09:30:00,77.28,77.66,77.14,77.2,26365.0,77.28,77.66,77.14,77.2,26365.0
2017-01-06 09:35:00,77.23,77.23,76.89,77.05,8147.0,77.23,77.23,76.89,77.05,8147.0
2017-01-06 09:40:00,77.07,77.27,76.98,77.2,25071.0,77.07,77.27,76.98,77.2,25071.0
2017-01-06 09:45:00,77.2,77.2,76.89,77.04,14207.0,77.2,77.2,76.89,77.04,14207.0
2017-01-06 09:50:00,77.05,77.31,77.05,77.31,2791.0,77.05,77.31,77.05,77.31,2791.0
2017-01-06 09:55:00,77.32,77.4,77.29,77.39,6953.0,77.32,77.4,77.29,77.39,6953.0
2017-01-06 10:00:00,77.37,77.59,77.3,77.55,13362.0,77.37,77.59,77.3,77.55,13362.0
2017-01-06 10:05:00,77.52,77.69,77.48,77.5,13981.0,77.52,77.69,77.48,77.5,13981.0
2017-01-06 10:10:00,77.51,77.72,77.49,77.6,5810.0,77.51,77.72,77.49,77.6,5810.0
2017-01-06 10:15:00,77.66,77.75,77.61,77.69,10604.0,77.66,77.75,77.61,77.69,10604.0
2017-01-06 10:20:00,77.72,78.07,77.72,78.07,31086.0,77.72,78.07,77.72,78.07,31086.0
2017-01-06 10:25:00,78.06,78.06,77.87,77.91,10870.0,78.06,78.06,77.87,77.91,10870.0
2017-01-06 10:30:00,77.92,77.92,77.68,77.76,15681.0,77.92,77.92,77.68,77.76,15681.0
2017-01-06 10:35:00,77.78,77.87,77.67,77.76,11260.0,77.78,77.87,77.67,77.76,11260.0
2017-01-06 10:40:00,77.76,77.98,77.76,77.98,10205.0,77.76,77.98,77.76,77.98,10205.0
2017-01-06 10:45:00,77.96,77.99,77.85,77.92,8016.0,77.96,77.99,77.85,77.92,8016.0
2017-01-06 10:50:00,77.94,78.14,77.89,78.14,12252.0,77.94,78.14,77.89,78.14,12252.0
2017-01-06 10:55:00,78.2,78.27,78.17,78.23,12550.0,78.2,78.27,78.17,78.23,12550.0
2017-01-06 11:00:00,78.23,78.31,78.18,78.18,11049.0,78.23,78.31,78.18,78.18,11049.0
2017-01-06 11:05:00,78.16,78.25,78.09,78.25,20898.0,78.16,78.25,78.09,78.25,20898.0
2017-01-06 11:10:00,78.25,78.49,78.2,78.49,29909.0,78.25,78.49,78.2,78.49,29909.0
2017-01-06 11:15:00,78.5,78.71,78.48,78.71,24088.0,78.5,78.71,78.48,78.71,24088.0
2017-01-06 11:20:00,78.72,78.87,78.69,78.83,29231.0,78.72,78.87,78.69,78.83,29231.0
2017-01-06 11:25:00,78.83,78.85,78.66,78.8,13781.0,78.83,78.85,78.66,78.8,13781.0
2017-01-06 11:30:00,78.81,78.84,78.73,78.79,12683.0,78.81,78.84,78.73,78.79,12683.0
2017-01-06 11:35:00,78.82,78.82,78.74,78.81,6002.0,78.82,78.82,78.74,78.81,6002.0
2017-01-06 11:40:00,78.84,78.96,78.79,78.95,12026.0,78.84,78.96,78.79,78.95,12026.0
2017-01-06 11:45:00,78.96,79.27,78.95,79.23,32467.0,78.96,79.27,78.95,79.23,32467.0
2017-01-06 11:50:00,79.23,79.24,79.14,79.19,22080.0,79.23,79.24,79.14,79.19,22080.0
2017-01-06 11:55:00,79.19,79.31,79.18,79.25,9848.0,79.19,79.31,79.18,79.25,9848.0
2017-01-06 12:00:00,79.22,79.3,79.2,79.23,8884.0,79.22,79.3,79.2,79.23,8884.0
2017-01-06 12:05:00,79.22,79.23,79.08,79.13,10789.0,79.22,79.23,79.08,79.13,10789.0
2017-01-06 12:10:00,79.11,79.3,79.1,79.3,6110.0,79.11,79.3,79.1,79.3,6110.0
2017-01-06 12:15:00,79.29,79.39,79.27,79.38,9180.0,79.29,79.39,79.27,79.38,9180.0
2017-01-06 12:20:00,79.38,79.45,79.31,79.41,22701.0,79.38,79.45,79.31,79.41,22701.0
2017-01-06 12:25:00,79.38,79.49,79.35,79.49,8912.0,79.38,79.49,79.35,79.49,8912.0
2017-01-06 12:30:00,79.49,79.57,79.39,79.57,17025.0,79.49,79.57,79.39,79.57,17025.0
2017-01-06 12:35:00,79.6,79.62,79.46,79.47,11033.0,79.6,79.62,79.46,79.47,11033.0
2017-01-06 12:40:00,79.5,79.65,79.49,79.65,13125.0,79.5,79.65,79.49,79.65,13125.0
2017-01-06 12:45:00,79.65,79.79,79.64,79.76,23342.0,79.65,79.79,79.64,79.76,23342.0
2017-01-06 12:50:00,79.75,79.81,79.73,79.79,16266.0,79.75,79.81,79.73,79.79,16266.0
2017-01-06 12:55:00,79.78,79.8,79.66,79.75,9057.0,79.78,79.8,79.66,79.75,9057.0
2017-01-06 13:00:00,79.75,79.76,79.71,79.74,6758.0,79.75,79.76,79.71,79.74,6758.0
2017-01-06 13:05:00,79.75,79.75,79.44,79.45,22159.0,79.75,79.75,79.44,79.45,22159.0
2017-01-06 13:10:00,79.45,79.54,79.43,79.43,3940.0,79.45,79.54,79.43,79.43,3940.0
2017-01-06 13:15:00,79.4,79.48,79.32,79.46,22695.0,79.4,79.48,79.32,79.46,22695.0
2017-01-06 13:20:00,79.47,79.56,79.47,79.49,11654.0,79.47,79.56,79.47,79.49,11654.0
2017-01-06 13:25:00,79.49,79.51,79.31,79.32,13894.0,79.49,79.51,79.31,79.32,13894.0
2017-01-06 13:30:00,79.31,79.34,79.17,79.22,18798.0,79.31,79.34,79.17,79.22,18798.0
2017-01-06 13:35:00,79.26,79.44,79.23,79.44,9919.0,79.26,79.44,79.23,79.44,9919.0
2017-01-06 13:40:00,79.43,79.54,79.42,79.5,6238.0,79.43,79.54,79.42,79.5,6238.0
2017-01-06 13:45:00,79.49,79.52,79.38,79.39,10551.0,79.49,79.52,79.38,79.39,10551.0
2017-01-06 13:50:00,79.38,79.43,79.32,79.37,14800.0,79.38,79.43,79.32,79.37,14800.0
2017-01-06 13:55:00,79.38,79.4,79.27,79.29,4781.0,79.38,79.4,79.27,79.29,4781.0
2017-01-06 14:00:00,79.31,79.4,79.28,79.4,11936.0,79.31,79.4,79.28,79.4,11936.0
2017-01-06 14:05:00,79.39,79.43,79.31,79.41,5500.0,79.39,79.43,79.31,79.41,5500.0
2017-01-06 14:10:00,79.38,79.51,79.38,79.5,6146.0,79.38,79.51,79.38,79.5,6146.0
2017-01-06 14:15:00,79.51,79.59,79.47,79.56,9343.0,79.51,79.59,79.47,79.56,9343.0
2017-01-06 14:20:00,79.54,79.57,79.51,79.51,6075.0,79.54,79.57,79.51,79.51,6075.0
2017-01-06 14:25:00,79.51,79.51,79.29,79.37,8629.0,79.51,79.51,79.29,79.37,8629.0
2017-01-06 14:30:00,79.35,79.35,79.28,79.31,4284.0,79.35,79.35,79.28,79.31,4284.0
2017-01-06 14:35:00,79.31,79.33,79.25,79.26,5878.0,79.31,79.33,79.25,79.26,5878.0
2017-01-06 14:40:00,79.27,79.37,79.24,79.37,5187.0,79.27,79.37,79.24,79.37,5187.0
2017-01-06 14:45:00,79.36,79.37,79.23,79.27,25122.0,79.36,79.37,79.23,79.27,25122.0
2017-01-06 14:50:00,79.3,79.32,79.24,79.25,7891.0,79.3,79.32,79.24,79.25,7891.0
2017-01-06 14:55:00,79.24,79.28,79.15,79.16,5856.0,79.24,79.28,79.15,79.16,5856.0
2017-01-06 15:00:00,79.17,79.25,79.14,79.22,7141.0,79.17,79.25,79.14,79.22,7141.0
2017-01-06 15:05:00,79.22,79.29,79.22,79.27,12871.0,79.22,79.29,79.22,79.27,12871.0
2017-01-06 15:10:00,79.27,79.34,79.26,79.29,9262.0,79.27,79.34,79.26,79.29,9262.0
2017-01-06 15:15:00,79.27,79.28,79.24,79.26,9117.0,79.27,79.28,79.24,79.26,9117.0
2017-01-06 15:20:00,79.26,79.26,79.14,79.23,11495.0,79.26,79.26,79.14,79.23,11495.0
2017-01-06 15:25:00,79.23,79.27,79.19,79.27,13622.0,79.23,79.27,79.19,79.27,13622.0
2017-01-06 15:30:00,79.26,79.35,79.24,79.25,17586.0,79.26,79.35,79.24,79.25,17586.0
2017-01-06 15:35:00,79.23,79.26,79.18,79.24,16135.0,79.23,79.26,79.18,79.24,16135.0
2017-01-06 15:40:00,79.24,79.4,79.23,79.35,23513.0,79.24,79.4,79.23,79.35,23513.0
2017-01-06 15:45:00,79.34,79.47,79.34,79.46,30900.0,79.34,79.47,79.34,79.46,30900.0
2017-01-06 15:50:00,79.44,79.45,79.36,79.41,46721.0,79.44,79.45,79.36,79.41,46721.0
2017-01-06 15:55:00,79.42,79.42,79.3,79.3,83170.0,79.42,79.42,79.3,79.3,83170.0
2017-01-09 09:30:00,78.95,79.53,78.81,79.13,31652.0,78.95,79.53,78.81,79.13,31652.0
2017-01-09 09:35:00,79.13,79.32,78.89,78.99,11867.0,79.13,79.32,78.89,78.99,11867.0
2017-01-09 09:40:00,79.03,79.08,78.43,78.43,14339.0,79.03,79.08,78.43,78.43,14339.0
2017-01-09 09:45:00,78.38,78.61,78.3,78.57,21309.0,78.38,78.61,78.3,78.57,21309.0
2017-01-09 09:50:00,78.56,78.56,78.32,78.42,17371.0,78.56,78.56,78.32,78.42,17371.0
2017-01-09 09:55:00,78.4,78.72,78.4,78.56,13800.0,78.4,78.72,78.4,78.56,13800.0
2017-01-09 10:00:00,78.57,78.6,78.43,78.55,14982.0,78.57,78.6,78.43,78.55,14982.0
2017-01-09 10:05:00,78.48,78.52,78.34,78.45,16793.0,78.48,78.52,78.34,78.45,16793.0
2017-01-09 10:10:00,78.48,78.48,78.28,78.35,10136.0,78.48,78.48,78.28,78.35,10136.0
2017-01-09 10:15:00,78.35,78.44,78.26,78.41,11000.0,78.35,78.44,78.26,78.41,11000.0
2017-01-09 10:20:00,78.42,78.61,78.42,78.61,11471.0,78.42,78.61,78.42,78.61,11471.0
2017-01-09 10:25:00,78.6,78.61,78.52,78.61,9911.0,78.6,78.61,78.52,78.61,9911.0
2017-01-09 10:30:00,78.58,78.67,78.5,78.65,9759.0,78.58,78.67,78.5,78.65,9759.0
2017-01-09 10:35:00,78.59,78.66,78.55,78.62,9234.0,78.59,78.66,78.55,78.62,9234.0
2017-01-09 10:40:00,78.61,78.85,78.61,78.78,19292.0,78.61,78.85,78.61,78.78,19292.0
2017-01-09 10:45:00,78.78,78.87,78.71,78.87,11577.0,78.78,78.87,78.71,78.87,11577.0
2017-01-09 10:50:00,78.88,78.98,78.85,78.94,8173.0,78.88,78.98,78.85,78.94,8173.0
2017-01-09 10:55:00,78.89,79.08,78.89,79.06,12269.0,78.89,79.08,78.89,79.06,12269.0
2017-01-09 11:00:00,79.04,79.05,78.87,78.89,9867.0,79.04,79.05,78.87,78.89,9867.0
2017-01-09 11:05:00,78.89,79.07,78.88,79.04,9421.0,78.89,79.07,78.88,79.04,9421.0
2017-01-09 11:10:00,79.05,79.11,79.01,79.1,11832.0,79.05,79.11,79.01,79.1,11832.0
2017-01-09 11:15:00,79.1,79.1,79.03,79.09,6900.0,79.1,79.1,79.03,79.09,6900.0
2017-01-09 11:20:00,79.1,79.12,79.07,79.07,6600.0,79.1,79.12,79.07,79.07,6600.0
2017-01-09 11:25:00,79.07,79.16,79.05,79.16,12469.0,79.07,79.16,79.05,79.16,12469.0
2017-01-09 11:30:00,79.17,79.19,79.1,79.15,5400.0,79.17,79.19,79.1,79.15,5400.0
2017-01-09 11:35:00,79.15,79.22,79.09,79.21,11729.0,79.15,79.22,79.09,79.21,11729.0
2017-01-09 11:40:00,79.21,79.23,79.07,79.07,10796.0,79.21,79.23,79.07,79.07,10796.0
2017-01-09 11:45:00,79.08,79.21,79.07,79.2,7231.0,79.08,79.21,79.07,79.2,7231.0
2017-01-09 11:50:00,79.22,79.26,79.15,79.23,8368.0,79.22,79.26,79.15,79.23,8368.0
2017-01-09 11:55:00,79.26,79.26,79.18,79.24,6700.0,79.26,79.26,79.18,79.24,6700.0
2017-01-09 12:00:00,79.22,79.22,79.08,79.14,5633.0,79.22,79.22,79.08,79.14,5633.0
2017-01-09 12:05:00,79.15,79.17,79.09,79.13,8165.0,79.15,79.17,79.09,79.13,8165.0
2017-01-09 12:10:00,79.13,79.22,79.13,79.13,6405.0,79.13,79.22,79.13,79.13,6405.0
2017-01-09 12:15:00,79.12,79.14,79.02,79.04,6424.0,79.12,79.14,79.02,79.04,6424.0
2017-01-09 12:20:00,79.06,79.06,78.91,78.98,12500.0,79.06,79.06,78.91,78.98,12500.0
2017-01-09 12:25:00,78.99,79.01,78.97,78.99,10300.0,78.99,79.01,78.97,78.99,10300.0
2017-01-09 12:30:00,78.98,79.03,78.96,78.97,8174.0,78.98,79.03,78.96,78.97,8174.0
2017-01-09 12:35:00,78.98,79.02,78.89,78.89,4600.0,78.98,79.02,78.89,78.89,4600.0
2017-01-09 12:40:00,78.92,78.97,78.92,78.95,5625.0,78.92,78.97,78.92,78.95,5625.0
2017-01-09 12:45:00,78.96,78.96,78.89,78.93,9504.0,78.96,78.96,78.89,78.93,9504.0
2017-01-09 12:50:00,78.94,78.97,78.92,78.96,7699.0,78.94,78.97,78.92,78.96,7699.0
2017-01-09 12:55:00,78.97,78.98,78.95,78.96,3858.0,78.97,78.98,78.95,78.96,3858.0
2017-01-09 13:00:00,78.97,79.0,78.97,78.97,16746.0,78.97,79.0,78.97,78.97,16746.0
2017-01-09 13:05:00,78.96,79.0,78.96,78.99,4400.0,78.96,79.0,78.96,78.99,4400.0
2017-01-09 13:10:00,78.99,79.0,78.94,78.94,5400.0,78.99,79.0,78.94,78.94,5400.0
2017-01-09 13:15:00,78.96,79.08,78.95,79.08,10909.0,78.96,79.08,78.95,79.08,10909.0
2017-01-09 13:20:00,79.08,79.25,79.08,79.21,20731.0,79.08,79.25,79.08,79.21,20731.0
2017-01-09 13:25:00,79.22,79.25,79.15,79.25,13664.0,79.22,79.25,79.15,79.25,13664.0
2017-01-09 13:30:00,79.25,79.28,79.21,79.26,6841.0,79.25,79.28,79.21,79.26,6841.0
2017-01-09 13:35:00,79.26,79.29,79.24,79.28,11762.0,79.26,79.29,79.24,79.28,11762.0
2017-01-09 13:40:00,79.29,79.3,79.25,79.26,4213.0,79.29,79.3,79.25,79.26,4213.0
2017-01-09 13:45:00,79.25,79.32,79.24,79.31,6900.0,79.25,79.32,79.24,79.31,6900.0
2017-01-09 13:50:00,79.31,79.31,79.25,79.26,5800.0,79.31,79.31,79.25,79.26,5800.0
2017-01-09 13:55:00,79.29,79.32,79.22,79.32,7736.0,79.29,79.32,79.22,79.32,7736.0
2017-01-09 14:00:00,79.31,79.32,79.28,79.31,5000.0,79.31,79.32,79.28,79.31,5000.0
2017-01-09 14:05:00,79.33,79.41,79.32,79.39,7219.0,79.33,79.41,79.32,79.39,7219.0
2017-01-09 14:10:00,79.36,79.36,79.22,79.27,29171.0,79.36,79.36,79.22,79.27,29171.0
2017-01-09 14:15:00,79.28,79.38,79.26,79.38,9513.0,79.28,79.38,79.26,79.38,9513.0
2017-01-09 14:20:00,79.38,79.38,79.31,79.34,9319.0,79.38,79.38,79.31,79.34,9319.0
2017-01-09 14:25:00,79.35,79.54,79.35,79.52,13273.0,79.35,79.54,79.35,79.52,13273.0
2017-01-09 14:30:00,79.5,79.5,79.41,79.44,11100.0,79.5,79.5,79.41,79.44,11100.0
2017-01-09 14:35:00,79.43,79.54,79.4,79.48,13100.0,79.43,79.54,79.4,79.48,13100.0
2017-01-09 14:40:00,79.47,79.51,79.24,79.4,34899.0,79.47,79.51,79.24,79.4,34899.0
2017-01-09 14:45:00,79.42,79.52,79.41,79.44,18358.0,79.42,79.52,79.41,79.44,18358.0
2017-01-09 14:50:00,79.44,79.44,79.36,79.37,7333.0,79.44,79.44,79.36,79.37,7333.0
2017-01-09 14:55:00,79.37,79.41,79.34,79.37,10739.0,79.37,79.41,79.34,79.37,10739.0
2017-01-09 15:00:00,79.38,79.39,79.33,79.35,9934.0,79.38,79.39,79.33,79.35,9934.0
2017-01-09 15:05:00,79.36,79.39,79.32,79.33,6925.0,79.36,79.39,79.32,79.33,6925.0
2017-01-09 15:10:00,79.34,79.4,79.32,79.4,6264.0,79.34,79.4,79.32,79.4,6264.0
2017-01-09 15:15:00,79.38,79.46,79.35,79.44,6787.0,79.38,79.46,79.35,79.44,6787.0
2017-01-09 15:20:00,79.45,79.47,79.41,79.41,7400.0,79.45,79.47,79.41,79.41,7400.0
2017-01-09 15:25:00,79.42,79.55,79.42,79.53,9611.0,79.42,79.55,79.42,79.53,9611.0
2017-01-09 15:30:00,79.53,79.66,79.53,79.64,22008.0,79.53,79.66,79.53,79.64,22008.0
2017-01-09 15:35:00,79.65,79.73,79.63,79.72,21763.0,79.65,79.73,79.63,79.72,21763.0
2017-01-09 15:40:00,79.73,79.74,79.68,79.69,23065.0,79.73,79.74,79.68,79.69,23065.0
2017-01-09 15:45:00,79.69,79.7,79.62,79.66,23065.0,79.69,79.7,79.62,79.66,23065.0
2017-01-09 15:50:00,79.67,79.68,79.59,79.61,33740.0,79.67,79.68,79.59,79.61,33740.0
2017-01-09 15:55:00,79.61,79.64,79.58,79.59,68600.0,79.61,79.64,79.58,79.59,68600.0
2017-01-10 09:30:00,79.29,79.9,79.29,79.82,25088.0,79.29,79.9,79.29,79.82,25088.0
2017-01-10 09:35:00,79.78,79.96,79.58,79.58,4450.0,79.78,79.96,79.58,79.58,4450.0
2017-01-10 09:40:00,79.68,79.68,79.33,79.46,107010.0,79.68,79.68,79.33,79.46,107010.0
2017-01-10 09:45:00,79.42,79.5,79.33,79.36,5050.0,79.42,79.5,79.33,79.36,5050.0
2017-01-10 09:50:00,79.37,79.64,79.31,79.41,11862.0,79.37,79.64,79.31,79.41,11862.0
2017-01-10 09:55:00,79.43,79.51,79.32,79.37,69700.0,79.43,79.51,79.32,79.37,69700.0
2017-01-10 10:00:00,79.37,79.55,79.3,79.3,23316.0,79.37,79.55,79.3,79.3,23316.0
2017-01-10 10:05:00,79.3,79.39,79.15,79.15,22086.0,79.3,79.39,79.15,79.15,22086.0
2017-01-10 10:10:00,79.19,79.21,78.83,78.94,13440.0,79.19,79.21,78.83,78.94,13440.0
2017-01-10 10:15:00,78.96,79.07,78.92,78.93,19400.0,78.96,79.07,78.92,78.93,19400.0
2017-01-10 10:20:00,78.93,78.96,78.71,78.72,15187.0,78.93,78.96,78.71,78.72,15187.0
2017-01-10 10:25:00,78.74,78.78,78.56,78.72,19481.0,78.74,78.78,78.56,78.72,19481.0
2017-01-10 10:30:00,78.79,79.15,78.79,79.03,10929.0,78.79,79.15,78.79,79.03,10929.0
2017-01-10 10:35:00,79.04,79.04,78.84,78.9,10247.0,79.04,79.04,78.84,78.9,10247.0
2017-01-10 10:40:00,78.9,78.92,78.78,78.81,42212.0,78.9,78.92,78.78,78.81,42212.0
2017-01-10 10:45:00,78.8,78.99,78.78,78.95,56227.0,78.8,78.99,78.78,78.95,56227.0
2017-01-10 10:50:00,78.96,79.21,78.94,79.13,41513.0,78.96,79.21,78.94,79.13,41513.0
2017-01-10 10:55:00,79.13,79.16,78.98,79.06,20029.0,79.13,79.16,78.98,79.06,20029.0
2017-01-10 11:00:00,79.05,79.32,79.04,79.32,36583.0,79.05,79.32,79.04,79.32,36583.0
2017-01-10 11:05:00,79.34,79.52,79.26,79.34,15041.0,79.34,79.52,79.26,79.34,15041.0
2017-01-10 11:10:00,79.36,79.65,79.36,79.61,15209.0,79.36,79.65,79.36,79.61,15209.0
2017-01-10 11:15:00,79.63,79.79,79.62,79.75,17046.0,79.63,79.79,79.62,79.75,17046.0
2017-01-10 11:20:00,79.73,79.81,79.7,79.81,7150.0,79.73,79.81,79.7,79.81,7150.0
2017-01-10 11:25:00,79.84,79.9,79.77,79.89,7038.0,79.84,79.9,79.77,79.89,7038.0
2017-01-10 11:30:00,79.88,79.89,79.65,79.71,10482.0,79.88,79.89,79.65,79.71,10482.0
2017-01-10 11:35:00,79.72,79.91,79.72,79.82,9182.0,79.72,79.91,79.72,79.82,9182.0
2017-01-10 11:40:00,79.82,79.89,79.81,79.88,6453.0,79.82,79.89,79.81,79.88,6453.0
2017-01-10 11:45:00,79.91,80.2,79.89,80.17,27105.0,79.91,80.2,79.89,80.17,27105.0
2017-01-10 11:50:00,80.18,80.3,80.16,80.28,14796.0,80.18,80.3,80.16,80.28,14796.0
2017-01-10 11:55:00,80.28,80.37,80.01,80.01,18304.0,80.28,80.37,80.01,80.01,18304.0
2017-01-10 12:00:00,80.05,80.08,80.01,80.04,2500.0,80.05,80.08,80.01,80.04,2500.0
2017-01-10 12:05:00,80.06,80.06,79.95,79.98,5144.0,80.06,80.06,79.95,79.98,5144.0
2017-01-10 12:10:00,79.99,79.99,79.93,79.93,7237.0,79.99,79.99,79.93,79.93,7237.0
2017-01-10 12:15:00,79.94,80.08,79.93,79.98,5027.0,79.94,80.08,79.93,79.98,5027.0
2017-01-10 12:20:00,79.93,79.93,79.83,79.91,7837.0,79.93,79.93,79.83,79.91,7837.0
2017-01-10 12:25:00,79.91,80.09,79.89,80.09,7904.0,79.91,80.09,79.89,80.09,7904.0
2017-01-10 12:30:00,80.1,80.16,80.03,80.14,8577.0,80.1,80.16,80.03,80.14,8577.0
2017-01-10 12:35:00,80.14,80.24,80.14,80.22,4901.0,80.14,80.24,80.14,80.22,4901.0
2017-01-10 12:40:00,80.22,80.26,80.22,80.23,8034.0,80.22,80.26,80.22,80.23,8034.0
2017-01-10 12:45:00,80.22,80.24,80.09,80.09,4822.0,80.22,80.24,80.09,80.09,4822.0
2017-01-10 12:50:00,80.07,80.12,80.06,80.1,16514.0,80.07,80.12,80.06,80.1,16514.0
2017-01-10 12:55:00,80.11,80.13,80.08,80.1,7418.0,80.11,80.13,80.08,80.1,7418.0
2017-01-10 13:00:00,80.08,80.14,80.08,80.11,5400.0,80.08,80.14,80.08,80.11,5400.0
2017-01-10 13:05:00,80.09,80.1,80.04,80.08,6719.0,80.09,80.1,80.04,80.08,6719.0
2017-01-10 13:10:00,80.09,80.21,80.09,80.17,7239.0,80.09,80.21,80.09,80.17,7239.0
2017-01-10 13:15:00,80.17,80.32,80.17,80.29,20515.0,80.17,80.32,80.17,80.29,20515.0
2017-01-10 13:20:00,80.28,80.31,80.19,80.2,5149.0,80.28,80.31,80.19,80.2,5149.0
2017-01-10 13:25:00,80.21,80.25,80.15,80.15,17458.0,80.21,80.25,80.15,80.15,17458.0
2017-01-10 13:30:00,80.14,80.15,80.02,80.03,7630.0,80.14,80.15,80.02,80.03,7630.0
2017-01-10 13:35:00,80.03,80.08,80.01,80.04,9154.0,80.03,80.08,80.01,80.04,9154.0
2017-01-10 13:40:00,80.02,80.02,79.89,79.9,7520.0,80.02,80.02,79.89,79.9,7520.0
2017-01-10 13:45:00,79.9,79.97,79.89,79.95,5971.0,79.9,79.97,79.89,79.95,5971.0
2017-01-10 13:50:00,79.95,80.01,79.91,80.01,6850.0,79.95,80.01,79.91,80.01,6850.0
2017-01-10 13:55:00,80.01,80.01,79.72,79.81,20023.0,80.01,80.01,79.72,79.81,20023.0
2017-01-10 14:00:00,79.79,79.8,79.62,79.67,10321.0,79.79,79.8,79.62,79.67,10321.0
2017-01-10 14:05:00,79.67,79.73,79.66,79.7,7487.0,79.67,79.73,79.66,79.7,7487.0
2017-01-10 14:10:00,79.71,79.86,79.7,79.86,9066.0,79.71,79.86,79.7,79.86,9066.0
2017-01-10 14:15:00,79.86,79.86,79.78,79.83,9048.0,79.86,79.86,79.78,79.83,9048.0
2017-01-10 14:20:00,79.84,79.99,79.84,79.91,10015.0,79.84,79.99,79.84,79.91,10015.0
2017-01-10 14:25:00,79.89,79.91,79.78,79.79,12579.0,79.89,79.91,79.78,79.79,12579.0
2017-01-10 14:30:00,79.81,79.87,79.78,79.84,9896.0,79.81,79.87,79.78,79.84,9896.0
2017-01-10 14:35:00,79.84,79.9,79.83,79.87,19964.0,79.84,79.9,79.83,79.87,19964.0
2017-01-10 14:40:00,79.87,79.93,79.85,79.9,9652.0,79.87,79.93,79.85,79.9,9652.0
2017-01-10 14:45:00,79.9,79.9,79.81,79.85,15342.0,79.9,79.9,79.81,79.85,15342.0
2017-01-10 14:50:00,79.84,79.85,79.79,79.82,19849.0,79.84,79.85,79.79,79.82,19849.0
2017-01-10 14:55:00,79.83,79.9,79.82,79.89,11258.0,79.83,79.9,79.82,79.89,11258.0
2017-01-10 15:00:00,79.89,79.89,79.85,79.86,13228.0,79.89,79.89,79.85,79.86,13228.0
2017-01-10 15:05:00,79.88,79.99,79.87,79.98,21324.0,79.88,79.99,79.87,79.98,21324.0
2017-01-10 15:10:00,79.99,80.12,79.98,80.1,16829.0,79.99,80.12,79.98,80.1,16829.0
2017-01-10 15:15:00,80.1,80.11,80.05,80.08,13649.0,80.1,80.11,80.05,80.08,13649.0
2017-01-10 15:20:00,80.07,80.1,80.06,80.06,10820.0,80.07,80.1,80.06,80.06,10820.0
2017-01-10 15:25:00,80.08,80.08,80.03,80.05,16332.0,80.08,80.08,80.03,80.05,16332.0
2017-01-10 15:30:00,80.05,80.12,80.04,80.11,21592.0,80.05,80.12,80.04,80.11,21592.0
2017-01-10 15:35:00,80.11,80.2,80.11,80.2,21173.0,80.11,80.2,80.11,80.2,21173.0
2017-01-10 15:40:00,80.18,80.18,80.06,80.06,19989.0,80.18,80.18,80.06,80.06,19989.0
2017-01-10 15:45:00,80.06,80.06,79.89,79.93,27900.0,80.06,80.06,79.89,79.93,27900.0
2017-01-10 15:50:00,79.95,80.01,79.93,80.0,46556.0,79.95,80.01,79.93,80.0,46556.0
2017-01-10 15:55:00,79.99,80.01,79.91,79.98,94075.0,79.99,80.01,79.91,79.98,94075.0
2017-01-11 09:30:00,79.97,80.25,79.46,79.68,27822.0,79.97,80.25,79.46,79.68,27822.0
2017-01-11 09:35:00,79.68,79.89,79.6,79.84,19187.0,79.68,79.89,79.6,79.84,19187.0
2017-01-11 09:40:00,79.9,79.95,79.63,79.63,42199.0,79.9,79.95,79.63,79.63,42199.0
2017-01-11 09:45:00,79.67,79.75,79.52,79.54,19567.0,79.67,79.75,79.52,79.54,19567.0
2017-01-11 09:50:00,79.52,79.52,79.17,79.34,29227.0,79.52,79.52,79.17,79.34,29227.0
2017-01-11 09:55:00,79.34,79.46,79.22,79.34,39089.0,79.34,79.46,79.22,79.34,39089.0
2017-01-11 10:00:00,79.38,79.56,79.36,79.54,19414.0,79.38,79.56,79.36,79.54,19414.0
2017-01-11 10:05:00,79.54,79.61,79.33,79.44,13512.0,79.54,79.61,79.33,79.44,13512.0
2017-01-11 10:10:00,79.42,79.61,79.37,79.6,11963.0,79.42,79.61,79.37,79.6,11963.0
2017-01-11 10:15:00,79.65,79.81,79.55,79.81,12020.0,79.65,79.81,79.55,79.81,12020.0
2017-01-11 10:20:00,79.8,79.81,79.67,79.73,7000.0,79.8,79.81,79.67,79.73,7000.0
2017-01-11 10:25:00,79.73,79.83,79.66,79.78,24061.0,79.73,79.83,79.66,79.78,24061.0
2017-01-11 10:30:00,79.77,79.91,79.73,79.77,26715.0,79.77,79.91,79.73,79.77,26715.0
2017-01-11 10:35:00,79.79,80.09,79.78,80.09,40456.0,79.79,80.09,79.78,80.09,40456.0
2017-01-11 10:40:00,80.12,80.16,79.95,80.03,13427.0,80.12,80.16,79.95,80.03,13427.0
2017-01-11 10:45:00,80.01,80.02,79.94,80.02,9046.0,80.01,80.02,79.94,80.02,9046.0
2017-01-11 10:50:00,80.0,80.08,79.84,79.94,32814.0,80.0,80.08,79.84,79.94,32814.0
2017-01-11 10:55:00,79.91,79.92,79.74,79.91,30671.0,79.91,79.92,79.74,79.91,30671.0
2017-01-11 11:00:00,79.9,79.95,79.77,79.9,19778.0,79.9,79.95,79.77,79.9,19778.0
2017-01-11 11:05:00,79.84,80.11,79.84,80.0,23027.0,79.84,80.11,79.84,80.0,23027.0
2017-01-11 11:10:00,80.06,80.13,79.98,79.99,11059.0,80.06,80.13,79.98,79.99,11059.0
2017-01-11 11:15:00,80.0,80.3,80.0,80.3,34121.0,80.0,80.3,80.0,80.3,34121.0
2017-01-11 11:20:00,80.32,80.48,80.21,80.21,13456.0,80.32,80.48,80.21,80.21,13456.0
2017-01-11 11:25:00,80.24,80.33,79.89,79.89,12436.0,80.24,80.33,79.89,79.89,12436.0
2017-01-11 11:30:00,79.89,79.89,79.61,79.86,16517.0,79.89,79.89,79.61,79.86,16517.0
2017-01-11 11:35:00,79.81,79.88,79.59,79.83,14462.0,79.81,79.88,79.59,79.83,14462.0
2017-01-11 11:40:00,79.8,79.98,79.8,79.96,5800.0,79.8,79.98,79.8,79.96,5800.0
2017-01-11 11:45:00,79.93,80.32,79.93,80.28,8327.0,79.93,80.32,79.93,80.28,8327.0
2017-01-11 11:50:00,80.27,80.53,80.26,80.53,22107.0,80.27,80.53,80.26,80.53,22107.0
2017-01-11 11:55:00,80.57,80.68,80.48,80.64,7022.0,80.57,80.68,80.48,80.64,7022.0
2017-01-11 12:00:00,80.67,80.7,80.27,80.43,21501.0,80.67,80.7,80.27,80.43,21501.0
2017-01-11 12:05:00,80.44,80.65,80.43,80.64,14706.0,80.44,80.65,80.43,80.64,14706.0
2017-01-11 12:10:00,80.63,80.8,80.62,80.72,18752.0,80.63,80.8,80.62,80.72,18752.0
2017-01-11 12:15:00,80.71,80.72,80.51,80.56,11690.0,80.71,80.72,80.51,80.56,11690.0
2017-01-11 12:20:00,80.57,80.58,80.43,80.58,14603.0,80.57,80.58,80.43,80.58,14603.0
2017-01-11 12:25:00,80.6,80.71,80.55,80.7,6925.0,80.6,80.71,80.55,80.7,6925.0
2017-01-11 12:30:00,80.72,80.75,80.46,80.48,12414.0,80.72,80.75,80.46,80.48,12414.0
2017-01-11 12:35:00,80.48,80.58,80.43,80.5,7602.0,80.48,80.58,80.43,80.5,7602.0
2017-01-11 12:40:00,80.48,80.48,80.28,80.44,6597.0,80.48,80.48,80.28,80.44,6597.0
2017-01-11 12:45:00,80.44,80.44,80.29,80.41,2875.0,80.44,80.44,80.29,80.41,2875.0
2017-01-11 12:50:00,80.43,80.56,80.43,80.56,8094.0,80.43,80.56,80.43,80.56,8094.0
2017-01-11 12:55:00,80.53,80.68,80.47,80.65,8035.0,80.53,80.68,80.47,80.65,8035.0
2017-01-11 13:00:00,80.63,80.71,80.57,80.57,13275.0,80.63,80.71,80.57,80.57,13275.0
2017-01-11 13:05:00,80.63,80.65,80.56,80.57,6100.0,80.63,80.65,80.56,80.57,6100.0
2017-01-11 13:10:00,80.56,80.56,80.28,80.4,8000.0,80.56,80.56,80.28,80.4,8000.0
2017-01-11 13:15:00,80.39,80.39,80.3,80.32,4453.0,80.39,80.39,80.3,80.32,4453.0
2017-01-11 13:20:00,80.32,80.37,80.14,80.18,15837.0,80.32,80.37,80.14,80.18,15837.0
2017-01-11 13:25:00,80.17,80.17,79.9,80.0,16820.0,80.17,80.17,79.9,80.0,16820.0
2017-01-11 13:30:00,79.94,80.06,79.9,80.06,7375.0,79.94,80.06,79.9,80.06,7375.0
2017-01-11 13:35:00,80.06,80.34,80.04,80.31,11354.0,80.06,80.34,80.04,80.31,11354.0
2017-01-11 13:40:00,80.31,80.37,80.26,80.37,3850.0,80.31,80.37,80.26,80.37,3850.0
2017-01-11 13:45:00,80.38,80.5,80.32,80.37,7830.0,80.38,80.5,80.32,80.37,7830.0
2017-01-11 13:50:00,80.4,80.47,80.4,80.46,6400.0,80.4,80.47,80.4,80.46,6400.0
2017-01-11 13:55:00,80.49,80.68,80.49,80.61,11277.0,80.49,80.68,80.49,80.61,11277.0
2017-01-11 14:00:00,80.63,80.65,80.5,80.52,9700.0,80.63,80.65,80.5,80.52,9700.0
2017-01-11 14:05:00,80.52,80.57,80.46,80.47,9834.0,80.52,80.57,80.46,80.47,9834.0
2017-01-11 14:10:00,80.46,80.46,80.38,80.43,13193.0,80.46,80.46,80.38,80.43,13193.0
2017-01-11 14:15:00,80.47,80.61,80.47,80.6,8082.0,80.47,80.61,80.47,80.6,8082.0
2017-01-11 14:20:00,80.59,80.64,80.53,80.64,5899.0,80.59,80.64,80.53,80.64,5899.0
2017-01-11 14:25:00,80.65,80.71,80.61,80.63,7235.0,80.65,80.71,80.61,80.63,7235.0
2017-01-11 14:30:00,80.68,80.91,80.68,80.88,15133.0,80.68,80.91,80.68,80.88,15133.0
2017-01-11 14:35:00,80.88,81.02,80.84,80.96,15828.0,80.88,81.02,80.84,80.96,15828.0
2017-01-11 14:40:00,80.98,80.98,80.88,80.95,11025.0,80.98,80.98,80.88,80.95,11025.0
2017-01-11 14:45:00,80.96,80.98,80.83,80.88,6885.0,80.96,80.98,80.83,80.88,6885.0
2017-01-11 14:50:00,80.88,80.88,80.79,80.84,10659.0,80.88,80.88,80.79,80.84,10659.0
2017-01-11 14:55:00,80.8,80.89,80.8,80.84,11065.0,80.8,80.89,80.8,80.84,11065.0
2017-01-11 15:00:00,80.84,80.96,80.81,80.94,10648.0,80.84,80.96,80.81,80.94,10648.0
2017-01-11 15:05:00,81.01,81.03,80.94,80.96,21986.0,81.01,81.03,80.94,80.96,21986.0
2017-01-11 15:10:00,80.96,80.96,80.85,80.85,16209.0,80.96,80.96,80.85,80.85,16209.0
2017-01-11 15:15:00,80.86,80.99,80.85,80.97,16005.0,80.86,80.99,80.85,80.97,16005.0
2017-01-11 15:20:00,80.97,80.97,80.87,80.94,12385.0,80.97,80.97,80.87,80.94,12385.0
2017-01-11 15:25:00,80.95,80.95,80.85,80.92,21634.0,80.95,80.95,80.85,80.92,21634.0
2017-01-11 15:30:00,80.92,80.99,80.85,80.94,30952.0,80.92,80.99,80.85,80.94,30952.0
2017-01-11 15:35:00,80.95,81.03,80.94,80.99,19396.0,80.95,81.03,80.94,80.99,19396.0
2017-01-11 15:40:00,80.99,80.99,80.73,80.75,41536.0,80.99,80.99,80.73,80.75,41536.0
2017-01-11 15:45:00,80.74,80.77,80.69,80.7,51582.0,80.74,80.77,80.69,80.7,51582.0
2017-01-11 15:50:00,80.7,80.81,80.7,80.78,70413.0,80.7,80.81,80.7,80.78,70413.0
2017-01-11 15:55:00,80.77,80.89,80.71,80.87,67460.0,80.77,80.89,80.71,80.87,67460.0
2017-01-12 09:30:00,80.72,80.72,80.25,80.36,34374.0,80.72,80.72,80.25,80.36,34374.0
2017-01-12 09:35:00,80.4,80.45,80.03,80.23,29334.0,80.4,80.45,80.03,80.23,29334.0
2017-01-12 09:40:00,80.19,80.29,80.01,80.1,15380.0,80.19,80.29,80.01,80.1,15380.0
2017-01-12 09:45:00,80.11,80.38,80.1,80.3,41345.0,80.11,80.38,80.1,80.3,41345.0
2017-01-12 09:50:00,80.23,80.23,80.04,80.18,27231.0,80.23,80.23,80.04,80.18,27231.0
2017-01-12 09:55:00,80.18,80.18,79.86,79.9,15866.0,80.18,80.18,79.86,79.9,15866.0
2017-01-12 10:00:00,79.9,80.01,79.82,79.83,48089.0,79.9,80.01,79.82,79.83,48089.0
2017-01-12 10:05:00,79.78,79.78,79.37,79.4,5613.0,79.78,79.78,79.37,79.4,5613.0
2017-01-12 10:10:00,79.39,79.5,79.24,79.42,4535.0,79.39,79.5,79.24,79.42,4535.0
2017-01-12 10:15:00,79.43,79.55,79.42,79.47,8514.0,79.43,79.55,79.42,79.47,8514.0
2017-01-12 10:20:00,79.42,79.67,79.42,79.66,18245.0,79.42,79.67,79.42,79.66,18245.0
2017-01-12 10:25:00,79.65,79.76,79.59,79.76,5781.0,79.65,79.76,79.59,79.76,5781.0
2017-01-12 10:30:00,79.76,79.76,79.64,79.75,6685.0,79.76,79.76,79.64,79.75,6685.0
2017-01-12 10:35:00,79.76,79.86,79.75,79.77,14975.0,79.76,79.86,79.75,79.77,14975.0
2017-01-12 10:40:00,79.75,79.9,79.74,79.89,26352.0,79.75,79.9,79.74,79.89,26352.0
2017-01-12 10:45:00,79.89,79.95,79.86,79.93,9050.0,79.89,79.95,79.86,79.93,9050.0
2017-01-12 10:50:00,79.97,79.97,79.85,79.92,6900.0,79.97,79.97,79.85,79.92,6900.0
2017-01-12 10:55:00,79.89,79.95,79.83,79.91,9873.0,79.89,79.95,79.83,79.91,9873.0
2017-01-12 11:00:00,79.91,79.91,79.69,79.69,24042.0,79.91,79.91,79.69,79.69,24042.0
2017-01-12 11:05:00,79.66,79.92,79.66,79.87,11859.0,79.66,79.92,79.66,79.87,11859.0
2017-01-12 11:10:00,79.86,79.92,79.84,79.89,4286.0,79.86,79.92,79.84,79.89,4286.0
2017-01-12 11:15:00,79.89,80.06,79.86,79.9,12935.0,79.89,80.06,79.86,79.9,12935.0
2017-01-12 11:20:00,79.94,80.01,79.89,79.91,17175.0,79.94,80.01,79.89,79.91,17175.0
2017-01-12 11:25:00,79.9,80.01,79.87,79.96,3570.0,79.9,80.01,79.87,79.96,3570.0
2017-01-12 11:30:00,79.95,80.1,79.93,80.01,28700.0,79.95,80.1,79.93,80.01,28700.0
2017-01-12 11:35:00,80.02,80.06,79.97,79.98,7536.0,80.02,80.06,79.97,79.98,7536.0
2017-01-12 11:40:00,79.94,79.94,79.87,79.94,5535.0,79.94,79.94,79.87,79.94,5535.0
2017-01-12 11:45:00,79.94,79.95,79.92,79.93,2165.0,79.94,79.95,79.92,79.93,2165.0
2017-01-12 11:50:00,79.98,79.99,79.87,79.87,2866.0,79.98,79.99,79.87,79.87,2866.0
2017-01-12 11:55:00,79.87,79.93,79.85,79.89,7108.0,79.87,79.93,79.85,79.89,7108.0
2017-01-12 12:00:00,79.93,80.05,79.9,80.05,2761.0,79.93,80.05,79.9,80.05,2761.0
2017-01-12 12:05:00,80.05,80.08,80.04,80.07,4400.0,80.05,80.08,80.04,80.07,4400.0
2017-01-12 12:10:00,80.08,80.18,80.08,80.13,3224.0,80.08,80.18,80.08,80.13,3224.0
2017-01-12 12:15:00,80.12,80.36,80.12,80.36,5723.0,80.12,80.36,80.12,80.36,5723.0
2017-01-12 12:20:00,80.39,80.4,80.26,80.31,5196.0,80.39,80.4,80.26,80.31,5196.0
2017-01-12 12:25:00,80.31,80.46,80.27,80.46,16977.0,80.31,80.46,80.27,80.46,16977.0
2017-01-12 12:30:00,80.46,80.58,80.46,80.51,8542.0,80.46,80.58,80.46,80.51,8542.0
2017-01-12 12:35:00,80.56,80.66,80.56,80.66,6158.0,80.56,80.66,80.56,80.66,6158.0
2017-01-12 12:40:00,80.66,80.66,80.45,80.45,5600.0,80.66,80.66,80.45,80.45,5600.0
2017-01-12 12:45:00,80.48,80.54,80.48,80.48,1400.0,80.48,80.54,80.48,80.48,1400.0
2017-01-12 12:50:00,80.5,80.5,80.37,80.39,15921.0,80.5,80.5,80.37,80.39,15921.0
2017-01-12 12:55:00,80.38,80.38,80.32,80.32,4664.0,80.38,80.38,80.32,80.32,4664.0
2017-01-12 13:00:00,80.33,80.4,80.33,80.35,15214.0,80.33,80.4,80.33,80.35,15214.0
2017-01-12 13:05:00,80.36,80.36,80.27,80.3,7348.0,80.36,80.36,80.27,80.3,7348.0
2017-01-12 13:10:00,80.33,80.35,80.29,80.29,6347.0,80.33,80.35,80.29,80.29,6347.0
2017-01-12 13:15:00,80.31,80.35,80.28,80.3,6261.0,80.31,80.35,80.28,80.3,6261.0
2017-01-12 13:20:00,80.3,80.36,80.24,80.29,6350.0,80.3,80.36,80.24,80.29,6350.0
2017-01-12 13:25:00,80.29,80.29,80.21,80.25,3214.0,80.29,80.29,80.21,80.25,3214.0
2017-01-12 13:30:00,80.26,80.28,80.23,80.23,4426.0,80.26,80.28,80.23,80.23,4426.0
2017-01-12 13:35:00,80.24,80.36,80.24,80.33,7461.0,80.24,80.36,80.24,80.33,7461.0
2017-01-12 13:40:00,80.33,80.4,80.32,80.34,7551.0,80.33,80.4,80.32,80.34,7551.0
2017-01-12 13:45:00,80.34,80.44,80.34,80.44,39940.0,80.34,80.44,80.34,80.44,39940.0
2017-01-12 13:50:00,80.44,80.49,80.4,80.4,15254.0,80.44,80.49,80.4,80.4,15254.0
2017-01-12 13:55:00,80.43,80.43,80.3,80.3,5845.0,80.43,80.43,80.3,80.3,5845.0
2017-01-12 14:00:00,80.32,80.35,80.3,80.35,7584.0,80.32,80.35,80.3,80.35,7584.0
2017-01-12 14:05:00,80.36,80.36,80.24,80.24,5096.0,80.36,80.36,80.24,80.24,5096.0
2017-01-12 14:10:00,80.25,80.3,80.24,80.27,6284.0,80.25,80.3,80.24,80.27,6284.0
2017-01-12 14:15:00,80.27,80.39,80.27,80.31,8180.0,80.27,80.39,80.27,80.31,8180.0
2017-01-12 14:20:00,80.31,80.34,80.29,80.32,39891.0,80.31,80.34,80.29,80.32,39891.0
2017-01-12 14:25:00,80.32,80.41,80.28,80.37,20435.0,80.32,80.41,80.28,80.37,20435.0
2017-01-12 14:30:00,80.36,80.48,80.33,80.47,22689.0,80.36,80.48,80.33,80.47,22689.0
2017-01-12 14:35:00,80.48,80.53,80.45,80.47,21026.0,80.48,80.53,80.45,80.47,21026.0
2017-01-12 14:40:00,80.47,80.47,80.37,80.38,20658.0,80.47,80.47,80.37,80.38,20658.0
2017-01-12 14:45:00,80.38,80.39,80.31,80.33,9127.0,80.38,80.39,80.31,80.33,9127.0
2017-01-12 14:50:00,80.34,80.4,80.33,80.37,13093.0,80.34,80.4,80.33,80.37,13093.0
2017-01-12 14:55:00,80.35,80.44,80.33,80.44,35727.0,80.35,80.44,80.33,80.44,35727.0
2017-01-12 15:00:00,80.46,80.48,80.41,80.41,8345.0,80.46,80.48,80.41,80.41,8345.0
2017-01-12 15:05:00,80.42,80.42,80.34,80.34,8710.0,80.42,80.42,80.34,80.34,8710.0
2017-01-12 15:10:00,80.34,80.43,80.34,80.39,15419.0,80.34,80.43,80.34,80.39,15419.0
2017-01-12 15:15:00,80.39,80.39,80.29,80.36,30541.0,80.39,80.39,80.29,80.36,30541.0
2017-01-12 15:20:00,80.37,80.45,80.32,80.33,39861.0,80.37,80.45,80.32,80.33,39861.0
2017-01-12 15:25:00,80.33,80.59,80.32,80.56,47386.0,80.33,80.59,80.32,80.56,47386.0
2017-01-12 15:30:00,80.58,80.65,80.55,80.62,20892.0,80.58,80.65,80.55,80.62,20892.0
2017-01-12 15:35:00,80.62,80.83,80.62,80.83,14534.0,80.62,80.83,80.62,80.83,14534.0
2017-01-12 15:40:00,80.82,80.84,80.7,80.77,41855.0,80.82,80.84,80.7,80.77,41855.0
2017-01-12 15:45:00,80.78,80.85,80.76,80.82,21853.0,80.78,80.85,80.76,80.82,21853.0
2017-01-12 15:50:00,80.82,80.86,80.65,80.65,39869.0,80.82,80.86,80.65,80.65,39869.0
2017-01-12 15:55:00,80.65,80.68,80.56,80.64,187125.0,80.65,80.68,80.56,80.64,187125.0
2017-01-13 09:30:00,80.72,81.0,80.44,80.86,29379.0,80.72,81.0,80.44,80.86,29379.0
2017-01-13 09:35:00,80.89,80.97,80.8,80.89,16236.0,80.89,80.97,80.8,80.89,16236.0
2017-01-13 09:40:00,80.92,81.15,80.87,81.0,28222.0,80.92,81.15,80.87,81.0,28222.0
2017-01-13 09:45:00,81.0,81.15,80.93,81.11,12080.0,81.0,81.15,80.93,81.11,12080.0
2017-01-13 09:50:00,81.11,81.2,81.08,81.11,31916.0,81.11,81.2,81.08,81.11,31916.0
2017-01-13 09:55:00,81.08,81.29,81.05,81.24,15092.0,81.08,81.29,81.05,81.24,15092.0
2017-01-13 10:00:00,81.27,81.32,81.08,81.12,10495.0,81.27,81.32,81.08,81.12,10495.0
2017-01-13 10:05:00,81.12,81.16,81.03,81.12,7250.0,81.12,81.16,81.03,81.12,7250.0
2017-01-13 10:10:00,81.15,81.26,81.15,81.15,10683.0,81.15,81.26,81.15,81.15,10683.0
2017-01-13 10:15:00,81.18,81.27,81.08,81.12,16952.0,81.18,81.27,81.08,81.12,16952.0
2017-01-13 10:20:00,81.11,81.15,81.0,81.05,26725.0,81.11,81.15,81.0,81.05,26725.0
2017-01-13 10:25:00,81.09,81.16,81.0,81.0,29141.0,81.09,81.16,81.0,81.0,29141.0
2017-01-13 10:30:00,81.01,81.2,81.01,81.16,26205.0,81.01,81.2,81.01,81.16,26205.0
2017-01-13 10:35:00,81.14,81.2,81.09,81.11,15419.0,81.14,81.2,81.09,81.11,15419.0
2017-01-13 10:40:00,81.1,81.2,81.08,81.14,39351.0,81.1,81.2,81.08,81.14,39351.0
2017-01-13 10:45:00,81.15,81.16,81.08,81.11,10655.0,81.15,81.16,81.08,81.11,10655.0
2017-01-13 10:50:00,81.14,81.15,81.03,81.09,14476.0,81.14,81.15,81.03,81.09,14476.0
2017-01-13 10:55:00,81.08,81.08,81.03,81.05,3939.0,81.08,81.08,81.03,81.05,3939.0
2017-01-13 11:00:00,81.06,81.09,80.97,80.98,15621.0,81.06,81.09,80.97,80.98,15621.0
2017-01-13 11:05:00,80.98,81.01,80.91,80.99,14201.0,80.98,81.01,80.91,80.99,14201.0
2017-01-13 11:10:00,81.0,81.03,80.93,81.02,15146.0,81.0,81.03,80.93,81.02,15146.0
2017-01-13 11:15:00,81.02,81.02,80.99,80.99,8298.0,81.02,81.02,80.99,80.99,8298.0
2017-01-13 11:20:00,81.0,81.12,81.0,81.04,13421.0,81.0,81.12,81.0,81.04,13421.0
2017-01-13 11:25:00,81.02,81.03,80.96,81.02,9803.0,81.02,81.03,80.96,81.02,9803.0
2017-01-13 11:30:00,80.99,81.02,80.97,81.0,9769.0,80.99,81.02,80.97,81.0,9769.0
2017-01-13 11:35:00,81.0,81.02,80.94,80.96,14280.0,81.0,81.02,80.94,80.96,14280.0
2017-01-13 11:40:00,80.96,81.03,80.95,80.98,8971.0,80.96,81.03,80.95,80.98,8971.0
2017-01-13 11:45:00,80.98,81.01,80.95,81.0,6990.0,80.98,81.01,80.95,81.0,6990.0
2017-01-13 11:50:00,80.99,81.02,80.94,80.95,16252.0,80.99,81.02,80.94,80.95,16252.0
2017-01-13 11:55:00,80.96,81.01,80.95,80.96,6732.0,80.96,81.01,80.95,80.96,6732.0
2017-01-13 12:00:00,80.97,81.04,80.96,80.98,16894.0,80.97,81.04,80.96,80.98,16894.0
2017-01-13 12:05:00,80.98,80.98,80.92,80.93,4400.0,80.98,80.98,80.92,80.93,4400.0
2017-01-13 12:10:00,80.95,80.95,80.82,80.88,17857.0,80.95,80.95,80.82,80.88,17857.0
2017-01-13 12:15:00,80.92,80.94,80.74,80.78,3824.0,80.92,80.94,80.74,80.78,3824.0
2017-01-13 12:20:00,80.82,80.82,80.73,80.73,5900.0,80.82,80.82,80.73,80.73,5900.0
2017-01-13 12:25:00,80.72,80.8,80.72,80.76,2022.0,80.72,80.8,80.72,80.76,2022.0
2017-01-13 12:30:00,80.76,80.9,80.76,80.85,3174.0,80.76,80.9,80.76,80.85,3174.0
2017-01-13 12:35:00,80.89,80.93,80.89,80.9,4900.0,80.89,80.93,80.89,80.9,4900.0
2017-01-13 12:40:00,80.87,80.89,80.85,80.88,3100.0,80.87,80.89,80.85,80.88,3100.0
2017-01-13 12:45:00,80.92,80.93,80.87,80.91,5163.0,80.92,80.93,80.87,80.91,5163.0
2017-01-13 12:50:00,80.9,80.97,80.89,80.95,8293.0,80.9,80.97,80.89,80.95,8293.0
2017-01-13 12:55:00,80.95,81.03,80.95,80.99,9022.0,80.95,81.03,80.95,80.99,9022.0
2017-01-13 13:00:00,81.01,81.06,80.99,80.99,19189.0,81.01,81.06,80.99,80.99,19189.0
2017-01-13 13:05:00,81.0,81.02,80.94,80.98,8343.0,81.0,81.02,80.94,80.98,8343.0
2017-01-13 13:10:00,80.98,81.02,80.96,80.99,18847.0,80.98,81.02,80.96,80.99,18847.0
2017-01-13 13:15:00,81.01,81.04,80.97,80.97,11130.0,81.01,81.04,80.97,80.97,11130.0
2017-01-13 13:20:00,80.97,81.02,80.96,80.99,14277.0,80.97,81.02,80.96,80.99,14277.0
2017-01-13 13:25:00,80.97,81.01,80.95,80.97,6055.0,80.97,81.01,80.95,80.97,6055.0
2017-01-13 13:30:00,80.99,80.99,80.93,80.98,12505.0,80.99,80.99,80.93,80.98,12505.0
2017-01-13 13:35:00,80.96,81.0,80.96,80.97,7236.0,80.96,81.0,80.96,80.97,7236.0
2017-01-13 13:40:00,80.96,80.97,80.93,80.95,8700.0,80.96,80.97,80.93,80.95,8700.0
2017-01-13 13:45:00,80.94,81.01,80.94,81.0,8129.0,80.94,81.01,80.94,81.0,8129.0
2017-01-13 13:50:00,81.01,81.01,80.92,80.96,9871.0,81.01,81.01,80.92,80.96,9871.0
2017-01-13 13:55:00,80.95,80.96,80.89,80.89,11424.0,80.95,80.96,80.89,80.89,11424.0
2017-01-13 14:00:00,80.89,80.98,80.89,80.94,23857.0,80.89,80.98,80.89,80.94,23857.0
2017-01-13 14:05:00,80.94,80.95,80.85,80.85,25172.0,80.94,80.95,80.85,80.85,25172.0
2017-01-13 14:10:00,80.84,80.86,80.76,80.77,10666.0,80.84,80.86,80.76,80.77,10666.0
2017-01-13 14:15:00,80.78,80.78,80.7,80.76,12054.0,80.78,80.78,80.7,80.76,12054.0
2017-01-13 14:20:00,80.77,80.84,80.77,80.84,30068.0,80.77,80.84,80.77,80.84,30068.0
2017-01-13 14:25:00,80.85,80.85,80.72,80.76,9922.0,80.85,80.85,80.72,80.76,9922.0
2017-01-13 14:30:00,80.76,80.84,80.76,80.84,24895.0,80.76,80.84,80.76,80.84,24895.0
2017-01-13 14:35:00,80.86,80.96,80.86,80.94,6669.0,80.86,80.96,80.86,80.94,6669.0
2017-01-13 14:40:00,80.94,81.0,80.91,80.97,20244.0,80.94,81.0,80.91,80.97,20244.0
2017-01-13 14:45:00,80.96,81.01,80.95,80.96,4601.0,80.96,81.01,80.95,80.96,4601.0
2017-01-13 14:50:00,80.94,80.98,80.9,80.95,9032.0,80.94,80.98,80.9,80.95,9032.0
2017-01-13 14:55:00,80.92,81.0,80.92,80.96,12126.0,80.92,81.0,80.92,80.96,12126.0
2017-01-13 15:00:00,80.97,81.11,80.96,81.08,49022.0,80.97,81.11,80.96,81.08,49022.0
2017-01-13 15:05:00,81.08,81.1,81.06,81.08,36309.0,81.08,81.1,81.06,81.08,36309.0
2017-01-13 15:10:00,81.08,81.09,81.01,81.06,23962.0,81.08,81.09,81.01,81.06,23962.0
2017-01-13 15:15:00,81.06,81.06,81.0,81.04,16627.0,81.06,81.06,81.0,81.04,16627.0
2017-01-13 15:20:00,81.04,81.05,81.01,81.04,13297.0,81.04,81.05,81.01,81.04,13297.0
2017-01-13 15:25:00,81.04,81.07,81.02,81.07,15334.0,81.04,81.07,81.02,81.07,15334.0
2017-01-13 15:30:00,81.06,81.09,81.03,81.06,15170.0,81.06,81.09,81.03,81.06,15170.0
2017-01-13 15:35:00,81.06,81.1,81.04,81.05,23074.0,81.06,81.1,81.04,81.05,23074.0
2017-01-13 15:40:00,81.05,81.16,81.04,81.1,35289.0,81.05,81.16,81.04,81.1,35289.0
2017-01-13 15:45:00,81.11,81.15,81.07,81.14,33127.0,81.11,81.15,81.07,81.14,33127.0
2017-01-13 15:50:00,81.14,81.29,81.13,81.29,51993.0,81.14,81.29,81.13,81.29,51993.0
2017-01-13 15:55:00,81.29,81.41,81.25,81.32,137094.0,81.29,81.41,81.25,81.32,137094.0
2017-01-17 09:30:00,80.97,80.98,80.6,80.63,20641.0,80.97,80.98,80.6,80.63,20641.0
2017-01-17 09:35:00,80.6,80.66,80.37,80.58,15347.0,80.6,80.66,80.37,80.58,15347.0
2017-01-17 09:40:00,80.53,80.75,80.52,80.73,7800.0,80.53,80.75,80.52,80.73,7800.0
2017-01-17 09:45:00,80.63,80.73,80.52,80.62,19934.0,80.63,80.73,80.52,80.62,19934.0
2017-01-17 09:50:00,80.58,80.7,80.47,80.6,23200.0,80.58,80.7,80.47,80.6,23200.0
2017-01-17 09:55:00,80.6,80.74,80.58,80.62,67710.0,80.6,80.74,80.58,80.62,67710.0
2017-01-17 10:00:00,80.61,80.81,80.59,80.68,28200.0,80.61,80.81,80.59,80.68,28200.0
2017-01-17 10:05:00,80.68,81.0,80.6,80.91,16928.0,80.68,81.0,80.6,80.91,16928.0
2017-01-17 10:10:00,80.93,81.03,80.91,80.98,8656.0,80.93,81.03,80.91,80.98,8656.0
2017-01-17 10:15:00,81.06,81.23,81.06,81.12,5061.0,81.06,81.23,81.06,81.12,5061.0
2017-01-17 10:20:00,81.13,81.19,81.05,81.13,23059.0,81.13,81.19,81.05,81.13,23059.0
2017-01-17 10:25:00,81.13,81.15,81.0,81.11,8536.0,81.13,81.15,81.0,81.11,8536.0
2017-01-17 10:30:00,81.13,81.19,81.06,81.1,37665.0,81.13,81.19,81.06,81.1,37665.0
2017-01-17 10:35:00,81.09,81.11,80.96,80.97,25452.0,81.09,81.11,80.96,80.97,25452.0
2017-01-17 10:40:00,80.97,81.09,80.97,81.03,9404.0,80.97,81.09,80.97,81.03,9404.0
2017-01-17 10:45:00,81.03,81.04,80.87,80.89,13661.0,81.03,81.04,80.87,80.89,13661.0
2017-01-17 10:50:00,80.88,80.94,80.8,80.87,18702.0,80.88,80.94,80.8,80.87,18702.0
2017-01-17 10:55:00,80.86,80.86,80.77,80.77,11800.0,80.86,80.86,80.77,80.77,11800.0
2017-01-17 11:00:00,80.77,80.79,80.56,80.6,15900.0,80.77,80.79,80.56,80.6,15900.0
2017-01-17 11:05:00,80.56,80.56,80.41,80.41,6974.0,80.56,80.56,80.41,80.41,6974.0
2017-01-17 11:10:00,80.47,80.51,80.3,80.44,19324.0,80.47,80.51,80.3,80.44,19324.0
2017-01-17 11:15:00,80.44,80.44,80.23,80.25,39045.0,80.44,80.44,80.23,80.25,39045.0
2017-01-17 11:20:00,80.24,80.25,80.13,80.13,7116.0,80.24,80.25,80.13,80.13,7116.0
2017-01-17 11:25:00,80.13,80.27,80.1,80.24,4540.0,80.13,80.27,80.1,80.24,4540.0
2017-01-17 11:30:00,80.22,80.23,80.03,80.05,9048.0,80.22,80.23,80.03,80.05,9048.0
2017-01-17 11:35:00,80.08,80.2,80.02,80.14,44138.0,80.08,80.2,80.02,80.14,44138.0
2017-01-17 11:40:00,80.17,80.21,80.1,80.12,7142.0,80.17,80.21,80.1,80.12,7142.0
2017-01-17 11:45:00,80.07,80.07,79.81,79.83,63728.0,80.07,80.07,79.81,79.83,63728.0
2017-01-17 11:50:00,79.83,79.9,79.77,79.78,16119.0,79.83,79.9,79.77,79.78,16119.0
2017-01-17 11:55:00,79.78,79.87,79.75,79.85,58276.0,79.78,79.87,79.75,79.85,58276.0
2017-01-17 12:00:00,79.87,79.92,79.8,79.82,40775.0,79.87,79.92,79.8,79.82,40775.0
2017-01-17 12:05:00,79.8,79.82,79.54,79.55,36513.0,79.8,79.82,79.54,79.55,36513.0
2017-01-17 12:10:00,79.55,79.55,79.35,79.38,15258.0,79.55,79.55,79.35,79.38,15258.0
2017-01-17 12:15:00,79.35,79.45,79.33,79.45,45411.0,79.35,79.45,79.33,79.45,45411.0
2017-01-17 12:20:00,79.45,79.49,79.42,79.44,22579.0,79.45,79.49,79.42,79.44,22579.0
2017-01-17 12:25:00,79.45,79.55,79.38,79.48,27648.0,79.45,79.55,79.38,79.48,27648.0
2017-01-17 12:30:00,79.49,79.57,79.39,79.45,28196.0,79.49,79.57,79.39,79.45,28196.0
2017-01-17 12:35:00,79.41,79.5,79.4,79.4,4800.0,79.41,79.5,79.4,79.4,4800.0
2017-01-17 12:40:00,79.41,79.5,79.4,79.49,6700.0,79.41,79.5,79.4,79.49,6700.0
2017-01-17 12:45:00,79.5,79.56,79.37,79.37,14810.0,79.5,79.56,79.37,79.37,14810.0
2017-01-17 12:50:00,79.39,79.39,79.22,79.22,20704.0,79.39,79.39,79.22,79.22,20704.0
2017-01-17 12:55:00,79.23,79.26,79.19,79.19,6816.0,79.23,79.26,79.19,79.19,6816.0
2017-01-17 13:00:00,79.19,79.21,79.11,79.12,9200.0,79.19,79.21,79.11,79.12,9200.0
2017-01-17 13:05:00,79.13,79.15,79.1,79.15,8054.0,79.13,79.15,79.1,79.15,8054.0
2017-01-17 13:10:00,79.18,79.23,79.15,79.22,9005.0,79.18,79.23,79.15,79.22,9005.0
2017-01-17 13:15:00,79.22,79.3,79.2,79.26,17836.0,79.22,79.3,79.2,79.26,17836.0
2017-01-17 13:20:00,79.28,79.28,79.22,79.26,6000.0,79.28,79.28,79.22,79.26,6000.0
2017-01-17 13:25:00,79.26,79.27,79.18,79.23,10980.0,79.26,79.27,79.18,79.23,10980.0
2017-01-17 13:30:00,79.23,79.24,79.16,79.16,9192.0,79.23,79.24,79.16,79.16,9192.0
2017-01-17 13:35:00,79.15,79.21,79.03,79.04,16209.0,79.15,79.21,79.03,79.04,16209.0
2017-01-17 13:40:00,79.04,79.04,78.95,78.99,12407.0,79.04,79.04,78.95,78.99,12407.0
2017-01-17 13:45:00,78.95,78.98,78.92,78.94,6030.0,78.95,78.98,78.92,78.94,6030.0
2017-01-17 13:50:00,78.94,78.94,78.75,78.75,12096.0,78.94,78.94,78.75,78.75,12096.0
2017-01-17 13:55:00,78.73,78.86,78.68,78.82,11716.0,78.73,78.86,78.68,78.82,11716.0
2017-01-17 14:00:00,78.81,78.89,78.78,78.81,15002.0,78.81,78.89,78.78,78.81,15002.0
2017-01-17 14:05:00,78.83,78.99,78.82,78.97,9910.0,78.83,78.99,78.82,78.97,9910.0
2017-01-17 14:10:00,78.97,78.98,78.93,78.98,7946.0,78.97,78.98,78.93,78.98,7946.0
2017-01-17 14:15:00,78.98,78.98,78.84,78.84,7123.0,78.98,78.98,78.84,78.84,7123.0
2017-01-17 14:20:00,78.8,78.81,78.65,78.65,10181.0,78.8,78.81,78.65,78.65,10181.0
2017-01-17 14:25:00,78.67,78.68,78.41,78.5,30205.0,78.67,78.68,78.41,78.5,30205.0
2017-01-17 14:30:00,78.49,78.58,78.4,78.56,24625.0,78.49,78.58,78.4,78.56,24625.0
2017-01-17 14:35:00,78.55,78.6,78.4,78.49,25995.0,78.55,78.6,78.4,78.49,25995.0
2017-01-17 14:40:00,78.5,78.6,78.47,78.55,22186.0,78.5,78.6,78.47,78.55,22186.0
2017-01-17 14:45:00,78.55,78.6,78.54,78.55,13314.0,78.55,78.6,78.54,78.55,13314.0
2017-01-17 14:50:00,78.58,78.58,78.45,78.51,8090.0,78.58,78.58,78.45,78.51,8090.0
2017-01-17 14:55:00,78.49,78.52,78.4,78.45,6980.0,78.49,78.52,78.4,78.45,6980.0
2017-01-17 15:00:00,78.45,78.46,78.38,78.42,13906.0,78.45,78.46,78.38,78.42,13906.0
2017-01-17 15:05:00,78.43,78.46,78.29,78.3,10980.0,78.43,78.46,78.29,78.3,10980.0
2017-01-17 15:10:00,78.31,78.4,78.29,78.4,11932.0,78.31,78.4,78.29,78.4,11932.0
2017-01-17 15:15:00,78.4,78.5,78.4,78.4,13023.0,78.4,78.5,78.4,78.4,13023.0
2017-01-17 15:20:00,78.4,78.47,78.39,78.43,14425.0,78.4,78.47,78.39,78.43,14425.0
2017-01-17 15:25:00,78.42,78.46,78.39,78.44,17309.0,78.42,78.46,78.39,78.44,17309.0
2017-01-17 15:30:00,78.46,78.54,78.39,78.51,25656.0,78.46,78.54,78.39,78.51,25656.0
2017-01-17 15:35:00,78.51,78.65,78.5,78.63,35771.0,78.51,78.65,78.5,78.63,35771.0
2017-01-17 15:40:00,78.62,78.72,78.61,78.7,24609.0,78.62,78.72,78.61,78.7,24609.0
2017-01-17 15:45:00,78.7,78.7,78.63,78.67,19733.0,78.7,78.7,78.63,78.67,19733.0
2017-01-17 15:50:00,78.66,78.75,78.65,78.75,39858.0,78.66,78.75,78.65,78.75,39858.0
2017-01-17 15:55:00,78.75,78.75,78.59,78.62,143666.0,78.75,78.75,78.59,78.62,143666.0
2017-01-18 09:30:00,79.1,79.36,78.79,79.33,64908.0,79.1,79.36,78.79,79.33,64908.0
2017-01-18 09:35:00,79.33,79.33,78.69,79.12,27774.0,79.33,79.33,78.69,79.12,27774.0
2017-01-18 09:40:00,79.21,79.58,79.03,79.37,50814.0,79.21,79.58,79.03,79.37,50814.0
2017-01-18 09:45:00,79.4,79.86,79.4,79.67,50792.0,79.4,79.86,79.4,79.67,50792.0
2017-01-18 09:50:00,79.64,79.76,79.54,79.54,25314.0,79.64,79.76,79.54,79.54,25314.0
2017-01-18 09:55:00,79.58,80.06,79.51,80.06,39225.0,79.58,80.06,79.51,80.06,39225.0
2017-01-18 10:00:00,80.03,80.06,79.87,79.96,30005.0,80.03,80.06,79.87,79.96,30005.0
2017-01-18 10:05:00,79.97,79.97,79.8,79.87,11800.0,79.97,79.97,79.8,79.87,11800.0
2017-01-18 10:10:00,79.88,79.93,79.77,79.87,8210.0,79.88,79.93,79.77,79.87,8210.0
2017-01-18 10:15:00,79.85,79.91,79.8,79.8,13765.0,79.85,79.91,79.8,79.8,13765.0
2017-01-18 10:20:00,79.8,79.8,79.69,79.72,12114.0,79.8,79.8,79.69,79.72,12114.0
2017-01-18 10:25:00,79.71,79.71,79.43,79.47,25509.0,79.71,79.71,79.43,79.47,25509.0
2017-01-18 10:30:00,79.47,79.52,79.36,79.47,14591.0,79.47,79.52,79.36,79.47,14591.0
2017-01-18 10:35:00,79.5,79.58,79.43,79.54,27304.0,79.5,79.58,79.43,79.54,27304.0
2017-01-18 10:40:00,79.55,79.55,79.38,79.38,11558.0,79.55,79.55,79.38,79.38,11558.0
2017-01-18 10:45:00,79.38,79.54,79.34,79.5,10393.0,79.38,79.54,79.34,79.5,10393.0
2017-01-18 10:50:00,79.51,79.51,79.44,79.45,16294.0,79.51,79.51,79.44,79.45,16294.0
2017-01-18 10:55:00,79.48,79.5,79.44,79.47,25695.0,79.48,79.5,79.44,79.47,25695.0
2017-01-18 11:00:00,79.47,79.61,79.43,79.55,24886.0,79.47,79.61,79.43,79.55,24886.0
2017-01-18 11:05:00,79.55,79.82,79.55,79.79,8884.0,79.55,79.82,79.55,79.79,8884.0
2017-01-18 11:10:00,79.8,79.81,79.69,79.69,6788.0,79.8,79.81,79.69,79.69,6788.0
2017-01-18 11:15:00,79.71,79.78,79.65,79.65,7800.0,79.71,79.78,79.65,79.65,7800.0
2017-01-18 11:20:00,79.65,79.71,79.6,79.66,5371.0,79.65,79.71,79.6,79.66,5371.0
2017-01-18 11:25:00,79.7,79.77,79.68,79.73,8442.0,79.7,79.77,79.68,79.73,8442.0
2017-01-18 11:30:00,79.74,79.77,79.7,79.73,10130.0,79.74,79.77,79.7,79.73,10130.0
2017-01-18 11:35:00,79.74,79.77,79.7,79.74,10743.0,79.74,79.77,79.7,79.74,10743.0
2017-01-18 11:40:00,79.75,79.77,79.68,79.68,9677.0,79.75,79.77,79.68,79.68,9677.0
2017-01-18 11:45:00,79.69,79.71,79.63,79.71,6210.0,79.69,79.71,79.63,79.71,6210.0
2017-01-18 11:50:00,79.74,79.75,79.68,79.75,7294.0,79.74,79.75,79.68,79.75,7294.0
2017-01-18 11:55:00,79.75,79.8,79.48,79.54,6000.0,79.75,79.8,79.48,79.54,6000.0
2017-01-18 12:00:00,79.54,79.69,79.54,79.69,2600.0,79.54,79.69,79.54,79.69,2600.0
2017-01-18 12:05:00,79.69,79.69,79.63,79.67,1881.0,79.69,79.69,79.63,79.67,1881.0
2017-01-18 12:10:00,79.64,79.68,79.61,79.63,9000.0,79.64,79.68,79.61,79.63,9000.0
2017-01-18 12:15:00,79.61,79.7,79.59,79.66,35998.0,79.61,79.7,79.59,79.66,35998.0
2017-01-18 12:20:00,79.66,79.7,79.64,79.65,3800.0,79.66,79.7,79.64,79.65,3800.0
2017-01-18 12:25:00,79.65,79.68,79.6,79.67,3512.0,79.65,79.68,79.6,79.67,3512.0
2017-01-18 12:30:00,79.67,79.68,79.63,79.65,5146.0,79.67,79.68,79.63,79.65,5146.0
2017-01-18 12:35:00,79.66,79.7,79.6,79.6,5000.0,79.66,79.7,79.6,79.6,5000.0
2017-01-18 12:40:00,79.62,79.62,79.57,79.58,4185.0,79.62,79.62,79.57,79.58,4185.0
2017-01-18 12:45:00,79.58,79.66,79.58,79.61,4449.0,79.58,79.66,79.58,79.61,4449.0
2017-01-18 12:50:00,79.62,79.65,79.58,79.61,3396.0,79.62,79.65,79.58,79.61,3396.0
2017-01-18 12:55:00,79.61,79.61,79.55,79.58,2800.0,79.61,79.61,79.55,79.58,2800.0
2017-01-18 13:00:00,79.57,79.63,79.54,79.63,3769.0,79.57,79.63,79.54,79.63,3769.0
2017-01-18 13:05:00,79.62,79.72,79.61,79.66,4539.0,79.62,79.72,79.61,79.66,4539.0
2017-01-18 13:10:00,79.66,79.66,79.62,79.62,2875.0,79.66,79.66,79.62,79.62,2875.0
2017-01-18 13:15:00,79.65,79.72,79.64,79.71,3731.0,79.65,79.72,79.64,79.71,3731.0
2017-01-18 13:20:00,79.7,79.7,79.57,79.57,3400.0,79.7,79.7,79.57,79.57,3400.0
2017-01-18 13:25:00,79.58,79.65,79.57,79.63,9041.0,79.58,79.65,79.57,79.63,9041.0
2017-01-18 13:30:00,79.65,79.77,79.65,79.71,6190.0,79.65,79.77,79.65,79.71,6190.0
2017-01-18 13:35:00,79.7,79.8,79.69,79.79,5000.0,79.7,79.8,79.69,79.79,5000.0
2017-01-18 13:40:00,79.8,79.85,79.73,79.76,11933.0,79.8,79.85,79.73,79.76,11933.0
2017-01-18 13:45:00,79.78,79.81,79.71,79.81,2200.0,79.78,79.81,79.71,79.81,2200.0
2017-01-18 13:50:00,79.83,79.84,79.81,79.84,1311.0,79.83,79.84,79.81,79.84,1311.0
2017-01-18 13:55:00,79.88,79.91,79.85,79.86,5388.0,79.88,79.91,79.85,79.86,5388.0
2017-01-18 14:00:00,79.86,79.87,79.8,79.81,10594.0,79.86,79.87,79.8,79.81,10594.0
2017-01-18 14:05:00,79.8,79.85,79.77,79.81,8230.0,79.8,79.85,79.77,79.81,8230.0
2017-01-18 14:10:00,79.81,79.82,79.78,79.82,5310.0,79.81,79.82,79.78,79.82,5310.0
2017-01-18 14:15:00,79.84,79.92,79.84,79.9,5719.0,79.84,79.92,79.84,79.9,5719.0
2017-01-18 14:20:00,79.9,79.91,79.83,79.84,13373.0,79.9,79.91,79.83,79.84,13373.0
2017-01-18 14:25:00,79.84,79.85,79.81,79.83,3400.0,79.84,79.85,79.81,79.83,3400.0
2017-01-18 14:30:00,79.81,79.81,79.77,79.79,3990.0,79.81,79.81,79.77,79.79,3990.0
2017-01-18 14:35:00,79.79,79.83,79.76,79.82,4059.0,79.79,79.83,79.76,79.82,4059.0
2017-01-18 14:40:00,79.83,79.84,79.81,79.82,9433.0,79.83,79.84,79.81,79.82,9433.0
2017-01-18 14:45:00,79.81,79.81,79.7,79.7,5250.0,79.81,79.81,79.7,79.7,5250.0
2017-01-18 14:50:00,79.71,79.76,79.7,79.76,17873.0,79.71,79.76,79.7,79.76,17873.0
2017-01-18 14:55:00,79.76,79.78,79.73,79.75,39033.0,79.76,79.78,79.73,79.75,39033.0
2017-01-18 15:00:00,79.75,79.75,79.67,79.7,20304.0,79.75,79.75,79.67,79.7,20304.0
2017-01-18 15:05:00,79.7,79.71,79.68,79.68,10868.0,79.7,79.71,79.68,79.68,10868.0
2017-01-18 15:10:00,79.69,79.7,79.64,79.66,9642.0,79.69,79.7,79.64,79.66,9642.0
2017-01-18 15:15:00,79.65,79.65,79.51,79.61,14243.0,79.65,79.65,79.51,79.61,14243.0
2017-01-18 15:20:00,79.62,79.62,79.58,79.61,4858.0,79.62,79.62,79.58,79.61,4858.0
2017-01-18 15:25:00,79.59,79.59,79.48,79.56,16643.0,79.59,79.59,79.48,79.56,16643.0
2017-01-18 15:30:00,79.57,79.64,79.35,79.63,36758.0,79.57,79.64,79.35,79.63,36758.0
2017-01-18 15:35:00,79.63,79.72,79.62,79.72,21247.0,79.63,79.72,79.62,79.72,21247.0
2017-01-18 15:40:00,79.72,79.75,79.65,79.65,25872.0,79.72,79.75,79.65,79.65,25872.0
2017-01-18 15:45:00,79.67,79.7,79.66,79.68,24112.0,79.67,79.7,79.66,79.68,24112.0
2017-01-18 15:50:00,79.69,79.76,79.64,79.65,98811.0,79.69,79.76,79.64,79.65,98811.0
2017-01-18 15:55:00,79.65,79.73,79.63,79.69,171280.0,79.65,79.73,79.63,79.69,171280.0
2017-01-19 09:30:00,80.26,80.44,79.74,80.35,32578.0,80.26,80.44,79.74,80.35,32578.0
2017-01-19 09:35:00,80.37,80.46,80.3,80.45,53151.0,80.37,80.46,80.3,80.45,53151.0
2017-01-19 09:40:00,80.44,80.78,80.43,80.6,100332.0,80.44,80.78,80.43,80.6,100332.0
2017-01-19 09:45:00,80.6,80.63,80.39,80.48,26033.0,80.6,80.63,80.39,80.48,26033.0
2017-01-19 09:50:00,80.47,80.51,80.41,80.41,17875.0,80.47,80.51,80.41,80.41,17875.0
2017-01-19 09:55:00,80.41,80.44,80.31,80.4,15200.0,80.41,80.44,80.31,80.4,15200.0
2017-01-19 10:00:00,80.41,80.44,80.29,80.38,13275.0,80.41,80.44,80.29,80.38,13275.0
2017-01-19 10:05:00,80.33,80.36,80.13,80.19,8000.0,80.33,80.36,80.13,80.19,8000.0
2017-01-19 10:10:00,80.22,80.22,80.14,80.19,10440.0,80.22,80.22,80.14,80.19,10440.0
2017-01-19 10:15:00,80.17,80.22,80.06,80.12,13221.0,80.17,80.22,80.06,80.12,13221.0
2017-01-19 10:20:00,80.11,80.13,80.08,80.08,5000.0,80.11,80.13,80.08,80.08,5000.0
2017-01-19 10:25:00,80.08,80.13,80.06,80.11,6300.0,80.08,80.13,80.06,80.11,6300.0
2017-01-19 10:30:00,80.08,80.14,80.05,80.05,6999.0,80.08,80.14,80.05,80.05,6999.0
2017-01-19 10:35:00,80.06,80.06,79.9,79.9,4227.0,80.06,80.06,79.9,79.9,4227.0
2017-01-19 10:40:00,79.92,79.92,79.81,79.83,7143.0,79.92,79.92,79.81,79.83,7143.0
2017-01-19 10:45:00,79.83,79.83,79.67,79.75,8359.0,79.83,79.83,79.67,79.75,8359.0
2017-01-19 10:50:00,79.75,79.8,79.69,79.72,10634.0,79.75,79.8,79.69,79.72,10634.0
2017-01-19 10:55:00,79.74,79.75,79.68,79.73,6904.0,79.74,79.75,79.68,79.73,6904.0
2017-01-19 11:00:00,79.72,79.84,79.65,79.7,8377.0,79.72,79.84,79.65,79.7,8377.0
2017-01-19 11:05:00,79.68,79.84,79.68,79.84,5136.0,79.68,79.84,79.68,79.84,5136.0
2017-01-19 11:10:00,79.8,79.86,79.66,79.81,5250.0,79.8,79.86,79.66,79.81,5250.0
2017-01-19 11:15:00,79.83,79.97,79.79,79.97,7896.0,79.83,79.97,79.79,79.97,7896.0
2017-01-19 11:20:00,79.96,80.0,79.83,79.92,13675.0,79.96,80.0,79.83,79.92,13675.0
2017-01-19 11:25:00,79.96,79.98,79.89,79.9,4541.0,79.96,79.98,79.89,79.9,4541.0
2017-01-19 11:30:00,79.91,79.97,79.9,79.93,6608.0,79.91,79.97,79.9,79.93,6608.0
2017-01-19 11:35:00,79.93,79.94,79.83,79.87,3400.0,79.93,79.94,79.83,79.87,3400.0
2017-01-19 11:40:00,79.82,80.0,79.82,79.93,5503.0,79.82,80.0,79.82,79.93,5503.0
2017-01-19 11:45:00,79.92,79.96,79.9,79.91,4031.0,79.92,79.96,79.9,79.91,4031.0
2017-01-19 11:50:00,79.92,79.92,79.83,79.84,3777.0,79.92,79.92,79.83,79.84,3777.0
2017-01-19 11:55:00,79.84,79.92,79.84,79.87,3400.0,79.84,79.92,79.84,79.87,3400.0
2017-01-19 12:00:00,79.86,79.87,79.72,79.8,5723.0,79.86,79.87,79.72,79.8,5723.0
2017-01-19 12:05:00,79.78,79.8,79.74,79.75,2600.0,79.78,79.8,79.74,79.75,2600.0
2017-01-19 12:10:00,79.77,79.81,79.75,79.77,3900.0,79.77,79.81,79.75,79.77,3900.0
2017-01-19 12:15:00,79.78,79.9,79.78,79.9,3544.0,79.78,79.9,79.78,79.9,3544.0
2017-01-19 12:20:00,79.9,79.91,79.85,79.85,2000.0,79.9,79.91,79.85,79.85,2000.0
2017-01-19 12:25:00,79.81,79.83,79.75,79.83,4100.0,79.81,79.83,79.75,79.83,4100.0
2017-01-19 12:30:00,79.83,79.87,79.81,79.82,4748.0,79.83,79.87,79.81,79.82,4748.0
2017-01-19 12:35:00,79.8,79.9,79.8,79.9,3323.0,79.8,79.9,79.8,79.9,3323.0
2017-01-19 12:40:00,79.9,79.93,79.81,79.85,3058.0,79.9,79.93,79.81,79.85,3058.0
2017-01-19 12:45:00,79.82,79.85,79.8,79.85,4675.0,79.82,79.85,79.8,79.85,4675.0
2017-01-19 12:50:00,79.88,79.92,79.85,79.92,4560.0,79.88,79.92,79.85,79.92,4560.0
2017-01-19 12:55:00,79.9,79.98,79.89,79.98,2050.0,79.9,79.98,79.89,79.98,2050.0
2017-01-19 13:00:00,79.96,80.0,79.96,79.98,5759.0,79.96,80.0,79.96,79.98,5759.0
2017-01-19 13:05:00,79.98,79.99,79.94,79.97,3843.0,79.98,79.99,79.94,79.97,3843.0
2017-01-19 13:10:00,79.97,80.01,79.95,79.99,7029.0,79.97,80.01,79.95,79.99,7029.0
2017-01-19 13:15:00,79.99,80.01,79.97,79.99,5800.0,79.99,80.01,79.97,79.99,5800.0
2017-01-19 13:20:00,79.98,79.99,79.95,79.95,3250.0,79.98,79.99,79.95,79.95,3250.0
2017-01-19 13:25:00,79.95,80.0,79.94,79.97,5225.0,79.95,80.0,79.94,79.97,5225.0
2017-01-19 13:30:00,79.97,80.0,79.95,80.0,5210.0,79.97,80.0,79.95,80.0,5210.0
2017-01-19 13:35:00,80.0,80.04,79.99,80.02,13258.0,80.0,80.04,79.99,80.02,13258.0
2017-01-19 13:40:00,80.04,80.05,79.98,80.0,2002.0,80.04,80.05,79.98,80.0,2002.0
2017-01-19 13:45:00,80.01,80.03,79.98,79.98,3346.0,80.01,80.03,79.98,79.98,3346.0
2017-01-19 13:50:00,79.99,80.02,79.95,79.96,5026.0,79.99,80.02,79.95,79.96,5026.0
2017-01-19 13:55:00,79.97,80.04,79.95,80.01,39444.0,79.97,80.04,79.95,80.01,39444.0
2017-01-19 14:00:00,80.02,80.17,80.0,80.1,40547.0,80.02,80.17,80.0,80.1,40547.0
2017-01-19 14:05:00,80.11,80.11,79.92,79.93,44036.0,80.11,80.11,79.92,79.93,44036.0
2017-01-19 14:10:00,79.94,79.98,79.81,79.81,11527.0,79.94,79.98,79.81,79.81,11527.0
2017-01-19 14:15:00,79.78,79.88,79.69,79.83,9300.0,79.78,79.88,79.69,79.83,9300.0
2017-01-19 14:20:00,79.8,79.96,79.76,79.96,7947.0,79.8,79.96,79.76,79.96,7947.0
2017-01-19 14:25:00,79.94,80.13,79.94,80.11,31439.0,79.94,80.13,79.94,80.11,31439.0
2017-01-19 14:30:00,80.08,80.11,80.05,80.09,19491.0,80.08,80.11,80.05,80.09,19491.0
2017-01-19 14:35:00,80.08,80.09,80.03,80.07,6755.0,80.08,80.09,80.03,80.07,6755.0
2017-01-19 14:40:00,80.08,80.19,80.05,80.17,8666.0,80.08,80.19,80.05,80.17,8666.0
2017-01-19 14:45:00,80.16,80.19,80.1,80.11,10435.0,80.16,80.19,80.1,80.11,10435.0
2017-01-19 14:50:00,80.11,80.17,80.11,80.14,11024.0,80.11,80.17,80.11,80.14,11024.0
2017-01-19 14:55:00,80.12,80.14,80.05,80.08,10728.0,80.12,80.14,80.05,80.08,10728.0
2017-01-19 15:00:00,80.07,80.08,79.96,79.98,11686.0,80.07,80.08,79.96,79.98,11686.0
2017-01-19 15:05:00,79.99,80.02,79.87,79.89,13436.0,79.99,80.02,79.87,79.89,13436.0
2017-01-19 15:10:00,79.9,79.91,79.85,79.89,9972.0,79.9,79.91,79.85,79.89,9972.0
2017-01-19 15:15:00,79.91,80.17,79.9,80.09,14727.0,79.91,80.17,79.9,80.09,14727.0
2017-01-19 15:20:00,80.09,80.09,79.98,80.06,14842.0,80.09,80.09,79.98,80.06,14842.0
2017-01-19 15:25:00,80.07,80.17,80.07,80.15,16065.0,80.07,80.17,80.07,80.15,16065.0
2017-01-19 15:30:00,80.15,80.16,79.98,80.1,36696.0,80.15,80.16,79.98,80.1,36696.0
2017-01-19 15:35:00,80.12,80.15,80.07,80.13,20743.0,80.12,80.15,80.07,80.13,20743.0
2017-01-19 15:40:00,80.13,80.14,80.08,80.09,16896.0,80.13,80.14,80.08,80.09,16896.0
2017-01-19 15:45:00,80.09,80.1,80.03,80.07,31020.0,80.09,80.1,80.03,80.07,31020.0
2017-01-19 15:50:00,80.08,80.1,80.0,80.02,79620.0,80.08,80.1,80.0,80.02,79620.0
2017-01-19 15:55:00,80.01,80.05,79.95,79.98,127813.0,80.01,80.05,79.95,79.98,127813.0
2017-01-20 09:30:00,80.63,81.08,80.24,81.08,95125.0,80.63,81.08,80.24,81.08,95125.0
2017-01-20 09:35:00,81.08,81.19,80.81,80.91,28297.0,81.08,81.19,80.81,80.91,28297.0
2017-01-20 09:40:00,80.98,81.12,80.84,80.92,8744.0,80.98,81.12,80.84,80.92,8744.0
2017-01-20 09:45:00,80.86,81.05,80.73,81.03,13719.0,80.86,81.05,80.73,81.03,13719.0
2017-01-20 09:50:00,81.05,81.11,81.02,81.06,10186.0,81.05,81.11,81.02,81.06,10186.0
2017-01-20 09:55:00,81.07,81.41,81.04,81.35,38036.0,81.07,81.41,81.04,81.35,38036.0
2017-01-20 10:00:00,81.34,81.53,81.34,81.46,23064.0,81.34,81.53,81.34,81.46,23064.0
2017-01-20 10:05:00,81.44,81.47,81.36,81.39,5252.0,81.44,81.47,81.36,81.39,5252.0
2017-01-20 10:10:00,81.37,81.51,81.34,81.45,9735.0,81.37,81.51,81.34,81.45,9735.0
2017-01-20 10:15:00,81.45,81.45,81.32,81.32,5572.0,81.45,81.45,81.32,81.32,5572.0
2017-01-20 10:20:00,81.3,81.32,80.8,80.83,9245.0,81.3,81.32,80.8,80.83,9245.0
2017-01-20 10:25:00,80.83,80.87,80.65,80.8,7496.0,80.83,80.87,80.65,80.8,7496.0
2017-01-20 10:30:00,80.87,81.02,80.86,80.94,5061.0,80.87,81.02,80.86,80.94,5061.0
2017-01-20 10:35:00,80.94,81.01,80.9,80.99,3800.0,80.94,81.01,80.9,80.99,3800.0
2017-01-20 10:40:00,80.94,81.02,80.92,80.98,73481.0,80.94,81.02,80.92,80.98,73481.0
2017-01-20 10:45:00,80.96,81.17,80.96,81.17,8559.0,80.96,81.17,80.96,81.17,8559.0
2017-01-20 10:50:00,81.16,81.31,81.12,81.28,8300.0,81.16,81.31,81.12,81.28,8300.0
2017-01-20 10:55:00,81.28,81.33,81.26,81.33,8161.0,81.28,81.33,81.26,81.33,8161.0
2017-01-20 11:00:00,81.34,81.42,81.33,81.42,12883.0,81.34,81.42,81.33,81.42,12883.0
2017-01-20 11:05:00,81.44,81.53,81.42,81.53,9370.0,81.44,81.53,81.42,81.53,9370.0
2017-01-20 11:10:00,81.53,81.75,81.52,81.7,58983.0,81.53,81.75,81.52,81.7,58983.0
2017-01-20 11:15:00,81.74,81.81,81.58,81.71,18810.0,81.74,81.81,81.58,81.71,18810.0
2017-01-20 11:20:00,81.71,81.82,81.7,81.8,10575.0,81.71,81.82,81.7,81.8,10575.0
2017-01-20 11:25:00,81.78,81.8,81.59,81.68,39632.0,81.78,81.8,81.59,81.68,39632.0
2017-01-20 11:30:00,81.69,81.79,81.68,81.78,17872.0,81.69,81.79,81.68,81.78,17872.0
2017-01-20 11:35:00,81.78,81.84,81.77,81.82,10865.0,81.78,81.84,81.77,81.82,10865.0
2017-01-20 11:40:00,81.81,81.89,81.79,81.86,7463.0,81.81,81.89,81.79,81.86,7463.0
2017-01-20 11:45:00,81.87,81.87,81.79,81.79,10192.0,81.87,81.87,81.79,81.79,10192.0
2017-01-20 11:50:00,81.79,81.83,81.78,81.83,4360.0,81.79,81.83,81.78,81.83,4360.0
2017-01-20 11:55:00,81.81,81.82,81.76,81.81,7940.0,81.81,81.82,81.76,81.81,7940.0
2017-01-20 12:00:00,81.79,81.89,81.77,81.77,5558.0,81.79,81.89,81.77,81.77,5558.0
2017-01-20 12:05:00,81.74,81.77,81.3,81.59,20439.0,81.74,81.77,81.3,81.59,20439.0
2017-01-20 12:10:00,81.54,81.55,81.37,81.43,9037.0,81.54,81.55,81.37,81.43,9037.0
2017-01-20 12:15:00,81.45,81.7,81.34,81.65,10988.0,81.45,81.7,81.34,81.65,10988.0
2017-01-20 12:20:00,81.64,81.75,81.59,81.63,30789.0,81.64,81.75,81.59,81.63,30789.0
2017-01-20 12:25:00,81.68,81.79,81.67,81.77,16796.0,81.68,81.79,81.67,81.77,16796.0
2017-01-20 12:30:00,81.75,81.78,81.62,81.75,56165.0,81.75,81.78,81.62,81.75,56165.0
2017-01-20 12:35:00,81.75,81.75,81.55,81.59,80850.0,81.75,81.75,81.55,81.59,80850.0
2017-01-20 12:40:00,81.58,81.58,81.43,81.46,36012.0,81.58,81.58,81.43,81.46,36012.0
2017-01-20 12:45:00,81.46,81.51,81.41,81.42,17458.0,81.46,81.51,81.41,81.42,17458.0
2017-01-20 12:50:00,81.42,81.52,81.34,81.4,103781.0,81.42,81.52,81.34,81.4,103781.0
2017-01-20 12:55:00,81.4,81.52,81.34,81.47,37815.0,81.4,81.52,81.34,81.47,37815.0
2017-01-20 13:00:00,81.5,81.52,81.46,81.51,73407.0,81.5,81.52,81.46,81.51,73407.0
2017-01-20 13:05:00,81.51,81.53,81.47,81.51,64718.0,81.51,81.53,81.47,81.51,64718.0
2017-01-20 13:10:00,81.51,81.52,81.43,81.45,17503.0,81.51,81.52,81.43,81.45,17503.0
2017-01-20 13:15:00,81.46,81.53,81.42,81.5,33412.0,81.46,81.53,81.42,81.5,33412.0
2017-01-20 13:20:00,81.5,81.52,81.48,81.49,35209.0,81.5,81.52,81.48,81.49,35209.0
2017-01-20 13:25:00,81.49,81.51,81.48,81.51,13869.0,81.49,81.51,81.48,81.51,13869.0
2017-01-20 13:30:00,81.51,81.52,81.48,81.5,71707.0,81.51,81.52,81.48,81.5,71707.0
2017-01-20 13:35:00,81.5,81.6,81.49,81.6,23013.0,81.5,81.6,81.49,81.6,23013.0
2017-01-20 13:40:00,81.6,81.65,81.56,81.65,48898.0,81.6,81.65,81.56,81.65,48898.0
2017-01-20 13:45:00,81.65,81.71,81.6,81.61,17097.0,81.65,81.71,81.6,81.61,17097.0
2017-01-20 13:50:00,81.62,81.67,81.62,81.66,7330.0,81.62,81.67,81.62,81.66,7330.0
2017-01-20 13:55:00,81.65,81.68,81.64,81.66,37935.0,81.65,81.68,81.64,81.66,37935.0
2017-01-20 14:00:00,81.67,81.68,81.59,81.6,43249.0,81.67,81.68,81.59,81.6,43249.0
2017-01-20 14:05:00,81.6,81.67,81.56,81.66,43160.0,81.6,81.67,81.56,81.66,43160.0
2017-01-20 14:10:00,81.67,81.69,81.66,81.66,39057.0,81.67,81.69,81.66,81.66,39057.0
2017-01-20 14:15:00,81.65,81.7,81.6,81.65,11094.0,81.65,81.7,81.6,81.65,11094.0
2017-01-20 14:20:00,81.65,81.65,81.45,81.48,19189.0,81.65,81.65,81.45,81.48,19189.0
2017-01-20 14:25:00,81.49,81.61,81.49,81.59,14389.0,81.49,81.61,81.49,81.59,14389.0
2017-01-20 14:30:00,81.6,81.61,81.39,81.4,29597.0,81.6,81.61,81.39,81.4,29597.0
2017-01-20 14:35:00,81.4,81.4,81.26,81.38,18678.0,81.4,81.4,81.26,81.38,18678.0
2017-01-20 14:40:00,81.38,81.47,81.35,81.46,14374.0,81.38,81.47,81.35,81.46,14374.0
2017-01-20 14:45:00,81.47,81.48,81.37,81.42,12771.0,81.47,81.48,81.37,81.42,12771.0
2017-01-20 14:50:00,81.41,81.46,81.37,81.37,19315.0,81.41,81.46,81.37,81.37,19315.0
2017-01-20 14:55:00,81.38,81.39,81.36,81.39,12677.0,81.38,81.39,81.36,81.39,12677.0
2017-01-20 15:00:00,81.39,81.45,81.38,81.43,20963.0,81.39,81.45,81.38,81.43,20963.0
2017-01-20 15:05:00,81.42,81.48,81.41,81.47,26572.0,81.42,81.48,81.41,81.47,26572.0
2017-01-20 15:10:00,81.48,81.51,81.47,81.49,59121.0,81.48,81.51,81.47,81.49,59121.0
2017-01-20 15:15:00,81.49,81.51,81.46,81.49,27751.0,81.49,81.51,81.46,81.49,27751.0
2017-01-20 15:20:00,81.48,81.49,81.42,81.43,38833.0,81.48,81.49,81.42,81.43,38833.0
2017-01-20 15:25:00,81.42,81.54,81.42,81.5,21763.0,81.42,81.54,81.42,81.5,21763.0
2017-01-20 15:30:00,81.51,81.54,81.44,81.46,28473.0,81.51,81.54,81.44,81.46,28473.0
2017-01-20 15:35:00,81.46,81.53,81.45,81.52,75097.0,81.46,81.53,81.45,81.52,75097.0
2017-01-20 15:40:00,81.53,81.53,81.44,81.49,33909.0,81.53,81.53,81.44,81.49,33909.0
2017-01-20 15:45:00,81.48,81.56,81.47,81.55,233401.0,81.48,81.56,81.47,81.55,233401.0
2017-01-20 15:50:00,81.55,81.61,81.54,81.57,136292.0,81.55,81.61,81.54,81.57,136292.0
2017-01-20 15:55:00,81.58,81.69,81.56,81.67,204236.0,81.58,81.69,81.56,81.67,204236.0
2017-01-23 09:30:00,81.39,81.91,81.26,81.82,17744.0,81.39,81.91,81.26,81.82,17744.0
2017-01-23 09:35:00,81.82,81.87,81.55,81.55,4361.0,81.82,81.87,81.55,81.55,4361.0
2017-01-23 09:40:00,81.65,81.68,81.56,81.64,5366.0,81.65,81.68,81.56,81.64,5366.0
2017-01-23 09:45:00,81.59,81.67,81.54,81.57,3500.0,81.59,81.67,81.54,81.57,3500.0
2017-01-23 09:50:00,81.53,81.53,81.16,81.25,11231.0,81.53,81.53,81.16,81.25,11231.0
2017-01-23 09:55:00,81.21,81.24,81.07,81.11,16271.0,81.21,81.24,81.07,81.11,16271.0
2017-01-23 10:00:00,81.1,81.14,81.02,81.05,27028.0,81.1,81.14,81.02,81.05,27028.0
2017-01-23 10:05:00,81.04,81.05,80.94,81.0,19823.0,81.04,81.05,80.94,81.0,19823.0
2017-01-23 10:10:00,80.99,81.09,80.94,81.09,8549.0,80.99,81.09,80.94,81.09,8549.0
2017-01-23 10:15:00,81.07,81.24,81.07,81.1,9800.0,81.07,81.24,81.07,81.1,9800.0
2017-01-23 10:20:00,81.09,81.12,81.04,81.12,4144.0,81.09,81.12,81.04,81.12,4144.0
2017-01-23 10:25:00,81.17,81.31,81.14,81.16,23105.0,81.17,81.31,81.14,81.16,23105.0
2017-01-23 10:30:00,81.13,81.2,80.94,80.95,17160.0,81.13,81.2,80.94,80.95,17160.0
2017-01-23 10:35:00,80.95,81.0,80.92,80.98,11842.0,80.95,81.0,80.92,80.98,11842.0
2017-01-23 10:40:00,80.95,81.0,80.93,80.96,16753.0,80.95,81.0,80.93,80.96,16753.0
2017-01-23 10:45:00,80.95,80.95,80.92,80.95,3433.0,80.95,80.95,80.92,80.95,3433.0
2017-01-23 10:50:00,80.95,81.01,80.92,80.94,15526.0,80.95,81.01,80.92,80.94,15526.0
2017-01-23 10:55:00,80.94,80.98,80.94,80.95,6729.0,80.94,80.98,80.94,80.95,6729.0
2017-01-23 11:00:00,80.95,80.99,80.95,80.98,4671.0,80.95,80.99,80.95,80.98,4671.0
2017-01-23 11:05:00,81.0,81.12,81.0,81.08,8930.0,81.0,81.12,81.0,81.08,8930.0
2017-01-23 11:10:00,81.08,81.1,80.98,80.98,4419.0,81.08,81.1,80.98,80.98,4419.0
2017-01-23 11:15:00,80.98,81.05,80.97,81.0,5513.0,80.98,81.05,80.97,81.0,5513.0
2017-01-23 11:20:00,81.01,81.04,80.95,80.95,4534.0,81.01,81.04,80.95,80.95,4534.0
2017-01-23 11:25:00,80.99,81.09,80.98,81.09,5283.0,80.99,81.09,80.98,81.09,5283.0
2017-01-23 11:30:00,81.11,81.27,81.09,81.25,8500.0,81.11,81.27,81.09,81.25,8500.0
2017-01-23 11:35:00,81.25,81.31,81.25,81.28,9573.0,81.25,81.31,81.25,81.28,9573.0
2017-01-23 11:40:00,81.25,81.31,81.24,81.25,4527.0,81.25,81.31,81.24,81.25,4527.0
2017-01-23 11:45:00,81.3,81.3,81.0,81.04,10754.0,81.3,81.3,81.0,81.04,10754.0
2017-01-23 11:50:00,81.03,81.03,80.92,80.95,10158.0,81.03,81.03,80.92,80.95,10158.0
2017-01-23 11:55:00,80.95,80.95,80.92,80.95,3900.0,80.95,80.95,80.92,80.95,3900.0
2017-01-23 12:00:00,80.97,81.06,80.91,81.01,11129.0,80.97,81.06,80.91,81.01,11129.0
2017-01-23 12:05:00,81.01,81.03,80.96,80.99,5585.0,81.01,81.03,80.96,80.99,5585.0
2017-01-23 12:10:00,80.95,81.02,80.95,81.0,6237.0,80.95,81.02,80.95,81.0,6237.0
2017-01-23 12:15:00,81.01,81.07,80.98,81.03,3000.0,81.01,81.07,80.98,81.03,3000.0
2017-01-23 12:20:00,81.08,81.22,81.07,81.22,3316.0,81.08,81.22,81.07,81.22,3316.0
2017-01-23 12:25:00,81.21,81.29,81.21,81.24,2476.0,81.21,81.29,81.21,81.24,2476.0
2017-01-23 12:30:00,81.25,81.37,81.25,81.37,6105.0,81.25,81.37,81.25,81.37,6105.0
2017-01-23 12:35:00,81.35,81.36,81.27,81.28,3160.0,81.35,81.36,81.27,81.28,3160.0
2017-01-23 12:40:00,81.3,81.32,81.24,81.25,5300.0,81.3,81.32,81.24,81.25,5300.0
2017-01-23 12:45:00,81.25,81.29,81.23,81.23,4368.0,81.25,81.29,81.23,81.23,4368.0
2017-01-23 12:50:00,81.24,81.33,81.23,81.33,3807.0,81.24,81.33,81.23,81.33,3807.0
2017-01-23 12:55:00,81.35,81.44,81.35,81.42,4591.0,81.35,81.44,81.35,81.42,4591.0
2017-01-23 13:00:00,81.4,81.41,81.33,81.41,4626.0,81.4,81.41,81.33,81.41,4626.0
2017-01-23 13:05:00,81.42,81.44,81.39,81.41,2700.0,81.42,81.44,81.39,81.41,2700.0
2017-01-23 13:10:00,81.42,81.46,81.41,81.43,5357.0,81.42,81.46,81.41,81.43,5357.0
2017-01-23 13:15:00,81.45,81.47,81.45,81.45,1400.0,81.45,81.47,81.45,81.45,1400.0
2017-01-23 13:20:00,81.46,81.6,81.46,81.58,3117.0,81.46,81.6,81.46,81.58,3117.0
2017-01-23 13:25:00,81.56,81.56,81.46,81.46,2911.0,81.56,81.56,81.46,81.46,2911.0
2017-01-23 13:30:00,81.44,81.55,81.44,81.54,7544.0,81.44,81.55,81.44,81.54,7544.0
2017-01-23 13:35:00,81.58,81.76,81.58,81.69,6506.0,81.58,81.76,81.58,81.69,6506.0
2017-01-23 13:40:00,81.72,81.78,81.69,81.78,3882.0,81.72,81.78,81.69,81.78,3882.0
2017-01-23 13:45:00,81.77,81.77,81.7,81.7,1690.0,81.77,81.77,81.7,81.7,1690.0
2017-01-23 13:50:00,81.7,81.72,81.63,81.64,5305.0,81.7,81.72,81.63,81.64,5305.0
2017-01-23 13:55:00,81.64,81.64,81.57,81.59,5271.0,81.64,81.64,81.57,81.59,5271.0
2017-01-23 14:00:00,81.6,81.61,81.57,81.59,3901.0,81.6,81.61,81.57,81.59,3901.0
2017-01-23 14:05:00,81.57,81.57,81.47,81.48,7754.0,81.57,81.57,81.47,81.48,7754.0
2017-01-23 14:10:00,81.46,81.46,81.4,81.42,5522.0,81.46,81.46,81.4,81.42,5522.0
2017-01-23 14:15:00,81.44,81.45,81.38,81.44,3390.0,81.44,81.45,81.38,81.44,3390.0
2017-01-23 14:20:00,81.41,81.44,81.38,81.4,7442.0,81.41,81.44,81.38,81.4,7442.0
2017-01-23 14:25:00,81.4,81.41,81.36,81.39,5430.0,81.4,81.41,81.36,81.39,5430.0
2017-01-23 14:30:00,81.4,81.43,81.35,81.38,8642.0,81.4,81.43,81.35,81.38,8642.0
2017-01-23 14:35:00,81.37,81.37,81.28,81.35,13987.0,81.37,81.37,81.28,81.35,13987.0
2017-01-23 14:40:00,81.36,81.37,81.31,81.36,3095.0,81.36,81.37,81.31,81.36,3095.0
2017-01-23 14:45:00,81.36,81.47,81.36,81.44,3900.0,81.36,81.47,81.36,81.44,3900.0
2017-01-23 14:50:00,81.43,81.43,81.39,81.42,6005.0,81.43,81.43,81.39,81.42,6005.0
2017-01-23 14:55:00,81.42,81.47,81.41,81.47,8297.0,81.42,81.47,81.41,81.47,8297.0
2017-01-23 15:00:00,81.47,81.47,81.36,81.37,11032.0,81.47,81.47,81.36,81.37,11032.0
2017-01-23 15:05:00,81.37,81.41,81.35,81.38,11588.0,81.37,81.41,81.35,81.38,11588.0
2017-01-23 15:10:00,81.39,81.41,81.34,81.35,11178.0,81.39,81.41,81.34,81.35,11178.0
2017-01-23 15:15:00,81.35,81.43,81.35,81.42,4461.0,81.35,81.43,81.35,81.42,4461.0
2017-01-23 15:20:00,81.43,81.63,81.43,81.61,13597.0,81.43,81.63,81.43,81.61,13597.0
2017-01-23 15:25:00,81.61,81.64,81.53,81.54,6884.0,81.61,81.64,81.53,81.54,6884.0
2017-01-23 15:30:00,81.54,81.57,81.52,81.55,15358.0,81.54,81.57,81.52,81.55,15358.0
2017-01-23 15:35:00,81.54,81.75,81.53,81.74,17148.0,81.54,81.75,81.53,81.74,17148.0
2017-01-23 15:40:00,81.75,81.78,81.59,81.62,24141.0,81.75,81.78,81.59,81.62,24141.0
2017-01-23 15:45:00,81.62,81.66,81.6,81.6,15130.0,81.62,81.66,81.6,81.6,15130.0
2017-01-23 15:50:00,81.6,81.61,81.5,81.52,37617.0,81.6,81.61,81.5,81.52,37617.0
2017-01-23 15:55:00,81.53,81.61,81.52,81.54,80683.0,81.53,81.61,81.52,81.54,80683.0
2017-01-24 09:30:00,81.6,82.05,81.53,81.93,29729.0,81.6,82.05,81.53,81.93,29729.0
2017-01-24 09:35:00,81.99,81.99,81.8,81.82,15696.0,81.99,81.99,81.8,81.82,15696.0
2017-01-24 09:40:00,81.83,82.02,81.8,81.85,11084.0,81.83,82.02,81.8,81.85,11084.0
2017-01-24 09:45:00,81.87,81.98,81.84,81.93,8724.0,81.87,81.98,81.84,81.93,8724.0
2017-01-24 09:50:00,81.89,81.89,81.78,81.83,14822.0,81.89,81.89,81.78,81.83,14822.0
2017-01-24 09:55:00,81.8,81.86,81.7,81.7,7496.0,81.8,81.86,81.7,81.7,7496.0
2017-01-24 10:00:00,81.71,81.71,81.57,81.63,17048.0,81.71,81.71,81.57,81.63,17048.0
2017-01-24 10:05:00,81.63,81.7,81.62,81.68,5032.0,81.63,81.7,81.62,81.68,5032.0
2017-01-24 10:10:00,81.68,81.72,81.59,81.62,10364.0,81.68,81.72,81.59,81.62,10364.0
2017-01-24 10:15:00,81.62,81.67,81.62,81.65,3275.0,81.62,81.67,81.62,81.65,3275.0
2017-01-24 10:20:00,81.66,81.72,81.61,81.64,10727.0,81.66,81.72,81.61,81.64,10727.0
2017-01-24 10:25:00,81.64,81.67,81.6,81.6,10497.0,81.64,81.67,81.6,81.6,10497.0
2017-01-24 10:30:00,81.61,81.65,81.61,81.62,3938.0,81.61,81.65,81.61,81.62,3938.0
2017-01-24 10:35:00,81.61,81.68,81.59,81.67,5177.0,81.61,81.68,81.59,81.67,5177.0
2017-01-24 10:40:00,81.66,81.7,81.65,81.69,8513.0,81.66,81.7,81.65,81.69,8513.0
2017-01-24 10:45:00,81.72,81.73,81.68,81.68,3181.0,81.72,81.73,81.68,81.68,3181.0
2017-01-24 10:50:00,81.7,81.73,81.65,81.71,6699.0,81.7,81.73,81.65,81.71,6699.0
2017-01-24 10:55:00,81.71,81.72,81.67,81.68,6165.0,81.71,81.72,81.67,81.68,6165.0
2017-01-24 11:00:00,81.7,81.72,81.65,81.72,35101.0,81.7,81.72,81.65,81.72,35101.0
2017-01-24 11:05:00,81.7,81.88,81.7,81.81,34977.0,81.7,81.88,81.7,81.81,34977.0
2017-01-24 11:10:00,81.81,81.82,81.68,81.73,45877.0,81.81,81.82,81.68,81.73,45877.0
2017-01-24 11:15:00,81.77,81.79,81.69,81.77,7815.0,81.77,81.79,81.69,81.77,7815.0
2017-01-24 11:20:00,81.79,81.84,81.76,81.77,8308.0,81.79,81.84,81.76,81.77,8308.0
2017-01-24 11:25:00,81.77,81.79,81.68,81.69,9020.0,81.77,81.79,81.68,81.69,9020.0
2017-01-24 11:30:00,81.7,81.77,81.68,81.77,8813.0,81.7,81.77,81.68,81.77,8813.0
2017-01-24 11:35:00,81.79,81.97,81.79,81.97,8485.0,81.79,81.97,81.79,81.97,8485.0
2017-01-24 11:40:00,81.94,81.99,81.92,81.94,14067.0,81.94,81.99,81.92,81.94,14067.0
2017-01-24 11:45:00,81.93,81.94,81.77,81.86,19968.0,81.93,81.94,81.77,81.86,19968.0
2017-01-24 11:50:00,81.86,81.89,81.84,81.88,3912.0,81.86,81.89,81.84,81.88,3912.0
2017-01-24 11:55:00,81.87,82.02,81.87,82.02,6123.0,81.87,82.02,81.87,82.02,6123.0
2017-01-24 12:00:00,82.02,82.07,82.01,82.03,5232.0,82.02,82.07,82.01,82.03,5232.0
2017-01-24 12:05:00,82.04,82.14,82.04,82.13,9326.0,82.04,82.14,82.04,82.13,9326.0
2017-01-24 12:10:00,82.14,82.33,82.13,82.32,5774.0,82.14,82.33,82.13,82.32,5774.0
2017-01-24 12:15:00,82.35,82.35,82.16,82.24,101601.0,82.35,82.35,82.16,82.24,101601.0
2017-01-24 12:20:00,82.24,82.25,82.17,82.22,18250.0,82.24,82.25,82.17,82.22,18250.0
2017-01-24 12:25:00,82.23,82.27,82.18,82.24,13356.0,82.23,82.27,82.18,82.24,13356.0
2017-01-24 12:30:00,82.25,82.54,82.23,82.54,18514.0,82.25,82.54,82.23,82.54,18514.0
2017-01-24 12:35:00,82.56,82.63,82.56,82.6,7525.0,82.56,82.63,82.56,82.6,7525.0
2017-01-24 12:40:00,82.59,82.63,82.49,82.52,10604.0,82.59,82.63,82.49,82.52,10604.0
2017-01-24 12:45:00,82.52,82.55,82.5,82.5,4734.0,82.52,82.55,82.5,82.5,4734.0
2017-01-24 12:50:00,82.49,82.52,82.47,82.51,9065.0,82.49,82.52,82.47,82.51,9065.0
2017-01-24 12:55:00,82.51,82.51,82.26,82.26,11054.0,82.51,82.51,82.26,82.26,11054.0
2017-01-24 13:00:00,82.26,82.4,82.26,82.38,15095.0,82.26,82.4,82.26,82.38,15095.0
2017-01-24 13:05:00,82.36,82.61,82.36,82.56,15366.0,82.36,82.61,82.36,82.56,15366.0
2017-01-24 13:10:00,82.56,82.61,82.5,82.51,13713.0,82.56,82.61,82.5,82.51,13713.0
2017-01-24 13:15:00,82.5,82.51,82.36,82.45,11815.0,82.5,82.51,82.36,82.45,11815.0
2017-01-24 13:20:00,82.45,82.59,82.45,82.54,6658.0,82.45,82.59,82.45,82.54,6658.0
2017-01-24 13:25:00,82.54,82.57,82.48,82.57,15823.0,82.54,82.57,82.48,82.57,15823.0
2017-01-24 13:30:00,82.55,82.56,82.41,82.41,18450.0,82.55,82.56,82.41,82.41,18450.0
2017-01-24 13:35:00,82.43,82.48,82.39,82.45,18197.0,82.43,82.48,82.39,82.45,18197.0
2017-01-24 13:40:00,82.42,82.53,82.38,82.38,18673.0,82.42,82.53,82.38,82.38,18673.0
2017-01-24 13:45:00,82.42,82.47,82.34,82.4,14578.0,82.42,82.47,82.34,82.4,14578.0
2017-01-24 13:50:00,82.39,82.44,82.33,82.35,17374.0,82.39,82.44,82.33,82.35,17374.0
2017-01-24 13:55:00,82.38,82.38,82.27,82.28,15360.0,82.38,82.38,82.27,82.28,15360.0
2017-01-24 14:00:00,82.28,82.39,82.26,82.38,22336.0,82.28,82.39,82.26,82.38,22336.0
2017-01-24 14:05:00,82.39,82.41,82.18,82.18,16295.0,82.39,82.41,82.18,82.18,16295.0
2017-01-24 14:10:00,82.21,82.25,82.12,82.13,19037.0,82.21,82.25,82.12,82.13,19037.0
2017-01-24 14:15:00,82.14,82.21,82.06,82.12,25616.0,82.14,82.21,82.06,82.12,25616.0
2017-01-24 14:20:00,82.12,82.17,82.0,82.0,15150.0,82.12,82.17,82.0,82.0,15150.0
2017-01-24 14:25:00,82.01,82.25,82.01,82.22,13587.0,82.01,82.25,82.01,82.22,13587.0
2017-01-24 14:30:00,82.23,82.5,82.21,82.43,19174.0,82.23,82.5,82.21,82.43,19174.0
2017-01-24 14:35:00,82.42,82.42,82.04,82.04,19200.0,82.42,82.42,82.04,82.04,19200.0
2017-01-24 14:40:00,82.04,82.12,82.0,82.0,18883.0,82.04,82.12,82.0,82.0,18883.0
2017-01-24 14:45:00,82.02,82.36,82.02,82.34,11117.0,82.02,82.36,82.02,82.34,11117.0
2017-01-24 14:50:00,82.34,82.51,82.34,82.48,18057.0,82.34,82.51,82.34,82.48,18057.0
2017-01-24 14:55:00,82.46,82.47,82.17,82.17,20560.0,82.46,82.47,82.17,82.17,20560.0
2017-01-24 15:00:00,82.2,82.35,82.13,82.22,33334.0,82.2,82.35,82.13,82.22,33334.0
2017-01-24 15:05:00,82.22,82.3,82.06,82.1,22170.0,82.22,82.3,82.06,82.1,22170.0
2017-01-24 15:10:00,82.11,82.2,81.98,82.14,42201.0,82.11,82.2,81.98,82.14,42201.0
2017-01-24 15:15:00,82.18,82.28,82.05,82.1,22770.0,82.18,82.28,82.05,82.1,22770.0
2017-01-24 15:20:00,82.11,82.24,82.0,82.23,15881.0,82.11,82.24,82.0,82.23,15881.0
2017-01-24 15:25:00,82.23,82.27,82.0,82.16,23265.0,82.23,82.27,82.0,82.16,23265.0
2017-01-24 15:30:00,82.14,82.26,82.02,82.12,25845.0,82.14,82.26,82.02,82.12,25845.0
2017-01-24 15:35:00,82.14,82.19,82.0,82.17,40110.0,82.14,82.19,82.0,82.17,40110.0
2017-01-24 15:40:00,82.17,82.18,82.0,82.09,36069.0,82.17,82.18,82.0,82.09,36069.0
2017-01-24 15:45:00,82.1,82.13,82.0,82.11,51962.0,82.1,82.13,82.0,82.11,51962.0
2017-01-24 15:50:00,82.11,82.11,81.99,82.0,66799.0,82.11,82.11,81.99,82.0,66799.0
2017-01-24 15:55:00,82.0,82.03,81.95,81.98,79311.0,82.0,82.03,81.95,81.98,79311.0
2017-01-25 09:30:00,82.87,83.83,82.79,83.83,33228.0,82.87,83.83,82.79,83.83,33228.0
2017-01-25 09:35:00,83.87,83.96,83.45,83.51,26941.0,83.87,83.96,83.45,83.51,26941.0
2017-01-25 09:40:00,83.52,83.69,83.23,83.53,23798.0,83.52,83.69,83.23,83.53,23798.0
2017-01-25 09:45:00,83.54,83.6,83.24,83.33,20646.0,83.54,83.6,83.24,83.33,20646.0
2017-01-25 09:50:00,83.31,83.36,83.1,83.11,16927.0,83.31,83.36,83.1,83.11,16927.0
2017-01-25 09:55:00,83.08,83.13,82.91,83.02,21514.0,83.08,83.13,82.91,83.02,21514.0
2017-01-25 10:00:00,82.98,83.01,82.7,82.79,20239.0,82.98,83.01,82.7,82.79,20239.0
2017-01-25 10:05:00,82.78,83.02,82.78,82.89,21108.0,82.78,83.02,82.78,82.89,21108.0
2017-01-25 10:10:00,82.91,82.91,82.7,82.73,13484.0,82.91,82.91,82.7,82.73,13484.0
2017-01-25 10:15:00,82.76,82.8,82.65,82.74,10850.0,82.76,82.8,82.65,82.74,10850.0
2017-01-25 10:20:00,82.73,82.77,82.68,82.77,6668.0,82.73,82.77,82.68,82.77,6668.0
2017-01-25 10:25:00,82.78,82.78,82.62,82.62,6136.0,82.78,82.78,82.62,82.62,6136.0
2017-01-25 10:30:00,82.64,82.74,82.6,82.62,7847.0,82.64,82.74,82.6,82.62,7847.0
2017-01-25 10:35:00,82.61,82.76,82.61,82.76,10622.0,82.61,82.76,82.61,82.76,10622.0
2017-01-25 10:40:00,82.76,82.9,82.76,82.89,11113.0,82.76,82.9,82.76,82.89,11113.0
2017-01-25 10:45:00,82.89,82.89,82.74,82.78,9557.0,82.89,82.89,82.74,82.78,9557.0
2017-01-25 10:50:00,82.79,82.83,82.69,82.8,8304.0,82.79,82.83,82.69,82.8,8304.0
2017-01-25 10:55:00,82.8,82.8,82.71,82.71,8673.0,82.8,82.8,82.71,82.71,8673.0
2017-01-25 11:00:00,82.72,82.75,82.66,82.7,15470.0,82.72,82.75,82.66,82.7,15470.0
2017-01-25 11:05:00,82.7,82.74,82.64,82.65,11761.0,82.7,82.74,82.64,82.65,11761.0
2017-01-25 11:10:00,82.65,82.66,82.53,82.56,11168.0,82.65,82.66,82.53,82.56,11168.0
2017-01-25 11:15:00,82.55,82.56,82.43,82.51,9538.0,82.55,82.56,82.43,82.51,9538.0
2017-01-25 11:20:00,82.51,82.53,82.48,82.51,5999.0,82.51,82.53,82.48,82.51,5999.0
2017-01-25 11:25:00,82.49,82.65,82.48,82.63,8416.0,82.49,82.65,82.48,82.63,8416.0
2017-01-25 11:30:00,82.61,82.64,82.54,82.58,8502.0,82.61,82.64,82.54,82.58,8502.0
2017-01-25 11:35:00,82.57,82.57,82.45,82.51,5968.0,82.57,82.57,82.45,82.51,5968.0
2017-01-25 11:40:00,82.56,82.63,82.56,82.6,5849.0,82.56,82.63,82.56,82.6,5849.0
2017-01-25 11:45:00,82.59,82.63,82.5,82.52,5000.0,82.59,82.63,82.5,82.52,5000.0
2017-01-25 11:50:00,82.55,82.6,82.54,82.58,8562.0,82.55,82.6,82.54,82.58,8562.0
2017-01-25 11:55:00,82.58,82.65,82.51,82.62,21015.0,82.58,82.65,82.51,82.62,21015.0
2017-01-25 12:00:00,82.62,82.65,82.5,82.56,13698.0,82.62,82.65,82.5,82.56,13698.0
2017-01-25 12:05:00,82.56,82.65,82.56,82.63,5727.0,82.56,82.65,82.56,82.63,5727.0
2017-01-25 12:10:00,82.61,82.65,82.58,82.64,4713.0,82.61,82.65,82.58,82.64,4713.0
2017-01-25 12:15:00,82.65,82.65,82.5,82.51,4725.0,82.65,82.65,82.5,82.51,4725.0
2017-01-25 12:20:00,82.53,82.56,82.52,82.55,3292.0,82.53,82.56,82.52,82.55,3292.0
2017-01-25 12:25:00,82.56,82.6,82.55,82.58,9816.0,82.56,82.6,82.55,82.58,9816.0
2017-01-25 12:30:00,82.56,82.61,82.55,82.56,9200.0,82.56,82.61,82.55,82.56,9200.0
2017-01-25 12:35:00,82.58,82.58,82.49,82.55,4600.0,82.58,82.58,82.49,82.55,4600.0
2017-01-25 12:40:00,82.55,82.58,82.52,82.53,4207.0,82.55,82.58,82.52,82.53,4207.0
2017-01-25 12:45:00,82.53,82.55,82.51,82.52,4010.0,82.53,82.55,82.51,82.52,4010.0
2017-01-25 12:50:00,82.52,82.56,82.5,82.56,5671.0,82.52,82.56,82.5,82.56,5671.0
2017-01-25 12:55:00,82.57,82.62,82.56,82.59,6271.0,82.57,82.62,82.56,82.59,6271.0
2017-01-25 13:00:00,82.59,82.66,82.59,82.63,11454.0,82.59,82.66,82.59,82.63,11454.0
2017-01-25 13:05:00,82.63,82.63,82.5,82.58,6067.0,82.63,82.63,82.5,82.58,6067.0
2017-01-25 13:10:00,82.58,82.65,82.58,82.63,7446.0,82.58,82.65,82.58,82.63,7446.0
2017-01-25 13:15:00,82.64,82.65,82.57,82.6,13541.0,82.64,82.65,82.57,82.6,13541.0
2017-01-25 13:20:00,82.59,82.63,82.5,82.6,12020.0,82.59,82.63,82.5,82.6,12020.0
2017-01-25 13:25:00,82.59,82.64,82.57,82.58,5460.0,82.59,82.64,82.57,82.58,5460.0
2017-01-25 13:30:00,82.6,82.63,82.5,82.53,7246.0,82.6,82.63,82.5,82.53,7246.0
2017-01-25 13:35:00,82.55,82.64,82.54,82.63,5805.0,82.55,82.64,82.54,82.63,5805.0
2017-01-25 13:40:00,82.64,82.76,82.63,82.75,6315.0,82.64,82.76,82.63,82.75,6315.0
2017-01-25 13:45:00,82.75,82.78,82.73,82.78,1900.0,82.75,82.78,82.73,82.78,1900.0
2017-01-25 13:50:00,82.79,82.89,82.79,82.87,2303.0,82.79,82.89,82.79,82.87,2303.0
2017-01-25 13:55:00,82.89,82.9,82.86,82.88,7265.0,82.89,82.9,82.86,82.88,7265.0
2017-01-25 14:00:00,82.9,82.94,82.84,82.84,7047.0,82.9,82.94,82.84,82.84,7047.0
2017-01-25 14:05:00,82.84,82.99,82.84,82.99,10714.0,82.84,82.99,82.84,82.99,10714.0
2017-01-25 14:10:00,82.97,83.0,82.92,82.93,13797.0,82.97,83.0,82.92,82.93,13797.0
2017-01-25 14:15:00,82.93,82.93,82.59,82.59,31646.0,82.93,82.93,82.59,82.59,31646.0
2017-01-25 14:20:00,82.59,82.77,82.57,82.64,26315.0,82.59,82.77,82.57,82.64,26315.0
2017-01-25 14:25:00,82.63,82.67,82.5,82.59,15191.0,82.63,82.67,82.5,82.59,15191.0
2017-01-25 14:30:00,82.59,82.62,82.5,82.5,13856.0,82.59,82.62,82.5,82.5,13856.0
2017-01-25 14:35:00,82.54,82.67,82.51,82.59,11114.0,82.54,82.67,82.51,82.59,11114.0
2017-01-25 14:40:00,82.6,82.61,82.48,82.54,13539.0,82.6,82.61,82.48,82.54,13539.0
2017-01-25 14:45:00,82.55,82.57,82.5,82.52,10896.0,82.55,82.57,82.5,82.52,10896.0
2017-01-25 14:50:00,82.52,82.54,82.51,82.53,11070.0,82.52,82.54,82.51,82.53,11070.0
2017-01-25 14:55:00,82.54,82.54,82.45,82.49,9188.0,82.54,82.54,82.45,82.49,9188.0
2017-01-25 15:00:00,82.49,82.62,82.49,82.61,9318.0,82.49,82.62,82.49,82.61,9318.0
2017-01-25 15:05:00,82.61,82.63,82.56,82.63,5608.0,82.61,82.63,82.56,82.63,5608.0
2017-01-25 15:10:00,82.64,82.69,82.64,82.64,8798.0,82.64,82.69,82.64,82.64,8798.0
2017-01-25 15:15:00,82.65,82.65,82.49,82.49,7802.0,82.65,82.65,82.49,82.49,7802.0
2017-01-25 15:20:00,82.49,82.61,82.49,82.61,9410.0,82.49,82.61,82.49,82.61,9410.0
2017-01-25 15:25:00,82.64,82.68,82.62,82.64,7014.0,82.64,82.68,82.62,82.64,7014.0
2017-01-25 15:30:00,82.66,82.68,82.63,82.66,10145.0,82.66,82.68,82.63,82.66,10145.0
2017-01-25 15:35:00,82.66,82.69,82.59,82.65,18162.0,82.66,82.69,82.59,82.65,18162.0
2017-01-25 15:40:00,82.65,82.73,82.63,82.67,24580.0,82.65,82.73,82.63,82.67,24580.0
2017-01-25 15:45:00,82.7,82.71,82.6,82.6,24692.0,82.7,82.71,82.6,82.6,24692.0
2017-01-25 15:50:00,82.61,82.69,82.6,82.65,52440.0,82.61,82.69,82.6,82.65,52440.0
2017-01-25 15:55:00,82.66,82.68,82.61,82.65,128092.0,82.66,82.68,82.61,82.65,128092.0
2017-01-26 09:30:00,82.77,82.94,82.74,82.91,23734.0,82.77,82.94,82.74,82.91,23734.0
2017-01-26 09:35:00,82.86,82.93,82.72,82.74,5000.0,82.86,82.93,82.72,82.74,5000.0
2017-01-26 09:40:00,82.75,82.89,82.57,82.68,9842.0,82.75,82.89,82.57,82.68,9842.0
2017-01-26 09:45:00,82.72,82.72,82.41,82.45,24603.0,82.72,82.72,82.41,82.45,24603.0
2017-01-26 09:50:00,82.47,82.51,82.21,82.32,15837.0,82.47,82.51,82.21,82.32,15837.0
2017-01-26 09:55:00,82.34,82.35,82.17,82.23,8012.0,82.34,82.35,82.17,82.23,8012.0
2017-01-26 10:00:00,82.23,82.3,82.1,82.15,16540.0,82.23,82.3,82.1,82.15,16540.0
2017-01-26 10:05:00,82.19,82.24,81.99,82.24,14379.0,82.19,82.24,81.99,82.24,14379.0
2017-01-26 10:10:00,82.25,82.34,82.22,82.3,19724.0,82.25,82.34,82.22,82.3,19724.0
2017-01-26 10:15:00,82.29,82.39,82.2,82.23,15951.0,82.29,82.39,82.2,82.23,15951.0
2017-01-26 10:20:00,82.23,82.27,82.03,82.05,7184.0,82.23,82.27,82.03,82.05,7184.0
2017-01-26 10:25:00,82.05,82.05,81.81,81.89,9486.0,82.05,82.05,81.81,81.89,9486.0
2017-01-26 10:30:00,81.91,82.08,81.85,81.98,6809.0,81.91,82.08,81.85,81.98,6809.0
2017-01-26 10:35:00,82.01,82.18,82.01,82.18,4100.0,82.01,82.18,82.01,82.18,4100.0
2017-01-26 10:40:00,82.16,82.17,82.07,82.12,9330.0,82.16,82.17,82.07,82.12,9330.0
2017-01-26 10:45:00,82.14,82.17,82.05,82.07,4451.0,82.14,82.17,82.05,82.07,4451.0
2017-01-26 10:50:00,82.05,82.05,81.86,81.86,5154.0,82.05,82.05,81.86,81.86,5154.0
2017-01-26 10:55:00,81.86,81.94,81.84,81.9,4181.0,81.86,81.94,81.84,81.9,4181.0
2017-01-26 11:00:00,81.95,82.05,81.93,81.99,7596.0,81.95,82.05,81.93,81.99,7596.0
2017-01-26 11:05:00,81.95,82.02,81.9,82.02,6200.0,81.95,82.02,81.9,82.02,6200.0
2017-01-26 11:10:00,82.06,82.2,82.06,82.17,9029.0,82.06,82.2,82.06,82.17,9029.0
2017-01-26 11:15:00,82.17,82.18,82.01,82.03,2600.0,82.17,82.18,82.01,82.03,2600.0
2017-01-26 11:20:00,82.03,82.12,82.01,82.1,5347.0,82.03,82.12,82.01,82.1,5347.0
2017-01-26 11:25:00,82.1,82.13,82.05,82.13,4032.0,82.1,82.13,82.05,82.13,4032.0
2017-01-26 11:30:00,82.13,82.13,82.06,82.11,3662.0,82.13,82.13,82.06,82.11,3662.0
2017-01-26 11:35:00,82.08,82.15,82.05,82.06,4000.0,82.08,82.15,82.05,82.06,4000.0
2017-01-26 11:40:00,82.09,82.15,82.06,82.11,12661.0,82.09,82.15,82.06,82.11,12661.0
2017-01-26 11:45:00,82.1,82.13,82.02,82.07,4620.0,82.1,82.13,82.02,82.07,4620.0
2017-01-26 11:50:00,82.06,82.09,82.02,82.05,4442.0,82.06,82.09,82.02,82.05,4442.0
2017-01-26 11:55:00,82.06,82.06,81.95,81.95,6613.0,82.06,82.06,81.95,81.95,6613.0
2017-01-26 12:00:00,81.95,81.95,81.77,81.81,8705.0,81.95,81.95,81.77,81.81,8705.0
2017-01-26 12:05:00,81.82,81.85,81.74,81.83,3551.0,81.82,81.85,81.74,81.83,3551.0
2017-01-26 12:10:00,81.85,81.92,81.85,81.92,2790.0,81.85,81.92,81.85,81.92,2790.0
2017-01-26 12:15:00,81.95,81.96,81.86,81.86,5700.0,81.95,81.96,81.86,81.86,5700.0
2017-01-26 12:20:00,81.87,81.87,81.7,81.7,10350.0,81.87,81.87,81.7,81.7,10350.0
2017-01-26 12:25:00,81.72,81.79,81.69,81.73,11358.0,81.72,81.79,81.69,81.73,11358.0
2017-01-26 12:30:00,81.73,81.75,81.65,81.65,9622.0,81.73,81.75,81.65,81.65,9622.0
2017-01-26 12:35:00,81.65,81.7,81.63,81.66,9848.0,81.65,81.7,81.63,81.66,9848.0
2017-01-26 12:40:00,81.63,81.69,81.59,81.63,7675.0,81.63,81.69,81.59,81.63,7675.0
2017-01-26 12:45:00,81.64,81.74,81.62,81.74,8991.0,81.64,81.74,81.62,81.74,8991.0
2017-01-26 12:50:00,81.73,81.76,81.71,81.71,7038.0,81.73,81.76,81.71,81.71,7038.0
2017-01-26 12:55:00,81.71,81.71,81.64,81.65,8252.0,81.71,81.71,81.64,81.65,8252.0
2017-01-26 13:00:00,81.66,81.69,81.64,81.68,11279.0,81.66,81.69,81.64,81.68,11279.0
2017-01-26 13:05:00,81.69,81.81,81.68,81.81,15730.0,81.69,81.81,81.68,81.81,15730.0
2017-01-26 13:10:00,81.82,81.82,81.67,81.7,55414.0,81.82,81.82,81.67,81.7,55414.0
2017-01-26 13:15:00,81.7,81.73,81.64,81.68,25138.0,81.7,81.73,81.64,81.68,25138.0
2017-01-26 13:20:00,81.69,81.7,81.6,81.62,5495.0,81.69,81.7,81.6,81.62,5495.0
2017-01-26 13:25:00,81.6,81.62,81.49,81.5,8245.0,81.6,81.62,81.49,81.5,8245.0
2017-01-26 13:30:00,81.5,81.58,81.48,81.58,28484.0,81.5,81.58,81.48,81.58,28484.0
2017-01-26 13:35:00,81.6,81.69,81.6,81.6,10762.0,81.6,81.69,81.6,81.6,10762.0
2017-01-26 13:40:00,81.61,81.67,81.58,81.67,5768.0,81.61,81.67,81.58,81.67,5768.0
2017-01-26 13:45:00,81.67,81.7,81.62,81.69,6623.0,81.67,81.7,81.62,81.69,6623.0
2017-01-26 13:50:00,81.69,81.71,81.68,81.71,10956.0,81.69,81.71,81.68,81.71,10956.0
2017-01-26 13:55:00,81.7,81.7,81.64,81.68,7790.0,81.7,81.7,81.64,81.68,7790.0
2017-01-26 14:00:00,81.69,81.71,81.66,81.67,8750.0,81.69,81.71,81.66,81.67,8750.0
2017-01-26 14:05:00,81.67,81.7,81.62,81.65,7122.0,81.67,81.7,81.62,81.65,7122.0
2017-01-26 14:10:00,81.64,81.67,81.62,81.64,7661.0,81.64,81.67,81.62,81.64,7661.0
2017-01-26 14:15:00,81.64,81.71,81.63,81.69,8910.0,81.64,81.71,81.63,81.69,8910.0
2017-01-26 14:20:00,81.7,81.7,81.65,81.67,11752.0,81.7,81.7,81.65,81.67,11752.0
2017-01-26 14:25:00,81.67,81.76,81.67,81.72,8710.0,81.67,81.76,81.67,81.72,8710.0
2017-01-26 14:30:00,81.74,81.79,81.7,81.79,16762.0,81.74,81.79,81.7,81.79,16762.0
2017-01-26 14:35:00,81.79,81.95,81.79,81.92,13703.0,81.79,81.95,81.79,81.92,13703.0
2017-01-26 14:40:00,81.92,81.93,81.89,81.89,17478.0,81.92,81.93,81.89,81.89,17478.0
2017-01-26 14:45:00,81.89,81.97,81.88,81.89,15198.0,81.89,81.97,81.88,81.89,15198.0
2017-01-26 14:50:00,81.87,81.88,81.79,81.85,11205.0,81.87,81.88,81.79,81.85,11205.0
2017-01-26 14:55:00,81.86,81.96,81.81,81.95,26425.0,81.86,81.96,81.81,81.95,26425.0
2017-01-26 15:00:00,81.95,81.97,81.86,81.87,21402.0,81.95,81.97,81.86,81.87,21402.0
2017-01-26 15:05:00,81.88,81.89,81.72,81.73,14243.0,81.88,81.89,81.72,81.73,14243.0
2017-01-26 15:10:00,81.71,81.73,81.65,81.7,10290.0,81.71,81.73,81.65,81.7,10290.0
2017-01-26 15:15:00,81.72,81.73,81.67,81.69,9624.0,81.72,81.73,81.67,81.69,9624.0
2017-01-26 15:20:00,81.69,81.7,81.62,81.65,17516.0,81.69,81.7,81.62,81.65,17516.0
2017-01-26 15:25:00,81.66,81.73,81.64,81.66,18365.0,81.66,81.73,81.64,81.66,18365.0
2017-01-26 15:30:00,81.67,81.74,81.65,81.69,25293.0,81.67,81.74,81.65,81.69,25293.0
2017-01-26 15:35:00,81.69,81.73,81.65,81.66,20780.0,81.69,81.73,81.65,81.66,20780.0
2017-01-26 15:40:00,81.68,81.69,81.55,81.61,27898.0,81.68,81.69,81.55,81.61,27898.0
2017-01-26 15:45:00,81.62,81.67,81.6,81.64,23277.0,81.62,81.67,81.6,81.64,23277.0
2017-01-26 15:50:00,81.64,81.66,81.61,81.64,75847.0,81.64,81.66,81.61,81.64,75847.0
2017-01-26 15:55:00,81.64,81.68,81.63,81.64,75792.0,81.64,81.68,81.63,81.64,75792.0
2017-01-27 09:30:00,81.98,81.98,81.46,81.47,22380.0,81.98,81.98,81.46,81.47,22380.0
2017-01-27 09:35:00,81.36,81.56,81.35,81.42,18980.0,81.36,81.56,81.35,81.42,18980.0
2017-01-27 09:40:00,81.49,81.6,81.23,81.39,10800.0,81.49,81.6,81.23,81.39,10800.0
2017-01-27 09:45:00,81.38,81.45,81.19,81.19,9312.0,81.38,81.45,81.19,81.19,9312.0
2017-01-27 09:50:00,81.23,81.4,81.12,81.2,14528.0,81.23,81.4,81.12,81.2,14528.0
2017-01-27 09:55:00,81.16,81.16,80.89,81.04,10387.0,81.16,81.16,80.89,81.04,10387.0
2017-01-27 10:00:00,81.05,81.32,81.03,81.14,62506.0,81.05,81.32,81.03,81.14,62506.0
2017-01-27 10:05:00,81.11,81.2,81.07,81.19,4137.0,81.11,81.2,81.07,81.19,4137.0
2017-01-27 10:10:00,81.15,81.4,81.12,81.4,8702.0,81.15,81.4,81.12,81.4,8702.0
2017-01-27 10:15:00,81.4,81.41,81.26,81.31,11425.0,81.4,81.41,81.26,81.31,11425.0
2017-01-27 10:20:00,81.31,81.38,81.22,81.29,7352.0,81.31,81.38,81.22,81.29,7352.0
2017-01-27 10:25:00,81.29,81.29,81.16,81.26,5736.0,81.29,81.29,81.16,81.26,5736.0
2017-01-27 10:30:00,81.26,81.33,81.23,81.23,7648.0,81.26,81.33,81.23,81.23,7648.0
2017-01-27 10:35:00,81.26,81.28,81.24,81.24,11478.0,81.26,81.28,81.24,81.24,11478.0
2017-01-27 10:40:00,81.24,81.29,81.23,81.26,21644.0,81.24,81.29,81.23,81.26,21644.0
2017-01-27 10:45:00,81.28,81.5,81.28,81.5,3414.0,81.28,81.5,81.28,81.5,3414.0
2017-01-27 10:50:00,81.49,81.58,81.49,81.52,7638.0,81.49,81.58,81.49,81.52,7638.0
2017-01-27 10:55:00,81.51,81.52,81.41,81.46,4285.0,81.51,81.52,81.41,81.46,4285.0
2017-01-27 11:00:00,81.5,81.54,81.48,81.49,10440.0,81.5,81.54,81.48,81.49,10440.0
2017-01-27 11:05:00,81.5,81.5,81.45,81.48,4800.0,81.5,81.5,81.45,81.48,4800.0
2017-01-27 11:10:00,81.47,81.48,81.45,81.45,29872.0,81.47,81.48,81.45,81.45,29872.0
2017-01-27 11:15:00,81.45,81.46,81.42,81.45,17507.0,81.45,81.46,81.42,81.45,17507.0
2017-01-27 11:20:00,81.46,81.63,81.45,81.61,10864.0,81.46,81.63,81.45,81.61,10864.0
2017-01-27 11:25:00,81.61,81.75,81.6,81.69,11166.0,81.61,81.75,81.6,81.69,11166.0
2017-01-27 11:30:00,81.7,81.72,81.58,81.59,6302.0,81.7,81.72,81.58,81.59,6302.0
2017-01-27 11:35:00,81.6,81.66,81.56,81.56,6489.0,81.6,81.66,81.56,81.56,6489.0
2017-01-27 11:40:00,81.58,81.65,81.47,81.47,5624.0,81.58,81.65,81.47,81.47,5624.0
2017-01-27 11:45:00,81.52,81.65,81.5,81.64,6883.0,81.52,81.65,81.5,81.64,6883.0
2017-01-27 11:50:00,81.62,81.7,81.56,81.56,4436.0,81.62,81.7,81.56,81.56,4436.0
2017-01-27 11:55:00,81.53,81.67,81.5,81.67,6622.0,81.53,81.67,81.5,81.67,6622.0
2017-01-27 12:00:00,81.66,81.68,81.54,81.65,4475.0,81.66,81.68,81.54,81.65,4475.0
2017-01-27 12:05:00,81.67,81.68,81.55,81.55,6400.0,81.67,81.68,81.55,81.55,6400.0
2017-01-27 12:10:00,81.55,81.71,81.55,81.61,6068.0,81.55,81.71,81.55,81.61,6068.0
2017-01-27 12:15:00,81.58,81.62,81.52,81.58,8004.0,81.58,81.62,81.52,81.58,8004.0
2017-01-27 12:20:00,81.53,81.66,81.5,81.64,2398.0,81.53,81.66,81.5,81.64,2398.0
2017-01-27 12:25:00,81.66,81.66,81.54,81.57,4309.0,81.66,81.66,81.54,81.57,4309.0
2017-01-27 12:30:00,81.56,81.56,81.48,81.49,4408.0,81.56,81.56,81.48,81.49,4408.0
2017-01-27 12:35:00,81.5,81.51,81.48,81.48,2800.0,81.5,81.51,81.48,81.48,2800.0
2017-01-27 12:40:00,81.49,81.51,81.46,81.51,3526.0,81.49,81.51,81.46,81.51,3526.0
2017-01-27 12:45:00,81.48,81.52,81.48,81.5,1577.0,81.48,81.52,81.48,81.5,1577.0
2017-01-27 12:50:00,81.52,81.58,81.5,81.51,5596.0,81.52,81.58,81.5,81.51,5596.0
2017-01-27 12:55:00,81.52,81.56,81.5,81.55,3888.0,81.52,81.56,81.5,81.55,3888.0
2017-01-27 13:00:00,81.57,81.64,81.56,81.59,5096.0,81.57,81.64,81.56,81.59,5096.0
2017-01-27 13:05:00,81.57,81.57,81.5,81.53,3900.0,81.57,81.57,81.5,81.53,3900.0
2017-01-27 13:10:00,81.54,81.55,81.49,81.49,3600.0,81.54,81.55,81.49,81.49,3600.0
2017-01-27 13:15:00,81.48,81.6,81.47,81.6,7800.0,81.48,81.6,81.47,81.6,7800.0
2017-01-27 13:20:00,81.59,81.61,81.49,81.5,18700.0,81.59,81.61,81.49,81.5,18700.0
2017-01-27 13:25:00,81.49,81.53,81.44,81.44,6339.0,81.49,81.53,81.44,81.44,6339.0
2017-01-27 13:30:00,81.44,81.53,81.41,81.41,18202.0,81.44,81.53,81.41,81.41,18202.0
2017-01-27 13:35:00,81.41,81.5,81.38,81.47,4983.0,81.41,81.5,81.38,81.47,4983.0
2017-01-27 13:40:00,81.49,81.49,81.41,81.45,10411.0,81.49,81.49,81.41,81.45,10411.0
2017-01-27 13:45:00,81.45,81.53,81.44,81.49,13443.0,81.45,81.53,81.44,81.49,13443.0
2017-01-27 13:50:00,81.48,81.52,81.48,81.5,10878.0,81.48,81.52,81.48,81.5,10878.0
2017-01-27 13:55:00,81.51,81.54,81.43,81.44,11091.0,81.51,81.54,81.43,81.44,11091.0
2017-01-27 14:00:00,81.46,81.51,81.45,81.45,4368.0,81.46,81.51,81.45,81.45,4368.0
2017-01-27 14:05:00,81.45,81.51,81.45,81.48,5469.0,81.45,81.51,81.45,81.48,5469.0
2017-01-27 14:10:00,81.47,81.49,81.45,81.47,5476.0,81.47,81.49,81.45,81.47,5476.0
2017-01-27 14:15:00,81.48,81.54,81.47,81.5,9964.0,81.48,81.54,81.47,81.5,9964.0
2017-01-27 14:20:00,81.5,81.52,81.48,81.5,6162.0,81.5,81.52,81.48,81.5,6162.0
2017-01-27 14:25:00,81.49,81.52,81.48,81.5,28507.0,81.49,81.52,81.48,81.5,28507.0
2017-01-27 14:30:00,81.5,81.68,81.5,81.67,12969.0,81.5,81.68,81.5,81.67,12969.0
2017-01-27 14:35:00,81.68,81.69,81.53,81.57,9638.0,81.68,81.69,81.53,81.57,9638.0
2017-01-27 14:40:00,81.57,81.59,81.51,81.59,20925.0,81.57,81.59,81.51,81.59,20925.0
2017-01-27 14:45:00,81.61,81.66,81.59,81.66,11978.0,81.61,81.66,81.59,81.66,11978.0
2017-01-27 14:50:00,81.67,81.71,81.64,81.68,12311.0,81.67,81.71,81.64,81.68,12311.0
2017-01-27 14:55:00,81.68,81.71,81.65,81.66,7297.0,81.68,81.71,81.65,81.66,7297.0
2017-01-27 15:00:00,81.64,81.73,81.64,81.7,11862.0,81.64,81.73,81.64,81.7,11862.0
2017-01-27 15:05:00,81.69,81.73,81.68,81.7,9753.0,81.69,81.73,81.68,81.7,9753.0
2017-01-27 15:10:00,81.7,81.71,81.63,81.63,7581.0,81.7,81.71,81.63,81.63,7581.0
2017-01-27 15:15:00,81.63,81.72,81.62,81.72,11687.0,81.63,81.72,81.62,81.72,11687.0
2017-01-27 15:20:00,81.72,81.73,81.67,81.69,18189.0,81.72,81.73,81.67,81.69,18189.0
2017-01-27 15:25:00,81.69,81.7,81.59,81.62,45615.0,81.69,81.7,81.59,81.62,45615.0
2017-01-27 15:30:00,81.62,81.72,81.59,81.68,25728.0,81.62,81.72,81.59,81.68,25728.0
2017-01-27 15:35:00,81.68,81.69,81.56,81.69,63620.0,81.68,81.69,81.56,81.69,63620.0
2017-01-27 15:40:00,81.68,81.7,81.6,81.68,21871.0,81.68,81.7,81.6,81.68,21871.0
2017-01-27 15:45:00,81.67,81.73,81.57,81.72,28621.0,81.67,81.73,81.57,81.72,28621.0
2017-01-27 15:50:00,81.72,81.74,81.63,81.72,49566.0,81.72,81.74,81.63,81.72,49566.0
2017-01-27 15:55:00,81.72,81.82,81.67,81.76,110830.0,81.72,81.82,81.67,81.76,110830.0
2017-01-30 09:30:00,81.57,81.67,80.8,81.12,31421.0,81.57,81.67,80.8,81.12,31421.0
2017-01-30 09:35:00,81.09,81.13,80.78,80.81,23156.0,81.09,81.13,80.78,80.81,23156.0
2017-01-30 09:40:00,80.82,80.91,80.35,80.44,41704.0,80.82,80.91,80.35,80.44,41704.0
2017-01-30 09:45:00,80.45,80.53,79.76,79.77,90357.0,80.45,80.53,79.76,79.77,90357.0
2017-01-30 09:50:00,79.76,79.78,79.35,79.67,57433.0,79.76,79.78,79.35,79.67,57433.0
2017-01-30 09:55:00,79.69,80.01,79.68,79.98,38047.0,79.69,80.01,79.68,79.98,38047.0
2017-01-30 10:00:00,79.95,80.19,79.89,80.0,70051.0,79.95,80.19,79.89,80.0,70051.0
2017-01-30 10:05:00,79.98,80.01,79.65,79.74,13448.0,79.98,80.01,79.65,79.74,13448.0
2017-01-30 10:10:00,79.72,79.74,79.37,79.47,13097.0,79.72,79.74,79.37,79.47,13097.0
2017-01-30 10:15:00,79.46,79.5,79.29,79.32,10620.0,79.46,79.5,79.29,79.32,10620.0
2017-01-30 10:20:00,79.35,79.6,79.34,79.58,8387.0,79.35,79.6,79.34,79.58,8387.0
2017-01-30 10:25:00,79.64,79.82,79.61,79.81,12251.0,79.64,79.82,79.61,79.81,12251.0
2017-01-30 10:30:00,79.8,79.8,79.48,79.48,17483.0,79.8,79.8,79.48,79.48,17483.0
2017-01-30 10:35:00,79.46,79.49,79.26,79.29,19251.0,79.46,79.49,79.26,79.29,19251.0
2017-01-30 10:40:00,79.31,79.36,79.29,79.33,13862.0,79.31,79.36,79.29,79.33,13862.0
2017-01-30 10:45:00,79.33,79.36,79.22,79.31,10398.0,79.33,79.36,79.22,79.31,10398.0
2017-01-30 10:50:00,79.31,79.35,79.16,79.18,11829.0,79.31,79.35,79.16,79.18,11829.0
2017-01-30 10:55:00,79.17,79.27,79.15,79.23,18259.0,79.17,79.27,79.15,79.23,18259.0
2017-01-30 11:00:00,79.23,79.4,79.23,79.32,18363.0,79.23,79.4,79.23,79.32,18363.0
2017-01-30 11:05:00,79.32,79.56,79.31,79.54,16230.0,79.32,79.56,79.31,79.54,16230.0
2017-01-30 11:10:00,79.54,79.55,79.51,79.54,24995.0,79.54,79.55,79.51,79.54,24995.0
2017-01-30 11:15:00,79.55,79.7,79.5,79.7,18696.0,79.55,79.7,79.5,79.7,18696.0
2017-01-30 11:20:00,79.73,79.78,79.72,79.77,6991.0,79.73,79.78,79.72,79.77,6991.0
2017-01-30 11:25:00,79.78,79.78,79.58,79.58,7381.0,79.78,79.78,79.58,79.58,7381.0
2017-01-30 11:30:00,79.6,79.68,79.6,79.61,5373.0,79.6,79.68,79.6,79.61,5373.0
2017-01-30 11:35:00,79.59,79.71,79.59,79.69,11552.0,79.59,79.71,79.59,79.69,11552.0
2017-01-30 11:40:00,79.7,79.83,79.7,79.78,7568.0,79.7,79.83,79.7,79.78,7568.0
2017-01-30 11:45:00,79.79,79.9,79.77,79.88,17029.0,79.79,79.9,79.77,79.88,17029.0
2017-01-30 11:50:00,79.88,79.94,79.72,79.74,22650.0,79.88,79.94,79.72,79.74,22650.0
2017-01-30 11:55:00,79.74,79.78,79.69,79.74,25618.0,79.74,79.78,79.69,79.74,25618.0
2017-01-30 12:00:00,79.75,79.8,79.64,79.8,26386.0,79.75,79.8,79.64,79.8,26386.0
2017-01-30 12:05:00,79.83,80.09,79.76,80.03,32008.0,79.83,80.09,79.76,80.03,32008.0
2017-01-30 12:10:00,80.03,80.04,79.77,79.86,46970.0,80.03,80.04,79.77,79.86,46970.0
2017-01-30 12:15:00,79.86,79.94,79.76,79.94,58773.0,79.86,79.94,79.76,79.94,58773.0
2017-01-30 12:20:00,79.97,79.99,79.9,79.98,7444.0,79.97,79.99,79.9,79.98,7444.0
2017-01-30 12:25:00,79.98,80.06,79.8,79.8,21441.0,79.98,80.06,79.8,79.8,21441.0
2017-01-30 12:30:00,79.8,79.82,79.65,79.65,35710.0,79.8,79.82,79.65,79.65,35710.0
2017-01-30 12:35:00,79.65,79.74,79.65,79.72,14028.0,79.65,79.74,79.65,79.72,14028.0
2017-01-30 12:40:00,79.72,79.74,79.6,79.7,42972.0,79.72,79.74,79.6,79.7,42972.0
2017-01-30 12:45:00,79.71,79.71,79.63,79.69,8800.0,79.71,79.71,79.63,79.69,8800.0
2017-01-30 12:50:00,79.7,79.72,79.64,79.68,51839.0,79.7,79.72,79.64,79.68,51839.0
2017-01-30 12:55:00,79.69,79.74,79.65,79.73,35317.0,79.69,79.74,79.65,79.73,35317.0
2017-01-30 13:00:00,79.72,80.17,79.72,80.17,63212.0,79.72,80.17,79.72,80.17,63212.0
2017-01-30 13:05:00,80.17,80.26,80.12,80.24,31628.0,80.17,80.26,80.12,80.24,31628.0
2017-01-30 13:10:00,80.24,80.37,80.24,80.29,8000.0,80.24,80.37,80.24,80.29,8000.0
2017-01-30 13:15:00,80.3,80.37,80.21,80.23,16796.0,80.3,80.37,80.21,80.23,16796.0
2017-01-30 13:20:00,80.23,80.29,80.22,80.27,6791.0,80.23,80.29,80.22,80.27,6791.0
2017-01-30 13:25:00,80.28,80.38,80.26,80.36,6142.0,80.28,80.38,80.26,80.36,6142.0
2017-01-30 13:30:00,80.38,80.38,80.19,80.24,6899.0,80.38,80.38,80.19,80.24,6899.0
2017-01-30 13:35:00,80.23,80.23,80.1,80.12,4600.0,80.23,80.23,80.1,80.12,4600.0
2017-01-30 13:40:00,80.11,80.18,80.05,80.16,4900.0,80.11,80.18,80.05,80.16,4900.0
2017-01-30 13:45:00,80.15,80.26,80.08,80.26,5277.0,80.15,80.26,80.08,80.26,5277.0
2017-01-30 13:50:00,80.27,80.33,80.24,80.33,6010.0,80.27,80.33,80.24,80.33,6010.0
2017-01-30 13:55:00,80.35,80.54,80.35,80.52,5915.0,80.35,80.54,80.35,80.52,5915.0
2017-01-30 14:00:00,80.55,80.55,80.48,80.5,11243.0,80.55,80.55,80.48,80.5,11243.0
2017-01-30 14:05:00,80.5,80.59,80.48,80.56,7703.0,80.5,80.59,80.48,80.56,7703.0
2017-01-30 14:10:00,80.55,80.61,80.55,80.6,8413.0,80.55,80.61,80.55,80.6,8413.0
2017-01-30 14:15:00,80.58,80.6,80.51,80.53,6519.0,80.58,80.6,80.51,80.53,6519.0
2017-01-30 14:20:00,80.54,80.61,80.54,80.6,8057.0,80.54,80.61,80.54,80.6,8057.0
2017-01-30 14:25:00,80.6,80.76,80.6,80.72,10564.0,80.6,80.76,80.6,80.72,10564.0
2017-01-30 14:30:00,80.69,80.85,80.69,80.82,6969.0,80.69,80.85,80.69,80.82,6969.0
2017-01-30 14:35:00,80.8,80.81,80.72,80.72,11463.0,80.8,80.81,80.72,80.72,11463.0
2017-01-30 14:40:00,80.73,80.83,80.73,80.83,17709.0,80.73,80.83,80.73,80.83,17709.0
2017-01-30 14:45:00,80.86,80.88,80.82,80.88,5948.0,80.86,80.88,80.82,80.88,5948.0
2017-01-30 14:50:00,80.91,80.91,80.86,80.87,7162.0,80.91,80.91,80.86,80.87,7162.0
2017-01-30 14:55:00,80.86,80.99,80.85,80.98,13602.0,80.86,80.99,80.85,80.98,13602.0
2017-01-30 15:00:00,80.98,80.99,80.83,80.83,6020.0,80.98,80.99,80.83,80.83,6020.0
2017-01-30 15:05:00,80.83,80.84,80.74,80.78,7977.0,80.83,80.84,80.74,80.78,7977.0
2017-01-30 15:10:00,80.79,80.86,80.78,80.84,7950.0,80.79,80.86,80.78,80.84,7950.0
2017-01-30 15:15:00,80.84,80.85,80.74,80.79,8894.0,80.84,80.85,80.74,80.79,8894.0
2017-01-30 15:20:00,80.79,80.83,80.74,80.77,7757.0,80.79,80.83,80.74,80.77,7757.0
2017-01-30 15:25:00,80.77,80.82,80.74,80.79,13776.0,80.77,80.82,80.74,80.79,13776.0
2017-01-30 15:30:00,80.8,80.9,80.8,80.89,13995.0,80.8,80.9,80.8,80.89,13995.0
2017-01-30 15:35:00,80.89,80.89,80.79,80.79,14961.0,80.89,80.89,80.79,80.79,14961.0
2017-01-30 15:40:00,80.79,80.97,80.76,80.95,15723.0,80.79,80.97,80.76,80.95,15723.0
2017-01-30 15:45:00,80.95,81.09,80.94,81.08,28363.0,80.95,81.09,80.94,81.08,28363.0
2017-01-30 15:50:00,81.08,81.14,81.07,81.12,32172.0,81.08,81.14,81.07,81.12,32172.0
2017-01-30 15:55:00,81.12,81.19,81.11,81.16,77960.0,81.12,81.19,81.11,81.16,77960.0
2017-01-31 09:30:00,80.88,81.31,80.8,81.0,18630.0,80.88,81.31,80.8,81.0,18630.0
2017-01-31 09:35:00,81.04,81.35,80.96,81.35,14502.0,81.04,81.35,80.96,81.35,14502.0
2017-01-31 09:40:00,81.34,81.34,80.88,81.21,8103.0,81.34,81.34,80.88,81.21,8103.0
2017-01-31 09:45:00,81.31,81.31,81.0,81.0,4580.0,81.31,81.31,81.0,81.0,4580.0
2017-01-31 09:50:00,80.99,81.03,80.86,80.95,6704.0,80.99,81.03,80.86,80.95,6704.0
2017-01-31 09:55:00,80.94,81.02,80.85,81.0,2451.0,80.94,81.02,80.85,81.0,2451.0
2017-01-31 10:00:00,81.0,81.0,80.53,80.64,12269.0,81.0,81.0,80.53,80.64,12269.0
2017-01-31 10:05:00,80.58,80.77,80.58,80.63,15732.0,80.58,80.77,80.58,80.63,15732.0
2017-01-31 10:10:00,80.62,80.62,80.39,80.45,8256.0,80.62,80.62,80.39,80.45,8256.0
2017-01-31 10:15:00,80.48,80.59,80.42,80.45,33820.0,80.48,80.59,80.42,80.45,33820.0
2017-01-31 10:20:00,80.5,80.53,80.45,80.45,30887.0,80.5,80.53,80.45,80.45,30887.0
2017-01-31 10:25:00,80.42,80.62,80.42,80.46,17155.0,80.42,80.62,80.42,80.46,17155.0
2017-01-31 10:30:00,80.53,80.55,80.18,80.34,62899.0,80.53,80.55,80.18,80.34,62899.0
2017-01-31 10:35:00,80.32,80.55,80.32,80.39,11045.0,80.32,80.55,80.32,80.39,11045.0
2017-01-31 10:40:00,80.35,80.36,80.09,80.13,9566.0,80.35,80.36,80.09,80.13,9566.0
2017-01-31 10:45:00,80.13,80.21,80.08,80.08,6336.0,80.13,80.21,80.08,80.08,6336.0
2017-01-31 10:50:00,80.04,80.19,80.04,80.08,4693.0,80.04,80.19,80.04,80.08,4693.0
2017-01-31 10:55:00,80.11,80.12,80.0,80.0,8572.0,80.11,80.12,80.0,80.0,8572.0
2017-01-31 11:00:00,80.04,80.08,79.98,80.05,9535.0,80.04,80.08,79.98,80.05,9535.0
2017-01-31 11:05:00,80.03,80.12,79.95,79.95,5229.0,80.03,80.12,79.95,79.95,5229.0
2017-01-31 11:10:00,79.96,79.98,79.86,79.89,12846.0,79.96,79.98,79.86,79.89,12846.0
2017-01-31 11:15:00,79.87,79.99,79.8,79.99,29443.0,79.87,79.99,79.8,79.99,29443.0
2017-01-31 11:20:00,80.03,80.27,80.03,80.27,2336.0,80.03,80.27,80.03,80.27,2336.0
2017-01-31 11:25:00,80.29,80.32,80.23,80.28,14523.0,80.29,80.32,80.23,80.28,14523.0
2017-01-31 11:30:00,80.24,80.36,80.2,80.24,19671.0,80.24,80.36,80.2,80.24,19671.0
2017-01-31 11:35:00,80.22,80.29,80.14,80.28,15197.0,80.22,80.29,80.14,80.28,15197.0
2017-01-31 11:40:00,80.29,80.31,80.19,80.28,16596.0,80.29,80.31,80.19,80.28,16596.0
2017-01-31 11:45:00,80.27,80.31,80.1,80.11,4015.0,80.27,80.31,80.1,80.11,4015.0
2017-01-31 11:50:00,80.06,80.1,79.98,80.09,4606.0,80.06,80.1,79.98,80.09,4606.0
2017-01-31 11:55:00,80.13,80.17,80.09,80.16,2770.0,80.13,80.17,80.09,80.16,2770.0
2017-01-31 12:00:00,80.12,80.2,80.1,80.2,5610.0,80.12,80.2,80.1,80.2,5610.0
2017-01-31 12:05:00,80.2,80.32,80.19,80.32,4071.0,80.2,80.32,80.19,80.32,4071.0
2017-01-31 12:10:00,80.33,80.42,80.32,80.41,3162.0,80.33,80.42,80.32,80.41,3162.0
2017-01-31 12:15:00,80.41,80.55,80.4,80.55,4535.0,80.41,80.55,80.4,80.55,4535.0
2017-01-31 12:20:00,80.52,80.61,80.52,80.58,9084.0,80.52,80.61,80.52,80.58,9084.0
2017-01-31 12:25:00,80.57,80.6,80.56,80.58,2090.0,80.57,80.6,80.56,80.58,2090.0
2017-01-31 12:30:00,80.59,80.59,80.45,80.49,5100.0,80.59,80.59,80.45,80.49,5100.0
2017-01-31 12:35:00,80.48,80.5,80.38,80.38,4845.0,80.48,80.5,80.38,80.38,4845.0
2017-01-31 12:40:00,80.39,80.44,80.38,80.43,3813.0,80.39,80.44,80.38,80.43,3813.0
2017-01-31 12:45:00,80.46,80.51,80.46,80.5,2000.0,80.46,80.51,80.46,80.5,2000.0
2017-01-31 12:50:00,80.51,80.53,80.49,80.49,3600.0,80.51,80.53,80.49,80.49,3600.0
2017-01-31 12:55:00,80.48,80.5,80.46,80.49,1300.0,80.48,80.5,80.46,80.49,1300.0
2017-01-31 13:00:00,80.5,80.52,80.43,80.44,2300.0,80.5,80.52,80.43,80.44,2300.0
2017-01-31 13:05:00,80.42,80.44,80.42,80.43,1700.0,80.42,80.44,80.42,80.43,1700.0
2017-01-31 13:10:00,80.43,80.44,80.3,80.41,5080.0,80.43,80.44,80.3,80.41,5080.0
2017-01-31 13:15:00,80.39,80.49,80.38,80.45,4140.0,80.39,80.49,80.38,80.45,4140.0
2017-01-31 13:20:00,80.47,80.59,80.46,80.59,3232.0,80.47,80.59,80.46,80.59,3232.0
2017-01-31 13:25:00,80.61,80.64,80.55,80.64,3265.0,80.61,80.64,80.55,80.64,3265.0
2017-01-31 13:30:00,80.67,80.72,80.67,80.72,4747.0,80.67,80.72,80.67,80.72,4747.0
2017-01-31 13:35:00,80.71,80.73,80.66,80.73,7200.0,80.71,80.73,80.66,80.73,7200.0
2017-01-31 13:40:00,80.75,80.76,80.69,80.69,3000.0,80.75,80.76,80.69,80.69,3000.0
2017-01-31 13:45:00,80.66,80.74,80.63,80.66,6086.0,80.66,80.74,80.63,80.66,6086.0
2017-01-31 13:50:00,80.67,80.72,80.65,80.7,2300.0,80.67,80.72,80.65,80.7,2300.0
2017-01-31 13:55:00,80.67,80.71,80.63,80.7,3506.0,80.67,80.71,80.63,80.7,3506.0
2017-01-31 14:00:00,80.68,80.78,80.68,80.73,2816.0,80.68,80.78,80.68,80.73,2816.0
2017-01-31 14:05:00,80.73,80.77,80.72,80.73,4055.0,80.73,80.77,80.72,80.73,4055.0
2017-01-31 14:10:00,80.72,80.77,80.69,80.77,4767.0,80.72,80.77,80.69,80.77,4767.0
2017-01-31 14:15:00,80.76,80.8,80.74,80.78,7801.0,80.76,80.8,80.74,80.78,7801.0
2017-01-31 14:20:00,80.78,80.89,80.78,80.88,12242.0,80.78,80.89,80.78,80.88,12242.0
2017-01-31 14:25:00,80.88,81.0,80.87,80.97,26012.0,80.88,81.0,80.87,80.97,26012.0
2017-01-31 14:30:00,80.97,80.98,80.95,80.97,5069.0,80.97,80.98,80.95,80.97,5069.0
2017-01-31 14:35:00,80.98,81.02,80.96,80.98,12584.0,80.98,81.02,80.96,80.98,12584.0
2017-01-31 14:40:00,81.0,81.1,80.99,81.08,32375.0,81.0,81.1,80.99,81.08,32375.0
2017-01-31 14:45:00,81.08,81.1,81.07,81.08,11212.0,81.08,81.1,81.07,81.08,11212.0
2017-01-31 14:50:00,81.09,81.19,81.08,81.17,12454.0,81.09,81.19,81.08,81.17,12454.0
2017-01-31 14:55:00,81.2,81.22,81.15,81.19,8491.0,81.2,81.22,81.15,81.19,8491.0
2017-01-31 15:00:00,81.19,81.24,81.18,81.21,12447.0,81.19,81.24,81.18,81.21,12447.0
2017-01-31 15:05:00,81.2,81.26,81.2,81.23,4880.0,81.2,81.26,81.2,81.23,4880.0
2017-01-31 15:10:00,81.23,81.28,81.23,81.26,7948.0,81.23,81.28,81.23,81.26,7948.0
2017-01-31 15:15:00,81.26,81.26,81.19,81.2,6852.0,81.26,81.26,81.19,81.2,6852.0
2017-01-31 15:20:00,81.21,81.26,81.21,81.25,10508.0,81.21,81.26,81.21,81.25,10508.0
2017-01-31 15:25:00,81.25,81.25,81.18,81.19,8149.0,81.25,81.25,81.18,81.19,8149.0
2017-01-31 15:30:00,81.19,81.22,81.19,81.21,16437.0,81.19,81.22,81.19,81.21,16437.0
2017-01-31 15:35:00,81.21,81.22,81.17,81.19,6750.0,81.21,81.22,81.17,81.19,6750.0
2017-01-31 15:40:00,81.2,81.25,81.18,81.25,24574.0,81.2,81.25,81.18,81.25,24574.0
2017-01-31 15:45:00,81.25,81.32,81.25,81.25,13331.0,81.25,81.32,81.25,81.25,13331.0
2017-01-31 15:50:00,81.27,81.33,81.24,81.31,38592.0,81.27,81.33,81.24,81.31,38592.0
2017-01-31 15:55:00,81.31,81.34,81.21,81.31,109736.0,81.31,81.34,81.21,81.31,109736.0
2017-02-01 09:30:00,81.09,81.96,81.05,81.73,32306.0,81.09,81.96,81.05,81.73,32306.0
2017-02-01 09:35:00,81.86,81.9,81.62,81.66,8706.0,81.86,81.9,81.62,81.66,8706.0
2017-02-01 09:40:00,81.7,81.7,81.54,81.65,9011.0,81.7,81.7,81.54,81.65,9011.0
2017-02-01 09:45:00,81.59,81.59,81.31,81.38,7315.0,81.59,81.59,81.31,81.38,7315.0
2017-02-01 09:50:00,81.35,81.41,80.79,80.83,27629.0,81.35,81.41,80.79,80.83,27629.0
2017-02-01 09:55:00,80.85,80.92,80.72,80.81,20618.0,80.85,80.92,80.72,80.81,20618.0
2017-02-01 10:00:00,80.81,80.82,80.51,80.52,30662.0,80.81,80.82,80.51,80.52,30662.0
2017-02-01 10:05:00,80.5,80.83,80.47,80.54,59619.0,80.5,80.83,80.47,80.54,59619.0
2017-02-01 10:10:00,80.59,80.6,80.38,80.45,51145.0,80.59,80.6,80.38,80.45,51145.0
2017-02-01 10:15:00,80.42,80.73,80.4,80.66,9229.0,80.42,80.73,80.4,80.66,9229.0
2017-02-01 10:20:00,80.69,80.7,80.59,80.59,9174.0,80.69,80.7,80.59,80.59,9174.0
2017-02-01 10:25:00,80.57,80.88,80.57,80.86,6429.0,80.57,80.88,80.57,80.86,6429.0
2017-02-01 10:30:00,80.88,81.03,80.84,81.01,16114.0,80.88,81.03,80.84,81.01,16114.0
2017-02-01 10:35:00,80.99,81.03,80.74,80.76,13103.0,80.99,81.03,80.74,80.76,13103.0
2017-02-01 10:40:00,80.77,80.82,80.76,80.8,3993.0,80.77,80.82,80.76,80.8,3993.0
2017-02-01 10:45:00,80.83,80.9,80.79,80.87,5648.0,80.83,80.9,80.79,80.87,5648.0
2017-02-01 10:50:00,80.91,81.03,80.91,81.01,7639.0,80.91,81.03,80.91,81.01,7639.0
2017-02-01 10:55:00,80.99,81.02,80.81,80.82,8882.0,80.99,81.02,80.81,80.82,8882.0
2017-02-01 11:00:00,80.82,80.93,80.8,80.89,11835.0,80.82,80.93,80.8,80.89,11835.0
2017-02-01 11:05:00,80.88,80.99,80.85,80.96,8494.0,80.88,80.99,80.85,80.96,8494.0
2017-02-01 11:10:00,80.98,81.13,80.98,81.12,7139.0,80.98,81.13,80.98,81.12,7139.0
2017-02-01 11:15:00,81.1,81.16,81.0,81.1,10475.0,81.1,81.16,81.0,81.1,10475.0
2017-02-01 11:20:00,81.12,81.16,81.09,81.1,2611.0,81.12,81.16,81.09,81.1,2611.0
2017-02-01 11:25:00,81.11,81.12,80.87,80.87,8343.0,81.11,81.12,80.87,80.87,8343.0
2017-02-01 11:30:00,80.9,81.0,80.89,80.97,4258.0,80.9,81.0,80.89,80.97,4258.0
2017-02-01 11:35:00,80.95,81.02,80.89,81.0,6349.0,80.95,81.02,80.89,81.0,6349.0
2017-02-01 11:40:00,80.99,81.09,80.98,81.06,5250.0,80.99,81.09,80.98,81.06,5250.0
2017-02-01 11:45:00,81.07,81.11,80.89,80.89,5150.0,81.07,81.11,80.89,80.89,5150.0
2017-02-01 11:50:00,80.89,80.93,80.84,80.89,8472.0,80.89,80.93,80.84,80.89,8472.0
2017-02-01 11:55:00,80.88,80.94,80.84,80.9,32365.0,80.88,80.94,80.84,80.9,32365.0
2017-02-01 12:00:00,80.9,80.97,80.88,80.95,11780.0,80.9,80.97,80.88,80.95,11780.0
2017-02-01 12:05:00,80.96,81.08,80.96,81.06,5399.0,80.96,81.08,80.96,81.06,5399.0
2017-02-01 12:10:00,81.06,81.08,80.98,81.0,5722.0,81.06,81.08,80.98,81.0,5722.0
2017-02-01 12:15:00,81.06,81.07,80.89,80.9,4034.0,81.06,81.07,80.89,80.9,4034.0
2017-02-01 12:20:00,80.91,81.03,80.91,80.98,4149.0,80.91,81.03,80.91,80.98,4149.0
2017-02-01 12:25:00,80.96,81.05,80.95,81.05,3295.0,80.96,81.05,80.95,81.05,3295.0
2017-02-01 12:30:00,81.08,81.13,81.06,81.06,5512.0,81.08,81.13,81.06,81.06,5512.0
2017-02-01 12:35:00,81.09,81.16,81.09,81.13,3115.0,81.09,81.16,81.09,81.13,3115.0
2017-02-01 12:40:00,81.12,81.18,81.07,81.08,3901.0,81.12,81.18,81.07,81.08,3901.0
2017-02-01 12:45:00,81.11,81.15,81.09,81.15,3399.0,81.11,81.15,81.09,81.15,3399.0
2017-02-01 12:50:00,81.16,81.17,81.1,81.1,2739.0,81.16,81.17,81.1,81.1,2739.0
2017-02-01 12:55:00,81.1,81.1,81.0,81.02,4966.0,81.1,81.1,81.0,81.02,4966.0
2017-02-01 13:00:00,81.02,81.12,80.98,81.12,5462.0,81.02,81.12,80.98,81.12,5462.0
2017-02-01 13:05:00,81.16,81.19,81.03,81.08,5600.0,81.16,81.19,81.03,81.08,5600.0
2017-02-01 13:10:00,81.09,81.11,80.98,81.01,4246.0,81.09,81.11,80.98,81.01,4246.0
2017-02-01 13:15:00,81.03,81.06,81.01,81.05,4658.0,81.03,81.06,81.01,81.05,4658.0
2017-02-01 13:20:00,81.06,81.09,81.01,81.03,4793.0,81.06,81.09,81.01,81.03,4793.0
2017-02-01 13:25:00,80.99,81.05,80.99,81.01,2320.0,80.99,81.05,80.99,81.01,2320.0
2017-02-01 13:30:00,81.0,81.06,80.99,81.01,11100.0,81.0,81.06,80.99,81.01,11100.0
2017-02-01 13:35:00,81.01,81.14,81.01,81.1,31359.0,81.01,81.14,81.01,81.1,31359.0
2017-02-01 13:40:00,81.1,81.21,81.09,81.21,22011.0,81.1,81.21,81.09,81.21,22011.0
2017-02-01 13:45:00,81.21,81.27,81.14,81.23,9244.0,81.21,81.27,81.14,81.23,9244.0
2017-02-01 13:50:00,81.23,81.32,81.23,81.25,6836.0,81.23,81.32,81.23,81.25,6836.0
2017-02-01 13:55:00,81.23,81.26,81.09,81.22,8399.0,81.23,81.26,81.09,81.22,8399.0
2017-02-01 14:00:00,81.19,81.43,81.05,81.26,13918.0,81.19,81.43,81.05,81.26,13918.0
2017-02-01 14:05:00,81.19,81.44,81.19,81.3,11117.0,81.19,81.44,81.19,81.3,11117.0
2017-02-01 14:10:00,81.36,81.7,81.36,81.64,9280.0,81.36,81.7,81.36,81.64,9280.0
2017-02-01 14:15:00,81.65,81.65,81.51,81.6,17477.0,81.65,81.65,81.51,81.6,17477.0
2017-02-01 14:20:00,81.59,81.63,81.42,81.42,8800.0,81.59,81.63,81.42,81.42,8800.0
2017-02-01 14:25:00,81.4,81.55,81.4,81.45,8499.0,81.4,81.55,81.4,81.45,8499.0
2017-02-01 14:30:00,81.45,81.46,81.19,81.23,13000.0,81.45,81.46,81.19,81.23,13000.0
2017-02-01 14:35:00,81.22,81.31,81.19,81.19,17229.0,81.22,81.31,81.19,81.19,17229.0
2017-02-01 14:40:00,81.19,81.19,81.07,81.08,17951.0,81.19,81.19,81.07,81.08,17951.0
2017-02-01 14:45:00,81.07,81.13,80.96,81.13,12762.0,81.07,81.13,80.96,81.13,12762.0
2017-02-01 14:50:00,81.14,81.14,80.98,81.03,12278.0,81.14,81.14,80.98,81.03,12278.0
2017-02-01 14:55:00,81.0,81.03,80.93,80.97,17127.0,81.0,81.03,80.93,80.97,17127.0
2017-02-01 15:00:00,81.0,81.13,81.0,81.13,9128.0,81.0,81.13,81.0,81.13,9128.0
2017-02-01 15:05:00,81.14,81.18,81.04,81.1,11174.0,81.14,81.18,81.04,81.1,11174.0
2017-02-01 15:10:00,81.12,81.16,81.0,81.09,7195.0,81.12,81.16,81.0,81.09,7195.0
2017-02-01 15:15:00,81.09,81.15,81.01,81.06,10309.0,81.09,81.15,81.01,81.06,10309.0
2017-02-01 15:20:00,81.08,81.2,81.08,81.18,13982.0,81.08,81.2,81.08,81.18,13982.0
2017-02-01 15:25:00,81.19,81.28,81.18,81.24,11441.0,81.19,81.28,81.18,81.24,11441.0
2017-02-01 15:30:00,81.24,81.29,81.2,81.28,19032.0,81.24,81.29,81.2,81.28,19032.0
2017-02-01 15:35:00,81.28,81.3,81.23,81.28,23419.0,81.28,81.3,81.23,81.28,23419.0
2017-02-01 15:40:00,81.29,81.36,81.26,81.26,20687.0,81.29,81.36,81.26,81.26,20687.0
2017-02-01 15:45:00,81.25,81.26,81.08,81.15,21464.0,81.25,81.26,81.08,81.15,21464.0
2017-02-01 15:50:00,81.17,81.28,81.17,81.22,42414.0,81.17,81.28,81.17,81.22,42414.0
2017-02-01 15:55:00,81.22,81.3,81.2,81.29,86068.0,81.22,81.3,81.2,81.29,86068.0
2017-02-02 09:30:00,80.82,80.82,80.04,80.67,16696.0,80.82,80.82,80.04,80.67,16696.0
2017-02-02 09:35:00,80.56,80.91,80.52,80.9,4505.0,80.56,80.91,80.52,80.9,4505.0
2017-02-02 09:40:00,80.81,80.98,80.72,80.96,5927.0,80.81,80.98,80.72,80.96,5927.0
2017-02-02 09:45:00,80.96,81.23,80.91,81.23,10907.0,80.96,81.23,80.91,81.23,10907.0
2017-02-02 09:50:00,81.22,81.22,80.91,81.02,6472.0,81.22,81.22,80.91,81.02,6472.0
2017-02-02 09:55:00,81.01,81.23,80.98,81.16,8800.0,81.01,81.23,80.98,81.16,8800.0
2017-02-02 10:00:00,81.15,81.19,80.8,80.89,8200.0,81.15,81.19,80.8,80.89,8200.0
2017-02-02 10:05:00,80.94,81.17,80.93,81.15,11650.0,80.94,81.17,80.93,81.15,11650.0
2017-02-02 10:10:00,81.22,81.67,81.19,81.66,24811.0,81.22,81.67,81.19,81.66,24811.0
2017-02-02 10:15:00,81.63,81.8,81.61,81.63,12463.0,81.63,81.8,81.61,81.63,12463.0
2017-02-02 10:20:00,81.64,81.69,81.54,81.69,7100.0,81.64,81.69,81.54,81.69,7100.0
2017-02-02 10:25:00,81.66,81.91,81.6,81.9,9443.0,81.66,81.91,81.6,81.9,9443.0
2017-02-02 10:30:00,81.9,82.14,81.86,82.09,29873.0,81.9,82.14,81.86,82.09,29873.0
2017-02-02 10:35:00,82.09,82.23,82.03,82.23,12254.0,82.09,82.23,82.03,82.23,12254.0
2017-02-02 10:40:00,82.21,82.3,82.05,82.1,19083.0,82.21,82.3,82.05,82.1,19083.0
2017-02-02 10:45:00,82.1,82.17,82.03,82.15,5750.0,82.1,82.17,82.03,82.15,5750.0
2017-02-02 10:50:00,82.15,82.22,82.13,82.21,3448.0,82.15,82.22,82.13,82.21,3448.0
2017-02-02 10:55:00,82.19,82.4,82.19,82.4,6196.0,82.19,82.4,82.19,82.4,6196.0
2017-02-02 11:00:00,82.41,82.48,82.38,82.43,14538.0,82.41,82.48,82.38,82.43,14538.0
2017-02-02 11:05:00,82.42,82.44,82.3,82.3,6588.0,82.42,82.44,82.3,82.3,6588.0
2017-02-02 11:10:00,82.3,82.34,82.11,82.12,7606.0,82.3,82.34,82.11,82.12,7606.0
2017-02-02 11:15:00,82.1,82.16,81.99,82.13,12856.0,82.1,82.16,81.99,82.13,12856.0
2017-02-02 11:20:00,82.15,82.26,82.14,82.26,5057.0,82.15,82.26,82.14,82.26,5057.0
2017-02-02 11:25:00,82.23,82.23,82.06,82.08,5242.0,82.23,82.23,82.06,82.08,5242.0
2017-02-02 11:30:00,82.07,82.1,81.92,81.93,6045.0,82.07,82.1,81.92,81.93,6045.0
2017-02-02 11:35:00,81.92,81.94,81.81,81.84,7601.0,81.92,81.94,81.81,81.84,7601.0
2017-02-02 11:40:00,81.8,81.89,81.8,81.84,3893.0,81.8,81.89,81.8,81.84,3893.0
2017-02-02 11:45:00,81.84,81.95,81.82,81.92,13600.0,81.84,81.95,81.82,81.92,13600.0
2017-02-02 11:50:00,81.86,81.87,81.71,81.77,11688.0,81.86,81.87,81.71,81.77,11688.0
2017-02-02 11:55:00,81.77,81.78,81.67,81.72,19607.0,81.77,81.78,81.67,81.72,19607.0
2017-02-02 12:00:00,81.73,81.79,81.73,81.79,6578.0,81.73,81.79,81.73,81.79,6578.0
2017-02-02 12:05:00,81.8,81.85,81.78,81.84,4352.0,81.8,81.85,81.78,81.84,4352.0
2017-02-02 12:10:00,81.86,81.98,81.86,81.89,3740.0,81.86,81.98,81.86,81.89,3740.0
2017-02-02 12:15:00,81.89,81.94,81.86,81.94,3195.0,81.89,81.94,81.86,81.94,3195.0
2017-02-02 12:20:00,81.94,82.0,81.93,81.94,2700.0,81.94,82.0,81.93,81.94,2700.0
2017-02-02 12:25:00,81.96,82.01,81.93,81.94,3766.0,81.96,82.01,81.93,81.94,3766.0
2017-02-02 12:30:00,81.95,81.99,81.92,81.99,1200.0,81.95,81.99,81.92,81.99,1200.0
2017-02-02 12:35:00,81.98,82.03,81.95,82.03,2400.0,81.98,82.03,81.95,82.03,2400.0
2017-02-02 12:40:00,82.03,82.14,82.03,82.14,2840.0,82.03,82.14,82.03,82.14,2840.0
2017-02-02 12:45:00,82.14,82.2,82.14,82.19,1909.0,82.14,82.2,82.14,82.19,1909.0
2017-02-02 12:50:00,82.21,82.21,82.13,82.15,2814.0,82.21,82.21,82.13,82.15,2814.0
2017-02-02 12:55:00,82.12,82.12,82.01,82.07,2200.0,82.12,82.12,82.01,82.07,2200.0
2017-02-02 13:00:00,82.1,82.12,82.07,82.1,2851.0,82.1,82.12,82.07,82.1,2851.0
2017-02-02 13:05:00,82.12,82.14,82.11,82.11,2616.0,82.12,82.14,82.11,82.11,2616.0
2017-02-02 13:10:00,82.07,82.12,82.05,82.12,1800.0,82.07,82.12,82.05,82.12,1800.0
2017-02-02 13:15:00,82.13,82.13,82.08,82.1,3862.0,82.13,82.13,82.08,82.1,3862.0
2017-02-02 13:20:00,82.09,82.12,82.05,82.05,1300.0,82.09,82.12,82.05,82.05,1300.0
2017-02-02 13:25:00,82.02,82.02,81.94,81.96,3432.0,82.02,82.02,81.94,81.96,3432.0
2017-02-02 13:30:00,81.96,82.06,81.94,82.06,3729.0,81.96,82.06,81.94,82.06,3729.0
2017-02-02 13:35:00,82.06,82.13,81.97,82.13,11358.0,82.06,82.13,81.97,82.13,11358.0
2017-02-02 13:40:00,82.14,82.37,82.13,82.35,5100.0,82.14,82.37,82.13,82.35,5100.0
2017-02-02 13:45:00,82.36,82.39,82.25,82.34,4700.0,82.36,82.39,82.25,82.34,4700.0
2017-02-02 13:50:00,82.31,82.39,82.31,82.39,4082.0,82.31,82.39,82.31,82.39,4082.0
2017-02-02 13:55:00,82.39,82.4,82.33,82.36,8656.0,82.39,82.4,82.33,82.36,8656.0
2017-02-02 14:00:00,82.32,82.35,82.28,82.32,6109.0,82.32,82.35,82.28,82.32,6109.0
2017-02-02 14:05:00,82.33,82.39,82.3,82.3,5058.0,82.33,82.39,82.3,82.3,5058.0
2017-02-02 14:10:00,82.3,82.33,82.29,82.3,2849.0,82.3,82.33,82.29,82.3,2849.0
2017-02-02 14:15:00,82.29,82.33,82.26,82.27,7504.0,82.29,82.33,82.26,82.27,7504.0
2017-02-02 14:20:00,82.27,82.31,82.2,82.3,16160.0,82.27,82.31,82.2,82.3,16160.0
2017-02-02 14:25:00,82.3,82.32,82.22,82.23,6373.0,82.3,82.32,82.22,82.23,6373.0
2017-02-02 14:30:00,82.22,82.23,82.16,82.23,8115.0,82.22,82.23,82.16,82.23,8115.0
2017-02-02 14:35:00,82.25,82.35,82.21,82.34,10728.0,82.25,82.35,82.21,82.34,10728.0
2017-02-02 14:40:00,82.34,82.4,82.3,82.4,18934.0,82.34,82.4,82.3,82.4,18934.0
2017-02-02 14:45:00,82.4,82.52,82.39,82.45,20912.0,82.4,82.52,82.39,82.45,20912.0
2017-02-02 14:50:00,82.45,82.6,82.45,82.59,13915.0,82.45,82.6,82.45,82.59,13915.0
2017-02-02 14:55:00,82.59,82.71,82.56,82.7,10614.0,82.59,82.71,82.56,82.7,10614.0
2017-02-02 15:00:00,82.69,82.7,82.58,82.63,18619.0,82.69,82.7,82.58,82.63,18619.0
2017-02-02 15:05:00,82.64,82.71,82.62,82.66,11335.0,82.64,82.71,82.62,82.66,11335.0
2017-02-02 15:10:00,82.67,82.69,82.65,82.68,9371.0,82.67,82.69,82.65,82.68,9371.0
2017-02-02 15:15:00,82.67,82.67,82.54,82.63,13413.0,82.67,82.67,82.54,82.63,13413.0
2017-02-02 15:20:00,82.63,82.69,82.57,82.67,15173.0,82.63,82.69,82.57,82.67,15173.0
2017-02-02 15:25:00,82.68,82.75,82.66,82.73,16840.0,82.68,82.75,82.66,82.73,16840.0
2017-02-02 15:30:00,82.73,82.8,82.73,82.76,16755.0,82.73,82.8,82.73,82.76,16755.0
2017-02-02 15:35:00,82.75,82.78,82.6,82.6,19764.0,82.75,82.78,82.6,82.6,19764.0
2017-02-02 15:40:00,82.58,82.65,82.57,82.6,21698.0,82.58,82.65,82.57,82.6,21698.0
2017-02-02 15:45:00,82.6,82.72,82.59,82.72,20600.0,82.6,82.72,82.59,82.72,20600.0
2017-02-02 15:50:00,82.73,82.81,82.72,82.79,39834.0,82.73,82.81,82.72,82.79,39834.0
2017-02-02 15:55:00,82.78,82.87,82.75,82.77,75959.0,82.78,82.87,82.75,82.77,75959.0
2017-02-03 09:30:00,83.57,84.08,83.14,84.08,31591.0,83.57,84.08,83.14,84.08,31591.0
2017-02-03 09:35:00,84.05,84.06,83.75,83.87,22629.0,84.05,84.06,83.75,83.87,22629.0
2017-02-03 09:40:00,83.85,84.05,83.85,83.94,11436.0,83.85,84.05,83.85,83.94,11436.0
2017-02-03 09:45:00,83.97,84.08,83.73,84.05,13311.0,83.97,84.08,83.73,84.05,13311.0
2017-02-03 09:50:00,84.05,84.06,83.75,83.82,7225.0,84.05,84.06,83.75,83.82,7225.0
2017-02-03 09:55:00,83.82,83.82,83.58,83.64,4567.0,83.82,83.82,83.58,83.64,4567.0
2017-02-03 10:00:00,83.66,83.69,83.49,83.64,13711.0,83.66,83.69,83.49,83.64,13711.0
2017-02-03 10:05:00,83.64,83.64,83.43,83.48,5712.0,83.64,83.64,83.43,83.48,5712.0
2017-02-03 10:10:00,83.48,83.51,83.31,83.34,8603.0,83.48,83.51,83.31,83.34,8603.0
2017-02-03 10:15:00,83.31,83.57,83.31,83.53,7372.0,83.31,83.57,83.31,83.53,7372.0
2017-02-03 10:20:00,83.57,83.6,83.49,83.56,7272.0,83.57,83.6,83.49,83.56,7272.0
2017-02-03 10:25:00,83.59,83.94,83.59,83.74,6633.0,83.59,83.94,83.59,83.74,6633.0
2017-02-03 10:30:00,83.74,83.8,83.64,83.7,9784.0,83.74,83.8,83.64,83.7,9784.0
2017-02-03 10:35:00,83.64,83.71,83.57,83.58,14111.0,83.64,83.71,83.57,83.58,14111.0
2017-02-03 10:40:00,83.59,83.73,83.57,83.73,17307.0,83.59,83.73,83.57,83.73,17307.0
2017-02-03 10:45:00,83.74,83.79,83.64,83.78,12369.0,83.74,83.79,83.64,83.78,12369.0
2017-02-03 10:50:00,83.84,83.84,83.73,83.78,4278.0,83.84,83.84,83.73,83.78,4278.0
2017-02-03 10:55:00,83.75,83.81,83.75,83.81,3755.0,83.75,83.81,83.75,83.81,3755.0
2017-02-03 11:00:00,83.83,83.98,83.83,83.98,7503.0,83.83,83.98,83.83,83.98,7503.0
2017-02-03 11:05:00,83.97,84.14,83.95,84.06,8410.0,83.97,84.14,83.95,84.06,8410.0
2017-02-03 11:10:00,84.08,84.1,84.03,84.09,7334.0,84.08,84.1,84.03,84.09,7334.0
2017-02-03 11:15:00,84.09,84.11,84.03,84.08,4780.0,84.09,84.11,84.03,84.08,4780.0
2017-02-03 11:20:00,84.09,84.11,84.0,84.04,13961.0,84.09,84.11,84.0,84.04,13961.0
2017-02-03 11:25:00,84.03,84.14,84.03,84.11,4200.0,84.03,84.14,84.03,84.11,4200.0
2017-02-03 11:30:00,84.09,84.09,84.04,84.09,3058.0,84.09,84.09,84.04,84.09,3058.0
2017-02-03 11:35:00,84.09,84.15,84.05,84.15,6978.0,84.09,84.15,84.05,84.15,6978.0
2017-02-03 11:40:00,84.14,84.17,84.08,84.13,6821.0,84.14,84.17,84.08,84.13,6821.0
2017-02-03 11:45:00,84.14,84.17,84.09,84.17,5804.0,84.14,84.17,84.09,84.17,5804.0
2017-02-03 11:50:00,84.16,84.21,84.15,84.2,7101.0,84.16,84.21,84.15,84.2,7101.0
2017-02-03 11:55:00,84.17,84.27,84.14,84.26,16662.0,84.17,84.27,84.14,84.26,16662.0
2017-02-03 12:00:00,84.27,84.39,84.27,84.36,10375.0,84.27,84.39,84.27,84.36,10375.0
2017-02-03 12:05:00,84.39,84.47,84.38,84.46,15161.0,84.39,84.47,84.38,84.46,15161.0
2017-02-03 12:10:00,84.46,84.64,84.46,84.6,30404.0,84.46,84.64,84.46,84.6,30404.0
2017-02-03 12:15:00,84.63,84.76,84.63,84.74,7845.0,84.63,84.76,84.63,84.74,7845.0
2017-02-03 12:20:00,84.74,84.82,84.72,84.82,8909.0,84.74,84.82,84.72,84.82,8909.0
2017-02-03 12:25:00,84.81,84.81,84.52,84.6,25170.0,84.81,84.81,84.52,84.6,25170.0
2017-02-03 12:30:00,84.63,84.67,84.58,84.61,8341.0,84.63,84.67,84.58,84.61,8341.0
2017-02-03 12:35:00,84.63,84.63,84.5,84.54,5282.0,84.63,84.63,84.5,84.54,5282.0
2017-02-03 12:40:00,84.54,84.69,84.54,84.69,5550.0,84.54,84.69,84.54,84.69,5550.0
2017-02-03 12:45:00,84.67,84.8,84.65,84.77,16693.0,84.67,84.8,84.65,84.77,16693.0
2017-02-03 12:50:00,84.78,84.86,84.78,84.82,6645.0,84.78,84.86,84.78,84.82,6645.0
2017-02-03 12:55:00,84.78,84.81,84.71,84.73,4200.0,84.78,84.81,84.71,84.73,4200.0
2017-02-03 13:00:00,84.72,84.79,84.71,84.76,9688.0,84.72,84.79,84.71,84.76,9688.0
2017-02-03 13:05:00,84.76,84.77,84.69,84.69,6574.0,84.76,84.77,84.69,84.69,6574.0
2017-02-03 13:10:00,84.69,84.76,84.68,84.75,4800.0,84.69,84.76,84.68,84.75,4800.0
2017-02-03 13:15:00,84.77,84.78,84.76,84.78,6952.0,84.77,84.78,84.76,84.78,6952.0
2017-02-03 13:20:00,84.78,84.78,84.69,84.7,8851.0,84.78,84.78,84.69,84.7,8851.0
2017-02-03 13:25:00,84.71,84.81,84.69,84.8,27699.0,84.71,84.81,84.69,84.8,27699.0
2017-02-03 13:30:00,84.78,84.86,84.77,84.85,19626.0,84.78,84.86,84.77,84.85,19626.0
2017-02-03 13:35:00,84.84,84.87,84.74,84.81,22581.0,84.84,84.87,84.74,84.81,22581.0
2017-02-03 13:40:00,84.84,84.87,84.84,84.86,5657.0,84.84,84.87,84.84,84.86,5657.0
2017-02-03 13:45:00,84.86,84.86,84.77,84.77,9742.0,84.86,84.86,84.77,84.77,9742.0
2017-02-03 13:50:00,84.78,84.83,84.76,84.82,4949.0,84.78,84.83,84.76,84.82,4949.0
2017-02-03 13:55:00,84.81,84.84,84.76,84.77,7785.0,84.81,84.84,84.76,84.77,7785.0
2017-02-03 14:00:00,84.78,84.84,84.78,84.81,7367.0,84.78,84.84,84.78,84.81,7367.0
2017-02-03 14:05:00,84.82,84.83,84.76,84.78,8451.0,84.82,84.83,84.76,84.78,8451.0
2017-02-03 14:10:00,84.77,84.9,84.76,84.86,8172.0,84.77,84.9,84.76,84.86,8172.0
2017-02-03 14:15:00,84.84,84.89,84.82,84.86,6022.0,84.84,84.89,84.82,84.86,6022.0
2017-02-03 14:20:00,84.85,84.89,84.83,84.83,9249.0,84.85,84.89,84.83,84.83,9249.0
2017-02-03 14:25:00,84.83,84.83,84.7,84.73,19467.0,84.83,84.83,84.7,84.73,19467.0
2017-02-03 14:30:00,84.74,84.76,84.64,84.73,16391.0,84.74,84.76,84.64,84.73,16391.0
2017-02-03 14:35:00,84.75,84.78,84.74,84.77,9541.0,84.75,84.78,84.74,84.77,9541.0
2017-02-03 14:40:00,84.79,84.87,84.79,84.83,12555.0,84.79,84.87,84.79,84.83,12555.0
2017-02-03 14:45:00,84.83,84.87,84.8,84.84,218857.0,84.83,84.87,84.8,84.84,218857.0
2017-02-03 14:50:00,84.84,84.88,84.81,84.83,14743.0,84.84,84.88,84.81,84.83,14743.0
2017-02-03 14:55:00,84.84,84.91,84.83,84.88,15316.0,84.84,84.91,84.83,84.88,15316.0
2017-02-03 15:00:00,84.89,84.97,84.88,84.92,19305.0,84.89,84.97,84.88,84.92,19305.0
2017-02-03 15:05:00,84.92,84.96,84.81,84.81,25037.0,84.92,84.96,84.81,84.81,25037.0
2017-02-03 15:10:00,84.81,84.81,84.72,84.79,12735.0,84.81,84.81,84.72,84.79,12735.0
2017-02-03 15:15:00,84.8,84.8,84.74,84.75,15698.0,84.8,84.8,84.74,84.75,15698.0
2017-02-03 15:20:00,84.76,84.8,84.71,84.74,21707.0,84.76,84.8,84.71,84.74,21707.0
2017-02-03 15:25:00,84.74,84.78,84.65,84.65,11442.0,84.74,84.78,84.65,84.65,11442.0
2017-02-03 15:30:00,84.64,84.68,84.52,84.55,27019.0,84.64,84.68,84.52,84.55,27019.0
2017-02-03 15:35:00,84.56,84.57,84.46,84.49,21237.0,84.56,84.57,84.46,84.49,21237.0
2017-02-03 15:40:00,84.5,84.58,84.49,84.52,25746.0,84.5,84.58,84.49,84.52,25746.0
2017-02-03 15:45:00,84.51,84.52,84.46,84.5,26729.0,84.51,84.52,84.46,84.5,26729.0
2017-02-03 15:50:00,84.5,84.54,84.46,84.52,52614.0,84.5,84.54,84.46,84.52,52614.0
2017-02-03 15:55:00,84.5,84.53,84.34,84.41,148832.0,84.5,84.53,84.34,84.41,148832.0
2017-02-06 09:30:00,84.45,84.55,83.77,83.96,36401.0,84.45,84.55,83.77,83.96,36401.0
2017-02-06 09:35:00,83.89,84.11,83.59,84.1,10619.0,83.89,84.11,83.59,84.1,10619.0
2017-02-06 09:40:00,84.09,84.14,83.79,83.86,7854.0,84.09,84.14,83.79,83.86,7854.0
2017-02-06 09:45:00,83.92,83.93,83.29,83.34,16987.0,83.92,83.93,83.29,83.34,16987.0
2017-02-06 09:50:00,83.31,83.31,83.03,83.08,39945.0,83.31,83.31,83.03,83.08,39945.0
2017-02-06 09:55:00,83.08,83.15,82.71,82.77,31042.0,83.08,83.15,82.71,82.77,31042.0
2017-02-06 10:00:00,82.8,83.12,82.8,83.12,24602.0,82.8,83.12,82.8,83.12,24602.0
2017-02-06 10:05:00,83.11,83.22,83.1,83.22,10452.0,83.11,83.22,83.1,83.22,10452.0
2017-02-06 10:10:00,83.22,83.28,82.95,83.05,13216.0,83.22,83.28,82.95,83.05,13216.0
2017-02-06 10:15:00,83.06,83.32,83.06,83.22,14275.0,83.06,83.32,83.06,83.22,14275.0
2017-02-06 10:20:00,83.2,83.21,83.04,83.09,11981.0,83.2,83.21,83.04,83.09,11981.0
2017-02-06 10:25:00,83.05,83.11,82.96,82.96,16068.0,83.05,83.11,82.96,82.96,16068.0
2017-02-06 10:30:00,82.96,82.99,82.82,82.84,12978.0,82.96,82.99,82.82,82.84,12978.0
2017-02-06 10:35:00,82.86,82.98,82.82,82.95,12961.0,82.86,82.98,82.82,82.95,12961.0
2017-02-06 10:40:00,82.92,82.92,82.81,82.82,16312.0,82.92,82.92,82.81,82.82,16312.0
2017-02-06 10:45:00,82.82,82.86,82.74,82.75,13784.0,82.82,82.86,82.74,82.75,13784.0
2017-02-06 10:50:00,82.73,82.77,82.62,82.66,21253.0,82.73,82.77,82.62,82.66,21253.0
2017-02-06 10:55:00,82.68,82.68,82.5,82.51,37373.0,82.68,82.68,82.5,82.51,37373.0
2017-02-06 11:00:00,82.5,82.66,82.48,82.56,22306.0,82.5,82.66,82.48,82.56,22306.0
2017-02-06 11:05:00,82.58,82.66,82.56,82.59,14872.0,82.58,82.66,82.56,82.59,14872.0
2017-02-06 11:10:00,82.6,82.67,82.52,82.54,98522.0,82.6,82.67,82.52,82.54,98522.0
2017-02-06 11:15:00,82.55,82.56,82.34,82.35,49287.0,82.55,82.56,82.34,82.35,49287.0
2017-02-06 11:20:00,82.35,82.55,82.33,82.51,20682.0,82.35,82.55,82.33,82.51,20682.0
2017-02-06 11:25:00,82.51,82.97,82.5,82.95,19899.0,82.51,82.97,82.5,82.95,19899.0
2017-02-06 11:30:00,82.94,83.11,82.89,83.09,24350.0,82.94,83.11,82.89,83.09,24350.0
2017-02-06 11:35:00,83.08,83.13,82.98,83.02,19357.0,83.08,83.13,82.98,83.02,19357.0
2017-02-06 11:40:00,82.99,82.99,82.81,82.88,9320.0,82.99,82.99,82.81,82.88,9320.0
2017-02-06 11:45:00,82.92,82.96,82.88,82.95,5800.0,82.92,82.96,82.88,82.95,5800.0
2017-02-06 11:50:00,82.95,82.95,82.87,82.92,11543.0,82.95,82.95,82.87,82.92,11543.0
2017-02-06 11:55:00,82.93,82.93,82.88,82.92,10836.0,82.93,82.93,82.88,82.92,10836.0
2017-02-06 12:00:00,82.91,82.99,82.9,82.95,15070.0,82.91,82.99,82.9,82.95,15070.0
2017-02-06 12:05:00,82.97,83.03,82.96,82.98,6720.0,82.97,83.03,82.96,82.98,6720.0
2017-02-06 12:10:00,82.98,83.03,82.96,83.02,4600.0,82.98,83.03,82.96,83.02,4600.0
2017-02-06 12:15:00,83.01,83.01,82.89,82.94,34326.0,83.01,83.01,82.89,82.94,34326.0
2017-02-06 12:20:00,82.94,83.2,82.9,83.2,39515.0,82.94,83.2,82.9,83.2,39515.0
2017-02-06 12:25:00,83.18,83.35,83.14,83.35,15775.0,83.18,83.35,83.14,83.35,15775.0
2017-02-06 12:30:00,83.34,83.42,83.3,83.3,8473.0,83.34,83.42,83.3,83.3,8473.0
2017-02-06 12:35:00,83.29,83.31,83.2,83.31,6896.0,83.29,83.31,83.2,83.31,6896.0
2017-02-06 12:40:00,83.3,83.31,83.27,83.28,6300.0,83.3,83.31,83.27,83.28,6300.0
2017-02-06 12:45:00,83.26,83.33,83.25,83.31,3300.0,83.26,83.33,83.25,83.31,3300.0
2017-02-06 12:50:00,83.3,83.3,83.17,83.18,12071.0,83.3,83.3,83.17,83.18,12071.0
2017-02-06 12:55:00,83.18,83.2,83.13,83.19,73720.0,83.18,83.2,83.13,83.19,73720.0
2017-02-06 13:00:00,83.18,83.2,82.96,82.96,15239.0,83.18,83.2,82.96,82.96,15239.0
2017-02-06 13:05:00,82.95,83.0,82.92,83.0,26185.0,82.95,83.0,82.92,83.0,26185.0
2017-02-06 13:10:00,82.99,82.99,82.75,82.76,25611.0,82.99,82.99,82.75,82.76,25611.0
2017-02-06 13:15:00,82.75,82.82,82.71,82.71,13491.0,82.75,82.82,82.71,82.71,13491.0
2017-02-06 13:20:00,82.72,82.76,82.72,82.76,5417.0,82.72,82.76,82.72,82.76,5417.0
2017-02-06 13:25:00,82.76,82.76,82.59,82.59,10775.0,82.76,82.76,82.59,82.59,10775.0
2017-02-06 13:30:00,82.59,82.76,82.58,82.75,17225.0,82.59,82.76,82.58,82.75,17225.0
2017-02-06 13:35:00,82.76,82.76,82.57,82.59,16421.0,82.76,82.76,82.57,82.59,16421.0
2017-02-06 13:40:00,82.62,82.67,82.6,82.6,4900.0,82.62,82.67,82.6,82.6,4900.0
2017-02-06 13:45:00,82.6,82.61,82.55,82.6,9490.0,82.6,82.61,82.55,82.6,9490.0
2017-02-06 13:50:00,82.61,82.77,82.6,82.73,9842.0,82.61,82.77,82.6,82.73,9842.0
2017-02-06 13:55:00,82.73,82.77,82.68,82.77,7100.0,82.73,82.77,82.68,82.77,7100.0
2017-02-06 14:00:00,82.78,82.86,82.73,82.73,16673.0,82.78,82.86,82.73,82.73,16673.0
2017-02-06 14:05:00,82.74,82.75,82.67,82.74,9645.0,82.74,82.75,82.67,82.74,9645.0
2017-02-06 14:10:00,82.73,82.74,82.7,82.73,7426.0,82.73,82.74,82.7,82.73,7426.0
2017-02-06 14:15:00,82.75,82.84,82.72,82.76,6902.0,82.75,82.84,82.72,82.76,6902.0
2017-02-06 14:20:00,82.77,82.83,82.74,82.77,7839.0,82.77,82.83,82.74,82.77,7839.0
2017-02-06 14:25:00,82.79,82.87,82.79,82.82,5400.0,82.79,82.87,82.79,82.82,5400.0
2017-02-06 14:30:00,82.8,82.87,82.78,82.81,8368.0,82.8,82.87,82.78,82.81,8368.0
2017-02-06 14:35:00,82.79,82.8,82.75,82.76,7834.0,82.79,82.8,82.75,82.76,7834.0
2017-02-06 14:40:00,82.76,82.76,82.72,82.75,9466.0,82.76,82.76,82.72,82.75,9466.0
2017-02-06 14:45:00,82.77,82.82,82.76,82.77,12724.0,82.77,82.82,82.76,82.77,12724.0
2017-02-06 14:50:00,82.77,82.84,82.76,82.77,8732.0,82.77,82.84,82.76,82.77,8732.0
2017-02-06 14:55:00,82.77,82.87,82.77,82.84,11971.0,82.77,82.87,82.77,82.84,11971.0
2017-02-06 15:00:00,82.83,82.86,82.81,82.81,15753.0,82.83,82.86,82.81,82.81,15753.0
2017-02-06 15:05:00,82.81,82.87,82.81,82.87,18918.0,82.81,82.87,82.81,82.87,18918.0
2017-02-06 15:10:00,82.87,82.95,82.86,82.88,11846.0,82.87,82.95,82.86,82.88,11846.0
2017-02-06 15:15:00,82.88,82.93,82.85,82.85,21718.0,82.88,82.93,82.85,82.85,21718.0
2017-02-06 15:20:00,82.84,82.85,82.8,82.8,17163.0,82.84,82.85,82.8,82.8,17163.0
2017-02-06 15:25:00,82.82,82.85,82.78,82.84,12563.0,82.82,82.85,82.78,82.84,12563.0
2017-02-06 15:30:00,82.83,82.89,82.8,82.89,13121.0,82.83,82.89,82.8,82.89,13121.0
2017-02-06 15:35:00,82.88,83.01,82.88,83.01,14929.0,82.88,83.01,82.88,83.01,14929.0
2017-02-06 15:40:00,83.03,83.05,82.89,82.9,25536.0,83.03,83.05,82.89,82.9,25536.0
2017-02-06 15:45:00,82.91,82.97,82.85,82.87,25441.0,82.91,82.97,82.85,82.87,25441.0
2017-02-06 15:50:00,82.88,82.99,82.87,82.99,45401.0,82.88,82.99,82.87,82.99,45401.0
2017-02-06 15:55:00,82.98,83.01,82.79,82.82,185801.0,82.98,83.01,82.79,82.82,185801.0
2017-02-07 09:30:00,82.35,83.04,81.8,83.04,178818.0,82.35,83.04,81.8,83.04,178818.0
2017-02-07 09:35:00,83.04,84.38,83.03,83.73,104613.0,83.04,84.38,83.03,83.73,104613.0
2017-02-07 09:40:00,83.64,83.69,82.67,82.9,83980.0,83.64,83.69,82.67,82.9,83980.0
2017-02-07 09:45:00,82.91,83.19,82.87,82.91,32679.0,82.91,83.19,82.87,82.91,32679.0
2017-02-07 09:50:00,82.92,82.92,82.55,82.8,56901.0,82.92,82.92,82.55,82.8,56901.0
2017-02-07 09:55:00,82.85,83.02,82.81,82.88,67225.0,82.85,83.02,82.81,82.88,67225.0
2017-02-07 10:00:00,82.86,82.86,82.57,82.64,26736.0,82.86,82.86,82.57,82.64,26736.0
2017-02-07 10:05:00,82.65,82.84,82.65,82.82,22183.0,82.65,82.84,82.65,82.82,22183.0
2017-02-07 10:10:00,82.81,82.84,82.69,82.76,28349.0,82.81,82.84,82.69,82.76,28349.0
2017-02-07 10:15:00,82.77,83.01,82.7,83.01,52665.0,82.77,83.01,82.7,83.01,52665.0
2017-02-07 10:20:00,82.96,83.06,82.93,83.0,23294.0,82.96,83.06,82.93,83.0,23294.0
2017-02-07 10:25:00,83.03,83.04,82.85,82.9,15800.0,83.03,83.04,82.85,82.9,15800.0
2017-02-07 10:30:00,82.9,83.3,82.89,83.16,33625.0,82.9,83.3,82.89,83.16,33625.0
2017-02-07 10:35:00,83.15,83.39,83.14,83.36,20428.0,83.15,83.39,83.14,83.36,20428.0
2017-02-07 10:40:00,83.33,83.53,83.3,83.53,27357.0,83.33,83.53,83.3,83.53,27357.0
2017-02-07 10:45:00,83.55,83.58,83.28,83.32,14506.0,83.55,83.58,83.28,83.32,14506.0
2017-02-07 10:50:00,83.32,83.33,83.18,83.22,13197.0,83.32,83.33,83.18,83.22,13197.0
2017-02-07 10:55:00,83.23,83.39,83.19,83.3,21224.0,83.23,83.39,83.19,83.3,21224.0
2017-02-07 11:00:00,83.3,83.46,83.27,83.46,9475.0,83.3,83.46,83.27,83.46,9475.0
2017-02-07 11:05:00,83.43,83.46,83.39,83.46,11123.0,83.43,83.46,83.39,83.46,11123.0
2017-02-07 11:10:00,83.45,83.5,83.38,83.41,6083.0,83.45,83.5,83.38,83.41,6083.0
2017-02-07 11:15:00,83.43,83.45,83.33,83.33,5200.0,83.43,83.45,83.33,83.33,5200.0
2017-02-07 11:20:00,83.33,83.38,83.28,83.29,10726.0,83.33,83.38,83.28,83.29,10726.0
2017-02-07 11:25:00,83.28,83.36,83.19,83.33,41178.0,83.28,83.36,83.19,83.33,41178.0
2017-02-07 11:30:00,83.32,83.37,83.28,83.34,12795.0,83.32,83.37,83.28,83.34,12795.0
2017-02-07 11:35:00,83.34,83.36,83.26,83.35,19421.0,83.34,83.36,83.26,83.35,19421.0
2017-02-07 11:40:00,83.33,83.39,83.28,83.36,19818.0,83.33,83.39,83.28,83.36,19818.0
2017-02-07 11:45:00,83.37,83.51,83.35,83.5,9978.0,83.37,83.51,83.35,83.5,9978.0
2017-02-07 11:50:00,83.5,83.5,83.39,83.45,6400.0,83.5,83.5,83.39,83.45,6400.0
2017-02-07 11:55:00,83.45,83.55,83.45,83.48,9648.0,83.45,83.55,83.45,83.48,9648.0
2017-02-07 12:00:00,83.48,83.59,83.46,83.54,8491.0,83.48,83.59,83.46,83.54,8491.0
2017-02-07 12:05:00,83.56,83.63,83.38,83.6,23623.0,83.56,83.63,83.38,83.6,23623.0
2017-02-07 12:10:00,83.66,83.85,83.64,83.67,18631.0,83.66,83.85,83.64,83.67,18631.0
2017-02-07 12:15:00,83.66,83.68,83.58,83.65,18640.0,83.66,83.68,83.58,83.65,18640.0
2017-02-07 12:20:00,83.67,83.9,83.64,83.86,32447.0,83.67,83.9,83.64,83.86,32447.0
2017-02-07 12:25:00,83.87,83.87,83.78,83.83,25417.0,83.87,83.87,83.78,83.83,25417.0
2017-02-07 12:30:00,83.83,83.96,83.82,83.87,12300.0,83.83,83.96,83.82,83.87,12300.0
2017-02-07 12:35:00,83.84,83.92,83.76,83.92,23349.0,83.84,83.92,83.76,83.92,23349.0
2017-02-07 12:40:00,83.92,84.0,83.86,83.93,10682.0,83.92,84.0,83.86,83.93,10682.0
2017-02-07 12:45:00,83.9,84.06,83.9,84.03,31917.0,83.9,84.06,83.9,84.03,31917.0
2017-02-07 12:50:00,84.01,84.16,84.01,84.16,27456.0,84.01,84.16,84.01,84.16,27456.0
2017-02-07 12:55:00,84.16,84.27,84.16,84.23,21914.0,84.16,84.27,84.16,84.23,21914.0
2017-02-07 13:00:00,84.23,84.39,84.22,84.26,22016.0,84.23,84.39,84.22,84.26,22016.0
2017-02-07 13:05:00,84.27,84.34,84.25,84.34,15194.0,84.27,84.34,84.25,84.34,15194.0
2017-02-07 13:10:00,84.35,84.57,84.34,84.57,96845.0,84.35,84.57,84.34,84.57,96845.0
2017-02-07 13:15:00,84.53,84.67,84.52,84.62,19019.0,84.53,84.67,84.52,84.62,19019.0
2017-02-07 13:20:00,84.6,84.64,84.49,84.64,15153.0,84.6,84.64,84.49,84.64,15153.0
2017-02-07 13:25:00,84.64,84.72,84.52,84.63,29279.0,84.64,84.72,84.52,84.63,29279.0
2017-02-07 13:30:00,84.63,84.74,84.56,84.7,16755.0,84.63,84.74,84.56,84.7,16755.0
2017-02-07 13:35:00,84.72,84.85,84.69,84.73,50424.0,84.72,84.85,84.69,84.73,50424.0
2017-02-07 13:40:00,84.73,84.87,84.71,84.87,17208.0,84.73,84.87,84.71,84.87,17208.0
2017-02-07 13:45:00,84.85,84.96,84.84,84.91,20605.0,84.85,84.96,84.84,84.91,20605.0
2017-02-07 13:50:00,84.93,85.03,84.84,84.85,47776.0,84.93,85.03,84.84,84.85,47776.0
2017-02-07 13:55:00,84.85,85.0,84.84,84.96,16372.0,84.85,85.0,84.84,84.96,16372.0
2017-02-07 14:00:00,84.93,85.11,84.78,84.79,28162.0,84.93,85.11,84.78,84.79,28162.0
2017-02-07 14:05:00,84.79,84.8,84.46,84.51,29123.0,84.79,84.8,84.46,84.51,29123.0
2017-02-07 14:10:00,84.47,84.53,84.4,84.52,20464.0,84.47,84.53,84.4,84.52,20464.0
2017-02-07 14:15:00,84.52,84.58,84.5,84.54,23166.0,84.52,84.58,84.5,84.54,23166.0
2017-02-07 14:20:00,84.54,84.54,84.44,84.5,9944.0,84.54,84.54,84.44,84.5,9944.0
2017-02-07 14:25:00,84.51,84.61,84.48,84.55,22365.0,84.51,84.61,84.48,84.55,22365.0
2017-02-07 14:30:00,84.53,84.59,84.47,84.47,16034.0,84.53,84.59,84.47,84.47,16034.0
2017-02-07 14:35:00,84.47,84.52,84.42,84.43,6800.0,84.47,84.52,84.42,84.43,6800.0
2017-02-07 14:40:00,84.43,84.51,84.42,84.46,8852.0,84.43,84.51,84.42,84.46,8852.0
2017-02-07 14:45:00,84.46,84.49,84.31,84.31,34057.0,84.46,84.49,84.31,84.31,34057.0
2017-02-07 14:50:00,84.34,84.41,84.22,84.22,15269.0,84.34,84.41,84.22,84.22,15269.0
2017-02-07 14:55:00,84.2,84.24,84.12,84.12,62426.0,84.2,84.24,84.12,84.12,62426.0
2017-02-07 15:00:00,84.12,84.47,84.11,84.47,136036.0,84.12,84.47,84.11,84.47,136036.0
2017-02-07 15:05:00,84.48,84.57,84.48,84.5,20919.0,84.48,84.57,84.48,84.5,20919.0
2017-02-07 15:10:00,84.53,84.56,84.46,84.55,52849.0,84.53,84.56,84.46,84.55,52849.0
2017-02-07 15:15:00,84.55,84.55,84.45,84.47,22000.0,84.55,84.55,84.45,84.47,22000.0
2017-02-07 15:20:00,84.48,84.59,84.47,84.53,33765.0,84.48,84.59,84.47,84.53,33765.0
2017-02-07 15:25:00,84.55,84.58,84.47,84.54,28365.0,84.55,84.58,84.47,84.54,28365.0
2017-02-07 15:30:00,84.54,84.56,84.47,84.53,37166.0,84.54,84.56,84.47,84.53,37166.0
2017-02-07 15:35:00,84.53,84.54,84.44,84.52,46942.0,84.53,84.54,84.44,84.52,46942.0
2017-02-07 15:40:00,84.51,84.54,84.36,84.53,28673.0,84.51,84.54,84.36,84.53,28673.0
2017-02-07 15:45:00,84.54,84.54,84.33,84.44,47653.0,84.54,84.54,84.33,84.44,47653.0
2017-02-07 15:50:00,84.44,84.53,84.42,84.53,49627.0,84.44,84.53,84.42,84.53,49627.0
2017-02-07 15:55:00,84.53,84.56,84.47,84.5,97922.0,84.53,84.56,84.47,84.5,97922.0
2017-02-08 09:30:00,84.44,84.89,83.22,83.22,29023.0,84.44,84.89,83.22,83.22,29023.0
2017-02-08 09:35:00,83.22,83.77,83.2,83.35,27474.0,83.22,83.77,83.2,83.35,27474.0
2017-02-08 09:40:00,83.3,83.4,82.88,83.21,31707.0,83.3,83.4,82.88,83.21,31707.0
2017-02-08 09:45:00,83.19,83.51,83.02,83.09,32340.0,83.19,83.51,83.02,83.09,32340.0
2017-02-08 09:50:00,83.09,83.17,82.96,83.17,17533.0,83.09,83.17,82.96,83.17,17533.0
2017-02-08 09:55:00,83.17,83.44,83.09,83.09,18479.0,83.17,83.44,83.09,83.09,18479.0
2017-02-08 10:00:00,83.09,83.11,83.01,83.11,49883.0,83.09,83.11,83.01,83.11,49883.0
2017-02-08 10:05:00,83.11,83.16,83.03,83.03,17736.0,83.11,83.16,83.03,83.03,17736.0
2017-02-08 10:10:00,83.05,83.11,82.87,82.94,23094.0,83.05,83.11,82.87,82.94,23094.0
2017-02-08 10:15:00,82.96,83.0,82.71,82.76,25028.0,82.96,83.0,82.71,82.76,25028.0
2017-02-08 10:20:00,82.77,82.85,82.65,82.72,34044.0,82.77,82.85,82.65,82.72,34044.0
2017-02-08 10:25:00,82.69,82.82,82.58,82.65,19508.0,82.69,82.82,82.58,82.65,19508.0
2017-02-08 10:30:00,82.65,83.12,82.65,83.08,74277.0,82.65,83.12,82.65,83.08,74277.0
2017-02-08 10:35:00,83.07,83.45,82.85,83.43,40572.0,83.07,83.45,82.85,83.43,40572.0
2017-02-08 10:40:00,83.45,83.85,83.45,83.58,54402.0,83.45,83.85,83.45,83.58,54402.0
2017-02-08 10:45:00,83.58,83.63,83.41,83.51,31516.0,83.58,83.63,83.41,83.51,31516.0
2017-02-08 10:50:00,83.5,83.62,83.27,83.29,17856.0,83.5,83.62,83.27,83.29,17856.0
2017-02-08 10:55:00,83.29,83.42,83.26,83.39,13557.0,83.29,83.42,83.26,83.39,13557.0
2017-02-08 11:00:00,83.43,83.76,83.42,83.74,21841.0,83.43,83.76,83.42,83.74,21841.0
2017-02-08 11:05:00,83.72,83.72,83.52,83.67,40295.0,83.72,83.72,83.52,83.67,40295.0
2017-02-08 11:10:00,83.67,83.88,83.67,83.88,29536.0,83.67,83.88,83.67,83.88,29536.0
2017-02-08 11:15:00,83.84,84.0,83.77,83.77,20499.0,83.84,84.0,83.77,83.77,20499.0
2017-02-08 11:20:00,83.73,83.83,83.72,83.72,16669.0,83.73,83.83,83.72,83.72,16669.0
2017-02-08 11:25:00,83.73,83.79,83.5,83.53,9327.0,83.73,83.79,83.5,83.53,9327.0
2017-02-08 11:30:00,83.54,83.55,83.39,83.39,14403.0,83.54,83.55,83.39,83.39,14403.0
2017-02-08 11:35:00,83.38,83.45,83.32,83.45,68497.0,83.38,83.45,83.32,83.45,68497.0
2017-02-08 11:40:00,83.45,83.47,83.37,83.37,8627.0,83.45,83.47,83.37,83.37,8627.0
2017-02-08 11:45:00,83.36,83.42,83.29,83.36,14702.0,83.36,83.42,83.29,83.36,14702.0
2017-02-08 11:50:00,83.36,83.4,83.24,83.37,43392.0,83.36,83.4,83.24,83.37,43392.0
2017-02-08 11:55:00,83.37,83.38,83.21,83.22,15373.0,83.37,83.38,83.21,83.22,15373.0
2017-02-08 12:00:00,83.21,83.4,83.21,83.38,13163.0,83.21,83.4,83.21,83.38,13163.0
2017-02-08 12:05:00,83.36,83.41,83.23,83.29,17236.0,83.36,83.41,83.23,83.29,17236.0
2017-02-08 12:10:00,83.29,83.39,83.29,83.33,8463.0,83.29,83.39,83.29,83.33,8463.0
2017-02-08 12:15:00,83.33,83.38,83.31,83.33,14297.0,83.33,83.38,83.31,83.33,14297.0
2017-02-08 12:20:00,83.33,83.35,83.29,83.3,10990.0,83.33,83.35,83.29,83.3,10990.0
2017-02-08 12:25:00,83.29,83.3,83.06,83.07,25796.0,83.29,83.3,83.06,83.07,25796.0
2017-02-08 12:30:00,83.06,83.08,83.01,83.02,18752.0,83.06,83.08,83.01,83.02,18752.0
2017-02-08 12:35:00,83.01,83.09,82.98,82.98,13604.0,83.01,83.09,82.98,82.98,13604.0
2017-02-08 12:40:00,82.98,82.99,82.91,82.91,12522.0,82.98,82.99,82.91,82.91,12522.0
2017-02-08 12:45:00,82.92,83.03,82.91,83.0,15468.0,82.92,83.03,82.91,83.0,15468.0
2017-02-08 12:50:00,83.02,83.13,83.01,83.12,78258.0,83.02,83.13,83.01,83.12,78258.0
2017-02-08 12:55:00,83.12,83.12,82.96,82.98,24990.0,83.12,83.12,82.96,82.98,24990.0
2017-02-08 13:00:00,82.96,83.04,82.96,83.0,15373.0,82.96,83.04,82.96,83.0,15373.0
2017-02-08 13:05:00,82.98,83.01,82.96,82.99,10526.0,82.98,83.01,82.96,82.99,10526.0
2017-02-08 13:10:00,82.97,83.0,82.87,82.87,7393.0,82.97,83.0,82.87,82.87,7393.0
2017-02-08 13:15:00,82.88,82.89,82.84,82.85,9150.0,82.88,82.89,82.84,82.85,9150.0
2017-02-08 13:20:00,82.87,82.87,82.84,82.85,7419.0,82.87,82.87,82.84,82.85,7419.0
2017-02-08 13:25:00,82.87,82.94,82.87,82.87,9818.0,82.87,82.94,82.87,82.87,9818.0
2017-02-08 13:30:00,82.88,82.93,82.86,82.93,13962.0,82.88,82.93,82.86,82.93,13962.0
2017-02-08 13:35:00,82.92,82.98,82.92,82.97,16422.0,82.92,82.98,82.92,82.97,16422.0
2017-02-08 13:40:00,82.97,82.97,82.84,82.84,16203.0,82.97,82.97,82.84,82.84,16203.0
2017-02-08 13:45:00,82.86,83.07,82.85,83.06,40483.0,82.86,83.07,82.85,83.06,40483.0
2017-02-08 13:50:00,83.08,83.13,83.03,83.12,14063.0,83.08,83.13,83.03,83.12,14063.0
2017-02-08 13:55:00,83.11,83.11,83.01,83.01,9141.0,83.11,83.11,83.01,83.01,9141.0
2017-02-08 14:00:00,83.01,83.02,82.97,82.99,7958.0,83.01,83.02,82.97,82.99,7958.0
2017-02-08 14:05:00,82.99,83.01,82.85,82.86,16553.0,82.99,83.01,82.85,82.86,16553.0
2017-02-08 14:10:00,82.87,82.9,82.86,82.88,12239.0,82.87,82.9,82.86,82.88,12239.0
2017-02-08 14:15:00,82.88,82.95,82.88,82.92,17378.0,82.88,82.95,82.88,82.92,17378.0
2017-02-08 14:20:00,82.92,82.92,82.76,82.78,24714.0,82.92,82.92,82.76,82.78,24714.0
2017-02-08 14:25:00,82.77,82.78,82.66,82.66,13439.0,82.77,82.78,82.66,82.66,13439.0
2017-02-08 14:30:00,82.66,82.79,82.65,82.79,15461.0,82.66,82.79,82.65,82.79,15461.0
2017-02-08 14:35:00,82.78,82.83,82.75,82.76,20652.0,82.78,82.83,82.75,82.76,20652.0
2017-02-08 14:40:00,82.78,82.82,82.77,82.8,13806.0,82.78,82.82,82.77,82.8,13806.0
2017-02-08 14:45:00,82.81,82.87,82.78,82.83,20458.0,82.81,82.87,82.78,82.83,20458.0
2017-02-08 14:50:00,82.83,82.87,82.8,82.83,14127.0,82.83,82.87,82.8,82.83,14127.0
2017-02-08 14:55:00,82.82,82.82,82.77,82.77,13152.0,82.82,82.82,82.77,82.77,13152.0
2017-02-08 15:00:00,82.77,82.82,82.68,82.8,23642.0,82.77,82.82,82.68,82.8,23642.0
2017-02-08 15:05:00,82.79,82.82,82.7,82.82,16790.0,82.79,82.82,82.7,82.82,16790.0
2017-02-08 15:10:00,82.81,82.83,82.79,82.8,6119.0,82.81,82.83,82.79,82.8,6119.0
2017-02-08 15:15:00,82.8,82.81,82.7,82.75,17208.0,82.8,82.81,82.7,82.75,17208.0
2017-02-08 15:20:00,82.76,82.77,82.7,82.77,14257.0,82.76,82.77,82.7,82.77,14257.0
2017-02-08 15:25:00,82.78,82.79,82.7,82.79,14422.0,82.78,82.79,82.7,82.79,14422.0
2017-02-08 15:30:00,82.8,82.93,82.75,82.93,25142.0,82.8,82.93,82.75,82.93,25142.0
2017-02-08 15:35:00,82.92,83.0,82.92,82.94,28037.0,82.92,83.0,82.92,82.94,28037.0
2017-02-08 15:40:00,82.95,83.04,82.94,83.04,19372.0,82.95,83.04,82.94,83.04,19372.0
2017-02-08 15:45:00,83.03,83.03,82.92,82.97,43569.0,83.03,83.03,82.92,82.97,43569.0
2017-02-08 15:50:00,82.96,83.01,82.94,82.99,44325.0,82.96,83.01,82.94,82.99,44325.0
2017-02-08 15:55:00,83.0,83.0,82.89,82.92,52545.0,83.0,83.0,82.89,82.92,52545.0
2017-02-09 09:30:00,83.28,83.57,83.2,83.55,16978.0,83.28,83.57,83.2,83.55,16978.0
2017-02-09 09:35:00,83.61,83.81,83.17,83.33,30630.0,83.61,83.81,83.17,83.33,30630.0
2017-02-09 09:40:00,83.21,83.5,83.21,83.43,16255.0,83.21,83.5,83.21,83.43,16255.0
2017-02-09 09:45:00,83.5,83.74,83.49,83.74,23689.0,83.5,83.74,83.49,83.74,23689.0
2017-02-09 09:50:00,83.74,83.81,83.66,83.76,21549.0,83.74,83.81,83.66,83.76,21549.0
2017-02-09 09:55:00,83.81,84.22,83.73,84.17,47497.0,83.81,84.22,83.73,84.17,47497.0
2017-02-09 10:00:00,84.17,84.17,83.84,83.92,28237.0,84.17,84.17,83.84,83.92,28237.0
2017-02-09 10:05:00,83.91,84.0,83.8,84.0,9677.0,83.91,84.0,83.8,84.0,9677.0
2017-02-09 10:10:00,83.98,83.98,83.73,83.87,17675.0,83.98,83.98,83.73,83.87,17675.0
2017-02-09 10:15:00,83.9,84.5,83.84,84.33,106507.0,83.9,84.5,83.84,84.33,106507.0
2017-02-09 10:20:00,84.32,84.5,84.26,84.29,11944.0,84.32,84.5,84.26,84.29,11944.0
2017-02-09 10:25:00,84.26,84.32,84.12,84.32,10104.0,84.26,84.32,84.12,84.32,10104.0
2017-02-09 10:30:00,84.28,84.31,84.15,84.17,9686.0,84.28,84.31,84.15,84.17,9686.0
2017-02-09 10:35:00,84.17,84.22,84.12,84.16,8058.0,84.17,84.22,84.12,84.16,8058.0
2017-02-09 10:40:00,84.19,84.27,84.13,84.24,6639.0,84.19,84.27,84.13,84.24,6639.0
2017-02-09 10:45:00,84.24,84.27,84.2,84.23,6656.0,84.24,84.27,84.2,84.23,6656.0
2017-02-09 10:50:00,84.23,84.49,84.23,84.49,12642.0,84.23,84.49,84.23,84.49,12642.0
2017-02-09 10:55:00,84.48,84.75,84.45,84.72,17487.0,84.48,84.75,84.45,84.72,17487.0
2017-02-09 11:00:00,84.69,84.69,84.4,84.46,21773.0,84.69,84.69,84.4,84.46,21773.0
2017-02-09 11:05:00,84.48,84.66,84.48,84.62,8740.0,84.48,84.66,84.48,84.62,8740.0
2017-02-09 11:10:00,84.61,84.84,84.6,84.84,12300.0,84.61,84.84,84.6,84.84,12300.0
2017-02-09 11:15:00,84.82,84.92,84.65,84.65,20368.0,84.82,84.92,84.65,84.65,20368.0
2017-02-09 11:20:00,84.67,84.76,84.58,84.64,24860.0,84.67,84.76,84.58,84.64,24860.0
2017-02-09 11:25:00,84.64,84.77,84.62,84.65,5900.0,84.64,84.77,84.62,84.65,5900.0
2017-02-09 11:30:00,84.67,84.72,84.67,84.68,8006.0,84.67,84.72,84.67,84.68,8006.0
2017-02-09 11:35:00,84.68,84.7,84.58,84.63,9024.0,84.68,84.7,84.58,84.63,9024.0
2017-02-09 11:40:00,84.63,84.63,84.58,84.59,8975.0,84.63,84.63,84.58,84.59,8975.0
2017-02-09 11:45:00,84.57,84.57,84.4,84.48,7499.0,84.57,84.57,84.4,84.48,7499.0
2017-02-09 11:50:00,84.47,84.54,84.41,84.54,5550.0,84.47,84.54,84.41,84.54,5550.0
2017-02-09 11:55:00,84.57,84.58,84.47,84.51,7550.0,84.57,84.58,84.47,84.51,7550.0
2017-02-09 12:00:00,84.51,84.52,84.44,84.47,9110.0,84.51,84.52,84.44,84.47,9110.0
2017-02-09 12:05:00,84.47,84.52,84.43,84.46,5043.0,84.47,84.52,84.43,84.46,5043.0
2017-02-09 12:10:00,84.46,84.5,84.45,84.46,6875.0,84.46,84.5,84.45,84.46,6875.0
2017-02-09 12:15:00,84.47,84.48,84.4,84.41,6308.0,84.47,84.48,84.4,84.41,6308.0
2017-02-09 12:20:00,84.39,84.39,84.22,84.22,8509.0,84.39,84.39,84.22,84.22,8509.0
2017-02-09 12:25:00,84.13,84.21,84.13,84.19,5665.0,84.13,84.21,84.13,84.19,5665.0
2017-02-09 12:30:00,84.17,84.24,84.17,84.22,6979.0,84.17,84.24,84.17,84.22,6979.0
2017-02-09 12:35:00,84.21,84.26,84.2,84.2,3939.0,84.21,84.26,84.2,84.2,3939.0
2017-02-09 12:40:00,84.21,84.21,84.15,84.18,10275.0,84.21,84.21,84.15,84.18,10275.0
2017-02-09 12:45:00,84.17,84.2,84.13,84.15,10641.0,84.17,84.2,84.13,84.15,10641.0
2017-02-09 12:50:00,84.15,84.19,84.11,84.13,10900.0,84.15,84.19,84.11,84.13,10900.0
2017-02-09 12:55:00,84.11,84.15,84.02,84.03,9352.0,84.11,84.15,84.02,84.03,9352.0
2017-02-09 13:00:00,84.02,84.05,83.97,83.98,16628.0,84.02,84.05,83.97,83.98,16628.0
2017-02-09 13:05:00,83.99,84.03,83.96,84.03,10724.0,83.99,84.03,83.96,84.03,10724.0
2017-02-09 13:10:00,84.04,84.07,83.99,84.0,12146.0,84.04,84.07,83.99,84.0,12146.0
2017-02-09 13:15:00,84.01,84.14,84.0,84.09,7631.0,84.01,84.14,84.0,84.09,7631.0
2017-02-09 13:20:00,84.09,84.15,84.08,84.08,9684.0,84.09,84.15,84.08,84.08,9684.0
2017-02-09 13:25:00,84.09,84.18,84.08,84.18,10792.0,84.09,84.18,84.08,84.18,10792.0
2017-02-09 13:30:00,84.18,84.18,84.07,84.11,10025.0,84.18,84.18,84.07,84.11,10025.0
2017-02-09 13:35:00,84.12,84.16,84.12,84.14,5318.0,84.12,84.16,84.12,84.14,5318.0
2017-02-09 13:40:00,84.14,84.4,84.13,84.4,32888.0,84.14,84.4,84.13,84.4,32888.0
2017-02-09 13:45:00,84.4,84.44,84.28,84.28,18839.0,84.4,84.44,84.28,84.28,18839.0
2017-02-09 13:50:00,84.26,84.28,84.09,84.14,23471.0,84.26,84.28,84.09,84.14,23471.0
2017-02-09 13:55:00,84.15,84.2,84.1,84.12,22992.0,84.15,84.2,84.1,84.12,22992.0
2017-02-09 14:00:00,84.13,84.15,84.02,84.02,10610.0,84.13,84.15,84.02,84.02,10610.0
2017-02-09 14:05:00,84.01,84.13,84.0,84.1,12763.0,84.01,84.13,84.0,84.1,12763.0
2017-02-09 14:10:00,84.12,84.16,84.08,84.1,11491.0,84.12,84.16,84.08,84.1,11491.0
2017-02-09 14:15:00,84.12,84.21,84.11,84.18,12150.0,84.12,84.21,84.11,84.18,12150.0
2017-02-09 14:20:00,84.17,84.18,84.1,84.14,15509.0,84.17,84.18,84.1,84.14,15509.0
2017-02-09 14:25:00,84.13,84.16,84.1,84.11,12507.0,84.13,84.16,84.1,84.11,12507.0
2017-02-09 14:30:00,84.11,84.2,84.11,84.2,8377.0,84.11,84.2,84.11,84.2,8377.0
2017-02-09 14:35:00,84.21,84.27,84.21,84.27,10100.0,84.21,84.27,84.21,84.27,10100.0
2017-02-09 14:40:00,84.26,84.28,84.2,84.28,7780.0,84.26,84.28,84.2,84.28,7780.0
2017-02-09 14:45:00,84.28,84.35,84.2,84.31,14294.0,84.28,84.35,84.2,84.31,14294.0
2017-02-09 14:50:00,84.31,84.32,84.22,84.24,7271.0,84.31,84.32,84.22,84.24,7271.0
2017-02-09 14:55:00,84.25,84.28,84.23,84.24,7004.0,84.25,84.28,84.23,84.24,7004.0
2017-02-09 15:00:00,84.25,84.29,84.24,84.29,8617.0,84.25,84.29,84.24,84.29,8617.0
2017-02-09 15:05:00,84.3,84.31,84.27,84.29,12735.0,84.3,84.31,84.27,84.29,12735.0
2017-02-09 15:10:00,84.29,84.29,84.16,84.17,19630.0,84.29,84.29,84.16,84.17,19630.0
2017-02-09 15:15:00,84.18,84.25,84.18,84.24,17210.0,84.18,84.25,84.18,84.24,17210.0
2017-02-09 15:20:00,84.25,84.25,84.15,84.22,30166.0,84.25,84.25,84.15,84.22,30166.0
2017-02-09 15:25:00,84.21,84.22,84.19,84.2,6008.0,84.21,84.22,84.19,84.2,6008.0
2017-02-09 15:30:00,84.21,84.21,83.94,83.97,40871.0,84.21,84.21,83.94,83.97,40871.0
2017-02-09 15:35:00,83.98,84.1,83.97,84.1,20247.0,83.98,84.1,83.97,84.1,20247.0
2017-02-09 15:40:00,84.11,84.12,83.91,83.91,37856.0,84.11,84.12,83.91,83.91,37856.0
2017-02-09 15:45:00,83.92,83.97,83.87,83.89,34853.0,83.92,83.97,83.87,83.89,34853.0
2017-02-09 15:50:00,83.89,83.96,83.88,83.91,90053.0,83.89,83.96,83.88,83.91,90053.0
2017-02-09 15:55:00,83.93,83.98,83.75,83.87,180858.0,83.93,83.98,83.75,83.87,180858.0
2017-02-10 09:30:00,83.97,84.46,83.56,84.18,31318.0,83.97,84.46,83.56,84.18,31318.0
2017-02-10 09:35:00,84.14,84.14,83.51,83.51,7719.0,84.14,84.14,83.51,83.51,7719.0
2017-02-10 09:40:00,83.48,83.74,83.39,83.64,10000.0,83.48,83.74,83.39,83.64,10000.0
2017-02-10 09:45:00,83.64,83.64,83.32,83.32,8000.0,83.64,83.64,83.32,83.32,8000.0
2017-02-10 09:50:00,83.33,83.37,83.13,83.13,8456.0,83.33,83.37,83.13,83.13,8456.0
2017-02-10 09:55:00,83.12,83.21,83.0,83.02,54919.0,83.12,83.21,83.0,83.02,54919.0
2017-02-10 10:00:00,83.02,83.02,82.7,82.83,24320.0,83.02,83.02,82.7,82.83,24320.0
2017-02-10 10:05:00,82.82,82.85,82.62,82.63,13660.0,82.82,82.85,82.62,82.63,13660.0
2017-02-10 10:10:00,82.63,82.93,82.54,82.84,17797.0,82.63,82.93,82.54,82.84,17797.0
2017-02-10 10:15:00,82.88,82.89,82.68,82.68,10521.0,82.88,82.89,82.68,82.68,10521.0
2017-02-10 10:20:00,82.67,82.71,82.51,82.55,25016.0,82.67,82.71,82.51,82.55,25016.0
2017-02-10 10:25:00,82.57,82.67,82.56,82.57,15456.0,82.57,82.67,82.56,82.57,15456.0
2017-02-10 10:30:00,82.58,82.84,82.56,82.84,24743.0,82.58,82.84,82.56,82.84,24743.0
2017-02-10 10:35:00,82.81,82.89,82.75,82.75,23641.0,82.81,82.89,82.75,82.75,23641.0
2017-02-10 10:40:00,82.76,82.78,82.55,82.55,21990.0,82.76,82.78,82.55,82.55,21990.0
2017-02-10 10:45:00,82.55,82.59,82.51,82.51,20593.0,82.55,82.59,82.51,82.51,20593.0
2017-02-10 10:50:00,82.51,82.52,82.42,82.42,16575.0,82.51,82.52,82.42,82.42,16575.0
2017-02-10 10:55:00,82.4,82.53,82.38,82.48,20485.0,82.4,82.53,82.38,82.48,20485.0
2017-02-10 11:00:00,82.48,82.49,82.44,82.47,19665.0,82.48,82.49,82.44,82.47,19665.0
2017-02-10 11:05:00,82.47,82.52,82.42,82.51,17924.0,82.47,82.52,82.42,82.51,17924.0
2017-02-10 11:10:00,82.51,82.73,82.51,82.71,14001.0,82.51,82.73,82.51,82.71,14001.0
2017-02-10 11:15:00,82.71,82.71,82.56,82.57,11519.0,82.71,82.71,82.56,82.57,11519.0
2017-02-10 11:20:00,82.55,82.56,82.51,82.56,11522.0,82.55,82.56,82.51,82.56,11522.0
2017-02-10 11:25:00,82.56,82.57,82.42,82.45,12668.0,82.56,82.57,82.42,82.45,12668.0
2017-02-10 11:30:00,82.45,82.56,82.44,82.45,9921.0,82.45,82.56,82.44,82.45,9921.0
2017-02-10 11:35:00,82.44,82.58,82.41,82.58,11715.0,82.44,82.58,82.41,82.58,11715.0
2017-02-10 11:40:00,82.55,82.85,82.55,82.85,8277.0,82.55,82.85,82.55,82.85,8277.0
2017-02-10 11:45:00,82.84,82.86,82.78,82.8,18714.0,82.84,82.86,82.78,82.8,18714.0
2017-02-10 11:50:00,82.8,82.85,82.8,82.81,10147.0,82.8,82.85,82.8,82.81,10147.0
2017-02-10 11:55:00,82.81,82.9,82.78,82.89,13751.0,82.81,82.9,82.78,82.89,13751.0
2017-02-10 12:00:00,82.9,82.93,82.87,82.91,10122.0,82.9,82.93,82.87,82.91,10122.0
2017-02-10 12:05:00,82.91,83.09,82.91,83.07,8078.0,82.91,83.09,82.91,83.07,8078.0
2017-02-10 12:10:00,83.07,83.17,83.04,83.15,11800.0,83.07,83.17,83.04,83.15,11800.0
2017-02-10 12:15:00,83.15,83.15,83.04,83.04,9612.0,83.15,83.15,83.04,83.04,9612.0
2017-02-10 12:20:00,83.03,83.1,82.96,83.1,19654.0,83.03,83.1,82.96,83.1,19654.0
2017-02-10 12:25:00,83.11,83.16,83.06,83.16,7922.0,83.11,83.16,83.06,83.16,7922.0
2017-02-10 12:30:00,83.15,83.15,83.03,83.05,15891.0,83.15,83.15,83.03,83.05,15891.0
2017-02-10 12:35:00,83.03,83.03,82.93,82.93,5883.0,83.03,83.03,82.93,82.93,5883.0
2017-02-10 12:40:00,82.91,83.03,82.88,82.99,12218.0,82.91,83.03,82.88,82.99,12218.0
2017-02-10 12:45:00,82.99,83.02,82.99,83.01,5600.0,82.99,83.02,82.99,83.01,5600.0
2017-02-10 12:50:00,83.01,83.04,82.99,83.03,9092.0,83.01,83.04,82.99,83.03,9092.0
2017-02-10 12:55:00,83.02,83.12,83.02,83.07,8222.0,83.02,83.12,83.02,83.07,8222.0
2017-02-10 13:00:00,83.07,83.15,83.04,83.12,13487.0,83.07,83.15,83.04,83.12,13487.0
2017-02-10 13:05:00,83.1,83.16,83.08,83.11,9460.0,83.1,83.16,83.08,83.11,9460.0
2017-02-10 13:10:00,83.11,83.44,83.09,83.43,104925.0,83.11,83.44,83.09,83.43,104925.0
2017-02-10 13:15:00,83.44,83.5,83.37,83.43,17877.0,83.44,83.5,83.37,83.43,17877.0
2017-02-10 13:20:00,83.46,83.47,83.44,83.45,7666.0,83.46,83.47,83.44,83.45,7666.0
2017-02-10 13:25:00,83.45,83.46,83.33,83.34,9861.0,83.45,83.46,83.33,83.34,9861.0
2017-02-10 13:30:00,83.36,83.56,83.34,83.56,13426.0,83.36,83.56,83.34,83.56,13426.0
2017-02-10 13:35:00,83.56,83.69,83.53,83.69,13021.0,83.56,83.69,83.53,83.69,13021.0
2017-02-10 13:40:00,83.68,83.69,83.6,83.6,6640.0,83.68,83.69,83.6,83.6,6640.0
2017-02-10 13:45:00,83.62,83.66,83.6,83.64,10978.0,83.62,83.66,83.6,83.64,10978.0
2017-02-10 13:50:00,83.64,83.65,83.5,83.5,4265.0,83.64,83.65,83.5,83.5,4265.0
2017-02-10 13:55:00,83.51,83.53,83.45,83.45,12291.0,83.51,83.53,83.45,83.45,12291.0
2017-02-10 14:00:00,83.45,83.46,83.35,83.36,11629.0,83.45,83.46,83.35,83.36,11629.0
2017-02-10 14:05:00,83.37,83.49,83.36,83.44,11615.0,83.37,83.49,83.36,83.44,11615.0
2017-02-10 14:10:00,83.44,83.51,83.44,83.49,9711.0,83.44,83.51,83.44,83.49,9711.0
2017-02-10 14:15:00,83.47,83.6,83.44,83.59,29409.0,83.47,83.6,83.44,83.59,29409.0
2017-02-10 14:20:00,83.6,83.6,83.53,83.55,5582.0,83.6,83.6,83.53,83.55,5582.0
2017-02-10 14:25:00,83.54,83.54,83.43,83.47,15506.0,83.54,83.54,83.43,83.47,15506.0
2017-02-10 14:30:00,83.47,83.56,83.46,83.55,7342.0,83.47,83.56,83.46,83.55,7342.0
2017-02-10 14:35:00,83.55,83.55,83.44,83.45,6505.0,83.55,83.55,83.44,83.45,6505.0
2017-02-10 14:40:00,83.45,83.47,83.35,83.38,21355.0,83.45,83.47,83.35,83.38,21355.0
2017-02-10 14:45:00,83.39,83.39,83.26,83.29,7206.0,83.39,83.39,83.26,83.29,7206.0
2017-02-10 14:50:00,83.29,83.29,83.16,83.17,10010.0,83.29,83.29,83.16,83.17,10010.0
2017-02-10 14:55:00,83.18,83.24,83.08,83.08,20100.0,83.18,83.24,83.08,83.08,20100.0
2017-02-10 15:00:00,83.08,83.24,83.08,83.21,11802.0,83.08,83.24,83.08,83.21,11802.0
2017-02-10 15:05:00,83.21,83.27,83.21,83.21,10327.0,83.21,83.27,83.21,83.21,10327.0
2017-02-10 15:10:00,83.21,83.29,83.18,83.18,14221.0,83.21,83.29,83.18,83.18,14221.0
2017-02-10 15:15:00,83.18,83.19,83.1,83.19,13473.0,83.18,83.19,83.1,83.19,13473.0
2017-02-10 15:20:00,83.19,83.2,83.13,83.14,9011.0,83.19,83.2,83.13,83.14,9011.0
2017-02-10 15:25:00,83.14,83.19,83.11,83.17,16460.0,83.14,83.19,83.11,83.17,16460.0
2017-02-10 15:30:00,83.16,83.21,83.15,83.17,18109.0,83.16,83.21,83.15,83.17,18109.0
2017-02-10 15:35:00,83.17,83.33,83.13,83.33,30705.0,83.17,83.33,83.13,83.33,30705.0
2017-02-10 15:40:00,83.34,83.38,83.29,83.29,30092.0,83.34,83.38,83.29,83.29,30092.0
2017-02-10 15:45:00,83.3,83.3,83.21,83.26,25792.0,83.3,83.3,83.21,83.26,25792.0
2017-02-10 15:50:00,83.25,83.29,83.21,83.26,37693.0,83.25,83.29,83.21,83.26,37693.0
2017-02-10 15:55:00,83.26,83.26,83.2,83.23,75920.0,83.26,83.26,83.2,83.23,75920.0
2017-02-13 09:30:00,83.65,83.93,83.58,83.75,22480.0,83.65,83.93,83.58,83.75,22480.0
2017-02-13 09:35:00,83.78,83.98,83.77,83.97,10757.0,83.78,83.98,83.77,83.97,10757.0
2017-02-13 09:40:00,83.94,84.14,83.92,84.03,9076.0,83.94,84.14,83.92,84.03,9076.0
2017-02-13 09:45:00,84.01,84.12,83.84,83.87,7178.0,84.01,84.12,83.84,83.87,7178.0
2017-02-13 09:50:00,83.83,83.83,83.5,83.55,7978.0,83.83,83.83,83.5,83.55,7978.0
2017-02-13 09:55:00,83.47,83.65,83.47,83.59,16948.0,83.47,83.65,83.47,83.59,16948.0
2017-02-13 10:00:00,83.59,83.59,83.39,83.39,7905.0,83.59,83.59,83.39,83.39,7905.0
2017-02-13 10:05:00,83.38,83.41,83.2,83.36,17385.0,83.38,83.41,83.2,83.36,17385.0
2017-02-13 10:10:00,83.34,83.34,83.06,83.08,9001.0,83.34,83.34,83.06,83.08,9001.0
2017-02-13 10:15:00,83.07,83.19,83.04,83.17,11584.0,83.07,83.19,83.04,83.17,11584.0
2017-02-13 10:20:00,83.17,83.36,83.17,83.3,8422.0,83.17,83.36,83.17,83.3,8422.0
2017-02-13 10:25:00,83.3,83.3,83.2,83.26,8246.0,83.3,83.3,83.2,83.26,8246.0
2017-02-13 10:30:00,83.26,83.27,83.22,83.22,9283.0,83.26,83.27,83.22,83.22,9283.0
2017-02-13 10:35:00,83.23,83.26,83.03,83.1,9017.0,83.23,83.26,83.03,83.1,9017.0
2017-02-13 10:40:00,83.13,83.15,83.01,83.09,16396.0,83.13,83.15,83.01,83.09,16396.0
2017-02-13 10:45:00,83.08,83.11,82.94,82.95,7850.0,83.08,83.11,82.94,82.95,7850.0
2017-02-13 10:50:00,82.94,83.09,82.94,83.09,11522.0,82.94,83.09,82.94,83.09,11522.0
2017-02-13 10:55:00,83.09,83.29,83.06,83.22,9216.0,83.09,83.29,83.06,83.22,9216.0
2017-02-13 11:00:00,83.24,83.39,83.22,83.39,8500.0,83.24,83.39,83.22,83.39,8500.0
2017-02-13 11:05:00,83.38,83.4,83.33,83.4,9000.0,83.38,83.4,83.33,83.4,9000.0
2017-02-13 11:10:00,83.42,83.43,83.25,83.27,6808.0,83.42,83.43,83.25,83.27,6808.0
2017-02-13 11:15:00,83.27,83.3,83.19,83.2,11852.0,83.27,83.3,83.19,83.2,11852.0
2017-02-13 11:20:00,83.22,83.23,83.19,83.22,8944.0,83.22,83.23,83.19,83.22,8944.0
2017-02-13 11:25:00,83.24,83.34,83.22,83.26,6348.0,83.24,83.34,83.22,83.26,6348.0
2017-02-13 11:30:00,83.25,83.3,83.16,83.17,7058.0,83.25,83.3,83.16,83.17,7058.0
2017-02-13 11:35:00,83.14,83.15,83.08,83.15,156164.0,83.14,83.15,83.08,83.15,156164.0
2017-02-13 11:40:00,83.14,83.26,83.11,83.23,15178.0,83.14,83.26,83.11,83.23,15178.0
2017-02-13 11:45:00,83.23,83.49,83.23,83.49,29323.0,83.23,83.49,83.23,83.49,29323.0
2017-02-13 11:50:00,83.46,83.49,83.4,83.49,10610.0,83.46,83.49,83.4,83.49,10610.0
2017-02-13 11:55:00,83.51,83.65,83.48,83.64,181275.0,83.51,83.65,83.48,83.64,181275.0
2017-02-13 12:00:00,83.62,83.8,83.61,83.8,47727.0,83.62,83.8,83.61,83.8,47727.0
2017-02-13 12:05:00,83.83,83.97,83.79,83.9,13300.0,83.83,83.97,83.79,83.9,13300.0
2017-02-13 12:10:00,83.89,83.89,83.73,83.76,10909.0,83.89,83.89,83.73,83.76,10909.0
2017-02-13 12:15:00,83.78,83.96,83.73,83.94,357458.0,83.78,83.96,83.73,83.94,357458.0
2017-02-13 12:20:00,83.92,84.06,83.92,84.0,68074.0,83.92,84.06,83.92,84.0,68074.0
2017-02-13 12:25:00,83.97,84.07,83.94,84.07,13295.0,83.97,84.07,83.94,84.07,13295.0
2017-02-13 12:30:00,84.07,84.11,84.0,84.11,19859.0,84.07,84.11,84.0,84.11,19859.0
2017-02-13 12:35:00,84.11,84.12,84.0,84.0,9700.0,84.11,84.12,84.0,84.0,9700.0
2017-02-13 12:40:00,84.0,84.02,83.98,84.01,4500.0,84.0,84.02,83.98,84.01,4500.0
2017-02-13 12:45:00,84.02,84.05,83.98,84.05,9530.0,84.02,84.05,83.98,84.05,9530.0
2017-02-13 12:50:00,84.05,84.1,83.95,83.97,16643.0,84.05,84.1,83.95,83.97,16643.0
2017-02-13 12:55:00,83.96,84.04,83.96,84.04,2800.0,83.96,84.04,83.96,84.04,2800.0
2017-02-13 13:00:00,84.06,84.1,83.99,84.01,31169.0,84.06,84.1,83.99,84.01,31169.0
2017-02-13 13:05:00,84.02,84.04,83.99,84.0,10102.0,84.02,84.04,83.99,84.0,10102.0
2017-02-13 13:10:00,83.99,84.05,83.99,84.03,6785.0,83.99,84.05,83.99,84.03,6785.0
2017-02-13 13:15:00,84.05,84.06,84.0,84.04,17495.0,84.05,84.06,84.0,84.04,17495.0
2017-02-13 13:20:00,84.06,84.11,84.05,84.1,3799.0,84.06,84.11,84.05,84.1,3799.0
2017-02-13 13:25:00,84.1,84.36,84.1,84.36,10505.0,84.1,84.36,84.1,84.36,10505.0
2017-02-13 13:30:00,84.35,84.35,84.24,84.31,5862.0,84.35,84.35,84.24,84.31,5862.0
2017-02-13 13:35:00,84.31,84.31,84.16,84.16,6409.0,84.31,84.31,84.16,84.16,6409.0
2017-02-13 13:40:00,84.14,84.19,84.12,84.16,6400.0,84.14,84.19,84.12,84.16,6400.0
2017-02-13 13:45:00,84.17,84.24,84.16,84.22,8015.0,84.17,84.24,84.16,84.22,8015.0
2017-02-13 13:50:00,84.21,84.23,84.18,84.23,8539.0,84.21,84.23,84.18,84.23,8539.0
2017-02-13 13:55:00,84.23,84.25,84.18,84.2,7207.0,84.23,84.25,84.18,84.2,7207.0
2017-02-13 14:00:00,84.21,84.26,84.14,84.24,7640.0,84.21,84.26,84.14,84.24,7640.0
2017-02-13 14:05:00,84.25,84.34,84.24,84.3,7076.0,84.25,84.34,84.24,84.3,7076.0
2017-02-13 14:10:00,84.31,84.39,84.27,84.37,3900.0,84.31,84.39,84.27,84.37,3900.0
2017-02-13 14:15:00,84.36,84.36,84.23,84.35,7076.0,84.36,84.36,84.23,84.35,7076.0
2017-02-13 14:20:00,84.41,84.42,84.35,84.38,4866.0,84.41,84.42,84.35,84.38,4866.0
2017-02-13 14:25:00,84.38,84.4,84.3,84.3,8126.0,84.38,84.4,84.3,84.3,8126.0
2017-02-13 14:30:00,84.29,84.32,84.17,84.17,8409.0,84.29,84.32,84.17,84.17,8409.0
2017-02-13 14:35:00,84.16,84.17,84.04,84.1,47719.0,84.16,84.17,84.04,84.1,47719.0
2017-02-13 14:40:00,84.11,84.17,84.07,84.15,19471.0,84.11,84.17,84.07,84.15,19471.0
2017-02-13 14:45:00,84.14,84.19,84.04,84.19,36599.0,84.14,84.19,84.04,84.19,36599.0
2017-02-13 14:50:00,84.2,84.32,84.19,84.29,7877.0,84.2,84.32,84.19,84.29,7877.0
2017-02-13 14:55:00,84.3,84.33,84.27,84.27,5703.0,84.3,84.33,84.27,84.27,5703.0
2017-02-13 15:00:00,84.31,84.33,84.26,84.28,10044.0,84.31,84.33,84.26,84.28,10044.0
2017-02-13 15:05:00,84.27,84.45,84.25,84.45,45462.0,84.27,84.45,84.25,84.45,45462.0
2017-02-13 15:10:00,84.45,84.56,84.45,84.56,23219.0,84.45,84.56,84.45,84.56,23219.0
2017-02-13 15:15:00,84.56,84.66,84.55,84.66,14145.0,84.56,84.66,84.55,84.66,14145.0
2017-02-13 15:20:00,84.66,84.72,84.58,84.62,38109.0,84.66,84.72,84.58,84.62,38109.0
2017-02-13 15:25:00,84.61,84.68,84.59,84.66,17178.0,84.61,84.68,84.59,84.66,17178.0
2017-02-13 15:30:00,84.66,84.68,84.61,84.67,17468.0,84.66,84.68,84.61,84.67,17468.0
2017-02-13 15:35:00,84.67,84.68,84.58,84.6,17782.0,84.67,84.68,84.58,84.6,17782.0
2017-02-13 15:40:00,84.61,84.61,84.55,84.55,19477.0,84.61,84.61,84.55,84.55,19477.0
2017-02-13 15:45:00,84.58,84.58,84.51,84.56,21303.0,84.58,84.58,84.51,84.56,21303.0
2017-02-13 15:50:00,84.57,84.6,84.37,84.38,71956.0,84.57,84.6,84.37,84.38,71956.0
2017-02-13 15:55:00,84.37,84.39,84.23,84.26,191430.0,84.37,84.39,84.23,84.26,191430.0
2017-02-14 09:30:00,84.25,84.25,83.57,83.59,77235.0,84.25,84.25,83.57,83.59,77235.0
2017-02-14 09:35:00,83.66,83.7,82.91,83.26,89614.0,83.66,83.7,82.91,83.26,89614.0
2017-02-14 09:40:00,83.2,83.29,82.81,83.07,27178.0,83.2,83.29,82.81,83.07,27178.0
2017-02-14 09:45:00,83.07,83.48,82.97,83.3,16710.0,83.07,83.48,82.97,83.3,16710.0
2017-02-14 09:50:00,83.31,83.39,83.25,83.28,19253.0,83.31,83.39,83.25,83.28,19253.0
2017-02-14 09:55:00,83.24,83.33,83.17,83.23,12941.0,83.24,83.33,83.17,83.23,12941.0
2017-02-14 10:00:00,83.24,83.27,83.13,83.19,28125.0,83.24,83.27,83.13,83.19,28125.0
2017-02-14 10:05:00,83.14,83.31,83.1,83.3,18989.0,83.14,83.31,83.1,83.3,18989.0
2017-02-14 10:10:00,83.28,83.49,83.28,83.45,9133.0,83.28,83.49,83.28,83.45,9133.0
2017-02-14 10:15:00,83.43,83.48,83.12,83.16,21069.0,83.43,83.48,83.12,83.16,21069.0
2017-02-14 10:20:00,83.14,83.3,83.09,83.09,16677.0,83.14,83.3,83.09,83.09,16677.0
2017-02-14 10:25:00,83.17,83.27,83.1,83.16,18732.0,83.17,83.27,83.1,83.16,18732.0
2017-02-14 10:30:00,83.16,83.21,83.11,83.17,19268.0,83.16,83.21,83.11,83.17,19268.0
2017-02-14 10:35:00,83.18,83.2,83.04,83.12,20751.0,83.18,83.2,83.04,83.12,20751.0
2017-02-14 10:40:00,83.14,83.35,83.11,83.35,11692.0,83.14,83.35,83.11,83.35,11692.0
2017-02-14 10:45:00,83.35,83.43,83.35,83.38,10110.0,83.35,83.43,83.35,83.38,10110.0
2017-02-14 10:50:00,83.38,83.42,83.27,83.27,7374.0,83.38,83.42,83.27,83.27,7374.0
2017-02-14 10:55:00,83.27,83.33,83.23,83.31,13918.0,83.27,83.33,83.23,83.31,13918.0
2017-02-14 11:00:00,83.33,83.53,83.27,83.49,15630.0,83.33,83.53,83.27,83.49,15630.0
2017-02-14 11:05:00,83.48,83.67,83.43,83.53,30194.0,83.48,83.67,83.43,83.53,30194.0
2017-02-14 11:10:00,83.53,83.63,83.51,83.57,14014.0,83.53,83.63,83.51,83.57,14014.0
2017-02-14 11:15:00,83.6,83.76,83.57,83.75,8122.0,83.6,83.76,83.57,83.75,8122.0
2017-02-14 11:20:00,83.77,83.9,83.73,83.9,11425.0,83.77,83.9,83.73,83.9,11425.0
2017-02-14 11:25:00,83.9,83.91,83.8,83.9,10188.0,83.9,83.91,83.8,83.9,10188.0
2017-02-14 11:30:00,83.9,84.13,83.88,84.13,21885.0,83.9,84.13,83.88,84.13,21885.0
2017-02-14 11:35:00,84.11,84.11,83.98,84.04,130250.0,84.11,84.11,83.98,84.04,130250.0
2017-02-14 11:40:00,84.05,84.11,83.99,84.0,10163.0,84.05,84.11,83.99,84.0,10163.0
2017-02-14 11:45:00,84.0,84.01,83.94,83.95,6710.0,84.0,84.01,83.94,83.95,6710.0
2017-02-14 11:50:00,83.92,83.92,83.75,83.79,14002.0,83.92,83.92,83.75,83.79,14002.0
2017-02-14 11:55:00,83.78,83.85,83.69,83.81,12290.0,83.78,83.85,83.69,83.81,12290.0
2017-02-14 12:00:00,83.82,84.07,83.8,84.06,13481.0,83.82,84.07,83.8,84.06,13481.0
2017-02-14 12:05:00,84.05,84.09,84.01,84.01,6100.0,84.05,84.09,84.01,84.01,6100.0
2017-02-14 12:10:00,84.03,84.21,84.0,84.21,162309.0,84.03,84.21,84.0,84.21,162309.0
2017-02-14 12:15:00,84.22,84.27,84.19,84.25,12900.0,84.22,84.27,84.19,84.25,12900.0
2017-02-14 12:20:00,84.29,84.44,84.27,84.42,15651.0,84.29,84.44,84.27,84.42,15651.0
2017-02-14 12:25:00,84.41,84.41,84.25,84.31,10744.0,84.41,84.41,84.25,84.31,10744.0
2017-02-14 12:30:00,84.32,84.33,84.26,84.29,10299.0,84.32,84.33,84.26,84.29,10299.0
2017-02-14 12:35:00,84.28,84.3,84.12,84.13,8106.0,84.28,84.3,84.12,84.13,8106.0
2017-02-14 12:40:00,84.11,84.17,84.07,84.1,7643.0,84.11,84.17,84.07,84.1,7643.0
2017-02-14 12:45:00,84.08,84.09,83.99,84.05,189345.0,84.08,84.09,83.99,84.05,189345.0
2017-02-14 12:50:00,84.07,84.27,84.07,84.27,10989.0,84.07,84.27,84.07,84.27,10989.0
2017-02-14 12:55:00,84.24,84.29,84.2,84.2,15209.0,84.24,84.29,84.2,84.2,15209.0
2017-02-14 13:00:00,84.2,84.2,84.05,84.05,31899.0,84.2,84.2,84.05,84.05,31899.0
2017-02-14 13:05:00,84.03,84.08,83.99,84.02,34342.0,84.03,84.08,83.99,84.02,34342.0
2017-02-14 13:10:00,84.01,84.02,83.92,83.93,9700.0,84.01,84.02,83.92,83.93,9700.0
2017-02-14 13:15:00,83.93,83.98,83.85,83.85,14323.0,83.93,83.98,83.85,83.85,14323.0
2017-02-14 13:20:00,83.86,83.88,83.76,83.81,13506.0,83.86,83.88,83.76,83.81,13506.0
2017-02-14 13:25:00,83.81,83.88,83.78,83.84,11703.0,83.81,83.88,83.78,83.84,11703.0
2017-02-14 13:30:00,83.84,83.88,83.8,83.86,6262.0,83.84,83.88,83.8,83.86,6262.0
2017-02-14 13:35:00,83.84,83.93,83.81,83.88,9920.0,83.84,83.93,83.81,83.88,9920.0
2017-02-14 13:40:00,83.88,83.9,83.85,83.88,6962.0,83.88,83.9,83.85,83.88,6962.0
2017-02-14 13:45:00,83.9,83.97,83.86,83.96,27279.0,83.9,83.97,83.86,83.96,27279.0
2017-02-14 13:50:00,83.93,84.16,83.91,84.16,465380.0,83.93,84.16,83.91,84.16,465380.0
2017-02-14 13:55:00,84.15,84.33,84.15,84.32,9120.0,84.15,84.33,84.15,84.32,9120.0
2017-02-14 14:00:00,84.32,84.49,84.28,84.49,10440.0,84.32,84.49,84.28,84.49,10440.0
2017-02-14 14:05:00,84.49,84.57,84.46,84.53,11300.0,84.49,84.57,84.46,84.53,11300.0
2017-02-14 14:10:00,84.54,84.59,84.47,84.48,9522.0,84.54,84.59,84.47,84.48,9522.0
2017-02-14 14:15:00,84.48,84.54,84.34,84.34,14046.0,84.48,84.54,84.34,84.34,14046.0
2017-02-14 14:20:00,84.34,84.37,83.99,83.99,30849.0,84.34,84.37,83.99,83.99,30849.0
2017-02-14 14:25:00,84.02,84.2,84.02,84.11,6045.0,84.02,84.2,84.02,84.11,6045.0
2017-02-14 14:30:00,84.11,84.12,84.04,84.1,7005.0,84.11,84.12,84.04,84.1,7005.0
2017-02-14 14:35:00,84.12,84.17,84.08,84.09,10981.0,84.12,84.17,84.08,84.09,10981.0
2017-02-14 14:40:00,84.09,84.17,84.09,84.17,5185.0,84.09,84.17,84.09,84.17,5185.0
2017-02-14 14:45:00,84.18,84.18,84.09,84.09,3900.0,84.18,84.18,84.09,84.09,3900.0
2017-02-14 14:50:00,84.09,84.1,84.03,84.05,4525.0,84.09,84.1,84.03,84.05,4525.0
2017-02-14 14:55:00,84.04,84.05,83.98,84.02,507960.0,84.04,84.05,83.98,84.02,507960.0
2017-02-14 15:00:00,84.02,84.25,84.02,84.2,22865.0,84.02,84.25,84.02,84.2,22865.0
2017-02-14 15:05:00,84.18,84.19,84.13,84.14,7719.0,84.18,84.19,84.13,84.14,7719.0
2017-02-14 15:10:00,84.13,84.16,84.11,84.14,4022.0,84.13,84.16,84.11,84.14,4022.0
2017-02-14 15:15:00,84.16,84.2,84.13,84.14,6802.0,84.16,84.2,84.13,84.14,6802.0
2017-02-14 15:20:00,84.13,84.19,84.06,84.1,30682.0,84.13,84.19,84.06,84.1,30682.0
2017-02-14 15:25:00,84.1,84.1,84.01,84.03,12043.0,84.1,84.1,84.01,84.03,12043.0
2017-02-14 15:30:00,84.02,84.03,83.9,83.91,834394.0,84.02,84.03,83.9,83.91,834394.0
2017-02-14 15:35:00,83.94,84.23,83.94,84.23,132122.0,83.94,84.23,83.94,84.23,132122.0
2017-02-14 15:40:00,84.22,84.39,84.2,84.39,15334.0,84.22,84.39,84.2,84.39,15334.0
2017-02-14 15:45:00,84.39,84.39,84.27,84.37,25402.0,84.39,84.39,84.27,84.37,25402.0
2017-02-14 15:50:00,84.37,84.51,84.36,84.48,36912.0,84.37,84.51,84.36,84.48,36912.0
2017-02-14 15:55:00,84.47,84.57,84.39,84.54,115390.0,84.47,84.57,84.39,84.54,115390.0
2017-02-15 09:30:00,84.28,84.51,84.0,84.24,22346.0,84.28,84.51,84.0,84.24,22346.0
2017-02-15 09:35:00,84.13,84.32,84.03,84.16,32127.0,84.13,84.32,84.03,84.16,32127.0
2017-02-15 09:40:00,84.18,84.41,84.18,84.3,18064.0,84.18,84.41,84.18,84.3,18064.0
2017-02-15 09:45:00,84.3,84.45,84.27,84.29,43896.0,84.3,84.45,84.27,84.29,43896.0
2017-02-15 09:50:00,84.27,84.31,83.86,83.87,23781.0,84.27,84.31,83.86,83.87,23781.0
2017-02-15 09:55:00,83.84,83.89,83.75,83.75,12872.0,83.84,83.89,83.75,83.75,12872.0
2017-02-15 10:00:00,83.76,84.03,83.64,83.86,36207.0,83.76,84.03,83.64,83.86,36207.0
2017-02-15 10:05:00,83.9,83.9,83.67,83.68,14969.0,83.9,83.9,83.67,83.68,14969.0
2017-02-15 10:10:00,83.69,83.77,83.57,83.72,13971.0,83.69,83.77,83.57,83.72,13971.0
2017-02-15 10:15:00,83.7,83.96,83.63,83.95,10581.0,83.7,83.96,83.63,83.95,10581.0
2017-02-15 10:20:00,83.92,83.93,83.77,83.77,10362.0,83.92,83.93,83.77,83.77,10362.0
2017-02-15 10:25:00,83.77,83.82,83.61,83.61,17191.0,83.77,83.82,83.61,83.61,17191.0
2017-02-15 10:30:00,83.62,83.79,83.54,83.77,24952.0,83.62,83.79,83.54,83.77,24952.0
2017-02-15 10:35:00,83.78,83.93,83.75,83.85,7657.0,83.78,83.93,83.75,83.85,7657.0
2017-02-15 10:40:00,83.81,83.99,83.77,83.99,8400.0,83.81,83.99,83.77,83.99,8400.0
2017-02-15 10:45:00,84.02,84.04,83.82,83.88,17144.0,84.02,84.04,83.82,83.88,17144.0
2017-02-15 10:50:00,83.88,83.89,83.8,83.8,4324.0,83.88,83.89,83.8,83.8,4324.0
2017-02-15 10:55:00,83.8,83.95,83.74,83.95,8852.0,83.8,83.95,83.74,83.95,8852.0
2017-02-15 11:00:00,83.92,83.94,83.85,83.88,9670.0,83.92,83.94,83.85,83.88,9670.0
2017-02-15 11:05:00,83.88,83.89,83.8,83.88,11160.0,83.88,83.89,83.8,83.88,11160.0
2017-02-15 11:10:00,83.9,84.03,83.86,84.03,13990.0,83.9,84.03,83.86,84.03,13990.0
2017-02-15 11:15:00,84.03,84.15,84.03,84.04,9137.0,84.03,84.15,84.03,84.04,9137.0
2017-02-15 11:20:00,84.08,84.16,84.06,84.13,11700.0,84.08,84.16,84.06,84.13,11700.0
2017-02-15 11:25:00,84.15,84.18,84.1,84.16,10022.0,84.15,84.18,84.1,84.16,10022.0
2017-02-15 11:30:00,84.14,84.24,84.13,84.2,21864.0,84.14,84.24,84.13,84.2,21864.0
2017-02-15 11:35:00,84.21,84.22,84.06,84.13,8969.0,84.21,84.22,84.06,84.13,8969.0
2017-02-15 11:40:00,84.12,84.13,83.94,83.99,381181.0,84.12,84.13,83.94,83.99,381181.0
2017-02-15 11:45:00,84.0,84.25,83.92,84.25,51143.0,84.0,84.25,83.92,84.25,51143.0
2017-02-15 11:50:00,84.24,84.46,84.24,84.42,17329.0,84.24,84.46,84.24,84.42,17329.0
2017-02-15 11:55:00,84.42,84.54,84.37,84.54,12423.0,84.42,84.54,84.37,84.54,12423.0
2017-02-15 12:00:00,84.54,84.57,84.4,84.42,20831.0,84.54,84.57,84.4,84.42,20831.0
2017-02-15 12:05:00,84.42,84.42,84.15,84.15,57782.0,84.42,84.42,84.15,84.15,57782.0
2017-02-15 12:10:00,84.14,84.19,83.88,83.94,116175.0,84.14,84.19,83.88,83.94,116175.0
2017-02-15 12:15:00,83.98,84.4,83.87,84.4,33706.0,83.98,84.4,83.87,84.4,33706.0
2017-02-15 12:20:00,84.4,84.52,84.36,84.52,19564.0,84.4,84.52,84.36,84.52,19564.0
2017-02-15 12:25:00,84.52,84.52,84.4,84.42,7659.0,84.52,84.52,84.4,84.42,7659.0
2017-02-15 12:30:00,84.43,84.51,84.42,84.48,3800.0,84.43,84.51,84.42,84.48,3800.0
2017-02-15 12:35:00,84.49,84.67,84.49,84.67,12847.0,84.49,84.67,84.49,84.67,12847.0
2017-02-15 12:40:00,84.67,84.7,84.6,84.62,10039.0,84.67,84.7,84.6,84.62,10039.0
2017-02-15 12:45:00,84.64,84.73,84.62,84.73,16556.0,84.64,84.73,84.62,84.73,16556.0
2017-02-15 12:50:00,84.72,84.94,84.72,84.88,17607.0,84.72,84.94,84.72,84.88,17607.0
2017-02-15 12:55:00,84.87,84.88,84.74,84.74,13274.0,84.87,84.88,84.74,84.74,13274.0
2017-02-15 13:00:00,84.76,84.84,84.74,84.74,7614.0,84.76,84.84,84.74,84.74,7614.0
2017-02-15 13:05:00,84.77,84.8,84.66,84.66,10596.0,84.77,84.8,84.66,84.66,10596.0
2017-02-15 13:10:00,84.67,84.72,84.57,84.6,12038.0,84.67,84.72,84.57,84.6,12038.0
2017-02-15 13:15:00,84.6,84.77,84.6,84.75,5105.0,84.6,84.77,84.6,84.75,5105.0
2017-02-15 13:20:00,84.72,84.76,84.7,84.71,4806.0,84.72,84.76,84.7,84.71,4806.0
2017-02-15 13:25:00,84.73,84.75,84.65,84.75,5679.0,84.73,84.75,84.65,84.75,5679.0
2017-02-15 13:30:00,84.76,84.78,84.62,84.65,8484.0,84.76,84.78,84.62,84.65,8484.0
2017-02-15 13:35:00,84.63,84.64,84.53,84.53,9250.0,84.63,84.64,84.53,84.53,9250.0
2017-02-15 13:40:00,84.54,84.62,84.52,84.58,6882.0,84.54,84.62,84.52,84.58,6882.0
2017-02-15 13:45:00,84.6,84.74,84.6,84.66,12609.0,84.6,84.74,84.6,84.66,12609.0
2017-02-15 13:50:00,84.67,84.8,84.57,84.8,18302.0,84.67,84.8,84.57,84.8,18302.0
2017-02-15 13:55:00,84.77,84.83,84.74,84.75,5720.0,84.77,84.83,84.74,84.75,5720.0
2017-02-15 14:00:00,84.76,84.82,84.71,84.81,13612.0,84.76,84.82,84.71,84.81,13612.0
2017-02-15 14:05:00,84.8,84.8,84.64,84.64,9879.0,84.8,84.8,84.64,84.64,9879.0
2017-02-15 14:10:00,84.66,84.66,84.52,84.54,13443.0,84.66,84.66,84.52,84.54,13443.0
2017-02-15 14:15:00,84.56,84.57,84.42,84.47,21009.0,84.56,84.57,84.42,84.47,21009.0
2017-02-15 14:20:00,84.45,84.5,84.42,84.46,10082.0,84.45,84.5,84.42,84.46,10082.0
2017-02-15 14:25:00,84.45,84.47,84.37,84.41,12936.0,84.45,84.47,84.37,84.41,12936.0
2017-02-15 14:30:00,84.42,84.5,84.36,84.47,7900.0,84.42,84.5,84.36,84.47,7900.0
2017-02-15 14:35:00,84.45,84.45,84.34,84.41,15834.0,84.45,84.45,84.34,84.41,15834.0
2017-02-15 14:40:00,84.41,84.45,84.38,84.4,8332.0,84.41,84.45,84.38,84.4,8332.0
2017-02-15 14:45:00,84.4,84.43,84.37,84.43,6167.0,84.4,84.43,84.37,84.43,6167.0
2017-02-15 14:50:00,84.42,84.64,84.4,84.64,53761.0,84.42,84.64,84.4,84.64,53761.0
2017-02-15 14:55:00,84.65,84.66,84.5,84.5,13657.0,84.65,84.66,84.5,84.5,13657.0
2017-02-15 15:00:00,84.52,84.52,84.49,84.5,14429.0,84.52,84.52,84.49,84.5,14429.0
2017-02-15 15:05:00,84.49,84.5,84.38,84.4,14294.0,84.49,84.5,84.38,84.4,14294.0
2017-02-15 15:10:00,84.41,84.43,84.4,84.43,14623.0,84.41,84.43,84.4,84.43,14623.0
2017-02-15 15:15:00,84.42,84.46,84.41,84.41,9500.0,84.42,84.46,84.41,84.41,9500.0
2017-02-15 15:20:00,84.41,84.44,84.39,84.44,13242.0,84.41,84.44,84.39,84.44,13242.0
2017-02-15 15:25:00,84.43,84.44,84.39,84.39,12900.0,84.43,84.44,84.39,84.39,12900.0
2017-02-15 15:30:00,84.4,84.41,84.38,84.4,17961.0,84.4,84.41,84.38,84.4,17961.0
2017-02-15 15:35:00,84.4,84.45,84.39,84.44,22891.0,84.4,84.45,84.39,84.44,22891.0
2017-02-15 15:40:00,84.43,84.46,84.42,84.43,29007.0,84.43,84.46,84.42,84.43,29007.0
2017-02-15 15:45:00,84.43,84.43,84.39,84.4,23522.0,84.43,84.43,84.39,84.4,23522.0
2017-02-15 15:50:00,84.4,84.4,84.33,84.39,37009.0,84.4,84.4,84.33,84.39,37009.0
2017-02-15 15:55:00,84.38,84.4,84.34,84.35,71400.0,84.38,84.4,84.34,84.35,71400.0
2017-02-16 09:30:00,84.69,85.46,84.44,84.75,49340.0,84.69,85.46,84.44,84.75,49340.0
2017-02-16 09:35:00,84.75,84.83,84.37,84.53,10805.0,84.75,84.83,84.37,84.53,10805.0
2017-02-16 09:40:00,84.52,84.66,84.3,84.66,23944.0,84.52,84.66,84.3,84.66,23944.0
2017-02-16 09:45:00,84.65,84.74,84.5,84.51,38127.0,84.65,84.74,84.5,84.51,38127.0
2017-02-16 09:50:00,84.48,84.51,84.19,84.22,27477.0,84.48,84.51,84.19,84.22,27477.0
2017-02-16 09:55:00,84.31,84.57,84.27,84.53,8565.0,84.31,84.57,84.27,84.53,8565.0
2017-02-16 10:00:00,84.49,84.49,84.36,84.4,9072.0,84.49,84.49,84.36,84.4,9072.0
2017-02-16 10:05:00,84.4,84.51,84.4,84.51,9250.0,84.4,84.51,84.4,84.51,9250.0
2017-02-16 10:10:00,84.51,84.56,84.34,84.38,13949.0,84.51,84.56,84.34,84.38,13949.0
2017-02-16 10:15:00,84.37,84.65,84.32,84.58,13643.0,84.37,84.65,84.32,84.58,13643.0
2017-02-16 10:20:00,84.58,84.73,84.51,84.64,39795.0,84.58,84.73,84.51,84.64,39795.0
2017-02-16 10:25:00,84.66,84.71,84.32,84.42,67601.0,84.66,84.71,84.32,84.42,67601.0
2017-02-16 10:30:00,84.43,84.43,84.24,84.34,18602.0,84.43,84.43,84.24,84.34,18602.0
2017-02-16 10:35:00,84.36,84.36,83.96,83.96,68400.0,84.36,84.36,83.96,83.96,68400.0
2017-02-16 10:40:00,83.96,84.49,83.96,84.39,18622.0,83.96,84.49,83.96,84.39,18622.0
2017-02-16 10:45:00,84.39,84.44,84.14,84.15,16386.0,84.39,84.44,84.14,84.15,16386.0
2017-02-16 10:50:00,84.13,84.21,83.83,83.83,52147.0,84.13,84.21,83.83,83.83,52147.0
2017-02-16 10:55:00,83.86,84.28,83.86,84.27,28202.0,83.86,84.28,83.86,84.27,28202.0
2017-02-16 11:00:00,84.28,84.3,84.2,84.27,14022.0,84.28,84.3,84.2,84.27,14022.0
2017-02-16 11:05:00,84.27,84.35,84.03,84.16,15630.0,84.27,84.35,84.03,84.16,15630.0
2017-02-16 11:10:00,84.07,84.12,83.98,84.06,10729.0,84.07,84.12,83.98,84.06,10729.0
2017-02-16 11:15:00,84.13,84.18,84.05,84.18,11907.0,84.13,84.18,84.05,84.18,11907.0
2017-02-16 11:20:00,84.17,84.24,84.04,84.04,12138.0,84.17,84.24,84.04,84.04,12138.0
2017-02-16 11:25:00,84.05,84.17,84.05,84.06,85195.0,84.05,84.17,84.05,84.06,85195.0
2017-02-16 11:30:00,84.07,84.23,84.07,84.17,9902.0,84.07,84.23,84.07,84.17,9902.0
2017-02-16 11:35:00,84.21,84.22,84.13,84.21,9698.0,84.21,84.22,84.13,84.21,9698.0
2017-02-16 11:40:00,84.2,84.34,84.2,84.34,12100.0,84.2,84.34,84.2,84.34,12100.0
2017-02-16 11:45:00,84.32,84.35,84.24,84.3,8450.0,84.32,84.35,84.24,84.3,8450.0
2017-02-16 11:50:00,84.32,84.44,84.3,84.42,8822.0,84.32,84.44,84.3,84.42,8822.0
2017-02-16 11:55:00,84.41,84.43,84.32,84.4,18317.0,84.41,84.43,84.32,84.4,18317.0
2017-02-16 12:00:00,84.4,84.41,84.31,84.35,9060.0,84.4,84.41,84.31,84.35,9060.0
2017-02-16 12:05:00,84.35,84.38,84.31,84.33,11387.0,84.35,84.38,84.31,84.33,11387.0
2017-02-16 12:10:00,84.32,84.36,84.3,84.31,20236.0,84.32,84.36,84.3,84.31,20236.0
2017-02-16 12:15:00,84.31,84.47,84.3,84.47,32489.0,84.31,84.47,84.3,84.47,32489.0
2017-02-16 12:20:00,84.48,84.53,84.42,84.48,10729.0,84.48,84.53,84.42,84.48,10729.0
2017-02-16 12:25:00,84.45,84.55,84.44,84.53,7799.0,84.45,84.55,84.44,84.53,7799.0
2017-02-16 12:30:00,84.52,84.56,84.48,84.56,6343.0,84.52,84.56,84.48,84.56,6343.0
2017-02-16 12:35:00,84.54,84.66,84.54,84.61,9410.0,84.54,84.66,84.54,84.61,9410.0
2017-02-16 12:40:00,84.6,84.77,84.58,84.76,8303.0,84.6,84.77,84.58,84.76,8303.0
2017-02-16 12:45:00,84.74,84.76,84.65,84.73,8988.0,84.74,84.76,84.65,84.73,8988.0
2017-02-16 12:50:00,84.71,84.82,84.7,84.77,11200.0,84.71,84.82,84.7,84.77,11200.0
2017-02-16 12:55:00,84.76,84.77,84.68,84.72,11986.0,84.76,84.77,84.68,84.72,11986.0
2017-02-16 13:00:00,84.7,84.77,84.58,84.73,34621.0,84.7,84.77,84.58,84.73,34621.0
2017-02-16 13:05:00,84.73,84.78,84.69,84.69,13326.0,84.73,84.78,84.69,84.69,13326.0
2017-02-16 13:10:00,84.68,84.74,84.67,84.71,11630.0,84.68,84.74,84.67,84.71,11630.0
2017-02-16 13:15:00,84.7,84.8,84.69,84.79,8848.0,84.7,84.8,84.69,84.79,8848.0
2017-02-16 13:20:00,84.76,84.88,84.74,84.83,14574.0,84.76,84.88,84.74,84.83,14574.0
2017-02-16 13:25:00,84.83,84.85,84.77,84.84,8160.0,84.83,84.85,84.77,84.84,8160.0
2017-02-16 13:30:00,84.84,84.89,84.78,84.79,9934.0,84.84,84.89,84.78,84.79,9934.0
2017-02-16 13:35:00,84.8,84.9,84.76,84.9,16977.0,84.8,84.9,84.76,84.9,16977.0
2017-02-16 13:40:00,84.92,84.95,84.82,84.88,10696.0,84.92,84.95,84.82,84.88,10696.0
2017-02-16 13:45:00,84.87,84.87,84.65,84.65,12763.0,84.87,84.87,84.65,84.65,12763.0
2017-02-16 13:50:00,84.68,84.7,84.55,84.64,8907.0,84.68,84.7,84.55,84.64,8907.0
2017-02-16 13:55:00,84.64,84.66,84.57,84.63,6004.0,84.64,84.66,84.57,84.63,6004.0
2017-02-16 14:00:00,84.63,84.88,84.63,84.81,10980.0,84.63,84.88,84.63,84.81,10980.0
2017-02-16 14:05:00,84.81,84.81,84.73,84.73,9767.0,84.81,84.81,84.73,84.73,9767.0
2017-02-16 14:10:00,84.71,84.75,84.65,84.69,16400.0,84.71,84.75,84.65,84.69,16400.0
2017-02-16 14:15:00,84.65,84.66,84.6,84.65,12023.0,84.65,84.66,84.6,84.65,12023.0
2017-02-16 14:20:00,84.65,84.77,84.6,84.71,8399.0,84.65,84.77,84.6,84.71,8399.0
2017-02-16 14:25:00,84.69,84.71,84.6,84.71,8403.0,84.69,84.71,84.6,84.71,8403.0
2017-02-16 14:30:00,84.72,84.72,84.58,84.7,10625.0,84.72,84.72,84.58,84.7,10625.0
2017-02-16 14:35:00,84.7,84.72,84.62,84.62,6941.0,84.7,84.72,84.62,84.62,6941.0
2017-02-16 14:40:00,84.64,84.82,84.64,84.73,9910.0,84.64,84.82,84.64,84.73,9910.0
2017-02-16 14:45:00,84.73,84.82,84.7,84.71,11178.0,84.73,84.82,84.7,84.71,11178.0
2017-02-16 14:50:00,84.71,84.81,84.71,84.8,16332.0,84.71,84.81,84.71,84.8,16332.0
2017-02-16 14:55:00,84.8,84.96,84.78,84.87,15567.0,84.8,84.96,84.78,84.87,15567.0
2017-02-16 15:00:00,84.88,84.89,84.85,84.87,9734.0,84.88,84.89,84.85,84.87,9734.0
2017-02-16 15:05:00,84.87,84.91,84.76,84.9,13136.0,84.87,84.91,84.76,84.9,13136.0
2017-02-16 15:10:00,84.9,84.92,84.86,84.9,10965.0,84.9,84.92,84.86,84.9,10965.0
2017-02-16 15:15:00,84.91,85.07,84.91,85.06,31945.0,84.91,85.07,84.91,85.06,31945.0
2017-02-16 15:20:00,85.05,85.23,85.05,85.16,35398.0,85.05,85.23,85.05,85.16,35398.0
2017-02-16 15:25:00,85.14,85.23,85.13,85.2,24413.0,85.14,85.23,85.13,85.2,24413.0
2017-02-16 15:30:00,85.18,85.28,85.18,85.22,29689.0,85.18,85.28,85.18,85.22,29689.0
2017-02-16 15:35:00,85.23,85.23,85.14,85.23,31523.0,85.23,85.23,85.14,85.23,31523.0
2017-02-16 15:40:00,85.2,85.23,85.17,85.2,24454.0,85.2,85.23,85.17,85.2,24454.0
2017-02-16 15:45:00,85.2,85.21,85.02,85.02,37737.0,85.2,85.21,85.02,85.02,37737.0
2017-02-16 15:50:00,85.04,85.09,85.02,85.09,52277.0,85.04,85.09,85.02,85.09,52277.0
2017-02-16 15:55:00,85.09,85.16,85.01,85.15,69623.0,85.09,85.16,85.01,85.15,69623.0
2017-02-17 09:30:00,84.72,84.72,83.8,83.85,86304.0,84.72,84.72,83.8,83.85,86304.0
2017-02-17 09:35:00,83.87,84.37,83.75,84.37,26589.0,83.87,84.37,83.75,84.37,26589.0
2017-02-17 09:40:00,84.35,84.55,84.25,84.52,15914.0,84.35,84.55,84.25,84.52,15914.0
2017-02-17 09:45:00,84.53,84.53,84.25,84.32,14146.0,84.53,84.53,84.25,84.32,14146.0
2017-02-17 09:50:00,84.34,84.45,84.2,84.45,22698.0,84.34,84.45,84.2,84.45,22698.0
2017-02-17 09:55:00,84.39,84.4,84.2,84.4,16662.0,84.39,84.4,84.2,84.4,16662.0
2017-02-17 10:00:00,84.38,84.78,84.37,84.67,20037.0,84.38,84.78,84.37,84.67,20037.0
2017-02-17 10:05:00,84.68,84.69,84.46,84.49,6070.0,84.68,84.69,84.46,84.49,6070.0
2017-02-17 10:10:00,84.46,84.51,84.41,84.44,6378.0,84.46,84.51,84.41,84.44,6378.0
2017-02-17 10:15:00,84.48,84.68,84.42,84.68,2900.0,84.48,84.68,84.42,84.68,2900.0
2017-02-17 10:20:00,84.63,84.77,84.57,84.77,11080.0,84.63,84.77,84.57,84.77,11080.0
2017-02-17 10:25:00,84.7,84.84,84.64,84.73,5387.0,84.7,84.84,84.64,84.73,5387.0
2017-02-17 10:30:00,84.74,84.74,84.51,84.59,7153.0,84.74,84.74,84.51,84.59,7153.0
2017-02-17 10:35:00,84.58,84.61,84.52,84.59,4815.0,84.58,84.61,84.52,84.59,4815.0
2017-02-17 10:40:00,84.63,84.73,84.62,84.62,5135.0,84.63,84.73,84.62,84.62,5135.0
2017-02-17 10:45:00,84.66,84.66,84.53,84.61,5800.0,84.66,84.66,84.53,84.61,5800.0
2017-02-17 10:50:00,84.63,84.68,84.55,84.61,3202.0,84.63,84.68,84.55,84.61,3202.0
2017-02-17 10:55:00,84.62,84.67,84.55,84.55,5083.0,84.62,84.67,84.55,84.55,5083.0
2017-02-17 11:00:00,84.51,84.72,84.51,84.72,6746.0,84.51,84.72,84.51,84.72,6746.0
2017-02-17 11:05:00,84.72,84.83,84.69,84.83,6309.0,84.72,84.83,84.69,84.83,6309.0
2017-02-17 11:10:00,84.85,84.88,84.81,84.87,5408.0,84.85,84.88,84.81,84.87,5408.0
2017-02-17 11:15:00,84.89,84.94,84.86,84.93,7900.0,84.89,84.94,84.86,84.93,7900.0
2017-02-17 11:20:00,84.9,84.91,84.84,84.91,8805.0,84.9,84.91,84.84,84.91,8805.0
2017-02-17 11:25:00,84.89,84.95,84.86,84.88,4927.0,84.89,84.95,84.86,84.88,4927.0
2017-02-17 11:30:00,84.9,85.12,84.89,85.1,13985.0,84.9,85.12,84.89,85.1,13985.0
2017-02-17 11:35:00,85.08,85.11,85.0,85.07,5942.0,85.08,85.11,85.0,85.07,5942.0
2017-02-17 11:40:00,85.04,85.11,85.0,85.06,7125.0,85.04,85.11,85.0,85.06,7125.0
2017-02-17 11:45:00,85.04,85.09,85.0,85.09,4200.0,85.04,85.09,85.0,85.09,4200.0
2017-02-17 11:50:00,85.1,85.1,85.0,85.09,9900.0,85.1,85.1,85.0,85.09,9900.0
2017-02-17 11:55:00,85.08,85.17,85.08,85.14,8135.0,85.08,85.17,85.08,85.14,8135.0
2017-02-17 12:00:00,85.15,85.31,85.14,85.25,11442.0,85.15,85.31,85.14,85.25,11442.0
2017-02-17 12:05:00,85.27,85.29,85.16,85.19,6600.0,85.27,85.29,85.16,85.19,6600.0
2017-02-17 12:10:00,85.19,85.23,85.09,85.22,7400.0,85.19,85.23,85.09,85.22,7400.0
2017-02-17 12:15:00,85.21,85.25,85.17,85.22,5495.0,85.21,85.25,85.17,85.22,5495.0
2017-02-17 12:20:00,85.22,85.25,85.21,85.24,2600.0,85.22,85.25,85.21,85.24,2600.0
2017-02-17 12:25:00,85.25,85.25,85.13,85.14,5215.0,85.25,85.25,85.13,85.14,5215.0
2017-02-17 12:30:00,85.15,85.19,85.13,85.18,4100.0,85.15,85.19,85.13,85.18,4100.0
2017-02-17 12:35:00,85.19,85.19,85.06,85.13,8600.0,85.19,85.19,85.06,85.13,8600.0
2017-02-17 12:40:00,85.13,85.3,85.13,85.28,6100.0,85.13,85.3,85.13,85.28,6100.0
2017-02-17 12:45:00,85.3,85.32,85.25,85.3,6133.0,85.3,85.32,85.25,85.3,6133.0
2017-02-17 12:50:00,85.3,85.3,85.19,85.21,10144.0,85.3,85.3,85.19,85.21,10144.0
2017-02-17 12:55:00,85.23,85.27,85.21,85.27,4498.0,85.23,85.27,85.21,85.27,4498.0
2017-02-17 13:00:00,85.28,85.3,85.25,85.26,8074.0,85.28,85.3,85.25,85.26,8074.0
2017-02-17 13:05:00,85.26,85.31,85.24,85.31,6567.0,85.26,85.31,85.24,85.31,6567.0
2017-02-17 13:10:00,85.31,85.43,85.3,85.42,11553.0,85.31,85.43,85.3,85.42,11553.0
2017-02-17 13:15:00,85.41,85.53,85.37,85.48,23502.0,85.41,85.53,85.37,85.48,23502.0
2017-02-17 13:20:00,85.49,85.55,85.45,85.55,14731.0,85.49,85.55,85.45,85.55,14731.0
2017-02-17 13:25:00,85.55,85.86,85.54,85.84,21423.0,85.55,85.86,85.54,85.84,21423.0
2017-02-17 13:30:00,85.85,86.3,85.85,86.14,82345.0,85.85,86.3,85.85,86.14,82345.0
2017-02-17 13:35:00,86.13,86.19,86.0,86.05,46422.0,86.13,86.19,86.0,86.05,46422.0
2017-02-17 13:40:00,86.02,86.33,86.0,86.15,30730.0,86.02,86.33,86.0,86.15,30730.0
2017-02-17 13:45:00,86.17,86.24,86.06,86.09,12654.0,86.17,86.24,86.06,86.09,12654.0
2017-02-17 13:50:00,86.09,86.09,85.99,86.07,10871.0,86.09,86.09,85.99,86.07,10871.0
2017-02-17 13:55:00,86.07,86.23,86.07,86.15,11480.0,86.07,86.23,86.07,86.15,11480.0
2017-02-17 14:00:00,86.15,86.18,86.13,86.17,14497.0,86.15,86.18,86.13,86.17,14497.0
2017-02-17 14:05:00,86.19,86.19,86.15,86.17,8285.0,86.19,86.19,86.15,86.17,8285.0
2017-02-17 14:10:00,86.18,86.3,86.17,86.23,15059.0,86.18,86.3,86.17,86.23,15059.0
2017-02-17 14:15:00,86.22,86.24,86.16,86.18,12767.0,86.22,86.24,86.16,86.18,12767.0
2017-02-17 14:20:00,86.19,86.24,86.15,86.22,13351.0,86.19,86.24,86.15,86.22,13351.0
2017-02-17 14:25:00,86.22,86.24,86.19,86.23,17449.0,86.22,86.24,86.19,86.23,17449.0
2017-02-17 14:30:00,86.22,86.34,86.22,86.31,13308.0,86.22,86.34,86.22,86.31,13308.0
2017-02-17 14:35:00,86.31,86.32,86.21,86.25,15952.0,86.31,86.32,86.21,86.25,15952.0
2017-02-17 14:40:00,86.26,86.32,86.26,86.31,10751.0,86.26,86.32,86.26,86.31,10751.0
2017-02-17 14:45:00,86.32,86.47,86.31,86.44,20166.0,86.32,86.47,86.31,86.44,20166.0
2017-02-17 14:50:00,86.43,86.43,86.3,86.3,11633.0,86.43,86.43,86.3,86.3,11633.0
2017-02-17 14:55:00,86.3,86.49,86.3,86.42,28839.0,86.3,86.49,86.3,86.42,28839.0
2017-02-17 15:00:00,86.42,86.43,86.22,86.23,15665.0,86.42,86.43,86.22,86.23,15665.0
2017-02-17 15:05:00,86.22,86.31,86.18,86.3,9490.0,86.22,86.31,86.18,86.3,9490.0
2017-02-17 15:10:00,86.3,86.48,86.3,86.48,18650.0,86.3,86.48,86.3,86.48,18650.0
2017-02-17 15:15:00,86.47,86.48,86.25,86.27,21736.0,86.47,86.48,86.25,86.27,21736.0
2017-02-17 15:20:00,86.28,86.31,86.22,86.26,21230.0,86.28,86.31,86.22,86.26,21230.0
2017-02-17 15:25:00,86.24,86.31,86.19,86.27,24782.0,86.24,86.31,86.19,86.27,24782.0
2017-02-17 15:30:00,86.27,86.29,86.24,86.28,25651.0,86.27,86.29,86.24,86.28,25651.0
2017-02-17 15:35:00,86.27,86.31,86.2,86.21,34041.0,86.27,86.31,86.2,86.21,34041.0
2017-02-17 15:40:00,86.21,86.36,86.21,86.3,36619.0,86.21,86.36,86.21,86.3,36619.0
2017-02-17 15:45:00,86.3,86.31,86.23,86.29,52809.0,86.3,86.31,86.23,86.29,52809.0
2017-02-17 15:50:00,86.3,86.37,86.28,86.31,85000.0,86.3,86.37,86.28,86.31,85000.0
2017-02-17 15:55:00,86.31,86.4,86.26,86.4,155394.0,86.31,86.4,86.26,86.4,155394.0
2017-02-21 09:30:00,87.0,87.26,86.76,87.0,60559.0,87.0,87.26,86.76,87.0,60559.0
2017-02-21 09:35:00,87.07,87.32,86.79,87.08,23140.0,87.07,87.32,86.79,87.08,23140.0
2017-02-21 09:40:00,87.07,87.15,86.98,87.08,11682.0,87.07,87.15,86.98,87.08,11682.0
2017-02-21 09:45:00,87.09,87.42,87.09,87.3,24031.0,87.09,87.42,87.09,87.3,24031.0
2017-02-21 09:50:00,87.33,87.52,87.27,87.4,16904.0,87.33,87.52,87.27,87.4,16904.0
2017-02-21 09:55:00,87.37,87.39,87.17,87.17,17355.0,87.37,87.39,87.17,87.17,17355.0
2017-02-21 10:00:00,87.17,87.29,87.08,87.28,17100.0,87.17,87.29,87.08,87.28,17100.0
2017-02-21 10:05:00,87.29,87.32,87.2,87.25,20563.0,87.29,87.32,87.2,87.25,20563.0
2017-02-21 10:10:00,87.23,87.23,87.0,87.04,13210.0,87.23,87.23,87.0,87.04,13210.0
2017-02-21 10:15:00,87.03,87.11,86.99,87.1,10995.0,87.03,87.11,86.99,87.1,10995.0
2017-02-21 10:20:00,87.11,87.22,87.04,87.22,10983.0,87.11,87.22,87.04,87.22,10983.0
2017-02-21 10:25:00,87.2,87.27,87.12,87.26,23487.0,87.2,87.27,87.12,87.26,23487.0
2017-02-21 10:30:00,87.26,87.26,87.02,87.04,46219.0,87.26,87.26,87.02,87.04,46219.0
2017-02-21 10:35:00,87.05,87.06,86.97,87.06,13041.0,87.05,87.06,86.97,87.06,13041.0
2017-02-21 10:40:00,87.06,87.3,87.06,87.26,9754.0,87.06,87.3,87.06,87.26,9754.0
2017-02-21 10:45:00,87.26,87.27,87.11,87.14,9470.0,87.26,87.27,87.11,87.14,9470.0
2017-02-21 10:50:00,87.11,87.15,87.06,87.07,8872.0,87.11,87.15,87.06,87.07,8872.0
2017-02-21 10:55:00,87.08,87.12,87.04,87.1,11635.0,87.08,87.12,87.04,87.1,11635.0
2017-02-21 11:00:00,87.09,87.09,86.98,86.99,13470.0,87.09,87.09,86.98,86.99,13470.0
2017-02-21 11:05:00,87.0,87.09,86.98,86.99,14419.0,87.0,87.09,86.98,86.99,14419.0
2017-02-21 11:10:00,86.98,87.08,86.97,87.08,13862.0,86.98,87.08,86.97,87.08,13862.0
2017-02-21 11:15:00,87.09,87.18,87.06,87.1,27570.0,87.09,87.18,87.06,87.1,27570.0
2017-02-21 11:20:00,87.11,87.11,86.98,86.98,12348.0,87.11,87.11,86.98,86.98,12348.0
2017-02-21 11:25:00,86.95,87.0,86.9,86.97,10503.0,86.95,87.0,86.9,86.97,10503.0
2017-02-21 11:30:00,86.96,87.01,86.91,86.97,15620.0,86.96,87.01,86.91,86.97,15620.0
2017-02-21 11:35:00,86.99,87.0,86.87,86.92,17019.0,86.99,87.0,86.87,86.92,17019.0
2017-02-21 11:40:00,86.92,87.03,86.89,87.02,9064.0,86.92,87.03,86.89,87.02,9064.0
2017-02-21 11:45:00,87.03,87.17,87.03,87.06,11027.0,87.03,87.17,87.03,87.06,11027.0
2017-02-21 11:50:00,87.08,87.08,86.98,87.02,8000.0,87.08,87.08,86.98,87.02,8000.0
2017-02-21 11:55:00,87.04,87.16,87.04,87.15,9797.0,87.04,87.16,87.04,87.15,9797.0
2017-02-21 12:00:00,87.17,87.23,87.14,87.15,15013.0,87.17,87.23,87.14,87.15,15013.0
2017-02-21 12:05:00,87.13,87.15,87.05,87.07,7108.0,87.13,87.15,87.05,87.07,7108.0
2017-02-21 12:10:00,87.08,87.12,87.02,87.06,7985.0,87.08,87.12,87.02,87.06,7985.0
2017-02-21 12:15:00,87.06,87.16,87.06,87.12,7579.0,87.06,87.16,87.06,87.12,7579.0
2017-02-21 12:20:00,87.09,87.11,87.03,87.05,8334.0,87.09,87.11,87.03,87.05,8334.0
2017-02-21 12:25:00,87.05,87.27,87.05,87.22,10810.0,87.05,87.27,87.05,87.22,10810.0
2017-02-21 12:30:00,87.23,87.29,87.21,87.24,23430.0,87.23,87.29,87.21,87.24,23430.0
2017-02-21 12:35:00,87.23,87.23,87.17,87.18,7915.0,87.23,87.23,87.17,87.18,7915.0
2017-02-21 12:40:00,87.17,87.17,87.02,87.04,8988.0,87.17,87.17,87.02,87.04,8988.0
2017-02-21 12:45:00,87.04,87.08,86.98,86.98,8650.0,87.04,87.08,86.98,86.98,8650.0
2017-02-21 12:50:00,86.97,87.01,86.93,86.98,8802.0,86.97,87.01,86.93,86.98,8802.0
2017-02-21 12:55:00,86.97,87.01,86.92,86.92,31423.0,86.97,87.01,86.92,86.92,31423.0
2017-02-21 13:00:00,86.93,87.03,86.88,87.03,18997.0,86.93,87.03,86.88,87.03,18997.0
2017-02-21 13:05:00,87.03,87.03,86.94,86.99,13242.0,87.03,87.03,86.94,86.99,13242.0
2017-02-21 13:10:00,87.0,87.04,86.97,86.98,8127.0,87.0,87.04,86.97,86.98,8127.0
2017-02-21 13:15:00,86.99,87.04,86.95,87.04,8120.0,86.99,87.04,86.95,87.04,8120.0
2017-02-21 13:20:00,87.04,87.04,86.98,86.99,6573.0,87.04,87.04,86.98,86.99,6573.0
2017-02-21 13:25:00,86.99,87.04,86.95,86.95,10630.0,86.99,87.04,86.95,86.95,10630.0
2017-02-21 13:30:00,86.97,87.01,86.9,86.92,10921.0,86.97,87.01,86.9,86.92,10921.0
2017-02-21 13:35:00,86.92,86.92,86.81,86.83,23566.0,86.92,86.92,86.81,86.83,23566.0
2017-02-21 13:40:00,86.83,86.89,86.81,86.86,12455.0,86.83,86.89,86.81,86.86,12455.0
2017-02-21 13:45:00,86.85,86.86,86.8,86.84,11777.0,86.85,86.86,86.8,86.84,11777.0
2017-02-21 13:50:00,86.87,86.89,86.79,86.89,17249.0,86.87,86.89,86.79,86.89,17249.0
2017-02-21 13:55:00,86.9,86.96,86.83,86.96,9213.0,86.9,86.96,86.83,86.96,9213.0
2017-02-21 14:00:00,86.98,86.98,86.83,86.92,14173.0,86.98,86.98,86.83,86.92,14173.0
2017-02-21 14:05:00,86.91,86.97,86.85,86.92,10701.0,86.91,86.97,86.85,86.92,10701.0
2017-02-21 14:10:00,86.93,87.02,86.92,86.97,29852.0,86.93,87.02,86.92,86.97,29852.0
2017-02-21 14:15:00,86.96,87.02,86.95,87.0,14793.0,86.96,87.02,86.95,87.0,14793.0
2017-02-21 14:20:00,86.99,87.05,86.98,87.04,12660.0,86.99,87.05,86.98,87.04,12660.0
2017-02-21 14:25:00,87.04,87.05,86.99,87.01,14010.0,87.04,87.05,86.99,87.01,14010.0
2017-02-21 14:30:00,87.0,87.0,86.91,86.98,10478.0,87.0,87.0,86.91,86.98,10478.0
2017-02-21 14:35:00,86.97,87.06,86.94,87.06,9060.0,86.97,87.06,86.94,87.06,9060.0
2017-02-21 14:40:00,87.08,87.17,87.06,87.11,10828.0,87.08,87.17,87.06,87.11,10828.0
2017-02-21 14:45:00,87.12,87.23,87.12,87.21,13449.0,87.12,87.23,87.12,87.21,13449.0
2017-02-21 14:50:00,87.2,87.21,87.06,87.1,14932.0,87.2,87.21,87.06,87.1,14932.0
2017-02-21 14:55:00,87.1,87.17,87.09,87.15,14658.0,87.1,87.17,87.09,87.15,14658.0
2017-02-21 15:00:00,87.14,87.18,87.12,87.16,13132.0,87.14,87.18,87.12,87.16,13132.0
2017-02-21 15:05:00,87.15,87.15,87.07,87.11,18536.0,87.15,87.15,87.07,87.11,18536.0
2017-02-21 15:10:00,87.1,87.19,87.1,87.19,10396.0,87.1,87.19,87.1,87.19,10396.0
2017-02-21 15:15:00,87.18,87.21,87.15,87.19,8683.0,87.18,87.21,87.15,87.19,8683.0
2017-02-21 15:20:00,87.18,87.18,87.11,87.15,15366.0,87.18,87.18,87.11,87.15,15366.0
2017-02-21 15:25:00,87.15,87.21,87.14,87.15,28767.0,87.15,87.21,87.14,87.15,28767.0
2017-02-21 15:30:00,87.15,87.22,87.15,87.22,25629.0,87.15,87.22,87.15,87.22,25629.0
2017-02-21 15:35:00,87.22,87.22,87.03,87.03,24744.0,87.22,87.22,87.03,87.03,24744.0
2017-02-21 15:40:00,87.03,87.08,87.02,87.05,19308.0,87.03,87.08,87.02,87.05,19308.0
2017-02-21 15:45:00,87.06,87.12,87.05,87.12,29198.0,87.06,87.12,87.05,87.12,29198.0
2017-02-21 15:50:00,87.12,87.2,87.12,87.19,46601.0,87.12,87.2,87.12,87.19,46601.0
2017-02-21 15:55:00,87.19,87.2,87.1,87.15,125014.0,87.19,87.2,87.1,87.15,125014.0
2017-02-22 09:30:00,86.8,87.13,86.8,86.98,18112.0,86.8,87.13,86.8,86.98,18112.0
2017-02-22 09:35:00,87.06,87.14,86.44,86.53,29035.0,87.06,87.14,86.44,86.53,29035.0
2017-02-22 09:40:00,86.43,86.68,86.43,86.62,11569.0,86.43,86.68,86.43,86.62,11569.0
2017-02-22 09:45:00,86.59,86.64,86.5,86.5,9386.0,86.59,86.64,86.5,86.5,9386.0
2017-02-22 09:50:00,86.45,86.46,86.23,86.3,31913.0,86.45,86.46,86.23,86.3,31913.0
2017-02-22 09:55:00,86.31,86.78,86.29,86.77,6946.0,86.31,86.78,86.29,86.77,6946.0
2017-02-22 10:00:00,86.74,86.88,86.67,86.86,32536.0,86.74,86.88,86.67,86.86,32536.0
2017-02-22 10:05:00,86.84,86.84,86.65,86.67,27820.0,86.84,86.84,86.65,86.67,27820.0
2017-02-22 10:10:00,86.65,86.65,86.52,86.6,9195.0,86.65,86.65,86.52,86.6,9195.0
2017-02-22 10:15:00,86.62,86.8,86.62,86.7,16323.0,86.62,86.8,86.62,86.7,16323.0
2017-02-22 10:20:00,86.68,86.77,86.67,86.69,30499.0,86.68,86.77,86.67,86.69,30499.0
2017-02-22 10:25:00,86.68,86.75,86.64,86.69,19178.0,86.68,86.75,86.64,86.69,19178.0
2017-02-22 10:30:00,86.67,86.7,86.55,86.55,5492.0,86.67,86.7,86.55,86.55,5492.0
2017-02-22 10:35:00,86.56,86.78,86.56,86.75,14038.0,86.56,86.78,86.56,86.75,14038.0
2017-02-22 10:40:00,86.75,86.8,86.65,86.78,12759.0,86.75,86.8,86.65,86.78,12759.0
2017-02-22 10:45:00,86.8,86.88,86.68,86.86,18907.0,86.8,86.88,86.68,86.86,18907.0
2017-02-22 10:50:00,86.85,86.93,86.82,86.86,3965.0,86.85,86.93,86.82,86.86,3965.0
2017-02-22 10:55:00,86.86,86.95,86.73,86.76,16769.0,86.86,86.95,86.73,86.76,16769.0
2017-02-22 11:00:00,86.75,86.75,86.57,86.6,8604.0,86.75,86.75,86.57,86.6,8604.0
2017-02-22 11:05:00,86.59,86.59,86.48,86.54,7413.0,86.59,86.59,86.48,86.54,7413.0
2017-02-22 11:10:00,86.5,86.64,86.48,86.54,5539.0,86.5,86.64,86.48,86.54,5539.0
2017-02-22 11:15:00,86.57,86.62,86.56,86.57,9207.0,86.57,86.62,86.56,86.57,9207.0
2017-02-22 11:20:00,86.55,86.6,86.55,86.57,4861.0,86.55,86.6,86.55,86.57,4861.0
2017-02-22 11:25:00,86.57,86.63,86.52,86.53,13482.0,86.57,86.63,86.52,86.53,13482.0
2017-02-22 11:30:00,86.56,86.65,86.52,86.52,12472.0,86.56,86.65,86.52,86.52,12472.0
2017-02-22 11:35:00,86.54,86.6,86.54,86.58,5786.0,86.54,86.6,86.54,86.58,5786.0
2017-02-22 11:40:00,86.56,86.57,86.53,86.53,2730.0,86.56,86.57,86.53,86.53,2730.0
2017-02-22 11:45:00,86.55,86.62,86.5,86.52,7206.0,86.55,86.62,86.5,86.52,7206.0
2017-02-22 11:50:00,86.51,86.51,86.37,86.42,6599.0,86.51,86.51,86.37,86.42,6599.0
2017-02-22 11:55:00,86.44,86.55,86.4,86.5,9797.0,86.44,86.55,86.4,86.5,9797.0
2017-02-22 12:00:00,86.48,86.5,86.43,86.46,3299.0,86.48,86.5,86.43,86.46,3299.0
2017-02-22 12:05:00,86.47,86.52,86.46,86.52,5638.0,86.47,86.52,86.46,86.52,5638.0
2017-02-22 12:10:00,86.51,86.53,86.46,86.53,5285.0,86.51,86.53,86.46,86.53,5285.0
2017-02-22 12:15:00,86.57,86.61,86.46,86.47,59455.0,86.57,86.61,86.46,86.47,59455.0
2017-02-22 12:20:00,86.48,86.51,86.45,86.49,27600.0,86.48,86.51,86.45,86.49,27600.0
2017-02-22 12:25:00,86.52,86.58,86.52,86.55,2766.0,86.52,86.58,86.52,86.55,2766.0
2017-02-22 12:30:00,86.55,86.57,86.5,86.5,3513.0,86.55,86.57,86.5,86.5,3513.0
2017-02-22 12:35:00,86.51,86.56,86.51,86.53,3942.0,86.51,86.56,86.51,86.53,3942.0
2017-02-22 12:40:00,86.54,86.57,86.53,86.56,1300.0,86.54,86.57,86.53,86.56,1300.0
2017-02-22 12:45:00,86.55,86.55,86.47,86.55,9333.0,86.55,86.55,86.47,86.55,9333.0
2017-02-22 12:50:00,86.51,86.51,86.45,86.51,4400.0,86.51,86.51,86.45,86.51,4400.0
2017-02-22 12:55:00,86.53,86.53,86.5,86.53,1216.0,86.53,86.53,86.5,86.53,1216.0
2017-02-22 13:00:00,86.54,86.55,86.5,86.51,3000.0,86.54,86.55,86.5,86.51,3000.0
2017-02-22 13:05:00,86.51,86.61,86.49,86.61,18250.0,86.51,86.61,86.49,86.61,18250.0
2017-02-22 13:10:00,86.66,86.67,86.58,86.67,4357.0,86.66,86.67,86.58,86.67,4357.0
2017-02-22 13:15:00,86.67,86.67,86.54,86.55,6000.0,86.67,86.67,86.54,86.55,6000.0
2017-02-22 13:20:00,86.56,86.65,86.55,86.6,7620.0,86.56,86.65,86.55,86.6,7620.0
2017-02-22 13:25:00,86.58,86.64,86.56,86.62,3542.0,86.58,86.64,86.56,86.62,3542.0
2017-02-22 13:30:00,86.63,86.65,86.6,86.6,2000.0,86.63,86.65,86.6,86.6,2000.0
2017-02-22 13:35:00,86.61,86.67,86.6,86.61,7888.0,86.61,86.67,86.6,86.61,7888.0
2017-02-22 13:40:00,86.64,86.64,86.55,86.55,2200.0,86.64,86.64,86.55,86.55,2200.0
2017-02-22 13:45:00,86.54,86.56,86.49,86.54,12189.0,86.54,86.56,86.49,86.54,12189.0
2017-02-22 13:50:00,86.53,86.53,86.47,86.49,6384.0,86.53,86.53,86.47,86.49,6384.0
2017-02-22 13:55:00,86.47,86.53,86.43,86.49,5083.0,86.47,86.53,86.43,86.49,5083.0
2017-02-22 14:00:00,86.48,86.55,86.46,86.47,3003.0,86.48,86.55,86.46,86.47,3003.0
2017-02-22 14:05:00,86.49,86.51,86.29,86.29,11321.0,86.49,86.51,86.29,86.29,11321.0
2017-02-22 14:10:00,86.26,86.3,86.17,86.3,6300.0,86.26,86.3,86.17,86.3,6300.0
2017-02-22 14:15:00,86.33,86.38,86.22,86.25,8927.0,86.33,86.38,86.22,86.25,8927.0
2017-02-22 14:20:00,86.26,86.3,86.23,86.27,9486.0,86.26,86.3,86.23,86.27,9486.0
2017-02-22 14:25:00,86.29,86.39,86.28,86.39,17762.0,86.29,86.39,86.28,86.39,17762.0
2017-02-22 14:30:00,86.38,86.39,86.32,86.33,8602.0,86.38,86.39,86.32,86.33,8602.0
2017-02-22 14:35:00,86.33,86.44,86.32,86.41,10256.0,86.33,86.44,86.32,86.41,10256.0
2017-02-22 14:40:00,86.38,86.38,86.32,86.36,5100.0,86.38,86.38,86.32,86.36,5100.0
2017-02-22 14:45:00,86.35,86.41,86.33,86.41,4165.0,86.35,86.41,86.33,86.41,4165.0
2017-02-22 14:50:00,86.38,86.45,86.33,86.4,55957.0,86.38,86.45,86.33,86.4,55957.0
2017-02-22 14:55:00,86.41,86.41,86.34,86.36,6412.0,86.41,86.41,86.34,86.36,6412.0
2017-02-22 15:00:00,86.35,86.35,86.27,86.33,7344.0,86.35,86.35,86.27,86.33,7344.0
2017-02-22 15:05:00,86.34,86.4,86.32,86.4,3910.0,86.34,86.4,86.32,86.4,3910.0
2017-02-22 15:10:00,86.4,86.44,86.4,86.43,46185.0,86.4,86.44,86.4,86.43,46185.0
2017-02-22 15:15:00,86.44,86.46,86.4,86.43,8834.0,86.44,86.46,86.4,86.43,8834.0
2017-02-22 15:20:00,86.42,86.57,86.42,86.51,8687.0,86.42,86.57,86.42,86.51,8687.0
2017-02-22 15:25:00,86.51,86.55,86.19,86.44,67014.0,86.51,86.55,86.19,86.44,67014.0
2017-02-22 15:30:00,86.44,86.45,86.36,86.44,15404.0,86.44,86.45,86.36,86.44,15404.0
2017-02-22 15:35:00,86.45,86.45,86.35,86.41,14947.0,86.45,86.45,86.35,86.41,14947.0
2017-02-22 15:40:00,86.39,86.39,86.26,86.26,13494.0,86.39,86.39,86.26,86.26,13494.0
2017-02-22 15:45:00,86.28,86.35,86.27,86.32,16226.0,86.28,86.35,86.27,86.32,16226.0
2017-02-22 15:50:00,86.33,86.42,86.32,86.42,27935.0,86.33,86.42,86.32,86.42,27935.0
2017-02-22 15:55:00,86.42,86.42,86.32,86.38,70535.0,86.42,86.42,86.32,86.38,70535.0
2017-02-23 09:30:00,86.69,86.77,86.33,86.62,18337.0,86.69,86.77,86.33,86.62,18337.0
2017-02-23 09:35:00,86.7,87.0,86.62,86.95,11418.0,86.7,87.0,86.62,86.95,11418.0
2017-02-23 09:40:00,86.81,86.82,86.46,86.5,13278.0,86.81,86.82,86.46,86.5,13278.0
2017-02-23 09:45:00,86.49,86.49,86.24,86.24,7813.0,86.49,86.49,86.24,86.24,7813.0
2017-02-23 09:50:00,86.24,86.56,86.2,86.53,7437.0,86.24,86.56,86.2,86.53,7437.0
2017-02-23 09:55:00,86.54,86.6,86.45,86.6,5400.0,86.54,86.6,86.45,86.6,5400.0
2017-02-23 10:00:00,86.56,86.56,86.34,86.34,13766.0,86.56,86.56,86.34,86.34,13766.0
2017-02-23 10:05:00,86.37,86.37,86.0,86.04,19719.0,86.37,86.37,86.0,86.04,19719.0
2017-02-23 10:10:00,86.04,86.18,86.02,86.09,8950.0,86.04,86.18,86.02,86.09,8950.0
2017-02-23 10:15:00,86.1,86.13,85.92,86.13,10391.0,86.1,86.13,85.92,86.13,10391.0
2017-02-23 10:20:00,86.08,86.23,86.07,86.16,4700.0,86.08,86.23,86.07,86.16,4700.0
2017-02-23 10:25:00,86.13,86.21,86.04,86.1,13406.0,86.13,86.21,86.04,86.1,13406.0
2017-02-23 10:30:00,86.05,86.25,85.98,86.25,24125.0,86.05,86.25,85.98,86.25,24125.0
2017-02-23 10:35:00,86.25,86.29,86.18,86.24,9825.0,86.25,86.29,86.18,86.24,9825.0
2017-02-23 10:40:00,86.27,86.3,86.21,86.23,8847.0,86.27,86.3,86.21,86.23,8847.0
2017-02-23 10:45:00,86.22,86.35,86.19,86.33,13300.0,86.22,86.35,86.19,86.33,13300.0
2017-02-23 10:50:00,86.29,86.33,86.21,86.22,4685.0,86.29,86.33,86.21,86.22,4685.0
2017-02-23 10:55:00,86.22,86.22,86.01,86.2,6900.0,86.22,86.22,86.01,86.2,6900.0
2017-02-23 11:00:00,86.18,86.29,86.12,86.22,7894.0,86.18,86.29,86.12,86.22,7894.0
2017-02-23 11:05:00,86.21,86.23,86.01,86.02,9823.0,86.21,86.23,86.01,86.02,9823.0
2017-02-23 11:10:00,86.06,86.1,85.95,85.95,17617.0,86.06,86.1,85.95,85.95,17617.0
2017-02-23 11:15:00,86.0,86.14,85.97,86.13,13408.0,86.0,86.14,85.97,86.13,13408.0
2017-02-23 11:20:00,86.12,86.17,86.08,86.09,5360.0,86.12,86.17,86.08,86.09,5360.0
2017-02-23 11:25:00,86.08,86.22,86.01,86.22,7750.0,86.08,86.22,86.01,86.22,7750.0
2017-02-23 11:30:00,86.2,86.46,86.19,86.3,9407.0,86.2,86.46,86.19,86.3,9407.0
2017-02-23 11:35:00,86.29,86.38,86.15,86.21,8636.0,86.29,86.38,86.15,86.21,8636.0
2017-02-23 11:40:00,86.21,86.23,86.12,86.2,15530.0,86.21,86.23,86.12,86.2,15530.0
2017-02-23 11:45:00,86.15,86.32,86.15,86.23,6224.0,86.15,86.32,86.15,86.23,6224.0
2017-02-23 11:50:00,86.25,86.3,86.21,86.25,4552.0,86.25,86.3,86.21,86.25,4552.0
2017-02-23 11:55:00,86.25,86.27,86.17,86.24,4328.0,86.25,86.27,86.17,86.24,4328.0
2017-02-23 12:00:00,86.19,86.33,86.19,86.28,2400.0,86.19,86.33,86.19,86.28,2400.0
2017-02-23 12:05:00,86.32,86.32,86.25,86.25,3900.0,86.32,86.32,86.25,86.25,3900.0
2017-02-23 12:10:00,86.26,86.29,86.23,86.27,6216.0,86.26,86.29,86.23,86.27,6216.0
2017-02-23 12:15:00,86.3,86.6,86.28,86.59,5100.0,86.3,86.6,86.28,86.59,5100.0
2017-02-23 12:20:00,86.56,86.61,86.52,86.61,6796.0,86.56,86.61,86.52,86.61,6796.0
2017-02-23 12:25:00,86.59,86.73,86.59,86.7,7139.0,86.59,86.73,86.59,86.7,7139.0
2017-02-23 12:30:00,86.71,86.76,86.69,86.72,5560.0,86.71,86.76,86.69,86.72,5560.0
2017-02-23 12:35:00,86.71,86.84,86.71,86.82,5317.0,86.71,86.84,86.71,86.82,5317.0
2017-02-23 12:40:00,86.83,86.84,86.73,86.73,6200.0,86.83,86.84,86.73,86.73,6200.0
2017-02-23 12:45:00,86.73,86.75,86.68,86.7,3200.0,86.73,86.75,86.68,86.7,3200.0
2017-02-23 12:50:00,86.66,86.74,86.66,86.68,2184.0,86.66,86.74,86.66,86.68,2184.0
2017-02-23 12:55:00,86.67,86.77,86.67,86.73,5695.0,86.67,86.77,86.67,86.73,5695.0
2017-02-23 13:00:00,86.72,86.76,86.7,86.75,4530.0,86.72,86.76,86.7,86.75,4530.0
2017-02-23 13:05:00,86.74,86.75,86.71,86.75,3825.0,86.74,86.75,86.71,86.75,3825.0
2017-02-23 13:10:00,86.74,86.74,86.6,86.6,12450.0,86.74,86.74,86.6,86.6,12450.0
2017-02-23 13:15:00,86.61,86.61,86.5,86.5,3700.0,86.61,86.61,86.5,86.5,3700.0
2017-02-23 13:20:00,86.48,86.49,86.45,86.48,4721.0,86.48,86.49,86.45,86.48,4721.0
2017-02-23 13:25:00,86.48,86.49,86.45,86.49,7800.0,86.48,86.49,86.45,86.49,7800.0
2017-02-23 13:30:00,86.49,86.61,86.49,86.61,8087.0,86.49,86.61,86.49,86.61,8087.0
2017-02-23 13:35:00,86.6,86.69,86.59,86.69,5137.0,86.6,86.69,86.59,86.69,5137.0
2017-02-23 13:40:00,86.69,86.76,86.66,86.68,7874.0,86.69,86.76,86.66,86.68,7874.0
2017-02-23 13:45:00,86.69,86.8,86.69,86.79,6678.0,86.69,86.8,86.69,86.79,6678.0
2017-02-23 13:50:00,86.77,86.86,86.73,86.86,7308.0,86.77,86.86,86.73,86.86,7308.0
2017-02-23 13:55:00,86.83,86.91,86.81,86.87,6064.0,86.83,86.91,86.81,86.87,6064.0
2017-02-23 14:00:00,86.91,86.97,86.9,86.96,9619.0,86.91,86.97,86.9,86.96,9619.0
2017-02-23 14:05:00,86.95,86.95,86.92,86.95,10092.0,86.95,86.95,86.92,86.95,10092.0
2017-02-23 14:10:00,86.95,87.0,86.92,86.98,12039.0,86.95,87.0,86.92,86.98,12039.0
2017-02-23 14:15:00,86.98,86.99,86.91,86.95,6740.0,86.98,86.99,86.91,86.95,6740.0
2017-02-23 14:20:00,86.93,87.06,86.92,87.06,12236.0,86.93,87.06,86.92,87.06,12236.0
2017-02-23 14:25:00,87.06,87.16,87.05,87.15,11557.0,87.06,87.16,87.05,87.15,11557.0
2017-02-23 14:30:00,87.17,87.33,87.15,87.31,25830.0,87.17,87.33,87.15,87.31,25830.0
2017-02-23 14:35:00,87.31,87.33,87.12,87.22,21227.0,87.31,87.33,87.12,87.22,21227.0
2017-02-23 14:40:00,87.22,87.32,87.19,87.29,16887.0,87.22,87.32,87.19,87.29,16887.0
2017-02-23 14:45:00,87.29,87.37,87.26,87.33,8813.0,87.29,87.37,87.26,87.33,8813.0
2017-02-23 14:50:00,87.32,87.32,87.13,87.15,7575.0,87.32,87.32,87.13,87.15,7575.0
2017-02-23 14:55:00,87.15,87.25,87.1,87.2,10559.0,87.15,87.25,87.1,87.2,10559.0
2017-02-23 15:00:00,87.2,87.2,87.17,87.18,8221.0,87.2,87.2,87.17,87.18,8221.0
2017-02-23 15:05:00,87.18,87.23,87.07,87.08,19400.0,87.18,87.23,87.07,87.08,19400.0
2017-02-23 15:10:00,87.09,87.12,87.0,87.09,13343.0,87.09,87.12,87.0,87.09,13343.0
2017-02-23 15:15:00,87.1,87.1,87.04,87.09,10200.0,87.1,87.1,87.04,87.09,10200.0
2017-02-23 15:20:00,87.09,87.23,87.08,87.18,11464.0,87.09,87.23,87.08,87.18,11464.0
2017-02-23 15:25:00,87.17,87.17,87.04,87.04,11977.0,87.17,87.17,87.04,87.04,11977.0
2017-02-23 15:30:00,87.04,87.1,87.02,87.06,11982.0,87.04,87.1,87.02,87.06,11982.0
2017-02-23 15:35:00,87.06,87.14,87.05,87.14,15057.0,87.06,87.14,87.05,87.14,15057.0
2017-02-23 15:40:00,87.13,87.14,87.11,87.12,13737.0,87.13,87.14,87.11,87.12,13737.0
2017-02-23 15:45:00,87.12,87.14,87.06,87.08,22077.0,87.12,87.14,87.06,87.08,22077.0
2017-02-23 15:50:00,87.08,87.13,87.07,87.12,32814.0,87.08,87.13,87.07,87.12,32814.0
2017-02-23 15:55:00,87.1,87.11,86.94,87.09,73511.0,87.1,87.11,86.94,87.09,73511.0
2017-02-24 09:30:00,86.54,86.66,85.71,85.72,48393.0,86.54,86.66,85.71,85.72,48393.0
2017-02-24 09:35:00,85.69,86.52,85.69,86.25,28068.0,85.69,86.52,85.69,86.25,28068.0
2017-02-24 09:40:00,86.25,86.63,86.25,86.55,9798.0,86.25,86.63,86.25,86.55,9798.0
2017-02-24 09:45:00,86.58,86.66,86.35,86.46,15067.0,86.58,86.66,86.35,86.46,15067.0
2017-02-24 09:50:00,86.36,86.57,86.31,86.34,10842.0,86.36,86.57,86.31,86.34,10842.0
2017-02-24 09:55:00,86.31,86.57,86.31,86.41,19978.0,86.31,86.57,86.31,86.41,19978.0
2017-02-24 10:00:00,86.49,86.69,86.38,86.66,5702.0,86.49,86.69,86.38,86.66,5702.0
2017-02-24 10:05:00,86.65,86.72,86.28,86.72,11408.0,86.65,86.72,86.28,86.72,11408.0
2017-02-24 10:10:00,86.69,86.69,86.45,86.47,10879.0,86.69,86.69,86.45,86.47,10879.0
2017-02-24 10:15:00,86.5,86.58,86.4,86.49,10528.0,86.5,86.58,86.4,86.49,10528.0
2017-02-24 10:20:00,86.49,86.55,86.39,86.48,22579.0,86.49,86.55,86.39,86.48,22579.0
2017-02-24 10:25:00,86.45,86.5,86.33,86.48,12962.0,86.45,86.5,86.33,86.48,12962.0
2017-02-24 10:30:00,86.5,86.77,86.37,86.76,5725.0,86.5,86.77,86.37,86.76,5725.0
2017-02-24 10:35:00,86.67,86.88,86.64,86.86,21634.0,86.67,86.88,86.64,86.86,21634.0
2017-02-24 10:40:00,86.85,87.15,86.8,87.05,8838.0,86.85,87.15,86.8,87.05,8838.0
2017-02-24 10:45:00,87.07,87.32,87.04,87.16,19546.0,87.07,87.32,87.04,87.16,19546.0
2017-02-24 10:50:00,87.17,87.24,87.0,87.04,10420.0,87.17,87.24,87.0,87.04,10420.0
2017-02-24 10:55:00,87.04,87.39,87.04,87.39,5377.0,87.04,87.39,87.04,87.39,5377.0
2017-02-24 11:00:00,87.35,87.58,87.23,87.57,22905.0,87.35,87.58,87.23,87.57,22905.0
2017-02-24 11:05:00,87.59,87.67,87.44,87.44,24568.0,87.59,87.67,87.44,87.44,24568.0
2017-02-24 11:10:00,87.49,87.6,87.38,87.38,35343.0,87.49,87.6,87.38,87.38,35343.0
2017-02-24 11:15:00,87.36,87.36,87.13,87.19,13025.0,87.36,87.36,87.13,87.19,13025.0
2017-02-24 11:20:00,87.19,87.22,87.06,87.18,16369.0,87.19,87.22,87.06,87.18,16369.0
2017-02-24 11:25:00,87.1,87.21,87.09,87.17,8969.0,87.1,87.21,87.09,87.17,8969.0
2017-02-24 11:30:00,87.17,87.27,87.14,87.14,5390.0,87.17,87.27,87.14,87.14,5390.0
2017-02-24 11:35:00,87.14,87.14,86.97,87.02,7383.0,87.14,87.14,86.97,87.02,7383.0
2017-02-24 11:40:00,87.01,87.08,86.99,87.0,9368.0,87.01,87.08,86.99,87.0,9368.0
2017-02-24 11:45:00,87.02,87.09,87.01,87.02,6434.0,87.02,87.09,87.01,87.02,6434.0
2017-02-24 11:50:00,87.04,87.19,87.02,87.09,14672.0,87.04,87.19,87.02,87.09,14672.0
2017-02-24 11:55:00,87.05,87.1,86.94,87.1,16214.0,87.05,87.1,86.94,87.1,16214.0
2017-02-24 12:00:00,87.1,87.2,87.04,87.19,6581.0,87.1,87.2,87.04,87.19,6581.0
2017-02-24 12:05:00,87.18,87.31,87.18,87.31,6100.0,87.18,87.31,87.18,87.31,6100.0
2017-02-24 12:10:00,87.3,87.46,87.23,87.46,6500.0,87.3,87.46,87.23,87.46,6500.0
2017-02-24 12:15:00,87.46,87.55,87.44,87.5,8150.0,87.46,87.55,87.44,87.5,8150.0
2017-02-24 12:20:00,87.48,87.61,87.43,87.46,23701.0,87.48,87.61,87.43,87.46,23701.0
2017-02-24 12:25:00,87.45,87.61,87.42,87.58,7520.0,87.45,87.61,87.42,87.58,7520.0
2017-02-24 12:30:00,87.59,87.61,87.47,87.55,9200.0,87.59,87.61,87.47,87.55,9200.0
2017-02-24 12:35:00,87.57,87.61,87.42,87.51,6626.0,87.57,87.61,87.42,87.51,6626.0
2017-02-24 12:40:00,87.51,87.55,87.48,87.53,4900.0,87.51,87.55,87.48,87.53,4900.0
2017-02-24 12:45:00,87.57,87.68,87.54,87.63,13967.0,87.57,87.68,87.54,87.63,13967.0
2017-02-24 12:50:00,87.63,87.69,87.55,87.65,18930.0,87.63,87.69,87.55,87.65,18930.0
2017-02-24 12:55:00,87.67,87.69,87.59,87.59,12467.0,87.67,87.69,87.59,87.59,12467.0
2017-02-24 13:00:00,87.59,87.6,87.45,87.46,11503.0,87.59,87.6,87.45,87.46,11503.0
2017-02-24 13:05:00,87.46,87.46,87.25,87.27,7920.0,87.46,87.46,87.25,87.27,7920.0
2017-02-24 13:10:00,87.27,87.29,87.19,87.23,4860.0,87.27,87.29,87.19,87.23,4860.0
2017-02-24 13:15:00,87.24,87.31,87.24,87.26,5900.0,87.24,87.31,87.24,87.26,5900.0
2017-02-24 13:20:00,87.23,87.36,87.2,87.32,12684.0,87.23,87.36,87.2,87.32,12684.0
2017-02-24 13:25:00,87.33,87.33,87.26,87.3,4100.0,87.33,87.33,87.26,87.3,4100.0
2017-02-24 13:30:00,87.27,87.33,87.27,87.31,3600.0,87.27,87.33,87.27,87.31,3600.0
2017-02-24 13:35:00,87.32,87.38,87.26,87.26,5500.0,87.32,87.38,87.26,87.26,5500.0
2017-02-24 13:40:00,87.27,87.4,87.26,87.4,6800.0,87.27,87.4,87.26,87.4,6800.0
2017-02-24 13:45:00,87.41,87.45,87.37,87.44,8667.0,87.41,87.45,87.37,87.44,8667.0
2017-02-24 13:50:00,87.44,87.49,87.41,87.45,8296.0,87.44,87.49,87.41,87.45,8296.0
2017-02-24 13:55:00,87.44,87.5,87.43,87.49,11608.0,87.44,87.5,87.43,87.49,11608.0
2017-02-24 14:00:00,87.5,87.5,87.4,87.42,11099.0,87.5,87.5,87.4,87.42,11099.0
2017-02-24 14:05:00,87.41,87.44,87.34,87.34,14580.0,87.41,87.44,87.34,87.34,14580.0
2017-02-24 14:10:00,87.35,87.38,87.32,87.33,9073.0,87.35,87.38,87.32,87.33,9073.0
2017-02-24 14:15:00,87.33,87.44,87.33,87.44,8117.0,87.33,87.44,87.33,87.44,8117.0
2017-02-24 14:20:00,87.44,87.45,87.33,87.45,13376.0,87.44,87.45,87.33,87.45,13376.0
2017-02-24 14:25:00,87.45,87.49,87.37,87.46,11166.0,87.45,87.49,87.37,87.46,11166.0
2017-02-24 14:30:00,87.45,87.57,87.43,87.53,10756.0,87.45,87.57,87.43,87.53,10756.0
2017-02-24 14:35:00,87.53,87.6,87.52,87.57,21622.0,87.53,87.6,87.52,87.57,21622.0
2017-02-24 14:40:00,87.58,87.61,87.57,87.57,12902.0,87.58,87.61,87.57,87.57,12902.0
2017-02-24 14:45:00,87.57,87.61,87.56,87.56,7000.0,87.57,87.61,87.56,87.56,7000.0
2017-02-24 14:50:00,87.55,87.59,87.55,87.58,7577.0,87.55,87.59,87.55,87.58,7577.0
2017-02-24 14:55:00,87.57,87.59,87.46,87.5,17054.0,87.57,87.59,87.46,87.5,17054.0
2017-02-24 15:00:00,87.51,87.54,87.41,87.44,9655.0,87.51,87.54,87.41,87.44,9655.0
2017-02-24 15:05:00,87.43,87.46,87.36,87.45,5696.0,87.43,87.46,87.36,87.45,5696.0
2017-02-24 15:10:00,87.45,87.5,87.44,87.46,8567.0,87.45,87.5,87.44,87.46,8567.0
2017-02-24 15:15:00,87.46,87.49,87.43,87.47,5005.0,87.46,87.49,87.43,87.47,5005.0
2017-02-24 15:20:00,87.47,87.54,87.43,87.54,8242.0,87.47,87.54,87.43,87.54,8242.0
2017-02-24 15:25:00,87.54,87.55,87.48,87.55,7605.0,87.54,87.55,87.48,87.55,7605.0
2017-02-24 15:30:00,87.53,87.56,87.53,87.54,12954.0,87.53,87.56,87.53,87.54,12954.0
2017-02-24 15:35:00,87.53,87.54,87.46,87.46,11918.0,87.53,87.54,87.46,87.46,11918.0
2017-02-24 15:40:00,87.47,87.49,87.42,87.44,31160.0,87.47,87.49,87.42,87.44,31160.0
2017-02-24 15:45:00,87.44,87.46,87.38,87.39,23100.0,87.44,87.46,87.38,87.39,23100.0
2017-02-24 15:50:00,87.39,87.47,87.39,87.42,38287.0,87.39,87.47,87.39,87.42,38287.0
2017-02-24 15:55:00,87.42,87.54,87.4,87.54,69916.0,87.42,87.54,87.4,87.54,69916.0
2017-02-27 09:30:00,87.47,87.49,87.02,87.37,33153.0,87.47,87.49,87.02,87.37,33153.0
2017-02-27 09:35:00,87.28,87.58,87.17,87.19,26272.0,87.28,87.58,87.17,87.19,26272.0
2017-02-27 09:40:00,87.14,87.14,86.81,86.88,21717.0,87.14,87.14,86.81,86.88,21717.0
2017-02-27 09:45:00,86.89,87.05,86.7,86.7,21655.0,86.89,87.05,86.7,86.7,21655.0
2017-02-27 09:50:00,86.65,86.77,86.58,86.77,23120.0,86.65,86.77,86.58,86.77,23120.0
2017-02-27 09:55:00,86.74,87.02,86.66,87.02,17428.0,86.74,87.02,86.66,87.02,17428.0
2017-02-27 10:00:00,87.01,87.13,86.7,86.7,19525.0,87.01,87.13,86.7,86.7,19525.0
2017-02-27 10:05:00,86.72,87.05,86.71,87.05,34187.0,86.72,87.05,86.71,87.05,34187.0
2017-02-27 10:10:00,87.1,87.1,86.75,87.09,53096.0,87.1,87.1,86.75,87.09,53096.0
2017-02-27 10:15:00,87.12,87.41,87.12,87.2,11700.0,87.12,87.41,87.12,87.2,11700.0
2017-02-27 10:20:00,87.19,87.19,87.02,87.02,11115.0,87.19,87.19,87.02,87.02,11115.0
2017-02-27 10:25:00,87.08,87.34,87.08,87.25,8516.0,87.08,87.34,87.08,87.25,8516.0
2017-02-27 10:30:00,87.26,87.3,87.23,87.23,10400.0,87.26,87.3,87.23,87.23,10400.0
2017-02-27 10:35:00,87.2,87.33,87.14,87.33,10006.0,87.2,87.33,87.14,87.33,10006.0
2017-02-27 10:40:00,87.34,87.4,87.07,87.13,18237.0,87.34,87.4,87.07,87.13,18237.0
2017-02-27 10:45:00,87.16,87.32,87.07,87.32,9708.0,87.16,87.32,87.07,87.32,9708.0
2017-02-27 10:50:00,87.31,87.35,87.18,87.26,9112.0,87.31,87.35,87.18,87.26,9112.0
2017-02-27 10:55:00,87.24,87.25,87.03,87.04,7186.0,87.24,87.25,87.03,87.04,7186.0
2017-02-27 11:00:00,87.07,87.22,87.02,87.13,11000.0,87.07,87.22,87.02,87.13,11000.0
2017-02-27 11:05:00,87.09,87.09,86.99,87.02,7138.0,87.09,87.09,86.99,87.02,7138.0
2017-02-27 11:10:00,87.03,87.14,86.94,87.08,9944.0,87.03,87.14,86.94,87.08,9944.0
2017-02-27 11:15:00,87.08,87.35,87.04,87.34,4400.0,87.08,87.35,87.04,87.34,4400.0
2017-02-27 11:20:00,87.35,87.38,87.29,87.35,12877.0,87.35,87.38,87.29,87.35,12877.0
2017-02-27 11:25:00,87.32,87.32,87.09,87.09,6133.0,87.32,87.32,87.09,87.09,6133.0
2017-02-27 11:30:00,87.1,87.12,87.02,87.04,5386.0,87.1,87.12,87.02,87.04,5386.0
2017-02-27 11:35:00,87.04,87.16,87.03,87.15,13415.0,87.04,87.16,87.03,87.15,13415.0
2017-02-27 11:40:00,87.1,87.15,87.02,87.03,6200.0,87.1,87.15,87.02,87.03,6200.0
2017-02-27 11:45:00,87.02,87.04,86.92,86.93,6115.0,87.02,87.04,86.92,86.93,6115.0
2017-02-27 11:50:00,86.92,87.11,86.92,87.02,3932.0,86.92,87.11,86.92,87.02,3932.0
2017-02-27 11:55:00,87.03,87.09,87.01,87.02,13412.0,87.03,87.09,87.01,87.02,13412.0
2017-02-27 12:00:00,87.02,87.16,87.02,87.16,4690.0,87.02,87.16,87.02,87.16,4690.0
2017-02-27 12:05:00,87.12,87.24,87.12,87.16,17147.0,87.12,87.24,87.12,87.16,17147.0
2017-02-27 12:10:00,87.19,87.34,87.18,87.29,6625.0,87.19,87.34,87.18,87.29,6625.0
2017-02-27 12:15:00,87.3,87.33,87.29,87.32,2800.0,87.3,87.33,87.29,87.32,2800.0
2017-02-27 12:20:00,87.33,87.35,87.26,87.27,3700.0,87.33,87.35,87.26,87.27,3700.0
2017-02-27 12:25:00,87.27,87.37,87.27,87.36,3994.0,87.27,87.37,87.27,87.36,3994.0
2017-02-27 12:30:00,87.35,87.37,87.33,87.35,5833.0,87.35,87.37,87.33,87.35,5833.0
2017-02-27 12:35:00,87.36,87.36,87.28,87.34,5248.0,87.36,87.36,87.28,87.34,5248.0
2017-02-27 12:40:00,87.33,87.37,87.25,87.31,7886.0,87.33,87.37,87.25,87.31,7886.0
2017-02-27 12:45:00,87.31,87.35,87.28,87.33,4789.0,87.31,87.35,87.28,87.33,4789.0
2017-02-27 12:50:00,87.31,87.37,87.27,87.35,15138.0,87.31,87.37,87.27,87.35,15138.0
2017-02-27 12:55:00,87.35,87.41,87.33,87.33,5500.0,87.35,87.41,87.33,87.33,5500.0
2017-02-27 13:00:00,87.36,87.4,87.33,87.38,5898.0,87.36,87.4,87.33,87.38,5898.0
2017-02-27 13:05:00,87.34,87.44,87.31,87.38,15354.0,87.34,87.44,87.31,87.38,15354.0
2017-02-27 13:10:00,87.38,87.47,87.35,87.46,5519.0,87.38,87.47,87.35,87.46,5519.0
2017-02-27 13:15:00,87.5,87.62,87.46,87.62,22747.0,87.5,87.62,87.46,87.62,22747.0
2017-02-27 13:20:00,87.62,87.67,87.58,87.63,22735.0,87.62,87.67,87.58,87.63,22735.0
2017-02-27 13:25:00,87.6,87.64,87.56,87.59,4967.0,87.6,87.64,87.56,87.59,4967.0
2017-02-27 13:30:00,87.6,87.64,87.58,87.61,4300.0,87.6,87.64,87.58,87.61,4300.0
2017-02-27 13:35:00,87.59,87.63,87.53,87.58,5152.0,87.59,87.63,87.53,87.58,5152.0
2017-02-27 13:40:00,87.57,87.57,87.49,87.55,4197.0,87.57,87.57,87.49,87.55,4197.0
2017-02-27 13:45:00,87.56,87.64,87.56,87.58,4445.0,87.56,87.64,87.56,87.58,4445.0
2017-02-27 13:50:00,87.59,87.62,87.59,87.61,3823.0,87.59,87.62,87.59,87.61,3823.0
2017-02-27 13:55:00,87.61,87.62,87.57,87.58,8252.0,87.61,87.62,87.57,87.58,8252.0
2017-02-27 14:00:00,87.6,87.66,87.6,87.64,3202.0,87.6,87.66,87.6,87.64,3202.0
2017-02-27 14:05:00,87.61,87.76,87.61,87.76,4547.0,87.61,87.76,87.61,87.76,4547.0
2017-02-27 14:10:00,87.76,87.89,87.75,87.89,4850.0,87.76,87.89,87.75,87.89,4850.0
2017-02-27 14:15:00,87.91,87.95,87.89,87.92,5911.0,87.91,87.95,87.89,87.92,5911.0
2017-02-27 14:20:00,87.91,87.94,87.72,87.76,13792.0,87.91,87.94,87.72,87.76,13792.0
2017-02-27 14:25:00,87.74,87.8,87.69,87.69,9135.0,87.74,87.8,87.69,87.69,9135.0
2017-02-27 14:30:00,87.67,87.81,87.67,87.73,14558.0,87.67,87.81,87.67,87.73,14558.0
2017-02-27 14:35:00,87.74,87.82,87.72,87.76,4836.0,87.74,87.82,87.72,87.76,4836.0
2017-02-27 14:40:00,87.76,87.78,87.69,87.76,6220.0,87.76,87.78,87.69,87.76,6220.0
2017-02-27 14:45:00,87.73,87.84,87.73,87.84,9262.0,87.73,87.84,87.73,87.84,9262.0
2017-02-27 14:50:00,87.85,87.85,87.75,87.77,3626.0,87.85,87.85,87.75,87.77,3626.0
2017-02-27 14:55:00,87.78,87.82,87.69,87.7,6300.0,87.78,87.82,87.69,87.7,6300.0
2017-02-27 15:00:00,87.72,87.8,87.72,87.77,9159.0,87.72,87.8,87.72,87.77,9159.0
2017-02-27 15:05:00,87.77,87.82,87.75,87.77,6428.0,87.77,87.82,87.75,87.77,6428.0
2017-02-27 15:10:00,87.77,87.83,87.72,87.78,6741.0,87.77,87.83,87.72,87.78,6741.0
2017-02-27 15:15:00,87.79,87.81,87.71,87.75,5300.0,87.79,87.81,87.71,87.75,5300.0
2017-02-27 15:20:00,87.75,87.81,87.71,87.78,5722.0,87.75,87.81,87.71,87.78,5722.0
2017-02-27 15:25:00,87.78,87.8,87.74,87.78,10226.0,87.78,87.8,87.74,87.78,10226.0
2017-02-27 15:30:00,87.79,87.84,87.75,87.82,28374.0,87.79,87.84,87.75,87.82,28374.0
2017-02-27 15:35:00,87.83,87.83,87.74,87.76,9750.0,87.83,87.83,87.74,87.76,9750.0
2017-02-27 15:40:00,87.76,87.79,87.7,87.78,10281.0,87.76,87.79,87.7,87.78,10281.0
2017-02-27 15:45:00,87.79,87.8,87.69,87.7,19712.0,87.79,87.8,87.69,87.7,19712.0
2017-02-27 15:50:00,87.71,87.77,87.7,87.73,19508.0,87.71,87.77,87.7,87.73,19508.0
2017-02-27 15:55:00,87.73,87.8,87.71,87.74,45411.0,87.73,87.8,87.71,87.74,45411.0
2017-02-28 09:30:00,87.82,87.9,87.3,87.37,36494.0,87.82,87.9,87.3,87.37,36494.0
2017-02-28 09:35:00,87.38,87.78,87.37,87.67,22782.0,87.38,87.78,87.37,87.67,22782.0
2017-02-28 09:40:00,87.65,87.76,87.26,87.31,19905.0,87.65,87.76,87.26,87.31,19905.0
2017-02-28 09:45:00,87.22,87.37,87.16,87.19,15441.0,87.22,87.37,87.16,87.19,15441.0
2017-02-28 09:50:00,87.17,87.36,87.1,87.27,9662.0,87.17,87.36,87.1,87.27,9662.0
2017-02-28 09:55:00,87.31,87.42,87.26,87.35,10856.0,87.31,87.42,87.26,87.35,10856.0
2017-02-28 10:00:00,87.36,87.49,87.34,87.48,9642.0,87.36,87.49,87.34,87.48,9642.0
2017-02-28 10:05:00,87.48,87.48,87.28,87.32,14762.0,87.48,87.48,87.28,87.32,14762.0
2017-02-28 10:10:00,87.32,87.35,87.1,87.1,12567.0,87.32,87.35,87.1,87.1,12567.0
2017-02-28 10:15:00,87.15,87.33,87.09,87.31,17598.0,87.15,87.33,87.09,87.31,17598.0
2017-02-28 10:20:00,87.32,87.47,87.29,87.46,6188.0,87.32,87.47,87.29,87.46,6188.0
2017-02-28 10:25:00,87.46,87.52,87.29,87.29,9500.0,87.46,87.52,87.29,87.29,9500.0
2017-02-28 10:30:00,87.27,87.32,87.21,87.21,11980.0,87.27,87.32,87.21,87.21,11980.0
2017-02-28 10:35:00,87.22,87.33,87.21,87.23,9166.0,87.22,87.33,87.21,87.23,9166.0
2017-02-28 10:40:00,87.21,87.24,87.18,87.2,5264.0,87.21,87.24,87.18,87.2,5264.0
2017-02-28 10:45:00,87.2,87.28,87.12,87.28,9303.0,87.2,87.28,87.12,87.28,9303.0
2017-02-28 10:50:00,87.28,87.34,87.26,87.34,5000.0,87.28,87.34,87.26,87.34,5000.0
2017-02-28 10:55:00,87.34,87.35,87.2,87.29,14294.0,87.34,87.35,87.2,87.29,14294.0
2017-02-28 11:00:00,87.28,87.33,87.21,87.32,15559.0,87.28,87.33,87.21,87.32,15559.0
2017-02-28 11:05:00,87.33,87.35,87.27,87.27,12441.0,87.33,87.35,87.27,87.27,12441.0
2017-02-28 11:10:00,87.3,87.33,87.25,87.32,14416.0,87.3,87.33,87.25,87.32,14416.0
2017-02-28 11:15:00,87.33,87.33,87.27,87.28,6416.0,87.33,87.33,87.27,87.28,6416.0
2017-02-28 11:20:00,87.26,87.36,87.25,87.33,15055.0,87.26,87.36,87.25,87.33,15055.0
2017-02-28 11:25:00,87.33,87.41,87.3,87.32,9872.0,87.33,87.41,87.3,87.32,9872.0
2017-02-28 11:30:00,87.34,87.36,87.29,87.34,7090.0,87.34,87.36,87.29,87.34,7090.0
2017-02-28 11:35:00,87.33,87.33,87.28,87.3,3400.0,87.33,87.33,87.28,87.3,3400.0
2017-02-28 11:40:00,87.27,87.3,87.23,87.26,6177.0,87.27,87.3,87.23,87.26,6177.0
2017-02-28 11:45:00,87.27,87.28,87.16,87.17,9283.0,87.27,87.28,87.16,87.17,9283.0
2017-02-28 11:50:00,87.17,87.18,87.16,87.16,2465.0,87.17,87.18,87.16,87.16,2465.0
2017-02-28 11:55:00,87.15,87.17,87.07,87.08,6300.0,87.15,87.17,87.07,87.08,6300.0
2017-02-28 12:00:00,87.08,87.08,87.0,87.01,12212.0,87.08,87.08,87.0,87.01,12212.0
2017-02-28 12:05:00,87.02,87.02,86.81,86.81,13232.0,87.02,87.02,86.81,86.81,13232.0
2017-02-28 12:10:00,86.83,86.83,86.71,86.71,11241.0,86.83,86.83,86.71,86.71,11241.0
2017-02-28 12:15:00,86.7,86.74,86.67,86.7,9534.0,86.7,86.74,86.67,86.7,9534.0
2017-02-28 12:20:00,86.7,86.71,86.57,86.58,9702.0,86.7,86.71,86.57,86.58,9702.0
2017-02-28 12:25:00,86.56,86.65,86.47,86.63,12514.0,86.56,86.65,86.47,86.63,12514.0
2017-02-28 12:30:00,86.66,86.72,86.61,86.72,5500.0,86.66,86.72,86.61,86.72,5500.0
2017-02-28 12:35:00,86.72,86.75,86.69,86.75,4500.0,86.72,86.75,86.69,86.75,4500.0
2017-02-28 12:40:00,86.74,86.76,86.68,86.68,4848.0,86.74,86.76,86.68,86.68,4848.0
2017-02-28 12:45:00,86.69,86.69,86.57,86.57,11311.0,86.69,86.69,86.57,86.57,11311.0
2017-02-28 12:50:00,86.58,86.58,86.28,86.33,27003.0,86.58,86.58,86.28,86.33,27003.0
2017-02-28 12:55:00,86.34,86.44,86.25,86.44,19358.0,86.34,86.44,86.25,86.44,19358.0
2017-02-28 13:00:00,86.44,86.57,86.44,86.51,13231.0,86.44,86.57,86.44,86.51,13231.0
2017-02-28 13:05:00,86.51,86.61,86.51,86.56,8950.0,86.51,86.61,86.51,86.56,8950.0
2017-02-28 13:10:00,86.56,86.65,86.51,86.61,11181.0,86.56,86.65,86.51,86.61,11181.0
2017-02-28 13:15:00,86.61,86.61,86.56,86.58,7308.0,86.61,86.61,86.56,86.58,7308.0
2017-02-28 13:20:00,86.56,86.56,86.4,86.43,10200.0,86.56,86.56,86.4,86.43,10200.0
2017-02-28 13:25:00,86.42,86.43,86.34,86.4,6907.0,86.42,86.43,86.34,86.4,6907.0
2017-02-28 13:30:00,86.4,86.43,86.34,86.34,8921.0,86.4,86.43,86.34,86.34,8921.0
2017-02-28 13:35:00,86.34,86.43,86.34,86.36,13063.0,86.34,86.43,86.34,86.36,13063.0
2017-02-28 13:40:00,86.37,86.37,86.29,86.36,12590.0,86.37,86.37,86.29,86.36,12590.0
2017-02-28 13:45:00,86.35,86.47,86.29,86.44,11017.0,86.35,86.47,86.29,86.44,11017.0
2017-02-28 13:50:00,86.44,86.64,86.44,86.59,14012.0,86.44,86.64,86.44,86.59,14012.0
2017-02-28 13:55:00,86.59,86.59,86.53,86.55,10000.0,86.59,86.59,86.53,86.55,10000.0
2017-02-28 14:00:00,86.56,86.59,86.49,86.5,12508.0,86.56,86.59,86.49,86.5,12508.0
2017-02-28 14:05:00,86.5,86.51,86.34,86.35,11669.0,86.5,86.51,86.34,86.35,11669.0
2017-02-28 14:10:00,86.35,86.37,86.29,86.3,8319.0,86.35,86.37,86.29,86.3,8319.0
2017-02-28 14:15:00,86.3,86.35,86.26,86.31,11785.0,86.3,86.35,86.26,86.31,11785.0
2017-02-28 14:20:00,86.31,86.37,86.28,86.28,11274.0,86.31,86.37,86.28,86.28,11274.0
2017-02-28 14:25:00,86.3,86.34,86.26,86.29,12423.0,86.3,86.34,86.26,86.29,12423.0
2017-02-28 14:30:00,86.29,86.3,86.15,86.18,13800.0,86.29,86.3,86.15,86.18,13800.0
2017-02-28 14:35:00,86.15,86.16,86.03,86.03,15505.0,86.15,86.16,86.03,86.03,15505.0
2017-02-28 14:40:00,86.03,86.1,85.99,86.09,19116.0,86.03,86.1,85.99,86.09,19116.0
2017-02-28 14:45:00,86.1,86.29,86.09,86.29,25923.0,86.1,86.29,86.09,86.29,25923.0
2017-02-28 14:50:00,86.3,86.3,86.09,86.1,19365.0,86.3,86.3,86.09,86.1,19365.0
2017-02-28 14:55:00,86.12,86.33,86.11,86.25,41741.0,86.12,86.33,86.11,86.25,41741.0
2017-02-28 15:00:00,86.25,86.27,86.1,86.21,28122.0,86.25,86.27,86.1,86.21,28122.0
2017-02-28 15:05:00,86.19,86.33,86.18,86.29,20879.0,86.19,86.33,86.18,86.29,20879.0
2017-02-28 15:10:00,86.29,86.45,86.29,86.39,78272.0,86.29,86.45,86.29,86.39,78272.0
2017-02-28 15:15:00,86.37,86.38,86.29,86.35,29677.0,86.37,86.38,86.29,86.35,29677.0
2017-02-28 15:20:00,86.35,86.37,86.31,86.37,33291.0,86.35,86.37,86.31,86.37,33291.0
2017-02-28 15:25:00,86.38,86.39,86.28,86.29,26786.0,86.38,86.39,86.28,86.29,26786.0
2017-02-28 15:30:00,86.29,86.33,86.22,86.22,30872.0,86.29,86.33,86.22,86.22,30872.0
2017-02-28 15:35:00,86.22,86.31,86.15,86.16,45326.0,86.22,86.31,86.15,86.16,45326.0
2017-02-28 15:40:00,86.15,86.15,86.03,86.03,57141.0,86.15,86.15,86.03,86.03,57141.0
2017-02-28 15:45:00,86.04,86.18,86.04,86.17,55369.0,86.04,86.18,86.04,86.17,55369.0
2017-02-28 15:50:00,86.18,86.32,86.17,86.28,71811.0,86.18,86.32,86.17,86.28,71811.0
2017-02-28 15:55:00,86.28,86.34,86.24,86.3,120071.0,86.28,86.34,86.24,86.3,120071.0
2017-03-01 09:30:00,87.38,87.57,86.85,87.06,30961.0,87.38,87.57,86.85,87.06,30961.0
2017-03-01 09:35:00,86.92,87.03,86.64,86.87,21465.0,86.92,87.03,86.64,86.87,21465.0
2017-03-01 09:40:00,86.87,86.87,86.46,86.75,40181.0,86.87,86.87,86.46,86.75,40181.0
2017-03-01 09:45:00,86.83,87.27,86.75,87.19,61973.0,86.83,87.27,86.75,87.19,61973.0
2017-03-01 09:50:00,87.13,87.24,86.9,86.95,20722.0,87.13,87.24,86.9,86.95,20722.0
2017-03-01 09:55:00,86.95,87.02,86.9,86.9,34581.0,86.95,87.02,86.9,86.9,34581.0
2017-03-01 10:00:00,86.92,87.88,86.89,87.83,80148.0,86.92,87.88,86.89,87.83,80148.0
2017-03-01 10:05:00,87.87,87.94,87.52,87.82,55518.0,87.87,87.94,87.52,87.82,55518.0
2017-03-01 10:10:00,87.81,87.84,87.62,87.74,11989.0,87.81,87.84,87.62,87.74,11989.0
2017-03-01 10:15:00,87.75,87.75,87.44,87.56,13502.0,87.75,87.75,87.44,87.56,13502.0
2017-03-01 10:20:00,87.53,87.67,87.5,87.58,28061.0,87.53,87.67,87.5,87.58,28061.0
2017-03-01 10:25:00,87.59,87.63,87.49,87.6,127702.0,87.59,87.63,87.49,87.6,127702.0
2017-03-01 10:30:00,87.64,87.84,87.61,87.7,26608.0,87.64,87.84,87.61,87.7,26608.0
2017-03-01 10:35:00,87.67,87.73,87.48,87.5,22887.0,87.67,87.73,87.48,87.5,22887.0
2017-03-01 10:40:00,87.49,87.8,87.43,87.79,40146.0,87.49,87.8,87.43,87.79,40146.0
2017-03-01 10:45:00,87.79,87.84,87.71,87.71,16521.0,87.79,87.84,87.71,87.71,16521.0
2017-03-01 10:50:00,87.71,87.92,87.71,87.92,65182.0,87.71,87.92,87.71,87.92,65182.0
2017-03-01 10:55:00,87.89,88.14,87.89,88.14,28196.0,87.89,88.14,87.89,88.14,28196.0
2017-03-01 11:00:00,88.17,88.2,88.01,88.01,11864.0,88.17,88.2,88.01,88.01,11864.0
2017-03-01 11:05:00,88.01,88.26,87.98,88.25,12962.0,88.01,88.26,87.98,88.25,12962.0
2017-03-01 11:10:00,88.29,88.34,88.15,88.23,14484.0,88.29,88.34,88.15,88.23,14484.0
2017-03-01 11:15:00,88.23,88.26,88.1,88.16,10564.0,88.23,88.26,88.1,88.16,10564.0
2017-03-01 11:20:00,88.15,88.15,87.96,88.02,12050.0,88.15,88.15,87.96,88.02,12050.0
2017-03-01 11:25:00,88.03,88.08,87.95,88.04,7244.0,88.03,88.08,87.95,88.04,7244.0
2017-03-01 11:30:00,88.08,88.26,88.05,88.26,5050.0,88.08,88.26,88.05,88.26,5050.0
2017-03-01 11:35:00,88.22,88.25,88.12,88.18,14661.0,88.22,88.25,88.12,88.18,14661.0
2017-03-01 11:40:00,88.16,88.25,88.15,88.24,7872.0,88.16,88.25,88.15,88.24,7872.0
2017-03-01 11:45:00,88.21,88.31,88.16,88.26,15822.0,88.21,88.31,88.16,88.26,15822.0
2017-03-01 11:50:00,88.26,88.32,88.25,88.29,7138.0,88.26,88.32,88.25,88.29,7138.0
2017-03-01 11:55:00,88.27,88.43,88.27,88.41,18261.0,88.27,88.43,88.27,88.41,18261.0
2017-03-01 12:00:00,88.41,88.74,88.39,88.74,13775.0,88.41,88.74,88.39,88.74,13775.0
2017-03-01 12:05:00,88.71,88.84,88.58,88.64,20656.0,88.71,88.84,88.58,88.64,20656.0
2017-03-01 12:10:00,88.65,88.69,88.39,88.44,16160.0,88.65,88.69,88.39,88.44,16160.0
2017-03-01 12:15:00,88.42,88.49,88.35,88.39,13540.0,88.42,88.49,88.35,88.39,13540.0
2017-03-01 12:20:00,88.4,88.42,88.33,88.41,11901.0,88.4,88.42,88.33,88.41,11901.0
2017-03-01 12:25:00,88.41,88.42,88.3,88.4,12086.0,88.41,88.42,88.3,88.4,12086.0
2017-03-01 12:30:00,88.44,88.67,88.42,88.65,15997.0,88.44,88.67,88.42,88.65,15997.0
2017-03-01 12:35:00,88.65,88.87,88.62,88.86,88030.0,88.65,88.87,88.62,88.86,88030.0
2017-03-01 12:40:00,88.82,88.84,88.38,88.46,9781.0,88.82,88.84,88.38,88.46,9781.0
2017-03-01 12:45:00,88.48,88.59,88.43,88.52,9558.0,88.48,88.59,88.43,88.52,9558.0
2017-03-01 12:50:00,88.51,88.54,88.45,88.52,9865.0,88.51,88.54,88.45,88.52,9865.0
2017-03-01 12:55:00,88.52,88.53,88.46,88.47,8317.0,88.52,88.53,88.46,88.47,8317.0
2017-03-01 13:00:00,88.48,88.62,88.48,88.58,10432.0,88.48,88.62,88.48,88.58,10432.0
2017-03-01 13:05:00,88.59,88.63,88.5,88.53,13507.0,88.59,88.63,88.5,88.53,13507.0
2017-03-01 13:10:00,88.52,88.52,88.4,88.45,15440.0,88.52,88.52,88.4,88.45,15440.0
2017-03-01 13:15:00,88.48,88.52,88.39,88.39,11956.0,88.48,88.52,88.39,88.39,11956.0
2017-03-01 13:20:00,88.41,88.51,88.41,88.48,9850.0,88.41,88.51,88.41,88.48,9850.0
2017-03-01 13:25:00,88.48,88.49,88.28,88.3,20567.0,88.48,88.49,88.28,88.3,20567.0
2017-03-01 13:30:00,88.3,88.43,88.3,88.4,15700.0,88.3,88.43,88.3,88.4,15700.0
2017-03-01 13:35:00,88.39,88.39,88.28,88.33,13951.0,88.39,88.39,88.28,88.33,13951.0
2017-03-01 13:40:00,88.34,88.44,88.34,88.41,11700.0,88.34,88.44,88.34,88.41,11700.0
2017-03-01 13:45:00,88.42,88.5,88.42,88.44,16232.0,88.42,88.5,88.42,88.44,16232.0
2017-03-01 13:50:00,88.44,88.44,88.34,88.4,32736.0,88.44,88.44,88.34,88.4,32736.0
2017-03-01 13:55:00,88.41,88.43,88.3,88.34,12654.0,88.41,88.43,88.3,88.34,12654.0
2017-03-01 14:00:00,88.34,88.42,88.25,88.26,17950.0,88.34,88.42,88.25,88.26,17950.0
2017-03-01 14:05:00,88.28,88.3,88.22,88.26,17783.0,88.28,88.3,88.22,88.26,17783.0
2017-03-01 14:10:00,88.22,88.29,88.16,88.29,19635.0,88.22,88.29,88.16,88.29,19635.0
2017-03-01 14:15:00,88.29,88.31,88.22,88.3,46927.0,88.29,88.31,88.22,88.3,46927.0
2017-03-01 14:20:00,88.3,88.78,88.29,88.69,35392.0,88.3,88.78,88.29,88.69,35392.0
2017-03-01 14:25:00,88.71,88.96,88.58,88.95,20672.0,88.71,88.96,88.58,88.95,20672.0
2017-03-01 14:30:00,88.95,88.97,88.78,88.82,25720.0,88.95,88.97,88.78,88.82,25720.0
2017-03-01 14:35:00,88.79,88.82,88.67,88.75,16021.0,88.79,88.82,88.67,88.75,16021.0
2017-03-01 14:40:00,88.74,88.75,88.63,88.73,9031.0,88.74,88.75,88.63,88.73,9031.0
2017-03-01 14:45:00,88.73,88.77,88.67,88.75,10559.0,88.73,88.77,88.67,88.75,10559.0
2017-03-01 14:50:00,88.75,88.77,88.66,88.7,12956.0,88.75,88.77,88.66,88.7,12956.0
2017-03-01 14:55:00,88.71,88.85,88.71,88.83,12366.0,88.71,88.85,88.71,88.83,12366.0
2017-03-01 15:00:00,88.83,88.87,88.78,88.86,18117.0,88.83,88.87,88.78,88.86,18117.0
2017-03-01 15:05:00,88.85,88.87,88.73,88.74,17556.0,88.85,88.87,88.73,88.74,17556.0
2017-03-01 15:10:00,88.75,88.81,88.74,88.75,16975.0,88.75,88.81,88.74,88.75,16975.0
2017-03-01 15:15:00,88.76,88.79,88.7,88.79,16895.0,88.76,88.79,88.7,88.79,16895.0
2017-03-01 15:20:00,88.8,88.92,88.74,88.91,25010.0,88.8,88.92,88.74,88.91,25010.0
2017-03-01 15:25:00,88.91,88.97,88.89,88.96,18039.0,88.91,88.97,88.89,88.96,18039.0
2017-03-01 15:30:00,88.96,89.0,88.92,88.95,33659.0,88.96,89.0,88.92,88.95,33659.0
2017-03-01 15:35:00,88.95,88.99,88.95,88.98,30860.0,88.95,88.99,88.95,88.98,30860.0
2017-03-01 15:40:00,88.98,89.08,88.98,89.06,41027.0,88.98,89.08,88.98,89.06,41027.0
2017-03-01 15:45:00,89.06,89.07,88.98,89.04,52758.0,89.06,89.07,88.98,89.04,52758.0
2017-03-01 15:50:00,89.05,89.18,88.99,89.02,85074.0,89.05,89.18,88.99,89.02,85074.0
2017-03-01 15:55:00,89.03,89.04,88.88,88.92,105155.0,89.03,89.04,88.88,88.92,105155.0
2017-03-02 09:30:00,88.73,88.73,88.3,88.36,22496.0,88.73,88.73,88.3,88.36,22496.0
2017-03-02 09:35:00,88.46,88.54,87.63,87.9,93631.0,88.46,88.54,87.63,87.9,93631.0
2017-03-02 09:40:00,87.87,87.9,87.57,87.76,45299.0,87.87,87.9,87.57,87.76,45299.0
2017-03-02 09:45:00,87.76,88.12,87.6,88.02,47783.0,87.76,88.12,87.6,88.02,47783.0
2017-03-02 09:50:00,88.01,88.02,87.67,87.7,11843.0,88.01,88.02,87.67,87.7,11843.0
2017-03-02 09:55:00,87.67,88.01,87.52,88.01,22260.0,87.67,88.01,87.52,88.01,22260.0
2017-03-02 10:00:00,88.09,88.13,87.89,88.03,33808.0,88.09,88.13,87.89,88.03,33808.0
2017-03-02 10:05:00,88.01,88.05,87.8,87.8,31096.0,88.01,88.05,87.8,87.8,31096.0
2017-03-02 10:10:00,87.75,87.87,87.57,87.86,84496.0,87.75,87.87,87.57,87.86,84496.0
2017-03-02 10:15:00,87.9,87.95,87.84,87.93,61175.0,87.9,87.95,87.84,87.93,61175.0
2017-03-02 10:20:00,87.94,87.95,87.71,87.85,19813.0,87.94,87.95,87.71,87.85,19813.0
2017-03-02 10:25:00,87.85,88.18,87.82,88.04,31628.0,87.85,88.18,87.82,88.04,31628.0
2017-03-02 10:30:00,88.06,88.39,88.05,88.21,68066.0,88.06,88.39,88.05,88.21,68066.0
2017-03-02 10:35:00,88.19,88.19,87.94,87.97,29982.0,88.19,88.19,87.94,87.97,29982.0
2017-03-02 10:40:00,87.99,88.19,87.96,88.15,41639.0,87.99,88.19,87.96,88.15,41639.0
2017-03-02 10:45:00,88.12,88.2,87.98,88.07,52652.0,88.12,88.2,87.98,88.07,52652.0
2017-03-02 10:50:00,88.07,88.27,88.04,88.08,81927.0,88.07,88.27,88.04,88.08,81927.0
2017-03-02 10:55:00,88.08,88.22,88.0,88.05,62063.0,88.08,88.22,88.0,88.05,62063.0
2017-03-02 11:00:00,88.03,88.1,87.9,88.0,32533.0,88.03,88.1,87.9,88.0,32533.0
2017-03-02 11:05:00,87.96,88.05,87.96,88.0,30789.0,87.96,88.05,87.96,88.0,30789.0
2017-03-02 11:10:00,88.01,88.01,87.85,87.91,103867.0,88.01,88.01,87.85,87.91,103867.0
2017-03-02 11:15:00,87.89,87.89,87.69,87.71,13265.0,87.89,87.89,87.69,87.71,13265.0
2017-03-02 11:20:00,87.75,87.77,87.68,87.72,18908.0,87.75,87.77,87.68,87.72,18908.0
2017-03-02 11:25:00,87.75,87.96,87.75,87.83,22086.0,87.75,87.96,87.75,87.83,22086.0
2017-03-02 11:30:00,87.81,88.0,87.72,87.76,28814.0,87.81,88.0,87.72,87.76,28814.0
2017-03-02 11:35:00,87.79,87.86,87.63,87.74,14293.0,87.79,87.86,87.63,87.74,14293.0
2017-03-02 11:40:00,87.74,87.82,87.7,87.78,156042.0,87.74,87.82,87.7,87.78,156042.0
2017-03-02 11:45:00,87.76,87.9,87.7,87.82,81312.0,87.76,87.9,87.7,87.82,81312.0
2017-03-02 11:50:00,87.84,87.84,87.68,87.72,17040.0,87.84,87.84,87.68,87.72,17040.0
2017-03-02 11:55:00,87.72,87.75,87.63,87.7,18044.0,87.72,87.75,87.63,87.7,18044.0
2017-03-02 12:00:00,87.7,87.76,87.62,87.7,19000.0,87.7,87.76,87.62,87.7,19000.0
2017-03-02 12:05:00,87.7,87.73,87.58,87.64,13894.0,87.7,87.73,87.58,87.64,13894.0
2017-03-02 12:10:00,87.63,87.64,87.52,87.56,21160.0,87.63,87.64,87.52,87.56,21160.0
2017-03-02 12:15:00,87.59,87.65,87.45,87.47,15883.0,87.59,87.65,87.45,87.47,15883.0
2017-03-02 12:20:00,87.46,87.48,87.05,87.05,16930.0,87.46,87.48,87.05,87.05,16930.0
2017-03-02 12:25:00,87.12,87.43,87.06,87.3,17215.0,87.12,87.43,87.06,87.3,17215.0
2017-03-02 12:30:00,87.33,87.55,87.27,87.28,92061.0,87.33,87.55,87.27,87.28,92061.0
2017-03-02 12:35:00,87.31,87.5,87.29,87.4,12031.0,87.31,87.5,87.29,87.4,12031.0
2017-03-02 12:40:00,87.39,87.42,87.3,87.3,9300.0,87.39,87.42,87.3,87.3,9300.0
2017-03-02 12:45:00,87.3,87.42,87.23,87.32,45350.0,87.3,87.42,87.23,87.32,45350.0
2017-03-02 12:50:00,87.33,87.33,87.19,87.22,12322.0,87.33,87.33,87.19,87.22,12322.0
2017-03-02 12:55:00,87.23,87.28,87.17,87.27,13706.0,87.23,87.28,87.17,87.27,13706.0
2017-03-02 13:00:00,87.27,87.4,87.21,87.36,28233.0,87.27,87.4,87.21,87.36,28233.0
2017-03-02 13:05:00,87.36,87.39,87.26,87.36,18262.0,87.36,87.39,87.26,87.36,18262.0
2017-03-02 13:10:00,87.37,87.55,87.34,87.41,19246.0,87.37,87.55,87.34,87.41,19246.0
2017-03-02 13:15:00,87.42,87.42,87.27,87.27,10700.0,87.42,87.42,87.27,87.27,10700.0
2017-03-02 13:20:00,87.28,87.39,87.26,87.33,9838.0,87.28,87.39,87.26,87.33,9838.0
2017-03-02 13:25:00,87.35,87.54,87.35,87.54,11600.0,87.35,87.54,87.35,87.54,11600.0
2017-03-02 13:30:00,87.51,87.65,87.39,87.52,83491.0,87.51,87.65,87.39,87.52,83491.0
2017-03-02 13:35:00,87.55,87.58,87.42,87.5,15176.0,87.55,87.58,87.42,87.5,15176.0
2017-03-02 13:40:00,87.5,87.66,87.48,87.59,54342.0,87.5,87.66,87.48,87.59,54342.0
2017-03-02 13:45:00,87.61,87.64,87.48,87.5,41118.0,87.61,87.64,87.48,87.5,41118.0
2017-03-02 13:50:00,87.52,87.66,87.47,87.59,54458.0,87.52,87.66,87.47,87.59,54458.0
2017-03-02 13:55:00,87.6,87.6,87.39,87.43,34157.0,87.6,87.6,87.39,87.43,34157.0
2017-03-02 14:00:00,87.48,87.83,87.48,87.79,69765.0,87.48,87.83,87.48,87.79,69765.0
2017-03-02 14:05:00,87.79,87.95,87.65,87.65,28114.0,87.79,87.95,87.65,87.65,28114.0
2017-03-02 14:10:00,87.69,87.82,87.68,87.8,19560.0,87.69,87.82,87.68,87.8,19560.0
2017-03-02 14:15:00,87.79,87.87,87.7,87.78,15281.0,87.79,87.87,87.7,87.78,15281.0
2017-03-02 14:20:00,87.78,87.84,87.75,87.78,14531.0,87.78,87.84,87.75,87.78,14531.0
2017-03-02 14:25:00,87.78,87.82,87.67,87.75,66621.0,87.78,87.82,87.67,87.75,66621.0
2017-03-02 14:30:00,87.72,87.74,87.62,87.66,23451.0,87.72,87.74,87.62,87.66,23451.0
2017-03-02 14:35:00,87.66,87.78,87.65,87.73,35873.0,87.66,87.78,87.65,87.73,35873.0
2017-03-02 14:40:00,87.71,87.73,87.59,87.59,87437.0,87.71,87.73,87.59,87.59,87437.0
2017-03-02 14:45:00,87.58,87.72,87.58,87.62,44459.0,87.58,87.72,87.58,87.62,44459.0
2017-03-02 14:50:00,87.65,87.79,87.62,87.78,108525.0,87.65,87.79,87.62,87.78,108525.0
2017-03-02 14:55:00,87.78,87.93,87.77,87.84,32671.0,87.78,87.93,87.77,87.84,32671.0
2017-03-02 15:00:00,87.84,87.86,87.74,87.81,67890.0,87.84,87.86,87.74,87.81,67890.0
2017-03-02 15:05:00,87.82,87.82,87.51,87.51,27165.0,87.82,87.82,87.51,87.51,27165.0
2017-03-02 15:10:00,87.52,87.54,87.35,87.36,26673.0,87.52,87.54,87.35,87.36,26673.0
2017-03-02 15:15:00,87.37,87.4,87.22,87.26,59054.0,87.37,87.4,87.22,87.26,59054.0
2017-03-02 15:20:00,87.25,87.27,87.1,87.12,40211.0,87.25,87.27,87.1,87.12,40211.0
2017-03-02 15:25:00,87.12,87.36,87.11,87.32,44595.0,87.12,87.36,87.11,87.32,44595.0
2017-03-02 15:30:00,87.33,87.36,87.24,87.27,26674.0,87.33,87.36,87.24,87.27,26674.0
2017-03-02 15:35:00,87.26,87.4,87.16,87.38,86901.0,87.26,87.4,87.16,87.38,86901.0
2017-03-02 15:40:00,87.39,87.47,87.31,87.35,94658.0,87.39,87.47,87.31,87.35,94658.0
2017-03-02 15:45:00,87.36,87.47,87.32,87.33,58787.0,87.36,87.47,87.32,87.33,58787.0
2017-03-02 15:50:00,87.33,87.41,87.24,87.32,122477.0,87.33,87.41,87.24,87.32,122477.0
2017-03-02 15:55:00,87.32,87.45,87.23,87.3,202939.0,87.32,87.45,87.23,87.3,202939.0
2017-03-03 09:30:00,87.0,88.35,86.09,87.61,195977.0,87.0,88.35,86.09,87.61,195977.0
2017-03-03 09:35:00,87.52,87.94,86.44,86.55,107733.0,87.52,87.94,86.44,86.55,107733.0
2017-03-03 09:40:00,86.57,87.17,86.11,86.69,81514.0,86.57,87.17,86.11,86.69,81514.0
2017-03-03 09:45:00,86.56,86.98,85.28,85.37,125661.0,86.56,86.98,85.28,85.37,125661.0
2017-03-03 09:50:00,85.38,86.15,85.15,85.5,109430.0,85.38,86.15,85.15,85.5,109430.0
2017-03-03 09:55:00,85.53,85.95,85.44,85.82,127316.0,85.53,85.95,85.44,85.82,127316.0
2017-03-03 10:00:00,85.84,86.35,85.66,85.86,98493.0,85.84,86.35,85.66,85.86,98493.0
2017-03-03 10:05:00,85.83,86.42,85.73,86.35,131190.0,85.83,86.42,85.73,86.35,131190.0
2017-03-03 10:10:00,86.32,86.44,85.86,85.94,96627.0,86.32,86.44,85.86,85.94,96627.0
2017-03-03 10:15:00,85.97,86.09,85.3,85.52,79010.0,85.97,86.09,85.3,85.52,79010.0
2017-03-03 10:20:00,85.49,85.82,85.33,85.61,73033.0,85.49,85.82,85.33,85.61,73033.0
2017-03-03 10:25:00,85.66,85.86,85.39,85.6,51750.0,85.66,85.86,85.39,85.6,51750.0
2017-03-03 10:30:00,85.57,85.85,85.02,85.08,88848.0,85.57,85.85,85.02,85.08,88848.0
2017-03-03 10:35:00,85.04,85.35,84.98,85.29,62063.0,85.04,85.35,84.98,85.29,62063.0
2017-03-03 10:40:00,85.29,85.63,85.29,85.63,40681.0,85.29,85.63,85.29,85.63,40681.0
2017-03-03 10:45:00,85.59,85.62,85.22,85.24,27091.0,85.59,85.62,85.22,85.24,27091.0
2017-03-03 10:50:00,85.27,85.95,85.22,85.91,43358.0,85.27,85.95,85.22,85.91,43358.0
2017-03-03 10:55:00,85.94,86.17,85.7,85.79,46667.0,85.94,86.17,85.7,85.79,46667.0
2017-03-03 11:00:00,85.78,85.78,85.42,85.74,33776.0,85.78,85.78,85.42,85.74,33776.0
2017-03-03 11:05:00,85.76,86.16,85.73,86.08,43506.0,85.76,86.16,85.73,86.08,43506.0
2017-03-03 11:10:00,86.06,86.47,85.97,86.25,69176.0,86.06,86.47,85.97,86.25,69176.0
2017-03-03 11:15:00,86.27,86.4,85.97,86.13,64723.0,86.27,86.4,85.97,86.13,64723.0
2017-03-03 11:20:00,86.15,86.48,86.15,86.36,54391.0,86.15,86.48,86.15,86.36,54391.0
2017-03-03 11:25:00,86.35,86.67,86.14,86.5,53349.0,86.35,86.67,86.14,86.5,53349.0
2017-03-03 11:30:00,86.55,86.55,86.36,86.52,44486.0,86.55,86.55,86.36,86.52,44486.0
2017-03-03 11:35:00,86.5,87.26,86.5,86.91,77802.0,86.5,87.26,86.5,86.91,77802.0
2017-03-03 11:40:00,86.9,86.9,86.32,86.41,56739.0,86.9,86.9,86.32,86.41,56739.0
2017-03-03 11:45:00,86.36,86.54,86.17,86.54,31126.0,86.36,86.54,86.17,86.54,31126.0
2017-03-03 11:50:00,86.58,86.7,86.44,86.44,23207.0,86.58,86.7,86.44,86.44,23207.0
2017-03-03 11:55:00,86.45,86.68,86.24,86.6,44271.0,86.45,86.68,86.24,86.6,44271.0
2017-03-03 12:00:00,86.61,86.61,86.37,86.57,20372.0,86.61,86.61,86.37,86.57,20372.0
2017-03-03 12:05:00,86.53,86.6,86.45,86.49,17031.0,86.53,86.6,86.45,86.49,17031.0
2017-03-03 12:10:00,86.5,86.5,86.26,86.3,27364.0,86.5,86.5,86.26,86.3,27364.0
2017-03-03 12:15:00,86.3,86.3,85.98,86.17,30396.0,86.3,86.3,85.98,86.17,30396.0
2017-03-03 12:20:00,86.19,86.26,86.04,86.1,15718.0,86.19,86.26,86.04,86.1,15718.0
2017-03-03 12:25:00,86.07,86.09,85.77,85.94,21487.0,86.07,86.09,85.77,85.94,21487.0
2017-03-03 12:30:00,85.89,86.23,85.84,86.23,33946.0,85.89,86.23,85.84,86.23,33946.0
2017-03-03 12:35:00,86.2,86.21,86.04,86.06,22564.0,86.2,86.21,86.04,86.06,22564.0
2017-03-03 12:40:00,86.04,86.14,85.86,86.09,21065.0,86.04,86.14,85.86,86.09,21065.0
2017-03-03 12:45:00,86.05,86.05,85.85,85.85,11639.0,86.05,86.05,85.85,85.85,11639.0
2017-03-03 12:50:00,85.84,86.05,85.81,86.01,15387.0,85.84,86.05,85.81,86.01,15387.0
2017-03-03 12:55:00,86.01,86.02,85.94,86.02,14736.0,86.01,86.02,85.94,86.02,14736.0
2017-03-03 13:00:00,86.0,86.13,85.77,86.07,33715.0,86.0,86.13,85.77,86.07,33715.0
2017-03-03 13:05:00,86.07,86.16,85.81,86.06,28925.0,86.07,86.16,85.81,86.06,28925.0
2017-03-03 13:10:00,86.01,86.11,85.87,85.9,21248.0,86.01,86.11,85.87,85.9,21248.0
2017-03-03 13:15:00,85.85,85.92,85.65,85.92,32125.0,85.85,85.92,85.65,85.92,32125.0
2017-03-03 13:20:00,85.89,86.11,85.77,85.77,75421.0,85.89,86.11,85.77,85.77,75421.0
2017-03-03 13:25:00,85.78,85.97,85.77,85.85,24673.0,85.78,85.97,85.77,85.85,24673.0
2017-03-03 13:30:00,85.77,85.88,85.66,85.69,10078.0,85.77,85.88,85.66,85.69,10078.0
2017-03-03 13:35:00,85.69,85.76,85.61,85.69,64726.0,85.69,85.76,85.61,85.69,64726.0
2017-03-03 13:40:00,85.64,85.87,85.62,85.85,16881.0,85.64,85.87,85.62,85.85,16881.0
2017-03-03 13:45:00,85.85,85.96,85.82,85.92,69357.0,85.85,85.96,85.82,85.92,69357.0
2017-03-03 13:50:00,85.88,86.02,85.87,85.89,25476.0,85.88,86.02,85.87,85.89,25476.0
2017-03-03 13:55:00,85.9,85.93,85.82,85.89,17399.0,85.9,85.93,85.82,85.89,17399.0
2017-03-03 14:00:00,85.85,86.15,85.85,86.09,17122.0,85.85,86.15,85.85,86.09,17122.0
2017-03-03 14:05:00,86.06,86.16,86.06,86.09,7052.0,86.06,86.16,86.06,86.09,7052.0
2017-03-03 14:10:00,86.09,86.18,86.07,86.11,12545.0,86.09,86.18,86.07,86.11,12545.0
2017-03-03 14:15:00,86.07,86.07,85.92,85.92,12676.0,86.07,86.07,85.92,85.92,12676.0
2017-03-03 14:20:00,85.91,86.13,85.89,86.06,14364.0,85.91,86.13,85.89,86.06,14364.0
2017-03-03 14:25:00,86.02,86.05,85.88,85.89,20590.0,86.02,86.05,85.88,85.89,20590.0
2017-03-03 14:30:00,85.88,85.94,85.76,85.85,21398.0,85.88,85.94,85.76,85.85,21398.0
2017-03-03 14:35:00,85.82,85.84,85.69,85.82,13264.0,85.82,85.84,85.69,85.82,13264.0
2017-03-03 14:40:00,85.83,85.84,85.65,85.65,13748.0,85.83,85.84,85.65,85.65,13748.0
2017-03-03 14:45:00,85.67,85.72,85.62,85.62,18987.0,85.67,85.72,85.62,85.62,18987.0
2017-03-03 14:50:00,85.65,85.76,85.55,85.55,14479.0,85.65,85.76,85.55,85.55,14479.0
2017-03-03 14:55:00,85.55,85.61,85.52,85.6,15587.0,85.55,85.61,85.52,85.6,15587.0
2017-03-03 15:00:00,85.59,85.63,85.5,85.51,13249.0,85.59,85.63,85.5,85.51,13249.0
2017-03-03 15:05:00,85.51,85.6,85.49,85.55,26309.0,85.51,85.6,85.49,85.55,26309.0
2017-03-03 15:10:00,85.55,85.6,85.52,85.57,16902.0,85.55,85.6,85.52,85.57,16902.0
2017-03-03 15:15:00,85.56,85.59,85.51,85.56,25206.0,85.56,85.59,85.51,85.56,25206.0
2017-03-03 15:20:00,85.56,85.56,85.32,85.33,35001.0,85.56,85.56,85.32,85.33,35001.0
2017-03-03 15:25:00,85.34,85.37,85.29,85.35,41276.0,85.34,85.37,85.29,85.35,41276.0
2017-03-03 15:30:00,85.35,85.39,85.17,85.19,42228.0,85.35,85.39,85.17,85.19,42228.0
2017-03-03 15:35:00,85.19,85.32,85.19,85.22,47466.0,85.19,85.32,85.19,85.22,47466.0
2017-03-03 15:40:00,85.22,85.22,85.07,85.1,58271.0,85.22,85.22,85.07,85.1,58271.0
2017-03-03 15:45:00,85.1,85.13,85.01,85.09,75231.0,85.1,85.13,85.01,85.09,75231.0
2017-03-03 15:50:00,85.1,85.4,85.1,85.31,99869.0,85.1,85.4,85.1,85.31,99869.0
2017-03-03 15:55:00,85.32,85.36,85.2,85.33,188191.0,85.32,85.36,85.2,85.33,188191.0
2017-03-06 09:30:00,84.3,84.46,83.61,84.16,84454.0,84.3,84.46,83.61,84.16,84454.0
2017-03-06 09:35:00,84.27,84.32,83.99,84.11,24996.0,84.27,84.32,83.99,84.11,24996.0
2017-03-06 09:40:00,84.11,84.11,83.18,83.25,82153.0,84.11,84.11,83.18,83.25,82153.0
2017-03-06 09:45:00,83.26,83.86,83.26,83.82,43910.0,83.26,83.86,83.26,83.82,43910.0
2017-03-06 09:50:00,83.84,84.04,83.7,83.77,33008.0,83.84,84.04,83.7,83.77,33008.0
2017-03-06 09:55:00,83.75,83.77,83.45,83.65,31767.0,83.75,83.77,83.45,83.65,31767.0
2017-03-06 10:00:00,83.7,83.75,83.53,83.61,39985.0,83.7,83.75,83.53,83.61,39985.0
2017-03-06 10:05:00,83.61,83.72,83.53,83.55,17718.0,83.61,83.72,83.53,83.55,17718.0
2017-03-06 10:10:00,83.52,83.75,83.46,83.61,29783.0,83.52,83.75,83.46,83.61,29783.0
2017-03-06 10:15:00,83.62,83.73,83.41,83.41,18454.0,83.62,83.73,83.41,83.41,18454.0
2017-03-06 10:20:00,83.41,83.47,83.21,83.36,25985.0,83.41,83.47,83.21,83.36,25985.0
2017-03-06 10:25:00,83.3,83.38,83.09,83.15,16830.0,83.3,83.38,83.09,83.15,16830.0
2017-03-06 10:30:00,83.13,83.27,83.12,83.21,38913.0,83.13,83.27,83.12,83.21,38913.0
2017-03-06 10:35:00,83.17,83.44,83.12,83.38,29103.0,83.17,83.44,83.12,83.38,29103.0
2017-03-06 10:40:00,83.36,83.45,83.25,83.35,35085.0,83.36,83.45,83.25,83.35,35085.0
2017-03-06 10:45:00,83.37,83.54,83.35,83.51,19556.0,83.37,83.54,83.35,83.51,19556.0
2017-03-06 10:50:00,83.49,83.62,83.43,83.48,41229.0,83.49,83.62,83.43,83.48,41229.0
2017-03-06 10:55:00,83.5,83.54,83.24,83.26,13830.0,83.5,83.54,83.24,83.26,13830.0
2017-03-06 11:00:00,83.26,83.36,83.24,83.29,11447.0,83.26,83.36,83.24,83.29,11447.0
2017-03-06 11:05:00,83.29,83.4,83.28,83.35,11640.0,83.29,83.4,83.28,83.35,11640.0
2017-03-06 11:10:00,83.33,83.43,83.3,83.37,10715.0,83.33,83.43,83.3,83.37,10715.0
2017-03-06 11:15:00,83.34,83.56,83.3,83.53,34987.0,83.34,83.56,83.3,83.53,34987.0
2017-03-06 11:20:00,83.49,83.5,83.37,83.42,8188.0,83.49,83.5,83.37,83.42,8188.0
2017-03-06 11:25:00,83.41,83.46,83.24,83.28,33709.0,83.41,83.46,83.24,83.28,33709.0
2017-03-06 11:30:00,83.26,83.26,83.09,83.12,18869.0,83.26,83.26,83.09,83.12,18869.0
2017-03-06 11:35:00,83.13,83.14,82.98,83.05,19076.0,83.13,83.14,82.98,83.05,19076.0
2017-03-06 11:40:00,83.08,83.12,82.97,82.99,7595.0,83.08,83.12,82.97,82.99,7595.0
2017-03-06 11:45:00,82.99,83.09,82.99,83.09,8164.0,82.99,83.09,82.99,83.09,8164.0
2017-03-06 11:50:00,83.1,83.12,82.99,83.03,10905.0,83.1,83.12,82.99,83.03,10905.0
2017-03-06 11:55:00,83.08,83.14,83.06,83.1,6718.0,83.08,83.14,83.06,83.1,6718.0
2017-03-06 12:00:00,83.08,83.13,83.05,83.07,12909.0,83.08,83.13,83.05,83.07,12909.0
2017-03-06 12:05:00,83.08,83.09,82.98,83.03,14971.0,83.08,83.09,82.98,83.03,14971.0
2017-03-06 12:10:00,83.04,83.12,83.04,83.11,5989.0,83.04,83.12,83.04,83.11,5989.0
2017-03-06 12:15:00,83.09,83.1,82.87,82.9,21677.0,83.09,83.1,82.87,82.9,21677.0
2017-03-06 12:20:00,82.91,82.95,82.84,82.89,15309.0,82.91,82.95,82.84,82.89,15309.0
2017-03-06 12:25:00,82.89,82.89,82.74,82.75,23975.0,82.89,82.89,82.74,82.75,23975.0
2017-03-06 12:30:00,82.75,82.81,82.7,82.77,49758.0,82.75,82.81,82.7,82.77,49758.0
2017-03-06 12:35:00,82.77,82.81,82.67,82.68,57922.0,82.77,82.81,82.67,82.68,57922.0
2017-03-06 12:40:00,82.71,82.76,82.67,82.7,23297.0,82.71,82.76,82.67,82.7,23297.0
2017-03-06 12:45:00,82.68,82.77,82.58,82.77,20822.0,82.68,82.77,82.58,82.77,20822.0
2017-03-06 12:50:00,82.77,82.93,82.74,82.79,29777.0,82.77,82.93,82.74,82.79,29777.0
2017-03-06 12:55:00,82.77,82.77,82.66,82.66,7427.0,82.77,82.77,82.66,82.66,7427.0
2017-03-06 13:00:00,82.68,82.83,82.62,82.62,27190.0,82.68,82.83,82.62,82.62,27190.0
2017-03-06 13:05:00,82.63,82.72,82.59,82.72,13535.0,82.63,82.72,82.59,82.72,13535.0
2017-03-06 13:10:00,82.75,82.77,82.65,82.77,20213.0,82.75,82.77,82.65,82.77,20213.0
2017-03-06 13:15:00,82.77,82.82,82.7,82.77,16115.0,82.77,82.82,82.7,82.77,16115.0
2017-03-06 13:20:00,82.76,82.93,82.75,82.84,9901.0,82.76,82.93,82.75,82.84,9901.0
2017-03-06 13:25:00,82.85,82.9,82.75,82.77,11546.0,82.85,82.9,82.75,82.77,11546.0
2017-03-06 13:30:00,82.79,82.94,82.79,82.82,16571.0,82.79,82.94,82.79,82.82,16571.0
2017-03-06 13:35:00,82.8,82.85,82.77,82.83,14800.0,82.8,82.85,82.77,82.83,14800.0
2017-03-06 13:40:00,82.8,82.84,82.72,82.82,9466.0,82.8,82.84,82.72,82.82,9466.0
2017-03-06 13:45:00,82.83,82.84,82.76,82.84,13077.0,82.83,82.84,82.76,82.84,13077.0
2017-03-06 13:50:00,82.82,82.92,82.75,82.81,13192.0,82.82,82.92,82.75,82.81,13192.0
2017-03-06 13:55:00,82.81,82.87,82.77,82.79,42605.0,82.81,82.87,82.77,82.79,42605.0
2017-03-06 14:00:00,82.79,82.88,82.77,82.86,14969.0,82.79,82.88,82.77,82.86,14969.0
2017-03-06 14:05:00,82.84,83.0,82.81,82.98,30448.0,82.84,83.0,82.81,82.98,30448.0
2017-03-06 14:10:00,82.98,83.02,82.88,83.02,24661.0,82.98,83.02,82.88,83.02,24661.0
2017-03-06 14:15:00,83.02,83.02,82.88,82.89,16209.0,83.02,83.02,82.88,82.89,16209.0
2017-03-06 14:20:00,82.88,82.98,82.88,82.91,14545.0,82.88,82.98,82.88,82.91,14545.0
2017-03-06 14:25:00,82.91,83.0,82.91,83.0,10806.0,82.91,83.0,82.91,83.0,10806.0
2017-03-06 14:30:00,82.98,82.99,82.94,82.97,11600.0,82.98,82.99,82.94,82.97,11600.0
2017-03-06 14:35:00,82.98,83.0,82.96,82.96,14559.0,82.98,83.0,82.96,82.96,14559.0
2017-03-06 14:40:00,82.96,82.98,82.93,82.98,14265.0,82.96,82.98,82.93,82.98,14265.0
2017-03-06 14:45:00,83.0,83.0,82.93,82.95,13565.0,83.0,83.0,82.93,82.95,13565.0
2017-03-06 14:50:00,82.96,82.98,82.93,82.94,23523.0,82.96,82.98,82.93,82.94,23523.0
2017-03-06 14:55:00,82.96,82.98,82.93,82.98,12596.0,82.96,82.98,82.93,82.98,12596.0
2017-03-06 15:00:00,82.99,83.01,82.96,83.0,26045.0,82.99,83.01,82.96,83.0,26045.0
2017-03-06 15:05:00,82.98,82.99,82.94,82.96,13649.0,82.98,82.99,82.94,82.96,13649.0
2017-03-06 15:10:00,82.96,83.0,82.93,82.94,18333.0,82.96,83.0,82.93,82.94,18333.0
2017-03-06 15:15:00,82.94,83.04,82.93,83.02,40894.0,82.94,83.04,82.93,83.02,40894.0
2017-03-06 15:20:00,83.02,83.02,82.93,82.93,16150.0,83.02,83.02,82.93,82.93,16150.0
2017-03-06 15:25:00,82.93,82.96,82.83,82.93,27229.0,82.93,82.96,82.83,82.93,27229.0
2017-03-06 15:30:00,82.95,82.95,82.87,82.9,31525.0,82.95,82.95,82.87,82.9,31525.0
2017-03-06 15:35:00,82.91,82.94,82.87,82.88,28872.0,82.91,82.94,82.87,82.88,28872.0
2017-03-06 15:40:00,82.88,82.95,82.87,82.88,62423.0,82.88,82.95,82.87,82.88,62423.0
2017-03-06 15:45:00,82.9,83.07,82.89,83.03,48754.0,82.9,83.07,82.89,83.03,48754.0
2017-03-06 15:50:00,83.03,83.07,82.97,83.01,96438.0,83.03,83.07,82.97,83.01,96438.0
2017-03-06 15:55:00,83.02,83.02,82.79,82.93,167806.0,83.02,83.02,82.79,82.93,167806.0
2017-03-07 09:30:00,82.39,83.44,82.39,83.2,52031.0,82.39,83.44,82.39,83.2,52031.0
2017-03-07 09:35:00,83.19,83.37,82.59,82.66,16988.0,83.19,83.37,82.59,82.66,16988.0
2017-03-07 09:40:00,82.61,82.67,82.42,82.53,15994.0,82.61,82.67,82.42,82.53,15994.0
2017-03-07 09:45:00,82.56,82.67,82.5,82.5,17744.0,82.56,82.67,82.5,82.5,17744.0
2017-03-07 09:50:00,82.5,82.54,82.25,82.29,53048.0,82.5,82.54,82.25,82.29,53048.0
2017-03-07 09:55:00,82.26,82.32,82.17,82.31,12401.0,82.26,82.32,82.17,82.31,12401.0
2017-03-07 10:00:00,82.33,82.63,82.28,82.63,38513.0,82.33,82.63,82.28,82.63,38513.0
2017-03-07 10:05:00,82.62,82.76,82.49,82.62,29668.0,82.62,82.76,82.49,82.62,29668.0
2017-03-07 10:10:00,82.59,82.63,82.45,82.46,33601.0,82.59,82.63,82.45,82.46,33601.0
2017-03-07 10:15:00,82.5,82.86,82.5,82.74,17500.0,82.5,82.86,82.5,82.74,17500.0
2017-03-07 10:20:00,82.75,82.78,82.56,82.56,32772.0,82.75,82.78,82.56,82.56,32772.0
2017-03-07 10:25:00,82.59,82.7,82.53,82.53,29880.0,82.59,82.7,82.53,82.53,29880.0
2017-03-07 10:30:00,82.52,82.65,82.5,82.57,22802.0,82.52,82.65,82.5,82.57,22802.0
2017-03-07 10:35:00,82.59,82.71,82.59,82.65,32710.0,82.59,82.71,82.59,82.65,32710.0
2017-03-07 10:40:00,82.65,82.7,82.63,82.65,15604.0,82.65,82.7,82.63,82.65,15604.0
2017-03-07 10:45:00,82.66,82.82,82.61,82.75,51885.0,82.66,82.82,82.61,82.75,51885.0
2017-03-07 10:50:00,82.73,82.83,82.71,82.75,18278.0,82.73,82.83,82.71,82.75,18278.0
2017-03-07 10:55:00,82.74,82.99,82.73,82.96,35936.0,82.74,82.99,82.73,82.96,35936.0
2017-03-07 11:00:00,82.95,82.97,82.82,82.84,13916.0,82.95,82.97,82.82,82.84,13916.0
2017-03-07 11:05:00,82.82,82.82,82.59,82.64,14070.0,82.82,82.82,82.59,82.64,14070.0
2017-03-07 11:10:00,82.66,82.77,82.6,82.6,6869.0,82.66,82.77,82.6,82.6,6869.0
2017-03-07 11:15:00,82.6,82.65,82.53,82.62,8912.0,82.6,82.65,82.53,82.62,8912.0
2017-03-07 11:20:00,82.64,82.64,82.51,82.51,5014.0,82.64,82.64,82.51,82.51,5014.0
2017-03-07 11:25:00,82.51,82.51,82.4,82.41,9800.0,82.51,82.51,82.4,82.41,9800.0
2017-03-07 11:30:00,82.4,82.4,82.29,82.34,9654.0,82.4,82.4,82.29,82.34,9654.0
2017-03-07 11:35:00,82.36,82.44,82.36,82.38,8779.0,82.36,82.44,82.36,82.38,8779.0
2017-03-07 11:40:00,82.39,82.43,82.34,82.37,7235.0,82.39,82.43,82.34,82.37,7235.0
2017-03-07 11:45:00,82.37,82.45,82.35,82.44,4800.0,82.37,82.45,82.35,82.44,4800.0
2017-03-07 11:50:00,82.44,82.47,82.36,82.36,9419.0,82.44,82.47,82.36,82.36,9419.0
2017-03-07 11:55:00,82.35,82.35,82.24,82.26,9297.0,82.35,82.35,82.24,82.26,9297.0
2017-03-07 12:00:00,82.27,82.27,82.01,82.13,18677.0,82.27,82.27,82.01,82.13,18677.0
2017-03-07 12:05:00,82.14,82.22,82.13,82.13,10469.0,82.14,82.22,82.13,82.13,10469.0
2017-03-07 12:10:00,82.1,82.2,82.1,82.15,32706.0,82.1,82.2,82.1,82.15,32706.0
2017-03-07 12:15:00,82.15,82.21,82.11,82.19,11150.0,82.15,82.21,82.11,82.19,11150.0
2017-03-07 12:20:00,82.19,82.22,82.1,82.1,5779.0,82.19,82.22,82.1,82.1,5779.0
2017-03-07 12:25:00,82.1,82.28,82.09,82.27,9932.0,82.1,82.28,82.09,82.27,9932.0
2017-03-07 12:30:00,82.26,82.27,82.16,82.22,7300.0,82.26,82.27,82.16,82.22,7300.0
2017-03-07 12:35:00,82.23,82.25,82.15,82.2,5800.0,82.23,82.25,82.15,82.2,5800.0
2017-03-07 12:40:00,82.22,82.25,82.21,82.21,4200.0,82.22,82.25,82.21,82.21,4200.0
2017-03-07 12:45:00,82.21,82.25,82.2,82.25,5897.0,82.21,82.25,82.2,82.25,5897.0
2017-03-07 12:50:00,82.25,82.39,82.25,82.35,8642.0,82.25,82.39,82.25,82.35,8642.0
2017-03-07 12:55:00,82.35,82.37,82.29,82.31,23087.0,82.35,82.37,82.29,82.31,23087.0
2017-03-07 13:00:00,82.32,82.36,82.28,82.34,10321.0,82.32,82.36,82.28,82.34,10321.0
2017-03-07 13:05:00,82.34,82.47,82.34,82.45,8966.0,82.34,82.47,82.34,82.45,8966.0
2017-03-07 13:10:00,82.46,82.51,82.44,82.51,9200.0,82.46,82.51,82.44,82.51,9200.0
2017-03-07 13:15:00,82.52,82.53,82.46,82.47,33217.0,82.52,82.53,82.46,82.47,33217.0
2017-03-07 13:20:00,82.45,82.52,82.42,82.52,20705.0,82.45,82.52,82.42,82.52,20705.0
2017-03-07 13:25:00,82.52,82.52,82.46,82.5,25896.0,82.52,82.52,82.46,82.5,25896.0
2017-03-07 13:30:00,82.5,82.51,82.44,82.44,20760.0,82.5,82.51,82.44,82.44,20760.0
2017-03-07 13:35:00,82.46,82.46,82.2,82.2,16460.0,82.46,82.46,82.2,82.2,16460.0
2017-03-07 13:40:00,82.17,82.33,82.17,82.3,12622.0,82.17,82.33,82.17,82.3,12622.0
2017-03-07 13:45:00,82.29,82.38,82.29,82.33,21435.0,82.29,82.38,82.29,82.33,21435.0
2017-03-07 13:50:00,82.32,82.33,82.31,82.32,19262.0,82.32,82.33,82.31,82.32,19262.0
2017-03-07 13:55:00,82.32,82.34,82.31,82.34,14453.0,82.32,82.34,82.31,82.34,14453.0
2017-03-07 14:00:00,82.35,82.36,82.33,82.33,15532.0,82.35,82.36,82.33,82.33,15532.0
2017-03-07 14:05:00,82.33,82.34,82.23,82.27,23773.0,82.33,82.34,82.23,82.27,23773.0
2017-03-07 14:10:00,82.28,82.34,82.26,82.28,10139.0,82.28,82.34,82.26,82.28,10139.0
2017-03-07 14:15:00,82.28,82.36,82.28,82.31,24914.0,82.28,82.36,82.28,82.31,24914.0
2017-03-07 14:20:00,82.31,82.33,82.26,82.28,16069.0,82.31,82.33,82.26,82.28,16069.0
2017-03-07 14:25:00,82.26,82.28,82.17,82.17,32530.0,82.26,82.28,82.17,82.17,32530.0
2017-03-07 14:30:00,82.18,82.24,82.17,82.2,30715.0,82.18,82.24,82.17,82.2,30715.0
2017-03-07 14:35:00,82.19,82.24,82.16,82.22,15447.0,82.19,82.24,82.16,82.22,15447.0
2017-03-07 14:40:00,82.22,82.33,82.22,82.27,17001.0,82.22,82.33,82.22,82.27,17001.0
2017-03-07 14:45:00,82.28,82.31,82.23,82.28,9301.0,82.28,82.31,82.23,82.28,9301.0
2017-03-07 14:50:00,82.28,82.28,82.25,82.28,10958.0,82.28,82.28,82.25,82.28,10958.0
2017-03-07 14:55:00,82.28,82.36,82.28,82.34,13651.0,82.28,82.36,82.28,82.34,13651.0
2017-03-07 15:00:00,82.34,82.37,82.31,82.35,18480.0,82.34,82.37,82.31,82.35,18480.0
2017-03-07 15:05:00,82.36,82.36,82.26,82.3,20073.0,82.36,82.36,82.26,82.3,20073.0
2017-03-07 15:10:00,82.3,82.32,82.25,82.25,36464.0,82.3,82.32,82.25,82.25,36464.0
2017-03-07 15:15:00,82.26,82.26,82.09,82.1,34844.0,82.26,82.26,82.09,82.1,34844.0
2017-03-07 15:20:00,82.11,82.24,82.1,82.2,20531.0,82.11,82.24,82.1,82.2,20531.0
2017-03-07 15:25:00,82.21,82.23,82.09,82.09,18647.0,82.21,82.23,82.09,82.09,18647.0
2017-03-07 15:30:00,82.09,82.11,82.01,82.02,30500.0,82.09,82.11,82.01,82.02,30500.0
2017-03-07 15:35:00,82.02,82.08,82.02,82.06,34114.0,82.02,82.08,82.02,82.06,34114.0
2017-03-07 15:40:00,82.06,82.08,81.89,81.92,51022.0,82.06,82.08,81.89,81.92,51022.0
2017-03-07 15:45:00,81.93,81.95,81.75,81.82,72025.0,81.93,81.95,81.75,81.82,72025.0
2017-03-07 15:50:00,81.83,81.87,81.8,81.81,92060.0,81.83,81.87,81.8,81.81,92060.0
2017-03-07 15:55:00,81.81,82.14,81.81,82.07,209023.0,81.81,82.14,81.81,82.07,209023.0
2017-03-08 09:30:00,82.53,82.53,81.82,82.1,52225.0,82.53,82.53,81.82,82.1,52225.0
2017-03-08 09:35:00,81.99,82.65,81.95,82.41,18316.0,81.99,82.65,81.95,82.41,18316.0
2017-03-08 09:40:00,82.44,82.77,82.33,82.6,49347.0,82.44,82.77,82.33,82.6,49347.0
2017-03-08 09:45:00,82.72,82.93,82.58,82.66,26360.0,82.72,82.93,82.58,82.66,26360.0
2017-03-08 09:50:00,82.66,82.77,82.38,82.54,48541.0,82.66,82.77,82.38,82.54,48541.0
2017-03-08 09:55:00,82.57,82.9,82.57,82.77,15574.0,82.57,82.9,82.57,82.77,15574.0
2017-03-08 10:00:00,82.8,82.87,82.67,82.71,56173.0,82.8,82.87,82.67,82.71,56173.0
2017-03-08 10:05:00,82.69,82.71,82.52,82.59,23755.0,82.69,82.71,82.52,82.59,23755.0
2017-03-08 10:10:00,82.59,82.74,82.52,82.66,49279.0,82.59,82.74,82.52,82.66,49279.0
2017-03-08 10:15:00,82.68,82.74,82.57,82.69,30075.0,82.68,82.74,82.57,82.69,30075.0
2017-03-08 10:20:00,82.72,82.73,82.45,82.57,43089.0,82.72,82.73,82.45,82.57,43089.0
2017-03-08 10:25:00,82.59,82.88,82.59,82.86,27986.0,82.59,82.88,82.59,82.86,27986.0
2017-03-08 10:30:00,82.89,82.91,82.76,82.77,17137.0,82.89,82.91,82.76,82.77,17137.0
2017-03-08 10:35:00,82.75,82.8,82.69,82.8,17712.0,82.75,82.8,82.69,82.8,17712.0
2017-03-08 10:40:00,82.81,82.93,82.73,82.78,25642.0,82.81,82.93,82.73,82.78,25642.0
2017-03-08 10:45:00,82.8,82.92,82.75,82.92,13325.0,82.8,82.92,82.75,82.92,13325.0
2017-03-08 10:50:00,82.92,83.03,82.83,83.01,26513.0,82.92,83.03,82.83,83.01,26513.0
2017-03-08 10:55:00,83.03,83.17,83.0,83.13,18629.0,83.03,83.17,83.0,83.13,18629.0
2017-03-08 11:00:00,83.12,83.27,83.12,83.24,16423.0,83.12,83.27,83.12,83.24,16423.0
2017-03-08 11:05:00,83.25,83.28,83.14,83.15,16666.0,83.25,83.28,83.14,83.15,16666.0
2017-03-08 11:10:00,83.15,83.31,83.15,83.3,24296.0,83.15,83.31,83.15,83.3,24296.0
2017-03-08 11:15:00,83.31,83.48,83.31,83.37,31941.0,83.31,83.48,83.31,83.37,31941.0
2017-03-08 11:20:00,83.37,83.44,83.31,83.42,25162.0,83.37,83.44,83.31,83.42,25162.0
2017-03-08 11:25:00,83.4,83.44,83.32,83.38,25482.0,83.4,83.44,83.32,83.38,25482.0
2017-03-08 11:30:00,83.36,83.37,83.15,83.18,11753.0,83.36,83.37,83.15,83.18,11753.0
2017-03-08 11:35:00,83.18,83.21,83.12,83.13,7831.0,83.18,83.21,83.12,83.13,7831.0
2017-03-08 11:40:00,83.14,83.21,82.99,82.99,27608.0,83.14,83.21,82.99,82.99,27608.0
2017-03-08 11:45:00,82.99,83.07,82.93,83.07,10207.0,82.99,83.07,82.93,83.07,10207.0
2017-03-08 11:50:00,83.07,83.09,82.99,83.03,5850.0,83.07,83.09,82.99,83.03,5850.0
2017-03-08 11:55:00,83.04,83.06,82.98,83.06,10548.0,83.04,83.06,82.98,83.06,10548.0
2017-03-08 12:00:00,83.06,83.23,83.02,83.22,8565.0,83.06,83.23,83.02,83.22,8565.0
2017-03-08 12:05:00,83.25,83.27,83.18,83.22,11393.0,83.25,83.27,83.18,83.22,11393.0
2017-03-08 12:10:00,83.22,83.23,83.15,83.16,8400.0,83.22,83.23,83.15,83.16,8400.0
2017-03-08 12:15:00,83.19,83.25,83.15,83.24,12676.0,83.19,83.25,83.15,83.24,12676.0
2017-03-08 12:20:00,83.23,83.32,83.23,83.28,7900.0,83.23,83.32,83.23,83.28,7900.0
2017-03-08 12:25:00,83.32,83.33,83.29,83.3,6505.0,83.32,83.33,83.29,83.3,6505.0
2017-03-08 12:30:00,83.33,83.46,83.3,83.44,11863.0,83.33,83.46,83.3,83.44,11863.0
2017-03-08 12:35:00,83.46,83.46,83.34,83.4,6670.0,83.46,83.46,83.34,83.4,6670.0
2017-03-08 12:40:00,83.4,83.45,83.39,83.42,5400.0,83.4,83.45,83.39,83.42,5400.0
2017-03-08 12:45:00,83.42,83.56,83.41,83.54,9292.0,83.42,83.56,83.41,83.54,9292.0
2017-03-08 12:50:00,83.55,83.57,83.49,83.51,9950.0,83.55,83.57,83.49,83.51,9950.0
2017-03-08 12:55:00,83.52,83.56,83.47,83.56,12653.0,83.52,83.56,83.47,83.56,12653.0
2017-03-08 13:00:00,83.57,83.61,83.52,83.59,19527.0,83.57,83.61,83.52,83.59,19527.0
2017-03-08 13:05:00,83.57,83.67,83.57,83.61,15254.0,83.57,83.67,83.57,83.61,15254.0
2017-03-08 13:10:00,83.6,83.61,83.51,83.59,23323.0,83.6,83.61,83.51,83.59,23323.0
2017-03-08 13:15:00,83.61,83.81,83.6,83.78,14300.0,83.61,83.81,83.6,83.78,14300.0
2017-03-08 13:20:00,83.81,83.83,83.78,83.78,14350.0,83.81,83.83,83.78,83.78,14350.0
2017-03-08 13:25:00,83.78,83.8,83.65,83.66,21257.0,83.78,83.8,83.65,83.66,21257.0
2017-03-08 13:30:00,83.69,83.7,83.61,83.69,12203.0,83.69,83.7,83.61,83.69,12203.0
2017-03-08 13:35:00,83.68,83.69,83.6,83.67,10400.0,83.68,83.69,83.6,83.67,10400.0
2017-03-08 13:40:00,83.69,83.79,83.68,83.7,26333.0,83.69,83.79,83.68,83.7,26333.0
2017-03-08 13:45:00,83.71,83.76,83.67,83.68,9836.0,83.71,83.76,83.67,83.68,9836.0
2017-03-08 13:50:00,83.69,83.72,83.67,83.7,9942.0,83.69,83.72,83.67,83.7,9942.0
2017-03-08 13:55:00,83.71,83.78,83.68,83.7,19792.0,83.71,83.78,83.68,83.7,19792.0
2017-03-08 14:00:00,83.68,83.74,83.68,83.72,16976.0,83.68,83.74,83.68,83.72,16976.0
2017-03-08 14:05:00,83.72,83.76,83.64,83.65,29639.0,83.72,83.76,83.64,83.65,29639.0
2017-03-08 14:10:00,83.61,83.65,83.55,83.57,12771.0,83.61,83.65,83.55,83.57,12771.0
2017-03-08 14:15:00,83.57,83.63,83.55,83.58,18285.0,83.57,83.63,83.55,83.58,18285.0
2017-03-08 14:20:00,83.57,83.57,83.37,83.44,15687.0,83.57,83.57,83.37,83.44,15687.0
2017-03-08 14:25:00,83.44,83.51,83.4,83.49,8667.0,83.44,83.51,83.4,83.49,8667.0
2017-03-08 14:30:00,83.5,83.55,83.47,83.55,10101.0,83.5,83.55,83.47,83.55,10101.0
2017-03-08 14:35:00,83.54,83.62,83.52,83.61,11991.0,83.54,83.62,83.52,83.61,11991.0
2017-03-08 14:40:00,83.62,83.73,83.62,83.68,17619.0,83.62,83.73,83.62,83.68,17619.0
2017-03-08 14:45:00,83.69,83.79,83.67,83.76,12670.0,83.69,83.79,83.67,83.76,12670.0
2017-03-08 14:50:00,83.76,83.79,83.7,83.78,12634.0,83.76,83.79,83.7,83.78,12634.0
2017-03-08 14:55:00,83.78,83.81,83.69,83.71,11873.0,83.78,83.81,83.69,83.71,11873.0
2017-03-08 15:00:00,83.72,83.79,83.68,83.79,15589.0,83.72,83.79,83.68,83.79,15589.0
2017-03-08 15:05:00,83.8,83.83,83.76,83.81,30233.0,83.8,83.83,83.76,83.81,30233.0
2017-03-08 15:10:00,83.81,83.85,83.72,83.72,13760.0,83.81,83.85,83.72,83.72,13760.0
2017-03-08 15:15:00,83.73,83.84,83.72,83.82,18681.0,83.73,83.84,83.72,83.82,18681.0
2017-03-08 15:20:00,83.81,83.83,83.74,83.76,22759.0,83.81,83.83,83.74,83.76,22759.0
2017-03-08 15:25:00,83.77,83.78,83.66,83.71,23021.0,83.77,83.78,83.66,83.71,23021.0
2017-03-08 15:30:00,83.71,83.72,83.46,83.52,59847.0,83.71,83.72,83.46,83.52,59847.0
2017-03-08 15:35:00,83.52,83.52,83.33,83.33,40295.0,83.52,83.52,83.33,83.33,40295.0
2017-03-08 15:40:00,83.33,83.39,83.24,83.29,35399.0,83.33,83.39,83.24,83.29,35399.0
2017-03-08 15:45:00,83.29,83.38,83.29,83.37,42301.0,83.29,83.38,83.29,83.37,42301.0
2017-03-08 15:50:00,83.37,83.43,83.36,83.42,64400.0,83.37,83.43,83.36,83.42,64400.0
2017-03-08 15:55:00,83.42,83.47,83.38,83.46,140630.0,83.42,83.47,83.38,83.46,140630.0
2017-03-09 09:30:00,83.31,83.71,83.08,83.34,29726.0,83.31,83.71,83.08,83.34,29726.0
2017-03-09 09:35:00,83.31,83.4,82.96,83.19,7673.0,83.31,83.4,82.96,83.19,7673.0
2017-03-09 09:40:00,83.14,83.38,82.97,83.33,13044.0,83.14,83.38,82.97,83.33,13044.0
2017-03-09 09:45:00,83.33,83.58,83.27,83.51,10889.0,83.33,83.58,83.27,83.51,10889.0
2017-03-09 09:50:00,83.47,83.59,83.39,83.58,8300.0,83.47,83.59,83.39,83.58,8300.0
2017-03-09 09:55:00,83.52,83.58,83.34,83.42,12777.0,83.52,83.58,83.34,83.42,12777.0
2017-03-09 10:00:00,83.39,83.64,83.38,83.59,11389.0,83.39,83.64,83.38,83.59,11389.0
2017-03-09 10:05:00,83.58,83.65,83.51,83.57,8940.0,83.58,83.65,83.51,83.57,8940.0
2017-03-09 10:10:00,83.57,83.58,83.41,83.44,10900.0,83.57,83.58,83.41,83.44,10900.0
2017-03-09 10:15:00,83.47,83.51,83.17,83.22,11093.0,83.47,83.51,83.17,83.22,11093.0
2017-03-09 10:20:00,83.21,83.21,83.02,83.06,9642.0,83.21,83.21,83.02,83.06,9642.0
2017-03-09 10:25:00,83.09,83.18,83.06,83.13,7706.0,83.09,83.18,83.06,83.13,7706.0
2017-03-09 10:30:00,83.12,83.17,83.03,83.15,12606.0,83.12,83.17,83.03,83.15,12606.0
2017-03-09 10:35:00,83.15,83.23,83.03,83.08,9255.0,83.15,83.23,83.03,83.08,9255.0
2017-03-09 10:40:00,83.06,83.11,83.01,83.06,8927.0,83.06,83.11,83.01,83.06,8927.0
2017-03-09 10:45:00,83.06,83.26,82.99,83.26,18004.0,83.06,83.26,82.99,83.26,18004.0
2017-03-09 10:50:00,83.27,83.3,83.23,83.26,11705.0,83.27,83.3,83.23,83.26,11705.0
2017-03-09 10:55:00,83.26,83.38,83.25,83.34,12705.0,83.26,83.38,83.25,83.34,12705.0
2017-03-09 11:00:00,83.36,83.36,83.12,83.23,17080.0,83.36,83.36,83.12,83.23,17080.0
2017-03-09 11:05:00,83.23,83.34,83.23,83.34,14300.0,83.23,83.34,83.23,83.34,14300.0
2017-03-09 11:10:00,83.32,83.46,83.31,83.45,10430.0,83.32,83.46,83.31,83.45,10430.0
2017-03-09 11:15:00,83.45,83.45,83.32,83.35,11271.0,83.45,83.45,83.32,83.35,11271.0
2017-03-09 11:20:00,83.35,83.35,83.21,83.27,6993.0,83.35,83.35,83.21,83.27,6993.0
2017-03-09 11:25:00,83.3,83.38,83.23,83.36,9400.0,83.3,83.38,83.23,83.36,9400.0
2017-03-09 11:30:00,83.35,83.36,83.29,83.29,10099.0,83.35,83.36,83.29,83.29,10099.0
2017-03-09 11:35:00,83.35,83.37,83.31,83.34,9730.0,83.35,83.37,83.31,83.34,9730.0
2017-03-09 11:40:00,83.34,83.38,83.28,83.28,8800.0,83.34,83.38,83.28,83.28,8800.0
2017-03-09 11:45:00,83.29,83.3,83.25,83.25,5200.0,83.29,83.3,83.25,83.25,5200.0
2017-03-09 11:50:00,83.27,83.34,83.21,83.31,7364.0,83.27,83.34,83.21,83.31,7364.0
2017-03-09 11:55:00,83.33,83.34,83.2,83.2,6260.0,83.33,83.34,83.2,83.2,6260.0
2017-03-09 12:00:00,83.23,83.27,83.22,83.26,7823.0,83.23,83.27,83.22,83.26,7823.0
2017-03-09 12:05:00,83.26,83.32,83.22,83.22,8011.0,83.26,83.32,83.22,83.22,8011.0
2017-03-09 12:10:00,83.23,83.29,83.23,83.23,6051.0,83.23,83.29,83.23,83.23,6051.0
2017-03-09 12:15:00,83.23,83.23,83.12,83.12,8099.0,83.23,83.23,83.12,83.12,8099.0
2017-03-09 12:20:00,83.12,83.12,83.03,83.03,13215.0,83.12,83.12,83.03,83.03,13215.0
2017-03-09 12:25:00,83.04,83.08,83.04,83.05,7486.0,83.04,83.08,83.04,83.05,7486.0
2017-03-09 12:30:00,83.06,83.08,82.98,83.0,8259.0,83.06,83.08,82.98,83.0,8259.0
2017-03-09 12:35:00,82.97,83.02,82.97,82.97,8000.0,82.97,83.02,82.97,82.97,8000.0
2017-03-09 12:40:00,82.98,83.02,82.97,82.98,8387.0,82.98,83.02,82.97,82.98,8387.0
2017-03-09 12:45:00,82.97,83.01,82.95,83.01,8550.0,82.97,83.01,82.95,83.01,8550.0
2017-03-09 12:50:00,83.01,83.01,82.87,82.93,17204.0,83.01,83.01,82.87,82.93,17204.0
2017-03-09 12:55:00,82.92,82.92,82.85,82.89,15040.0,82.92,82.92,82.85,82.89,15040.0
2017-03-09 13:00:00,82.88,82.94,82.88,82.92,11123.0,82.88,82.94,82.88,82.92,11123.0
2017-03-09 13:05:00,82.92,83.0,82.87,83.0,18607.0,82.92,83.0,82.87,83.0,18607.0
2017-03-09 13:10:00,83.0,83.02,82.96,82.99,8080.0,83.0,83.02,82.96,82.99,8080.0
2017-03-09 13:15:00,83.01,83.01,82.93,83.01,8201.0,83.01,83.01,82.93,83.01,8201.0
2017-03-09 13:20:00,83.02,83.05,83.01,83.04,6970.0,83.02,83.05,83.01,83.04,6970.0
2017-03-09 13:25:00,83.05,83.07,82.96,83.0,17250.0,83.05,83.07,82.96,83.0,17250.0
2017-03-09 13:30:00,83.0,83.0,82.83,82.97,29178.0,83.0,83.0,82.83,82.97,29178.0
2017-03-09 13:35:00,82.95,83.0,82.87,82.94,28393.0,82.95,83.0,82.87,82.94,28393.0
2017-03-09 13:40:00,82.92,82.92,82.84,82.89,6660.0,82.92,82.92,82.84,82.89,6660.0
2017-03-09 13:45:00,82.89,82.89,82.83,82.84,3600.0,82.89,82.89,82.83,82.84,3600.0
2017-03-09 13:50:00,82.84,82.95,82.79,82.94,7700.0,82.84,82.95,82.79,82.94,7700.0
2017-03-09 13:55:00,82.95,82.98,82.92,82.95,20835.0,82.95,82.98,82.92,82.95,20835.0
2017-03-09 14:00:00,82.95,83.02,82.8,82.84,23949.0,82.95,83.02,82.8,82.84,23949.0
2017-03-09 14:05:00,82.81,82.84,82.75,82.79,80139.0,82.81,82.84,82.75,82.79,80139.0
2017-03-09 14:10:00,82.78,82.84,82.76,82.82,15333.0,82.78,82.84,82.76,82.82,15333.0
2017-03-09 14:15:00,82.82,82.82,82.58,82.61,50009.0,82.82,82.82,82.58,82.61,50009.0
2017-03-09 14:20:00,82.61,82.78,82.59,82.78,25481.0,82.61,82.78,82.59,82.78,25481.0
2017-03-09 14:25:00,82.78,82.8,82.72,82.76,4559.0,82.78,82.8,82.72,82.76,4559.0
2017-03-09 14:30:00,82.76,82.9,82.75,82.9,23791.0,82.76,82.9,82.75,82.9,23791.0
2017-03-09 14:35:00,82.85,82.92,82.85,82.92,16332.0,82.85,82.92,82.85,82.92,16332.0
2017-03-09 14:40:00,82.9,83.01,82.85,82.9,13741.0,82.9,83.01,82.85,82.9,13741.0
2017-03-09 14:45:00,82.93,83.11,82.88,83.06,15552.0,82.93,83.11,82.88,83.06,15552.0
2017-03-09 14:50:00,83.03,83.12,82.99,83.12,8930.0,83.03,83.12,82.99,83.12,8930.0
2017-03-09 14:55:00,83.1,83.24,83.07,83.23,17362.0,83.1,83.24,83.07,83.23,17362.0
2017-03-09 15:00:00,83.22,83.34,83.18,83.34,14113.0,83.22,83.34,83.18,83.34,14113.0
2017-03-09 15:05:00,83.31,83.56,83.31,83.53,46159.0,83.31,83.56,83.31,83.53,46159.0
2017-03-09 15:10:00,83.55,83.63,83.5,83.6,22217.0,83.55,83.63,83.5,83.6,22217.0
2017-03-09 15:15:00,83.6,83.76,83.6,83.76,48665.0,83.6,83.76,83.6,83.76,48665.0
2017-03-09 15:20:00,83.75,83.8,83.67,83.78,35582.0,83.75,83.8,83.67,83.78,35582.0
2017-03-09 15:25:00,83.78,83.81,83.73,83.77,19005.0,83.78,83.81,83.73,83.77,19005.0
2017-03-09 15:30:00,83.76,84.07,83.76,83.96,36879.0,83.76,84.07,83.76,83.96,36879.0
2017-03-09 15:35:00,83.96,83.98,83.86,83.92,53013.0,83.96,83.98,83.86,83.92,53013.0
2017-03-09 15:40:00,83.9,84.02,83.87,84.01,40354.0,83.9,84.02,83.87,84.01,40354.0
2017-03-09 15:45:00,84.0,84.12,83.99,84.1,57892.0,84.0,84.12,83.99,84.1,57892.0
2017-03-09 15:50:00,84.09,84.17,84.02,84.14,87402.0,84.09,84.17,84.02,84.14,87402.0
2017-03-09 15:55:00,84.13,84.29,84.12,84.25,191290.0,84.13,84.29,84.12,84.25,191290.0
2017-03-10 09:30:00,84.79,85.57,84.7,85.45,95156.0,84.79,85.57,84.7,85.45,95156.0
2017-03-10 09:35:00,85.43,85.99,85.36,85.43,66611.0,85.43,85.99,85.36,85.43,66611.0
2017-03-10 09:40:00,85.37,85.43,84.81,85.08,76618.0,85.37,85.43,84.81,85.08,76618.0
2017-03-10 09:45:00,85.06,85.14,84.66,84.91,24936.0,85.06,85.14,84.66,84.91,24936.0
2017-03-10 09:50:00,84.96,85.29,84.95,85.24,16406.0,84.96,85.29,84.95,85.24,16406.0
2017-03-10 09:55:00,85.24,85.24,85.01,85.04,16133.0,85.24,85.24,85.01,85.04,16133.0
2017-03-10 10:00:00,85.1,85.11,84.92,84.94,13366.0,85.1,85.11,84.92,84.94,13366.0
2017-03-10 10:05:00,84.93,85.02,84.88,84.9,12262.0,84.93,85.02,84.88,84.9,12262.0
2017-03-10 10:10:00,84.9,85.04,84.72,84.98,22032.0,84.9,85.04,84.72,84.98,22032.0
2017-03-10 10:15:00,84.93,85.09,84.93,85.06,7647.0,84.93,85.09,84.93,85.06,7647.0
2017-03-10 10:20:00,85.04,85.05,84.95,85.01,14292.0,85.04,85.05,84.95,85.01,14292.0
2017-03-10 10:25:00,85.02,85.16,85.02,85.16,11618.0,85.02,85.16,85.02,85.16,11618.0
2017-03-10 10:30:00,85.12,85.12,84.91,84.98,18411.0,85.12,85.12,84.91,84.98,18411.0
2017-03-10 10:35:00,85.02,85.16,84.95,84.95,9449.0,85.02,85.16,84.95,84.95,9449.0
2017-03-10 10:40:00,84.92,85.0,84.84,84.97,23428.0,84.92,85.0,84.84,84.97,23428.0
2017-03-10 10:45:00,84.96,85.03,84.95,84.99,16922.0,84.96,85.03,84.95,84.99,16922.0
2017-03-10 10:50:00,85.02,85.09,85.01,85.05,7350.0,85.02,85.09,85.01,85.05,7350.0
2017-03-10 10:55:00,85.05,85.13,85.01,85.05,9529.0,85.05,85.13,85.01,85.05,9529.0
2017-03-10 11:00:00,85.02,85.11,84.82,84.83,18800.0,85.02,85.11,84.82,84.83,18800.0
2017-03-10 11:05:00,84.84,85.05,84.84,85.0,9500.0,84.84,85.05,84.84,85.0,9500.0
2017-03-10 11:10:00,84.98,84.98,84.81,84.85,17095.0,84.98,84.98,84.81,84.85,17095.0
2017-03-10 11:15:00,84.82,84.93,84.79,84.85,10702.0,84.82,84.93,84.79,84.85,10702.0
2017-03-10 11:20:00,84.88,85.0,84.88,84.94,7146.0,84.88,85.0,84.88,84.94,7146.0
2017-03-10 11:25:00,84.95,85.08,84.95,85.08,8036.0,84.95,85.08,84.95,85.08,8036.0
2017-03-10 11:30:00,85.1,85.11,84.93,84.93,12028.0,85.1,85.11,84.93,84.93,12028.0
2017-03-10 11:35:00,84.92,85.03,84.92,85.01,7650.0,84.92,85.03,84.92,85.01,7650.0
2017-03-10 11:40:00,85.01,85.03,84.89,84.89,8734.0,85.01,85.03,84.89,84.89,8734.0
2017-03-10 11:45:00,84.88,84.98,84.88,84.94,8181.0,84.88,84.98,84.88,84.94,8181.0
2017-03-10 11:50:00,84.94,84.97,84.83,84.95,11200.0,84.94,84.97,84.83,84.95,11200.0
2017-03-10 11:55:00,84.96,85.03,84.93,84.95,12085.0,84.96,85.03,84.93,84.95,12085.0
2017-03-10 12:00:00,84.96,85.07,84.93,85.04,13886.0,84.96,85.07,84.93,85.04,13886.0
2017-03-10 12:05:00,85.03,85.07,84.96,85.05,14322.0,85.03,85.07,84.96,85.05,14322.0
2017-03-10 12:10:00,85.05,85.09,85.04,85.06,11900.0,85.05,85.09,85.04,85.06,11900.0
2017-03-10 12:15:00,85.07,85.12,85.04,85.1,12835.0,85.07,85.12,85.04,85.1,12835.0
2017-03-10 12:20:00,85.1,85.16,85.09,85.14,5224.0,85.1,85.16,85.09,85.14,5224.0
2017-03-10 12:25:00,85.15,85.18,85.09,85.14,22121.0,85.15,85.18,85.09,85.14,22121.0
2017-03-10 12:30:00,85.12,85.18,85.09,85.11,9425.0,85.12,85.18,85.09,85.11,9425.0
2017-03-10 12:35:00,85.1,85.1,85.03,85.05,11581.0,85.1,85.1,85.03,85.05,11581.0
2017-03-10 12:40:00,85.06,85.16,85.03,85.16,22382.0,85.06,85.16,85.03,85.16,22382.0
2017-03-10 12:45:00,85.15,85.16,85.12,85.15,10007.0,85.15,85.16,85.12,85.15,10007.0
2017-03-10 12:50:00,85.14,85.15,84.98,85.08,12596.0,85.14,85.15,84.98,85.08,12596.0
2017-03-10 12:55:00,85.09,85.09,85.03,85.09,5091.0,85.09,85.09,85.03,85.09,5091.0
2017-03-10 13:00:00,85.08,85.09,85.02,85.03,5300.0,85.08,85.09,85.02,85.03,5300.0
2017-03-10 13:05:00,85.01,85.04,84.94,84.99,37647.0,85.01,85.04,84.94,84.99,37647.0
2017-03-10 13:10:00,84.99,85.07,84.97,85.07,32834.0,84.99,85.07,84.97,85.07,32834.0
2017-03-10 13:15:00,85.07,85.14,85.06,85.11,9400.0,85.07,85.14,85.06,85.11,9400.0
2017-03-10 13:20:00,85.14,85.16,85.07,85.11,12360.0,85.14,85.16,85.07,85.11,12360.0
2017-03-10 13:25:00,85.1,85.12,85.08,85.12,7103.0,85.1,85.12,85.08,85.12,7103.0
2017-03-10 13:30:00,85.13,85.14,84.91,84.93,19515.0,85.13,85.14,84.91,84.93,19515.0
2017-03-10 13:35:00,84.93,85.04,84.91,85.04,10351.0,84.93,85.04,84.91,85.04,10351.0
2017-03-10 13:40:00,85.04,85.08,85.0,85.07,8820.0,85.04,85.08,85.0,85.07,8820.0
2017-03-10 13:45:00,85.08,85.24,85.08,85.22,13502.0,85.08,85.24,85.08,85.22,13502.0
2017-03-10 13:50:00,85.2,85.3,85.18,85.29,16848.0,85.2,85.3,85.18,85.29,16848.0
2017-03-10 13:55:00,85.28,85.34,85.27,85.33,10719.0,85.28,85.34,85.27,85.33,10719.0
2017-03-10 14:00:00,85.35,85.42,85.31,85.35,16239.0,85.35,85.42,85.31,85.35,16239.0
2017-03-10 14:05:00,85.32,85.32,85.18,85.18,12449.0,85.32,85.32,85.18,85.18,12449.0
2017-03-10 14:10:00,85.17,85.38,85.17,85.38,16740.0,85.17,85.38,85.17,85.38,16740.0
2017-03-10 14:15:00,85.37,85.47,85.37,85.45,16317.0,85.37,85.47,85.37,85.45,16317.0
2017-03-10 14:20:00,85.45,85.5,85.4,85.44,16505.0,85.45,85.5,85.4,85.44,16505.0
2017-03-10 14:25:00,85.45,85.47,85.36,85.42,20632.0,85.45,85.47,85.36,85.42,20632.0
2017-03-10 14:30:00,85.42,85.44,85.37,85.44,13961.0,85.42,85.44,85.37,85.44,13961.0
2017-03-10 14:35:00,85.44,85.54,85.44,85.53,10474.0,85.44,85.54,85.44,85.53,10474.0
2017-03-10 14:40:00,85.53,85.53,85.5,85.53,19080.0,85.53,85.53,85.5,85.53,19080.0
2017-03-10 14:45:00,85.53,85.6,85.53,85.59,22599.0,85.53,85.6,85.53,85.59,22599.0
2017-03-10 14:50:00,85.58,85.6,85.56,85.59,31185.0,85.58,85.6,85.56,85.59,31185.0
2017-03-10 14:55:00,85.59,85.67,85.56,85.63,37413.0,85.59,85.67,85.56,85.63,37413.0
2017-03-10 15:00:00,85.63,85.7,85.61,85.69,38065.0,85.63,85.7,85.61,85.69,38065.0
2017-03-10 15:05:00,85.7,85.73,85.65,85.71,30611.0,85.7,85.73,85.65,85.71,30611.0
2017-03-10 15:10:00,85.71,85.71,85.62,85.68,18356.0,85.71,85.71,85.62,85.68,18356.0
2017-03-10 15:15:00,85.67,85.71,85.67,85.71,15196.0,85.67,85.71,85.67,85.71,15196.0
2017-03-10 15:20:00,85.69,85.72,85.68,85.71,19773.0,85.69,85.72,85.68,85.71,19773.0
2017-03-10 15:25:00,85.7,85.86,85.69,85.84,28139.0,85.7,85.86,85.69,85.84,28139.0
2017-03-10 15:30:00,85.84,85.85,85.8,85.84,27857.0,85.84,85.85,85.8,85.84,27857.0
2017-03-10 15:35:00,85.83,85.89,85.82,85.89,37836.0,85.83,85.89,85.82,85.89,37836.0
2017-03-10 15:40:00,85.89,85.93,85.87,85.92,43794.0,85.89,85.93,85.87,85.92,43794.0
2017-03-10 15:45:00,85.92,86.0,85.87,86.0,68492.0,85.92,86.0,85.87,86.0,68492.0
2017-03-10 15:50:00,86.0,86.18,85.96,86.17,123575.0,86.0,86.18,85.96,86.17,123575.0
2017-03-10 15:55:00,86.18,86.18,86.07,86.12,185538.0,86.18,86.18,86.07,86.12,185538.0
2017-03-13 09:30:00,85.42,86.08,85.31,85.77,53957.0,85.42,86.08,85.31,85.77,53957.0
2017-03-13 09:35:00,85.85,86.09,85.69,85.76,16134.0,85.85,86.09,85.69,85.76,16134.0
2017-03-13 09:40:00,85.81,86.3,85.81,86.22,25946.0,85.81,86.3,85.81,86.22,25946.0
2017-03-13 09:45:00,86.18,86.22,86.01,86.18,11194.0,86.18,86.22,86.01,86.18,11194.0
2017-03-13 09:50:00,86.21,86.21,85.89,86.19,15594.0,86.21,86.21,85.89,86.19,15594.0
2017-03-13 09:55:00,86.15,86.42,86.11,86.28,94154.0,86.15,86.42,86.11,86.28,94154.0
2017-03-13 10:00:00,86.29,86.39,86.01,86.01,16654.0,86.29,86.39,86.01,86.01,16654.0
2017-03-13 10:05:00,86.04,86.09,85.88,85.88,53700.0,86.04,86.09,85.88,85.88,53700.0
2017-03-13 10:10:00,85.9,86.15,85.89,86.08,12221.0,85.9,86.15,85.89,86.08,12221.0
2017-03-13 10:15:00,86.08,86.11,86.04,86.05,6100.0,86.08,86.11,86.04,86.05,6100.0
2017-03-13 10:20:00,86.07,86.11,85.96,86.1,10215.0,86.07,86.11,85.96,86.1,10215.0
2017-03-13 10:25:00,86.06,86.18,86.0,86.17,7578.0,86.06,86.18,86.0,86.17,7578.0
2017-03-13 10:30:00,86.22,86.29,86.2,86.24,5694.0,86.22,86.29,86.2,86.24,5694.0
2017-03-13 10:35:00,86.26,86.51,86.26,86.48,56489.0,86.26,86.51,86.26,86.48,56489.0
2017-03-13 10:40:00,86.47,86.8,86.45,86.61,27649.0,86.47,86.8,86.45,86.61,27649.0
2017-03-13 10:45:00,86.63,86.66,86.44,86.59,5639.0,86.63,86.66,86.44,86.59,5639.0
2017-03-13 10:50:00,86.59,86.69,86.57,86.61,4544.0,86.59,86.69,86.57,86.61,4544.0
2017-03-13 10:55:00,86.62,86.74,86.61,86.72,8273.0,86.62,86.74,86.61,86.72,8273.0
2017-03-13 11:00:00,86.69,86.71,86.55,86.6,7787.0,86.69,86.71,86.55,86.6,7787.0
2017-03-13 11:05:00,86.6,86.71,86.54,86.65,8318.0,86.6,86.71,86.54,86.65,8318.0
2017-03-13 11:10:00,86.65,86.7,86.47,86.52,60497.0,86.65,86.7,86.47,86.52,60497.0
2017-03-13 11:15:00,86.5,86.5,86.41,86.42,5794.0,86.5,86.5,86.41,86.42,5794.0
2017-03-13 11:20:00,86.44,86.44,86.25,86.3,13154.0,86.44,86.44,86.25,86.3,13154.0
2017-03-13 11:25:00,86.3,86.32,86.25,86.31,5000.0,86.3,86.32,86.25,86.31,5000.0
2017-03-13 11:30:00,86.34,86.34,86.25,86.27,11913.0,86.34,86.34,86.25,86.27,11913.0
2017-03-13 11:35:00,86.28,86.35,86.25,86.26,20848.0,86.28,86.35,86.25,86.26,20848.0
2017-03-13 11:40:00,86.25,86.29,86.25,86.28,11200.0,86.25,86.29,86.25,86.28,11200.0
2017-03-13 11:45:00,86.25,86.28,86.25,86.27,5900.0,86.25,86.28,86.25,86.27,5900.0
2017-03-13 11:50:00,86.27,86.34,86.25,86.34,13727.0,86.27,86.34,86.25,86.34,13727.0
2017-03-13 11:55:00,86.36,86.42,86.36,86.42,3940.0,86.36,86.42,86.36,86.42,3940.0
2017-03-13 12:00:00,86.45,86.48,86.39,86.4,7620.0,86.45,86.48,86.39,86.4,7620.0
2017-03-13 12:05:00,86.38,86.38,86.25,86.3,11827.0,86.38,86.38,86.25,86.3,11827.0
2017-03-13 12:10:00,86.31,86.32,86.27,86.32,4106.0,86.31,86.32,86.27,86.32,4106.0
2017-03-13 12:15:00,86.31,86.31,86.25,86.26,14865.0,86.31,86.31,86.25,86.26,14865.0
2017-03-13 12:20:00,86.25,86.27,86.19,86.19,22950.0,86.25,86.27,86.19,86.19,22950.0
2017-03-13 12:25:00,86.19,86.25,86.16,86.24,9987.0,86.19,86.25,86.16,86.24,9987.0
2017-03-13 12:30:00,86.25,86.27,86.21,86.22,9104.0,86.25,86.27,86.21,86.22,9104.0
2017-03-13 12:35:00,86.22,86.34,86.2,86.25,3727.0,86.22,86.34,86.2,86.25,3727.0
2017-03-13 12:40:00,86.27,86.32,86.27,86.29,8314.0,86.27,86.32,86.27,86.29,8314.0
2017-03-13 12:45:00,86.3,86.35,86.25,86.33,2908.0,86.3,86.35,86.25,86.33,2908.0
2017-03-13 12:50:00,86.32,86.32,86.24,86.29,4326.0,86.32,86.32,86.24,86.29,4326.0
2017-03-13 12:55:00,86.27,86.3,86.25,86.25,2503.0,86.27,86.3,86.25,86.25,2503.0
2017-03-13 13:00:00,86.27,86.32,86.24,86.28,3502.0,86.27,86.32,86.24,86.28,3502.0
2017-03-13 13:05:00,86.28,86.29,86.23,86.27,6780.0,86.28,86.29,86.23,86.27,6780.0
2017-03-13 13:10:00,86.28,86.34,86.23,86.25,5402.0,86.28,86.34,86.23,86.25,5402.0
2017-03-13 13:15:00,86.29,86.3,86.21,86.24,5010.0,86.29,86.3,86.21,86.24,5010.0
2017-03-13 13:20:00,86.25,86.27,86.22,86.26,3393.0,86.25,86.27,86.22,86.26,3393.0
2017-03-13 13:25:00,86.26,86.26,86.16,86.17,10298.0,86.26,86.26,86.16,86.17,10298.0
2017-03-13 13:30:00,86.16,86.18,86.01,86.02,101271.0,86.16,86.18,86.01,86.02,101271.0
2017-03-13 13:35:00,86.04,86.1,86.02,86.06,10409.0,86.04,86.1,86.02,86.06,10409.0
2017-03-13 13:40:00,86.05,86.15,86.05,86.11,23675.0,86.05,86.15,86.05,86.11,23675.0
2017-03-13 13:45:00,86.12,86.15,86.01,86.08,9699.0,86.12,86.15,86.01,86.08,9699.0
2017-03-13 13:50:00,86.07,86.2,86.02,86.04,22799.0,86.07,86.2,86.02,86.04,22799.0
2017-03-13 13:55:00,86.04,86.09,86.01,86.03,8204.0,86.04,86.09,86.01,86.03,8204.0
2017-03-13 14:00:00,86.05,86.07,86.03,86.03,4007.0,86.05,86.07,86.03,86.03,4007.0
2017-03-13 14:05:00,86.03,86.19,86.03,86.19,14685.0,86.03,86.19,86.03,86.19,14685.0
2017-03-13 14:10:00,86.16,86.31,86.16,86.31,8925.0,86.16,86.31,86.16,86.31,8925.0
2017-03-13 14:15:00,86.29,86.3,86.24,86.25,13097.0,86.29,86.3,86.24,86.25,13097.0
2017-03-13 14:20:00,86.26,86.43,86.25,86.39,105352.0,86.26,86.43,86.25,86.39,105352.0
2017-03-13 14:25:00,86.4,86.46,86.34,86.41,8995.0,86.4,86.46,86.34,86.41,8995.0
2017-03-13 14:30:00,86.38,86.53,86.38,86.47,17039.0,86.38,86.53,86.38,86.47,17039.0
2017-03-13 14:35:00,86.48,86.5,86.39,86.41,11652.0,86.48,86.5,86.39,86.41,11652.0
2017-03-13 14:40:00,86.41,86.44,86.34,86.42,12154.0,86.41,86.44,86.34,86.42,12154.0
2017-03-13 14:45:00,86.42,86.45,86.37,86.45,17077.0,86.42,86.45,86.37,86.45,17077.0
2017-03-13 14:50:00,86.44,86.47,86.33,86.35,13935.0,86.44,86.47,86.33,86.35,13935.0
2017-03-13 14:55:00,86.34,86.36,86.32,86.33,8296.0,86.34,86.36,86.32,86.33,8296.0
2017-03-13 15:00:00,86.34,86.37,86.27,86.35,14753.0,86.34,86.37,86.27,86.35,14753.0
2017-03-13 15:05:00,86.34,86.47,86.31,86.44,17947.0,86.34,86.47,86.31,86.44,17947.0
2017-03-13 15:10:00,86.45,86.47,86.41,86.41,23293.0,86.45,86.47,86.41,86.41,23293.0
2017-03-13 15:15:00,86.39,86.39,86.31,86.33,17601.0,86.39,86.39,86.31,86.33,17601.0
2017-03-13 15:20:00,86.33,86.42,86.31,86.4,26812.0,86.33,86.42,86.31,86.4,26812.0
2017-03-13 15:25:00,86.4,86.46,86.39,86.42,19547.0,86.4,86.46,86.39,86.42,19547.0
2017-03-13 15:30:00,86.42,86.52,86.38,86.52,30892.0,86.42,86.52,86.38,86.52,30892.0
2017-03-13 15:35:00,86.52,87.32,86.5,86.75,126104.0,86.52,87.32,86.5,86.75,126104.0
2017-03-13 15:40:00,86.72,86.93,86.66,86.86,68961.0,86.72,86.93,86.66,86.86,68961.0
2017-03-13 15:45:00,86.86,87.01,86.78,86.85,91012.0,86.86,87.01,86.78,86.85,91012.0
2017-03-13 15:50:00,86.84,86.85,86.68,86.73,122748.0,86.84,86.85,86.68,86.73,122748.0
2017-03-13 15:55:00,86.72,86.74,86.59,86.7,157182.0,86.72,86.74,86.59,86.7,157182.0
2017-03-14 09:30:00,86.6,86.6,85.78,85.9,30166.0,86.6,86.6,85.78,85.9,30166.0
2017-03-14 09:35:00,86.04,86.35,85.93,86.17,11731.0,86.04,86.35,85.93,86.17,11731.0
2017-03-14 09:40:00,86.19,86.36,85.81,86.01,9350.0,86.19,86.36,85.81,86.01,9350.0
2017-03-14 09:45:00,86.02,86.07,85.82,86.07,13300.0,86.02,86.07,85.82,86.07,13300.0
2017-03-14 09:50:00,86.06,86.09,85.62,85.77,22386.0,86.06,86.09,85.62,85.77,22386.0
2017-03-14 09:55:00,85.75,85.84,85.58,85.71,24604.0,85.75,85.84,85.58,85.71,24604.0
2017-03-14 10:00:00,85.71,85.83,85.59,85.74,13644.0,85.71,85.83,85.59,85.74,13644.0
2017-03-14 10:05:00,85.75,85.84,85.64,85.8,9100.0,85.75,85.84,85.64,85.8,9100.0
2017-03-14 10:10:00,85.77,85.93,85.72,85.79,11246.0,85.77,85.93,85.72,85.79,11246.0
2017-03-14 10:15:00,85.83,85.94,85.78,85.8,8057.0,85.83,85.94,85.78,85.8,8057.0
2017-03-14 10:20:00,85.75,85.81,85.69,85.75,7653.0,85.75,85.81,85.69,85.75,7653.0
2017-03-14 10:25:00,85.72,85.77,85.64,85.7,10705.0,85.72,85.77,85.64,85.7,10705.0
2017-03-14 10:30:00,85.69,85.84,85.64,85.82,10950.0,85.69,85.84,85.64,85.82,10950.0
2017-03-14 10:35:00,85.8,85.84,85.69,85.75,10206.0,85.8,85.84,85.69,85.75,10206.0
2017-03-14 10:40:00,85.76,85.76,85.49,85.55,20673.0,85.76,85.76,85.49,85.55,20673.0
2017-03-14 10:45:00,85.52,85.73,85.46,85.7,16393.0,85.52,85.73,85.46,85.7,16393.0
2017-03-14 10:50:00,85.72,85.85,85.63,85.77,9855.0,85.72,85.85,85.63,85.77,9855.0
2017-03-14 10:55:00,85.77,85.85,85.77,85.8,5580.0,85.77,85.85,85.77,85.8,5580.0
2017-03-14 11:00:00,85.82,85.82,85.72,85.77,7497.0,85.82,85.82,85.72,85.77,7497.0
2017-03-14 11:05:00,85.77,85.8,85.72,85.77,8349.0,85.77,85.8,85.72,85.77,8349.0
2017-03-14 11:10:00,85.8,85.81,85.65,85.67,7450.0,85.8,85.81,85.65,85.67,7450.0
2017-03-14 11:15:00,85.67,85.91,85.67,85.79,8425.0,85.67,85.91,85.67,85.79,8425.0
2017-03-14 11:20:00,85.83,85.86,85.73,85.76,9707.0,85.83,85.86,85.73,85.76,9707.0
2017-03-14 11:25:00,85.75,85.92,85.75,85.84,10800.0,85.75,85.92,85.75,85.84,10800.0
2017-03-14 11:30:00,85.86,85.89,85.74,85.8,10542.0,85.86,85.89,85.74,85.8,10542.0
2017-03-14 11:35:00,85.82,85.92,85.76,85.8,6290.0,85.82,85.92,85.76,85.8,6290.0
2017-03-14 11:40:00,85.82,85.94,85.81,85.81,5526.0,85.82,85.94,85.81,85.81,5526.0
2017-03-14 11:45:00,85.79,85.84,85.74,85.79,12746.0,85.79,85.84,85.74,85.79,12746.0
2017-03-14 11:50:00,85.77,85.98,85.76,85.91,15437.0,85.77,85.98,85.76,85.91,15437.0
2017-03-14 11:55:00,85.83,85.98,85.83,85.96,5053.0,85.83,85.98,85.83,85.96,5053.0
2017-03-14 12:00:00,85.96,86.0,85.89,85.94,7625.0,85.96,86.0,85.89,85.94,7625.0
2017-03-14 12:05:00,85.85,85.93,85.68,85.71,9546.0,85.85,85.93,85.68,85.71,9546.0
2017-03-14 12:10:00,85.69,85.72,85.58,85.62,8893.0,85.69,85.72,85.58,85.62,8893.0
2017-03-14 12:15:00,85.63,85.7,85.5,85.5,12087.0,85.63,85.7,85.5,85.5,12087.0
2017-03-14 12:20:00,85.52,85.79,85.52,85.78,18572.0,85.52,85.79,85.52,85.78,18572.0
2017-03-14 12:25:00,85.76,85.87,85.73,85.84,6803.0,85.76,85.87,85.73,85.84,6803.0
2017-03-14 12:30:00,85.85,85.88,85.78,85.78,5699.0,85.85,85.88,85.78,85.78,5699.0
2017-03-14 12:35:00,85.78,85.83,85.72,85.8,6700.0,85.78,85.83,85.72,85.8,6700.0
2017-03-14 12:40:00,85.78,85.83,85.72,85.75,5100.0,85.78,85.83,85.72,85.75,5100.0
2017-03-14 12:45:00,85.76,85.8,85.66,85.71,5700.0,85.76,85.8,85.66,85.71,5700.0
2017-03-14 12:50:00,85.68,85.7,85.59,85.69,7400.0,85.68,85.7,85.59,85.69,7400.0
2017-03-14 12:55:00,85.69,85.73,85.61,85.65,9744.0,85.69,85.73,85.61,85.65,9744.0
2017-03-14 13:00:00,85.67,85.7,85.62,85.65,7331.0,85.67,85.7,85.62,85.65,7331.0
2017-03-14 13:05:00,85.68,85.71,85.64,85.65,6055.0,85.68,85.71,85.64,85.65,6055.0
2017-03-14 13:10:00,85.66,85.86,85.65,85.85,9787.0,85.66,85.86,85.65,85.85,9787.0
2017-03-14 13:15:00,85.86,85.88,85.75,85.77,6997.0,85.86,85.88,85.75,85.77,6997.0
2017-03-14 13:20:00,85.78,85.8,85.74,85.78,5017.0,85.78,85.8,85.74,85.78,5017.0
2017-03-14 13:25:00,85.75,85.86,85.75,85.81,6646.0,85.75,85.86,85.75,85.81,6646.0
2017-03-14 13:30:00,85.85,86.0,85.83,85.96,7899.0,85.85,86.0,85.83,85.96,7899.0
2017-03-14 13:35:00,85.97,86.02,85.94,86.01,9159.0,85.97,86.02,85.94,86.01,9159.0
2017-03-14 13:40:00,86.03,86.03,85.88,85.98,13339.0,86.03,86.03,85.88,85.98,13339.0
2017-03-14 13:45:00,85.98,86.03,85.95,86.01,9082.0,85.98,86.03,85.95,86.01,9082.0
2017-03-14 13:50:00,86.02,86.02,85.87,85.93,11510.0,86.02,86.02,85.87,85.93,11510.0
2017-03-14 13:55:00,85.93,85.99,85.91,85.97,37524.0,85.93,85.99,85.91,85.97,37524.0
2017-03-14 14:00:00,85.96,86.02,85.95,85.98,9030.0,85.96,86.02,85.95,85.98,9030.0
2017-03-14 14:05:00,85.99,86.0,85.94,86.0,13500.0,85.99,86.0,85.94,86.0,13500.0
2017-03-14 14:10:00,86.01,86.01,85.86,85.89,12398.0,86.01,86.01,85.86,85.89,12398.0
2017-03-14 14:15:00,85.9,85.96,85.83,85.92,13557.0,85.9,85.96,85.83,85.92,13557.0
2017-03-14 14:20:00,85.91,85.97,85.86,85.89,11906.0,85.91,85.97,85.86,85.89,11906.0
2017-03-14 14:25:00,85.89,86.08,85.88,86.05,12523.0,85.89,86.08,85.88,86.05,12523.0
2017-03-14 14:30:00,86.04,86.14,86.03,86.1,5222.0,86.04,86.14,86.03,86.1,5222.0
2017-03-14 14:35:00,86.08,86.1,85.93,85.94,8264.0,86.08,86.1,85.93,85.94,8264.0
2017-03-14 14:40:00,85.93,85.97,85.86,85.86,7511.0,85.93,85.97,85.86,85.86,7511.0
2017-03-14 14:45:00,85.89,85.89,85.77,85.81,11322.0,85.89,85.89,85.77,85.81,11322.0
2017-03-14 14:50:00,85.82,85.82,85.73,85.77,9020.0,85.82,85.82,85.73,85.77,9020.0
2017-03-14 14:55:00,85.75,85.76,85.71,85.71,9347.0,85.75,85.76,85.71,85.71,9347.0
2017-03-14 15:00:00,85.73,85.84,85.72,85.83,14329.0,85.73,85.84,85.72,85.83,14329.0
2017-03-14 15:05:00,85.83,85.88,85.81,85.83,7245.0,85.83,85.88,85.81,85.83,7245.0
2017-03-14 15:10:00,85.83,85.86,85.82,85.86,6549.0,85.83,85.86,85.82,85.86,6549.0
2017-03-14 15:15:00,85.84,85.9,85.84,85.84,8701.0,85.84,85.9,85.84,85.84,8701.0
2017-03-14 15:20:00,85.83,85.86,85.75,85.86,13396.0,85.83,85.86,85.75,85.86,13396.0
2017-03-14 15:25:00,85.86,85.89,85.85,85.85,6104.0,85.86,85.89,85.85,85.85,6104.0
2017-03-14 15:30:00,85.86,85.88,85.81,85.88,16758.0,85.86,85.88,85.81,85.88,16758.0
2017-03-14 15:35:00,85.88,85.94,85.83,85.85,20113.0,85.88,85.94,85.83,85.85,20113.0
2017-03-14 15:40:00,85.86,85.86,85.71,85.73,20051.0,85.86,85.86,85.71,85.73,20051.0
2017-03-14 15:45:00,85.72,85.86,85.71,85.77,28995.0,85.72,85.86,85.71,85.77,28995.0
2017-03-14 15:50:00,85.76,85.78,85.68,85.68,44417.0,85.76,85.78,85.68,85.68,44417.0
2017-03-14 15:55:00,85.69,85.92,85.68,85.9,152304.0,85.69,85.92,85.68,85.9,152304.0
2017-03-15 09:30:00,86.6,86.7,85.92,86.16,32303.0,86.6,86.7,85.92,86.16,32303.0
2017-03-15 09:35:00,86.2,86.49,86.2,86.35,14779.0,86.2,86.49,86.2,86.35,14779.0
2017-03-15 09:40:00,86.35,86.75,86.3,86.47,70511.0,86.35,86.75,86.3,86.47,70511.0
2017-03-15 09:45:00,86.48,86.58,86.3,86.51,15720.0,86.48,86.58,86.3,86.51,15720.0
2017-03-15 09:50:00,86.5,86.65,86.39,86.51,40553.0,86.5,86.65,86.39,86.51,40553.0
2017-03-15 09:55:00,86.5,86.8,86.46,86.76,54286.0,86.5,86.8,86.46,86.76,54286.0
2017-03-15 10:00:00,86.73,86.84,86.69,86.74,11246.0,86.73,86.84,86.69,86.74,11246.0
2017-03-15 10:05:00,86.68,86.82,86.56,86.82,14254.0,86.68,86.82,86.56,86.82,14254.0
2017-03-15 10:10:00,86.81,86.98,86.81,86.93,15790.0,86.81,86.98,86.81,86.93,15790.0
2017-03-15 10:15:00,86.88,86.91,86.75,86.8,10638.0,86.88,86.91,86.75,86.8,10638.0
2017-03-15 10:20:00,86.77,86.92,86.71,86.92,10186.0,86.77,86.92,86.71,86.92,10186.0
2017-03-15 10:25:00,86.94,87.2,86.94,87.19,18950.0,86.94,87.2,86.94,87.19,18950.0
2017-03-15 10:30:00,87.18,87.31,87.01,87.25,21289.0,87.18,87.31,87.01,87.25,21289.0
2017-03-15 10:35:00,87.27,87.3,87.14,87.26,14989.0,87.27,87.3,87.14,87.26,14989.0
2017-03-15 10:40:00,87.21,87.53,87.19,87.5,19337.0,87.21,87.53,87.19,87.5,19337.0
2017-03-15 10:45:00,87.51,87.56,87.34,87.45,30850.0,87.51,87.56,87.34,87.45,30850.0
2017-03-15 10:50:00,87.43,87.45,87.22,87.27,10305.0,87.43,87.45,87.22,87.27,10305.0
2017-03-15 10:55:00,87.28,87.52,87.23,87.52,16943.0,87.28,87.52,87.23,87.52,16943.0
2017-03-15 11:00:00,87.53,87.62,87.4,87.4,37183.0,87.53,87.62,87.4,87.4,37183.0
2017-03-15 11:05:00,87.4,87.5,87.34,87.5,10462.0,87.4,87.5,87.34,87.5,10462.0
2017-03-15 11:10:00,87.52,87.56,87.51,87.54,6976.0,87.52,87.56,87.51,87.54,6976.0
2017-03-15 11:15:00,87.52,87.55,87.4,87.47,10903.0,87.52,87.55,87.4,87.47,10903.0
2017-03-15 11:20:00,87.46,87.46,87.36,87.42,8290.0,87.46,87.46,87.36,87.42,8290.0
2017-03-15 11:25:00,87.42,87.45,87.3,87.41,20044.0,87.42,87.45,87.3,87.41,20044.0
2017-03-15 11:30:00,87.41,87.51,87.41,87.49,10685.0,87.41,87.51,87.41,87.49,10685.0
2017-03-15 11:35:00,87.48,87.51,87.43,87.49,8731.0,87.48,87.51,87.43,87.49,8731.0
2017-03-15 11:40:00,87.49,87.5,87.39,87.43,8976.0,87.49,87.5,87.39,87.43,8976.0
2017-03-15 11:45:00,87.43,87.44,87.36,87.36,5422.0,87.43,87.44,87.36,87.36,5422.0
2017-03-15 11:50:00,87.38,87.44,87.38,87.41,8323.0,87.38,87.44,87.38,87.41,8323.0
2017-03-15 11:55:00,87.42,87.42,87.3,87.41,12118.0,87.42,87.42,87.3,87.41,12118.0
2017-03-15 12:00:00,87.4,87.44,87.37,87.43,14026.0,87.4,87.44,87.37,87.43,14026.0
2017-03-15 12:05:00,87.45,87.55,87.45,87.5,13798.0,87.45,87.55,87.45,87.5,13798.0
2017-03-15 12:10:00,87.5,87.51,87.41,87.43,11153.0,87.5,87.51,87.41,87.43,11153.0
2017-03-15 12:15:00,87.38,87.48,87.37,87.37,9204.0,87.38,87.48,87.37,87.37,9204.0
2017-03-15 12:20:00,87.37,87.5,87.37,87.5,9506.0,87.37,87.5,87.37,87.5,9506.0
2017-03-15 12:25:00,87.48,87.55,87.48,87.52,24439.0,87.48,87.55,87.48,87.52,24439.0
2017-03-15 12:30:00,87.52,87.52,87.38,87.5,13040.0,87.52,87.52,87.38,87.5,13040.0
2017-03-15 12:35:00,87.5,87.59,87.49,87.53,13400.0,87.5,87.59,87.49,87.53,13400.0
2017-03-15 12:40:00,87.55,87.72,87.55,87.72,13942.0,87.55,87.72,87.55,87.72,13942.0
2017-03-15 12:45:00,87.7,87.77,87.7,87.76,12502.0,87.7,87.77,87.7,87.76,12502.0
2017-03-15 12:50:00,87.78,87.8,87.73,87.79,14596.0,87.78,87.8,87.73,87.79,14596.0
2017-03-15 12:55:00,87.79,87.84,87.75,87.77,16437.0,87.79,87.84,87.75,87.77,16437.0
2017-03-15 13:00:00,87.74,87.87,87.74,87.87,13347.0,87.74,87.87,87.74,87.87,13347.0
2017-03-15 13:05:00,87.84,87.89,87.59,87.65,25616.0,87.84,87.89,87.59,87.65,25616.0
2017-03-15 13:10:00,87.65,87.66,87.41,87.41,9836.0,87.65,87.66,87.41,87.41,9836.0
2017-03-15 13:15:00,87.46,87.52,87.4,87.52,11750.0,87.46,87.52,87.4,87.52,11750.0
2017-03-15 13:20:00,87.51,87.54,87.4,87.4,4477.0,87.51,87.54,87.4,87.4,4477.0
2017-03-15 13:25:00,87.41,87.48,87.37,87.48,15299.0,87.41,87.48,87.37,87.48,15299.0
2017-03-15 13:30:00,87.47,87.47,87.29,87.36,10026.0,87.47,87.47,87.29,87.36,10026.0
2017-03-15 13:35:00,87.36,87.56,87.36,87.56,6893.0,87.36,87.56,87.36,87.56,6893.0
2017-03-15 13:40:00,87.55,87.66,87.51,87.55,8837.0,87.55,87.66,87.51,87.55,8837.0
2017-03-15 13:45:00,87.54,87.58,87.49,87.54,7307.0,87.54,87.58,87.49,87.54,7307.0
2017-03-15 13:50:00,87.55,87.55,87.47,87.5,5731.0,87.55,87.55,87.47,87.5,5731.0
2017-03-15 13:55:00,87.52,87.72,87.52,87.67,81120.0,87.52,87.72,87.52,87.67,81120.0
2017-03-15 14:00:00,87.72,88.13,87.7,88.06,52023.0,87.72,88.13,87.7,88.06,52023.0
2017-03-15 14:05:00,88.09,88.32,87.72,87.77,30183.0,88.09,88.32,87.72,87.77,30183.0
2017-03-15 14:10:00,87.8,88.16,87.79,88.04,21948.0,87.8,88.16,87.79,88.04,21948.0
2017-03-15 14:15:00,88.03,88.1,87.95,87.99,14672.0,88.03,88.1,87.95,87.99,14672.0
2017-03-15 14:20:00,87.97,88.24,87.97,88.21,19024.0,87.97,88.24,87.97,88.21,19024.0
2017-03-15 14:25:00,88.2,88.21,87.96,88.0,20262.0,88.2,88.21,87.96,88.0,20262.0
2017-03-15 14:30:00,87.98,88.14,87.98,88.04,18929.0,87.98,88.14,87.98,88.04,18929.0
2017-03-15 14:35:00,88.06,88.11,87.96,88.11,17874.0,88.06,88.11,87.96,88.11,17874.0
2017-03-15 14:40:00,88.08,88.2,88.08,88.14,6826.0,88.08,88.2,88.08,88.14,6826.0
2017-03-15 14:45:00,88.19,88.31,88.16,88.24,19039.0,88.19,88.31,88.16,88.24,19039.0
2017-03-15 14:50:00,88.23,88.24,88.11,88.15,8800.0,88.23,88.24,88.11,88.15,8800.0
2017-03-15 14:55:00,88.13,88.14,87.98,88.06,16739.0,88.13,88.14,87.98,88.06,16739.0
2017-03-15 15:00:00,88.09,88.15,88.08,88.15,10382.0,88.09,88.15,88.08,88.15,10382.0
2017-03-15 15:05:00,88.15,88.33,88.14,88.25,18935.0,88.15,88.33,88.14,88.25,18935.0
2017-03-15 15:10:00,88.26,88.61,88.21,88.61,37413.0,88.26,88.61,88.21,88.61,37413.0
2017-03-15 15:15:00,88.57,88.69,88.55,88.55,38880.0,88.57,88.69,88.55,88.55,38880.0
2017-03-15 15:20:00,88.54,88.54,88.39,88.46,24718.0,88.54,88.54,88.39,88.46,24718.0
2017-03-15 15:25:00,88.46,88.57,88.36,88.54,32638.0,88.46,88.57,88.36,88.54,32638.0
2017-03-15 15:30:00,88.53,88.63,88.52,88.57,30761.0,88.53,88.63,88.52,88.57,30761.0
2017-03-15 15:35:00,88.56,88.69,88.56,88.67,32785.0,88.56,88.69,88.56,88.67,32785.0
2017-03-15 15:40:00,88.67,88.67,88.49,88.57,40410.0,88.67,88.67,88.49,88.57,40410.0
2017-03-15 15:45:00,88.56,88.57,88.34,88.51,70920.0,88.56,88.57,88.34,88.51,70920.0
2017-03-15 15:50:00,88.52,88.6,88.45,88.57,112436.0,88.52,88.6,88.45,88.57,112436.0
2017-03-15 15:55:00,88.58,88.58,88.35,88.4,162415.0,88.58,88.58,88.35,88.4,162415.0
2017-03-16 09:30:00,88.6,89.0,88.5,88.84,61300.0,88.6,89.0,88.5,88.84,61300.0
2017-03-16 09:35:00,88.81,88.91,88.62,88.77,1248162.0,88.81,88.91,88.62,88.77,1248162.0
2017-03-16 09:40:00,88.77,89.15,88.42,88.59,762384.0,88.77,89.15,88.42,88.59,762384.0
2017-03-16 09:45:00,88.57,89.0,88.49,88.99,292452.0,88.57,89.0,88.49,88.99,292452.0
2017-03-16 09:50:00,88.94,88.95,88.74,88.88,244696.0,88.94,88.95,88.74,88.88,244696.0
2017-03-16 09:55:00,88.89,88.95,88.43,88.47,28741.0,88.89,88.95,88.43,88.47,28741.0
2017-03-16 10:00:00,88.44,88.61,88.42,88.47,19446.0,88.44,88.61,88.42,88.47,19446.0
2017-03-16 10:05:00,88.51,88.53,88.25,88.36,15451.0,88.51,88.53,88.25,88.36,15451.0
2017-03-16 10:10:00,88.35,88.38,88.02,88.08,18454.0,88.35,88.38,88.02,88.08,18454.0
2017-03-16 10:15:00,88.07,88.07,87.88,87.98,7584.0,88.07,88.07,87.88,87.98,7584.0
2017-03-16 10:20:00,87.91,87.94,87.79,87.88,8599.0,87.91,87.94,87.79,87.88,8599.0
2017-03-16 10:25:00,87.9,88.04,87.89,87.95,11712.0,87.9,88.04,87.89,87.95,11712.0
2017-03-16 10:30:00,87.99,88.2,87.97,88.19,15644.0,87.99,88.2,87.97,88.19,15644.0
2017-03-16 10:35:00,88.19,88.23,88.02,88.04,8200.0,88.19,88.23,88.02,88.04,8200.0
2017-03-16 10:40:00,88.02,88.07,87.94,87.99,10717.0,88.02,88.07,87.94,87.99,10717.0
2017-03-16 10:45:00,88.02,88.14,87.88,87.98,35439.0,88.02,88.14,87.88,87.98,35439.0
2017-03-16 10:50:00,87.99,88.0,87.88,87.94,7947.0,87.99,88.0,87.88,87.94,7947.0
2017-03-16 10:55:00,87.95,87.95,87.78,87.84,15561.0,87.95,87.95,87.78,87.84,15561.0
2017-03-16 11:00:00,87.85,87.85,87.62,87.62,11752.0,87.85,87.85,87.62,87.62,11752.0
2017-03-16 11:05:00,87.61,87.72,87.58,87.64,13534.0,87.61,87.72,87.58,87.64,13534.0
2017-03-16 11:10:00,87.64,87.64,87.42,87.46,29750.0,87.64,87.64,87.42,87.46,29750.0
2017-03-16 11:15:00,87.42,87.44,87.35,87.38,13440.0,87.42,87.44,87.35,87.38,13440.0
2017-03-16 11:20:00,87.38,87.44,87.26,87.3,20190.0,87.38,87.44,87.26,87.3,20190.0
2017-03-16 11:25:00,87.28,87.44,87.25,87.31,7322.0,87.28,87.44,87.25,87.31,7322.0
2017-03-16 11:30:00,87.26,87.34,87.14,87.15,16088.0,87.26,87.34,87.14,87.15,16088.0
2017-03-16 11:35:00,87.14,87.24,87.0,87.14,806309.0,87.14,87.24,87.0,87.14,806309.0
2017-03-16 11:40:00,87.11,87.27,87.08,87.1,15650.0,87.11,87.27,87.08,87.1,15650.0
2017-03-16 11:45:00,87.14,87.17,86.97,87.14,530398.0,87.14,87.17,86.97,87.14,530398.0
2017-03-16 11:50:00,87.11,87.13,87.02,87.11,14700.0,87.11,87.13,87.02,87.11,14700.0
2017-03-16 11:55:00,87.13,87.25,87.08,87.09,11952.0,87.13,87.25,87.08,87.09,11952.0
2017-03-16 12:00:00,87.06,87.15,87.04,87.09,10332.0,87.06,87.15,87.04,87.09,10332.0
2017-03-16 12:05:00,87.09,87.14,87.07,87.08,6244.0,87.09,87.14,87.07,87.08,6244.0
2017-03-16 12:10:00,87.13,87.15,87.05,87.06,9900.0,87.13,87.15,87.05,87.06,9900.0
2017-03-16 12:15:00,87.04,87.04,86.96,86.96,18433.0,87.04,87.04,86.96,86.96,18433.0
2017-03-16 12:20:00,86.99,87.0,86.91,86.94,16676.0,86.99,87.0,86.91,86.94,16676.0
2017-03-16 12:25:00,86.97,87.02,86.88,86.89,19175.0,86.97,87.02,86.88,86.89,19175.0
2017-03-16 12:30:00,86.92,87.05,86.86,87.0,14364.0,86.92,87.05,86.86,87.0,14364.0
2017-03-16 12:35:00,87.01,87.14,87.01,87.03,30604.0,87.01,87.14,87.01,87.03,30604.0
2017-03-16 12:40:00,87.02,87.07,86.99,87.06,5494.0,87.02,87.07,86.99,87.06,5494.0
2017-03-16 12:45:00,87.06,87.1,86.92,86.93,9189.0,87.06,87.1,86.92,86.93,9189.0
2017-03-16 12:50:00,86.92,86.99,86.91,86.92,5100.0,86.92,86.99,86.91,86.92,5100.0
2017-03-16 12:55:00,86.91,86.95,86.83,86.89,6466.0,86.91,86.95,86.83,86.89,6466.0
2017-03-16 13:00:00,86.9,86.97,86.74,86.82,21659.0,86.9,86.97,86.74,86.82,21659.0
2017-03-16 13:05:00,86.84,86.94,86.84,86.88,10665.0,86.84,86.94,86.84,86.88,10665.0
2017-03-16 13:10:00,86.85,86.89,86.81,86.87,6582.0,86.85,86.89,86.81,86.87,6582.0
2017-03-16 13:15:00,86.87,86.88,86.71,86.77,9906.0,86.87,86.88,86.71,86.77,9906.0
2017-03-16 13:20:00,86.77,86.83,86.7,86.8,88496.0,86.77,86.83,86.7,86.8,88496.0
2017-03-16 13:25:00,86.74,86.76,86.63,86.67,14954.0,86.74,86.76,86.63,86.67,14954.0
2017-03-16 13:30:00,86.67,86.73,86.61,86.64,9280.0,86.67,86.73,86.61,86.64,9280.0
2017-03-16 13:35:00,86.65,86.67,86.56,86.6,12314.0,86.65,86.67,86.56,86.6,12314.0
2017-03-16 13:40:00,86.6,86.65,86.56,86.62,15588.0,86.6,86.65,86.56,86.62,15588.0
2017-03-16 13:45:00,86.65,86.66,86.57,86.57,9393.0,86.65,86.66,86.57,86.57,9393.0
2017-03-16 13:50:00,86.57,86.57,86.44,86.51,16260.0,86.57,86.57,86.44,86.51,16260.0
2017-03-16 13:55:00,86.52,86.55,86.48,86.54,9128.0,86.52,86.55,86.48,86.54,9128.0
2017-03-16 14:00:00,86.53,86.58,86.47,86.49,18326.0,86.53,86.58,86.47,86.49,18326.0
2017-03-16 14:05:00,86.49,86.55,86.45,86.5,15265.0,86.49,86.55,86.45,86.5,15265.0
2017-03-16 14:10:00,86.5,86.54,86.48,86.5,17172.0,86.5,86.54,86.48,86.5,17172.0
2017-03-16 14:15:00,86.51,86.52,86.44,86.48,12084.0,86.51,86.52,86.44,86.48,12084.0
2017-03-16 14:20:00,86.5,86.5,86.42,86.47,33931.0,86.5,86.5,86.42,86.47,33931.0
2017-03-16 14:25:00,86.46,86.55,86.44,86.54,12095.0,86.46,86.55,86.44,86.54,12095.0
2017-03-16 14:30:00,86.54,86.54,86.42,86.45,13850.0,86.54,86.54,86.42,86.45,13850.0
2017-03-16 14:35:00,86.45,86.5,86.45,86.46,9257.0,86.45,86.5,86.45,86.46,9257.0
2017-03-16 14:40:00,86.45,86.47,86.22,86.22,19615.0,86.45,86.47,86.22,86.22,19615.0
2017-03-16 14:45:00,86.22,86.22,86.12,86.15,72787.0,86.22,86.22,86.12,86.15,72787.0
2017-03-16 14:50:00,86.16,86.21,86.06,86.15,18453.0,86.16,86.21,86.06,86.15,18453.0
2017-03-16 14:55:00,86.16,86.16,86.02,86.08,54369.0,86.16,86.16,86.02,86.08,54369.0
2017-03-16 15:00:00,86.08,86.1,85.97,86.08,33761.0,86.08,86.1,85.97,86.08,33761.0
2017-03-16 15:05:00,86.08,86.15,86.07,86.09,15266.0,86.08,86.15,86.07,86.09,15266.0
2017-03-16 15:10:00,86.11,86.22,86.09,86.17,29567.0,86.11,86.22,86.09,86.17,29567.0
2017-03-16 15:15:00,86.16,86.29,86.15,86.2,21849.0,86.16,86.29,86.15,86.2,21849.0
2017-03-16 15:20:00,86.19,86.25,86.16,86.17,19797.0,86.19,86.25,86.16,86.17,19797.0
2017-03-16 15:25:00,86.17,86.22,86.16,86.18,19566.0,86.17,86.22,86.16,86.18,19566.0
2017-03-16 15:30:00,86.18,86.2,86.13,86.15,29908.0,86.18,86.2,86.13,86.15,29908.0
2017-03-16 15:35:00,86.15,86.41,86.15,86.39,34475.0,86.15,86.41,86.15,86.39,34475.0
2017-03-16 15:40:00,86.4,86.47,86.27,86.46,52020.0,86.4,86.47,86.27,86.46,52020.0
2017-03-16 15:45:00,86.47,86.49,86.37,86.47,69866.0,86.47,86.49,86.37,86.47,69866.0
2017-03-16 15:50:00,86.48,86.63,86.47,86.61,109208.0,86.48,86.63,86.47,86.61,109208.0
2017-03-16 15:55:00,86.62,86.74,86.62,86.73,326182.0,86.62,86.74,86.62,86.73,326182.0
2017-03-17 09:30:00,87.13,87.13,86.05,86.96,368006.0,87.13,87.13,86.05,86.96,368006.0
2017-03-17 09:35:00,86.97,87.14,86.73,87.13,47802.0,86.97,87.14,86.73,87.13,47802.0
2017-03-17 09:40:00,87.13,87.72,87.13,87.41,70036.0,87.13,87.72,87.13,87.41,70036.0
2017-03-17 09:45:00,87.43,87.54,86.97,87.16,23565.0,87.43,87.54,86.97,87.16,23565.0
2017-03-17 09:50:00,87.2,87.33,87.05,87.13,16740.0,87.2,87.33,87.05,87.13,16740.0
2017-03-17 09:55:00,87.12,87.23,86.96,87.1,18150.0,87.12,87.23,86.96,87.1,18150.0
2017-03-17 10:00:00,87.1,87.34,86.98,87.32,11807.0,87.1,87.34,86.98,87.32,11807.0
2017-03-17 10:05:00,87.3,87.3,87.02,87.17,14780.0,87.3,87.3,87.02,87.17,14780.0
2017-03-17 10:10:00,87.19,87.44,87.1,87.1,10636.0,87.19,87.44,87.1,87.1,10636.0
2017-03-17 10:15:00,87.11,87.18,87.08,87.14,15644.0,87.11,87.18,87.08,87.14,15644.0
2017-03-17 10:20:00,87.12,87.16,86.97,86.99,17028.0,87.12,87.16,86.97,86.99,17028.0
2017-03-17 10:25:00,86.99,87.2,86.99,87.14,12298.0,86.99,87.2,86.99,87.14,12298.0
2017-03-17 10:30:00,87.13,87.21,87.1,87.16,15200.0,87.13,87.21,87.1,87.16,15200.0
2017-03-17 10:35:00,87.17,87.39,87.14,87.39,40983.0,87.17,87.39,87.14,87.39,40983.0
2017-03-17 10:40:00,87.4,87.47,87.13,87.15,11100.0,87.4,87.47,87.13,87.15,11100.0
2017-03-17 10:45:00,87.15,87.21,87.06,87.17,16130.0,87.15,87.21,87.06,87.17,16130.0
2017-03-17 10:50:00,87.13,87.27,87.11,87.27,18673.0,87.13,87.27,87.11,87.27,18673.0
2017-03-17 10:55:00,87.26,87.38,87.18,87.33,6949.0,87.26,87.38,87.18,87.33,6949.0
2017-03-17 11:00:00,87.36,87.44,87.28,87.35,21534.0,87.36,87.44,87.28,87.35,21534.0
2017-03-17 11:05:00,87.34,87.34,87.12,87.16,22335.0,87.34,87.34,87.12,87.16,22335.0
2017-03-17 11:10:00,87.14,87.22,87.0,87.0,9154.0,87.14,87.22,87.0,87.0,9154.0
2017-03-17 11:15:00,87.02,87.15,87.01,87.1,5142.0,87.02,87.15,87.01,87.1,5142.0
2017-03-17 11:20:00,87.09,87.16,86.98,86.98,7100.0,87.09,87.16,86.98,86.98,7100.0
2017-03-17 11:25:00,87.01,87.05,86.88,86.88,5800.0,87.01,87.05,86.88,86.88,5800.0
2017-03-17 11:30:00,86.91,87.1,86.88,87.06,10050.0,86.91,87.1,86.88,87.06,10050.0
2017-03-17 11:35:00,87.05,87.08,86.98,87.02,4567.0,87.05,87.08,86.98,87.02,4567.0
2017-03-17 11:40:00,87.01,87.11,86.98,87.08,5770.0,87.01,87.11,86.98,87.08,5770.0
2017-03-17 11:45:00,87.12,87.25,87.08,87.09,112641.0,87.12,87.25,87.08,87.09,112641.0
2017-03-17 11:50:00,87.09,87.15,87.05,87.08,6676.0,87.09,87.15,87.05,87.08,6676.0
2017-03-17 11:55:00,87.08,87.2,87.07,87.12,6907.0,87.08,87.2,87.07,87.12,6907.0
2017-03-17 12:00:00,87.14,87.21,87.12,87.19,8302.0,87.14,87.21,87.12,87.19,8302.0
2017-03-17 12:05:00,87.22,87.22,87.16,87.18,5438.0,87.22,87.22,87.16,87.18,5438.0
2017-03-17 12:10:00,87.17,87.17,87.09,87.09,7620.0,87.17,87.17,87.09,87.09,7620.0
2017-03-17 12:15:00,87.1,87.18,87.08,87.12,18644.0,87.1,87.18,87.08,87.12,18644.0
2017-03-17 12:20:00,87.11,87.12,86.97,87.0,6484.0,87.11,87.12,86.97,87.0,6484.0
2017-03-17 12:25:00,86.98,87.01,86.94,86.96,4732.0,86.98,87.01,86.94,86.96,4732.0
2017-03-17 12:30:00,86.96,87.0,86.87,86.87,18447.0,86.96,87.0,86.87,86.87,18447.0
2017-03-17 12:35:00,86.87,86.97,86.87,86.95,9654.0,86.87,86.97,86.87,86.95,9654.0
2017-03-17 12:40:00,87.01,87.02,86.96,86.98,5327.0,87.01,87.02,86.96,86.98,5327.0
2017-03-17 12:45:00,86.98,87.0,86.84,86.85,10475.0,86.98,87.0,86.84,86.85,10475.0
2017-03-17 12:50:00,86.85,86.86,86.79,86.82,7465.0,86.85,86.86,86.79,86.82,7465.0
2017-03-17 12:55:00,86.82,86.82,86.75,86.77,4044.0,86.82,86.82,86.75,86.77,4044.0
2017-03-17 13:00:00,86.77,86.91,86.77,86.87,5900.0,86.77,86.91,86.77,86.87,5900.0
2017-03-17 13:05:00,86.86,86.95,86.85,86.93,2738.0,86.86,86.95,86.85,86.93,2738.0
2017-03-17 13:10:00,86.93,86.94,86.87,86.87,3221.0,86.93,86.94,86.87,86.87,3221.0
2017-03-17 13:15:00,86.87,86.93,86.83,86.86,18274.0,86.87,86.93,86.83,86.86,18274.0
2017-03-17 13:20:00,86.88,86.94,86.79,86.81,22997.0,86.88,86.94,86.79,86.81,22997.0
2017-03-17 13:25:00,86.84,86.86,86.78,86.86,5400.0,86.84,86.86,86.78,86.86,5400.0
2017-03-17 13:30:00,86.84,86.93,86.81,86.9,16055.0,86.84,86.93,86.81,86.9,16055.0
2017-03-17 13:35:00,86.91,86.91,86.81,86.85,15561.0,86.91,86.91,86.81,86.85,15561.0
2017-03-17 13:40:00,86.86,86.88,86.75,86.75,4827.0,86.86,86.88,86.75,86.75,4827.0
2017-03-17 13:45:00,86.74,86.85,86.74,86.84,5700.0,86.74,86.85,86.74,86.84,5700.0
2017-03-17 13:50:00,86.84,86.84,86.77,86.78,11016.0,86.84,86.84,86.77,86.78,11016.0
2017-03-17 13:55:00,86.81,86.86,86.81,86.84,2850.0,86.81,86.86,86.81,86.84,2850.0
2017-03-17 14:00:00,86.85,86.99,86.85,86.97,4181.0,86.85,86.99,86.85,86.97,4181.0
2017-03-17 14:05:00,86.95,87.0,86.93,87.0,5550.0,86.95,87.0,86.93,87.0,5550.0
2017-03-17 14:10:00,87.02,87.02,86.82,86.85,48557.0,87.02,87.02,86.82,86.85,48557.0
2017-03-17 14:15:00,86.87,86.93,86.86,86.88,17503.0,86.87,86.93,86.86,86.88,17503.0
2017-03-17 14:20:00,86.88,86.92,86.83,86.83,10753.0,86.88,86.92,86.83,86.83,10753.0
2017-03-17 14:25:00,86.84,86.87,86.8,86.83,6503.0,86.84,86.87,86.8,86.83,6503.0
2017-03-17 14:30:00,86.83,86.85,86.79,86.83,13028.0,86.83,86.85,86.79,86.83,13028.0
2017-03-17 14:35:00,86.82,86.86,86.77,86.78,19363.0,86.82,86.86,86.77,86.78,19363.0
2017-03-17 14:40:00,86.8,86.86,86.77,86.81,12300.0,86.8,86.86,86.77,86.81,12300.0
2017-03-17 14:45:00,86.82,86.84,86.7,86.74,39137.0,86.82,86.84,86.7,86.74,39137.0
2017-03-17 14:50:00,86.75,86.81,86.72,86.74,17630.0,86.75,86.81,86.72,86.74,17630.0
2017-03-17 14:55:00,86.76,86.77,86.7,86.7,6155.0,86.76,86.77,86.7,86.7,6155.0
2017-03-17 15:00:00,86.72,86.75,86.69,86.73,11979.0,86.72,86.75,86.69,86.73,11979.0
2017-03-17 15:05:00,86.73,86.77,86.73,86.74,6250.0,86.73,86.77,86.73,86.74,6250.0
2017-03-17 15:10:00,86.73,86.74,86.5,86.52,38012.0,86.73,86.74,86.5,86.52,38012.0
2017-03-17 15:15:00,86.52,86.57,86.52,86.53,13278.0,86.52,86.57,86.52,86.53,13278.0
2017-03-17 15:20:00,86.52,86.55,86.49,86.54,13381.0,86.52,86.55,86.49,86.54,13381.0
2017-03-17 15:25:00,86.53,86.56,86.48,86.5,14321.0,86.53,86.56,86.48,86.5,14321.0
2017-03-17 15:30:00,86.5,86.52,86.4,86.4,27221.0,86.5,86.52,86.4,86.4,27221.0
2017-03-17 15:35:00,86.4,86.55,86.33,86.55,26169.0,86.4,86.55,86.33,86.55,26169.0
2017-03-17 15:40:00,86.53,86.55,86.43,86.45,28232.0,86.53,86.55,86.43,86.45,28232.0
2017-03-17 15:45:00,86.44,86.47,86.24,86.39,68961.0,86.44,86.47,86.24,86.39,68961.0
2017-03-17 15:50:00,86.39,86.54,86.3,86.41,67970.0,86.39,86.54,86.3,86.41,67970.0
2017-03-17 15:55:00,86.41,86.45,86.18,86.22,114604.0,86.41,86.45,86.18,86.22,114604.0
2017-03-20 09:30:00,86.29,86.29,85.59,85.98,17160.0,86.29,86.29,85.59,85.98,17160.0
2017-03-20 09:35:00,86.0,86.03,85.86,85.99,8214.0,86.0,86.03,85.86,85.99,8214.0
2017-03-20 09:40:00,86.06,86.27,86.03,86.27,4737.0,86.06,86.27,86.03,86.27,4737.0
2017-03-20 09:45:00,86.28,86.34,86.14,86.34,4797.0,86.28,86.34,86.14,86.34,4797.0
2017-03-20 09:50:00,86.29,86.3,86.04,86.05,6923.0,86.29,86.3,86.04,86.05,6923.0
2017-03-20 09:55:00,86.09,86.12,85.96,85.96,2300.0,86.09,86.12,85.96,85.96,2300.0
2017-03-20 10:00:00,85.93,86.2,85.93,86.14,3200.0,85.93,86.2,85.93,86.14,3200.0
2017-03-20 10:05:00,86.17,86.34,86.09,86.18,12252.0,86.17,86.34,86.09,86.18,12252.0
2017-03-20 10:10:00,86.2,86.2,86.06,86.15,20595.0,86.2,86.2,86.06,86.15,20595.0
2017-03-20 10:15:00,86.11,86.37,86.09,86.36,40795.0,86.11,86.37,86.09,86.36,40795.0
2017-03-20 10:20:00,86.31,86.46,86.27,86.38,7850.0,86.31,86.46,86.27,86.38,7850.0
2017-03-20 10:25:00,86.45,86.47,86.31,86.35,14283.0,86.45,86.47,86.31,86.35,14283.0
2017-03-20 10:30:00,86.33,86.33,86.11,86.11,13359.0,86.33,86.33,86.11,86.11,13359.0
2017-03-20 10:35:00,86.11,86.24,86.11,86.22,5404.0,86.11,86.24,86.11,86.22,5404.0
2017-03-20 10:40:00,86.22,86.27,86.13,86.19,6925.0,86.22,86.27,86.13,86.19,6925.0
2017-03-20 10:45:00,86.22,86.23,86.07,86.14,7139.0,86.22,86.23,86.07,86.14,7139.0
2017-03-20 10:50:00,86.19,86.22,86.05,86.07,10482.0,86.19,86.22,86.05,86.07,10482.0
2017-03-20 10:55:00,86.06,86.12,86.01,86.1,6351.0,86.06,86.12,86.01,86.1,6351.0
2017-03-20 11:00:00,86.16,86.19,86.06,86.08,3510.0,86.16,86.19,86.06,86.08,3510.0
2017-03-20 11:05:00,86.07,86.09,86.0,86.02,5300.0,86.07,86.09,86.0,86.02,5300.0
2017-03-20 11:10:00,86.02,86.02,85.95,85.95,6094.0,86.02,86.02,85.95,85.95,6094.0
2017-03-20 11:15:00,85.95,86.03,85.95,86.01,4021.0,85.95,86.03,85.95,86.01,4021.0
2017-03-20 11:20:00,86.03,86.04,85.9,85.93,10550.0,86.03,86.04,85.9,85.93,10550.0
2017-03-20 11:25:00,85.91,85.93,85.86,85.87,5109.0,85.91,85.93,85.86,85.87,5109.0
2017-03-20 11:30:00,85.9,85.99,85.89,85.93,5278.0,85.9,85.99,85.89,85.93,5278.0
2017-03-20 11:35:00,85.91,85.94,85.83,85.87,5035.0,85.91,85.94,85.83,85.87,5035.0
2017-03-20 11:40:00,85.84,85.88,85.81,85.84,3575.0,85.84,85.88,85.81,85.84,3575.0
2017-03-20 11:45:00,85.88,85.9,85.85,85.9,4299.0,85.88,85.9,85.85,85.9,4299.0
2017-03-20 11:50:00,85.89,85.9,85.84,85.86,5362.0,85.89,85.9,85.84,85.86,5362.0
2017-03-20 11:55:00,85.86,85.93,85.86,85.91,2650.0,85.86,85.93,85.86,85.91,2650.0
2017-03-20 12:00:00,85.91,85.95,85.81,85.86,11325.0,85.91,85.95,85.81,85.86,11325.0
2017-03-20 12:05:00,85.85,85.94,85.84,85.94,1700.0,85.85,85.94,85.84,85.94,1700.0
2017-03-20 12:10:00,85.97,85.97,85.89,85.93,3370.0,85.97,85.97,85.89,85.93,3370.0
2017-03-20 12:15:00,85.88,85.89,85.68,85.79,19849.0,85.88,85.89,85.68,85.79,19849.0
2017-03-20 12:20:00,85.78,85.86,85.77,85.86,9944.0,85.78,85.86,85.77,85.86,9944.0
2017-03-20 12:25:00,85.89,85.9,85.83,85.87,3697.0,85.89,85.9,85.83,85.87,3697.0
2017-03-20 12:30:00,85.84,85.92,85.76,85.79,11749.0,85.84,85.92,85.76,85.79,11749.0
2017-03-20 12:35:00,85.82,85.92,85.7,85.76,8008.0,85.82,85.92,85.7,85.76,8008.0
2017-03-20 12:40:00,85.79,85.94,85.79,85.94,3123.0,85.79,85.94,85.79,85.94,3123.0
2017-03-20 12:45:00,86.01,86.06,85.8,85.85,11901.0,86.01,86.06,85.8,85.85,11901.0
2017-03-20 12:50:00,85.87,85.95,85.84,85.84,4354.0,85.87,85.95,85.84,85.84,4354.0
2017-03-20 12:55:00,85.85,85.91,85.85,85.87,1847.0,85.85,85.91,85.85,85.87,1847.0
2017-03-20 13:00:00,85.94,85.94,85.79,85.8,4802.0,85.94,85.94,85.79,85.8,4802.0
2017-03-20 13:05:00,85.79,85.85,85.72,85.76,4612.0,85.79,85.85,85.72,85.76,4612.0
2017-03-20 13:10:00,85.79,85.8,85.76,85.79,1725.0,85.79,85.8,85.76,85.79,1725.0
2017-03-20 13:15:00,85.81,85.84,85.75,85.77,3900.0,85.81,85.84,85.75,85.77,3900.0
2017-03-20 13:20:00,85.8,85.81,85.76,85.8,2200.0,85.8,85.81,85.76,85.8,2200.0
2017-03-20 13:25:00,85.81,85.81,85.72,85.72,3571.0,85.81,85.81,85.72,85.72,3571.0
2017-03-20 13:30:00,85.74,85.81,85.66,85.81,15750.0,85.74,85.81,85.66,85.81,15750.0
2017-03-20 13:35:00,85.79,86.01,85.78,85.86,31744.0,85.79,86.01,85.78,85.86,31744.0
2017-03-20 13:40:00,85.88,85.97,85.67,85.83,72388.0,85.88,85.97,85.67,85.83,72388.0
2017-03-20 13:45:00,85.8,85.85,85.73,85.8,3600.0,85.8,85.85,85.73,85.8,3600.0
2017-03-20 13:50:00,85.81,85.9,85.81,85.83,5432.0,85.81,85.9,85.81,85.83,5432.0
2017-03-20 13:55:00,85.82,85.99,85.82,85.99,3762.0,85.82,85.99,85.82,85.99,3762.0
2017-03-20 14:00:00,85.98,86.12,85.93,86.02,27701.0,85.98,86.12,85.93,86.02,27701.0
2017-03-20 14:05:00,86.02,86.31,86.02,86.3,59431.0,86.02,86.31,86.02,86.3,59431.0
2017-03-20 14:10:00,86.29,86.42,86.28,86.42,17105.0,86.29,86.42,86.28,86.42,17105.0
2017-03-20 14:15:00,86.39,86.39,86.25,86.26,13907.0,86.39,86.39,86.25,86.26,13907.0
2017-03-20 14:20:00,86.27,86.31,86.26,86.3,6367.0,86.27,86.31,86.26,86.3,6367.0
2017-03-20 14:25:00,86.29,86.38,86.28,86.3,7536.0,86.29,86.38,86.28,86.3,7536.0
2017-03-20 14:30:00,86.29,86.32,86.24,86.29,8745.0,86.29,86.32,86.24,86.29,8745.0
2017-03-20 14:35:00,86.3,86.31,86.09,86.17,8975.0,86.3,86.31,86.09,86.17,8975.0
2017-03-20 14:40:00,86.13,86.18,86.09,86.09,5300.0,86.13,86.18,86.09,86.09,5300.0
2017-03-20 14:45:00,86.08,86.1,86.04,86.05,5216.0,86.08,86.1,86.04,86.05,5216.0
2017-03-20 14:50:00,86.09,86.16,86.07,86.13,7724.0,86.09,86.16,86.07,86.13,7724.0
2017-03-20 14:55:00,86.13,86.25,86.12,86.25,7089.0,86.13,86.25,86.12,86.25,7089.0
2017-03-20 15:00:00,86.23,86.31,86.21,86.31,9224.0,86.23,86.31,86.21,86.31,9224.0
2017-03-20 15:05:00,86.28,86.32,86.26,86.29,6870.0,86.28,86.32,86.26,86.29,6870.0
2017-03-20 15:10:00,86.31,86.37,86.31,86.36,2745.0,86.31,86.37,86.31,86.36,2745.0
2017-03-20 15:15:00,86.38,86.47,86.38,86.43,7244.0,86.38,86.47,86.38,86.43,7244.0
2017-03-20 15:20:00,86.44,86.46,86.36,86.38,11178.0,86.44,86.46,86.36,86.38,11178.0
2017-03-20 15:25:00,86.38,86.4,86.33,86.35,8350.0,86.38,86.4,86.33,86.35,8350.0
2017-03-20 15:30:00,86.36,86.43,86.36,86.36,7706.0,86.36,86.43,86.36,86.36,7706.0
2017-03-20 15:35:00,86.36,86.42,86.35,86.36,7165.0,86.36,86.42,86.35,86.36,7165.0
2017-03-20 15:40:00,86.37,86.4,86.36,86.4,10573.0,86.37,86.4,86.36,86.4,10573.0
2017-03-20 15:45:00,86.4,86.45,86.38,86.42,15034.0,86.4,86.45,86.38,86.42,15034.0
2017-03-20 15:50:00,86.42,86.48,86.38,86.39,18898.0,86.42,86.48,86.38,86.39,18898.0
2017-03-20 15:55:00,86.4,86.41,86.28,86.31,48783.0,86.4,86.41,86.28,86.31,48783.0
2017-03-21 09:30:00,86.53,86.62,85.92,86.16,35306.0,86.53,86.62,85.92,86.16,35306.0
2017-03-21 09:35:00,86.28,86.64,86.28,86.4,17709.0,86.28,86.64,86.28,86.4,17709.0
2017-03-21 09:40:00,86.33,86.34,85.9,86.03,14869.0,86.33,86.34,85.9,86.03,14869.0
2017-03-21 09:45:00,86.09,86.29,86.05,86.06,20776.0,86.09,86.29,86.05,86.06,20776.0
2017-03-21 09:50:00,86.02,86.17,86.02,86.02,8920.0,86.02,86.17,86.02,86.02,8920.0
2017-03-21 09:55:00,86.08,86.1,85.75,85.77,21645.0,86.08,86.1,85.75,85.77,21645.0
2017-03-21 10:00:00,85.84,85.87,85.56,85.67,26917.0,85.84,85.87,85.56,85.67,26917.0
2017-03-21 10:05:00,85.65,85.65,85.37,85.47,12550.0,85.65,85.65,85.37,85.47,12550.0
2017-03-21 10:10:00,85.44,85.64,85.41,85.47,13400.0,85.44,85.64,85.41,85.47,13400.0
2017-03-21 10:15:00,85.45,85.52,85.26,85.48,11595.0,85.45,85.52,85.26,85.48,11595.0
2017-03-21 10:20:00,85.47,85.51,85.33,85.34,16820.0,85.47,85.51,85.33,85.34,16820.0
2017-03-21 10:25:00,85.33,85.43,85.06,85.07,30613.0,85.33,85.43,85.06,85.07,30613.0
2017-03-21 10:30:00,85.06,85.3,84.96,85.28,16229.0,85.06,85.3,84.96,85.28,16229.0
2017-03-21 10:35:00,85.27,85.4,85.24,85.38,11632.0,85.27,85.4,85.24,85.38,11632.0
2017-03-21 10:40:00,85.38,85.38,85.19,85.19,6496.0,85.38,85.38,85.19,85.19,6496.0
2017-03-21 10:45:00,85.16,85.34,85.15,85.32,19658.0,85.16,85.34,85.15,85.32,19658.0
2017-03-21 10:50:00,85.29,85.34,85.17,85.19,13093.0,85.29,85.34,85.17,85.19,13093.0
2017-03-21 10:55:00,85.23,85.29,85.01,85.12,21709.0,85.23,85.29,85.01,85.12,21709.0
2017-03-21 11:00:00,85.11,85.14,84.78,84.78,24415.0,85.11,85.14,84.78,84.78,24415.0
2017-03-21 11:05:00,84.76,84.84,84.71,84.81,13721.0,84.76,84.84,84.71,84.81,13721.0
2017-03-21 11:10:00,84.85,84.86,84.67,84.71,12328.0,84.85,84.86,84.67,84.71,12328.0
2017-03-21 11:15:00,84.71,84.71,84.06,84.13,42315.0,84.71,84.71,84.06,84.13,42315.0
2017-03-21 11:20:00,84.13,84.28,83.98,84.26,28091.0,84.13,84.28,83.98,84.26,28091.0
2017-03-21 11:25:00,84.22,84.22,84.0,84.05,24859.0,84.22,84.22,84.0,84.05,24859.0
2017-03-21 11:30:00,84.08,84.09,83.77,83.84,18748.0,84.08,84.09,83.77,83.84,18748.0
2017-03-21 11:35:00,83.89,84.01,83.69,83.88,45254.0,83.89,84.01,83.69,83.88,45254.0
2017-03-21 11:40:00,83.83,83.96,83.82,83.89,17990.0,83.83,83.96,83.82,83.89,17990.0
2017-03-21 11:45:00,83.88,84.31,83.86,84.28,27740.0,83.88,84.31,83.86,84.28,27740.0
2017-03-21 11:50:00,84.31,84.6,84.27,84.55,28871.0,84.31,84.6,84.27,84.55,28871.0
2017-03-21 11:55:00,84.55,84.89,84.54,84.88,28749.0,84.55,84.89,84.54,84.88,28749.0
2017-03-21 12:00:00,84.87,84.87,84.64,84.73,15759.0,84.87,84.87,84.64,84.73,15759.0
2017-03-21 12:05:00,84.71,84.83,84.71,84.75,8016.0,84.71,84.83,84.71,84.75,8016.0
2017-03-21 12:10:00,84.76,84.82,84.52,84.55,15952.0,84.76,84.82,84.52,84.55,15952.0
2017-03-21 12:15:00,84.51,84.56,84.45,84.56,10961.0,84.51,84.56,84.45,84.56,10961.0
2017-03-21 12:20:00,84.53,84.58,84.37,84.39,7400.0,84.53,84.58,84.37,84.39,7400.0
2017-03-21 12:25:00,84.43,84.44,84.27,84.36,7900.0,84.43,84.44,84.27,84.36,7900.0
2017-03-21 12:30:00,84.4,84.53,84.37,84.46,7836.0,84.4,84.53,84.37,84.46,7836.0
2017-03-21 12:35:00,84.49,84.5,84.37,84.44,11485.0,84.49,84.5,84.37,84.44,11485.0
2017-03-21 12:40:00,84.43,84.43,84.25,84.28,14426.0,84.43,84.43,84.25,84.28,14426.0
2017-03-21 12:45:00,84.28,84.34,84.19,84.28,10193.0,84.28,84.34,84.19,84.28,10193.0
2017-03-21 12:50:00,84.27,84.36,84.16,84.34,16432.0,84.27,84.36,84.16,84.34,16432.0
2017-03-21 12:55:00,84.32,84.51,84.32,84.41,13137.0,84.32,84.51,84.32,84.41,13137.0
2017-03-21 13:00:00,84.38,84.48,84.33,84.42,13800.0,84.38,84.48,84.33,84.42,13800.0
2017-03-21 13:05:00,84.41,84.41,84.2,84.2,9603.0,84.41,84.41,84.2,84.2,9603.0
2017-03-21 13:10:00,84.2,84.36,84.18,84.25,17427.0,84.2,84.36,84.18,84.25,17427.0
2017-03-21 13:15:00,84.23,84.3,84.16,84.29,10822.0,84.23,84.3,84.16,84.29,10822.0
2017-03-21 13:20:00,84.3,84.37,84.22,84.3,12514.0,84.3,84.37,84.22,84.3,12514.0
2017-03-21 13:25:00,84.29,84.53,84.29,84.51,7322.0,84.29,84.53,84.29,84.51,7322.0
2017-03-21 13:30:00,84.57,84.63,84.56,84.58,25865.0,84.57,84.63,84.56,84.58,25865.0
2017-03-21 13:35:00,84.57,84.58,84.39,84.44,30249.0,84.57,84.58,84.39,84.44,30249.0
2017-03-21 13:40:00,84.44,84.47,84.33,84.36,9440.0,84.44,84.47,84.33,84.36,9440.0
2017-03-21 13:45:00,84.38,84.4,84.27,84.29,8605.0,84.38,84.4,84.27,84.29,8605.0
2017-03-21 13:50:00,84.24,84.26,84.14,84.2,20470.0,84.24,84.26,84.14,84.2,20470.0
2017-03-21 13:55:00,84.18,84.28,84.16,84.24,20381.0,84.18,84.28,84.16,84.24,20381.0
2017-03-21 14:00:00,84.25,84.34,84.18,84.23,30760.0,84.25,84.34,84.18,84.23,30760.0
2017-03-21 14:05:00,84.21,84.34,84.15,84.34,26893.0,84.21,84.34,84.15,84.34,26893.0
2017-03-21 14:10:00,84.3,84.36,84.21,84.27,11841.0,84.3,84.36,84.21,84.27,11841.0
2017-03-21 14:15:00,84.23,84.4,84.18,84.32,70333.0,84.23,84.4,84.18,84.32,70333.0
2017-03-21 14:20:00,84.31,84.38,84.26,84.3,17151.0,84.31,84.38,84.26,84.3,17151.0
2017-03-21 14:25:00,84.29,84.34,84.26,84.29,13091.0,84.29,84.34,84.26,84.29,13091.0
2017-03-21 14:30:00,84.3,84.61,84.3,84.58,25869.0,84.3,84.61,84.3,84.58,25869.0
2017-03-21 14:35:00,84.6,84.67,84.58,84.6,13690.0,84.6,84.67,84.58,84.6,13690.0
2017-03-21 14:40:00,84.57,84.57,84.46,84.48,15963.0,84.57,84.57,84.46,84.48,15963.0
2017-03-21 14:45:00,84.46,84.46,84.24,84.32,20958.0,84.46,84.46,84.24,84.32,20958.0
2017-03-21 14:50:00,84.32,84.47,84.28,84.47,21556.0,84.32,84.47,84.28,84.47,21556.0
2017-03-21 14:55:00,84.46,84.58,84.37,84.44,13001.0,84.46,84.58,84.37,84.44,13001.0
2017-03-21 15:00:00,84.49,84.53,84.27,84.34,16800.0,84.49,84.53,84.27,84.34,16800.0
2017-03-21 15:05:00,84.34,84.42,84.28,84.3,17689.0,84.34,84.42,84.28,84.3,17689.0
2017-03-21 15:10:00,84.31,84.43,84.31,84.37,14549.0,84.31,84.43,84.31,84.37,14549.0
2017-03-21 15:15:00,84.37,84.43,84.24,84.41,15668.0,84.37,84.43,84.24,84.41,15668.0
2017-03-21 15:20:00,84.41,84.42,84.27,84.29,19973.0,84.41,84.42,84.27,84.29,19973.0
2017-03-21 15:25:00,84.29,84.3,84.26,84.28,20574.0,84.29,84.3,84.26,84.28,20574.0
2017-03-21 15:30:00,84.27,84.28,84.12,84.12,28546.0,84.27,84.28,84.12,84.12,28546.0
2017-03-21 15:35:00,84.12,84.14,84.0,84.0,31157.0,84.12,84.14,84.0,84.0,31157.0
2017-03-21 15:40:00,84.01,84.03,83.79,83.8,124495.0,84.01,84.03,83.79,83.8,124495.0
2017-03-21 15:45:00,83.8,83.86,83.63,83.64,75202.0,83.8,83.86,83.63,83.64,75202.0
2017-03-21 15:50:00,83.65,83.67,83.53,83.61,136316.0,83.65,83.67,83.53,83.61,136316.0
2017-03-21 15:55:00,83.61,83.72,83.57,83.63,160009.0,83.61,83.72,83.57,83.63,160009.0
2017-03-22 09:30:00,83.9,83.9,83.36,83.69,26994.0,83.9,83.9,83.36,83.69,26994.0
2017-03-22 09:35:00,83.84,84.25,83.47,83.47,19151.0,83.84,84.25,83.47,83.47,19151.0
2017-03-22 09:40:00,83.5,83.73,83.4,83.61,14365.0,83.5,83.73,83.4,83.61,14365.0
2017-03-22 09:45:00,83.64,84.01,83.59,83.93,32232.0,83.64,84.01,83.59,83.93,32232.0
2017-03-22 09:50:00,83.87,83.89,83.4,83.48,9506.0,83.87,83.89,83.4,83.48,9506.0
2017-03-22 09:55:00,83.49,83.5,83.1,83.15,19439.0,83.49,83.5,83.1,83.15,19439.0
2017-03-22 10:00:00,83.14,83.62,83.14,83.55,11656.0,83.14,83.62,83.14,83.55,11656.0
2017-03-22 10:05:00,83.55,83.75,83.54,83.73,10520.0,83.55,83.75,83.54,83.73,10520.0
2017-03-22 10:10:00,83.73,83.73,83.42,83.53,8766.0,83.73,83.73,83.42,83.53,8766.0
2017-03-22 10:15:00,83.51,83.76,83.25,83.3,29821.0,83.51,83.76,83.25,83.3,29821.0
2017-03-22 10:20:00,83.28,83.6,83.27,83.42,13411.0,83.28,83.6,83.27,83.42,13411.0
2017-03-22 10:25:00,83.42,83.48,83.31,83.38,5434.0,83.42,83.48,83.31,83.38,5434.0
2017-03-22 10:30:00,83.34,83.34,83.07,83.2,12078.0,83.34,83.34,83.07,83.2,12078.0
2017-03-22 10:35:00,83.17,83.58,83.15,83.42,11539.0,83.17,83.58,83.15,83.42,11539.0
2017-03-22 10:40:00,83.44,83.58,83.36,83.4,9935.0,83.44,83.58,83.36,83.4,9935.0
2017-03-22 10:45:00,83.34,83.48,83.28,83.47,14100.0,83.34,83.48,83.28,83.47,14100.0
2017-03-22 10:50:00,83.47,83.71,83.47,83.67,7049.0,83.47,83.71,83.47,83.67,7049.0
2017-03-22 10:55:00,83.65,83.75,83.55,83.7,7400.0,83.65,83.75,83.55,83.7,7400.0
2017-03-22 11:00:00,83.69,83.69,83.51,83.59,8114.0,83.69,83.69,83.51,83.59,8114.0
2017-03-22 11:05:00,83.6,83.64,83.55,83.57,5100.0,83.6,83.64,83.55,83.57,5100.0
2017-03-22 11:10:00,83.6,83.61,83.39,83.46,7239.0,83.6,83.61,83.39,83.46,7239.0
2017-03-22 11:15:00,83.51,84.09,83.51,83.95,27192.0,83.51,84.09,83.51,83.95,27192.0
2017-03-22 11:20:00,83.98,84.13,83.95,84.09,39828.0,83.98,84.13,83.95,84.09,39828.0
2017-03-22 11:25:00,84.08,84.09,83.94,83.98,8745.0,84.08,84.09,83.94,83.98,8745.0
2017-03-22 11:30:00,83.99,84.05,83.84,83.95,24520.0,83.99,84.05,83.84,83.95,24520.0
2017-03-22 11:35:00,83.94,84.08,83.92,84.08,16722.0,83.94,84.08,83.92,84.08,16722.0
2017-03-22 11:40:00,84.08,84.21,84.08,84.2,15524.0,84.08,84.21,84.08,84.2,15524.0
2017-03-22 11:45:00,84.2,84.2,84.09,84.13,18701.0,84.2,84.2,84.09,84.13,18701.0
2017-03-22 11:50:00,84.14,84.22,84.12,84.18,7936.0,84.14,84.22,84.12,84.18,7936.0
2017-03-22 11:55:00,84.19,84.35,84.19,84.34,25280.0,84.19,84.35,84.19,84.34,25280.0
2017-03-22 12:00:00,84.33,84.42,84.28,84.39,11185.0,84.33,84.42,84.28,84.39,11185.0
2017-03-22 12:05:00,84.39,84.45,84.36,84.37,7897.0,84.39,84.45,84.36,84.37,7897.0
2017-03-22 12:10:00,84.37,84.4,84.18,84.2,20121.0,84.37,84.4,84.18,84.2,20121.0
2017-03-22 12:15:00,84.18,84.22,84.05,84.07,14433.0,84.18,84.22,84.05,84.07,14433.0
2017-03-22 12:20:00,84.08,84.12,84.01,84.11,25668.0,84.08,84.12,84.01,84.11,25668.0
2017-03-22 12:25:00,84.12,84.13,84.04,84.09,4025.0,84.12,84.13,84.04,84.09,4025.0
2017-03-22 12:30:00,84.06,84.19,84.02,84.1,7111.0,84.06,84.19,84.02,84.1,7111.0
2017-03-22 12:35:00,84.09,84.14,84.04,84.04,3931.0,84.09,84.14,84.04,84.04,3931.0
2017-03-22 12:40:00,84.04,84.04,83.97,83.97,2691.0,84.04,84.04,83.97,83.97,2691.0
2017-03-22 12:45:00,83.98,84.1,83.98,84.07,3768.0,83.98,84.1,83.98,84.07,3768.0
2017-03-22 12:50:00,84.06,84.07,83.94,84.02,3945.0,84.06,84.07,83.94,84.02,3945.0
2017-03-22 12:55:00,84.02,84.05,84.0,84.05,3099.0,84.02,84.05,84.0,84.05,3099.0
2017-03-22 13:00:00,84.05,84.05,83.82,83.9,13758.0,84.05,84.05,83.82,83.9,13758.0
2017-03-22 13:05:00,83.9,83.96,83.81,83.95,7053.0,83.9,83.96,83.81,83.95,7053.0
2017-03-22 13:10:00,83.98,83.99,83.9,83.9,3716.0,83.98,83.99,83.9,83.9,3716.0
2017-03-22 13:15:00,83.9,84.09,83.88,84.05,12625.0,83.9,84.09,83.88,84.05,12625.0
2017-03-22 13:20:00,84.05,84.13,84.03,84.1,5203.0,84.05,84.13,84.03,84.1,5203.0
2017-03-22 13:25:00,84.08,84.14,84.03,84.13,4552.0,84.08,84.14,84.03,84.13,4552.0
2017-03-22 13:30:00,84.12,84.23,84.07,84.2,6100.0,84.12,84.23,84.07,84.2,6100.0
2017-03-22 13:35:00,84.23,84.24,84.14,84.19,7932.0,84.23,84.24,84.14,84.19,7932.0
2017-03-22 13:40:00,84.16,84.2,84.03,84.08,9600.0,84.16,84.2,84.03,84.08,9600.0
2017-03-22 13:45:00,84.07,84.09,83.91,83.97,12648.0,84.07,84.09,83.91,83.97,12648.0
2017-03-22 13:50:00,83.97,83.97,83.89,83.91,4638.0,83.97,83.97,83.89,83.91,4638.0
2017-03-22 13:55:00,83.91,83.91,83.83,83.86,6268.0,83.91,83.91,83.83,83.86,6268.0
2017-03-22 14:00:00,83.86,84.06,83.85,84.04,7756.0,83.86,84.06,83.85,84.04,7756.0
2017-03-22 14:05:00,84.04,84.11,84.0,84.05,5075.0,84.04,84.11,84.0,84.05,5075.0
2017-03-22 14:10:00,84.08,84.17,84.06,84.1,5801.0,84.08,84.17,84.06,84.1,5801.0
2017-03-22 14:15:00,84.09,84.11,84.02,84.02,5288.0,84.09,84.11,84.02,84.02,5288.0
2017-03-22 14:20:00,84.01,84.09,84.01,84.09,4700.0,84.01,84.09,84.01,84.09,4700.0
2017-03-22 14:25:00,84.08,84.09,83.87,83.89,5451.0,84.08,84.09,83.87,83.89,5451.0
2017-03-22 14:30:00,83.89,83.91,83.85,83.88,11471.0,83.89,83.91,83.85,83.88,11471.0
2017-03-22 14:35:00,83.88,84.0,83.85,84.0,9530.0,83.88,84.0,83.85,84.0,9530.0
2017-03-22 14:40:00,84.02,84.04,83.96,84.0,13387.0,84.02,84.04,83.96,84.0,13387.0
2017-03-22 14:45:00,83.99,84.0,83.91,83.97,7936.0,83.99,84.0,83.91,83.97,7936.0
2017-03-22 14:50:00,83.96,84.04,83.96,84.02,4000.0,83.96,84.04,83.96,84.02,4000.0
2017-03-22 14:55:00,84.02,84.08,83.97,84.08,30602.0,84.02,84.08,83.97,84.08,30602.0
2017-03-22 15:00:00,84.07,84.15,84.06,84.08,11325.0,84.07,84.15,84.06,84.08,11325.0
2017-03-22 15:05:00,84.09,84.25,84.09,84.23,23225.0,84.09,84.25,84.09,84.23,23225.0
2017-03-22 15:10:00,84.23,84.33,84.22,84.3,9832.0,84.23,84.33,84.22,84.3,9832.0
2017-03-22 15:15:00,84.3,84.41,84.22,84.41,19767.0,84.3,84.41,84.22,84.41,19767.0
2017-03-22 15:20:00,84.4,84.53,84.4,84.47,15143.0,84.4,84.53,84.4,84.47,15143.0
2017-03-22 15:25:00,84.47,84.47,84.26,84.27,24732.0,84.47,84.47,84.26,84.27,24732.0
2017-03-22 15:30:00,84.25,84.29,84.2,84.27,19958.0,84.25,84.29,84.2,84.27,19958.0
2017-03-22 15:35:00,84.26,84.36,84.24,84.35,21679.0,84.26,84.36,84.24,84.35,21679.0
2017-03-22 15:40:00,84.36,84.46,84.32,84.37,27513.0,84.36,84.46,84.32,84.37,27513.0
2017-03-22 15:45:00,84.38,84.46,84.38,84.44,20488.0,84.38,84.46,84.38,84.44,20488.0
2017-03-22 15:50:00,84.44,84.56,84.41,84.54,45267.0,84.44,84.56,84.41,84.54,45267.0
2017-03-22 15:55:00,84.53,84.72,84.51,84.61,150968.0,84.53,84.72,84.51,84.61,150968.0
2017-03-23 09:30:00,84.61,84.63,84.24,84.31,17865.0,84.61,84.63,84.24,84.31,17865.0
2017-03-23 09:35:00,84.36,85.0,84.36,84.75,21816.0,84.36,85.0,84.36,84.75,21816.0
2017-03-23 09:40:00,84.67,84.75,84.41,84.41,13941.0,84.67,84.75,84.41,84.41,13941.0
2017-03-23 09:45:00,84.44,84.76,84.42,84.72,8570.0,84.44,84.76,84.42,84.72,8570.0
2017-03-23 09:50:00,84.73,84.92,84.59,84.83,17495.0,84.73,84.92,84.59,84.83,17495.0
2017-03-23 09:55:00,84.87,85.22,84.87,85.11,11619.0,84.87,85.22,84.87,85.11,11619.0
2017-03-23 10:00:00,85.12,85.33,85.12,85.33,14733.0,85.12,85.33,85.12,85.33,14733.0
2017-03-23 10:05:00,85.25,85.54,85.18,85.22,62420.0,85.25,85.54,85.18,85.22,62420.0
2017-03-23 10:10:00,85.26,85.26,85.04,85.24,24195.0,85.26,85.26,85.04,85.24,24195.0
2017-03-23 10:15:00,85.25,85.37,85.08,85.21,24405.0,85.25,85.37,85.08,85.21,24405.0
2017-03-23 10:20:00,85.21,85.54,85.21,85.52,18939.0,85.21,85.54,85.21,85.52,18939.0
2017-03-23 10:25:00,85.5,85.54,85.4,85.52,18236.0,85.5,85.54,85.4,85.52,18236.0
2017-03-23 10:30:00,85.54,85.7,85.41,85.55,17707.0,85.54,85.7,85.41,85.55,17707.0
2017-03-23 10:35:00,85.55,85.8,85.5,85.76,13626.0,85.55,85.8,85.5,85.76,13626.0
2017-03-23 10:40:00,85.74,85.8,85.64,85.7,12813.0,85.74,85.8,85.64,85.7,12813.0
2017-03-23 10:45:00,85.75,85.88,85.71,85.78,26043.0,85.75,85.88,85.71,85.78,26043.0
2017-03-23 10:50:00,85.79,85.93,85.76,85.93,17091.0,85.79,85.93,85.76,85.93,17091.0
2017-03-23 10:55:00,85.94,85.97,85.68,85.69,24010.0,85.94,85.97,85.68,85.69,24010.0
2017-03-23 11:00:00,85.68,85.73,85.6,85.64,21381.0,85.68,85.73,85.6,85.64,21381.0
2017-03-23 11:05:00,85.63,85.82,85.63,85.81,11497.0,85.63,85.82,85.63,85.81,11497.0
2017-03-23 11:10:00,85.79,86.04,85.79,85.98,13894.0,85.79,86.04,85.79,85.98,13894.0
2017-03-23 11:15:00,86.0,86.07,85.9,85.9,17558.0,86.0,86.07,85.9,85.9,17558.0
2017-03-23 11:20:00,85.89,85.93,85.85,85.89,15711.0,85.89,85.93,85.85,85.89,15711.0
2017-03-23 11:25:00,85.9,85.9,85.82,85.86,10858.0,85.9,85.9,85.82,85.86,10858.0
2017-03-23 11:30:00,85.84,86.03,85.83,86.03,14889.0,85.84,86.03,85.83,86.03,14889.0
2017-03-23 11:35:00,85.99,86.04,85.95,86.0,14602.0,85.99,86.04,85.95,86.0,14602.0
2017-03-23 11:40:00,85.99,85.99,85.78,85.78,13173.0,85.99,85.99,85.78,85.78,13173.0
2017-03-23 11:45:00,85.77,85.77,85.65,85.72,17577.0,85.77,85.77,85.65,85.72,17577.0
2017-03-23 11:50:00,85.72,85.77,85.66,85.69,17060.0,85.72,85.77,85.66,85.69,17060.0
2017-03-23 11:55:00,85.68,85.86,85.68,85.79,15122.0,85.68,85.86,85.68,85.79,15122.0
2017-03-23 12:00:00,85.77,85.93,85.77,85.93,11616.0,85.77,85.93,85.77,85.93,11616.0
2017-03-23 12:05:00,85.95,86.0,85.84,85.84,10209.0,85.95,86.0,85.84,85.84,10209.0
2017-03-23 12:10:00,85.84,85.88,85.78,85.81,12027.0,85.84,85.88,85.78,85.81,12027.0
2017-03-23 12:15:00,85.82,85.92,85.82,85.88,10034.0,85.82,85.92,85.82,85.88,10034.0
2017-03-23 12:20:00,85.86,86.03,85.86,85.97,16423.0,85.86,86.03,85.86,85.97,16423.0
2017-03-23 12:25:00,85.96,85.99,85.78,85.84,41695.0,85.96,85.99,85.78,85.84,41695.0
2017-03-23 12:30:00,85.83,86.01,85.83,85.94,35364.0,85.83,86.01,85.83,85.94,35364.0
2017-03-23 12:35:00,85.9,85.91,85.66,85.7,19025.0,85.9,85.91,85.66,85.7,19025.0
2017-03-23 12:40:00,85.68,85.84,85.68,85.78,14245.0,85.68,85.84,85.68,85.78,14245.0
2017-03-23 12:45:00,85.8,85.83,85.77,85.83,11372.0,85.8,85.83,85.77,85.83,11372.0
2017-03-23 12:50:00,85.83,85.86,85.79,85.82,8529.0,85.83,85.86,85.79,85.82,8529.0
2017-03-23 12:55:00,85.84,85.9,85.83,85.9,5132.0,85.84,85.9,85.83,85.9,5132.0
2017-03-23 13:00:00,85.88,85.92,85.61,85.66,29661.0,85.88,85.92,85.61,85.66,29661.0
2017-03-23 13:05:00,85.67,85.73,85.39,85.41,24770.0,85.67,85.73,85.39,85.41,24770.0
2017-03-23 13:10:00,85.39,85.51,85.33,85.4,10840.0,85.39,85.51,85.33,85.4,10840.0
2017-03-23 13:15:00,85.36,85.5,85.34,85.47,13128.0,85.36,85.5,85.34,85.47,13128.0
2017-03-23 13:20:00,85.53,85.72,85.53,85.65,24619.0,85.53,85.72,85.53,85.65,24619.0
2017-03-23 13:25:00,85.64,85.72,85.53,85.56,18028.0,85.64,85.72,85.53,85.56,18028.0
2017-03-23 13:30:00,85.59,85.65,85.57,85.61,8331.0,85.59,85.65,85.57,85.61,8331.0
2017-03-23 13:35:00,85.65,85.67,85.57,85.59,6575.0,85.65,85.67,85.57,85.59,6575.0
2017-03-23 13:40:00,85.63,85.8,85.59,85.71,12389.0,85.63,85.8,85.59,85.71,12389.0
2017-03-23 13:45:00,85.7,85.83,85.7,85.77,14109.0,85.7,85.83,85.7,85.77,14109.0
2017-03-23 13:50:00,85.75,85.81,85.69,85.79,7417.0,85.75,85.81,85.69,85.79,7417.0
2017-03-23 13:55:00,85.78,85.82,85.73,85.78,11300.0,85.78,85.82,85.73,85.78,11300.0
2017-03-23 14:00:00,85.75,85.77,85.71,85.77,13424.0,85.75,85.77,85.71,85.77,13424.0
2017-03-23 14:05:00,85.77,85.8,85.69,85.75,23495.0,85.77,85.8,85.69,85.75,23495.0
2017-03-23 14:10:00,85.72,85.75,85.7,85.7,15000.0,85.72,85.75,85.7,85.7,15000.0
2017-03-23 14:15:00,85.71,85.79,85.71,85.78,10547.0,85.71,85.79,85.71,85.78,10547.0
2017-03-23 14:20:00,85.78,85.86,85.73,85.73,13058.0,85.78,85.86,85.73,85.73,13058.0
2017-03-23 14:25:00,85.73,85.83,85.73,85.81,13176.0,85.73,85.83,85.73,85.81,13176.0
2017-03-23 14:30:00,85.8,85.88,85.78,85.86,14145.0,85.8,85.88,85.78,85.86,14145.0
2017-03-23 14:35:00,85.85,85.86,85.56,85.65,43360.0,85.85,85.86,85.56,85.65,43360.0
2017-03-23 14:40:00,85.65,85.84,85.65,85.83,20145.0,85.65,85.84,85.65,85.83,20145.0
2017-03-23 14:45:00,85.84,85.88,85.8,85.85,12174.0,85.84,85.88,85.8,85.85,12174.0
2017-03-23 14:50:00,85.84,85.88,85.83,85.86,13806.0,85.84,85.88,85.83,85.86,13806.0
2017-03-23 14:55:00,85.85,85.95,85.83,85.84,26850.0,85.85,85.95,85.83,85.84,26850.0
2017-03-23 15:00:00,85.84,85.84,85.72,85.78,18559.0,85.84,85.84,85.72,85.78,18559.0
2017-03-23 15:05:00,85.78,85.83,85.76,85.79,16494.0,85.78,85.83,85.76,85.79,16494.0
2017-03-23 15:10:00,85.79,85.82,85.68,85.72,28654.0,85.79,85.82,85.68,85.72,28654.0
2017-03-23 15:15:00,85.73,85.75,85.5,85.55,41229.0,85.73,85.75,85.5,85.55,41229.0
2017-03-23 15:20:00,85.56,85.61,85.53,85.54,26926.0,85.56,85.61,85.53,85.54,26926.0
2017-03-23 15:25:00,85.54,85.63,85.4,85.43,35188.0,85.54,85.63,85.4,85.43,35188.0
2017-03-23 15:30:00,85.42,85.45,85.27,85.35,40040.0,85.42,85.45,85.27,85.35,40040.0
2017-03-23 15:35:00,85.37,85.53,85.35,85.53,33746.0,85.37,85.53,85.35,85.53,33746.0
2017-03-23 15:40:00,85.53,85.63,85.49,85.51,46079.0,85.53,85.63,85.49,85.51,46079.0
2017-03-23 15:45:00,85.5,85.78,85.5,85.78,71852.0,85.5,85.78,85.5,85.78,71852.0
2017-03-23 15:50:00,85.78,85.78,85.6,85.71,77488.0,85.78,85.78,85.6,85.71,77488.0
2017-03-23 15:55:00,85.71,85.82,85.67,85.7,140095.0,85.71,85.82,85.67,85.7,140095.0
2017-03-24 09:30:00,86.0,86.49,85.59,85.93,35729.0,86.0,86.49,85.59,85.93,35729.0
2017-03-24 09:35:00,86.06,86.32,86.06,86.3,8387.0,86.06,86.32,86.06,86.3,8387.0
2017-03-24 09:40:00,86.36,86.54,86.3,86.53,12408.0,86.36,86.54,86.3,86.53,12408.0
2017-03-24 09:45:00,86.54,86.66,86.51,86.66,10700.0,86.54,86.66,86.51,86.66,10700.0
2017-03-24 09:50:00,86.68,86.82,86.61,86.7,16454.0,86.68,86.82,86.61,86.7,16454.0
2017-03-24 09:55:00,86.62,86.7,86.57,86.65,9405.0,86.62,86.7,86.57,86.65,9405.0
2017-03-24 10:00:00,86.67,86.7,86.62,86.68,11094.0,86.67,86.7,86.62,86.68,11094.0
2017-03-24 10:05:00,86.69,86.75,86.62,86.62,4725.0,86.69,86.75,86.62,86.62,4725.0
2017-03-24 10:10:00,86.57,86.97,86.57,86.92,14655.0,86.57,86.97,86.57,86.92,14655.0
2017-03-24 10:15:00,86.91,87.11,86.85,87.04,16095.0,86.91,87.11,86.85,87.04,16095.0
2017-03-24 10:20:00,86.99,86.99,86.73,86.75,8050.0,86.99,86.99,86.73,86.75,8050.0
2017-03-24 10:25:00,86.75,86.97,86.72,86.91,10290.0,86.75,86.97,86.72,86.91,10290.0
2017-03-24 10:30:00,86.91,87.09,86.86,87.02,18491.0,86.91,87.09,86.86,87.02,18491.0
2017-03-24 10:35:00,86.99,87.23,86.99,87.01,25670.0,86.99,87.23,86.99,87.01,25670.0
2017-03-24 10:40:00,87.02,87.06,86.97,87.04,8679.0,87.02,87.06,86.97,87.04,8679.0
2017-03-24 10:45:00,87.02,87.14,86.95,87.0,12377.0,87.02,87.14,86.95,87.0,12377.0
2017-03-24 10:50:00,87.02,87.13,86.95,87.12,18057.0,87.02,87.13,86.95,87.12,18057.0
2017-03-24 10:55:00,87.11,87.27,86.99,87.02,34921.0,87.11,87.27,86.99,87.02,34921.0
2017-03-24 11:00:00,87.01,87.09,86.96,86.99,14552.0,87.01,87.09,86.96,86.99,14552.0
2017-03-24 11:05:00,87.02,87.08,86.88,86.9,8365.0,87.02,87.08,86.88,86.9,8365.0
2017-03-24 11:10:00,86.92,86.98,86.85,86.95,9837.0,86.92,86.98,86.85,86.95,9837.0
2017-03-24 11:15:00,86.93,86.93,86.8,86.87,8178.0,86.93,86.93,86.8,86.87,8178.0
2017-03-24 11:20:00,86.85,86.89,86.81,86.83,8400.0,86.85,86.89,86.81,86.83,8400.0
2017-03-24 11:25:00,86.84,86.89,86.82,86.89,8431.0,86.84,86.89,86.82,86.89,8431.0
2017-03-24 11:30:00,86.88,86.98,86.88,86.9,9005.0,86.88,86.98,86.88,86.9,9005.0
2017-03-24 11:35:00,86.91,86.99,86.91,86.94,3874.0,86.91,86.99,86.91,86.94,3874.0
2017-03-24 11:40:00,86.95,87.01,86.91,86.91,5364.0,86.95,87.01,86.91,86.91,5364.0
2017-03-24 11:45:00,86.95,87.01,86.87,86.88,17424.0,86.95,87.01,86.87,86.88,17424.0
2017-03-24 11:50:00,86.89,86.99,86.89,86.92,12882.0,86.89,86.99,86.89,86.92,12882.0
2017-03-24 11:55:00,86.94,87.08,86.94,87.03,18925.0,86.94,87.08,86.94,87.03,18925.0
2017-03-24 12:00:00,87.04,87.05,87.0,87.03,6771.0,87.04,87.05,87.0,87.03,6771.0
2017-03-24 12:05:00,87.02,87.07,87.02,87.06,5291.0,87.02,87.07,87.02,87.06,5291.0
2017-03-24 12:10:00,87.06,87.09,86.95,87.05,74204.0,87.06,87.09,86.95,87.05,74204.0
2017-03-24 12:15:00,87.01,87.06,86.99,87.0,20138.0,87.01,87.06,86.99,87.0,20138.0
2017-03-24 12:20:00,87.0,87.06,86.85,86.96,50385.0,87.0,87.06,86.85,86.96,50385.0
2017-03-24 12:25:00,86.96,87.21,86.9,87.16,16400.0,86.96,87.21,86.9,87.16,16400.0
2017-03-24 12:30:00,87.18,87.21,86.94,86.99,14818.0,87.18,87.21,86.94,86.99,14818.0
2017-03-24 12:35:00,86.92,87.05,86.91,87.05,8300.0,86.92,87.05,86.91,87.05,8300.0
2017-03-24 12:40:00,87.04,87.25,87.01,87.24,14876.0,87.04,87.25,87.01,87.24,14876.0
2017-03-24 12:45:00,87.26,87.39,87.26,87.29,10635.0,87.26,87.39,87.26,87.29,10635.0
2017-03-24 12:50:00,87.25,87.31,86.99,87.09,25233.0,87.25,87.31,86.99,87.09,25233.0
2017-03-24 12:55:00,87.1,87.12,87.04,87.09,6794.0,87.1,87.12,87.04,87.09,6794.0
2017-03-24 13:00:00,87.05,87.17,87.04,87.1,11894.0,87.05,87.17,87.04,87.1,11894.0
2017-03-24 13:05:00,87.1,87.13,87.02,87.13,18620.0,87.1,87.13,87.02,87.13,18620.0
2017-03-24 13:10:00,87.13,87.15,86.98,87.09,10680.0,87.13,87.15,86.98,87.09,10680.0
2017-03-24 13:15:00,87.11,87.13,87.04,87.09,8243.0,87.11,87.13,87.04,87.09,8243.0
2017-03-24 13:20:00,87.1,87.13,87.03,87.06,18709.0,87.1,87.13,87.03,87.06,18709.0
2017-03-24 13:25:00,87.05,87.15,87.05,87.08,15772.0,87.05,87.15,87.05,87.08,15772.0
2017-03-24 13:30:00,87.09,87.12,87.05,87.09,10241.0,87.09,87.12,87.05,87.09,10241.0
2017-03-24 13:35:00,87.08,87.09,86.9,86.9,10959.0,87.08,87.09,86.9,86.9,10959.0
2017-03-24 13:40:00,86.89,86.89,86.76,86.81,8100.0,86.89,86.89,86.76,86.81,8100.0
2017-03-24 13:45:00,86.82,87.02,86.79,86.91,47341.0,86.82,87.02,86.79,86.91,47341.0
2017-03-24 13:50:00,86.89,86.89,86.72,86.77,11934.0,86.89,86.89,86.72,86.77,11934.0
2017-03-24 13:55:00,86.76,87.07,86.68,86.87,77069.0,86.76,87.07,86.68,86.87,77069.0
2017-03-24 14:00:00,86.9,86.94,86.61,86.67,10499.0,86.9,86.94,86.61,86.67,10499.0
2017-03-24 14:05:00,86.64,86.64,86.51,86.57,12636.0,86.64,86.64,86.51,86.57,12636.0
2017-03-24 14:10:00,86.57,86.68,86.52,86.59,14645.0,86.57,86.68,86.52,86.59,14645.0
2017-03-24 14:15:00,86.63,86.75,86.61,86.75,11492.0,86.63,86.75,86.61,86.75,11492.0
2017-03-24 14:20:00,86.74,86.79,86.7,86.75,30677.0,86.74,86.79,86.7,86.75,30677.0
2017-03-24 14:25:00,86.75,86.81,86.73,86.78,24709.0,86.75,86.81,86.73,86.78,24709.0
2017-03-24 14:30:00,86.77,86.79,86.66,86.66,9810.0,86.77,86.79,86.66,86.66,9810.0
2017-03-24 14:35:00,86.69,86.81,86.67,86.7,25136.0,86.69,86.81,86.67,86.7,25136.0
2017-03-24 14:40:00,86.69,86.75,86.65,86.68,15056.0,86.69,86.75,86.65,86.68,15056.0
2017-03-24 14:45:00,86.68,86.72,86.48,86.52,15520.0,86.68,86.72,86.48,86.52,15520.0
2017-03-24 14:50:00,86.48,86.5,86.25,86.28,12669.0,86.48,86.5,86.25,86.28,12669.0
2017-03-24 14:55:00,86.31,86.34,86.24,86.26,13873.0,86.31,86.34,86.24,86.26,13873.0
2017-03-24 15:00:00,86.28,86.29,86.12,86.23,24785.0,86.28,86.29,86.12,86.23,24785.0
2017-03-24 15:05:00,86.24,86.24,86.11,86.23,17257.0,86.24,86.24,86.11,86.23,17257.0
2017-03-24 15:10:00,86.22,86.28,86.12,86.16,11691.0,86.22,86.28,86.12,86.16,11691.0
2017-03-24 15:15:00,86.17,86.23,86.04,86.11,22673.0,86.17,86.23,86.04,86.11,22673.0
2017-03-24 15:20:00,86.1,86.29,86.1,86.29,18110.0,86.1,86.29,86.1,86.29,18110.0
2017-03-24 15:25:00,86.32,86.47,86.27,86.46,34720.0,86.32,86.47,86.27,86.46,34720.0
2017-03-24 15:30:00,86.46,86.73,86.4,86.71,73823.0,86.46,86.73,86.4,86.71,73823.0
2017-03-24 15:35:00,86.68,86.9,86.44,86.84,54791.0,86.68,86.9,86.44,86.84,54791.0
2017-03-24 15:40:00,86.85,86.97,86.8,86.87,43689.0,86.85,86.97,86.8,86.87,43689.0
2017-03-24 15:45:00,86.85,86.88,86.58,86.65,49975.0,86.85,86.88,86.58,86.65,49975.0
2017-03-24 15:50:00,86.62,86.69,86.54,86.57,54872.0,86.62,86.69,86.54,86.57,54872.0
2017-03-24 15:55:00,86.56,86.61,86.36,86.49,96811.0,86.56,86.61,86.36,86.49,96811.0
2017-03-27 09:30:00,85.41,85.41,84.86,85.29,43612.0,85.41,85.41,84.86,85.29,43612.0
2017-03-27 09:35:00,85.22,85.33,84.45,84.8,12291.0,85.22,85.33,84.45,84.8,12291.0
2017-03-27 09:40:00,84.79,84.79,84.45,84.5,20671.0,84.79,84.79,84.45,84.5,20671.0
2017-03-27 09:45:00,84.38,84.38,84.1,84.12,30670.0,84.38,84.38,84.1,84.12,30670.0
2017-03-27 09:50:00,84.11,84.56,83.95,84.17,43957.0,84.11,84.56,83.95,84.17,43957.0
2017-03-27 09:55:00,84.05,84.25,84.01,84.19,15810.0,84.05,84.25,84.01,84.19,15810.0
2017-03-27 10:00:00,84.17,84.17,83.81,84.08,39349.0,84.17,84.17,83.81,84.08,39349.0
2017-03-27 10:05:00,84.12,84.46,84.12,84.38,46544.0,84.12,84.46,84.12,84.38,46544.0
2017-03-27 10:10:00,84.38,84.55,84.37,84.51,13762.0,84.38,84.55,84.37,84.51,13762.0
2017-03-27 10:15:00,84.43,84.55,84.3,84.38,11471.0,84.43,84.55,84.3,84.38,11471.0
2017-03-27 10:20:00,84.34,84.42,84.29,84.41,7272.0,84.34,84.42,84.29,84.41,7272.0
2017-03-27 10:25:00,84.4,84.46,84.26,84.41,12443.0,84.4,84.46,84.26,84.41,12443.0
2017-03-27 10:30:00,84.41,84.6,84.38,84.38,19294.0,84.41,84.6,84.38,84.38,19294.0
2017-03-27 10:35:00,84.38,84.45,84.2,84.2,25682.0,84.38,84.45,84.2,84.2,25682.0
2017-03-27 10:40:00,84.22,84.35,84.03,84.35,35846.0,84.22,84.35,84.03,84.35,35846.0
2017-03-27 10:45:00,84.4,84.55,84.25,84.3,33343.0,84.4,84.55,84.25,84.3,33343.0
2017-03-27 10:50:00,84.31,84.38,84.23,84.26,13121.0,84.31,84.38,84.23,84.26,13121.0
2017-03-27 10:55:00,84.24,84.42,84.19,84.33,13500.0,84.24,84.42,84.19,84.33,13500.0
2017-03-27 11:00:00,84.37,84.4,84.24,84.25,15777.0,84.37,84.4,84.24,84.25,15777.0
2017-03-27 11:05:00,84.26,84.33,84.2,84.25,13428.0,84.26,84.33,84.2,84.25,13428.0
2017-03-27 11:10:00,84.25,84.31,84.19,84.26,15462.0,84.25,84.31,84.19,84.26,15462.0
2017-03-27 11:15:00,84.24,84.34,84.21,84.27,14012.0,84.24,84.34,84.21,84.27,14012.0
2017-03-27 11:20:00,84.26,84.45,84.26,84.39,8498.0,84.26,84.45,84.26,84.39,8498.0
2017-03-27 11:25:00,84.42,84.72,84.34,84.69,26786.0,84.42,84.72,84.34,84.69,26786.0
2017-03-27 11:30:00,84.72,84.87,84.64,84.66,57667.0,84.72,84.87,84.64,84.66,57667.0
2017-03-27 11:35:00,84.67,84.69,84.46,84.52,23673.0,84.67,84.69,84.46,84.52,23673.0
2017-03-27 11:40:00,84.53,84.71,84.51,84.68,15211.0,84.53,84.71,84.51,84.68,15211.0
2017-03-27 11:45:00,84.69,84.8,84.63,84.65,11114.0,84.69,84.8,84.63,84.65,11114.0
2017-03-27 11:50:00,84.63,84.77,84.58,84.75,14200.0,84.63,84.77,84.58,84.75,14200.0
2017-03-27 11:55:00,84.76,85.06,84.76,85.06,20175.0,84.76,85.06,84.76,85.06,20175.0
2017-03-27 12:00:00,85.05,85.24,84.95,85.24,18572.0,85.05,85.24,84.95,85.24,18572.0
2017-03-27 12:05:00,85.24,85.34,85.2,85.21,13205.0,85.24,85.34,85.2,85.21,13205.0
2017-03-27 12:10:00,85.22,85.29,85.2,85.29,8551.0,85.22,85.29,85.2,85.29,8551.0
2017-03-27 12:15:00,85.3,85.44,85.27,85.44,8544.0,85.3,85.44,85.27,85.44,8544.0
2017-03-27 12:20:00,85.45,85.47,85.39,85.44,15052.0,85.45,85.47,85.39,85.44,15052.0
2017-03-27 12:25:00,85.44,85.47,85.39,85.42,9906.0,85.44,85.47,85.39,85.42,9906.0
2017-03-27 12:30:00,85.41,85.42,85.29,85.37,7135.0,85.41,85.42,85.29,85.37,7135.0
2017-03-27 12:35:00,85.36,85.42,85.33,85.35,10915.0,85.36,85.42,85.33,85.35,10915.0
2017-03-27 12:40:00,85.33,85.49,85.33,85.49,7093.0,85.33,85.49,85.33,85.49,7093.0
2017-03-27 12:45:00,85.47,85.62,85.45,85.6,8883.0,85.47,85.62,85.45,85.6,8883.0
2017-03-27 12:50:00,85.59,85.79,85.59,85.78,9931.0,85.59,85.79,85.59,85.78,9931.0
2017-03-27 12:55:00,85.76,85.78,85.72,85.78,6194.0,85.76,85.78,85.72,85.78,6194.0
2017-03-27 13:00:00,85.74,86.0,85.68,85.96,9361.0,85.74,86.0,85.68,85.96,9361.0
2017-03-27 13:05:00,85.98,86.04,85.94,86.0,9401.0,85.98,86.04,85.94,86.0,9401.0
2017-03-27 13:10:00,86.0,86.0,85.92,85.95,14200.0,86.0,86.0,85.92,85.95,14200.0
2017-03-27 13:15:00,85.93,86.06,85.93,86.05,8350.0,85.93,86.06,85.93,86.05,8350.0
2017-03-27 13:20:00,86.01,86.02,85.94,85.97,8786.0,86.01,86.02,85.94,85.97,8786.0
2017-03-27 13:25:00,85.95,86.02,85.8,85.8,6126.0,85.95,86.02,85.8,85.8,6126.0
2017-03-27 13:30:00,85.81,85.93,85.81,85.86,9402.0,85.81,85.93,85.81,85.86,9402.0
2017-03-27 13:35:00,85.82,85.83,85.67,85.67,7793.0,85.82,85.83,85.67,85.67,7793.0
2017-03-27 13:40:00,85.65,85.73,85.64,85.66,7110.0,85.65,85.73,85.64,85.66,7110.0
2017-03-27 13:45:00,85.65,85.65,85.58,85.58,6055.0,85.65,85.65,85.58,85.58,6055.0
2017-03-27 13:50:00,85.59,85.63,85.5,85.59,13667.0,85.59,85.63,85.5,85.59,13667.0
2017-03-27 13:55:00,85.6,85.61,85.51,85.51,8440.0,85.6,85.61,85.51,85.51,8440.0
2017-03-27 14:00:00,85.53,85.64,85.53,85.62,10602.0,85.53,85.64,85.53,85.62,10602.0
2017-03-27 14:05:00,85.65,85.69,85.6,85.67,11122.0,85.65,85.69,85.6,85.67,11122.0
2017-03-27 14:10:00,85.67,85.67,85.5,85.52,5197.0,85.67,85.67,85.5,85.52,5197.0
2017-03-27 14:15:00,85.51,85.53,85.41,85.45,11276.0,85.51,85.53,85.41,85.45,11276.0
2017-03-27 14:20:00,85.44,85.56,85.44,85.53,9353.0,85.44,85.56,85.44,85.53,9353.0
2017-03-27 14:25:00,85.52,85.57,85.45,85.57,10504.0,85.52,85.57,85.45,85.57,10504.0
2017-03-27 14:30:00,85.55,85.64,85.54,85.64,6400.0,85.55,85.64,85.54,85.64,6400.0
2017-03-27 14:35:00,85.65,85.65,85.54,85.55,6306.0,85.65,85.65,85.54,85.55,6306.0
2017-03-27 14:40:00,85.55,85.6,85.53,85.55,4912.0,85.55,85.6,85.53,85.55,4912.0
2017-03-27 14:45:00,85.58,85.71,85.55,85.64,14283.0,85.58,85.71,85.55,85.64,14283.0
2017-03-27 14:50:00,85.66,85.74,85.62,85.62,6396.0,85.66,85.74,85.62,85.62,6396.0
2017-03-27 14:55:00,85.62,85.91,85.62,85.86,23305.0,85.62,85.91,85.62,85.86,23305.0
2017-03-27 15:00:00,85.86,85.96,85.86,85.96,9333.0,85.86,85.96,85.86,85.96,9333.0
2017-03-27 15:05:00,85.95,85.95,85.81,85.84,8124.0,85.95,85.95,85.81,85.84,8124.0
2017-03-27 15:10:00,85.84,85.94,85.83,85.86,6207.0,85.84,85.94,85.83,85.86,6207.0
2017-03-27 15:15:00,85.84,85.94,85.84,85.91,8188.0,85.84,85.94,85.84,85.91,8188.0
2017-03-27 15:20:00,85.93,85.94,85.85,85.85,6821.0,85.93,85.94,85.85,85.85,6821.0
2017-03-27 15:25:00,85.89,85.94,85.81,85.81,7452.0,85.89,85.94,85.81,85.81,7452.0
2017-03-27 15:30:00,85.81,85.88,85.78,85.83,20420.0,85.81,85.88,85.78,85.83,20420.0
2017-03-27 15:35:00,85.82,85.82,85.72,85.76,35810.0,85.82,85.82,85.72,85.76,35810.0
2017-03-27 15:40:00,85.77,85.78,85.69,85.7,24738.0,85.77,85.78,85.69,85.7,24738.0
2017-03-27 15:45:00,85.71,85.73,85.61,85.63,36091.0,85.71,85.73,85.61,85.63,36091.0
2017-03-27 15:50:00,85.63,85.64,85.46,85.48,67138.0,85.63,85.64,85.46,85.48,67138.0
2017-03-27 15:55:00,85.48,85.5,85.39,85.43,108514.0,85.48,85.5,85.39,85.43,108514.0
2017-03-28 09:30:00,85.26,85.85,85.26,85.78,21406.0,85.26,85.85,85.26,85.78,21406.0
2017-03-28 09:35:00,85.78,85.99,85.69,85.93,14299.0,85.78,85.99,85.69,85.93,14299.0
2017-03-28 09:40:00,85.99,86.1,85.66,85.67,14157.0,85.99,86.1,85.66,85.67,14157.0
2017-03-28 09:45:00,85.64,85.71,85.44,85.65,7152.0,85.64,85.71,85.44,85.65,7152.0
2017-03-28 09:50:00,85.65,85.73,85.32,85.33,11416.0,85.65,85.73,85.32,85.33,11416.0
2017-03-28 09:55:00,85.35,85.52,85.28,85.28,12336.0,85.35,85.52,85.28,85.28,12336.0
2017-03-28 10:00:00,85.36,85.68,85.3,85.68,4604.0,85.36,85.68,85.3,85.68,4604.0
2017-03-28 10:05:00,85.66,85.72,85.54,85.54,7500.0,85.66,85.72,85.54,85.54,7500.0
2017-03-28 10:10:00,85.59,85.73,85.46,85.47,7300.0,85.59,85.73,85.46,85.47,7300.0
2017-03-28 10:15:00,85.47,85.47,85.35,85.43,3670.0,85.47,85.47,85.35,85.43,3670.0
2017-03-28 10:20:00,85.4,85.4,85.16,85.19,11987.0,85.4,85.4,85.16,85.19,11987.0
2017-03-28 10:25:00,85.2,85.45,85.17,85.4,9584.0,85.2,85.45,85.17,85.4,9584.0
2017-03-28 10:30:00,85.36,85.4,85.25,85.27,7100.0,85.36,85.4,85.25,85.27,7100.0
2017-03-28 10:35:00,85.32,85.37,85.24,85.28,7116.0,85.32,85.37,85.24,85.28,7116.0
2017-03-28 10:40:00,85.31,85.54,85.27,85.47,9446.0,85.31,85.54,85.27,85.47,9446.0
2017-03-28 10:45:00,85.47,85.5,85.38,85.47,15486.0,85.47,85.5,85.38,85.47,15486.0
2017-03-28 10:50:00,85.46,85.51,85.43,85.51,6096.0,85.46,85.51,85.43,85.51,6096.0
2017-03-28 10:55:00,85.51,85.59,85.44,85.54,9494.0,85.51,85.59,85.44,85.54,9494.0
2017-03-28 11:00:00,85.52,85.71,85.52,85.69,5931.0,85.52,85.71,85.52,85.69,5931.0
2017-03-28 11:05:00,85.68,85.96,85.68,85.91,7388.0,85.68,85.96,85.68,85.91,7388.0
2017-03-28 11:10:00,85.92,85.97,85.85,85.85,6160.0,85.92,85.97,85.85,85.85,6160.0
2017-03-28 11:15:00,85.88,85.94,85.85,85.88,5800.0,85.88,85.94,85.85,85.88,5800.0
2017-03-28 11:20:00,85.86,85.89,85.8,85.83,5042.0,85.86,85.89,85.8,85.83,5042.0
2017-03-28 11:25:00,85.79,85.84,85.74,85.74,6200.0,85.79,85.84,85.74,85.74,6200.0
2017-03-28 11:30:00,85.78,85.78,85.74,85.77,5811.0,85.78,85.78,85.74,85.77,5811.0
2017-03-28 11:35:00,85.79,85.91,85.73,85.91,10494.0,85.79,85.91,85.73,85.91,10494.0
2017-03-28 11:40:00,85.88,85.91,85.82,85.83,15246.0,85.88,85.91,85.82,85.83,15246.0
2017-03-28 11:45:00,85.87,85.91,85.82,85.91,8445.0,85.87,85.91,85.82,85.91,8445.0
2017-03-28 11:50:00,85.9,85.97,85.9,85.92,5678.0,85.9,85.97,85.9,85.92,5678.0
2017-03-28 11:55:00,85.88,85.92,85.77,85.78,7541.0,85.88,85.92,85.77,85.78,7541.0
2017-03-28 12:00:00,85.78,85.86,85.77,85.83,5891.0,85.78,85.86,85.77,85.83,5891.0
2017-03-28 12:05:00,85.84,85.89,85.81,85.84,5871.0,85.84,85.89,85.81,85.84,5871.0
2017-03-28 12:10:00,85.84,85.84,85.75,85.78,5600.0,85.84,85.84,85.75,85.78,5600.0
2017-03-28 12:15:00,85.78,85.8,85.59,85.61,8100.0,85.78,85.8,85.59,85.61,8100.0
2017-03-28 12:20:00,85.61,85.7,85.61,85.69,4344.0,85.61,85.7,85.61,85.69,4344.0
2017-03-28 12:25:00,85.67,85.68,85.62,85.63,7292.0,85.67,85.68,85.62,85.63,7292.0
2017-03-28 12:30:00,85.65,85.69,85.65,85.67,2000.0,85.65,85.69,85.65,85.67,2000.0
2017-03-28 12:35:00,85.66,85.66,85.6,85.62,3694.0,85.66,85.66,85.6,85.62,3694.0
2017-03-28 12:40:00,85.63,85.63,85.5,85.56,5270.0,85.63,85.63,85.5,85.56,5270.0
2017-03-28 12:45:00,85.54,85.54,85.47,85.47,9417.0,85.54,85.54,85.47,85.47,9417.0
2017-03-28 12:50:00,85.46,85.48,85.43,85.44,5100.0,85.46,85.48,85.43,85.44,5100.0
2017-03-28 12:55:00,85.45,85.51,85.44,85.49,13757.0,85.45,85.51,85.44,85.49,13757.0
2017-03-28 13:00:00,85.5,85.53,85.42,85.45,8889.0,85.5,85.53,85.42,85.45,8889.0
2017-03-28 13:05:00,85.45,85.48,85.43,85.45,8100.0,85.45,85.48,85.43,85.45,8100.0
2017-03-28 13:10:00,85.44,85.53,85.44,85.46,7340.0,85.44,85.53,85.44,85.46,7340.0
2017-03-28 13:15:00,85.47,85.51,85.44,85.5,11500.0,85.47,85.51,85.44,85.5,11500.0
2017-03-28 13:20:00,85.52,85.52,85.34,85.35,10755.0,85.52,85.52,85.34,85.35,10755.0
2017-03-28 13:25:00,85.35,85.43,85.31,85.43,5475.0,85.35,85.43,85.31,85.43,5475.0
2017-03-28 13:30:00,85.44,85.44,85.36,85.38,9380.0,85.44,85.44,85.36,85.38,9380.0
2017-03-28 13:35:00,85.38,85.44,85.38,85.42,8482.0,85.38,85.44,85.38,85.42,8482.0
2017-03-28 13:40:00,85.44,85.55,85.41,85.55,5019.0,85.44,85.55,85.41,85.55,5019.0
2017-03-28 13:45:00,85.58,85.62,85.52,85.57,5100.0,85.58,85.62,85.52,85.57,5100.0
2017-03-28 13:50:00,85.55,85.58,85.47,85.48,8757.0,85.55,85.58,85.47,85.48,8757.0
2017-03-28 13:55:00,85.49,85.6,85.48,85.6,23900.0,85.49,85.6,85.48,85.6,23900.0
2017-03-28 14:00:00,85.6,85.61,85.53,85.55,7099.0,85.6,85.61,85.53,85.55,7099.0
2017-03-28 14:05:00,85.58,85.62,85.53,85.62,12709.0,85.58,85.62,85.53,85.62,12709.0
2017-03-28 14:10:00,85.63,85.74,85.6,85.7,17015.0,85.63,85.74,85.6,85.7,17015.0
2017-03-28 14:15:00,85.72,85.76,85.67,85.72,8202.0,85.72,85.76,85.67,85.72,8202.0
2017-03-28 14:20:00,85.74,85.78,85.7,85.75,5400.0,85.74,85.78,85.7,85.75,5400.0
2017-03-28 14:25:00,85.75,85.79,85.72,85.74,6981.0,85.75,85.79,85.72,85.74,6981.0
2017-03-28 14:30:00,85.73,85.73,85.64,85.7,10971.0,85.73,85.73,85.64,85.7,10971.0
2017-03-28 14:35:00,85.71,85.79,85.66,85.76,9410.0,85.71,85.79,85.66,85.76,9410.0
2017-03-28 14:40:00,85.75,85.8,85.71,85.78,3452.0,85.75,85.8,85.71,85.78,3452.0
2017-03-28 14:45:00,85.8,85.92,85.79,85.83,14696.0,85.8,85.92,85.79,85.83,14696.0
2017-03-28 14:50:00,85.84,85.85,85.73,85.78,7360.0,85.84,85.85,85.73,85.78,7360.0
2017-03-28 14:55:00,85.79,85.8,85.65,85.66,7556.0,85.79,85.8,85.65,85.66,7556.0
2017-03-28 15:00:00,85.65,85.72,85.64,85.7,6818.0,85.65,85.72,85.64,85.7,6818.0
2017-03-28 15:05:00,85.69,85.72,85.63,85.64,10593.0,85.69,85.72,85.63,85.64,10593.0
2017-03-28 15:10:00,85.62,85.68,85.58,85.65,6871.0,85.62,85.68,85.58,85.65,6871.0
2017-03-28 15:15:00,85.65,85.65,85.51,85.51,12814.0,85.65,85.65,85.51,85.51,12814.0
2017-03-28 15:20:00,85.53,85.53,85.48,85.5,10769.0,85.53,85.53,85.48,85.5,10769.0
2017-03-28 15:25:00,85.51,85.59,85.49,85.58,9358.0,85.51,85.59,85.49,85.58,9358.0
2017-03-28 15:30:00,85.57,85.61,85.51,85.59,16312.0,85.57,85.61,85.51,85.59,16312.0
2017-03-28 15:35:00,85.58,85.64,85.55,85.63,12215.0,85.58,85.64,85.55,85.63,12215.0
2017-03-28 15:40:00,85.62,85.69,85.59,85.59,26119.0,85.62,85.69,85.59,85.59,26119.0
2017-03-28 15:45:00,85.59,85.61,85.51,85.58,21218.0,85.59,85.61,85.51,85.58,21218.0
2017-03-28 15:50:00,85.57,85.58,85.52,85.56,24691.0,85.57,85.58,85.52,85.56,24691.0
2017-03-28 15:55:00,85.56,85.66,85.45,85.47,54201.0,85.56,85.66,85.45,85.47,54201.0
2017-03-29 09:30:00,85.31,85.44,85.26,85.4,26924.0,85.31,85.44,85.26,85.4,26924.0
2017-03-29 09:35:00,85.35,85.4,85.25,85.3,23935.0,85.35,85.4,85.25,85.3,23935.0
2017-03-29 09:40:00,85.37,85.62,85.27,85.27,14337.0,85.37,85.62,85.27,85.27,14337.0
2017-03-29 09:45:00,85.26,85.3,85.03,85.04,15145.0,85.26,85.3,85.03,85.04,15145.0
2017-03-29 09:50:00,85.08,85.28,84.97,85.28,11849.0,85.08,85.28,84.97,85.28,11849.0
2017-03-29 09:55:00,85.33,85.44,85.23,85.41,22657.0,85.33,85.44,85.23,85.41,22657.0
2017-03-29 10:00:00,85.43,85.5,85.24,85.35,21323.0,85.43,85.5,85.24,85.35,21323.0
2017-03-29 10:05:00,85.3,85.35,85.14,85.14,11725.0,85.3,85.35,85.14,85.14,11725.0
2017-03-29 10:10:00,85.13,85.34,85.13,85.26,13683.0,85.13,85.34,85.13,85.26,13683.0
2017-03-29 10:15:00,85.27,85.32,85.2,85.25,8915.0,85.27,85.32,85.2,85.25,8915.0
2017-03-29 10:20:00,85.25,85.39,85.24,85.27,6778.0,85.25,85.39,85.24,85.27,6778.0
2017-03-29 10:25:00,85.27,85.31,85.25,85.29,12589.0,85.27,85.31,85.25,85.29,12589.0
2017-03-29 10:30:00,85.34,85.61,85.34,85.58,9526.0,85.34,85.61,85.34,85.58,9526.0
2017-03-29 10:35:00,85.55,85.58,85.5,85.51,9653.0,85.55,85.58,85.5,85.51,9653.0
2017-03-29 10:40:00,85.52,85.89,85.52,85.89,24687.0,85.52,85.89,85.52,85.89,24687.0
2017-03-29 10:45:00,85.89,85.98,85.83,85.83,12621.0,85.89,85.98,85.83,85.83,12621.0
2017-03-29 10:50:00,85.83,85.96,85.79,85.92,8344.0,85.83,85.96,85.79,85.92,8344.0
2017-03-29 10:55:00,85.91,86.14,85.87,86.14,19678.0,85.91,86.14,85.87,86.14,19678.0
2017-03-29 11:00:00,86.13,86.2,85.92,85.96,34000.0,86.13,86.2,85.92,85.96,34000.0
2017-03-29 11:05:00,85.98,86.1,85.98,86.07,17181.0,85.98,86.1,85.98,86.07,17181.0
2017-03-29 11:10:00,86.07,86.19,86.01,86.03,7720.0,86.07,86.19,86.01,86.03,7720.0
2017-03-29 11:15:00,86.03,86.04,85.81,85.84,9399.0,86.03,86.04,85.81,85.84,9399.0
2017-03-29 11:20:00,85.89,85.95,85.84,85.9,5600.0,85.89,85.95,85.84,85.9,5600.0
2017-03-29 11:25:00,85.86,86.1,85.86,86.09,12804.0,85.86,86.1,85.86,86.09,12804.0
2017-03-29 11:30:00,86.1,86.12,86.04,86.12,4400.0,86.1,86.12,86.04,86.12,4400.0
2017-03-29 11:35:00,86.11,86.11,85.83,85.83,13134.0,86.11,86.11,85.83,85.83,13134.0
2017-03-29 11:40:00,85.81,85.92,85.81,85.88,4205.0,85.81,85.92,85.81,85.88,4205.0
2017-03-29 11:45:00,85.89,85.89,85.79,85.85,7057.0,85.89,85.89,85.79,85.85,7057.0
2017-03-29 11:50:00,85.82,85.82,85.64,85.75,16168.0,85.82,85.82,85.64,85.75,16168.0
2017-03-29 11:55:00,85.74,85.86,85.74,85.86,6124.0,85.74,85.86,85.74,85.86,6124.0
2017-03-29 12:00:00,85.84,85.88,85.79,85.79,9450.0,85.84,85.88,85.79,85.79,9450.0
2017-03-29 12:05:00,85.79,85.92,85.79,85.89,7243.0,85.79,85.92,85.79,85.89,7243.0
2017-03-29 12:10:00,85.95,86.01,85.9,85.92,4300.0,85.95,86.01,85.9,85.92,4300.0
2017-03-29 12:15:00,85.89,85.99,85.88,85.97,5700.0,85.89,85.99,85.88,85.97,5700.0
2017-03-29 12:20:00,85.98,86.07,85.98,86.04,6500.0,85.98,86.07,85.98,86.04,6500.0
2017-03-29 12:25:00,86.03,86.03,85.97,85.97,3666.0,86.03,86.03,85.97,85.97,3666.0
2017-03-29 12:30:00,86.0,86.02,85.94,85.96,6605.0,86.0,86.02,85.94,85.96,6605.0
2017-03-29 12:35:00,86.0,86.03,85.87,85.87,4986.0,86.0,86.03,85.87,85.87,4986.0
2017-03-29 12:40:00,85.85,85.94,85.83,85.92,5757.0,85.85,85.94,85.83,85.92,5757.0
2017-03-29 12:45:00,85.98,85.99,85.81,85.85,12980.0,85.98,85.99,85.81,85.85,12980.0
2017-03-29 12:50:00,85.86,85.95,85.83,85.92,5000.0,85.86,85.95,85.83,85.92,5000.0
2017-03-29 12:55:00,85.91,85.91,85.8,85.88,7739.0,85.91,85.91,85.8,85.88,7739.0
2017-03-29 13:00:00,85.88,85.91,85.84,85.9,5300.0,85.88,85.91,85.84,85.9,5300.0
2017-03-29 13:05:00,85.9,85.91,85.86,85.88,5789.0,85.9,85.91,85.86,85.88,5789.0
2017-03-29 13:10:00,85.88,85.95,85.85,85.87,7300.0,85.88,85.95,85.85,85.87,7300.0
2017-03-29 13:15:00,85.86,85.96,85.86,85.88,5600.0,85.86,85.96,85.86,85.88,5600.0
2017-03-29 13:20:00,85.9,85.97,85.89,85.97,7000.0,85.9,85.97,85.89,85.97,7000.0
2017-03-29 13:25:00,85.98,86.17,85.97,86.16,35667.0,85.98,86.17,85.97,86.16,35667.0
2017-03-29 13:30:00,86.17,86.22,86.14,86.22,21954.0,86.17,86.22,86.14,86.22,21954.0
2017-03-29 13:35:00,86.21,86.29,86.2,86.25,13715.0,86.21,86.29,86.2,86.25,13715.0
2017-03-29 13:40:00,86.25,86.31,86.22,86.3,9920.0,86.25,86.31,86.22,86.3,9920.0
2017-03-29 13:45:00,86.3,86.3,86.22,86.22,12445.0,86.3,86.3,86.22,86.22,12445.0
2017-03-29 13:50:00,86.22,86.24,86.16,86.16,8270.0,86.22,86.24,86.16,86.16,8270.0
2017-03-29 13:55:00,86.17,86.23,86.16,86.23,9478.0,86.17,86.23,86.16,86.23,9478.0
2017-03-29 14:00:00,86.21,86.24,86.13,86.24,15024.0,86.21,86.24,86.13,86.24,15024.0
2017-03-29 14:05:00,86.26,86.26,86.17,86.24,9948.0,86.26,86.26,86.17,86.24,9948.0
2017-03-29 14:10:00,86.23,86.23,86.17,86.21,10252.0,86.23,86.23,86.17,86.21,10252.0
2017-03-29 14:15:00,86.22,86.22,86.12,86.12,6700.0,86.22,86.22,86.12,86.12,6700.0
2017-03-29 14:20:00,86.13,86.26,86.12,86.22,9155.0,86.13,86.26,86.12,86.22,9155.0
2017-03-29 14:25:00,86.21,86.28,86.2,86.28,13350.0,86.21,86.28,86.2,86.28,13350.0
2017-03-29 14:30:00,86.27,86.34,86.23,86.33,9598.0,86.27,86.34,86.23,86.33,9598.0
2017-03-29 14:35:00,86.32,86.33,86.24,86.25,7151.0,86.32,86.33,86.24,86.25,7151.0
2017-03-29 14:40:00,86.26,86.29,86.2,86.21,11340.0,86.26,86.29,86.2,86.21,11340.0
2017-03-29 14:45:00,86.21,86.23,86.17,86.19,5400.0,86.21,86.23,86.17,86.19,5400.0
2017-03-29 14:50:00,86.19,86.25,86.17,86.19,8666.0,86.19,86.25,86.17,86.19,8666.0
2017-03-29 14:55:00,86.21,86.25,86.18,86.18,11901.0,86.21,86.25,86.18,86.18,11901.0
2017-03-29 15:00:00,86.18,86.21,86.14,86.21,5828.0,86.18,86.21,86.14,86.21,5828.0
2017-03-29 15:05:00,86.19,86.37,86.19,86.35,16976.0,86.19,86.37,86.19,86.35,16976.0
2017-03-29 15:10:00,86.35,86.36,86.26,86.29,18204.0,86.35,86.36,86.26,86.29,18204.0
2017-03-29 15:15:00,86.29,86.33,86.23,86.26,15638.0,86.29,86.33,86.23,86.26,15638.0
2017-03-29 15:20:00,86.27,86.33,86.25,86.25,9582.0,86.27,86.33,86.25,86.25,9582.0
2017-03-29 15:25:00,86.24,86.34,86.24,86.32,11319.0,86.24,86.34,86.24,86.32,11319.0
2017-03-29 15:30:00,86.32,86.44,86.31,86.37,20953.0,86.32,86.44,86.31,86.37,20953.0
2017-03-29 15:35:00,86.37,86.46,86.35,86.43,21044.0,86.37,86.46,86.35,86.43,21044.0
2017-03-29 15:40:00,86.44,86.47,86.4,86.44,24304.0,86.44,86.47,86.4,86.44,24304.0
2017-03-29 15:45:00,86.42,86.44,86.37,86.39,30584.0,86.42,86.44,86.37,86.39,30584.0
2017-03-29 15:50:00,86.38,86.42,86.34,86.39,43823.0,86.38,86.42,86.34,86.39,43823.0
2017-03-29 15:55:00,86.39,86.43,86.34,86.39,107221.0,86.39,86.43,86.34,86.39,107221.0
2017-03-30 09:30:00,86.14,86.36,85.77,86.27,23098.0,86.14,86.36,85.77,86.27,23098.0
2017-03-30 09:35:00,86.35,86.73,86.34,86.65,7616.0,86.35,86.73,86.34,86.65,7616.0
2017-03-30 09:40:00,86.65,86.92,86.51,86.9,6666.0,86.65,86.92,86.51,86.9,6666.0
2017-03-30 09:45:00,86.86,87.02,86.77,86.94,15592.0,86.86,87.02,86.77,86.94,15592.0
2017-03-30 09:50:00,86.93,87.03,86.89,86.97,5883.0,86.93,87.03,86.89,86.97,5883.0
2017-03-30 09:55:00,86.97,87.25,86.97,87.17,8881.0,86.97,87.25,86.97,87.17,8881.0
2017-03-30 10:00:00,87.1,87.19,86.99,87.12,6707.0,87.1,87.19,86.99,87.12,6707.0
2017-03-30 10:05:00,87.18,87.22,87.08,87.15,9900.0,87.18,87.22,87.08,87.15,9900.0
2017-03-30 10:10:00,87.13,87.21,87.07,87.21,6600.0,87.13,87.21,87.07,87.21,6600.0
2017-03-30 10:15:00,87.16,87.17,86.91,86.91,12591.0,87.16,87.17,86.91,86.91,12591.0
2017-03-30 10:20:00,86.83,86.83,86.71,86.71,6016.0,86.83,86.83,86.71,86.71,6016.0
2017-03-30 10:25:00,86.67,86.71,86.61,86.69,2400.0,86.67,86.71,86.61,86.69,2400.0
2017-03-30 10:30:00,86.69,86.78,86.63,86.75,3504.0,86.69,86.78,86.63,86.75,3504.0
2017-03-30 10:35:00,86.77,86.91,86.74,86.87,16062.0,86.77,86.91,86.74,86.87,16062.0
2017-03-30 10:40:00,86.92,86.96,86.86,86.86,4700.0,86.92,86.96,86.86,86.86,4700.0
2017-03-30 10:45:00,86.84,86.84,86.75,86.79,3600.0,86.84,86.84,86.75,86.79,3600.0
2017-03-30 10:50:00,86.78,86.84,86.7,86.79,5860.0,86.78,86.84,86.7,86.79,5860.0
2017-03-30 10:55:00,86.79,86.81,86.64,86.68,16617.0,86.79,86.81,86.64,86.68,16617.0
2017-03-30 11:00:00,86.7,86.8,86.65,86.79,12050.0,86.7,86.8,86.65,86.79,12050.0
2017-03-30 11:05:00,86.79,86.79,86.69,86.76,9352.0,86.79,86.79,86.69,86.76,9352.0
2017-03-30 11:10:00,86.78,86.83,86.75,86.81,13501.0,86.78,86.83,86.75,86.81,13501.0
2017-03-30 11:15:00,86.81,86.94,86.81,86.93,26085.0,86.81,86.94,86.81,86.93,26085.0
2017-03-30 11:20:00,86.94,86.95,86.73,86.77,39302.0,86.94,86.95,86.73,86.77,39302.0
2017-03-30 11:25:00,86.79,86.82,86.59,86.65,7324.0,86.79,86.82,86.59,86.65,7324.0
2017-03-30 11:30:00,86.59,86.68,86.59,86.61,3000.0,86.59,86.68,86.59,86.61,3000.0
2017-03-30 11:35:00,86.57,86.62,86.46,86.5,6398.0,86.57,86.62,86.46,86.5,6398.0
2017-03-30 11:40:00,86.48,86.49,86.3,86.33,4630.0,86.48,86.49,86.3,86.33,4630.0
2017-03-30 11:45:00,86.35,86.45,86.35,86.4,4820.0,86.35,86.45,86.35,86.4,4820.0
2017-03-30 11:50:00,86.37,86.4,86.31,86.38,3300.0,86.37,86.4,86.31,86.38,3300.0
2017-03-30 11:55:00,86.4,86.4,86.36,86.39,3200.0,86.4,86.4,86.36,86.39,3200.0
2017-03-30 12:00:00,86.39,86.44,86.37,86.39,2715.0,86.39,86.44,86.37,86.39,2715.0
2017-03-30 12:05:00,86.4,86.47,86.4,86.45,3215.0,86.4,86.47,86.4,86.45,3215.0
2017-03-30 12:10:00,86.45,86.46,86.34,86.34,3800.0,86.45,86.46,86.34,86.34,3800.0
2017-03-30 12:15:00,86.34,86.43,86.34,86.42,3426.0,86.34,86.43,86.34,86.42,3426.0
2017-03-30 12:20:00,86.42,86.45,86.33,86.36,3595.0,86.42,86.45,86.33,86.36,3595.0
2017-03-30 12:25:00,86.35,86.46,86.34,86.45,2113.0,86.35,86.46,86.34,86.45,2113.0
2017-03-30 12:30:00,86.45,86.45,86.34,86.36,4400.0,86.45,86.45,86.34,86.36,4400.0
2017-03-30 12:35:00,86.32,86.35,86.14,86.15,6699.0,86.32,86.35,86.14,86.15,6699.0
2017-03-30 12:40:00,86.13,86.23,86.09,86.21,2679.0,86.13,86.23,86.09,86.21,2679.0
2017-03-30 12:45:00,86.18,86.24,86.16,86.2,2640.0,86.18,86.24,86.16,86.2,2640.0
2017-03-30 12:50:00,86.15,86.22,86.11,86.2,2000.0,86.15,86.22,86.11,86.2,2000.0
2017-03-30 12:55:00,86.16,86.22,86.16,86.17,2120.0,86.16,86.22,86.16,86.17,2120.0
2017-03-30 13:00:00,86.16,86.21,86.13,86.17,3835.0,86.16,86.21,86.13,86.17,3835.0
2017-03-30 13:05:00,86.17,86.19,86.14,86.17,5600.0,86.17,86.19,86.14,86.17,5600.0
2017-03-30 13:10:00,86.19,86.28,86.17,86.24,10398.0,86.19,86.28,86.17,86.24,10398.0
2017-03-30 13:15:00,86.28,86.34,86.25,86.25,3200.0,86.28,86.34,86.25,86.25,3200.0
2017-03-30 13:20:00,86.27,86.44,86.27,86.44,5359.0,86.27,86.44,86.27,86.44,5359.0
2017-03-30 13:25:00,86.46,86.5,86.35,86.38,6812.0,86.46,86.5,86.35,86.38,6812.0
2017-03-30 13:30:00,86.39,86.44,86.38,86.4,7100.0,86.39,86.44,86.38,86.4,7100.0
2017-03-30 13:35:00,86.41,86.43,86.35,86.43,6100.0,86.41,86.43,86.35,86.43,6100.0
2017-03-30 13:40:00,86.45,86.46,86.39,86.4,5050.0,86.45,86.46,86.39,86.4,5050.0
2017-03-30 13:45:00,86.4,86.46,86.4,86.43,4257.0,86.4,86.46,86.4,86.43,4257.0
2017-03-30 13:50:00,86.45,86.45,86.36,86.42,8200.0,86.45,86.45,86.36,86.42,8200.0
2017-03-30 13:55:00,86.41,86.41,86.35,86.37,1800.0,86.41,86.41,86.35,86.37,1800.0
2017-03-30 14:00:00,86.4,86.43,86.37,86.41,4602.0,86.4,86.43,86.37,86.41,4602.0
2017-03-30 14:05:00,86.4,86.4,86.32,86.38,3300.0,86.4,86.4,86.32,86.38,3300.0
2017-03-30 14:10:00,86.37,86.46,86.36,86.44,11102.0,86.37,86.46,86.36,86.44,11102.0
2017-03-30 14:15:00,86.47,86.52,86.46,86.47,10422.0,86.47,86.52,86.46,86.47,10422.0
2017-03-30 14:20:00,86.45,86.49,86.39,86.43,5860.0,86.45,86.49,86.39,86.43,5860.0
2017-03-30 14:25:00,86.4,86.45,86.37,86.37,5566.0,86.4,86.45,86.37,86.37,5566.0
2017-03-30 14:30:00,86.4,86.46,86.37,86.45,9291.0,86.4,86.46,86.37,86.45,9291.0
2017-03-30 14:35:00,86.46,86.48,86.38,86.4,6002.0,86.46,86.48,86.38,86.4,6002.0
2017-03-30 14:40:00,86.41,86.41,86.33,86.33,2781.0,86.41,86.41,86.33,86.33,2781.0
2017-03-30 14:45:00,86.32,86.32,86.26,86.29,10578.0,86.32,86.32,86.26,86.29,10578.0
2017-03-30 14:50:00,86.28,86.31,86.2,86.23,12325.0,86.28,86.31,86.2,86.23,12325.0
2017-03-30 14:55:00,86.15,86.2,86.15,86.16,6236.0,86.15,86.2,86.15,86.16,6236.0
2017-03-30 15:00:00,86.17,86.23,86.16,86.22,15171.0,86.17,86.23,86.16,86.22,15171.0
2017-03-30 15:05:00,86.22,86.26,86.19,86.26,7437.0,86.22,86.26,86.19,86.26,7437.0
2017-03-30 15:10:00,86.24,86.26,86.18,86.24,5643.0,86.24,86.26,86.18,86.24,5643.0
2017-03-30 15:15:00,86.23,86.25,86.19,86.19,8942.0,86.23,86.25,86.19,86.19,8942.0
2017-03-30 15:20:00,86.2,86.22,86.17,86.2,15424.0,86.2,86.22,86.17,86.2,15424.0
2017-03-30 15:25:00,86.19,86.21,86.15,86.2,14923.0,86.19,86.21,86.15,86.2,14923.0
2017-03-30 15:30:00,86.19,86.28,86.18,86.28,14619.0,86.19,86.28,86.18,86.28,14619.0
2017-03-30 15:35:00,86.29,86.38,86.28,86.36,12580.0,86.29,86.38,86.28,86.36,12580.0
2017-03-30 15:40:00,86.37,86.37,86.3,86.33,11984.0,86.37,86.37,86.3,86.33,11984.0
2017-03-30 15:45:00,86.33,86.4,86.33,86.35,18213.0,86.33,86.4,86.33,86.35,18213.0
2017-03-30 15:50:00,86.36,86.37,86.31,86.37,18456.0,86.36,86.37,86.31,86.37,18456.0
2017-03-30 15:55:00,86.35,86.37,86.29,86.32,56058.0,86.35,86.37,86.29,86.32,56058.0
2017-03-31 09:30:00,86.02,86.02,85.48,85.55,27104.0,86.02,86.02,85.48,85.55,27104.0
2017-03-31 09:35:00,85.62,85.65,85.37,85.59,11264.0,85.62,85.65,85.37,85.59,11264.0
2017-03-31 09:40:00,85.59,85.77,85.42,85.42,20548.0,85.59,85.77,85.42,85.42,20548.0
2017-03-31 09:45:00,85.44,85.62,85.41,85.55,10206.0,85.44,85.62,85.41,85.55,10206.0
2017-03-31 09:50:00,85.54,85.63,85.42,85.42,14270.0,85.54,85.63,85.42,85.42,14270.0
2017-03-31 09:55:00,85.45,85.63,85.41,85.58,11411.0,85.45,85.63,85.41,85.58,11411.0
2017-03-31 10:00:00,85.61,85.89,85.58,85.87,11011.0,85.61,85.89,85.58,85.87,11011.0
2017-03-31 10:05:00,85.87,86.06,85.87,86.0,9970.0,85.87,86.06,85.87,86.0,9970.0
2017-03-31 10:10:00,86.0,86.09,85.97,86.09,7055.0,86.0,86.09,85.97,86.09,7055.0
2017-03-31 10:15:00,86.04,86.33,86.04,86.31,10232.0,86.04,86.33,86.04,86.31,10232.0
2017-03-31 10:20:00,86.3,86.5,86.27,86.5,15950.0,86.3,86.5,86.27,86.5,15950.0
2017-03-31 10:25:00,86.5,86.5,86.2,86.31,7989.0,86.5,86.5,86.2,86.31,7989.0
2017-03-31 10:30:00,86.32,86.44,86.28,86.34,5951.0,86.32,86.44,86.28,86.34,5951.0
2017-03-31 10:35:00,86.31,86.46,86.31,86.43,2600.0,86.31,86.46,86.31,86.43,2600.0
2017-03-31 10:40:00,86.43,86.48,86.37,86.44,8285.0,86.43,86.48,86.37,86.44,8285.0
2017-03-31 10:45:00,86.41,86.54,86.4,86.49,6138.0,86.41,86.54,86.4,86.49,6138.0
2017-03-31 10:50:00,86.47,86.49,86.39,86.41,10042.0,86.47,86.49,86.39,86.41,10042.0
2017-03-31 10:55:00,86.39,86.46,86.35,86.35,4264.0,86.39,86.46,86.35,86.35,4264.0
2017-03-31 11:00:00,86.31,86.34,86.26,86.32,5200.0,86.31,86.34,86.26,86.32,5200.0
2017-03-31 11:05:00,86.29,86.46,86.27,86.46,3861.0,86.29,86.46,86.27,86.46,3861.0
2017-03-31 11:10:00,86.46,86.46,86.34,86.44,10321.0,86.46,86.46,86.34,86.44,10321.0
2017-03-31 11:15:00,86.42,86.42,86.31,86.32,3148.0,86.42,86.42,86.31,86.32,3148.0
2017-03-31 11:20:00,86.32,86.39,86.3,86.39,4300.0,86.32,86.39,86.3,86.39,4300.0
2017-03-31 11:25:00,86.43,86.5,86.43,86.45,6494.0,86.43,86.5,86.43,86.45,6494.0
2017-03-31 11:30:00,86.43,86.47,86.39,86.46,3200.0,86.43,86.47,86.39,86.46,3200.0
2017-03-31 11:35:00,86.44,86.54,86.43,86.49,3724.0,86.44,86.54,86.43,86.49,3724.0
2017-03-31 11:40:00,86.5,86.5,86.45,86.48,800.0,86.5,86.5,86.45,86.48,800.0
2017-03-31 11:45:00,86.53,86.57,86.45,86.47,7481.0,86.53,86.57,86.45,86.47,7481.0
2017-03-31 11:50:00,86.47,86.47,86.33,86.36,8761.0,86.47,86.47,86.33,86.36,8761.0
2017-03-31 11:55:00,86.36,86.39,86.32,86.39,5655.0,86.36,86.39,86.32,86.39,5655.0
2017-03-31 12:00:00,86.37,86.55,86.37,86.53,6400.0,86.37,86.55,86.37,86.53,6400.0
2017-03-31 12:05:00,86.51,86.53,86.51,86.53,2597.0,86.51,86.53,86.51,86.53,2597.0
2017-03-31 12:10:00,86.54,86.59,86.51,86.55,4072.0,86.54,86.59,86.51,86.55,4072.0
2017-03-31 12:15:00,86.56,86.59,86.54,86.56,2918.0,86.56,86.59,86.54,86.56,2918.0
2017-03-31 12:20:00,86.56,86.57,86.51,86.54,3705.0,86.56,86.57,86.51,86.54,3705.0
2017-03-31 12:25:00,86.56,86.58,86.54,86.56,2861.0,86.56,86.58,86.54,86.56,2861.0
2017-03-31 12:30:00,86.54,86.54,86.51,86.52,3093.0,86.54,86.54,86.51,86.52,3093.0
2017-03-31 12:35:00,86.53,86.54,86.51,86.51,4064.0,86.53,86.54,86.51,86.51,4064.0
2017-03-31 12:40:00,86.52,86.55,86.5,86.55,11153.0,86.52,86.55,86.5,86.55,11153.0
2017-03-31 12:45:00,86.54,86.59,86.54,86.55,7904.0,86.54,86.59,86.54,86.55,7904.0
2017-03-31 12:50:00,86.54,86.59,86.52,86.52,7803.0,86.54,86.59,86.52,86.52,7803.0
2017-03-31 12:55:00,86.53,86.61,86.51,86.61,5894.0,86.53,86.61,86.51,86.61,5894.0
2017-03-31 13:00:00,86.62,86.63,86.55,86.56,3478.0,86.62,86.63,86.55,86.56,3478.0
2017-03-31 13:05:00,86.57,86.64,86.57,86.61,7144.0,86.57,86.64,86.57,86.61,7144.0
2017-03-31 13:10:00,86.59,86.67,86.56,86.65,2008.0,86.59,86.67,86.56,86.65,2008.0
2017-03-31 13:15:00,86.65,86.66,86.62,86.66,2200.0,86.65,86.66,86.62,86.66,2200.0
2017-03-31 13:20:00,86.65,86.72,86.65,86.71,2628.0,86.65,86.72,86.65,86.71,2628.0
2017-03-31 13:25:00,86.71,86.74,86.68,86.72,3952.0,86.71,86.74,86.68,86.72,3952.0
2017-03-31 13:30:00,86.75,86.86,86.71,86.8,15344.0,86.75,86.86,86.71,86.8,15344.0
2017-03-31 13:35:00,86.79,86.87,86.78,86.86,5889.0,86.79,86.87,86.78,86.86,5889.0
2017-03-31 13:40:00,86.87,86.89,86.83,86.83,3000.0,86.87,86.89,86.83,86.83,3000.0
2017-03-31 13:45:00,86.82,86.9,86.82,86.84,11504.0,86.82,86.9,86.82,86.84,11504.0
2017-03-31 13:50:00,86.83,86.9,86.8,86.86,11874.0,86.83,86.9,86.8,86.86,11874.0
2017-03-31 13:55:00,86.84,86.88,86.74,86.78,16941.0,86.84,86.88,86.74,86.78,16941.0
2017-03-31 14:00:00,86.71,86.74,86.54,86.58,26055.0,86.71,86.74,86.54,86.58,26055.0
2017-03-31 14:05:00,86.55,86.7,86.55,86.62,7178.0,86.55,86.7,86.55,86.62,7178.0
2017-03-31 14:10:00,86.64,86.65,86.44,86.44,18617.0,86.64,86.65,86.44,86.44,18617.0
2017-03-31 14:15:00,86.45,86.54,86.45,86.54,9069.0,86.45,86.54,86.45,86.54,9069.0
2017-03-31 14:20:00,86.53,86.55,86.48,86.55,4656.0,86.53,86.55,86.48,86.55,4656.0
2017-03-31 14:25:00,86.55,86.63,86.54,86.6,9250.0,86.55,86.63,86.54,86.6,9250.0
2017-03-31 14:30:00,86.59,86.63,86.57,86.6,5221.0,86.59,86.63,86.57,86.6,5221.0
2017-03-31 14:35:00,86.61,86.66,86.6,86.63,5460.0,86.61,86.66,86.6,86.63,5460.0
2017-03-31 14:40:00,86.62,86.69,86.62,86.65,4055.0,86.62,86.69,86.62,86.65,4055.0
2017-03-31 14:45:00,86.65,86.66,86.63,86.63,5881.0,86.65,86.66,86.63,86.63,5881.0
2017-03-31 14:50:00,86.62,86.65,86.61,86.61,5638.0,86.62,86.65,86.61,86.61,5638.0
2017-03-31 14:55:00,86.6,86.63,86.57,86.57,5685.0,86.6,86.63,86.57,86.57,5685.0
2017-03-31 15:00:00,86.56,86.66,86.56,86.64,4954.0,86.56,86.66,86.56,86.64,4954.0
2017-03-31 15:05:00,86.65,86.7,86.65,86.7,6160.0,86.65,86.7,86.65,86.7,6160.0
2017-03-31 15:10:00,86.73,86.77,86.72,86.75,5529.0,86.73,86.77,86.72,86.75,5529.0
2017-03-31 15:15:00,86.75,86.83,86.75,86.8,11488.0,86.75,86.83,86.75,86.8,11488.0
2017-03-31 15:20:00,86.8,86.81,86.74,86.75,12982.0,86.8,86.81,86.74,86.75,12982.0
2017-03-31 15:25:00,86.74,86.75,86.72,86.73,10230.0,86.74,86.75,86.72,86.73,10230.0
2017-03-31 15:30:00,86.73,86.88,86.72,86.84,18875.0,86.73,86.88,86.72,86.84,18875.0
2017-03-31 15:35:00,86.84,86.87,86.8,86.84,24233.0,86.84,86.87,86.8,86.84,24233.0
2017-03-31 15:40:00,86.83,86.84,86.79,86.81,28038.0,86.83,86.84,86.79,86.81,28038.0
2017-03-31 15:45:00,86.81,86.83,86.72,86.73,21594.0,86.81,86.83,86.72,86.73,21594.0
2017-03-31 15:50:00,86.72,86.74,86.62,86.67,44956.0,86.72,86.74,86.62,86.67,44956.0
2017-03-31 15:55:00,86.66,86.69,86.46,86.49,131209.0,86.66,86.69,86.46,86.49,131209.0
2017-04-03 09:30:00,85.29,85.95,85.21,85.93,245874.0,85.29,85.95,85.21,85.93,245874.0
2017-04-03 09:35:00,85.91,85.98,85.78,85.89,36056.0,85.91,85.98,85.78,85.89,36056.0
2017-04-03 09:40:00,85.9,86.17,85.88,86.13,37074.0,85.9,86.17,85.88,86.13,37074.0
2017-04-03 09:45:00,86.15,86.69,86.15,86.65,97616.0,86.15,86.69,86.15,86.65,97616.0
2017-04-03 09:50:00,86.66,87.12,86.61,86.69,62067.0,86.66,87.12,86.61,86.69,62067.0
2017-04-03 09:55:00,86.7,86.73,86.33,86.47,21359.0,86.7,86.73,86.33,86.47,21359.0
2017-04-03 10:00:00,86.48,86.72,86.37,86.67,13537.0,86.48,86.72,86.37,86.67,13537.0
2017-04-03 10:05:00,86.72,86.72,86.32,86.54,11540.0,86.72,86.72,86.32,86.54,11540.0
2017-04-03 10:10:00,86.58,86.61,86.43,86.52,22086.0,86.58,86.61,86.43,86.52,22086.0
2017-04-03 10:15:00,86.49,86.86,86.45,86.72,11866.0,86.49,86.86,86.45,86.72,11866.0
2017-04-03 10:20:00,86.7,86.7,86.47,86.51,10804.0,86.7,86.7,86.47,86.51,10804.0
2017-04-03 10:25:00,86.52,86.64,86.17,86.17,11850.0,86.52,86.64,86.17,86.17,11850.0
2017-04-03 10:30:00,86.2,86.35,85.92,86.01,19493.0,86.2,86.35,85.92,86.01,19493.0
2017-04-03 10:35:00,86.05,86.1,85.89,86.08,14843.0,86.05,86.1,85.89,86.08,14843.0
2017-04-03 10:40:00,86.08,86.15,85.76,85.87,14987.0,86.08,86.15,85.76,85.87,14987.0
2017-04-03 10:45:00,85.89,86.0,85.61,85.61,19825.0,85.89,86.0,85.61,85.61,19825.0
2017-04-03 10:50:00,85.57,85.63,85.34,85.48,17641.0,85.57,85.63,85.34,85.48,17641.0
2017-04-03 10:55:00,85.43,85.51,85.05,85.05,40313.0,85.43,85.51,85.05,85.05,40313.0
2017-04-03 11:00:00,85.05,85.29,85.04,85.15,15299.0,85.05,85.29,85.04,85.15,15299.0
2017-04-03 11:05:00,85.18,85.23,84.75,84.79,20464.0,85.18,85.23,84.75,84.79,20464.0
2017-04-03 11:10:00,84.79,84.86,84.66,84.84,14214.0,84.79,84.86,84.66,84.84,14214.0
2017-04-03 11:15:00,84.89,85.09,84.89,85.04,13543.0,84.89,85.09,84.89,85.04,13543.0
2017-04-03 11:20:00,85.04,85.16,84.95,85.11,15521.0,85.04,85.16,84.95,85.11,15521.0
2017-04-03 11:25:00,85.13,85.18,85.06,85.1,8842.0,85.13,85.18,85.06,85.1,8842.0
2017-04-03 11:30:00,85.12,85.34,85.1,85.11,28183.0,85.12,85.34,85.1,85.11,28183.0
2017-04-03 11:35:00,85.09,85.31,85.03,85.22,7842.0,85.09,85.31,85.03,85.22,7842.0
2017-04-03 11:40:00,85.22,85.36,85.22,85.29,7990.0,85.22,85.36,85.22,85.29,7990.0
2017-04-03 11:45:00,85.27,85.31,85.03,85.08,12123.0,85.27,85.31,85.03,85.08,12123.0
2017-04-03 11:50:00,85.06,85.13,85.02,85.12,10485.0,85.06,85.13,85.02,85.12,10485.0
2017-04-03 11:55:00,85.13,85.18,85.05,85.08,14897.0,85.13,85.18,85.05,85.08,14897.0
2017-04-03 12:00:00,85.08,85.09,84.77,84.9,7033.0,85.08,85.09,84.77,84.9,7033.0
2017-04-03 12:05:00,84.9,85.03,84.87,85.02,9581.0,84.9,85.03,84.87,85.02,9581.0
2017-04-03 12:10:00,85.04,85.1,84.93,84.96,13651.0,85.04,85.1,84.93,84.96,13651.0
2017-04-03 12:15:00,85.03,85.17,85.01,85.07,8628.0,85.03,85.17,85.01,85.07,8628.0
2017-04-03 12:20:00,85.07,85.11,85.04,85.11,5950.0,85.07,85.11,85.04,85.11,5950.0
2017-04-03 12:25:00,85.15,85.25,85.12,85.17,11518.0,85.15,85.25,85.12,85.17,11518.0
2017-04-03 12:30:00,85.13,85.25,85.1,85.1,8523.0,85.13,85.25,85.1,85.1,8523.0
2017-04-03 12:35:00,85.1,85.24,85.1,85.14,13078.0,85.1,85.24,85.1,85.14,13078.0
2017-04-03 12:40:00,85.14,85.23,85.08,85.19,18096.0,85.14,85.23,85.08,85.19,18096.0
2017-04-03 12:45:00,85.19,85.19,85.13,85.19,14228.0,85.19,85.19,85.13,85.19,14228.0
2017-04-03 12:50:00,85.18,85.18,85.1,85.15,15582.0,85.18,85.18,85.1,85.15,15582.0
2017-04-03 12:55:00,85.16,85.19,85.09,85.14,46876.0,85.16,85.19,85.09,85.14,46876.0
2017-04-03 13:00:00,85.14,85.43,85.12,85.38,41301.0,85.14,85.43,85.12,85.38,41301.0
2017-04-03 13:05:00,85.37,85.45,85.29,85.36,14872.0,85.37,85.45,85.29,85.36,14872.0
2017-04-03 13:10:00,85.37,85.5,85.35,85.46,21710.0,85.37,85.5,85.35,85.46,21710.0
2017-04-03 13:15:00,85.45,85.56,85.4,85.41,31746.0,85.45,85.56,85.4,85.41,31746.0
2017-04-03 13:20:00,85.38,85.41,85.26,85.33,7420.0,85.38,85.41,85.26,85.33,7420.0
2017-04-03 13:25:00,85.34,85.4,85.3,85.37,5054.0,85.34,85.4,85.3,85.37,5054.0
2017-04-03 13:30:00,85.37,85.42,85.33,85.38,5785.0,85.37,85.42,85.33,85.38,5785.0
2017-04-03 13:35:00,85.42,85.42,85.2,85.23,3465.0,85.42,85.42,85.2,85.23,3465.0
2017-04-03 13:40:00,85.23,85.23,85.15,85.15,4400.0,85.23,85.23,85.15,85.15,4400.0
2017-04-03 13:45:00,85.14,85.32,85.14,85.17,5800.0,85.14,85.32,85.14,85.17,5800.0
2017-04-03 13:50:00,85.16,85.23,85.08,85.08,6135.0,85.16,85.23,85.08,85.08,6135.0
2017-04-03 13:55:00,85.1,85.25,85.06,85.14,27959.0,85.1,85.25,85.06,85.14,27959.0
2017-04-03 14:00:00,85.15,85.21,85.07,85.14,8302.0,85.15,85.21,85.07,85.14,8302.0
2017-04-03 14:05:00,85.15,85.28,85.15,85.27,6896.0,85.15,85.28,85.15,85.27,6896.0
2017-04-03 14:10:00,85.28,85.3,85.21,85.29,5734.0,85.28,85.3,85.21,85.29,5734.0
2017-04-03 14:15:00,85.31,85.31,85.2,85.26,8247.0,85.31,85.31,85.2,85.26,8247.0
2017-04-03 14:20:00,85.22,85.32,85.22,85.31,8415.0,85.22,85.32,85.22,85.31,8415.0
2017-04-03 14:25:00,85.33,85.48,85.32,85.46,15782.0,85.33,85.48,85.32,85.46,15782.0
2017-04-03 14:30:00,85.44,85.46,85.38,85.41,7777.0,85.44,85.46,85.38,85.41,7777.0
2017-04-03 14:35:00,85.4,85.55,85.4,85.45,7678.0,85.4,85.55,85.4,85.45,7678.0
2017-04-03 14:40:00,85.45,85.53,85.44,85.48,11872.0,85.45,85.53,85.44,85.48,11872.0
2017-04-03 14:45:00,85.46,85.51,85.4,85.4,7738.0,85.46,85.51,85.4,85.4,7738.0
2017-04-03 14:50:00,85.4,85.45,85.36,85.38,8627.0,85.4,85.45,85.36,85.38,8627.0
2017-04-03 14:55:00,85.38,85.4,85.28,85.29,8406.0,85.38,85.4,85.28,85.29,8406.0
2017-04-03 15:00:00,85.27,85.39,85.27,85.35,10651.0,85.27,85.39,85.27,85.35,10651.0
2017-04-03 15:05:00,85.35,85.35,85.26,85.3,7702.0,85.35,85.35,85.26,85.3,7702.0
2017-04-03 15:10:00,85.32,85.46,85.31,85.42,36165.0,85.32,85.46,85.31,85.42,36165.0
2017-04-03 15:15:00,85.42,85.44,85.36,85.36,8186.0,85.42,85.44,85.36,85.36,8186.0
2017-04-03 15:20:00,85.35,85.45,85.35,85.43,12247.0,85.35,85.45,85.35,85.43,12247.0
2017-04-03 15:25:00,85.44,85.49,85.4,85.48,9087.0,85.44,85.49,85.4,85.48,9087.0
2017-04-03 15:30:00,85.48,85.48,85.37,85.38,19793.0,85.48,85.48,85.37,85.38,19793.0
2017-04-03 15:35:00,85.38,85.48,85.36,85.44,15328.0,85.38,85.48,85.36,85.44,15328.0
2017-04-03 15:40:00,85.43,85.48,85.39,85.47,18642.0,85.43,85.48,85.39,85.47,18642.0
2017-04-03 15:45:00,85.44,85.48,85.41,85.46,16985.0,85.44,85.48,85.41,85.46,16985.0
2017-04-03 15:50:00,85.45,85.47,85.37,85.45,29456.0,85.45,85.47,85.37,85.45,29456.0
2017-04-03 15:55:00,85.46,85.46,85.33,85.39,78609.0,85.46,85.46,85.33,85.39,78609.0
2017-04-04 09:30:00,85.16,85.76,84.64,85.58,34523.0,85.16,85.76,84.64,85.58,34523.0
2017-04-04 09:35:00,85.64,85.73,85.39,85.48,14970.0,85.64,85.73,85.39,85.48,14970.0
2017-04-04 09:40:00,85.5,85.86,85.49,85.7,46511.0,85.5,85.86,85.49,85.7,46511.0
2017-04-04 09:45:00,85.69,85.97,85.67,85.74,34097.0,85.69,85.97,85.67,85.74,34097.0
2017-04-04 09:50:00,85.69,85.74,85.54,85.57,21699.0,85.69,85.74,85.54,85.57,21699.0
2017-04-04 09:55:00,85.58,85.72,85.41,85.71,48240.0,85.58,85.72,85.41,85.71,48240.0
2017-04-04 10:00:00,85.7,85.79,85.37,85.51,13268.0,85.7,85.79,85.37,85.51,13268.0
2017-04-04 10:05:00,85.46,85.66,85.14,85.27,22240.0,85.46,85.66,85.14,85.27,22240.0
2017-04-04 10:10:00,85.29,85.35,85.02,85.11,21473.0,85.29,85.35,85.02,85.11,21473.0
2017-04-04 10:15:00,85.12,85.37,85.09,85.29,7898.0,85.12,85.37,85.09,85.29,7898.0
2017-04-04 10:20:00,85.31,85.41,85.25,85.29,15523.0,85.31,85.41,85.25,85.29,15523.0
2017-04-04 10:25:00,85.32,85.52,85.31,85.52,6943.0,85.32,85.52,85.31,85.52,6943.0
2017-04-04 10:30:00,85.5,85.61,85.37,85.37,12187.0,85.5,85.61,85.37,85.37,12187.0
2017-04-04 10:35:00,85.36,85.38,85.24,85.24,11420.0,85.36,85.38,85.24,85.24,11420.0
2017-04-04 10:40:00,85.24,85.39,85.16,85.16,5337.0,85.24,85.39,85.16,85.16,5337.0
2017-04-04 10:45:00,85.2,85.21,85.11,85.15,11870.0,85.2,85.21,85.11,85.15,11870.0
2017-04-04 10:50:00,85.16,85.19,85.04,85.11,10664.0,85.16,85.19,85.04,85.11,10664.0
2017-04-04 10:55:00,85.14,85.22,85.14,85.16,7116.0,85.14,85.22,85.14,85.16,7116.0
2017-04-04 11:00:00,85.17,85.3,85.16,85.26,5967.0,85.17,85.3,85.16,85.26,5967.0
2017-04-04 11:05:00,85.31,85.4,85.22,85.37,8316.0,85.31,85.4,85.22,85.37,8316.0
2017-04-04 11:10:00,85.36,85.36,85.24,85.24,5579.0,85.36,85.36,85.24,85.24,5579.0
2017-04-04 11:15:00,85.24,85.34,85.23,85.33,7356.0,85.24,85.34,85.23,85.33,7356.0
2017-04-04 11:20:00,85.35,85.36,85.27,85.34,5950.0,85.35,85.36,85.27,85.34,5950.0
2017-04-04 11:25:00,85.35,85.39,85.19,85.21,8428.0,85.35,85.39,85.19,85.21,8428.0
2017-04-04 11:30:00,85.22,85.22,85.11,85.12,36154.0,85.22,85.22,85.11,85.12,36154.0
2017-04-04 11:35:00,85.12,85.26,85.12,85.2,9661.0,85.12,85.26,85.12,85.2,9661.0
2017-04-04 11:40:00,85.19,85.19,85.05,85.09,13665.0,85.19,85.19,85.05,85.09,13665.0
2017-04-04 11:45:00,85.11,85.18,85.05,85.07,38820.0,85.11,85.18,85.05,85.07,38820.0
2017-04-04 11:50:00,85.07,85.13,85.05,85.06,6925.0,85.07,85.13,85.05,85.06,6925.0
2017-04-04 11:55:00,85.09,85.13,85.03,85.05,5648.0,85.09,85.13,85.03,85.05,5648.0
2017-04-04 12:00:00,85.0,85.0,84.95,84.95,4579.0,85.0,85.0,84.95,84.95,4579.0
2017-04-04 12:05:00,84.98,84.98,84.74,84.75,12161.0,84.98,84.98,84.74,84.75,12161.0
2017-04-04 12:10:00,84.76,84.93,84.75,84.91,5460.0,84.76,84.93,84.75,84.91,5460.0
2017-04-04 12:15:00,84.92,84.99,84.88,84.95,7945.0,84.92,84.99,84.88,84.95,7945.0
2017-04-04 12:20:00,84.96,84.96,84.87,84.88,2816.0,84.96,84.96,84.87,84.88,2816.0
2017-04-04 12:25:00,84.89,84.93,84.87,84.93,6565.0,84.89,84.93,84.87,84.93,6565.0
2017-04-04 12:30:00,84.96,84.97,84.8,84.82,8858.0,84.96,84.97,84.8,84.82,8858.0
2017-04-04 12:35:00,84.82,84.94,84.82,84.94,4538.0,84.82,84.94,84.82,84.94,4538.0
2017-04-04 12:40:00,84.94,84.94,84.85,84.86,4532.0,84.94,84.94,84.85,84.86,4532.0
2017-04-04 12:45:00,84.83,84.83,84.65,84.66,8711.0,84.83,84.83,84.65,84.66,8711.0
2017-04-04 12:50:00,84.66,84.73,84.61,84.63,6419.0,84.66,84.73,84.61,84.63,6419.0
2017-04-04 12:55:00,84.63,84.63,84.58,84.63,5987.0,84.63,84.63,84.58,84.63,5987.0
2017-04-04 13:00:00,84.6,84.66,84.59,84.64,8834.0,84.6,84.66,84.59,84.64,8834.0
2017-04-04 13:05:00,84.65,84.66,84.59,84.62,3480.0,84.65,84.66,84.59,84.62,3480.0
2017-04-04 13:10:00,84.61,84.75,84.6,84.72,10653.0,84.61,84.75,84.6,84.72,10653.0
2017-04-04 13:15:00,84.72,84.84,84.72,84.82,13519.0,84.72,84.84,84.72,84.82,13519.0
2017-04-04 13:20:00,84.8,84.8,84.73,84.79,7258.0,84.8,84.8,84.73,84.79,7258.0
2017-04-04 13:25:00,84.79,84.87,84.75,84.84,12380.0,84.79,84.87,84.75,84.84,12380.0
2017-04-04 13:30:00,84.85,84.86,84.81,84.84,7872.0,84.85,84.86,84.81,84.84,7872.0
2017-04-04 13:35:00,84.84,84.86,84.76,84.76,9716.0,84.84,84.86,84.76,84.76,9716.0
2017-04-04 13:40:00,84.76,84.8,84.76,84.78,3100.0,84.76,84.8,84.76,84.78,3100.0
2017-04-04 13:45:00,84.78,84.8,84.77,84.78,9983.0,84.78,84.8,84.77,84.78,9983.0
2017-04-04 13:50:00,84.78,84.82,84.78,84.8,40144.0,84.78,84.82,84.78,84.8,40144.0
2017-04-04 13:55:00,84.8,84.82,84.78,84.8,20794.0,84.8,84.82,84.78,84.8,20794.0
2017-04-04 14:00:00,84.82,84.93,84.8,84.93,6569.0,84.82,84.93,84.8,84.93,6569.0
2017-04-04 14:05:00,84.96,85.0,84.95,84.99,15812.0,84.96,85.0,84.95,84.99,15812.0
2017-04-04 14:10:00,85.03,85.03,84.98,85.0,8742.0,85.03,85.03,84.98,85.0,8742.0
2017-04-04 14:15:00,84.99,85.05,84.98,84.98,15252.0,84.99,85.05,84.98,84.98,15252.0
2017-04-04 14:20:00,84.98,85.0,84.94,84.95,12751.0,84.98,85.0,84.94,84.95,12751.0
2017-04-04 14:25:00,84.94,85.05,84.93,85.0,19062.0,84.94,85.05,84.93,85.0,19062.0
2017-04-04 14:30:00,85.01,85.02,84.99,85.02,7612.0,85.01,85.02,84.99,85.02,7612.0
2017-04-04 14:35:00,85.03,85.03,84.87,84.91,9604.0,85.03,85.03,84.87,84.91,9604.0
2017-04-04 14:40:00,84.91,84.99,84.9,84.98,13875.0,84.91,84.99,84.9,84.98,13875.0
2017-04-04 14:45:00,84.97,84.98,84.92,84.96,7025.0,84.97,84.98,84.92,84.96,7025.0
2017-04-04 14:50:00,84.95,84.97,84.93,84.96,9041.0,84.95,84.97,84.93,84.96,9041.0
2017-04-04 14:55:00,84.95,84.96,84.85,84.85,11598.0,84.95,84.96,84.85,84.85,11598.0
2017-04-04 15:00:00,84.84,84.94,84.84,84.92,13650.0,84.84,84.94,84.84,84.92,13650.0
2017-04-04 15:05:00,84.92,84.93,84.76,84.77,13628.0,84.92,84.93,84.76,84.77,13628.0
2017-04-04 15:10:00,84.78,84.82,84.77,84.78,7644.0,84.78,84.82,84.77,84.78,7644.0
2017-04-04 15:15:00,84.77,84.82,84.7,84.79,13737.0,84.77,84.82,84.7,84.79,13737.0
2017-04-04 15:20:00,84.78,84.8,84.72,84.76,9462.0,84.78,84.8,84.72,84.76,9462.0
2017-04-04 15:25:00,84.74,84.78,84.71,84.74,18186.0,84.74,84.78,84.71,84.74,18186.0
2017-04-04 15:30:00,84.74,84.88,84.74,84.86,21751.0,84.74,84.88,84.74,84.86,21751.0
2017-04-04 15:35:00,84.85,84.96,84.85,84.93,39724.0,84.85,84.96,84.85,84.93,39724.0
2017-04-04 15:40:00,84.94,84.95,84.89,84.93,24270.0,84.94,84.95,84.89,84.93,24270.0
2017-04-04 15:45:00,84.91,84.93,84.87,84.91,24768.0,84.91,84.93,84.87,84.91,24768.0
2017-04-04 15:50:00,84.92,84.96,84.89,84.96,34855.0,84.92,84.96,84.89,84.96,34855.0
2017-04-04 15:55:00,84.96,85.0,84.89,84.95,73449.0,84.96,85.0,84.89,84.95,73449.0
2017-04-05 09:30:00,85.27,85.39,85.0,85.39,16770.0,85.27,85.39,85.0,85.39,16770.0
2017-04-05 09:35:00,85.4,85.53,85.22,85.34,20907.0,85.4,85.53,85.22,85.34,20907.0
2017-04-05 09:40:00,85.32,85.47,85.19,85.25,31788.0,85.32,85.47,85.19,85.25,31788.0
2017-04-05 09:45:00,85.29,85.59,85.29,85.55,12469.0,85.29,85.59,85.29,85.55,12469.0
2017-04-05 09:50:00,85.52,85.57,85.41,85.46,7676.0,85.52,85.57,85.41,85.46,7676.0
2017-04-05 09:55:00,85.46,85.55,85.4,85.55,6056.0,85.46,85.55,85.4,85.55,6056.0
2017-04-05 10:00:00,85.54,85.65,85.41,85.5,21249.0,85.54,85.65,85.41,85.5,21249.0
2017-04-05 10:05:00,85.53,85.54,85.36,85.36,8317.0,85.53,85.54,85.36,85.36,8317.0
2017-04-05 10:10:00,85.38,85.42,85.34,85.4,10368.0,85.38,85.42,85.34,85.4,10368.0
2017-04-05 10:15:00,85.34,85.39,85.27,85.28,12164.0,85.34,85.39,85.27,85.28,12164.0
2017-04-05 10:20:00,85.32,85.42,85.23,85.23,12721.0,85.32,85.42,85.23,85.23,12721.0
2017-04-05 10:25:00,85.23,85.24,85.16,85.2,9900.0,85.23,85.24,85.16,85.2,9900.0
2017-04-05 10:30:00,85.2,85.26,85.17,85.19,8100.0,85.2,85.26,85.17,85.19,8100.0
2017-04-05 10:35:00,85.21,85.22,85.07,85.15,18832.0,85.21,85.22,85.07,85.15,18832.0
2017-04-05 10:40:00,85.17,85.34,85.17,85.28,14104.0,85.17,85.34,85.17,85.28,14104.0
2017-04-05 10:45:00,85.28,85.59,85.28,85.45,20184.0,85.28,85.59,85.28,85.45,20184.0
2017-04-05 10:50:00,85.46,85.59,85.43,85.54,9162.0,85.46,85.59,85.43,85.54,9162.0
2017-04-05 10:55:00,85.52,85.61,85.49,85.61,6719.0,85.52,85.61,85.49,85.61,6719.0
2017-04-05 11:00:00,85.62,85.79,85.62,85.76,12058.0,85.62,85.79,85.62,85.76,12058.0
2017-04-05 11:05:00,85.75,85.75,85.62,85.63,7528.0,85.75,85.75,85.62,85.63,7528.0
2017-04-05 11:10:00,85.59,85.68,85.59,85.62,5514.0,85.59,85.68,85.59,85.62,5514.0
2017-04-05 11:15:00,85.63,85.65,85.51,85.57,9894.0,85.63,85.65,85.51,85.57,9894.0
2017-04-05 11:20:00,85.56,85.59,85.39,85.4,17486.0,85.56,85.59,85.39,85.4,17486.0
2017-04-05 11:25:00,85.41,85.42,85.22,85.22,20082.0,85.41,85.42,85.22,85.22,20082.0
2017-04-05 11:30:00,85.24,85.35,85.18,85.31,6300.0,85.24,85.35,85.18,85.31,6300.0
2017-04-05 11:35:00,85.33,85.45,85.31,85.45,41565.0,85.33,85.45,85.31,85.45,41565.0
2017-04-05 11:40:00,85.46,85.65,85.46,85.65,8083.0,85.46,85.65,85.46,85.65,8083.0
2017-04-05 11:45:00,85.64,85.72,85.64,85.71,4651.0,85.64,85.72,85.64,85.71,4651.0
2017-04-05 11:50:00,85.7,85.71,85.62,85.63,6873.0,85.7,85.71,85.62,85.63,6873.0
2017-04-05 11:55:00,85.63,85.67,85.51,85.52,7076.0,85.63,85.67,85.51,85.52,7076.0
2017-04-05 12:00:00,85.54,85.56,85.41,85.5,7325.0,85.54,85.56,85.41,85.5,7325.0
2017-04-05 12:05:00,85.51,85.54,85.45,85.45,5571.0,85.51,85.54,85.45,85.45,5571.0
2017-04-05 12:10:00,85.47,85.51,85.46,85.5,2338.0,85.47,85.51,85.46,85.5,2338.0
2017-04-05 12:15:00,85.5,85.54,85.49,85.5,10525.0,85.5,85.54,85.49,85.5,10525.0
2017-04-05 12:20:00,85.51,85.55,85.44,85.52,13017.0,85.51,85.55,85.44,85.52,13017.0
2017-04-05 12:25:00,85.54,85.55,85.51,85.53,2100.0,85.54,85.55,85.51,85.53,2100.0
2017-04-05 12:30:00,85.53,85.58,85.52,85.54,9612.0,85.53,85.58,85.52,85.54,9612.0
2017-04-05 12:35:00,85.54,85.55,85.47,85.51,7434.0,85.54,85.55,85.47,85.51,7434.0
2017-04-05 12:40:00,85.51,85.51,85.47,85.5,18719.0,85.51,85.51,85.47,85.5,18719.0
2017-04-05 12:45:00,85.51,85.57,85.48,85.52,7573.0,85.51,85.57,85.48,85.52,7573.0
2017-04-05 12:50:00,85.55,85.62,85.53,85.57,5500.0,85.55,85.62,85.53,85.57,5500.0
2017-04-05 12:55:00,85.57,85.6,85.55,85.55,8387.0,85.57,85.6,85.55,85.55,8387.0
2017-04-05 13:00:00,85.55,85.68,85.54,85.65,7169.0,85.55,85.68,85.54,85.65,7169.0
2017-04-05 13:05:00,85.68,85.74,85.59,85.68,43000.0,85.68,85.74,85.59,85.68,43000.0
2017-04-05 13:10:00,85.68,85.71,85.64,85.65,25233.0,85.68,85.71,85.64,85.65,25233.0
2017-04-05 13:15:00,85.67,85.71,85.62,85.62,11232.0,85.67,85.71,85.62,85.62,11232.0
2017-04-05 13:20:00,85.62,85.62,85.53,85.54,36529.0,85.62,85.62,85.53,85.54,36529.0
2017-04-05 13:25:00,85.55,85.59,85.53,85.53,11773.0,85.55,85.59,85.53,85.53,11773.0
2017-04-05 13:30:00,85.53,85.55,85.49,85.51,34707.0,85.53,85.55,85.49,85.51,34707.0
2017-04-05 13:35:00,85.53,85.56,85.48,85.49,10472.0,85.53,85.56,85.48,85.49,10472.0
2017-04-05 13:40:00,85.5,85.5,85.38,85.4,4179.0,85.5,85.5,85.38,85.4,4179.0
2017-04-05 13:45:00,85.43,85.47,85.41,85.41,1515.0,85.43,85.47,85.41,85.41,1515.0
2017-04-05 13:50:00,85.43,85.47,85.4,85.43,4932.0,85.43,85.47,85.4,85.43,4932.0
2017-04-05 13:55:00,85.42,85.43,85.38,85.43,5454.0,85.42,85.43,85.38,85.43,5454.0
2017-04-05 14:00:00,85.41,85.41,85.15,85.23,25124.0,85.41,85.41,85.15,85.23,25124.0
2017-04-05 14:05:00,85.22,85.41,85.22,85.37,8534.0,85.22,85.41,85.22,85.37,8534.0
2017-04-05 14:10:00,85.34,85.41,85.25,85.26,5579.0,85.34,85.41,85.25,85.26,5579.0
2017-04-05 14:15:00,85.26,85.31,85.22,85.25,5596.0,85.26,85.31,85.22,85.25,5596.0
2017-04-05 14:20:00,85.25,85.25,85.07,85.1,8169.0,85.25,85.25,85.07,85.1,8169.0
2017-04-05 14:25:00,85.11,85.28,85.11,85.19,11722.0,85.11,85.28,85.11,85.19,11722.0
2017-04-05 14:30:00,85.19,85.25,85.07,85.07,7648.0,85.19,85.25,85.07,85.07,7648.0
2017-04-05 14:35:00,85.04,85.09,84.86,84.86,8046.0,85.04,85.09,84.86,84.86,8046.0
2017-04-05 14:40:00,84.85,85.05,84.8,84.92,45119.0,84.85,85.05,84.8,84.92,45119.0
2017-04-05 14:45:00,84.9,84.91,84.79,84.8,13102.0,84.9,84.91,84.79,84.8,13102.0
2017-04-05 14:50:00,84.8,84.8,84.47,84.56,15915.0,84.8,84.8,84.47,84.56,15915.0
2017-04-05 14:55:00,84.54,84.58,84.44,84.44,10050.0,84.54,84.58,84.44,84.44,10050.0
2017-04-05 15:00:00,84.45,84.65,84.4,84.64,16076.0,84.45,84.65,84.4,84.64,16076.0
2017-04-05 15:05:00,84.65,84.65,84.5,84.5,16356.0,84.65,84.65,84.5,84.5,16356.0
2017-04-05 15:10:00,84.49,84.5,84.14,84.15,20393.0,84.49,84.5,84.14,84.15,20393.0
2017-04-05 15:15:00,84.14,84.25,84.07,84.13,24793.0,84.14,84.25,84.07,84.13,24793.0
2017-04-05 15:20:00,84.14,84.14,83.74,83.82,25132.0,84.14,84.14,83.74,83.82,25132.0
2017-04-05 15:25:00,83.8,84.1,83.57,83.68,69917.0,83.8,84.1,83.57,83.68,69917.0
2017-04-05 15:30:00,83.68,83.7,83.24,83.35,43817.0,83.68,83.7,83.24,83.35,43817.0
2017-04-05 15:35:00,83.36,83.59,83.3,83.54,65435.0,83.36,83.59,83.3,83.54,65435.0
2017-04-05 15:40:00,83.54,83.7,83.51,83.65,46101.0,83.54,83.7,83.51,83.65,46101.0
2017-04-05 15:45:00,83.66,83.68,83.37,83.44,65505.0,83.66,83.68,83.37,83.44,65505.0
2017-04-05 15:50:00,83.43,83.76,83.41,83.73,83527.0,83.43,83.76,83.41,83.73,83527.0
2017-04-05 15:55:00,83.73,83.74,83.47,83.53,88821.0,83.73,83.74,83.47,83.53,88821.0
2017-04-06 09:30:00,83.49,83.49,82.7,83.15,75567.0,83.49,83.49,82.7,83.15,75567.0
2017-04-06 09:35:00,83.1,83.74,83.08,83.69,40566.0,83.1,83.74,83.08,83.69,40566.0
2017-04-06 09:40:00,83.69,83.83,83.55,83.55,17698.0,83.69,83.83,83.55,83.55,17698.0
2017-04-06 09:45:00,83.49,83.66,83.42,83.54,23295.0,83.49,83.66,83.42,83.54,23295.0
2017-04-06 09:50:00,83.55,84.04,83.55,84.04,11903.0,83.55,84.04,83.55,84.04,11903.0
2017-04-06 09:55:00,84.13,84.17,83.94,84.06,9363.0,84.13,84.17,83.94,84.06,9363.0
2017-04-06 10:00:00,84.11,84.15,83.81,83.97,24446.0,84.11,84.15,83.81,83.97,24446.0
2017-04-06 10:05:00,83.98,84.17,83.96,83.96,10876.0,83.98,84.17,83.96,83.96,10876.0
2017-04-06 10:10:00,83.93,83.98,83.64,83.64,9338.0,83.93,83.98,83.64,83.64,9338.0
2017-04-06 10:15:00,83.7,83.96,83.7,83.76,8348.0,83.7,83.96,83.7,83.76,8348.0
2017-04-06 10:20:00,83.71,83.77,83.57,83.62,10333.0,83.71,83.77,83.57,83.62,10333.0
2017-04-06 10:25:00,83.63,83.76,83.61,83.72,26881.0,83.63,83.76,83.61,83.72,26881.0
2017-04-06 10:30:00,83.74,83.77,83.58,83.65,21900.0,83.74,83.77,83.58,83.65,21900.0
2017-04-06 10:35:00,83.66,83.72,83.6,83.68,10824.0,83.66,83.72,83.6,83.68,10824.0
2017-04-06 10:40:00,83.7,83.7,83.42,83.66,19938.0,83.7,83.7,83.42,83.66,19938.0
2017-04-06 10:45:00,83.64,83.73,83.64,83.69,26406.0,83.64,83.73,83.64,83.69,26406.0
2017-04-06 10:50:00,83.7,83.76,83.65,83.69,17275.0,83.7,83.76,83.65,83.69,17275.0
2017-04-06 10:55:00,83.7,83.75,83.56,83.57,28679.0,83.7,83.75,83.56,83.57,28679.0
2017-04-06 11:00:00,83.61,83.74,83.61,83.67,19821.0,83.61,83.74,83.61,83.67,19821.0
2017-04-06 11:05:00,83.66,84.01,83.66,83.99,16198.0,83.66,84.01,83.66,83.99,16198.0
2017-04-06 11:10:00,84.0,84.14,83.99,84.1,18824.0,84.0,84.14,83.99,84.1,18824.0
2017-04-06 11:15:00,84.1,84.19,84.01,84.17,21674.0,84.1,84.19,84.01,84.17,21674.0
2017-04-06 11:20:00,84.17,84.48,84.17,84.43,12949.0,84.17,84.48,84.17,84.43,12949.0
2017-04-06 11:25:00,84.41,84.53,84.39,84.51,7525.0,84.41,84.53,84.39,84.51,7525.0
2017-04-06 11:30:00,84.51,84.55,84.35,84.39,14054.0,84.51,84.55,84.35,84.39,14054.0
2017-04-06 11:35:00,84.39,84.46,84.37,84.44,12102.0,84.39,84.46,84.37,84.44,12102.0
2017-04-06 11:40:00,84.41,84.57,84.41,84.52,8100.0,84.41,84.57,84.41,84.52,8100.0
2017-04-06 11:45:00,84.51,84.51,84.38,84.44,19434.0,84.51,84.51,84.38,84.44,19434.0
2017-04-06 11:50:00,84.47,84.51,84.32,84.51,28120.0,84.47,84.51,84.32,84.51,28120.0
2017-04-06 11:55:00,84.51,84.69,84.46,84.67,12925.0,84.51,84.69,84.46,84.67,12925.0
2017-04-06 12:00:00,84.69,84.74,84.64,84.65,10436.0,84.69,84.74,84.64,84.65,10436.0
2017-04-06 12:05:00,84.66,84.76,84.59,84.59,8340.0,84.66,84.76,84.59,84.59,8340.0
2017-04-06 12:10:00,84.6,84.61,84.51,84.51,5800.0,84.6,84.61,84.51,84.51,5800.0
2017-04-06 12:15:00,84.52,84.61,84.46,84.6,6700.0,84.52,84.61,84.46,84.6,6700.0
2017-04-06 12:20:00,84.61,84.67,84.55,84.55,12057.0,84.61,84.67,84.55,84.55,12057.0
2017-04-06 12:25:00,84.56,84.57,84.5,84.52,11064.0,84.56,84.57,84.5,84.52,11064.0
2017-04-06 12:30:00,84.57,84.59,84.46,84.47,15182.0,84.57,84.59,84.46,84.47,15182.0
2017-04-06 12:35:00,84.47,84.48,84.28,84.37,14175.0,84.47,84.48,84.28,84.37,14175.0
2017-04-06 12:40:00,84.35,84.37,84.2,84.2,15406.0,84.35,84.37,84.2,84.2,15406.0
2017-04-06 12:45:00,84.19,84.26,84.17,84.26,7131.0,84.19,84.26,84.17,84.26,7131.0
2017-04-06 12:50:00,84.25,84.28,84.2,84.21,7451.0,84.25,84.28,84.2,84.21,7451.0
2017-04-06 12:55:00,84.23,84.3,84.2,84.24,10375.0,84.23,84.3,84.2,84.24,10375.0
2017-04-06 13:00:00,84.23,84.25,84.18,84.19,15806.0,84.23,84.25,84.18,84.19,15806.0
2017-04-06 13:05:00,84.2,84.23,84.13,84.2,37040.0,84.2,84.23,84.13,84.2,37040.0
2017-04-06 13:10:00,84.2,84.21,84.15,84.19,9075.0,84.2,84.21,84.15,84.19,9075.0
2017-04-06 13:15:00,84.21,84.29,84.2,84.28,16342.0,84.21,84.29,84.2,84.28,16342.0
2017-04-06 13:20:00,84.29,84.33,84.16,84.16,34549.0,84.29,84.33,84.16,84.16,34549.0
2017-04-06 13:25:00,84.19,84.26,84.19,84.26,22206.0,84.19,84.26,84.19,84.26,22206.0
2017-04-06 13:30:00,84.27,84.34,84.22,84.33,30795.0,84.27,84.34,84.22,84.33,30795.0
2017-04-06 13:35:00,84.37,84.4,84.28,84.29,11300.0,84.37,84.4,84.28,84.29,11300.0
2017-04-06 13:40:00,84.28,84.28,84.15,84.16,9112.0,84.28,84.28,84.15,84.16,9112.0
2017-04-06 13:45:00,84.15,84.19,84.11,84.14,8820.0,84.15,84.19,84.11,84.14,8820.0
2017-04-06 13:50:00,84.16,84.19,84.13,84.19,3500.0,84.16,84.19,84.13,84.19,3500.0
2017-04-06 13:55:00,84.19,84.19,84.06,84.06,8758.0,84.19,84.19,84.06,84.06,8758.0
2017-04-06 14:00:00,84.09,84.13,84.04,84.06,10488.0,84.09,84.13,84.04,84.06,10488.0
2017-04-06 14:05:00,84.08,84.13,84.02,84.06,8585.0,84.08,84.13,84.02,84.06,8585.0
2017-04-06 14:10:00,84.06,84.06,83.99,84.02,5056.0,84.06,84.06,83.99,84.02,5056.0
2017-04-06 14:15:00,84.02,84.15,84.02,84.12,7487.0,84.02,84.15,84.02,84.12,7487.0
2017-04-06 14:20:00,84.1,84.14,84.08,84.08,4235.0,84.1,84.14,84.08,84.08,4235.0
2017-04-06 14:25:00,84.08,84.08,83.91,83.95,10107.0,84.08,84.08,83.91,83.95,10107.0
2017-04-06 14:30:00,83.92,84.01,83.9,83.97,8550.0,83.92,84.01,83.9,83.97,8550.0
2017-04-06 14:35:00,83.97,84.04,83.93,83.95,18487.0,83.97,84.04,83.93,83.95,18487.0
2017-04-06 14:40:00,83.95,84.03,83.93,84.01,17032.0,83.95,84.03,83.93,84.01,17032.0
2017-04-06 14:45:00,84.03,84.03,83.72,83.81,19961.0,84.03,84.03,83.72,83.81,19961.0
2017-04-06 14:50:00,83.79,83.84,83.65,83.71,15423.0,83.79,83.84,83.65,83.71,15423.0
2017-04-06 14:55:00,83.72,83.76,83.6,83.68,16561.0,83.72,83.76,83.6,83.68,16561.0
2017-04-06 15:00:00,83.7,83.8,83.7,83.74,15853.0,83.7,83.8,83.7,83.74,15853.0
2017-04-06 15:05:00,83.75,83.83,83.65,83.83,19554.0,83.75,83.83,83.65,83.83,19554.0
2017-04-06 15:10:00,83.82,83.9,83.81,83.89,6254.0,83.82,83.9,83.81,83.89,6254.0
2017-04-06 15:15:00,83.88,83.99,83.8,83.97,21851.0,83.88,83.99,83.8,83.97,21851.0
2017-04-06 15:20:00,83.96,83.96,83.82,83.84,9901.0,83.96,83.96,83.82,83.84,9901.0
2017-04-06 15:25:00,83.85,84.0,83.85,83.95,11081.0,83.85,84.0,83.85,83.95,11081.0
2017-04-06 15:30:00,83.92,83.95,83.85,83.9,19575.0,83.92,83.95,83.85,83.9,19575.0
2017-04-06 15:35:00,83.93,84.07,83.92,84.0,23594.0,83.93,84.07,83.92,84.0,23594.0
2017-04-06 15:40:00,83.99,84.06,83.98,83.98,23618.0,83.99,84.06,83.98,83.98,23618.0
2017-04-06 15:45:00,83.98,84.01,83.87,83.9,43635.0,83.98,84.01,83.87,83.9,43635.0
2017-04-06 15:50:00,83.9,83.97,83.88,83.94,39081.0,83.9,83.97,83.88,83.94,39081.0
2017-04-06 15:55:00,83.93,84.11,83.92,84.07,92079.0,83.93,84.11,83.92,84.07,92079.0
2017-04-07 09:30:00,84.07,84.1,83.61,84.03,16280.0,84.07,84.1,83.61,84.03,16280.0
2017-04-07 09:35:00,84.09,84.31,84.09,84.17,8114.0,84.09,84.31,84.09,84.17,8114.0
2017-04-07 09:40:00,84.13,84.19,84.03,84.15,13446.0,84.13,84.19,84.03,84.15,13446.0
2017-04-07 09:45:00,84.17,84.22,83.95,83.95,10408.0,84.17,84.22,83.95,83.95,10408.0
2017-04-07 09:50:00,83.97,84.14,83.79,83.83,6682.0,83.97,84.14,83.79,83.83,6682.0
2017-04-07 09:55:00,83.8,83.8,83.56,83.62,8793.0,83.8,83.8,83.56,83.62,8793.0
2017-04-07 10:00:00,83.59,83.78,83.58,83.78,11335.0,83.59,83.78,83.58,83.78,11335.0
2017-04-07 10:05:00,83.8,83.95,83.79,83.92,6108.0,83.8,83.95,83.79,83.92,6108.0
2017-04-07 10:10:00,83.93,84.12,83.92,83.96,6300.0,83.93,84.12,83.92,83.96,6300.0
2017-04-07 10:15:00,83.96,84.04,83.91,84.03,2700.0,83.96,84.04,83.91,84.03,2700.0
2017-04-07 10:20:00,84.03,84.11,83.94,84.04,3500.0,84.03,84.11,83.94,84.04,3500.0
2017-04-07 10:25:00,84.06,84.1,84.01,84.03,5280.0,84.06,84.1,84.01,84.03,5280.0
2017-04-07 10:30:00,84.05,84.08,83.92,83.95,11421.0,84.05,84.08,83.92,83.95,11421.0
2017-04-07 10:35:00,83.97,84.08,83.87,84.08,12485.0,83.97,84.08,83.87,84.08,12485.0
2017-04-07 10:40:00,84.04,84.06,83.9,83.91,9257.0,84.04,84.06,83.9,83.91,9257.0
2017-04-07 10:45:00,83.88,84.04,83.87,83.9,6053.0,83.88,84.04,83.87,83.9,6053.0
2017-04-07 10:50:00,83.88,83.88,83.76,83.76,2494.0,83.88,83.88,83.76,83.76,2494.0
2017-04-07 10:55:00,83.76,83.78,83.55,83.64,4850.0,83.76,83.78,83.55,83.64,4850.0
2017-04-07 11:00:00,83.66,83.78,83.56,83.64,13649.0,83.66,83.78,83.56,83.64,13649.0
2017-04-07 11:05:00,83.65,83.7,83.59,83.62,3700.0,83.65,83.7,83.59,83.62,3700.0
2017-04-07 11:10:00,83.57,83.7,83.57,83.7,3385.0,83.57,83.7,83.57,83.7,3385.0
2017-04-07 11:15:00,83.72,83.74,83.55,83.67,35393.0,83.72,83.74,83.55,83.67,35393.0
2017-04-07 11:20:00,83.7,83.76,83.67,83.73,20304.0,83.7,83.76,83.67,83.73,20304.0
2017-04-07 11:25:00,83.73,83.75,83.65,83.65,5720.0,83.73,83.75,83.65,83.65,5720.0
2017-04-07 11:30:00,83.66,83.73,83.56,83.65,5607.0,83.66,83.73,83.56,83.65,5607.0
2017-04-07 11:35:00,83.69,83.7,83.59,83.59,2852.0,83.69,83.7,83.59,83.59,2852.0
2017-04-07 11:40:00,83.63,83.66,83.6,83.63,3200.0,83.63,83.66,83.6,83.63,3200.0
2017-04-07 11:45:00,83.66,83.7,83.59,83.69,4225.0,83.66,83.7,83.59,83.69,4225.0
2017-04-07 11:50:00,83.66,83.8,83.66,83.76,25573.0,83.66,83.8,83.66,83.76,25573.0
2017-04-07 11:55:00,83.78,83.85,83.76,83.81,25973.0,83.78,83.85,83.76,83.81,25973.0
2017-04-07 12:00:00,83.81,83.88,83.78,83.84,20565.0,83.81,83.88,83.78,83.84,20565.0
2017-04-07 12:05:00,83.86,83.96,83.85,83.92,8401.0,83.86,83.96,83.85,83.92,8401.0
2017-04-07 12:10:00,83.95,84.0,83.9,83.9,23476.0,83.95,84.0,83.9,83.9,23476.0
2017-04-07 12:15:00,83.93,84.04,83.93,84.04,8000.0,83.93,84.04,83.93,84.04,8000.0
2017-04-07 12:20:00,84.06,84.12,84.01,84.01,15030.0,84.06,84.12,84.01,84.01,15030.0
2017-04-07 12:25:00,84.01,84.07,83.98,83.98,13889.0,84.01,84.07,83.98,83.98,13889.0
2017-04-07 12:30:00,83.97,84.05,83.96,84.0,24802.0,83.97,84.05,83.96,84.0,24802.0
2017-04-07 12:35:00,84.02,84.02,83.91,83.93,5882.0,84.02,84.02,83.91,83.93,5882.0
2017-04-07 12:40:00,83.91,83.98,83.9,83.9,4733.0,83.91,83.98,83.9,83.9,4733.0
2017-04-07 12:45:00,83.9,83.92,83.86,83.91,105678.0,83.9,83.92,83.86,83.91,105678.0
2017-04-07 12:50:00,83.92,84.03,83.9,83.99,19133.0,83.92,84.03,83.9,83.99,19133.0
2017-04-07 12:55:00,84.01,84.05,83.97,84.05,7700.0,84.01,84.05,83.97,84.05,7700.0
2017-04-07 13:00:00,84.04,84.05,83.94,83.96,9017.0,84.04,84.05,83.94,83.96,9017.0
2017-04-07 13:05:00,83.98,84.02,83.95,84.01,15325.0,83.98,84.02,83.95,84.01,15325.0
2017-04-07 13:10:00,84.02,84.03,83.93,83.97,40110.0,84.02,84.03,83.93,83.97,40110.0
2017-04-07 13:15:00,83.98,84.0,83.96,83.97,47587.0,83.98,84.0,83.96,83.97,47587.0
2017-04-07 13:20:00,83.96,84.05,83.96,84.03,7700.0,83.96,84.05,83.96,84.03,7700.0
2017-04-07 13:25:00,84.04,84.1,83.97,84.1,13791.0,84.04,84.1,83.97,84.1,13791.0
2017-04-07 13:30:00,84.1,84.18,84.02,84.04,30160.0,84.1,84.18,84.02,84.04,30160.0
2017-04-07 13:35:00,84.05,84.09,83.98,84.09,13190.0,84.05,84.09,83.98,84.09,13190.0
2017-04-07 13:40:00,84.11,84.19,84.07,84.18,16653.0,84.11,84.19,84.07,84.18,16653.0
2017-04-07 13:45:00,84.17,84.3,84.17,84.28,25958.0,84.17,84.3,84.17,84.28,25958.0
2017-04-07 13:50:00,84.3,84.49,84.29,84.47,54495.0,84.3,84.49,84.29,84.47,54495.0
2017-04-07 13:55:00,84.47,84.64,84.47,84.59,24242.0,84.47,84.64,84.47,84.59,24242.0
2017-04-07 14:00:00,84.59,84.59,84.44,84.54,29911.0,84.59,84.59,84.44,84.54,29911.0
2017-04-07 14:05:00,84.52,84.55,84.49,84.51,18190.0,84.52,84.55,84.49,84.51,18190.0
2017-04-07 14:10:00,84.51,84.51,84.42,84.44,12707.0,84.51,84.51,84.42,84.44,12707.0
2017-04-07 14:15:00,84.43,84.58,84.43,84.54,26986.0,84.43,84.58,84.43,84.54,26986.0
2017-04-07 14:20:00,84.57,84.68,84.54,84.65,35268.0,84.57,84.68,84.54,84.65,35268.0
2017-04-07 14:25:00,84.65,84.65,84.48,84.51,30943.0,84.65,84.65,84.48,84.51,30943.0
2017-04-07 14:30:00,84.5,84.75,84.49,84.75,9280.0,84.5,84.75,84.49,84.75,9280.0
2017-04-07 14:35:00,84.72,84.79,84.7,84.7,17438.0,84.72,84.79,84.7,84.7,17438.0
2017-04-07 14:40:00,84.7,84.75,84.66,84.7,28867.0,84.7,84.75,84.66,84.7,28867.0
2017-04-07 14:45:00,84.73,84.85,84.7,84.8,18671.0,84.73,84.85,84.7,84.8,18671.0
2017-04-07 14:50:00,84.8,84.83,84.7,84.82,13897.0,84.8,84.83,84.7,84.82,13897.0
2017-04-07 14:55:00,84.83,84.91,84.78,84.79,17863.0,84.83,84.91,84.78,84.79,17863.0
2017-04-07 15:00:00,84.78,84.85,84.78,84.85,10388.0,84.78,84.85,84.78,84.85,10388.0
2017-04-07 15:05:00,84.86,84.89,84.79,84.79,8122.0,84.86,84.89,84.79,84.79,8122.0
2017-04-07 15:10:00,84.8,84.88,84.8,84.85,5768.0,84.8,84.88,84.8,84.85,5768.0
2017-04-07 15:15:00,84.85,84.89,84.8,84.89,14899.0,84.85,84.89,84.8,84.89,14899.0
2017-04-07 15:20:00,84.87,84.92,84.85,84.9,20991.0,84.87,84.92,84.85,84.9,20991.0
2017-04-07 15:25:00,84.9,84.92,84.8,84.82,24133.0,84.9,84.92,84.8,84.82,24133.0
2017-04-07 15:30:00,84.82,84.83,84.74,84.77,22386.0,84.82,84.83,84.74,84.77,22386.0
2017-04-07 15:35:00,84.77,84.85,84.74,84.85,24453.0,84.77,84.85,84.74,84.85,24453.0
2017-04-07 15:40:00,84.85,84.94,84.83,84.84,19343.0,84.85,84.94,84.83,84.84,19343.0
2017-04-07 15:45:00,84.84,84.85,84.74,84.78,22894.0,84.84,84.85,84.74,84.78,22894.0
2017-04-07 15:50:00,84.78,84.83,84.72,84.74,52869.0,84.78,84.83,84.72,84.74,52869.0
2017-04-07 15:55:00,84.74,84.95,84.74,84.79,150018.0,84.74,84.95,84.74,84.79,150018.0
2017-04-10 09:30:00,84.91,85.16,84.78,84.78,13636.0,84.91,85.16,84.78,84.78,13636.0
2017-04-10 09:35:00,84.72,84.79,84.62,84.73,8031.0,84.72,84.79,84.62,84.73,8031.0
2017-04-10 09:40:00,84.75,85.1,84.73,84.95,4760.0,84.75,85.1,84.73,84.95,4760.0
2017-04-10 09:45:00,85.04,85.09,84.96,84.96,2426.0,85.04,85.09,84.96,84.96,2426.0
2017-04-10 09:50:00,84.97,85.0,84.86,84.9,4968.0,84.97,85.0,84.86,84.9,4968.0
2017-04-10 09:55:00,84.91,85.13,84.89,85.07,13085.0,84.91,85.13,84.89,85.07,13085.0
2017-04-10 10:00:00,85.07,85.28,85.07,85.18,20676.0,85.07,85.28,85.07,85.18,20676.0
2017-04-10 10:05:00,85.25,85.39,85.25,85.32,3683.0,85.25,85.39,85.25,85.32,3683.0
2017-04-10 10:10:00,85.35,85.36,85.25,85.25,3713.0,85.35,85.36,85.25,85.25,3713.0
2017-04-10 10:15:00,85.24,85.31,85.15,85.23,6195.0,85.24,85.31,85.15,85.23,6195.0
2017-04-10 10:20:00,85.25,85.42,85.24,85.42,25019.0,85.25,85.42,85.24,85.42,25019.0
2017-04-10 10:25:00,85.46,85.49,85.36,85.37,3745.0,85.46,85.49,85.36,85.37,3745.0
2017-04-10 10:30:00,85.39,85.53,85.39,85.5,4604.0,85.39,85.53,85.39,85.5,4604.0
2017-04-10 10:35:00,85.5,85.6,85.46,85.59,13258.0,85.5,85.6,85.46,85.59,13258.0
2017-04-10 10:40:00,85.59,85.66,85.5,85.59,12311.0,85.59,85.66,85.5,85.59,12311.0
2017-04-10 10:45:00,85.61,85.67,85.56,85.59,5895.0,85.61,85.67,85.56,85.59,5895.0
2017-04-10 10:50:00,85.57,85.57,85.41,85.51,20003.0,85.57,85.57,85.41,85.51,20003.0
2017-04-10 10:55:00,85.5,85.52,85.28,85.3,15054.0,85.5,85.52,85.28,85.3,15054.0
2017-04-10 11:00:00,85.29,85.38,85.27,85.34,7900.0,85.29,85.38,85.27,85.34,7900.0
2017-04-10 11:05:00,85.3,85.35,85.27,85.34,4500.0,85.3,85.35,85.27,85.34,4500.0
2017-04-10 11:10:00,85.37,85.55,85.37,85.55,4466.0,85.37,85.55,85.37,85.55,4466.0
2017-04-10 11:15:00,85.55,85.62,85.54,85.61,12477.0,85.55,85.62,85.54,85.61,12477.0
2017-04-10 11:20:00,85.63,85.64,85.58,85.63,2687.0,85.63,85.64,85.58,85.63,2687.0
2017-04-10 11:25:00,85.62,85.66,85.56,85.57,7105.0,85.62,85.66,85.56,85.57,7105.0
2017-04-10 11:30:00,85.51,85.54,85.23,85.25,5523.0,85.51,85.54,85.23,85.25,5523.0
2017-04-10 11:35:00,85.23,85.29,85.14,85.14,4794.0,85.23,85.29,85.14,85.14,4794.0
2017-04-10 11:40:00,85.12,85.15,84.97,85.14,6035.0,85.12,85.15,84.97,85.14,6035.0
2017-04-10 11:45:00,85.11,85.21,85.09,85.21,7465.0,85.11,85.21,85.09,85.21,7465.0
2017-04-10 11:50:00,85.21,85.26,85.17,85.19,3018.0,85.21,85.26,85.17,85.19,3018.0
2017-04-10 11:55:00,85.18,85.24,85.18,85.2,2315.0,85.18,85.24,85.18,85.2,2315.0
2017-04-10 12:00:00,85.22,85.31,85.22,85.31,11548.0,85.22,85.31,85.22,85.31,11548.0
2017-04-10 12:05:00,85.28,85.31,85.25,85.28,13303.0,85.28,85.31,85.25,85.28,13303.0
2017-04-10 12:10:00,85.28,85.28,84.88,84.94,10826.0,85.28,85.28,84.88,84.94,10826.0
2017-04-10 12:15:00,84.95,85.11,84.94,85.05,20431.0,84.95,85.11,84.94,85.05,20431.0
2017-04-10 12:20:00,85.04,85.18,85.01,85.09,10561.0,85.04,85.18,85.01,85.09,10561.0
2017-04-10 12:25:00,85.09,85.29,85.07,85.26,14466.0,85.09,85.29,85.07,85.26,14466.0
2017-04-10 12:30:00,85.25,85.38,85.17,85.38,7333.0,85.25,85.38,85.17,85.38,7333.0
2017-04-10 12:35:00,85.34,85.4,85.33,85.36,4966.0,85.34,85.4,85.33,85.36,4966.0
2017-04-10 12:40:00,85.38,85.47,85.37,85.41,2970.0,85.38,85.47,85.37,85.41,2970.0
2017-04-10 12:45:00,85.39,85.46,85.36,85.42,4827.0,85.39,85.46,85.36,85.42,4827.0
2017-04-10 12:50:00,85.46,85.61,85.46,85.53,5377.0,85.46,85.61,85.46,85.53,5377.0
2017-04-10 12:55:00,85.54,85.59,85.5,85.54,2938.0,85.54,85.59,85.5,85.54,2938.0
2017-04-10 13:00:00,85.5,85.55,85.46,85.52,6474.0,85.5,85.55,85.46,85.52,6474.0
2017-04-10 13:05:00,85.52,85.62,85.51,85.51,3592.0,85.52,85.62,85.51,85.51,3592.0
2017-04-10 13:10:00,85.49,85.55,85.47,85.52,3465.0,85.49,85.55,85.47,85.52,3465.0
2017-04-10 13:15:00,85.51,85.52,85.43,85.5,6041.0,85.51,85.52,85.43,85.5,6041.0
2017-04-10 13:20:00,85.51,85.55,85.47,85.55,7432.0,85.51,85.55,85.47,85.55,7432.0
2017-04-10 13:25:00,85.55,85.56,85.38,85.39,6788.0,85.55,85.56,85.38,85.39,6788.0
2017-04-10 13:30:00,85.41,85.44,85.38,85.44,6232.0,85.41,85.44,85.38,85.44,6232.0
2017-04-10 13:35:00,85.44,85.54,85.42,85.51,3500.0,85.44,85.54,85.42,85.51,3500.0
2017-04-10 13:40:00,85.49,85.52,85.48,85.48,1937.0,85.49,85.52,85.48,85.48,1937.0
2017-04-10 13:45:00,85.47,85.54,85.43,85.54,7534.0,85.47,85.54,85.43,85.54,7534.0
2017-04-10 13:50:00,85.56,85.57,85.5,85.54,11249.0,85.56,85.57,85.5,85.54,11249.0
2017-04-10 13:55:00,85.55,85.61,85.55,85.61,2505.0,85.55,85.61,85.55,85.61,2505.0
2017-04-10 14:00:00,85.58,85.61,85.47,85.47,15022.0,85.58,85.61,85.47,85.47,15022.0
2017-04-10 14:05:00,85.48,85.58,85.47,85.56,6554.0,85.48,85.58,85.47,85.56,6554.0
2017-04-10 14:10:00,85.56,85.63,85.54,85.59,14110.0,85.56,85.63,85.54,85.59,14110.0
2017-04-10 14:15:00,85.62,85.63,85.55,85.55,4647.0,85.62,85.63,85.55,85.55,4647.0
2017-04-10 14:20:00,85.57,85.64,85.57,85.63,5464.0,85.57,85.64,85.57,85.63,5464.0
2017-04-10 14:25:00,85.61,85.61,85.53,85.53,6424.0,85.61,85.61,85.53,85.53,6424.0
2017-04-10 14:30:00,85.55,85.62,85.54,85.59,5807.0,85.55,85.62,85.54,85.59,5807.0
2017-04-10 14:35:00,85.6,85.64,85.57,85.62,7850.0,85.6,85.64,85.57,85.62,7850.0
2017-04-10 14:40:00,85.59,85.71,85.57,85.64,7115.0,85.59,85.71,85.57,85.64,7115.0
2017-04-10 14:45:00,85.65,85.82,85.64,85.8,7420.0,85.65,85.82,85.64,85.8,7420.0
2017-04-10 14:50:00,85.76,85.82,85.74,85.79,7668.0,85.76,85.82,85.74,85.79,7668.0
2017-04-10 14:55:00,85.8,85.83,85.75,85.76,5418.0,85.8,85.83,85.75,85.76,5418.0
2017-04-10 15:00:00,85.77,85.83,85.74,85.77,9065.0,85.77,85.83,85.74,85.77,9065.0
2017-04-10 15:05:00,85.79,85.88,85.77,85.81,12388.0,85.79,85.88,85.77,85.81,12388.0
2017-04-10 15:10:00,85.77,85.82,85.76,85.81,9457.0,85.77,85.82,85.76,85.81,9457.0
2017-04-10 15:15:00,85.8,85.81,85.73,85.74,10339.0,85.8,85.81,85.73,85.74,10339.0
2017-04-10 15:20:00,85.73,85.73,85.55,85.64,24602.0,85.73,85.73,85.55,85.64,24602.0
2017-04-10 15:25:00,85.64,85.68,85.6,85.63,10909.0,85.64,85.68,85.6,85.63,10909.0
2017-04-10 15:30:00,85.61,85.65,85.51,85.63,29793.0,85.61,85.65,85.51,85.63,29793.0
2017-04-10 15:35:00,85.63,85.75,85.61,85.72,29534.0,85.63,85.75,85.61,85.72,29534.0
2017-04-10 15:40:00,85.71,85.71,85.63,85.64,28377.0,85.71,85.71,85.63,85.64,28377.0
2017-04-10 15:45:00,85.63,85.71,85.59,85.6,41633.0,85.63,85.71,85.59,85.6,41633.0
2017-04-10 15:50:00,85.59,85.61,85.54,85.56,38675.0,85.59,85.61,85.54,85.56,38675.0
2017-04-10 15:55:00,85.56,85.7,85.49,85.67,87296.0,85.56,85.7,85.49,85.67,87296.0
2017-04-11 09:30:00,85.35,85.69,85.03,85.59,12222.0,85.35,85.69,85.03,85.59,12222.0
2017-04-11 09:35:00,85.63,85.81,85.52,85.59,3481.0,85.63,85.81,85.52,85.59,3481.0
2017-04-11 09:40:00,85.5,85.6,85.32,85.45,23659.0,85.5,85.6,85.32,85.45,23659.0
2017-04-11 09:45:00,85.4,85.44,85.04,85.2,4996.0,85.4,85.44,85.04,85.2,4996.0
2017-04-11 09:50:00,85.09,85.26,85.03,85.14,7744.0,85.09,85.26,85.03,85.14,7744.0
2017-04-11 09:55:00,85.12,85.12,84.93,85.08,3960.0,85.12,85.12,84.93,85.08,3960.0
2017-04-11 10:00:00,85.16,85.5,85.12,85.5,6724.0,85.16,85.5,85.12,85.5,6724.0
2017-04-11 10:05:00,85.49,85.69,85.46,85.69,10740.0,85.49,85.69,85.46,85.69,10740.0
2017-04-11 10:10:00,85.71,85.75,85.5,85.61,9700.0,85.71,85.75,85.5,85.61,9700.0
2017-04-11 10:15:00,85.58,85.58,85.33,85.44,11400.0,85.58,85.58,85.33,85.44,11400.0
2017-04-11 10:20:00,85.4,85.4,85.12,85.12,6816.0,85.4,85.4,85.12,85.12,6816.0
2017-04-11 10:25:00,85.13,85.22,84.99,85.16,12800.0,85.13,85.22,84.99,85.16,12800.0
2017-04-11 10:30:00,85.14,85.14,84.83,84.84,27519.0,85.14,85.14,84.83,84.84,27519.0
2017-04-11 10:35:00,84.87,84.94,84.78,84.93,11094.0,84.87,84.94,84.78,84.93,11094.0
2017-04-11 10:40:00,84.91,84.94,84.49,84.69,6990.0,84.91,84.94,84.49,84.69,6990.0
2017-04-11 10:45:00,84.65,84.68,84.54,84.57,6837.0,84.65,84.68,84.54,84.57,6837.0
2017-04-11 10:50:00,84.55,84.68,84.48,84.65,23896.0,84.55,84.68,84.48,84.65,23896.0
2017-04-11 10:55:00,84.59,84.72,84.5,84.65,10150.0,84.59,84.72,84.5,84.65,10150.0
2017-04-11 11:00:00,84.65,84.8,84.58,84.77,8409.0,84.65,84.8,84.58,84.77,8409.0
2017-04-11 11:05:00,84.75,84.92,84.74,84.81,14600.0,84.75,84.92,84.74,84.81,14600.0
2017-04-11 11:10:00,84.79,84.84,84.65,84.65,4682.0,84.79,84.84,84.65,84.65,4682.0
2017-04-11 11:15:00,84.65,84.73,84.55,84.69,3500.0,84.65,84.73,84.55,84.69,3500.0
2017-04-11 11:20:00,84.65,84.76,84.63,84.71,4349.0,84.65,84.76,84.63,84.71,4349.0
2017-04-11 11:25:00,84.76,84.76,84.57,84.68,8113.0,84.76,84.76,84.57,84.68,8113.0
2017-04-11 11:30:00,84.71,84.93,84.71,84.91,4534.0,84.71,84.93,84.71,84.91,4534.0
2017-04-11 11:35:00,84.92,85.07,84.89,84.9,12686.0,84.92,85.07,84.89,84.9,12686.0
2017-04-11 11:40:00,84.91,84.91,84.76,84.78,4900.0,84.91,84.91,84.76,84.78,4900.0
2017-04-11 11:45:00,84.78,84.93,84.69,84.9,6719.0,84.78,84.93,84.69,84.9,6719.0
2017-04-11 11:50:00,84.84,85.03,84.84,84.95,3533.0,84.84,85.03,84.84,84.95,3533.0
2017-04-11 11:55:00,84.99,85.04,84.96,84.98,3138.0,84.99,85.04,84.96,84.98,3138.0
2017-04-11 12:00:00,84.98,84.98,84.82,84.92,4918.0,84.98,84.98,84.82,84.92,4918.0
2017-04-11 12:05:00,84.91,84.96,84.86,84.91,2166.0,84.91,84.96,84.86,84.91,2166.0
2017-04-11 12:10:00,84.93,85.12,84.92,85.12,5593.0,84.93,85.12,84.92,85.12,5593.0
2017-04-11 12:15:00,85.14,85.28,85.13,85.28,9200.0,85.14,85.28,85.13,85.28,9200.0
2017-04-11 12:20:00,85.31,85.45,85.29,85.31,5178.0,85.31,85.45,85.29,85.31,5178.0
2017-04-11 12:25:00,85.29,85.33,85.24,85.31,3025.0,85.29,85.33,85.24,85.31,3025.0
2017-04-11 12:30:00,85.32,85.39,85.27,85.3,3959.0,85.32,85.39,85.27,85.3,3959.0
2017-04-11 12:35:00,85.3,85.38,85.26,85.3,3800.0,85.3,85.38,85.26,85.3,3800.0
2017-04-11 12:40:00,85.33,85.37,85.22,85.23,2479.0,85.33,85.37,85.22,85.23,2479.0
2017-04-11 12:45:00,85.23,85.26,85.18,85.18,3342.0,85.23,85.26,85.18,85.18,3342.0
2017-04-11 12:50:00,85.2,85.39,85.2,85.37,4893.0,85.2,85.39,85.2,85.37,4893.0
2017-04-11 12:55:00,85.38,85.4,85.24,85.26,5563.0,85.38,85.4,85.24,85.26,5563.0
2017-04-11 13:00:00,85.26,85.44,85.26,85.38,5400.0,85.26,85.44,85.26,85.38,5400.0
2017-04-11 13:05:00,85.41,85.53,85.34,85.34,10314.0,85.41,85.53,85.34,85.34,10314.0
2017-04-11 13:10:00,85.35,85.41,85.31,85.37,5949.0,85.35,85.41,85.31,85.37,5949.0
2017-04-11 13:15:00,85.37,85.37,85.27,85.29,7039.0,85.37,85.37,85.27,85.29,7039.0
2017-04-11 13:20:00,85.31,85.39,85.29,85.35,13850.0,85.31,85.39,85.29,85.35,13850.0
2017-04-11 13:25:00,85.34,85.45,85.32,85.4,8631.0,85.34,85.45,85.32,85.4,8631.0
2017-04-11 13:30:00,85.41,85.52,85.35,85.39,9867.0,85.41,85.52,85.35,85.39,9867.0
2017-04-11 13:35:00,85.41,85.52,85.41,85.5,3633.0,85.41,85.52,85.41,85.5,3633.0
2017-04-11 13:40:00,85.5,85.5,85.39,85.4,10475.0,85.5,85.5,85.39,85.4,10475.0
2017-04-11 13:45:00,85.43,85.46,85.37,85.38,8703.0,85.43,85.46,85.37,85.38,8703.0
2017-04-11 13:50:00,85.44,85.53,85.39,85.53,21173.0,85.44,85.53,85.39,85.53,21173.0
2017-04-11 13:55:00,85.54,85.54,85.42,85.47,5175.0,85.54,85.54,85.42,85.47,5175.0
2017-04-11 14:00:00,85.49,85.58,85.48,85.57,8958.0,85.49,85.58,85.48,85.57,8958.0
2017-04-11 14:05:00,85.58,85.7,85.57,85.64,18576.0,85.58,85.7,85.57,85.64,18576.0
2017-04-11 14:10:00,85.67,85.68,85.48,85.59,11119.0,85.67,85.68,85.48,85.59,11119.0
2017-04-11 14:15:00,85.58,85.6,85.48,85.55,6182.0,85.58,85.6,85.48,85.55,6182.0
2017-04-11 14:20:00,85.5,85.59,85.47,85.59,4546.0,85.5,85.59,85.47,85.59,4546.0
2017-04-11 14:25:00,85.58,85.65,85.53,85.61,8561.0,85.58,85.65,85.53,85.61,8561.0
2017-04-11 14:30:00,85.6,85.76,85.6,85.76,22204.0,85.6,85.76,85.6,85.76,22204.0
2017-04-11 14:35:00,85.72,85.79,85.65,85.76,18602.0,85.72,85.79,85.65,85.76,18602.0
2017-04-11 14:40:00,85.79,85.91,85.71,85.85,63523.0,85.79,85.91,85.71,85.85,63523.0
2017-04-11 14:45:00,85.82,85.91,85.78,85.85,18489.0,85.82,85.91,85.78,85.85,18489.0
2017-04-11 14:50:00,85.84,86.0,85.77,85.99,22197.0,85.84,86.0,85.77,85.99,22197.0
2017-04-11 14:55:00,85.97,85.99,85.85,85.87,12327.0,85.97,85.99,85.85,85.87,12327.0
2017-04-11 15:00:00,85.86,85.93,85.85,85.9,14276.0,85.86,85.93,85.85,85.9,14276.0
2017-04-11 15:05:00,85.88,85.89,85.73,85.82,15257.0,85.88,85.89,85.73,85.82,15257.0
2017-04-11 15:10:00,85.82,85.84,85.73,85.75,12526.0,85.82,85.84,85.73,85.75,12526.0
2017-04-11 15:15:00,85.76,85.81,85.72,85.73,26474.0,85.76,85.81,85.72,85.73,26474.0
2017-04-11 15:20:00,85.74,85.82,85.66,85.82,20978.0,85.74,85.82,85.66,85.82,20978.0
2017-04-11 15:25:00,85.82,85.93,85.81,85.91,18512.0,85.82,85.93,85.81,85.91,18512.0
2017-04-11 15:30:00,85.91,86.08,85.9,86.04,37600.0,85.91,86.08,85.9,86.04,37600.0
2017-04-11 15:35:00,86.04,86.05,85.85,85.89,23341.0,86.04,86.05,85.85,85.89,23341.0
2017-04-11 15:40:00,85.9,85.93,85.8,85.9,37843.0,85.9,85.93,85.8,85.9,37843.0
2017-04-11 15:45:00,85.91,85.92,85.82,85.86,30523.0,85.91,85.92,85.82,85.86,30523.0
2017-04-11 15:50:00,85.87,85.9,85.82,85.83,26786.0,85.87,85.9,85.82,85.83,26786.0
2017-04-11 15:55:00,85.83,86.0,85.79,86.0,75106.0,85.83,86.0,85.79,86.0,75106.0
2017-04-12 09:30:00,85.87,85.96,84.99,85.84,12382.0,85.87,85.96,84.99,85.84,12382.0
2017-04-12 09:35:00,85.78,86.33,85.7,86.06,23887.0,85.78,86.33,85.7,86.06,23887.0
2017-04-12 09:40:00,86.2,86.27,85.95,85.97,5997.0,86.2,86.27,85.95,85.97,5997.0
2017-04-12 09:45:00,86.0,86.22,86.0,86.06,11177.0,86.0,86.22,86.0,86.06,11177.0
2017-04-12 09:50:00,86.1,86.65,86.01,86.58,36425.0,86.1,86.65,86.01,86.58,36425.0
2017-04-12 09:55:00,86.59,86.62,86.32,86.44,11046.0,86.59,86.62,86.32,86.44,11046.0
2017-04-12 10:00:00,86.44,86.65,86.37,86.43,14956.0,86.44,86.65,86.37,86.43,14956.0
2017-04-12 10:05:00,86.46,86.46,86.17,86.24,10400.0,86.46,86.46,86.17,86.24,10400.0
2017-04-12 10:10:00,86.27,86.27,86.01,86.18,10838.0,86.27,86.27,86.01,86.18,10838.0
2017-04-12 10:15:00,86.23,86.57,86.23,86.53,15521.0,86.23,86.57,86.23,86.53,15521.0
2017-04-12 10:20:00,86.53,86.55,86.39,86.41,11441.0,86.53,86.55,86.39,86.41,11441.0
2017-04-12 10:25:00,86.39,86.39,86.07,86.11,28650.0,86.39,86.39,86.07,86.11,28650.0
2017-04-12 10:30:00,86.12,86.36,86.11,86.2,17244.0,86.12,86.36,86.11,86.2,17244.0
2017-04-12 10:35:00,86.14,86.27,85.92,85.96,53050.0,86.14,86.27,85.92,85.96,53050.0
2017-04-12 10:40:00,85.99,86.03,85.72,85.74,18815.0,85.99,86.03,85.72,85.74,18815.0
2017-04-12 10:45:00,85.73,85.79,85.58,85.67,32195.0,85.73,85.79,85.58,85.67,32195.0
2017-04-12 10:50:00,85.66,85.71,85.55,85.56,16100.0,85.66,85.71,85.55,85.56,16100.0
2017-04-12 10:55:00,85.56,85.75,85.55,85.71,30680.0,85.56,85.75,85.55,85.71,30680.0
2017-04-12 11:00:00,85.7,85.74,85.59,85.62,17150.0,85.7,85.74,85.59,85.62,17150.0
2017-04-12 11:05:00,85.62,85.76,85.58,85.74,16100.0,85.62,85.76,85.58,85.74,16100.0
2017-04-12 11:10:00,85.71,85.73,85.65,85.7,10914.0,85.71,85.73,85.65,85.7,10914.0
2017-04-12 11:15:00,85.7,85.72,85.61,85.65,10163.0,85.7,85.72,85.61,85.65,10163.0
2017-04-12 11:20:00,85.64,85.7,85.62,85.68,28525.0,85.64,85.7,85.62,85.68,28525.0
2017-04-12 11:25:00,85.67,85.71,85.61,85.69,13625.0,85.67,85.71,85.61,85.69,13625.0
2017-04-12 11:30:00,85.68,85.8,85.67,85.78,16088.0,85.68,85.8,85.67,85.78,16088.0
2017-04-12 11:35:00,85.75,85.76,85.6,85.65,62755.0,85.75,85.76,85.6,85.65,62755.0
2017-04-12 11:40:00,85.64,85.68,85.6,85.65,16004.0,85.64,85.68,85.6,85.65,16004.0
2017-04-12 11:45:00,85.63,85.68,85.6,85.68,20626.0,85.63,85.68,85.6,85.68,20626.0
2017-04-12 11:50:00,85.66,85.67,85.61,85.67,16477.0,85.66,85.67,85.61,85.67,16477.0
2017-04-12 11:55:00,85.67,85.75,85.62,85.75,7950.0,85.67,85.75,85.62,85.75,7950.0
2017-04-12 12:00:00,85.74,85.74,85.67,85.68,6772.0,85.74,85.74,85.67,85.68,6772.0
2017-04-12 12:05:00,85.68,85.72,85.65,85.7,15413.0,85.68,85.72,85.65,85.7,15413.0
2017-04-12 12:10:00,85.72,85.82,85.72,85.82,9130.0,85.72,85.82,85.72,85.82,9130.0
2017-04-12 12:15:00,85.82,85.85,85.7,85.72,60006.0,85.82,85.85,85.7,85.72,60006.0
2017-04-12 12:20:00,85.7,85.72,85.6,85.66,23814.0,85.7,85.72,85.6,85.66,23814.0
2017-04-12 12:25:00,85.65,85.66,85.58,85.65,20178.0,85.65,85.66,85.58,85.65,20178.0
2017-04-12 12:30:00,85.65,85.72,85.61,85.67,22079.0,85.65,85.72,85.61,85.67,22079.0
2017-04-12 12:35:00,85.68,85.71,85.61,85.65,15021.0,85.68,85.71,85.61,85.65,15021.0
2017-04-12 12:40:00,85.66,85.69,85.62,85.69,21942.0,85.66,85.69,85.62,85.69,21942.0
2017-04-12 12:45:00,85.69,85.69,85.65,85.67,7508.0,85.69,85.69,85.65,85.67,7508.0
2017-04-12 12:50:00,85.67,85.68,85.59,85.68,32191.0,85.67,85.68,85.59,85.68,32191.0
2017-04-12 12:55:00,85.68,85.72,85.63,85.71,17050.0,85.68,85.72,85.63,85.71,17050.0
2017-04-12 13:00:00,85.71,85.92,85.69,85.9,20985.0,85.71,85.92,85.69,85.9,20985.0
2017-04-12 13:05:00,85.88,85.9,85.81,85.86,8423.0,85.88,85.9,85.81,85.86,8423.0
2017-04-12 13:10:00,85.89,85.9,85.79,85.79,4500.0,85.89,85.9,85.79,85.79,4500.0
2017-04-12 13:15:00,85.78,85.79,85.74,85.77,7507.0,85.78,85.79,85.74,85.77,7507.0
2017-04-12 13:20:00,85.75,85.77,85.66,85.69,13451.0,85.75,85.77,85.66,85.69,13451.0
2017-04-12 13:25:00,85.66,85.78,85.64,85.77,15400.0,85.66,85.78,85.64,85.77,15400.0
2017-04-12 13:30:00,85.77,85.79,85.72,85.74,10711.0,85.77,85.79,85.72,85.74,10711.0
2017-04-12 13:35:00,85.74,85.84,85.69,85.81,19247.0,85.74,85.84,85.69,85.81,19247.0
2017-04-12 13:40:00,85.82,85.89,85.79,85.86,7219.0,85.82,85.89,85.79,85.86,7219.0
2017-04-12 13:45:00,85.87,85.87,85.74,85.8,22948.0,85.87,85.87,85.74,85.8,22948.0
2017-04-12 13:50:00,85.81,85.83,85.65,85.65,34476.0,85.81,85.83,85.65,85.65,34476.0
2017-04-12 13:55:00,85.67,85.87,85.64,85.86,32193.0,85.67,85.87,85.64,85.86,32193.0
2017-04-12 14:00:00,85.88,85.93,85.73,85.73,13200.0,85.88,85.93,85.73,85.73,13200.0
2017-04-12 14:05:00,85.76,85.8,85.69,85.73,14545.0,85.76,85.8,85.69,85.73,14545.0
2017-04-12 14:10:00,85.74,85.79,85.68,85.7,8771.0,85.74,85.79,85.68,85.7,8771.0
2017-04-12 14:15:00,85.69,85.8,85.67,85.8,17204.0,85.69,85.8,85.67,85.8,17204.0
2017-04-12 14:20:00,85.78,85.88,85.76,85.87,15934.0,85.78,85.88,85.76,85.87,15934.0
2017-04-12 14:25:00,85.79,85.82,85.74,85.77,8916.0,85.79,85.82,85.74,85.77,8916.0
2017-04-12 14:30:00,85.77,85.78,85.73,85.76,19067.0,85.77,85.78,85.73,85.76,19067.0
2017-04-12 14:35:00,85.75,85.79,85.61,85.62,27863.0,85.75,85.79,85.61,85.62,27863.0
2017-04-12 14:40:00,85.64,85.72,85.54,85.62,83680.0,85.64,85.72,85.54,85.62,83680.0
2017-04-12 14:45:00,85.62,85.63,85.53,85.58,50433.0,85.62,85.63,85.53,85.58,50433.0
2017-04-12 14:50:00,85.58,85.65,85.55,85.59,28452.0,85.58,85.65,85.55,85.59,28452.0
2017-04-12 14:55:00,85.62,85.72,85.6,85.67,24931.0,85.62,85.72,85.6,85.67,24931.0
2017-04-12 15:00:00,85.67,85.74,85.65,85.7,13817.0,85.67,85.74,85.65,85.7,13817.0
2017-04-12 15:05:00,85.71,85.77,85.69,85.72,31756.0,85.71,85.77,85.69,85.72,31756.0
2017-04-12 15:10:00,85.73,85.83,85.63,85.7,31187.0,85.73,85.83,85.63,85.7,31187.0
2017-04-12 15:15:00,85.7,85.71,85.6,85.63,43454.0,85.7,85.71,85.6,85.63,43454.0
2017-04-12 15:20:00,85.61,85.85,85.61,85.74,30010.0,85.61,85.85,85.61,85.74,30010.0
2017-04-12 15:25:00,85.72,85.74,85.6,85.7,35997.0,85.72,85.74,85.6,85.7,35997.0
2017-04-12 15:30:00,85.7,85.77,85.68,85.76,26025.0,85.7,85.77,85.68,85.76,26025.0
2017-04-12 15:35:00,85.75,85.76,85.63,85.64,59583.0,85.75,85.76,85.63,85.64,59583.0
2017-04-12 15:40:00,85.63,85.68,85.53,85.55,80896.0,85.63,85.68,85.53,85.55,80896.0
2017-04-12 15:45:00,85.54,85.57,85.49,85.5,64280.0,85.54,85.57,85.49,85.5,64280.0
2017-04-12 15:50:00,85.52,85.64,85.51,85.64,47010.0,85.52,85.64,85.51,85.64,47010.0
2017-04-12 15:55:00,85.64,85.67,85.58,85.62,144619.0,85.64,85.67,85.58,85.62,144619.0
2017-04-13 09:30:00,85.2,85.37,84.1,85.22,56662.0,85.2,85.37,84.1,85.22,56662.0
2017-04-13 09:35:00,85.14,85.7,85.13,85.61,62304.0,85.14,85.7,85.13,85.61,62304.0
2017-04-13 09:40:00,85.51,85.79,85.49,85.76,18466.0,85.51,85.79,85.49,85.76,18466.0
2017-04-13 09:45:00,85.76,85.8,85.42,85.54,42500.0,85.76,85.8,85.42,85.54,42500.0
2017-04-13 09:50:00,85.55,86.07,85.53,85.87,89006.0,85.55,86.07,85.53,85.87,89006.0
2017-04-13 09:55:00,85.8,85.87,85.65,85.73,57991.0,85.8,85.87,85.65,85.73,57991.0
2017-04-13 10:00:00,85.74,86.05,85.74,86.0,17058.0,85.74,86.05,85.74,86.0,17058.0
2017-04-13 10:05:00,86.0,86.02,85.77,85.95,67411.0,86.0,86.02,85.77,85.95,67411.0
2017-04-13 10:10:00,86.04,86.18,85.85,85.92,22277.0,86.04,86.18,85.85,85.92,22277.0
2017-04-13 10:15:00,85.92,85.99,85.74,85.88,11924.0,85.92,85.99,85.74,85.88,11924.0
2017-04-13 10:20:00,85.84,85.86,85.68,85.86,67203.0,85.84,85.86,85.68,85.86,67203.0
2017-04-13 10:25:00,85.84,86.02,85.65,85.7,16838.0,85.84,86.02,85.65,85.7,16838.0
2017-04-13 10:30:00,85.7,85.71,85.48,85.6,11212.0,85.7,85.71,85.48,85.6,11212.0
2017-04-13 10:35:00,85.58,85.74,85.55,85.74,14383.0,85.58,85.74,85.55,85.74,14383.0
2017-04-13 10:40:00,85.72,85.72,85.59,85.68,11092.0,85.72,85.72,85.59,85.68,11092.0
2017-04-13 10:45:00,85.67,85.76,85.6,85.64,9250.0,85.67,85.76,85.6,85.64,9250.0
2017-04-13 10:50:00,85.64,85.87,85.64,85.87,9889.0,85.64,85.87,85.64,85.87,9889.0
2017-04-13 10:55:00,85.86,85.97,85.83,85.93,16528.0,85.86,85.97,85.83,85.93,16528.0
2017-04-13 11:00:00,85.94,86.0,85.92,85.93,10888.0,85.94,86.0,85.92,85.93,10888.0
2017-04-13 11:05:00,85.91,85.92,85.84,85.87,4400.0,85.91,85.92,85.84,85.87,4400.0
2017-04-13 11:10:00,85.87,85.87,85.7,85.7,7480.0,85.87,85.87,85.7,85.7,7480.0
2017-04-13 11:15:00,85.68,85.72,85.58,85.67,9762.0,85.68,85.72,85.58,85.67,9762.0
2017-04-13 11:20:00,85.65,85.73,85.63,85.67,7554.0,85.65,85.73,85.63,85.67,7554.0
2017-04-13 11:25:00,85.68,85.7,85.63,85.64,10112.0,85.68,85.7,85.63,85.64,10112.0
2017-04-13 11:30:00,85.64,85.8,85.64,85.74,7243.0,85.64,85.8,85.64,85.74,7243.0
2017-04-13 11:35:00,85.74,85.76,85.69,85.72,7022.0,85.74,85.76,85.69,85.72,7022.0
2017-04-13 11:40:00,85.73,85.73,85.56,85.56,8076.0,85.73,85.73,85.56,85.56,8076.0
2017-04-13 11:45:00,85.55,85.68,85.5,85.6,8300.0,85.55,85.68,85.5,85.6,8300.0
2017-04-13 11:50:00,85.6,85.67,85.57,85.65,12700.0,85.6,85.67,85.57,85.65,12700.0
2017-04-13 11:55:00,85.67,85.67,85.59,85.65,7000.0,85.67,85.67,85.59,85.65,7000.0
2017-04-13 12:00:00,85.64,85.64,85.57,85.59,10299.0,85.64,85.64,85.57,85.59,10299.0
2017-04-13 12:05:00,85.57,85.61,85.5,85.57,27244.0,85.57,85.61,85.5,85.57,27244.0
2017-04-13 12:10:00,85.58,85.64,85.53,85.62,9296.0,85.58,85.64,85.53,85.62,9296.0
2017-04-13 12:15:00,85.57,85.65,85.55,85.61,39471.0,85.57,85.65,85.55,85.61,39471.0
2017-04-13 12:20:00,85.61,85.65,85.56,85.58,9595.0,85.61,85.65,85.56,85.58,9595.0
2017-04-13 12:25:00,85.59,85.66,85.59,85.64,6249.0,85.59,85.66,85.59,85.64,6249.0
2017-04-13 12:30:00,85.66,85.7,85.66,85.67,6094.0,85.66,85.7,85.66,85.67,6094.0
2017-04-13 12:35:00,85.66,85.68,85.55,85.58,13697.0,85.66,85.68,85.55,85.58,13697.0
2017-04-13 12:40:00,85.62,85.62,85.52,85.61,24656.0,85.62,85.62,85.52,85.61,24656.0
2017-04-13 12:45:00,85.6,85.62,85.54,85.59,27747.0,85.6,85.62,85.54,85.59,27747.0
2017-04-13 12:50:00,85.58,85.66,85.58,85.6,9700.0,85.58,85.66,85.58,85.6,9700.0
2017-04-13 12:55:00,85.57,85.63,85.52,85.58,23805.0,85.57,85.63,85.52,85.58,23805.0
2017-04-13 13:00:00,85.59,85.61,85.54,85.56,24769.0,85.59,85.61,85.54,85.56,24769.0
2017-04-13 13:05:00,85.55,85.57,85.46,85.46,26584.0,85.55,85.57,85.46,85.46,26584.0
2017-04-13 13:10:00,85.5,85.5,85.25,85.34,7228.0,85.5,85.5,85.25,85.34,7228.0
2017-04-13 13:15:00,85.33,85.37,85.28,85.37,8350.0,85.33,85.37,85.28,85.37,8350.0
2017-04-13 13:20:00,85.38,85.39,85.23,85.26,18955.0,85.38,85.39,85.23,85.26,18955.0
2017-04-13 13:25:00,85.26,85.41,85.25,85.38,10480.0,85.26,85.41,85.25,85.38,10480.0
2017-04-13 13:30:00,85.39,85.45,85.33,85.33,10656.0,85.39,85.45,85.33,85.33,10656.0
2017-04-13 13:35:00,85.35,85.37,85.29,85.3,7595.0,85.35,85.37,85.29,85.3,7595.0
2017-04-13 13:40:00,85.31,85.33,85.22,85.22,18395.0,85.31,85.33,85.22,85.22,18395.0
2017-04-13 13:45:00,85.22,85.25,85.1,85.12,33754.0,85.22,85.25,85.1,85.12,33754.0
2017-04-13 13:50:00,85.11,85.33,85.11,85.29,14500.0,85.11,85.33,85.11,85.29,14500.0
2017-04-13 13:55:00,85.32,85.33,85.29,85.3,3953.0,85.32,85.33,85.29,85.3,3953.0
2017-04-13 14:00:00,85.31,85.39,85.24,85.39,15212.0,85.31,85.39,85.24,85.39,15212.0
2017-04-13 14:05:00,85.4,85.52,85.4,85.52,11063.0,85.4,85.52,85.4,85.52,11063.0
2017-04-13 14:10:00,85.5,85.54,85.46,85.48,15009.0,85.5,85.54,85.46,85.48,15009.0
2017-04-13 14:15:00,85.43,85.5,85.41,85.46,9441.0,85.43,85.5,85.41,85.46,9441.0
2017-04-13 14:20:00,85.47,85.49,85.41,85.48,13073.0,85.47,85.49,85.41,85.48,13073.0
2017-04-13 14:25:00,85.49,85.53,85.42,85.42,8233.0,85.49,85.53,85.42,85.42,8233.0
2017-04-13 14:30:00,85.42,85.5,85.39,85.5,12952.0,85.42,85.5,85.39,85.5,12952.0
2017-04-13 14:35:00,85.49,85.51,85.47,85.47,20238.0,85.49,85.51,85.47,85.47,20238.0
2017-04-13 14:40:00,85.47,85.53,85.47,85.49,13024.0,85.47,85.53,85.47,85.49,13024.0
2017-04-13 14:45:00,85.49,85.55,85.45,85.53,13700.0,85.49,85.55,85.45,85.53,13700.0
2017-04-13 14:50:00,85.53,85.57,85.49,85.52,18422.0,85.53,85.57,85.49,85.52,18422.0
2017-04-13 14:55:00,85.53,85.65,85.52,85.62,12583.0,85.53,85.65,85.52,85.62,12583.0
2017-04-13 15:00:00,85.62,85.7,85.61,85.7,12639.0,85.62,85.7,85.61,85.7,12639.0
2017-04-13 15:05:00,85.67,85.68,85.6,85.62,10414.0,85.67,85.68,85.6,85.62,10414.0
2017-04-13 15:10:00,85.62,85.62,85.5,85.52,21684.0,85.62,85.62,85.5,85.52,21684.0
2017-04-13 15:15:00,85.53,85.55,85.45,85.55,14000.0,85.53,85.55,85.45,85.55,14000.0
2017-04-13 15:20:00,85.55,85.64,85.55,85.6,16322.0,85.55,85.64,85.55,85.6,16322.0
2017-04-13 15:25:00,85.59,85.61,85.49,85.49,12296.0,85.59,85.61,85.49,85.49,12296.0
2017-04-13 15:30:00,85.47,85.57,85.39,85.42,44044.0,85.47,85.57,85.39,85.42,44044.0
2017-04-13 15:35:00,85.41,85.42,85.28,85.29,20219.0,85.41,85.42,85.28,85.29,20219.0
2017-04-13 15:40:00,85.28,85.28,85.19,85.2,35803.0,85.28,85.28,85.19,85.2,35803.0
2017-04-13 15:45:00,85.19,85.32,85.16,85.3,33645.0,85.19,85.32,85.16,85.3,33645.0
2017-04-13 15:50:00,85.28,85.29,85.05,85.09,53198.0,85.28,85.29,85.05,85.09,53198.0
2017-04-13 15:55:00,85.1,85.13,84.91,84.91,89230.0,85.1,85.13,84.91,84.91,89230.0
2017-04-17 09:30:00,85.37,85.63,85.37,85.6,16158.0,85.37,85.63,85.37,85.6,16158.0
2017-04-17 09:35:00,85.68,85.68,85.46,85.58,2612.0,85.68,85.68,85.46,85.58,2612.0
2017-04-17 09:40:00,85.57,85.58,85.37,85.42,4000.0,85.57,85.58,85.37,85.42,4000.0
2017-04-17 09:45:00,85.46,85.51,85.29,85.29,5858.0,85.46,85.51,85.29,85.29,5858.0
2017-04-17 09:50:00,85.32,85.6,85.3,85.6,6400.0,85.32,85.6,85.3,85.6,6400.0
2017-04-17 09:55:00,85.58,85.69,85.51,85.61,2500.0,85.58,85.69,85.51,85.61,2500.0
2017-04-17 10:00:00,85.6,85.77,85.56,85.77,5116.0,85.6,85.77,85.56,85.77,5116.0
2017-04-17 10:05:00,85.77,85.89,85.77,85.88,2616.0,85.77,85.89,85.77,85.88,2616.0
2017-04-17 10:10:00,85.92,86.03,85.84,86.01,6600.0,85.92,86.03,85.84,86.01,6600.0
2017-04-17 10:15:00,86.03,86.24,85.99,86.23,4944.0,86.03,86.24,85.99,86.23,4944.0
2017-04-17 10:20:00,86.23,86.23,86.05,86.05,5196.0,86.23,86.23,86.05,86.05,5196.0
2017-04-17 10:25:00,86.09,86.1,85.91,85.97,3617.0,86.09,86.1,85.91,85.97,3617.0
2017-04-17 10:30:00,85.92,86.01,85.9,85.95,3720.0,85.92,86.01,85.9,85.95,3720.0
2017-04-17 10:35:00,85.91,85.95,85.73,85.85,5814.0,85.91,85.95,85.73,85.85,5814.0
2017-04-17 10:40:00,85.85,85.85,85.75,85.76,2804.0,85.85,85.85,85.75,85.76,2804.0
2017-04-17 10:45:00,85.74,85.84,85.74,85.77,6573.0,85.74,85.84,85.74,85.77,6573.0
2017-04-17 10:50:00,85.73,85.9,85.73,85.86,5275.0,85.73,85.9,85.73,85.86,5275.0
2017-04-17 10:55:00,85.86,85.94,85.84,85.94,3107.0,85.86,85.94,85.84,85.94,3107.0
2017-04-17 11:00:00,85.95,86.09,85.95,86.06,9789.0,85.95,86.09,85.95,86.06,9789.0
2017-04-17 11:05:00,86.07,86.09,85.99,86.0,5435.0,86.07,86.09,85.99,86.0,5435.0
2017-04-17 11:10:00,86.0,86.09,86.0,86.06,2715.0,86.0,86.09,86.0,86.06,2715.0
2017-04-17 11:15:00,86.08,86.25,86.07,86.16,10254.0,86.08,86.25,86.07,86.16,10254.0
2017-04-17 11:20:00,86.17,86.2,86.08,86.13,6790.0,86.17,86.2,86.08,86.13,6790.0
2017-04-17 11:25:00,86.18,86.19,86.11,86.16,6309.0,86.18,86.19,86.11,86.16,6309.0
2017-04-17 11:30:00,86.17,86.19,86.09,86.09,4484.0,86.17,86.19,86.09,86.09,4484.0
2017-04-17 11:35:00,86.13,86.23,86.13,86.21,4257.0,86.13,86.23,86.13,86.21,4257.0
2017-04-17 11:40:00,86.18,86.21,86.06,86.06,4627.0,86.18,86.21,86.06,86.06,4627.0
2017-04-17 11:45:00,86.06,86.07,85.96,85.96,7575.0,86.06,86.07,85.96,85.96,7575.0
2017-04-17 11:50:00,85.97,85.97,85.81,85.81,9474.0,85.97,85.97,85.81,85.81,9474.0
2017-04-17 11:55:00,85.81,85.86,85.76,85.76,4552.0,85.81,85.86,85.76,85.76,4552.0
2017-04-17 12:00:00,85.73,85.76,85.65,85.68,19217.0,85.73,85.76,85.65,85.68,19217.0
2017-04-17 12:05:00,85.72,85.74,85.68,85.68,4559.0,85.72,85.74,85.68,85.68,4559.0
2017-04-17 12:10:00,85.69,85.7,85.67,85.67,9883.0,85.69,85.7,85.67,85.67,9883.0
2017-04-17 12:15:00,85.69,85.71,85.66,85.66,9520.0,85.69,85.71,85.66,85.66,9520.0
2017-04-17 12:20:00,85.66,85.74,85.66,85.7,9431.0,85.66,85.74,85.66,85.7,9431.0
2017-04-17 12:25:00,85.72,85.72,85.63,85.63,2200.0,85.72,85.72,85.63,85.63,2200.0
2017-04-17 12:30:00,85.64,85.65,85.54,85.54,6783.0,85.64,85.65,85.54,85.54,6783.0
2017-04-17 12:35:00,85.53,85.55,85.49,85.54,8176.0,85.53,85.55,85.49,85.54,8176.0
2017-04-17 12:40:00,85.55,85.56,85.49,85.53,14181.0,85.55,85.56,85.49,85.53,14181.0
2017-04-17 12:45:00,85.53,85.57,85.5,85.5,4027.0,85.53,85.57,85.5,85.5,4027.0
2017-04-17 12:50:00,85.48,85.51,85.48,85.49,3229.0,85.48,85.51,85.48,85.49,3229.0
2017-04-17 12:55:00,85.49,85.58,85.49,85.5,6089.0,85.49,85.58,85.49,85.5,6089.0
2017-04-17 13:00:00,85.54,85.58,85.51,85.58,3026.0,85.54,85.58,85.51,85.58,3026.0
2017-04-17 13:05:00,85.58,85.66,85.58,85.66,9101.0,85.58,85.66,85.58,85.66,9101.0
2017-04-17 13:10:00,85.66,85.78,85.65,85.65,8465.0,85.66,85.78,85.65,85.65,8465.0
2017-04-17 13:15:00,85.63,85.68,85.63,85.68,1841.0,85.63,85.68,85.63,85.68,1841.0
2017-04-17 13:20:00,85.65,85.67,85.6,85.6,3600.0,85.65,85.67,85.6,85.6,3600.0
2017-04-17 13:25:00,85.63,85.75,85.62,85.7,6200.0,85.63,85.75,85.62,85.7,6200.0
2017-04-17 13:30:00,85.71,85.75,85.71,85.71,2578.0,85.71,85.75,85.71,85.71,2578.0
2017-04-17 13:35:00,85.72,85.72,85.66,85.68,3435.0,85.72,85.72,85.66,85.68,3435.0
2017-04-17 13:40:00,85.7,85.72,85.51,85.51,3850.0,85.7,85.72,85.51,85.51,3850.0
2017-04-17 13:45:00,85.54,85.61,85.54,85.57,19866.0,85.54,85.61,85.54,85.57,19866.0
2017-04-17 13:50:00,85.57,85.58,85.51,85.51,5525.0,85.57,85.58,85.51,85.51,5525.0
2017-04-17 13:55:00,85.51,85.55,85.48,85.5,5823.0,85.51,85.55,85.48,85.5,5823.0
2017-04-17 14:00:00,85.51,85.56,85.51,85.56,5560.0,85.51,85.56,85.51,85.56,5560.0
2017-04-17 14:05:00,85.54,85.62,85.54,85.56,5105.0,85.54,85.62,85.54,85.56,5105.0
2017-04-17 14:10:00,85.55,85.6,85.55,85.57,4526.0,85.55,85.6,85.55,85.57,4526.0
2017-04-17 14:15:00,85.57,85.66,85.56,85.59,29008.0,85.57,85.66,85.56,85.59,29008.0
2017-04-17 14:20:00,85.59,85.65,85.59,85.64,2262.0,85.59,85.65,85.59,85.64,2262.0
2017-04-17 14:25:00,85.64,85.64,85.53,85.53,4128.0,85.64,85.64,85.53,85.53,4128.0
2017-04-17 14:30:00,85.54,85.6,85.53,85.59,4304.0,85.54,85.6,85.53,85.59,4304.0
2017-04-17 14:35:00,85.6,85.61,85.53,85.58,13509.0,85.6,85.61,85.53,85.58,13509.0
2017-04-17 14:40:00,85.59,85.59,85.56,85.59,3012.0,85.59,85.59,85.56,85.59,3012.0
2017-04-17 14:45:00,85.59,85.64,85.57,85.57,3728.0,85.59,85.64,85.57,85.57,3728.0
2017-04-17 14:50:00,85.56,85.62,85.56,85.6,10928.0,85.56,85.62,85.56,85.6,10928.0
2017-04-17 14:55:00,85.59,85.62,85.5,85.53,6578.0,85.59,85.62,85.5,85.53,6578.0
2017-04-17 15:00:00,85.55,85.61,85.55,85.58,8415.0,85.55,85.61,85.55,85.58,8415.0
2017-04-17 15:05:00,85.57,85.64,85.57,85.62,5704.0,85.57,85.64,85.57,85.62,5704.0
2017-04-17 15:10:00,85.62,85.68,85.58,85.66,5335.0,85.62,85.68,85.58,85.66,5335.0
2017-04-17 15:15:00,85.66,85.82,85.65,85.81,7610.0,85.66,85.82,85.65,85.81,7610.0
2017-04-17 15:20:00,85.81,85.82,85.77,85.8,5922.0,85.81,85.82,85.77,85.8,5922.0
2017-04-17 15:25:00,85.81,85.95,85.81,85.92,7207.0,85.81,85.95,85.81,85.92,7207.0
2017-04-17 15:30:00,85.93,85.93,85.83,85.85,8300.0,85.93,85.93,85.83,85.85,8300.0
2017-04-17 15:35:00,85.86,85.89,85.84,85.84,12749.0,85.86,85.89,85.84,85.84,12749.0
2017-04-17 15:40:00,85.86,85.9,85.81,85.81,16940.0,85.86,85.9,85.81,85.81,16940.0
2017-04-17 15:45:00,85.8,85.94,85.8,85.92,13246.0,85.8,85.94,85.8,85.92,13246.0
2017-04-17 15:50:00,85.94,85.97,85.87,85.92,29972.0,85.94,85.97,85.87,85.92,29972.0
2017-04-17 15:55:00,85.93,85.99,85.86,85.99,67194.0,85.93,85.99,85.86,85.99,67194.0
2017-04-18 09:30:00,85.39,85.61,85.08,85.42,25505.0,85.39,85.61,85.08,85.42,25505.0
2017-04-18 09:35:00,85.42,85.86,85.4,85.75,14712.0,85.42,85.86,85.4,85.75,14712.0
2017-04-18 09:40:00,85.68,85.9,85.66,85.89,14468.0,85.68,85.9,85.66,85.89,14468.0
2017-04-18 09:45:00,85.95,86.1,85.83,86.03,24109.0,85.95,86.1,85.83,86.03,24109.0
2017-04-18 09:50:00,86.02,86.1,86.01,86.08,3100.0,86.02,86.1,86.01,86.08,3100.0
2017-04-18 09:55:00,86.1,86.37,86.1,86.34,6101.0,86.1,86.37,86.1,86.34,6101.0
2017-04-18 10:00:00,86.36,86.36,86.21,86.21,2796.0,86.36,86.36,86.21,86.21,2796.0
2017-04-18 10:05:00,86.24,86.29,86.12,86.17,3521.0,86.24,86.29,86.12,86.17,3521.0
2017-04-18 10:10:00,86.17,86.17,86.05,86.1,7861.0,86.17,86.17,86.05,86.1,7861.0
2017-04-18 10:15:00,86.1,86.12,85.87,85.88,5166.0,86.1,86.12,85.87,85.88,5166.0
2017-04-18 10:20:00,85.87,85.9,85.8,85.86,3903.0,85.87,85.9,85.8,85.86,3903.0
2017-04-18 10:25:00,85.89,86.06,85.86,86.0,12629.0,85.89,86.06,85.86,86.0,12629.0
2017-04-18 10:30:00,85.99,86.1,85.98,86.1,4850.0,85.99,86.1,85.98,86.1,4850.0
2017-04-18 10:35:00,86.11,86.18,86.1,86.14,6028.0,86.11,86.18,86.1,86.14,6028.0
2017-04-18 10:40:00,86.14,86.14,86.05,86.11,2600.0,86.14,86.14,86.05,86.11,2600.0
2017-04-18 10:45:00,86.13,86.14,86.01,86.01,4060.0,86.13,86.14,86.01,86.01,4060.0
2017-04-18 10:50:00,86.0,86.0,85.92,85.94,6598.0,86.0,86.0,85.92,85.94,6598.0
2017-04-18 10:55:00,85.95,86.06,85.87,86.06,7073.0,85.95,86.06,85.87,86.06,7073.0
2017-04-18 11:00:00,86.08,86.11,86.02,86.02,6394.0,86.08,86.11,86.02,86.02,6394.0
2017-04-18 11:05:00,86.03,86.18,86.02,86.18,6000.0,86.03,86.18,86.02,86.18,6000.0
2017-04-18 11:10:00,86.19,86.33,86.19,86.33,3000.0,86.19,86.33,86.19,86.33,3000.0
2017-04-18 11:15:00,86.32,86.4,86.19,86.19,9830.0,86.32,86.4,86.19,86.19,9830.0
2017-04-18 11:20:00,86.18,86.25,86.17,86.22,3316.0,86.18,86.25,86.17,86.22,3316.0
2017-04-18 11:25:00,86.21,86.26,86.15,86.24,4804.0,86.21,86.26,86.15,86.24,4804.0
2017-04-18 11:30:00,86.22,86.22,85.94,85.94,13210.0,86.22,86.22,85.94,85.94,13210.0
2017-04-18 11:35:00,85.94,86.0,85.86,86.0,11194.0,85.94,86.0,85.86,86.0,11194.0
2017-04-18 11:40:00,86.02,86.04,85.94,85.97,9305.0,86.02,86.04,85.94,85.97,9305.0
2017-04-18 11:45:00,85.96,86.04,85.93,86.0,5797.0,85.96,86.04,85.93,86.0,5797.0
2017-04-18 11:50:00,86.01,86.03,85.94,86.03,2996.0,86.01,86.03,85.94,86.03,2996.0
2017-04-18 11:55:00,86.01,86.01,85.79,85.79,8228.0,86.01,86.01,85.79,85.79,8228.0
2017-04-18 12:00:00,85.78,85.91,85.63,85.89,12736.0,85.78,85.91,85.63,85.89,12736.0
2017-04-18 12:05:00,85.9,85.92,85.76,85.77,6500.0,85.9,85.92,85.76,85.77,6500.0
2017-04-18 12:10:00,85.79,85.82,85.7,85.82,4982.0,85.79,85.82,85.7,85.82,4982.0
2017-04-18 12:15:00,85.83,85.84,85.72,85.77,6450.0,85.83,85.84,85.72,85.77,6450.0
2017-04-18 12:20:00,85.78,85.8,85.72,85.79,6861.0,85.78,85.8,85.72,85.79,6861.0
2017-04-18 12:25:00,85.78,85.82,85.74,85.81,4229.0,85.78,85.82,85.74,85.81,4229.0
2017-04-18 12:30:00,85.8,85.84,85.77,85.79,3755.0,85.8,85.84,85.77,85.79,3755.0
2017-04-18 12:35:00,85.8,85.8,85.73,85.75,8916.0,85.8,85.8,85.73,85.75,8916.0
2017-04-18 12:40:00,85.75,85.81,85.75,85.8,7765.0,85.75,85.81,85.75,85.8,7765.0
2017-04-18 12:45:00,85.8,85.8,85.74,85.78,29168.0,85.8,85.8,85.74,85.78,29168.0
2017-04-18 12:50:00,85.81,85.97,85.81,85.9,6916.0,85.81,85.97,85.81,85.9,6916.0
2017-04-18 12:55:00,85.9,85.94,85.87,85.88,3114.0,85.9,85.94,85.87,85.88,3114.0
2017-04-18 13:00:00,85.84,85.84,85.77,85.83,5852.0,85.84,85.84,85.77,85.83,5852.0
2017-04-18 13:05:00,85.83,85.95,85.81,85.95,1989.0,85.83,85.95,85.81,85.95,1989.0
2017-04-18 13:10:00,85.96,86.04,85.93,86.04,4156.0,85.96,86.04,85.93,86.04,4156.0
2017-04-18 13:15:00,86.04,86.05,85.99,85.99,4389.0,86.04,86.05,85.99,85.99,4389.0
2017-04-18 13:20:00,85.98,86.02,85.94,85.94,3200.0,85.98,86.02,85.94,85.94,3200.0
2017-04-18 13:25:00,85.95,86.01,85.95,86.01,4792.0,85.95,86.01,85.95,86.01,4792.0
2017-04-18 13:30:00,86.0,86.14,85.99,86.14,2758.0,86.0,86.14,85.99,86.14,2758.0
2017-04-18 13:35:00,86.16,86.16,86.09,86.11,2926.0,86.16,86.16,86.09,86.11,2926.0
2017-04-18 13:40:00,86.12,86.19,86.12,86.19,4200.0,86.12,86.19,86.12,86.19,4200.0
2017-04-18 13:45:00,86.16,86.17,86.1,86.15,2590.0,86.16,86.17,86.1,86.15,2590.0
2017-04-18 13:50:00,86.16,86.16,86.1,86.1,2818.0,86.16,86.16,86.1,86.1,2818.0
2017-04-18 13:55:00,86.12,86.12,86.07,86.09,1902.0,86.12,86.12,86.07,86.09,1902.0
2017-04-18 14:00:00,86.06,86.14,86.06,86.1,4470.0,86.06,86.14,86.06,86.1,4470.0
2017-04-18 14:05:00,86.1,86.18,86.1,86.16,3363.0,86.1,86.18,86.1,86.16,3363.0
2017-04-18 14:10:00,86.14,86.19,86.13,86.17,6761.0,86.14,86.19,86.13,86.17,6761.0
2017-04-18 14:15:00,86.18,86.22,86.18,86.19,6196.0,86.18,86.22,86.18,86.19,6196.0
2017-04-18 14:20:00,86.2,86.24,86.1,86.1,7529.0,86.2,86.24,86.1,86.1,7529.0
2017-04-18 14:25:00,86.11,86.17,86.05,86.17,12364.0,86.11,86.17,86.05,86.17,12364.0
2017-04-18 14:30:00,86.15,86.22,86.14,86.21,6010.0,86.15,86.22,86.14,86.21,6010.0
2017-04-18 14:35:00,86.21,86.28,86.17,86.17,9010.0,86.21,86.28,86.17,86.17,9010.0
2017-04-18 14:40:00,86.18,86.2,86.11,86.11,7872.0,86.18,86.2,86.11,86.11,7872.0
2017-04-18 14:45:00,86.11,86.11,86.05,86.09,8019.0,86.11,86.11,86.05,86.09,8019.0
2017-04-18 14:50:00,86.1,86.13,86.09,86.11,5900.0,86.1,86.13,86.09,86.11,5900.0
2017-04-18 14:55:00,86.11,86.13,86.04,86.13,9552.0,86.11,86.13,86.04,86.13,9552.0
2017-04-18 15:00:00,86.14,86.16,86.11,86.12,8974.0,86.14,86.16,86.11,86.12,8974.0
2017-04-18 15:05:00,86.13,86.18,86.13,86.18,10320.0,86.13,86.18,86.13,86.18,10320.0
2017-04-18 15:10:00,86.18,86.18,86.14,86.16,7618.0,86.18,86.18,86.14,86.16,7618.0
2017-04-18 15:15:00,86.16,86.28,86.16,86.28,13524.0,86.16,86.28,86.16,86.28,13524.0
2017-04-18 15:20:00,86.28,86.34,86.24,86.34,12868.0,86.28,86.34,86.24,86.34,12868.0
2017-04-18 15:25:00,86.35,86.37,86.29,86.31,15360.0,86.35,86.37,86.29,86.31,15360.0
2017-04-18 15:30:00,86.3,86.33,86.28,86.32,14298.0,86.3,86.33,86.28,86.32,14298.0
2017-04-18 15:35:00,86.32,86.44,86.32,86.39,21863.0,86.32,86.44,86.32,86.39,21863.0
2017-04-18 15:40:00,86.4,86.5,86.4,86.44,25148.0,86.4,86.5,86.4,86.44,25148.0
2017-04-18 15:45:00,86.43,86.52,86.42,86.42,34651.0,86.43,86.52,86.42,86.42,34651.0
2017-04-18 15:50:00,86.45,86.5,86.43,86.49,46255.0,86.45,86.5,86.43,86.49,46255.0
2017-04-18 15:55:00,86.48,86.53,86.41,86.41,79909.0,86.48,86.53,86.41,86.41,79909.0
2017-04-19 09:30:00,86.62,88.0,86.6,87.76,63879.0,86.62,88.0,86.6,87.76,63879.0
2017-04-19 09:35:00,87.59,87.67,87.4,87.53,27786.0,87.59,87.67,87.4,87.53,27786.0
2017-04-19 09:40:00,87.61,87.64,87.45,87.56,9402.0,87.61,87.64,87.45,87.56,9402.0
2017-04-19 09:45:00,87.6,87.65,87.4,87.58,12108.0,87.6,87.65,87.4,87.58,12108.0
2017-04-19 09:50:00,87.54,88.12,87.5,88.05,129788.0,87.54,88.12,87.5,88.05,129788.0
2017-04-19 09:55:00,88.08,88.34,88.08,88.32,59439.0,88.08,88.34,88.08,88.32,59439.0
2017-04-19 10:00:00,88.32,88.36,87.84,87.95,24526.0,88.32,88.36,87.84,87.95,24526.0
2017-04-19 10:05:00,87.95,87.99,87.84,87.94,15104.0,87.95,87.99,87.84,87.94,15104.0
2017-04-19 10:10:00,87.94,88.19,87.9,88.19,45816.0,87.94,88.19,87.9,88.19,45816.0
2017-04-19 10:15:00,88.23,88.38,88.17,88.33,17604.0,88.23,88.38,88.17,88.33,17604.0
2017-04-19 10:20:00,88.3,88.42,88.19,88.35,22990.0,88.3,88.42,88.19,88.35,22990.0
2017-04-19 10:25:00,88.38,88.44,88.29,88.33,13075.0,88.38,88.44,88.29,88.33,13075.0
2017-04-19 10:30:00,88.33,88.59,88.25,88.56,23510.0,88.33,88.59,88.25,88.56,23510.0
2017-04-19 10:35:00,88.56,88.56,88.2,88.32,68792.0,88.56,88.56,88.2,88.32,68792.0
2017-04-19 10:40:00,88.32,88.41,88.29,88.41,17069.0,88.32,88.41,88.29,88.41,17069.0
2017-04-19 10:45:00,88.39,88.44,88.14,88.14,26082.0,88.39,88.44,88.14,88.14,26082.0
2017-04-19 10:50:00,88.17,88.24,88.09,88.19,30012.0,88.17,88.24,88.09,88.19,30012.0
2017-04-19 10:55:00,88.19,88.22,88.06,88.11,23231.0,88.19,88.22,88.06,88.11,23231.0
2017-04-19 11:00:00,88.1,88.21,88.05,88.21,49636.0,88.1,88.21,88.05,88.21,49636.0
2017-04-19 11:05:00,88.21,88.22,88.15,88.2,18617.0,88.21,88.22,88.15,88.2,18617.0
2017-04-19 11:10:00,88.18,88.28,88.13,88.2,14774.0,88.18,88.28,88.13,88.2,14774.0
2017-04-19 11:15:00,88.19,88.28,88.16,88.26,34452.0,88.19,88.28,88.16,88.26,34452.0
2017-04-19 11:20:00,88.25,88.3,87.92,87.97,76943.0,88.25,88.3,87.92,87.97,76943.0
2017-04-19 11:25:00,87.95,87.95,87.72,87.82,16464.0,87.95,87.95,87.72,87.82,16464.0
2017-04-19 11:30:00,87.8,87.89,87.7,87.86,16944.0,87.8,87.89,87.7,87.86,16944.0
2017-04-19 11:35:00,87.89,87.93,87.84,87.92,20100.0,87.89,87.93,87.84,87.92,20100.0
2017-04-19 11:40:00,87.9,87.97,87.86,87.92,53980.0,87.9,87.97,87.86,87.92,53980.0
2017-04-19 11:45:00,87.91,87.96,87.84,87.86,4988.0,87.91,87.96,87.84,87.86,4988.0
2017-04-19 11:50:00,87.87,87.89,87.72,87.72,7789.0,87.87,87.89,87.72,87.72,7789.0
2017-04-19 11:55:00,87.71,87.73,87.67,87.71,4600.0,87.71,87.73,87.67,87.71,4600.0
2017-04-19 12:00:00,87.71,87.85,87.71,87.8,13392.0,87.71,87.85,87.71,87.8,13392.0
2017-04-19 12:05:00,87.81,87.83,87.76,87.79,10433.0,87.81,87.83,87.76,87.79,10433.0
2017-04-19 12:10:00,87.77,87.85,87.75,87.84,12291.0,87.77,87.85,87.75,87.84,12291.0
2017-04-19 12:15:00,87.83,87.89,87.76,87.86,12235.0,87.83,87.89,87.76,87.86,12235.0
2017-04-19 12:20:00,87.87,88.0,87.84,87.91,9985.0,87.87,88.0,87.84,87.91,9985.0
2017-04-19 12:25:00,87.88,87.92,87.84,87.85,5711.0,87.88,87.92,87.84,87.85,5711.0
2017-04-19 12:30:00,87.88,88.0,87.88,88.0,11345.0,87.88,88.0,87.88,88.0,11345.0
2017-04-19 12:35:00,88.02,88.05,87.98,88.01,20424.0,88.02,88.05,87.98,88.01,20424.0
2017-04-19 12:40:00,87.99,88.04,87.89,87.89,3789.0,87.99,88.04,87.89,87.89,3789.0
2017-04-19 12:45:00,87.88,87.94,87.88,87.88,12644.0,87.88,87.94,87.88,87.88,12644.0
2017-04-19 12:50:00,87.88,87.91,87.86,87.91,7368.0,87.88,87.91,87.86,87.91,7368.0
2017-04-19 12:55:00,87.91,88.07,87.91,88.02,16984.0,87.91,88.07,87.91,88.02,16984.0
2017-04-19 13:00:00,88.04,88.1,88.03,88.05,11766.0,88.04,88.1,88.03,88.05,11766.0
2017-04-19 13:05:00,88.06,88.1,87.96,88.03,16619.0,88.06,88.1,87.96,88.03,16619.0
2017-04-19 13:10:00,88.0,88.02,87.91,87.95,17462.0,88.0,88.02,87.91,87.95,17462.0
2017-04-19 13:15:00,87.94,88.0,87.94,87.96,8200.0,87.94,88.0,87.94,87.96,8200.0
2017-04-19 13:20:00,87.98,88.04,87.94,87.98,18800.0,87.98,88.04,87.94,87.98,18800.0
2017-04-19 13:25:00,87.98,88.05,87.95,88.03,20400.0,87.98,88.05,87.95,88.03,20400.0
2017-04-19 13:30:00,88.03,88.05,88.0,88.05,12516.0,88.03,88.05,88.0,88.05,12516.0
2017-04-19 13:35:00,88.04,88.05,87.96,88.05,8500.0,88.04,88.05,87.96,88.05,8500.0
2017-04-19 13:40:00,88.04,88.12,87.99,88.1,11359.0,88.04,88.12,87.99,88.1,11359.0
2017-04-19 13:45:00,88.07,88.16,88.05,88.15,8162.0,88.07,88.16,88.05,88.15,8162.0
2017-04-19 13:50:00,88.15,88.28,88.11,88.24,12247.0,88.15,88.28,88.11,88.24,12247.0
2017-04-19 13:55:00,88.23,88.24,88.17,88.23,16765.0,88.23,88.24,88.17,88.23,16765.0
2017-04-19 14:00:00,88.21,88.28,88.2,88.28,14339.0,88.21,88.28,88.2,88.28,14339.0
2017-04-19 14:05:00,88.27,88.29,88.2,88.2,22138.0,88.27,88.29,88.2,88.2,22138.0
2017-04-19 14:10:00,88.2,88.24,88.2,88.2,14293.0,88.2,88.24,88.2,88.2,14293.0
2017-04-19 14:15:00,88.2,88.2,88.05,88.09,11582.0,88.2,88.2,88.05,88.09,11582.0
2017-04-19 14:20:00,88.09,88.12,88.04,88.05,13394.0,88.09,88.12,88.04,88.05,13394.0
2017-04-19 14:25:00,88.05,88.17,88.05,88.14,8076.0,88.05,88.17,88.05,88.14,8076.0
2017-04-19 14:30:00,88.13,88.18,88.07,88.17,8532.0,88.13,88.18,88.07,88.17,8532.0
2017-04-19 14:35:00,88.2,88.28,88.17,88.28,10034.0,88.2,88.28,88.17,88.28,10034.0
2017-04-19 14:40:00,88.29,88.36,88.27,88.32,16475.0,88.29,88.36,88.27,88.32,16475.0
2017-04-19 14:45:00,88.33,88.36,88.28,88.34,32475.0,88.33,88.36,88.28,88.34,32475.0
2017-04-19 14:50:00,88.34,88.34,88.05,88.15,18003.0,88.34,88.34,88.05,88.15,18003.0
2017-04-19 14:55:00,88.14,88.14,88.09,88.1,13742.0,88.14,88.14,88.09,88.1,13742.0
2017-04-19 15:00:00,88.11,88.11,87.99,87.99,29960.0,88.11,88.11,87.99,87.99,29960.0
2017-04-19 15:05:00,88.0,88.0,87.84,87.98,26290.0,88.0,88.0,87.84,87.98,26290.0
2017-04-19 15:10:00,87.98,88.1,87.98,88.04,14059.0,87.98,88.1,87.98,88.04,14059.0
2017-04-19 15:15:00,88.04,88.04,87.94,87.99,11641.0,88.04,88.04,87.94,87.99,11641.0
2017-04-19 15:20:00,88.01,88.02,87.88,87.94,28929.0,88.01,88.02,87.88,87.94,28929.0
2017-04-19 15:25:00,87.94,87.96,87.75,87.76,12553.0,87.94,87.96,87.75,87.76,12553.0
2017-04-19 15:30:00,87.77,87.78,87.63,87.75,34172.0,87.77,87.78,87.63,87.75,34172.0
2017-04-19 15:35:00,87.75,87.81,87.74,87.75,17797.0,87.75,87.81,87.74,87.75,17797.0
2017-04-19 15:40:00,87.76,87.82,87.63,87.8,41080.0,87.76,87.82,87.63,87.8,41080.0
2017-04-19 15:45:00,87.8,87.81,87.69,87.73,32390.0,87.8,87.81,87.69,87.73,32390.0
2017-04-19 15:50:00,87.73,87.84,87.73,87.83,65366.0,87.73,87.84,87.73,87.83,65366.0
2017-04-19 15:55:00,87.82,87.99,87.82,87.93,138322.0,87.82,87.99,87.82,87.93,138322.0
2017-04-20 09:30:00,88.3,88.45,88.0,88.06,17279.0,88.3,88.45,88.0,88.06,17279.0
2017-04-20 09:35:00,88.01,88.09,87.66,87.66,12990.0,88.01,88.09,87.66,87.66,12990.0
2017-04-20 09:40:00,87.68,87.69,87.42,87.62,10900.0,87.68,87.69,87.42,87.62,10900.0
2017-04-20 09:45:00,87.59,87.68,87.49,87.65,5662.0,87.59,87.68,87.49,87.65,5662.0
2017-04-20 09:50:00,87.64,87.77,87.64,87.65,9125.0,87.64,87.77,87.64,87.65,9125.0
2017-04-20 09:55:00,87.66,87.72,87.32,87.32,15048.0,87.66,87.72,87.32,87.32,15048.0
2017-04-20 10:00:00,87.38,87.52,87.33,87.37,19304.0,87.38,87.52,87.33,87.37,19304.0
2017-04-20 10:05:00,87.4,87.56,87.35,87.52,14571.0,87.4,87.56,87.35,87.52,14571.0
2017-04-20 10:10:00,87.54,87.72,87.54,87.63,17213.0,87.54,87.72,87.54,87.63,17213.0
2017-04-20 10:15:00,87.6,87.64,87.38,87.39,10088.0,87.6,87.64,87.38,87.39,10088.0
2017-04-20 10:20:00,87.38,87.45,87.32,87.4,20578.0,87.38,87.45,87.32,87.4,20578.0
2017-04-20 10:25:00,87.4,87.4,87.27,87.35,11009.0,87.4,87.4,87.27,87.35,11009.0
2017-04-20 10:30:00,87.36,87.41,87.25,87.25,12660.0,87.36,87.41,87.25,87.25,12660.0
2017-04-20 10:35:00,87.24,87.31,87.16,87.3,67188.0,87.24,87.31,87.16,87.3,67188.0
2017-04-20 10:40:00,87.3,87.4,87.27,87.31,29028.0,87.3,87.4,87.27,87.31,29028.0
2017-04-20 10:45:00,87.34,87.47,87.34,87.47,13250.0,87.34,87.47,87.34,87.47,13250.0
2017-04-20 10:50:00,87.48,87.65,87.48,87.61,9720.0,87.48,87.65,87.48,87.61,9720.0
2017-04-20 10:55:00,87.6,87.66,87.56,87.6,11806.0,87.6,87.66,87.56,87.6,11806.0
2017-04-20 11:00:00,87.61,87.62,87.47,87.55,17885.0,87.61,87.62,87.47,87.55,17885.0
2017-04-20 11:05:00,87.53,87.74,87.52,87.74,8005.0,87.53,87.74,87.52,87.74,8005.0
2017-04-20 11:10:00,87.75,88.0,87.75,87.99,11667.0,87.75,88.0,87.75,87.99,11667.0
2017-04-20 11:15:00,88.02,88.05,87.92,87.97,10664.0,88.02,88.05,87.92,87.97,10664.0
2017-04-20 11:20:00,87.98,88.08,87.94,88.03,4892.0,87.98,88.08,87.94,88.03,4892.0
2017-04-20 11:25:00,88.04,88.2,88.04,88.2,16282.0,88.04,88.2,88.04,88.2,16282.0
2017-04-20 11:30:00,88.18,88.26,88.16,88.26,7640.0,88.18,88.26,88.16,88.26,7640.0
2017-04-20 11:35:00,88.29,88.31,88.21,88.24,9214.0,88.29,88.31,88.21,88.24,9214.0
2017-04-20 11:40:00,88.24,88.3,88.16,88.28,6014.0,88.24,88.3,88.16,88.28,6014.0
2017-04-20 11:45:00,88.26,88.4,88.23,88.36,11078.0,88.26,88.4,88.23,88.36,11078.0
2017-04-20 11:50:00,88.39,88.43,88.34,88.38,8990.0,88.39,88.43,88.34,88.38,8990.0
2017-04-20 11:55:00,88.38,88.45,88.34,88.35,11322.0,88.38,88.45,88.34,88.35,11322.0
2017-04-20 12:00:00,88.34,88.4,88.33,88.33,13696.0,88.34,88.4,88.33,88.33,13696.0
2017-04-20 12:05:00,88.36,88.42,88.32,88.41,10700.0,88.36,88.42,88.32,88.41,10700.0
2017-04-20 12:10:00,88.43,88.44,88.34,88.39,6993.0,88.43,88.44,88.34,88.39,6993.0
2017-04-20 12:15:00,88.39,88.41,88.36,88.39,5958.0,88.39,88.41,88.36,88.39,5958.0
2017-04-20 12:20:00,88.39,88.44,88.34,88.35,7000.0,88.39,88.44,88.34,88.35,7000.0
2017-04-20 12:25:00,88.33,88.36,88.28,88.31,4625.0,88.33,88.36,88.28,88.31,4625.0
2017-04-20 12:30:00,88.31,88.45,88.31,88.44,8600.0,88.31,88.45,88.31,88.44,8600.0
2017-04-20 12:35:00,88.43,88.63,88.41,88.59,22416.0,88.43,88.63,88.41,88.59,22416.0
2017-04-20 12:40:00,88.6,88.77,88.58,88.72,42087.0,88.6,88.77,88.58,88.72,42087.0
2017-04-20 12:45:00,88.68,88.73,88.64,88.71,6916.0,88.68,88.73,88.64,88.71,6916.0
2017-04-20 12:50:00,88.71,88.82,88.69,88.76,7256.0,88.71,88.82,88.69,88.76,7256.0
2017-04-20 12:55:00,88.76,88.76,88.55,88.55,5597.0,88.76,88.76,88.55,88.55,5597.0
2017-04-20 13:00:00,88.56,88.63,88.53,88.54,94624.0,88.56,88.63,88.53,88.54,94624.0
2017-04-20 13:05:00,88.54,88.54,88.42,88.44,7900.0,88.54,88.54,88.42,88.44,7900.0
2017-04-20 13:10:00,88.46,88.49,88.41,88.44,7166.0,88.46,88.49,88.41,88.44,7166.0
2017-04-20 13:15:00,88.43,88.45,88.28,88.3,6264.0,88.43,88.45,88.28,88.3,6264.0
2017-04-20 13:20:00,88.31,88.31,88.26,88.29,5540.0,88.31,88.31,88.26,88.29,5540.0
2017-04-20 13:25:00,88.29,88.35,88.23,88.3,7416.0,88.29,88.35,88.23,88.3,7416.0
2017-04-20 13:30:00,88.32,88.32,88.26,88.29,5404.0,88.32,88.32,88.26,88.29,5404.0
2017-04-20 13:35:00,88.3,88.36,88.29,88.33,5281.0,88.3,88.36,88.29,88.33,5281.0
2017-04-20 13:40:00,88.3,88.35,88.28,88.33,5987.0,88.3,88.35,88.28,88.33,5987.0
2017-04-20 13:45:00,88.33,88.38,88.3,88.34,7158.0,88.33,88.38,88.3,88.34,7158.0
2017-04-20 13:50:00,88.37,88.46,88.36,88.41,7274.0,88.37,88.46,88.36,88.41,7274.0
2017-04-20 13:55:00,88.41,88.5,88.37,88.39,8579.0,88.41,88.5,88.37,88.39,8579.0
2017-04-20 14:00:00,88.42,88.42,88.3,88.33,7450.0,88.42,88.42,88.3,88.33,7450.0
2017-04-20 14:05:00,88.33,88.37,88.3,88.31,9900.0,88.33,88.37,88.3,88.31,9900.0
2017-04-20 14:10:00,88.33,88.37,88.31,88.32,5700.0,88.33,88.37,88.31,88.32,5700.0
2017-04-20 14:15:00,88.31,88.33,88.28,88.3,8075.0,88.31,88.33,88.28,88.3,8075.0
2017-04-20 14:20:00,88.29,88.36,88.27,88.35,2787.0,88.29,88.36,88.27,88.35,2787.0
2017-04-20 14:25:00,88.34,88.39,88.34,88.37,8409.0,88.34,88.39,88.34,88.37,8409.0
2017-04-20 14:30:00,88.36,88.36,88.25,88.27,11606.0,88.36,88.36,88.25,88.27,11606.0
2017-04-20 14:35:00,88.29,88.38,88.26,88.3,9426.0,88.29,88.38,88.26,88.3,9426.0
2017-04-20 14:40:00,88.32,88.43,88.31,88.36,17842.0,88.32,88.43,88.31,88.36,17842.0
2017-04-20 14:45:00,88.35,88.43,88.35,88.41,7623.0,88.35,88.43,88.35,88.41,7623.0
2017-04-20 14:50:00,88.38,88.52,88.38,88.52,13566.0,88.38,88.52,88.38,88.52,13566.0
2017-04-20 14:55:00,88.53,88.57,88.51,88.52,9861.0,88.53,88.57,88.51,88.52,9861.0
2017-04-20 15:00:00,88.51,88.54,88.37,88.44,14072.0,88.51,88.54,88.37,88.44,14072.0
2017-04-20 15:05:00,88.44,88.5,88.4,88.5,13377.0,88.44,88.5,88.4,88.5,13377.0
2017-04-20 15:10:00,88.51,88.51,88.46,88.48,15847.0,88.51,88.51,88.46,88.48,15847.0
2017-04-20 15:15:00,88.48,88.52,88.4,88.41,17507.0,88.48,88.52,88.4,88.41,17507.0
2017-04-20 15:20:00,88.4,88.41,88.28,88.3,18253.0,88.4,88.41,88.28,88.3,18253.0
2017-04-20 15:25:00,88.31,88.33,88.28,88.29,21193.0,88.31,88.33,88.28,88.29,21193.0
2017-04-20 15:30:00,88.3,88.34,88.28,88.31,24738.0,88.3,88.34,88.28,88.31,24738.0
2017-04-20 15:35:00,88.31,88.34,88.29,88.34,28400.0,88.31,88.34,88.29,88.34,28400.0
2017-04-20 15:40:00,88.35,88.46,88.34,88.42,17869.0,88.35,88.46,88.34,88.42,17869.0
2017-04-20 15:45:00,88.43,88.46,88.41,88.46,20910.0,88.43,88.46,88.41,88.46,20910.0
2017-04-20 15:50:00,88.46,88.58,88.45,88.57,31735.0,88.46,88.58,88.45,88.57,31735.0
2017-04-20 15:55:00,88.57,88.6,88.39,88.41,74114.0,88.57,88.6,88.39,88.41,74114.0
2017-04-21 09:30:00,88.63,88.76,88.34,88.57,59336.0,88.63,88.76,88.34,88.57,59336.0
2017-04-21 09:35:00,88.6,88.74,88.48,88.54,16150.0,88.6,88.74,88.48,88.54,16150.0
2017-04-21 09:40:00,88.55,88.57,88.4,88.45,9550.0,88.55,88.57,88.4,88.45,9550.0
2017-04-21 09:45:00,88.45,88.5,88.17,88.2,7700.0,88.45,88.5,88.17,88.2,7700.0
2017-04-21 09:50:00,88.2,88.31,88.11,88.13,11733.0,88.2,88.31,88.11,88.13,11733.0
2017-04-21 09:55:00,88.17,88.26,88.14,88.26,4878.0,88.17,88.26,88.14,88.26,4878.0
2017-04-21 10:00:00,88.35,88.42,88.14,88.21,8541.0,88.35,88.42,88.14,88.21,8541.0
2017-04-21 10:05:00,88.24,88.28,88.1,88.24,3300.0,88.24,88.28,88.1,88.24,3300.0
2017-04-21 10:10:00,88.24,88.38,88.24,88.31,2900.0,88.24,88.38,88.24,88.31,2900.0
2017-04-21 10:15:00,88.31,88.43,88.29,88.43,12732.0,88.31,88.43,88.29,88.43,12732.0
2017-04-21 10:20:00,88.46,88.52,88.42,88.52,22107.0,88.46,88.52,88.42,88.52,22107.0
2017-04-21 10:25:00,88.54,88.62,88.48,88.62,13699.0,88.54,88.62,88.48,88.62,13699.0
2017-04-21 10:30:00,88.63,88.63,88.43,88.46,16359.0,88.63,88.63,88.43,88.46,16359.0
2017-04-21 10:35:00,88.46,88.48,88.35,88.41,15698.0,88.46,88.48,88.35,88.41,15698.0
2017-04-21 10:40:00,88.42,88.52,88.35,88.51,24613.0,88.42,88.52,88.35,88.51,24613.0
2017-04-21 10:45:00,88.5,88.57,88.46,88.48,11711.0,88.5,88.57,88.46,88.48,11711.0
2017-04-21 10:50:00,88.47,88.49,88.39,88.39,4251.0,88.47,88.49,88.39,88.39,4251.0
2017-04-21 10:55:00,88.4,88.48,88.35,88.45,16090.0,88.4,88.48,88.35,88.45,16090.0
2017-04-21 11:00:00,88.46,88.49,88.39,88.48,15654.0,88.46,88.49,88.39,88.48,15654.0
2017-04-21 11:05:00,88.48,88.55,88.48,88.51,16170.0,88.48,88.55,88.48,88.51,16170.0
2017-04-21 11:10:00,88.49,88.5,88.41,88.46,9517.0,88.49,88.5,88.41,88.46,9517.0
2017-04-21 11:15:00,88.48,88.72,88.44,88.7,19715.0,88.48,88.72,88.44,88.7,19715.0
2017-04-21 11:20:00,88.7,88.73,88.65,88.67,12733.0,88.7,88.73,88.65,88.67,12733.0
2017-04-21 11:25:00,88.69,88.88,88.68,88.82,12846.0,88.69,88.88,88.68,88.82,12846.0
2017-04-21 11:30:00,88.82,88.85,88.72,88.76,8452.0,88.82,88.85,88.72,88.76,8452.0
2017-04-21 11:35:00,88.75,88.76,88.69,88.73,4936.0,88.75,88.76,88.69,88.73,4936.0
2017-04-21 11:40:00,88.73,88.75,88.67,88.75,8849.0,88.73,88.75,88.67,88.75,8849.0
2017-04-21 11:45:00,88.75,88.81,88.74,88.78,5708.0,88.75,88.81,88.74,88.78,5708.0
2017-04-21 11:50:00,88.76,88.8,88.69,88.76,7153.0,88.76,88.8,88.69,88.76,7153.0
2017-04-21 11:55:00,88.76,88.82,88.73,88.76,7322.0,88.76,88.82,88.73,88.76,7322.0
2017-04-21 12:00:00,88.75,88.82,88.75,88.76,5302.0,88.75,88.82,88.75,88.76,5302.0
2017-04-21 12:05:00,88.74,88.74,88.65,88.7,7710.0,88.74,88.74,88.65,88.7,7710.0
2017-04-21 12:10:00,88.67,88.71,88.56,88.57,6312.0,88.67,88.71,88.56,88.57,6312.0
2017-04-21 12:15:00,88.56,88.58,88.49,88.5,9702.0,88.56,88.58,88.49,88.5,9702.0
2017-04-21 12:20:00,88.51,88.58,88.49,88.57,4200.0,88.51,88.58,88.49,88.57,4200.0
2017-04-21 12:25:00,88.59,88.6,88.47,88.47,6334.0,88.59,88.6,88.47,88.47,6334.0
2017-04-21 12:30:00,88.48,88.61,88.4,88.58,11684.0,88.48,88.61,88.4,88.58,11684.0
2017-04-21 12:35:00,88.59,88.59,88.54,88.57,2693.0,88.59,88.59,88.54,88.57,2693.0
2017-04-21 12:40:00,88.59,88.61,88.56,88.61,3000.0,88.59,88.61,88.56,88.61,3000.0
2017-04-21 12:45:00,88.59,88.59,88.54,88.58,16981.0,88.59,88.59,88.54,88.58,16981.0
2017-04-21 12:50:00,88.59,88.65,88.58,88.59,6326.0,88.59,88.65,88.58,88.59,6326.0
2017-04-21 12:55:00,88.61,88.62,88.53,88.53,4100.0,88.61,88.62,88.53,88.53,4100.0
2017-04-21 13:00:00,88.55,88.6,88.53,88.53,8050.0,88.55,88.6,88.53,88.53,8050.0
2017-04-21 13:05:00,88.56,88.56,88.46,88.48,7465.0,88.56,88.56,88.46,88.48,7465.0
2017-04-21 13:10:00,88.48,88.5,88.23,88.33,28143.0,88.48,88.5,88.23,88.33,28143.0
2017-04-21 13:15:00,88.34,88.34,88.22,88.22,8120.0,88.34,88.34,88.22,88.22,8120.0
2017-04-21 13:20:00,88.19,88.34,88.19,88.34,5883.0,88.19,88.34,88.19,88.34,5883.0
2017-04-21 13:25:00,88.34,88.62,88.34,88.54,74492.0,88.34,88.62,88.34,88.54,74492.0
2017-04-21 13:30:00,88.55,88.61,88.53,88.59,28197.0,88.55,88.61,88.53,88.59,28197.0
2017-04-21 13:35:00,88.58,88.6,88.32,88.32,30492.0,88.58,88.6,88.32,88.32,30492.0
2017-04-21 13:40:00,88.32,88.35,88.27,88.34,10314.0,88.32,88.35,88.27,88.34,10314.0
2017-04-21 13:45:00,88.35,88.35,88.27,88.34,6247.0,88.35,88.35,88.27,88.34,6247.0
2017-04-21 13:50:00,88.34,88.45,88.34,88.42,32547.0,88.34,88.45,88.34,88.42,32547.0
2017-04-21 13:55:00,88.43,88.58,88.35,88.38,33311.0,88.43,88.58,88.35,88.38,33311.0
2017-04-21 14:00:00,88.38,88.49,88.33,88.49,19944.0,88.38,88.49,88.33,88.49,19944.0
2017-04-21 14:05:00,88.51,88.6,88.45,88.57,36474.0,88.51,88.6,88.45,88.57,36474.0
2017-04-21 14:10:00,88.57,88.61,88.55,88.58,15965.0,88.57,88.61,88.55,88.58,15965.0
2017-04-21 14:15:00,88.58,88.59,88.55,88.56,17326.0,88.58,88.59,88.55,88.56,17326.0
2017-04-21 14:20:00,88.57,88.66,88.55,88.66,14391.0,88.57,88.66,88.55,88.66,14391.0
2017-04-21 14:25:00,88.68,88.69,88.63,88.63,6469.0,88.68,88.69,88.63,88.63,6469.0
2017-04-21 14:30:00,88.64,88.72,88.59,88.72,22350.0,88.64,88.72,88.59,88.72,22350.0
2017-04-21 14:35:00,88.71,88.71,88.63,88.69,21407.0,88.71,88.71,88.63,88.69,21407.0
2017-04-21 14:40:00,88.7,88.75,88.69,88.7,14986.0,88.7,88.75,88.69,88.7,14986.0
2017-04-21 14:45:00,88.69,88.74,88.65,88.68,11000.0,88.69,88.74,88.65,88.68,11000.0
2017-04-21 14:50:00,88.65,88.72,88.65,88.72,9529.0,88.65,88.72,88.65,88.72,9529.0
2017-04-21 14:55:00,88.69,88.84,88.68,88.8,23502.0,88.69,88.84,88.68,88.8,23502.0
2017-04-21 15:00:00,88.8,88.81,88.72,88.76,9879.0,88.8,88.81,88.72,88.76,9879.0
2017-04-21 15:05:00,88.76,88.8,88.72,88.78,15929.0,88.76,88.8,88.72,88.78,15929.0
2017-04-21 15:10:00,88.76,88.76,88.63,88.71,11440.0,88.76,88.76,88.63,88.71,11440.0
2017-04-21 15:15:00,88.69,88.73,88.67,88.7,8697.0,88.69,88.73,88.67,88.7,8697.0
2017-04-21 15:20:00,88.7,88.77,88.68,88.76,8417.0,88.7,88.77,88.68,88.76,8417.0
2017-04-21 15:25:00,88.73,88.88,88.73,88.87,15777.0,88.73,88.88,88.73,88.87,15777.0
2017-04-21 15:30:00,88.85,88.87,88.78,88.79,24295.0,88.85,88.87,88.78,88.79,24295.0
2017-04-21 15:35:00,88.79,88.84,88.75,88.78,10857.0,88.79,88.84,88.75,88.78,10857.0
2017-04-21 15:40:00,88.78,88.82,88.71,88.75,19470.0,88.78,88.82,88.71,88.75,19470.0
2017-04-21 15:45:00,88.73,88.8,88.72,88.77,14857.0,88.73,88.8,88.72,88.77,14857.0
2017-04-21 15:50:00,88.76,88.77,88.7,88.71,30608.0,88.76,88.77,88.7,88.71,30608.0
2017-04-21 15:55:00,88.71,88.72,88.57,88.6,70863.0,88.71,88.72,88.57,88.6,70863.0
2017-04-24 09:30:00,89.7,89.97,89.64,89.81,49612.0,89.7,89.97,89.64,89.81,49612.0
2017-04-24 09:35:00,89.81,90.0,89.71,89.94,26762.0,89.81,90.0,89.71,89.94,26762.0
2017-04-24 09:40:00,89.97,89.98,89.74,89.92,9912.0,89.97,89.98,89.74,89.92,9912.0
2017-04-24 09:45:00,89.94,90.29,89.93,90.24,80383.0,89.94,90.29,89.93,90.24,80383.0
2017-04-24 09:50:00,90.25,90.48,90.24,90.41,38977.0,90.25,90.48,90.24,90.41,38977.0
2017-04-24 09:55:00,90.42,90.94,90.42,90.89,43646.0,90.42,90.94,90.42,90.89,43646.0
2017-04-24 10:00:00,90.89,90.92,90.67,90.68,29607.0,90.89,90.92,90.67,90.68,29607.0
2017-04-24 10:05:00,90.7,90.76,90.35,90.42,35503.0,90.7,90.76,90.35,90.42,35503.0
2017-04-24 10:10:00,90.42,90.84,90.42,90.78,69322.0,90.42,90.84,90.42,90.78,69322.0
2017-04-24 10:15:00,90.78,90.81,90.7,90.79,28328.0,90.78,90.81,90.7,90.79,28328.0
2017-04-24 10:20:00,90.8,90.94,90.8,90.8,19606.0,90.8,90.94,90.8,90.8,19606.0
2017-04-24 10:25:00,90.78,90.79,90.64,90.74,40040.0,90.78,90.79,90.64,90.74,40040.0
2017-04-24 10:30:00,90.75,90.87,90.6,90.63,25119.0,90.75,90.87,90.6,90.63,25119.0
2017-04-24 10:35:00,90.62,90.68,90.4,90.62,34901.0,90.62,90.68,90.4,90.62,34901.0
2017-04-24 10:40:00,90.62,90.64,90.41,90.42,28759.0,90.62,90.64,90.41,90.42,28759.0
2017-04-24 10:45:00,90.41,90.41,90.13,90.15,40670.0,90.41,90.41,90.13,90.15,40670.0
2017-04-24 10:50:00,90.14,90.18,90.07,90.1,19513.0,90.14,90.18,90.07,90.1,19513.0
2017-04-24 10:55:00,90.1,90.15,90.01,90.02,37617.0,90.1,90.15,90.01,90.02,37617.0
2017-04-24 11:00:00,90.03,90.06,89.97,90.02,34436.0,90.03,90.06,89.97,90.02,34436.0
2017-04-24 11:05:00,90.01,90.11,90.0,90.05,10505.0,90.01,90.11,90.0,90.05,10505.0
2017-04-24 11:10:00,90.05,90.05,89.89,89.91,15156.0,90.05,90.05,89.89,89.91,15156.0
2017-04-24 11:15:00,89.92,89.92,89.78,89.85,24098.0,89.92,89.92,89.78,89.85,24098.0
2017-04-24 11:20:00,89.84,90.0,89.84,90.0,13544.0,89.84,90.0,89.84,90.0,13544.0
2017-04-24 11:25:00,90.0,90.06,89.91,90.04,14656.0,90.0,90.06,89.91,90.04,14656.0
2017-04-24 11:30:00,90.06,90.13,89.99,90.05,30187.0,90.06,90.13,89.99,90.05,30187.0
2017-04-24 11:35:00,90.05,90.21,90.04,90.17,24399.0,90.05,90.21,90.04,90.17,24399.0
2017-04-24 11:40:00,90.15,90.18,90.06,90.17,7448.0,90.15,90.18,90.06,90.17,7448.0
2017-04-24 11:45:00,90.17,90.19,90.1,90.13,10717.0,90.17,90.19,90.1,90.13,10717.0
2017-04-24 11:50:00,90.12,90.15,90.06,90.08,4736.0,90.12,90.15,90.06,90.08,4736.0
2017-04-24 11:55:00,90.06,90.14,90.04,90.14,9518.0,90.06,90.14,90.04,90.14,9518.0
2017-04-24 12:00:00,90.14,90.34,90.13,90.32,14785.0,90.14,90.34,90.13,90.32,14785.0
2017-04-24 12:05:00,90.32,90.36,90.3,90.36,8683.0,90.32,90.36,90.3,90.36,8683.0
2017-04-24 12:10:00,90.37,90.5,90.37,90.43,9821.0,90.37,90.5,90.37,90.43,9821.0
2017-04-24 12:15:00,90.44,90.49,90.38,90.48,9715.0,90.44,90.49,90.38,90.48,9715.0
2017-04-24 12:20:00,90.5,90.52,90.4,90.43,6600.0,90.5,90.52,90.4,90.43,6600.0
2017-04-24 12:25:00,90.46,90.48,90.4,90.41,5431.0,90.46,90.48,90.4,90.41,5431.0
2017-04-24 12:30:00,90.41,90.42,90.27,90.3,11694.0,90.41,90.42,90.27,90.3,11694.0
2017-04-24 12:35:00,90.33,90.36,90.29,90.3,12594.0,90.33,90.36,90.29,90.3,12594.0
2017-04-24 12:40:00,90.3,90.31,90.2,90.2,5193.0,90.3,90.31,90.2,90.2,5193.0
2017-04-24 12:45:00,90.18,90.27,90.18,90.19,8877.0,90.18,90.27,90.18,90.19,8877.0
2017-04-24 12:50:00,90.21,90.26,90.19,90.19,5963.0,90.21,90.26,90.19,90.19,5963.0
2017-04-24 12:55:00,90.18,90.18,90.04,90.07,16635.0,90.18,90.18,90.04,90.07,16635.0
2017-04-24 13:00:00,90.05,90.14,90.05,90.11,8477.0,90.05,90.14,90.05,90.11,8477.0
2017-04-24 13:05:00,90.11,90.13,90.1,90.13,5192.0,90.11,90.13,90.1,90.13,5192.0
2017-04-24 13:10:00,90.11,90.18,90.09,90.17,17761.0,90.11,90.18,90.09,90.17,17761.0
2017-04-24 13:15:00,90.18,90.18,90.11,90.16,19762.0,90.18,90.18,90.11,90.16,19762.0
2017-04-24 13:20:00,90.14,90.18,90.1,90.12,10819.0,90.14,90.18,90.1,90.12,10819.0
2017-04-24 13:25:00,90.12,90.13,90.05,90.09,16301.0,90.12,90.13,90.05,90.09,16301.0
2017-04-24 13:30:00,90.09,90.11,90.06,90.08,8432.0,90.09,90.11,90.06,90.08,8432.0
2017-04-24 13:35:00,90.07,90.07,89.91,90.03,22236.0,90.07,90.07,89.91,90.03,22236.0
2017-04-24 13:40:00,90.03,90.03,89.94,90.0,10355.0,90.03,90.03,89.94,90.0,10355.0
2017-04-24 13:45:00,89.98,90.01,89.95,90.01,11077.0,89.98,90.01,89.95,90.01,11077.0
2017-04-24 13:50:00,90.02,90.05,89.99,90.0,20860.0,90.02,90.05,89.99,90.0,20860.0
2017-04-24 13:55:00,90.0,90.01,89.97,89.97,15060.0,90.0,90.01,89.97,89.97,15060.0
2017-04-24 14:00:00,89.98,89.98,89.94,89.95,5915.0,89.98,89.98,89.94,89.95,5915.0
2017-04-24 14:05:00,89.95,90.01,89.94,89.95,15291.0,89.95,90.01,89.94,89.95,15291.0
2017-04-24 14:10:00,89.96,89.96,89.8,89.89,20427.0,89.96,89.96,89.8,89.89,20427.0
2017-04-24 14:15:00,89.87,90.07,89.87,90.05,35160.0,89.87,90.07,89.87,90.05,35160.0
2017-04-24 14:20:00,90.06,90.22,90.03,90.22,12854.0,90.06,90.22,90.03,90.22,12854.0
2017-04-24 14:25:00,90.19,90.21,90.05,90.1,24907.0,90.19,90.21,90.05,90.1,24907.0
2017-04-24 14:30:00,90.11,90.18,90.1,90.14,8350.0,90.11,90.18,90.1,90.14,8350.0
2017-04-24 14:35:00,90.14,90.15,90.1,90.12,7313.0,90.14,90.15,90.1,90.12,7313.0
2017-04-24 14:40:00,90.13,90.14,90.08,90.09,10646.0,90.13,90.14,90.08,90.09,10646.0
2017-04-24 14:45:00,90.07,90.09,90.04,90.09,4364.0,90.07,90.09,90.04,90.09,4364.0
2017-04-24 14:50:00,90.08,90.13,90.07,90.11,16194.0,90.08,90.13,90.07,90.11,16194.0
2017-04-24 14:55:00,90.11,90.32,90.09,90.3,31439.0,90.11,90.32,90.09,90.3,31439.0
2017-04-24 15:00:00,90.3,90.36,90.28,90.36,20277.0,90.3,90.36,90.28,90.36,20277.0
2017-04-24 15:05:00,90.35,90.4,90.28,90.3,26711.0,90.35,90.4,90.28,90.3,26711.0
2017-04-24 15:10:00,90.3,90.31,90.24,90.31,14922.0,90.3,90.31,90.24,90.31,14922.0
2017-04-24 15:15:00,90.31,90.34,90.26,90.27,21758.0,90.31,90.34,90.26,90.27,21758.0
2017-04-24 15:20:00,90.27,90.31,90.24,90.28,19226.0,90.27,90.31,90.24,90.28,19226.0
2017-04-24 15:25:00,90.27,90.32,90.26,90.29,14974.0,90.27,90.32,90.26,90.29,14974.0
2017-04-24 15:30:00,90.29,90.29,90.21,90.21,25768.0,90.29,90.29,90.21,90.21,25768.0
2017-04-24 15:35:00,90.2,90.21,90.14,90.17,46433.0,90.2,90.21,90.14,90.17,46433.0
2017-04-24 15:40:00,90.17,90.19,90.13,90.16,33644.0,90.17,90.19,90.13,90.16,33644.0
2017-04-24 15:45:00,90.16,90.2,90.15,90.17,36143.0,90.16,90.2,90.15,90.17,36143.0
2017-04-24 15:50:00,90.18,90.18,90.13,90.15,49229.0,90.18,90.18,90.13,90.15,49229.0
2017-04-24 15:55:00,90.15,90.17,90.06,90.15,111824.0,90.15,90.17,90.06,90.15,111824.0
2017-04-25 09:30:00,90.42,90.8,90.26,90.59,29582.0,90.42,90.8,90.26,90.59,29582.0
2017-04-25 09:35:00,90.58,90.67,90.36,90.66,9052.0,90.58,90.67,90.36,90.66,9052.0
2017-04-25 09:40:00,90.67,90.67,90.22,90.37,20946.0,90.67,90.67,90.22,90.37,20946.0
2017-04-25 09:45:00,90.33,90.44,90.29,90.3,18572.0,90.33,90.44,90.29,90.3,18572.0
2017-04-25 09:50:00,90.33,90.34,90.08,90.08,63261.0,90.33,90.34,90.08,90.08,63261.0
2017-04-25 09:55:00,90.09,90.23,90.08,90.22,46177.0,90.09,90.23,90.08,90.22,46177.0
2017-04-25 10:00:00,90.22,90.32,90.15,90.3,38059.0,90.22,90.32,90.15,90.3,38059.0
2017-04-25 10:05:00,90.29,90.35,90.2,90.27,28071.0,90.29,90.35,90.2,90.27,28071.0
2017-04-25 10:10:00,90.27,90.35,90.15,90.26,15203.0,90.27,90.35,90.15,90.26,15203.0
2017-04-25 10:15:00,90.27,90.37,90.18,90.22,11919.0,90.27,90.37,90.18,90.22,11919.0
2017-04-25 10:20:00,90.21,90.23,90.01,90.03,10721.0,90.21,90.23,90.01,90.03,10721.0
2017-04-25 10:25:00,90.05,90.09,89.94,90.01,11100.0,90.05,90.09,89.94,90.01,11100.0
2017-04-25 10:30:00,90.03,90.03,89.93,89.97,10755.0,90.03,90.03,89.93,89.97,10755.0
2017-04-25 10:35:00,89.97,90.01,89.91,89.93,32880.0,89.97,90.01,89.91,89.93,32880.0
2017-04-25 10:40:00,89.93,89.96,89.84,89.9,28752.0,89.93,89.96,89.84,89.9,28752.0
2017-04-25 10:45:00,89.87,89.9,89.82,89.83,9139.0,89.87,89.9,89.82,89.83,9139.0
2017-04-25 10:50:00,89.83,89.91,89.81,89.89,42556.0,89.83,89.91,89.81,89.89,42556.0
2017-04-25 10:55:00,89.88,89.99,89.85,89.86,15014.0,89.88,89.99,89.85,89.86,15014.0
2017-04-25 11:00:00,89.85,90.03,89.81,90.03,9913.0,89.85,90.03,89.81,90.03,9913.0
2017-04-25 11:05:00,90.02,90.12,90.01,90.05,12598.0,90.02,90.12,90.01,90.05,12598.0
2017-04-25 11:10:00,90.07,90.17,90.07,90.14,14348.0,90.07,90.17,90.07,90.14,14348.0
2017-04-25 11:15:00,90.15,90.27,90.12,90.26,11708.0,90.15,90.27,90.12,90.26,11708.0
2017-04-25 11:20:00,90.26,90.3,90.09,90.14,45803.0,90.26,90.3,90.09,90.14,45803.0
2017-04-25 11:25:00,90.15,90.22,90.12,90.17,12564.0,90.15,90.22,90.12,90.17,12564.0
2017-04-25 11:30:00,90.17,90.22,90.13,90.2,14275.0,90.17,90.22,90.13,90.2,14275.0
2017-04-25 11:35:00,90.21,90.28,90.16,90.26,29195.0,90.21,90.28,90.16,90.26,29195.0
2017-04-25 11:40:00,90.24,90.3,90.21,90.28,14933.0,90.24,90.3,90.21,90.28,14933.0
2017-04-25 11:45:00,90.28,90.33,90.25,90.25,19844.0,90.28,90.33,90.25,90.25,19844.0
2017-04-25 11:50:00,90.26,90.31,90.25,90.3,7349.0,90.26,90.31,90.25,90.3,7349.0
2017-04-25 11:55:00,90.3,90.35,90.26,90.31,11880.0,90.3,90.35,90.26,90.31,11880.0
2017-04-25 12:00:00,90.31,90.33,90.29,90.29,5500.0,90.31,90.33,90.29,90.29,5500.0
2017-04-25 12:05:00,90.31,90.31,90.28,90.3,6800.0,90.31,90.31,90.28,90.3,6800.0
2017-04-25 12:10:00,90.3,90.32,90.26,90.28,5800.0,90.3,90.32,90.26,90.28,5800.0
2017-04-25 12:15:00,90.28,90.31,90.21,90.22,7925.0,90.28,90.31,90.21,90.22,7925.0
2017-04-25 12:20:00,90.24,90.26,90.2,90.21,5638.0,90.24,90.26,90.2,90.21,5638.0
2017-04-25 12:25:00,90.22,90.24,90.2,90.21,3927.0,90.22,90.24,90.2,90.21,3927.0
2017-04-25 12:30:00,90.19,90.2,90.07,90.08,12750.0,90.19,90.2,90.07,90.08,12750.0
2017-04-25 12:35:00,90.06,90.13,90.02,90.04,11266.0,90.06,90.13,90.02,90.04,11266.0
2017-04-25 12:40:00,90.05,90.08,90.01,90.04,4615.0,90.05,90.08,90.01,90.04,4615.0
2017-04-25 12:45:00,90.02,90.08,89.99,90.08,3101.0,90.02,90.08,89.99,90.08,3101.0
2017-04-25 12:50:00,90.07,90.08,90.03,90.05,3349.0,90.07,90.08,90.03,90.05,3349.0
2017-04-25 12:55:00,90.05,90.08,90.03,90.04,3800.0,90.05,90.08,90.03,90.04,3800.0
2017-04-25 13:00:00,90.04,90.17,90.04,90.17,6030.0,90.04,90.17,90.04,90.17,6030.0
2017-04-25 13:05:00,90.17,90.22,90.13,90.17,12497.0,90.17,90.22,90.13,90.17,12497.0
2017-04-25 13:10:00,90.18,90.26,90.18,90.21,7961.0,90.18,90.26,90.18,90.21,7961.0
2017-04-25 13:15:00,90.2,90.26,90.2,90.26,6190.0,90.2,90.26,90.2,90.26,6190.0
2017-04-25 13:20:00,90.27,90.31,90.21,90.24,25716.0,90.27,90.31,90.21,90.24,25716.0
2017-04-25 13:25:00,90.25,90.31,90.25,90.27,8333.0,90.25,90.31,90.25,90.27,8333.0
2017-04-25 13:30:00,90.27,90.28,90.22,90.24,4898.0,90.27,90.28,90.22,90.24,4898.0
2017-04-25 13:35:00,90.24,90.3,90.22,90.24,5400.0,90.24,90.3,90.22,90.24,5400.0
2017-04-25 13:40:00,90.23,90.33,90.21,90.28,28345.0,90.23,90.33,90.21,90.28,28345.0
2017-04-25 13:45:00,90.29,90.37,90.29,90.34,32387.0,90.29,90.37,90.29,90.34,32387.0
2017-04-25 13:50:00,90.36,90.42,90.35,90.37,15809.0,90.36,90.42,90.35,90.37,15809.0
2017-04-25 13:55:00,90.39,90.42,90.35,90.39,8979.0,90.39,90.42,90.35,90.39,8979.0
2017-04-25 14:00:00,90.37,90.44,90.37,90.43,7000.0,90.37,90.44,90.37,90.43,7000.0
2017-04-25 14:05:00,90.44,90.49,90.42,90.46,14029.0,90.44,90.49,90.42,90.46,14029.0
2017-04-25 14:10:00,90.47,90.57,90.45,90.53,21161.0,90.47,90.57,90.45,90.53,21161.0
2017-04-25 14:15:00,90.53,90.56,90.5,90.56,14827.0,90.53,90.56,90.5,90.56,14827.0
2017-04-25 14:20:00,90.54,90.55,90.45,90.47,16871.0,90.54,90.55,90.45,90.47,16871.0
2017-04-25 14:25:00,90.48,90.5,90.46,90.48,16282.0,90.48,90.5,90.46,90.48,16282.0
2017-04-25 14:30:00,90.48,90.5,90.44,90.46,17202.0,90.48,90.5,90.44,90.46,17202.0
2017-04-25 14:35:00,90.46,90.51,90.46,90.49,9979.0,90.46,90.51,90.46,90.49,9979.0
2017-04-25 14:40:00,90.49,90.51,90.44,90.49,13416.0,90.49,90.51,90.44,90.49,13416.0
2017-04-25 14:45:00,90.49,90.5,90.43,90.45,6228.0,90.49,90.5,90.43,90.45,6228.0
2017-04-25 14:50:00,90.46,90.47,90.42,90.44,11357.0,90.46,90.47,90.42,90.44,11357.0
2017-04-25 14:55:00,90.44,90.44,90.37,90.38,10964.0,90.44,90.44,90.37,90.38,10964.0
2017-04-25 15:00:00,90.39,90.43,90.38,90.41,11000.0,90.39,90.43,90.38,90.41,11000.0
2017-04-25 15:05:00,90.4,90.53,90.38,90.53,18730.0,90.4,90.53,90.38,90.53,18730.0
2017-04-25 15:10:00,90.52,90.55,90.51,90.53,9723.0,90.52,90.55,90.51,90.53,9723.0
2017-04-25 15:15:00,90.53,90.53,90.49,90.52,12784.0,90.53,90.53,90.49,90.52,12784.0
2017-04-25 15:20:00,90.51,90.51,90.45,90.46,13967.0,90.51,90.51,90.45,90.46,13967.0
2017-04-25 15:25:00,90.46,90.51,90.44,90.49,12385.0,90.46,90.51,90.44,90.49,12385.0
2017-04-25 15:30:00,90.49,90.51,90.48,90.5,15990.0,90.49,90.51,90.48,90.5,15990.0
2017-04-25 15:35:00,90.49,90.5,90.46,90.5,13396.0,90.49,90.5,90.46,90.5,13396.0
2017-04-25 15:40:00,90.5,90.55,90.45,90.46,35853.0,90.5,90.55,90.45,90.46,35853.0
2017-04-25 15:45:00,90.45,90.45,90.39,90.43,47681.0,90.45,90.45,90.39,90.43,47681.0
2017-04-25 15:50:00,90.42,90.43,90.32,90.35,41845.0,90.42,90.43,90.32,90.35,41845.0
2017-04-25 15:55:00,90.36,90.39,90.32,90.33,68062.0,90.36,90.39,90.32,90.33,68062.0
2017-04-26 09:30:00,90.31,90.54,90.2,90.53,18416.0,90.31,90.54,90.2,90.53,18416.0
2017-04-26 09:35:00,90.51,90.51,89.98,90.06,17962.0,90.51,90.51,89.98,90.06,17962.0
2017-04-26 09:40:00,90.23,90.23,89.96,90.04,7432.0,90.23,90.23,89.96,90.04,7432.0
2017-04-26 09:45:00,90.07,90.1,89.94,90.08,14222.0,90.07,90.1,89.94,90.08,14222.0
2017-04-26 09:50:00,90.11,90.11,89.83,89.9,18289.0,90.11,90.11,89.83,89.9,18289.0
2017-04-26 09:55:00,89.88,89.88,89.67,89.71,5251.0,89.88,89.88,89.67,89.71,5251.0
2017-04-26 10:00:00,89.8,89.84,89.54,89.54,22415.0,89.8,89.84,89.54,89.54,22415.0
2017-04-26 10:05:00,89.54,89.69,89.49,89.69,9594.0,89.54,89.69,89.49,89.69,9594.0
2017-04-26 10:10:00,89.63,89.78,89.61,89.74,6400.0,89.63,89.78,89.61,89.74,6400.0
2017-04-26 10:15:00,89.79,89.87,89.78,89.8,8700.0,89.79,89.87,89.78,89.8,8700.0
2017-04-26 10:20:00,89.83,89.83,89.74,89.81,5893.0,89.83,89.83,89.74,89.81,5893.0
2017-04-26 10:25:00,89.8,89.8,89.68,89.75,39145.0,89.8,89.8,89.68,89.75,39145.0
2017-04-26 10:30:00,89.8,89.86,89.76,89.76,6402.0,89.8,89.86,89.76,89.76,6402.0
2017-04-26 10:35:00,89.74,89.77,89.47,89.47,24872.0,89.74,89.77,89.47,89.47,24872.0
2017-04-26 10:40:00,89.5,89.56,89.44,89.52,7893.0,89.5,89.56,89.44,89.52,7893.0
2017-04-26 10:45:00,89.54,89.62,89.5,89.61,7075.0,89.54,89.62,89.5,89.61,7075.0
2017-04-26 10:50:00,89.62,89.76,89.62,89.7,7083.0,89.62,89.76,89.62,89.7,7083.0
2017-04-26 10:55:00,89.7,89.8,89.66,89.78,3723.0,89.7,89.8,89.66,89.78,3723.0
2017-04-26 11:00:00,89.76,89.95,89.75,89.94,10417.0,89.76,89.95,89.75,89.94,10417.0
2017-04-26 11:05:00,89.94,89.99,89.8,89.86,8493.0,89.94,89.99,89.8,89.86,8493.0
2017-04-26 11:10:00,89.85,89.86,89.73,89.81,17019.0,89.85,89.86,89.73,89.81,17019.0
2017-04-26 11:15:00,89.82,89.94,89.82,89.9,6921.0,89.82,89.94,89.82,89.9,6921.0
2017-04-26 11:20:00,89.9,90.17,89.87,90.14,15137.0,89.9,90.17,89.87,90.14,15137.0
2017-04-26 11:25:00,90.17,90.19,90.11,90.15,4600.0,90.17,90.19,90.11,90.15,4600.0
2017-04-26 11:30:00,90.13,90.19,90.11,90.17,5506.0,90.13,90.19,90.11,90.17,5506.0
2017-04-26 11:35:00,90.19,90.23,90.15,90.22,4272.0,90.19,90.23,90.15,90.22,4272.0
2017-04-26 11:40:00,90.22,90.23,89.94,90.0,11316.0,90.22,90.23,89.94,90.0,11316.0
2017-04-26 11:45:00,90.0,90.04,89.83,89.83,9408.0,90.0,90.04,89.83,89.83,9408.0
2017-04-26 11:50:00,89.84,89.97,89.83,89.97,6900.0,89.84,89.97,89.83,89.97,6900.0
2017-04-26 11:55:00,89.95,89.95,89.88,89.9,6572.0,89.95,89.95,89.88,89.9,6572.0
2017-04-26 12:00:00,89.95,90.1,89.89,90.04,9274.0,89.95,90.1,89.89,90.04,9274.0
2017-04-26 12:05:00,90.07,90.13,90.04,90.1,8257.0,90.07,90.13,90.04,90.1,8257.0
2017-04-26 12:10:00,90.12,90.27,90.1,90.25,5400.0,90.12,90.27,90.1,90.25,5400.0
2017-04-26 12:15:00,90.25,90.31,90.23,90.26,9150.0,90.25,90.31,90.23,90.26,9150.0
2017-04-26 12:20:00,90.26,90.27,90.15,90.2,14213.0,90.26,90.27,90.15,90.2,14213.0
2017-04-26 12:25:00,90.19,90.26,90.19,90.2,2089.0,90.19,90.26,90.19,90.2,2089.0
2017-04-26 12:30:00,90.19,90.27,90.19,90.23,7525.0,90.19,90.27,90.19,90.23,7525.0
2017-04-26 12:35:00,90.21,90.25,90.18,90.25,5158.0,90.21,90.25,90.18,90.25,5158.0
2017-04-26 12:40:00,90.25,90.27,90.18,90.18,5223.0,90.25,90.27,90.18,90.18,5223.0
2017-04-26 12:45:00,90.21,90.28,90.12,90.12,7190.0,90.21,90.28,90.12,90.12,7190.0
2017-04-26 12:50:00,90.14,90.32,90.14,90.3,15843.0,90.14,90.32,90.14,90.3,15843.0
2017-04-26 12:55:00,90.31,90.36,90.28,90.33,6917.0,90.31,90.36,90.28,90.33,6917.0
2017-04-26 13:00:00,90.3,90.35,90.29,90.32,6825.0,90.3,90.35,90.29,90.32,6825.0
2017-04-26 13:05:00,90.31,90.4,90.31,90.38,4590.0,90.31,90.4,90.31,90.38,4590.0
2017-04-26 13:10:00,90.38,90.39,90.32,90.35,7000.0,90.38,90.39,90.32,90.35,7000.0
2017-04-26 13:15:00,90.35,90.42,90.34,90.38,8665.0,90.35,90.42,90.34,90.38,8665.0
2017-04-26 13:20:00,90.38,90.44,90.34,90.41,8012.0,90.38,90.44,90.34,90.41,8012.0
2017-04-26 13:25:00,90.41,90.41,90.29,90.29,7700.0,90.41,90.41,90.29,90.29,7700.0
2017-04-26 13:30:00,90.32,90.32,90.17,90.21,7372.0,90.32,90.32,90.17,90.21,7372.0
2017-04-26 13:35:00,90.26,90.34,90.25,90.31,9730.0,90.26,90.34,90.25,90.31,9730.0
2017-04-26 13:40:00,90.3,90.4,90.23,90.38,10437.0,90.3,90.4,90.23,90.38,10437.0
2017-04-26 13:45:00,90.37,90.37,90.11,90.19,19343.0,90.37,90.37,90.11,90.19,19343.0
2017-04-26 13:50:00,90.21,90.31,90.17,90.26,5000.0,90.21,90.31,90.17,90.26,5000.0
2017-04-26 13:55:00,90.27,90.29,90.17,90.19,7605.0,90.27,90.29,90.17,90.19,7605.0
2017-04-26 14:00:00,90.2,90.27,90.13,90.24,7125.0,90.2,90.27,90.13,90.24,7125.0
2017-04-26 14:05:00,90.21,90.25,90.16,90.23,6786.0,90.21,90.25,90.16,90.23,6786.0
2017-04-26 14:10:00,90.26,90.29,90.23,90.27,5674.0,90.26,90.29,90.23,90.27,5674.0
2017-04-26 14:15:00,90.26,90.35,90.26,90.28,9224.0,90.26,90.35,90.26,90.28,9224.0
2017-04-26 14:20:00,90.28,90.41,90.26,90.38,18043.0,90.28,90.41,90.26,90.38,18043.0
2017-04-26 14:25:00,90.38,90.41,90.32,90.35,9166.0,90.38,90.41,90.32,90.35,9166.0
2017-04-26 14:30:00,90.33,90.42,90.29,90.36,11541.0,90.33,90.42,90.29,90.36,11541.0
2017-04-26 14:35:00,90.34,90.39,90.32,90.35,7659.0,90.34,90.39,90.32,90.35,7659.0
2017-04-26 14:40:00,90.36,90.38,90.3,90.35,8225.0,90.36,90.38,90.3,90.35,8225.0
2017-04-26 14:45:00,90.35,90.36,90.31,90.33,6513.0,90.35,90.36,90.31,90.33,6513.0
2017-04-26 14:50:00,90.33,90.38,90.28,90.28,13995.0,90.33,90.38,90.28,90.28,13995.0
2017-04-26 14:55:00,90.31,90.36,90.29,90.3,3611.0,90.31,90.36,90.29,90.3,3611.0
2017-04-26 15:00:00,90.27,90.38,90.25,90.36,6200.0,90.27,90.38,90.25,90.36,6200.0
2017-04-26 15:05:00,90.35,90.43,90.35,90.41,4200.0,90.35,90.43,90.35,90.41,4200.0
2017-04-26 15:10:00,90.4,90.49,90.4,90.45,12938.0,90.4,90.49,90.4,90.45,12938.0
2017-04-26 15:15:00,90.45,90.48,90.44,90.45,10758.0,90.45,90.48,90.44,90.45,10758.0
2017-04-26 15:20:00,90.44,90.45,90.39,90.41,11562.0,90.44,90.45,90.39,90.41,11562.0
2017-04-26 15:25:00,90.4,90.43,90.32,90.42,19079.0,90.4,90.43,90.32,90.42,19079.0
2017-04-26 15:30:00,90.42,90.47,90.37,90.4,21854.0,90.42,90.47,90.37,90.4,21854.0
2017-04-26 15:35:00,90.39,90.4,90.3,90.31,22372.0,90.39,90.4,90.3,90.31,22372.0
2017-04-26 15:40:00,90.3,90.37,90.27,90.34,16945.0,90.3,90.37,90.27,90.34,16945.0
2017-04-26 15:45:00,90.33,90.34,90.28,90.29,22628.0,90.33,90.34,90.28,90.29,22628.0
2017-04-26 15:50:00,90.3,90.32,90.21,90.21,22892.0,90.3,90.32,90.21,90.21,22892.0
2017-04-26 15:55:00,90.24,90.28,90.22,90.22,48335.0,90.24,90.28,90.22,90.22,48335.0
2017-04-27 09:30:00,90.66,90.66,90.04,90.33,20727.0,90.66,90.66,90.04,90.33,20727.0
2017-04-27 09:35:00,90.5,90.5,90.2,90.33,5937.0,90.5,90.5,90.2,90.33,5937.0
2017-04-27 09:40:00,90.19,90.32,90.09,90.31,8320.0,90.19,90.32,90.09,90.31,8320.0
2017-04-27 09:45:00,90.3,90.5,90.24,90.42,12388.0,90.3,90.5,90.24,90.42,12388.0
2017-04-27 09:50:00,90.46,90.48,90.32,90.43,15495.0,90.46,90.48,90.32,90.43,15495.0
2017-04-27 09:55:00,90.48,90.58,90.41,90.45,10160.0,90.48,90.58,90.41,90.45,10160.0
2017-04-27 10:00:00,90.52,90.77,90.52,90.67,11382.0,90.52,90.77,90.52,90.67,11382.0
2017-04-27 10:05:00,90.68,90.73,90.51,90.53,21409.0,90.68,90.73,90.51,90.53,21409.0
2017-04-27 10:10:00,90.54,90.64,90.51,90.55,43039.0,90.54,90.64,90.51,90.55,43039.0
2017-04-27 10:15:00,90.56,90.57,90.44,90.46,14385.0,90.56,90.57,90.44,90.46,14385.0
2017-04-27 10:20:00,90.48,90.5,90.34,90.38,10922.0,90.48,90.5,90.34,90.38,10922.0
2017-04-27 10:25:00,90.35,90.42,90.29,90.35,18822.0,90.35,90.42,90.29,90.35,18822.0
2017-04-27 10:30:00,90.35,90.4,90.31,90.37,8102.0,90.35,90.4,90.31,90.37,8102.0
2017-04-27 10:35:00,90.38,90.48,90.34,90.46,14761.0,90.38,90.48,90.34,90.46,14761.0
2017-04-27 10:40:00,90.44,90.48,90.42,90.46,4022.0,90.44,90.48,90.42,90.46,4022.0
2017-04-27 10:45:00,90.45,90.46,90.28,90.29,10210.0,90.45,90.46,90.28,90.29,10210.0
2017-04-27 10:50:00,90.31,90.31,90.19,90.26,4401.0,90.31,90.31,90.19,90.26,4401.0
2017-04-27 10:55:00,90.24,90.29,90.18,90.28,8034.0,90.24,90.29,90.18,90.28,8034.0
2017-04-27 11:00:00,90.31,90.45,90.27,90.41,9679.0,90.31,90.45,90.27,90.41,9679.0
2017-04-27 11:05:00,90.46,90.48,90.36,90.36,9689.0,90.46,90.48,90.36,90.36,9689.0
2017-04-27 11:10:00,90.4,90.54,90.38,90.54,5400.0,90.4,90.54,90.38,90.54,5400.0
2017-04-27 11:15:00,90.51,90.55,90.48,90.52,3328.0,90.51,90.55,90.48,90.52,3328.0
2017-04-27 11:20:00,90.52,90.54,90.47,90.47,4330.0,90.52,90.54,90.47,90.47,4330.0
2017-04-27 11:25:00,90.51,90.51,90.34,90.38,4100.0,90.51,90.51,90.34,90.38,4100.0
2017-04-27 11:30:00,90.39,90.48,90.38,90.46,2212.0,90.39,90.48,90.38,90.46,2212.0
2017-04-27 11:35:00,90.49,90.5,90.33,90.33,7313.0,90.49,90.5,90.33,90.33,7313.0
2017-04-27 11:40:00,90.31,90.35,90.27,90.35,9519.0,90.31,90.35,90.27,90.35,9519.0
2017-04-27 11:45:00,90.33,90.39,90.28,90.32,4522.0,90.33,90.39,90.28,90.32,4522.0
2017-04-27 11:50:00,90.31,90.33,90.27,90.33,3000.0,90.31,90.33,90.27,90.33,3000.0
2017-04-27 11:55:00,90.33,90.38,90.31,90.38,4950.0,90.33,90.38,90.31,90.38,4950.0
2017-04-27 12:00:00,90.38,90.43,90.38,90.41,3700.0,90.38,90.43,90.38,90.41,3700.0
2017-04-27 12:05:00,90.4,90.42,90.35,90.38,6183.0,90.4,90.42,90.35,90.38,6183.0
2017-04-27 12:10:00,90.36,90.4,90.34,90.35,1600.0,90.36,90.4,90.34,90.35,1600.0
2017-04-27 12:15:00,90.37,90.39,90.35,90.39,2200.0,90.37,90.39,90.35,90.39,2200.0
2017-04-27 12:20:00,90.36,90.39,90.34,90.34,2941.0,90.36,90.39,90.34,90.34,2941.0
2017-04-27 12:25:00,90.35,90.39,90.34,90.37,2400.0,90.35,90.39,90.34,90.37,2400.0
2017-04-27 12:30:00,90.4,90.42,90.38,90.42,4647.0,90.4,90.42,90.38,90.42,4647.0
2017-04-27 12:35:00,90.42,90.47,90.38,90.47,4947.0,90.42,90.47,90.38,90.47,4947.0
2017-04-27 12:40:00,90.47,90.54,90.46,90.53,3700.0,90.47,90.54,90.46,90.53,3700.0
2017-04-27 12:45:00,90.55,90.6,90.54,90.56,18810.0,90.55,90.6,90.54,90.56,18810.0
2017-04-27 12:50:00,90.54,90.61,90.54,90.61,5300.0,90.54,90.61,90.54,90.61,5300.0
2017-04-27 12:55:00,90.6,90.68,90.59,90.67,11014.0,90.6,90.68,90.59,90.67,11014.0
2017-04-27 13:00:00,90.67,90.71,90.64,90.71,13109.0,90.67,90.71,90.64,90.71,13109.0
2017-04-27 13:05:00,90.7,90.74,90.63,90.64,9000.0,90.7,90.74,90.63,90.64,9000.0
2017-04-27 13:10:00,90.65,90.68,90.59,90.63,11987.0,90.65,90.68,90.59,90.63,11987.0
2017-04-27 13:15:00,90.64,90.65,90.59,90.62,13249.0,90.64,90.65,90.59,90.62,13249.0
2017-04-27 13:20:00,90.64,90.65,90.59,90.6,8303.0,90.64,90.65,90.59,90.6,8303.0
2017-04-27 13:25:00,90.62,90.64,90.59,90.64,5059.0,90.62,90.64,90.59,90.64,5059.0
2017-04-27 13:30:00,90.64,90.65,90.6,90.62,5342.0,90.64,90.65,90.6,90.62,5342.0
2017-04-27 13:35:00,90.63,90.64,90.61,90.64,5750.0,90.63,90.64,90.61,90.64,5750.0
2017-04-27 13:40:00,90.65,90.66,90.54,90.54,9816.0,90.65,90.66,90.54,90.54,9816.0
2017-04-27 13:45:00,90.53,90.54,90.48,90.52,8845.0,90.53,90.54,90.48,90.52,8845.0
2017-04-27 13:50:00,90.55,90.56,90.51,90.51,3189.0,90.55,90.56,90.51,90.51,3189.0
2017-04-27 13:55:00,90.5,90.53,90.48,90.5,3135.0,90.5,90.53,90.48,90.5,3135.0
2017-04-27 14:00:00,90.5,90.5,90.44,90.47,9940.0,90.5,90.5,90.44,90.47,9940.0
2017-04-27 14:05:00,90.44,90.44,90.42,90.44,2436.0,90.44,90.44,90.42,90.44,2436.0
2017-04-27 14:10:00,90.44,90.52,90.41,90.51,8447.0,90.44,90.52,90.41,90.51,8447.0
2017-04-27 14:15:00,90.53,90.57,90.51,90.55,7717.0,90.53,90.57,90.51,90.55,7717.0
2017-04-27 14:20:00,90.53,90.58,90.46,90.49,12000.0,90.53,90.58,90.46,90.49,12000.0
2017-04-27 14:25:00,90.5,90.55,90.45,90.5,18616.0,90.5,90.55,90.45,90.5,18616.0
2017-04-27 14:30:00,90.52,90.64,90.51,90.64,13038.0,90.52,90.64,90.51,90.64,13038.0
2017-04-27 14:35:00,90.63,90.65,90.53,90.64,27345.0,90.63,90.65,90.53,90.64,27345.0
2017-04-27 14:40:00,90.64,90.74,90.59,90.74,12234.0,90.64,90.74,90.59,90.74,12234.0
2017-04-27 14:45:00,90.73,90.75,90.67,90.71,6925.0,90.73,90.75,90.67,90.71,6925.0
2017-04-27 14:50:00,90.68,90.72,90.61,90.61,5032.0,90.68,90.72,90.61,90.61,5032.0
2017-04-27 14:55:00,90.61,90.68,90.59,90.66,4929.0,90.61,90.68,90.59,90.66,4929.0
2017-04-27 15:00:00,90.63,90.65,90.58,90.62,6914.0,90.63,90.65,90.58,90.62,6914.0
2017-04-27 15:05:00,90.62,90.63,90.5,90.53,6891.0,90.62,90.63,90.5,90.53,6891.0
2017-04-27 15:10:00,90.52,90.6,90.51,90.6,6059.0,90.52,90.6,90.51,90.6,6059.0
2017-04-27 15:15:00,90.61,90.62,90.54,90.56,14190.0,90.61,90.62,90.54,90.56,14190.0
2017-04-27 15:20:00,90.56,90.6,90.49,90.5,28475.0,90.56,90.6,90.49,90.5,28475.0
2017-04-27 15:25:00,90.51,90.53,90.47,90.53,13461.0,90.51,90.53,90.47,90.53,13461.0
2017-04-27 15:30:00,90.53,90.57,90.51,90.54,17154.0,90.53,90.57,90.51,90.54,17154.0
2017-04-27 15:35:00,90.55,90.56,90.5,90.51,20175.0,90.55,90.56,90.5,90.51,20175.0
2017-04-27 15:40:00,90.51,90.55,90.49,90.54,20087.0,90.51,90.55,90.49,90.54,20087.0
2017-04-27 15:45:00,90.54,90.64,90.54,90.55,22934.0,90.54,90.64,90.54,90.55,22934.0
2017-04-27 15:50:00,90.56,90.56,90.47,90.53,31426.0,90.56,90.56,90.47,90.53,31426.0
2017-04-27 15:55:00,90.52,90.64,90.46,90.63,46876.0,90.52,90.64,90.46,90.63,46876.0
2017-04-28 09:30:00,90.77,90.77,90.22,90.42,20248.0,90.77,90.77,90.22,90.42,20248.0
2017-04-28 09:35:00,90.43,90.5,90.28,90.42,16493.0,90.43,90.5,90.28,90.42,16493.0
2017-04-28 09:40:00,90.41,90.44,90.19,90.19,7800.0,90.41,90.44,90.19,90.19,7800.0
2017-04-28 09:45:00,90.24,90.29,90.14,90.21,14865.0,90.24,90.29,90.14,90.21,14865.0
2017-04-28 09:50:00,90.19,90.21,89.96,90.01,8100.0,90.19,90.21,89.96,90.01,8100.0
2017-04-28 09:55:00,90.02,90.1,89.98,89.99,5938.0,90.02,90.1,89.98,89.99,5938.0
2017-04-28 10:00:00,90.02,90.02,89.87,89.9,8987.0,90.02,90.02,89.87,89.9,8987.0
2017-04-28 10:05:00,89.92,89.92,89.65,89.65,29069.0,89.92,89.92,89.65,89.65,29069.0
2017-04-28 10:10:00,89.66,89.75,89.62,89.65,10376.0,89.66,89.75,89.62,89.65,10376.0
2017-04-28 10:15:00,89.61,89.62,89.51,89.57,11339.0,89.61,89.62,89.51,89.57,11339.0
2017-04-28 10:20:00,89.57,89.6,89.48,89.49,12738.0,89.57,89.6,89.48,89.49,12738.0
2017-04-28 10:25:00,89.5,89.54,89.43,89.54,5129.0,89.5,89.54,89.43,89.54,5129.0
2017-04-28 10:30:00,89.53,89.54,89.32,89.33,19513.0,89.53,89.54,89.32,89.33,19513.0
2017-04-28 10:35:00,89.3,89.34,89.27,89.3,16565.0,89.3,89.34,89.27,89.3,16565.0
2017-04-28 10:40:00,89.29,89.37,89.24,89.3,19825.0,89.29,89.37,89.24,89.3,19825.0
2017-04-28 10:45:00,89.32,89.33,89.2,89.23,22799.0,89.32,89.33,89.2,89.23,22799.0
2017-04-28 10:50:00,89.21,89.55,89.2,89.54,20987.0,89.21,89.55,89.2,89.54,20987.0
2017-04-28 10:55:00,89.54,89.58,89.5,89.58,9038.0,89.54,89.58,89.5,89.58,9038.0
2017-04-28 11:00:00,89.59,89.68,89.57,89.66,21568.0,89.59,89.68,89.57,89.66,21568.0
2017-04-28 11:05:00,89.66,89.68,89.58,89.58,10157.0,89.66,89.68,89.58,89.58,10157.0
2017-04-28 11:10:00,89.56,89.61,89.51,89.56,17133.0,89.56,89.61,89.51,89.56,17133.0
2017-04-28 11:15:00,89.56,89.59,89.5,89.59,10898.0,89.56,89.59,89.5,89.59,10898.0
2017-04-28 11:20:00,89.58,89.58,89.51,89.55,8986.0,89.58,89.58,89.51,89.55,8986.0
2017-04-28 11:25:00,89.56,89.61,89.56,89.59,9339.0,89.56,89.61,89.56,89.59,9339.0
2017-04-28 11:30:00,89.59,89.61,89.52,89.56,12809.0,89.59,89.61,89.52,89.56,12809.0
2017-04-28 11:35:00,89.55,89.62,89.53,89.54,7549.0,89.55,89.62,89.53,89.54,7549.0
2017-04-28 11:40:00,89.53,89.6,89.48,89.5,9827.0,89.53,89.6,89.48,89.5,9827.0
2017-04-28 11:45:00,89.5,89.55,89.49,89.54,8991.0,89.5,89.55,89.49,89.54,8991.0
2017-04-28 11:50:00,89.55,89.59,89.53,89.54,13726.0,89.55,89.59,89.53,89.54,13726.0
2017-04-28 11:55:00,89.54,89.61,89.51,89.52,18168.0,89.54,89.61,89.51,89.52,18168.0
2017-04-28 12:00:00,89.53,89.58,89.51,89.56,15623.0,89.53,89.58,89.51,89.56,15623.0
2017-04-28 12:05:00,89.57,89.6,89.54,89.6,10993.0,89.57,89.6,89.54,89.6,10993.0
2017-04-28 12:10:00,89.61,89.73,89.61,89.63,16688.0,89.61,89.73,89.61,89.63,16688.0
2017-04-28 12:15:00,89.62,89.81,89.59,89.8,9515.0,89.62,89.81,89.59,89.8,9515.0
2017-04-28 12:20:00,89.8,89.84,89.74,89.84,5100.0,89.8,89.84,89.74,89.84,5100.0
2017-04-28 12:25:00,89.82,89.83,89.77,89.77,9527.0,89.82,89.83,89.77,89.77,9527.0
2017-04-28 12:30:00,89.77,89.77,89.69,89.71,7794.0,89.77,89.77,89.69,89.71,7794.0
2017-04-28 12:35:00,89.7,89.75,89.67,89.69,8836.0,89.7,89.75,89.67,89.69,8836.0
2017-04-28 12:40:00,89.7,89.74,89.68,89.73,6700.0,89.7,89.74,89.68,89.73,6700.0
2017-04-28 12:45:00,89.73,89.74,89.66,89.69,17980.0,89.73,89.74,89.66,89.69,17980.0
2017-04-28 12:50:00,89.71,89.74,89.64,89.65,19923.0,89.71,89.74,89.64,89.65,19923.0
2017-04-28 12:55:00,89.66,89.68,89.64,89.66,14965.0,89.66,89.68,89.64,89.66,14965.0
2017-04-28 13:00:00,89.67,89.82,89.65,89.82,11100.0,89.67,89.82,89.65,89.82,11100.0
2017-04-28 13:05:00,89.82,89.88,89.72,89.84,16595.0,89.82,89.88,89.72,89.84,16595.0
2017-04-28 13:10:00,89.86,89.89,89.77,89.83,11979.0,89.86,89.89,89.77,89.83,11979.0
2017-04-28 13:15:00,89.83,89.85,89.68,89.7,19542.0,89.83,89.85,89.68,89.7,19542.0
2017-04-28 13:20:00,89.72,89.74,89.68,89.71,10748.0,89.72,89.74,89.68,89.71,10748.0
2017-04-28 13:25:00,89.72,89.76,89.7,89.7,12082.0,89.72,89.76,89.7,89.7,12082.0
2017-04-28 13:30:00,89.69,89.78,89.67,89.69,21348.0,89.69,89.78,89.67,89.69,21348.0
2017-04-28 13:35:00,89.67,89.79,89.67,89.74,13479.0,89.67,89.79,89.67,89.74,13479.0
2017-04-28 13:40:00,89.77,89.79,89.71,89.71,7800.0,89.77,89.79,89.71,89.71,7800.0
2017-04-28 13:45:00,89.73,89.74,89.7,89.71,12055.0,89.73,89.74,89.7,89.71,12055.0
2017-04-28 13:50:00,89.71,89.76,89.69,89.73,10098.0,89.71,89.76,89.69,89.73,10098.0
2017-04-28 13:55:00,89.73,89.77,89.67,89.7,21715.0,89.73,89.77,89.67,89.7,21715.0
2017-04-28 14:00:00,89.69,89.78,89.63,89.65,16452.0,89.69,89.78,89.63,89.65,16452.0
2017-04-28 14:05:00,89.65,89.75,89.65,89.74,9957.0,89.65,89.75,89.65,89.74,9957.0
2017-04-28 14:10:00,89.74,89.75,89.6,89.6,10101.0,89.74,89.75,89.6,89.6,10101.0
2017-04-28 14:15:00,89.61,89.68,89.58,89.66,13831.0,89.61,89.68,89.58,89.66,13831.0
2017-04-28 14:20:00,89.63,89.65,89.59,89.62,15031.0,89.63,89.65,89.59,89.62,15031.0
2017-04-28 14:25:00,89.61,89.66,89.59,89.61,19910.0,89.61,89.66,89.59,89.61,19910.0
2017-04-28 14:30:00,89.6,89.65,89.59,89.64,15275.0,89.6,89.65,89.59,89.64,15275.0
2017-04-28 14:35:00,89.63,89.66,89.57,89.61,30995.0,89.63,89.66,89.57,89.61,30995.0
2017-04-28 14:40:00,89.62,89.75,89.61,89.74,16895.0,89.62,89.75,89.61,89.74,16895.0
2017-04-28 14:45:00,89.75,89.92,89.75,89.92,8414.0,89.75,89.92,89.75,89.92,8414.0
2017-04-28 14:50:00,89.91,89.91,89.86,89.9,6325.0,89.91,89.91,89.86,89.9,6325.0
2017-04-28 14:55:00,89.89,89.96,89.85,89.87,23250.0,89.89,89.96,89.85,89.87,23250.0
2017-04-28 15:00:00,89.88,89.91,89.83,89.91,17248.0,89.88,89.91,89.83,89.91,17248.0
2017-04-28 15:05:00,89.9,89.92,89.84,89.87,19964.0,89.9,89.92,89.84,89.87,19964.0
2017-04-28 15:10:00,89.87,89.94,89.85,89.93,7191.0,89.87,89.94,89.85,89.93,7191.0
2017-04-28 15:15:00,89.92,89.92,89.85,89.88,30389.0,89.92,89.92,89.85,89.88,30389.0
2017-04-28 15:20:00,89.89,89.97,89.88,89.96,11089.0,89.89,89.97,89.88,89.96,11089.0
2017-04-28 15:25:00,89.95,89.99,89.94,89.95,17293.0,89.95,89.99,89.94,89.95,17293.0
2017-04-28 15:30:00,89.95,90.03,89.9,90.01,24203.0,89.95,90.03,89.9,90.01,24203.0
2017-04-28 15:35:00,90.0,90.04,89.94,89.99,33206.0,90.0,90.04,89.94,89.99,33206.0
2017-04-28 15:40:00,89.98,90.02,89.93,89.99,21745.0,89.98,90.02,89.93,89.99,21745.0
2017-04-28 15:45:00,90.0,90.03,89.99,90.03,18634.0,90.0,90.03,89.99,90.03,18634.0
2017-04-28 15:50:00,90.02,90.1,90.02,90.09,33047.0,90.02,90.1,90.02,90.09,33047.0
2017-04-28 15:55:00,90.09,90.13,90.05,90.07,70126.0,90.09,90.13,90.05,90.07,70126.0
2017-05-01 09:30:00,91.75,91.99,91.17,91.32,68293.0,91.75,91.99,91.17,91.32,68293.0
2017-05-01 09:35:00,91.37,91.84,91.27,91.54,34503.0,91.37,91.84,91.27,91.54,34503.0
2017-05-01 09:40:00,91.54,91.64,91.4,91.48,13800.0,91.54,91.64,91.4,91.48,13800.0
2017-05-01 09:45:00,91.5,91.83,91.45,91.74,20385.0,91.5,91.83,91.45,91.74,20385.0
2017-05-01 09:50:00,91.78,92.17,91.78,91.93,68231.0,91.78,92.17,91.78,91.93,68231.0
2017-05-01 09:55:00,91.92,92.15,91.92,91.95,20695.0,91.92,92.15,91.92,91.95,20695.0
2017-05-01 10:00:00,91.94,92.1,91.75,91.75,21898.0,91.94,92.1,91.75,91.75,21898.0
2017-05-01 10:05:00,91.74,91.81,91.46,91.49,16021.0,91.74,91.81,91.46,91.49,16021.0
2017-05-01 10:10:00,91.41,91.7,91.31,91.7,15842.0,91.41,91.7,91.31,91.7,15842.0
2017-05-01 10:15:00,91.7,91.85,91.65,91.67,16487.0,91.7,91.85,91.65,91.67,16487.0
2017-05-01 10:20:00,91.66,91.76,91.57,91.73,16523.0,91.66,91.76,91.57,91.73,16523.0
2017-05-01 10:25:00,91.81,91.95,91.75,91.79,12362.0,91.81,91.95,91.75,91.79,12362.0
2017-05-01 10:30:00,91.79,92.11,91.78,92.1,17626.0,91.79,92.11,91.78,92.1,17626.0
2017-05-01 10:35:00,92.1,92.19,92.09,92.17,17524.0,92.1,92.19,92.09,92.17,17524.0
2017-05-01 10:40:00,92.17,92.22,92.13,92.18,19873.0,92.17,92.22,92.13,92.18,19873.0
2017-05-01 10:45:00,92.16,92.43,92.14,92.39,38081.0,92.16,92.43,92.14,92.39,38081.0
2017-05-01 10:50:00,92.39,92.45,92.33,92.42,24740.0,92.39,92.45,92.33,92.42,24740.0
2017-05-01 10:55:00,92.43,92.5,92.42,92.47,16654.0,92.43,92.5,92.42,92.47,16654.0
2017-05-01 11:00:00,92.46,92.48,92.33,92.33,14507.0,92.46,92.48,92.33,92.33,14507.0
2017-05-01 11:05:00,92.32,92.37,92.25,92.26,18397.0,92.32,92.37,92.25,92.26,18397.0
2017-05-01 11:10:00,92.25,92.33,92.14,92.22,16495.0,92.25,92.33,92.14,92.22,16495.0
2017-05-01 11:15:00,92.23,92.3,92.19,92.2,14272.0,92.23,92.3,92.19,92.2,14272.0
2017-05-01 11:20:00,92.19,92.24,92.18,92.2,11962.0,92.19,92.24,92.18,92.2,11962.0
2017-05-01 11:25:00,92.2,92.26,92.08,92.08,15772.0,92.2,92.26,92.08,92.08,15772.0
2017-05-01 11:30:00,92.1,92.11,91.94,91.97,14854.0,92.1,92.11,91.94,91.97,14854.0
2017-05-01 11:35:00,91.99,92.2,91.99,92.2,13456.0,91.99,92.2,91.99,92.2,13456.0
2017-05-01 11:40:00,92.2,92.34,92.17,92.31,14554.0,92.2,92.34,92.17,92.31,14554.0
2017-05-01 11:45:00,92.3,92.33,92.25,92.33,10503.0,92.3,92.33,92.25,92.33,10503.0
2017-05-01 11:50:00,92.36,92.42,92.23,92.24,17239.0,92.36,92.42,92.23,92.24,17239.0
2017-05-01 11:55:00,92.24,92.51,92.24,92.5,15883.0,92.24,92.51,92.24,92.5,15883.0
2017-05-01 12:00:00,92.49,92.68,92.47,92.66,18545.0,92.49,92.68,92.47,92.66,18545.0
2017-05-01 12:05:00,92.65,92.66,92.59,92.62,6210.0,92.65,92.66,92.59,92.62,6210.0
2017-05-01 12:10:00,92.64,92.68,92.62,92.62,13160.0,92.64,92.68,92.62,92.62,13160.0
2017-05-01 12:15:00,92.58,92.62,92.53,92.59,16953.0,92.58,92.62,92.53,92.59,16953.0
2017-05-01 12:20:00,92.59,92.61,92.53,92.54,15135.0,92.59,92.61,92.53,92.54,15135.0
2017-05-01 12:25:00,92.54,92.59,92.52,92.57,6196.0,92.54,92.59,92.52,92.57,6196.0
2017-05-01 12:30:00,92.57,92.62,92.54,92.57,8536.0,92.57,92.62,92.54,92.57,8536.0
2017-05-01 12:35:00,92.57,92.58,92.5,92.53,16486.0,92.57,92.58,92.5,92.53,16486.0
2017-05-01 12:40:00,92.53,92.56,92.52,92.54,5652.0,92.53,92.56,92.52,92.54,5652.0
2017-05-01 12:45:00,92.53,92.56,92.5,92.5,17849.0,92.53,92.56,92.5,92.5,17849.0
2017-05-01 12:50:00,92.5,92.51,92.31,92.39,15805.0,92.5,92.51,92.31,92.39,15805.0
2017-05-01 12:55:00,92.39,92.46,92.39,92.42,6600.0,92.39,92.46,92.39,92.42,6600.0
2017-05-01 13:00:00,92.46,92.5,92.42,92.48,7577.0,92.46,92.5,92.42,92.48,7577.0
2017-05-01 13:05:00,92.5,92.54,92.49,92.53,6103.0,92.5,92.54,92.49,92.53,6103.0
2017-05-01 13:10:00,92.53,92.57,92.48,92.48,6382.0,92.53,92.57,92.48,92.48,6382.0
2017-05-01 13:15:00,92.48,92.51,92.45,92.5,8058.0,92.48,92.51,92.45,92.5,8058.0
2017-05-01 13:20:00,92.53,92.59,92.5,92.58,7459.0,92.53,92.59,92.5,92.58,7459.0
2017-05-01 13:25:00,92.56,92.71,92.53,92.67,18766.0,92.56,92.71,92.53,92.67,18766.0
2017-05-01 13:30:00,92.66,92.67,92.55,92.55,12700.0,92.66,92.67,92.55,92.55,12700.0
2017-05-01 13:35:00,92.56,92.57,92.52,92.54,7038.0,92.56,92.57,92.52,92.54,7038.0
2017-05-01 13:40:00,92.55,92.64,92.55,92.63,11968.0,92.55,92.64,92.55,92.63,11968.0
2017-05-01 13:45:00,92.63,92.67,92.59,92.63,12466.0,92.63,92.67,92.59,92.63,12466.0
2017-05-01 13:50:00,92.62,92.66,92.58,92.58,8802.0,92.62,92.66,92.58,92.58,8802.0
2017-05-01 13:55:00,92.59,92.63,92.53,92.6,10740.0,92.59,92.63,92.53,92.6,10740.0
2017-05-01 14:00:00,92.61,92.63,92.53,92.54,10789.0,92.61,92.63,92.53,92.54,10789.0
2017-05-01 14:05:00,92.54,92.54,92.47,92.5,4801.0,92.54,92.54,92.47,92.5,4801.0
2017-05-01 14:10:00,92.5,92.54,92.44,92.46,29872.0,92.5,92.54,92.44,92.46,29872.0
2017-05-01 14:15:00,92.48,92.49,92.28,92.33,44196.0,92.48,92.49,92.28,92.33,44196.0
2017-05-01 14:20:00,92.33,92.38,92.28,92.34,22832.0,92.33,92.38,92.28,92.34,22832.0
2017-05-01 14:25:00,92.32,92.35,92.28,92.29,17849.0,92.32,92.35,92.28,92.29,17849.0
2017-05-01 14:30:00,92.29,92.31,92.23,92.23,11991.0,92.29,92.31,92.23,92.23,11991.0
2017-05-01 14:35:00,92.25,92.28,92.21,92.24,8775.0,92.25,92.28,92.21,92.24,8775.0
2017-05-01 14:40:00,92.23,92.25,92.18,92.24,8135.0,92.23,92.25,92.18,92.24,8135.0
2017-05-01 14:45:00,92.26,92.31,92.15,92.18,11183.0,92.26,92.31,92.15,92.18,11183.0
2017-05-01 14:50:00,92.16,92.16,92.08,92.1,18426.0,92.16,92.16,92.08,92.1,18426.0
2017-05-01 14:55:00,92.09,92.09,91.98,91.98,16615.0,92.09,92.09,91.98,91.98,16615.0
2017-05-01 15:00:00,91.98,92.0,91.92,91.93,17421.0,91.98,92.0,91.92,91.93,17421.0
2017-05-01 15:05:00,91.93,91.93,91.81,91.85,13932.0,91.93,91.93,91.81,91.85,13932.0
2017-05-01 15:10:00,91.84,91.86,91.82,91.85,28378.0,91.84,91.86,91.82,91.85,28378.0
2017-05-01 15:15:00,91.85,91.93,91.82,91.89,22974.0,91.85,91.93,91.82,91.89,22974.0
2017-05-01 15:20:00,91.88,91.88,91.78,91.87,24700.0,91.88,91.88,91.78,91.87,24700.0
2017-05-01 15:25:00,91.87,91.87,91.81,91.83,19447.0,91.87,91.87,91.81,91.83,19447.0
2017-05-01 15:30:00,91.83,91.96,91.82,91.95,24820.0,91.83,91.96,91.82,91.95,24820.0
2017-05-01 15:35:00,91.96,91.97,91.82,91.82,26742.0,91.96,91.97,91.82,91.82,26742.0
2017-05-01 15:40:00,91.81,91.88,91.81,91.85,28711.0,91.81,91.88,91.81,91.85,28711.0
2017-05-01 15:45:00,91.85,91.95,91.79,91.94,32406.0,91.85,91.95,91.79,91.94,32406.0
2017-05-01 15:50:00,91.93,91.97,91.86,91.94,31629.0,91.93,91.97,91.86,91.94,31629.0
2017-05-01 15:55:00,91.94,92.05,91.92,91.98,77440.0,91.94,92.05,91.92,91.98,77440.0
2017-05-02 09:30:00,92.22,92.35,92.0,92.06,11411.0,92.22,92.35,92.0,92.06,11411.0
2017-05-02 09:35:00,92.04,92.13,91.93,91.97,12681.0,92.04,92.13,91.93,91.97,12681.0
2017-05-02 09:40:00,91.94,91.94,91.47,91.52,7080.0,91.94,91.94,91.47,91.52,7080.0
2017-05-02 09:45:00,91.5,91.53,91.32,91.34,14485.0,91.5,91.53,91.32,91.34,14485.0
2017-05-02 09:50:00,91.31,91.57,91.28,91.54,9750.0,91.31,91.57,91.28,91.54,9750.0
2017-05-02 09:55:00,91.51,91.65,91.49,91.55,15108.0,91.51,91.65,91.49,91.55,15108.0
2017-05-02 10:00:00,91.51,91.58,91.39,91.46,15903.0,91.51,91.58,91.39,91.46,15903.0
2017-05-02 10:05:00,91.43,91.61,91.38,91.61,8678.0,91.43,91.61,91.38,91.61,8678.0
2017-05-02 10:10:00,91.66,91.81,91.66,91.8,11900.0,91.66,91.81,91.66,91.8,11900.0
2017-05-02 10:15:00,91.82,91.85,91.76,91.76,8198.0,91.82,91.85,91.76,91.76,8198.0
2017-05-02 10:20:00,91.72,91.78,91.65,91.78,10760.0,91.72,91.78,91.65,91.78,10760.0
2017-05-02 10:25:00,91.81,92.03,91.81,91.91,7628.0,91.81,92.03,91.81,91.91,7628.0
2017-05-02 10:30:00,91.93,91.93,91.74,91.76,6372.0,91.93,91.93,91.74,91.76,6372.0
2017-05-02 10:35:00,91.78,91.87,91.71,91.71,11374.0,91.78,91.87,91.71,91.71,11374.0
2017-05-02 10:40:00,91.71,91.75,91.67,91.68,11348.0,91.71,91.75,91.67,91.68,11348.0
2017-05-02 10:45:00,91.68,91.74,91.64,91.67,7900.0,91.68,91.74,91.64,91.67,7900.0
2017-05-02 10:50:00,91.67,91.81,91.66,91.75,10557.0,91.67,91.81,91.66,91.75,10557.0
2017-05-02 10:55:00,91.76,91.77,91.66,91.67,10099.0,91.76,91.77,91.66,91.67,10099.0
2017-05-02 11:00:00,91.69,91.78,91.67,91.78,7389.0,91.69,91.78,91.67,91.78,7389.0
2017-05-02 11:05:00,91.74,91.74,91.71,91.71,7567.0,91.74,91.74,91.71,91.71,7567.0
2017-05-02 11:10:00,91.72,91.74,91.67,91.68,11830.0,91.72,91.74,91.67,91.68,11830.0
2017-05-02 11:15:00,91.68,91.7,91.63,91.7,7600.0,91.68,91.7,91.63,91.7,7600.0
2017-05-02 11:20:00,91.68,91.71,91.6,91.63,10163.0,91.68,91.71,91.6,91.63,10163.0
2017-05-02 11:25:00,91.62,91.68,91.62,91.68,4239.0,91.62,91.68,91.62,91.68,4239.0
2017-05-02 11:30:00,91.68,91.7,91.66,91.7,4277.0,91.68,91.7,91.66,91.7,4277.0
2017-05-02 11:35:00,91.7,91.72,91.68,91.7,9695.0,91.7,91.72,91.68,91.7,9695.0
2017-05-02 11:40:00,91.7,91.71,91.68,91.68,2409.0,91.7,91.71,91.68,91.68,2409.0
2017-05-02 11:45:00,91.69,91.71,91.66,91.68,6108.0,91.69,91.71,91.66,91.68,6108.0
2017-05-02 11:50:00,91.7,91.71,91.65,91.66,6015.0,91.7,91.71,91.65,91.66,6015.0
2017-05-02 11:55:00,91.66,91.79,91.66,91.78,10725.0,91.66,91.79,91.66,91.78,10725.0
2017-05-02 12:00:00,91.8,92.0,91.77,92.0,38339.0,91.8,92.0,91.77,92.0,38339.0
2017-05-02 12:05:00,92.02,92.16,92.01,92.15,19892.0,92.02,92.16,92.01,92.15,19892.0
2017-05-02 12:10:00,92.15,92.31,92.13,92.31,9361.0,92.15,92.31,92.13,92.31,9361.0
2017-05-02 12:15:00,92.31,92.43,92.28,92.43,11427.0,92.31,92.43,92.28,92.43,11427.0
2017-05-02 12:20:00,92.42,92.43,92.32,92.33,6700.0,92.42,92.43,92.32,92.33,6700.0
2017-05-02 12:25:00,92.34,92.34,92.29,92.3,5300.0,92.34,92.34,92.29,92.3,5300.0
2017-05-02 12:30:00,92.3,92.33,92.28,92.29,4145.0,92.3,92.33,92.28,92.29,4145.0
2017-05-02 12:35:00,92.3,92.4,92.28,92.4,8283.0,92.3,92.4,92.28,92.4,8283.0
2017-05-02 12:40:00,92.41,92.47,92.4,92.41,10225.0,92.41,92.47,92.4,92.41,10225.0
2017-05-02 12:45:00,92.4,92.43,92.39,92.41,6537.0,92.4,92.43,92.39,92.41,6537.0
2017-05-02 12:50:00,92.4,92.44,92.39,92.43,4337.0,92.4,92.44,92.39,92.43,4337.0
2017-05-02 12:55:00,92.43,92.53,92.41,92.53,6020.0,92.43,92.53,92.41,92.53,6020.0
2017-05-02 13:00:00,92.51,92.51,92.4,92.44,10544.0,92.51,92.51,92.4,92.44,10544.0
2017-05-02 13:05:00,92.43,92.45,92.4,92.43,2554.0,92.43,92.45,92.4,92.43,2554.0
2017-05-02 13:10:00,92.42,92.45,92.41,92.42,5535.0,92.42,92.45,92.41,92.42,5535.0
2017-05-02 13:15:00,92.42,92.48,92.4,92.48,3987.0,92.42,92.48,92.4,92.48,3987.0
2017-05-02 13:20:00,92.46,92.47,92.39,92.4,4390.0,92.46,92.47,92.39,92.4,4390.0
2017-05-02 13:25:00,92.4,92.49,92.38,92.49,19280.0,92.4,92.49,92.38,92.49,19280.0
2017-05-02 13:30:00,92.46,92.55,92.46,92.55,4764.0,92.46,92.55,92.46,92.55,4764.0
2017-05-02 13:35:00,92.55,92.67,92.55,92.67,12727.0,92.55,92.67,92.55,92.67,12727.0
2017-05-02 13:40:00,92.66,92.73,92.65,92.71,8394.0,92.66,92.73,92.65,92.71,8394.0
2017-05-02 13:45:00,92.71,92.74,92.68,92.68,7600.0,92.71,92.74,92.68,92.68,7600.0
2017-05-02 13:50:00,92.7,92.77,92.7,92.77,8135.0,92.7,92.77,92.7,92.77,8135.0
2017-05-02 13:55:00,92.75,92.75,92.65,92.67,7972.0,92.75,92.75,92.65,92.67,7972.0
2017-05-02 14:00:00,92.66,92.66,92.6,92.66,12686.0,92.66,92.66,92.6,92.66,12686.0
2017-05-02 14:05:00,92.64,92.75,92.61,92.75,9100.0,92.64,92.75,92.61,92.75,9100.0
2017-05-02 14:10:00,92.76,92.89,92.76,92.84,18207.0,92.76,92.89,92.76,92.84,18207.0
2017-05-02 14:15:00,92.85,92.96,92.82,92.96,22888.0,92.85,92.96,92.82,92.96,22888.0
2017-05-02 14:20:00,92.94,93.1,92.91,92.97,23912.0,92.94,93.1,92.91,92.97,23912.0
2017-05-02 14:25:00,92.97,92.98,92.93,92.95,13547.0,92.97,92.98,92.93,92.95,13547.0
2017-05-02 14:30:00,92.93,92.93,92.89,92.91,11564.0,92.93,92.93,92.89,92.91,11564.0
2017-05-02 14:35:00,92.89,92.9,92.8,92.83,9646.0,92.89,92.9,92.8,92.83,9646.0
2017-05-02 14:40:00,92.82,92.83,92.75,92.76,15513.0,92.82,92.83,92.75,92.76,15513.0
2017-05-02 14:45:00,92.76,92.78,92.7,92.77,11330.0,92.76,92.78,92.7,92.77,11330.0
2017-05-02 14:50:00,92.76,92.77,92.71,92.71,12388.0,92.76,92.77,92.71,92.71,12388.0
2017-05-02 14:55:00,92.72,92.79,92.7,92.77,9322.0,92.72,92.79,92.7,92.77,9322.0
2017-05-02 15:00:00,92.79,92.82,92.76,92.78,10434.0,92.79,92.82,92.76,92.78,10434.0
2017-05-02 15:05:00,92.78,92.93,92.76,92.92,23333.0,92.78,92.93,92.76,92.92,23333.0
2017-05-02 15:10:00,92.91,93.05,92.91,93.02,12128.0,92.91,93.05,92.91,93.02,12128.0
2017-05-02 15:15:00,93.02,93.05,93.01,93.02,12096.0,93.02,93.05,93.01,93.02,12096.0
2017-05-02 15:20:00,93.01,93.03,92.99,93.02,18803.0,93.01,93.03,92.99,93.02,18803.0
2017-05-02 15:25:00,93.01,93.17,93.01,93.15,28459.0,93.01,93.17,93.01,93.15,28459.0
2017-05-02 15:30:00,93.14,93.14,93.01,93.05,34409.0,93.14,93.14,93.01,93.05,34409.0
2017-05-02 15:35:00,93.04,93.16,93.02,93.16,40729.0,93.04,93.16,93.02,93.16,40729.0
2017-05-02 15:40:00,93.16,93.18,93.1,93.11,36807.0,93.16,93.18,93.1,93.11,36807.0
2017-05-02 15:45:00,93.1,93.12,93.06,93.09,67893.0,93.1,93.12,93.06,93.09,67893.0
2017-05-02 15:50:00,93.09,93.34,93.09,93.33,100021.0,93.09,93.34,93.09,93.33,100021.0
2017-05-02 15:55:00,93.33,93.48,93.33,93.45,170296.0,93.33,93.48,93.33,93.45,170296.0
2017-05-03 09:30:00,93.42,93.47,93.23,93.43,26948.0,93.42,93.47,93.23,93.43,26948.0
2017-05-03 09:35:00,93.5,93.94,93.49,93.83,18819.0,93.5,93.94,93.49,93.83,18819.0
2017-05-03 09:40:00,93.77,93.77,93.31,93.54,13248.0,93.77,93.77,93.31,93.54,13248.0
2017-05-03 09:45:00,93.5,93.64,93.44,93.55,10290.0,93.5,93.64,93.44,93.55,10290.0
2017-05-03 09:50:00,93.54,93.64,93.51,93.56,6513.0,93.54,93.64,93.51,93.56,6513.0
2017-05-03 09:55:00,93.56,93.58,93.37,93.39,13848.0,93.56,93.58,93.37,93.39,13848.0
2017-05-03 10:00:00,93.4,93.5,93.32,93.44,13015.0,93.4,93.5,93.32,93.44,13015.0
2017-05-03 10:05:00,93.41,93.42,93.19,93.2,10103.0,93.41,93.42,93.19,93.2,10103.0
2017-05-03 10:10:00,93.2,93.27,93.06,93.08,7130.0,93.2,93.27,93.06,93.08,7130.0
2017-05-03 10:15:00,93.08,93.23,93.08,93.2,4485.0,93.08,93.23,93.08,93.2,4485.0
2017-05-03 10:20:00,93.21,93.25,93.18,93.21,5350.0,93.21,93.25,93.18,93.21,5350.0
2017-05-03 10:25:00,93.22,93.3,93.18,93.3,5388.0,93.22,93.3,93.18,93.3,5388.0
2017-05-03 10:30:00,93.34,93.56,93.34,93.44,10760.0,93.34,93.56,93.34,93.44,10760.0
2017-05-03 10:35:00,93.41,93.57,93.41,93.48,9373.0,93.41,93.57,93.41,93.48,9373.0
2017-05-03 10:40:00,93.47,93.5,93.3,93.3,15693.0,93.47,93.5,93.3,93.3,15693.0
2017-05-03 10:45:00,93.27,93.31,93.15,93.19,10881.0,93.27,93.31,93.15,93.19,10881.0
2017-05-03 10:50:00,93.19,93.21,93.02,93.12,4167.0,93.19,93.21,93.02,93.12,4167.0
2017-05-03 10:55:00,93.14,93.16,93.05,93.15,12917.0,93.14,93.16,93.05,93.15,12917.0
2017-05-03 11:00:00,93.15,93.3,93.13,93.19,12925.0,93.15,93.3,93.13,93.19,12925.0
2017-05-03 11:05:00,93.17,93.22,93.09,93.22,12360.0,93.17,93.22,93.09,93.22,12360.0
2017-05-03 11:10:00,93.18,93.31,93.18,93.28,7150.0,93.18,93.31,93.18,93.28,7150.0
2017-05-03 11:15:00,93.29,93.35,93.23,93.31,5100.0,93.29,93.35,93.23,93.31,5100.0
2017-05-03 11:20:00,93.34,93.46,93.33,93.38,8144.0,93.34,93.46,93.33,93.38,8144.0
2017-05-03 11:25:00,93.4,93.4,93.35,93.38,4700.0,93.4,93.4,93.35,93.38,4700.0
2017-05-03 11:30:00,93.39,93.42,93.25,93.3,12799.0,93.39,93.42,93.25,93.3,12799.0
2017-05-03 11:35:00,93.31,93.31,93.2,93.28,6881.0,93.31,93.31,93.2,93.28,6881.0
2017-05-03 11:40:00,93.28,93.28,93.2,93.22,4900.0,93.28,93.28,93.2,93.22,4900.0
2017-05-03 11:45:00,93.21,93.3,93.18,93.29,5877.0,93.21,93.3,93.18,93.29,5877.0
2017-05-03 11:50:00,93.3,93.44,93.26,93.44,7800.0,93.3,93.44,93.26,93.44,7800.0
2017-05-03 11:55:00,93.45,93.53,93.4,93.43,11664.0,93.45,93.53,93.4,93.43,11664.0
2017-05-03 12:00:00,93.41,93.43,93.32,93.34,6538.0,93.41,93.43,93.32,93.34,6538.0
2017-05-03 12:05:00,93.35,93.46,93.31,93.42,3775.0,93.35,93.46,93.31,93.42,3775.0
2017-05-03 12:10:00,93.39,93.46,93.35,93.44,4010.0,93.39,93.46,93.35,93.44,4010.0
2017-05-03 12:15:00,93.42,93.44,93.38,93.41,6188.0,93.42,93.44,93.38,93.41,6188.0
2017-05-03 12:20:00,93.42,93.42,93.4,93.41,2700.0,93.42,93.42,93.4,93.41,2700.0
2017-05-03 12:25:00,93.42,93.59,93.42,93.59,11102.0,93.42,93.59,93.42,93.59,11102.0
2017-05-03 12:30:00,93.58,93.59,93.5,93.52,6275.0,93.58,93.59,93.5,93.52,6275.0
2017-05-03 12:35:00,93.53,93.59,93.51,93.56,12900.0,93.53,93.59,93.51,93.56,12900.0
2017-05-03 12:40:00,93.55,93.76,93.53,93.76,11994.0,93.55,93.76,93.53,93.76,11994.0
2017-05-03 12:45:00,93.76,93.77,93.7,93.75,9070.0,93.76,93.77,93.7,93.75,9070.0
2017-05-03 12:50:00,93.74,93.78,93.69,93.73,6782.0,93.74,93.78,93.69,93.73,6782.0
2017-05-03 12:55:00,93.73,93.77,93.69,93.72,5267.0,93.73,93.77,93.69,93.72,5267.0
2017-05-03 13:00:00,93.72,93.84,93.71,93.81,9101.0,93.72,93.84,93.71,93.81,9101.0
2017-05-03 13:05:00,93.81,93.86,93.79,93.79,8200.0,93.81,93.86,93.79,93.79,8200.0
2017-05-03 13:10:00,93.8,93.89,93.79,93.79,6700.0,93.8,93.89,93.79,93.79,6700.0
2017-05-03 13:15:00,93.79,93.83,93.71,93.71,7533.0,93.79,93.83,93.71,93.71,7533.0
2017-05-03 13:20:00,93.71,93.72,93.62,93.64,8100.0,93.71,93.72,93.62,93.64,8100.0
2017-05-03 13:25:00,93.63,93.73,93.54,93.72,10931.0,93.63,93.73,93.54,93.72,10931.0
2017-05-03 13:30:00,93.72,93.72,93.6,93.6,6100.0,93.72,93.72,93.6,93.6,6100.0
2017-05-03 13:35:00,93.57,93.6,93.56,93.6,7057.0,93.57,93.6,93.56,93.6,7057.0
2017-05-03 13:40:00,93.62,93.63,93.57,93.6,3950.0,93.62,93.63,93.57,93.6,3950.0
2017-05-03 13:45:00,93.6,93.63,93.51,93.51,5528.0,93.6,93.63,93.51,93.51,5528.0
2017-05-03 13:50:00,93.5,93.53,93.45,93.46,6700.0,93.5,93.53,93.45,93.46,6700.0
2017-05-03 13:55:00,93.48,93.56,93.43,93.55,6307.0,93.48,93.56,93.43,93.55,6307.0
2017-05-03 14:00:00,93.54,93.65,93.48,93.61,13151.0,93.54,93.65,93.48,93.61,13151.0
2017-05-03 14:05:00,93.65,93.72,93.48,93.48,10366.0,93.65,93.72,93.48,93.48,10366.0
2017-05-03 14:10:00,93.48,93.51,93.41,93.41,8475.0,93.48,93.51,93.41,93.41,8475.0
2017-05-03 14:15:00,93.42,93.53,93.21,93.24,60966.0,93.42,93.53,93.21,93.24,60966.0
2017-05-03 14:20:00,93.28,93.31,93.22,93.26,7735.0,93.28,93.31,93.22,93.26,7735.0
2017-05-03 14:25:00,93.27,93.3,93.14,93.22,27886.0,93.27,93.3,93.14,93.22,27886.0
2017-05-03 14:30:00,93.21,93.25,93.13,93.14,10647.0,93.21,93.25,93.13,93.14,10647.0
2017-05-03 14:35:00,93.13,93.13,92.85,92.95,22798.0,93.13,93.13,92.85,92.95,22798.0
2017-05-03 14:40:00,92.94,93.15,92.92,93.15,31563.0,92.94,93.15,92.92,93.15,31563.0
2017-05-03 14:45:00,93.14,93.15,93.09,93.12,4250.0,93.14,93.15,93.09,93.12,4250.0
2017-05-03 14:50:00,93.2,93.2,93.09,93.12,9879.0,93.2,93.2,93.09,93.12,9879.0
2017-05-03 14:55:00,93.11,93.12,93.08,93.09,6500.0,93.11,93.12,93.08,93.09,6500.0
2017-05-03 15:00:00,93.09,93.22,93.05,93.2,8018.0,93.09,93.22,93.05,93.2,8018.0
2017-05-03 15:05:00,93.2,93.2,93.1,93.15,8619.0,93.2,93.2,93.1,93.15,8619.0
2017-05-03 15:10:00,93.15,93.15,93.07,93.1,9257.0,93.15,93.15,93.07,93.1,9257.0
2017-05-03 15:15:00,93.11,93.12,93.04,93.04,7259.0,93.11,93.12,93.04,93.04,7259.0
2017-05-03 15:20:00,93.04,93.12,93.0,93.09,12651.0,93.04,93.12,93.0,93.09,12651.0
2017-05-03 15:25:00,93.09,93.11,93.0,93.09,8062.0,93.09,93.11,93.0,93.09,8062.0
2017-05-03 15:30:00,93.09,93.27,93.09,93.25,23198.0,93.09,93.27,93.09,93.25,23198.0
2017-05-03 15:35:00,93.24,93.29,93.13,93.17,12844.0,93.24,93.29,93.13,93.17,12844.0
2017-05-03 15:40:00,93.17,93.2,93.15,93.18,12713.0,93.17,93.2,93.15,93.18,12713.0
2017-05-03 15:45:00,93.19,93.26,93.19,93.21,19241.0,93.19,93.26,93.19,93.21,19241.0
2017-05-03 15:50:00,93.22,93.36,93.2,93.35,28861.0,93.22,93.36,93.2,93.35,28861.0
2017-05-03 15:55:00,93.34,93.38,93.27,93.33,85962.0,93.34,93.38,93.27,93.33,85962.0
2017-05-04 09:30:00,93.41,93.74,93.2,93.66,13514.0,93.41,93.74,93.2,93.66,13514.0
2017-05-04 09:35:00,93.62,93.69,93.42,93.67,8107.0,93.62,93.69,93.42,93.67,8107.0
2017-05-04 09:40:00,93.63,93.75,93.53,93.63,7500.0,93.63,93.75,93.53,93.63,7500.0
2017-05-04 09:45:00,93.62,93.81,93.61,93.76,7541.0,93.62,93.81,93.61,93.76,7541.0
2017-05-04 09:50:00,93.76,93.94,93.67,93.89,10560.0,93.76,93.94,93.67,93.89,10560.0
2017-05-04 09:55:00,93.86,93.96,93.75,93.85,6459.0,93.86,93.96,93.75,93.85,6459.0
2017-05-04 10:00:00,93.85,93.85,93.73,93.83,11302.0,93.85,93.85,93.73,93.83,11302.0
2017-05-04 10:05:00,93.83,93.97,93.82,93.94,11372.0,93.83,93.97,93.82,93.94,11372.0
2017-05-04 10:10:00,93.95,93.98,93.89,93.89,10716.0,93.95,93.98,93.89,93.89,10716.0
2017-05-04 10:15:00,93.88,93.98,93.87,93.89,5166.0,93.88,93.98,93.87,93.89,5166.0
2017-05-04 10:20:00,93.91,93.95,93.81,93.93,4300.0,93.91,93.95,93.81,93.93,4300.0
2017-05-04 10:25:00,93.83,93.99,93.83,93.97,7087.0,93.83,93.99,93.83,93.97,7087.0
2017-05-04 10:30:00,93.95,93.99,93.84,93.97,5200.0,93.95,93.99,93.84,93.97,5200.0
2017-05-04 10:35:00,93.95,93.97,93.9,93.9,3946.0,93.95,93.97,93.9,93.9,3946.0
2017-05-04 10:40:00,93.91,93.93,93.84,93.92,5311.0,93.91,93.93,93.84,93.92,5311.0
2017-05-04 10:45:00,93.9,93.9,93.67,93.67,11544.0,93.9,93.9,93.67,93.67,11544.0
2017-05-04 10:50:00,93.66,93.68,93.54,93.54,10962.0,93.66,93.68,93.54,93.54,10962.0
2017-05-04 10:55:00,93.54,93.61,93.47,93.61,7776.0,93.54,93.61,93.47,93.61,7776.0
2017-05-04 11:00:00,93.6,93.65,93.54,93.56,7791.0,93.6,93.65,93.54,93.56,7791.0
2017-05-04 11:05:00,93.58,93.66,93.56,93.59,7564.0,93.58,93.66,93.56,93.59,7564.0
2017-05-04 11:10:00,93.57,93.75,93.56,93.74,3913.0,93.57,93.75,93.56,93.74,3913.0
2017-05-04 11:15:00,93.72,93.72,93.56,93.6,9112.0,93.72,93.72,93.56,93.6,9112.0
2017-05-04 11:20:00,93.61,93.7,93.61,93.7,10550.0,93.61,93.7,93.61,93.7,10550.0
2017-05-04 11:25:00,93.7,93.76,93.67,93.74,12467.0,93.7,93.76,93.67,93.74,12467.0
2017-05-04 11:30:00,93.75,93.79,93.68,93.72,28497.0,93.75,93.79,93.68,93.72,28497.0
2017-05-04 11:35:00,93.74,93.75,93.59,93.63,19212.0,93.74,93.75,93.59,93.63,19212.0
2017-05-04 11:40:00,93.63,93.63,93.55,93.59,8816.0,93.63,93.63,93.55,93.59,8816.0
2017-05-04 11:45:00,93.59,93.62,93.51,93.53,28846.0,93.59,93.62,93.51,93.53,28846.0
2017-05-04 11:50:00,93.53,93.55,93.46,93.5,16784.0,93.53,93.55,93.46,93.5,16784.0
2017-05-04 11:55:00,93.48,93.5,93.27,93.33,13988.0,93.48,93.5,93.27,93.33,13988.0
2017-05-04 12:00:00,93.31,93.4,93.16,93.18,11364.0,93.31,93.4,93.16,93.18,11364.0
2017-05-04 12:05:00,93.2,93.24,93.14,93.14,4942.0,93.2,93.24,93.14,93.14,4942.0
2017-05-04 12:10:00,93.11,93.11,92.95,93.05,32424.0,93.11,93.11,92.95,93.05,32424.0
2017-05-04 12:15:00,93.01,93.08,92.93,92.94,13795.0,93.01,93.08,92.93,92.94,13795.0
2017-05-04 12:20:00,92.96,93.1,92.95,93.06,5300.0,92.96,93.1,92.95,93.06,5300.0
2017-05-04 12:25:00,93.12,93.2,93.09,93.17,8872.0,93.12,93.2,93.09,93.17,8872.0
2017-05-04 12:30:00,93.14,93.18,93.12,93.13,4709.0,93.14,93.18,93.12,93.13,4709.0
2017-05-04 12:35:00,93.13,93.2,93.11,93.2,6166.0,93.13,93.2,93.11,93.2,6166.0
2017-05-04 12:40:00,93.19,93.3,93.14,93.28,10143.0,93.19,93.3,93.14,93.28,10143.0
2017-05-04 12:45:00,93.26,93.31,93.22,93.31,10683.0,93.26,93.31,93.22,93.31,10683.0
2017-05-04 12:50:00,93.32,93.32,93.26,93.32,6900.0,93.32,93.32,93.26,93.32,6900.0
2017-05-04 12:55:00,93.31,93.33,93.28,93.32,6340.0,93.31,93.33,93.28,93.32,6340.0
2017-05-04 13:00:00,93.3,93.35,93.29,93.34,7262.0,93.3,93.35,93.29,93.34,7262.0
2017-05-04 13:05:00,93.34,93.35,93.3,93.34,8483.0,93.34,93.35,93.3,93.34,8483.0
2017-05-04 13:10:00,93.34,93.35,93.32,93.32,9753.0,93.34,93.35,93.32,93.32,9753.0
2017-05-04 13:15:00,93.33,93.39,93.31,93.34,3200.0,93.33,93.39,93.31,93.34,3200.0
2017-05-04 13:20:00,93.33,93.36,93.31,93.32,1000.0,93.33,93.36,93.31,93.32,1000.0
2017-05-04 13:25:00,93.33,93.38,93.32,93.33,7302.0,93.33,93.38,93.32,93.33,7302.0
2017-05-04 13:30:00,93.33,93.33,93.26,93.31,6920.0,93.33,93.33,93.26,93.31,6920.0
2017-05-04 13:35:00,93.35,93.39,93.35,93.37,2000.0,93.35,93.39,93.35,93.37,2000.0
2017-05-04 13:40:00,93.37,93.38,93.33,93.35,3439.0,93.37,93.38,93.33,93.35,3439.0
2017-05-04 13:45:00,93.36,93.51,93.36,93.46,12708.0,93.36,93.51,93.36,93.46,12708.0
2017-05-04 13:50:00,93.46,93.46,93.35,93.39,4711.0,93.46,93.46,93.35,93.39,4711.0
2017-05-04 13:55:00,93.4,93.43,93.37,93.41,6797.0,93.4,93.43,93.37,93.41,6797.0
2017-05-04 14:00:00,93.4,93.45,93.33,93.33,26259.0,93.4,93.45,93.33,93.33,26259.0
2017-05-04 14:05:00,93.34,93.35,93.28,93.35,14500.0,93.34,93.35,93.28,93.35,14500.0
2017-05-04 14:10:00,93.35,93.41,93.34,93.41,4500.0,93.35,93.41,93.34,93.41,4500.0
2017-05-04 14:15:00,93.39,93.41,93.32,93.32,7950.0,93.39,93.41,93.32,93.32,7950.0
2017-05-04 14:20:00,93.31,93.31,93.14,93.22,13039.0,93.31,93.31,93.14,93.22,13039.0
2017-05-04 14:25:00,93.24,93.35,93.24,93.31,8300.0,93.24,93.35,93.24,93.31,8300.0
2017-05-04 14:30:00,93.3,93.33,93.25,93.26,10847.0,93.3,93.33,93.25,93.26,10847.0
2017-05-04 14:35:00,93.3,93.34,93.27,93.34,6100.0,93.3,93.34,93.27,93.34,6100.0
2017-05-04 14:40:00,93.32,93.36,93.28,93.33,12015.0,93.32,93.36,93.28,93.33,12015.0
2017-05-04 14:45:00,93.33,93.46,93.31,93.45,9984.0,93.33,93.46,93.31,93.45,9984.0
2017-05-04 14:50:00,93.44,93.44,93.35,93.35,9266.0,93.44,93.44,93.35,93.35,9266.0
2017-05-04 14:55:00,93.34,93.42,93.34,93.39,9747.0,93.34,93.42,93.34,93.39,9747.0
2017-05-04 15:00:00,93.39,93.4,93.33,93.4,9950.0,93.39,93.4,93.33,93.4,9950.0
2017-05-04 15:05:00,93.4,93.4,93.3,93.33,14070.0,93.4,93.4,93.3,93.33,14070.0
2017-05-04 15:10:00,93.32,93.33,93.24,93.26,15120.0,93.32,93.33,93.24,93.26,15120.0
2017-05-04 15:15:00,93.27,93.28,93.22,93.22,13671.0,93.27,93.28,93.22,93.22,13671.0
2017-05-04 15:20:00,93.22,93.25,93.2,93.2,15297.0,93.22,93.25,93.2,93.2,15297.0
2017-05-04 15:25:00,93.19,93.2,93.1,93.12,10455.0,93.19,93.2,93.1,93.12,10455.0
2017-05-04 15:30:00,93.12,93.33,93.11,93.31,36593.0,93.12,93.33,93.11,93.31,36593.0
2017-05-04 15:35:00,93.3,93.4,93.29,93.4,13551.0,93.3,93.4,93.29,93.4,13551.0
2017-05-04 15:40:00,93.39,93.39,93.35,93.38,17256.0,93.39,93.39,93.35,93.38,17256.0
2017-05-04 15:45:00,93.37,93.38,93.29,93.3,27058.0,93.37,93.38,93.29,93.3,27058.0
2017-05-04 15:50:00,93.3,93.38,93.24,93.28,79998.0,93.3,93.38,93.24,93.28,79998.0
2017-05-04 15:55:00,93.28,93.29,93.18,93.26,117721.0,93.28,93.29,93.18,93.26,117721.0
2017-05-05 09:30:00,92.37,93.07,92.32,92.69,51144.0,92.37,93.07,92.32,92.69,51144.0
2017-05-05 09:35:00,92.72,92.89,92.55,92.66,33824.0,92.72,92.89,92.55,92.66,33824.0
2017-05-05 09:40:00,92.69,92.7,92.37,92.6,15070.0,92.69,92.7,92.37,92.6,15070.0
2017-05-05 09:45:00,92.6,92.6,92.18,92.25,35713.0,92.6,92.6,92.18,92.25,35713.0
2017-05-05 09:50:00,92.25,92.48,92.23,92.43,23714.0,92.25,92.48,92.23,92.43,23714.0
2017-05-05 09:55:00,92.41,92.56,92.37,92.53,22076.0,92.41,92.56,92.37,92.53,22076.0
2017-05-05 10:00:00,92.53,92.66,92.5,92.53,25069.0,92.53,92.66,92.5,92.53,25069.0
2017-05-05 10:05:00,92.53,92.54,92.42,92.44,60120.0,92.53,92.54,92.42,92.44,60120.0
2017-05-05 10:10:00,92.45,92.52,92.42,92.42,23635.0,92.45,92.52,92.42,92.42,23635.0
2017-05-05 10:15:00,92.42,92.52,92.39,92.48,75170.0,92.42,92.52,92.39,92.48,75170.0
2017-05-05 10:20:00,92.47,92.73,92.47,92.72,54240.0,92.47,92.73,92.47,92.72,54240.0
2017-05-05 10:25:00,92.7,92.72,92.61,92.62,60736.0,92.7,92.72,92.61,92.62,60736.0
2017-05-05 10:30:00,92.63,92.63,92.5,92.53,11291.0,92.63,92.63,92.5,92.53,11291.0
2017-05-05 10:35:00,92.53,92.71,92.53,92.71,11050.0,92.53,92.71,92.53,92.71,11050.0
2017-05-05 10:40:00,92.7,92.91,92.69,92.77,24685.0,92.7,92.91,92.69,92.77,24685.0
2017-05-05 10:45:00,92.78,92.97,92.69,92.71,56777.0,92.78,92.97,92.69,92.71,56777.0
2017-05-05 10:50:00,92.73,92.76,92.64,92.66,17251.0,92.73,92.76,92.64,92.66,17251.0
2017-05-05 10:55:00,92.67,92.69,92.62,92.67,9205.0,92.67,92.69,92.62,92.67,9205.0
2017-05-05 11:00:00,92.68,92.77,92.61,92.77,24998.0,92.68,92.77,92.61,92.77,24998.0
2017-05-05 11:05:00,92.77,92.92,92.72,92.82,29385.0,92.77,92.92,92.72,92.82,29385.0
2017-05-05 11:10:00,92.84,92.92,92.83,92.87,24598.0,92.84,92.92,92.83,92.87,24598.0
2017-05-05 11:15:00,92.87,93.38,92.87,93.02,110894.0,92.87,93.38,92.87,93.02,110894.0
2017-05-05 11:20:00,93.01,93.11,92.97,93.08,31218.0,93.01,93.11,92.97,93.08,31218.0
2017-05-05 11:25:00,93.11,93.15,93.09,93.14,15188.0,93.11,93.15,93.09,93.14,15188.0
2017-05-05 11:30:00,93.14,93.21,93.13,93.16,11436.0,93.14,93.21,93.13,93.16,11436.0
2017-05-05 11:35:00,93.17,93.19,93.12,93.19,19481.0,93.17,93.19,93.12,93.19,19481.0
2017-05-05 11:40:00,93.19,93.37,93.16,93.33,14947.0,93.19,93.37,93.16,93.33,14947.0
2017-05-05 11:45:00,93.32,93.35,93.29,93.3,13144.0,93.32,93.35,93.29,93.3,13144.0
2017-05-05 11:50:00,93.31,93.33,93.17,93.21,14750.0,93.31,93.33,93.17,93.21,14750.0
2017-05-05 11:55:00,93.23,93.24,93.16,93.22,7251.0,93.23,93.24,93.16,93.22,7251.0
2017-05-05 12:00:00,93.25,93.28,93.2,93.23,8055.0,93.25,93.28,93.2,93.23,8055.0
2017-05-05 12:05:00,93.25,93.25,93.18,93.2,7583.0,93.25,93.25,93.18,93.2,7583.0
2017-05-05 12:10:00,93.19,93.19,93.14,93.18,12022.0,93.19,93.19,93.14,93.18,12022.0
2017-05-05 12:15:00,93.17,93.19,93.1,93.17,11719.0,93.17,93.19,93.1,93.17,11719.0
2017-05-05 12:20:00,93.16,93.22,93.15,93.22,3300.0,93.16,93.22,93.15,93.22,3300.0
2017-05-05 12:25:00,93.21,93.24,93.2,93.2,6053.0,93.21,93.24,93.2,93.2,6053.0
2017-05-05 12:30:00,93.19,93.21,92.91,92.94,26550.0,93.19,93.21,92.91,92.94,26550.0
2017-05-05 12:35:00,92.93,92.95,92.85,92.85,4999.0,92.93,92.95,92.85,92.85,4999.0
2017-05-05 12:40:00,92.89,93.09,92.89,93.06,6814.0,92.89,93.09,92.89,93.06,6814.0
2017-05-05 12:45:00,93.05,93.09,93.02,93.03,5875.0,93.05,93.09,93.02,93.03,5875.0
2017-05-05 12:50:00,93.03,93.04,92.99,93.03,3201.0,93.03,93.04,92.99,93.03,3201.0
2017-05-05 12:55:00,93.01,93.07,92.98,93.06,5500.0,93.01,93.07,92.98,93.06,5500.0
2017-05-05 13:00:00,93.06,93.15,93.06,93.12,5745.0,93.06,93.15,93.06,93.12,5745.0
2017-05-05 13:05:00,93.12,93.18,93.12,93.17,5300.0,93.12,93.18,93.12,93.17,5300.0
2017-05-05 13:10:00,93.16,93.17,93.1,93.13,6665.0,93.16,93.17,93.1,93.13,6665.0
2017-05-05 13:15:00,93.12,93.18,93.1,93.18,5614.0,93.12,93.18,93.1,93.18,5614.0
2017-05-05 13:20:00,93.16,93.2,93.16,93.18,6349.0,93.16,93.2,93.16,93.18,6349.0
2017-05-05 13:25:00,93.19,93.21,93.17,93.19,7427.0,93.19,93.21,93.17,93.19,7427.0
2017-05-05 13:30:00,93.19,93.24,93.18,93.23,1434.0,93.19,93.24,93.18,93.23,1434.0
2017-05-05 13:35:00,93.22,93.31,93.22,93.31,3601.0,93.22,93.31,93.22,93.31,3601.0
2017-05-05 13:40:00,93.31,93.34,93.29,93.31,3700.0,93.31,93.34,93.29,93.31,3700.0
2017-05-05 13:45:00,93.31,93.4,93.31,93.4,2046.0,93.31,93.4,93.31,93.4,2046.0
2017-05-05 13:50:00,93.37,93.47,93.37,93.45,10826.0,93.37,93.47,93.37,93.45,10826.0
2017-05-05 13:55:00,93.46,93.46,93.36,93.4,14753.0,93.46,93.46,93.36,93.4,14753.0
2017-05-05 14:00:00,93.4,93.42,93.31,93.31,9800.0,93.4,93.42,93.31,93.31,9800.0
2017-05-05 14:05:00,93.33,93.35,93.28,93.35,11149.0,93.33,93.35,93.28,93.35,11149.0
2017-05-05 14:10:00,93.34,93.37,93.28,93.32,7025.0,93.34,93.37,93.28,93.32,7025.0
2017-05-05 14:15:00,93.35,93.35,93.29,93.3,5883.0,93.35,93.35,93.29,93.3,5883.0
2017-05-05 14:20:00,93.29,93.32,93.22,93.26,7134.0,93.29,93.32,93.22,93.26,7134.0
2017-05-05 14:25:00,93.27,93.27,93.23,93.26,3300.0,93.27,93.27,93.23,93.26,3300.0
2017-05-05 14:30:00,93.22,93.26,93.17,93.18,6100.0,93.22,93.26,93.17,93.18,6100.0
2017-05-05 14:35:00,93.19,93.19,93.14,93.15,3800.0,93.19,93.19,93.14,93.15,3800.0
2017-05-05 14:40:00,93.15,93.17,93.11,93.17,4954.0,93.15,93.17,93.11,93.17,4954.0
2017-05-05 14:45:00,93.18,93.23,93.16,93.2,12703.0,93.18,93.23,93.16,93.2,12703.0
2017-05-05 14:50:00,93.2,93.2,93.11,93.11,8438.0,93.2,93.2,93.11,93.11,8438.0
2017-05-05 14:55:00,93.13,93.19,93.13,93.17,6753.0,93.13,93.19,93.13,93.17,6753.0
2017-05-05 15:00:00,93.15,93.17,93.09,93.17,18537.0,93.15,93.17,93.09,93.17,18537.0
2017-05-05 15:05:00,93.18,93.21,93.17,93.18,10014.0,93.18,93.21,93.17,93.18,10014.0
2017-05-05 15:10:00,93.19,93.22,93.09,93.1,20711.0,93.19,93.22,93.09,93.1,20711.0
2017-05-05 15:15:00,93.12,93.17,93.08,93.17,7400.0,93.12,93.17,93.08,93.17,7400.0
2017-05-05 15:20:00,93.17,93.21,93.15,93.2,9540.0,93.17,93.21,93.15,93.2,9540.0
2017-05-05 15:25:00,93.2,93.22,93.17,93.18,11471.0,93.2,93.22,93.17,93.18,11471.0
2017-05-05 15:30:00,93.18,93.22,93.18,93.21,20363.0,93.18,93.22,93.18,93.21,20363.0
2017-05-05 15:35:00,93.2,93.21,93.17,93.18,16116.0,93.2,93.21,93.17,93.18,16116.0
2017-05-05 15:40:00,93.17,93.2,93.16,93.19,22492.0,93.17,93.2,93.16,93.19,22492.0
2017-05-05 15:45:00,93.18,93.26,93.18,93.24,25389.0,93.18,93.26,93.18,93.24,25389.0
2017-05-05 15:50:00,93.25,93.37,93.22,93.37,33743.0,93.25,93.37,93.22,93.37,33743.0
2017-05-05 15:55:00,93.38,93.38,93.13,93.23,175481.0,93.38,93.38,93.13,93.23,175481.0
2017-05-08 09:30:00,93.37,93.48,93.16,93.47,15362.0,93.37,93.48,93.16,93.47,15362.0
2017-05-08 09:35:00,93.49,93.66,93.27,93.28,15968.0,93.49,93.66,93.27,93.28,15968.0
2017-05-08 09:40:00,93.28,93.36,93.08,93.32,5089.0,93.28,93.36,93.08,93.32,5089.0
2017-05-08 09:45:00,93.4,93.4,93.1,93.18,7945.0,93.4,93.4,93.1,93.18,7945.0
2017-05-08 09:50:00,93.17,93.21,93.12,93.15,2600.0,93.17,93.21,93.12,93.15,2600.0
2017-05-08 09:55:00,93.22,93.33,93.22,93.3,26736.0,93.22,93.33,93.22,93.3,26736.0
2017-05-08 10:00:00,93.3,93.38,93.22,93.34,20762.0,93.3,93.38,93.22,93.34,20762.0
2017-05-08 10:05:00,93.35,93.47,93.34,93.46,9114.0,93.35,93.47,93.34,93.46,9114.0
2017-05-08 10:10:00,93.47,93.52,93.35,93.41,15453.0,93.47,93.52,93.35,93.41,15453.0
2017-05-08 10:15:00,93.39,93.49,93.39,93.42,18988.0,93.39,93.49,93.39,93.42,18988.0
2017-05-08 10:20:00,93.39,93.39,93.26,93.35,13044.0,93.39,93.39,93.26,93.35,13044.0
2017-05-08 10:25:00,93.36,93.41,93.34,93.37,8102.0,93.36,93.41,93.34,93.37,8102.0
2017-05-08 10:30:00,93.38,93.48,93.36,93.46,10394.0,93.38,93.48,93.36,93.46,10394.0
2017-05-08 10:35:00,93.46,93.54,93.46,93.5,19873.0,93.46,93.54,93.46,93.5,19873.0
2017-05-08 10:40:00,93.5,93.6,93.5,93.59,21155.0,93.5,93.6,93.5,93.59,21155.0
2017-05-08 10:45:00,93.59,93.6,93.5,93.56,89632.0,93.59,93.6,93.5,93.56,89632.0
2017-05-08 10:50:00,93.56,93.57,93.38,93.45,21076.0,93.56,93.57,93.38,93.45,21076.0
2017-05-08 10:55:00,93.45,93.47,93.37,93.45,6356.0,93.45,93.47,93.37,93.45,6356.0
2017-05-08 11:00:00,93.47,93.48,93.42,93.45,8631.0,93.47,93.48,93.42,93.45,8631.0
2017-05-08 11:05:00,93.47,93.48,93.41,93.45,9352.0,93.47,93.48,93.41,93.45,9352.0
2017-05-08 11:10:00,93.45,93.45,93.33,93.35,12650.0,93.45,93.45,93.33,93.35,12650.0
2017-05-08 11:15:00,93.35,93.43,93.35,93.38,8100.0,93.35,93.43,93.35,93.38,8100.0
2017-05-08 11:20:00,93.38,93.39,93.17,93.18,22060.0,93.38,93.39,93.17,93.18,22060.0
2017-05-08 11:25:00,93.15,93.22,93.12,93.15,5300.0,93.15,93.22,93.12,93.15,5300.0
2017-05-08 11:30:00,93.15,93.2,93.14,93.19,8068.0,93.15,93.2,93.14,93.19,8068.0
2017-05-08 11:35:00,93.16,93.21,93.16,93.17,6962.0,93.16,93.21,93.16,93.17,6962.0
2017-05-08 11:40:00,93.19,93.22,93.17,93.21,5390.0,93.19,93.22,93.17,93.21,5390.0
2017-05-08 11:45:00,93.24,93.32,93.24,93.26,5735.0,93.24,93.32,93.24,93.26,5735.0
2017-05-08 11:50:00,93.23,93.29,93.23,93.23,4300.0,93.23,93.29,93.23,93.23,4300.0
2017-05-08 11:55:00,93.23,93.28,93.19,93.19,4900.0,93.23,93.28,93.19,93.19,4900.0
2017-05-08 12:00:00,93.22,93.24,93.17,93.2,5335.0,93.22,93.24,93.17,93.2,5335.0
2017-05-08 12:05:00,93.18,93.21,93.16,93.19,5473.0,93.18,93.21,93.16,93.19,5473.0
2017-05-08 12:10:00,93.19,93.23,93.19,93.2,6747.0,93.19,93.23,93.19,93.2,6747.0
2017-05-08 12:15:00,93.19,93.23,93.14,93.14,4100.0,93.19,93.23,93.14,93.14,4100.0
2017-05-08 12:20:00,93.14,93.16,93.08,93.12,12640.0,93.14,93.16,93.08,93.12,12640.0
2017-05-08 12:25:00,93.11,93.21,93.1,93.21,2949.0,93.11,93.21,93.1,93.21,2949.0
2017-05-08 12:30:00,93.19,93.26,93.17,93.23,13292.0,93.19,93.26,93.17,93.23,13292.0
2017-05-08 12:35:00,93.23,93.45,93.21,93.41,20092.0,93.23,93.45,93.21,93.41,20092.0
2017-05-08 12:40:00,93.41,93.42,93.32,93.41,4328.0,93.41,93.42,93.32,93.41,4328.0
2017-05-08 12:45:00,93.43,93.43,93.35,93.36,5071.0,93.43,93.43,93.35,93.36,5071.0
2017-05-08 12:50:00,93.35,93.4,93.33,93.36,4600.0,93.35,93.4,93.33,93.36,4600.0
2017-05-08 12:55:00,93.39,93.4,93.36,93.38,6266.0,93.39,93.4,93.36,93.38,6266.0
2017-05-08 13:00:00,93.38,93.38,93.33,93.34,7918.0,93.38,93.38,93.33,93.34,7918.0
2017-05-08 13:05:00,93.35,93.36,93.33,93.35,5420.0,93.35,93.36,93.33,93.35,5420.0
2017-05-08 13:10:00,93.36,93.37,93.3,93.32,4600.0,93.36,93.37,93.3,93.32,4600.0
2017-05-08 13:15:00,93.32,93.35,93.31,93.34,7002.0,93.32,93.35,93.31,93.34,7002.0
2017-05-08 13:20:00,93.35,93.36,93.33,93.33,5077.0,93.35,93.36,93.33,93.33,5077.0
2017-05-08 13:25:00,93.34,93.35,93.33,93.33,4200.0,93.34,93.35,93.33,93.33,4200.0
2017-05-08 13:30:00,93.32,93.32,93.21,93.25,4753.0,93.32,93.32,93.21,93.25,4753.0
2017-05-08 13:35:00,93.24,93.39,93.23,93.39,9200.0,93.24,93.39,93.23,93.39,9200.0
2017-05-08 13:40:00,93.4,93.4,93.27,93.29,8973.0,93.4,93.4,93.27,93.29,8973.0
2017-05-08 13:45:00,93.3,93.38,93.28,93.37,3600.0,93.3,93.38,93.28,93.37,3600.0
2017-05-08 13:50:00,93.35,93.42,93.35,93.39,5275.0,93.35,93.42,93.35,93.39,5275.0
2017-05-08 13:55:00,93.4,93.42,93.34,93.35,5678.0,93.4,93.42,93.34,93.35,5678.0
2017-05-08 14:00:00,93.35,93.39,93.32,93.39,16894.0,93.35,93.39,93.32,93.39,16894.0
2017-05-08 14:05:00,93.38,93.39,93.32,93.38,9776.0,93.38,93.39,93.32,93.38,9776.0
2017-05-08 14:10:00,93.39,93.39,93.32,93.33,7291.0,93.39,93.39,93.32,93.33,7291.0
2017-05-08 14:15:00,93.33,93.36,93.29,93.33,6520.0,93.33,93.36,93.29,93.33,6520.0
2017-05-08 14:20:00,93.33,93.37,93.29,93.37,4125.0,93.33,93.37,93.29,93.37,4125.0
2017-05-08 14:25:00,93.4,93.42,93.35,93.4,5844.0,93.4,93.42,93.35,93.4,5844.0
2017-05-08 14:30:00,93.39,93.42,93.33,93.33,5289.0,93.39,93.42,93.33,93.33,5289.0
2017-05-08 14:35:00,93.33,93.35,93.31,93.34,6117.0,93.33,93.35,93.31,93.34,6117.0
2017-05-08 14:40:00,93.33,93.36,93.32,93.33,5673.0,93.33,93.36,93.32,93.33,5673.0
2017-05-08 14:45:00,93.33,93.36,93.32,93.35,8846.0,93.33,93.36,93.32,93.35,8846.0
2017-05-08 14:50:00,93.34,93.36,93.31,93.31,13046.0,93.34,93.36,93.31,93.31,13046.0
2017-05-08 14:55:00,93.3,93.34,93.3,93.33,4794.0,93.3,93.34,93.3,93.33,4794.0
2017-05-08 15:00:00,93.33,93.33,93.25,93.33,14328.0,93.33,93.33,93.25,93.33,14328.0
2017-05-08 15:05:00,93.33,93.44,93.33,93.44,40300.0,93.33,93.44,93.33,93.44,40300.0
2017-05-08 15:10:00,93.44,93.47,93.42,93.44,16649.0,93.44,93.47,93.42,93.44,16649.0
2017-05-08 15:15:00,93.44,93.44,93.4,93.41,25100.0,93.44,93.44,93.4,93.41,25100.0
2017-05-08 15:20:00,93.4,93.41,93.33,93.35,16383.0,93.4,93.41,93.33,93.35,16383.0
2017-05-08 15:25:00,93.33,93.39,93.32,93.35,13632.0,93.33,93.39,93.32,93.35,13632.0
2017-05-08 15:30:00,93.36,93.37,93.29,93.37,13733.0,93.36,93.37,93.29,93.37,13733.0
2017-05-08 15:35:00,93.37,93.38,93.25,93.3,14860.0,93.37,93.38,93.25,93.3,14860.0
2017-05-08 15:40:00,93.3,93.35,93.27,93.31,15057.0,93.3,93.35,93.27,93.31,15057.0
2017-05-08 15:45:00,93.32,93.32,93.18,93.28,19847.0,93.32,93.32,93.18,93.28,19847.0
2017-05-08 15:50:00,93.29,93.38,93.29,93.36,34218.0,93.29,93.38,93.29,93.36,34218.0
2017-05-08 15:55:00,93.36,93.39,93.32,93.39,50016.0,93.36,93.39,93.32,93.39,50016.0
2017-05-09 09:30:00,94.41,95.0,93.99,94.68,76616.0,94.41,95.0,93.99,94.68,76616.0
2017-05-09 09:35:00,94.89,95.0,94.68,94.9,42726.0,94.89,95.0,94.68,94.9,42726.0
2017-05-09 09:40:00,94.86,94.9,94.74,94.88,42602.0,94.86,94.9,94.74,94.88,42602.0
2017-05-09 09:45:00,94.87,94.9,94.66,94.66,22645.0,94.87,94.9,94.66,94.66,22645.0
2017-05-09 09:50:00,94.7,94.74,94.46,94.62,21183.0,94.7,94.74,94.46,94.62,21183.0
2017-05-09 09:55:00,94.66,94.66,94.49,94.59,19116.0,94.66,94.66,94.49,94.59,19116.0
2017-05-09 10:00:00,94.59,94.74,94.52,94.72,54296.0,94.59,94.74,94.52,94.72,54296.0
2017-05-09 10:05:00,94.73,95.3,94.71,95.15,51696.0,94.73,95.3,94.71,95.15,51696.0
2017-05-09 10:10:00,95.17,95.17,94.81,94.84,25155.0,95.17,95.17,94.81,94.84,25155.0
2017-05-09 10:15:00,94.86,94.89,94.74,94.78,13029.0,94.86,94.89,94.74,94.78,13029.0
2017-05-09 10:20:00,94.79,94.79,94.34,94.47,22761.0,94.79,94.79,94.34,94.47,22761.0
2017-05-09 10:25:00,94.47,94.48,94.26,94.46,22467.0,94.47,94.48,94.26,94.46,22467.0
2017-05-09 10:30:00,94.47,94.63,94.47,94.56,13254.0,94.47,94.63,94.47,94.56,13254.0
2017-05-09 10:35:00,94.54,94.56,94.38,94.47,13068.0,94.54,94.56,94.38,94.47,13068.0
2017-05-09 10:40:00,94.43,94.45,94.23,94.28,15899.0,94.43,94.45,94.23,94.28,15899.0
2017-05-09 10:45:00,94.26,94.41,94.22,94.4,12116.0,94.26,94.41,94.22,94.4,12116.0
2017-05-09 10:50:00,94.39,94.56,94.39,94.56,39633.0,94.39,94.56,94.39,94.56,39633.0
2017-05-09 10:55:00,94.56,94.57,94.38,94.42,28083.0,94.56,94.57,94.38,94.42,28083.0
2017-05-09 11:00:00,94.46,94.66,94.46,94.61,20741.0,94.46,94.66,94.46,94.61,20741.0
2017-05-09 11:05:00,94.65,94.71,94.59,94.68,12578.0,94.65,94.71,94.59,94.68,12578.0
2017-05-09 11:10:00,94.67,94.69,94.55,94.67,10126.0,94.67,94.69,94.55,94.67,10126.0
2017-05-09 11:15:00,94.67,94.69,94.52,94.54,11288.0,94.67,94.69,94.52,94.54,11288.0
2017-05-09 11:20:00,94.54,94.57,94.43,94.43,12036.0,94.54,94.57,94.43,94.43,12036.0
2017-05-09 11:25:00,94.44,94.71,94.43,94.71,18063.0,94.44,94.71,94.43,94.71,18063.0
2017-05-09 11:30:00,94.73,94.75,94.61,94.66,11883.0,94.73,94.75,94.61,94.66,11883.0
2017-05-09 11:35:00,94.65,94.73,94.62,94.7,9957.0,94.65,94.73,94.62,94.7,9957.0
2017-05-09 11:40:00,94.7,94.76,94.7,94.74,9097.0,94.7,94.76,94.7,94.74,9097.0
2017-05-09 11:45:00,94.74,94.88,94.73,94.87,12031.0,94.74,94.88,94.73,94.87,12031.0
2017-05-09 11:50:00,94.86,94.86,94.78,94.8,4928.0,94.86,94.86,94.78,94.8,4928.0
2017-05-09 11:55:00,94.81,94.85,94.77,94.82,12499.0,94.81,94.85,94.77,94.82,12499.0
2017-05-09 12:00:00,94.81,94.87,94.77,94.82,7994.0,94.81,94.87,94.77,94.82,7994.0
2017-05-09 12:05:00,94.82,94.83,94.73,94.79,17400.0,94.82,94.83,94.73,94.79,17400.0
2017-05-09 12:10:00,94.82,94.87,94.77,94.77,17993.0,94.82,94.87,94.77,94.77,17993.0
2017-05-09 12:15:00,94.76,94.86,94.76,94.81,10000.0,94.76,94.86,94.76,94.81,10000.0
2017-05-09 12:20:00,94.81,94.81,94.65,94.71,10399.0,94.81,94.81,94.65,94.71,10399.0
2017-05-09 12:25:00,94.71,94.76,94.67,94.68,11866.0,94.71,94.76,94.67,94.68,11866.0
2017-05-09 12:30:00,94.67,94.7,94.63,94.69,7151.0,94.67,94.7,94.63,94.69,7151.0
2017-05-09 12:35:00,94.68,94.79,94.64,94.79,8800.0,94.68,94.79,94.64,94.79,8800.0
2017-05-09 12:40:00,94.78,94.81,94.75,94.79,5450.0,94.78,94.81,94.75,94.79,5450.0
2017-05-09 12:45:00,94.8,94.89,94.76,94.81,15700.0,94.8,94.89,94.76,94.81,15700.0
2017-05-09 12:50:00,94.81,94.88,94.77,94.88,4962.0,94.81,94.88,94.77,94.88,4962.0
2017-05-09 12:55:00,94.87,94.88,94.79,94.8,8873.0,94.87,94.88,94.79,94.8,8873.0
2017-05-09 13:00:00,94.8,95.0,94.8,94.94,17898.0,94.8,95.0,94.8,94.94,17898.0
2017-05-09 13:05:00,94.94,95.01,94.94,94.97,14998.0,94.94,95.01,94.94,94.97,14998.0
2017-05-09 13:10:00,94.95,94.97,94.9,94.96,4600.0,94.95,94.97,94.9,94.96,4600.0
2017-05-09 13:15:00,94.97,95.06,94.95,95.01,22723.0,94.97,95.06,94.95,95.01,22723.0
2017-05-09 13:20:00,95.0,95.15,94.98,95.1,50386.0,95.0,95.15,94.98,95.1,50386.0
2017-05-09 13:25:00,95.1,95.1,94.77,94.77,13272.0,95.1,95.1,94.77,94.77,13272.0
2017-05-09 13:30:00,94.78,94.85,94.68,94.85,13771.0,94.78,94.85,94.68,94.85,13771.0
2017-05-09 13:35:00,94.82,94.87,94.8,94.81,8300.0,94.82,94.87,94.8,94.81,8300.0
2017-05-09 13:40:00,94.81,94.93,94.8,94.87,17347.0,94.81,94.93,94.8,94.87,17347.0
2017-05-09 13:45:00,94.88,94.9,94.8,94.81,19449.0,94.88,94.9,94.8,94.81,19449.0
2017-05-09 13:50:00,94.79,94.93,94.78,94.85,37112.0,94.79,94.93,94.78,94.85,37112.0
2017-05-09 13:55:00,94.86,94.87,94.78,94.82,30498.0,94.86,94.87,94.78,94.82,30498.0
2017-05-09 14:00:00,94.82,94.86,94.72,94.82,30260.0,94.82,94.86,94.72,94.82,30260.0
2017-05-09 14:05:00,94.82,94.85,94.65,94.66,34125.0,94.82,94.85,94.65,94.66,34125.0
2017-05-09 14:10:00,94.64,94.79,94.63,94.68,20471.0,94.64,94.79,94.63,94.68,20471.0
2017-05-09 14:15:00,94.67,94.69,94.66,94.68,26696.0,94.67,94.69,94.66,94.68,26696.0
2017-05-09 14:20:00,94.68,94.71,94.61,94.68,32877.0,94.68,94.71,94.61,94.68,32877.0
2017-05-09 14:25:00,94.67,94.71,94.59,94.59,43664.0,94.67,94.71,94.59,94.59,43664.0
2017-05-09 14:30:00,94.58,94.65,94.54,94.65,14461.0,94.58,94.65,94.54,94.65,14461.0
2017-05-09 14:35:00,94.64,94.8,94.64,94.8,13160.0,94.64,94.8,94.64,94.8,13160.0
2017-05-09 14:40:00,94.79,94.87,94.79,94.85,14506.0,94.79,94.87,94.79,94.85,14506.0
2017-05-09 14:45:00,94.86,94.86,94.77,94.8,24457.0,94.86,94.86,94.77,94.8,24457.0
2017-05-09 14:50:00,94.79,94.81,94.72,94.73,20855.0,94.79,94.81,94.72,94.73,20855.0
2017-05-09 14:55:00,94.73,94.76,94.69,94.71,47731.0,94.73,94.76,94.69,94.71,47731.0
2017-05-09 15:00:00,94.72,94.74,94.7,94.7,28180.0,94.72,94.74,94.7,94.7,28180.0
2017-05-09 15:05:00,94.7,94.77,94.65,94.76,65577.0,94.7,94.77,94.65,94.76,65577.0
2017-05-09 15:10:00,94.76,94.76,94.71,94.72,15628.0,94.76,94.76,94.71,94.72,15628.0
2017-05-09 15:15:00,94.72,94.77,94.71,94.77,39539.0,94.72,94.77,94.71,94.77,39539.0
2017-05-09 15:20:00,94.77,94.79,94.73,94.77,34379.0,94.77,94.79,94.73,94.77,34379.0
2017-05-09 15:25:00,94.77,94.79,94.69,94.69,28537.0,94.77,94.79,94.69,94.69,28537.0
2017-05-09 15:30:00,94.69,94.7,94.59,94.59,28961.0,94.69,94.7,94.59,94.59,28961.0
2017-05-09 15:35:00,94.58,94.64,94.52,94.64,38611.0,94.58,94.64,94.52,94.64,38611.0
2017-05-09 15:40:00,94.64,94.68,94.58,94.61,91784.0,94.64,94.68,94.58,94.61,91784.0
2017-05-09 15:45:00,94.61,94.69,94.6,94.67,30543.0,94.61,94.69,94.6,94.67,30543.0
2017-05-09 15:50:00,94.68,94.81,94.68,94.81,65523.0,94.68,94.81,94.68,94.81,65523.0
2017-05-09 15:55:00,94.81,94.82,94.66,94.7,79421.0,94.81,94.82,94.66,94.7,79421.0
2017-05-10 09:30:00,94.77,95.5,94.75,95.39,24292.0,94.77,95.5,94.75,95.39,24292.0
2017-05-10 09:35:00,95.37,95.37,94.55,94.55,14275.0,95.37,95.37,94.55,94.55,14275.0
2017-05-10 09:40:00,94.58,95.12,94.54,95.09,10785.0,94.58,95.12,94.54,95.09,10785.0
2017-05-10 09:45:00,95.16,95.16,94.84,94.91,7774.0,95.16,95.16,94.84,94.91,7774.0
2017-05-10 09:50:00,94.94,95.06,94.94,95.0,8250.0,94.94,95.06,94.94,95.0,8250.0
2017-05-10 09:55:00,95.01,95.16,95.01,95.11,5600.0,95.01,95.16,95.01,95.11,5600.0
2017-05-10 10:00:00,95.12,95.15,94.96,95.04,32682.0,95.12,95.15,94.96,95.04,32682.0
2017-05-10 10:05:00,95.07,95.13,94.98,95.05,45397.0,95.07,95.13,94.98,95.05,45397.0
2017-05-10 10:10:00,95.05,95.2,95.01,95.16,37359.0,95.05,95.2,95.01,95.16,37359.0
2017-05-10 10:15:00,95.15,95.2,95.07,95.08,23596.0,95.15,95.2,95.07,95.08,23596.0
2017-05-10 10:20:00,95.07,95.07,94.91,94.98,10910.0,95.07,95.07,94.91,94.98,10910.0
2017-05-10 10:25:00,94.95,95.02,94.91,94.96,25250.0,94.95,95.02,94.91,94.96,25250.0
2017-05-10 10:30:00,94.91,94.92,94.8,94.83,9115.0,94.91,94.92,94.8,94.83,9115.0
2017-05-10 10:35:00,94.85,94.97,94.85,94.92,7953.0,94.85,94.97,94.85,94.92,7953.0
2017-05-10 10:40:00,94.93,94.94,94.86,94.88,12334.0,94.93,94.94,94.86,94.88,12334.0
2017-05-10 10:45:00,94.87,94.88,94.81,94.83,7419.0,94.87,94.88,94.81,94.83,7419.0
2017-05-10 10:50:00,94.84,94.87,94.76,94.82,9945.0,94.84,94.87,94.76,94.82,9945.0
2017-05-10 10:55:00,94.81,94.89,94.75,94.86,8551.0,94.81,94.89,94.75,94.86,8551.0
2017-05-10 11:00:00,94.88,95.04,94.87,95.04,9117.0,94.88,95.04,94.87,95.04,9117.0
2017-05-10 11:05:00,95.05,95.17,95.05,95.17,13636.0,95.05,95.17,95.05,95.17,13636.0
2017-05-10 11:10:00,95.16,95.16,95.0,95.08,23456.0,95.16,95.16,95.0,95.08,23456.0
2017-05-10 11:15:00,95.09,95.16,95.04,95.13,8293.0,95.09,95.16,95.04,95.13,8293.0
2017-05-10 11:20:00,95.14,95.24,95.12,95.24,8982.0,95.14,95.24,95.12,95.24,8982.0
2017-05-10 11:25:00,95.26,95.38,95.23,95.33,9275.0,95.26,95.38,95.23,95.33,9275.0
2017-05-10 11:30:00,95.32,95.34,95.22,95.23,3001.0,95.32,95.34,95.22,95.23,3001.0
2017-05-10 11:35:00,95.22,95.31,95.22,95.31,3669.0,95.22,95.31,95.22,95.31,3669.0
2017-05-10 11:40:00,95.32,95.37,95.31,95.37,5426.0,95.32,95.37,95.31,95.37,5426.0
2017-05-10 11:45:00,95.4,95.46,95.34,95.36,6913.0,95.4,95.46,95.34,95.36,6913.0
2017-05-10 11:50:00,95.34,95.38,95.3,95.37,7850.0,95.34,95.38,95.3,95.37,7850.0
2017-05-10 11:55:00,95.36,95.42,95.34,95.34,7133.0,95.36,95.42,95.34,95.34,7133.0
2017-05-10 12:00:00,95.35,95.36,95.28,95.33,2600.0,95.35,95.36,95.28,95.33,2600.0
2017-05-10 12:05:00,95.36,95.41,95.33,95.37,6400.0,95.36,95.41,95.33,95.37,6400.0
2017-05-10 12:10:00,95.35,95.41,95.33,95.41,5282.0,95.35,95.41,95.33,95.41,5282.0
2017-05-10 12:15:00,95.42,95.5,95.38,95.48,8083.0,95.42,95.5,95.38,95.48,8083.0
2017-05-10 12:20:00,95.5,95.67,95.5,95.62,8157.0,95.5,95.67,95.5,95.62,8157.0
2017-05-10 12:25:00,95.62,95.73,95.62,95.64,6400.0,95.62,95.73,95.62,95.64,6400.0
2017-05-10 12:30:00,95.63,95.75,95.63,95.75,7158.0,95.63,95.75,95.63,95.75,7158.0
2017-05-10 12:35:00,95.76,95.81,95.75,95.8,12898.0,95.76,95.81,95.75,95.8,12898.0
2017-05-10 12:40:00,95.81,95.93,95.79,95.9,10239.0,95.81,95.93,95.79,95.9,10239.0
2017-05-10 12:45:00,95.95,95.99,95.92,95.97,12134.0,95.95,95.99,95.92,95.97,12134.0
2017-05-10 12:50:00,95.97,96.0,95.94,96.0,9200.0,95.97,96.0,95.94,96.0,9200.0
2017-05-10 12:55:00,96.0,96.12,95.98,96.1,14392.0,96.0,96.12,95.98,96.1,14392.0
2017-05-10 13:00:00,96.1,96.2,96.09,96.2,7050.0,96.1,96.2,96.09,96.2,7050.0
2017-05-10 13:05:00,96.19,96.19,96.02,96.08,11769.0,96.19,96.19,96.02,96.08,11769.0
2017-05-10 13:10:00,96.06,96.06,95.94,95.96,13539.0,96.06,96.06,95.94,95.96,13539.0
2017-05-10 13:15:00,95.95,95.97,95.91,95.95,13007.0,95.95,95.97,95.91,95.95,13007.0
2017-05-10 13:20:00,95.95,95.96,95.83,95.87,8401.0,95.95,95.96,95.83,95.87,8401.0
2017-05-10 13:25:00,95.87,95.92,95.86,95.9,5089.0,95.87,95.92,95.86,95.9,5089.0
2017-05-10 13:30:00,95.91,96.02,95.9,95.92,16576.0,95.91,96.02,95.9,95.92,16576.0
2017-05-10 13:35:00,95.88,96.01,95.86,96.01,13792.0,95.88,96.01,95.86,96.01,13792.0
2017-05-10 13:40:00,96.01,96.05,96.01,96.02,4473.0,96.01,96.05,96.01,96.02,4473.0
2017-05-10 13:45:00,96.02,96.1,96.01,96.09,14414.0,96.02,96.1,96.01,96.09,14414.0
2017-05-10 13:50:00,96.09,96.15,96.09,96.13,10527.0,96.09,96.15,96.09,96.13,10527.0
2017-05-10 13:55:00,96.12,96.13,95.98,96.05,12443.0,96.12,96.13,95.98,96.05,12443.0
2017-05-10 14:00:00,96.04,96.05,95.94,95.95,9202.0,96.04,96.05,95.94,95.95,9202.0
2017-05-10 14:05:00,95.94,95.98,95.89,95.95,12960.0,95.94,95.98,95.89,95.95,12960.0
2017-05-10 14:10:00,95.92,95.95,95.89,95.92,16296.0,95.92,95.95,95.89,95.92,16296.0
2017-05-10 14:15:00,95.9,95.94,95.88,95.91,12461.0,95.9,95.94,95.88,95.91,12461.0
2017-05-10 14:20:00,95.9,95.94,95.9,95.91,5478.0,95.9,95.94,95.9,95.91,5478.0
2017-05-10 14:25:00,95.92,95.95,95.9,95.94,8328.0,95.92,95.95,95.9,95.94,8328.0
2017-05-10 14:30:00,95.95,96.02,95.93,96.01,8395.0,95.95,96.02,95.93,96.01,8395.0
2017-05-10 14:35:00,96.01,96.06,95.95,96.03,14319.0,96.01,96.06,95.95,96.03,14319.0
2017-05-10 14:40:00,96.04,96.08,96.01,96.08,16004.0,96.04,96.08,96.01,96.08,16004.0
2017-05-10 14:45:00,96.09,96.11,96.06,96.06,6769.0,96.09,96.11,96.06,96.06,6769.0
2017-05-10 14:50:00,96.07,96.14,96.07,96.13,8853.0,96.07,96.14,96.07,96.13,8853.0
2017-05-10 14:55:00,96.14,96.26,96.14,96.23,10096.0,96.14,96.26,96.14,96.23,10096.0
2017-05-10 15:00:00,96.23,96.3,96.23,96.29,9292.0,96.23,96.3,96.23,96.29,9292.0
2017-05-10 15:05:00,96.29,96.3,96.19,96.25,10225.0,96.29,96.3,96.19,96.25,10225.0
2017-05-10 15:10:00,96.24,96.26,96.21,96.26,7817.0,96.24,96.26,96.21,96.26,7817.0
2017-05-10 15:15:00,96.25,96.27,96.13,96.15,11816.0,96.25,96.27,96.13,96.15,11816.0
2017-05-10 15:20:00,96.13,96.13,96.07,96.12,12379.0,96.13,96.13,96.07,96.12,12379.0
2017-05-10 15:25:00,96.12,96.12,96.07,96.07,8452.0,96.12,96.12,96.07,96.07,8452.0
2017-05-10 15:30:00,96.08,96.11,96.06,96.09,10504.0,96.08,96.11,96.06,96.09,10504.0
2017-05-10 15:35:00,96.1,96.1,95.87,95.89,23054.0,96.1,96.1,95.87,95.89,23054.0
2017-05-10 15:40:00,95.89,96.01,95.82,96.01,16533.0,95.89,96.01,95.82,96.01,16533.0
2017-05-10 15:45:00,96.01,96.02,95.97,96.02,17132.0,96.01,96.02,95.97,96.02,17132.0
2017-05-10 15:50:00,96.02,96.03,95.91,95.93,36485.0,96.02,96.03,95.91,95.93,36485.0
2017-05-10 15:55:00,95.93,95.94,95.8,95.87,109274.0,95.93,95.94,95.8,95.87,109274.0
2017-05-11 09:30:00,95.5,95.9,95.5,95.76,13567.0,95.5,95.9,95.5,95.76,13567.0
2017-05-11 09:35:00,95.7,95.77,95.38,95.66,8664.0,95.7,95.77,95.38,95.66,8664.0
2017-05-11 09:40:00,95.56,95.6,95.39,95.45,11313.0,95.56,95.6,95.39,95.45,11313.0
2017-05-11 09:45:00,95.48,95.56,95.28,95.45,13128.0,95.48,95.56,95.28,95.45,13128.0
2017-05-11 09:50:00,95.4,95.41,95.13,95.21,5123.0,95.4,95.41,95.13,95.21,5123.0
2017-05-11 09:55:00,95.15,95.16,94.82,94.97,8166.0,95.15,95.16,94.82,94.97,8166.0
2017-05-11 10:00:00,94.93,94.96,94.73,94.81,10299.0,94.93,94.96,94.73,94.81,10299.0
2017-05-11 10:05:00,94.8,94.83,94.7,94.79,15988.0,94.8,94.83,94.7,94.79,15988.0
2017-05-11 10:10:00,94.79,94.82,94.47,94.52,17956.0,94.79,94.82,94.47,94.52,17956.0
2017-05-11 10:15:00,94.5,94.51,94.17,94.22,25616.0,94.5,94.51,94.17,94.22,25616.0
2017-05-11 10:20:00,94.21,94.26,93.87,93.95,25509.0,94.21,94.26,93.87,93.95,25509.0
2017-05-11 10:25:00,93.96,94.33,93.89,94.3,19042.0,93.96,94.33,93.89,94.3,19042.0
2017-05-11 10:30:00,94.34,94.59,94.2,94.56,15295.0,94.34,94.59,94.2,94.56,15295.0
2017-05-11 10:35:00,94.59,94.71,94.34,94.42,18906.0,94.59,94.71,94.34,94.42,18906.0
2017-05-11 10:40:00,94.44,94.6,94.4,94.6,9910.0,94.44,94.6,94.4,94.6,9910.0
2017-05-11 10:45:00,94.57,94.66,94.45,94.6,12054.0,94.57,94.66,94.45,94.6,12054.0
2017-05-11 10:50:00,94.6,94.61,94.36,94.39,9365.0,94.6,94.61,94.36,94.39,9365.0
2017-05-11 10:55:00,94.38,94.57,94.33,94.56,12817.0,94.38,94.57,94.33,94.56,12817.0
2017-05-11 11:00:00,94.54,94.59,94.49,94.5,11350.0,94.54,94.59,94.49,94.5,11350.0
2017-05-11 11:05:00,94.52,94.53,94.44,94.49,8323.0,94.52,94.53,94.44,94.49,8323.0
2017-05-11 11:10:00,94.53,94.74,94.51,94.63,10780.0,94.53,94.74,94.51,94.63,10780.0
2017-05-11 11:15:00,94.63,94.77,94.61,94.75,11525.0,94.63,94.77,94.61,94.75,11525.0
2017-05-11 11:20:00,94.74,94.74,94.68,94.68,9384.0,94.74,94.74,94.68,94.68,9384.0
2017-05-11 11:25:00,94.68,94.72,94.65,94.69,10447.0,94.68,94.72,94.65,94.69,10447.0
2017-05-11 11:30:00,94.7,94.86,94.69,94.71,11603.0,94.7,94.86,94.69,94.71,11603.0
2017-05-11 11:35:00,94.7,94.79,94.69,94.7,8825.0,94.7,94.79,94.69,94.7,8825.0
2017-05-11 11:40:00,94.68,94.71,94.67,94.68,9704.0,94.68,94.71,94.67,94.68,9704.0
2017-05-11 11:45:00,94.67,94.67,94.62,94.64,10147.0,94.67,94.67,94.62,94.64,10147.0
2017-05-11 11:50:00,94.66,94.71,94.65,94.71,16005.0,94.66,94.71,94.65,94.71,16005.0
2017-05-11 11:55:00,94.71,94.86,94.7,94.84,12366.0,94.71,94.86,94.7,94.84,12366.0
2017-05-11 12:00:00,94.86,95.05,94.86,94.89,17687.0,94.86,95.05,94.86,94.89,17687.0
2017-05-11 12:05:00,94.89,94.94,94.88,94.93,6500.0,94.89,94.94,94.88,94.93,6500.0
2017-05-11 12:10:00,94.93,95.04,94.9,95.04,12877.0,94.93,95.04,94.9,95.04,12877.0
2017-05-11 12:15:00,95.04,95.15,94.92,94.99,18445.0,95.04,95.15,94.92,94.99,18445.0
2017-05-11 12:20:00,94.97,95.07,94.91,95.06,14991.0,94.97,95.07,94.91,95.06,14991.0
2017-05-11 12:25:00,95.05,95.08,94.98,95.01,7925.0,95.05,95.08,94.98,95.01,7925.0
2017-05-11 12:30:00,94.96,95.06,94.95,95.06,6300.0,94.96,95.06,94.95,95.06,6300.0
2017-05-11 12:35:00,95.05,95.1,95.02,95.04,8500.0,95.05,95.1,95.02,95.04,8500.0
2017-05-11 12:40:00,95.04,95.04,94.99,95.02,4692.0,95.04,95.04,94.99,95.02,4692.0
2017-05-11 12:45:00,95.02,95.09,95.01,95.01,5059.0,95.02,95.09,95.01,95.01,5059.0
2017-05-11 12:50:00,95.01,95.02,94.92,94.94,69103.0,95.01,95.02,94.92,94.94,69103.0
2017-05-11 12:55:00,94.93,95.01,94.88,94.93,17760.0,94.93,95.01,94.88,94.93,17760.0
2017-05-11 13:00:00,94.92,94.98,94.85,94.94,26302.0,94.92,94.98,94.85,94.94,26302.0
2017-05-11 13:05:00,94.93,95.03,94.93,95.02,7050.0,94.93,95.03,94.93,95.02,7050.0
2017-05-11 13:10:00,95.01,95.07,95.0,95.07,6900.0,95.01,95.07,95.0,95.07,6900.0
2017-05-11 13:15:00,95.07,95.13,95.04,95.06,22955.0,95.07,95.13,95.04,95.06,22955.0
2017-05-11 13:20:00,95.05,95.09,95.01,95.04,15430.0,95.05,95.09,95.01,95.04,15430.0
2017-05-11 13:25:00,95.04,95.04,94.88,94.89,22344.0,95.04,95.04,94.88,94.89,22344.0
2017-05-11 13:30:00,94.91,95.02,94.9,95.0,12462.0,94.91,95.02,94.9,95.0,12462.0
2017-05-11 13:35:00,94.99,95.08,94.99,95.07,11579.0,94.99,95.08,94.99,95.07,11579.0
2017-05-11 13:40:00,95.06,95.11,94.97,94.99,24252.0,95.06,95.11,94.97,94.99,24252.0
2017-05-11 13:45:00,94.98,94.99,94.93,94.98,8930.0,94.98,94.99,94.93,94.98,8930.0
2017-05-11 13:50:00,94.99,95.06,94.98,95.06,17400.0,94.99,95.06,94.98,95.06,17400.0
2017-05-11 13:55:00,95.05,95.12,95.04,95.1,9112.0,95.05,95.12,95.04,95.1,9112.0
2017-05-11 14:00:00,95.11,95.13,95.03,95.12,38663.0,95.11,95.13,95.03,95.12,38663.0
2017-05-11 14:05:00,95.14,95.17,95.01,95.03,37896.0,95.14,95.17,95.01,95.03,37896.0
2017-05-11 14:10:00,95.03,95.09,95.01,95.07,24462.0,95.03,95.09,95.01,95.07,24462.0
2017-05-11 14:15:00,95.06,95.14,95.04,95.09,21467.0,95.06,95.14,95.04,95.09,21467.0
2017-05-11 14:20:00,95.08,95.15,95.06,95.12,14393.0,95.08,95.15,95.06,95.12,14393.0
2017-05-11 14:25:00,95.12,95.2,95.09,95.2,16639.0,95.12,95.2,95.09,95.2,16639.0
2017-05-11 14:30:00,95.21,95.24,95.14,95.16,16351.0,95.21,95.24,95.14,95.16,16351.0
2017-05-11 14:35:00,95.17,95.21,95.12,95.19,15599.0,95.17,95.21,95.12,95.19,15599.0
2017-05-11 14:40:00,95.18,95.24,95.16,95.2,12602.0,95.18,95.24,95.16,95.2,12602.0
2017-05-11 14:45:00,95.2,95.2,95.11,95.15,12904.0,95.2,95.2,95.11,95.15,12904.0
2017-05-11 14:50:00,95.14,95.15,95.08,95.12,11050.0,95.14,95.15,95.08,95.12,11050.0
2017-05-11 14:55:00,95.15,95.17,95.1,95.16,10019.0,95.15,95.17,95.1,95.16,10019.0
2017-05-11 15:00:00,95.16,95.17,95.11,95.12,5480.0,95.16,95.17,95.11,95.12,5480.0
2017-05-11 15:05:00,95.12,95.17,95.11,95.12,13712.0,95.12,95.17,95.11,95.12,13712.0
2017-05-11 15:10:00,95.12,95.19,95.12,95.18,13151.0,95.12,95.19,95.12,95.18,13151.0
2017-05-11 15:15:00,95.18,95.2,95.13,95.18,16488.0,95.18,95.2,95.13,95.18,16488.0
2017-05-11 15:20:00,95.18,95.23,95.15,95.2,14850.0,95.18,95.23,95.15,95.2,14850.0
2017-05-11 15:25:00,95.2,95.2,95.12,95.13,11494.0,95.2,95.2,95.12,95.13,11494.0
2017-05-11 15:30:00,95.12,95.26,95.1,95.22,26994.0,95.12,95.26,95.1,95.22,26994.0
2017-05-11 15:35:00,95.22,95.23,95.18,95.21,23739.0,95.22,95.23,95.18,95.21,23739.0
2017-05-11 15:40:00,95.2,95.3,95.18,95.29,25069.0,95.2,95.3,95.18,95.29,25069.0
2017-05-11 15:45:00,95.29,95.38,95.27,95.36,24719.0,95.29,95.38,95.27,95.36,24719.0
2017-05-11 15:50:00,95.36,95.41,95.36,95.37,29647.0,95.36,95.41,95.36,95.37,29647.0
2017-05-11 15:55:00,95.38,95.45,95.34,95.41,96496.0,95.38,95.45,95.34,95.41,96496.0
2017-05-12 09:30:00,95.27,95.66,95.0,95.17,27025.0,95.27,95.66,95.0,95.17,27025.0
2017-05-12 09:35:00,95.14,95.4,95.14,95.28,13675.0,95.14,95.4,95.14,95.28,13675.0
2017-05-12 09:40:00,95.25,95.25,94.89,94.91,11058.0,95.25,95.25,94.89,94.91,11058.0
2017-05-12 09:45:00,94.79,95.02,94.76,94.76,12413.0,94.79,95.02,94.76,94.76,12413.0
2017-05-12 09:50:00,94.78,95.22,94.76,95.05,15419.0,94.78,95.22,94.76,95.05,15419.0
2017-05-12 09:55:00,95.05,95.05,94.88,94.95,11450.0,95.05,95.05,94.88,94.95,11450.0
2017-05-12 10:00:00,95.04,95.09,94.86,94.96,19234.0,95.04,95.09,94.86,94.96,19234.0
2017-05-12 10:05:00,94.99,95.23,94.94,95.18,25835.0,94.99,95.23,94.94,95.18,25835.0
2017-05-12 10:10:00,95.23,95.29,95.18,95.19,35040.0,95.23,95.29,95.18,95.19,35040.0
2017-05-12 10:15:00,95.2,95.27,95.1,95.21,9257.0,95.2,95.27,95.1,95.21,9257.0
2017-05-12 10:20:00,95.21,95.26,95.14,95.26,16265.0,95.21,95.26,95.14,95.26,16265.0
2017-05-12 10:25:00,95.21,95.26,95.05,95.18,10891.0,95.21,95.26,95.05,95.18,10891.0
2017-05-12 10:30:00,95.2,95.23,95.06,95.1,12712.0,95.2,95.23,95.06,95.1,12712.0
2017-05-12 10:35:00,95.09,95.28,95.09,95.26,12656.0,95.09,95.28,95.09,95.26,12656.0
2017-05-12 10:40:00,95.24,95.34,95.24,95.3,5375.0,95.24,95.34,95.24,95.3,5375.0
2017-05-12 10:45:00,95.33,95.36,95.23,95.32,8775.0,95.33,95.36,95.23,95.32,8775.0
2017-05-12 10:50:00,95.34,95.34,95.23,95.25,14775.0,95.34,95.34,95.23,95.25,14775.0
2017-05-12 10:55:00,95.22,95.3,95.22,95.28,9731.0,95.22,95.3,95.22,95.28,9731.0
2017-05-12 11:00:00,95.3,95.4,95.28,95.4,7517.0,95.3,95.4,95.28,95.4,7517.0
2017-05-12 11:05:00,95.44,95.61,95.42,95.6,8257.0,95.44,95.61,95.42,95.6,8257.0
2017-05-12 11:10:00,95.59,95.68,95.58,95.58,11100.0,95.59,95.68,95.58,95.58,11100.0
2017-05-12 11:15:00,95.58,95.58,95.45,95.56,10381.0,95.58,95.58,95.45,95.56,10381.0
2017-05-12 11:20:00,95.57,95.6,95.44,95.5,11240.0,95.57,95.6,95.44,95.5,11240.0
2017-05-12 11:25:00,95.47,95.52,95.46,95.49,3000.0,95.47,95.52,95.46,95.49,3000.0
2017-05-12 11:30:00,95.52,95.58,95.49,95.5,11757.0,95.52,95.58,95.49,95.5,11757.0
2017-05-12 11:35:00,95.48,95.56,95.45,95.56,5522.0,95.48,95.56,95.45,95.56,5522.0
2017-05-12 11:40:00,95.56,95.56,95.47,95.51,7196.0,95.56,95.56,95.47,95.51,7196.0
2017-05-12 11:45:00,95.49,95.51,95.4,95.41,5568.0,95.49,95.51,95.4,95.41,5568.0
2017-05-12 11:50:00,95.43,95.51,95.43,95.5,2500.0,95.43,95.51,95.43,95.5,2500.0
2017-05-12 11:55:00,95.51,95.52,95.43,95.48,6164.0,95.51,95.52,95.43,95.48,6164.0
2017-05-12 12:00:00,95.48,95.49,95.39,95.4,4550.0,95.48,95.49,95.39,95.4,4550.0
2017-05-12 12:05:00,95.4,95.42,95.39,95.39,6027.0,95.4,95.42,95.39,95.39,6027.0
2017-05-12 12:10:00,95.39,95.49,95.36,95.47,19188.0,95.39,95.49,95.36,95.47,19188.0
2017-05-12 12:15:00,95.44,95.52,95.43,95.52,9309.0,95.44,95.52,95.43,95.52,9309.0
2017-05-12 12:20:00,95.52,95.6,95.52,95.55,8918.0,95.52,95.6,95.52,95.55,8918.0
2017-05-12 12:25:00,95.55,95.56,95.44,95.47,3637.0,95.55,95.56,95.44,95.47,3637.0
2017-05-12 12:30:00,95.47,95.47,95.42,95.45,5573.0,95.47,95.47,95.42,95.45,5573.0
2017-05-12 12:35:00,95.4,95.46,95.4,95.44,2200.0,95.4,95.46,95.4,95.44,2200.0
2017-05-12 12:40:00,95.46,95.53,95.46,95.53,4130.0,95.46,95.53,95.46,95.53,4130.0
2017-05-12 12:45:00,95.53,95.53,95.5,95.5,2500.0,95.53,95.53,95.5,95.5,2500.0
2017-05-12 12:50:00,95.49,95.49,95.44,95.48,3623.0,95.49,95.49,95.44,95.48,3623.0
2017-05-12 12:55:00,95.47,95.49,95.47,95.49,1200.0,95.47,95.49,95.47,95.49,1200.0
2017-05-12 13:00:00,95.5,95.53,95.46,95.51,4239.0,95.5,95.53,95.46,95.51,4239.0
2017-05-12 13:05:00,95.5,95.5,95.41,95.42,2057.0,95.5,95.5,95.41,95.42,2057.0
2017-05-12 13:10:00,95.43,95.44,95.41,95.44,2813.0,95.43,95.44,95.41,95.44,2813.0
2017-05-12 13:15:00,95.47,95.54,95.46,95.53,3249.0,95.47,95.54,95.46,95.53,3249.0
2017-05-12 13:20:00,95.55,95.58,95.53,95.54,22793.0,95.55,95.58,95.53,95.54,22793.0
2017-05-12 13:25:00,95.54,95.57,95.52,95.56,6824.0,95.54,95.57,95.52,95.56,6824.0
2017-05-12 13:30:00,95.56,95.59,95.55,95.56,8525.0,95.56,95.59,95.55,95.56,8525.0
2017-05-12 13:35:00,95.56,95.58,95.54,95.57,6726.0,95.56,95.58,95.54,95.57,6726.0
2017-05-12 13:40:00,95.56,95.58,95.55,95.58,2700.0,95.56,95.58,95.55,95.58,2700.0
2017-05-12 13:45:00,95.58,95.58,95.55,95.57,4400.0,95.58,95.58,95.55,95.57,4400.0
2017-05-12 13:50:00,95.57,95.58,95.55,95.56,2427.0,95.57,95.58,95.55,95.56,2427.0
2017-05-12 13:55:00,95.55,95.56,95.52,95.55,1600.0,95.55,95.56,95.52,95.55,1600.0
2017-05-12 14:00:00,95.57,95.58,95.51,95.53,8357.0,95.57,95.58,95.51,95.53,8357.0
2017-05-12 14:05:00,95.54,95.56,95.51,95.52,14025.0,95.54,95.56,95.51,95.52,14025.0
2017-05-12 14:10:00,95.52,95.52,95.46,95.48,53837.0,95.52,95.52,95.46,95.48,53837.0
2017-05-12 14:15:00,95.49,95.49,95.43,95.43,11249.0,95.49,95.49,95.43,95.43,11249.0
2017-05-12 14:20:00,95.43,95.44,95.35,95.36,11261.0,95.43,95.44,95.35,95.36,11261.0
2017-05-12 14:25:00,95.35,95.38,95.29,95.29,49292.0,95.35,95.38,95.29,95.29,49292.0
2017-05-12 14:30:00,95.28,95.29,95.16,95.21,89420.0,95.28,95.29,95.16,95.21,89420.0
2017-05-12 14:35:00,95.23,95.25,95.2,95.22,8662.0,95.23,95.25,95.2,95.22,8662.0
2017-05-12 14:40:00,95.22,95.22,95.12,95.14,12389.0,95.22,95.22,95.12,95.14,12389.0
2017-05-12 14:45:00,95.15,95.18,95.13,95.13,7250.0,95.15,95.18,95.13,95.13,7250.0
2017-05-12 14:50:00,95.14,95.19,95.14,95.19,8904.0,95.14,95.19,95.14,95.19,8904.0
2017-05-12 14:55:00,95.19,95.25,95.19,95.2,16239.0,95.19,95.25,95.19,95.2,16239.0
2017-05-12 15:00:00,95.21,95.22,95.14,95.18,12012.0,95.21,95.22,95.14,95.18,12012.0
2017-05-12 15:05:00,95.17,95.19,95.12,95.13,7805.0,95.17,95.19,95.12,95.13,7805.0
2017-05-12 15:10:00,95.12,95.29,95.11,95.19,268924.0,95.12,95.29,95.11,95.19,268924.0
2017-05-12 15:15:00,95.18,95.43,95.17,95.43,8540.0,95.18,95.43,95.17,95.43,8540.0
2017-05-12 15:20:00,95.43,95.55,95.41,95.45,12085.0,95.43,95.55,95.41,95.45,12085.0
2017-05-12 15:25:00,95.46,95.48,95.41,95.43,5399.0,95.46,95.48,95.41,95.43,5399.0
2017-05-12 15:30:00,95.42,95.47,95.39,95.43,12224.0,95.42,95.47,95.39,95.43,12224.0
2017-05-12 15:35:00,95.41,95.45,95.4,95.45,4050.0,95.41,95.45,95.4,95.45,4050.0
2017-05-12 15:40:00,95.46,95.54,95.46,95.47,11455.0,95.46,95.54,95.46,95.47,11455.0
2017-05-12 15:45:00,95.46,95.46,95.37,95.39,16232.0,95.46,95.46,95.37,95.39,16232.0
2017-05-12 15:50:00,95.4,95.45,95.33,95.38,25961.0,95.4,95.45,95.33,95.38,25961.0
2017-05-12 15:55:00,95.38,95.42,95.35,95.39,53431.0,95.38,95.42,95.35,95.39,53431.0
2017-05-15 09:30:00,95.73,96.44,95.69,96.34,39844.0,95.73,96.44,95.69,96.34,39844.0
2017-05-15 09:35:00,96.3,96.39,95.97,95.99,13403.0,96.3,96.39,95.97,95.99,13403.0
2017-05-15 09:40:00,96.05,96.06,95.81,95.84,29852.0,96.05,96.06,95.81,95.84,29852.0
2017-05-15 09:45:00,95.83,96.05,95.82,96.05,40025.0,95.83,96.05,95.82,96.05,40025.0
2017-05-15 09:50:00,96.04,96.18,95.93,96.16,60751.0,96.04,96.18,95.93,96.16,60751.0
2017-05-15 09:55:00,96.13,96.53,96.06,96.51,23811.0,96.13,96.53,96.06,96.51,23811.0
2017-05-15 10:00:00,96.51,96.57,96.19,96.3,15376.0,96.51,96.57,96.19,96.3,15376.0
2017-05-15 10:05:00,96.31,96.31,96.0,96.01,55953.0,96.31,96.31,96.0,96.01,55953.0
2017-05-15 10:10:00,96.01,96.01,95.74,95.84,12659.0,96.01,96.01,95.74,95.84,12659.0
2017-05-15 10:15:00,95.86,96.05,95.83,95.89,18683.0,95.86,96.05,95.83,95.89,18683.0
2017-05-15 10:20:00,95.9,95.99,95.82,95.99,22350.0,95.9,95.99,95.82,95.99,22350.0
2017-05-15 10:25:00,95.96,96.04,95.83,96.02,19082.0,95.96,96.04,95.83,96.02,19082.0
2017-05-15 10:30:00,96.02,96.3,95.97,96.25,23055.0,96.02,96.3,95.97,96.25,23055.0
2017-05-15 10:35:00,96.23,96.36,96.16,96.33,17678.0,96.23,96.36,96.16,96.33,17678.0
2017-05-15 10:40:00,96.35,96.64,96.32,96.62,21477.0,96.35,96.64,96.32,96.62,21477.0
2017-05-15 10:45:00,96.57,96.58,96.47,96.48,20431.0,96.57,96.58,96.47,96.48,20431.0
2017-05-15 10:50:00,96.48,96.63,96.48,96.51,19181.0,96.48,96.63,96.48,96.51,19181.0
2017-05-15 10:55:00,96.5,96.5,96.28,96.41,23731.0,96.5,96.5,96.28,96.41,23731.0
2017-05-15 11:00:00,96.41,96.41,96.18,96.24,22431.0,96.41,96.41,96.18,96.24,22431.0
2017-05-15 11:05:00,96.25,96.51,96.21,96.46,43399.0,96.25,96.51,96.21,96.46,43399.0
2017-05-15 11:10:00,96.47,96.59,96.43,96.45,24909.0,96.47,96.59,96.43,96.45,24909.0
2017-05-15 11:15:00,96.44,96.48,96.41,96.45,6121.0,96.44,96.48,96.41,96.45,6121.0
2017-05-15 11:20:00,96.44,96.54,96.44,96.51,11467.0,96.44,96.54,96.44,96.51,11467.0
2017-05-15 11:25:00,96.52,96.57,96.49,96.49,72070.0,96.52,96.57,96.49,96.49,72070.0
2017-05-15 11:30:00,96.5,96.58,96.46,96.57,12682.0,96.5,96.58,96.46,96.57,12682.0
2017-05-15 11:35:00,96.58,96.89,96.57,96.8,29759.0,96.58,96.89,96.57,96.8,29759.0
2017-05-15 11:40:00,96.8,96.9,96.73,96.86,12350.0,96.8,96.9,96.73,96.86,12350.0
2017-05-15 11:45:00,96.84,96.9,96.77,96.89,30341.0,96.84,96.9,96.77,96.89,30341.0
2017-05-15 11:50:00,96.88,97.2,96.88,97.05,87983.0,96.88,97.2,96.88,97.05,87983.0
2017-05-15 11:55:00,97.05,97.06,96.94,96.94,89522.0,97.05,97.06,96.94,96.94,89522.0
2017-05-15 12:00:00,96.94,97.03,96.94,97.01,25383.0,96.94,97.03,96.94,97.01,25383.0
2017-05-15 12:05:00,97.0,97.03,96.98,97.03,18646.0,97.0,97.03,96.98,97.03,18646.0
2017-05-15 12:10:00,97.02,97.02,96.71,96.75,35880.0,97.02,97.02,96.71,96.75,35880.0
2017-05-15 12:15:00,96.77,96.77,96.6,96.72,88105.0,96.77,96.77,96.6,96.72,88105.0
2017-05-15 12:20:00,96.71,96.79,96.71,96.76,10553.0,96.71,96.79,96.71,96.76,10553.0
2017-05-15 12:25:00,96.76,96.77,96.68,96.68,19369.0,96.76,96.77,96.68,96.68,19369.0
2017-05-15 12:30:00,96.69,96.71,96.51,96.53,20334.0,96.69,96.71,96.51,96.53,20334.0
2017-05-15 12:35:00,96.55,96.57,96.46,96.48,49985.0,96.55,96.57,96.46,96.48,49985.0
2017-05-15 12:40:00,96.47,96.48,96.36,96.38,22873.0,96.47,96.48,96.36,96.38,22873.0
2017-05-15 12:45:00,96.37,96.5,96.37,96.5,16497.0,96.37,96.5,96.37,96.5,16497.0
2017-05-15 12:50:00,96.5,96.53,96.42,96.45,26118.0,96.5,96.53,96.42,96.45,26118.0
2017-05-15 12:55:00,96.45,96.55,96.42,96.55,17084.0,96.45,96.55,96.42,96.55,17084.0
2017-05-15 13:00:00,96.55,96.71,96.55,96.61,17686.0,96.55,96.71,96.55,96.61,17686.0
2017-05-15 13:05:00,96.6,96.67,96.59,96.63,11630.0,96.6,96.67,96.59,96.63,11630.0
2017-05-15 13:10:00,96.66,96.79,96.65,96.77,14767.0,96.66,96.79,96.65,96.77,14767.0
2017-05-15 13:15:00,96.74,96.89,96.74,96.84,9900.0,96.74,96.89,96.74,96.84,9900.0
2017-05-15 13:20:00,96.86,96.88,96.82,96.88,21156.0,96.86,96.88,96.82,96.88,21156.0
2017-05-15 13:25:00,96.86,96.88,96.78,96.84,11730.0,96.86,96.88,96.78,96.84,11730.0
2017-05-15 13:30:00,96.83,96.89,96.82,96.88,12782.0,96.83,96.89,96.82,96.88,12782.0
2017-05-15 13:35:00,96.87,96.87,96.8,96.81,12000.0,96.87,96.87,96.8,96.81,12000.0
2017-05-15 13:40:00,96.78,96.8,96.66,96.67,30876.0,96.78,96.8,96.66,96.67,30876.0
2017-05-15 13:45:00,96.66,96.72,96.64,96.69,18763.0,96.66,96.72,96.64,96.69,18763.0
2017-05-15 13:50:00,96.68,96.8,96.65,96.8,29723.0,96.68,96.8,96.65,96.8,29723.0
2017-05-15 13:55:00,96.79,96.9,96.79,96.87,29024.0,96.79,96.9,96.79,96.87,29024.0
2017-05-15 14:00:00,96.89,96.93,96.83,96.86,47385.0,96.89,96.93,96.83,96.86,47385.0
2017-05-15 14:05:00,96.84,96.85,96.72,96.72,16763.0,96.84,96.85,96.72,96.72,16763.0
2017-05-15 14:10:00,96.73,96.84,96.71,96.82,20097.0,96.73,96.84,96.71,96.82,20097.0
2017-05-15 14:15:00,96.83,96.83,96.78,96.79,25022.0,96.83,96.83,96.78,96.79,25022.0
2017-05-15 14:20:00,96.79,96.91,96.78,96.83,37009.0,96.79,96.91,96.78,96.83,37009.0
2017-05-15 14:25:00,96.83,96.86,96.52,96.55,55450.0,96.83,96.86,96.52,96.55,55450.0
2017-05-15 14:30:00,96.52,96.7,96.52,96.56,45388.0,96.52,96.7,96.52,96.56,45388.0
2017-05-15 14:35:00,96.57,96.57,96.43,96.54,19026.0,96.57,96.57,96.43,96.54,19026.0
2017-05-15 14:40:00,96.54,96.65,96.54,96.58,18050.0,96.54,96.65,96.54,96.58,18050.0
2017-05-15 14:45:00,96.57,96.67,96.57,96.66,13899.0,96.57,96.67,96.57,96.66,13899.0
2017-05-15 14:50:00,96.65,96.75,96.58,96.62,23161.0,96.65,96.75,96.58,96.62,23161.0
2017-05-15 14:55:00,96.6,96.6,96.43,96.48,62378.0,96.6,96.6,96.43,96.48,62378.0
2017-05-15 15:00:00,96.5,96.54,96.45,96.54,17263.0,96.5,96.54,96.45,96.54,17263.0
2017-05-15 15:05:00,96.54,96.55,96.46,96.51,24324.0,96.54,96.55,96.46,96.51,24324.0
2017-05-15 15:10:00,96.5,96.54,96.46,96.54,21513.0,96.5,96.54,96.46,96.54,21513.0
2017-05-15 15:15:00,96.53,96.55,96.46,96.48,21689.0,96.53,96.55,96.46,96.48,21689.0
2017-05-15 15:20:00,96.47,96.53,96.42,96.53,17635.0,96.47,96.53,96.42,96.53,17635.0
2017-05-15 15:25:00,96.53,96.58,96.53,96.56,54768.0,96.53,96.58,96.53,96.56,54768.0
2017-05-15 15:30:00,96.55,96.58,96.54,96.58,27571.0,96.55,96.58,96.54,96.58,27571.0
2017-05-15 15:35:00,96.58,96.58,96.49,96.5,31769.0,96.58,96.58,96.49,96.5,31769.0
2017-05-15 15:40:00,96.51,96.61,96.45,96.45,32347.0,96.51,96.61,96.45,96.45,32347.0
2017-05-15 15:45:00,96.45,96.63,96.45,96.59,37517.0,96.45,96.63,96.45,96.59,37517.0
2017-05-15 15:50:00,96.61,96.72,96.61,96.67,48728.0,96.61,96.72,96.61,96.67,48728.0
2017-05-15 15:55:00,96.67,96.7,96.58,96.63,90216.0,96.67,96.7,96.58,96.63,90216.0
2017-05-16 09:30:00,97.24,97.24,96.69,96.75,27049.0,97.24,97.24,96.69,96.75,27049.0
2017-05-16 09:35:00,96.76,97.29,96.73,97.29,16260.0,96.76,97.29,96.73,97.29,16260.0
2017-05-16 09:40:00,97.29,97.41,97.13,97.27,33239.0,97.29,97.41,97.13,97.27,33239.0
2017-05-16 09:45:00,97.28,97.35,97.03,97.13,30524.0,97.28,97.35,97.03,97.13,30524.0
2017-05-16 09:50:00,97.17,97.24,97.11,97.2,21265.0,97.17,97.24,97.11,97.2,21265.0
2017-05-16 09:55:00,97.2,97.22,97.08,97.12,14515.0,97.2,97.22,97.08,97.12,14515.0
2017-05-16 10:00:00,97.12,97.21,97.06,97.21,12864.0,97.12,97.21,97.06,97.21,12864.0
2017-05-16 10:05:00,97.16,97.49,97.16,97.44,46691.0,97.16,97.49,97.16,97.44,46691.0
2017-05-16 10:10:00,97.42,97.44,97.29,97.3,10520.0,97.42,97.44,97.29,97.3,10520.0
2017-05-16 10:15:00,97.3,97.35,97.27,97.29,13634.0,97.3,97.35,97.27,97.29,13634.0
2017-05-16 10:20:00,97.31,97.32,97.0,97.01,14964.0,97.31,97.32,97.0,97.01,14964.0
2017-05-16 10:25:00,97.0,97.0,96.69,96.76,16792.0,97.0,97.0,96.69,96.76,16792.0
2017-05-16 10:30:00,96.76,96.83,96.69,96.78,24164.0,96.76,96.83,96.69,96.78,24164.0
2017-05-16 10:35:00,96.79,96.79,96.68,96.73,18073.0,96.79,96.79,96.68,96.73,18073.0
2017-05-16 10:40:00,96.75,96.76,96.55,96.55,13966.0,96.75,96.76,96.55,96.55,13966.0
2017-05-16 10:45:00,96.56,96.7,96.55,96.64,17860.0,96.56,96.7,96.55,96.64,17860.0
2017-05-16 10:50:00,96.65,96.74,96.6,96.72,10860.0,96.65,96.74,96.6,96.72,10860.0
2017-05-16 10:55:00,96.73,96.76,96.68,96.73,20580.0,96.73,96.76,96.68,96.73,20580.0
2017-05-16 11:00:00,96.76,97.1,96.7,97.07,21764.0,96.76,97.1,96.7,97.07,21764.0
2017-05-16 11:05:00,97.06,97.15,97.06,97.1,7200.0,97.06,97.15,97.06,97.1,7200.0
2017-05-16 11:10:00,97.12,97.13,97.03,97.05,12645.0,97.12,97.13,97.03,97.05,12645.0
2017-05-16 11:15:00,97.04,97.04,96.91,96.98,8900.0,97.04,97.04,96.91,96.98,8900.0
2017-05-16 11:20:00,96.97,97.06,96.93,97.05,16178.0,96.97,97.06,96.93,97.05,16178.0
2017-05-16 11:25:00,97.06,97.15,97.04,97.12,20699.0,97.06,97.15,97.04,97.12,20699.0
2017-05-16 11:30:00,97.12,97.15,97.04,97.09,10427.0,97.12,97.15,97.04,97.09,10427.0
2017-05-16 11:35:00,97.1,97.13,97.08,97.08,6926.0,97.1,97.13,97.08,97.08,6926.0
2017-05-16 11:40:00,97.08,97.09,97.01,97.01,9800.0,97.08,97.09,97.01,97.01,9800.0
2017-05-16 11:45:00,97.01,97.23,97.0,97.23,14499.0,97.01,97.23,97.0,97.23,14499.0
2017-05-16 11:50:00,97.32,97.52,97.25,97.52,16478.0,97.32,97.52,97.25,97.52,16478.0
2017-05-16 11:55:00,97.56,97.6,97.43,97.53,23233.0,97.56,97.6,97.43,97.53,23233.0
2017-05-16 12:00:00,97.52,97.52,97.37,97.45,9402.0,97.52,97.52,97.37,97.45,9402.0
2017-05-16 12:05:00,97.46,97.49,97.4,97.4,6494.0,97.46,97.49,97.4,97.4,6494.0
2017-05-16 12:10:00,97.4,97.55,97.34,97.49,17046.0,97.4,97.55,97.34,97.49,17046.0
2017-05-16 12:15:00,97.51,97.59,97.5,97.55,13417.0,97.51,97.59,97.5,97.55,13417.0
2017-05-16 12:20:00,97.53,97.6,97.53,97.56,6100.0,97.53,97.6,97.53,97.56,6100.0
2017-05-16 12:25:00,97.57,97.68,97.56,97.62,12020.0,97.57,97.68,97.56,97.62,12020.0
2017-05-16 12:30:00,97.63,97.63,97.45,97.47,5972.0,97.63,97.63,97.45,97.47,5972.0
2017-05-16 12:35:00,97.5,97.52,97.47,97.5,8313.0,97.5,97.52,97.47,97.5,8313.0
2017-05-16 12:40:00,97.49,97.5,97.43,97.48,9655.0,97.49,97.5,97.43,97.48,9655.0
2017-05-16 12:45:00,97.49,97.57,97.48,97.54,9359.0,97.49,97.57,97.48,97.54,9359.0
2017-05-16 12:50:00,97.57,97.69,97.55,97.69,19385.0,97.57,97.69,97.55,97.69,19385.0
2017-05-16 12:55:00,97.68,97.75,97.66,97.67,7854.0,97.68,97.75,97.66,97.67,7854.0
2017-05-16 13:00:00,97.69,97.69,97.59,97.68,17984.0,97.69,97.69,97.59,97.68,17984.0
2017-05-16 13:05:00,97.68,97.84,97.68,97.83,35738.0,97.68,97.84,97.68,97.83,35738.0
2017-05-16 13:10:00,97.84,97.99,97.84,97.94,11270.0,97.84,97.99,97.84,97.94,11270.0
2017-05-16 13:15:00,97.95,97.95,97.76,97.76,6500.0,97.95,97.95,97.76,97.76,6500.0
2017-05-16 13:20:00,97.78,97.78,97.73,97.76,11113.0,97.78,97.78,97.73,97.76,11113.0
2017-05-16 13:25:00,97.75,97.81,97.63,97.65,15668.0,97.75,97.81,97.63,97.65,15668.0
2017-05-16 13:30:00,97.64,97.75,97.57,97.67,14925.0,97.64,97.75,97.57,97.67,14925.0
2017-05-16 13:35:00,97.67,97.73,97.65,97.67,9335.0,97.67,97.73,97.65,97.67,9335.0
2017-05-16 13:40:00,97.66,97.71,97.58,97.68,15681.0,97.66,97.71,97.58,97.68,15681.0
2017-05-16 13:45:00,97.7,97.78,97.7,97.77,6500.0,97.7,97.78,97.7,97.77,6500.0
2017-05-16 13:50:00,97.77,97.89,97.75,97.87,10872.0,97.77,97.89,97.75,97.87,10872.0
2017-05-16 13:55:00,97.88,97.88,97.77,97.81,15228.0,97.88,97.88,97.77,97.81,15228.0
2017-05-16 14:00:00,97.82,97.89,97.8,97.87,9886.0,97.82,97.89,97.8,97.87,9886.0
2017-05-16 14:05:00,97.88,97.88,97.79,97.81,11650.0,97.88,97.88,97.79,97.81,11650.0
2017-05-16 14:10:00,97.81,97.86,97.76,97.83,17342.0,97.81,97.86,97.76,97.83,17342.0
2017-05-16 14:15:00,97.84,97.91,97.84,97.9,27542.0,97.84,97.91,97.84,97.9,27542.0
2017-05-16 14:20:00,97.9,97.97,97.89,97.94,14415.0,97.9,97.97,97.89,97.94,14415.0
2017-05-16 14:25:00,97.93,97.93,97.83,97.89,25786.0,97.93,97.93,97.83,97.89,25786.0
2017-05-16 14:30:00,97.86,97.9,97.79,97.9,13257.0,97.86,97.9,97.79,97.9,13257.0
2017-05-16 14:35:00,97.9,97.9,97.82,97.83,10552.0,97.9,97.9,97.82,97.83,10552.0
2017-05-16 14:40:00,97.83,97.84,97.73,97.73,23116.0,97.83,97.84,97.73,97.73,23116.0
2017-05-16 14:45:00,97.71,97.73,97.69,97.72,8257.0,97.71,97.73,97.69,97.72,8257.0
2017-05-16 14:50:00,97.72,97.81,97.66,97.68,14355.0,97.72,97.81,97.66,97.68,14355.0
2017-05-16 14:55:00,97.68,97.7,97.63,97.7,16300.0,97.68,97.7,97.63,97.7,16300.0
2017-05-16 15:00:00,97.73,97.79,97.69,97.71,10100.0,97.73,97.79,97.69,97.71,10100.0
2017-05-16 15:05:00,97.69,97.75,97.69,97.69,8328.0,97.69,97.75,97.69,97.69,8328.0
2017-05-16 15:10:00,97.7,97.71,97.63,97.69,8365.0,97.7,97.71,97.63,97.69,8365.0
2017-05-16 15:15:00,97.69,97.86,97.68,97.83,19363.0,97.69,97.86,97.68,97.83,19363.0
2017-05-16 15:20:00,97.81,97.9,97.81,97.82,12026.0,97.81,97.9,97.81,97.82,12026.0
2017-05-16 15:25:00,97.83,97.95,97.81,97.91,20528.0,97.83,97.95,97.81,97.91,20528.0
2017-05-16 15:30:00,97.93,97.95,97.87,97.87,15307.0,97.93,97.95,97.87,97.87,15307.0
2017-05-16 15:35:00,97.88,97.95,97.87,97.91,24916.0,97.88,97.95,97.87,97.91,24916.0
2017-05-16 15:40:00,97.91,97.93,97.87,97.88,19184.0,97.91,97.93,97.87,97.88,19184.0
2017-05-16 15:45:00,97.86,97.9,97.78,97.9,40727.0,97.86,97.9,97.78,97.9,40727.0
2017-05-16 15:50:00,97.89,97.99,97.86,97.95,59087.0,97.89,97.99,97.86,97.95,59087.0
2017-05-16 15:55:00,97.95,98.05,97.95,98.03,104615.0,97.95,98.05,97.95,98.03,104615.0
2017-05-17 09:30:00,96.87,97.54,96.83,97.43,49533.0,96.87,97.54,96.83,97.43,49533.0
2017-05-17 09:35:00,97.49,97.8,97.42,97.56,33075.0,97.49,97.8,97.42,97.56,33075.0
2017-05-17 09:40:00,97.53,97.89,97.53,97.8,24632.0,97.53,97.89,97.53,97.8,24632.0
2017-05-17 09:45:00,97.79,97.92,97.46,97.46,82248.0,97.79,97.92,97.46,97.46,82248.0
2017-05-17 09:50:00,97.43,97.45,97.16,97.23,62758.0,97.43,97.45,97.16,97.23,62758.0
2017-05-17 09:55:00,97.23,97.27,96.88,96.91,49544.0,97.23,97.27,96.88,96.91,49544.0
2017-05-17 10:00:00,96.88,96.94,96.71,96.77,17272.0,96.88,96.94,96.71,96.77,17272.0
2017-05-17 10:05:00,96.78,97.24,96.69,97.21,18550.0,96.78,97.24,96.69,97.21,18550.0
2017-05-17 10:10:00,97.25,97.28,96.89,96.9,16999.0,97.25,97.28,96.89,96.9,16999.0
2017-05-17 10:15:00,96.93,97.31,96.93,97.27,23567.0,96.93,97.31,96.93,97.27,23567.0
2017-05-17 10:20:00,97.26,97.26,96.95,96.95,17704.0,97.26,97.26,96.95,96.95,17704.0
2017-05-17 10:25:00,96.93,96.95,96.76,96.94,12408.0,96.93,96.95,96.76,96.94,12408.0
2017-05-17 10:30:00,96.96,97.03,96.85,96.89,15499.0,96.96,97.03,96.85,96.89,15499.0
2017-05-17 10:35:00,96.86,96.89,96.68,96.72,11539.0,96.86,96.89,96.68,96.72,11539.0
2017-05-17 10:40:00,96.74,96.89,96.69,96.83,14349.0,96.74,96.89,96.69,96.83,14349.0
2017-05-17 10:45:00,96.84,96.87,96.68,96.69,14337.0,96.84,96.87,96.68,96.69,14337.0
2017-05-17 10:50:00,96.7,96.72,96.46,96.49,19845.0,96.7,96.72,96.46,96.49,19845.0
2017-05-17 10:55:00,96.48,96.63,96.27,96.39,63511.0,96.48,96.63,96.27,96.39,63511.0
2017-05-17 11:00:00,96.41,96.42,96.07,96.07,37530.0,96.41,96.42,96.07,96.07,37530.0
2017-05-17 11:05:00,96.07,96.33,96.07,96.31,39085.0,96.07,96.33,96.07,96.31,39085.0
2017-05-17 11:10:00,96.31,96.44,96.24,96.38,26488.0,96.31,96.44,96.24,96.38,26488.0
2017-05-17 11:15:00,96.35,96.49,96.34,96.43,22694.0,96.35,96.49,96.34,96.43,22694.0
2017-05-17 11:20:00,96.43,96.44,96.29,96.33,13283.0,96.43,96.44,96.29,96.33,13283.0
2017-05-17 11:25:00,96.33,96.45,96.33,96.42,40800.0,96.33,96.45,96.33,96.42,40800.0
2017-05-17 11:30:00,96.43,96.46,96.24,96.34,28445.0,96.43,96.46,96.24,96.34,28445.0
2017-05-17 11:35:00,96.34,96.42,96.33,96.36,19893.0,96.34,96.42,96.33,96.36,19893.0
2017-05-17 11:40:00,96.36,96.45,96.34,96.45,14648.0,96.36,96.45,96.34,96.45,14648.0
2017-05-17 11:45:00,96.44,96.5,96.41,96.44,12552.0,96.44,96.5,96.41,96.44,12552.0
2017-05-17 11:50:00,96.42,96.47,96.36,96.36,17280.0,96.42,96.47,96.36,96.36,17280.0
2017-05-17 11:55:00,96.38,96.42,96.3,96.37,14761.0,96.38,96.42,96.3,96.37,14761.0
2017-05-17 12:00:00,96.35,96.42,96.28,96.29,21466.0,96.35,96.42,96.28,96.29,21466.0
2017-05-17 12:05:00,96.28,96.29,96.15,96.19,12300.0,96.28,96.29,96.15,96.19,12300.0
2017-05-17 12:10:00,96.22,96.24,96.09,96.23,8461.0,96.22,96.24,96.09,96.23,8461.0
2017-05-17 12:15:00,96.22,96.26,96.15,96.22,8800.0,96.22,96.26,96.15,96.22,8800.0
2017-05-17 12:20:00,96.25,96.32,96.24,96.29,5500.0,96.25,96.32,96.24,96.29,5500.0
2017-05-17 12:25:00,96.3,96.32,96.22,96.25,8578.0,96.3,96.32,96.22,96.25,8578.0
2017-05-17 12:30:00,96.24,96.27,96.16,96.21,10200.0,96.24,96.27,96.16,96.21,10200.0
2017-05-17 12:35:00,96.25,96.33,96.23,96.33,9700.0,96.25,96.33,96.23,96.33,9700.0
2017-05-17 12:40:00,96.33,96.39,96.29,96.38,10402.0,96.33,96.39,96.29,96.38,10402.0
2017-05-17 12:45:00,96.39,96.41,96.32,96.38,12545.0,96.39,96.41,96.32,96.38,12545.0
2017-05-17 12:50:00,96.38,96.39,96.34,96.34,6745.0,96.38,96.39,96.34,96.34,6745.0
2017-05-17 12:55:00,96.32,96.36,96.28,96.31,14200.0,96.32,96.36,96.28,96.31,14200.0
2017-05-17 13:00:00,96.33,96.33,96.28,96.3,6100.0,96.33,96.33,96.28,96.3,6100.0
2017-05-17 13:05:00,96.29,96.3,96.11,96.2,14384.0,96.29,96.3,96.11,96.2,14384.0
2017-05-17 13:10:00,96.19,96.29,96.16,96.27,10400.0,96.19,96.29,96.16,96.27,10400.0
2017-05-17 13:15:00,96.27,96.3,96.23,96.24,12777.0,96.27,96.3,96.23,96.24,12777.0
2017-05-17 13:20:00,96.24,96.3,96.22,96.27,6529.0,96.24,96.3,96.22,96.27,6529.0
2017-05-17 13:25:00,96.26,96.3,96.16,96.21,11981.0,96.26,96.3,96.16,96.21,11981.0
2017-05-17 13:30:00,96.2,96.31,96.19,96.3,9407.0,96.2,96.31,96.19,96.3,9407.0
2017-05-17 13:35:00,96.3,96.3,96.19,96.2,21769.0,96.3,96.3,96.19,96.2,21769.0
2017-05-17 13:40:00,96.19,96.21,96.08,96.14,11721.0,96.19,96.21,96.08,96.14,11721.0
2017-05-17 13:45:00,96.13,96.13,96.01,96.11,15795.0,96.13,96.13,96.01,96.11,15795.0
2017-05-17 13:50:00,96.13,96.16,96.07,96.1,8270.0,96.13,96.16,96.07,96.1,8270.0
2017-05-17 13:55:00,96.1,96.11,95.84,95.94,27704.0,96.1,96.11,95.84,95.94,27704.0
2017-05-17 14:00:00,95.94,96.07,95.94,96.03,16520.0,95.94,96.07,95.94,96.03,16520.0
2017-05-17 14:05:00,96.0,96.0,95.83,95.91,18202.0,96.0,96.0,95.83,95.91,18202.0
2017-05-17 14:10:00,95.89,95.9,95.62,95.65,23976.0,95.89,95.9,95.62,95.65,23976.0
2017-05-17 14:15:00,95.63,95.69,95.46,95.67,29001.0,95.63,95.69,95.46,95.67,29001.0
2017-05-17 14:20:00,95.66,95.76,95.37,95.53,20117.0,95.66,95.76,95.37,95.53,20117.0
2017-05-17 14:25:00,95.52,95.56,95.29,95.32,19857.0,95.52,95.56,95.29,95.32,19857.0
2017-05-17 14:30:00,95.33,95.38,95.12,95.13,21304.0,95.33,95.38,95.12,95.13,21304.0
2017-05-17 14:35:00,95.11,95.14,94.9,94.91,58929.0,95.11,95.14,94.9,94.91,58929.0
2017-05-17 14:40:00,94.91,95.05,94.87,94.92,21851.0,94.91,95.05,94.87,94.92,21851.0
2017-05-17 14:45:00,94.92,94.95,94.75,94.79,23347.0,94.92,94.95,94.75,94.79,23347.0
2017-05-17 14:50:00,94.78,95.04,94.78,95.02,27663.0,94.78,95.04,94.78,95.02,27663.0
2017-05-17 14:55:00,95.02,95.05,94.91,94.91,36053.0,95.02,95.05,94.91,94.91,36053.0
2017-05-17 15:00:00,94.92,94.92,94.73,94.76,39483.0,94.92,94.92,94.73,94.76,39483.0
2017-05-17 15:05:00,94.76,94.8,94.74,94.76,33570.0,94.76,94.8,94.74,94.76,33570.0
2017-05-17 15:10:00,94.75,94.75,94.43,94.61,43843.0,94.75,94.75,94.43,94.61,43843.0
2017-05-17 15:15:00,94.61,94.84,94.58,94.81,66362.0,94.61,94.84,94.58,94.81,66362.0
2017-05-17 15:20:00,94.82,94.9,94.74,94.76,37265.0,94.82,94.9,94.74,94.76,37265.0
2017-05-17 15:25:00,94.78,94.84,94.57,94.6,25142.0,94.78,94.84,94.57,94.6,25142.0
2017-05-17 15:30:00,94.61,94.65,94.51,94.62,56453.0,94.61,94.65,94.51,94.62,56453.0
2017-05-17 15:35:00,94.62,94.78,94.6,94.67,40727.0,94.62,94.78,94.6,94.67,40727.0
2017-05-17 15:40:00,94.66,94.71,94.37,94.45,54114.0,94.66,94.71,94.37,94.45,54114.0
2017-05-17 15:45:00,94.42,94.6,94.35,94.35,64090.0,94.42,94.6,94.35,94.35,64090.0
2017-05-17 15:50:00,94.35,94.4,94.12,94.14,115324.0,94.35,94.4,94.12,94.14,115324.0
2017-05-17 15:55:00,94.14,94.18,93.87,93.97,176072.0,94.14,94.18,93.87,93.97,176072.0
2017-05-18 09:30:00,94.04,94.1,93.07,93.51,44974.0,94.04,94.1,93.07,93.51,44974.0
2017-05-18 09:35:00,93.53,94.31,93.53,94.1,18192.0,93.53,94.31,93.53,94.1,18192.0
2017-05-18 09:40:00,94.08,94.48,94.01,94.29,15735.0,94.08,94.48,94.01,94.29,15735.0
2017-05-18 09:45:00,94.24,94.9,94.24,94.43,20386.0,94.24,94.9,94.24,94.43,20386.0
2017-05-18 09:50:00,94.4,94.69,94.36,94.69,33398.0,94.4,94.69,94.36,94.69,33398.0
2017-05-18 09:55:00,94.7,94.7,94.32,94.57,14439.0,94.7,94.7,94.32,94.57,14439.0
2017-05-18 10:00:00,94.56,95.08,94.56,95.08,22006.0,94.56,95.08,94.56,95.08,22006.0
2017-05-18 10:05:00,95.1,95.1,94.74,94.85,11500.0,95.1,95.1,94.74,94.85,11500.0
2017-05-18 10:10:00,94.92,95.16,94.78,94.78,22440.0,94.92,95.16,94.78,94.78,22440.0
2017-05-18 10:15:00,94.86,94.92,94.74,94.88,19088.0,94.86,94.92,94.74,94.88,19088.0
2017-05-18 10:20:00,94.84,95.2,94.74,94.95,66671.0,94.84,95.2,94.74,94.95,66671.0
2017-05-18 10:25:00,94.95,95.11,94.86,94.94,16904.0,94.95,95.11,94.86,94.94,16904.0
2017-05-18 10:30:00,94.99,95.25,94.95,95.21,15255.0,94.99,95.25,94.95,95.21,15255.0
2017-05-18 10:35:00,95.23,95.37,95.12,95.17,19917.0,95.23,95.37,95.12,95.17,19917.0
2017-05-18 10:40:00,95.2,95.34,94.98,95.28,13652.0,95.2,95.34,94.98,95.28,13652.0
2017-05-18 10:45:00,95.28,95.28,94.86,94.87,18958.0,95.28,95.28,94.86,94.87,18958.0
2017-05-18 10:50:00,94.88,95.07,94.84,95.07,32193.0,94.88,95.07,94.84,95.07,32193.0
2017-05-18 10:55:00,95.09,95.31,95.09,95.17,17709.0,95.09,95.31,95.09,95.17,17709.0
2017-05-18 11:00:00,95.16,95.51,95.15,95.4,21043.0,95.16,95.51,95.15,95.4,21043.0
2017-05-18 11:05:00,95.39,95.48,95.36,95.47,19970.0,95.39,95.48,95.36,95.47,19970.0
2017-05-18 11:10:00,95.45,95.49,95.11,95.23,14883.0,95.45,95.49,95.11,95.23,14883.0
2017-05-18 11:15:00,95.25,95.42,95.22,95.36,16998.0,95.25,95.42,95.22,95.36,16998.0
2017-05-18 11:20:00,95.34,95.64,95.34,95.61,15207.0,95.34,95.64,95.34,95.61,15207.0
2017-05-18 11:25:00,95.6,95.6,95.42,95.44,7800.0,95.6,95.6,95.42,95.44,7800.0
2017-05-18 11:30:00,95.5,95.7,95.46,95.63,6959.0,95.5,95.7,95.46,95.63,6959.0
2017-05-18 11:35:00,95.65,95.65,95.31,95.37,13800.0,95.65,95.65,95.31,95.37,13800.0
2017-05-18 11:40:00,95.37,95.37,95.09,95.11,11278.0,95.37,95.37,95.09,95.11,11278.0
2017-05-18 11:45:00,95.1,95.26,95.1,95.17,17490.0,95.1,95.26,95.1,95.17,17490.0
2017-05-18 11:50:00,95.2,95.22,94.94,94.94,12471.0,95.2,95.22,94.94,94.94,12471.0
2017-05-18 11:55:00,94.94,95.07,94.9,94.93,13900.0,94.94,95.07,94.9,94.93,13900.0
2017-05-18 12:00:00,94.99,95.09,94.92,94.95,9556.0,94.99,95.09,94.92,94.95,9556.0
2017-05-18 12:05:00,94.93,95.01,94.86,94.97,13051.0,94.93,95.01,94.86,94.97,13051.0
2017-05-18 12:10:00,94.96,95.09,94.94,95.08,9247.0,94.96,95.09,94.94,95.08,9247.0
2017-05-18 12:15:00,95.08,95.08,94.88,94.89,17559.0,95.08,95.08,94.88,94.89,17559.0
2017-05-18 12:20:00,94.9,94.96,94.83,94.95,24056.0,94.9,94.96,94.83,94.95,24056.0
2017-05-18 12:25:00,94.95,95.06,94.92,94.92,18557.0,94.95,95.06,94.92,94.92,18557.0
2017-05-18 12:30:00,94.88,95.07,94.88,94.91,13690.0,94.88,95.07,94.88,94.91,13690.0
2017-05-18 12:35:00,94.91,94.92,94.78,94.84,9445.0,94.91,94.92,94.78,94.84,9445.0
2017-05-18 12:40:00,94.88,94.88,94.67,94.75,10049.0,94.88,94.88,94.67,94.75,10049.0
2017-05-18 12:45:00,94.77,94.8,94.69,94.78,15187.0,94.77,94.8,94.69,94.78,15187.0
2017-05-18 12:50:00,94.8,94.81,94.7,94.74,14958.0,94.8,94.81,94.7,94.74,14958.0
2017-05-18 12:55:00,94.76,94.8,94.73,94.75,19937.0,94.76,94.8,94.73,94.75,19937.0
2017-05-18 13:00:00,94.77,94.97,94.75,94.97,13269.0,94.77,94.97,94.75,94.97,13269.0
2017-05-18 13:05:00,95.04,95.04,94.95,94.98,10860.0,95.04,95.04,94.95,94.98,10860.0
2017-05-18 13:10:00,95.0,95.06,94.96,95.05,22625.0,95.0,95.06,94.96,95.05,22625.0
2017-05-18 13:15:00,95.05,95.31,95.05,95.28,10975.0,95.05,95.31,95.05,95.28,10975.0
2017-05-18 13:20:00,95.29,95.36,95.24,95.32,7600.0,95.29,95.36,95.24,95.32,7600.0
2017-05-18 13:25:00,95.31,95.41,95.31,95.35,5828.0,95.31,95.41,95.31,95.35,5828.0
2017-05-18 13:30:00,95.35,95.37,95.14,95.26,10647.0,95.35,95.37,95.14,95.26,10647.0
2017-05-18 13:35:00,95.27,95.28,95.22,95.24,5600.0,95.27,95.28,95.22,95.24,5600.0
2017-05-18 13:40:00,95.24,95.3,95.2,95.23,7245.0,95.24,95.3,95.2,95.23,7245.0
2017-05-18 13:45:00,95.21,95.25,94.87,94.91,25616.0,95.21,95.25,94.87,94.91,25616.0
2017-05-18 13:50:00,94.91,95.11,94.85,95.11,21219.0,94.91,95.11,94.85,95.11,21219.0
2017-05-18 13:55:00,95.18,95.33,95.1,95.11,16760.0,95.18,95.33,95.1,95.11,16760.0
2017-05-18 14:00:00,95.14,95.64,95.12,95.59,26923.0,95.14,95.64,95.12,95.59,26923.0
2017-05-18 14:05:00,95.61,95.63,95.51,95.62,13453.0,95.61,95.63,95.51,95.62,13453.0
2017-05-18 14:10:00,95.58,95.59,95.43,95.56,6583.0,95.58,95.59,95.43,95.56,6583.0
2017-05-18 14:15:00,95.57,95.58,95.39,95.41,8323.0,95.57,95.58,95.39,95.41,8323.0
2017-05-18 14:20:00,95.41,95.61,95.39,95.49,18183.0,95.41,95.61,95.39,95.49,18183.0
2017-05-18 14:25:00,95.5,95.51,95.31,95.41,19333.0,95.5,95.51,95.31,95.41,19333.0
2017-05-18 14:30:00,95.42,95.61,95.42,95.47,19881.0,95.42,95.61,95.42,95.47,19881.0
2017-05-18 14:35:00,95.47,95.5,95.38,95.42,11647.0,95.47,95.5,95.38,95.42,11647.0
2017-05-18 14:40:00,95.42,95.44,95.22,95.3,14165.0,95.42,95.44,95.22,95.3,14165.0
2017-05-18 14:45:00,95.28,95.28,95.15,95.22,13484.0,95.28,95.28,95.15,95.22,13484.0
2017-05-18 14:50:00,95.24,95.24,95.08,95.14,9385.0,95.24,95.24,95.08,95.14,9385.0
2017-05-18 14:55:00,95.13,95.18,95.02,95.12,20298.0,95.13,95.18,95.02,95.12,20298.0
2017-05-18 15:00:00,95.14,95.29,95.14,95.27,16579.0,95.14,95.29,95.14,95.27,16579.0
2017-05-18 15:05:00,95.25,95.34,95.16,95.31,22269.0,95.25,95.34,95.16,95.31,22269.0
2017-05-18 15:10:00,95.31,95.35,95.26,95.3,24637.0,95.31,95.35,95.26,95.3,24637.0
2017-05-18 15:15:00,95.29,95.34,95.21,95.28,22100.0,95.29,95.34,95.21,95.28,22100.0
2017-05-18 15:20:00,95.27,95.28,95.12,95.15,89802.0,95.27,95.28,95.12,95.15,89802.0
2017-05-18 15:25:00,95.14,95.15,94.87,94.93,83919.0,95.14,95.15,94.87,94.93,83919.0
2017-05-18 15:30:00,94.93,95.03,94.89,95.02,73642.0,94.93,95.03,94.89,95.02,73642.0
2017-05-18 15:35:00,95.0,95.42,95.0,95.41,109915.0,95.0,95.42,95.0,95.41,109915.0
2017-05-18 15:40:00,95.41,95.55,95.34,95.47,102153.0,95.41,95.55,95.34,95.47,102153.0
2017-05-18 15:45:00,95.47,95.99,95.47,95.97,102048.0,95.47,95.99,95.47,95.97,102048.0
2017-05-18 15:50:00,95.96,96.18,95.74,96.08,173053.0,95.96,96.18,95.74,96.08,173053.0
2017-05-18 15:55:00,96.08,96.25,95.79,95.83,213086.0,96.08,96.25,95.79,95.83,213086.0
2017-05-19 09:30:00,108.0,108.9,106.87,108.5,762017.0,108.0,108.9,106.87,108.5,762017.0
2017-05-19 09:35:00,108.51,110.51,108.12,110.35,547345.0,108.51,110.51,108.12,110.35,547345.0
2017-05-19 09:40:00,110.32,110.88,109.15,109.55,461882.0,110.32,110.88,109.15,109.55,461882.0
2017-05-19 09:45:00,109.48,110.35,109.42,110.35,247835.0,109.48,110.35,109.42,110.35,247835.0
2017-05-19 09:50:00,110.42,111.04,110.12,110.45,210984.0,110.42,111.04,110.12,110.45,210984.0
2017-05-19 09:55:00,110.42,111.0,110.05,110.98,134053.0,110.42,111.0,110.05,110.98,134053.0
2017-05-19 10:00:00,111.0,111.09,110.39,111.08,194262.0,111.0,111.09,110.39,111.08,194262.0
2017-05-19 10:05:00,111.09,111.09,110.37,110.52,130243.0,111.09,111.09,110.37,110.52,130243.0
2017-05-19 10:10:00,110.52,110.73,110.16,110.47,256305.0,110.52,110.73,110.16,110.47,256305.0
2017-05-19 10:15:00,110.45,111.33,110.4,111.32,199975.0,110.45,111.33,110.4,111.32,199975.0
2017-05-19 10:20:00,111.29,111.58,111.16,111.16,176015.0,111.29,111.58,111.16,111.16,176015.0
2017-05-19 10:25:00,111.17,111.82,111.17,111.53,147657.0,111.17,111.82,111.17,111.53,147657.0
2017-05-19 10:30:00,111.53,111.63,110.56,110.57,142947.0,111.53,111.63,110.56,110.57,142947.0
2017-05-19 10:35:00,110.6,111.07,110.57,110.77,105581.0,110.6,111.07,110.57,110.77,105581.0
2017-05-19 10:40:00,110.77,111.07,110.46,110.51,87579.0,110.77,111.07,110.46,110.51,87579.0
2017-05-19 10:45:00,110.48,111.29,110.48,111.24,80761.0,110.48,111.29,110.48,111.24,80761.0
2017-05-19 10:50:00,111.22,111.27,110.89,111.1,68919.0,111.22,111.27,110.89,111.1,68919.0
2017-05-19 10:55:00,111.1,111.73,111.08,111.62,96408.0,111.1,111.73,111.08,111.62,96408.0
2017-05-19 11:00:00,111.61,111.75,111.06,111.45,101652.0,111.61,111.75,111.06,111.45,101652.0
2017-05-19 11:05:00,111.45,111.74,111.18,111.62,72213.0,111.45,111.74,111.18,111.62,72213.0
2017-05-19 11:10:00,111.61,112.0,111.58,111.9,110298.0,111.61,112.0,111.58,111.9,110298.0
2017-05-19 11:15:00,111.92,112.1,111.85,112.09,90427.0,111.92,112.1,111.85,112.09,90427.0
2017-05-19 11:20:00,112.08,112.1,111.85,111.99,97401.0,112.08,112.1,111.85,111.99,97401.0
2017-05-19 11:25:00,111.99,112.18,111.96,112.07,72682.0,111.99,112.18,111.96,112.07,72682.0
2017-05-19 11:30:00,112.1,112.1,111.3,111.35,92395.0,112.1,112.1,111.3,111.35,92395.0
2017-05-19 11:35:00,111.35,111.59,111.08,111.28,60834.0,111.35,111.59,111.08,111.28,60834.0
2017-05-19 11:40:00,111.27,111.34,110.73,111.04,90206.0,111.27,111.34,110.73,111.04,90206.0
2017-05-19 11:45:00,111.09,111.2,110.91,111.06,47272.0,111.09,111.2,110.91,111.06,47272.0
2017-05-19 11:50:00,111.08,111.2,110.84,111.07,57142.0,111.08,111.2,110.84,111.07,57142.0
2017-05-19 11:55:00,111.08,111.15,110.79,110.97,54319.0,111.08,111.15,110.79,110.97,54319.0
2017-05-19 12:00:00,110.99,111.03,110.33,110.39,95293.0,110.99,111.03,110.33,110.39,95293.0
2017-05-19 12:05:00,110.4,110.69,110.33,110.53,83357.0,110.4,110.69,110.33,110.53,83357.0
2017-05-19 12:10:00,110.5,110.9,110.41,110.9,57708.0,110.5,110.9,110.41,110.9,57708.0
2017-05-19 12:15:00,110.9,110.97,110.61,110.79,70426.0,110.9,110.97,110.61,110.79,70426.0
2017-05-19 12:20:00,110.8,110.82,110.4,110.5,73662.0,110.8,110.82,110.4,110.5,73662.0
2017-05-19 12:25:00,110.5,110.72,110.33,110.4,53249.0,110.5,110.72,110.33,110.4,53249.0
2017-05-19 12:30:00,110.4,110.54,110.18,110.18,68818.0,110.4,110.54,110.18,110.18,68818.0
2017-05-19 12:35:00,110.17,110.45,110.09,110.22,67584.0,110.17,110.45,110.09,110.22,67584.0
2017-05-19 12:40:00,110.22,110.46,110.22,110.43,52500.0,110.22,110.46,110.22,110.43,52500.0
2017-05-19 12:45:00,110.42,110.62,110.3,110.4,170231.0,110.42,110.62,110.3,110.4,170231.0
2017-05-19 12:50:00,110.43,110.55,110.2,110.46,176910.0,110.43,110.55,110.2,110.46,176910.0
2017-05-19 12:55:00,110.46,110.85,110.45,110.7,90062.0,110.46,110.85,110.45,110.7,90062.0
2017-05-19 13:00:00,110.7,111.21,110.67,111.19,67656.0,110.7,111.21,110.67,111.19,67656.0
2017-05-19 13:05:00,111.19,111.19,110.91,111.15,48650.0,111.19,111.19,110.91,111.15,48650.0
2017-05-19 13:10:00,111.15,111.67,111.13,111.58,61091.0,111.15,111.67,111.13,111.58,61091.0
2017-05-19 13:15:00,111.59,111.59,111.04,111.13,49918.0,111.59,111.59,111.04,111.13,49918.0
2017-05-19 13:20:00,111.18,111.28,110.94,111.09,48457.0,111.18,111.28,110.94,111.09,48457.0
2017-05-19 13:25:00,111.06,111.11,110.85,110.96,45249.0,111.06,111.11,110.85,110.96,45249.0
2017-05-19 13:30:00,110.97,111.32,110.93,111.3,60839.0,110.97,111.32,110.93,111.3,60839.0
2017-05-19 13:35:00,111.3,111.32,110.86,110.92,43551.0,111.3,111.32,110.86,110.92,43551.0
2017-05-19 13:40:00,110.92,110.92,110.51,110.92,56855.0,110.92,110.92,110.51,110.92,56855.0
2017-05-19 13:45:00,110.88,111.12,110.84,111.05,31711.0,110.88,111.12,110.84,111.05,31711.0
2017-05-19 13:50:00,111.06,111.12,110.84,110.84,32220.0,111.06,111.12,110.84,110.84,32220.0
2017-05-19 13:55:00,110.83,110.83,110.6,110.62,57124.0,110.83,110.83,110.6,110.62,57124.0
2017-05-19 14:00:00,110.64,110.88,110.63,110.73,48856.0,110.64,110.88,110.63,110.73,48856.0
2017-05-19 14:05:00,110.73,110.78,110.46,110.5,46739.0,110.73,110.78,110.46,110.5,46739.0
2017-05-19 14:10:00,110.5,110.61,110.32,110.45,53801.0,110.5,110.61,110.32,110.45,53801.0
2017-05-19 14:15:00,110.44,110.48,110.25,110.26,42823.0,110.44,110.48,110.25,110.26,42823.0
2017-05-19 14:20:00,110.26,110.34,109.72,109.78,100513.0,110.26,110.34,109.72,109.78,100513.0
2017-05-19 14:25:00,109.79,110.01,109.6,109.62,72292.0,109.79,110.01,109.6,109.62,72292.0
2017-05-19 14:30:00,109.63,109.64,109.05,109.06,117982.0,109.63,109.64,109.05,109.06,117982.0
2017-05-19 14:35:00,109.06,109.41,109.05,109.11,94335.0,109.06,109.41,109.05,109.11,94335.0
2017-05-19 14:40:00,109.11,109.76,109.11,109.51,67349.0,109.11,109.76,109.11,109.51,67349.0
2017-05-19 14:45:00,109.51,109.51,109.05,109.37,64703.0,109.51,109.51,109.05,109.37,64703.0
2017-05-19 14:50:00,109.37,109.79,109.34,109.7,56169.0,109.37,109.79,109.34,109.7,56169.0
2017-05-19 14:55:00,109.71,109.74,109.51,109.67,38253.0,109.71,109.74,109.51,109.67,38253.0
2017-05-19 15:00:00,109.66,109.72,109.36,109.58,60261.0,109.66,109.72,109.36,109.58,60261.0
2017-05-19 15:05:00,109.57,109.94,109.57,109.7,90173.0,109.57,109.94,109.57,109.7,90173.0
2017-05-19 15:10:00,109.68,109.78,109.17,109.32,92230.0,109.68,109.78,109.17,109.32,92230.0
2017-05-19 15:15:00,109.33,109.52,109.1,109.42,84241.0,109.33,109.52,109.1,109.42,84241.0
2017-05-19 15:20:00,109.42,109.66,109.4,109.63,48016.0,109.42,109.66,109.4,109.63,48016.0
2017-05-19 15:25:00,109.62,110.1,109.61,109.87,85117.0,109.62,110.1,109.61,109.87,85117.0
2017-05-19 15:30:00,109.89,109.93,109.63,109.7,52166.0,109.89,109.93,109.63,109.7,52166.0
2017-05-19 15:35:00,109.72,109.72,109.33,109.6,77334.0,109.72,109.72,109.33,109.6,77334.0
2017-05-19 15:40:00,109.59,109.78,109.24,109.33,65993.0,109.59,109.78,109.24,109.33,65993.0
2017-05-19 15:45:00,109.32,109.86,109.32,109.86,112054.0,109.32,109.86,109.32,109.86,112054.0
2017-05-19 15:50:00,109.87,110.0,109.86,109.97,155845.0,109.87,110.0,109.86,109.97,155845.0
2017-05-19 15:55:00,109.95,110.0,109.68,109.91,260536.0,109.95,110.0,109.68,109.91,260536.0
2017-05-22 09:30:00,109.8,110.3,109.76,110.1,145782.0,109.8,110.3,109.76,110.1,145782.0
2017-05-22 09:35:00,110.2,111.26,110.1,111.01,103346.0,110.2,111.26,110.1,111.01,103346.0
2017-05-22 09:40:00,111.02,111.6,110.98,111.6,55772.0,111.02,111.6,110.98,111.6,55772.0
2017-05-22 09:45:00,111.62,111.78,111.06,111.08,65057.0,111.62,111.78,111.06,111.08,65057.0
2017-05-22 09:50:00,111.09,111.42,110.94,111.41,42427.0,111.09,111.42,110.94,111.41,42427.0
2017-05-22 09:55:00,111.39,112.09,111.38,112.09,88695.0,111.39,112.09,111.38,112.09,88695.0
2017-05-22 10:00:00,112.08,112.31,111.91,112.19,47184.0,112.08,112.31,111.91,112.19,47184.0
2017-05-22 10:05:00,112.21,112.55,112.18,112.52,67076.0,112.21,112.55,112.18,112.52,67076.0
2017-05-22 10:10:00,112.5,112.58,112.27,112.53,52024.0,112.5,112.58,112.27,112.53,52024.0
2017-05-22 10:15:00,112.56,112.85,112.46,112.65,55663.0,112.56,112.85,112.46,112.65,55663.0
2017-05-22 10:20:00,112.64,113.07,112.64,113.05,45596.0,112.64,113.07,112.64,113.05,45596.0
2017-05-22 10:25:00,113.04,113.17,112.76,113.08,65421.0,113.04,113.17,112.76,113.08,65421.0
2017-05-22 10:30:00,113.06,113.3,113.03,113.28,47411.0,113.06,113.3,113.03,113.28,47411.0
2017-05-22 10:35:00,113.29,113.39,113.09,113.22,52925.0,113.29,113.39,113.09,113.22,52925.0
2017-05-22 10:40:00,113.25,113.4,113.22,113.36,39777.0,113.25,113.4,113.22,113.36,39777.0
2017-05-22 10:45:00,113.39,113.59,113.27,113.51,60880.0,113.39,113.59,113.27,113.51,60880.0
2017-05-22 10:50:00,113.52,113.72,113.45,113.65,42227.0,113.52,113.72,113.45,113.65,42227.0
2017-05-22 10:55:00,113.64,113.67,113.52,113.62,30688.0,113.64,113.67,113.52,113.62,30688.0
2017-05-22 11:00:00,113.62,113.62,113.31,113.31,43459.0,113.62,113.62,113.31,113.31,43459.0
2017-05-22 11:05:00,113.34,113.34,112.99,113.02,49586.0,113.34,113.34,112.99,113.02,49586.0
2017-05-22 11:10:00,113.04,113.13,112.83,113.13,24926.0,113.04,113.13,112.83,113.13,24926.0
2017-05-22 11:15:00,113.12,113.36,113.12,113.27,30948.0,113.12,113.36,113.12,113.27,30948.0
2017-05-22 11:20:00,113.29,113.33,113.02,113.12,27861.0,113.29,113.33,113.02,113.12,27861.0
2017-05-22 11:25:00,113.1,113.24,113.05,113.22,18319.0,113.1,113.24,113.05,113.22,18319.0
2017-05-22 11:30:00,113.2,113.31,113.0,113.0,56666.0,113.2,113.31,113.0,113.0,56666.0
2017-05-22 11:35:00,112.95,113.16,112.93,113.09,30498.0,112.95,113.16,112.93,113.09,30498.0
2017-05-22 11:40:00,113.09,113.15,112.81,112.85,34500.0,113.09,113.15,112.81,112.85,34500.0
2017-05-22 11:45:00,112.87,112.87,112.69,112.73,23439.0,112.87,112.87,112.69,112.73,23439.0
2017-05-22 11:50:00,112.72,112.73,112.61,112.69,24000.0,112.72,112.73,112.61,112.69,24000.0
2017-05-22 11:55:00,112.69,112.93,112.69,112.93,25045.0,112.69,112.93,112.69,112.93,25045.0
2017-05-22 12:00:00,112.93,113.03,112.87,112.94,50814.0,112.93,113.03,112.87,112.94,50814.0
2017-05-22 12:05:00,112.96,113.08,112.94,112.95,17782.0,112.96,113.08,112.94,112.95,17782.0
2017-05-22 12:10:00,112.95,113.07,112.91,113.01,16822.0,112.95,113.07,112.91,113.01,16822.0
2017-05-22 12:15:00,113.03,113.11,113.0,113.09,12100.0,113.03,113.11,113.0,113.09,12100.0
2017-05-22 12:20:00,113.08,113.1,112.97,112.99,18410.0,113.08,113.1,112.97,112.99,18410.0
2017-05-22 12:25:00,112.98,112.99,112.87,112.92,17430.0,112.98,112.99,112.87,112.92,17430.0
2017-05-22 12:30:00,112.94,113.0,112.85,112.86,13870.0,112.94,113.0,112.85,112.86,13870.0
2017-05-22 12:35:00,112.85,112.89,112.84,112.88,6720.0,112.85,112.89,112.84,112.88,6720.0
2017-05-22 12:40:00,112.88,112.93,112.77,112.82,16140.0,112.88,112.93,112.77,112.82,16140.0
2017-05-22 12:45:00,112.82,112.85,112.79,112.82,11335.0,112.82,112.85,112.79,112.82,11335.0
2017-05-22 12:50:00,112.81,112.86,112.79,112.85,9227.0,112.81,112.86,112.79,112.85,9227.0
2017-05-22 12:55:00,112.84,113.09,112.84,113.05,24933.0,112.84,113.09,112.84,113.05,24933.0
2017-05-22 13:00:00,113.07,113.11,112.87,112.88,18276.0,113.07,113.11,112.87,112.88,18276.0
2017-05-22 13:05:00,112.89,113.05,112.89,113.04,18773.0,112.89,113.05,112.89,113.04,18773.0
2017-05-22 13:10:00,113.05,113.3,113.05,113.3,23943.0,113.05,113.3,113.05,113.3,23943.0
2017-05-22 13:15:00,113.3,113.38,113.25,113.3,30831.0,113.3,113.38,113.25,113.3,30831.0
2017-05-22 13:20:00,113.31,113.43,113.29,113.42,30803.0,113.31,113.43,113.29,113.42,30803.0
2017-05-22 13:25:00,113.43,113.61,113.4,113.61,23708.0,113.43,113.61,113.4,113.61,23708.0
2017-05-22 13:30:00,113.61,113.82,113.45,113.54,49509.0,113.61,113.82,113.45,113.54,49509.0
2017-05-22 13:35:00,113.53,113.64,113.52,113.64,14962.0,113.53,113.64,113.52,113.64,14962.0
2017-05-22 13:40:00,113.63,113.81,113.59,113.81,37554.0,113.63,113.81,113.59,113.81,37554.0
2017-05-22 13:45:00,113.81,113.9,113.79,113.87,30941.0,113.81,113.9,113.79,113.87,30941.0
2017-05-22 13:50:00,113.88,114.02,113.8,113.97,26402.0,113.88,114.02,113.8,113.97,26402.0
2017-05-22 13:55:00,113.97,113.97,113.76,113.8,28228.0,113.97,113.97,113.76,113.8,28228.0
2017-05-22 14:00:00,113.83,113.83,113.56,113.62,33663.0,113.83,113.83,113.56,113.62,33663.0
2017-05-22 14:05:00,113.62,113.67,113.57,113.65,23718.0,113.62,113.67,113.57,113.65,23718.0
2017-05-22 14:10:00,113.66,113.92,113.65,113.89,19737.0,113.66,113.92,113.65,113.89,19737.0
2017-05-22 14:15:00,113.91,113.96,113.78,113.78,25881.0,113.91,113.96,113.78,113.78,25881.0
2017-05-22 14:20:00,113.78,113.86,113.78,113.83,30779.0,113.78,113.86,113.78,113.83,30779.0
2017-05-22 14:25:00,113.83,113.87,113.79,113.79,25370.0,113.83,113.87,113.79,113.79,25370.0
2017-05-22 14:30:00,113.8,113.86,113.75,113.83,20755.0,113.8,113.86,113.75,113.83,20755.0
2017-05-22 14:35:00,113.83,113.86,113.8,113.8,27971.0,113.83,113.86,113.8,113.8,27971.0
2017-05-22 14:40:00,113.81,113.89,113.71,113.75,33864.0,113.81,113.89,113.71,113.75,33864.0
2017-05-22 14:45:00,113.75,113.75,113.4,113.51,37544.0,113.75,113.75,113.4,113.51,37544.0
2017-05-22 14:50:00,113.52,113.52,113.32,113.37,29548.0,113.52,113.52,113.32,113.37,29548.0
2017-05-22 14:55:00,113.38,113.38,113.15,113.24,30557.0,113.38,113.38,113.15,113.24,30557.0
2017-05-22 15:00:00,113.23,113.31,113.11,113.14,27866.0,113.23,113.31,113.11,113.14,27866.0
2017-05-22 15:05:00,113.15,113.33,113.15,113.33,22952.0,113.15,113.33,113.15,113.33,22952.0
2017-05-22 15:10:00,113.33,113.36,113.26,113.32,65990.0,113.33,113.36,113.26,113.32,65990.0
2017-05-22 15:15:00,113.32,113.37,113.22,113.22,24426.0,113.32,113.37,113.22,113.22,24426.0
2017-05-22 15:20:00,113.21,113.26,113.1,113.17,28295.0,113.21,113.26,113.1,113.17,28295.0
2017-05-22 15:25:00,113.17,113.17,113.03,113.14,30086.0,113.17,113.17,113.03,113.14,30086.0
2017-05-22 15:30:00,113.15,113.21,113.13,113.17,36650.0,113.15,113.21,113.13,113.17,36650.0
2017-05-22 15:35:00,113.18,113.4,113.17,113.24,61219.0,113.18,113.4,113.17,113.24,61219.0
2017-05-22 15:40:00,113.22,113.3,113.11,113.28,59572.0,113.22,113.3,113.11,113.28,59572.0
2017-05-22 15:45:00,113.24,113.32,113.16,113.3,74814.0,113.24,113.32,113.16,113.3,74814.0
2017-05-22 15:50:00,113.3,113.54,113.24,113.54,132052.0,113.3,113.54,113.24,113.54,132052.0
2017-05-22 15:55:00,113.52,113.54,113.34,113.36,156723.0,113.52,113.54,113.34,113.36,156723.0
2017-05-23 09:30:00,113.25,113.98,113.2,113.98,49132.0,113.25,113.98,113.2,113.98,49132.0
2017-05-23 09:35:00,113.89,114.25,113.47,113.67,55429.0,113.89,114.25,113.47,113.67,55429.0
2017-05-23 09:40:00,113.68,113.71,113.21,113.28,30623.0,113.68,113.71,113.21,113.28,30623.0
2017-05-23 09:45:00,113.33,113.47,113.02,113.13,32596.0,113.33,113.47,113.02,113.13,32596.0
2017-05-23 09:50:00,113.13,113.18,112.69,112.86,41002.0,113.13,113.18,112.69,112.86,41002.0
2017-05-23 09:55:00,112.84,113.19,112.83,112.98,16989.0,112.84,113.19,112.83,112.98,16989.0
2017-05-23 10:00:00,112.95,113.22,112.75,113.21,39956.0,112.95,113.22,112.75,113.21,39956.0
2017-05-23 10:05:00,113.22,113.37,113.14,113.35,27477.0,113.22,113.37,113.14,113.35,27477.0
2017-05-23 10:10:00,113.37,113.39,113.18,113.31,21696.0,113.37,113.39,113.18,113.31,21696.0
2017-05-23 10:15:00,113.32,113.32,113.14,113.24,27636.0,113.32,113.32,113.14,113.24,27636.0
2017-05-23 10:20:00,113.23,113.43,113.21,113.24,25521.0,113.23,113.43,113.21,113.24,25521.0
2017-05-23 10:25:00,113.21,113.22,113.1,113.12,17593.0,113.21,113.22,113.1,113.12,17593.0
2017-05-23 10:30:00,113.09,113.13,112.78,112.96,21896.0,113.09,113.13,112.78,112.96,21896.0
2017-05-23 10:35:00,112.99,113.03,112.85,112.9,15241.0,112.99,113.03,112.85,112.9,15241.0
2017-05-23 10:40:00,112.92,113.0,112.87,112.99,8310.0,112.92,113.0,112.87,112.99,8310.0
2017-05-23 10:45:00,113.03,113.25,113.03,113.23,12867.0,113.03,113.25,113.03,113.23,12867.0
2017-05-23 10:50:00,113.25,113.3,113.13,113.2,21208.0,113.25,113.3,113.13,113.2,21208.0
2017-05-23 10:55:00,113.18,113.27,113.13,113.25,13126.0,113.18,113.27,113.13,113.25,13126.0
2017-05-23 11:00:00,113.25,113.41,113.25,113.32,24270.0,113.25,113.41,113.25,113.32,24270.0
2017-05-23 11:05:00,113.33,113.37,113.1,113.14,32211.0,113.33,113.37,113.1,113.14,32211.0
2017-05-23 11:10:00,113.14,113.28,113.06,113.28,40868.0,113.14,113.28,113.06,113.28,40868.0
2017-05-23 11:15:00,113.31,113.4,113.25,113.28,19457.0,113.31,113.4,113.25,113.28,19457.0
2017-05-23 11:20:00,113.29,113.39,113.26,113.39,25043.0,113.29,113.39,113.26,113.39,25043.0
2017-05-23 11:25:00,113.39,113.43,113.3,113.36,23965.0,113.39,113.43,113.3,113.36,23965.0
2017-05-23 11:30:00,113.34,113.48,113.33,113.48,27188.0,113.34,113.48,113.33,113.48,27188.0
2017-05-23 11:35:00,113.5,113.68,113.47,113.48,40269.0,113.5,113.68,113.47,113.48,40269.0
2017-05-23 11:40:00,113.49,113.51,113.34,113.41,28523.0,113.49,113.51,113.34,113.41,28523.0
2017-05-23 11:45:00,113.42,113.45,113.31,113.45,29946.0,113.42,113.45,113.31,113.45,29946.0
2017-05-23 11:50:00,113.46,113.52,113.36,113.41,28029.0,113.46,113.52,113.36,113.41,28029.0
2017-05-23 11:55:00,113.42,113.43,113.27,113.37,19477.0,113.42,113.43,113.27,113.37,19477.0
2017-05-23 12:00:00,113.37,113.37,113.16,113.26,24808.0,113.37,113.37,113.16,113.26,24808.0
2017-05-23 12:05:00,113.24,113.29,113.2,113.24,47340.0,113.24,113.29,113.2,113.24,47340.0
2017-05-23 12:10:00,113.25,113.26,113.07,113.11,26809.0,113.25,113.26,113.07,113.11,26809.0
2017-05-23 12:15:00,113.09,113.1,113.03,113.05,8376.0,113.09,113.1,113.03,113.05,8376.0
2017-05-23 12:20:00,113.05,113.05,112.76,112.8,19718.0,113.05,113.05,112.76,112.8,19718.0
2017-05-23 12:25:00,112.77,112.78,112.46,112.51,23672.0,112.77,112.78,112.46,112.51,23672.0
2017-05-23 12:30:00,112.54,112.59,112.43,112.55,23332.0,112.54,112.59,112.43,112.55,23332.0
2017-05-23 12:35:00,112.56,112.61,112.52,112.58,31027.0,112.56,112.61,112.52,112.58,31027.0
2017-05-23 12:40:00,112.59,112.9,112.59,112.85,29195.0,112.59,112.9,112.59,112.85,29195.0
2017-05-23 12:45:00,112.86,112.87,112.69,112.79,19351.0,112.86,112.87,112.69,112.79,19351.0
2017-05-23 12:50:00,112.79,112.79,112.69,112.72,20356.0,112.79,112.79,112.69,112.72,20356.0
2017-05-23 12:55:00,112.7,112.96,112.69,112.95,10715.0,112.7,112.96,112.69,112.95,10715.0
2017-05-23 13:00:00,112.96,113.23,112.96,113.22,18869.0,112.96,113.23,112.96,113.22,18869.0
2017-05-23 13:05:00,113.23,113.37,113.2,113.31,29636.0,113.23,113.37,113.2,113.31,29636.0
2017-05-23 13:10:00,113.3,113.32,113.23,113.24,8955.0,113.3,113.32,113.23,113.24,8955.0
2017-05-23 13:15:00,113.26,113.28,113.14,113.23,22426.0,113.26,113.28,113.14,113.23,22426.0
2017-05-23 13:20:00,113.29,113.34,113.05,113.23,39718.0,113.29,113.34,113.05,113.23,39718.0
2017-05-23 13:25:00,113.25,113.25,113.0,113.03,49615.0,113.25,113.25,113.0,113.03,49615.0
2017-05-23 13:30:00,113.01,113.17,112.99,112.99,12362.0,113.01,113.17,112.99,112.99,12362.0
2017-05-23 13:35:00,112.98,113.07,112.96,113.05,8494.0,112.98,113.07,112.96,113.05,8494.0
2017-05-23 13:40:00,113.06,113.06,112.93,112.96,6300.0,113.06,113.06,112.93,112.96,6300.0
2017-05-23 13:45:00,112.96,112.99,112.84,112.88,11268.0,112.96,112.99,112.84,112.88,11268.0
2017-05-23 13:50:00,112.9,113.03,112.9,112.99,10444.0,112.9,113.03,112.9,112.99,10444.0
2017-05-23 13:55:00,112.99,113.11,112.87,113.08,10465.0,112.99,113.11,112.87,113.08,10465.0
2017-05-23 14:00:00,113.1,113.1,112.93,113.05,13634.0,113.1,113.1,112.93,113.05,13634.0
2017-05-23 14:05:00,113.03,113.13,113.02,113.11,9788.0,113.03,113.13,113.02,113.11,9788.0
2017-05-23 14:10:00,113.1,113.1,112.94,112.98,15414.0,113.1,113.1,112.94,112.98,15414.0
2017-05-23 14:15:00,112.97,112.99,112.92,112.98,8308.0,112.97,112.99,112.92,112.98,8308.0
2017-05-23 14:20:00,113.0,113.05,112.87,112.92,19051.0,113.0,113.05,112.87,112.92,19051.0
2017-05-23 14:25:00,112.94,112.98,112.75,112.92,19963.0,112.94,112.98,112.75,112.92,19963.0
2017-05-23 14:30:00,112.92,113.14,112.92,113.0,14291.0,112.92,113.14,112.92,113.0,14291.0
2017-05-23 14:35:00,113.0,113.08,112.98,113.08,18018.0,113.0,113.08,112.98,113.08,18018.0
2017-05-23 14:40:00,113.08,113.1,113.0,113.07,38246.0,113.08,113.1,113.0,113.07,38246.0
2017-05-23 14:45:00,113.08,113.1,113.03,113.06,27347.0,113.08,113.1,113.03,113.06,27347.0
2017-05-23 14:50:00,113.05,113.09,113.03,113.03,12244.0,113.05,113.09,113.03,113.03,12244.0
2017-05-23 14:55:00,113.04,113.05,112.88,113.02,20266.0,113.04,113.05,112.88,113.02,20266.0
2017-05-23 15:00:00,113.03,113.09,113.0,113.08,24738.0,113.03,113.09,113.0,113.08,24738.0
2017-05-23 15:05:00,113.08,113.14,113.04,113.08,27827.0,113.08,113.14,113.04,113.08,27827.0
2017-05-23 15:10:00,113.07,113.13,113.06,113.1,17693.0,113.07,113.13,113.06,113.1,17693.0
2017-05-23 15:15:00,113.09,113.09,112.95,112.95,10525.0,113.09,113.09,112.95,112.95,10525.0
2017-05-23 15:20:00,112.95,113.02,112.89,112.99,22327.0,112.95,113.02,112.89,112.99,22327.0
2017-05-23 15:25:00,112.98,113.03,112.9,112.92,18145.0,112.98,113.03,112.9,112.92,18145.0
2017-05-23 15:30:00,112.9,112.91,112.76,112.84,99855.0,112.9,112.91,112.76,112.84,99855.0
2017-05-23 15:35:00,112.84,112.93,112.77,112.93,29106.0,112.84,112.93,112.77,112.93,29106.0
2017-05-23 15:40:00,112.93,113.0,112.89,112.9,47637.0,112.93,113.0,112.89,112.9,47637.0
2017-05-23 15:45:00,112.9,112.96,112.84,112.86,53926.0,112.9,112.96,112.84,112.86,53926.0
2017-05-23 15:50:00,112.86,112.91,112.81,112.9,89036.0,112.86,112.91,112.81,112.9,89036.0
2017-05-23 15:55:00,112.91,113.0,112.9,113.0,99010.0,112.91,113.0,112.9,113.0,99010.0
2017-05-24 09:30:00,113.86,114.06,113.33,113.66,68803.0,113.86,114.06,113.33,113.66,68803.0
2017-05-24 09:35:00,113.72,113.72,112.9,113.05,25569.0,113.72,113.72,112.9,113.05,25569.0
2017-05-24 09:40:00,113.09,113.36,112.91,113.32,26455.0,113.09,113.36,112.91,113.32,26455.0
2017-05-24 09:45:00,113.43,113.49,112.84,113.14,46540.0,113.43,113.49,112.84,113.14,46540.0
2017-05-24 09:50:00,113.17,113.35,112.87,112.87,35003.0,113.17,113.35,112.87,112.87,35003.0
2017-05-24 09:55:00,112.88,113.13,112.87,112.92,15682.0,112.88,113.13,112.87,112.92,15682.0
2017-05-24 10:00:00,112.96,113.05,112.78,112.88,8790.0,112.96,113.05,112.78,112.88,8790.0
2017-05-24 10:05:00,112.82,113.11,112.76,113.0,36014.0,112.82,113.11,112.76,113.0,36014.0
2017-05-24 10:10:00,113.03,113.13,112.92,112.93,59943.0,113.03,113.13,112.92,112.93,59943.0
2017-05-24 10:15:00,112.97,113.4,112.94,113.4,60299.0,112.97,113.4,112.94,113.4,60299.0
2017-05-24 10:20:00,113.43,113.5,113.2,113.41,74174.0,113.43,113.5,113.2,113.41,74174.0
2017-05-24 10:25:00,113.43,113.5,113.04,113.19,15255.0,113.43,113.5,113.04,113.19,15255.0
2017-05-24 10:30:00,113.25,113.3,113.19,113.22,18884.0,113.25,113.3,113.19,113.22,18884.0
2017-05-24 10:35:00,113.17,113.26,113.1,113.1,23594.0,113.17,113.26,113.1,113.1,23594.0
2017-05-24 10:40:00,113.12,113.3,113.11,113.2,23076.0,113.12,113.3,113.11,113.2,23076.0
2017-05-24 10:45:00,113.18,113.26,113.15,113.18,22056.0,113.18,113.26,113.15,113.18,22056.0
2017-05-24 10:50:00,113.18,113.19,112.93,112.98,52688.0,113.18,113.19,112.93,112.98,52688.0
2017-05-24 10:55:00,112.99,113.04,112.9,112.97,32883.0,112.99,113.04,112.9,112.97,32883.0
2017-05-24 11:00:00,112.97,113.0,112.71,112.71,23414.0,112.97,113.0,112.71,112.71,23414.0
2017-05-24 11:05:00,112.72,112.84,112.62,112.66,18192.0,112.72,112.84,112.62,112.66,18192.0
2017-05-24 11:10:00,112.65,112.89,112.65,112.89,22174.0,112.65,112.89,112.65,112.89,22174.0
2017-05-24 11:15:00,112.89,112.91,112.75,112.86,23269.0,112.89,112.91,112.75,112.86,23269.0
2017-05-24 11:20:00,112.86,113.0,112.82,113.0,15678.0,112.86,113.0,112.82,113.0,15678.0
2017-05-24 11:25:00,113.0,113.22,113.0,113.14,17982.0,113.0,113.22,113.0,113.14,17982.0
2017-05-24 11:30:00,113.13,113.3,113.13,113.17,25319.0,113.13,113.3,113.13,113.17,25319.0
2017-05-24 11:35:00,113.16,113.26,113.04,113.23,30314.0,113.16,113.26,113.04,113.23,30314.0
2017-05-24 11:40:00,113.19,113.22,113.02,113.13,56223.0,113.19,113.22,113.02,113.13,56223.0
2017-05-24 11:45:00,113.15,113.26,113.05,113.13,41594.0,113.15,113.26,113.05,113.13,41594.0
2017-05-24 11:50:00,113.14,113.23,113.04,113.06,30927.0,113.14,113.23,113.04,113.06,30927.0
2017-05-24 11:55:00,113.08,113.08,112.97,113.0,23923.0,113.08,113.08,112.97,113.0,23923.0
2017-05-24 12:00:00,113.0,113.25,112.99,113.18,20393.0,113.0,113.25,112.99,113.18,20393.0
2017-05-24 12:05:00,113.2,113.23,112.99,113.16,47284.0,113.2,113.23,112.99,113.16,47284.0
2017-05-24 12:10:00,113.16,113.19,112.99,113.07,33180.0,113.16,113.19,112.99,113.07,33180.0
2017-05-24 12:15:00,113.07,113.2,113.0,113.05,32258.0,113.07,113.2,113.0,113.05,32258.0
2017-05-24 12:20:00,113.09,113.23,113.07,113.08,10293.0,113.09,113.23,113.07,113.08,10293.0
2017-05-24 12:25:00,113.08,113.08,112.92,113.0,16222.0,113.08,113.08,112.92,113.0,16222.0
2017-05-24 12:30:00,112.99,113.0,112.89,112.91,13197.0,112.99,113.0,112.89,112.91,13197.0
2017-05-24 12:35:00,112.9,113.02,112.89,113.02,8331.0,112.9,113.02,112.89,113.02,8331.0
2017-05-24 12:40:00,113.02,113.03,112.89,112.89,9252.0,113.02,113.03,112.89,112.89,9252.0
2017-05-24 12:45:00,112.92,112.92,112.82,112.82,9424.0,112.92,112.92,112.82,112.82,9424.0
2017-05-24 12:50:00,112.81,112.81,112.66,112.69,18132.0,112.81,112.81,112.66,112.69,18132.0
2017-05-24 12:55:00,112.7,112.74,112.57,112.57,16310.0,112.7,112.74,112.57,112.57,16310.0
2017-05-24 13:00:00,112.57,112.76,112.54,112.54,19461.0,112.57,112.76,112.54,112.54,19461.0
2017-05-24 13:05:00,112.56,112.63,112.44,112.44,16176.0,112.56,112.63,112.44,112.44,16176.0
2017-05-24 13:10:00,112.47,112.58,112.45,112.53,16836.0,112.47,112.58,112.45,112.53,16836.0
2017-05-24 13:15:00,112.53,112.53,112.43,112.44,17306.0,112.53,112.53,112.43,112.44,17306.0
2017-05-24 13:20:00,112.45,112.47,112.26,112.31,15993.0,112.45,112.47,112.26,112.31,15993.0
2017-05-24 13:25:00,112.32,112.38,112.22,112.34,32941.0,112.32,112.38,112.22,112.34,32941.0
2017-05-24 13:30:00,112.34,112.5,112.2,112.43,36185.0,112.34,112.5,112.2,112.43,36185.0
2017-05-24 13:35:00,112.41,112.52,112.3,112.39,45961.0,112.41,112.52,112.3,112.39,45961.0
2017-05-24 13:40:00,112.46,112.47,112.36,112.38,28747.0,112.46,112.47,112.36,112.38,28747.0
2017-05-24 13:45:00,112.38,112.41,112.27,112.31,37825.0,112.38,112.41,112.27,112.31,37825.0
2017-05-24 13:50:00,112.33,112.34,112.26,112.28,21648.0,112.33,112.34,112.26,112.28,21648.0
2017-05-24 13:55:00,112.27,112.36,112.25,112.32,28035.0,112.27,112.36,112.25,112.32,28035.0
2017-05-24 14:00:00,112.34,112.34,111.95,112.02,54443.0,112.34,112.34,111.95,112.02,54443.0
2017-05-24 14:05:00,112.04,112.17,111.96,112.09,29162.0,112.04,112.17,111.96,112.09,29162.0
2017-05-24 14:10:00,112.08,112.28,111.98,112.13,46571.0,112.08,112.28,111.98,112.13,46571.0
2017-05-24 14:15:00,112.19,112.21,112.06,112.16,69248.0,112.19,112.21,112.06,112.16,69248.0
2017-05-24 14:20:00,112.16,112.22,112.01,112.09,59347.0,112.16,112.22,112.01,112.09,59347.0
2017-05-24 14:25:00,112.07,112.13,112.0,112.09,29391.0,112.07,112.13,112.0,112.09,29391.0
2017-05-24 14:30:00,112.1,112.2,112.0,112.13,51846.0,112.1,112.2,112.0,112.13,51846.0
2017-05-24 14:35:00,112.14,112.23,112.03,112.17,92881.0,112.14,112.23,112.03,112.17,92881.0
2017-05-24 14:40:00,112.18,112.19,112.03,112.06,61303.0,112.18,112.19,112.03,112.06,61303.0
2017-05-24 14:45:00,112.06,112.09,111.9,111.97,39316.0,112.06,112.09,111.9,111.97,39316.0
2017-05-24 14:50:00,111.99,112.03,111.85,112.01,16733.0,111.99,112.03,111.85,112.01,16733.0
2017-05-24 14:55:00,112.03,112.23,111.91,112.2,28658.0,112.03,112.23,111.91,112.2,28658.0
2017-05-24 15:00:00,112.22,112.25,112.05,112.13,60813.0,112.22,112.25,112.05,112.13,60813.0
2017-05-24 15:05:00,112.12,112.29,112.07,112.26,34558.0,112.12,112.29,112.07,112.26,34558.0
2017-05-24 15:10:00,112.27,112.27,112.11,112.15,55992.0,112.27,112.27,112.11,112.15,55992.0
2017-05-24 15:15:00,112.18,112.19,112.09,112.14,58234.0,112.18,112.19,112.09,112.14,58234.0
2017-05-24 15:20:00,112.14,112.3,112.13,112.24,36297.0,112.14,112.3,112.13,112.24,36297.0
2017-05-24 15:25:00,112.24,112.28,112.09,112.15,58251.0,112.24,112.28,112.09,112.15,58251.0
2017-05-24 15:30:00,112.19,112.68,112.19,112.68,38002.0,112.19,112.68,112.19,112.68,38002.0
2017-05-24 15:35:00,112.68,112.82,112.63,112.8,35145.0,112.68,112.82,112.63,112.8,35145.0
2017-05-24 15:40:00,112.8,112.81,112.53,112.58,83180.0,112.8,112.81,112.53,112.58,83180.0
2017-05-24 15:45:00,112.59,112.61,112.34,112.43,76926.0,112.59,112.61,112.34,112.43,76926.0
2017-05-24 15:50:00,112.43,112.68,112.42,112.56,62557.0,112.43,112.68,112.42,112.56,62557.0
2017-05-24 15:55:00,112.55,112.57,112.44,112.47,127725.0,112.55,112.57,112.44,112.47,127725.0
2017-05-25 09:30:00,112.97,113.79,112.97,113.67,43680.0,112.97,113.79,112.97,113.67,43680.0
2017-05-25 09:35:00,113.65,113.98,113.56,113.92,42320.0,113.65,113.98,113.56,113.92,42320.0
2017-05-25 09:40:00,113.9,113.96,113.66,113.88,71477.0,113.9,113.96,113.66,113.88,71477.0
2017-05-25 09:45:00,113.84,114.43,113.84,114.32,64785.0,113.84,114.43,113.84,114.32,64785.0
2017-05-25 09:50:00,114.27,114.28,113.83,113.86,16342.0,114.27,114.28,113.83,113.86,16342.0
2017-05-25 09:55:00,113.94,114.03,113.61,113.72,27408.0,113.94,114.03,113.61,113.72,27408.0
2017-05-25 10:00:00,113.72,113.76,113.49,113.5,28861.0,113.72,113.76,113.49,113.5,28861.0
2017-05-25 10:05:00,113.5,113.67,113.45,113.64,35854.0,113.5,113.67,113.45,113.64,35854.0
2017-05-25 10:10:00,113.67,113.92,113.63,113.82,30907.0,113.67,113.92,113.63,113.82,30907.0
2017-05-25 10:15:00,113.89,113.89,113.46,113.77,49577.0,113.89,113.89,113.46,113.77,49577.0
2017-05-25 10:20:00,113.75,113.92,113.6,113.91,21011.0,113.75,113.92,113.6,113.91,21011.0
2017-05-25 10:25:00,113.84,113.88,113.48,113.52,36247.0,113.84,113.88,113.48,113.52,36247.0
2017-05-25 10:30:00,113.53,113.9,113.5,113.79,24881.0,113.53,113.9,113.5,113.79,24881.0
2017-05-25 10:35:00,113.82,113.86,113.56,113.86,22039.0,113.82,113.86,113.56,113.86,22039.0
2017-05-25 10:40:00,113.83,113.93,113.73,113.9,105712.0,113.83,113.93,113.73,113.9,105712.0
2017-05-25 10:45:00,113.9,113.99,113.72,113.99,18638.0,113.9,113.99,113.72,113.99,18638.0
2017-05-25 10:50:00,113.99,114.25,113.98,114.2,31134.0,113.99,114.25,113.98,114.2,31134.0
2017-05-25 10:55:00,114.21,114.68,114.12,114.2,95383.0,114.21,114.68,114.12,114.2,95383.0
2017-05-25 11:00:00,114.26,114.3,114.16,114.19,30524.0,114.26,114.3,114.16,114.19,30524.0
2017-05-25 11:05:00,114.21,114.56,114.2,114.41,60305.0,114.21,114.56,114.2,114.41,60305.0
2017-05-25 11:10:00,114.44,114.48,114.19,114.22,19129.0,114.44,114.48,114.19,114.22,19129.0
2017-05-25 11:15:00,114.23,114.36,114.23,114.25,11858.0,114.23,114.36,114.23,114.25,11858.0
2017-05-25 11:20:00,114.28,114.35,114.17,114.26,53053.0,114.28,114.35,114.17,114.26,53053.0
2017-05-25 11:25:00,114.26,114.4,114.26,114.33,22909.0,114.26,114.4,114.26,114.33,22909.0
2017-05-25 11:30:00,114.36,114.47,114.26,114.42,44839.0,114.36,114.47,114.26,114.42,44839.0
2017-05-25 11:35:00,114.39,114.55,114.35,114.48,25561.0,114.39,114.55,114.35,114.48,25561.0
2017-05-25 11:40:00,114.45,114.45,114.19,114.23,13490.0,114.45,114.45,114.19,114.23,13490.0
2017-05-25 11:45:00,114.2,114.2,114.07,114.09,14400.0,114.2,114.2,114.07,114.09,14400.0
2017-05-25 11:50:00,114.11,114.14,113.97,113.98,23615.0,114.11,114.14,113.97,113.98,23615.0
2017-05-25 11:55:00,113.96,114.04,113.92,113.95,7907.0,113.96,114.04,113.92,113.95,7907.0
2017-05-25 12:00:00,113.92,114.0,113.84,113.94,13168.0,113.92,114.0,113.84,113.94,13168.0
2017-05-25 12:05:00,113.93,114.02,113.92,113.97,10521.0,113.93,114.02,113.92,113.97,10521.0
2017-05-25 12:10:00,113.97,113.97,113.53,113.61,19146.0,113.97,113.97,113.53,113.61,19146.0
2017-05-25 12:15:00,113.63,113.64,113.46,113.6,11509.0,113.63,113.64,113.46,113.6,11509.0
2017-05-25 12:20:00,113.6,113.63,113.52,113.58,10130.0,113.6,113.63,113.52,113.58,10130.0
2017-05-25 12:25:00,113.57,113.59,113.45,113.47,8569.0,113.57,113.59,113.45,113.47,8569.0
2017-05-25 12:30:00,113.45,113.46,113.21,113.43,18627.0,113.45,113.46,113.21,113.43,18627.0
2017-05-25 12:35:00,113.45,113.65,113.39,113.6,21670.0,113.45,113.65,113.39,113.6,21670.0
2017-05-25 12:40:00,113.62,113.67,113.6,113.64,7957.0,113.62,113.67,113.6,113.64,7957.0
2017-05-25 12:45:00,113.65,113.66,113.55,113.63,10753.0,113.65,113.66,113.55,113.63,10753.0
2017-05-25 12:50:00,113.64,113.81,113.62,113.81,13559.0,113.64,113.81,113.62,113.81,13559.0
2017-05-25 12:55:00,113.82,113.94,113.78,113.93,8229.0,113.82,113.94,113.78,113.93,8229.0
2017-05-25 13:00:00,113.96,113.98,113.89,113.89,9806.0,113.96,113.98,113.89,113.89,9806.0
2017-05-25 13:05:00,113.88,113.96,113.86,113.95,10940.0,113.88,113.96,113.86,113.95,10940.0
2017-05-25 13:10:00,113.96,113.97,113.84,113.94,17596.0,113.96,113.97,113.84,113.94,17596.0
2017-05-25 13:15:00,113.92,113.93,113.76,113.78,19579.0,113.92,113.93,113.76,113.78,19579.0
2017-05-25 13:20:00,113.79,113.95,113.79,113.88,9085.0,113.79,113.95,113.79,113.88,9085.0
2017-05-25 13:25:00,113.88,113.93,113.7,113.91,28441.0,113.88,113.93,113.7,113.91,28441.0
2017-05-25 13:30:00,113.9,113.98,113.89,113.96,7544.0,113.9,113.98,113.89,113.96,7544.0
2017-05-25 13:35:00,113.96,114.06,113.95,114.01,26497.0,113.96,114.06,113.95,114.01,26497.0
2017-05-25 13:40:00,114.04,114.1,114.01,114.01,17076.0,114.04,114.1,114.01,114.01,17076.0
2017-05-25 13:45:00,114.0,114.07,113.99,114.07,13916.0,114.0,114.07,113.99,114.07,13916.0
2017-05-25 13:50:00,114.07,114.09,113.99,114.04,23500.0,114.07,114.09,113.99,114.04,23500.0
2017-05-25 13:55:00,114.05,114.09,114.03,114.09,4429.0,114.05,114.09,114.03,114.09,4429.0
2017-05-25 14:00:00,114.1,114.31,114.08,114.26,38933.0,114.1,114.31,114.08,114.26,38933.0
2017-05-25 14:05:00,114.26,114.43,114.25,114.4,33946.0,114.26,114.43,114.25,114.4,33946.0
2017-05-25 14:10:00,114.43,114.47,114.27,114.34,17071.0,114.43,114.47,114.27,114.34,17071.0
2017-05-25 14:15:00,114.33,114.4,114.24,114.3,20924.0,114.33,114.4,114.24,114.3,20924.0
2017-05-25 14:20:00,114.34,114.42,114.19,114.37,30473.0,114.34,114.42,114.19,114.37,30473.0
2017-05-25 14:25:00,114.35,114.42,114.21,114.39,32682.0,114.35,114.42,114.21,114.39,32682.0
2017-05-25 14:30:00,114.37,114.39,114.24,114.34,44554.0,114.37,114.39,114.24,114.34,44554.0
2017-05-25 14:35:00,114.36,114.46,114.28,114.33,29047.0,114.36,114.46,114.28,114.33,29047.0
2017-05-25 14:40:00,114.31,114.36,114.21,114.21,17483.0,114.31,114.36,114.21,114.21,17483.0
2017-05-25 14:45:00,114.22,114.28,114.21,114.21,7738.0,114.22,114.28,114.21,114.21,7738.0
2017-05-25 14:50:00,114.22,114.24,114.02,114.03,33500.0,114.22,114.24,114.02,114.03,33500.0
2017-05-25 14:55:00,114.02,114.09,114.01,114.03,11729.0,114.02,114.09,114.01,114.03,11729.0
2017-05-25 15:00:00,114.03,114.13,113.96,114.1,34154.0,114.03,114.13,113.96,114.1,34154.0
2017-05-25 15:05:00,114.08,114.11,114.01,114.11,15370.0,114.08,114.11,114.01,114.11,15370.0
2017-05-25 15:10:00,114.13,114.13,114.04,114.04,12290.0,114.13,114.13,114.04,114.04,12290.0
2017-05-25 15:15:00,114.04,114.05,113.89,113.91,11670.0,114.04,114.05,113.89,113.91,11670.0
2017-05-25 15:20:00,113.88,113.89,113.78,113.85,19679.0,113.88,113.89,113.78,113.85,19679.0
2017-05-25 15:25:00,113.83,113.89,113.82,113.84,10071.0,113.83,113.89,113.82,113.84,10071.0
2017-05-25 15:30:00,113.83,113.92,113.82,113.88,21001.0,113.83,113.92,113.82,113.88,21001.0
2017-05-25 15:35:00,113.88,113.9,113.77,113.79,19737.0,113.88,113.9,113.77,113.79,19737.0
2017-05-25 15:40:00,113.79,113.88,113.77,113.83,23087.0,113.79,113.88,113.77,113.83,23087.0
2017-05-25 15:45:00,113.83,114.01,113.79,113.89,50601.0,113.83,114.01,113.79,113.89,50601.0
2017-05-25 15:50:00,113.89,113.99,113.86,113.99,61436.0,113.89,113.99,113.86,113.99,61436.0
2017-05-25 15:55:00,113.98,114.04,113.86,113.89,82872.0,113.98,114.04,113.86,113.89,82872.0
2017-05-26 09:30:00,113.96,114.25,113.34,113.41,24447.0,113.96,114.25,113.34,113.41,24447.0
2017-05-26 09:35:00,113.5,113.75,113.36,113.65,9504.0,113.5,113.75,113.36,113.65,9504.0
2017-05-26 09:40:00,113.69,113.69,113.35,113.49,10028.0,113.69,113.69,113.35,113.49,10028.0
2017-05-26 09:45:00,113.53,113.75,113.4,113.67,7082.0,113.53,113.75,113.4,113.67,7082.0
2017-05-26 09:50:00,113.7,113.99,113.69,113.82,15982.0,113.7,113.99,113.69,113.82,15982.0
2017-05-26 09:55:00,113.8,114.13,113.44,113.96,45217.0,113.8,114.13,113.44,113.96,45217.0
2017-05-26 10:00:00,113.92,113.94,113.57,113.89,57106.0,113.92,113.94,113.57,113.89,57106.0
2017-05-26 10:05:00,113.9,113.97,113.44,113.64,22679.0,113.9,113.97,113.44,113.64,22679.0
2017-05-26 10:10:00,113.61,113.71,113.45,113.55,11043.0,113.61,113.71,113.45,113.55,11043.0
2017-05-26 10:15:00,113.55,113.59,113.28,113.34,28671.0,113.55,113.59,113.28,113.34,28671.0
2017-05-26 10:20:00,113.37,113.55,113.29,113.46,30215.0,113.37,113.55,113.29,113.46,30215.0
2017-05-26 10:25:00,113.48,113.54,113.33,113.41,21109.0,113.48,113.54,113.33,113.41,21109.0
2017-05-26 10:30:00,113.38,113.6,113.31,113.55,55701.0,113.38,113.6,113.31,113.55,55701.0
2017-05-26 10:35:00,113.64,114.03,113.64,113.85,42774.0,113.64,114.03,113.64,113.85,42774.0
2017-05-26 10:40:00,113.91,114.19,113.78,113.82,39556.0,113.91,114.19,113.78,113.82,39556.0
2017-05-26 10:45:00,113.84,114.08,113.82,113.99,27654.0,113.84,114.08,113.82,113.99,27654.0
2017-05-26 10:50:00,113.99,114.18,113.91,114.18,32129.0,113.99,114.18,113.91,114.18,32129.0
2017-05-26 10:55:00,114.17,114.17,114.05,114.05,12219.0,114.17,114.17,114.05,114.05,12219.0
2017-05-26 11:00:00,114.14,114.18,114.04,114.12,17801.0,114.14,114.18,114.04,114.12,17801.0
2017-05-26 11:05:00,114.12,114.33,114.1,114.33,14113.0,114.12,114.33,114.1,114.33,14113.0
2017-05-26 11:10:00,114.31,114.42,114.28,114.35,12753.0,114.31,114.42,114.28,114.35,12753.0
2017-05-26 11:15:00,114.35,114.36,113.99,114.03,17422.0,114.35,114.36,113.99,114.03,17422.0
2017-05-26 11:20:00,114.06,114.1,113.91,113.92,12775.0,114.06,114.1,113.91,113.92,12775.0
2017-05-26 11:25:00,113.95,113.98,113.88,113.98,6701.0,113.95,113.98,113.88,113.98,6701.0
2017-05-26 11:30:00,113.97,114.13,113.91,113.93,5687.0,113.97,114.13,113.91,113.93,5687.0
2017-05-26 11:35:00,113.98,114.04,113.91,113.99,5344.0,113.98,114.04,113.91,113.99,5344.0
2017-05-26 11:40:00,113.96,114.02,113.95,113.95,4190.0,113.96,114.02,113.95,113.95,4190.0
2017-05-26 11:45:00,114.0,114.0,113.79,113.93,13209.0,114.0,114.0,113.79,113.93,13209.0
2017-05-26 11:50:00,113.93,113.96,113.85,113.85,5813.0,113.93,113.96,113.85,113.85,5813.0
2017-05-26 11:55:00,113.85,113.86,113.73,113.73,20330.0,113.85,113.86,113.73,113.73,20330.0
2017-05-26 12:00:00,113.73,113.87,113.71,113.83,13692.0,113.73,113.87,113.71,113.83,13692.0
2017-05-26 12:05:00,113.81,113.92,113.7,113.75,26308.0,113.81,113.92,113.7,113.75,26308.0
2017-05-26 12:10:00,113.8,113.92,113.78,113.79,12096.0,113.8,113.92,113.78,113.79,12096.0
2017-05-26 12:15:00,113.73,113.8,113.61,113.74,28481.0,113.73,113.8,113.61,113.74,28481.0
2017-05-26 12:20:00,113.77,113.86,113.72,113.8,13200.0,113.77,113.86,113.72,113.8,13200.0
2017-05-26 12:25:00,113.8,113.8,113.61,113.65,44568.0,113.8,113.8,113.61,113.65,44568.0
2017-05-26 12:30:00,113.65,113.71,113.52,113.53,12904.0,113.65,113.71,113.52,113.53,12904.0
2017-05-26 12:35:00,113.55,113.69,113.45,113.51,17558.0,113.55,113.69,113.45,113.51,17558.0
2017-05-26 12:40:00,113.54,113.58,113.52,113.53,4427.0,113.54,113.58,113.52,113.53,4427.0
2017-05-26 12:45:00,113.54,113.67,113.54,113.67,1900.0,113.54,113.67,113.54,113.67,1900.0
2017-05-26 12:50:00,113.67,113.69,113.5,113.52,23205.0,113.67,113.69,113.5,113.52,23205.0
2017-05-26 12:55:00,113.56,113.56,113.5,113.56,1012.0,113.56,113.56,113.5,113.56,1012.0
2017-05-26 13:00:00,113.56,113.59,113.42,113.45,9074.0,113.56,113.59,113.42,113.45,9074.0
2017-05-26 13:05:00,113.41,113.67,113.41,113.62,19249.0,113.41,113.67,113.41,113.62,19249.0
2017-05-26 13:10:00,113.64,113.67,113.48,113.53,46290.0,113.64,113.67,113.48,113.53,46290.0
2017-05-26 13:15:00,113.54,113.57,113.47,113.5,12286.0,113.54,113.57,113.47,113.5,12286.0
2017-05-26 13:20:00,113.51,113.57,113.48,113.57,7500.0,113.51,113.57,113.48,113.57,7500.0
2017-05-26 13:25:00,113.57,113.58,113.49,113.52,11799.0,113.57,113.58,113.49,113.52,11799.0
2017-05-26 13:30:00,113.47,113.53,113.44,113.51,4668.0,113.47,113.53,113.44,113.51,4668.0
2017-05-26 13:35:00,113.54,113.57,113.45,113.57,4369.0,113.54,113.57,113.45,113.57,4369.0
2017-05-26 13:40:00,113.55,113.57,113.49,113.52,11483.0,113.55,113.57,113.49,113.52,11483.0
2017-05-26 13:45:00,113.51,113.55,113.46,113.51,8048.0,113.51,113.55,113.46,113.51,8048.0
2017-05-26 13:50:00,113.54,113.54,113.49,113.51,3425.0,113.54,113.54,113.49,113.51,3425.0
2017-05-26 13:55:00,113.53,113.55,113.48,113.48,4912.0,113.53,113.55,113.48,113.48,4912.0
2017-05-26 14:00:00,113.47,113.51,113.19,113.31,35398.0,113.47,113.51,113.19,113.31,35398.0
2017-05-26 14:05:00,113.31,113.35,113.24,113.26,21034.0,113.31,113.35,113.24,113.26,21034.0
2017-05-26 14:10:00,113.25,113.3,113.22,113.24,14949.0,113.25,113.3,113.22,113.24,14949.0
2017-05-26 14:15:00,113.28,113.29,113.26,113.28,24198.0,113.28,113.29,113.26,113.28,24198.0
2017-05-26 14:20:00,113.27,113.32,113.15,113.16,33869.0,113.27,113.32,113.15,113.16,33869.0
2017-05-26 14:25:00,113.2,113.2,113.05,113.07,18320.0,113.2,113.2,113.05,113.07,18320.0
2017-05-26 14:30:00,113.06,113.13,112.97,113.02,17282.0,113.06,113.13,112.97,113.02,17282.0
2017-05-26 14:35:00,113.03,113.16,113.02,113.15,10191.0,113.03,113.16,113.02,113.15,10191.0
2017-05-26 14:40:00,113.15,113.17,113.12,113.17,4561.0,113.15,113.17,113.12,113.17,4561.0
2017-05-26 14:45:00,113.17,113.19,113.13,113.18,6119.0,113.17,113.19,113.13,113.18,6119.0
2017-05-26 14:50:00,113.2,113.25,113.17,113.21,8300.0,113.2,113.25,113.17,113.21,8300.0
2017-05-26 14:55:00,113.21,113.22,113.17,113.19,9008.0,113.21,113.22,113.17,113.19,9008.0
2017-05-26 15:00:00,113.2,113.26,113.17,113.19,7980.0,113.2,113.26,113.17,113.19,7980.0
2017-05-26 15:05:00,113.19,113.19,113.03,113.04,11200.0,113.19,113.19,113.03,113.04,11200.0
2017-05-26 15:10:00,113.05,113.11,112.98,113.01,40603.0,113.05,113.11,112.98,113.01,40603.0
2017-05-26 15:15:00,113.01,113.08,112.98,113.0,27704.0,113.01,113.08,112.98,113.0,27704.0
2017-05-26 15:20:00,113.0,113.06,112.99,113.02,13241.0,113.0,113.06,112.99,113.02,13241.0
2017-05-26 15:25:00,113.01,113.04,112.99,113.03,9948.0,113.01,113.04,112.99,113.03,9948.0
2017-05-26 15:30:00,113.03,113.07,112.92,112.93,35144.0,113.03,113.07,112.92,112.93,35144.0
2017-05-26 15:35:00,112.93,112.98,112.87,112.91,17643.0,112.93,112.98,112.87,112.91,17643.0
2017-05-26 15:40:00,112.92,113.05,112.89,113.05,26871.0,112.92,113.05,112.89,113.05,26871.0
2017-05-26 15:45:00,113.05,113.08,112.97,113.07,25625.0,113.05,113.08,112.97,113.07,25625.0
2017-05-26 15:50:00,113.07,113.2,113.07,113.12,38774.0,113.07,113.2,113.07,113.12,38774.0
2017-05-26 15:55:00,113.12,113.14,112.96,113.02,72827.0,113.12,113.14,112.96,113.02,72827.0
2017-05-30 09:30:00,112.8,113.09,112.26,113.0,28976.0,112.8,113.09,112.26,113.0,28976.0
2017-05-30 09:35:00,112.99,113.24,112.88,112.92,18491.0,112.99,113.24,112.88,112.92,18491.0
2017-05-30 09:40:00,113.0,113.41,112.94,113.27,21801.0,113.0,113.41,112.94,113.27,21801.0
2017-05-30 09:45:00,113.37,113.58,113.33,113.52,10894.0,113.37,113.58,113.33,113.52,10894.0
2017-05-30 09:50:00,113.52,113.66,113.42,113.44,19891.0,113.52,113.66,113.42,113.44,19891.0
2017-05-30 09:55:00,113.53,113.53,113.2,113.23,12199.0,113.53,113.53,113.2,113.23,12199.0
2017-05-30 10:00:00,113.2,113.36,113.05,113.17,8292.0,113.2,113.36,113.05,113.17,8292.0
2017-05-30 10:05:00,113.21,113.21,112.95,113.02,8983.0,113.21,113.21,112.95,113.02,8983.0
2017-05-30 10:10:00,112.99,112.99,112.66,112.73,19712.0,112.99,112.99,112.66,112.73,19712.0
2017-05-30 10:15:00,112.76,112.8,112.56,112.6,18470.0,112.76,112.8,112.56,112.6,18470.0
2017-05-30 10:20:00,112.65,112.93,112.58,112.83,35411.0,112.65,112.93,112.58,112.83,35411.0
2017-05-30 10:25:00,112.83,112.88,112.51,112.56,16344.0,112.83,112.88,112.51,112.56,16344.0
2017-05-30 10:30:00,112.56,113.04,112.54,113.04,37854.0,112.56,113.04,112.54,113.04,37854.0
2017-05-30 10:35:00,113.04,113.19,112.97,113.12,35439.0,113.04,113.19,112.97,113.12,35439.0
2017-05-30 10:40:00,113.12,113.2,112.98,113.03,68322.0,113.12,113.2,112.98,113.03,68322.0
2017-05-30 10:45:00,113.05,113.12,112.91,112.96,24870.0,113.05,113.12,112.91,112.96,24870.0
2017-05-30 10:50:00,112.97,113.02,112.83,112.84,11114.0,112.97,113.02,112.83,112.84,11114.0
2017-05-30 10:55:00,112.83,112.88,112.68,112.69,8800.0,112.83,112.88,112.68,112.69,8800.0
2017-05-30 11:00:00,112.65,112.86,112.65,112.86,7201.0,112.65,112.86,112.65,112.86,7201.0
2017-05-30 11:05:00,112.87,112.96,112.81,112.85,4213.0,112.87,112.96,112.81,112.85,4213.0
2017-05-30 11:10:00,112.85,112.94,112.83,112.89,6081.0,112.85,112.94,112.83,112.89,6081.0
2017-05-30 11:15:00,112.88,113.05,112.84,113.05,8920.0,112.88,113.05,112.84,113.05,8920.0
2017-05-30 11:20:00,113.05,113.1,112.96,113.03,11933.0,113.05,113.1,112.96,113.03,11933.0
2017-05-30 11:25:00,113.03,113.12,113.0,113.01,6490.0,113.03,113.12,113.0,113.01,6490.0
2017-05-30 11:30:00,113.04,113.07,112.94,112.97,14118.0,113.04,113.07,112.94,112.97,14118.0
2017-05-30 11:35:00,113.02,113.07,113.01,113.06,5361.0,113.02,113.07,113.01,113.06,5361.0
2017-05-30 11:40:00,113.05,113.07,112.98,113.03,8236.0,113.05,113.07,112.98,113.03,8236.0
2017-05-30 11:45:00,113.0,113.07,113.0,113.05,16712.0,113.0,113.07,113.0,113.05,16712.0
2017-05-30 11:50:00,113.06,113.06,112.97,113.02,19303.0,113.06,113.06,112.97,113.02,19303.0
2017-05-30 11:55:00,113.02,113.05,112.99,113.01,12127.0,113.02,113.05,112.99,113.01,12127.0
2017-05-30 12:00:00,113.01,113.06,113.0,113.03,14493.0,113.01,113.06,113.0,113.03,14493.0
2017-05-30 12:05:00,113.02,113.04,112.99,113.04,17107.0,113.02,113.04,112.99,113.04,17107.0
2017-05-30 12:10:00,113.03,113.04,112.99,113.02,5446.0,113.03,113.04,112.99,113.02,5446.0
2017-05-30 12:15:00,113.03,113.04,113.0,113.0,9046.0,113.03,113.04,113.0,113.0,9046.0
2017-05-30 12:20:00,113.02,113.15,113.0,113.06,39780.0,113.02,113.15,113.0,113.06,39780.0
2017-05-30 12:25:00,113.04,113.05,113.01,113.04,13202.0,113.04,113.05,113.01,113.04,13202.0
2017-05-30 12:30:00,113.05,113.08,112.99,113.0,38707.0,113.05,113.08,112.99,113.0,38707.0
2017-05-30 12:35:00,112.99,113.0,112.81,112.83,10280.0,112.99,113.0,112.81,112.83,10280.0
2017-05-30 12:40:00,112.88,112.88,112.76,112.79,6850.0,112.88,112.88,112.76,112.79,6850.0
2017-05-30 12:45:00,112.82,112.87,112.76,112.76,2500.0,112.82,112.87,112.76,112.76,2500.0
2017-05-30 12:50:00,112.77,112.88,112.77,112.82,6177.0,112.77,112.88,112.77,112.82,6177.0
2017-05-30 12:55:00,112.83,112.84,112.77,112.81,8336.0,112.83,112.84,112.77,112.81,8336.0
2017-05-30 13:00:00,112.79,112.87,112.76,112.82,5956.0,112.79,112.87,112.76,112.82,5956.0
2017-05-30 13:05:00,112.85,112.9,112.82,112.87,2500.0,112.85,112.9,112.82,112.87,2500.0
2017-05-30 13:10:00,112.86,112.9,112.85,112.9,3253.0,112.86,112.9,112.85,112.9,3253.0
2017-05-30 13:15:00,112.9,112.99,112.9,112.97,4500.0,112.9,112.99,112.9,112.97,4500.0
2017-05-30 13:20:00,112.98,112.99,112.93,112.97,4302.0,112.98,112.99,112.93,112.97,4302.0
2017-05-30 13:25:00,112.96,113.06,112.93,113.03,10159.0,112.96,113.06,112.93,113.03,10159.0
2017-05-30 13:30:00,113.01,113.05,113.0,113.03,6800.0,113.01,113.05,113.0,113.03,6800.0
2017-05-30 13:35:00,113.02,113.04,112.98,113.01,24579.0,113.02,113.04,112.98,113.01,24579.0
2017-05-30 13:40:00,113.01,113.03,112.98,112.99,20284.0,113.01,113.03,112.98,112.99,20284.0
2017-05-30 13:45:00,112.99,113.04,112.95,113.02,13663.0,112.99,113.04,112.95,113.02,13663.0
2017-05-30 13:50:00,113.03,113.05,112.97,112.97,9421.0,113.03,113.05,112.97,112.97,9421.0
2017-05-30 13:55:00,113.01,113.04,113.0,113.01,13282.0,113.01,113.04,113.0,113.01,13282.0
2017-05-30 14:00:00,113.01,113.03,112.94,113.0,15491.0,113.01,113.03,112.94,113.0,15491.0
2017-05-30 14:05:00,113.01,113.03,112.99,113.03,19739.0,113.01,113.03,112.99,113.03,19739.0
2017-05-30 14:10:00,113.02,113.03,113.0,113.01,18984.0,113.02,113.03,113.0,113.01,18984.0
2017-05-30 14:15:00,113.0,113.03,113.0,113.01,8782.0,113.0,113.03,113.0,113.01,8782.0
2017-05-30 14:20:00,113.0,113.02,112.96,113.01,11649.0,113.0,113.02,112.96,113.01,11649.0
2017-05-30 14:25:00,113.01,113.02,112.99,112.99,5141.0,113.01,113.02,112.99,112.99,5141.0
2017-05-30 14:30:00,112.98,113.02,112.97,112.99,8071.0,112.98,113.02,112.97,112.99,8071.0
2017-05-30 14:35:00,112.99,112.99,112.92,112.94,7499.0,112.99,112.99,112.92,112.94,7499.0
2017-05-30 14:40:00,112.94,112.99,112.92,112.99,4222.0,112.94,112.99,112.92,112.99,4222.0
2017-05-30 14:45:00,112.99,113.05,112.97,113.05,5982.0,112.99,113.05,112.97,113.05,5982.0
2017-05-30 14:50:00,113.05,113.06,113.0,113.02,20746.0,113.05,113.06,113.0,113.02,20746.0
2017-05-30 14:55:00,113.01,113.26,113.01,113.18,85104.0,113.01,113.26,113.01,113.18,85104.0
2017-05-30 15:00:00,113.18,113.19,113.1,113.12,42440.0,113.18,113.19,113.1,113.12,42440.0
2017-05-30 15:05:00,113.12,113.13,113.03,113.05,42471.0,113.12,113.13,113.03,113.05,42471.0
2017-05-30 15:10:00,113.05,113.3,113.05,113.18,30426.0,113.05,113.3,113.05,113.18,30426.0
2017-05-30 15:15:00,113.19,113.24,113.16,113.18,9035.0,113.19,113.24,113.16,113.18,9035.0
2017-05-30 15:20:00,113.17,113.18,113.12,113.14,13153.0,113.17,113.18,113.12,113.14,13153.0
2017-05-30 15:25:00,113.14,113.2,113.12,113.19,17074.0,113.14,113.2,113.12,113.19,17074.0
2017-05-30 15:30:00,113.19,113.21,113.14,113.2,19767.0,113.19,113.21,113.14,113.2,19767.0
2017-05-30 15:35:00,113.21,113.25,113.2,113.24,23672.0,113.21,113.25,113.2,113.24,23672.0
2017-05-30 15:40:00,113.24,113.24,113.18,113.18,42495.0,113.24,113.24,113.18,113.18,42495.0
2017-05-30 15:45:00,113.18,113.2,113.12,113.15,23430.0,113.18,113.2,113.12,113.15,23430.0
2017-05-30 15:50:00,113.16,113.21,113.14,113.18,61673.0,113.16,113.21,113.14,113.18,61673.0
2017-05-30 15:55:00,113.19,113.2,113.11,113.15,81399.0,113.19,113.2,113.11,113.15,81399.0
2017-05-31 09:30:00,113.4,113.71,113.25,113.47,28479.0,113.4,113.71,113.25,113.47,28479.0
2017-05-31 09:35:00,113.31,113.67,113.28,113.66,13050.0,113.31,113.67,113.28,113.66,13050.0
2017-05-31 09:40:00,113.66,113.92,113.59,113.62,13367.0,113.66,113.92,113.59,113.62,13367.0
2017-05-31 09:45:00,113.68,113.81,113.15,113.17,13964.0,113.68,113.81,113.15,113.17,13964.0
2017-05-31 09:50:00,113.2,113.25,112.85,112.85,15415.0,113.2,113.25,112.85,112.85,15415.0
2017-05-31 09:55:00,112.8,112.84,112.6,112.66,15515.0,112.8,112.84,112.6,112.66,15515.0
2017-05-31 10:00:00,112.63,112.69,112.26,112.48,19544.0,112.63,112.69,112.26,112.48,19544.0
2017-05-31 10:05:00,112.45,112.63,112.33,112.59,15757.0,112.45,112.63,112.33,112.59,15757.0
2017-05-31 10:10:00,112.6,112.81,112.53,112.78,25840.0,112.6,112.81,112.53,112.78,25840.0
2017-05-31 10:15:00,112.69,112.77,112.54,112.56,7579.0,112.69,112.77,112.54,112.56,7579.0
2017-05-31 10:20:00,112.57,112.78,112.54,112.68,12115.0,112.57,112.78,112.54,112.68,12115.0
2017-05-31 10:25:00,112.69,112.97,112.68,112.93,8820.0,112.69,112.97,112.68,112.93,8820.0
2017-05-31 10:30:00,112.97,113.01,112.65,112.75,9192.0,112.97,113.01,112.65,112.75,9192.0
2017-05-31 10:35:00,112.81,112.91,112.63,112.71,14490.0,112.81,112.91,112.63,112.71,14490.0
2017-05-31 10:40:00,112.67,113.02,112.67,112.94,12072.0,112.67,113.02,112.67,112.94,12072.0
2017-05-31 10:45:00,112.91,112.97,112.77,112.88,9756.0,112.91,112.97,112.77,112.88,9756.0
2017-05-31 10:50:00,112.87,112.9,112.72,112.82,37892.0,112.87,112.9,112.72,112.82,37892.0
2017-05-31 10:55:00,112.77,112.85,112.61,112.76,58529.0,112.77,112.85,112.61,112.76,58529.0
2017-05-31 11:00:00,112.74,112.77,112.56,112.57,71961.0,112.74,112.77,112.56,112.57,71961.0
2017-05-31 11:05:00,112.59,112.59,112.47,112.47,12951.0,112.59,112.59,112.47,112.47,12951.0
2017-05-31 11:10:00,112.49,112.49,112.17,112.25,8819.0,112.49,112.49,112.17,112.25,8819.0
2017-05-31 11:15:00,112.27,112.56,112.27,112.52,27050.0,112.27,112.56,112.27,112.52,27050.0
2017-05-31 11:20:00,112.53,112.62,112.49,112.5,14802.0,112.53,112.62,112.49,112.5,14802.0
2017-05-31 11:25:00,112.53,112.53,112.37,112.48,4461.0,112.53,112.53,112.37,112.48,4461.0
2017-05-31 11:30:00,112.43,112.48,112.21,112.32,5292.0,112.43,112.48,112.21,112.32,5292.0
2017-05-31 11:35:00,112.25,112.5,112.23,112.33,5904.0,112.25,112.5,112.23,112.33,5904.0
2017-05-31 11:40:00,112.38,112.52,112.35,112.52,5937.0,112.38,112.52,112.35,112.52,5937.0
2017-05-31 11:45:00,112.48,112.62,112.42,112.55,6100.0,112.48,112.62,112.42,112.55,6100.0
2017-05-31 11:50:00,112.57,112.57,112.47,112.52,9500.0,112.57,112.57,112.47,112.52,9500.0
2017-05-31 11:55:00,112.48,112.56,112.44,112.44,8164.0,112.48,112.56,112.44,112.44,8164.0
2017-05-31 12:00:00,112.45,112.58,112.45,112.52,6186.0,112.45,112.58,112.45,112.52,6186.0
2017-05-31 12:05:00,112.53,112.55,112.46,112.5,7355.0,112.53,112.55,112.46,112.5,7355.0
2017-05-31 12:10:00,112.55,112.57,112.35,112.37,12429.0,112.55,112.57,112.35,112.37,12429.0
2017-05-31 12:15:00,112.38,112.46,112.27,112.42,26012.0,112.38,112.46,112.27,112.42,26012.0
2017-05-31 12:20:00,112.4,112.47,112.37,112.45,7219.0,112.4,112.47,112.37,112.45,7219.0
2017-05-31 12:25:00,112.49,112.6,112.43,112.53,7590.0,112.49,112.6,112.43,112.53,7590.0
2017-05-31 12:30:00,112.52,112.57,112.47,112.53,4240.0,112.52,112.57,112.47,112.53,4240.0
2017-05-31 12:35:00,112.47,112.64,112.45,112.57,18594.0,112.47,112.64,112.45,112.57,18594.0
2017-05-31 12:40:00,112.57,112.58,112.48,112.51,12258.0,112.57,112.58,112.48,112.51,12258.0
2017-05-31 12:45:00,112.51,112.56,112.44,112.46,4810.0,112.51,112.56,112.44,112.46,4810.0
2017-05-31 12:50:00,112.45,112.51,112.41,112.51,4000.0,112.45,112.51,112.41,112.51,4000.0
2017-05-31 12:55:00,112.52,112.53,112.43,112.53,2600.0,112.52,112.53,112.43,112.53,2600.0
2017-05-31 13:00:00,112.57,112.59,112.5,112.5,8813.0,112.57,112.59,112.5,112.5,8813.0
2017-05-31 13:05:00,112.49,112.58,112.48,112.57,8421.0,112.49,112.58,112.48,112.57,8421.0
2017-05-31 13:10:00,112.57,112.76,112.56,112.69,23701.0,112.57,112.76,112.56,112.69,23701.0
2017-05-31 13:15:00,112.68,112.68,112.43,112.46,42630.0,112.68,112.68,112.43,112.46,42630.0
2017-05-31 13:20:00,112.47,112.47,112.38,112.38,6159.0,112.47,112.47,112.38,112.38,6159.0
2017-05-31 13:25:00,112.4,112.45,112.39,112.42,6020.0,112.4,112.45,112.39,112.42,6020.0
2017-05-31 13:30:00,112.44,112.44,112.35,112.43,8300.0,112.44,112.44,112.35,112.43,8300.0
2017-05-31 13:35:00,112.4,112.48,112.4,112.43,6143.0,112.4,112.48,112.4,112.43,6143.0
2017-05-31 13:40:00,112.43,112.44,112.36,112.4,9994.0,112.43,112.44,112.36,112.4,9994.0
2017-05-31 13:45:00,112.4,112.42,112.32,112.32,8983.0,112.4,112.42,112.32,112.32,8983.0
2017-05-31 13:50:00,112.3,112.35,112.19,112.29,8499.0,112.3,112.35,112.19,112.29,8499.0
2017-05-31 13:55:00,112.27,112.3,112.18,112.23,10426.0,112.27,112.3,112.18,112.23,10426.0
2017-05-31 14:00:00,112.22,112.3,112.09,112.11,13950.0,112.22,112.3,112.09,112.11,13950.0
2017-05-31 14:05:00,112.09,112.13,111.94,111.94,19328.0,112.09,112.13,111.94,111.94,19328.0
2017-05-31 14:10:00,111.95,112.02,111.91,111.95,25172.0,111.95,112.02,111.91,111.95,25172.0
2017-05-31 14:15:00,111.93,112.05,111.93,112.04,11360.0,111.93,112.05,111.93,112.04,11360.0
2017-05-31 14:20:00,112.02,112.08,112.01,112.01,12944.0,112.02,112.08,112.01,112.01,12944.0
2017-05-31 14:25:00,112.0,112.27,112.0,112.27,24742.0,112.0,112.27,112.0,112.27,24742.0
2017-05-31 14:30:00,112.26,112.26,112.12,112.22,17470.0,112.26,112.26,112.12,112.22,17470.0
2017-05-31 14:35:00,112.18,112.24,112.14,112.21,21633.0,112.18,112.24,112.14,112.21,21633.0
2017-05-31 14:40:00,112.19,112.23,112.15,112.18,12866.0,112.19,112.23,112.15,112.18,12866.0
2017-05-31 14:45:00,112.15,112.2,112.09,112.15,22958.0,112.15,112.2,112.09,112.15,22958.0
2017-05-31 14:50:00,112.16,112.16,111.9,111.93,33618.0,112.16,112.16,111.9,111.93,33618.0
2017-05-31 14:55:00,111.91,112.0,111.85,111.96,17184.0,111.91,112.0,111.85,111.96,17184.0
2017-05-31 15:00:00,111.95,112.14,111.94,112.14,97007.0,111.95,112.14,111.94,112.14,97007.0
2017-05-31 15:05:00,112.14,112.15,112.0,112.04,18498.0,112.14,112.15,112.0,112.04,18498.0
2017-05-31 15:10:00,112.06,112.08,112.0,112.07,15308.0,112.06,112.08,112.0,112.07,15308.0
2017-05-31 15:15:00,112.09,112.17,112.08,112.16,16710.0,112.09,112.17,112.08,112.16,16710.0
2017-05-31 15:20:00,112.17,112.18,112.08,112.16,17735.0,112.17,112.18,112.08,112.16,17735.0
2017-05-31 15:25:00,112.17,112.21,112.14,112.16,16812.0,112.17,112.21,112.14,112.16,16812.0
2017-05-31 15:30:00,112.16,112.29,112.15,112.2,25492.0,112.16,112.29,112.15,112.2,25492.0
2017-05-31 15:35:00,112.2,112.21,112.11,112.12,37301.0,112.2,112.21,112.11,112.12,37301.0
2017-05-31 15:40:00,112.11,112.22,112.09,112.16,34808.0,112.11,112.22,112.09,112.16,34808.0
2017-05-31 15:45:00,112.18,112.27,112.16,112.2,46355.0,112.18,112.27,112.16,112.2,46355.0
2017-05-31 15:50:00,112.21,112.21,111.5,111.72,240974.0,112.21,112.21,111.5,111.72,240974.0
2017-05-31 15:55:00,111.73,111.85,111.7,111.79,194942.0,111.73,111.85,111.7,111.79,194942.0
2017-06-01 09:30:00,111.72,112.84,111.64,112.2,32192.0,111.72,112.84,111.64,112.2,32192.0
2017-06-01 09:35:00,112.13,112.64,112.03,112.42,12429.0,112.13,112.64,112.03,112.42,12429.0
2017-06-01 09:40:00,112.32,112.82,112.14,112.82,36777.0,112.32,112.82,112.14,112.82,36777.0
2017-06-01 09:45:00,112.81,112.99,112.56,112.82,37549.0,112.81,112.99,112.56,112.82,37549.0
2017-06-01 09:50:00,112.89,112.89,112.22,112.32,31399.0,112.89,112.89,112.22,112.32,31399.0
2017-06-01 09:55:00,112.33,112.58,111.93,111.93,18772.0,112.33,112.58,111.93,111.93,18772.0
2017-06-01 10:00:00,111.96,112.29,111.85,112.01,31781.0,111.96,112.29,111.85,112.01,31781.0
2017-06-01 10:05:00,111.97,112.0,111.56,111.59,24110.0,111.97,112.0,111.56,111.59,24110.0
2017-06-01 10:10:00,111.61,111.78,111.57,111.68,18079.0,111.61,111.78,111.57,111.68,18079.0
2017-06-01 10:15:00,111.68,111.68,111.36,111.42,14228.0,111.68,111.68,111.36,111.42,14228.0
2017-06-01 10:20:00,111.43,111.63,111.43,111.45,12138.0,111.43,111.63,111.43,111.45,12138.0
2017-06-01 10:25:00,111.4,111.68,111.38,111.64,20136.0,111.4,111.68,111.38,111.64,20136.0
2017-06-01 10:30:00,111.64,111.78,111.49,111.71,33283.0,111.64,111.78,111.49,111.71,33283.0
2017-06-01 10:35:00,111.67,111.88,111.64,111.88,13535.0,111.67,111.88,111.64,111.88,13535.0
2017-06-01 10:40:00,111.85,111.88,111.55,111.65,19308.0,111.85,111.88,111.55,111.65,19308.0
2017-06-01 10:45:00,111.64,111.67,111.43,111.47,13382.0,111.64,111.67,111.43,111.47,13382.0
2017-06-01 10:50:00,111.48,111.48,111.26,111.42,26062.0,111.48,111.48,111.26,111.42,26062.0
2017-06-01 10:55:00,111.41,111.41,111.22,111.23,12674.0,111.41,111.41,111.22,111.23,12674.0
2017-06-01 11:00:00,111.25,111.42,111.12,111.41,34076.0,111.25,111.42,111.12,111.41,34076.0
2017-06-01 11:05:00,111.43,111.65,111.41,111.55,18791.0,111.43,111.65,111.41,111.55,18791.0
2017-06-01 11:10:00,111.57,111.75,111.55,111.7,10497.0,111.57,111.75,111.55,111.7,10497.0
2017-06-01 11:15:00,111.7,111.84,111.69,111.71,24743.0,111.7,111.84,111.69,111.71,24743.0
2017-06-01 11:20:00,111.7,111.76,111.51,111.51,15470.0,111.7,111.76,111.51,111.51,15470.0
2017-06-01 11:25:00,111.54,111.8,111.48,111.71,22750.0,111.54,111.8,111.48,111.71,22750.0
2017-06-01 11:30:00,111.75,111.84,111.66,111.67,28481.0,111.75,111.84,111.66,111.67,28481.0
2017-06-01 11:35:00,111.67,111.7,111.46,111.5,28786.0,111.67,111.7,111.46,111.5,28786.0
2017-06-01 11:40:00,111.53,111.58,111.38,111.38,25046.0,111.53,111.58,111.38,111.38,25046.0
2017-06-01 11:45:00,111.37,111.55,111.33,111.48,38746.0,111.37,111.55,111.33,111.48,38746.0
2017-06-01 11:50:00,111.47,111.66,111.27,111.66,30739.0,111.47,111.66,111.27,111.66,30739.0
2017-06-01 11:55:00,111.64,111.69,111.51,111.55,15997.0,111.64,111.69,111.51,111.55,15997.0
2017-06-01 12:00:00,111.56,111.67,111.47,111.49,35722.0,111.56,111.67,111.47,111.49,35722.0
2017-06-01 12:05:00,111.47,111.54,111.3,111.35,63449.0,111.47,111.54,111.3,111.35,63449.0
2017-06-01 12:10:00,111.35,111.39,111.21,111.35,68018.0,111.35,111.39,111.21,111.35,68018.0
2017-06-01 12:15:00,111.38,111.39,111.27,111.31,18814.0,111.38,111.39,111.27,111.31,18814.0
2017-06-01 12:20:00,111.31,111.37,111.11,111.16,50775.0,111.31,111.37,111.11,111.16,50775.0
2017-06-01 12:25:00,111.15,111.18,111.1,111.12,13958.0,111.15,111.18,111.1,111.12,13958.0
2017-06-01 12:30:00,111.13,111.15,111.06,111.07,21707.0,111.13,111.15,111.06,111.07,21707.0
2017-06-01 12:35:00,111.08,111.09,110.94,111.05,33181.0,111.08,111.09,110.94,111.05,33181.0
2017-06-01 12:40:00,111.07,111.15,110.97,111.07,40349.0,111.07,111.15,110.97,111.07,40349.0
2017-06-01 12:45:00,111.07,111.22,110.98,111.02,92530.0,111.07,111.22,110.98,111.02,92530.0
2017-06-01 12:50:00,111.02,111.1,110.95,111.06,20902.0,111.02,111.1,110.95,111.06,20902.0
2017-06-01 12:55:00,111.08,111.12,111.05,111.09,17741.0,111.08,111.12,111.05,111.09,17741.0
2017-06-01 13:00:00,111.11,111.34,111.1,111.26,16638.0,111.11,111.34,111.1,111.26,16638.0
2017-06-01 13:05:00,111.25,111.47,111.24,111.45,16312.0,111.25,111.47,111.24,111.45,16312.0
2017-06-01 13:10:00,111.43,111.43,111.35,111.37,11364.0,111.43,111.43,111.35,111.37,11364.0
2017-06-01 13:15:00,111.35,111.63,111.34,111.6,6975.0,111.35,111.63,111.34,111.6,6975.0
2017-06-01 13:20:00,111.59,111.76,111.54,111.75,10898.0,111.59,111.76,111.54,111.75,10898.0
2017-06-01 13:25:00,111.79,111.91,111.74,111.87,6918.0,111.79,111.91,111.74,111.87,6918.0
2017-06-01 13:30:00,111.88,112.08,111.88,112.0,7611.0,111.88,112.08,111.88,112.0,7611.0
2017-06-01 13:35:00,111.98,112.09,111.94,111.99,8463.0,111.98,112.09,111.94,111.99,8463.0
2017-06-01 13:40:00,111.98,112.07,111.97,112.02,9151.0,111.98,112.07,111.97,112.02,9151.0
2017-06-01 13:45:00,111.99,112.18,111.98,112.17,8675.0,111.99,112.18,111.98,112.17,8675.0
2017-06-01 13:50:00,112.16,112.26,112.14,112.26,9055.0,112.16,112.26,112.14,112.26,9055.0
2017-06-01 13:55:00,112.25,112.27,112.19,112.27,7734.0,112.25,112.27,112.19,112.27,7734.0
2017-06-01 14:00:00,112.25,112.49,112.25,112.46,18848.0,112.25,112.49,112.25,112.46,18848.0
2017-06-01 14:05:00,112.45,112.6,112.42,112.6,12828.0,112.45,112.6,112.42,112.6,12828.0
2017-06-01 14:10:00,112.62,112.64,112.52,112.55,10772.0,112.62,112.64,112.52,112.55,10772.0
2017-06-01 14:15:00,112.56,112.59,112.5,112.59,9435.0,112.56,112.59,112.5,112.59,9435.0
2017-06-01 14:20:00,112.6,112.68,112.57,112.65,9277.0,112.6,112.68,112.57,112.65,9277.0
2017-06-01 14:25:00,112.65,112.73,112.62,112.67,10800.0,112.65,112.73,112.62,112.67,10800.0
2017-06-01 14:30:00,112.65,112.65,112.53,112.53,10799.0,112.65,112.65,112.53,112.53,10799.0
2017-06-01 14:35:00,112.54,112.59,112.53,112.54,12682.0,112.54,112.59,112.53,112.54,12682.0
2017-06-01 14:40:00,112.54,112.61,112.51,112.59,9675.0,112.54,112.61,112.51,112.59,9675.0
2017-06-01 14:45:00,112.61,112.62,112.56,112.62,5090.0,112.61,112.62,112.56,112.62,5090.0
2017-06-01 14:50:00,112.63,112.64,112.52,112.53,14050.0,112.63,112.64,112.52,112.53,14050.0
2017-06-01 14:55:00,112.52,112.53,112.46,112.46,8500.0,112.52,112.53,112.46,112.46,8500.0
2017-06-01 15:00:00,112.44,112.5,112.42,112.48,6475.0,112.44,112.5,112.42,112.48,6475.0
2017-06-01 15:05:00,112.48,112.52,112.4,112.52,11299.0,112.48,112.52,112.4,112.52,11299.0
2017-06-01 15:10:00,112.51,112.64,112.48,112.64,8683.0,112.51,112.64,112.48,112.64,8683.0
2017-06-01 15:15:00,112.64,112.7,112.59,112.66,10437.0,112.64,112.7,112.59,112.66,10437.0
2017-06-01 15:20:00,112.66,112.79,112.65,112.74,15354.0,112.66,112.79,112.65,112.74,15354.0
2017-06-01 15:25:00,112.75,112.79,112.67,112.7,18473.0,112.75,112.79,112.67,112.7,18473.0
2017-06-01 15:30:00,112.71,112.77,112.59,112.77,15019.0,112.71,112.77,112.59,112.77,15019.0
2017-06-01 15:35:00,112.77,112.81,112.67,112.81,18235.0,112.77,112.81,112.67,112.81,18235.0
2017-06-01 15:40:00,112.82,112.82,112.72,112.75,33056.0,112.82,112.82,112.72,112.75,33056.0
2017-06-01 15:45:00,112.76,112.91,112.74,112.91,29318.0,112.76,112.91,112.74,112.91,29318.0
2017-06-01 15:50:00,112.91,113.12,112.9,113.03,85234.0,112.91,113.12,112.9,113.03,85234.0
2017-06-01 15:55:00,113.03,113.1,112.96,113.03,104171.0,113.03,113.1,112.96,113.03,104171.0
2017-06-02 09:30:00,113.78,113.82,112.76,113.78,21097.0,113.78,113.82,112.76,113.78,21097.0
2017-06-02 09:35:00,113.71,113.88,113.2,113.21,7179.0,113.71,113.88,113.2,113.21,7179.0
2017-06-02 09:40:00,113.22,113.27,112.85,112.9,7902.0,113.22,113.27,112.85,112.9,7902.0
2017-06-02 09:45:00,112.9,112.98,112.44,112.5,14171.0,112.9,112.98,112.44,112.5,14171.0
2017-06-02 09:50:00,112.6,112.68,112.06,112.09,20754.0,112.6,112.68,112.06,112.09,20754.0
2017-06-02 09:55:00,112.09,112.36,112.07,112.11,27977.0,112.09,112.36,112.07,112.11,27977.0
2017-06-02 10:00:00,112.08,112.2,112.02,112.15,31146.0,112.08,112.2,112.02,112.15,31146.0
2017-06-02 10:05:00,112.15,112.46,112.05,112.44,16875.0,112.15,112.46,112.05,112.44,16875.0
2017-06-02 10:10:00,112.35,112.51,112.24,112.51,12764.0,112.35,112.51,112.24,112.51,12764.0
2017-06-02 10:15:00,112.47,112.47,112.29,112.31,9371.0,112.47,112.47,112.29,112.31,9371.0
2017-06-02 10:20:00,112.28,112.49,112.27,112.3,9612.0,112.28,112.49,112.27,112.3,9612.0
2017-06-02 10:25:00,112.31,112.6,112.29,112.5,10617.0,112.31,112.6,112.29,112.5,10617.0
2017-06-02 10:30:00,112.55,112.76,112.5,112.5,10923.0,112.55,112.76,112.5,112.5,10923.0
2017-06-02 10:35:00,112.48,112.69,112.45,112.62,9346.0,112.48,112.69,112.45,112.62,9346.0
2017-06-02 10:40:00,112.62,112.62,112.47,112.53,30194.0,112.62,112.62,112.47,112.53,30194.0
2017-06-02 10:45:00,112.56,112.57,112.36,112.43,21335.0,112.56,112.57,112.36,112.43,21335.0
2017-06-02 10:50:00,112.46,112.53,112.33,112.42,25777.0,112.46,112.53,112.33,112.42,25777.0
2017-06-02 10:55:00,112.42,112.57,112.39,112.44,7800.0,112.42,112.57,112.39,112.44,7800.0
2017-06-02 11:00:00,112.47,112.55,112.36,112.36,12500.0,112.47,112.55,112.36,112.36,12500.0
2017-06-02 11:05:00,112.34,112.37,112.1,112.15,19830.0,112.34,112.37,112.1,112.15,19830.0
2017-06-02 11:10:00,112.17,112.17,111.9,111.95,27174.0,112.17,112.17,111.9,111.95,27174.0
2017-06-02 11:15:00,111.95,112.29,111.85,112.29,34861.0,111.95,112.29,111.85,112.29,34861.0
2017-06-02 11:20:00,112.29,112.35,112.16,112.17,11644.0,112.29,112.35,112.16,112.17,11644.0
2017-06-02 11:25:00,112.14,112.19,112.03,112.08,24514.0,112.14,112.19,112.03,112.08,24514.0
2017-06-02 11:30:00,112.08,112.32,112.06,112.31,16370.0,112.08,112.32,112.06,112.31,16370.0
2017-06-02 11:35:00,112.32,112.4,112.23,112.36,7952.0,112.32,112.4,112.23,112.36,7952.0
2017-06-02 11:40:00,112.36,112.55,112.31,112.52,15533.0,112.36,112.55,112.31,112.52,15533.0
2017-06-02 11:45:00,112.51,112.65,112.49,112.57,26024.0,112.51,112.65,112.49,112.57,26024.0
2017-06-02 11:50:00,112.59,112.62,112.47,112.54,28885.0,112.59,112.62,112.47,112.54,28885.0
2017-06-02 11:55:00,112.57,112.59,112.49,112.52,7226.0,112.57,112.59,112.49,112.52,7226.0
2017-06-02 12:00:00,112.53,112.55,112.43,112.47,9605.0,112.53,112.55,112.43,112.47,9605.0
2017-06-02 12:05:00,112.45,112.48,112.4,112.41,5040.0,112.45,112.48,112.4,112.41,5040.0
2017-06-02 12:10:00,112.41,112.5,112.35,112.46,10303.0,112.41,112.5,112.35,112.46,10303.0
2017-06-02 12:15:00,112.47,112.57,112.47,112.52,9835.0,112.47,112.57,112.47,112.52,9835.0
2017-06-02 12:20:00,112.54,112.6,112.45,112.5,17987.0,112.54,112.6,112.45,112.5,17987.0
2017-06-02 12:25:00,112.5,112.5,112.11,112.14,37329.0,112.5,112.5,112.11,112.14,37329.0
2017-06-02 12:30:00,112.15,112.18,112.02,112.09,68287.0,112.15,112.18,112.02,112.09,68287.0
2017-06-02 12:35:00,112.11,112.16,112.0,112.11,49288.0,112.11,112.16,112.0,112.11,49288.0
2017-06-02 12:40:00,112.11,112.13,111.89,111.93,53630.0,112.11,112.13,111.89,111.93,53630.0
2017-06-02 12:45:00,111.92,111.94,111.76,111.83,12611.0,111.92,111.94,111.76,111.83,12611.0
2017-06-02 12:50:00,111.84,111.92,111.82,111.92,10724.0,111.84,111.92,111.82,111.92,10724.0
2017-06-02 12:55:00,111.92,112.05,111.92,112.03,12926.0,111.92,112.05,111.92,112.03,12926.0
2017-06-02 13:00:00,112.05,112.15,111.98,112.07,40151.0,112.05,112.15,111.98,112.07,40151.0
2017-06-02 13:05:00,112.09,112.13,112.0,112.0,23809.0,112.09,112.13,112.0,112.0,23809.0
2017-06-02 13:10:00,112.0,112.07,111.99,112.01,13148.0,112.0,112.07,111.99,112.01,13148.0
2017-06-02 13:15:00,112.0,112.07,112.0,112.06,4200.0,112.0,112.07,112.0,112.06,4200.0
2017-06-02 13:20:00,112.05,112.11,112.05,112.07,8069.0,112.05,112.11,112.05,112.07,8069.0
2017-06-02 13:25:00,112.11,112.2,112.09,112.17,11213.0,112.11,112.2,112.09,112.17,11213.0
2017-06-02 13:30:00,112.21,112.37,112.21,112.37,18409.0,112.21,112.37,112.21,112.37,18409.0
2017-06-02 13:35:00,112.36,112.38,112.22,112.29,50613.0,112.36,112.38,112.22,112.29,50613.0
2017-06-02 13:40:00,112.31,112.37,112.24,112.25,56952.0,112.31,112.37,112.24,112.25,56952.0
2017-06-02 13:45:00,112.26,112.37,112.24,112.34,65562.0,112.26,112.37,112.24,112.34,65562.0
2017-06-02 13:50:00,112.34,112.38,112.25,112.25,42064.0,112.34,112.38,112.25,112.25,42064.0
2017-06-02 13:55:00,112.25,112.34,112.2,112.24,25919.0,112.25,112.34,112.2,112.24,25919.0
2017-06-02 14:00:00,112.23,112.23,111.9,111.96,32327.0,112.23,112.23,111.9,111.96,32327.0
2017-06-02 14:05:00,111.96,112.04,111.95,111.99,9920.0,111.96,112.04,111.95,111.99,9920.0
2017-06-02 14:10:00,112.0,112.05,111.99,112.04,9480.0,112.0,112.05,111.99,112.04,9480.0
2017-06-02 14:15:00,112.06,112.25,112.04,112.22,36399.0,112.06,112.25,112.04,112.22,36399.0
2017-06-02 14:20:00,112.26,112.42,112.26,112.4,19943.0,112.26,112.42,112.26,112.4,19943.0
2017-06-02 14:25:00,112.36,112.41,112.18,112.21,12824.0,112.36,112.41,112.18,112.21,12824.0
2017-06-02 14:30:00,112.27,112.38,112.13,112.33,13593.0,112.27,112.38,112.13,112.33,13593.0
2017-06-02 14:35:00,112.34,112.36,112.23,112.31,6360.0,112.34,112.36,112.23,112.31,6360.0
2017-06-02 14:40:00,112.32,112.37,112.24,112.33,7700.0,112.32,112.37,112.24,112.33,7700.0
2017-06-02 14:45:00,112.3,112.44,112.29,112.4,11800.0,112.3,112.44,112.29,112.4,11800.0
2017-06-02 14:50:00,112.4,112.46,112.4,112.42,7000.0,112.4,112.46,112.4,112.42,7000.0
2017-06-02 14:55:00,112.41,112.62,112.38,112.62,14756.0,112.41,112.62,112.38,112.62,14756.0
2017-06-02 15:00:00,112.56,112.67,112.5,112.67,8775.0,112.56,112.67,112.5,112.67,8775.0
2017-06-02 15:05:00,112.66,112.72,112.62,112.7,11626.0,112.66,112.72,112.62,112.7,11626.0
2017-06-02 15:10:00,112.68,112.74,112.66,112.68,8027.0,112.68,112.74,112.66,112.68,8027.0
2017-06-02 15:15:00,112.7,112.7,112.59,112.66,14817.0,112.7,112.7,112.59,112.66,14817.0
2017-06-02 15:20:00,112.65,112.89,112.65,112.86,14713.0,112.65,112.89,112.65,112.86,14713.0
2017-06-02 15:25:00,112.86,112.86,112.69,112.71,21396.0,112.86,112.86,112.69,112.71,21396.0
2017-06-02 15:30:00,112.74,112.83,112.71,112.79,17570.0,112.74,112.83,112.71,112.79,17570.0
2017-06-02 15:35:00,112.79,112.82,112.75,112.78,9692.0,112.79,112.82,112.75,112.78,9692.0
2017-06-02 15:40:00,112.79,112.82,112.59,112.61,18842.0,112.79,112.82,112.59,112.61,18842.0
2017-06-02 15:45:00,112.61,112.71,112.48,112.55,34096.0,112.61,112.71,112.48,112.55,34096.0
2017-06-02 15:50:00,112.57,112.92,112.57,112.88,63588.0,112.57,112.92,112.57,112.88,63588.0
2017-06-02 15:55:00,112.89,112.94,112.78,112.88,138461.0,112.89,112.94,112.78,112.88,138461.0
2017-06-05 09:30:00,112.74,112.74,112.21,112.3,20704.0,112.74,112.74,112.21,112.3,20704.0
2017-06-05 09:35:00,112.47,113.14,112.47,112.97,20420.0,112.47,113.14,112.47,112.97,20420.0
2017-06-05 09:40:00,112.99,113.1,112.75,112.87,18348.0,112.99,113.1,112.75,112.87,18348.0
2017-06-05 09:45:00,112.81,112.98,112.63,112.79,21991.0,112.81,112.98,112.63,112.79,21991.0
2017-06-05 09:50:00,112.83,112.94,112.44,112.48,9862.0,112.83,112.94,112.44,112.48,9862.0
2017-06-05 09:55:00,112.43,112.46,112.23,112.23,13969.0,112.43,112.46,112.23,112.23,13969.0
2017-06-05 10:00:00,112.15,112.33,112.13,112.26,15983.0,112.15,112.33,112.13,112.26,15983.0
2017-06-05 10:05:00,112.23,112.31,112.06,112.28,11709.0,112.23,112.31,112.06,112.28,11709.0
2017-06-05 10:10:00,112.27,112.38,112.22,112.25,12371.0,112.27,112.38,112.22,112.25,12371.0
2017-06-05 10:15:00,112.22,112.25,111.88,111.88,33738.0,112.22,112.25,111.88,111.88,33738.0
2017-06-05 10:20:00,111.9,112.01,111.67,111.73,27511.0,111.9,112.01,111.67,111.73,27511.0
2017-06-05 10:25:00,111.73,111.84,111.61,111.67,28631.0,111.73,111.84,111.61,111.67,28631.0
2017-06-05 10:30:00,111.7,111.81,111.45,111.45,27974.0,111.7,111.81,111.45,111.45,27974.0
2017-06-05 10:35:00,111.47,111.64,111.45,111.5,24932.0,111.47,111.64,111.45,111.5,24932.0
2017-06-05 10:40:00,111.52,111.68,111.52,111.61,22715.0,111.52,111.68,111.52,111.61,22715.0
2017-06-05 10:45:00,111.62,111.63,111.47,111.57,13039.0,111.62,111.63,111.47,111.57,13039.0
2017-06-05 10:50:00,111.58,111.58,111.47,111.54,70636.0,111.58,111.58,111.47,111.54,70636.0
2017-06-05 10:55:00,111.53,111.65,111.49,111.55,32310.0,111.53,111.65,111.49,111.55,32310.0
2017-06-05 11:00:00,111.55,111.63,111.46,111.52,21223.0,111.55,111.63,111.46,111.52,21223.0
2017-06-05 11:05:00,111.51,111.57,111.5,111.54,25193.0,111.51,111.57,111.5,111.54,25193.0
2017-06-05 11:10:00,111.54,111.63,111.5,111.57,96358.0,111.54,111.63,111.5,111.57,96358.0
2017-06-05 11:15:00,111.58,111.79,111.53,111.53,69493.0,111.58,111.79,111.53,111.53,69493.0
2017-06-05 11:20:00,111.53,111.55,111.08,111.2,29947.0,111.53,111.55,111.08,111.2,29947.0
2017-06-05 11:25:00,111.19,111.19,110.85,110.94,24685.0,111.19,111.19,110.85,110.94,24685.0
2017-06-05 11:30:00,110.91,111.13,110.91,111.02,15106.0,110.91,111.13,110.91,111.02,15106.0
2017-06-05 11:35:00,111.0,111.03,110.8,110.85,25919.0,111.0,111.03,110.8,110.85,25919.0
2017-06-05 11:40:00,110.86,110.89,110.63,110.7,31113.0,110.86,110.89,110.63,110.7,31113.0
2017-06-05 11:45:00,110.7,110.78,110.36,110.42,46412.0,110.7,110.78,110.36,110.42,46412.0
2017-06-05 11:50:00,110.44,110.46,110.23,110.38,44161.0,110.44,110.46,110.23,110.38,44161.0
2017-06-05 11:55:00,110.37,110.77,110.36,110.72,15191.0,110.37,110.77,110.36,110.72,15191.0
2017-06-05 12:00:00,110.7,110.95,110.7,110.86,18003.0,110.7,110.95,110.7,110.86,18003.0
2017-06-05 12:05:00,110.86,110.91,110.77,110.82,10368.0,110.86,110.91,110.77,110.82,10368.0
2017-06-05 12:10:00,110.82,110.9,110.79,110.86,7508.0,110.82,110.9,110.79,110.86,7508.0
2017-06-05 12:15:00,110.86,110.99,110.86,110.97,10154.0,110.86,110.99,110.86,110.97,10154.0
2017-06-05 12:20:00,110.94,110.94,110.83,110.9,10618.0,110.94,110.94,110.83,110.9,10618.0
2017-06-05 12:25:00,110.9,111.0,110.87,110.99,6526.0,110.9,111.0,110.87,110.99,6526.0
2017-06-05 12:30:00,110.97,111.01,110.93,110.95,6943.0,110.97,111.01,110.93,110.95,6943.0
2017-06-05 12:35:00,110.9,111.05,110.9,111.02,7285.0,110.9,111.05,110.9,111.02,7285.0
2017-06-05 12:40:00,111.0,111.1,110.99,111.1,4500.0,111.0,111.1,110.99,111.1,4500.0
2017-06-05 12:45:00,111.07,111.09,111.0,111.02,7827.0,111.07,111.09,111.0,111.02,7827.0
2017-06-05 12:50:00,110.97,111.02,110.91,110.98,5600.0,110.97,111.02,110.91,110.98,5600.0
2017-06-05 12:55:00,110.96,111.04,110.94,111.02,5083.0,110.96,111.04,110.94,111.02,5083.0
2017-06-05 13:00:00,111.06,111.1,111.01,111.07,15805.0,111.06,111.1,111.01,111.07,15805.0
2017-06-05 13:05:00,111.05,111.13,110.99,111.04,23044.0,111.05,111.13,110.99,111.04,23044.0
2017-06-05 13:10:00,111.04,111.11,111.01,111.05,8257.0,111.04,111.11,111.01,111.05,8257.0
2017-06-05 13:15:00,111.04,111.07,110.96,110.97,13462.0,111.04,111.07,110.96,110.97,13462.0
2017-06-05 13:20:00,111.0,111.0,110.85,110.92,9024.0,111.0,111.0,110.85,110.92,9024.0
2017-06-05 13:25:00,110.92,111.1,110.92,111.05,10311.0,110.92,111.1,110.92,111.05,10311.0
2017-06-05 13:30:00,111.03,111.03,110.9,111.0,8252.0,111.03,111.03,110.9,111.0,8252.0
2017-06-05 13:35:00,111.01,111.09,110.97,111.09,6764.0,111.01,111.09,110.97,111.09,6764.0
2017-06-05 13:40:00,111.08,111.1,110.99,111.04,12800.0,111.08,111.1,110.99,111.04,12800.0
2017-06-05 13:45:00,111.06,111.14,110.99,111.02,22175.0,111.06,111.14,110.99,111.02,22175.0
2017-06-05 13:50:00,111.03,111.15,110.94,110.97,15367.0,111.03,111.15,110.94,110.97,15367.0
2017-06-05 13:55:00,111.0,111.01,110.9,110.99,19603.0,111.0,111.01,110.9,110.99,19603.0
2017-06-05 14:00:00,110.96,110.96,110.81,110.81,17706.0,110.96,110.96,110.81,110.81,17706.0
2017-06-05 14:05:00,110.81,110.91,110.79,110.91,5700.0,110.81,110.91,110.79,110.91,5700.0
2017-06-05 14:10:00,110.91,110.99,110.84,110.87,16500.0,110.91,110.99,110.84,110.87,16500.0
2017-06-05 14:15:00,110.88,110.95,110.85,110.95,13034.0,110.88,110.95,110.85,110.95,13034.0
2017-06-05 14:20:00,110.95,111.0,110.86,110.95,19651.0,110.95,111.0,110.86,110.95,19651.0
2017-06-05 14:25:00,110.93,111.02,110.91,110.98,19097.0,110.93,111.02,110.91,110.98,19097.0
2017-06-05 14:30:00,110.96,111.06,110.95,110.97,20703.0,110.96,111.06,110.95,110.97,20703.0
2017-06-05 14:35:00,110.96,111.07,110.96,111.02,7025.0,110.96,111.07,110.96,111.02,7025.0
2017-06-05 14:40:00,110.99,110.99,110.9,110.9,16267.0,110.99,110.99,110.9,110.9,16267.0
2017-06-05 14:45:00,110.91,110.95,110.85,110.88,7245.0,110.91,110.95,110.85,110.88,7245.0
2017-06-05 14:50:00,110.85,110.92,110.81,110.82,8563.0,110.85,110.92,110.81,110.82,8563.0
2017-06-05 14:55:00,110.8,110.83,110.7,110.7,13058.0,110.8,110.83,110.7,110.7,13058.0
2017-06-05 15:00:00,110.71,110.79,110.65,110.7,20160.0,110.71,110.79,110.65,110.7,20160.0
2017-06-05 15:05:00,110.7,110.78,110.58,110.59,20922.0,110.7,110.78,110.58,110.59,20922.0
2017-06-05 15:10:00,110.59,110.67,110.55,110.64,21899.0,110.59,110.67,110.55,110.64,21899.0
2017-06-05 15:15:00,110.62,110.62,110.51,110.58,35913.0,110.62,110.62,110.51,110.58,35913.0
2017-06-05 15:20:00,110.59,110.68,110.48,110.56,30327.0,110.59,110.68,110.48,110.56,30327.0
2017-06-05 15:25:00,110.56,110.65,110.51,110.64,18110.0,110.56,110.65,110.51,110.64,18110.0
2017-06-05 15:30:00,110.64,110.68,110.52,110.53,58896.0,110.64,110.68,110.52,110.53,58896.0
2017-06-05 15:35:00,110.53,110.76,110.53,110.76,61283.0,110.53,110.76,110.53,110.76,61283.0
2017-06-05 15:40:00,110.76,110.77,110.54,110.57,60018.0,110.76,110.77,110.54,110.57,60018.0
2017-06-05 15:45:00,110.59,110.76,110.56,110.69,60418.0,110.59,110.76,110.56,110.69,60418.0
2017-06-05 15:50:00,110.71,110.86,110.68,110.86,51098.0,110.71,110.86,110.68,110.86,51098.0
2017-06-05 15:55:00,110.87,110.93,110.83,110.88,112571.0,110.87,110.93,110.83,110.88,112571.0
2017-06-06 09:30:00,110.4,111.11,110.19,111.02,22417.0,110.4,111.11,110.19,111.02,22417.0
2017-06-06 09:35:00,110.92,111.39,110.88,111.33,27227.0,110.92,111.39,110.88,111.33,27227.0
2017-06-06 09:40:00,111.28,111.29,110.85,111.05,24864.0,111.28,111.29,110.85,111.05,24864.0
2017-06-06 09:45:00,111.06,111.39,111.0,111.2,19259.0,111.06,111.39,111.0,111.2,19259.0
2017-06-06 09:50:00,111.22,111.45,111.06,111.16,16897.0,111.22,111.45,111.06,111.16,16897.0
2017-06-06 09:55:00,111.16,111.28,111.02,111.17,21716.0,111.16,111.28,111.02,111.17,21716.0
2017-06-06 10:00:00,111.17,111.31,111.03,111.24,9803.0,111.17,111.31,111.03,111.24,9803.0
2017-06-06 10:05:00,111.17,111.37,111.16,111.29,19881.0,111.17,111.37,111.16,111.29,19881.0
2017-06-06 10:10:00,111.25,111.48,111.23,111.24,16442.0,111.25,111.48,111.23,111.24,16442.0
2017-06-06 10:15:00,111.29,111.56,111.27,111.56,21305.0,111.29,111.56,111.27,111.56,21305.0
2017-06-06 10:20:00,111.58,111.68,111.52,111.62,10448.0,111.58,111.68,111.52,111.62,10448.0
2017-06-06 10:25:00,111.63,111.7,111.57,111.59,7574.0,111.63,111.7,111.57,111.59,7574.0
2017-06-06 10:30:00,111.57,111.74,111.54,111.7,12022.0,111.57,111.74,111.54,111.7,12022.0
2017-06-06 10:35:00,111.73,111.74,111.49,111.51,14628.0,111.73,111.74,111.49,111.51,14628.0
2017-06-06 10:40:00,111.51,111.74,111.39,111.73,40137.0,111.51,111.74,111.39,111.73,40137.0
2017-06-06 10:45:00,111.75,112.08,111.75,112.07,14108.0,111.75,112.08,111.75,112.07,14108.0
2017-06-06 10:50:00,112.1,112.18,112.05,112.16,17124.0,112.1,112.18,112.05,112.16,17124.0
2017-06-06 10:55:00,112.16,112.21,111.86,111.86,11930.0,112.16,112.21,111.86,111.86,11930.0
2017-06-06 11:00:00,111.84,111.97,111.74,111.89,12968.0,111.84,111.97,111.74,111.89,12968.0
2017-06-06 11:05:00,111.88,112.13,111.79,112.11,18789.0,111.88,112.13,111.79,112.11,18789.0
2017-06-06 11:10:00,112.1,112.27,112.09,112.17,17837.0,112.1,112.27,112.09,112.17,17837.0
2017-06-06 11:15:00,112.18,112.2,111.96,112.05,10344.0,112.18,112.2,111.96,112.05,10344.0
2017-06-06 11:20:00,112.01,112.2,111.96,112.17,11232.0,112.01,112.2,111.96,112.17,11232.0
2017-06-06 11:25:00,112.16,112.16,112.04,112.08,5933.0,112.16,112.16,112.04,112.08,5933.0
2017-06-06 11:30:00,112.08,112.1,111.92,111.93,12436.0,112.08,112.1,111.92,111.93,12436.0
2017-06-06 11:35:00,111.93,112.04,111.92,111.94,9440.0,111.93,112.04,111.92,111.94,9440.0
2017-06-06 11:40:00,111.94,112.11,111.92,111.95,10690.0,111.94,112.11,111.92,111.95,10690.0
2017-06-06 11:45:00,111.96,112.07,111.96,112.0,11246.0,111.96,112.07,111.96,112.0,11246.0
2017-06-06 11:50:00,112.01,112.03,111.93,111.96,7168.0,112.01,112.03,111.93,111.96,7168.0
2017-06-06 11:55:00,111.96,112.0,111.83,111.84,8977.0,111.96,112.0,111.83,111.84,8977.0
2017-06-06 12:00:00,111.85,111.98,111.85,111.89,7800.0,111.85,111.98,111.85,111.89,7800.0
2017-06-06 12:05:00,111.89,111.89,111.75,111.78,8324.0,111.89,111.89,111.75,111.78,8324.0
2017-06-06 12:10:00,111.78,111.9,111.77,111.85,9776.0,111.78,111.9,111.77,111.85,9776.0
2017-06-06 12:15:00,111.83,111.93,111.82,111.82,11593.0,111.83,111.93,111.82,111.82,11593.0
2017-06-06 12:20:00,111.82,111.88,111.79,111.81,7972.0,111.82,111.88,111.79,111.81,7972.0
2017-06-06 12:25:00,111.8,111.84,111.72,111.81,11657.0,111.8,111.84,111.72,111.81,11657.0
2017-06-06 12:30:00,111.8,111.84,111.74,111.75,10346.0,111.8,111.84,111.74,111.75,10346.0
2017-06-06 12:35:00,111.74,111.77,111.55,111.65,17406.0,111.74,111.77,111.55,111.65,17406.0
2017-06-06 12:40:00,111.66,111.75,111.57,111.59,13630.0,111.66,111.75,111.57,111.59,13630.0
2017-06-06 12:45:00,111.61,111.76,111.6,111.67,33233.0,111.61,111.76,111.6,111.67,33233.0
2017-06-06 12:50:00,111.67,111.71,111.6,111.62,9522.0,111.67,111.71,111.6,111.62,9522.0
2017-06-06 12:55:00,111.62,111.67,111.55,111.6,6300.0,111.62,111.67,111.55,111.6,6300.0
2017-06-06 13:00:00,111.62,111.64,111.59,111.64,6644.0,111.62,111.64,111.59,111.64,6644.0
2017-06-06 13:05:00,111.67,111.73,111.64,111.72,7238.0,111.67,111.73,111.64,111.72,7238.0
2017-06-06 13:10:00,111.74,111.76,111.65,111.69,7063.0,111.74,111.76,111.65,111.69,7063.0
2017-06-06 13:15:00,111.7,111.74,111.67,111.73,6805.0,111.7,111.74,111.67,111.73,6805.0
2017-06-06 13:20:00,111.74,111.77,111.7,111.71,5700.0,111.74,111.77,111.7,111.71,5700.0
2017-06-06 13:25:00,111.73,111.83,111.72,111.8,7377.0,111.73,111.83,111.72,111.8,7377.0
2017-06-06 13:30:00,111.79,111.82,111.75,111.77,6998.0,111.79,111.82,111.75,111.77,6998.0
2017-06-06 13:35:00,111.79,111.85,111.77,111.84,8515.0,111.79,111.85,111.77,111.84,8515.0
2017-06-06 13:40:00,111.85,111.93,111.84,111.88,9336.0,111.85,111.93,111.84,111.88,9336.0
2017-06-06 13:45:00,111.88,111.9,111.71,111.71,10418.0,111.88,111.9,111.71,111.71,10418.0
2017-06-06 13:50:00,111.7,111.77,111.68,111.74,8065.0,111.7,111.77,111.68,111.74,8065.0
2017-06-06 13:55:00,111.75,111.85,111.72,111.82,9602.0,111.75,111.85,111.72,111.82,9602.0
2017-06-06 14:00:00,111.81,111.93,111.79,111.87,8061.0,111.81,111.93,111.79,111.87,8061.0
2017-06-06 14:05:00,111.89,111.94,111.85,111.93,9774.0,111.89,111.94,111.85,111.93,9774.0
2017-06-06 14:10:00,111.93,112.02,111.93,112.02,8320.0,111.93,112.02,111.93,112.02,8320.0
2017-06-06 14:15:00,112.0,112.08,111.98,112.06,15012.0,112.0,112.08,111.98,112.06,15012.0
2017-06-06 14:20:00,112.05,112.06,111.96,111.98,5168.0,112.05,112.06,111.96,111.98,5168.0
2017-06-06 14:25:00,111.97,112.01,111.96,111.97,8752.0,111.97,112.01,111.96,111.97,8752.0
2017-06-06 14:30:00,111.96,112.0,111.9,111.98,8080.0,111.96,112.0,111.9,111.98,8080.0
2017-06-06 14:35:00,111.99,112.01,111.96,111.98,8246.0,111.99,112.01,111.96,111.98,8246.0
2017-06-06 14:40:00,111.98,112.18,111.98,112.18,9143.0,111.98,112.18,111.98,112.18,9143.0
2017-06-06 14:45:00,112.18,112.23,112.07,112.08,7246.0,112.18,112.23,112.07,112.08,7246.0
2017-06-06 14:50:00,112.08,112.13,111.97,111.99,11300.0,112.08,112.13,111.97,111.99,11300.0
2017-06-06 14:55:00,112.0,112.04,111.91,111.91,8651.0,112.0,112.04,111.91,111.91,8651.0
2017-06-06 15:00:00,111.93,112.02,111.91,111.94,10913.0,111.93,112.02,111.91,111.94,10913.0
2017-06-06 15:05:00,111.94,112.01,111.88,111.96,11507.0,111.94,112.01,111.88,111.96,11507.0
2017-06-06 15:10:00,111.95,111.97,111.82,111.97,13543.0,111.95,111.97,111.82,111.97,13543.0
2017-06-06 15:15:00,111.97,111.98,111.83,111.9,21763.0,111.97,111.98,111.83,111.9,21763.0
2017-06-06 15:20:00,111.9,111.93,111.62,111.64,21535.0,111.9,111.93,111.62,111.64,21535.0
2017-06-06 15:25:00,111.65,111.65,111.46,111.5,20573.0,111.65,111.65,111.46,111.5,20573.0
2017-06-06 15:30:00,111.5,111.51,111.3,111.34,22414.0,111.5,111.51,111.3,111.34,22414.0
2017-06-06 15:35:00,111.36,111.55,111.29,111.46,23266.0,111.36,111.55,111.29,111.46,23266.0
2017-06-06 15:40:00,111.47,111.54,111.43,111.45,24919.0,111.47,111.54,111.43,111.45,24919.0
2017-06-06 15:45:00,111.44,111.54,111.39,111.39,26869.0,111.44,111.54,111.39,111.39,26869.0
2017-06-06 15:50:00,111.4,111.6,111.39,111.51,45668.0,111.4,111.6,111.39,111.51,45668.0
2017-06-06 15:55:00,111.5,111.53,111.41,111.44,79616.0,111.5,111.53,111.41,111.44,79616.0
2017-06-07 09:30:00,111.52,111.53,110.98,111.2,25956.0,111.52,111.53,110.98,111.2,25956.0
2017-06-07 09:35:00,111.27,111.59,111.19,111.31,15526.0,111.27,111.59,111.19,111.31,15526.0
2017-06-07 09:40:00,111.37,111.59,111.31,111.5,14590.0,111.37,111.59,111.31,111.5,14590.0
2017-06-07 09:45:00,111.59,111.84,111.48,111.48,10432.0,111.59,111.84,111.48,111.48,10432.0
2017-06-07 09:50:00,111.45,111.59,111.11,111.58,26361.0,111.45,111.59,111.11,111.58,26361.0
2017-06-07 09:55:00,111.56,111.68,111.44,111.67,5249.0,111.56,111.68,111.44,111.67,5249.0
2017-06-07 10:00:00,111.62,111.69,111.47,111.47,9225.0,111.62,111.69,111.47,111.47,9225.0
2017-06-07 10:05:00,111.53,111.58,111.28,111.5,9797.0,111.53,111.58,111.28,111.5,9797.0
2017-06-07 10:10:00,111.48,111.51,111.33,111.49,32653.0,111.48,111.51,111.33,111.49,32653.0
2017-06-07 10:15:00,111.43,112.08,111.41,111.97,38931.0,111.43,112.08,111.41,111.97,38931.0
2017-06-07 10:20:00,112.05,112.08,111.77,111.92,5854.0,112.05,112.08,111.77,111.92,5854.0
2017-06-07 10:25:00,111.91,111.91,111.57,111.73,11999.0,111.91,111.91,111.57,111.73,11999.0
2017-06-07 10:30:00,111.76,112.03,111.58,111.95,29980.0,111.76,112.03,111.58,111.95,29980.0
2017-06-07 10:35:00,111.91,111.94,111.39,111.43,15585.0,111.91,111.94,111.39,111.43,15585.0
2017-06-07 10:40:00,111.37,111.45,111.17,111.26,11355.0,111.37,111.45,111.17,111.26,11355.0
2017-06-07 10:45:00,111.24,111.5,111.17,111.44,6510.0,111.24,111.5,111.17,111.44,6510.0
2017-06-07 10:50:00,111.46,111.62,111.36,111.62,15768.0,111.46,111.62,111.36,111.62,15768.0
2017-06-07 10:55:00,111.66,111.85,111.66,111.76,9820.0,111.66,111.85,111.66,111.76,9820.0
2017-06-07 11:00:00,111.71,111.8,111.53,111.8,10721.0,111.71,111.8,111.53,111.8,10721.0
2017-06-07 11:05:00,111.75,111.87,111.74,111.84,4618.0,111.75,111.87,111.74,111.84,4618.0
2017-06-07 11:10:00,111.86,111.94,111.73,111.81,9381.0,111.86,111.94,111.73,111.81,9381.0
2017-06-07 11:15:00,111.83,111.92,111.68,111.8,6998.0,111.83,111.92,111.68,111.8,6998.0
2017-06-07 11:20:00,111.78,111.81,111.67,111.73,6899.0,111.78,111.81,111.67,111.73,6899.0
2017-06-07 11:25:00,111.75,111.79,111.51,111.56,6093.0,111.75,111.79,111.51,111.56,6093.0
2017-06-07 11:30:00,111.56,111.56,111.39,111.39,6250.0,111.56,111.56,111.39,111.39,6250.0
2017-06-07 11:35:00,111.42,111.54,111.42,111.45,5387.0,111.42,111.54,111.42,111.45,5387.0
2017-06-07 11:40:00,111.41,111.47,111.31,111.38,7800.0,111.41,111.47,111.31,111.38,7800.0
2017-06-07 11:45:00,111.4,111.44,111.25,111.39,5400.0,111.4,111.44,111.25,111.39,5400.0
2017-06-07 11:50:00,111.39,111.44,111.33,111.41,5200.0,111.39,111.44,111.33,111.41,5200.0
2017-06-07 11:55:00,111.4,111.42,111.26,111.26,4943.0,111.4,111.42,111.26,111.26,4943.0
2017-06-07 12:00:00,111.2,111.24,111.1,111.24,9608.0,111.2,111.24,111.1,111.24,9608.0
2017-06-07 12:05:00,111.27,111.36,111.24,111.27,7405.0,111.27,111.36,111.24,111.27,7405.0
2017-06-07 12:10:00,111.26,111.34,111.21,111.31,8000.0,111.26,111.34,111.21,111.31,8000.0
2017-06-07 12:15:00,111.3,111.36,111.26,111.36,15800.0,111.3,111.36,111.26,111.36,15800.0
2017-06-07 12:20:00,111.38,111.5,111.36,111.47,8367.0,111.38,111.5,111.36,111.47,8367.0
2017-06-07 12:25:00,111.46,111.46,111.28,111.34,9230.0,111.46,111.46,111.28,111.34,9230.0
2017-06-07 12:30:00,111.32,111.32,111.17,111.25,11975.0,111.32,111.32,111.17,111.25,11975.0
2017-06-07 12:35:00,111.25,111.26,111.14,111.19,7425.0,111.25,111.26,111.14,111.19,7425.0
2017-06-07 12:40:00,111.18,111.26,111.08,111.26,6695.0,111.18,111.26,111.08,111.26,6695.0
2017-06-07 12:45:00,111.25,111.26,110.93,111.05,12400.0,111.25,111.26,110.93,111.05,12400.0
2017-06-07 12:50:00,110.98,111.01,110.6,110.79,31402.0,110.98,111.01,110.6,110.79,31402.0
2017-06-07 12:55:00,110.77,111.04,110.77,111.04,9853.0,110.77,111.04,110.77,111.04,9853.0
2017-06-07 13:00:00,111.04,111.22,111.0,111.14,16700.0,111.04,111.22,111.0,111.14,16700.0
2017-06-07 13:05:00,111.15,111.15,111.01,111.02,5450.0,111.15,111.15,111.01,111.02,5450.0
2017-06-07 13:10:00,111.03,111.19,110.98,111.16,5028.0,111.03,111.19,110.98,111.16,5028.0
2017-06-07 13:15:00,111.13,111.13,111.03,111.09,6536.0,111.13,111.13,111.03,111.09,6536.0
2017-06-07 13:20:00,111.1,111.1,110.91,111.09,8700.0,111.1,111.1,110.91,111.09,8700.0
2017-06-07 13:25:00,111.07,111.07,110.98,110.99,4806.0,111.07,111.07,110.98,110.99,4806.0
2017-06-07 13:30:00,111.04,111.08,110.98,110.98,7376.0,111.04,111.08,110.98,110.98,7376.0
2017-06-07 13:35:00,110.97,110.99,110.85,110.95,8277.0,110.97,110.99,110.85,110.95,8277.0
2017-06-07 13:40:00,110.95,110.98,110.88,110.93,8598.0,110.95,110.98,110.88,110.93,8598.0
2017-06-07 13:45:00,110.94,111.09,110.94,111.09,11182.0,110.94,111.09,110.94,111.09,11182.0
2017-06-07 13:50:00,111.05,111.1,110.98,111.09,5381.0,111.05,111.1,110.98,111.09,5381.0
2017-06-07 13:55:00,111.06,111.21,111.06,111.14,15038.0,111.06,111.21,111.06,111.14,15038.0
2017-06-07 14:00:00,111.15,111.16,110.99,111.02,54533.0,111.15,111.16,110.99,111.02,54533.0
2017-06-07 14:05:00,111.03,111.2,111.03,111.07,80116.0,111.03,111.2,111.03,111.07,80116.0
2017-06-07 14:10:00,111.06,111.14,111.03,111.08,92246.0,111.06,111.14,111.03,111.08,92246.0
2017-06-07 14:15:00,111.1,111.17,111.08,111.12,17367.0,111.1,111.17,111.08,111.12,17367.0
2017-06-07 14:20:00,111.12,111.17,111.06,111.12,16693.0,111.12,111.17,111.06,111.12,16693.0
2017-06-07 14:25:00,111.14,111.22,111.06,111.08,65353.0,111.14,111.22,111.06,111.08,65353.0
2017-06-07 14:30:00,111.08,111.13,111.02,111.1,58578.0,111.08,111.13,111.02,111.1,58578.0
2017-06-07 14:35:00,111.09,111.13,111.07,111.13,6725.0,111.09,111.13,111.07,111.13,6725.0
2017-06-07 14:40:00,111.13,111.13,111.02,111.07,15763.0,111.13,111.13,111.02,111.07,15763.0
2017-06-07 14:45:00,111.07,111.16,111.04,111.13,13919.0,111.07,111.16,111.04,111.13,13919.0
2017-06-07 14:50:00,111.1,111.21,111.07,111.08,20836.0,111.1,111.21,111.07,111.08,20836.0
2017-06-07 14:55:00,111.1,111.12,111.02,111.11,55417.0,111.1,111.12,111.02,111.11,55417.0
2017-06-07 15:00:00,111.09,111.09,110.91,110.92,17104.0,111.09,111.09,110.91,110.92,17104.0
2017-06-07 15:05:00,110.91,111.05,110.85,111.0,11200.0,110.91,111.05,110.85,111.0,11200.0
2017-06-07 15:10:00,111.03,111.06,110.98,111.0,13846.0,111.03,111.06,110.98,111.0,13846.0
2017-06-07 15:15:00,111.0,111.02,110.87,110.93,14058.0,111.0,111.02,110.87,110.93,14058.0
2017-06-07 15:20:00,110.93,110.97,110.9,110.91,12328.0,110.93,110.97,110.9,110.91,12328.0
2017-06-07 15:25:00,110.92,111.05,110.91,111.05,18357.0,110.92,111.05,110.91,111.05,18357.0
2017-06-07 15:30:00,111.06,111.13,111.04,111.12,35592.0,111.06,111.13,111.04,111.12,35592.0
2017-06-07 15:35:00,111.12,111.15,111.0,111.05,66126.0,111.12,111.15,111.0,111.05,66126.0
2017-06-07 15:40:00,111.06,111.17,111.04,111.16,36991.0,111.06,111.17,111.04,111.16,36991.0
2017-06-07 15:45:00,111.16,111.3,111.1,111.3,67147.0,111.16,111.3,111.1,111.3,67147.0
2017-06-07 15:50:00,111.3,111.34,111.29,111.32,55592.0,111.3,111.34,111.29,111.32,55592.0
2017-06-07 15:55:00,111.32,111.36,111.1,111.18,89851.0,111.32,111.36,111.1,111.18,89851.0
2017-06-08 09:30:00,111.51,111.95,111.17,111.17,22514.0,111.51,111.95,111.17,111.17,22514.0
2017-06-08 09:35:00,111.22,111.27,110.2,110.39,13518.0,111.22,111.27,110.2,110.39,13518.0
2017-06-08 09:40:00,110.42,110.94,110.42,110.79,9555.0,110.42,110.94,110.42,110.79,9555.0
2017-06-08 09:45:00,110.9,111.01,110.54,110.82,21597.0,110.9,111.01,110.54,110.82,21597.0
2017-06-08 09:50:00,110.88,110.99,110.5,110.99,6513.0,110.88,110.99,110.5,110.99,6513.0
2017-06-08 09:55:00,111.07,111.14,110.9,111.0,10055.0,111.07,111.14,110.9,111.0,10055.0
2017-06-08 10:00:00,111.0,111.28,110.97,111.05,10861.0,111.0,111.28,110.97,111.05,10861.0
2017-06-08 10:05:00,111.13,111.32,110.91,111.02,10978.0,111.13,111.32,110.91,111.02,10978.0
2017-06-08 10:10:00,111.03,111.24,111.01,111.11,17344.0,111.03,111.24,111.01,111.11,17344.0
2017-06-08 10:15:00,111.03,111.04,110.82,111.02,10887.0,111.03,111.04,110.82,111.02,10887.0
2017-06-08 10:20:00,110.97,110.99,110.65,110.84,15538.0,110.97,110.99,110.65,110.84,15538.0
2017-06-08 10:25:00,110.89,110.91,110.51,110.68,11995.0,110.89,110.91,110.51,110.68,11995.0
2017-06-08 10:30:00,110.69,110.93,110.69,110.88,18064.0,110.69,110.93,110.69,110.88,18064.0
2017-06-08 10:35:00,110.9,111.03,110.73,110.98,21728.0,110.9,111.03,110.73,110.98,21728.0
2017-06-08 10:40:00,111.01,111.02,110.64,110.73,12378.0,111.01,111.02,110.64,110.73,12378.0
2017-06-08 10:45:00,110.7,110.71,110.56,110.62,14290.0,110.7,110.71,110.56,110.62,14290.0
2017-06-08 10:50:00,110.62,111.04,110.59,111.04,13441.0,110.62,111.04,110.59,111.04,13441.0
2017-06-08 10:55:00,111.01,111.02,110.76,110.96,8045.0,111.01,111.02,110.76,110.96,8045.0
2017-06-08 11:00:00,110.98,111.24,110.98,111.21,12076.0,110.98,111.24,110.98,111.21,12076.0
2017-06-08 11:05:00,111.23,111.49,111.21,111.41,22470.0,111.23,111.49,111.21,111.41,22470.0
2017-06-08 11:10:00,111.4,111.44,111.05,111.18,12790.0,111.4,111.44,111.05,111.18,12790.0
2017-06-08 11:15:00,111.16,111.24,111.08,111.16,17798.0,111.16,111.24,111.08,111.16,17798.0
2017-06-08 11:20:00,111.18,111.39,111.1,111.21,13725.0,111.18,111.39,111.1,111.21,13725.0
2017-06-08 11:25:00,111.21,111.24,110.99,111.02,10325.0,111.21,111.24,110.99,111.02,10325.0
2017-06-08 11:30:00,111.0,111.04,110.81,110.94,12802.0,111.0,111.04,110.81,110.94,12802.0
2017-06-08 11:35:00,110.95,111.19,110.93,111.19,15391.0,110.95,111.19,110.93,111.19,15391.0
2017-06-08 11:40:00,111.15,111.18,110.82,110.87,25369.0,111.15,111.18,110.82,110.87,25369.0
2017-06-08 11:45:00,110.88,111.08,110.84,111.02,10200.0,110.88,111.08,110.84,111.02,10200.0
2017-06-08 11:50:00,111.06,111.31,111.05,111.27,12713.0,111.06,111.31,111.05,111.27,12713.0
2017-06-08 11:55:00,111.27,111.28,111.02,111.16,9979.0,111.27,111.28,111.02,111.16,9979.0
2017-06-08 12:00:00,111.17,111.29,111.08,111.18,7834.0,111.17,111.29,111.08,111.18,7834.0
2017-06-08 12:05:00,111.2,111.29,111.15,111.18,11102.0,111.2,111.29,111.15,111.18,11102.0
2017-06-08 12:10:00,111.17,111.28,111.13,111.25,7950.0,111.17,111.28,111.13,111.25,7950.0
2017-06-08 12:15:00,111.29,111.48,111.25,111.48,10700.0,111.29,111.48,111.25,111.48,10700.0
2017-06-08 12:20:00,111.5,111.57,111.31,111.38,10494.0,111.5,111.57,111.31,111.38,10494.0
2017-06-08 12:25:00,111.37,111.37,111.2,111.29,6100.0,111.37,111.37,111.2,111.29,6100.0
2017-06-08 12:30:00,111.25,111.25,111.13,111.15,5568.0,111.25,111.25,111.13,111.15,5568.0
2017-06-08 12:35:00,111.18,111.18,110.95,111.03,11348.0,111.18,111.18,110.95,111.03,11348.0
2017-06-08 12:40:00,111.03,111.13,110.99,111.13,5993.0,111.03,111.13,110.99,111.13,5993.0
2017-06-08 12:45:00,111.12,111.17,111.04,111.06,5483.0,111.12,111.17,111.04,111.06,5483.0
2017-06-08 12:50:00,111.09,111.1,110.94,111.05,7078.0,111.09,111.1,110.94,111.05,7078.0
2017-06-08 12:55:00,111.07,111.21,111.05,111.12,8100.0,111.07,111.21,111.05,111.12,8100.0
2017-06-08 13:00:00,111.14,111.27,111.07,111.27,25238.0,111.14,111.27,111.07,111.27,25238.0
2017-06-08 13:05:00,111.27,111.28,110.95,111.03,33994.0,111.27,111.28,110.95,111.03,33994.0
2017-06-08 13:10:00,111.03,111.18,110.93,111.04,38454.0,111.03,111.18,110.93,111.04,38454.0
2017-06-08 13:15:00,111.08,111.2,111.0,111.08,79732.0,111.08,111.2,111.0,111.08,79732.0
2017-06-08 13:20:00,111.07,111.11,110.94,110.98,9452.0,111.07,111.11,110.94,110.98,9452.0
2017-06-08 13:25:00,110.97,111.04,110.82,110.86,14182.0,110.97,111.04,110.82,110.86,14182.0
2017-06-08 13:30:00,110.81,111.0,110.77,110.99,7100.0,110.81,111.0,110.77,110.99,7100.0
2017-06-08 13:35:00,111.0,111.03,110.73,110.83,9425.0,111.0,111.03,110.73,110.83,9425.0
2017-06-08 13:40:00,110.79,110.91,110.76,110.89,8428.0,110.79,110.91,110.76,110.89,8428.0
2017-06-08 13:45:00,110.9,110.93,110.85,110.92,6648.0,110.9,110.93,110.85,110.92,6648.0
2017-06-08 13:50:00,110.94,111.08,110.93,110.94,9833.0,110.94,111.08,110.93,110.94,9833.0
2017-06-08 13:55:00,111.0,111.1,110.95,111.06,14094.0,111.0,111.1,110.95,111.06,14094.0
2017-06-08 14:00:00,111.1,111.18,111.03,111.03,23333.0,111.1,111.18,111.03,111.03,23333.0
2017-06-08 14:05:00,111.03,111.07,110.95,111.02,32036.0,111.03,111.07,110.95,111.02,32036.0
2017-06-08 14:10:00,111.04,111.06,110.82,110.82,9500.0,111.04,111.06,110.82,110.82,9500.0
2017-06-08 14:15:00,110.81,110.94,110.76,110.8,11259.0,110.81,110.94,110.76,110.8,11259.0
2017-06-08 14:20:00,110.78,110.9,110.7,110.76,7887.0,110.78,110.9,110.7,110.76,7887.0
2017-06-08 14:25:00,110.73,110.8,110.61,110.69,13649.0,110.73,110.8,110.61,110.69,13649.0
2017-06-08 14:30:00,110.66,110.77,110.62,110.72,12506.0,110.66,110.77,110.62,110.72,12506.0
2017-06-08 14:35:00,110.75,110.77,110.61,110.68,8100.0,110.75,110.77,110.61,110.68,8100.0
2017-06-08 14:40:00,110.7,110.79,110.66,110.72,15562.0,110.7,110.79,110.66,110.72,15562.0
2017-06-08 14:45:00,110.73,110.73,110.6,110.65,11206.0,110.73,110.73,110.6,110.65,11206.0
2017-06-08 14:50:00,110.67,110.72,110.5,110.54,15612.0,110.67,110.72,110.5,110.54,15612.0
2017-06-08 14:55:00,110.56,110.66,110.5,110.6,12000.0,110.56,110.66,110.5,110.6,12000.0
2017-06-08 15:00:00,110.63,110.93,110.63,110.91,12455.0,110.63,110.93,110.63,110.91,12455.0
2017-06-08 15:05:00,110.93,110.98,110.88,110.98,10951.0,110.93,110.98,110.88,110.98,10951.0
2017-06-08 15:10:00,110.99,110.99,110.88,110.9,11433.0,110.99,110.99,110.88,110.9,11433.0
2017-06-08 15:15:00,110.92,110.96,110.82,110.88,12121.0,110.92,110.96,110.82,110.88,12121.0
2017-06-08 15:20:00,110.87,110.88,110.79,110.86,12603.0,110.87,110.88,110.79,110.86,12603.0
2017-06-08 15:25:00,110.85,110.92,110.81,110.82,11084.0,110.85,110.92,110.81,110.82,11084.0
2017-06-08 15:30:00,110.84,111.06,110.8,110.97,20289.0,110.84,111.06,110.8,110.97,20289.0
2017-06-08 15:35:00,110.98,111.16,110.98,111.04,53106.0,110.98,111.16,110.98,111.04,53106.0
2017-06-08 15:40:00,111.04,111.15,111.02,111.05,70692.0,111.04,111.15,111.02,111.05,70692.0
2017-06-08 15:45:00,111.06,111.2,111.0,111.04,100057.0,111.06,111.2,111.0,111.04,100057.0
2017-06-08 15:50:00,111.06,111.28,111.06,111.21,142497.0,111.06,111.28,111.06,111.21,142497.0
2017-06-08 15:55:00,111.21,111.29,111.05,111.11,121391.0,111.21,111.29,111.05,111.11,121391.0
2017-06-09 09:30:00,111.16,111.7,111.01,111.02,22548.0,111.16,111.7,111.01,111.02,22548.0
2017-06-09 09:35:00,111.0,111.15,110.71,110.71,11262.0,111.0,111.15,110.71,110.71,11262.0
2017-06-09 09:40:00,110.76,110.94,110.75,110.85,5764.0,110.76,110.94,110.75,110.85,5764.0
2017-06-09 09:45:00,110.91,111.36,110.91,111.14,24334.0,110.91,111.36,110.91,111.14,24334.0
2017-06-09 09:50:00,111.22,111.22,110.89,110.89,5528.0,111.22,111.22,110.89,110.89,5528.0
2017-06-09 09:55:00,110.93,111.08,110.83,110.83,5340.0,110.93,111.08,110.83,110.83,5340.0
2017-06-09 10:00:00,110.85,110.97,110.66,110.76,11852.0,110.85,110.97,110.66,110.76,11852.0
2017-06-09 10:05:00,110.79,110.96,110.75,110.96,8666.0,110.79,110.96,110.75,110.96,8666.0
2017-06-09 10:10:00,110.9,111.0,110.85,110.91,6289.0,110.9,111.0,110.85,110.91,6289.0
2017-06-09 10:15:00,110.86,110.95,110.84,110.92,4840.0,110.86,110.95,110.84,110.92,4840.0
2017-06-09 10:20:00,110.92,111.04,110.8,111.0,13101.0,110.92,111.04,110.8,111.0,13101.0
2017-06-09 10:25:00,111.02,111.05,110.82,111.05,14785.0,111.02,111.05,110.82,111.05,14785.0
2017-06-09 10:30:00,111.07,111.34,111.06,111.32,17313.0,111.07,111.34,111.06,111.32,17313.0
2017-06-09 10:35:00,111.33,111.34,111.07,111.19,48894.0,111.33,111.34,111.07,111.19,48894.0
2017-06-09 10:40:00,111.17,111.17,110.98,111.06,23600.0,111.17,111.17,110.98,111.06,23600.0
2017-06-09 10:45:00,111.05,111.14,110.97,111.09,6500.0,111.05,111.14,110.97,111.09,6500.0
2017-06-09 10:50:00,111.1,111.11,110.93,111.06,5044.0,111.1,111.11,110.93,111.06,5044.0
2017-06-09 10:55:00,111.07,111.08,110.88,111.06,3995.0,111.07,111.08,110.88,111.06,3995.0
2017-06-09 11:00:00,111.02,111.1,110.98,111.05,8682.0,111.02,111.1,110.98,111.05,8682.0
2017-06-09 11:05:00,111.07,111.12,110.99,111.0,8842.0,111.07,111.12,110.99,111.0,8842.0
2017-06-09 11:10:00,110.97,111.07,110.97,110.98,6700.0,110.97,111.07,110.97,110.98,6700.0
2017-06-09 11:15:00,111.0,111.0,110.75,110.76,24000.0,111.0,111.0,110.75,110.76,24000.0
2017-06-09 11:20:00,110.75,110.79,110.44,110.44,9009.0,110.75,110.79,110.44,110.44,9009.0
2017-06-09 11:25:00,110.46,110.62,110.39,110.5,14037.0,110.46,110.62,110.39,110.5,14037.0
2017-06-09 11:30:00,110.59,110.74,110.54,110.67,15230.0,110.59,110.74,110.54,110.67,15230.0
2017-06-09 11:35:00,110.64,110.72,110.41,110.53,18519.0,110.64,110.72,110.41,110.53,18519.0
2017-06-09 11:40:00,110.54,110.78,110.48,110.78,8600.0,110.54,110.78,110.48,110.78,8600.0
2017-06-09 11:45:00,110.79,110.83,110.65,110.7,11601.0,110.79,110.83,110.65,110.7,11601.0
2017-06-09 11:50:00,110.66,110.71,110.58,110.6,10194.0,110.66,110.71,110.58,110.6,10194.0
2017-06-09 11:55:00,110.63,110.63,110.47,110.53,16378.0,110.63,110.63,110.47,110.53,16378.0
2017-06-09 12:00:00,110.49,110.51,110.37,110.44,10329.0,110.49,110.51,110.37,110.44,10329.0
2017-06-09 12:05:00,110.44,110.49,110.26,110.29,11696.0,110.44,110.49,110.26,110.29,11696.0
2017-06-09 12:10:00,110.29,110.29,109.73,109.75,42727.0,110.29,110.29,109.73,109.75,42727.0
2017-06-09 12:15:00,109.75,109.84,109.31,109.33,32549.0,109.75,109.84,109.31,109.33,32549.0
2017-06-09 12:20:00,109.32,109.37,109.2,109.2,37133.0,109.32,109.37,109.2,109.2,37133.0
2017-06-09 12:25:00,109.21,109.29,108.77,109.0,37921.0,109.21,109.29,108.77,109.0,37921.0
2017-06-09 12:30:00,109.03,109.11,108.75,108.82,24232.0,109.03,109.11,108.75,108.82,24232.0
2017-06-09 12:35:00,108.8,108.98,108.35,108.61,32710.0,108.8,108.98,108.35,108.61,32710.0
2017-06-09 12:40:00,108.59,108.75,108.43,108.67,26515.0,108.59,108.75,108.43,108.67,26515.0
2017-06-09 12:45:00,108.65,108.65,108.37,108.47,14829.0,108.65,108.65,108.37,108.47,14829.0
2017-06-09 12:50:00,108.51,108.66,108.47,108.65,18703.0,108.51,108.66,108.47,108.65,18703.0
2017-06-09 12:55:00,108.67,108.86,108.63,108.71,18386.0,108.67,108.86,108.63,108.71,18386.0
2017-06-09 13:00:00,108.74,108.94,108.62,108.63,25615.0,108.74,108.94,108.62,108.63,25615.0
2017-06-09 13:05:00,108.64,108.67,108.35,108.44,20153.0,108.64,108.67,108.35,108.44,20153.0
2017-06-09 13:10:00,108.42,108.42,107.71,107.82,25530.0,108.42,108.42,107.71,107.82,25530.0
2017-06-09 13:15:00,107.86,107.86,107.39,107.57,32408.0,107.86,107.86,107.39,107.57,32408.0
2017-06-09 13:20:00,107.54,107.85,107.5,107.76,23650.0,107.54,107.85,107.5,107.76,23650.0
2017-06-09 13:25:00,107.76,107.85,107.71,107.76,20397.0,107.76,107.85,107.71,107.76,20397.0
2017-06-09 13:30:00,107.73,107.84,107.53,107.57,27366.0,107.73,107.84,107.53,107.57,27366.0
2017-06-09 13:35:00,107.55,107.57,106.88,107.06,48674.0,107.55,107.57,106.88,107.06,48674.0
2017-06-09 13:40:00,107.04,107.07,106.82,106.92,49989.0,107.04,107.07,106.82,106.92,49989.0
2017-06-09 13:45:00,106.9,106.99,106.47,106.51,26845.0,106.9,106.99,106.47,106.51,26845.0
2017-06-09 13:50:00,106.55,106.95,106.55,106.75,24003.0,106.55,106.95,106.55,106.75,24003.0
2017-06-09 13:55:00,106.8,106.8,106.52,106.54,11405.0,106.8,106.8,106.52,106.54,11405.0
2017-06-09 14:00:00,106.49,106.62,106.37,106.6,35624.0,106.49,106.62,106.37,106.6,35624.0
2017-06-09 14:05:00,106.61,106.7,106.04,106.07,44137.0,106.61,106.7,106.04,106.07,44137.0
2017-06-09 14:10:00,106.08,106.44,105.86,105.97,38902.0,106.08,106.44,105.86,105.97,38902.0
2017-06-09 14:15:00,105.99,106.41,105.97,106.33,24236.0,105.99,106.41,105.97,106.33,24236.0
2017-06-09 14:20:00,106.31,106.41,105.95,106.14,26387.0,106.31,106.41,105.95,106.14,26387.0
2017-06-09 14:25:00,106.17,106.31,105.95,105.99,22124.0,106.17,106.31,105.95,105.99,22124.0
2017-06-09 14:30:00,105.94,106.08,105.58,105.73,25961.0,105.94,106.08,105.58,105.73,25961.0
2017-06-09 14:35:00,105.7,105.71,105.35,105.61,21961.0,105.7,105.71,105.35,105.61,21961.0
2017-06-09 14:40:00,105.61,105.61,104.59,104.64,72994.0,105.61,105.61,104.59,104.64,72994.0
2017-06-09 14:45:00,104.64,104.79,103.62,103.62,35508.0,104.64,104.79,103.62,103.62,35508.0
2017-06-09 14:50:00,103.66,104.2,103.62,104.15,32857.0,103.66,104.2,103.62,104.15,32857.0
2017-06-09 14:55:00,104.13,104.6,103.99,104.34,62373.0,104.13,104.6,103.99,104.34,62373.0
2017-06-09 15:00:00,104.35,105.27,104.35,104.94,68907.0,104.35,105.27,104.35,104.94,68907.0
2017-06-09 15:05:00,104.99,105.29,104.83,105.29,66524.0,104.99,105.29,104.83,105.29,66524.0
2017-06-09 15:10:00,105.3,105.63,105.24,105.56,36175.0,105.3,105.63,105.24,105.56,36175.0
2017-06-09 15:15:00,105.58,106.22,105.58,106.16,40688.0,105.58,106.22,105.58,106.16,40688.0
2017-06-09 15:20:00,106.17,106.6,106.14,106.37,64422.0,106.17,106.6,106.14,106.37,64422.0
2017-06-09 15:25:00,106.37,106.37,105.86,106.23,23214.0,106.37,106.37,105.86,106.23,23214.0
2017-06-09 15:30:00,106.28,106.28,105.74,105.98,35118.0,106.28,106.28,105.74,105.98,35118.0
2017-06-09 15:35:00,106.03,106.04,105.77,105.83,22568.0,106.03,106.04,105.77,105.83,22568.0
2017-06-09 15:40:00,105.82,105.82,105.45,105.63,52497.0,105.82,105.82,105.45,105.63,52497.0
2017-06-09 15:45:00,105.63,105.81,105.39,105.49,47248.0,105.63,105.81,105.39,105.49,47248.0
2017-06-09 15:50:00,105.51,106.03,105.51,105.96,90952.0,105.51,106.03,105.51,105.96,90952.0
2017-06-09 15:55:00,105.96,106.01,105.82,105.95,148643.0,105.96,106.01,105.82,105.95,148643.0
2017-06-12 09:30:00,104.15,104.8,102.12,102.8,185734.0,104.15,104.8,102.12,102.8,185734.0
2017-06-12 09:35:00,102.98,104.11,102.61,102.63,99823.0,102.98,104.11,102.61,102.63,99823.0
2017-06-12 09:40:00,102.62,103.58,102.12,102.29,82808.0,102.62,103.58,102.12,102.29,82808.0
2017-06-12 09:45:00,102.31,103.08,101.87,101.98,104889.0,102.31,103.08,101.87,101.98,104889.0
2017-06-12 09:50:00,102.01,102.39,100.7,101.98,113318.0,102.01,102.39,100.7,101.98,113318.0
2017-06-12 09:55:00,102.02,102.57,101.71,102.24,65639.0,102.02,102.57,101.71,102.24,65639.0
2017-06-12 10:00:00,102.27,103.73,101.89,103.5,85462.0,102.27,103.73,101.89,103.5,85462.0
2017-06-12 10:05:00,103.5,103.55,102.43,102.44,64065.0,103.5,103.55,102.43,102.44,64065.0
2017-06-12 10:10:00,102.38,104.12,102.38,103.56,108537.0,102.38,104.12,102.38,103.56,108537.0
2017-06-12 10:15:00,103.58,104.25,103.19,104.19,42087.0,103.58,104.25,103.19,104.19,42087.0
2017-06-12 10:20:00,104.3,104.74,103.77,104.45,41920.0,104.3,104.74,103.77,104.45,41920.0
2017-06-12 10:25:00,104.39,104.39,103.55,103.65,38044.0,104.39,104.39,103.55,103.65,38044.0
2017-06-12 10:30:00,103.62,103.98,103.54,103.87,48951.0,103.62,103.98,103.54,103.87,48951.0
2017-06-12 10:35:00,103.92,104.94,103.81,104.7,31925.0,103.92,104.94,103.81,104.7,31925.0
2017-06-12 10:40:00,104.69,105.57,104.63,105.4,25121.0,104.69,105.57,104.63,105.4,25121.0
2017-06-12 10:45:00,105.38,105.62,105.23,105.4,33526.0,105.38,105.62,105.23,105.4,33526.0
2017-06-12 10:50:00,105.37,105.94,105.18,105.87,40051.0,105.37,105.94,105.18,105.87,40051.0
2017-06-12 10:55:00,105.76,105.82,105.23,105.78,29106.0,105.76,105.82,105.23,105.78,29106.0
2017-06-12 11:00:00,105.87,106.16,105.61,106.11,31913.0,105.87,106.16,105.61,106.11,31913.0
2017-06-12 11:05:00,106.15,106.61,105.93,106.58,49843.0,106.15,106.61,105.93,106.58,49843.0
2017-06-12 11:10:00,106.55,106.94,106.52,106.79,37923.0,106.55,106.94,106.52,106.79,37923.0
2017-06-12 11:15:00,106.82,107.18,106.5,107.18,34501.0,106.82,107.18,106.5,107.18,34501.0
2017-06-12 11:20:00,107.25,107.25,106.58,106.79,27788.0,107.25,107.25,106.58,106.79,27788.0
2017-06-12 11:25:00,106.76,107.23,106.67,106.72,31277.0,106.76,107.23,106.67,106.72,31277.0
2017-06-12 11:30:00,106.71,106.97,106.42,106.5,22423.0,106.71,106.97,106.42,106.5,22423.0
2017-06-12 11:35:00,106.53,107.0,106.52,106.82,23947.0,106.53,107.0,106.52,106.82,23947.0
2017-06-12 11:40:00,106.8,106.94,106.15,106.22,46072.0,106.8,106.94,106.15,106.22,46072.0
2017-06-12 11:45:00,106.19,106.49,106.05,106.12,25946.0,106.19,106.49,106.05,106.12,25946.0
2017-06-12 11:50:00,106.1,106.54,106.1,106.54,24227.0,106.1,106.54,106.1,106.54,24227.0
2017-06-12 11:55:00,106.54,106.82,106.34,106.82,24751.0,106.54,106.82,106.34,106.82,24751.0
2017-06-12 12:00:00,106.8,106.81,106.48,106.53,48147.0,106.8,106.81,106.48,106.53,48147.0
2017-06-12 12:05:00,106.6,106.94,106.5,106.88,24828.0,106.6,106.94,106.5,106.88,24828.0
2017-06-12 12:10:00,106.81,107.32,106.81,107.19,30012.0,106.81,107.32,106.81,107.19,30012.0
2017-06-12 12:15:00,107.17,107.38,106.91,107.34,28062.0,107.17,107.38,106.91,107.34,28062.0
2017-06-12 12:20:00,107.39,107.39,106.8,106.99,29174.0,107.39,107.39,106.8,106.99,29174.0
2017-06-12 12:25:00,106.93,107.05,106.51,106.55,36025.0,106.93,107.05,106.51,106.55,36025.0
2017-06-12 12:30:00,106.59,106.93,106.54,106.75,24310.0,106.59,106.93,106.54,106.75,24310.0
2017-06-12 12:35:00,106.73,106.86,106.55,106.81,14556.0,106.73,106.86,106.55,106.81,14556.0
2017-06-12 12:40:00,106.79,106.84,106.6,106.8,12067.0,106.79,106.84,106.6,106.8,12067.0
2017-06-12 12:45:00,106.78,106.86,106.64,106.85,13612.0,106.78,106.86,106.64,106.85,13612.0
2017-06-12 12:50:00,106.8,107.27,106.79,106.86,13954.0,106.8,107.27,106.79,106.86,13954.0
2017-06-12 12:55:00,106.86,106.86,106.64,106.77,14896.0,106.86,106.86,106.64,106.77,14896.0
2017-06-12 13:00:00,106.79,106.87,106.59,106.77,26273.0,106.79,106.87,106.59,106.77,26273.0
2017-06-12 13:05:00,106.74,106.77,106.39,106.46,23848.0,106.74,106.77,106.39,106.46,23848.0
2017-06-12 13:10:00,106.44,106.89,106.38,106.89,23039.0,106.44,106.89,106.38,106.89,23039.0
2017-06-12 13:15:00,106.87,106.93,106.65,106.75,14346.0,106.87,106.93,106.65,106.75,14346.0
2017-06-12 13:20:00,106.76,106.8,106.64,106.71,19787.0,106.76,106.8,106.64,106.71,19787.0
2017-06-12 13:25:00,106.73,106.75,106.56,106.74,32726.0,106.73,106.75,106.56,106.74,32726.0
2017-06-12 13:30:00,106.75,106.97,106.75,106.88,10764.0,106.75,106.97,106.75,106.88,10764.0
2017-06-12 13:35:00,106.87,106.95,106.76,106.8,14796.0,106.87,106.95,106.76,106.8,14796.0
2017-06-12 13:40:00,106.78,106.91,106.76,106.85,15474.0,106.78,106.91,106.76,106.85,15474.0
2017-06-12 13:45:00,106.83,107.02,106.83,106.97,13047.0,106.83,107.02,106.83,106.97,13047.0
2017-06-12 13:50:00,106.96,107.1,106.9,107.03,17595.0,106.96,107.1,106.9,107.03,17595.0
2017-06-12 13:55:00,107.02,107.02,106.78,106.81,15456.0,107.02,107.02,106.78,106.81,15456.0
2017-06-12 14:00:00,106.79,107.11,106.77,107.02,19150.0,106.79,107.11,106.77,107.02,19150.0
2017-06-12 14:05:00,107.0,107.26,106.97,107.06,19048.0,107.0,107.26,106.97,107.06,19048.0
2017-06-12 14:10:00,107.07,107.42,107.02,107.42,25403.0,107.07,107.42,107.02,107.42,25403.0
2017-06-12 14:15:00,107.44,107.47,107.07,107.1,50364.0,107.44,107.47,107.07,107.1,50364.0
2017-06-12 14:20:00,107.06,107.49,107.04,107.25,55859.0,107.06,107.49,107.04,107.25,55859.0
2017-06-12 14:25:00,107.23,107.67,107.17,107.67,70113.0,107.23,107.67,107.17,107.67,70113.0
2017-06-12 14:30:00,107.68,108.39,106.67,108.31,198919.0,107.68,108.39,106.67,108.31,198919.0
2017-06-12 14:35:00,108.32,108.5,108.19,108.43,33120.0,108.32,108.5,108.19,108.43,33120.0
2017-06-12 14:40:00,108.42,108.62,108.17,108.62,37860.0,108.42,108.62,108.17,108.62,37860.0
2017-06-12 14:45:00,108.54,108.62,108.1,108.18,52051.0,108.54,108.62,108.1,108.18,52051.0
2017-06-12 14:50:00,108.18,108.2,107.99,108.07,38812.0,108.18,108.2,107.99,108.07,38812.0
2017-06-12 14:55:00,108.06,108.3,108.06,108.29,25970.0,108.06,108.3,108.06,108.29,25970.0
2017-06-12 15:00:00,108.23,108.23,107.9,107.92,108652.0,108.23,108.23,107.9,107.92,108652.0
2017-06-12 15:05:00,107.95,108.13,107.85,107.85,60327.0,107.95,108.13,107.85,107.85,60327.0
2017-06-12 15:10:00,107.88,107.98,107.53,107.68,32775.0,107.88,107.98,107.53,107.68,32775.0
2017-06-12 15:15:00,107.69,107.7,107.39,107.45,37900.0,107.69,107.7,107.39,107.45,37900.0
2017-06-12 15:20:00,107.48,107.6,107.41,107.47,22675.0,107.48,107.6,107.41,107.47,22675.0
2017-06-12 15:25:00,107.47,107.47,107.22,107.31,31554.0,107.47,107.47,107.22,107.31,31554.0
2017-06-12 15:30:00,107.28,107.59,107.26,107.48,39913.0,107.28,107.59,107.26,107.48,39913.0
2017-06-12 15:35:00,107.49,107.72,107.19,107.26,64219.0,107.49,107.72,107.19,107.26,64219.0
2017-06-12 15:40:00,107.25,107.28,107.0,107.15,50184.0,107.25,107.28,107.0,107.15,50184.0
2017-06-12 15:45:00,107.12,107.39,107.1,107.38,64548.0,107.12,107.39,107.1,107.38,64548.0
2017-06-12 15:50:00,107.38,107.6,107.36,107.47,82587.0,107.38,107.6,107.36,107.47,82587.0
2017-06-12 15:55:00,107.47,107.51,107.36,107.44,102617.0,107.47,107.51,107.36,107.44,102617.0
2017-06-13 09:30:00,107.6,108.24,107.22,107.46,112710.0,107.6,108.24,107.22,107.46,112710.0
2017-06-13 09:35:00,107.4,107.68,106.31,106.5,60231.0,107.4,107.68,106.31,106.5,60231.0
2017-06-13 09:40:00,106.59,107.13,106.47,107.01,59019.0,106.59,107.13,106.47,107.01,59019.0
2017-06-13 09:45:00,107.14,107.66,106.91,107.55,40246.0,107.14,107.66,106.91,107.55,40246.0
2017-06-13 09:50:00,107.53,107.57,106.91,106.91,28064.0,107.53,107.57,106.91,106.91,28064.0
2017-06-13 09:55:00,107.02,107.1,106.62,107.1,22165.0,107.02,107.1,106.62,107.1,22165.0
2017-06-13 10:00:00,107.18,107.53,106.68,106.68,52067.0,107.18,107.53,106.68,106.68,52067.0
2017-06-13 10:05:00,106.69,106.95,106.57,106.79,20548.0,106.69,106.95,106.57,106.79,20548.0
2017-06-13 10:10:00,106.82,106.97,106.78,106.97,13278.0,106.82,106.97,106.78,106.97,13278.0
2017-06-13 10:15:00,106.95,107.07,106.72,106.78,19122.0,106.95,107.07,106.72,106.78,19122.0
2017-06-13 10:20:00,106.79,106.79,106.56,106.56,14819.0,106.79,106.79,106.56,106.56,14819.0
2017-06-13 10:25:00,106.52,106.61,106.2,106.32,49530.0,106.52,106.61,106.2,106.32,49530.0
2017-06-13 10:30:00,106.34,106.6,106.2,106.53,40101.0,106.34,106.6,106.2,106.53,40101.0
2017-06-13 10:35:00,106.59,106.72,106.54,106.64,23773.0,106.59,106.72,106.54,106.64,23773.0
2017-06-13 10:40:00,106.64,106.64,105.95,105.96,25212.0,106.64,106.64,105.95,105.96,25212.0
2017-06-13 10:45:00,105.97,106.04,105.53,105.62,41048.0,105.97,106.04,105.53,105.62,41048.0
2017-06-13 10:50:00,105.64,105.78,105.17,105.49,37954.0,105.64,105.78,105.17,105.49,37954.0
2017-06-13 10:55:00,105.37,105.66,105.28,105.57,31786.0,105.37,105.66,105.28,105.57,31786.0
2017-06-13 11:00:00,105.55,106.38,105.42,106.2,37740.0,105.55,106.38,105.42,106.2,37740.0
2017-06-13 11:05:00,106.25,106.79,106.25,106.6,20845.0,106.25,106.79,106.25,106.6,20845.0
2017-06-13 11:10:00,106.59,107.18,106.53,107.17,14784.0,106.59,107.18,106.53,107.17,14784.0
2017-06-13 11:15:00,107.12,107.16,106.92,107.14,14826.0,107.12,107.16,106.92,107.14,14826.0
2017-06-13 11:20:00,107.13,107.17,106.89,107.0,9352.0,107.13,107.17,106.89,107.0,9352.0
2017-06-13 11:25:00,107.01,107.21,106.95,107.1,15682.0,107.01,107.21,106.95,107.1,15682.0
2017-06-13 11:30:00,107.08,107.26,107.08,107.09,10302.0,107.08,107.26,107.08,107.09,10302.0
2017-06-13 11:35:00,107.09,107.18,106.9,107.11,11472.0,107.09,107.18,106.9,107.11,11472.0
2017-06-13 11:40:00,107.11,107.57,107.08,107.51,26948.0,107.11,107.57,107.08,107.51,26948.0
2017-06-13 11:45:00,107.49,107.7,107.44,107.48,19567.0,107.49,107.7,107.44,107.48,19567.0
2017-06-13 11:50:00,107.48,107.69,107.42,107.68,20679.0,107.48,107.69,107.42,107.68,20679.0
2017-06-13 11:55:00,107.69,107.75,107.47,107.5,30933.0,107.69,107.75,107.47,107.5,30933.0
2017-06-13 12:00:00,107.5,107.7,107.49,107.56,30349.0,107.5,107.7,107.49,107.56,30349.0
2017-06-13 12:05:00,107.52,107.67,107.44,107.47,6300.0,107.52,107.67,107.44,107.47,6300.0
2017-06-13 12:10:00,107.46,107.51,107.35,107.44,9095.0,107.46,107.51,107.35,107.44,9095.0
2017-06-13 12:15:00,107.4,107.47,107.25,107.32,8387.0,107.4,107.47,107.25,107.32,8387.0
2017-06-13 12:20:00,107.33,107.36,107.11,107.14,7196.0,107.33,107.36,107.11,107.14,7196.0
2017-06-13 12:25:00,107.18,107.26,107.03,107.12,8076.0,107.18,107.26,107.03,107.12,8076.0
2017-06-13 12:30:00,107.03,107.2,107.03,107.06,7700.0,107.03,107.2,107.03,107.06,7700.0
2017-06-13 12:35:00,107.08,107.34,107.08,107.34,4825.0,107.08,107.34,107.08,107.34,4825.0
2017-06-13 12:40:00,107.37,107.42,107.3,107.35,9129.0,107.37,107.42,107.3,107.35,9129.0
2017-06-13 12:45:00,107.37,107.62,107.37,107.62,10774.0,107.37,107.62,107.37,107.62,10774.0
2017-06-13 12:50:00,107.59,107.65,107.48,107.57,9058.0,107.59,107.65,107.48,107.57,9058.0
2017-06-13 12:55:00,107.52,107.62,107.47,107.51,10300.0,107.52,107.62,107.47,107.51,10300.0
2017-06-13 13:00:00,107.51,107.55,107.36,107.4,6050.0,107.51,107.55,107.36,107.4,6050.0
2017-06-13 13:05:00,107.38,107.38,107.25,107.25,7413.0,107.38,107.38,107.25,107.25,7413.0
2017-06-13 13:10:00,107.27,107.43,107.27,107.43,14704.0,107.27,107.43,107.27,107.43,14704.0
2017-06-13 13:15:00,107.44,107.51,107.32,107.39,15747.0,107.44,107.51,107.32,107.39,15747.0
2017-06-13 13:20:00,107.39,107.42,107.24,107.26,13289.0,107.39,107.42,107.24,107.26,13289.0
2017-06-13 13:25:00,107.29,107.34,107.09,107.25,10656.0,107.29,107.34,107.09,107.25,10656.0
2017-06-13 13:30:00,107.27,107.34,107.27,107.29,7202.0,107.27,107.34,107.27,107.29,7202.0
2017-06-13 13:35:00,107.27,107.5,107.27,107.45,23538.0,107.27,107.5,107.27,107.45,23538.0
2017-06-13 13:40:00,107.45,107.45,107.15,107.24,23241.0,107.45,107.45,107.15,107.24,23241.0
2017-06-13 13:45:00,107.21,107.25,106.99,107.09,13926.0,107.21,107.25,106.99,107.09,13926.0
2017-06-13 13:50:00,107.13,107.16,107.01,107.05,11588.0,107.13,107.16,107.01,107.05,11588.0
2017-06-13 13:55:00,107.03,107.18,106.99,107.05,18564.0,107.03,107.18,106.99,107.05,18564.0
2017-06-13 14:00:00,107.05,107.16,107.04,107.09,15424.0,107.05,107.16,107.04,107.09,15424.0
2017-06-13 14:05:00,107.1,107.19,107.09,107.11,22373.0,107.1,107.19,107.09,107.11,22373.0
2017-06-13 14:10:00,107.1,107.16,106.94,107.07,19307.0,107.1,107.16,106.94,107.07,19307.0
2017-06-13 14:15:00,107.07,107.12,106.97,107.02,15646.0,107.07,107.12,106.97,107.02,15646.0
2017-06-13 14:20:00,107.04,107.13,106.99,107.09,42111.0,107.04,107.13,106.99,107.09,42111.0
2017-06-13 14:25:00,107.11,107.15,107.01,107.06,30071.0,107.11,107.15,107.01,107.06,30071.0
2017-06-13 14:30:00,107.07,107.23,107.05,107.11,50458.0,107.07,107.23,107.05,107.11,50458.0
2017-06-13 14:35:00,107.11,107.52,107.08,107.52,29265.0,107.11,107.52,107.08,107.52,29265.0
2017-06-13 14:40:00,107.52,107.7,107.51,107.57,24887.0,107.52,107.7,107.51,107.57,24887.0
2017-06-13 14:45:00,107.57,107.64,107.47,107.64,25715.0,107.57,107.64,107.47,107.64,25715.0
2017-06-13 14:50:00,107.61,107.66,107.29,107.34,29350.0,107.61,107.66,107.29,107.34,29350.0
2017-06-13 14:55:00,107.36,107.44,107.26,107.37,18347.0,107.36,107.44,107.26,107.37,18347.0
2017-06-13 15:00:00,107.38,107.47,107.33,107.35,19498.0,107.38,107.47,107.33,107.35,19498.0
2017-06-13 15:05:00,107.34,107.42,107.34,107.37,14443.0,107.34,107.42,107.34,107.37,14443.0
2017-06-13 15:10:00,107.36,107.41,107.33,107.39,15182.0,107.36,107.41,107.33,107.39,15182.0
2017-06-13 15:15:00,107.4,107.41,107.29,107.29,15912.0,107.4,107.41,107.29,107.29,15912.0
2017-06-13 15:20:00,107.28,107.39,107.28,107.34,15193.0,107.28,107.39,107.28,107.34,15193.0
2017-06-13 15:25:00,107.35,107.55,107.3,107.55,18541.0,107.35,107.55,107.3,107.55,18541.0
2017-06-13 15:30:00,107.55,107.6,107.49,107.6,18121.0,107.55,107.6,107.49,107.6,18121.0
2017-06-13 15:35:00,107.6,107.75,107.6,107.69,20561.0,107.6,107.75,107.6,107.69,20561.0
2017-06-13 15:40:00,107.68,107.7,107.45,107.57,35109.0,107.68,107.7,107.45,107.57,35109.0
2017-06-13 15:45:00,107.57,107.58,107.51,107.55,26548.0,107.57,107.58,107.51,107.55,26548.0
2017-06-13 15:50:00,107.55,107.56,107.3,107.35,31110.0,107.55,107.56,107.3,107.35,31110.0
2017-06-13 15:55:00,107.34,107.56,107.34,107.56,54422.0,107.34,107.56,107.34,107.56,54422.0
2017-06-14 09:30:00,108.52,108.65,108.06,108.38,37260.0,108.52,108.65,108.06,108.38,37260.0
2017-06-14 09:35:00,108.31,108.31,107.14,107.14,22697.0,108.31,108.31,107.14,107.14,22697.0
2017-06-14 09:40:00,107.11,107.42,107.0,107.25,32310.0,107.11,107.42,107.0,107.25,32310.0
2017-06-14 09:45:00,107.28,107.9,107.26,107.58,58539.0,107.28,107.9,107.26,107.58,58539.0
2017-06-14 09:50:00,107.51,107.54,107.13,107.25,7635.0,107.51,107.54,107.13,107.25,7635.0
2017-06-14 09:55:00,107.3,107.35,107.0,107.04,6305.0,107.3,107.35,107.0,107.04,6305.0
2017-06-14 10:00:00,106.93,107.17,106.9,107.01,29498.0,106.93,107.17,106.9,107.01,29498.0
2017-06-14 10:05:00,107.13,107.46,107.09,107.38,8901.0,107.13,107.46,107.09,107.38,8901.0
2017-06-14 10:10:00,107.4,107.45,107.15,107.15,7700.0,107.4,107.45,107.15,107.15,7700.0
2017-06-14 10:15:00,107.07,107.14,106.82,106.96,10919.0,107.07,107.14,106.82,106.96,10919.0
2017-06-14 10:20:00,107.03,107.29,106.96,107.17,10595.0,107.03,107.29,106.96,107.17,10595.0
2017-06-14 10:25:00,107.19,107.35,107.06,107.21,8181.0,107.19,107.35,107.06,107.21,8181.0
2017-06-14 10:30:00,107.21,107.62,107.2,107.43,13664.0,107.21,107.62,107.2,107.43,13664.0
2017-06-14 10:35:00,107.41,107.84,107.31,107.84,8800.0,107.41,107.84,107.31,107.84,8800.0
2017-06-14 10:40:00,107.85,107.85,107.64,107.8,9574.0,107.85,107.85,107.64,107.8,9574.0
2017-06-14 10:45:00,107.78,107.81,107.52,107.7,23326.0,107.78,107.81,107.52,107.7,23326.0
2017-06-14 10:50:00,107.71,107.89,107.56,107.68,38949.0,107.71,107.89,107.56,107.68,38949.0
2017-06-14 10:55:00,107.66,107.71,107.29,107.35,15095.0,107.66,107.71,107.29,107.35,15095.0
2017-06-14 11:00:00,107.28,107.32,107.09,107.14,5162.0,107.28,107.32,107.09,107.14,5162.0
2017-06-14 11:05:00,107.09,107.13,106.93,107.04,14119.0,107.09,107.13,106.93,107.04,14119.0
2017-06-14 11:10:00,107.05,107.11,106.89,106.89,6080.0,107.05,107.11,106.89,106.89,6080.0
2017-06-14 11:15:00,106.93,107.25,106.93,107.25,9462.0,106.93,107.25,106.93,107.25,9462.0
2017-06-14 11:20:00,107.29,107.5,107.29,107.48,5736.0,107.29,107.5,107.29,107.48,5736.0
2017-06-14 11:25:00,107.49,107.8,107.47,107.74,38112.0,107.49,107.8,107.47,107.74,38112.0
2017-06-14 11:30:00,107.76,107.79,107.54,107.61,25553.0,107.76,107.79,107.54,107.61,25553.0
2017-06-14 11:35:00,107.65,107.68,107.57,107.59,10380.0,107.65,107.68,107.57,107.59,10380.0
2017-06-14 11:40:00,107.57,107.6,107.38,107.38,21600.0,107.57,107.6,107.38,107.38,21600.0
2017-06-14 11:45:00,107.38,107.61,107.32,107.57,17184.0,107.38,107.61,107.32,107.57,17184.0
2017-06-14 11:50:00,107.62,107.68,107.5,107.55,9049.0,107.62,107.68,107.5,107.55,9049.0
2017-06-14 11:55:00,107.58,107.66,107.52,107.64,5500.0,107.58,107.66,107.52,107.64,5500.0
2017-06-14 12:00:00,107.66,107.71,107.43,107.61,39891.0,107.66,107.71,107.43,107.61,39891.0
2017-06-14 12:05:00,107.65,107.68,107.51,107.56,27801.0,107.65,107.68,107.51,107.56,27801.0
2017-06-14 12:10:00,107.55,107.55,107.33,107.37,7878.0,107.55,107.55,107.33,107.37,7878.0
2017-06-14 12:15:00,107.32,107.32,107.03,107.13,9180.0,107.32,107.32,107.03,107.13,9180.0
2017-06-14 12:20:00,107.15,107.27,107.09,107.22,10992.0,107.15,107.27,107.09,107.22,10992.0
2017-06-14 12:25:00,107.25,107.5,107.22,107.45,8949.0,107.25,107.5,107.22,107.45,8949.0
2017-06-14 12:30:00,107.45,107.46,107.36,107.44,4704.0,107.45,107.46,107.36,107.44,4704.0
2017-06-14 12:35:00,107.41,107.51,107.41,107.41,5000.0,107.41,107.51,107.41,107.41,5000.0
2017-06-14 12:40:00,107.43,107.57,107.38,107.57,7722.0,107.43,107.57,107.38,107.57,7722.0
2017-06-14 12:45:00,107.57,107.8,107.49,107.8,12392.0,107.57,107.8,107.49,107.8,12392.0
2017-06-14 12:50:00,107.75,107.77,107.58,107.72,10792.0,107.75,107.77,107.58,107.72,10792.0
2017-06-14 12:55:00,107.66,107.69,107.51,107.51,6010.0,107.66,107.69,107.51,107.51,6010.0
2017-06-14 13:00:00,107.57,107.71,107.55,107.66,9104.0,107.57,107.71,107.55,107.66,9104.0
2017-06-14 13:05:00,107.64,107.67,107.5,107.51,6500.0,107.64,107.67,107.5,107.51,6500.0
2017-06-14 13:10:00,107.51,107.61,107.51,107.53,5157.0,107.51,107.61,107.51,107.53,5157.0
2017-06-14 13:15:00,107.52,107.66,107.47,107.49,15769.0,107.52,107.66,107.47,107.49,15769.0
2017-06-14 13:20:00,107.47,107.47,107.35,107.37,5200.0,107.47,107.47,107.35,107.37,5200.0
2017-06-14 13:25:00,107.38,107.42,107.28,107.29,1700.0,107.38,107.42,107.28,107.29,1700.0
2017-06-14 13:30:00,107.24,107.31,107.19,107.3,4893.0,107.24,107.31,107.19,107.3,4893.0
2017-06-14 13:35:00,107.32,107.32,107.16,107.16,4680.0,107.32,107.32,107.16,107.16,4680.0
2017-06-14 13:40:00,107.18,107.25,107.06,107.06,7870.0,107.18,107.25,107.06,107.06,7870.0
2017-06-14 13:45:00,107.07,107.07,106.96,107.05,8979.0,107.07,107.07,106.96,107.05,8979.0
2017-06-14 13:50:00,107.03,107.05,106.88,106.91,5969.0,107.03,107.05,106.88,106.91,5969.0
2017-06-14 13:55:00,106.9,106.91,106.77,106.88,13751.0,106.9,106.91,106.77,106.88,13751.0
2017-06-14 14:00:00,106.87,107.34,106.8,107.22,14964.0,106.87,107.34,106.8,107.22,14964.0
2017-06-14 14:05:00,107.26,107.45,107.08,107.25,12235.0,107.26,107.45,107.08,107.25,12235.0
2017-06-14 14:10:00,107.2,107.3,106.98,107.15,10514.0,107.2,107.3,106.98,107.15,10514.0
2017-06-14 14:15:00,107.16,107.16,106.6,106.85,11661.0,107.16,107.16,106.6,106.85,11661.0
2017-06-14 14:20:00,106.75,106.84,106.69,106.8,11336.0,106.75,106.84,106.69,106.8,11336.0
2017-06-14 14:25:00,106.72,106.91,106.66,106.86,7818.0,106.72,106.91,106.66,106.86,7818.0
2017-06-14 14:30:00,106.84,106.87,106.67,106.8,14960.0,106.84,106.87,106.67,106.8,14960.0
2017-06-14 14:35:00,106.79,106.8,106.26,106.42,27165.0,106.79,106.8,106.26,106.42,27165.0
2017-06-14 14:40:00,106.45,106.45,105.62,105.73,44382.0,106.45,106.45,105.62,105.73,44382.0
2017-06-14 14:45:00,105.8,105.84,105.25,105.5,30159.0,105.8,105.84,105.25,105.5,30159.0
2017-06-14 14:50:00,105.42,106.12,105.37,106.04,29840.0,105.42,106.12,105.37,106.04,29840.0
2017-06-14 14:55:00,106.0,106.14,105.9,105.91,16709.0,106.0,106.14,105.9,105.91,16709.0
2017-06-14 15:00:00,105.92,106.09,105.76,106.01,31144.0,105.92,106.09,105.76,106.01,31144.0
2017-06-14 15:05:00,106.02,106.18,105.86,105.86,34448.0,106.02,106.18,105.86,105.86,34448.0
2017-06-14 15:10:00,105.75,105.75,105.02,105.27,44739.0,105.75,105.75,105.02,105.27,44739.0
2017-06-14 15:15:00,105.21,105.58,105.16,105.32,30478.0,105.21,105.58,105.16,105.32,30478.0
2017-06-14 15:20:00,105.32,105.67,105.2,105.62,40919.0,105.32,105.67,105.2,105.62,40919.0
2017-06-14 15:25:00,105.62,105.72,105.46,105.63,29224.0,105.62,105.72,105.46,105.63,29224.0
2017-06-14 15:30:00,105.61,105.71,105.45,105.71,30389.0,105.61,105.71,105.45,105.71,30389.0
2017-06-14 15:35:00,105.74,105.89,105.67,105.85,49864.0,105.74,105.89,105.67,105.85,49864.0
2017-06-14 15:40:00,105.85,105.91,105.8,105.84,35761.0,105.85,105.91,105.8,105.84,35761.0
2017-06-14 15:45:00,105.82,106.04,105.77,106.04,51681.0,105.82,106.04,105.77,106.04,51681.0
2017-06-14 15:50:00,106.07,106.32,106.0,106.3,50484.0,106.07,106.32,106.0,106.3,50484.0
2017-06-14 15:55:00,106.27,106.29,106.09,106.22,101026.0,106.27,106.29,106.09,106.22,101026.0
2017-06-15 09:30:00,104.77,104.83,103.75,103.85,30048.0,104.77,104.83,103.75,103.85,30048.0
2017-06-15 09:35:00,103.9,104.73,103.83,104.57,56383.0,103.9,104.73,103.83,104.57,56383.0
2017-06-15 09:40:00,104.57,104.83,103.86,104.27,27153.0,104.57,104.83,103.86,104.27,27153.0
2017-06-15 09:45:00,104.11,104.11,103.61,103.67,40138.0,104.11,104.11,103.61,103.67,40138.0
2017-06-15 09:50:00,103.71,104.24,103.7,104.15,60433.0,103.71,104.24,103.7,104.15,60433.0
2017-06-15 09:55:00,104.16,104.34,103.7,104.07,32511.0,104.16,104.34,103.7,104.07,32511.0
2017-06-15 10:00:00,104.0,104.73,103.96,104.27,40638.0,104.0,104.73,103.96,104.27,40638.0
2017-06-15 10:05:00,104.16,104.35,104.0,104.16,33423.0,104.16,104.35,104.0,104.16,33423.0
2017-06-15 10:10:00,104.25,104.28,103.95,104.22,19528.0,104.25,104.28,103.95,104.22,19528.0
2017-06-15 10:15:00,104.2,104.2,103.84,104.06,13535.0,104.2,104.2,103.84,104.06,13535.0
2017-06-15 10:20:00,104.06,104.06,103.5,103.54,18570.0,104.06,104.06,103.5,103.54,18570.0
2017-06-15 10:25:00,103.54,104.2,103.48,104.18,32246.0,103.54,104.2,103.48,104.18,32246.0
2017-06-15 10:30:00,104.16,104.48,104.16,104.45,32289.0,104.16,104.48,104.16,104.45,32289.0
2017-06-15 10:35:00,104.48,104.61,104.2,104.49,18236.0,104.48,104.61,104.2,104.49,18236.0
2017-06-15 10:40:00,104.46,104.46,104.17,104.32,10915.0,104.46,104.46,104.17,104.32,10915.0
2017-06-15 10:45:00,104.29,104.52,104.13,104.52,13969.0,104.29,104.52,104.13,104.52,13969.0
2017-06-15 10:50:00,104.48,104.49,104.14,104.28,8225.0,104.48,104.49,104.14,104.28,8225.0
2017-06-15 10:55:00,104.33,104.67,104.25,104.63,18320.0,104.33,104.67,104.25,104.63,18320.0
2017-06-15 11:00:00,104.58,104.73,104.56,104.64,18695.0,104.58,104.73,104.56,104.64,18695.0
2017-06-15 11:05:00,104.64,104.92,104.55,104.63,23709.0,104.64,104.92,104.55,104.63,23709.0
2017-06-15 11:10:00,104.63,104.99,104.61,104.97,10915.0,104.63,104.99,104.61,104.97,10915.0
2017-06-15 11:15:00,104.92,105.1,104.92,105.03,10930.0,104.92,105.1,104.92,105.03,10930.0
2017-06-15 11:20:00,105.06,105.25,104.83,104.84,20216.0,105.06,105.25,104.83,104.84,20216.0
2017-06-15 11:25:00,104.81,105.22,104.81,105.14,9775.0,104.81,105.22,104.81,105.14,9775.0
2017-06-15 11:30:00,105.18,105.25,105.07,105.07,5000.0,105.18,105.25,105.07,105.07,5000.0
2017-06-15 11:35:00,105.12,105.12,104.85,104.94,4558.0,105.12,105.12,104.85,104.94,4558.0
2017-06-15 11:40:00,104.97,105.05,104.94,104.96,6080.0,104.97,105.05,104.94,104.96,6080.0
2017-06-15 11:45:00,105.0,105.0,104.77,104.91,8388.0,105.0,105.0,104.77,104.91,8388.0
2017-06-15 11:50:00,104.9,105.0,104.74,104.76,5900.0,104.9,105.0,104.74,104.76,5900.0
2017-06-15 11:55:00,104.78,104.86,104.7,104.73,5020.0,104.78,104.86,104.7,104.73,5020.0
2017-06-15 12:00:00,104.73,104.78,104.64,104.64,5744.0,104.73,104.78,104.64,104.64,5744.0
2017-06-15 12:05:00,104.67,104.9,104.67,104.85,8180.0,104.67,104.9,104.67,104.85,8180.0
2017-06-15 12:10:00,104.81,104.89,104.7,104.83,4960.0,104.81,104.89,104.7,104.83,4960.0
2017-06-15 12:15:00,104.85,105.09,104.85,105.0,7400.0,104.85,105.09,104.85,105.0,7400.0
2017-06-15 12:20:00,105.04,105.05,104.83,104.92,16772.0,105.04,105.05,104.83,104.92,16772.0
2017-06-15 12:25:00,104.9,104.98,104.76,104.79,9141.0,104.9,104.98,104.76,104.79,9141.0
2017-06-15 12:30:00,104.8,104.86,104.74,104.81,15651.0,104.8,104.86,104.74,104.81,15651.0
2017-06-15 12:35:00,104.83,105.16,104.77,105.11,38095.0,104.83,105.16,104.77,105.11,38095.0
2017-06-15 12:40:00,105.14,105.21,105.01,105.19,31456.0,105.14,105.21,105.01,105.19,31456.0
2017-06-15 12:45:00,105.23,105.42,105.18,105.24,23229.0,105.23,105.42,105.18,105.24,23229.0
2017-06-15 12:50:00,105.2,105.46,105.18,105.39,17428.0,105.2,105.46,105.18,105.39,17428.0
2017-06-15 12:55:00,105.33,105.6,105.11,105.5,44190.0,105.33,105.6,105.11,105.5,44190.0
2017-06-15 13:00:00,105.49,105.49,105.19,105.19,19369.0,105.49,105.49,105.19,105.19,19369.0
2017-06-15 13:05:00,105.19,105.3,105.08,105.11,14732.0,105.19,105.3,105.08,105.11,14732.0
2017-06-15 13:10:00,105.14,105.35,105.11,105.16,24718.0,105.14,105.35,105.11,105.16,24718.0
2017-06-15 13:15:00,105.16,105.22,105.11,105.13,17070.0,105.16,105.22,105.11,105.13,17070.0
2017-06-15 13:20:00,105.1,105.25,105.08,105.19,8514.0,105.1,105.25,105.08,105.19,8514.0
2017-06-15 13:25:00,105.14,105.26,105.0,105.06,10444.0,105.14,105.26,105.0,105.06,10444.0
2017-06-15 13:30:00,105.08,105.13,105.02,105.07,7700.0,105.08,105.13,105.02,105.07,7700.0
2017-06-15 13:35:00,105.06,105.29,105.05,105.27,8837.0,105.06,105.29,105.05,105.27,8837.0
2017-06-15 13:40:00,105.29,105.36,105.23,105.25,7870.0,105.29,105.36,105.23,105.25,7870.0
2017-06-15 13:45:00,105.25,105.25,105.01,105.12,8549.0,105.25,105.25,105.01,105.12,8549.0
2017-06-15 13:50:00,105.16,105.18,105.0,105.03,6909.0,105.16,105.18,105.0,105.03,6909.0
2017-06-15 13:55:00,105.07,105.16,105.01,105.14,17688.0,105.07,105.16,105.01,105.14,17688.0
2017-06-15 14:00:00,105.11,105.41,105.02,105.39,12260.0,105.11,105.41,105.02,105.39,12260.0
2017-06-15 14:05:00,105.41,105.58,105.32,105.54,6764.0,105.41,105.58,105.32,105.54,6764.0
2017-06-15 14:10:00,105.58,105.69,105.45,105.51,17059.0,105.58,105.69,105.45,105.51,17059.0
2017-06-15 14:15:00,105.53,105.73,105.41,105.67,25071.0,105.53,105.73,105.41,105.67,25071.0
2017-06-15 14:20:00,105.61,105.9,105.6,105.9,10092.0,105.61,105.9,105.6,105.9,10092.0
2017-06-15 14:25:00,105.86,105.97,105.7,105.74,11377.0,105.86,105.97,105.7,105.74,11377.0
2017-06-15 14:30:00,105.73,105.95,105.63,105.81,10150.0,105.73,105.95,105.63,105.81,10150.0
2017-06-15 14:35:00,105.81,105.81,105.59,105.63,9471.0,105.81,105.81,105.59,105.63,9471.0
2017-06-15 14:40:00,105.68,105.77,105.62,105.72,10775.0,105.68,105.77,105.62,105.72,10775.0
2017-06-15 14:45:00,105.69,105.91,105.6,105.87,6903.0,105.69,105.91,105.6,105.87,6903.0
2017-06-15 14:50:00,105.91,105.91,105.71,105.8,6800.0,105.91,105.91,105.71,105.8,6800.0
2017-06-15 14:55:00,105.81,105.84,105.73,105.79,6003.0,105.81,105.84,105.73,105.79,6003.0
2017-06-15 15:00:00,105.82,106.02,105.75,106.0,8350.0,105.82,106.02,105.75,106.0,8350.0
2017-06-15 15:05:00,105.98,105.98,105.81,105.97,9118.0,105.98,105.98,105.81,105.97,9118.0
2017-06-15 15:10:00,105.92,105.92,105.76,105.8,10503.0,105.92,105.92,105.76,105.8,10503.0
2017-06-15 15:15:00,105.84,105.92,105.84,105.88,8734.0,105.84,105.92,105.84,105.88,8734.0
2017-06-15 15:20:00,105.88,106.01,105.88,105.96,8253.0,105.88,106.01,105.88,105.96,8253.0
2017-06-15 15:25:00,105.97,106.04,105.91,105.95,13638.0,105.97,106.04,105.91,105.95,13638.0
2017-06-15 15:30:00,105.95,105.95,105.85,105.86,24774.0,105.95,105.95,105.85,105.86,24774.0
2017-06-15 15:35:00,105.86,105.88,105.58,105.58,14330.0,105.86,105.88,105.58,105.58,14330.0
2017-06-15 15:40:00,105.58,105.61,105.46,105.56,15544.0,105.58,105.61,105.46,105.56,15544.0
2017-06-15 15:45:00,105.52,105.7,105.48,105.55,19280.0,105.52,105.7,105.48,105.55,19280.0
2017-06-15 15:50:00,105.51,105.6,105.42,105.44,29047.0,105.51,105.6,105.42,105.44,29047.0
2017-06-15 15:55:00,105.42,105.62,105.42,105.58,47918.0,105.42,105.62,105.42,105.58,47918.0
2017-06-16 09:30:00,105.38,105.52,104.63,104.72,347780.0,105.38,105.52,104.63,104.72,347780.0
2017-06-16 09:35:00,104.66,104.98,104.35,104.86,15895.0,104.66,104.98,104.35,104.86,15895.0
2017-06-16 09:40:00,104.83,105.32,104.78,104.93,13129.0,104.83,105.32,104.78,104.93,13129.0
2017-06-16 09:45:00,104.85,105.75,104.84,105.75,17201.0,104.85,105.75,104.84,105.75,17201.0
2017-06-16 09:50:00,105.66,105.92,105.46,105.92,13776.0,105.66,105.92,105.46,105.92,13776.0
2017-06-16 09:55:00,105.85,105.91,105.55,105.63,12926.0,105.85,105.91,105.55,105.63,12926.0
2017-06-16 10:00:00,105.72,105.75,105.25,105.39,22383.0,105.72,105.75,105.25,105.39,22383.0
2017-06-16 10:05:00,105.48,105.48,105.14,105.14,7525.0,105.48,105.48,105.14,105.14,7525.0
2017-06-16 10:10:00,105.2,105.32,104.8,104.84,19939.0,105.2,105.32,104.8,104.84,19939.0
2017-06-16 10:15:00,104.87,105.02,104.4,104.4,13492.0,104.87,105.02,104.4,104.4,13492.0
2017-06-16 10:20:00,104.54,104.62,104.28,104.28,3875.0,104.54,104.62,104.28,104.28,3875.0
2017-06-16 10:25:00,104.26,104.57,104.11,104.57,15471.0,104.26,104.57,104.11,104.57,15471.0
2017-06-16 10:30:00,104.57,104.63,104.31,104.32,7662.0,104.57,104.63,104.31,104.32,7662.0
2017-06-16 10:35:00,104.21,104.53,104.21,104.47,5953.0,104.21,104.53,104.21,104.47,5953.0
2017-06-16 10:40:00,104.44,104.73,104.41,104.57,14360.0,104.44,104.73,104.41,104.57,14360.0
2017-06-16 10:45:00,104.63,104.79,104.5,104.53,4131.0,104.63,104.79,104.5,104.53,4131.0
2017-06-16 10:50:00,104.61,104.66,103.81,103.99,31941.0,104.61,104.66,103.81,103.99,31941.0
2017-06-16 10:55:00,103.98,104.14,103.93,104.05,17343.0,103.98,104.14,103.93,104.05,17343.0
2017-06-16 11:00:00,104.08,104.28,104.0,104.03,17668.0,104.08,104.28,104.0,104.03,17668.0
2017-06-16 11:05:00,104.04,104.08,103.75,103.76,27505.0,104.04,104.08,103.75,103.76,27505.0
2017-06-16 11:10:00,103.75,104.01,103.63,103.91,19632.0,103.75,104.01,103.63,103.91,19632.0
2017-06-16 11:15:00,103.94,104.19,103.86,104.18,29589.0,103.94,104.19,103.86,104.18,29589.0
2017-06-16 11:20:00,104.15,104.21,103.94,103.94,7550.0,104.15,104.21,103.94,103.94,7550.0
2017-06-16 11:25:00,103.92,104.15,103.76,104.12,9978.0,103.92,104.15,103.76,104.12,9978.0
2017-06-16 11:30:00,104.15,104.3,103.97,104.23,6741.0,104.15,104.3,103.97,104.23,6741.0
2017-06-16 11:35:00,104.24,104.71,104.16,104.68,10010.0,104.24,104.71,104.16,104.68,10010.0
2017-06-16 11:40:00,104.68,104.7,104.39,104.4,11302.0,104.68,104.7,104.39,104.4,11302.0
2017-06-16 11:45:00,104.33,104.44,104.26,104.31,11928.0,104.33,104.44,104.26,104.31,11928.0
2017-06-16 11:50:00,104.35,104.37,104.16,104.32,6405.0,104.35,104.37,104.16,104.32,6405.0
2017-06-16 11:55:00,104.35,104.56,104.34,104.45,10483.0,104.35,104.56,104.34,104.45,10483.0
2017-06-16 12:00:00,104.5,104.73,104.5,104.67,5500.0,104.5,104.73,104.5,104.67,5500.0
2017-06-16 12:05:00,104.7,104.84,104.69,104.73,4701.0,104.7,104.84,104.69,104.73,4701.0
2017-06-16 12:10:00,104.69,104.69,104.46,104.53,3406.0,104.69,104.69,104.46,104.53,3406.0
2017-06-16 12:15:00,104.6,104.74,104.5,104.66,3177.0,104.6,104.74,104.5,104.66,3177.0
2017-06-16 12:20:00,104.58,104.86,104.49,104.86,10639.0,104.58,104.86,104.49,104.86,10639.0
2017-06-16 12:25:00,104.82,105.04,104.76,105.04,17420.0,104.82,105.04,104.76,105.04,17420.0
2017-06-16 12:30:00,104.99,105.03,104.7,105.03,33056.0,104.99,105.03,104.7,105.03,33056.0
2017-06-16 12:35:00,104.9,105.02,104.86,104.99,7278.0,104.9,105.02,104.86,104.99,7278.0
2017-06-16 12:40:00,105.0,105.15,104.95,105.08,25297.0,105.0,105.15,104.95,105.08,25297.0
2017-06-16 12:45:00,105.08,105.16,105.02,105.06,7426.0,105.08,105.16,105.02,105.06,7426.0
2017-06-16 12:50:00,105.06,105.31,105.05,105.25,15307.0,105.06,105.31,105.05,105.25,15307.0
2017-06-16 12:55:00,105.25,105.3,104.99,105.03,31782.0,105.25,105.3,104.99,105.03,31782.0
2017-06-16 13:00:00,105.0,105.07,104.96,105.02,4904.0,105.0,105.07,104.96,105.02,4904.0
2017-06-16 13:05:00,104.97,104.99,104.86,104.86,5950.0,104.97,104.99,104.86,104.86,5950.0
2017-06-16 13:10:00,104.92,104.93,104.64,104.64,15337.0,104.92,104.93,104.64,104.64,15337.0
2017-06-16 13:15:00,104.66,104.71,104.46,104.61,17103.0,104.66,104.71,104.46,104.61,17103.0
2017-06-16 13:20:00,104.67,104.79,104.57,104.68,8092.0,104.67,104.79,104.57,104.68,8092.0
2017-06-16 13:25:00,104.65,104.71,104.52,104.56,6200.0,104.65,104.71,104.52,104.56,6200.0
2017-06-16 13:30:00,104.54,104.63,104.46,104.53,10943.0,104.54,104.63,104.46,104.53,10943.0
2017-06-16 13:35:00,104.54,104.6,104.5,104.57,4878.0,104.54,104.6,104.5,104.57,4878.0
2017-06-16 13:40:00,104.59,104.73,104.58,104.69,7823.0,104.59,104.73,104.58,104.69,7823.0
2017-06-16 13:45:00,104.68,104.69,104.58,104.64,4002.0,104.68,104.69,104.58,104.64,4002.0
2017-06-16 13:50:00,104.67,104.77,104.64,104.7,9528.0,104.67,104.77,104.64,104.7,9528.0
2017-06-16 13:55:00,104.69,104.95,104.68,104.9,7762.0,104.69,104.95,104.68,104.9,7762.0
2017-06-16 14:00:00,104.9,105.06,104.89,104.97,13408.0,104.9,105.06,104.89,104.97,13408.0
2017-06-16 14:05:00,104.94,105.11,104.93,105.08,10878.0,104.94,105.11,104.93,105.08,10878.0
2017-06-16 14:10:00,105.04,105.05,104.97,104.97,12554.0,105.04,105.05,104.97,104.97,12554.0
2017-06-16 14:15:00,104.94,105.05,104.92,105.02,12475.0,104.94,105.05,104.92,105.02,12475.0
2017-06-16 14:20:00,105.01,105.31,105.01,105.28,10393.0,105.01,105.31,105.01,105.28,10393.0
2017-06-16 14:25:00,105.24,105.35,105.16,105.25,7688.0,105.24,105.35,105.16,105.25,7688.0
2017-06-16 14:30:00,105.22,105.56,105.22,105.44,8426.0,105.22,105.56,105.22,105.44,8426.0
2017-06-16 14:35:00,105.44,105.45,105.11,105.3,14558.0,105.44,105.45,105.11,105.3,14558.0
2017-06-16 14:40:00,105.22,105.29,105.11,105.11,8369.0,105.22,105.29,105.11,105.11,8369.0
2017-06-16 14:45:00,105.12,105.31,105.08,105.23,9715.0,105.12,105.31,105.08,105.23,9715.0
2017-06-16 14:50:00,105.18,105.4,105.18,105.26,14600.0,105.18,105.4,105.18,105.26,14600.0
2017-06-16 14:55:00,105.27,105.27,105.05,105.05,8720.0,105.27,105.27,105.05,105.05,8720.0
2017-06-16 15:00:00,105.08,105.16,105.01,105.04,21792.0,105.08,105.16,105.01,105.04,21792.0
2017-06-16 15:05:00,105.02,105.11,104.96,104.96,15057.0,105.02,105.11,104.96,104.96,15057.0
2017-06-16 15:10:00,104.95,105.02,104.78,104.83,17614.0,104.95,105.02,104.78,104.83,17614.0
2017-06-16 15:15:00,104.86,104.94,104.86,104.9,7249.0,104.86,104.94,104.86,104.9,7249.0
2017-06-16 15:20:00,104.9,104.92,104.83,104.83,8164.0,104.9,104.92,104.83,104.83,8164.0
2017-06-16 15:25:00,104.81,104.81,104.47,104.54,26146.0,104.81,104.81,104.47,104.54,26146.0
2017-06-16 15:30:00,104.53,104.6,104.42,104.57,24301.0,104.53,104.6,104.42,104.57,24301.0
2017-06-16 15:35:00,104.6,104.76,104.48,104.75,22197.0,104.6,104.76,104.48,104.75,22197.0
2017-06-16 15:40:00,104.73,104.96,104.72,104.9,28355.0,104.73,104.96,104.72,104.9,28355.0
2017-06-16 15:45:00,104.89,105.02,104.79,104.84,43775.0,104.89,105.02,104.79,104.84,43775.0
2017-06-16 15:50:00,104.86,105.0,104.81,104.89,54593.0,104.86,105.0,104.81,104.89,54593.0
2017-06-16 15:55:00,104.87,104.92,104.8,104.89,82164.0,104.87,104.92,104.8,104.89,82164.0
2017-06-19 09:30:00,105.6,105.72,105.16,105.5,33958.0,105.6,105.72,105.16,105.5,33958.0
2017-06-19 09:35:00,105.58,106.59,105.58,106.5,24648.0,105.58,106.59,105.58,106.5,24648.0
2017-06-19 09:40:00,106.5,106.54,106.08,106.21,20434.0,106.5,106.54,106.08,106.21,20434.0
2017-06-19 09:45:00,106.17,106.3,106.04,106.16,11972.0,106.17,106.3,106.04,106.16,11972.0
2017-06-19 09:50:00,106.11,106.18,106.01,106.14,5128.0,106.11,106.18,106.01,106.14,5128.0
2017-06-19 09:55:00,106.18,106.38,106.14,106.32,33310.0,106.18,106.38,106.14,106.32,33310.0
2017-06-19 10:00:00,106.33,106.49,106.17,106.48,76096.0,106.33,106.49,106.17,106.48,76096.0
2017-06-19 10:05:00,106.47,106.7,106.37,106.4,40973.0,106.47,106.7,106.37,106.4,40973.0
2017-06-19 10:10:00,106.41,106.46,106.07,106.15,13836.0,106.41,106.46,106.07,106.15,13836.0
2017-06-19 10:15:00,106.16,106.2,106.07,106.17,14000.0,106.16,106.2,106.07,106.17,14000.0
2017-06-19 10:20:00,106.11,106.23,106.06,106.06,13117.0,106.11,106.23,106.06,106.06,13117.0
2017-06-19 10:25:00,106.03,106.15,105.95,106.15,24684.0,106.03,106.15,105.95,106.15,24684.0
2017-06-19 10:30:00,106.15,106.24,105.98,106.06,44601.0,106.15,106.24,105.98,106.06,44601.0
2017-06-19 10:35:00,106.11,106.11,105.79,105.86,6699.0,106.11,106.11,105.79,105.86,6699.0
2017-06-19 10:40:00,105.89,105.95,105.79,105.82,19233.0,105.89,105.95,105.79,105.82,19233.0
2017-06-19 10:45:00,105.78,105.92,105.63,105.77,55670.0,105.78,105.92,105.63,105.77,55670.0
2017-06-19 10:50:00,105.77,105.91,105.74,105.81,10426.0,105.77,105.91,105.74,105.81,10426.0
2017-06-19 10:55:00,105.83,105.95,105.79,105.79,14507.0,105.83,105.95,105.79,105.79,14507.0
2017-06-19 11:00:00,105.78,105.88,105.68,105.78,13239.0,105.78,105.88,105.68,105.78,13239.0
2017-06-19 11:05:00,105.73,105.88,105.7,105.84,33880.0,105.73,105.88,105.7,105.84,33880.0
2017-06-19 11:10:00,105.84,106.19,105.83,106.17,62112.0,105.84,106.19,105.83,106.17,62112.0
2017-06-19 11:15:00,106.17,106.24,105.8,105.95,25816.0,106.17,106.24,105.8,105.95,25816.0
2017-06-19 11:20:00,105.96,106.15,105.89,106.15,48174.0,105.96,106.15,105.89,106.15,48174.0
2017-06-19 11:25:00,106.15,106.25,105.85,106.08,33390.0,106.15,106.25,105.85,106.08,33390.0
2017-06-19 11:30:00,106.09,106.17,105.8,105.82,34474.0,106.09,106.17,105.8,105.82,34474.0
2017-06-19 11:35:00,105.82,105.84,105.73,105.82,11492.0,105.82,105.84,105.73,105.82,11492.0
2017-06-19 11:40:00,105.8,105.82,105.63,105.73,19738.0,105.8,105.82,105.63,105.73,19738.0
2017-06-19 11:45:00,105.72,105.78,105.67,105.75,63871.0,105.72,105.78,105.67,105.75,63871.0
2017-06-19 11:50:00,105.74,105.8,105.68,105.74,12182.0,105.74,105.8,105.68,105.74,12182.0
2017-06-19 11:55:00,105.74,105.83,105.69,105.75,5982.0,105.74,105.83,105.69,105.75,5982.0
2017-06-19 12:00:00,105.75,105.78,105.68,105.68,12200.0,105.75,105.78,105.68,105.68,12200.0
2017-06-19 12:05:00,105.68,105.76,105.64,105.7,6000.0,105.68,105.76,105.64,105.7,6000.0
2017-06-19 12:10:00,105.7,105.76,105.7,105.72,6086.0,105.7,105.76,105.7,105.72,6086.0
2017-06-19 12:15:00,105.74,105.76,105.65,105.65,9416.0,105.74,105.76,105.65,105.65,9416.0
2017-06-19 12:20:00,105.69,105.76,105.67,105.72,7716.0,105.69,105.76,105.67,105.72,7716.0
2017-06-19 12:25:00,105.72,105.75,105.66,105.72,6585.0,105.72,105.75,105.66,105.72,6585.0
2017-06-19 12:30:00,105.7,105.72,105.62,105.69,6038.0,105.7,105.72,105.62,105.69,6038.0
2017-06-19 12:35:00,105.73,105.74,105.62,105.63,6436.0,105.73,105.74,105.62,105.63,6436.0
2017-06-19 12:40:00,105.64,105.72,105.61,105.62,9377.0,105.64,105.72,105.61,105.62,9377.0
2017-06-19 12:45:00,105.63,105.7,105.62,105.63,7600.0,105.63,105.7,105.62,105.63,7600.0
2017-06-19 12:50:00,105.61,105.62,105.56,105.58,5906.0,105.61,105.62,105.56,105.58,5906.0
2017-06-19 12:55:00,105.6,105.63,105.46,105.56,24737.0,105.6,105.63,105.46,105.56,24737.0
2017-06-19 13:00:00,105.59,105.63,105.46,105.62,42767.0,105.59,105.63,105.46,105.62,42767.0
2017-06-19 13:05:00,105.61,105.63,105.52,105.57,10024.0,105.61,105.63,105.52,105.57,10024.0
2017-06-19 13:10:00,105.59,105.62,105.37,105.6,50139.0,105.59,105.62,105.37,105.6,50139.0
2017-06-19 13:15:00,105.59,105.62,105.51,105.54,7500.0,105.59,105.62,105.51,105.54,7500.0
2017-06-19 13:20:00,105.55,105.61,105.48,105.54,30144.0,105.55,105.61,105.48,105.54,30144.0
2017-06-19 13:25:00,105.55,105.75,105.54,105.71,37483.0,105.55,105.75,105.54,105.71,37483.0
2017-06-19 13:30:00,105.71,105.79,105.67,105.77,34426.0,105.71,105.79,105.67,105.77,34426.0
2017-06-19 13:35:00,105.77,106.0,105.76,105.87,33687.0,105.77,106.0,105.76,105.87,33687.0
2017-06-19 13:40:00,105.84,105.91,105.71,105.85,27876.0,105.84,105.91,105.71,105.85,27876.0
2017-06-19 13:45:00,105.83,105.9,105.68,105.87,20116.0,105.83,105.9,105.68,105.87,20116.0
2017-06-19 13:50:00,105.87,105.89,105.75,105.75,13345.0,105.87,105.89,105.75,105.75,13345.0
2017-06-19 13:55:00,105.77,105.79,105.56,105.61,11149.0,105.77,105.79,105.56,105.61,11149.0
2017-06-19 14:00:00,105.63,105.76,105.63,105.7,15010.0,105.63,105.76,105.63,105.7,15010.0
2017-06-19 14:05:00,105.7,105.75,105.55,105.75,15907.0,105.7,105.75,105.55,105.75,15907.0
2017-06-19 14:10:00,105.76,105.91,105.76,105.83,12983.0,105.76,105.91,105.76,105.83,12983.0
2017-06-19 14:15:00,105.85,105.97,105.74,105.91,17180.0,105.85,105.97,105.74,105.91,17180.0
2017-06-19 14:20:00,105.97,106.02,105.87,105.88,89800.0,105.97,106.02,105.87,105.88,89800.0
2017-06-19 14:25:00,105.91,106.02,105.8,105.85,19488.0,105.91,106.02,105.8,105.85,19488.0
2017-06-19 14:30:00,105.83,105.93,105.75,105.77,17652.0,105.83,105.93,105.75,105.77,17652.0
2017-06-19 14:35:00,105.79,105.91,105.77,105.86,10665.0,105.79,105.91,105.77,105.86,10665.0
2017-06-19 14:40:00,105.89,105.93,105.82,105.9,10879.0,105.89,105.93,105.82,105.9,10879.0
2017-06-19 14:45:00,105.91,105.91,105.75,105.83,19431.0,105.91,105.91,105.75,105.83,19431.0
2017-06-19 14:50:00,105.84,105.84,105.66,105.74,19993.0,105.84,105.84,105.66,105.74,19993.0
2017-06-19 14:55:00,105.74,105.8,105.6,105.67,25550.0,105.74,105.8,105.6,105.67,25550.0
2017-06-19 15:00:00,105.65,105.85,105.65,105.82,44897.0,105.65,105.85,105.65,105.82,44897.0
2017-06-19 15:05:00,105.81,106.0,105.81,105.95,25034.0,105.81,106.0,105.81,105.95,25034.0
2017-06-19 15:10:00,105.97,106.02,105.92,105.98,33837.0,105.97,106.02,105.92,105.98,33837.0
2017-06-19 15:15:00,105.98,106.0,105.92,105.96,38754.0,105.98,106.0,105.92,105.96,38754.0
2017-06-19 15:20:00,105.95,105.98,105.83,105.86,24830.0,105.95,105.98,105.83,105.86,24830.0
2017-06-19 15:25:00,105.85,105.94,105.83,105.94,23285.0,105.85,105.94,105.83,105.94,23285.0
2017-06-19 15:30:00,105.94,105.95,105.85,105.9,48384.0,105.94,105.95,105.85,105.9,48384.0
2017-06-19 15:35:00,105.91,106.02,105.89,105.96,43579.0,105.91,106.02,105.89,105.96,43579.0
2017-06-19 15:40:00,105.96,106.1,105.89,106.1,61464.0,105.96,106.1,105.89,106.1,61464.0
2017-06-19 15:45:00,106.1,106.18,106.03,106.12,45466.0,106.1,106.18,106.03,106.12,45466.0
2017-06-19 15:50:00,106.12,106.35,106.09,106.29,83309.0,106.12,106.35,106.09,106.29,83309.0
2017-06-19 15:55:00,106.28,106.29,106.08,106.16,64280.0,106.28,106.29,106.08,106.16,64280.0
2017-06-20 09:30:00,106.53,107.11,106.01,106.56,54578.0,106.53,107.11,106.01,106.56,54578.0
2017-06-20 09:35:00,106.38,106.49,105.95,106.0,90774.0,106.38,106.49,105.95,106.0,90774.0
2017-06-20 09:40:00,105.99,106.28,105.87,105.91,12372.0,105.99,106.28,105.87,105.91,12372.0
2017-06-20 09:45:00,105.94,106.17,105.7,105.77,25372.0,105.94,106.17,105.7,105.77,25372.0
2017-06-20 09:50:00,105.78,105.95,105.61,105.91,7044.0,105.78,105.95,105.61,105.91,7044.0
2017-06-20 09:55:00,106.02,106.02,105.31,105.58,10661.0,106.02,106.02,105.31,105.58,10661.0
2017-06-20 10:00:00,105.52,105.54,105.27,105.39,34149.0,105.52,105.54,105.27,105.39,34149.0
2017-06-20 10:05:00,105.44,105.54,105.32,105.32,11648.0,105.44,105.54,105.32,105.32,11648.0
2017-06-20 10:10:00,105.33,105.34,105.07,105.07,10219.0,105.33,105.34,105.07,105.07,10219.0
2017-06-20 10:15:00,105.09,105.26,104.97,105.12,20161.0,105.09,105.26,104.97,105.12,20161.0
2017-06-20 10:20:00,105.06,105.06,104.74,104.74,9985.0,105.06,105.06,104.74,104.74,9985.0
2017-06-20 10:25:00,104.77,104.78,104.57,104.61,15707.0,104.77,104.78,104.57,104.61,15707.0
2017-06-20 10:30:00,104.67,104.9,104.66,104.85,14874.0,104.67,104.9,104.66,104.85,14874.0
2017-06-20 10:35:00,104.86,104.87,104.71,104.8,17658.0,104.86,104.87,104.71,104.8,17658.0
2017-06-20 10:40:00,104.85,105.26,104.85,105.26,21806.0,104.85,105.26,104.85,105.26,21806.0
2017-06-20 10:45:00,105.25,105.27,104.9,104.99,18355.0,105.25,105.27,104.9,104.99,18355.0
2017-06-20 10:50:00,104.93,104.99,104.77,104.96,13145.0,104.93,104.99,104.77,104.96,13145.0
2017-06-20 10:55:00,104.91,104.97,104.67,104.92,8572.0,104.91,104.97,104.67,104.92,8572.0
2017-06-20 11:00:00,104.91,104.91,104.54,104.54,23356.0,104.91,104.91,104.54,104.54,23356.0
2017-06-20 11:05:00,104.56,104.57,104.33,104.5,20237.0,104.56,104.57,104.33,104.5,20237.0
2017-06-20 11:10:00,104.5,104.54,104.3,104.48,21776.0,104.5,104.54,104.3,104.48,21776.0
2017-06-20 11:15:00,104.5,104.53,104.36,104.5,28276.0,104.5,104.53,104.36,104.5,28276.0
2017-06-20 11:20:00,104.5,104.52,104.34,104.37,36098.0,104.5,104.52,104.34,104.37,36098.0
2017-06-20 11:25:00,104.38,104.55,104.35,104.5,39844.0,104.38,104.55,104.35,104.5,39844.0
2017-06-20 11:30:00,104.5,104.71,104.35,104.64,30622.0,104.5,104.71,104.35,104.64,30622.0
2017-06-20 11:35:00,104.62,104.63,104.39,104.45,12322.0,104.62,104.63,104.39,104.45,12322.0
2017-06-20 11:40:00,104.45,104.55,104.4,104.53,11521.0,104.45,104.55,104.4,104.53,11521.0
2017-06-20 11:45:00,104.5,104.54,104.43,104.52,14078.0,104.5,104.54,104.43,104.52,14078.0
2017-06-20 11:50:00,104.52,104.53,104.36,104.44,8363.0,104.52,104.53,104.36,104.44,8363.0
2017-06-20 11:55:00,104.48,104.53,104.42,104.48,8863.0,104.48,104.53,104.42,104.48,8863.0
2017-06-20 12:00:00,104.43,104.55,104.37,104.47,7180.0,104.43,104.55,104.37,104.47,7180.0
2017-06-20 12:05:00,104.48,104.66,104.47,104.66,41112.0,104.48,104.66,104.47,104.66,41112.0
2017-06-20 12:10:00,104.7,105.01,104.7,104.93,19752.0,104.7,105.01,104.7,104.93,19752.0
2017-06-20 12:15:00,104.97,104.99,104.84,104.84,8655.0,104.97,104.99,104.84,104.84,8655.0
2017-06-20 12:20:00,104.81,104.9,104.51,104.56,10351.0,104.81,104.9,104.51,104.56,10351.0
2017-06-20 12:25:00,104.52,104.65,104.37,104.6,9338.0,104.52,104.65,104.37,104.6,9338.0
2017-06-20 12:30:00,104.55,104.75,104.55,104.75,4120.0,104.55,104.75,104.55,104.75,4120.0
2017-06-20 12:35:00,104.79,104.94,104.76,104.77,10478.0,104.79,104.94,104.76,104.77,10478.0
2017-06-20 12:40:00,104.77,104.97,104.76,104.89,16805.0,104.77,104.97,104.76,104.89,16805.0
2017-06-20 12:45:00,104.88,104.94,104.82,104.9,8748.0,104.88,104.94,104.82,104.9,8748.0
2017-06-20 12:50:00,104.91,105.11,104.87,105.1,9228.0,104.91,105.11,104.87,105.1,9228.0
2017-06-20 12:55:00,105.12,105.27,105.04,105.22,14515.0,105.12,105.27,105.04,105.22,14515.0
2017-06-20 13:00:00,105.2,105.3,105.02,105.1,27922.0,105.2,105.3,105.02,105.1,27922.0
2017-06-20 13:05:00,105.12,105.21,105.06,105.06,9515.0,105.12,105.21,105.06,105.06,9515.0
2017-06-20 13:10:00,105.07,105.14,105.05,105.08,7785.0,105.07,105.14,105.05,105.08,7785.0
2017-06-20 13:15:00,105.05,105.1,105.02,105.03,5181.0,105.05,105.1,105.02,105.03,5181.0
2017-06-20 13:20:00,105.05,105.08,105.02,105.02,11950.0,105.05,105.08,105.02,105.02,11950.0
2017-06-20 13:25:00,105.02,105.06,105.0,105.03,14328.0,105.02,105.06,105.0,105.03,14328.0
2017-06-20 13:30:00,105.04,105.05,104.87,105.01,11310.0,105.04,105.05,104.87,105.01,11310.0
2017-06-20 13:35:00,105.05,105.06,104.91,104.91,6648.0,105.05,105.06,104.91,104.91,6648.0
2017-06-20 13:40:00,104.91,104.97,104.85,104.95,7317.0,104.91,104.97,104.85,104.95,7317.0
2017-06-20 13:45:00,104.91,105.0,104.84,104.98,5368.0,104.91,105.0,104.84,104.98,5368.0
2017-06-20 13:50:00,105.0,105.03,104.92,105.02,5900.0,105.0,105.03,104.92,105.02,5900.0
2017-06-20 13:55:00,105.03,105.04,104.95,105.01,3167.0,105.03,105.04,104.95,105.01,3167.0
2017-06-20 14:00:00,105.04,105.11,105.02,105.05,11592.0,105.04,105.11,105.02,105.05,11592.0
2017-06-20 14:05:00,105.05,105.09,104.98,105.05,12456.0,105.05,105.09,104.98,105.05,12456.0
2017-06-20 14:10:00,105.05,105.08,104.95,105.05,8738.0,105.05,105.08,104.95,105.05,8738.0
2017-06-20 14:15:00,105.01,105.02,104.86,104.92,22417.0,105.01,105.02,104.86,104.92,22417.0
2017-06-20 14:20:00,104.91,104.99,104.87,104.89,3750.0,104.91,104.99,104.87,104.89,3750.0
2017-06-20 14:25:00,104.85,104.88,104.73,104.8,5237.0,104.85,104.88,104.73,104.8,5237.0
2017-06-20 14:30:00,104.8,104.86,104.73,104.86,10489.0,104.8,104.86,104.73,104.86,10489.0
2017-06-20 14:35:00,104.86,104.94,104.82,104.9,19246.0,104.86,104.94,104.82,104.9,19246.0
2017-06-20 14:40:00,104.87,105.02,104.79,105.0,10238.0,104.87,105.02,104.79,105.0,10238.0
2017-06-20 14:45:00,105.0,105.14,105.0,105.1,45203.0,105.0,105.14,105.0,105.1,45203.0
2017-06-20 14:50:00,105.12,105.39,105.11,105.39,23470.0,105.12,105.39,105.11,105.39,23470.0
2017-06-20 14:55:00,105.4,105.44,105.3,105.34,5537.0,105.4,105.44,105.3,105.34,5537.0
2017-06-20 15:00:00,105.37,105.62,105.37,105.52,9785.0,105.37,105.62,105.37,105.52,9785.0
2017-06-20 15:05:00,105.52,105.61,105.39,105.39,12726.0,105.52,105.61,105.39,105.39,12726.0
2017-06-20 15:10:00,105.39,105.64,105.36,105.63,17367.0,105.39,105.64,105.36,105.63,17367.0
2017-06-20 15:15:00,105.62,105.85,105.55,105.57,124145.0,105.62,105.85,105.55,105.57,124145.0
2017-06-20 15:20:00,105.57,105.57,105.41,105.41,10637.0,105.57,105.57,105.41,105.41,10637.0
2017-06-20 15:25:00,105.43,105.43,105.26,105.31,14710.0,105.43,105.43,105.26,105.31,14710.0
2017-06-20 15:30:00,105.28,105.28,105.05,105.1,11747.0,105.28,105.28,105.05,105.1,11747.0
2017-06-20 15:35:00,105.07,105.12,104.93,105.02,19054.0,105.07,105.12,104.93,105.02,19054.0
2017-06-20 15:40:00,105.0,105.06,104.76,104.81,17874.0,105.0,105.06,104.76,104.81,17874.0
2017-06-20 15:45:00,104.78,104.86,104.7,104.72,23330.0,104.78,104.86,104.7,104.72,23330.0
2017-06-20 15:50:00,104.75,105.06,104.75,104.93,47806.0,104.75,105.06,104.75,104.93,47806.0
2017-06-20 15:55:00,104.94,105.06,104.91,104.93,49065.0,104.94,105.06,104.91,104.93,49065.0
2017-06-21 09:30:00,105.88,106.56,105.5,105.88,34449.0,105.88,106.56,105.5,105.88,34449.0
2017-06-21 09:35:00,105.78,105.79,105.34,105.45,31129.0,105.78,105.79,105.34,105.45,31129.0
2017-06-21 09:40:00,105.6,105.67,105.29,105.47,30385.0,105.6,105.67,105.29,105.47,30385.0
2017-06-21 09:45:00,105.51,105.59,104.94,104.94,21197.0,105.51,105.59,104.94,104.94,21197.0
2017-06-21 09:50:00,104.98,105.56,104.98,105.38,51046.0,104.98,105.56,104.98,105.38,51046.0
2017-06-21 09:55:00,105.4,105.52,105.21,105.34,45247.0,105.4,105.52,105.21,105.34,45247.0
2017-06-21 10:00:00,105.38,105.63,105.32,105.47,77801.0,105.38,105.63,105.32,105.47,77801.0
2017-06-21 10:05:00,105.39,105.6,105.36,105.48,39184.0,105.39,105.6,105.36,105.48,39184.0
2017-06-21 10:10:00,105.43,105.53,105.24,105.38,55474.0,105.43,105.53,105.24,105.38,55474.0
2017-06-21 10:15:00,105.41,105.49,105.27,105.43,38720.0,105.41,105.49,105.27,105.43,38720.0
2017-06-21 10:20:00,105.43,105.63,105.26,105.52,50878.0,105.43,105.63,105.26,105.52,50878.0
2017-06-21 10:25:00,105.48,105.59,105.35,105.58,19823.0,105.48,105.59,105.35,105.58,19823.0
2017-06-21 10:30:00,105.6,105.87,105.6,105.68,27315.0,105.6,105.87,105.6,105.68,27315.0
2017-06-21 10:35:00,105.68,105.83,105.56,105.73,16729.0,105.68,105.83,105.56,105.73,16729.0
2017-06-21 10:40:00,105.76,106.03,105.74,105.83,27780.0,105.76,106.03,105.74,105.83,27780.0
2017-06-21 10:45:00,105.85,105.89,105.68,105.76,33890.0,105.85,105.89,105.68,105.76,33890.0
2017-06-21 10:50:00,105.8,105.89,105.62,105.62,21953.0,105.8,105.89,105.62,105.62,21953.0
2017-06-21 10:55:00,105.65,105.74,105.56,105.69,25361.0,105.65,105.74,105.56,105.69,25361.0
2017-06-21 11:00:00,105.62,105.65,105.4,105.44,20250.0,105.62,105.65,105.4,105.44,20250.0
2017-06-21 11:05:00,105.47,105.65,105.39,105.65,9431.0,105.47,105.65,105.39,105.65,9431.0
2017-06-21 11:10:00,105.65,105.68,105.41,105.46,14399.0,105.65,105.68,105.41,105.46,14399.0
2017-06-21 11:15:00,105.41,105.5,105.34,105.48,11650.0,105.41,105.5,105.34,105.48,11650.0
2017-06-21 11:20:00,105.47,105.72,105.47,105.58,15114.0,105.47,105.72,105.47,105.58,15114.0
2017-06-21 11:25:00,105.61,105.71,105.57,105.62,17015.0,105.61,105.71,105.57,105.62,17015.0
2017-06-21 11:30:00,105.67,105.73,105.53,105.65,16950.0,105.67,105.73,105.53,105.65,16950.0
2017-06-21 11:35:00,105.65,105.65,105.51,105.59,37744.0,105.65,105.65,105.51,105.59,37744.0
2017-06-21 11:40:00,105.58,105.65,105.36,105.36,35866.0,105.58,105.65,105.36,105.36,35866.0
2017-06-21 11:45:00,105.38,105.48,105.37,105.38,18704.0,105.38,105.48,105.37,105.38,18704.0
2017-06-21 11:50:00,105.4,105.41,105.33,105.39,5532.0,105.4,105.41,105.33,105.39,5532.0
2017-06-21 11:55:00,105.38,105.49,105.35,105.43,25739.0,105.38,105.49,105.35,105.43,25739.0
2017-06-21 12:00:00,105.42,105.46,105.35,105.35,24815.0,105.42,105.46,105.35,105.35,24815.0
2017-06-21 12:05:00,105.4,105.43,105.19,105.34,13294.0,105.4,105.43,105.19,105.34,13294.0
2017-06-21 12:10:00,105.35,105.36,105.12,105.18,9558.0,105.35,105.36,105.12,105.18,9558.0
2017-06-21 12:15:00,105.2,105.24,105.06,105.06,8982.0,105.2,105.24,105.06,105.06,8982.0
2017-06-21 12:20:00,105.11,105.24,105.06,105.22,11780.0,105.11,105.24,105.06,105.22,11780.0
2017-06-21 12:25:00,105.22,105.35,105.21,105.33,5200.0,105.22,105.35,105.21,105.33,5200.0
2017-06-21 12:30:00,105.38,105.44,105.23,105.23,22564.0,105.38,105.44,105.23,105.23,22564.0
2017-06-21 12:35:00,105.23,105.29,105.14,105.17,11640.0,105.23,105.29,105.14,105.17,11640.0
2017-06-21 12:40:00,105.12,105.17,105.07,105.08,10425.0,105.12,105.17,105.07,105.08,10425.0
2017-06-21 12:45:00,105.09,105.16,105.05,105.06,10423.0,105.09,105.16,105.05,105.06,10423.0
2017-06-21 12:50:00,105.05,105.17,105.04,105.16,6108.0,105.05,105.17,105.04,105.16,6108.0
2017-06-21 12:55:00,105.13,105.13,104.82,104.88,13385.0,105.13,105.13,104.82,104.88,13385.0
2017-06-21 13:00:00,104.88,105.13,104.88,105.08,8443.0,104.88,105.13,104.88,105.08,8443.0
2017-06-21 13:05:00,105.1,105.43,105.08,105.43,5733.0,105.1,105.43,105.08,105.43,5733.0
2017-06-21 13:10:00,105.41,105.59,105.4,105.52,34423.0,105.41,105.59,105.4,105.52,34423.0
2017-06-21 13:15:00,105.51,105.71,105.48,105.64,18968.0,105.51,105.71,105.48,105.64,18968.0
2017-06-21 13:20:00,105.67,105.74,105.56,105.68,16237.0,105.67,105.74,105.56,105.68,16237.0
2017-06-21 13:25:00,105.73,105.88,105.7,105.86,4782.0,105.73,105.88,105.7,105.86,4782.0
2017-06-21 13:30:00,105.9,106.16,105.87,106.1,8351.0,105.9,106.16,105.87,106.1,8351.0
2017-06-21 13:35:00,106.16,106.16,106.0,106.06,14921.0,106.16,106.16,106.0,106.06,14921.0
2017-06-21 13:40:00,106.06,106.16,105.9,106.0,21170.0,106.06,106.16,105.9,106.0,21170.0
2017-06-21 13:45:00,106.0,106.07,105.98,106.02,5933.0,106.0,106.07,105.98,106.02,5933.0
2017-06-21 13:50:00,106.02,106.07,105.89,105.94,18048.0,106.02,106.07,105.89,105.94,18048.0
2017-06-21 13:55:00,105.95,106.03,105.94,105.98,10155.0,105.95,106.03,105.94,105.98,10155.0
2017-06-21 14:00:00,105.96,105.98,105.86,105.86,10602.0,105.96,105.98,105.86,105.86,10602.0
2017-06-21 14:05:00,105.86,105.86,105.45,105.45,49803.0,105.86,105.86,105.45,105.45,49803.0
2017-06-21 14:10:00,105.47,105.65,105.45,105.55,31030.0,105.47,105.65,105.45,105.55,31030.0
2017-06-21 14:15:00,105.57,105.68,105.55,105.61,13789.0,105.57,105.68,105.55,105.61,13789.0
2017-06-21 14:20:00,105.63,105.63,105.46,105.47,9950.0,105.63,105.63,105.46,105.47,9950.0
2017-06-21 14:25:00,105.48,105.51,105.2,105.2,16608.0,105.48,105.51,105.2,105.2,16608.0
2017-06-21 14:30:00,105.19,105.25,105.05,105.07,20918.0,105.19,105.25,105.05,105.07,20918.0
2017-06-21 14:35:00,105.09,105.37,105.06,105.32,26083.0,105.09,105.37,105.06,105.32,26083.0
2017-06-21 14:40:00,105.33,105.33,105.18,105.28,67198.0,105.33,105.33,105.18,105.28,67198.0
2017-06-21 14:45:00,105.28,105.37,105.26,105.32,12782.0,105.28,105.37,105.26,105.32,12782.0
2017-06-21 14:50:00,105.32,105.32,105.18,105.2,12649.0,105.32,105.32,105.18,105.2,12649.0
2017-06-21 14:55:00,105.19,105.19,104.95,104.97,49210.0,105.19,105.19,104.95,104.97,49210.0
2017-06-21 15:00:00,104.94,105.23,104.93,105.22,29142.0,104.94,105.23,104.93,105.22,29142.0
2017-06-21 15:05:00,105.21,105.31,105.15,105.31,20714.0,105.21,105.31,105.15,105.31,20714.0
2017-06-21 15:10:00,105.33,105.46,105.32,105.41,15655.0,105.33,105.46,105.32,105.41,15655.0
2017-06-21 15:15:00,105.4,105.5,105.38,105.5,20127.0,105.4,105.5,105.38,105.5,20127.0
2017-06-21 15:20:00,105.5,105.6,105.44,105.6,21570.0,105.5,105.6,105.44,105.6,21570.0
2017-06-21 15:25:00,105.59,105.63,105.5,105.51,25325.0,105.59,105.63,105.5,105.51,25325.0
2017-06-21 15:30:00,105.5,105.5,105.4,105.44,83718.0,105.5,105.5,105.4,105.44,83718.0
2017-06-21 15:35:00,105.44,105.53,105.44,105.5,67161.0,105.44,105.53,105.44,105.5,67161.0
2017-06-21 15:40:00,105.51,105.6,105.45,105.54,38467.0,105.51,105.6,105.45,105.54,38467.0
2017-06-21 15:45:00,105.55,105.67,105.55,105.64,53426.0,105.55,105.67,105.55,105.64,53426.0
2017-06-21 15:50:00,105.63,105.78,105.57,105.77,138369.0,105.63,105.78,105.57,105.77,138369.0
2017-06-21 15:55:00,105.78,105.83,105.63,105.69,187807.0,105.78,105.83,105.63,105.69,187807.0
2017-06-22 09:30:00,105.72,105.86,105.43,105.73,67677.0,105.72,105.86,105.43,105.73,67677.0
2017-06-22 09:35:00,105.75,106.21,105.47,105.56,84563.0,105.75,106.21,105.47,105.56,84563.0
2017-06-22 09:40:00,105.55,105.95,105.11,105.9,25169.0,105.55,105.95,105.11,105.9,25169.0
2017-06-22 09:45:00,105.9,105.93,105.35,105.43,25660.0,105.9,105.93,105.35,105.43,25660.0
2017-06-22 09:50:00,105.53,105.6,105.0,105.0,24123.0,105.53,105.6,105.0,105.0,24123.0
2017-06-22 09:55:00,105.0,105.04,104.83,104.83,33586.0,105.0,105.04,104.83,104.83,33586.0
2017-06-22 10:00:00,104.98,105.24,104.81,105.24,80262.0,104.98,105.24,104.81,105.24,80262.0
2017-06-22 10:05:00,105.18,105.35,104.99,105.06,50992.0,105.18,105.35,104.99,105.06,50992.0
2017-06-22 10:10:00,105.03,105.2,104.94,105.11,23244.0,105.03,105.2,104.94,105.11,23244.0
2017-06-22 10:15:00,105.12,105.15,104.92,104.92,20833.0,105.12,105.15,104.92,104.92,20833.0
2017-06-22 10:20:00,104.93,104.93,104.55,104.72,18487.0,104.93,104.93,104.55,104.72,18487.0
2017-06-22 10:25:00,104.74,104.91,104.66,104.74,33908.0,104.74,104.91,104.66,104.74,33908.0
2017-06-22 10:30:00,104.77,105.11,104.77,104.98,15829.0,104.77,105.11,104.77,104.98,15829.0
2017-06-22 10:35:00,105.06,105.25,104.99,105.15,16035.0,105.06,105.25,104.99,105.15,16035.0
2017-06-22 10:40:00,105.18,105.5,105.13,105.45,17153.0,105.18,105.5,105.13,105.45,17153.0
2017-06-22 10:45:00,105.46,105.9,105.44,105.8,18683.0,105.46,105.9,105.44,105.8,18683.0
2017-06-22 10:50:00,105.83,106.12,105.7,105.82,54439.0,105.83,106.12,105.7,105.82,54439.0
2017-06-22 10:55:00,105.82,106.04,105.81,106.04,12838.0,105.82,106.04,105.81,106.04,12838.0
2017-06-22 11:00:00,106.03,106.1,105.96,106.07,13429.0,106.03,106.1,105.96,106.07,13429.0
2017-06-22 11:05:00,106.11,106.12,105.9,105.92,15670.0,106.11,106.12,105.9,105.92,15670.0
2017-06-22 11:10:00,105.9,105.96,105.86,105.86,21597.0,105.9,105.96,105.86,105.86,21597.0
2017-06-22 11:15:00,105.82,105.94,105.7,105.89,20498.0,105.82,105.94,105.7,105.89,20498.0
2017-06-22 11:20:00,105.94,106.19,105.88,106.14,10657.0,105.94,106.19,105.88,106.14,10657.0
2017-06-22 11:25:00,106.14,106.19,106.01,106.02,10909.0,106.14,106.19,106.01,106.02,10909.0
2017-06-22 11:30:00,105.96,106.09,105.9,105.94,10194.0,105.96,106.09,105.9,105.94,10194.0
2017-06-22 11:35:00,105.93,106.09,105.86,106.09,10695.0,105.93,106.09,105.86,106.09,10695.0
2017-06-22 11:40:00,106.09,106.12,105.66,105.67,13193.0,106.09,106.12,105.66,105.67,13193.0
2017-06-22 11:45:00,105.66,105.81,105.65,105.7,8617.0,105.66,105.81,105.65,105.7,8617.0
2017-06-22 11:50:00,105.74,105.76,105.7,105.74,3856.0,105.74,105.76,105.7,105.74,3856.0
2017-06-22 11:55:00,105.74,105.97,105.74,105.97,6752.0,105.74,105.97,105.74,105.97,6752.0
2017-06-22 12:00:00,105.92,105.99,105.7,105.7,3992.0,105.92,105.99,105.7,105.7,3992.0
2017-06-22 12:05:00,105.75,105.85,105.74,105.82,10816.0,105.75,105.85,105.74,105.82,10816.0
2017-06-22 12:10:00,105.69,105.87,105.69,105.72,4900.0,105.69,105.87,105.69,105.72,4900.0
2017-06-22 12:15:00,105.74,105.93,105.74,105.82,32263.0,105.74,105.93,105.74,105.82,32263.0
2017-06-22 12:20:00,105.78,105.87,105.69,105.79,3840.0,105.78,105.87,105.69,105.79,3840.0
2017-06-22 12:25:00,105.84,105.85,105.71,105.71,3200.0,105.84,105.85,105.71,105.71,3200.0
2017-06-22 12:30:00,105.72,105.84,105.69,105.83,5014.0,105.72,105.84,105.69,105.83,5014.0
2017-06-22 12:35:00,105.8,105.8,105.5,105.52,8864.0,105.8,105.8,105.5,105.52,8864.0
2017-06-22 12:40:00,105.54,105.81,105.51,105.73,17354.0,105.54,105.81,105.51,105.73,17354.0
2017-06-22 12:45:00,105.73,105.91,105.73,105.85,4300.0,105.73,105.91,105.73,105.85,4300.0
2017-06-22 12:50:00,105.89,106.08,105.87,105.94,12374.0,105.89,106.08,105.87,105.94,12374.0
2017-06-22 12:55:00,105.91,106.01,105.81,105.84,5080.0,105.91,106.01,105.81,105.84,5080.0
2017-06-22 13:00:00,105.8,105.99,105.8,105.97,5625.0,105.8,105.99,105.8,105.97,5625.0
2017-06-22 13:05:00,105.95,106.05,105.93,105.96,5278.0,105.95,106.05,105.93,105.96,5278.0
2017-06-22 13:10:00,105.95,106.06,105.83,105.91,6933.0,105.95,106.06,105.83,105.91,6933.0
2017-06-22 13:15:00,105.92,105.95,105.84,105.94,7061.0,105.92,105.95,105.84,105.94,7061.0
2017-06-22 13:20:00,105.92,106.01,105.91,106.0,7548.0,105.92,106.01,105.91,106.0,7548.0
2017-06-22 13:25:00,105.98,106.03,105.92,106.03,12223.0,105.98,106.03,105.92,106.03,12223.0
2017-06-22 13:30:00,106.03,106.05,105.97,106.04,6300.0,106.03,106.05,105.97,106.04,6300.0
2017-06-22 13:35:00,106.04,106.21,106.01,106.15,11753.0,106.04,106.21,106.01,106.15,11753.0
2017-06-22 13:40:00,106.14,106.2,106.02,106.09,32017.0,106.14,106.2,106.02,106.09,32017.0
2017-06-22 13:45:00,106.12,106.23,106.09,106.23,10900.0,106.12,106.23,106.09,106.23,10900.0
2017-06-22 13:50:00,106.22,106.59,106.21,106.5,52987.0,106.22,106.59,106.21,106.5,52987.0
2017-06-22 13:55:00,106.46,106.56,106.42,106.53,13379.0,106.46,106.56,106.42,106.53,13379.0
2017-06-22 14:00:00,106.54,106.58,106.25,106.56,198239.0,106.54,106.58,106.25,106.56,198239.0
2017-06-22 14:05:00,106.57,106.73,106.57,106.69,11031.0,106.57,106.73,106.57,106.69,11031.0
2017-06-22 14:10:00,106.71,106.95,106.69,106.82,23001.0,106.71,106.95,106.69,106.82,23001.0
2017-06-22 14:15:00,106.81,107.03,106.78,107.03,20782.0,106.81,107.03,106.78,107.03,20782.0
2017-06-22 14:20:00,107.05,107.05,106.9,106.99,21511.0,107.05,107.05,106.9,106.99,21511.0
2017-06-22 14:25:00,106.98,107.1,106.96,107.08,12514.0,106.98,107.1,106.96,107.08,12514.0
2017-06-22 14:30:00,107.06,107.16,106.99,107.08,19794.0,107.06,107.16,106.99,107.08,19794.0
2017-06-22 14:35:00,107.08,107.14,106.94,106.98,17324.0,107.08,107.14,106.94,106.98,17324.0
2017-06-22 14:40:00,106.98,107.04,106.96,107.04,12845.0,106.98,107.04,106.96,107.04,12845.0
2017-06-22 14:45:00,107.04,107.07,106.78,106.82,12999.0,107.04,107.07,106.78,106.82,12999.0
2017-06-22 14:50:00,106.83,106.85,106.57,106.65,13034.0,106.83,106.85,106.57,106.65,13034.0
2017-06-22 14:55:00,106.65,106.78,106.61,106.75,17501.0,106.65,106.78,106.61,106.75,17501.0
2017-06-22 15:00:00,106.75,106.84,106.74,106.77,15717.0,106.75,106.84,106.74,106.77,15717.0
2017-06-22 15:05:00,106.75,106.92,106.74,106.92,11362.0,106.75,106.92,106.74,106.92,11362.0
2017-06-22 15:10:00,106.93,107.11,106.91,106.91,50997.0,106.93,107.11,106.91,106.91,50997.0
2017-06-22 15:15:00,106.91,106.98,106.87,106.98,21557.0,106.91,106.98,106.87,106.98,21557.0
2017-06-22 15:20:00,106.99,107.14,106.99,107.07,23647.0,106.99,107.14,106.99,107.07,23647.0
2017-06-22 15:25:00,107.07,107.23,107.05,107.18,28537.0,107.07,107.23,107.05,107.18,28537.0
2017-06-22 15:30:00,107.19,107.24,107.09,107.13,35493.0,107.19,107.24,107.09,107.13,35493.0
2017-06-22 15:35:00,107.12,107.26,107.07,107.09,53621.0,107.12,107.26,107.07,107.09,53621.0
2017-06-22 15:40:00,107.1,107.13,107.04,107.12,49998.0,107.1,107.13,107.04,107.12,49998.0
2017-06-22 15:45:00,107.11,107.16,106.96,106.99,56572.0,107.11,107.16,106.96,106.99,56572.0
2017-06-22 15:50:00,106.98,106.99,106.8,106.83,55694.0,106.98,106.99,106.8,106.83,55694.0
2017-06-22 15:55:00,106.84,106.84,106.7,106.78,82829.0,106.84,106.84,106.7,106.78,82829.0
2017-06-23 09:30:00,106.59,106.86,105.3,106.71,60347.0,106.59,106.86,105.3,106.71,60347.0
2017-06-23 09:35:00,106.32,106.75,106.05,106.14,35494.0,106.32,106.75,106.05,106.14,35494.0
2017-06-23 09:40:00,106.32,106.56,105.83,105.83,35631.0,106.32,106.56,105.83,105.83,35631.0
2017-06-23 09:45:00,105.8,106.12,105.72,106.01,22600.0,105.8,106.12,105.72,106.01,22600.0
2017-06-23 09:50:00,106.02,106.38,105.95,106.36,16389.0,106.02,106.38,105.95,106.36,16389.0
2017-06-23 09:55:00,106.35,106.78,106.15,106.78,30190.0,106.35,106.78,106.15,106.78,30190.0
2017-06-23 10:00:00,106.69,107.13,106.65,106.9,37152.0,106.69,107.13,106.65,106.9,37152.0
2017-06-23 10:05:00,106.9,107.34,106.83,107.22,28716.0,106.9,107.34,106.83,107.22,28716.0
2017-06-23 10:10:00,107.28,107.29,106.95,107.21,25419.0,107.28,107.29,106.95,107.21,25419.0
2017-06-23 10:15:00,107.14,107.34,107.01,107.09,16127.0,107.14,107.34,107.01,107.09,16127.0
2017-06-23 10:20:00,107.11,107.55,107.08,107.4,48588.0,107.11,107.55,107.08,107.4,48588.0
2017-06-23 10:25:00,107.43,107.65,107.26,107.3,217901.0,107.43,107.65,107.26,107.3,217901.0
2017-06-23 10:30:00,107.33,108.19,107.27,108.01,130043.0,107.33,108.19,107.27,108.01,130043.0
2017-06-23 10:35:00,108.04,108.05,107.58,107.74,30172.0,108.04,108.05,107.58,107.74,30172.0
2017-06-23 10:40:00,107.76,107.95,107.72,107.95,22498.0,107.76,107.95,107.72,107.95,22498.0
2017-06-23 10:45:00,107.97,108.0,107.74,107.78,27653.0,107.97,108.0,107.74,107.78,27653.0
2017-06-23 10:50:00,107.78,108.2,107.78,108.07,19231.0,107.78,108.2,107.78,108.07,19231.0
2017-06-23 10:55:00,108.07,108.33,108.01,108.31,25139.0,108.07,108.33,108.01,108.31,25139.0
2017-06-23 11:00:00,108.29,108.63,108.28,108.6,110183.0,108.29,108.63,108.28,108.6,110183.0
2017-06-23 11:05:00,108.58,108.58,108.29,108.49,97278.0,108.58,108.58,108.29,108.49,97278.0
2017-06-23 11:10:00,108.52,108.76,108.37,108.58,105136.0,108.52,108.76,108.37,108.58,105136.0
2017-06-23 11:15:00,108.58,108.64,108.22,108.25,88973.0,108.58,108.64,108.22,108.25,88973.0
2017-06-23 11:20:00,108.2,108.31,108.06,108.14,19046.0,108.2,108.31,108.06,108.14,19046.0
2017-06-23 11:25:00,108.14,108.26,107.99,108.06,40206.0,108.14,108.26,107.99,108.06,40206.0
2017-06-23 11:30:00,108.12,108.15,107.83,107.95,14124.0,108.12,108.15,107.83,107.95,14124.0
2017-06-23 11:35:00,107.96,107.96,107.79,107.91,11496.0,107.96,107.96,107.79,107.91,11496.0
2017-06-23 11:40:00,107.92,107.96,107.65,107.73,15206.0,107.92,107.96,107.65,107.73,15206.0
2017-06-23 11:45:00,107.72,107.85,107.66,107.67,7684.0,107.72,107.85,107.66,107.67,7684.0
2017-06-23 11:50:00,107.68,107.75,107.63,107.73,9593.0,107.68,107.75,107.63,107.73,9593.0
2017-06-23 11:55:00,107.72,107.77,107.64,107.74,11505.0,107.72,107.77,107.64,107.74,11505.0
2017-06-23 12:00:00,107.75,107.79,107.67,107.68,9522.0,107.75,107.79,107.67,107.68,9522.0
2017-06-23 12:05:00,107.71,107.93,107.71,107.87,27688.0,107.71,107.93,107.71,107.87,27688.0
2017-06-23 12:10:00,107.82,108.13,107.82,108.09,12344.0,107.82,108.13,107.82,108.09,12344.0
2017-06-23 12:15:00,108.1,108.32,108.07,108.25,14197.0,108.1,108.32,108.07,108.25,14197.0
2017-06-23 12:20:00,108.25,108.51,108.21,108.36,37273.0,108.25,108.51,108.21,108.36,37273.0
2017-06-23 12:25:00,108.33,108.45,108.3,108.37,13492.0,108.33,108.45,108.3,108.37,13492.0
2017-06-23 12:30:00,108.38,108.47,108.31,108.47,8150.0,108.38,108.47,108.31,108.47,8150.0
2017-06-23 12:35:00,108.47,108.67,108.46,108.55,22627.0,108.47,108.67,108.46,108.55,22627.0
2017-06-23 12:40:00,108.52,108.55,108.34,108.35,14547.0,108.52,108.55,108.34,108.35,14547.0
2017-06-23 12:45:00,108.35,108.61,108.35,108.45,11197.0,108.35,108.61,108.35,108.45,11197.0
2017-06-23 12:50:00,108.42,108.61,108.42,108.47,10347.0,108.42,108.61,108.42,108.47,10347.0
2017-06-23 12:55:00,108.48,108.6,108.41,108.41,16824.0,108.48,108.6,108.41,108.41,16824.0
2017-06-23 13:00:00,108.41,108.46,108.33,108.36,17688.0,108.41,108.46,108.33,108.36,17688.0
2017-06-23 13:05:00,108.34,108.38,108.23,108.32,27662.0,108.34,108.38,108.23,108.32,27662.0
2017-06-23 13:10:00,108.34,108.43,108.31,108.4,19020.0,108.34,108.43,108.31,108.4,19020.0
2017-06-23 13:15:00,108.39,108.59,108.37,108.58,18390.0,108.39,108.59,108.37,108.58,18390.0
2017-06-23 13:20:00,108.56,108.63,108.47,108.47,59514.0,108.56,108.63,108.47,108.47,59514.0
2017-06-23 13:25:00,108.44,108.47,108.2,108.21,22917.0,108.44,108.47,108.2,108.21,22917.0
2017-06-23 13:30:00,108.22,108.24,108.17,108.22,12108.0,108.22,108.24,108.17,108.22,12108.0
2017-06-23 13:35:00,108.24,108.26,108.05,108.09,19271.0,108.24,108.26,108.05,108.09,19271.0
2017-06-23 13:40:00,108.07,108.25,108.06,108.25,9047.0,108.07,108.25,108.06,108.25,9047.0
2017-06-23 13:45:00,108.26,108.49,108.26,108.44,11190.0,108.26,108.49,108.26,108.44,11190.0
2017-06-23 13:50:00,108.47,108.54,108.42,108.51,10832.0,108.47,108.54,108.42,108.51,10832.0
2017-06-23 13:55:00,108.49,108.5,108.38,108.4,12930.0,108.49,108.5,108.38,108.4,12930.0
2017-06-23 14:00:00,108.4,108.43,108.3,108.36,123873.0,108.4,108.43,108.3,108.36,123873.0
2017-06-23 14:05:00,108.34,108.39,107.96,108.05,84579.0,108.34,108.39,107.96,108.05,84579.0
2017-06-23 14:10:00,108.07,108.17,108.04,108.15,10599.0,108.07,108.17,108.04,108.15,10599.0
2017-06-23 14:15:00,108.15,108.17,107.87,107.87,28612.0,108.15,108.17,107.87,107.87,28612.0
2017-06-23 14:20:00,107.85,107.97,107.84,107.89,23118.0,107.85,107.97,107.84,107.89,23118.0
2017-06-23 14:25:00,107.89,108.13,107.88,108.03,13911.0,107.89,108.13,107.88,108.03,13911.0
2017-06-23 14:30:00,108.02,108.11,108.01,108.11,13505.0,108.02,108.11,108.01,108.11,13505.0
2017-06-23 14:35:00,108.14,108.24,108.1,108.16,16768.0,108.14,108.24,108.1,108.16,16768.0
2017-06-23 14:40:00,108.14,108.16,107.91,107.91,14385.0,108.14,108.16,107.91,107.91,14385.0
2017-06-23 14:45:00,107.92,107.98,107.92,107.95,11320.0,107.92,107.98,107.92,107.95,11320.0
2017-06-23 14:50:00,107.96,108.01,107.89,107.92,13836.0,107.96,108.01,107.89,107.92,13836.0
2017-06-23 14:55:00,107.93,107.94,107.52,107.52,41171.0,107.93,107.94,107.52,107.52,41171.0
2017-06-23 15:00:00,107.51,107.53,107.19,107.33,30821.0,107.51,107.53,107.19,107.33,30821.0
2017-06-23 15:05:00,107.36,107.57,107.34,107.57,168468.0,107.36,107.57,107.34,107.57,168468.0
2017-06-23 15:10:00,107.55,107.56,107.36,107.36,62394.0,107.55,107.56,107.36,107.36,62394.0
2017-06-23 15:15:00,107.33,107.38,107.24,107.38,31517.0,107.33,107.38,107.24,107.38,31517.0
2017-06-23 15:20:00,107.39,107.62,107.35,107.61,59575.0,107.39,107.62,107.35,107.61,59575.0
2017-06-23 15:25:00,107.63,107.74,107.57,107.72,30973.0,107.63,107.74,107.57,107.72,30973.0
2017-06-23 15:30:00,107.71,107.99,107.7,107.99,25018.0,107.71,107.99,107.7,107.99,25018.0
2017-06-23 15:35:00,107.95,108.0,107.77,107.77,34510.0,107.95,108.0,107.77,107.77,34510.0
2017-06-23 15:40:00,107.79,107.91,107.74,107.74,53768.0,107.79,107.91,107.74,107.74,53768.0
2017-06-23 15:45:00,107.74,107.83,107.74,107.81,36011.0,107.74,107.83,107.74,107.81,36011.0
2017-06-23 15:50:00,107.81,107.82,107.66,107.76,92355.0,107.81,107.82,107.66,107.76,92355.0
2017-06-23 15:55:00,107.77,107.86,107.71,107.75,114598.0,107.77,107.86,107.71,107.75,114598.0
2017-06-26 09:30:00,107.76,109.07,107.76,108.9,115629.0,107.76,109.07,107.76,108.9,115629.0
2017-06-26 09:35:00,108.89,109.07,108.03,108.07,45763.0,108.89,109.07,108.03,108.07,45763.0
2017-06-26 09:40:00,108.11,108.34,107.79,108.34,18332.0,108.11,108.34,107.79,108.34,18332.0
2017-06-26 09:45:00,108.32,108.32,107.76,107.76,21176.0,108.32,108.32,107.76,107.76,21176.0
2017-06-26 09:50:00,107.86,107.9,107.39,107.5,30167.0,107.86,107.9,107.39,107.5,30167.0
2017-06-26 09:55:00,107.57,107.72,107.27,107.4,12002.0,107.57,107.72,107.27,107.4,12002.0
2017-06-26 10:00:00,107.36,107.37,106.9,106.97,14453.0,107.36,107.37,106.9,106.97,14453.0
2017-06-26 10:05:00,106.99,107.05,106.6,106.75,54324.0,106.99,107.05,106.6,106.75,54324.0
2017-06-26 10:10:00,106.78,107.34,106.59,107.19,60670.0,106.78,107.34,106.59,107.19,60670.0
2017-06-26 10:15:00,107.16,107.27,106.89,107.06,13410.0,107.16,107.27,106.89,107.06,13410.0
2017-06-26 10:20:00,107.03,107.23,106.95,107.23,4498.0,107.03,107.23,106.95,107.23,4498.0
2017-06-26 10:25:00,107.22,107.54,107.22,107.54,13514.0,107.22,107.54,107.22,107.54,13514.0
2017-06-26 10:30:00,107.49,107.49,106.93,107.07,31516.0,107.49,107.49,106.93,107.07,31516.0
2017-06-26 10:35:00,107.03,107.08,106.59,106.62,26418.0,107.03,107.08,106.59,106.62,26418.0
2017-06-26 10:40:00,106.59,106.65,106.23,106.43,19031.0,106.59,106.65,106.23,106.43,19031.0
2017-06-26 10:45:00,106.39,106.5,106.16,106.16,11852.0,106.39,106.5,106.16,106.16,11852.0
2017-06-26 10:50:00,106.19,106.49,106.05,106.32,32300.0,106.19,106.49,106.05,106.32,32300.0
2017-06-26 10:55:00,106.38,106.5,105.91,106.13,18299.0,106.38,106.5,105.91,106.13,18299.0
2017-06-26 11:00:00,106.13,106.33,105.78,105.84,23035.0,106.13,106.33,105.78,105.84,23035.0
2017-06-26 11:05:00,105.74,105.82,105.31,105.57,24269.0,105.74,105.82,105.31,105.57,24269.0
2017-06-26 11:10:00,105.61,105.8,105.5,105.79,14358.0,105.61,105.8,105.5,105.79,14358.0
2017-06-26 11:15:00,105.73,105.86,105.57,105.81,6350.0,105.73,105.86,105.57,105.81,6350.0
2017-06-26 11:20:00,105.8,105.89,105.65,105.84,15656.0,105.8,105.89,105.65,105.84,15656.0
2017-06-26 11:25:00,105.87,106.17,105.86,106.17,21888.0,105.87,106.17,105.86,106.17,21888.0
2017-06-26 11:30:00,106.15,106.15,105.61,105.7,9280.0,106.15,106.15,105.61,105.7,9280.0
2017-06-26 11:35:00,105.7,105.84,105.53,105.78,9230.0,105.7,105.84,105.53,105.78,9230.0
2017-06-26 11:40:00,105.71,106.24,105.69,106.19,15400.0,105.71,106.24,105.69,106.19,15400.0
2017-06-26 11:45:00,106.19,106.19,105.77,105.77,8174.0,106.19,106.19,105.77,105.77,8174.0
2017-06-26 11:50:00,105.84,106.03,105.65,105.65,18533.0,105.84,106.03,105.65,105.65,18533.0
2017-06-26 11:55:00,105.66,106.06,105.66,105.98,14266.0,105.66,106.06,105.66,105.98,14266.0
2017-06-26 12:00:00,106.0,106.35,105.99,106.35,9798.0,106.0,106.35,105.99,106.35,9798.0
2017-06-26 12:05:00,106.38,106.56,106.33,106.56,15195.0,106.38,106.56,106.33,106.56,15195.0
2017-06-26 12:10:00,106.62,106.65,106.47,106.59,10912.0,106.62,106.65,106.47,106.59,10912.0
2017-06-26 12:15:00,106.56,106.58,106.42,106.52,10748.0,106.56,106.58,106.42,106.52,10748.0
2017-06-26 12:20:00,106.5,106.62,106.45,106.53,32244.0,106.5,106.62,106.45,106.53,32244.0
2017-06-26 12:25:00,106.51,106.63,106.45,106.54,7806.0,106.51,106.63,106.45,106.54,7806.0
2017-06-26 12:30:00,106.62,106.75,106.5,106.67,9793.0,106.62,106.75,106.5,106.67,9793.0
2017-06-26 12:35:00,106.71,106.72,106.58,106.69,6538.0,106.71,106.72,106.58,106.69,6538.0
2017-06-26 12:40:00,106.75,106.75,106.56,106.66,10046.0,106.75,106.75,106.56,106.66,10046.0
2017-06-26 12:45:00,106.66,106.7,106.62,106.64,5779.0,106.66,106.7,106.62,106.64,5779.0
2017-06-26 12:50:00,106.64,106.81,106.63,106.81,4101.0,106.64,106.81,106.63,106.81,4101.0
2017-06-26 12:55:00,106.84,106.88,106.7,106.85,9826.0,106.84,106.88,106.7,106.85,9826.0
2017-06-26 13:00:00,106.89,106.9,106.6,106.63,8019.0,106.89,106.9,106.6,106.63,8019.0
2017-06-26 13:05:00,106.65,106.67,106.46,106.52,9566.0,106.65,106.67,106.46,106.52,9566.0
2017-06-26 13:10:00,106.51,106.51,106.33,106.36,7410.0,106.51,106.51,106.33,106.36,7410.0
2017-06-26 13:15:00,106.36,106.43,106.25,106.25,8053.0,106.36,106.43,106.25,106.25,8053.0
2017-06-26 13:20:00,106.25,106.37,106.23,106.33,10837.0,106.25,106.37,106.23,106.33,10837.0
2017-06-26 13:25:00,106.32,106.4,106.22,106.26,11016.0,106.32,106.4,106.22,106.26,11016.0
2017-06-26 13:30:00,106.24,106.4,106.21,106.4,4235.0,106.24,106.4,106.21,106.4,4235.0
2017-06-26 13:35:00,106.39,106.55,106.32,106.55,15029.0,106.39,106.55,106.32,106.55,15029.0
2017-06-26 13:40:00,106.51,106.54,106.42,106.42,9170.0,106.51,106.54,106.42,106.42,9170.0
2017-06-26 13:45:00,106.46,106.63,106.45,106.47,8345.0,106.46,106.63,106.45,106.47,8345.0
2017-06-26 13:50:00,106.45,106.59,106.45,106.59,4100.0,106.45,106.59,106.45,106.59,4100.0
2017-06-26 13:55:00,106.6,106.72,106.55,106.57,6564.0,106.6,106.72,106.55,106.57,6564.0
2017-06-26 14:00:00,106.55,106.58,106.38,106.39,7941.0,106.55,106.58,106.38,106.39,7941.0
2017-06-26 14:05:00,106.37,106.47,106.21,106.21,14530.0,106.37,106.47,106.21,106.21,14530.0
2017-06-26 14:10:00,106.24,106.27,105.91,106.02,12130.0,106.24,106.27,105.91,106.02,12130.0
2017-06-26 14:15:00,106.0,106.26,105.95,106.23,9429.0,106.0,106.26,105.95,106.23,9429.0
2017-06-26 14:20:00,106.22,106.24,105.98,105.98,10620.0,106.22,106.24,105.98,105.98,10620.0
2017-06-26 14:25:00,105.99,106.28,105.96,106.18,9991.0,105.99,106.28,105.96,106.18,9991.0
2017-06-26 14:30:00,106.16,106.35,106.13,106.31,7294.0,106.16,106.35,106.13,106.31,7294.0
2017-06-26 14:35:00,106.34,106.34,106.25,106.3,11624.0,106.34,106.34,106.25,106.3,11624.0
2017-06-26 14:40:00,106.27,106.41,106.26,106.33,12042.0,106.27,106.41,106.26,106.33,12042.0
2017-06-26 14:45:00,106.36,106.49,106.36,106.47,12885.0,106.36,106.49,106.36,106.47,12885.0
2017-06-26 14:50:00,106.52,106.63,106.49,106.57,14435.0,106.52,106.63,106.49,106.57,14435.0
2017-06-26 14:55:00,106.56,106.62,106.45,106.59,24652.0,106.56,106.62,106.45,106.59,24652.0
2017-06-26 15:00:00,106.61,106.61,106.18,106.44,20849.0,106.61,106.61,106.18,106.44,20849.0
2017-06-26 15:05:00,106.46,106.72,106.43,106.67,22471.0,106.46,106.72,106.43,106.67,22471.0
2017-06-26 15:10:00,106.64,106.75,106.63,106.75,15812.0,106.64,106.75,106.63,106.75,15812.0
2017-06-26 15:15:00,106.74,106.78,106.6,106.7,20279.0,106.74,106.78,106.6,106.7,20279.0
2017-06-26 15:20:00,106.73,106.73,106.37,106.48,15866.0,106.73,106.73,106.37,106.48,15866.0
2017-06-26 15:25:00,106.49,106.61,106.45,106.57,9941.0,106.49,106.61,106.45,106.57,9941.0
2017-06-26 15:30:00,106.57,106.65,106.45,106.59,18444.0,106.57,106.65,106.45,106.59,18444.0
2017-06-26 15:35:00,106.55,106.61,106.26,106.38,21885.0,106.55,106.61,106.26,106.38,21885.0
2017-06-26 15:40:00,106.4,106.4,106.11,106.27,16735.0,106.4,106.4,106.11,106.27,16735.0
2017-06-26 15:45:00,106.25,106.4,106.19,106.29,26025.0,106.25,106.4,106.19,106.29,26025.0
2017-06-26 15:50:00,106.28,106.46,106.28,106.31,40255.0,106.28,106.46,106.28,106.31,40255.0
2017-06-26 15:55:00,106.3,106.34,106.05,106.12,48004.0,106.3,106.34,106.05,106.12,48004.0
2017-06-27 09:30:00,105.58,105.58,104.57,104.92,24047.0,105.58,105.58,104.57,104.92,24047.0
2017-06-27 09:35:00,104.93,105.46,104.84,105.19,9568.0,104.93,105.46,104.84,105.19,9568.0
2017-06-27 09:40:00,105.15,105.55,105.15,105.27,8192.0,105.15,105.55,105.15,105.27,8192.0
2017-06-27 09:45:00,105.29,105.48,104.9,105.06,18014.0,105.29,105.48,104.9,105.06,18014.0
2017-06-27 09:50:00,104.96,105.3,104.96,105.18,6555.0,104.96,105.3,104.96,105.18,6555.0
2017-06-27 09:55:00,105.15,105.19,104.86,105.0,7476.0,105.15,105.19,104.86,105.0,7476.0
2017-06-27 10:00:00,105.11,105.8,105.01,105.8,24348.0,105.11,105.8,105.01,105.8,24348.0
2017-06-27 10:05:00,105.75,105.88,105.59,105.87,12276.0,105.75,105.88,105.59,105.87,12276.0
2017-06-27 10:10:00,105.9,106.0,105.59,105.59,7085.0,105.9,106.0,105.59,105.59,7085.0
2017-06-27 10:15:00,105.56,105.8,105.48,105.66,7400.0,105.56,105.8,105.48,105.66,7400.0
2017-06-27 10:20:00,105.68,106.0,105.64,105.92,13146.0,105.68,106.0,105.64,105.92,13146.0
2017-06-27 10:25:00,105.84,105.93,105.67,105.76,64152.0,105.84,105.93,105.67,105.76,64152.0
2017-06-27 10:30:00,105.75,106.14,105.75,106.09,7900.0,105.75,106.14,105.75,106.09,7900.0
2017-06-27 10:35:00,106.09,106.18,105.92,106.15,21782.0,106.09,106.18,105.92,106.15,21782.0
2017-06-27 10:40:00,106.15,106.45,106.15,106.29,10866.0,106.15,106.45,106.15,106.29,10866.0
2017-06-27 10:45:00,106.25,106.31,106.1,106.16,10153.0,106.25,106.31,106.1,106.16,10153.0
2017-06-27 10:50:00,106.08,106.31,106.0,106.02,46700.0,106.08,106.31,106.0,106.02,46700.0
2017-06-27 10:55:00,106.02,106.02,105.79,105.93,9554.0,106.02,106.02,105.79,105.93,9554.0
2017-06-27 11:00:00,105.86,105.95,105.78,105.85,7100.0,105.86,105.95,105.78,105.85,7100.0
2017-06-27 11:05:00,105.86,105.86,105.46,105.46,12403.0,105.86,105.86,105.46,105.46,12403.0
2017-06-27 11:10:00,105.45,105.53,105.39,105.51,7659.0,105.45,105.53,105.39,105.51,7659.0
2017-06-27 11:15:00,105.47,105.51,105.31,105.33,7827.0,105.47,105.51,105.31,105.33,7827.0
2017-06-27 11:20:00,105.28,105.42,105.15,105.15,8477.0,105.28,105.42,105.15,105.15,8477.0
2017-06-27 11:25:00,105.15,105.26,105.09,105.09,9582.0,105.15,105.26,105.09,105.09,9582.0
2017-06-27 11:30:00,105.15,105.3,105.11,105.11,8853.0,105.15,105.3,105.11,105.11,8853.0
2017-06-27 11:35:00,105.22,105.39,105.13,105.36,6240.0,105.22,105.39,105.13,105.36,6240.0
2017-06-27 11:40:00,105.32,105.49,105.32,105.35,4008.0,105.32,105.49,105.32,105.35,4008.0
2017-06-27 11:45:00,105.36,105.4,105.15,105.29,12493.0,105.36,105.4,105.15,105.29,12493.0
2017-06-27 11:50:00,105.25,105.25,104.96,104.99,10452.0,105.25,105.25,104.96,104.99,10452.0
2017-06-27 11:55:00,105.02,105.25,105.02,105.12,7327.0,105.02,105.25,105.02,105.12,7327.0
2017-06-27 12:00:00,105.12,105.29,105.06,105.29,12501.0,105.12,105.29,105.06,105.29,12501.0
2017-06-27 12:05:00,105.27,105.34,105.16,105.16,3950.0,105.27,105.34,105.16,105.16,3950.0
2017-06-27 12:10:00,105.18,105.22,105.14,105.17,5063.0,105.18,105.22,105.14,105.17,5063.0
2017-06-27 12:15:00,105.17,105.17,104.82,104.82,12415.0,105.17,105.17,104.82,104.82,12415.0
2017-06-27 12:20:00,104.83,104.99,104.8,104.8,9158.0,104.83,104.99,104.8,104.8,9158.0
2017-06-27 12:25:00,104.78,105.0,104.72,104.72,38678.0,104.78,105.0,104.72,104.72,38678.0
2017-06-27 12:30:00,104.72,104.83,104.43,104.49,21443.0,104.72,104.83,104.43,104.49,21443.0
2017-06-27 12:35:00,104.47,104.53,104.2,104.36,30797.0,104.47,104.53,104.2,104.36,30797.0
2017-06-27 12:40:00,104.34,104.64,104.18,104.59,27060.0,104.34,104.64,104.18,104.59,27060.0
2017-06-27 12:45:00,104.62,104.66,104.48,104.48,7524.0,104.62,104.66,104.48,104.48,7524.0
2017-06-27 12:50:00,104.47,104.47,103.97,104.02,17622.0,104.47,104.47,103.97,104.02,17622.0
2017-06-27 12:55:00,103.97,104.14,103.75,104.02,33176.0,103.97,104.14,103.75,104.02,33176.0
2017-06-27 13:00:00,104.04,104.33,104.04,104.31,10029.0,104.04,104.33,104.04,104.31,10029.0
2017-06-27 13:05:00,104.32,104.33,103.87,103.87,26833.0,104.32,104.33,103.87,103.87,26833.0
2017-06-27 13:10:00,103.87,103.93,103.56,103.61,47476.0,103.87,103.93,103.56,103.61,47476.0
2017-06-27 13:15:00,103.64,103.68,103.43,103.64,26239.0,103.64,103.68,103.43,103.64,26239.0
2017-06-27 13:20:00,103.65,103.91,103.63,103.87,24608.0,103.65,103.91,103.63,103.87,24608.0
2017-06-27 13:25:00,103.91,104.16,103.81,104.04,14613.0,103.91,104.16,103.81,104.04,14613.0
2017-06-27 13:30:00,104.06,104.11,103.61,103.68,14211.0,104.06,104.11,103.61,103.68,14211.0
2017-06-27 13:35:00,103.69,103.71,103.23,103.23,31042.0,103.69,103.71,103.23,103.23,31042.0
2017-06-27 13:40:00,103.26,103.63,103.19,103.34,18500.0,103.26,103.63,103.19,103.34,18500.0
2017-06-27 13:45:00,103.38,103.43,103.11,103.38,10021.0,103.38,103.43,103.11,103.38,10021.0
2017-06-27 13:50:00,103.38,103.53,103.06,103.23,25370.0,103.38,103.53,103.06,103.23,25370.0
2017-06-27 13:55:00,103.28,103.45,103.09,103.31,23274.0,103.28,103.45,103.09,103.31,23274.0
2017-06-27 14:00:00,103.37,103.53,103.13,103.21,28016.0,103.37,103.53,103.13,103.21,28016.0
2017-06-27 14:05:00,103.22,103.26,102.86,102.94,36619.0,103.22,103.26,102.86,102.94,36619.0
2017-06-27 14:10:00,102.94,102.98,102.51,102.64,28376.0,102.94,102.98,102.51,102.64,28376.0
2017-06-27 14:15:00,102.59,102.84,102.5,102.8,28487.0,102.59,102.84,102.5,102.8,28487.0
2017-06-27 14:20:00,102.8,103.2,102.71,103.07,69318.0,102.8,103.2,102.71,103.07,69318.0
2017-06-27 14:25:00,103.07,103.63,103.05,103.55,27567.0,103.07,103.63,103.05,103.55,27567.0
2017-06-27 14:30:00,103.54,103.83,103.53,103.74,17183.0,103.54,103.83,103.53,103.74,17183.0
2017-06-27 14:35:00,103.74,103.77,103.36,103.5,40062.0,103.74,103.77,103.36,103.5,40062.0
2017-06-27 14:40:00,103.53,103.54,103.23,103.36,17874.0,103.53,103.54,103.23,103.36,17874.0
2017-06-27 14:45:00,103.37,103.74,103.37,103.62,47339.0,103.37,103.74,103.37,103.62,47339.0
2017-06-27 14:50:00,103.61,103.71,103.41,103.41,36151.0,103.61,103.71,103.41,103.41,36151.0
2017-06-27 14:55:00,103.42,103.48,103.28,103.43,22990.0,103.42,103.48,103.28,103.43,22990.0
2017-06-27 15:00:00,103.42,103.61,103.36,103.53,13520.0,103.42,103.61,103.36,103.53,13520.0
2017-06-27 15:05:00,103.49,103.49,103.11,103.13,20266.0,103.49,103.49,103.11,103.13,20266.0
2017-06-27 15:10:00,103.07,103.19,103.07,103.18,15503.0,103.07,103.19,103.07,103.18,15503.0
2017-06-27 15:15:00,103.17,103.19,102.94,103.08,25299.0,103.17,103.19,102.94,103.08,25299.0
2017-06-27 15:20:00,103.09,103.28,103.07,103.07,19009.0,103.09,103.28,103.07,103.07,19009.0
2017-06-27 15:25:00,103.07,103.11,102.9,103.11,31083.0,103.07,103.11,102.9,103.11,31083.0
2017-06-27 15:30:00,103.11,103.33,103.05,103.05,42040.0,103.11,103.33,103.05,103.05,42040.0
2017-06-27 15:35:00,103.07,103.3,103.05,103.22,43038.0,103.07,103.3,103.05,103.22,43038.0
2017-06-27 15:40:00,103.22,103.34,103.03,103.27,40184.0,103.22,103.34,103.03,103.27,40184.0
2017-06-27 15:45:00,103.27,103.33,103.09,103.15,36343.0,103.27,103.33,103.09,103.15,36343.0
2017-06-27 15:50:00,103.12,103.12,102.77,102.83,58326.0,103.12,103.12,102.77,102.83,58326.0
2017-06-27 15:55:00,102.84,103.06,102.79,102.92,95553.0,102.84,103.06,102.79,102.92,95553.0
2017-06-28 09:30:00,103.69,103.79,103.11,103.73,48558.0,103.69,103.79,103.11,103.73,48558.0
2017-06-28 09:35:00,103.69,103.81,102.72,103.0,26640.0,103.69,103.81,102.72,103.0,26640.0
2017-06-28 09:40:00,103.01,103.42,102.94,103.01,9807.0,103.01,103.42,102.94,103.01,9807.0
2017-06-28 09:45:00,103.08,103.24,102.46,102.65,13574.0,103.08,103.24,102.46,102.65,13574.0
2017-06-28 09:50:00,102.61,102.66,101.58,101.58,72054.0,102.61,102.66,101.58,101.58,72054.0
2017-06-28 09:55:00,101.59,102.22,101.54,101.93,20392.0,101.59,102.22,101.54,101.93,20392.0
2017-06-28 10:00:00,101.9,102.66,101.89,102.57,17619.0,101.9,102.66,101.89,102.57,17619.0
2017-06-28 10:05:00,102.6,102.95,102.56,102.56,29353.0,102.6,102.95,102.56,102.56,29353.0
2017-06-28 10:10:00,102.6,102.78,102.53,102.77,17224.0,102.6,102.78,102.53,102.77,17224.0
2017-06-28 10:15:00,102.75,103.15,102.71,103.06,35527.0,102.75,103.15,102.71,103.06,35527.0
2017-06-28 10:20:00,103.11,103.11,102.5,102.57,31718.0,103.11,103.11,102.5,102.57,31718.0
2017-06-28 10:25:00,102.5,102.83,102.48,102.65,11650.0,102.5,102.83,102.48,102.65,11650.0
2017-06-28 10:30:00,102.59,103.1,102.5,102.83,21669.0,102.59,103.1,102.5,102.83,21669.0
2017-06-28 10:35:00,102.86,103.05,102.83,102.93,10000.0,102.86,103.05,102.83,102.93,10000.0
2017-06-28 10:40:00,102.98,103.17,102.92,103.14,38398.0,102.98,103.17,102.92,103.14,38398.0
2017-06-28 10:45:00,103.2,103.28,102.97,103.04,21677.0,103.2,103.28,102.97,103.04,21677.0
2017-06-28 10:50:00,103.1,103.79,102.99,103.79,21378.0,103.1,103.79,102.99,103.79,21378.0
2017-06-28 10:55:00,103.7,104.02,103.6,103.76,24915.0,103.7,104.02,103.6,103.76,24915.0
2017-06-28 11:00:00,103.77,103.96,103.7,103.7,7376.0,103.77,103.96,103.7,103.7,7376.0
2017-06-28 11:05:00,103.68,103.7,103.34,103.47,23205.0,103.68,103.7,103.34,103.47,23205.0
2017-06-28 11:10:00,103.49,103.64,103.35,103.56,7431.0,103.49,103.64,103.35,103.56,7431.0
2017-06-28 11:15:00,103.56,103.76,103.51,103.69,5000.0,103.56,103.76,103.51,103.69,5000.0
2017-06-28 11:20:00,103.62,103.66,103.33,103.35,14318.0,103.62,103.66,103.33,103.35,14318.0
2017-06-28 11:25:00,103.35,103.57,103.09,103.23,19700.0,103.35,103.57,103.09,103.23,19700.0
2017-06-28 11:30:00,103.23,103.27,102.82,102.82,13825.0,103.23,103.27,102.82,102.82,13825.0
2017-06-28 11:35:00,102.86,103.3,102.84,103.3,17661.0,102.86,103.3,102.84,103.3,17661.0
2017-06-28 11:40:00,103.27,103.38,103.23,103.31,12867.0,103.27,103.38,103.23,103.31,12867.0
2017-06-28 11:45:00,103.25,103.33,103.21,103.27,8545.0,103.25,103.33,103.21,103.27,8545.0
2017-06-28 11:50:00,103.26,103.45,103.26,103.41,13921.0,103.26,103.45,103.26,103.41,13921.0
2017-06-28 11:55:00,103.38,103.44,103.14,103.14,8667.0,103.38,103.44,103.14,103.14,8667.0
2017-06-28 12:00:00,103.14,103.45,103.14,103.45,3600.0,103.14,103.45,103.14,103.45,3600.0
2017-06-28 12:05:00,103.41,103.57,103.41,103.57,3310.0,103.41,103.57,103.41,103.57,3310.0
2017-06-28 12:10:00,103.57,103.61,103.47,103.57,6501.0,103.57,103.61,103.47,103.57,6501.0
2017-06-28 12:15:00,103.59,103.63,103.39,103.49,8091.0,103.59,103.63,103.39,103.49,8091.0
2017-06-28 12:20:00,103.5,103.61,103.49,103.57,3463.0,103.5,103.61,103.49,103.57,3463.0
2017-06-28 12:25:00,103.55,103.64,103.49,103.57,3900.0,103.55,103.64,103.49,103.57,3900.0
2017-06-28 12:30:00,103.59,103.89,103.58,103.89,2465.0,103.59,103.89,103.58,103.89,2465.0
2017-06-28 12:35:00,103.83,103.91,103.74,103.9,10342.0,103.83,103.91,103.74,103.9,10342.0
2017-06-28 12:40:00,103.89,103.89,103.65,103.68,10663.0,103.89,103.89,103.65,103.68,10663.0
2017-06-28 12:45:00,103.71,103.84,103.63,103.64,15115.0,103.71,103.84,103.63,103.64,15115.0
2017-06-28 12:50:00,103.58,103.8,103.58,103.7,7901.0,103.58,103.8,103.58,103.7,7901.0
2017-06-28 12:55:00,103.79,103.8,103.64,103.79,3590.0,103.79,103.8,103.64,103.79,3590.0
2017-06-28 13:00:00,103.82,103.99,103.81,103.83,4960.0,103.82,103.99,103.81,103.83,4960.0
2017-06-28 13:05:00,103.75,103.87,103.72,103.82,4567.0,103.75,103.87,103.72,103.82,4567.0
2017-06-28 13:10:00,103.74,103.93,103.72,103.81,4492.0,103.74,103.93,103.72,103.81,4492.0
2017-06-28 13:15:00,103.82,103.95,103.8,103.91,6367.0,103.82,103.95,103.8,103.91,6367.0
2017-06-28 13:20:00,103.97,103.98,103.83,103.98,5300.0,103.97,103.98,103.83,103.98,5300.0
2017-06-28 13:25:00,103.98,104.13,103.98,104.05,13243.0,103.98,104.13,103.98,104.05,13243.0
2017-06-28 13:30:00,104.05,104.08,103.87,103.87,8598.0,104.05,104.08,103.87,103.87,8598.0
2017-06-28 13:35:00,103.82,104.11,103.81,104.05,10141.0,103.82,104.11,103.81,104.05,10141.0
2017-06-28 13:40:00,104.06,104.1,103.97,104.01,4068.0,104.06,104.1,103.97,104.01,4068.0
2017-06-28 13:45:00,104.04,104.09,103.81,103.88,7891.0,104.04,104.09,103.81,103.88,7891.0
2017-06-28 13:50:00,103.89,104.24,103.87,104.17,16997.0,103.89,104.24,103.87,104.17,16997.0
2017-06-28 13:55:00,104.14,104.15,103.96,104.04,7250.0,104.14,104.15,103.96,104.04,7250.0
2017-06-28 14:00:00,104.06,104.3,103.91,103.98,11956.0,104.06,104.3,103.91,103.98,11956.0
2017-06-28 14:05:00,103.98,104.07,103.94,103.96,5450.0,103.98,104.07,103.94,103.96,5450.0
2017-06-28 14:10:00,104.02,104.2,104.02,104.11,6000.0,104.02,104.2,104.02,104.11,6000.0
2017-06-28 14:15:00,104.14,104.26,104.07,104.14,9603.0,104.14,104.26,104.07,104.14,9603.0
2017-06-28 14:20:00,104.13,104.13,103.85,104.04,12083.0,104.13,104.13,103.85,104.04,12083.0
2017-06-28 14:25:00,104.03,104.08,103.94,104.01,11355.0,104.03,104.08,103.94,104.01,11355.0
2017-06-28 14:30:00,103.99,104.18,103.96,104.17,9089.0,103.99,104.18,103.96,104.17,9089.0
2017-06-28 14:35:00,104.2,104.35,104.14,104.33,6014.0,104.2,104.35,104.14,104.33,6014.0
2017-06-28 14:40:00,104.32,104.36,104.13,104.18,7823.0,104.32,104.36,104.13,104.18,7823.0
2017-06-28 14:45:00,104.21,104.38,104.21,104.38,8779.0,104.21,104.38,104.21,104.38,8779.0
2017-06-28 14:50:00,104.35,104.47,104.32,104.42,4332.0,104.35,104.47,104.32,104.42,4332.0
2017-06-28 14:55:00,104.42,104.49,104.35,104.36,7415.0,104.42,104.49,104.35,104.36,7415.0
2017-06-28 15:00:00,104.42,104.65,104.41,104.65,6217.0,104.42,104.65,104.41,104.65,6217.0
2017-06-28 15:05:00,104.64,104.83,104.63,104.82,6219.0,104.64,104.83,104.63,104.82,6219.0
2017-06-28 15:10:00,104.82,104.86,104.45,104.49,9159.0,104.82,104.86,104.45,104.49,9159.0
2017-06-28 15:15:00,104.5,104.67,104.5,104.61,8175.0,104.5,104.67,104.5,104.61,8175.0
2017-06-28 15:20:00,104.58,104.58,104.4,104.49,13643.0,104.58,104.58,104.4,104.49,13643.0
2017-06-28 15:25:00,104.49,104.67,104.48,104.61,8444.0,104.49,104.67,104.48,104.61,8444.0
2017-06-28 15:30:00,104.58,104.72,104.45,104.47,18153.0,104.58,104.72,104.45,104.47,18153.0
2017-06-28 15:35:00,104.47,104.53,104.27,104.29,22516.0,104.47,104.53,104.27,104.29,22516.0
2017-06-28 15:40:00,104.3,104.47,104.28,104.28,17994.0,104.3,104.47,104.28,104.28,17994.0
2017-06-28 15:45:00,104.27,104.3,104.24,104.25,30238.0,104.27,104.3,104.24,104.25,30238.0
2017-06-28 15:50:00,104.25,104.46,104.25,104.45,28921.0,104.25,104.46,104.25,104.45,28921.0
2017-06-28 15:55:00,104.46,104.47,104.17,104.27,66215.0,104.46,104.47,104.17,104.27,66215.0
2017-06-29 09:30:00,103.57,103.82,102.13,102.13,74993.0,103.57,103.82,102.13,102.13,74993.0
2017-06-29 09:35:00,102.15,102.85,102.15,102.76,18076.0,102.15,102.85,102.15,102.76,18076.0
2017-06-29 09:40:00,102.76,102.76,102.09,102.18,32734.0,102.76,102.76,102.09,102.18,32734.0
2017-06-29 09:45:00,102.26,102.39,101.95,102.0,17695.0,102.26,102.39,101.95,102.0,17695.0
2017-06-29 09:50:00,102.01,102.32,101.9,102.18,13776.0,102.01,102.32,101.9,102.18,13776.0
2017-06-29 09:55:00,102.17,102.7,102.01,102.62,41380.0,102.17,102.7,102.01,102.62,41380.0
2017-06-29 10:00:00,102.61,102.95,102.41,102.7,50046.0,102.61,102.95,102.41,102.7,50046.0
2017-06-29 10:05:00,102.67,102.67,102.41,102.51,38338.0,102.67,102.67,102.41,102.51,38338.0
2017-06-29 10:10:00,102.53,102.53,102.12,102.12,24287.0,102.53,102.53,102.12,102.12,24287.0
2017-06-29 10:15:00,102.12,102.16,101.68,101.77,31224.0,102.12,102.16,101.68,101.77,31224.0
2017-06-29 10:20:00,101.84,102.27,101.67,102.2,35377.0,101.84,102.27,101.67,102.2,35377.0
2017-06-29 10:25:00,102.15,102.38,101.87,102.26,11059.0,102.15,102.38,101.87,102.26,11059.0
2017-06-29 10:30:00,102.17,102.32,102.17,102.25,6900.0,102.17,102.32,102.17,102.25,6900.0
2017-06-29 10:35:00,102.25,102.36,102.0,102.29,13337.0,102.25,102.36,102.0,102.29,13337.0
2017-06-29 10:40:00,102.29,102.78,102.23,102.78,15831.0,102.29,102.78,102.23,102.78,15831.0
2017-06-29 10:45:00,102.79,102.86,102.66,102.66,11844.0,102.79,102.86,102.66,102.66,11844.0
2017-06-29 10:50:00,102.63,102.64,102.37,102.47,18096.0,102.63,102.64,102.37,102.47,18096.0
2017-06-29 10:55:00,102.43,102.57,102.36,102.4,16433.0,102.43,102.57,102.36,102.4,16433.0
2017-06-29 11:00:00,102.4,102.53,102.15,102.26,17637.0,102.4,102.53,102.15,102.26,17637.0
2017-06-29 11:05:00,102.25,102.31,102.0,102.07,32969.0,102.25,102.31,102.0,102.07,32969.0
2017-06-29 11:10:00,102.05,102.09,101.7,101.85,72137.0,102.05,102.09,101.7,101.85,72137.0
2017-06-29 11:15:00,101.85,102.02,101.84,101.97,11145.0,101.85,102.02,101.84,101.97,11145.0
2017-06-29 11:20:00,102.01,102.06,101.65,101.79,16486.0,102.01,102.06,101.65,101.79,16486.0
2017-06-29 11:25:00,101.8,101.8,101.5,101.59,17039.0,101.8,101.8,101.5,101.59,17039.0
2017-06-29 11:30:00,101.57,101.58,101.08,101.5,27521.0,101.57,101.58,101.08,101.5,27521.0
2017-06-29 11:35:00,101.5,101.52,101.2,101.27,15462.0,101.5,101.52,101.2,101.27,15462.0
2017-06-29 11:40:00,101.27,101.38,101.04,101.33,14518.0,101.27,101.38,101.04,101.33,14518.0
2017-06-29 11:45:00,101.3,101.53,101.3,101.46,19030.0,101.3,101.53,101.3,101.46,19030.0
2017-06-29 11:50:00,101.38,101.39,101.12,101.12,10244.0,101.38,101.39,101.12,101.12,10244.0
2017-06-29 11:55:00,101.16,101.23,100.86,100.97,19663.0,101.16,101.23,100.86,100.97,19663.0
2017-06-29 12:00:00,101.01,101.18,100.76,101.14,16527.0,101.01,101.18,100.76,101.14,16527.0
2017-06-29 12:05:00,101.14,101.26,101.04,101.22,3400.0,101.14,101.26,101.04,101.22,3400.0
2017-06-29 12:10:00,101.25,101.57,101.22,101.44,13396.0,101.25,101.57,101.22,101.44,13396.0
2017-06-29 12:15:00,101.4,101.49,101.28,101.46,7630.0,101.4,101.49,101.28,101.46,7630.0
2017-06-29 12:20:00,101.47,101.5,101.25,101.48,13500.0,101.47,101.5,101.25,101.48,13500.0
2017-06-29 12:25:00,101.43,101.46,101.3,101.39,6442.0,101.43,101.46,101.3,101.39,6442.0
2017-06-29 12:30:00,101.48,101.58,101.27,101.41,9763.0,101.48,101.58,101.27,101.41,9763.0
2017-06-29 12:35:00,101.35,101.49,101.3,101.31,13293.0,101.35,101.49,101.3,101.31,13293.0
2017-06-29 12:40:00,101.32,101.42,101.21,101.36,6952.0,101.32,101.42,101.21,101.36,6952.0
2017-06-29 12:45:00,101.32,101.33,101.09,101.17,11271.0,101.32,101.33,101.09,101.17,11271.0
2017-06-29 12:50:00,101.17,101.17,101.0,101.0,6970.0,101.17,101.17,101.0,101.0,6970.0
2017-06-29 12:55:00,100.94,101.01,100.72,100.74,12322.0,100.94,101.01,100.72,100.74,12322.0
2017-06-29 13:00:00,100.8,100.98,100.72,100.91,10420.0,100.8,100.98,100.72,100.91,10420.0
2017-06-29 13:05:00,100.97,101.0,100.74,100.93,16788.0,100.97,101.0,100.74,100.93,16788.0
2017-06-29 13:10:00,100.97,100.97,100.62,100.78,17504.0,100.97,100.97,100.62,100.78,17504.0
2017-06-29 13:15:00,100.75,100.8,100.65,100.7,25551.0,100.75,100.8,100.65,100.7,25551.0
2017-06-29 13:20:00,100.68,100.76,100.44,100.67,27917.0,100.68,100.76,100.44,100.67,27917.0
2017-06-29 13:25:00,100.61,100.63,100.0,100.39,38702.0,100.61,100.63,100.0,100.39,38702.0
2017-06-29 13:30:00,100.4,100.81,100.4,100.81,13880.0,100.4,100.81,100.4,100.81,13880.0
2017-06-29 13:35:00,100.68,101.0,100.65,100.95,8987.0,100.68,101.0,100.65,100.95,8987.0
2017-06-29 13:40:00,100.91,101.11,100.82,100.95,8841.0,100.91,101.11,100.82,100.95,8841.0
2017-06-29 13:45:00,101.01,101.01,100.58,100.58,7228.0,101.01,101.01,100.58,100.58,7228.0
2017-06-29 13:50:00,100.54,100.71,100.5,100.51,11291.0,100.54,100.71,100.5,100.51,11291.0
2017-06-29 13:55:00,100.5,100.8,100.45,100.63,13939.0,100.5,100.8,100.45,100.63,13939.0
2017-06-29 14:00:00,100.68,100.77,100.49,100.7,18517.0,100.68,100.77,100.49,100.7,18517.0
2017-06-29 14:05:00,100.68,101.09,100.68,100.89,14404.0,100.68,101.09,100.68,100.89,14404.0
2017-06-29 14:10:00,100.85,101.03,100.84,101.0,14017.0,100.85,101.03,100.84,101.0,14017.0
2017-06-29 14:15:00,101.0,101.13,100.8,101.12,22014.0,101.0,101.13,100.8,101.12,22014.0
2017-06-29 14:20:00,101.05,101.67,101.05,101.17,23425.0,101.05,101.67,101.05,101.17,23425.0
2017-06-29 14:25:00,101.24,101.47,101.23,101.4,9803.0,101.24,101.47,101.23,101.4,9803.0
2017-06-29 14:30:00,101.36,101.47,101.28,101.45,13872.0,101.36,101.47,101.28,101.45,13872.0
2017-06-29 14:35:00,101.42,101.57,101.31,101.41,15595.0,101.42,101.57,101.31,101.41,15595.0
2017-06-29 14:40:00,101.45,101.53,101.37,101.44,13782.0,101.45,101.53,101.37,101.44,13782.0
2017-06-29 14:45:00,101.39,101.39,101.21,101.24,11890.0,101.39,101.39,101.21,101.24,11890.0
2017-06-29 14:50:00,101.22,101.25,101.1,101.24,9973.0,101.22,101.25,101.1,101.24,9973.0
2017-06-29 14:55:00,101.29,101.34,101.13,101.29,16265.0,101.29,101.34,101.13,101.29,16265.0
2017-06-29 15:00:00,101.3,101.54,101.29,101.4,53066.0,101.3,101.54,101.29,101.4,53066.0
2017-06-29 15:05:00,101.4,101.49,101.18,101.28,122352.0,101.4,101.49,101.18,101.28,122352.0
2017-06-29 15:10:00,101.27,101.34,101.14,101.17,40869.0,101.27,101.34,101.14,101.17,40869.0
2017-06-29 15:15:00,101.19,101.49,101.16,101.3,104015.0,101.19,101.49,101.16,101.3,104015.0
2017-06-29 15:20:00,101.3,101.66,101.21,101.54,68195.0,101.3,101.66,101.21,101.54,68195.0
2017-06-29 15:25:00,101.53,101.54,101.32,101.38,21394.0,101.53,101.54,101.32,101.38,21394.0
2017-06-29 15:30:00,101.38,101.81,101.38,101.73,37720.0,101.38,101.81,101.38,101.73,37720.0
2017-06-29 15:35:00,101.76,101.86,101.59,101.84,32989.0,101.76,101.86,101.59,101.84,32989.0
2017-06-29 15:40:00,101.83,101.84,101.66,101.66,30533.0,101.83,101.84,101.66,101.66,30533.0
2017-06-29 15:45:00,101.66,101.71,101.39,101.39,25692.0,101.66,101.71,101.39,101.39,25692.0
2017-06-29 15:50:00,101.36,101.6,101.35,101.47,39618.0,101.36,101.6,101.35,101.47,39618.0
2017-06-29 15:55:00,101.46,101.51,101.37,101.39,76454.0,101.46,101.51,101.37,101.39,76454.0
2017-06-30 09:30:00,102.32,102.35,101.1,101.11,98656.0,102.32,102.35,101.1,101.11,98656.0
2017-06-30 09:35:00,101.19,102.09,101.19,102.03,14803.0,101.19,102.09,101.19,102.03,14803.0
2017-06-30 09:40:00,102.04,102.19,101.62,102.1,35618.0,102.04,102.19,101.62,102.1,35618.0
2017-06-30 09:45:00,102.1,102.3,102.02,102.07,15806.0,102.1,102.3,102.02,102.07,15806.0
2017-06-30 09:50:00,102.1,102.2,101.67,101.78,13342.0,102.1,102.2,101.67,101.78,13342.0
2017-06-30 09:55:00,101.7,101.71,101.08,101.12,23604.0,101.7,101.71,101.08,101.12,23604.0
2017-06-30 10:00:00,101.21,101.25,100.89,100.92,23112.0,101.21,101.25,100.89,100.92,23112.0
2017-06-30 10:05:00,100.93,101.1,100.86,100.91,21879.0,100.93,101.1,100.86,100.91,21879.0
2017-06-30 10:10:00,100.91,101.2,100.82,101.02,22265.0,100.91,101.2,100.82,101.02,22265.0
2017-06-30 10:15:00,101.02,101.33,100.83,101.25,26800.0,101.02,101.33,100.83,101.25,26800.0
2017-06-30 10:20:00,101.25,101.67,101.24,101.67,14010.0,101.25,101.67,101.24,101.67,14010.0
2017-06-30 10:25:00,101.66,101.83,101.63,101.77,16743.0,101.66,101.83,101.63,101.77,16743.0
2017-06-30 10:30:00,101.81,102.22,101.8,102.11,17831.0,101.81,102.22,101.8,102.11,17831.0
2017-06-30 10:35:00,102.13,102.37,101.87,101.87,21647.0,102.13,102.37,101.87,101.87,21647.0
2017-06-30 10:40:00,101.93,101.96,101.5,101.53,20354.0,101.93,101.96,101.5,101.53,20354.0
2017-06-30 10:45:00,101.58,101.79,101.42,101.57,16614.0,101.58,101.79,101.42,101.57,16614.0
2017-06-30 10:50:00,101.58,101.72,101.51,101.68,9380.0,101.58,101.72,101.51,101.68,9380.0
2017-06-30 10:55:00,101.65,101.91,101.63,101.86,19752.0,101.65,101.91,101.63,101.86,19752.0
2017-06-30 11:00:00,101.87,101.87,101.74,101.75,10319.0,101.87,101.87,101.74,101.75,10319.0
2017-06-30 11:05:00,101.74,101.84,101.62,101.63,10781.0,101.74,101.84,101.62,101.63,10781.0
2017-06-30 11:10:00,101.65,101.75,101.51,101.74,8506.0,101.65,101.75,101.51,101.74,8506.0
2017-06-30 11:15:00,101.7,101.81,101.48,101.56,8937.0,101.7,101.81,101.48,101.56,8937.0
2017-06-30 11:20:00,101.54,101.68,101.48,101.68,9316.0,101.54,101.68,101.48,101.68,9316.0
2017-06-30 11:25:00,101.67,101.7,101.5,101.54,15900.0,101.67,101.7,101.5,101.54,15900.0
2017-06-30 11:30:00,101.52,101.58,101.35,101.42,21027.0,101.52,101.58,101.35,101.42,21027.0
2017-06-30 11:35:00,101.43,101.63,101.4,101.4,13797.0,101.43,101.63,101.4,101.4,13797.0
2017-06-30 11:40:00,101.4,101.56,101.37,101.45,10308.0,101.4,101.56,101.37,101.45,10308.0
2017-06-30 11:45:00,101.42,101.71,101.41,101.63,7366.0,101.42,101.71,101.41,101.63,7366.0
2017-06-30 11:50:00,101.68,101.83,101.64,101.77,10979.0,101.68,101.83,101.64,101.77,10979.0
2017-06-30 11:55:00,101.78,101.87,101.76,101.84,6100.0,101.78,101.87,101.76,101.84,6100.0
2017-06-30 12:00:00,101.8,101.84,101.72,101.84,5000.0,101.8,101.84,101.72,101.84,5000.0
2017-06-30 12:05:00,101.82,101.94,101.78,101.91,10743.0,101.82,101.94,101.78,101.91,10743.0
2017-06-30 12:10:00,101.94,102.02,101.89,101.96,6714.0,101.94,102.02,101.89,101.96,6714.0
2017-06-30 12:15:00,101.96,101.97,101.85,101.87,5700.0,101.96,101.97,101.85,101.87,5700.0
2017-06-30 12:20:00,101.88,101.91,101.71,101.71,7818.0,101.88,101.91,101.71,101.71,7818.0
2017-06-30 12:25:00,101.7,101.9,101.64,101.9,12894.0,101.7,101.9,101.64,101.9,12894.0
2017-06-30 12:30:00,101.8,101.96,101.79,101.88,5411.0,101.8,101.96,101.79,101.88,5411.0
2017-06-30 12:35:00,101.88,101.88,101.67,101.71,3988.0,101.88,101.88,101.67,101.71,3988.0
2017-06-30 12:40:00,101.68,101.69,101.56,101.61,7675.0,101.68,101.69,101.56,101.61,7675.0
2017-06-30 12:45:00,101.59,101.59,101.35,101.35,9425.0,101.59,101.59,101.35,101.35,9425.0
2017-06-30 12:50:00,101.34,101.48,101.34,101.47,4800.0,101.34,101.48,101.34,101.47,4800.0
2017-06-30 12:55:00,101.47,101.51,101.35,101.51,6170.0,101.47,101.51,101.35,101.51,6170.0
2017-06-30 13:00:00,101.52,101.55,101.42,101.46,15763.0,101.52,101.55,101.42,101.46,15763.0
2017-06-30 13:05:00,101.44,101.48,101.4,101.46,5100.0,101.44,101.48,101.4,101.46,5100.0
2017-06-30 13:10:00,101.47,101.59,101.47,101.59,4995.0,101.47,101.59,101.47,101.59,4995.0
2017-06-30 13:15:00,101.59,101.59,101.34,101.41,6232.0,101.59,101.59,101.34,101.41,6232.0
2017-06-30 13:20:00,101.4,101.41,101.29,101.29,5993.0,101.4,101.41,101.29,101.29,5993.0
2017-06-30 13:25:00,101.33,101.36,101.19,101.36,7616.0,101.33,101.36,101.19,101.36,7616.0
2017-06-30 13:30:00,101.36,101.7,101.31,101.64,14378.0,101.36,101.7,101.31,101.64,14378.0
2017-06-30 13:35:00,101.67,101.94,101.66,101.86,8182.0,101.67,101.94,101.66,101.86,8182.0
2017-06-30 13:40:00,101.9,101.9,101.76,101.77,5346.0,101.9,101.9,101.76,101.77,5346.0
2017-06-30 13:45:00,101.74,101.77,101.64,101.68,3100.0,101.74,101.77,101.64,101.68,3100.0
2017-06-30 13:50:00,101.68,101.68,101.45,101.48,3951.0,101.68,101.68,101.45,101.48,3951.0
2017-06-30 13:55:00,101.47,101.64,101.45,101.61,8479.0,101.47,101.64,101.45,101.61,8479.0
2017-06-30 14:00:00,101.59,101.71,101.49,101.62,8928.0,101.59,101.71,101.49,101.62,8928.0
2017-06-30 14:05:00,101.58,101.68,101.54,101.57,7664.0,101.58,101.68,101.54,101.57,7664.0
2017-06-30 14:10:00,101.59,101.71,101.52,101.67,8769.0,101.59,101.71,101.52,101.67,8769.0
2017-06-30 14:15:00,101.61,101.76,101.58,101.76,9012.0,101.61,101.76,101.58,101.76,9012.0
2017-06-30 14:20:00,101.74,101.75,101.6,101.6,10175.0,101.74,101.75,101.6,101.6,10175.0
2017-06-30 14:25:00,101.58,101.7,101.56,101.6,6256.0,101.58,101.7,101.56,101.6,6256.0
2017-06-30 14:30:00,101.58,101.61,101.54,101.55,3600.0,101.58,101.61,101.54,101.55,3600.0
2017-06-30 14:35:00,101.55,101.7,101.55,101.7,11957.0,101.55,101.7,101.55,101.7,11957.0
2017-06-30 14:40:00,101.68,101.68,101.57,101.64,9800.0,101.68,101.68,101.57,101.64,9800.0
2017-06-30 14:45:00,101.61,101.82,101.61,101.82,12161.0,101.61,101.82,101.61,101.82,12161.0
2017-06-30 14:50:00,101.84,101.97,101.78,101.97,8398.0,101.84,101.97,101.78,101.97,8398.0
2017-06-30 14:55:00,101.97,102.05,101.93,102.05,13436.0,101.97,102.05,101.93,102.05,13436.0
2017-06-30 15:00:00,102.07,102.09,101.97,101.98,8749.0,102.07,102.09,101.97,101.98,8749.0
2017-06-30 15:05:00,101.98,102.05,101.88,101.88,11031.0,101.98,102.05,101.88,101.88,11031.0
2017-06-30 15:10:00,101.85,101.87,101.66,101.7,10204.0,101.85,101.87,101.66,101.7,10204.0
2017-06-30 15:15:00,101.68,101.76,101.61,101.72,7462.0,101.68,101.76,101.61,101.72,7462.0
2017-06-30 15:20:00,101.71,101.84,101.69,101.79,8884.0,101.71,101.84,101.69,101.79,8884.0
2017-06-30 15:25:00,101.8,101.8,101.61,101.64,7640.0,101.8,101.8,101.61,101.64,7640.0
2017-06-30 15:30:00,101.62,101.63,101.37,101.39,14383.0,101.62,101.63,101.37,101.39,14383.0
2017-06-30 15:35:00,101.39,101.5,101.39,101.46,13338.0,101.39,101.5,101.39,101.46,13338.0
2017-06-30 15:40:00,101.47,101.55,101.47,101.5,15226.0,101.47,101.55,101.47,101.5,15226.0
2017-06-30 15:45:00,101.5,101.56,101.48,101.5,26942.0,101.5,101.56,101.48,101.5,26942.0
2017-06-30 15:50:00,101.5,101.5,101.21,101.24,45361.0,101.5,101.5,101.21,101.24,45361.0
2017-06-30 15:55:00,101.24,101.24,100.75,100.82,132345.0,101.24,101.24,100.75,100.82,132345.0
2017-07-03 09:30:00,101.32,101.82,101.14,101.33,45919.0,101.32,101.82,101.14,101.33,45919.0
2017-07-03 09:35:00,101.37,101.37,100.52,100.67,74308.0,101.37,101.37,100.52,100.67,74308.0
2017-07-03 09:40:00,100.67,101.06,100.64,101.06,14955.0,100.67,101.06,100.64,101.06,14955.0
2017-07-03 09:45:00,101.06,101.47,101.04,101.4,8964.0,101.06,101.47,101.04,101.4,8964.0
2017-07-03 09:50:00,101.36,101.68,101.3,101.41,15281.0,101.36,101.68,101.3,101.41,15281.0
2017-07-03 09:55:00,101.39,101.58,100.98,101.1,10035.0,101.39,101.58,100.98,101.1,10035.0
2017-07-03 10:00:00,101.17,101.34,100.74,100.78,13677.0,101.17,101.34,100.74,100.78,13677.0
2017-07-03 10:05:00,100.8,101.27,100.71,101.27,21015.0,100.8,101.27,100.71,101.27,21015.0
2017-07-03 10:10:00,101.24,101.5,101.15,101.5,21853.0,101.24,101.5,101.15,101.5,21853.0
2017-07-03 10:15:00,101.5,101.79,101.47,101.6,45248.0,101.5,101.79,101.47,101.6,45248.0
2017-07-03 10:20:00,101.63,101.7,101.15,101.29,72611.0,101.63,101.7,101.15,101.29,72611.0
2017-07-03 10:25:00,101.23,101.23,100.9,100.96,24762.0,101.23,101.23,100.9,100.96,24762.0
2017-07-03 10:30:00,100.99,101.3,100.95,101.08,15813.0,100.99,101.3,100.95,101.08,15813.0
2017-07-03 10:35:00,101.09,101.1,100.8,101.01,21619.0,101.09,101.1,100.8,101.01,21619.0
2017-07-03 10:40:00,100.98,101.57,100.93,101.52,23946.0,100.98,101.57,100.93,101.52,23946.0
2017-07-03 10:45:00,101.5,101.5,101.15,101.18,21134.0,101.5,101.5,101.15,101.18,21134.0
2017-07-03 10:50:00,101.15,101.17,100.84,100.89,11378.0,101.15,101.17,100.84,100.89,11378.0
2017-07-03 10:55:00,100.85,100.87,100.49,100.51,12601.0,100.85,100.87,100.49,100.51,12601.0
2017-07-03 11:00:00,100.51,100.55,100.34,100.36,30801.0,100.51,100.55,100.34,100.36,30801.0
2017-07-03 11:05:00,100.37,100.47,100.18,100.46,43256.0,100.37,100.47,100.18,100.46,43256.0
2017-07-03 11:10:00,100.49,100.62,100.39,100.61,21782.0,100.49,100.62,100.39,100.61,21782.0
2017-07-03 11:15:00,100.6,100.62,100.32,100.32,12108.0,100.6,100.62,100.32,100.32,12108.0
2017-07-03 11:20:00,100.33,100.65,100.33,100.62,13590.0,100.33,100.65,100.33,100.62,13590.0
2017-07-03 11:25:00,100.62,100.64,100.53,100.64,14125.0,100.62,100.64,100.53,100.64,14125.0
2017-07-03 11:30:00,100.64,100.94,100.64,100.69,16004.0,100.64,100.94,100.64,100.69,16004.0
2017-07-03 11:35:00,100.68,100.68,100.42,100.57,8966.0,100.68,100.68,100.42,100.57,8966.0
2017-07-03 11:40:00,100.62,100.62,100.47,100.59,10194.0,100.62,100.62,100.47,100.59,10194.0
2017-07-03 11:45:00,100.6,100.75,100.6,100.67,10002.0,100.6,100.75,100.6,100.67,10002.0
2017-07-03 11:50:00,100.67,100.67,100.34,100.4,10314.0,100.67,100.67,100.34,100.4,10314.0
2017-07-03 11:55:00,100.39,100.62,100.33,100.62,12728.0,100.39,100.62,100.33,100.62,12728.0
2017-07-03 12:00:00,100.62,100.62,100.38,100.44,14630.0,100.62,100.62,100.38,100.44,14630.0
2017-07-03 12:05:00,100.42,100.44,100.18,100.18,15378.0,100.42,100.44,100.18,100.18,15378.0
2017-07-03 12:10:00,100.2,100.25,100.04,100.06,23921.0,100.2,100.25,100.04,100.06,23921.0
2017-07-03 12:15:00,100.05,100.11,99.85,99.92,27268.0,100.05,100.11,99.85,99.92,27268.0
2017-07-03 12:20:00,99.9,100.1,99.82,100.04,84240.0,99.9,100.1,99.82,100.04,84240.0
2017-07-03 12:25:00,100.03,100.09,99.94,100.07,15201.0,100.03,100.09,99.94,100.07,15201.0
2017-07-03 12:30:00,100.06,100.08,99.7,99.78,30897.0,100.06,100.08,99.7,99.78,30897.0
2017-07-03 12:35:00,99.77,99.81,99.55,99.55,31160.0,99.77,99.81,99.55,99.55,31160.0
2017-07-03 12:40:00,99.54,99.64,99.43,99.43,44375.0,99.54,99.64,99.43,99.43,44375.0
2017-07-03 12:45:00,99.43,99.76,99.39,99.58,42071.0,99.43,99.76,99.39,99.58,42071.0
2017-07-03 12:50:00,99.57,99.77,99.57,99.66,44847.0,99.57,99.77,99.57,99.66,44847.0
2017-07-03 12:55:00,99.65,99.66,99.32,99.34,66954.0,99.65,99.66,99.32,99.34,66954.0
2017-07-05 09:30:00,99.37,100.24,99.37,99.99,33641.0,99.37,100.24,99.37,99.99,33641.0
2017-07-05 09:35:00,100.1,100.92,99.96,100.77,26320.0,100.1,100.92,99.96,100.77,26320.0
2017-07-05 09:40:00,100.73,100.73,99.66,99.66,14857.0,100.73,100.73,99.66,99.66,14857.0
2017-07-05 09:45:00,99.77,100.0,99.53,99.68,28621.0,99.77,100.0,99.53,99.68,28621.0
2017-07-05 09:50:00,99.84,100.27,99.83,100.0,35101.0,99.84,100.27,99.83,100.0,35101.0
2017-07-05 09:55:00,99.9,100.14,99.72,99.8,15808.0,99.9,100.14,99.72,99.8,15808.0
2017-07-05 10:00:00,99.79,99.8,99.22,99.38,18335.0,99.79,99.8,99.22,99.38,18335.0
2017-07-05 10:05:00,99.42,99.72,99.31,99.72,21419.0,99.42,99.72,99.31,99.72,21419.0
2017-07-05 10:10:00,99.72,100.28,99.72,100.09,18080.0,99.72,100.28,99.72,100.09,18080.0
2017-07-05 10:15:00,100.09,100.12,99.55,99.73,15993.0,100.09,100.12,99.55,99.73,15993.0
2017-07-05 10:20:00,99.73,99.87,99.63,99.78,20008.0,99.73,99.87,99.63,99.78,20008.0
2017-07-05 10:25:00,99.76,100.02,99.58,99.99,19593.0,99.76,100.02,99.58,99.99,19593.0
2017-07-05 10:30:00,99.98,100.23,99.95,100.23,22860.0,99.98,100.23,99.95,100.23,22860.0
2017-07-05 10:35:00,100.26,100.59,100.21,100.59,13081.0,100.26,100.59,100.21,100.59,13081.0
2017-07-05 10:40:00,100.6,100.7,100.33,100.53,14303.0,100.6,100.7,100.33,100.53,14303.0
2017-07-05 10:45:00,100.53,100.93,100.44,100.44,32334.0,100.53,100.93,100.44,100.44,32334.0
2017-07-05 10:50:00,100.43,100.44,100.29,100.38,17020.0,100.43,100.44,100.29,100.38,17020.0
2017-07-05 10:55:00,100.36,100.37,100.13,100.2,31990.0,100.36,100.37,100.13,100.2,31990.0
2017-07-05 11:00:00,100.16,100.42,100.14,100.33,28779.0,100.16,100.42,100.14,100.33,28779.0
2017-07-05 11:05:00,100.33,100.55,100.26,100.54,20331.0,100.33,100.55,100.26,100.54,20331.0
2017-07-05 11:10:00,100.53,100.84,100.47,100.81,17198.0,100.53,100.84,100.47,100.81,17198.0
2017-07-05 11:15:00,100.81,100.81,100.66,100.67,12950.0,100.81,100.81,100.66,100.67,12950.0
2017-07-05 11:20:00,100.66,100.82,100.64,100.64,17227.0,100.66,100.82,100.64,100.64,17227.0
2017-07-05 11:25:00,100.67,101.09,100.65,101.09,26611.0,100.67,101.09,100.65,101.09,26611.0
2017-07-05 11:30:00,101.0,101.03,100.65,100.7,45053.0,101.0,101.03,100.65,100.7,45053.0
2017-07-05 11:35:00,100.7,100.7,100.53,100.62,19741.0,100.7,100.7,100.53,100.62,19741.0
2017-07-05 11:40:00,100.67,100.68,100.47,100.51,13932.0,100.67,100.68,100.47,100.51,13932.0
2017-07-05 11:45:00,100.48,100.84,100.46,100.82,11528.0,100.48,100.84,100.46,100.82,11528.0
2017-07-05 11:50:00,100.82,101.04,100.82,100.86,11624.0,100.82,101.04,100.82,100.86,11624.0
2017-07-05 11:55:00,100.81,100.9,100.75,100.85,6703.0,100.81,100.9,100.75,100.85,6703.0
2017-07-05 12:00:00,100.85,101.08,100.83,101.06,7365.0,100.85,101.08,100.83,101.06,7365.0
2017-07-05 12:05:00,101.05,101.12,100.99,101.07,8688.0,101.05,101.12,100.99,101.07,8688.0
2017-07-05 12:10:00,101.07,101.24,101.05,101.24,15188.0,101.07,101.24,101.05,101.24,15188.0
2017-07-05 12:15:00,101.21,101.38,101.2,101.28,65494.0,101.21,101.38,101.2,101.28,65494.0
2017-07-05 12:20:00,101.29,101.38,101.03,101.1,25295.0,101.29,101.38,101.03,101.1,25295.0
2017-07-05 12:25:00,101.06,101.12,100.94,101.12,21448.0,101.06,101.12,100.94,101.12,21448.0
2017-07-05 12:30:00,101.11,101.29,101.11,101.23,24528.0,101.11,101.29,101.11,101.23,24528.0
2017-07-05 12:35:00,101.21,101.39,101.2,101.35,15684.0,101.21,101.39,101.2,101.35,15684.0
2017-07-05 12:40:00,101.34,101.39,101.27,101.39,18914.0,101.34,101.39,101.27,101.39,18914.0
2017-07-05 12:45:00,101.39,101.49,101.38,101.49,8800.0,101.39,101.49,101.38,101.49,8800.0
2017-07-05 12:50:00,101.49,101.63,101.46,101.5,19589.0,101.49,101.63,101.46,101.5,19589.0
2017-07-05 12:55:00,101.53,101.53,101.42,101.5,7997.0,101.53,101.53,101.42,101.5,7997.0
2017-07-05 13:00:00,101.47,101.62,101.44,101.62,9782.0,101.47,101.62,101.44,101.62,9782.0
2017-07-05 13:05:00,101.62,101.86,101.6,101.86,15804.0,101.62,101.86,101.6,101.86,15804.0
2017-07-05 13:10:00,101.86,102.04,101.81,102.03,14340.0,101.86,102.04,101.81,102.03,14340.0
2017-07-05 13:15:00,102.06,102.19,102.01,102.15,24226.0,102.06,102.19,102.01,102.15,24226.0
2017-07-05 13:20:00,102.16,102.39,102.13,102.31,23038.0,102.16,102.39,102.13,102.31,23038.0
2017-07-05 13:25:00,102.29,102.32,102.17,102.29,11733.0,102.29,102.32,102.17,102.29,11733.0
2017-07-05 13:30:00,102.3,102.46,102.29,102.31,27649.0,102.3,102.46,102.29,102.31,27649.0
2017-07-05 13:35:00,102.31,102.4,102.28,102.4,22616.0,102.31,102.4,102.28,102.4,22616.0
2017-07-05 13:40:00,102.39,102.45,102.23,102.23,38750.0,102.39,102.45,102.23,102.23,38750.0
2017-07-05 13:45:00,102.23,102.25,101.93,102.16,51063.0,102.23,102.25,101.93,102.16,51063.0
2017-07-05 13:50:00,102.17,102.36,102.17,102.26,28078.0,102.17,102.36,102.17,102.26,28078.0
2017-07-05 13:55:00,102.26,102.3,102.22,102.27,19644.0,102.26,102.3,102.22,102.27,19644.0
2017-07-05 14:00:00,102.28,102.57,102.27,102.57,25751.0,102.28,102.57,102.27,102.57,25751.0
2017-07-05 14:05:00,102.55,102.74,102.22,102.36,52720.0,102.55,102.74,102.22,102.36,52720.0
2017-07-05 14:10:00,102.25,102.6,102.25,102.54,49955.0,102.25,102.6,102.25,102.54,49955.0
2017-07-05 14:15:00,102.56,102.71,102.5,102.71,16341.0,102.56,102.71,102.5,102.71,16341.0
2017-07-05 14:20:00,102.7,102.85,102.68,102.74,20380.0,102.7,102.85,102.68,102.74,20380.0
2017-07-05 14:25:00,102.77,103.01,102.77,103.01,15323.0,102.77,103.01,102.77,103.01,15323.0
2017-07-05 14:30:00,102.96,103.03,102.8,102.85,36547.0,102.96,103.03,102.8,102.85,36547.0
2017-07-05 14:35:00,102.86,102.98,102.85,102.95,36801.0,102.86,102.98,102.85,102.95,36801.0
2017-07-05 14:40:00,102.92,103.04,102.92,103.0,63535.0,102.92,103.04,102.92,103.0,63535.0
2017-07-05 14:45:00,102.99,102.99,102.55,102.6,55638.0,102.99,102.99,102.55,102.6,55638.0
2017-07-05 14:50:00,102.58,102.71,102.44,102.45,42329.0,102.58,102.71,102.44,102.45,42329.0
2017-07-05 14:55:00,102.44,102.52,102.23,102.29,38219.0,102.44,102.52,102.23,102.29,38219.0
2017-07-05 15:00:00,102.31,102.34,101.9,101.99,33922.0,102.31,102.34,101.9,101.99,33922.0
2017-07-05 15:05:00,101.96,102.17,101.9,102.09,28482.0,101.96,102.17,101.9,102.09,28482.0
2017-07-05 15:10:00,102.1,102.34,102.1,102.26,23746.0,102.1,102.34,102.1,102.26,23746.0
2017-07-05 15:15:00,102.26,102.29,102.18,102.23,27187.0,102.26,102.29,102.18,102.23,27187.0
2017-07-05 15:20:00,102.26,102.53,102.26,102.52,50365.0,102.26,102.53,102.26,102.52,50365.0
2017-07-05 15:25:00,102.5,102.59,102.48,102.59,38613.0,102.5,102.59,102.48,102.59,38613.0
2017-07-05 15:30:00,102.58,102.58,102.49,102.49,42215.0,102.58,102.58,102.49,102.49,42215.0
2017-07-05 15:35:00,102.49,102.57,102.49,102.5,33448.0,102.49,102.57,102.49,102.5,33448.0
2017-07-05 15:40:00,102.5,102.66,102.5,102.66,36728.0,102.5,102.66,102.5,102.66,36728.0
2017-07-05 15:45:00,102.65,102.86,102.6,102.86,84461.0,102.65,102.86,102.6,102.86,84461.0
2017-07-05 15:50:00,102.84,102.84,102.58,102.6,82905.0,102.84,102.84,102.58,102.6,82905.0
2017-07-05 15:55:00,102.6,102.75,102.56,102.61,137592.0,102.6,102.75,102.56,102.61,137592.0
2017-07-06 09:30:00,101.59,101.64,100.79,101.48,44064.0,101.59,101.64,100.79,101.48,44064.0
2017-07-06 09:35:00,101.48,102.06,101.44,101.59,45815.0,101.48,102.06,101.44,101.59,45815.0
2017-07-06 09:40:00,101.58,102.3,101.47,102.3,51186.0,101.58,102.3,101.47,102.3,51186.0
2017-07-06 09:45:00,102.19,102.44,101.96,102.36,50756.0,102.19,102.44,101.96,102.36,50756.0
2017-07-06 09:50:00,102.29,102.89,102.13,102.78,49524.0,102.29,102.89,102.13,102.78,49524.0
2017-07-06 09:55:00,102.78,102.82,102.27,102.77,34860.0,102.78,102.82,102.27,102.77,34860.0
2017-07-06 10:00:00,102.78,102.9,102.27,102.4,30571.0,102.78,102.9,102.27,102.4,30571.0
2017-07-06 10:05:00,102.36,102.83,102.27,102.61,29525.0,102.36,102.83,102.27,102.61,29525.0
2017-07-06 10:10:00,102.62,102.77,102.44,102.63,62945.0,102.62,102.77,102.44,102.63,62945.0
2017-07-06 10:15:00,102.58,102.69,102.28,102.34,48858.0,102.58,102.69,102.28,102.34,48858.0
2017-07-06 10:20:00,102.34,102.55,102.07,102.09,32931.0,102.34,102.55,102.07,102.09,32931.0
2017-07-06 10:25:00,102.11,102.28,101.74,102.03,43478.0,102.11,102.28,101.74,102.03,43478.0
2017-07-06 10:30:00,101.97,102.15,101.74,101.98,40560.0,101.97,102.15,101.74,101.98,40560.0
2017-07-06 10:35:00,101.96,102.44,101.91,102.39,20655.0,101.96,102.44,101.91,102.39,20655.0
2017-07-06 10:40:00,102.4,102.67,102.34,102.54,122388.0,102.4,102.67,102.34,102.54,122388.0
2017-07-06 10:45:00,102.56,102.75,102.52,102.58,24668.0,102.56,102.75,102.52,102.58,24668.0
2017-07-06 10:50:00,102.54,102.59,102.31,102.39,28118.0,102.54,102.59,102.31,102.39,28118.0
2017-07-06 10:55:00,102.42,102.54,102.35,102.54,27140.0,102.42,102.54,102.35,102.54,27140.0
2017-07-06 11:00:00,102.49,102.56,102.07,102.23,23186.0,102.49,102.56,102.07,102.23,23186.0
2017-07-06 11:05:00,102.25,102.56,102.17,102.5,11615.0,102.25,102.56,102.17,102.5,11615.0
2017-07-06 11:10:00,102.49,102.56,102.31,102.35,17900.0,102.49,102.56,102.31,102.35,17900.0
2017-07-06 11:15:00,102.37,102.45,102.25,102.33,15167.0,102.37,102.45,102.25,102.33,15167.0
2017-07-06 11:20:00,102.3,102.43,102.21,102.43,13001.0,102.3,102.43,102.21,102.43,13001.0
2017-07-06 11:25:00,102.48,102.81,102.48,102.75,21232.0,102.48,102.81,102.48,102.75,21232.0
2017-07-06 11:30:00,102.76,102.91,102.75,102.83,21382.0,102.76,102.91,102.75,102.83,21382.0
2017-07-06 11:35:00,102.83,103.11,102.78,102.82,28052.0,102.83,103.11,102.78,102.82,28052.0
2017-07-06 11:40:00,102.8,102.84,102.63,102.73,8774.0,102.8,102.84,102.63,102.73,8774.0
2017-07-06 11:45:00,102.7,102.75,102.51,102.66,7860.0,102.7,102.75,102.51,102.66,7860.0
2017-07-06 11:50:00,102.66,102.73,102.38,102.38,12308.0,102.66,102.73,102.38,102.38,12308.0
2017-07-06 11:55:00,102.37,102.44,102.25,102.37,17245.0,102.37,102.44,102.25,102.37,17245.0
2017-07-06 12:00:00,102.36,102.43,102.22,102.23,17909.0,102.36,102.43,102.22,102.23,17909.0
2017-07-06 12:05:00,102.26,102.32,102.18,102.31,12436.0,102.26,102.32,102.18,102.31,12436.0
2017-07-06 12:10:00,102.3,102.33,102.14,102.18,9721.0,102.3,102.33,102.14,102.18,9721.0
2017-07-06 12:15:00,102.18,102.38,102.17,102.29,7598.0,102.18,102.38,102.17,102.29,7598.0
2017-07-06 12:20:00,102.23,102.29,102.13,102.29,5881.0,102.23,102.29,102.13,102.29,5881.0
2017-07-06 12:25:00,102.18,102.27,102.05,102.11,7802.0,102.18,102.27,102.05,102.11,7802.0
2017-07-06 12:30:00,102.11,102.57,102.07,102.46,35750.0,102.11,102.57,102.07,102.46,35750.0
2017-07-06 12:35:00,102.48,102.86,102.48,102.79,16755.0,102.48,102.86,102.48,102.79,16755.0
2017-07-06 12:40:00,102.79,102.86,102.56,102.65,10026.0,102.79,102.86,102.56,102.65,10026.0
2017-07-06 12:45:00,102.66,102.75,102.54,102.63,9686.0,102.66,102.75,102.54,102.63,9686.0
2017-07-06 12:50:00,102.63,102.63,102.33,102.4,10507.0,102.63,102.63,102.33,102.4,10507.0
2017-07-06 12:55:00,102.38,102.62,102.38,102.62,5900.0,102.38,102.62,102.38,102.62,5900.0
2017-07-06 13:00:00,102.62,102.63,102.5,102.5,4400.0,102.62,102.63,102.5,102.5,4400.0
2017-07-06 13:05:00,102.48,102.62,102.48,102.57,5393.0,102.48,102.62,102.48,102.57,5393.0
2017-07-06 13:10:00,102.56,102.62,102.45,102.62,8250.0,102.56,102.62,102.45,102.62,8250.0
2017-07-06 13:15:00,102.62,102.88,102.57,102.88,13025.0,102.62,102.88,102.57,102.88,13025.0
2017-07-06 13:20:00,102.82,102.92,102.74,102.92,10799.0,102.82,102.92,102.74,102.92,10799.0
2017-07-06 13:25:00,102.91,102.96,102.7,102.74,37250.0,102.91,102.96,102.7,102.74,37250.0
2017-07-06 13:30:00,102.74,102.83,102.61,102.64,12064.0,102.74,102.83,102.61,102.64,12064.0
2017-07-06 13:35:00,102.62,102.68,102.5,102.61,13862.0,102.62,102.68,102.5,102.61,13862.0
2017-07-06 13:40:00,102.58,102.63,102.5,102.57,15403.0,102.58,102.63,102.5,102.57,15403.0
2017-07-06 13:45:00,102.57,102.8,102.55,102.79,19523.0,102.57,102.8,102.55,102.79,19523.0
2017-07-06 13:50:00,102.79,102.79,102.65,102.67,23404.0,102.79,102.79,102.65,102.67,23404.0
2017-07-06 13:55:00,102.67,102.74,102.58,102.68,16588.0,102.67,102.74,102.58,102.68,16588.0
2017-07-06 14:00:00,102.73,102.78,102.65,102.72,11312.0,102.73,102.78,102.65,102.72,11312.0
2017-07-06 14:05:00,102.7,102.76,102.64,102.73,10237.0,102.7,102.76,102.64,102.73,10237.0
2017-07-06 14:10:00,102.74,102.75,102.54,102.61,14150.0,102.74,102.75,102.54,102.61,14150.0
2017-07-06 14:15:00,102.59,102.72,102.5,102.68,18151.0,102.59,102.72,102.5,102.68,18151.0
2017-07-06 14:20:00,102.68,102.75,102.58,102.67,14069.0,102.68,102.75,102.58,102.67,14069.0
2017-07-06 14:25:00,102.68,102.76,102.68,102.73,16964.0,102.68,102.76,102.68,102.73,16964.0
2017-07-06 14:30:00,102.71,102.74,102.61,102.73,18126.0,102.71,102.74,102.61,102.73,18126.0
2017-07-06 14:35:00,102.7,102.73,102.49,102.61,11570.0,102.7,102.73,102.49,102.61,11570.0
2017-07-06 14:40:00,102.59,102.6,102.35,102.49,15205.0,102.59,102.6,102.35,102.49,15205.0
2017-07-06 14:45:00,102.5,102.58,102.39,102.58,12201.0,102.5,102.58,102.39,102.58,12201.0
2017-07-06 14:50:00,102.58,102.65,102.47,102.58,27766.0,102.58,102.65,102.47,102.58,27766.0
2017-07-06 14:55:00,102.58,102.89,102.56,102.86,55682.0,102.58,102.89,102.56,102.86,55682.0
2017-07-06 15:00:00,102.82,102.86,102.74,102.86,40793.0,102.82,102.86,102.74,102.86,40793.0
2017-07-06 15:05:00,102.86,102.86,102.61,102.72,40431.0,102.86,102.86,102.61,102.72,40431.0
2017-07-06 15:10:00,102.73,102.76,102.33,102.33,43588.0,102.73,102.76,102.33,102.33,43588.0
2017-07-06 15:15:00,102.34,102.4,102.26,102.38,15698.0,102.34,102.4,102.26,102.38,15698.0
2017-07-06 15:20:00,102.36,102.36,102.14,102.21,26075.0,102.36,102.36,102.14,102.21,26075.0
2017-07-06 15:25:00,102.22,102.22,101.96,101.96,30437.0,102.22,102.22,101.96,101.96,30437.0
2017-07-06 15:30:00,101.96,102.03,101.88,102.02,25990.0,101.96,102.03,101.88,102.02,25990.0
2017-07-06 15:35:00,102.01,102.07,101.96,102.06,36609.0,102.01,102.07,101.96,102.06,36609.0
2017-07-06 15:40:00,102.05,102.07,101.9,101.92,44787.0,102.05,102.07,101.9,101.92,44787.0
2017-07-06 15:45:00,101.92,102.12,101.92,102.06,40798.0,101.92,102.12,101.92,102.06,40798.0
2017-07-06 15:50:00,102.04,102.06,101.96,102.0,53357.0,102.04,102.06,101.96,102.0,53357.0
2017-07-06 15:55:00,102.01,102.1,101.99,102.06,94621.0,102.01,102.1,101.99,102.06,94621.0
2017-07-07 09:30:00,102.29,103.4,102.29,103.01,34745.0,102.29,103.4,102.29,103.01,34745.0
2017-07-07 09:35:00,103.01,103.14,102.71,102.94,27011.0,103.01,103.14,102.71,102.94,27011.0
2017-07-07 09:40:00,102.95,103.05,102.78,102.91,16807.0,102.95,103.05,102.78,102.91,16807.0
2017-07-07 09:45:00,102.91,103.26,102.87,103.06,8986.0,102.91,103.26,102.87,103.06,8986.0
2017-07-07 09:50:00,103.16,103.61,103.16,103.54,31509.0,103.16,103.61,103.16,103.54,31509.0
2017-07-07 09:55:00,103.54,103.57,103.35,103.37,55997.0,103.54,103.57,103.35,103.37,55997.0
2017-07-07 10:00:00,103.39,104.08,103.37,104.0,44782.0,103.39,104.08,103.37,104.0,44782.0
2017-07-07 10:05:00,104.02,104.02,103.88,103.89,33568.0,104.02,104.02,103.88,103.89,33568.0
2017-07-07 10:10:00,103.88,104.05,103.85,103.98,13931.0,103.88,104.05,103.85,103.98,13931.0
2017-07-07 10:15:00,103.93,103.97,103.65,103.67,27289.0,103.93,103.97,103.65,103.67,27289.0
2017-07-07 10:20:00,103.64,103.71,103.51,103.56,9051.0,103.64,103.71,103.51,103.56,9051.0
2017-07-07 10:25:00,103.54,104.08,103.54,104.01,32032.0,103.54,104.08,103.54,104.01,32032.0
2017-07-07 10:30:00,104.04,104.14,103.88,103.9,28998.0,104.04,104.14,103.88,103.9,28998.0
2017-07-07 10:35:00,103.87,103.98,103.76,103.91,11114.0,103.87,103.98,103.76,103.91,11114.0
2017-07-07 10:40:00,103.9,104.05,103.84,103.99,37734.0,103.9,104.05,103.84,103.99,37734.0
2017-07-07 10:45:00,103.95,104.0,103.77,104.0,20751.0,103.95,104.0,103.77,104.0,20751.0
2017-07-07 10:50:00,103.99,104.1,103.92,103.95,21382.0,103.99,104.1,103.92,103.95,21382.0
2017-07-07 10:55:00,103.95,103.98,103.67,103.69,32847.0,103.95,103.98,103.67,103.69,32847.0
2017-07-07 11:00:00,103.64,103.79,103.53,103.72,10114.0,103.64,103.79,103.53,103.72,10114.0
2017-07-07 11:05:00,103.68,103.83,103.66,103.78,13800.0,103.68,103.83,103.66,103.78,13800.0
2017-07-07 11:10:00,103.76,103.81,103.59,103.62,28800.0,103.76,103.81,103.59,103.62,28800.0
2017-07-07 11:15:00,103.58,103.59,103.31,103.33,11307.0,103.58,103.59,103.31,103.33,11307.0
2017-07-07 11:20:00,103.33,103.35,103.19,103.32,16126.0,103.33,103.35,103.19,103.32,16126.0
2017-07-07 11:25:00,103.32,103.69,103.32,103.63,10893.0,103.32,103.69,103.32,103.63,10893.0
2017-07-07 11:30:00,103.65,103.74,103.62,103.71,13513.0,103.65,103.74,103.62,103.71,13513.0
2017-07-07 11:35:00,103.76,104.0,103.71,103.99,10608.0,103.76,104.0,103.71,103.99,10608.0
2017-07-07 11:40:00,104.03,104.16,103.89,103.89,11467.0,104.03,104.16,103.89,103.89,11467.0
2017-07-07 11:45:00,103.88,103.94,103.8,103.81,3257.0,103.88,103.94,103.8,103.81,3257.0
2017-07-07 11:50:00,103.84,103.84,103.72,103.76,5450.0,103.84,103.84,103.72,103.76,5450.0
2017-07-07 11:55:00,103.75,103.76,103.65,103.66,4920.0,103.75,103.76,103.65,103.66,4920.0
2017-07-07 12:00:00,103.68,103.73,103.56,103.65,9150.0,103.68,103.73,103.56,103.65,9150.0
2017-07-07 12:05:00,103.65,103.84,103.63,103.83,10707.0,103.65,103.84,103.63,103.83,10707.0
2017-07-07 12:10:00,103.78,103.91,103.73,103.89,9876.0,103.78,103.91,103.73,103.89,9876.0
2017-07-07 12:15:00,103.93,103.94,103.79,103.81,8026.0,103.93,103.94,103.79,103.81,8026.0
2017-07-07 12:20:00,103.77,103.79,103.56,103.61,10560.0,103.77,103.79,103.56,103.61,10560.0
2017-07-07 12:25:00,103.64,103.72,103.63,103.66,3650.0,103.64,103.72,103.63,103.66,3650.0
2017-07-07 12:30:00,103.7,103.78,103.65,103.77,2052.0,103.7,103.78,103.65,103.77,2052.0
2017-07-07 12:35:00,103.8,103.82,103.73,103.78,10502.0,103.8,103.82,103.73,103.78,10502.0
2017-07-07 12:40:00,103.76,103.79,103.69,103.77,5369.0,103.76,103.79,103.69,103.77,5369.0
2017-07-07 12:45:00,103.75,103.81,103.73,103.77,7128.0,103.75,103.81,103.73,103.77,7128.0
2017-07-07 12:50:00,103.76,103.81,103.74,103.78,4810.0,103.76,103.81,103.74,103.78,4810.0
2017-07-07 12:55:00,103.76,103.79,103.71,103.74,5984.0,103.76,103.79,103.71,103.74,5984.0
2017-07-07 13:00:00,103.74,103.91,103.74,103.9,7569.0,103.74,103.91,103.74,103.9,7569.0
2017-07-07 13:05:00,103.92,104.0,103.89,103.91,31905.0,103.92,104.0,103.89,103.91,31905.0
2017-07-07 13:10:00,103.92,104.01,103.92,103.93,14673.0,103.92,104.01,103.92,103.93,14673.0
2017-07-07 13:15:00,103.94,104.01,103.93,103.99,9196.0,103.94,104.01,103.93,103.99,9196.0
2017-07-07 13:20:00,104.0,104.04,103.98,104.03,5167.0,104.0,104.04,103.98,104.03,5167.0
2017-07-07 13:25:00,104.03,104.16,104.0,104.1,17466.0,104.03,104.16,104.0,104.1,17466.0
2017-07-07 13:30:00,104.07,104.1,104.06,104.08,8735.0,104.07,104.1,104.06,104.08,8735.0
2017-07-07 13:35:00,104.08,104.11,104.05,104.06,9541.0,104.08,104.11,104.05,104.06,9541.0
2017-07-07 13:40:00,104.05,104.24,104.03,104.24,5504.0,104.05,104.24,104.03,104.24,5504.0
2017-07-07 13:45:00,104.24,104.26,104.16,104.21,7192.0,104.24,104.26,104.16,104.21,7192.0
2017-07-07 13:50:00,104.2,104.26,104.14,104.24,9516.0,104.2,104.26,104.14,104.24,9516.0
2017-07-07 13:55:00,104.23,104.27,104.21,104.22,4325.0,104.23,104.27,104.21,104.22,4325.0
2017-07-07 14:00:00,104.22,104.28,104.17,104.23,8398.0,104.22,104.28,104.17,104.23,8398.0
2017-07-07 14:05:00,104.2,104.21,103.97,103.99,8750.0,104.2,104.21,103.97,103.99,8750.0
2017-07-07 14:10:00,104.01,104.18,103.97,104.14,12750.0,104.01,104.18,103.97,104.14,12750.0
2017-07-07 14:15:00,104.13,104.22,104.13,104.16,13060.0,104.13,104.22,104.13,104.16,13060.0
2017-07-07 14:20:00,104.13,104.14,103.99,104.03,13974.0,104.13,104.14,103.99,104.03,13974.0
2017-07-07 14:25:00,104.01,104.02,103.92,103.95,13601.0,104.01,104.02,103.92,103.95,13601.0
2017-07-07 14:30:00,103.93,103.99,103.88,103.97,11610.0,103.93,103.99,103.88,103.97,11610.0
2017-07-07 14:35:00,103.98,104.05,103.87,103.87,9685.0,103.98,104.05,103.87,103.87,9685.0
2017-07-07 14:40:00,103.87,103.96,103.87,103.9,12741.0,103.87,103.96,103.87,103.9,12741.0
2017-07-07 14:45:00,103.9,103.95,103.89,103.95,4555.0,103.9,103.95,103.89,103.95,4555.0
2017-07-07 14:50:00,103.94,104.08,103.94,104.07,4612.0,103.94,104.08,103.94,104.07,4612.0
2017-07-07 14:55:00,104.08,104.08,103.94,103.94,7504.0,104.08,104.08,103.94,103.94,7504.0
2017-07-07 15:00:00,103.96,104.03,103.9,103.92,9346.0,103.96,104.03,103.9,103.92,9346.0
2017-07-07 15:05:00,103.91,103.92,103.8,103.9,9453.0,103.91,103.92,103.8,103.9,9453.0
2017-07-07 15:10:00,103.89,103.92,103.66,103.75,9072.0,103.89,103.92,103.66,103.75,9072.0
2017-07-07 15:15:00,103.74,103.84,103.73,103.83,12174.0,103.74,103.84,103.73,103.83,12174.0
2017-07-07 15:20:00,103.84,103.87,103.78,103.78,12429.0,103.84,103.87,103.78,103.78,12429.0
2017-07-07 15:25:00,103.78,103.86,103.77,103.78,10691.0,103.78,103.86,103.77,103.78,10691.0
2017-07-07 15:30:00,103.78,103.83,103.66,103.67,22023.0,103.78,103.83,103.66,103.67,22023.0
2017-07-07 15:35:00,103.64,103.64,103.49,103.49,22633.0,103.64,103.64,103.49,103.49,22633.0
2017-07-07 15:40:00,103.49,103.61,103.45,103.54,28209.0,103.49,103.61,103.45,103.54,28209.0
2017-07-07 15:45:00,103.54,103.6,103.52,103.56,37264.0,103.54,103.6,103.52,103.56,37264.0
2017-07-07 15:50:00,103.56,103.59,103.29,103.29,56709.0,103.56,103.59,103.29,103.29,56709.0
2017-07-07 15:55:00,103.3,103.43,103.3,103.32,89160.0,103.3,103.43,103.3,103.32,89160.0
2017-07-10 09:30:00,103.42,104.06,103.1,103.95,25153.0,103.42,104.06,103.1,103.95,25153.0
2017-07-10 09:35:00,103.56,104.19,103.56,103.64,10133.0,103.56,104.19,103.56,103.64,10133.0
2017-07-10 09:40:00,103.66,103.78,102.9,103.73,21350.0,103.66,103.78,102.9,103.73,21350.0
2017-07-10 09:45:00,103.63,103.7,103.13,103.2,10395.0,103.63,103.7,103.13,103.2,10395.0
2017-07-10 09:50:00,103.24,103.41,103.15,103.2,43820.0,103.24,103.41,103.15,103.2,43820.0
2017-07-10 09:55:00,103.22,103.22,102.7,102.8,10422.0,103.22,103.22,102.7,102.8,10422.0
2017-07-10 10:00:00,102.88,103.02,102.88,103.02,6058.0,102.88,103.02,102.88,103.02,6058.0
2017-07-10 10:05:00,103.05,103.08,102.86,103.06,32714.0,103.05,103.08,102.86,103.06,32714.0
2017-07-10 10:10:00,103.06,103.11,102.96,102.99,20066.0,103.06,103.11,102.96,102.99,20066.0
2017-07-10 10:15:00,102.96,103.15,102.92,103.04,13331.0,102.96,103.15,102.92,103.04,13331.0
2017-07-10 10:20:00,103.06,103.06,102.67,102.74,32339.0,103.06,103.06,102.67,102.74,32339.0
2017-07-10 10:25:00,102.74,102.91,102.61,102.66,26441.0,102.74,102.91,102.61,102.66,26441.0
2017-07-10 10:30:00,102.62,102.72,102.55,102.58,11737.0,102.62,102.72,102.55,102.58,11737.0
2017-07-10 10:35:00,102.63,102.63,102.38,102.47,20896.0,102.63,102.63,102.38,102.47,20896.0
2017-07-10 10:40:00,102.48,102.84,102.46,102.8,13058.0,102.48,102.84,102.46,102.8,13058.0
2017-07-10 10:45:00,102.79,102.98,102.68,102.9,14876.0,102.79,102.98,102.68,102.9,14876.0
2017-07-10 10:50:00,102.9,103.28,102.9,103.15,7382.0,102.9,103.28,102.9,103.15,7382.0
2017-07-10 10:55:00,103.12,103.48,103.12,103.46,12895.0,103.12,103.48,103.12,103.46,12895.0
2017-07-10 11:00:00,103.46,103.6,103.25,103.25,8900.0,103.46,103.6,103.25,103.25,8900.0
2017-07-10 11:05:00,103.29,103.43,103.17,103.37,10695.0,103.29,103.43,103.17,103.37,10695.0
2017-07-10 11:10:00,103.32,103.4,103.21,103.34,12061.0,103.32,103.4,103.21,103.34,12061.0
2017-07-10 11:15:00,103.34,103.37,103.21,103.21,6200.0,103.34,103.37,103.21,103.21,6200.0
2017-07-10 11:20:00,103.19,103.19,103.01,103.01,8605.0,103.19,103.19,103.01,103.01,8605.0
2017-07-10 11:25:00,103.01,103.11,102.88,103.03,18192.0,103.01,103.11,102.88,103.03,18192.0
2017-07-10 11:30:00,103.09,103.24,103.09,103.15,7103.0,103.09,103.24,103.09,103.15,7103.0
2017-07-10 11:35:00,103.18,103.29,103.13,103.13,7350.0,103.18,103.29,103.13,103.13,7350.0
2017-07-10 11:40:00,103.12,103.12,103.02,103.02,3407.0,103.12,103.12,103.02,103.02,3407.0
2017-07-10 11:45:00,103.05,103.12,102.94,103.07,9712.0,103.05,103.12,102.94,103.07,9712.0
2017-07-10 11:50:00,103.08,103.17,103.06,103.13,3227.0,103.08,103.17,103.06,103.13,3227.0
2017-07-10 11:55:00,103.17,103.21,103.11,103.11,4184.0,103.17,103.21,103.11,103.11,4184.0
2017-07-10 12:00:00,103.11,103.2,103.1,103.2,3830.0,103.11,103.2,103.1,103.2,3830.0
2017-07-10 12:05:00,103.2,103.36,103.08,103.11,6399.0,103.2,103.36,103.08,103.11,6399.0
2017-07-10 12:10:00,103.13,103.25,103.1,103.2,8929.0,103.13,103.25,103.1,103.2,8929.0
2017-07-10 12:15:00,103.17,103.29,103.13,103.29,6747.0,103.17,103.29,103.13,103.29,6747.0
2017-07-10 12:20:00,103.28,103.28,103.11,103.25,3677.0,103.28,103.28,103.11,103.25,3677.0
2017-07-10 12:25:00,103.21,103.4,103.2,103.2,3549.0,103.21,103.4,103.2,103.2,3549.0
2017-07-10 12:30:00,103.2,103.26,103.13,103.22,8913.0,103.2,103.26,103.13,103.22,8913.0
2017-07-10 12:35:00,103.22,103.26,103.18,103.22,3100.0,103.22,103.26,103.18,103.22,3100.0
2017-07-10 12:40:00,103.23,103.26,103.14,103.16,3184.0,103.23,103.26,103.14,103.16,3184.0
2017-07-10 12:45:00,103.12,103.15,103.08,103.15,3250.0,103.12,103.15,103.08,103.15,3250.0
2017-07-10 12:50:00,103.15,103.22,103.14,103.22,3744.0,103.15,103.22,103.14,103.22,3744.0
2017-07-10 12:55:00,103.21,103.21,103.07,103.14,4103.0,103.21,103.21,103.07,103.14,4103.0
2017-07-10 13:00:00,103.12,103.15,103.05,103.15,4860.0,103.12,103.15,103.05,103.15,4860.0
2017-07-10 13:05:00,103.12,103.22,103.11,103.15,3446.0,103.12,103.22,103.11,103.15,3446.0
2017-07-10 13:10:00,103.17,103.2,103.04,103.08,4473.0,103.17,103.2,103.04,103.08,4473.0
2017-07-10 13:15:00,103.09,103.11,102.98,102.98,5572.0,103.09,103.11,102.98,102.98,5572.0
2017-07-10 13:20:00,103.01,103.04,102.9,102.95,4621.0,103.01,103.04,102.9,102.95,4621.0
2017-07-10 13:25:00,102.95,103.03,102.88,102.97,10486.0,102.95,103.03,102.88,102.97,10486.0
2017-07-10 13:30:00,102.97,103.05,102.97,103.05,4900.0,102.97,103.05,102.97,103.05,4900.0
2017-07-10 13:35:00,103.05,103.09,103.0,103.0,7194.0,103.05,103.09,103.0,103.0,7194.0
2017-07-10 13:40:00,103.0,103.18,102.98,103.17,10947.0,103.0,103.18,102.98,103.17,10947.0
2017-07-10 13:45:00,103.2,103.23,103.12,103.15,6120.0,103.2,103.23,103.12,103.15,6120.0
2017-07-10 13:50:00,103.2,103.36,103.18,103.31,5728.0,103.2,103.36,103.18,103.31,5728.0
2017-07-10 13:55:00,103.3,103.57,103.3,103.57,15195.0,103.3,103.57,103.3,103.57,15195.0
2017-07-10 14:00:00,103.52,103.63,103.52,103.62,4387.0,103.52,103.63,103.52,103.62,4387.0
2017-07-10 14:05:00,103.63,103.69,103.5,103.56,14562.0,103.63,103.69,103.5,103.56,14562.0
2017-07-10 14:10:00,103.55,103.65,103.54,103.65,2700.0,103.55,103.65,103.54,103.65,2700.0
2017-07-10 14:15:00,103.61,103.63,103.52,103.55,5796.0,103.61,103.63,103.52,103.55,5796.0
2017-07-10 14:20:00,103.57,103.68,103.49,103.5,7921.0,103.57,103.68,103.49,103.5,7921.0
2017-07-10 14:25:00,103.47,103.59,103.47,103.59,2300.0,103.47,103.59,103.47,103.59,2300.0
2017-07-10 14:30:00,103.55,103.59,103.49,103.59,4200.0,103.55,103.59,103.49,103.59,4200.0
2017-07-10 14:35:00,103.58,103.59,103.49,103.57,3906.0,103.58,103.59,103.49,103.57,3906.0
2017-07-10 14:40:00,103.56,103.74,103.56,103.74,2400.0,103.56,103.74,103.56,103.74,2400.0
2017-07-10 14:45:00,103.74,103.79,103.69,103.69,4805.0,103.74,103.79,103.69,103.69,4805.0
2017-07-10 14:50:00,103.71,103.71,103.62,103.62,5361.0,103.71,103.71,103.62,103.62,5361.0
2017-07-10 14:55:00,103.59,103.67,103.53,103.66,3882.0,103.59,103.67,103.53,103.66,3882.0
2017-07-10 15:00:00,103.68,103.74,103.64,103.68,7215.0,103.68,103.74,103.64,103.68,7215.0
2017-07-10 15:05:00,103.7,103.73,103.61,103.63,5431.0,103.7,103.73,103.61,103.63,5431.0
2017-07-10 15:10:00,103.63,103.68,103.6,103.68,4923.0,103.63,103.68,103.6,103.68,4923.0
2017-07-10 15:15:00,103.68,103.68,103.43,103.52,7562.0,103.68,103.68,103.43,103.52,7562.0
2017-07-10 15:20:00,103.52,103.6,103.52,103.54,12299.0,103.52,103.6,103.52,103.54,12299.0
2017-07-10 15:25:00,103.54,103.75,103.54,103.74,6800.0,103.54,103.75,103.54,103.74,6800.0
2017-07-10 15:30:00,103.74,103.8,103.69,103.79,8639.0,103.74,103.8,103.69,103.79,8639.0
2017-07-10 15:35:00,103.79,104.04,103.76,103.92,22450.0,103.79,104.04,103.76,103.92,22450.0
2017-07-10 15:40:00,103.94,104.05,103.93,103.99,14724.0,103.94,104.05,103.93,103.99,14724.0
2017-07-10 15:45:00,103.97,103.97,103.9,103.92,18237.0,103.97,103.97,103.9,103.92,18237.0
2017-07-10 15:50:00,103.91,103.93,103.72,103.86,31449.0,103.91,103.93,103.72,103.86,31449.0
2017-07-10 15:55:00,103.85,103.98,103.72,103.75,92322.0,103.85,103.98,103.72,103.75,92322.0
2017-07-11 09:30:00,103.47,103.73,103.21,103.61,15098.0,103.47,103.73,103.21,103.61,15098.0
2017-07-11 09:35:00,103.54,103.61,103.41,103.58,4252.0,103.54,103.61,103.41,103.58,4252.0
2017-07-11 09:40:00,103.61,104.05,103.58,104.05,8337.0,103.61,104.05,103.58,104.05,8337.0
2017-07-11 09:45:00,103.98,104.33,103.98,104.33,9993.0,103.98,104.33,103.98,104.33,9993.0
2017-07-11 09:50:00,104.38,104.56,104.3,104.52,10266.0,104.38,104.56,104.3,104.52,10266.0
2017-07-11 09:55:00,104.54,104.68,104.47,104.67,18080.0,104.54,104.68,104.47,104.67,18080.0
2017-07-11 10:00:00,104.68,104.7,104.43,104.47,27299.0,104.68,104.7,104.43,104.47,27299.0
2017-07-11 10:05:00,104.43,104.68,104.41,104.61,12024.0,104.43,104.68,104.41,104.61,12024.0
2017-07-11 10:10:00,104.55,104.61,104.46,104.52,16197.0,104.55,104.61,104.46,104.52,16197.0
2017-07-11 10:15:00,104.57,104.73,104.45,104.56,23946.0,104.57,104.73,104.45,104.56,23946.0
2017-07-11 10:20:00,104.54,104.56,104.39,104.44,9389.0,104.54,104.56,104.39,104.44,9389.0
2017-07-11 10:25:00,104.41,104.5,104.34,104.34,5473.0,104.41,104.5,104.34,104.34,5473.0
2017-07-11 10:30:00,104.36,104.43,104.31,104.35,4420.0,104.36,104.43,104.31,104.35,4420.0
2017-07-11 10:35:00,104.33,104.48,104.27,104.3,5024.0,104.33,104.48,104.27,104.3,5024.0
2017-07-11 10:40:00,104.31,104.35,104.22,104.27,5403.0,104.31,104.35,104.22,104.27,5403.0
2017-07-11 10:45:00,104.27,104.35,104.24,104.32,7048.0,104.27,104.35,104.24,104.32,7048.0
2017-07-11 10:50:00,104.3,104.34,104.18,104.18,3500.0,104.3,104.34,104.18,104.18,3500.0
2017-07-11 10:55:00,104.17,104.25,104.03,104.17,4350.0,104.17,104.25,104.03,104.17,4350.0
2017-07-11 11:00:00,104.17,104.24,104.09,104.16,4100.0,104.17,104.24,104.09,104.16,4100.0
2017-07-11 11:05:00,104.15,104.25,104.1,104.1,8825.0,104.15,104.25,104.1,104.1,8825.0
2017-07-11 11:10:00,104.13,104.13,103.86,103.87,4579.0,104.13,104.13,103.86,103.87,4579.0
2017-07-11 11:15:00,103.83,103.98,103.81,103.81,7118.0,103.83,103.98,103.81,103.81,7118.0
2017-07-11 11:20:00,103.76,103.84,103.3,103.3,19347.0,103.76,103.84,103.3,103.3,19347.0
2017-07-11 11:25:00,103.35,103.49,102.98,103.13,43569.0,103.35,103.49,102.98,103.13,43569.0
2017-07-11 11:30:00,103.11,103.67,103.08,103.61,26758.0,103.11,103.67,103.08,103.61,26758.0
2017-07-11 11:35:00,103.58,103.83,103.54,103.7,6157.0,103.58,103.83,103.54,103.7,6157.0
2017-07-11 11:40:00,103.72,103.85,103.66,103.79,4746.0,103.72,103.85,103.66,103.79,4746.0
2017-07-11 11:45:00,103.85,103.85,103.6,103.64,2345.0,103.85,103.85,103.6,103.64,2345.0
2017-07-11 11:50:00,103.62,103.81,103.58,103.77,9429.0,103.62,103.81,103.58,103.77,9429.0
2017-07-11 11:55:00,103.81,103.81,103.66,103.7,3848.0,103.81,103.81,103.66,103.7,3848.0
2017-07-11 12:00:00,103.72,103.72,103.4,103.49,5633.0,103.72,103.72,103.4,103.49,5633.0
2017-07-11 12:05:00,103.49,103.51,103.29,103.39,2980.0,103.49,103.51,103.29,103.39,2980.0
2017-07-11 12:10:00,103.39,103.39,103.18,103.28,3094.0,103.39,103.39,103.18,103.28,3094.0
2017-07-11 12:15:00,103.29,103.29,103.04,103.16,5500.0,103.29,103.29,103.04,103.16,5500.0
2017-07-11 12:20:00,103.2,103.35,103.15,103.35,5200.0,103.2,103.35,103.15,103.35,5200.0
2017-07-11 12:25:00,103.31,103.63,103.26,103.63,7875.0,103.31,103.63,103.26,103.63,7875.0
2017-07-11 12:30:00,103.62,103.67,103.51,103.51,10788.0,103.62,103.67,103.51,103.51,10788.0
2017-07-11 12:35:00,103.46,103.56,103.42,103.42,3281.0,103.46,103.56,103.42,103.42,3281.0
2017-07-11 12:40:00,103.42,103.62,103.39,103.62,6464.0,103.42,103.62,103.39,103.62,6464.0
2017-07-11 12:45:00,103.64,103.7,103.55,103.66,2318.0,103.64,103.7,103.55,103.66,2318.0
2017-07-11 12:50:00,103.67,103.81,103.67,103.77,7397.0,103.67,103.81,103.67,103.77,7397.0
2017-07-11 12:55:00,103.76,103.83,103.71,103.72,3000.0,103.76,103.83,103.71,103.72,3000.0
2017-07-11 13:00:00,103.65,103.75,103.65,103.73,2600.0,103.65,103.75,103.65,103.73,2600.0
2017-07-11 13:05:00,103.72,103.75,103.62,103.72,3375.0,103.72,103.75,103.62,103.72,3375.0
2017-07-11 13:10:00,103.67,103.7,103.62,103.64,2150.0,103.67,103.7,103.62,103.64,2150.0
2017-07-11 13:15:00,103.65,103.75,103.64,103.73,5400.0,103.65,103.75,103.64,103.73,5400.0
2017-07-11 13:20:00,103.75,103.83,103.73,103.83,7080.0,103.75,103.83,103.73,103.83,7080.0
2017-07-11 13:25:00,103.77,103.8,103.74,103.75,6510.0,103.77,103.8,103.74,103.75,6510.0
2017-07-11 13:30:00,103.75,103.78,103.62,103.62,2700.0,103.75,103.78,103.62,103.62,2700.0
2017-07-11 13:35:00,103.66,103.75,103.64,103.72,3100.0,103.66,103.75,103.64,103.72,3100.0
2017-07-11 13:40:00,103.73,103.9,103.7,103.85,12509.0,103.73,103.9,103.7,103.85,12509.0
2017-07-11 13:45:00,103.84,103.88,103.72,103.8,3875.0,103.84,103.88,103.72,103.8,3875.0
2017-07-11 13:50:00,103.79,103.9,103.75,103.9,24249.0,103.79,103.9,103.75,103.9,24249.0
2017-07-11 13:55:00,103.89,104.06,103.89,104.03,13483.0,103.89,104.06,103.89,104.03,13483.0
2017-07-11 14:00:00,104.04,104.14,103.91,103.91,10862.0,104.04,104.14,103.91,103.91,10862.0
2017-07-11 14:05:00,103.9,104.01,103.9,103.95,7586.0,103.9,104.01,103.9,103.95,7586.0
2017-07-11 14:10:00,103.95,103.98,103.89,103.89,8597.0,103.95,103.98,103.89,103.89,8597.0
2017-07-11 14:15:00,103.94,103.94,103.84,103.87,9864.0,103.94,103.94,103.84,103.87,9864.0
2017-07-11 14:20:00,103.85,103.97,103.85,103.9,9366.0,103.85,103.97,103.85,103.9,9366.0
2017-07-11 14:25:00,103.94,103.95,103.8,103.86,3967.0,103.94,103.95,103.8,103.86,3967.0
2017-07-11 14:30:00,103.88,103.95,103.86,103.91,4693.0,103.88,103.95,103.86,103.91,4693.0
2017-07-11 14:35:00,103.94,104.0,103.94,104.0,3318.0,103.94,104.0,103.94,104.0,3318.0
2017-07-11 14:40:00,104.0,104.04,103.92,104.02,30248.0,104.0,104.04,103.92,104.02,30248.0
2017-07-11 14:45:00,103.99,104.06,103.99,104.0,3042.0,103.99,104.06,103.99,104.0,3042.0
2017-07-11 14:50:00,104.01,104.01,103.94,103.95,2539.0,104.01,104.01,103.94,103.95,2539.0
2017-07-11 14:55:00,103.95,103.97,103.91,103.97,3306.0,103.95,103.97,103.91,103.97,3306.0
2017-07-11 15:00:00,103.99,104.0,103.92,103.93,5152.0,103.99,104.0,103.92,103.93,5152.0
2017-07-11 15:05:00,103.92,104.06,103.89,104.02,7471.0,103.92,104.06,103.89,104.02,7471.0
2017-07-11 15:10:00,104.07,104.08,104.01,104.02,8025.0,104.07,104.08,104.01,104.02,8025.0
2017-07-11 15:15:00,104.05,104.07,103.96,103.99,11055.0,104.05,104.07,103.96,103.99,11055.0
2017-07-11 15:20:00,103.99,104.04,103.96,103.98,9400.0,103.99,104.04,103.96,103.98,9400.0
2017-07-11 15:25:00,103.98,104.0,103.93,103.98,3932.0,103.98,104.0,103.93,103.98,3932.0
2017-07-11 15:30:00,104.0,104.1,103.98,103.98,15884.0,104.0,104.1,103.98,103.98,15884.0
2017-07-11 15:35:00,103.97,104.1,103.94,104.1,18398.0,103.97,104.1,103.94,104.1,18398.0
2017-07-11 15:40:00,104.1,104.25,104.03,104.25,39942.0,104.1,104.25,104.03,104.25,39942.0
2017-07-11 15:45:00,104.23,104.37,104.11,104.25,43856.0,104.23,104.37,104.11,104.25,43856.0
2017-07-11 15:50:00,104.25,104.29,104.19,104.25,68047.0,104.25,104.29,104.19,104.25,68047.0
2017-07-11 15:55:00,104.25,104.43,104.23,104.3,165029.0,104.25,104.43,104.23,104.3,165029.0
2017-07-12 09:30:00,105.61,105.8,104.76,105.41,72740.0,105.61,105.8,104.76,105.41,72740.0
2017-07-12 09:35:00,105.56,105.85,105.02,105.56,41954.0,105.56,105.85,105.02,105.56,41954.0
2017-07-12 09:40:00,105.53,106.27,105.53,106.27,75798.0,105.53,106.27,105.53,106.27,75798.0
2017-07-12 09:45:00,106.28,106.28,105.77,105.79,38370.0,106.28,106.28,105.77,105.79,38370.0
2017-07-12 09:50:00,105.84,106.09,105.61,105.75,16719.0,105.84,106.09,105.61,105.75,16719.0
2017-07-12 09:55:00,105.82,106.11,105.78,105.95,39917.0,105.82,106.11,105.78,105.95,39917.0
2017-07-12 10:00:00,105.96,106.2,105.77,105.77,80906.0,105.96,106.2,105.77,105.77,80906.0
2017-07-12 10:05:00,105.87,106.15,105.87,106.03,21118.0,105.87,106.15,105.87,106.03,21118.0
2017-07-12 10:10:00,106.04,106.27,106.03,106.06,29856.0,106.04,106.27,106.03,106.06,29856.0
2017-07-12 10:15:00,106.09,106.53,106.09,106.43,47408.0,106.09,106.53,106.09,106.43,47408.0
2017-07-12 10:20:00,106.44,106.85,106.41,106.68,34988.0,106.44,106.85,106.41,106.68,34988.0
2017-07-12 10:25:00,106.67,106.79,106.52,106.71,32132.0,106.67,106.79,106.52,106.71,32132.0
2017-07-12 10:30:00,106.73,106.74,106.32,106.37,30612.0,106.73,106.74,106.32,106.37,30612.0
2017-07-12 10:35:00,106.36,106.63,106.36,106.61,26181.0,106.36,106.63,106.36,106.61,26181.0
2017-07-12 10:40:00,106.62,106.63,106.35,106.56,26410.0,106.62,106.63,106.35,106.56,26410.0
2017-07-12 10:45:00,106.58,106.75,106.49,106.49,26159.0,106.58,106.75,106.49,106.49,26159.0
2017-07-12 10:50:00,106.5,106.66,106.34,106.43,19807.0,106.5,106.66,106.34,106.43,19807.0
2017-07-12 10:55:00,106.42,106.47,106.23,106.35,11768.0,106.42,106.47,106.23,106.35,11768.0
2017-07-12 11:00:00,106.33,106.43,106.24,106.39,23502.0,106.33,106.43,106.24,106.39,23502.0
2017-07-12 11:05:00,106.41,106.48,106.3,106.33,14448.0,106.41,106.48,106.3,106.33,14448.0
2017-07-12 11:10:00,106.36,106.68,106.35,106.64,22720.0,106.36,106.68,106.35,106.64,22720.0
2017-07-12 11:15:00,106.63,106.93,106.63,106.75,82867.0,106.63,106.93,106.63,106.75,82867.0
2017-07-12 11:20:00,106.78,106.82,106.48,106.48,46036.0,106.78,106.82,106.48,106.48,46036.0
2017-07-12 11:25:00,106.48,106.59,106.37,106.48,18956.0,106.48,106.59,106.37,106.48,18956.0
2017-07-12 11:30:00,106.48,106.81,106.36,106.75,31822.0,106.48,106.81,106.36,106.75,31822.0
2017-07-12 11:35:00,106.75,106.78,106.5,106.5,17885.0,106.75,106.78,106.5,106.5,17885.0
2017-07-12 11:40:00,106.5,106.78,106.49,106.69,29650.0,106.5,106.78,106.49,106.69,29650.0
2017-07-12 11:45:00,106.71,106.78,106.67,106.74,16828.0,106.71,106.78,106.67,106.74,16828.0
2017-07-12 11:50:00,106.73,106.73,106.52,106.58,18921.0,106.73,106.73,106.52,106.58,18921.0
2017-07-12 11:55:00,106.59,106.73,106.57,106.7,12526.0,106.59,106.73,106.57,106.7,12526.0
2017-07-12 12:00:00,106.71,106.77,106.66,106.7,14910.0,106.71,106.77,106.66,106.7,14910.0
2017-07-12 12:05:00,106.71,106.75,106.48,106.52,24318.0,106.71,106.75,106.48,106.52,24318.0
2017-07-12 12:10:00,106.57,106.58,106.15,106.15,9125.0,106.57,106.58,106.15,106.15,9125.0
2017-07-12 12:15:00,106.12,106.28,106.12,106.21,4680.0,106.12,106.28,106.12,106.21,4680.0
2017-07-12 12:20:00,106.21,106.43,106.21,106.38,19543.0,106.21,106.43,106.21,106.38,19543.0
2017-07-12 12:25:00,106.49,106.55,106.43,106.51,6473.0,106.49,106.55,106.43,106.51,6473.0
2017-07-12 12:30:00,106.48,106.49,106.28,106.33,8499.0,106.48,106.49,106.28,106.33,8499.0
2017-07-12 12:35:00,106.35,106.51,106.35,106.43,15456.0,106.35,106.51,106.35,106.43,15456.0
2017-07-12 12:40:00,106.45,106.49,106.28,106.32,5406.0,106.45,106.49,106.28,106.32,5406.0
2017-07-12 12:45:00,106.32,106.41,106.19,106.26,4141.0,106.32,106.41,106.19,106.26,4141.0
2017-07-12 12:50:00,106.33,106.38,106.22,106.28,10240.0,106.33,106.38,106.22,106.28,10240.0
2017-07-12 12:55:00,106.31,106.49,106.28,106.48,3193.0,106.31,106.49,106.28,106.48,3193.0
2017-07-12 13:00:00,106.48,106.52,106.35,106.51,13359.0,106.48,106.52,106.35,106.51,13359.0
2017-07-12 13:05:00,106.47,106.55,106.35,106.43,13789.0,106.47,106.55,106.35,106.43,13789.0
2017-07-12 13:10:00,106.45,106.5,106.34,106.5,6650.0,106.45,106.5,106.34,106.5,6650.0
2017-07-12 13:15:00,106.52,106.59,106.46,106.52,9289.0,106.52,106.59,106.46,106.52,9289.0
2017-07-12 13:20:00,106.52,106.52,106.3,106.3,24101.0,106.52,106.52,106.3,106.3,24101.0
2017-07-12 13:25:00,106.28,106.4,106.2,106.36,8035.0,106.28,106.4,106.2,106.36,8035.0
2017-07-12 13:30:00,106.4,106.48,106.38,106.47,6302.0,106.4,106.48,106.38,106.47,6302.0
2017-07-12 13:35:00,106.5,106.81,106.44,106.73,15526.0,106.5,106.81,106.44,106.73,15526.0
2017-07-12 13:40:00,106.75,106.86,106.56,106.56,12832.0,106.75,106.86,106.56,106.56,12832.0
2017-07-12 13:45:00,106.56,106.68,106.56,106.66,5000.0,106.56,106.68,106.56,106.66,5000.0
2017-07-12 13:50:00,106.66,106.68,106.39,106.53,19624.0,106.66,106.68,106.39,106.53,19624.0
2017-07-12 13:55:00,106.52,106.57,106.37,106.52,8435.0,106.52,106.57,106.37,106.52,8435.0
2017-07-12 14:00:00,106.56,106.61,106.46,106.61,12275.0,106.56,106.61,106.46,106.61,12275.0
2017-07-12 14:05:00,106.6,106.63,106.55,106.63,13503.0,106.6,106.63,106.55,106.63,13503.0
2017-07-12 14:10:00,106.61,106.71,106.61,106.69,5438.0,106.61,106.71,106.61,106.69,5438.0
2017-07-12 14:15:00,106.69,106.81,106.66,106.7,14555.0,106.69,106.81,106.66,106.7,14555.0
2017-07-12 14:20:00,106.65,106.8,106.62,106.73,19316.0,106.65,106.8,106.62,106.73,19316.0
2017-07-12 14:25:00,106.72,106.86,106.63,106.74,38335.0,106.72,106.86,106.63,106.74,38335.0
2017-07-12 14:30:00,106.73,106.82,106.67,106.78,12571.0,106.73,106.82,106.67,106.78,12571.0
2017-07-12 14:35:00,106.76,106.84,106.76,106.78,10569.0,106.76,106.84,106.76,106.78,10569.0
2017-07-12 14:40:00,106.79,106.84,106.73,106.78,14576.0,106.79,106.84,106.73,106.78,14576.0
2017-07-12 14:45:00,106.8,106.87,106.77,106.8,24753.0,106.8,106.87,106.77,106.8,24753.0
2017-07-12 14:50:00,106.83,106.92,106.67,106.69,24379.0,106.83,106.92,106.67,106.69,24379.0
2017-07-12 14:55:00,106.69,106.84,106.61,106.77,9734.0,106.69,106.84,106.61,106.77,9734.0
2017-07-12 15:00:00,106.8,106.9,106.74,106.87,8151.0,106.8,106.9,106.74,106.87,8151.0
2017-07-12 15:05:00,106.88,107.04,106.78,106.78,24916.0,106.88,107.04,106.78,106.78,24916.0
2017-07-12 15:10:00,106.83,106.9,106.75,106.84,26708.0,106.83,106.9,106.75,106.84,26708.0
2017-07-12 15:15:00,106.88,107.02,106.8,106.86,34050.0,106.88,107.02,106.8,106.86,34050.0
2017-07-12 15:20:00,106.87,106.95,106.86,106.91,68172.0,106.87,106.95,106.86,106.91,68172.0
2017-07-12 15:25:00,106.91,106.97,106.87,106.97,16638.0,106.91,106.97,106.87,106.97,16638.0
2017-07-12 15:30:00,106.98,107.08,106.87,107.03,55890.0,106.98,107.08,106.87,107.03,55890.0
2017-07-12 15:35:00,107.03,107.07,106.87,106.9,39262.0,107.03,107.07,106.87,106.9,39262.0
2017-07-12 15:40:00,106.91,106.91,106.69,106.73,45870.0,106.91,106.91,106.69,106.73,45870.0
2017-07-12 15:45:00,106.73,106.97,106.71,106.97,63575.0,106.73,106.97,106.71,106.97,63575.0
2017-07-12 15:50:00,106.95,106.97,106.72,106.72,85532.0,106.95,106.97,106.72,106.72,85532.0
2017-07-12 15:55:00,106.73,106.82,106.58,106.68,141715.0,106.73,106.82,106.58,106.68,141715.0
2017-07-13 09:30:00,107.49,108.1,107.05,108.09,49703.0,107.49,108.1,107.05,108.09,49703.0
2017-07-13 09:35:00,108.13,108.5,108.07,108.22,34690.0,108.13,108.5,108.07,108.22,34690.0
2017-07-13 09:40:00,108.24,108.3,107.5,107.73,33778.0,108.24,108.3,107.5,107.73,33778.0
2017-07-13 09:45:00,107.74,107.98,107.65,107.83,14135.0,107.74,107.98,107.65,107.83,14135.0
2017-07-13 09:50:00,107.83,108.0,107.51,107.99,14050.0,107.83,108.0,107.51,107.99,14050.0
2017-07-13 09:55:00,107.99,108.26,107.93,108.04,41997.0,107.99,108.26,107.93,108.04,41997.0
2017-07-13 10:00:00,108.04,108.26,108.0,108.11,24642.0,108.04,108.26,108.0,108.11,24642.0
2017-07-13 10:05:00,108.1,108.1,107.6,107.8,22046.0,108.1,108.1,107.6,107.8,22046.0
2017-07-13 10:10:00,107.93,107.94,107.67,107.7,19563.0,107.93,107.94,107.67,107.7,19563.0
2017-07-13 10:15:00,107.71,107.73,107.33,107.33,20370.0,107.71,107.73,107.33,107.33,20370.0
2017-07-13 10:20:00,107.31,107.41,107.14,107.14,9955.0,107.31,107.41,107.14,107.14,9955.0
2017-07-13 10:25:00,107.06,107.19,106.68,106.78,22445.0,107.06,107.19,106.68,106.78,22445.0
2017-07-13 10:30:00,106.75,106.94,106.52,106.93,22610.0,106.75,106.94,106.52,106.93,22610.0
2017-07-13 10:35:00,106.93,106.99,106.38,106.48,19397.0,106.93,106.99,106.38,106.48,19397.0
2017-07-13 10:40:00,106.46,106.66,106.46,106.64,11578.0,106.46,106.66,106.46,106.64,11578.0
2017-07-13 10:45:00,106.65,106.98,106.64,106.8,14802.0,106.65,106.98,106.64,106.8,14802.0
2017-07-13 10:50:00,106.84,107.28,106.83,107.28,8840.0,106.84,107.28,106.83,107.28,8840.0
2017-07-13 10:55:00,107.29,107.29,107.05,107.23,5667.0,107.29,107.29,107.05,107.23,5667.0
2017-07-13 11:00:00,107.18,107.37,107.05,107.27,13532.0,107.18,107.37,107.05,107.27,13532.0
2017-07-13 11:05:00,107.34,107.53,107.21,107.25,29167.0,107.34,107.53,107.21,107.25,29167.0
2017-07-13 11:10:00,107.24,107.25,107.08,107.08,6594.0,107.24,107.25,107.08,107.08,6594.0
2017-07-13 11:15:00,107.07,107.33,106.98,107.1,10237.0,107.07,107.33,106.98,107.1,10237.0
2017-07-13 11:20:00,107.15,107.17,107.05,107.16,2250.0,107.15,107.17,107.05,107.16,2250.0
2017-07-13 11:25:00,107.23,107.38,107.03,107.03,7874.0,107.23,107.38,107.03,107.03,7874.0
2017-07-13 11:30:00,107.05,107.32,107.04,107.32,3300.0,107.05,107.32,107.04,107.32,3300.0
2017-07-13 11:35:00,107.31,107.31,106.98,106.98,13740.0,107.31,107.31,106.98,106.98,13740.0
2017-07-13 11:40:00,107.01,107.06,106.87,106.87,9093.0,107.01,107.06,106.87,106.87,9093.0
2017-07-13 11:45:00,106.87,107.0,106.77,106.91,14971.0,106.87,107.0,106.77,106.91,14971.0
2017-07-13 11:50:00,106.91,107.17,106.91,107.11,9257.0,106.91,107.17,106.91,107.11,9257.0
2017-07-13 11:55:00,107.07,107.19,107.01,107.05,5820.0,107.07,107.19,107.01,107.05,5820.0
2017-07-13 12:00:00,107.05,107.14,106.93,107.1,17650.0,107.05,107.14,106.93,107.1,17650.0
2017-07-13 12:05:00,107.09,107.23,107.06,107.17,6274.0,107.09,107.23,107.06,107.17,6274.0
2017-07-13 12:10:00,107.17,107.17,107.07,107.17,4105.0,107.17,107.17,107.07,107.17,4105.0
2017-07-13 12:15:00,107.19,107.24,107.16,107.21,5553.0,107.19,107.24,107.16,107.21,5553.0
2017-07-13 12:20:00,107.24,107.39,107.2,107.28,7987.0,107.24,107.39,107.2,107.28,7987.0
2017-07-13 12:25:00,107.3,107.55,107.25,107.31,14757.0,107.3,107.55,107.25,107.31,14757.0
2017-07-13 12:30:00,107.31,107.32,107.21,107.24,6783.0,107.31,107.32,107.21,107.24,6783.0
2017-07-13 12:35:00,107.19,107.35,107.18,107.23,4706.0,107.19,107.35,107.18,107.23,4706.0
2017-07-13 12:40:00,107.25,107.25,107.13,107.18,4100.0,107.25,107.25,107.13,107.18,4100.0
2017-07-13 12:45:00,107.16,107.23,107.09,107.22,6578.0,107.16,107.23,107.09,107.22,6578.0
2017-07-13 12:50:00,107.18,107.24,107.1,107.24,6369.0,107.18,107.24,107.1,107.24,6369.0
2017-07-13 12:55:00,107.24,107.28,107.17,107.24,5856.0,107.24,107.28,107.17,107.24,5856.0
2017-07-13 13:00:00,107.24,107.3,107.06,107.07,12183.0,107.24,107.3,107.06,107.07,12183.0
2017-07-13 13:05:00,107.09,107.19,107.09,107.16,4160.0,107.09,107.19,107.09,107.16,4160.0
2017-07-13 13:10:00,107.16,107.16,107.01,107.12,10100.0,107.16,107.16,107.01,107.12,10100.0
2017-07-13 13:15:00,107.15,107.19,107.08,107.08,3700.0,107.15,107.19,107.08,107.08,3700.0
2017-07-13 13:20:00,107.04,107.06,106.91,106.91,6157.0,107.04,107.06,106.91,106.91,6157.0
2017-07-13 13:25:00,106.94,107.11,106.93,107.07,3500.0,106.94,107.11,106.93,107.07,3500.0
2017-07-13 13:30:00,107.15,107.15,106.96,106.98,4430.0,107.15,107.15,106.96,106.98,4430.0
2017-07-13 13:35:00,106.96,107.17,106.96,107.06,5102.0,106.96,107.17,106.96,107.06,5102.0
2017-07-13 13:40:00,107.05,107.09,107.0,107.0,4779.0,107.05,107.09,107.0,107.0,4779.0
2017-07-13 13:45:00,106.98,106.98,106.69,106.73,7600.0,106.98,106.98,106.69,106.73,7600.0
2017-07-13 13:50:00,106.71,106.76,106.65,106.73,17517.0,106.71,106.76,106.65,106.73,17517.0
2017-07-13 13:55:00,106.73,106.93,106.67,106.82,14762.0,106.73,106.93,106.67,106.82,14762.0
2017-07-13 14:00:00,106.81,106.88,106.75,106.87,5952.0,106.81,106.88,106.75,106.87,5952.0
2017-07-13 14:05:00,106.85,106.87,106.63,106.79,17576.0,106.85,106.87,106.63,106.79,17576.0
2017-07-13 14:10:00,106.78,106.96,106.78,106.93,8854.0,106.78,106.96,106.78,106.93,8854.0
2017-07-13 14:15:00,106.98,107.11,106.91,107.08,14142.0,106.98,107.11,106.91,107.08,14142.0
2017-07-13 14:20:00,107.11,107.21,107.08,107.19,9359.0,107.11,107.21,107.08,107.19,9359.0
2017-07-13 14:25:00,107.21,107.26,107.0,107.05,9727.0,107.21,107.26,107.0,107.05,9727.0
2017-07-13 14:30:00,107.09,107.19,107.03,107.11,7320.0,107.09,107.19,107.03,107.11,7320.0
2017-07-13 14:35:00,107.11,107.19,107.09,107.15,9574.0,107.11,107.19,107.09,107.15,9574.0
2017-07-13 14:40:00,107.15,107.17,107.03,107.11,6222.0,107.15,107.17,107.03,107.11,6222.0
2017-07-13 14:45:00,107.07,107.19,107.07,107.16,6160.0,107.07,107.19,107.07,107.16,6160.0
2017-07-13 14:50:00,107.18,107.21,107.13,107.15,6781.0,107.18,107.21,107.13,107.15,6781.0
2017-07-13 14:55:00,107.11,107.17,107.11,107.11,4193.0,107.11,107.17,107.11,107.11,4193.0
2017-07-13 15:00:00,107.16,107.22,107.1,107.1,6200.0,107.16,107.22,107.1,107.1,6200.0
2017-07-13 15:05:00,107.1,107.15,107.04,107.1,5793.0,107.1,107.15,107.04,107.1,5793.0
2017-07-13 15:10:00,107.12,107.22,107.07,107.21,27613.0,107.12,107.22,107.07,107.21,27613.0
2017-07-13 15:15:00,107.24,107.29,107.22,107.25,13400.0,107.24,107.29,107.22,107.25,13400.0
2017-07-13 15:20:00,107.26,107.28,107.16,107.18,16900.0,107.26,107.28,107.16,107.18,16900.0
2017-07-13 15:25:00,107.17,107.22,107.16,107.18,16984.0,107.17,107.22,107.16,107.18,16984.0
2017-07-13 15:30:00,107.17,107.22,107.1,107.19,16062.0,107.17,107.22,107.1,107.19,16062.0
2017-07-13 15:35:00,107.19,107.21,107.09,107.1,13845.0,107.19,107.21,107.09,107.1,13845.0
2017-07-13 15:40:00,107.09,107.09,106.94,107.01,18953.0,107.09,107.09,106.94,107.01,18953.0
2017-07-13 15:45:00,107.0,107.04,106.99,107.01,20677.0,107.0,107.04,106.99,107.01,20677.0
2017-07-13 15:50:00,107.03,107.25,107.03,107.24,35591.0,107.03,107.25,107.03,107.24,35591.0
2017-07-13 15:55:00,107.23,107.26,107.04,107.07,55479.0,107.23,107.26,107.04,107.07,55479.0
2017-07-14 09:30:00,107.46,107.93,107.43,107.93,20026.0,107.46,107.93,107.43,107.93,20026.0
2017-07-14 09:35:00,107.92,108.1,107.72,107.72,10839.0,107.92,108.1,107.72,107.72,10839.0
2017-07-14 09:40:00,107.91,108.1,107.52,107.52,11167.0,107.91,108.1,107.52,107.52,11167.0
2017-07-14 09:45:00,107.52,107.87,107.52,107.62,13895.0,107.52,107.87,107.52,107.62,13895.0
2017-07-14 09:50:00,107.52,107.64,107.31,107.35,9380.0,107.52,107.64,107.31,107.35,9380.0
2017-07-14 09:55:00,107.3,107.51,107.21,107.49,12968.0,107.3,107.51,107.21,107.49,12968.0
2017-07-14 10:00:00,107.36,107.55,107.22,107.43,9110.0,107.36,107.55,107.22,107.43,9110.0
2017-07-14 10:05:00,107.38,107.38,107.01,107.35,9355.0,107.38,107.38,107.01,107.35,9355.0
2017-07-14 10:10:00,107.3,107.34,107.12,107.32,6125.0,107.3,107.34,107.12,107.32,6125.0
2017-07-14 10:15:00,107.3,107.45,107.27,107.34,5311.0,107.3,107.45,107.27,107.34,5311.0
2017-07-14 10:20:00,107.38,107.43,107.21,107.43,4801.0,107.38,107.43,107.21,107.43,4801.0
2017-07-14 10:25:00,107.34,107.43,107.33,107.36,4682.0,107.34,107.43,107.33,107.36,4682.0
2017-07-14 10:30:00,107.43,107.55,107.23,107.34,16632.0,107.43,107.55,107.23,107.34,16632.0
2017-07-14 10:35:00,107.39,107.59,107.39,107.59,5900.0,107.39,107.59,107.39,107.59,5900.0
2017-07-14 10:40:00,107.59,107.7,107.45,107.69,13152.0,107.59,107.7,107.45,107.69,13152.0
2017-07-14 10:45:00,107.66,107.67,107.52,107.62,9294.0,107.66,107.67,107.52,107.62,9294.0
2017-07-14 10:50:00,107.61,107.77,107.57,107.77,4836.0,107.61,107.77,107.57,107.77,4836.0
2017-07-14 10:55:00,107.72,107.92,107.7,107.91,6582.0,107.72,107.92,107.7,107.91,6582.0
2017-07-14 11:00:00,107.89,107.89,107.67,107.69,8212.0,107.89,107.89,107.67,107.69,8212.0
2017-07-14 11:05:00,107.69,107.9,107.65,107.84,9095.0,107.69,107.9,107.65,107.84,9095.0
2017-07-14 11:10:00,107.84,107.92,107.82,107.92,3463.0,107.84,107.92,107.82,107.92,3463.0
2017-07-14 11:15:00,107.92,107.92,107.85,107.9,4718.0,107.92,107.92,107.85,107.9,4718.0
2017-07-14 11:20:00,107.88,107.97,107.78,107.94,7453.0,107.88,107.97,107.78,107.94,7453.0
2017-07-14 11:25:00,107.97,108.1,107.96,108.1,7137.0,107.97,108.1,107.96,108.1,7137.0
2017-07-14 11:30:00,108.09,108.09,107.93,108.07,34650.0,108.09,108.09,107.93,108.07,34650.0
2017-07-14 11:35:00,108.08,108.08,107.86,107.86,4424.0,108.08,108.08,107.86,107.86,4424.0
2017-07-14 11:40:00,107.88,107.9,107.68,107.83,12936.0,107.88,107.9,107.68,107.83,12936.0
2017-07-14 11:45:00,107.83,107.85,107.74,107.74,5216.0,107.83,107.85,107.74,107.74,5216.0
2017-07-14 11:50:00,107.74,107.98,107.74,107.98,5800.0,107.74,107.98,107.74,107.98,5800.0
2017-07-14 11:55:00,107.95,108.01,107.9,107.91,8757.0,107.95,108.01,107.9,107.91,8757.0
2017-07-14 12:00:00,107.88,107.92,107.76,107.81,4812.0,107.88,107.92,107.76,107.81,4812.0
2017-07-14 12:05:00,107.87,108.01,107.86,107.89,5627.0,107.87,108.01,107.86,107.89,5627.0
2017-07-14 12:10:00,107.91,107.92,107.83,107.83,3061.0,107.91,107.92,107.83,107.83,3061.0
2017-07-14 12:15:00,107.84,107.9,107.59,107.8,34799.0,107.84,107.9,107.59,107.8,34799.0
2017-07-14 12:20:00,107.81,107.85,107.78,107.85,2100.0,107.81,107.85,107.78,107.85,2100.0
2017-07-14 12:25:00,107.87,108.05,107.87,108.02,7473.0,107.87,108.05,107.87,108.02,7473.0
2017-07-14 12:30:00,108.06,108.1,107.98,108.1,6463.0,108.06,108.1,107.98,108.1,6463.0
2017-07-14 12:35:00,108.1,108.1,108.01,108.07,14342.0,108.1,108.1,108.01,108.07,14342.0
2017-07-14 12:40:00,108.1,108.2,108.06,108.19,18200.0,108.1,108.2,108.06,108.19,18200.0
2017-07-14 12:45:00,108.17,108.2,108.16,108.17,19181.0,108.17,108.2,108.16,108.17,19181.0
2017-07-14 12:50:00,108.18,108.22,108.15,108.18,7794.0,108.18,108.22,108.15,108.18,7794.0
2017-07-14 12:55:00,108.16,108.18,108.12,108.12,5751.0,108.16,108.18,108.12,108.12,5751.0
2017-07-14 13:00:00,108.1,108.18,108.08,108.17,17800.0,108.1,108.18,108.08,108.17,17800.0
2017-07-14 13:05:00,108.19,108.26,108.14,108.22,6312.0,108.19,108.26,108.14,108.22,6312.0
2017-07-14 13:10:00,108.21,108.29,108.2,108.24,6108.0,108.21,108.29,108.2,108.24,6108.0
2017-07-14 13:15:00,108.26,108.3,108.22,108.3,7941.0,108.26,108.3,108.22,108.3,7941.0
2017-07-14 13:20:00,108.3,108.3,108.22,108.29,7145.0,108.3,108.3,108.22,108.29,7145.0
2017-07-14 13:25:00,108.29,108.3,108.25,108.3,6270.0,108.29,108.3,108.25,108.3,6270.0
2017-07-14 13:30:00,108.29,108.39,108.25,108.27,16196.0,108.29,108.39,108.25,108.27,16196.0
2017-07-14 13:35:00,108.25,108.31,108.25,108.29,4900.0,108.25,108.31,108.25,108.29,4900.0
2017-07-14 13:40:00,108.28,108.3,108.22,108.24,9780.0,108.28,108.3,108.22,108.24,9780.0
2017-07-14 13:45:00,108.27,108.4,108.24,108.39,9102.0,108.27,108.4,108.24,108.39,9102.0
2017-07-14 13:50:00,108.39,108.5,108.36,108.5,26563.0,108.39,108.5,108.36,108.5,26563.0
2017-07-14 13:55:00,108.5,108.54,108.46,108.54,19634.0,108.5,108.54,108.46,108.54,19634.0
2017-07-14 14:00:00,108.53,108.6,108.52,108.58,16519.0,108.53,108.6,108.52,108.58,16519.0
2017-07-14 14:05:00,108.58,108.7,108.57,108.7,18831.0,108.58,108.7,108.57,108.7,18831.0
2017-07-14 14:10:00,108.7,108.8,108.7,108.77,50062.0,108.7,108.8,108.7,108.77,50062.0
2017-07-14 14:15:00,108.77,108.87,108.76,108.87,29377.0,108.77,108.87,108.76,108.87,29377.0
2017-07-14 14:20:00,108.87,108.9,108.77,108.79,10655.0,108.87,108.9,108.77,108.79,10655.0
2017-07-14 14:25:00,108.79,108.87,108.78,108.84,8545.0,108.79,108.87,108.78,108.84,8545.0
2017-07-14 14:30:00,108.84,108.87,108.78,108.84,6330.0,108.84,108.87,108.78,108.84,6330.0
2017-07-14 14:35:00,108.8,108.8,108.59,108.69,30177.0,108.8,108.8,108.59,108.69,30177.0
2017-07-14 14:40:00,108.72,108.72,108.42,108.49,17611.0,108.72,108.72,108.42,108.49,17611.0
2017-07-14 14:45:00,108.47,108.47,108.27,108.31,14715.0,108.47,108.47,108.27,108.31,14715.0
2017-07-14 14:50:00,108.31,108.43,108.28,108.37,6011.0,108.31,108.43,108.28,108.37,6011.0
2017-07-14 14:55:00,108.38,108.44,108.3,108.43,6200.0,108.38,108.44,108.3,108.43,6200.0
2017-07-14 15:00:00,108.4,108.54,108.4,108.45,10598.0,108.4,108.54,108.4,108.45,10598.0
2017-07-14 15:05:00,108.49,108.56,108.44,108.56,7487.0,108.49,108.56,108.44,108.56,7487.0
2017-07-14 15:10:00,108.58,108.59,108.5,108.52,10062.0,108.58,108.59,108.5,108.52,10062.0
2017-07-14 15:15:00,108.52,108.71,108.51,108.71,15615.0,108.52,108.71,108.51,108.71,15615.0
2017-07-14 15:20:00,108.71,108.79,108.65,108.79,12629.0,108.71,108.79,108.65,108.79,12629.0
2017-07-14 15:25:00,108.79,108.86,108.77,108.81,19847.0,108.79,108.86,108.77,108.81,19847.0
2017-07-14 15:30:00,108.84,108.9,108.82,108.89,20147.0,108.84,108.9,108.82,108.89,20147.0
2017-07-14 15:35:00,108.89,108.91,108.76,108.82,28406.0,108.89,108.91,108.76,108.82,28406.0
2017-07-14 15:40:00,108.82,108.87,108.78,108.79,34862.0,108.82,108.87,108.78,108.79,34862.0
2017-07-14 15:45:00,108.8,108.85,108.78,108.84,34412.0,108.8,108.85,108.78,108.84,34412.0
2017-07-14 15:50:00,108.85,108.87,108.79,108.83,69011.0,108.85,108.87,108.79,108.83,69011.0
2017-07-14 15:55:00,108.82,108.85,108.71,108.73,68073.0,108.82,108.85,108.71,108.73,68073.0
2017-07-17 09:30:00,108.9,109.0,108.6,108.91,25142.0,108.9,109.0,108.6,108.91,25142.0
2017-07-17 09:35:00,108.87,108.87,108.08,108.09,9799.0,108.87,108.87,108.08,108.09,9799.0
2017-07-17 09:40:00,108.09,108.31,107.82,107.87,15639.0,108.09,108.31,107.82,107.87,15639.0
2017-07-17 09:45:00,107.9,108.22,107.86,108.22,13083.0,107.9,108.22,107.86,108.22,13083.0
2017-07-17 09:50:00,108.15,108.24,107.9,107.94,9696.0,108.15,108.24,107.9,107.94,9696.0
2017-07-17 09:55:00,107.97,108.07,107.88,107.88,4531.0,107.97,108.07,107.88,107.88,4531.0
2017-07-17 10:00:00,107.87,108.05,107.75,108.03,11032.0,107.87,108.05,107.75,108.03,11032.0
2017-07-17 10:05:00,108.06,108.12,107.79,107.79,8831.0,108.06,108.12,107.79,107.79,8831.0
2017-07-17 10:10:00,107.83,107.87,107.59,107.59,9150.0,107.83,107.87,107.59,107.59,9150.0
2017-07-17 10:15:00,107.58,107.62,107.42,107.53,6338.0,107.58,107.62,107.42,107.53,6338.0
2017-07-17 10:20:00,107.53,107.87,107.53,107.87,9881.0,107.53,107.87,107.53,107.87,9881.0
2017-07-17 10:25:00,107.83,107.92,107.68,107.75,9749.0,107.83,107.92,107.68,107.75,9749.0
2017-07-17 10:30:00,107.85,108.1,107.77,107.77,14308.0,107.85,108.1,107.77,107.77,14308.0
2017-07-17 10:35:00,107.77,107.85,107.52,107.6,14108.0,107.77,107.85,107.52,107.6,14108.0
2017-07-17 10:40:00,107.7,107.7,107.51,107.69,6089.0,107.7,107.7,107.51,107.69,6089.0
2017-07-17 10:45:00,107.61,107.62,107.38,107.4,4740.0,107.61,107.62,107.38,107.4,4740.0
2017-07-17 10:50:00,107.39,107.42,107.16,107.37,9821.0,107.39,107.42,107.16,107.37,9821.0
2017-07-17 10:55:00,107.3,107.61,107.27,107.45,12080.0,107.3,107.61,107.27,107.45,12080.0
2017-07-17 11:00:00,107.48,107.48,107.25,107.25,6944.0,107.48,107.48,107.25,107.25,6944.0
2017-07-17 11:05:00,107.27,107.38,107.01,107.07,12300.0,107.27,107.38,107.01,107.07,12300.0
2017-07-17 11:10:00,107.05,107.15,106.97,107.04,11923.0,107.05,107.15,106.97,107.04,11923.0
2017-07-17 11:15:00,107.08,107.14,106.93,107.02,10379.0,107.08,107.14,106.93,107.02,10379.0
2017-07-17 11:20:00,106.97,107.0,106.76,106.87,9498.0,106.97,107.0,106.76,106.87,9498.0
2017-07-17 11:25:00,106.87,106.87,106.66,106.73,9495.0,106.87,106.87,106.66,106.73,9495.0
2017-07-17 11:30:00,106.77,107.04,106.75,107.0,20140.0,106.77,107.04,106.75,107.0,20140.0
2017-07-17 11:35:00,107.05,107.05,106.85,106.97,26145.0,107.05,107.05,106.85,106.97,26145.0
2017-07-17 11:40:00,106.98,107.0,106.7,106.7,13200.0,106.98,107.0,106.7,106.7,13200.0
2017-07-17 11:45:00,106.66,106.73,106.56,106.72,7083.0,106.66,106.73,106.56,106.72,7083.0
2017-07-17 11:50:00,106.71,106.73,106.61,106.67,4364.0,106.71,106.73,106.61,106.67,4364.0
2017-07-17 11:55:00,106.67,106.78,106.6,106.69,12450.0,106.67,106.78,106.6,106.69,12450.0
2017-07-17 12:00:00,106.7,106.81,106.62,106.81,9982.0,106.7,106.81,106.62,106.81,9982.0
2017-07-17 12:05:00,106.81,106.94,106.81,106.94,4800.0,106.81,106.94,106.81,106.94,4800.0
2017-07-17 12:10:00,106.93,107.32,106.91,107.23,11211.0,106.93,107.32,106.91,107.23,11211.0
2017-07-17 12:15:00,107.26,107.57,107.25,107.47,23161.0,107.26,107.57,107.25,107.47,23161.0
2017-07-17 12:20:00,107.48,107.72,107.48,107.65,8117.0,107.48,107.72,107.48,107.65,8117.0
2017-07-17 12:25:00,107.69,107.69,107.35,107.43,7799.0,107.69,107.69,107.35,107.43,7799.0
2017-07-17 12:30:00,107.41,107.48,107.22,107.32,5720.0,107.41,107.48,107.22,107.32,5720.0
2017-07-17 12:35:00,107.31,107.41,107.25,107.26,7090.0,107.31,107.41,107.25,107.26,7090.0
2017-07-17 12:40:00,107.3,107.35,107.18,107.3,7075.0,107.3,107.35,107.18,107.3,7075.0
2017-07-17 12:45:00,107.32,107.43,107.29,107.43,4013.0,107.32,107.43,107.29,107.43,4013.0
2017-07-17 12:50:00,107.45,107.53,107.42,107.48,4850.0,107.45,107.53,107.42,107.48,4850.0
2017-07-17 12:55:00,107.46,107.48,107.32,107.4,3744.0,107.46,107.48,107.32,107.4,3744.0
2017-07-17 13:00:00,107.38,107.44,107.37,107.41,2508.0,107.38,107.44,107.37,107.41,2508.0
2017-07-17 13:05:00,107.38,107.56,107.34,107.51,4991.0,107.38,107.56,107.34,107.51,4991.0
2017-07-17 13:10:00,107.55,107.64,107.54,107.56,4885.0,107.55,107.64,107.54,107.56,4885.0
2017-07-17 13:15:00,107.63,107.72,107.55,107.72,2741.0,107.63,107.72,107.55,107.72,2741.0
2017-07-17 13:20:00,107.68,107.68,107.58,107.66,4049.0,107.68,107.68,107.58,107.66,4049.0
2017-07-17 13:25:00,107.7,107.74,107.62,107.71,5557.0,107.7,107.74,107.62,107.71,5557.0
2017-07-17 13:30:00,107.69,107.76,107.67,107.69,6512.0,107.69,107.76,107.67,107.69,6512.0
2017-07-17 13:35:00,107.71,107.71,107.46,107.46,7459.0,107.71,107.71,107.46,107.46,7459.0
2017-07-17 13:40:00,107.48,107.48,107.32,107.38,4163.0,107.48,107.48,107.32,107.38,4163.0
2017-07-17 13:45:00,107.42,107.45,107.38,107.39,2824.0,107.42,107.45,107.38,107.39,2824.0
2017-07-17 13:50:00,107.4,107.4,107.24,107.3,9025.0,107.4,107.4,107.24,107.3,9025.0
2017-07-17 13:55:00,107.26,107.37,107.23,107.32,4500.0,107.26,107.37,107.23,107.32,4500.0
2017-07-17 14:00:00,107.28,107.34,107.24,107.28,5065.0,107.28,107.34,107.24,107.28,5065.0
2017-07-17 14:05:00,107.27,107.36,107.23,107.25,7811.0,107.27,107.36,107.23,107.25,7811.0
2017-07-17 14:10:00,107.22,107.22,106.96,106.98,6555.0,107.22,107.22,106.96,106.98,6555.0
2017-07-17 14:15:00,106.97,107.2,106.97,107.16,4100.0,106.97,107.2,106.97,107.16,4100.0
2017-07-17 14:20:00,107.16,107.21,107.08,107.18,7247.0,107.16,107.21,107.08,107.18,7247.0
2017-07-17 14:25:00,107.14,107.17,106.96,107.06,6464.0,107.14,107.17,106.96,107.06,6464.0
2017-07-17 14:30:00,107.04,107.06,106.96,107.02,6564.0,107.04,107.06,106.96,107.02,6564.0
2017-07-17 14:35:00,107.03,107.1,106.94,107.0,8476.0,107.03,107.1,106.94,107.0,8476.0
2017-07-17 14:40:00,107.06,107.09,106.98,107.02,9255.0,107.06,107.09,106.98,107.02,9255.0
2017-07-17 14:45:00,107.03,107.06,106.99,106.99,5105.0,107.03,107.06,106.99,106.99,5105.0
2017-07-17 14:50:00,107.01,107.02,106.92,106.92,8689.0,107.01,107.02,106.92,106.92,8689.0
2017-07-17 14:55:00,106.92,106.94,106.83,106.87,7715.0,106.92,106.94,106.83,106.87,7715.0
2017-07-17 15:00:00,106.89,106.99,106.85,106.94,6900.0,106.89,106.99,106.85,106.94,6900.0
2017-07-17 15:05:00,106.93,106.99,106.93,106.96,10719.0,106.93,106.99,106.93,106.96,10719.0
2017-07-17 15:10:00,106.94,106.95,106.85,106.85,8740.0,106.94,106.95,106.85,106.85,8740.0
2017-07-17 15:15:00,106.86,106.88,106.79,106.79,11339.0,106.86,106.88,106.79,106.79,11339.0
2017-07-17 15:20:00,106.79,106.92,106.77,106.92,8478.0,106.79,106.92,106.77,106.92,8478.0
2017-07-17 15:25:00,106.89,106.94,106.83,106.84,13115.0,106.89,106.94,106.83,106.84,13115.0
2017-07-17 15:30:00,106.84,107.08,106.83,107.07,13587.0,106.84,107.08,106.83,107.07,13587.0
2017-07-17 15:35:00,107.08,107.14,107.03,107.04,12095.0,107.08,107.14,107.03,107.04,12095.0
2017-07-17 15:40:00,107.05,107.11,107.01,107.02,18506.0,107.05,107.11,107.01,107.02,18506.0
2017-07-17 15:45:00,107.03,107.1,106.98,107.03,25984.0,107.03,107.1,106.98,107.03,25984.0
2017-07-17 15:50:00,107.03,107.1,106.92,106.93,42793.0,107.03,107.1,106.92,106.93,42793.0
2017-07-17 15:55:00,106.93,107.02,106.86,106.95,82439.0,106.93,107.02,106.86,106.95,82439.0
2017-07-18 09:30:00,106.67,106.82,106.44,106.62,11780.0,106.67,106.82,106.44,106.62,11780.0
2017-07-18 09:35:00,106.5,106.84,106.23,106.84,19799.0,106.5,106.84,106.23,106.84,19799.0
2017-07-18 09:40:00,106.79,107.34,106.79,107.3,20884.0,106.79,107.34,106.79,107.3,20884.0
2017-07-18 09:45:00,107.32,107.61,107.31,107.48,19323.0,107.32,107.61,107.31,107.48,19323.0
2017-07-18 09:50:00,107.44,107.52,107.3,107.44,5131.0,107.44,107.52,107.3,107.44,5131.0
2017-07-18 09:55:00,107.48,107.59,107.29,107.37,10747.0,107.48,107.59,107.29,107.37,10747.0
2017-07-18 10:00:00,107.3,107.41,107.12,107.16,6113.0,107.3,107.41,107.12,107.16,6113.0
2017-07-18 10:05:00,107.15,107.25,106.93,107.24,10275.0,107.15,107.25,106.93,107.24,10275.0
2017-07-18 10:10:00,107.24,107.54,107.24,107.53,5245.0,107.24,107.54,107.24,107.53,5245.0
2017-07-18 10:15:00,107.46,107.6,107.42,107.56,10562.0,107.46,107.6,107.42,107.56,10562.0
2017-07-18 10:20:00,107.52,107.66,107.51,107.51,7626.0,107.52,107.66,107.51,107.51,7626.0
2017-07-18 10:25:00,107.51,107.69,107.44,107.55,4400.0,107.51,107.69,107.44,107.55,4400.0
2017-07-18 10:30:00,107.5,107.5,107.22,107.22,5300.0,107.5,107.5,107.22,107.22,5300.0
2017-07-18 10:35:00,107.25,107.3,107.14,107.14,4638.0,107.25,107.3,107.14,107.14,4638.0
2017-07-18 10:40:00,107.11,107.23,106.96,106.97,12844.0,107.11,107.23,106.96,106.97,12844.0
2017-07-18 10:45:00,106.99,107.29,106.98,107.29,7894.0,106.99,107.29,106.98,107.29,7894.0
2017-07-18 10:50:00,107.26,107.75,107.26,107.73,13130.0,107.26,107.75,107.26,107.73,13130.0
2017-07-18 10:55:00,107.7,107.85,107.51,107.64,15333.0,107.7,107.85,107.51,107.64,15333.0
2017-07-18 11:00:00,107.64,107.64,107.31,107.31,5754.0,107.64,107.64,107.31,107.31,5754.0
2017-07-18 11:05:00,107.28,107.45,107.19,107.44,12400.0,107.28,107.45,107.19,107.44,12400.0
2017-07-18 11:10:00,107.43,107.46,107.25,107.33,8634.0,107.43,107.46,107.25,107.33,8634.0
2017-07-18 11:15:00,107.32,107.49,107.3,107.4,6300.0,107.32,107.49,107.3,107.4,6300.0
2017-07-18 11:20:00,107.45,107.61,107.32,107.32,8989.0,107.45,107.61,107.32,107.32,8989.0
2017-07-18 11:25:00,107.32,107.34,107.26,107.26,3500.0,107.32,107.34,107.26,107.26,3500.0
2017-07-18 11:30:00,107.26,107.59,107.24,107.4,9378.0,107.26,107.59,107.24,107.4,9378.0
2017-07-18 11:35:00,107.36,107.41,107.23,107.27,6917.0,107.36,107.41,107.23,107.27,6917.0
2017-07-18 11:40:00,107.28,107.36,107.23,107.36,7555.0,107.28,107.36,107.23,107.36,7555.0
2017-07-18 11:45:00,107.36,107.54,107.34,107.36,10991.0,107.36,107.54,107.34,107.36,10991.0
2017-07-18 11:50:00,107.38,107.46,107.35,107.37,5343.0,107.38,107.46,107.35,107.37,5343.0
2017-07-18 11:55:00,107.38,107.54,107.34,107.46,9779.0,107.38,107.54,107.34,107.46,9779.0
2017-07-18 12:00:00,107.49,107.6,107.46,107.6,1796.0,107.49,107.6,107.46,107.6,1796.0
2017-07-18 12:05:00,107.6,107.6,107.46,107.54,8985.0,107.6,107.6,107.46,107.54,8985.0
2017-07-18 12:10:00,107.54,107.57,107.37,107.37,5875.0,107.54,107.57,107.37,107.37,5875.0
2017-07-18 12:15:00,107.36,107.48,107.36,107.41,4403.0,107.36,107.48,107.36,107.41,4403.0
2017-07-18 12:20:00,107.4,107.61,107.36,107.61,11965.0,107.4,107.61,107.36,107.61,11965.0
2017-07-18 12:25:00,107.6,107.64,107.5,107.53,8414.0,107.6,107.64,107.5,107.53,8414.0
2017-07-18 12:30:00,107.55,107.57,107.35,107.35,2467.0,107.55,107.57,107.35,107.35,2467.0
2017-07-18 12:35:00,107.3,107.4,107.29,107.35,3800.0,107.3,107.4,107.29,107.35,3800.0
2017-07-18 12:40:00,107.41,107.45,107.31,107.32,6109.0,107.41,107.45,107.31,107.32,6109.0
2017-07-18 12:45:00,107.27,107.38,107.27,107.32,3800.0,107.27,107.38,107.27,107.32,3800.0
2017-07-18 12:50:00,107.28,107.38,107.24,107.31,2748.0,107.28,107.38,107.24,107.31,2748.0
2017-07-18 12:55:00,107.29,107.35,107.26,107.27,3683.0,107.29,107.35,107.26,107.27,3683.0
2017-07-18 13:00:00,107.28,107.28,107.07,107.07,5706.0,107.28,107.28,107.07,107.07,5706.0
2017-07-18 13:05:00,107.09,107.14,107.07,107.11,4300.0,107.09,107.14,107.07,107.11,4300.0
2017-07-18 13:10:00,107.11,107.29,107.11,107.24,2625.0,107.11,107.29,107.11,107.24,2625.0
2017-07-18 13:15:00,107.22,107.24,107.13,107.2,2600.0,107.22,107.24,107.13,107.2,2600.0
2017-07-18 13:20:00,107.21,107.29,107.19,107.19,5227.0,107.21,107.29,107.19,107.19,5227.0
2017-07-18 13:25:00,107.18,107.24,107.14,107.18,5063.0,107.18,107.24,107.14,107.18,5063.0
2017-07-18 13:30:00,107.18,107.26,107.18,107.22,1000.0,107.18,107.26,107.18,107.22,1000.0
2017-07-18 13:35:00,107.19,107.3,107.18,107.26,4978.0,107.19,107.3,107.18,107.26,4978.0
2017-07-18 13:40:00,107.23,107.33,107.23,107.33,2785.0,107.23,107.33,107.23,107.33,2785.0
2017-07-18 13:45:00,107.3,107.3,107.22,107.23,3516.0,107.3,107.3,107.22,107.23,3516.0
2017-07-18 13:50:00,107.21,107.31,107.17,107.19,4359.0,107.21,107.31,107.17,107.19,4359.0
2017-07-18 13:55:00,107.15,107.26,107.15,107.26,5350.0,107.15,107.26,107.15,107.26,5350.0
2017-07-18 14:00:00,107.25,107.25,107.17,107.21,5300.0,107.25,107.25,107.17,107.21,5300.0
2017-07-18 14:05:00,107.24,107.26,107.09,107.1,5882.0,107.24,107.26,107.09,107.1,5882.0
2017-07-18 14:10:00,107.14,107.16,107.06,107.07,3461.0,107.14,107.16,107.06,107.07,3461.0
2017-07-18 14:15:00,107.07,107.13,107.05,107.1,3179.0,107.07,107.13,107.05,107.1,3179.0
2017-07-18 14:20:00,107.13,107.13,107.07,107.08,1300.0,107.13,107.13,107.07,107.08,1300.0
2017-07-18 14:25:00,107.11,107.12,106.96,107.04,6730.0,107.11,107.12,106.96,107.04,6730.0
2017-07-18 14:30:00,107.02,107.17,107.02,107.13,2989.0,107.02,107.17,107.02,107.13,2989.0
2017-07-18 14:35:00,107.15,107.27,107.11,107.27,4245.0,107.15,107.27,107.11,107.27,4245.0
2017-07-18 14:40:00,107.27,107.32,107.22,107.31,2203.0,107.27,107.32,107.22,107.31,2203.0
2017-07-18 14:45:00,107.27,107.43,107.27,107.43,11370.0,107.27,107.43,107.27,107.43,11370.0
2017-07-18 14:50:00,107.45,107.45,107.32,107.33,4700.0,107.45,107.45,107.32,107.33,4700.0
2017-07-18 14:55:00,107.42,107.44,107.33,107.39,8837.0,107.42,107.44,107.33,107.39,8837.0
2017-07-18 15:00:00,107.38,107.43,107.36,107.42,4713.0,107.38,107.43,107.36,107.42,4713.0
2017-07-18 15:05:00,107.42,107.48,107.39,107.46,3600.0,107.42,107.48,107.39,107.46,3600.0
2017-07-18 15:10:00,107.46,107.49,107.45,107.47,6343.0,107.46,107.49,107.45,107.47,6343.0
2017-07-18 15:15:00,107.45,107.52,107.43,107.49,7623.0,107.45,107.52,107.43,107.49,7623.0
2017-07-18 15:20:00,107.48,107.48,107.36,107.48,6389.0,107.48,107.48,107.36,107.48,6389.0
2017-07-18 15:25:00,107.47,107.55,107.45,107.55,9251.0,107.47,107.55,107.45,107.55,9251.0
2017-07-18 15:30:00,107.56,107.64,107.5,107.62,9221.0,107.56,107.64,107.5,107.62,9221.0
2017-07-18 15:35:00,107.63,107.68,107.52,107.53,9977.0,107.63,107.68,107.52,107.53,9977.0
2017-07-18 15:40:00,107.51,107.58,107.47,107.54,12999.0,107.51,107.58,107.47,107.54,12999.0
2017-07-18 15:45:00,107.55,107.58,107.48,107.55,14079.0,107.55,107.58,107.48,107.55,14079.0
2017-07-18 15:50:00,107.54,107.67,107.53,107.65,14107.0,107.54,107.67,107.53,107.65,14107.0
2017-07-18 15:55:00,107.65,107.75,107.6,107.7,47386.0,107.65,107.75,107.6,107.7,47386.0
2017-07-19 09:30:00,108.5,109.68,108.47,109.19,129420.0,108.5,109.68,108.47,109.19,129420.0
2017-07-19 09:35:00,109.29,109.48,108.97,109.26,54594.0,109.29,109.48,108.97,109.26,54594.0
2017-07-19 09:40:00,109.23,109.34,108.93,109.29,43927.0,109.23,109.34,108.93,109.29,43927.0
2017-07-19 09:45:00,109.48,109.68,109.27,109.36,39977.0,109.48,109.68,109.27,109.36,39977.0
2017-07-19 09:50:00,109.32,109.76,109.21,109.62,39470.0,109.32,109.76,109.21,109.62,39470.0
2017-07-19 09:55:00,109.62,109.84,109.57,109.79,31054.0,109.62,109.84,109.57,109.79,31054.0
2017-07-19 10:00:00,109.77,109.93,109.55,109.79,44300.0,109.77,109.93,109.55,109.79,44300.0
2017-07-19 10:05:00,109.79,109.82,109.45,109.78,19406.0,109.79,109.82,109.45,109.78,19406.0
2017-07-19 10:10:00,109.78,109.9,109.66,109.87,14071.0,109.78,109.9,109.66,109.87,14071.0
2017-07-19 10:15:00,109.86,110.0,109.83,109.88,23241.0,109.86,110.0,109.83,109.88,23241.0
2017-07-19 10:20:00,109.86,110.05,109.71,110.02,62304.0,109.86,110.05,109.71,110.02,62304.0
2017-07-19 10:25:00,110.02,110.12,109.94,109.99,18114.0,110.02,110.12,109.94,109.99,18114.0
2017-07-19 10:30:00,110.04,110.06,109.67,109.76,15035.0,110.04,110.06,109.67,109.76,15035.0
2017-07-19 10:35:00,109.71,109.71,109.37,109.41,18821.0,109.71,109.71,109.37,109.41,18821.0
2017-07-19 10:40:00,109.38,109.51,109.37,109.45,17962.0,109.38,109.51,109.37,109.45,17962.0
2017-07-19 10:45:00,109.46,109.57,109.35,109.51,20172.0,109.46,109.57,109.35,109.51,20172.0
2017-07-19 10:50:00,109.53,109.6,109.51,109.52,13812.0,109.53,109.6,109.51,109.52,13812.0
2017-07-19 10:55:00,109.52,109.52,109.38,109.48,8772.0,109.52,109.52,109.38,109.48,8772.0
2017-07-19 11:00:00,109.5,109.65,109.5,109.61,12669.0,109.5,109.65,109.5,109.61,12669.0
2017-07-19 11:05:00,109.62,109.65,109.5,109.58,18918.0,109.62,109.65,109.5,109.58,18918.0
2017-07-19 11:10:00,109.57,109.67,109.53,109.57,7691.0,109.57,109.67,109.53,109.57,7691.0
2017-07-19 11:15:00,109.55,109.55,109.37,109.44,9923.0,109.55,109.55,109.37,109.44,9923.0
2017-07-19 11:20:00,109.42,109.43,109.2,109.35,8451.0,109.42,109.43,109.2,109.35,8451.0
2017-07-19 11:25:00,109.36,109.46,109.3,109.38,9969.0,109.36,109.46,109.3,109.38,9969.0
2017-07-19 11:30:00,109.38,109.7,109.38,109.69,19157.0,109.38,109.7,109.38,109.69,19157.0
2017-07-19 11:35:00,109.77,109.84,109.73,109.79,7205.0,109.77,109.84,109.73,109.79,7205.0
2017-07-19 11:40:00,109.74,109.85,109.72,109.85,7027.0,109.74,109.85,109.72,109.85,7027.0
2017-07-19 11:45:00,109.85,110.06,109.85,110.04,20112.0,109.85,110.06,109.85,110.04,20112.0
2017-07-19 11:50:00,110.08,110.1,110.03,110.05,15814.0,110.08,110.1,110.03,110.05,15814.0
2017-07-19 11:55:00,110.08,110.08,109.91,109.94,6899.0,110.08,110.08,109.91,109.94,6899.0
2017-07-19 12:00:00,109.97,110.07,109.92,110.06,12500.0,109.97,110.07,109.92,110.06,12500.0
2017-07-19 12:05:00,110.09,110.3,110.09,110.25,56775.0,110.09,110.3,110.09,110.25,56775.0
2017-07-19 12:10:00,110.23,110.37,110.21,110.32,26507.0,110.23,110.37,110.21,110.32,26507.0
2017-07-19 12:15:00,110.35,110.39,110.1,110.18,17308.0,110.35,110.39,110.1,110.18,17308.0
2017-07-19 12:20:00,110.2,110.23,109.9,109.97,17337.0,110.2,110.23,109.9,109.97,17337.0
2017-07-19 12:25:00,109.99,110.04,109.92,110.04,10006.0,109.99,110.04,109.92,110.04,10006.0
2017-07-19 12:30:00,110.07,110.11,110.03,110.09,4229.0,110.07,110.11,110.03,110.09,4229.0
2017-07-19 12:35:00,110.09,110.13,110.06,110.07,9902.0,110.09,110.13,110.06,110.07,9902.0
2017-07-19 12:40:00,110.07,110.12,110.05,110.06,5890.0,110.07,110.12,110.05,110.06,5890.0
2017-07-19 12:45:00,110.06,110.1,109.94,109.98,7804.0,110.06,110.1,109.94,109.98,7804.0
2017-07-19 12:50:00,110.0,110.04,109.84,109.86,11072.0,110.0,110.04,109.84,109.86,11072.0
2017-07-19 12:55:00,109.8,109.95,109.79,109.9,9144.0,109.8,109.95,109.79,109.9,9144.0
2017-07-19 13:00:00,109.85,110.01,109.85,110.01,5196.0,109.85,110.01,109.85,110.01,5196.0
2017-07-19 13:05:00,110.0,110.05,109.99,110.01,9082.0,110.0,110.05,109.99,110.01,9082.0
2017-07-19 13:10:00,110.03,110.14,110.01,110.11,10323.0,110.03,110.14,110.01,110.11,10323.0
2017-07-19 13:15:00,110.12,110.12,110.04,110.08,9142.0,110.12,110.12,110.04,110.08,9142.0
2017-07-19 13:20:00,110.07,110.14,110.06,110.1,6102.0,110.07,110.14,110.06,110.1,6102.0
2017-07-19 13:25:00,110.12,110.15,110.08,110.14,8469.0,110.12,110.15,110.08,110.14,8469.0
2017-07-19 13:30:00,110.15,110.26,110.13,110.16,21398.0,110.15,110.26,110.13,110.16,21398.0
2017-07-19 13:35:00,110.16,110.16,110.0,110.07,6249.0,110.16,110.16,110.0,110.07,6249.0
2017-07-19 13:40:00,110.07,110.08,109.91,109.91,9854.0,110.07,110.08,109.91,109.91,9854.0
2017-07-19 13:45:00,109.91,109.97,109.89,109.93,7659.0,109.91,109.97,109.89,109.93,7659.0
2017-07-19 13:50:00,109.91,109.93,109.87,109.92,5993.0,109.91,109.93,109.87,109.92,5993.0
2017-07-19 13:55:00,109.96,110.0,109.91,109.91,10885.0,109.96,110.0,109.91,109.91,10885.0
2017-07-19 14:00:00,109.94,109.99,109.9,109.97,5404.0,109.94,109.99,109.9,109.97,5404.0
2017-07-19 14:05:00,109.98,110.0,109.88,109.88,11696.0,109.98,110.0,109.88,109.88,11696.0
2017-07-19 14:10:00,109.9,110.01,109.84,109.87,12900.0,109.9,110.01,109.84,109.87,12900.0
2017-07-19 14:15:00,109.89,109.99,109.86,109.97,24659.0,109.89,109.99,109.86,109.97,24659.0
2017-07-19 14:20:00,109.96,110.07,109.94,110.03,11819.0,109.96,110.07,109.94,110.03,11819.0
2017-07-19 14:25:00,110.01,110.07,110.0,110.07,11490.0,110.01,110.07,110.0,110.07,11490.0
2017-07-19 14:30:00,110.07,110.16,110.02,110.11,18526.0,110.07,110.16,110.02,110.11,18526.0
2017-07-19 14:35:00,110.12,110.16,110.08,110.16,10687.0,110.12,110.16,110.08,110.16,10687.0
2017-07-19 14:40:00,110.17,110.19,110.14,110.18,6200.0,110.17,110.19,110.14,110.18,6200.0
2017-07-19 14:45:00,110.2,110.23,110.18,110.2,6159.0,110.2,110.23,110.18,110.2,6159.0
2017-07-19 14:50:00,110.23,110.26,110.18,110.25,5910.0,110.23,110.26,110.18,110.25,5910.0
2017-07-19 14:55:00,110.25,110.33,110.25,110.33,12173.0,110.25,110.33,110.25,110.33,12173.0
2017-07-19 15:00:00,110.33,110.5,110.33,110.45,43253.0,110.33,110.5,110.33,110.45,43253.0
2017-07-19 15:05:00,110.45,110.46,110.23,110.25,20345.0,110.45,110.46,110.23,110.25,20345.0
2017-07-19 15:10:00,110.29,110.29,110.13,110.13,8859.0,110.29,110.29,110.13,110.13,8859.0
2017-07-19 15:15:00,110.11,110.21,110.06,110.17,19748.0,110.11,110.21,110.06,110.17,19748.0
2017-07-19 15:20:00,110.19,110.35,110.16,110.33,20541.0,110.19,110.35,110.16,110.33,20541.0
2017-07-19 15:25:00,110.33,110.48,110.26,110.47,17949.0,110.33,110.48,110.26,110.47,17949.0
2017-07-19 15:30:00,110.48,110.48,110.33,110.33,27892.0,110.48,110.48,110.33,110.33,27892.0
2017-07-19 15:35:00,110.35,110.35,110.16,110.18,25911.0,110.35,110.35,110.16,110.18,25911.0
2017-07-19 15:40:00,110.16,110.21,110.16,110.16,25323.0,110.16,110.21,110.16,110.16,25323.0
2017-07-19 15:45:00,110.16,110.22,110.1,110.13,44805.0,110.16,110.22,110.1,110.13,44805.0
2017-07-19 15:50:00,110.13,110.25,110.13,110.17,49718.0,110.13,110.25,110.13,110.17,49718.0
2017-07-19 15:55:00,110.18,110.26,110.11,110.22,94766.0,110.18,110.26,110.11,110.22,94766.0
2017-07-20 09:30:00,110.06,110.5,109.13,109.13,66013.0,110.06,110.5,109.13,109.13,66013.0
2017-07-20 09:35:00,109.09,110.08,108.88,109.72,37604.0,109.09,110.08,108.88,109.72,37604.0
2017-07-20 09:40:00,109.62,109.67,109.02,109.3,34685.0,109.62,109.67,109.02,109.3,34685.0
2017-07-20 09:45:00,109.3,109.75,109.13,109.75,37491.0,109.3,109.75,109.13,109.75,37491.0
2017-07-20 09:50:00,109.74,109.99,109.72,109.99,15100.0,109.74,109.99,109.72,109.99,15100.0
2017-07-20 09:55:00,110.06,110.25,110.06,110.14,8075.0,110.06,110.25,110.06,110.14,8075.0
2017-07-20 10:00:00,110.2,110.36,110.12,110.31,31163.0,110.2,110.36,110.12,110.31,31163.0
2017-07-20 10:05:00,110.33,110.4,110.13,110.13,17350.0,110.33,110.4,110.13,110.13,17350.0
2017-07-20 10:10:00,110.15,110.16,109.92,109.93,18330.0,110.15,110.16,109.92,109.93,18330.0
2017-07-20 10:15:00,109.95,110.03,109.8,109.96,15937.0,109.95,110.03,109.8,109.96,15937.0
2017-07-20 10:20:00,109.95,110.01,109.69,109.71,14087.0,109.95,110.01,109.69,109.71,14087.0
2017-07-20 10:25:00,109.69,109.74,109.5,109.5,22701.0,109.69,109.74,109.5,109.5,22701.0
2017-07-20 10:30:00,109.52,109.74,109.1,109.13,31723.0,109.52,109.74,109.1,109.13,31723.0
2017-07-20 10:35:00,109.09,109.3,109.01,109.14,17293.0,109.09,109.3,109.01,109.14,17293.0
2017-07-20 10:40:00,109.16,109.46,109.16,109.45,3800.0,109.16,109.46,109.16,109.45,3800.0
2017-07-20 10:45:00,109.44,109.73,109.44,109.73,8826.0,109.44,109.73,109.44,109.73,8826.0
2017-07-20 10:50:00,109.73,109.83,109.67,109.83,6701.0,109.73,109.83,109.67,109.83,6701.0
2017-07-20 10:55:00,109.82,109.95,109.79,109.95,7387.0,109.82,109.95,109.79,109.95,7387.0
2017-07-20 11:00:00,109.9,109.99,109.73,109.96,11008.0,109.9,109.99,109.73,109.96,11008.0
2017-07-20 11:05:00,109.95,110.09,109.94,109.95,20045.0,109.95,110.09,109.94,109.95,20045.0
2017-07-20 11:10:00,109.97,110.05,109.89,110.05,11273.0,109.97,110.05,109.89,110.05,11273.0
2017-07-20 11:15:00,110.11,110.29,110.08,110.2,8878.0,110.11,110.29,110.08,110.2,8878.0
2017-07-20 11:20:00,110.23,110.42,110.17,110.2,10343.0,110.23,110.42,110.17,110.2,10343.0
2017-07-20 11:25:00,110.15,110.19,110.02,110.03,8275.0,110.15,110.19,110.02,110.03,8275.0
2017-07-20 11:30:00,110.0,110.13,109.86,110.01,13136.0,110.0,110.13,109.86,110.01,13136.0
2017-07-20 11:35:00,109.95,110.01,109.82,109.92,11628.0,109.95,110.01,109.82,109.92,11628.0
2017-07-20 11:40:00,109.9,110.12,109.89,110.0,9478.0,109.9,110.12,109.89,110.0,9478.0
2017-07-20 11:45:00,109.99,110.08,109.97,110.02,3805.0,109.99,110.08,109.97,110.02,3805.0
2017-07-20 11:50:00,110.02,110.14,110.01,110.14,7806.0,110.02,110.14,110.01,110.14,7806.0
2017-07-20 11:55:00,110.12,110.16,109.92,109.97,8224.0,110.12,110.16,109.92,109.97,8224.0
2017-07-20 12:00:00,109.92,110.08,109.91,110.08,7700.0,109.92,110.08,109.91,110.08,7700.0
2017-07-20 12:05:00,110.03,110.03,109.93,110.0,5200.0,110.03,110.03,109.93,110.0,5200.0
2017-07-20 12:10:00,110.04,110.15,110.01,110.04,6600.0,110.04,110.15,110.01,110.04,6600.0
2017-07-20 12:15:00,110.06,110.09,110.02,110.03,2115.0,110.06,110.09,110.02,110.03,2115.0
2017-07-20 12:20:00,110.02,110.1,110.02,110.1,2700.0,110.02,110.1,110.02,110.1,2700.0
2017-07-20 12:25:00,110.1,110.11,110.04,110.05,2157.0,110.1,110.11,110.04,110.05,2157.0
2017-07-20 12:30:00,110.0,110.0,109.91,109.91,2500.0,110.0,110.0,109.91,109.91,2500.0
2017-07-20 12:35:00,109.91,110.0,109.87,109.99,3994.0,109.91,110.0,109.87,109.99,3994.0
2017-07-20 12:40:00,110.01,110.01,109.92,109.95,4617.0,110.01,110.01,109.92,109.95,4617.0
2017-07-20 12:45:00,109.95,109.99,109.91,109.91,2400.0,109.95,109.99,109.91,109.91,2400.0
2017-07-20 12:50:00,109.89,109.9,109.82,109.88,2600.0,109.89,109.9,109.82,109.88,2600.0
2017-07-20 12:55:00,109.86,109.92,109.86,109.86,3200.0,109.86,109.92,109.86,109.86,3200.0
2017-07-20 13:00:00,109.87,109.91,109.62,109.65,9900.0,109.87,109.91,109.62,109.65,9900.0
2017-07-20 13:05:00,109.72,109.79,109.67,109.72,3145.0,109.72,109.79,109.67,109.72,3145.0
2017-07-20 13:10:00,109.72,109.77,109.7,109.77,2495.0,109.72,109.77,109.7,109.77,2495.0
2017-07-20 13:15:00,109.78,109.89,109.77,109.89,4200.0,109.78,109.89,109.77,109.89,4200.0
2017-07-20 13:20:00,109.85,109.89,109.8,109.8,3709.0,109.85,109.89,109.8,109.8,3709.0
2017-07-20 13:25:00,109.84,109.84,109.77,109.78,3700.0,109.84,109.84,109.77,109.78,3700.0
2017-07-20 13:30:00,109.76,109.94,109.76,109.84,2800.0,109.76,109.94,109.76,109.84,2800.0
2017-07-20 13:35:00,109.83,109.92,109.8,109.86,5600.0,109.83,109.92,109.8,109.86,5600.0
2017-07-20 13:40:00,109.85,109.99,109.85,109.99,2081.0,109.85,109.99,109.85,109.99,2081.0
2017-07-20 13:45:00,109.94,110.08,109.91,110.02,7669.0,109.94,110.08,109.91,110.02,7669.0
2017-07-20 13:50:00,110.05,110.05,109.95,109.99,4229.0,110.05,110.05,109.95,109.99,4229.0
2017-07-20 13:55:00,110.01,110.09,110.01,110.04,3800.0,110.01,110.09,110.01,110.04,3800.0
2017-07-20 14:00:00,110.02,110.05,109.87,109.88,7379.0,110.02,110.05,109.87,109.88,7379.0
2017-07-20 14:05:00,109.94,109.94,109.8,109.85,4670.0,109.94,109.94,109.8,109.85,4670.0
2017-07-20 14:10:00,109.82,109.86,109.77,109.82,6219.0,109.82,109.86,109.77,109.82,6219.0
2017-07-20 14:15:00,109.81,109.83,109.7,109.73,4310.0,109.81,109.83,109.7,109.73,4310.0
2017-07-20 14:20:00,109.73,109.81,109.71,109.77,5619.0,109.73,109.81,109.71,109.77,5619.0
2017-07-20 14:25:00,109.76,109.84,109.74,109.84,8888.0,109.76,109.84,109.74,109.84,8888.0
2017-07-20 14:30:00,109.83,109.83,109.71,109.76,5995.0,109.83,109.83,109.71,109.76,5995.0
2017-07-20 14:35:00,109.74,109.74,109.42,109.45,7411.0,109.74,109.74,109.42,109.45,7411.0
2017-07-20 14:40:00,109.45,109.6,109.44,109.53,7300.0,109.45,109.6,109.44,109.53,7300.0
2017-07-20 14:45:00,109.53,109.65,109.5,109.65,5287.0,109.53,109.65,109.5,109.65,5287.0
2017-07-20 14:50:00,109.66,109.8,109.66,109.77,6641.0,109.66,109.8,109.66,109.77,6641.0
2017-07-20 14:55:00,109.8,109.9,109.79,109.89,11183.0,109.8,109.9,109.79,109.89,11183.0
2017-07-20 15:00:00,109.87,109.9,109.74,109.74,11280.0,109.87,109.9,109.74,109.74,11280.0
2017-07-20 15:05:00,109.74,109.8,109.68,109.79,14572.0,109.74,109.8,109.68,109.79,14572.0
2017-07-20 15:10:00,109.77,109.79,109.71,109.76,10131.0,109.77,109.79,109.71,109.76,10131.0
2017-07-20 15:15:00,109.75,109.76,109.66,109.66,8993.0,109.75,109.76,109.66,109.66,8993.0
2017-07-20 15:20:00,109.64,109.67,109.56,109.65,11274.0,109.64,109.67,109.56,109.65,11274.0
2017-07-20 15:25:00,109.68,109.75,109.68,109.75,7899.0,109.68,109.75,109.68,109.75,7899.0
2017-07-20 15:30:00,109.75,109.79,109.53,109.6,27193.0,109.75,109.79,109.53,109.6,27193.0
2017-07-20 15:35:00,109.56,109.7,109.54,109.67,9908.0,109.56,109.7,109.54,109.67,9908.0
2017-07-20 15:40:00,109.64,109.83,109.64,109.8,15876.0,109.64,109.83,109.64,109.8,15876.0
2017-07-20 15:45:00,109.8,110.09,109.71,110.08,28120.0,109.8,110.09,109.71,110.08,28120.0
2017-07-20 15:50:00,109.93,110.05,109.84,109.88,43956.0,109.93,110.05,109.84,109.88,43956.0
2017-07-20 15:55:00,109.86,109.96,109.83,109.92,53873.0,109.86,109.96,109.83,109.92,53873.0
2017-07-21 09:30:00,109.58,109.97,109.13,109.14,76666.0,109.58,109.97,109.13,109.14,76666.0
2017-07-21 09:35:00,109.28,109.6,109.08,109.2,11738.0,109.28,109.6,109.08,109.2,11738.0
2017-07-21 09:40:00,109.11,109.4,109.11,109.22,11669.0,109.11,109.4,109.11,109.22,11669.0
2017-07-21 09:45:00,109.15,109.37,109.1,109.35,14839.0,109.15,109.37,109.1,109.35,14839.0
2017-07-21 09:50:00,109.34,109.49,109.24,109.43,11381.0,109.34,109.49,109.24,109.43,11381.0
2017-07-21 09:55:00,109.43,109.8,109.37,109.75,6594.0,109.43,109.8,109.37,109.75,6594.0
2017-07-21 10:00:00,109.74,109.91,109.73,109.87,10370.0,109.74,109.91,109.73,109.87,10370.0
2017-07-21 10:05:00,109.81,109.92,109.74,109.8,21375.0,109.81,109.92,109.74,109.8,21375.0
2017-07-21 10:10:00,109.87,110.1,109.83,110.1,8916.0,109.87,110.1,109.83,110.1,8916.0
2017-07-21 10:15:00,110.03,110.03,109.76,109.83,5821.0,110.03,110.03,109.76,109.83,5821.0
2017-07-21 10:20:00,109.83,110.02,109.8,109.9,14353.0,109.83,110.02,109.8,109.9,14353.0
2017-07-21 10:25:00,109.82,110.05,109.73,110.0,6717.0,109.82,110.05,109.73,110.0,6717.0
2017-07-21 10:30:00,109.98,110.13,109.92,110.01,6300.0,109.98,110.13,109.92,110.01,6300.0
2017-07-21 10:35:00,110.12,110.22,110.04,110.16,4515.0,110.12,110.22,110.04,110.16,4515.0
2017-07-21 10:40:00,110.13,110.17,109.98,110.11,2750.0,110.13,110.17,109.98,110.11,2750.0
2017-07-21 10:45:00,110.06,110.08,109.97,109.98,3816.0,110.06,110.08,109.97,109.98,3816.0
2017-07-21 10:50:00,110.02,110.03,109.8,109.92,6608.0,110.02,110.03,109.8,109.92,6608.0
2017-07-21 10:55:00,109.9,109.92,109.68,109.78,10800.0,109.9,109.92,109.68,109.78,10800.0
2017-07-21 11:00:00,109.78,109.8,109.62,109.7,5361.0,109.78,109.8,109.62,109.7,5361.0
2017-07-21 11:05:00,109.67,109.76,109.6,109.75,4484.0,109.67,109.76,109.6,109.75,4484.0
2017-07-21 11:10:00,109.7,109.94,109.65,109.94,5763.0,109.7,109.94,109.65,109.94,5763.0
2017-07-21 11:15:00,109.88,110.09,109.88,110.05,4534.0,109.88,110.09,109.88,110.05,4534.0
2017-07-21 11:20:00,110.04,110.1,109.94,109.98,5600.0,110.04,110.1,109.94,109.98,5600.0
2017-07-21 11:25:00,109.92,110.1,109.92,110.04,4900.0,109.92,110.1,109.92,110.04,4900.0
2017-07-21 11:30:00,110.06,110.15,109.98,110.09,5008.0,110.06,110.15,109.98,110.09,5008.0
2017-07-21 11:35:00,110.14,110.18,110.08,110.09,3049.0,110.14,110.18,110.08,110.09,3049.0
2017-07-21 11:40:00,110.15,110.24,110.14,110.24,1000.0,110.15,110.24,110.14,110.24,1000.0
2017-07-21 11:45:00,110.23,110.27,110.17,110.25,6822.0,110.23,110.27,110.17,110.25,6822.0
2017-07-21 11:50:00,110.26,110.39,110.23,110.39,6321.0,110.26,110.39,110.23,110.39,6321.0
2017-07-21 11:55:00,110.39,110.49,110.33,110.4,13239.0,110.39,110.49,110.33,110.4,13239.0
2017-07-21 12:00:00,110.47,110.47,110.32,110.42,4400.0,110.47,110.47,110.32,110.42,4400.0
2017-07-21 12:05:00,110.41,110.54,110.41,110.54,15407.0,110.41,110.54,110.41,110.54,15407.0
2017-07-21 12:10:00,110.52,110.54,110.44,110.5,7957.0,110.52,110.54,110.44,110.5,7957.0
2017-07-21 12:15:00,110.52,110.53,110.38,110.39,7058.0,110.52,110.53,110.38,110.39,7058.0
2017-07-21 12:20:00,110.34,110.48,110.34,110.47,7374.0,110.34,110.48,110.34,110.47,7374.0
2017-07-21 12:25:00,110.47,110.54,110.42,110.43,4340.0,110.47,110.54,110.42,110.43,4340.0
2017-07-21 12:30:00,110.42,110.51,110.41,110.49,4351.0,110.42,110.51,110.41,110.49,4351.0
2017-07-21 12:35:00,110.49,110.49,110.33,110.38,2892.0,110.49,110.49,110.33,110.38,2892.0
2017-07-21 12:40:00,110.34,110.39,110.22,110.26,7160.0,110.34,110.39,110.22,110.26,7160.0
2017-07-21 12:45:00,110.22,110.23,110.1,110.18,7736.0,110.22,110.23,110.1,110.18,7736.0
2017-07-21 12:50:00,110.22,110.22,110.1,110.1,3802.0,110.22,110.22,110.1,110.1,3802.0
2017-07-21 12:55:00,110.14,110.32,110.14,110.29,6836.0,110.14,110.32,110.14,110.29,6836.0
2017-07-21 13:00:00,110.29,110.4,110.23,110.39,7200.0,110.29,110.4,110.23,110.39,7200.0
2017-07-21 13:05:00,110.37,110.5,110.35,110.48,6071.0,110.37,110.5,110.35,110.48,6071.0
2017-07-21 13:10:00,110.43,110.43,110.35,110.39,3600.0,110.43,110.43,110.35,110.39,3600.0
2017-07-21 13:15:00,110.37,110.44,110.31,110.39,7627.0,110.37,110.44,110.31,110.39,7627.0
2017-07-21 13:20:00,110.39,110.39,110.31,110.38,3400.0,110.39,110.39,110.31,110.38,3400.0
2017-07-21 13:25:00,110.38,110.38,110.15,110.15,5622.0,110.38,110.38,110.15,110.15,5622.0
2017-07-21 13:30:00,110.15,110.15,110.01,110.06,7231.0,110.15,110.15,110.01,110.06,7231.0
2017-07-21 13:35:00,110.05,110.06,109.88,109.88,7067.0,110.05,110.06,109.88,109.88,7067.0
2017-07-21 13:40:00,109.88,109.94,109.8,109.87,9021.0,109.88,109.94,109.8,109.87,9021.0
2017-07-21 13:45:00,109.87,109.87,109.74,109.82,16067.0,109.87,109.87,109.74,109.82,16067.0
2017-07-21 13:50:00,109.82,109.88,109.79,109.87,6596.0,109.82,109.88,109.79,109.87,6596.0
2017-07-21 13:55:00,109.89,109.98,109.85,109.98,15334.0,109.89,109.98,109.85,109.98,15334.0
2017-07-21 14:00:00,109.97,109.97,109.83,109.94,12138.0,109.97,109.97,109.83,109.94,12138.0
2017-07-21 14:05:00,109.93,109.99,109.84,109.87,6600.0,109.93,109.99,109.84,109.87,6600.0
2017-07-21 14:10:00,109.86,109.9,109.81,109.81,8411.0,109.86,109.9,109.81,109.81,8411.0
2017-07-21 14:15:00,109.8,109.81,109.66,109.69,9623.0,109.8,109.81,109.66,109.69,9623.0
2017-07-21 14:20:00,109.73,109.73,109.54,109.64,19166.0,109.73,109.73,109.54,109.64,19166.0
2017-07-21 14:25:00,109.63,109.78,109.63,109.75,11488.0,109.63,109.78,109.63,109.75,11488.0
2017-07-21 14:30:00,109.75,109.85,109.71,109.84,9039.0,109.75,109.85,109.71,109.84,9039.0
2017-07-21 14:35:00,109.83,109.9,109.8,109.89,6878.0,109.83,109.9,109.8,109.89,6878.0
2017-07-21 14:40:00,109.87,109.95,109.85,109.93,9993.0,109.87,109.95,109.85,109.93,9993.0
2017-07-21 14:45:00,109.91,109.94,109.79,109.83,8536.0,109.91,109.94,109.79,109.83,8536.0
2017-07-21 14:50:00,109.89,109.94,109.82,109.89,6105.0,109.89,109.94,109.82,109.89,6105.0
2017-07-21 14:55:00,109.9,109.92,109.81,109.81,8045.0,109.9,109.92,109.81,109.81,8045.0
2017-07-21 15:00:00,109.79,109.9,109.72,109.87,11139.0,109.79,109.9,109.72,109.87,11139.0
2017-07-21 15:05:00,109.87,109.98,109.82,109.95,12550.0,109.87,109.98,109.82,109.95,12550.0
2017-07-21 15:10:00,109.94,109.99,109.89,109.9,13880.0,109.94,109.99,109.89,109.9,13880.0
2017-07-21 15:15:00,109.89,109.93,109.87,109.88,6974.0,109.89,109.93,109.87,109.88,6974.0
2017-07-21 15:20:00,109.88,109.89,109.77,109.79,8945.0,109.88,109.89,109.77,109.79,8945.0
2017-07-21 15:25:00,109.81,109.87,109.71,109.8,11094.0,109.81,109.87,109.71,109.8,11094.0
2017-07-21 15:30:00,109.78,109.8,109.7,109.72,11483.0,109.78,109.8,109.7,109.72,11483.0
2017-07-21 15:35:00,109.76,109.77,109.62,109.64,11450.0,109.76,109.77,109.62,109.64,11450.0
2017-07-21 15:40:00,109.63,109.69,109.55,109.6,18794.0,109.63,109.69,109.55,109.6,18794.0
2017-07-21 15:45:00,109.63,109.76,109.61,109.7,27916.0,109.63,109.76,109.61,109.7,27916.0
2017-07-21 15:50:00,109.71,109.75,109.58,109.59,32403.0,109.71,109.75,109.58,109.59,32403.0
2017-07-21 15:55:00,109.59,109.79,109.59,109.75,41503.0,109.59,109.79,109.59,109.75,41503.0
2017-07-24 09:30:00,109.64,110.08,109.59,110.03,11231.0,109.64,110.08,109.59,110.03,11231.0
2017-07-24 09:35:00,109.83,110.32,109.83,109.9,12135.0,109.83,110.32,109.83,109.9,12135.0
2017-07-24 09:40:00,109.92,110.08,109.89,110.04,9576.0,109.92,110.08,109.89,110.04,9576.0
2017-07-24 09:45:00,110.0,110.09,109.84,110.09,5740.0,110.0,110.09,109.84,110.09,5740.0
2017-07-24 09:50:00,110.08,110.39,110.0,110.21,21470.0,110.08,110.39,110.0,110.21,21470.0
2017-07-24 09:55:00,110.24,110.31,110.15,110.18,9511.0,110.24,110.31,110.15,110.18,9511.0
2017-07-24 10:00:00,110.07,110.15,109.93,109.94,3800.0,110.07,110.15,109.93,109.94,3800.0
2017-07-24 10:05:00,109.97,109.97,109.66,109.84,12943.0,109.97,109.97,109.66,109.84,12943.0
2017-07-24 10:10:00,109.79,109.93,109.77,109.81,4213.0,109.79,109.93,109.77,109.81,4213.0
2017-07-24 10:15:00,109.77,110.12,109.68,110.0,9863.0,109.77,110.12,109.68,110.0,9863.0
2017-07-24 10:20:00,110.03,110.03,109.82,109.89,3810.0,110.03,110.03,109.82,109.89,3810.0
2017-07-24 10:25:00,109.86,109.86,109.65,109.76,6750.0,109.86,109.86,109.65,109.76,6750.0
2017-07-24 10:30:00,109.76,109.77,109.67,109.71,2951.0,109.76,109.77,109.67,109.71,2951.0
2017-07-24 10:35:00,109.71,109.71,109.57,109.57,2718.0,109.71,109.71,109.57,109.57,2718.0
2017-07-24 10:40:00,109.61,109.62,109.53,109.57,4342.0,109.61,109.62,109.53,109.57,4342.0
2017-07-24 10:45:00,109.59,109.71,109.58,109.61,5800.0,109.59,109.71,109.58,109.61,5800.0
2017-07-24 10:50:00,109.63,109.7,109.61,109.63,4164.0,109.63,109.7,109.61,109.63,4164.0
2017-07-24 10:55:00,109.63,109.89,109.61,109.89,9788.0,109.63,109.89,109.61,109.89,9788.0
2017-07-24 11:00:00,109.93,109.96,109.61,109.7,9132.0,109.93,109.96,109.61,109.7,9132.0
2017-07-24 11:05:00,109.68,109.78,109.6,109.69,12817.0,109.68,109.78,109.6,109.69,12817.0
2017-07-24 11:10:00,109.64,109.76,109.58,109.76,7607.0,109.64,109.76,109.58,109.76,7607.0
2017-07-24 11:15:00,109.74,109.77,109.67,109.73,4996.0,109.74,109.77,109.67,109.73,4996.0
2017-07-24 11:20:00,109.73,109.75,109.56,109.73,11967.0,109.73,109.75,109.56,109.73,11967.0
2017-07-24 11:25:00,109.72,109.73,109.56,109.7,13750.0,109.72,109.73,109.56,109.7,13750.0
2017-07-24 11:30:00,109.69,109.76,109.54,109.54,19261.0,109.69,109.76,109.54,109.54,19261.0
2017-07-24 11:35:00,109.55,109.55,109.33,109.44,22254.0,109.55,109.55,109.33,109.44,22254.0
2017-07-24 11:40:00,109.43,109.45,109.38,109.42,8600.0,109.43,109.45,109.38,109.42,8600.0
2017-07-24 11:45:00,109.46,109.62,109.46,109.62,4841.0,109.46,109.62,109.46,109.62,4841.0
2017-07-24 11:50:00,109.63,109.86,109.63,109.86,4301.0,109.63,109.86,109.63,109.86,4301.0
2017-07-24 11:55:00,109.9,109.94,109.86,109.88,3765.0,109.9,109.94,109.86,109.88,3765.0
2017-07-24 12:00:00,109.88,110.0,109.87,109.93,10600.0,109.88,110.0,109.87,109.93,10600.0
2017-07-24 12:05:00,109.96,110.08,109.96,110.03,6712.0,109.96,110.08,109.96,110.03,6712.0
2017-07-24 12:10:00,110.03,110.03,109.88,109.88,10605.0,110.03,110.03,109.88,109.88,10605.0
2017-07-24 12:15:00,109.94,110.21,109.88,110.16,9753.0,109.94,110.21,109.88,110.16,9753.0
2017-07-24 12:20:00,110.15,110.27,110.14,110.23,1853.0,110.15,110.27,110.14,110.23,1853.0
2017-07-24 12:25:00,110.23,110.26,110.15,110.15,3182.0,110.23,110.26,110.15,110.15,3182.0
2017-07-24 12:30:00,110.18,110.23,110.17,110.17,3437.0,110.18,110.23,110.17,110.17,3437.0
2017-07-24 12:35:00,110.17,110.3,110.17,110.27,5668.0,110.17,110.3,110.17,110.27,5668.0
2017-07-24 12:40:00,110.26,110.26,110.16,110.16,2951.0,110.26,110.26,110.16,110.16,2951.0
2017-07-24 12:45:00,110.21,110.33,110.2,110.26,4975.0,110.21,110.33,110.2,110.26,4975.0
2017-07-24 12:50:00,110.3,110.38,110.3,110.32,1300.0,110.3,110.38,110.3,110.32,1300.0
2017-07-24 12:55:00,110.38,110.42,110.32,110.32,2172.0,110.38,110.42,110.32,110.32,2172.0
2017-07-24 13:00:00,110.35,110.35,110.23,110.26,3700.0,110.35,110.35,110.23,110.26,3700.0
2017-07-24 13:05:00,110.26,110.35,110.24,110.33,2400.0,110.26,110.35,110.24,110.33,2400.0
2017-07-24 13:10:00,110.3,110.35,110.18,110.19,4250.0,110.3,110.35,110.18,110.19,4250.0
2017-07-24 13:15:00,110.21,110.22,110.06,110.09,4600.0,110.21,110.22,110.06,110.09,4600.0
2017-07-24 13:20:00,110.05,110.07,109.98,110.05,5100.0,110.05,110.07,109.98,110.05,5100.0
2017-07-24 13:25:00,110.01,110.09,110.01,110.06,2795.0,110.01,110.09,110.01,110.06,2795.0
2017-07-24 13:30:00,110.06,110.06,110.0,110.03,3025.0,110.06,110.06,110.0,110.03,3025.0
2017-07-24 13:35:00,110.05,110.07,109.99,110.0,3122.0,110.05,110.07,109.99,110.0,3122.0
2017-07-24 13:40:00,110.02,110.02,110.0,110.02,1600.0,110.02,110.02,110.0,110.02,1600.0
2017-07-24 13:45:00,110.02,110.06,109.98,110.0,3018.0,110.02,110.06,109.98,110.0,3018.0
2017-07-24 13:50:00,109.99,110.01,109.95,110.0,6153.0,109.99,110.01,109.95,110.0,6153.0
2017-07-24 13:55:00,109.98,110.04,109.98,110.03,3100.0,109.98,110.04,109.98,110.03,3100.0
2017-07-24 14:00:00,110.01,110.06,109.97,110.03,2304.0,110.01,110.06,109.97,110.03,2304.0
2017-07-24 14:05:00,110.03,110.26,110.03,110.24,6324.0,110.03,110.26,110.03,110.24,6324.0
2017-07-24 14:10:00,110.25,110.34,110.21,110.34,2380.0,110.25,110.34,110.21,110.34,2380.0
2017-07-24 14:15:00,110.29,110.4,110.28,110.38,6300.0,110.29,110.4,110.28,110.38,6300.0
2017-07-24 14:20:00,110.38,110.38,110.28,110.33,7516.0,110.38,110.38,110.28,110.33,7516.0
2017-07-24 14:25:00,110.32,110.39,110.26,110.37,13732.0,110.32,110.39,110.26,110.37,13732.0
2017-07-24 14:30:00,110.36,110.5,110.36,110.46,8600.0,110.36,110.5,110.36,110.46,8600.0
2017-07-24 14:35:00,110.5,110.52,110.35,110.44,14491.0,110.5,110.52,110.35,110.44,14491.0
2017-07-24 14:40:00,110.43,110.49,110.4,110.43,27320.0,110.43,110.49,110.4,110.43,27320.0
2017-07-24 14:45:00,110.45,110.47,110.37,110.43,7861.0,110.45,110.47,110.37,110.43,7861.0
2017-07-24 14:50:00,110.41,110.5,110.4,110.47,2991.0,110.41,110.5,110.4,110.47,2991.0
2017-07-24 14:55:00,110.47,110.65,110.42,110.61,31323.0,110.47,110.65,110.42,110.61,31323.0
2017-07-24 15:00:00,110.64,110.64,110.53,110.62,9368.0,110.64,110.64,110.53,110.62,9368.0
2017-07-24 15:05:00,110.61,110.62,110.54,110.57,11077.0,110.61,110.62,110.54,110.57,11077.0
2017-07-24 15:10:00,110.55,110.65,110.55,110.63,6851.0,110.55,110.65,110.55,110.63,6851.0
2017-07-24 15:15:00,110.6,110.66,110.59,110.59,12277.0,110.6,110.66,110.59,110.59,12277.0
2017-07-24 15:20:00,110.62,110.63,110.55,110.63,5800.0,110.62,110.63,110.55,110.63,5800.0
2017-07-24 15:25:00,110.63,110.66,110.6,110.66,8136.0,110.63,110.66,110.6,110.66,8136.0
2017-07-24 15:30:00,110.68,110.7,110.65,110.67,10532.0,110.68,110.7,110.65,110.67,10532.0
2017-07-24 15:35:00,110.67,110.8,110.66,110.8,22801.0,110.67,110.8,110.66,110.8,22801.0
2017-07-24 15:40:00,110.8,110.83,110.75,110.76,15090.0,110.8,110.83,110.75,110.76,15090.0
2017-07-24 15:45:00,110.73,110.83,110.73,110.83,16224.0,110.73,110.83,110.73,110.83,16224.0
2017-07-24 15:50:00,110.8,110.81,110.64,110.67,29120.0,110.8,110.81,110.64,110.67,29120.0
2017-07-24 15:55:00,110.68,110.89,110.67,110.87,92177.0,110.68,110.89,110.67,110.87,92177.0
2017-07-25 09:30:00,110.91,111.25,110.56,110.64,47162.0,110.91,111.25,110.56,110.64,47162.0
2017-07-25 09:35:00,110.65,110.65,110.2,110.32,23951.0,110.65,110.65,110.2,110.32,23951.0
2017-07-25 09:40:00,110.4,110.68,110.27,110.68,6231.0,110.4,110.68,110.27,110.68,6231.0
2017-07-25 09:45:00,110.66,110.66,110.28,110.53,6419.0,110.66,110.66,110.28,110.53,6419.0
2017-07-25 09:50:00,110.56,111.0,110.56,111.0,14728.0,110.56,111.0,110.56,111.0,14728.0
2017-07-25 09:55:00,111.04,111.1,110.93,110.99,5682.0,111.04,111.1,110.93,110.99,5682.0
2017-07-25 10:00:00,111.09,111.25,111.0,111.17,19998.0,111.09,111.25,111.0,111.17,19998.0
2017-07-25 10:05:00,111.2,111.3,111.1,111.21,8986.0,111.2,111.3,111.1,111.21,8986.0
2017-07-25 10:10:00,111.11,111.35,111.08,111.34,11573.0,111.11,111.35,111.08,111.34,11573.0
2017-07-25 10:15:00,111.35,111.5,111.35,111.45,27977.0,111.35,111.5,111.35,111.45,27977.0
2017-07-25 10:20:00,111.5,111.65,111.47,111.65,23534.0,111.5,111.65,111.47,111.65,23534.0
2017-07-25 10:25:00,111.65,111.65,111.56,111.59,6138.0,111.65,111.65,111.56,111.59,6138.0
2017-07-25 10:30:00,111.58,111.58,111.3,111.31,4600.0,111.58,111.58,111.3,111.31,4600.0
2017-07-25 10:35:00,111.23,111.28,111.16,111.17,21530.0,111.23,111.28,111.16,111.17,21530.0
2017-07-25 10:40:00,111.17,111.29,111.01,111.28,12076.0,111.17,111.29,111.01,111.28,12076.0
2017-07-25 10:45:00,111.31,111.33,111.14,111.25,5512.0,111.31,111.33,111.14,111.25,5512.0
2017-07-25 10:50:00,111.3,111.3,111.07,111.07,6375.0,111.3,111.3,111.07,111.07,6375.0
2017-07-25 10:55:00,111.13,111.2,111.01,111.14,9755.0,111.13,111.2,111.01,111.14,9755.0
2017-07-25 11:00:00,111.18,111.43,111.18,111.4,6623.0,111.18,111.43,111.18,111.4,6623.0
2017-07-25 11:05:00,111.42,111.47,111.33,111.47,6957.0,111.42,111.47,111.33,111.47,6957.0
2017-07-25 11:10:00,111.44,111.53,111.38,111.53,4396.0,111.44,111.53,111.38,111.53,4396.0
2017-07-25 11:15:00,111.51,111.65,111.4,111.61,8670.0,111.51,111.65,111.4,111.61,8670.0
2017-07-25 11:20:00,111.63,111.69,111.58,111.66,8643.0,111.63,111.69,111.58,111.66,8643.0
2017-07-25 11:25:00,111.67,111.72,111.61,111.68,16757.0,111.67,111.72,111.61,111.68,16757.0
2017-07-25 11:30:00,111.64,111.64,111.49,111.53,8299.0,111.64,111.64,111.49,111.53,8299.0
2017-07-25 11:35:00,111.59,111.61,111.48,111.51,7239.0,111.59,111.61,111.48,111.51,7239.0
2017-07-25 11:40:00,111.51,111.59,111.51,111.55,8152.0,111.51,111.59,111.51,111.55,8152.0
2017-07-25 11:45:00,111.51,111.77,111.5,111.76,15168.0,111.51,111.77,111.5,111.76,15168.0
2017-07-25 11:50:00,111.77,111.85,111.7,111.76,19254.0,111.77,111.85,111.7,111.76,19254.0
2017-07-25 11:55:00,111.79,111.9,111.79,111.79,6597.0,111.79,111.9,111.79,111.79,6597.0
2017-07-25 12:00:00,111.8,111.81,111.72,111.79,8000.0,111.8,111.81,111.72,111.79,8000.0
2017-07-25 12:05:00,111.78,111.82,111.74,111.81,8246.0,111.78,111.82,111.74,111.81,8246.0
2017-07-25 12:10:00,111.78,111.8,111.74,111.75,6600.0,111.78,111.8,111.74,111.75,6600.0
2017-07-25 12:15:00,111.74,111.89,111.73,111.83,7662.0,111.74,111.89,111.73,111.83,7662.0
2017-07-25 12:20:00,111.82,111.82,111.72,111.73,3939.0,111.82,111.82,111.72,111.73,3939.0
2017-07-25 12:25:00,111.73,111.8,111.73,111.76,4100.0,111.73,111.8,111.73,111.76,4100.0
2017-07-25 12:30:00,111.79,111.8,111.73,111.77,6851.0,111.79,111.8,111.73,111.77,6851.0
2017-07-25 12:35:00,111.78,111.87,111.78,111.87,3800.0,111.78,111.87,111.78,111.87,3800.0
2017-07-25 12:40:00,111.87,111.89,111.85,111.87,3465.0,111.87,111.89,111.85,111.87,3465.0
2017-07-25 12:45:00,111.87,111.87,111.79,111.81,4242.0,111.87,111.87,111.79,111.81,4242.0
2017-07-25 12:50:00,111.81,111.88,111.81,111.81,2734.0,111.81,111.88,111.81,111.81,2734.0
2017-07-25 12:55:00,111.83,111.83,111.78,111.8,3000.0,111.83,111.83,111.78,111.8,3000.0
2017-07-25 13:00:00,111.8,111.83,111.76,111.76,2405.0,111.8,111.83,111.76,111.76,2405.0
2017-07-25 13:05:00,111.76,111.76,111.66,111.67,5501.0,111.76,111.76,111.66,111.67,5501.0
2017-07-25 13:10:00,111.65,111.81,111.65,111.72,6603.0,111.65,111.81,111.65,111.72,6603.0
2017-07-25 13:15:00,111.72,111.76,111.71,111.72,5400.0,111.72,111.76,111.71,111.72,5400.0
2017-07-25 13:20:00,111.73,111.74,111.67,111.73,3880.0,111.73,111.74,111.67,111.73,3880.0
2017-07-25 13:25:00,111.72,111.83,111.7,111.83,9831.0,111.72,111.83,111.7,111.83,9831.0
2017-07-25 13:30:00,111.86,111.89,111.86,111.88,1665.0,111.86,111.89,111.86,111.88,1665.0
2017-07-25 13:35:00,111.89,111.89,111.79,111.88,3019.0,111.89,111.89,111.79,111.88,3019.0
2017-07-25 13:40:00,111.85,111.9,111.82,111.87,3806.0,111.85,111.9,111.82,111.87,3806.0
2017-07-25 13:45:00,111.89,111.95,111.89,111.94,5680.0,111.89,111.95,111.89,111.94,5680.0
2017-07-25 13:50:00,111.91,111.93,111.88,111.91,2282.0,111.91,111.93,111.88,111.91,2282.0
2017-07-25 13:55:00,111.92,111.94,111.84,111.84,3100.0,111.92,111.94,111.84,111.84,3100.0
2017-07-25 14:00:00,111.84,111.89,111.84,111.86,2647.0,111.84,111.89,111.84,111.86,2647.0
2017-07-25 14:05:00,111.87,111.88,111.83,111.86,6699.0,111.87,111.88,111.83,111.86,6699.0
2017-07-25 14:10:00,111.84,111.97,111.84,111.92,7579.0,111.84,111.97,111.84,111.92,7579.0
2017-07-25 14:15:00,111.95,111.95,111.87,111.9,5733.0,111.95,111.95,111.87,111.9,5733.0
2017-07-25 14:20:00,111.89,111.95,111.87,111.95,3500.0,111.89,111.95,111.87,111.95,3500.0
2017-07-25 14:25:00,111.94,111.98,111.88,111.97,16758.0,111.94,111.98,111.88,111.97,16758.0
2017-07-25 14:30:00,111.97,112.0,111.94,111.97,8948.0,111.97,112.0,111.94,111.97,8948.0
2017-07-25 14:35:00,111.98,112.0,111.92,111.96,12985.0,111.98,112.0,111.92,111.96,12985.0
2017-07-25 14:40:00,111.95,112.0,111.91,112.0,10743.0,111.95,112.0,111.91,112.0,10743.0
2017-07-25 14:45:00,112.0,112.05,112.0,112.02,15604.0,112.0,112.05,112.0,112.02,15604.0
2017-07-25 14:50:00,112.04,112.11,112.0,112.11,11900.0,112.04,112.11,112.0,112.11,11900.0
2017-07-25 14:55:00,112.1,112.15,112.07,112.13,10150.0,112.1,112.15,112.07,112.13,10150.0
2017-07-25 15:00:00,112.12,112.15,112.05,112.09,14513.0,112.12,112.15,112.05,112.09,14513.0
2017-07-25 15:05:00,112.11,112.25,112.1,112.21,41436.0,112.11,112.25,112.1,112.21,41436.0
2017-07-25 15:10:00,112.22,112.32,112.19,112.32,27854.0,112.22,112.32,112.19,112.32,27854.0
2017-07-25 15:15:00,112.33,112.4,112.31,112.31,27697.0,112.33,112.4,112.31,112.31,27697.0
2017-07-25 15:20:00,112.34,112.39,112.21,112.22,21705.0,112.34,112.39,112.21,112.22,21705.0
2017-07-25 15:25:00,112.24,112.33,112.19,112.26,12235.0,112.24,112.33,112.19,112.26,12235.0
2017-07-25 15:30:00,112.24,112.28,112.1,112.18,22564.0,112.24,112.28,112.1,112.18,22564.0
2017-07-25 15:35:00,112.17,112.23,112.14,112.16,28233.0,112.17,112.23,112.14,112.16,28233.0
2017-07-25 15:40:00,112.16,112.16,112.05,112.13,20406.0,112.16,112.16,112.05,112.13,20406.0
2017-07-25 15:45:00,112.12,112.12,112.02,112.04,20373.0,112.12,112.12,112.02,112.04,20373.0
2017-07-25 15:50:00,112.02,112.15,111.84,112.11,52568.0,112.02,112.15,111.84,112.11,52568.0
2017-07-25 15:55:00,112.1,112.33,112.09,112.29,91448.0,112.1,112.33,112.09,112.29,91448.0
2017-07-26 09:30:00,112.5,113.0,112.41,112.87,74399.0,112.5,113.0,112.41,112.87,74399.0
2017-07-26 09:35:00,112.9,112.95,112.6,112.74,27354.0,112.9,112.95,112.6,112.74,27354.0
2017-07-26 09:40:00,112.8,112.91,112.6,112.82,10770.0,112.8,112.91,112.6,112.82,10770.0
2017-07-26 09:45:00,112.7,112.82,112.67,112.75,7530.0,112.7,112.82,112.67,112.75,7530.0
2017-07-26 09:50:00,112.82,112.96,112.72,112.89,13027.0,112.82,112.96,112.72,112.89,13027.0
2017-07-26 09:55:00,112.86,112.93,112.77,112.92,7995.0,112.86,112.93,112.77,112.92,7995.0
2017-07-26 10:00:00,112.93,113.1,112.93,112.96,30759.0,112.93,113.1,112.93,112.96,30759.0
2017-07-26 10:05:00,112.97,113.25,112.95,113.2,36876.0,112.97,113.25,112.95,113.2,36876.0
2017-07-26 10:10:00,113.19,113.35,113.16,113.34,35157.0,113.19,113.35,113.16,113.34,35157.0
2017-07-26 10:15:00,113.34,113.49,113.33,113.49,25831.0,113.34,113.49,113.33,113.49,25831.0
2017-07-26 10:20:00,113.5,113.54,113.44,113.47,51245.0,113.5,113.54,113.44,113.47,51245.0
2017-07-26 10:25:00,113.48,113.49,113.07,113.08,78012.0,113.48,113.49,113.07,113.08,78012.0
2017-07-26 10:30:00,113.09,113.09,112.86,112.9,31556.0,113.09,113.09,112.86,112.9,31556.0
2017-07-26 10:35:00,112.9,112.9,112.63,112.7,58702.0,112.9,112.9,112.63,112.7,58702.0
2017-07-26 10:40:00,112.7,112.93,112.69,112.92,15078.0,112.7,112.93,112.69,112.92,15078.0
2017-07-26 10:45:00,112.9,112.92,112.63,112.75,13777.0,112.9,112.92,112.63,112.75,13777.0
2017-07-26 10:50:00,112.76,112.89,112.69,112.81,13645.0,112.76,112.89,112.69,112.81,13645.0
2017-07-26 10:55:00,112.81,112.85,112.75,112.81,6100.0,112.81,112.85,112.75,112.81,6100.0
2017-07-26 11:00:00,112.82,112.96,112.78,112.83,9014.0,112.82,112.96,112.78,112.83,9014.0
2017-07-26 11:05:00,112.83,112.99,112.83,112.91,4019.0,112.83,112.99,112.83,112.91,4019.0
2017-07-26 11:10:00,112.88,113.01,112.88,113.01,6495.0,112.88,113.01,112.88,113.01,6495.0
2017-07-26 11:15:00,113.02,113.05,112.83,112.92,13200.0,113.02,113.05,112.83,112.92,13200.0
2017-07-26 11:20:00,112.93,112.94,112.77,112.84,8500.0,112.93,112.94,112.77,112.84,8500.0
2017-07-26 11:25:00,112.81,112.91,112.7,112.91,7400.0,112.81,112.91,112.7,112.91,7400.0
2017-07-26 11:30:00,112.94,112.99,112.9,112.91,4784.0,112.94,112.99,112.9,112.91,4784.0
2017-07-26 11:35:00,112.91,112.97,112.87,112.91,3973.0,112.91,112.97,112.87,112.91,3973.0
2017-07-26 11:40:00,112.91,113.02,112.91,112.99,9089.0,112.91,113.02,112.91,112.99,9089.0
2017-07-26 11:45:00,112.99,113.0,112.87,113.0,21939.0,112.99,113.0,112.87,113.0,21939.0
2017-07-26 11:50:00,112.97,113.0,112.93,112.96,5100.0,112.97,113.0,112.93,112.96,5100.0
2017-07-26 11:55:00,112.93,113.0,112.91,112.97,3864.0,112.93,113.0,112.91,112.97,3864.0
2017-07-26 12:00:00,112.97,113.09,112.95,113.09,11190.0,112.97,113.09,112.95,113.09,11190.0
2017-07-26 12:05:00,113.1,113.14,113.06,113.11,2700.0,113.1,113.14,113.06,113.11,2700.0
2017-07-26 12:10:00,113.13,113.15,113.07,113.14,2610.0,113.13,113.15,113.07,113.14,2610.0
2017-07-26 12:15:00,113.15,113.15,113.02,113.04,2500.0,113.15,113.15,113.02,113.04,2500.0
2017-07-26 12:20:00,113.01,113.03,112.87,112.99,18011.0,113.01,113.03,112.87,112.99,18011.0
2017-07-26 12:25:00,113.03,113.03,112.92,112.96,10324.0,113.03,113.03,112.92,112.96,10324.0
2017-07-26 12:30:00,112.96,113.01,112.92,112.97,17295.0,112.96,113.01,112.92,112.97,17295.0
2017-07-26 12:35:00,112.95,112.98,112.91,112.96,118057.0,112.95,112.98,112.91,112.96,118057.0
2017-07-26 12:40:00,112.98,113.13,112.98,113.11,15024.0,112.98,113.13,112.98,113.11,15024.0
2017-07-26 12:45:00,113.13,113.16,113.09,113.16,6800.0,113.13,113.16,113.09,113.16,6800.0
2017-07-26 12:50:00,113.2,113.27,113.18,113.25,8868.0,113.2,113.27,113.18,113.25,8868.0
2017-07-26 12:55:00,113.24,113.33,113.22,113.33,6347.0,113.24,113.33,113.22,113.33,6347.0
2017-07-26 13:00:00,113.29,113.34,113.1,113.13,15591.0,113.29,113.34,113.1,113.13,15591.0
2017-07-26 13:05:00,113.13,113.16,113.07,113.12,8806.0,113.13,113.16,113.07,113.12,8806.0
2017-07-26 13:10:00,113.1,113.14,113.06,113.07,4300.0,113.1,113.14,113.06,113.07,4300.0
2017-07-26 13:15:00,113.05,113.24,113.05,113.17,5715.0,113.05,113.24,113.05,113.17,5715.0
2017-07-26 13:20:00,113.14,113.21,113.11,113.18,3782.0,113.14,113.21,113.11,113.18,3782.0
2017-07-26 13:25:00,113.18,113.21,113.17,113.21,3489.0,113.18,113.21,113.17,113.21,3489.0
2017-07-26 13:30:00,113.22,113.28,113.2,113.24,6400.0,113.22,113.28,113.2,113.24,6400.0
2017-07-26 13:35:00,113.26,113.32,113.24,113.25,3910.0,113.26,113.32,113.24,113.25,3910.0
2017-07-26 13:40:00,113.26,113.3,113.19,113.25,4035.0,113.26,113.3,113.19,113.25,4035.0
2017-07-26 13:45:00,113.23,113.39,113.22,113.35,6233.0,113.23,113.39,113.22,113.35,6233.0
2017-07-26 13:50:00,113.39,113.47,113.35,113.39,9490.0,113.39,113.47,113.35,113.39,9490.0
2017-07-26 13:55:00,113.39,113.39,113.18,113.22,23928.0,113.39,113.39,113.18,113.22,23928.0
2017-07-26 14:00:00,113.13,113.44,113.02,113.36,80848.0,113.13,113.44,113.02,113.36,80848.0
2017-07-26 14:05:00,113.36,113.43,113.15,113.15,17966.0,113.36,113.43,113.15,113.15,17966.0
2017-07-26 14:10:00,113.15,113.22,113.04,113.04,29606.0,113.15,113.22,113.04,113.04,29606.0
2017-07-26 14:15:00,113.05,113.09,112.97,113.05,9550.0,113.05,113.09,112.97,113.05,9550.0
2017-07-26 14:20:00,113.05,113.16,112.97,113.13,8771.0,113.05,113.16,112.97,113.13,8771.0
2017-07-26 14:25:00,113.13,113.15,113.06,113.13,7223.0,113.13,113.15,113.06,113.13,7223.0
2017-07-26 14:30:00,113.11,113.16,113.03,113.03,14881.0,113.11,113.16,113.03,113.03,14881.0
2017-07-26 14:35:00,113.06,113.1,113.03,113.07,5500.0,113.06,113.1,113.03,113.07,5500.0
2017-07-26 14:40:00,113.07,113.16,113.07,113.11,6900.0,113.07,113.16,113.07,113.11,6900.0
2017-07-26 14:45:00,113.07,113.14,113.01,113.08,5240.0,113.07,113.14,113.01,113.08,5240.0
2017-07-26 14:50:00,113.08,113.15,113.02,113.1,7019.0,113.08,113.15,113.02,113.1,7019.0
2017-07-26 14:55:00,113.11,113.12,113.03,113.08,5358.0,113.11,113.12,113.03,113.08,5358.0
2017-07-26 15:00:00,113.08,113.27,113.05,113.27,31411.0,113.08,113.27,113.05,113.27,31411.0
2017-07-26 15:05:00,113.31,113.55,113.29,113.53,17769.0,113.31,113.55,113.29,113.53,17769.0
2017-07-26 15:10:00,113.53,113.62,113.45,113.46,15989.0,113.53,113.62,113.45,113.46,15989.0
2017-07-26 15:15:00,113.46,113.61,113.46,113.61,11018.0,113.46,113.61,113.46,113.61,11018.0
2017-07-26 15:20:00,113.57,113.78,113.57,113.78,8617.0,113.57,113.78,113.57,113.78,8617.0
2017-07-26 15:25:00,113.77,113.77,113.64,113.65,11235.0,113.77,113.77,113.64,113.65,11235.0
2017-07-26 15:30:00,113.64,113.78,113.62,113.78,29543.0,113.64,113.78,113.62,113.78,29543.0
2017-07-26 15:35:00,113.78,113.9,113.72,113.82,29612.0,113.78,113.9,113.72,113.82,29612.0
2017-07-26 15:40:00,113.82,113.92,113.79,113.84,32966.0,113.82,113.92,113.79,113.84,32966.0
2017-07-26 15:45:00,113.84,113.92,113.75,113.9,48646.0,113.84,113.92,113.75,113.9,48646.0
2017-07-26 15:50:00,113.9,114.04,113.68,114.03,71719.0,113.9,114.04,113.68,114.03,71719.0
2017-07-26 15:55:00,114.02,114.1,113.98,114.1,93262.0,114.02,114.1,113.98,114.1,93262.0
2017-07-27 09:30:00,114.97,115.25,114.53,114.7,93292.0,114.97,115.25,114.53,114.7,93292.0
2017-07-27 09:35:00,114.75,114.8,114.17,114.4,10046.0,114.75,114.8,114.17,114.4,10046.0
2017-07-27 09:40:00,114.26,114.37,114.04,114.21,6746.0,114.26,114.37,114.04,114.21,6746.0
2017-07-27 09:45:00,114.25,114.25,113.63,113.65,28621.0,114.25,114.25,113.63,113.65,28621.0
2017-07-27 09:50:00,113.71,114.03,113.71,114.0,21047.0,113.71,114.03,113.71,114.0,21047.0
2017-07-27 09:55:00,114.05,114.11,113.85,113.89,15158.0,114.05,114.11,113.85,113.89,15158.0
2017-07-27 10:00:00,113.85,114.06,113.82,113.87,13952.0,113.85,114.06,113.82,113.87,13952.0
2017-07-27 10:05:00,113.85,113.96,113.77,113.93,9264.0,113.85,113.96,113.77,113.93,9264.0
2017-07-27 10:10:00,114.0,114.0,113.68,113.79,10463.0,114.0,114.0,113.68,113.79,10463.0
2017-07-27 10:15:00,113.93,114.21,113.93,114.14,17503.0,113.93,114.21,113.93,114.14,17503.0
2017-07-27 10:20:00,114.19,114.5,114.14,114.38,13379.0,114.19,114.5,114.14,114.38,13379.0
2017-07-27 10:25:00,114.41,114.41,114.25,114.26,18450.0,114.41,114.41,114.25,114.26,18450.0
2017-07-27 10:30:00,114.22,114.36,114.17,114.36,9474.0,114.22,114.36,114.17,114.36,9474.0
2017-07-27 10:35:00,114.37,114.74,114.37,114.68,15728.0,114.37,114.74,114.37,114.68,15728.0
2017-07-27 10:40:00,114.82,114.9,114.59,114.59,12261.0,114.82,114.9,114.59,114.59,12261.0
2017-07-27 10:45:00,114.59,114.72,114.5,114.7,38323.0,114.59,114.72,114.5,114.7,38323.0
2017-07-27 10:50:00,114.76,114.82,114.61,114.82,6824.0,114.76,114.82,114.61,114.82,6824.0
2017-07-27 10:55:00,114.76,114.76,114.53,114.56,18289.0,114.76,114.76,114.53,114.56,18289.0
2017-07-27 11:00:00,114.55,114.59,114.42,114.55,15958.0,114.55,114.59,114.42,114.55,15958.0
2017-07-27 11:05:00,114.6,114.65,114.52,114.65,3583.0,114.6,114.65,114.52,114.65,3583.0
2017-07-27 11:10:00,114.67,114.83,114.65,114.66,9406.0,114.67,114.83,114.65,114.66,9406.0
2017-07-27 11:15:00,114.65,114.79,114.65,114.69,23787.0,114.65,114.79,114.65,114.69,23787.0
2017-07-27 11:20:00,114.69,114.77,114.67,114.71,4491.0,114.69,114.77,114.67,114.71,4491.0
2017-07-27 11:25:00,114.73,114.74,114.59,114.59,6478.0,114.73,114.74,114.59,114.59,6478.0
2017-07-27 11:30:00,114.66,114.81,114.66,114.75,7000.0,114.66,114.81,114.66,114.75,7000.0
2017-07-27 11:35:00,114.77,114.77,114.51,114.61,8532.0,114.77,114.77,114.51,114.61,8532.0
2017-07-27 11:40:00,114.68,114.68,114.6,114.66,3099.0,114.68,114.68,114.6,114.66,3099.0
2017-07-27 11:45:00,114.69,114.7,114.57,114.62,3175.0,114.69,114.7,114.57,114.62,3175.0
2017-07-27 11:50:00,114.62,114.63,114.6,114.6,1700.0,114.62,114.63,114.6,114.6,1700.0
2017-07-27 11:55:00,114.59,114.64,114.47,114.52,23140.0,114.59,114.64,114.47,114.52,23140.0
2017-07-27 12:00:00,114.49,114.49,114.2,114.22,43830.0,114.49,114.49,114.2,114.22,43830.0
2017-07-27 12:05:00,114.25,114.3,114.13,114.13,9784.0,114.25,114.3,114.13,114.13,9784.0
2017-07-27 12:10:00,114.11,114.37,114.11,114.34,21285.0,114.11,114.37,114.11,114.34,21285.0
2017-07-27 12:15:00,114.34,114.35,114.08,114.08,15015.0,114.34,114.35,114.08,114.08,15015.0
2017-07-27 12:20:00,114.05,114.13,114.0,114.0,21710.0,114.05,114.13,114.0,114.0,21710.0
2017-07-27 12:25:00,113.97,113.98,113.73,113.73,4835.0,113.97,113.98,113.73,113.73,4835.0
2017-07-27 12:30:00,113.73,113.74,113.29,113.3,12017.0,113.73,113.74,113.29,113.3,12017.0
2017-07-27 12:35:00,113.31,113.32,113.02,113.05,9700.0,113.31,113.32,113.02,113.05,9700.0
2017-07-27 12:40:00,113.09,113.09,112.69,113.03,14339.0,113.09,113.09,112.69,113.03,14339.0
2017-07-27 12:45:00,112.99,112.99,112.8,112.9,11150.0,112.99,112.99,112.8,112.9,11150.0
2017-07-27 12:50:00,112.89,112.92,112.57,112.57,8986.0,112.89,112.92,112.57,112.57,8986.0
2017-07-27 12:55:00,112.5,112.52,111.11,111.33,57284.0,112.5,112.52,111.11,111.33,57284.0
2017-07-27 13:00:00,111.32,111.52,111.07,111.45,26879.0,111.32,111.52,111.07,111.45,26879.0
2017-07-27 13:05:00,111.36,111.41,111.15,111.22,10638.0,111.36,111.41,111.15,111.22,10638.0
2017-07-27 13:10:00,111.22,111.47,111.05,111.06,50731.0,111.22,111.47,111.05,111.06,50731.0
2017-07-27 13:15:00,111.2,111.21,110.96,111.12,42013.0,111.2,111.21,110.96,111.12,42013.0
2017-07-27 13:20:00,111.05,111.05,110.04,110.1,34002.0,111.05,111.05,110.04,110.1,34002.0
2017-07-27 13:25:00,110.02,110.52,109.77,110.17,76857.0,110.02,110.52,109.77,110.17,76857.0
2017-07-27 13:30:00,110.12,110.43,110.08,110.25,22836.0,110.12,110.43,110.08,110.25,22836.0
2017-07-27 13:35:00,110.25,110.39,109.32,109.32,51996.0,110.25,110.39,109.32,109.32,51996.0
2017-07-27 13:40:00,109.44,110.08,109.32,109.98,31007.0,109.44,110.08,109.32,109.98,31007.0
2017-07-27 13:45:00,110.0,110.79,109.88,110.53,27002.0,110.0,110.79,109.88,110.53,27002.0
2017-07-27 13:50:00,110.68,111.07,110.3,110.93,73253.0,110.68,111.07,110.3,110.93,73253.0
2017-07-27 13:55:00,110.85,111.08,110.68,110.97,25273.0,110.85,111.08,110.68,110.97,25273.0
2017-07-27 14:00:00,110.88,111.06,110.6,110.84,15925.0,110.88,111.06,110.6,110.84,15925.0
2017-07-27 14:05:00,110.74,111.3,110.73,111.18,25360.0,110.74,111.3,110.73,111.18,25360.0
2017-07-27 14:10:00,111.16,111.69,111.15,111.54,39185.0,111.16,111.69,111.15,111.54,39185.0
2017-07-27 14:15:00,111.55,111.66,111.33,111.42,20018.0,111.55,111.66,111.33,111.42,20018.0
2017-07-27 14:20:00,111.43,111.57,111.38,111.47,80601.0,111.43,111.57,111.38,111.47,80601.0
2017-07-27 14:25:00,111.43,111.43,110.57,110.97,95660.0,111.43,111.43,110.57,110.97,95660.0
2017-07-27 14:30:00,111.02,111.09,110.61,110.63,8610.0,111.02,111.09,110.61,110.63,8610.0
2017-07-27 14:35:00,110.65,111.0,110.6,110.68,34022.0,110.65,111.0,110.6,110.68,34022.0
2017-07-27 14:40:00,110.63,110.74,110.28,110.36,19860.0,110.63,110.74,110.28,110.36,19860.0
2017-07-27 14:45:00,110.33,110.63,110.32,110.63,7910.0,110.33,110.63,110.32,110.63,7910.0
2017-07-27 14:50:00,110.68,110.86,110.51,110.77,12174.0,110.68,110.86,110.51,110.77,12174.0
2017-07-27 14:55:00,110.76,111.0,110.76,110.94,15360.0,110.76,111.0,110.76,110.94,15360.0
2017-07-27 15:00:00,111.03,111.04,110.76,110.76,10379.0,111.03,111.04,110.76,110.76,10379.0
2017-07-27 15:05:00,110.7,110.95,110.54,110.63,15725.0,110.7,110.95,110.54,110.63,15725.0
2017-07-27 15:10:00,110.66,110.67,110.47,110.54,11257.0,110.66,110.67,110.47,110.54,11257.0
2017-07-27 15:15:00,110.61,110.79,110.61,110.72,17560.0,110.61,110.79,110.61,110.72,17560.0
2017-07-27 15:20:00,110.72,111.05,110.71,110.98,34600.0,110.72,111.05,110.71,110.98,34600.0
2017-07-27 15:25:00,110.95,111.14,110.9,111.01,18342.0,110.95,111.14,110.9,111.01,18342.0
2017-07-27 15:30:00,111.02,111.25,110.86,111.25,14916.0,111.02,111.25,110.86,111.25,14916.0
2017-07-27 15:35:00,111.22,111.25,111.08,111.19,14883.0,111.22,111.25,111.08,111.19,14883.0
2017-07-27 15:40:00,111.22,111.22,111.03,111.06,21248.0,111.22,111.22,111.03,111.06,21248.0
2017-07-27 15:45:00,111.12,111.33,111.08,111.3,43005.0,111.12,111.33,111.08,111.3,43005.0
2017-07-27 15:50:00,111.3,111.35,111.13,111.35,35334.0,111.3,111.35,111.13,111.35,35334.0
2017-07-27 15:55:00,111.34,111.63,111.33,111.55,95038.0,111.34,111.63,111.33,111.55,95038.0
2017-07-28 09:30:00,110.6,110.84,110.33,110.58,23545.0,110.6,110.84,110.33,110.58,23545.0
2017-07-28 09:35:00,110.5,111.16,110.44,110.72,20564.0,110.5,111.16,110.44,110.72,20564.0
2017-07-28 09:40:00,110.79,111.8,110.79,111.8,17789.0,110.79,111.8,110.79,111.8,17789.0
2017-07-28 09:45:00,111.85,111.95,111.23,111.23,15300.0,111.85,111.95,111.23,111.23,15300.0
2017-07-28 09:50:00,111.21,111.52,111.12,111.17,15213.0,111.21,111.52,111.12,111.17,15213.0
2017-07-28 09:55:00,111.17,111.56,111.07,111.47,7369.0,111.17,111.56,111.07,111.47,7369.0
2017-07-28 10:00:00,111.36,111.95,111.36,111.7,6596.0,111.36,111.95,111.36,111.7,6596.0
2017-07-28 10:05:00,111.79,111.79,111.34,111.48,9460.0,111.79,111.79,111.34,111.48,9460.0
2017-07-28 10:10:00,111.51,111.76,111.51,111.72,8120.0,111.51,111.76,111.51,111.72,8120.0
2017-07-28 10:15:00,111.68,111.83,111.36,111.36,3971.0,111.68,111.83,111.36,111.36,3971.0
2017-07-28 10:20:00,111.52,111.52,111.18,111.32,4624.0,111.52,111.52,111.18,111.32,4624.0
2017-07-28 10:25:00,111.35,111.56,111.25,111.3,4610.0,111.35,111.56,111.25,111.3,4610.0
2017-07-28 10:30:00,111.48,111.55,111.22,111.22,3701.0,111.48,111.55,111.22,111.22,3701.0
2017-07-28 10:35:00,111.29,111.46,111.25,111.46,7900.0,111.29,111.46,111.25,111.46,7900.0
2017-07-28 10:40:00,111.39,111.7,111.34,111.61,2900.0,111.39,111.7,111.34,111.61,2900.0
2017-07-28 10:45:00,111.65,111.71,111.49,111.54,3000.0,111.65,111.71,111.49,111.54,3000.0
2017-07-28 10:50:00,111.48,111.48,111.27,111.35,4038.0,111.48,111.48,111.27,111.35,4038.0
2017-07-28 10:55:00,111.34,111.62,111.24,111.51,5318.0,111.34,111.62,111.24,111.51,5318.0
2017-07-28 11:00:00,111.52,111.75,111.51,111.74,5183.0,111.52,111.75,111.51,111.74,5183.0
2017-07-28 11:05:00,111.76,111.8,111.47,111.76,8027.0,111.76,111.8,111.47,111.76,8027.0
2017-07-28 11:10:00,111.78,111.91,111.7,111.77,7868.0,111.78,111.91,111.7,111.77,7868.0
2017-07-28 11:15:00,111.77,111.91,111.73,111.79,3357.0,111.77,111.91,111.73,111.79,3357.0
2017-07-28 11:20:00,111.73,111.95,111.67,111.9,4900.0,111.73,111.95,111.67,111.9,4900.0
2017-07-28 11:25:00,111.83,111.84,111.65,111.65,5605.0,111.83,111.84,111.65,111.65,5605.0
2017-07-28 11:30:00,111.62,111.77,111.62,111.66,5900.0,111.62,111.77,111.62,111.66,5900.0
2017-07-28 11:35:00,111.71,111.95,111.69,111.87,7460.0,111.71,111.95,111.69,111.87,7460.0
2017-07-28 11:40:00,111.84,111.88,111.68,111.72,2808.0,111.84,111.88,111.68,111.72,2808.0
2017-07-28 11:45:00,111.74,111.79,111.64,111.64,3300.0,111.74,111.79,111.64,111.64,3300.0
2017-07-28 11:50:00,111.6,111.68,111.58,111.66,7630.0,111.6,111.68,111.58,111.66,7630.0
2017-07-28 11:55:00,111.7,111.71,111.5,111.55,15799.0,111.7,111.71,111.5,111.55,15799.0
2017-07-28 12:00:00,111.54,111.77,111.5,111.64,5586.0,111.54,111.77,111.5,111.64,5586.0
2017-07-28 12:05:00,111.7,111.7,111.61,111.65,2200.0,111.7,111.7,111.61,111.65,2200.0
2017-07-28 12:10:00,111.68,111.69,111.56,111.58,5422.0,111.68,111.69,111.56,111.58,5422.0
2017-07-28 12:15:00,111.59,111.65,111.55,111.58,2946.0,111.59,111.65,111.55,111.58,2946.0
2017-07-28 12:20:00,111.61,111.61,111.4,111.43,6305.0,111.61,111.61,111.4,111.43,6305.0
2017-07-28 12:25:00,111.45,111.55,111.45,111.49,2474.0,111.45,111.55,111.45,111.49,2474.0
2017-07-28 12:30:00,111.59,111.68,111.55,111.55,4917.0,111.59,111.68,111.55,111.55,4917.0
2017-07-28 12:35:00,111.56,111.72,111.56,111.7,6331.0,111.56,111.72,111.56,111.7,6331.0
2017-07-28 12:40:00,111.66,111.87,111.66,111.8,9295.0,111.66,111.87,111.66,111.8,9295.0
2017-07-28 12:45:00,111.78,111.95,111.77,111.91,4304.0,111.78,111.95,111.77,111.91,4304.0
2017-07-28 12:50:00,111.98,112.13,111.94,112.0,3900.0,111.98,112.13,111.94,112.0,3900.0
2017-07-28 12:55:00,111.98,112.13,111.97,112.0,7832.0,111.98,112.13,111.97,112.0,7832.0
2017-07-28 13:00:00,112.01,112.07,111.94,112.02,3900.0,112.01,112.07,111.94,112.02,3900.0
2017-07-28 13:05:00,112.0,112.0,111.76,111.8,14000.0,112.0,112.0,111.76,111.8,14000.0
2017-07-28 13:10:00,111.8,111.89,111.77,111.87,9255.0,111.8,111.89,111.77,111.87,9255.0
2017-07-28 13:15:00,111.82,111.88,111.73,111.75,7700.0,111.82,111.88,111.73,111.75,7700.0
2017-07-28 13:20:00,111.76,111.82,111.7,111.74,3600.0,111.76,111.82,111.7,111.74,3600.0
2017-07-28 13:25:00,111.81,111.86,111.75,111.78,5500.0,111.81,111.86,111.75,111.78,5500.0
2017-07-28 13:30:00,111.8,111.92,111.79,111.87,4700.0,111.8,111.92,111.79,111.87,4700.0
2017-07-28 13:35:00,111.88,112.06,111.87,112.05,3650.0,111.88,112.06,111.87,112.05,3650.0
2017-07-28 13:40:00,112.16,112.25,112.12,112.19,4700.0,112.16,112.25,112.12,112.19,4700.0
2017-07-28 13:45:00,112.23,112.25,112.18,112.23,14000.0,112.23,112.25,112.18,112.23,14000.0
2017-07-28 13:50:00,112.24,112.25,112.16,112.18,2313.0,112.24,112.25,112.16,112.18,2313.0
2017-07-28 13:55:00,112.16,112.28,112.14,112.19,10939.0,112.16,112.28,112.14,112.19,10939.0
2017-07-28 14:00:00,112.22,112.25,112.16,112.23,4867.0,112.22,112.25,112.16,112.23,4867.0
2017-07-28 14:05:00,112.23,112.23,112.15,112.18,2200.0,112.23,112.23,112.15,112.18,2200.0
2017-07-28 14:10:00,112.18,112.18,112.06,112.08,4792.0,112.18,112.18,112.06,112.08,4792.0
2017-07-28 14:15:00,112.08,112.15,112.08,112.12,4801.0,112.08,112.15,112.08,112.12,4801.0
2017-07-28 14:20:00,112.12,112.22,112.1,112.17,4400.0,112.12,112.22,112.1,112.17,4400.0
2017-07-28 14:25:00,112.15,112.25,112.12,112.16,8058.0,112.15,112.25,112.12,112.16,8058.0
2017-07-28 14:30:00,112.13,112.22,112.09,112.19,9217.0,112.13,112.22,112.09,112.19,9217.0
2017-07-28 14:35:00,112.19,112.19,112.05,112.1,20480.0,112.19,112.19,112.05,112.1,20480.0
2017-07-28 14:40:00,112.14,112.18,112.0,112.03,6039.0,112.14,112.18,112.0,112.03,6039.0
2017-07-28 14:45:00,112.04,112.07,111.95,112.0,4821.0,112.04,112.07,111.95,112.0,4821.0
2017-07-28 14:50:00,112.01,112.01,111.78,111.85,15536.0,112.01,112.01,111.78,111.85,15536.0
2017-07-28 14:55:00,111.86,111.88,111.74,111.77,45268.0,111.86,111.88,111.74,111.77,45268.0
2017-07-28 15:00:00,111.8,111.88,111.66,111.79,23041.0,111.8,111.88,111.66,111.79,23041.0
2017-07-28 15:05:00,111.76,111.82,111.67,111.82,5715.0,111.76,111.82,111.67,111.82,5715.0
2017-07-28 15:10:00,111.79,111.79,111.68,111.7,3188.0,111.79,111.79,111.68,111.7,3188.0
2017-07-28 15:15:00,111.66,111.66,111.42,111.46,6209.0,111.66,111.66,111.42,111.46,6209.0
2017-07-28 15:20:00,111.46,111.6,111.42,111.56,8062.0,111.46,111.6,111.42,111.56,8062.0
2017-07-28 15:25:00,111.51,111.57,111.46,111.57,4813.0,111.51,111.57,111.46,111.57,4813.0
2017-07-28 15:30:00,111.56,111.61,111.52,111.56,6303.0,111.56,111.61,111.52,111.56,6303.0
2017-07-28 15:35:00,111.56,111.59,111.46,111.51,10577.0,111.56,111.59,111.46,111.51,10577.0
2017-07-28 15:40:00,111.53,111.69,111.53,111.66,7421.0,111.53,111.69,111.53,111.66,7421.0
2017-07-28 15:45:00,111.64,111.74,111.62,111.64,12622.0,111.64,111.74,111.62,111.64,12622.0
2017-07-28 15:50:00,111.68,111.69,111.52,111.56,28031.0,111.68,111.69,111.52,111.56,28031.0
2017-07-28 15:55:00,111.57,111.64,111.49,111.5,31284.0,111.57,111.64,111.49,111.5,31284.0
2017-07-31 09:30:00,111.65,112.32,111.65,112.14,12626.0,111.65,112.32,111.65,112.14,12626.0
2017-07-31 09:35:00,111.95,112.02,111.68,111.83,6228.0,111.95,112.02,111.68,111.83,6228.0
2017-07-31 09:40:00,111.73,111.78,111.49,111.63,6200.0,111.73,111.78,111.49,111.63,6200.0
2017-07-31 09:45:00,111.55,111.6,111.32,111.33,2892.0,111.55,111.6,111.32,111.33,2892.0
2017-07-31 09:50:00,111.33,111.51,111.33,111.35,2395.0,111.33,111.51,111.33,111.35,2395.0
2017-07-31 09:55:00,111.4,111.49,111.02,111.02,5279.0,111.4,111.49,111.02,111.02,5279.0
2017-07-31 10:00:00,111.09,111.1,110.63,110.85,7642.0,111.09,111.1,110.63,110.85,7642.0
2017-07-31 10:05:00,110.86,110.91,110.53,110.8,9699.0,110.86,110.91,110.53,110.8,9699.0
2017-07-31 10:10:00,110.85,110.93,110.5,110.62,12580.0,110.85,110.93,110.5,110.62,12580.0
2017-07-31 10:15:00,110.62,110.87,110.62,110.68,7719.0,110.62,110.87,110.62,110.68,7719.0
2017-07-31 10:20:00,110.69,110.74,110.51,110.53,11438.0,110.69,110.74,110.51,110.53,11438.0
2017-07-31 10:25:00,110.56,110.6,110.17,110.17,17786.0,110.56,110.6,110.17,110.17,17786.0
2017-07-31 10:30:00,110.28,110.31,110.05,110.05,14462.0,110.28,110.31,110.05,110.05,14462.0
2017-07-31 10:35:00,110.1,110.15,109.78,109.81,10578.0,110.1,110.15,109.78,109.81,10578.0
2017-07-31 10:40:00,109.89,110.37,109.89,110.2,20224.0,109.89,110.37,109.89,110.2,20224.0
2017-07-31 10:45:00,110.25,110.47,110.2,110.31,11598.0,110.25,110.47,110.2,110.31,11598.0
2017-07-31 10:50:00,110.27,110.34,109.81,109.87,10848.0,110.27,110.34,109.81,109.87,10848.0
2017-07-31 10:55:00,109.92,110.3,109.88,110.2,19672.0,109.92,110.3,109.88,110.2,19672.0
2017-07-31 11:00:00,110.29,110.43,110.29,110.32,8574.0,110.29,110.43,110.29,110.32,8574.0
2017-07-31 11:05:00,110.35,110.46,110.27,110.37,18706.0,110.35,110.46,110.27,110.37,18706.0
2017-07-31 11:10:00,110.42,110.52,110.25,110.42,14600.0,110.42,110.52,110.25,110.42,14600.0
2017-07-31 11:15:00,110.41,110.47,110.26,110.34,7605.0,110.41,110.47,110.26,110.34,7605.0
2017-07-31 11:20:00,110.36,110.4,110.25,110.32,7440.0,110.36,110.4,110.25,110.32,7440.0
2017-07-31 11:25:00,110.35,110.43,110.27,110.38,4390.0,110.35,110.43,110.27,110.38,4390.0
2017-07-31 11:30:00,110.45,110.57,110.45,110.45,10945.0,110.45,110.57,110.45,110.45,10945.0
2017-07-31 11:35:00,110.48,110.51,110.41,110.49,6007.0,110.48,110.51,110.41,110.49,6007.0
2017-07-31 11:40:00,110.48,110.56,110.45,110.45,5193.0,110.48,110.56,110.45,110.45,5193.0
2017-07-31 11:45:00,110.54,110.54,110.44,110.49,3704.0,110.54,110.54,110.44,110.49,3704.0
2017-07-31 11:50:00,110.49,110.53,110.43,110.48,3400.0,110.49,110.53,110.43,110.48,3400.0
2017-07-31 11:55:00,110.46,110.58,110.38,110.52,7746.0,110.46,110.58,110.38,110.52,7746.0
2017-07-31 12:00:00,110.52,110.8,110.47,110.73,11702.0,110.52,110.8,110.47,110.73,11702.0
2017-07-31 12:05:00,110.68,110.68,110.37,110.43,11388.0,110.68,110.68,110.37,110.43,11388.0
2017-07-31 12:10:00,110.42,110.48,110.38,110.45,6348.0,110.42,110.48,110.38,110.45,6348.0
2017-07-31 12:15:00,110.47,110.6,110.45,110.6,5400.0,110.47,110.6,110.45,110.6,5400.0
2017-07-31 12:20:00,110.65,110.68,110.59,110.63,4300.0,110.65,110.68,110.59,110.63,4300.0
2017-07-31 12:25:00,110.69,110.83,110.61,110.68,4205.0,110.69,110.83,110.61,110.68,4205.0
2017-07-31 12:30:00,110.63,110.68,110.62,110.62,2053.0,110.63,110.68,110.62,110.62,2053.0
2017-07-31 12:35:00,110.59,110.68,110.59,110.64,1800.0,110.59,110.68,110.59,110.64,1800.0
2017-07-31 12:40:00,110.64,110.64,110.57,110.61,5984.0,110.64,110.64,110.57,110.61,5984.0
2017-07-31 12:45:00,110.62,110.78,110.59,110.59,8739.0,110.62,110.78,110.59,110.59,8739.0
2017-07-31 12:50:00,110.62,110.7,110.59,110.7,3400.0,110.62,110.7,110.59,110.7,3400.0
2017-07-31 12:55:00,110.71,110.72,110.63,110.64,5600.0,110.71,110.72,110.63,110.64,5600.0
2017-07-31 13:00:00,110.6,110.6,110.44,110.45,7743.0,110.6,110.6,110.44,110.45,7743.0
2017-07-31 13:05:00,110.42,110.52,110.42,110.46,4600.0,110.42,110.52,110.42,110.46,4600.0
2017-07-31 13:10:00,110.49,110.5,110.35,110.4,6184.0,110.49,110.5,110.35,110.4,6184.0
2017-07-31 13:15:00,110.4,110.47,110.3,110.3,5200.0,110.4,110.47,110.3,110.3,5200.0
2017-07-31 13:20:00,110.38,110.41,110.31,110.33,34844.0,110.38,110.41,110.31,110.33,34844.0
2017-07-31 13:25:00,110.36,110.39,110.29,110.37,3868.0,110.36,110.39,110.29,110.37,3868.0
2017-07-31 13:30:00,110.38,110.43,110.3,110.3,2366.0,110.38,110.43,110.3,110.3,2366.0
2017-07-31 13:35:00,110.3,110.3,110.0,110.06,7847.0,110.3,110.3,110.0,110.06,7847.0
2017-07-31 13:40:00,110.06,110.22,110.05,110.22,40496.0,110.06,110.22,110.05,110.22,40496.0
2017-07-31 13:45:00,110.22,110.25,110.1,110.12,3000.0,110.22,110.25,110.1,110.12,3000.0
2017-07-31 13:50:00,110.12,110.49,110.12,110.43,11550.0,110.12,110.49,110.12,110.43,11550.0
2017-07-31 13:55:00,110.45,110.5,110.38,110.44,11360.0,110.45,110.5,110.38,110.44,11360.0
2017-07-31 14:00:00,110.39,110.39,110.22,110.3,4966.0,110.39,110.39,110.22,110.3,4966.0
2017-07-31 14:05:00,110.29,110.3,110.01,110.01,6500.0,110.29,110.3,110.01,110.01,6500.0
2017-07-31 14:10:00,109.98,110.17,109.98,110.15,8100.0,109.98,110.17,109.98,110.15,8100.0
2017-07-31 14:15:00,110.12,110.25,110.05,110.2,28298.0,110.12,110.25,110.05,110.2,28298.0
2017-07-31 14:20:00,110.21,110.28,110.17,110.25,26772.0,110.21,110.28,110.17,110.25,26772.0
2017-07-31 14:25:00,110.27,110.4,110.26,110.36,8752.0,110.27,110.4,110.26,110.36,8752.0
2017-07-31 14:30:00,110.34,110.41,110.29,110.34,6100.0,110.34,110.41,110.29,110.34,6100.0
2017-07-31 14:35:00,110.39,110.39,110.2,110.27,13953.0,110.39,110.39,110.2,110.27,13953.0
2017-07-31 14:40:00,110.28,110.4,110.28,110.39,10334.0,110.28,110.4,110.28,110.39,10334.0
2017-07-31 14:45:00,110.36,110.58,110.29,110.57,11795.0,110.36,110.58,110.29,110.57,11795.0
2017-07-31 14:50:00,110.53,110.56,110.45,110.5,7400.0,110.53,110.56,110.45,110.5,7400.0
2017-07-31 14:55:00,110.51,110.55,110.48,110.49,10653.0,110.51,110.55,110.48,110.49,10653.0
2017-07-31 15:00:00,110.49,110.71,110.44,110.69,10716.0,110.49,110.71,110.44,110.69,10716.0
2017-07-31 15:05:00,110.67,110.67,110.57,110.61,11894.0,110.67,110.67,110.57,110.61,11894.0
2017-07-31 15:10:00,110.61,110.69,110.59,110.64,11746.0,110.61,110.69,110.59,110.64,11746.0
2017-07-31 15:15:00,110.64,110.73,110.63,110.73,12800.0,110.64,110.73,110.63,110.73,12800.0
2017-07-31 15:20:00,110.75,110.85,110.74,110.8,12056.0,110.75,110.85,110.74,110.8,12056.0
2017-07-31 15:25:00,110.82,110.83,110.77,110.81,8697.0,110.82,110.83,110.77,110.81,8697.0
2017-07-31 15:30:00,110.81,110.83,110.69,110.7,12877.0,110.81,110.83,110.69,110.7,12877.0
2017-07-31 15:35:00,110.71,110.83,110.67,110.83,18922.0,110.71,110.83,110.67,110.83,18922.0
2017-07-31 15:40:00,110.82,111.02,110.81,110.98,29225.0,110.82,111.02,110.81,110.98,29225.0
2017-07-31 15:45:00,110.98,110.99,110.89,110.91,28056.0,110.98,110.99,110.89,110.91,28056.0
2017-07-31 15:50:00,110.91,110.91,110.63,110.67,58409.0,110.91,110.91,110.63,110.67,58409.0
2017-07-31 15:55:00,110.67,110.9,110.64,110.82,95277.0,110.67,110.9,110.64,110.82,95277.0
2017-08-01 09:30:00,111.27,111.89,111.1,111.89,56329.0,111.27,111.89,111.1,111.89,56329.0
2017-08-01 09:35:00,111.89,112.59,111.76,112.53,38071.0,111.89,112.59,111.76,112.53,38071.0
2017-08-01 09:40:00,112.52,112.59,111.78,111.87,14944.0,112.52,112.59,111.78,111.87,14944.0
2017-08-01 09:45:00,111.79,111.89,111.5,111.63,19087.0,111.79,111.89,111.5,111.63,19087.0
2017-08-01 09:50:00,111.64,111.83,111.39,111.61,14065.0,111.64,111.83,111.39,111.61,14065.0
2017-08-01 09:55:00,111.64,112.07,111.63,112.01,26799.0,111.64,112.07,111.63,112.01,26799.0
2017-08-01 10:00:00,112.0,112.12,111.87,112.02,19115.0,112.0,112.12,111.87,112.02,19115.0
2017-08-01 10:05:00,112.04,112.09,111.71,111.72,7661.0,112.04,112.09,111.71,111.72,7661.0
2017-08-01 10:10:00,111.72,111.97,111.68,111.94,14003.0,111.72,111.97,111.68,111.94,14003.0
2017-08-01 10:15:00,111.9,112.32,111.85,112.09,29002.0,111.9,112.32,111.85,112.09,29002.0
2017-08-01 10:20:00,112.07,112.07,111.74,111.79,9106.0,112.07,112.07,111.74,111.79,9106.0
2017-08-01 10:25:00,111.79,111.79,111.44,111.52,12099.0,111.79,111.79,111.44,111.52,12099.0
2017-08-01 10:30:00,111.52,111.62,111.35,111.38,14301.0,111.52,111.62,111.35,111.38,14301.0
2017-08-01 10:35:00,111.48,111.51,111.39,111.39,6167.0,111.48,111.51,111.39,111.39,6167.0
2017-08-01 10:40:00,111.42,111.53,111.39,111.47,20320.0,111.42,111.53,111.39,111.47,20320.0
2017-08-01 10:45:00,111.51,111.73,111.41,111.71,12865.0,111.51,111.73,111.41,111.71,12865.0
2017-08-01 10:50:00,111.8,112.02,111.77,111.9,28014.0,111.8,112.02,111.77,111.9,28014.0
2017-08-01 10:55:00,111.9,111.99,111.65,111.66,15357.0,111.9,111.99,111.65,111.66,15357.0
2017-08-01 11:00:00,111.72,111.75,111.62,111.66,3425.0,111.72,111.75,111.62,111.66,3425.0
2017-08-01 11:05:00,111.68,111.72,111.48,111.48,12405.0,111.68,111.72,111.48,111.48,12405.0
2017-08-01 11:10:00,111.51,111.52,111.39,111.44,10244.0,111.51,111.52,111.39,111.44,10244.0
2017-08-01 11:15:00,111.42,111.59,111.41,111.48,8743.0,111.42,111.59,111.41,111.48,8743.0
2017-08-01 11:20:00,111.42,111.51,111.41,111.45,10783.0,111.42,111.51,111.41,111.45,10783.0
2017-08-01 11:25:00,111.44,111.47,111.33,111.42,8768.0,111.44,111.47,111.33,111.42,8768.0
2017-08-01 11:30:00,111.47,111.57,111.44,111.54,7073.0,111.47,111.57,111.44,111.54,7073.0
2017-08-01 11:35:00,111.52,111.52,111.43,111.47,3800.0,111.52,111.52,111.43,111.47,3800.0
2017-08-01 11:40:00,111.5,111.52,111.39,111.41,16536.0,111.5,111.52,111.39,111.41,16536.0
2017-08-01 11:45:00,111.37,111.5,111.37,111.46,4505.0,111.37,111.5,111.37,111.46,4505.0
2017-08-01 11:50:00,111.47,111.52,111.46,111.47,6494.0,111.47,111.52,111.46,111.47,6494.0
2017-08-01 11:55:00,111.47,111.53,111.44,111.48,6098.0,111.47,111.53,111.44,111.48,6098.0
2017-08-01 12:00:00,111.5,111.51,111.38,111.39,5641.0,111.5,111.51,111.38,111.39,5641.0
2017-08-01 12:05:00,111.41,111.42,111.34,111.36,6140.0,111.41,111.42,111.34,111.36,6140.0
2017-08-01 12:10:00,111.36,111.51,111.31,111.47,6366.0,111.36,111.51,111.31,111.47,6366.0
2017-08-01 12:15:00,111.47,111.51,111.47,111.51,3497.0,111.47,111.51,111.47,111.51,3497.0
2017-08-01 12:20:00,111.5,111.5,111.39,111.39,6784.0,111.5,111.5,111.39,111.39,6784.0
2017-08-01 12:25:00,111.36,111.4,111.29,111.31,6152.0,111.36,111.4,111.29,111.31,6152.0
2017-08-01 12:30:00,111.34,111.34,111.14,111.15,9449.0,111.34,111.34,111.14,111.15,9449.0
2017-08-01 12:35:00,111.17,111.21,111.12,111.17,10086.0,111.17,111.21,111.12,111.17,10086.0
2017-08-01 12:40:00,111.29,111.33,111.18,111.18,8877.0,111.29,111.33,111.18,111.18,8877.0
2017-08-01 12:45:00,111.17,111.23,111.17,111.2,2573.0,111.17,111.23,111.17,111.2,2573.0
2017-08-01 12:50:00,111.2,111.27,111.2,111.23,7203.0,111.2,111.27,111.2,111.23,7203.0
2017-08-01 12:55:00,111.23,111.3,111.2,111.3,17520.0,111.23,111.3,111.2,111.3,17520.0
2017-08-01 13:00:00,111.25,111.25,111.18,111.18,21773.0,111.25,111.25,111.18,111.18,21773.0
2017-08-01 13:05:00,111.2,111.41,111.19,111.41,9362.0,111.2,111.41,111.19,111.41,9362.0
2017-08-01 13:10:00,111.4,111.42,111.32,111.34,10788.0,111.4,111.42,111.32,111.34,10788.0
2017-08-01 13:15:00,111.34,111.38,111.3,111.36,11248.0,111.34,111.38,111.3,111.36,11248.0
2017-08-01 13:20:00,111.34,111.38,111.25,111.29,13943.0,111.34,111.38,111.25,111.29,13943.0
2017-08-01 13:25:00,111.33,111.4,111.28,111.4,4591.0,111.33,111.4,111.28,111.4,4591.0
2017-08-01 13:30:00,111.41,111.5,111.41,111.41,4096.0,111.41,111.5,111.41,111.41,4096.0
2017-08-01 13:35:00,111.4,111.49,111.4,111.45,18633.0,111.4,111.49,111.4,111.45,18633.0
2017-08-01 13:40:00,111.45,111.45,111.37,111.38,9343.0,111.45,111.45,111.37,111.38,9343.0
2017-08-01 13:45:00,111.4,111.41,111.36,111.38,8650.0,111.4,111.41,111.36,111.38,8650.0
2017-08-01 13:50:00,111.38,111.38,111.35,111.38,10163.0,111.38,111.38,111.35,111.38,10163.0
2017-08-01 13:55:00,111.37,111.38,111.32,111.36,7162.0,111.37,111.38,111.32,111.36,7162.0
2017-08-01 14:00:00,111.34,111.38,111.32,111.38,17574.0,111.34,111.38,111.32,111.38,17574.0
2017-08-01 14:05:00,111.38,111.59,111.38,111.54,12898.0,111.38,111.59,111.38,111.54,12898.0
2017-08-01 14:10:00,111.53,111.53,111.47,111.53,2465.0,111.53,111.53,111.47,111.53,2465.0
2017-08-01 14:15:00,111.58,111.59,111.54,111.59,3900.0,111.58,111.59,111.54,111.59,3900.0
2017-08-01 14:20:00,111.56,111.56,111.41,111.41,8158.0,111.56,111.56,111.41,111.41,8158.0
2017-08-01 14:25:00,111.41,111.41,111.37,111.38,6253.0,111.41,111.41,111.37,111.38,6253.0
2017-08-01 14:30:00,111.39,111.4,111.36,111.39,4206.0,111.39,111.4,111.36,111.39,4206.0
2017-08-01 14:35:00,111.39,111.39,111.36,111.37,5319.0,111.39,111.39,111.36,111.37,5319.0
2017-08-01 14:40:00,111.37,111.39,111.35,111.35,5094.0,111.37,111.39,111.35,111.35,5094.0
2017-08-01 14:45:00,111.37,111.37,111.26,111.26,6710.0,111.37,111.37,111.26,111.26,6710.0
2017-08-01 14:50:00,111.27,111.3,111.25,111.3,2933.0,111.27,111.3,111.25,111.3,2933.0
2017-08-01 14:55:00,111.31,111.38,111.31,111.38,4503.0,111.31,111.38,111.31,111.38,4503.0
2017-08-01 15:00:00,111.41,111.47,111.41,111.41,5503.0,111.41,111.47,111.41,111.41,5503.0
2017-08-01 15:05:00,111.41,111.47,111.32,111.37,5144.0,111.41,111.47,111.32,111.37,5144.0
2017-08-01 15:10:00,111.4,111.44,111.4,111.43,6589.0,111.4,111.44,111.4,111.43,6589.0
2017-08-01 15:15:00,111.43,111.43,111.36,111.38,6757.0,111.43,111.43,111.36,111.38,6757.0
2017-08-01 15:20:00,111.38,111.41,111.36,111.39,9616.0,111.38,111.41,111.36,111.39,9616.0
2017-08-01 15:25:00,111.39,111.4,111.34,111.38,8746.0,111.39,111.4,111.34,111.38,8746.0
2017-08-01 15:30:00,111.38,111.43,111.24,111.42,11200.0,111.38,111.43,111.24,111.42,11200.0
2017-08-01 15:35:00,111.41,111.44,111.3,111.3,22442.0,111.41,111.44,111.3,111.3,22442.0
2017-08-01 15:40:00,111.3,111.38,111.27,111.38,10974.0,111.3,111.38,111.27,111.38,10974.0
2017-08-01 15:45:00,111.36,111.39,111.32,111.34,19105.0,111.36,111.39,111.32,111.34,19105.0
2017-08-01 15:50:00,111.33,111.42,111.33,111.39,37250.0,111.33,111.42,111.33,111.39,37250.0
2017-08-01 15:55:00,111.39,111.46,111.34,111.38,64736.0,111.39,111.46,111.34,111.38,64736.0
2017-08-02 09:30:00,111.06,111.38,110.6,110.6,33569.0,111.06,111.38,110.6,110.6,33569.0
2017-08-02 09:35:00,110.6,110.95,110.6,110.76,14725.0,110.6,110.95,110.6,110.76,14725.0
2017-08-02 09:40:00,110.74,110.74,110.29,110.38,12013.0,110.74,110.74,110.29,110.38,12013.0
2017-08-02 09:45:00,110.42,110.53,110.2,110.41,9435.0,110.42,110.53,110.2,110.41,9435.0
2017-08-02 09:50:00,110.43,110.52,110.31,110.31,2900.0,110.43,110.52,110.31,110.31,2900.0
2017-08-02 09:55:00,110.29,110.33,110.0,110.11,10916.0,110.29,110.33,110.0,110.11,10916.0
2017-08-02 10:00:00,110.08,110.28,110.04,110.14,1750.0,110.08,110.28,110.04,110.14,1750.0
2017-08-02 10:05:00,110.13,110.32,110.11,110.32,10946.0,110.13,110.32,110.11,110.32,10946.0
2017-08-02 10:10:00,110.26,110.29,109.91,109.91,3829.0,110.26,110.29,109.91,109.91,3829.0
2017-08-02 10:15:00,109.9,109.95,109.54,109.61,15900.0,109.9,109.95,109.54,109.61,15900.0
2017-08-02 10:20:00,109.59,109.61,109.06,109.06,7624.0,109.59,109.61,109.06,109.06,7624.0
2017-08-02 10:25:00,109.05,109.21,108.65,108.95,22369.0,109.05,109.21,108.65,108.95,22369.0
2017-08-02 10:30:00,108.99,109.14,108.88,109.14,9000.0,108.99,109.14,108.88,109.14,9000.0
2017-08-02 10:35:00,109.1,109.15,108.87,108.94,31764.0,109.1,109.15,108.87,108.94,31764.0
2017-08-02 10:40:00,108.98,108.98,107.78,107.85,16147.0,108.98,108.98,107.78,107.85,16147.0
2017-08-02 10:45:00,107.85,108.12,107.8,108.0,19779.0,107.85,108.12,107.8,108.0,19779.0
2017-08-02 10:50:00,107.96,108.23,107.67,108.03,52320.0,107.96,108.23,107.67,108.03,52320.0
2017-08-02 10:55:00,108.01,108.17,107.54,107.85,53183.0,108.01,108.17,107.54,107.85,53183.0
2017-08-02 11:00:00,107.89,107.91,107.47,107.7,73009.0,107.89,107.91,107.47,107.7,73009.0
2017-08-02 11:05:00,107.7,107.81,107.28,107.65,35736.0,107.7,107.81,107.28,107.65,35736.0
2017-08-02 11:10:00,107.72,108.16,107.53,108.11,14581.0,107.72,108.16,107.53,108.11,14581.0
2017-08-02 11:15:00,108.18,108.75,108.18,108.75,13994.0,108.18,108.75,108.18,108.75,13994.0
2017-08-02 11:20:00,108.68,108.9,108.61,108.65,8522.0,108.68,108.9,108.61,108.65,8522.0
2017-08-02 11:25:00,108.73,108.75,108.29,108.53,16862.0,108.73,108.75,108.29,108.53,16862.0
2017-08-02 11:30:00,108.54,108.83,108.52,108.66,9108.0,108.54,108.83,108.52,108.66,9108.0
2017-08-02 11:35:00,108.57,109.36,108.57,109.07,18818.0,108.57,109.36,108.57,109.07,18818.0
2017-08-02 11:40:00,108.99,109.08,108.81,109.05,7100.0,108.99,109.08,108.81,109.05,7100.0
2017-08-02 11:45:00,109.07,109.07,108.78,108.78,16533.0,109.07,109.07,108.78,108.78,16533.0
2017-08-02 11:50:00,108.78,109.09,108.76,109.04,9300.0,108.78,109.09,108.76,109.04,9300.0
2017-08-02 11:55:00,109.05,109.22,109.01,109.11,9786.0,109.05,109.22,109.01,109.11,9786.0
2017-08-02 12:00:00,109.13,109.14,108.96,109.0,13725.0,109.13,109.14,108.96,109.0,13725.0
2017-08-02 12:05:00,109.03,109.17,108.95,109.03,14198.0,109.03,109.17,108.95,109.03,14198.0
2017-08-02 12:10:00,109.0,109.25,108.92,109.25,17384.0,109.0,109.25,108.92,109.25,17384.0
2017-08-02 12:15:00,109.28,109.36,109.2,109.36,13969.0,109.28,109.36,109.2,109.36,13969.0
2017-08-02 12:20:00,109.36,109.48,109.33,109.41,6124.0,109.36,109.48,109.33,109.41,6124.0
2017-08-02 12:25:00,109.45,109.45,109.1,109.26,14525.0,109.45,109.45,109.1,109.26,14525.0
2017-08-02 12:30:00,109.16,109.18,109.07,109.07,4217.0,109.16,109.18,109.07,109.07,4217.0
2017-08-02 12:35:00,109.02,109.28,109.02,109.19,7593.0,109.02,109.28,109.02,109.19,7593.0
2017-08-02 12:40:00,109.18,109.35,109.12,109.35,3100.0,109.18,109.35,109.12,109.35,3100.0
2017-08-02 12:45:00,109.33,109.46,109.3,109.42,7516.0,109.33,109.46,109.3,109.42,7516.0
2017-08-02 12:50:00,109.44,109.44,109.2,109.4,6250.0,109.44,109.44,109.2,109.4,6250.0
2017-08-02 12:55:00,109.43,109.5,109.42,109.5,3894.0,109.43,109.5,109.42,109.5,3894.0
2017-08-02 13:00:00,109.5,109.61,109.25,109.31,12285.0,109.5,109.61,109.25,109.31,12285.0
2017-08-02 13:05:00,109.29,109.3,108.89,108.94,17049.0,109.29,109.3,108.89,108.94,17049.0
2017-08-02 13:10:00,108.94,109.09,108.86,108.98,15279.0,108.94,109.09,108.86,108.98,15279.0
2017-08-02 13:15:00,109.05,109.22,109.05,109.16,8009.0,109.05,109.22,109.05,109.16,8009.0
2017-08-02 13:20:00,109.15,109.2,109.11,109.12,13243.0,109.15,109.2,109.11,109.12,13243.0
2017-08-02 13:25:00,109.16,109.2,109.09,109.16,9646.0,109.16,109.2,109.09,109.16,9646.0
2017-08-02 13:30:00,109.17,109.29,109.07,109.29,6296.0,109.17,109.29,109.07,109.29,6296.0
2017-08-02 13:35:00,109.23,109.23,109.11,109.21,9998.0,109.23,109.23,109.11,109.21,9998.0
2017-08-02 13:40:00,109.29,109.82,109.25,109.77,38219.0,109.29,109.82,109.25,109.77,38219.0
2017-08-02 13:45:00,109.78,109.82,109.65,109.65,9176.0,109.78,109.82,109.65,109.65,9176.0
2017-08-02 13:50:00,109.68,109.78,109.38,109.54,14448.0,109.68,109.78,109.38,109.54,14448.0
2017-08-02 13:55:00,109.55,109.55,109.17,109.24,14240.0,109.55,109.55,109.17,109.24,14240.0
2017-08-02 14:00:00,109.25,109.35,109.2,109.31,10050.0,109.25,109.35,109.2,109.31,10050.0
2017-08-02 14:05:00,109.31,109.39,109.13,109.17,8884.0,109.31,109.39,109.13,109.17,8884.0
2017-08-02 14:10:00,109.12,109.3,109.09,109.18,7997.0,109.12,109.3,109.09,109.18,7997.0
2017-08-02 14:15:00,109.23,109.38,109.23,109.3,6951.0,109.23,109.38,109.23,109.3,6951.0
2017-08-02 14:20:00,109.35,109.41,109.22,109.23,11427.0,109.35,109.41,109.22,109.23,11427.0
2017-08-02 14:25:00,109.25,109.35,109.21,109.34,6700.0,109.25,109.35,109.21,109.34,6700.0
2017-08-02 14:30:00,109.27,109.54,109.25,109.41,21427.0,109.27,109.54,109.25,109.41,21427.0
2017-08-02 14:35:00,109.37,109.57,109.37,109.57,10781.0,109.37,109.57,109.37,109.57,10781.0
2017-08-02 14:40:00,109.54,109.55,109.17,109.36,15693.0,109.54,109.55,109.17,109.36,15693.0
2017-08-02 14:45:00,109.34,109.4,109.25,109.28,12168.0,109.34,109.4,109.25,109.28,12168.0
2017-08-02 14:50:00,109.32,109.34,109.15,109.16,5710.0,109.32,109.34,109.15,109.16,5710.0
2017-08-02 14:55:00,109.2,109.36,109.2,109.35,17594.0,109.2,109.36,109.2,109.35,17594.0
2017-08-02 15:00:00,109.34,109.35,109.14,109.2,24509.0,109.34,109.35,109.14,109.2,24509.0
2017-08-02 15:05:00,109.19,109.32,109.14,109.32,11010.0,109.19,109.32,109.14,109.32,11010.0
2017-08-02 15:10:00,109.34,109.4,109.31,109.37,13049.0,109.34,109.4,109.31,109.37,13049.0
2017-08-02 15:15:00,109.35,109.35,109.24,109.29,22768.0,109.35,109.35,109.24,109.29,22768.0
2017-08-02 15:20:00,109.32,109.43,109.29,109.37,9916.0,109.32,109.43,109.29,109.37,9916.0
2017-08-02 15:25:00,109.37,109.47,109.34,109.36,9378.0,109.37,109.47,109.34,109.36,9378.0
2017-08-02 15:30:00,109.36,109.37,109.18,109.18,9226.0,109.36,109.37,109.18,109.18,9226.0
2017-08-02 15:35:00,109.2,109.25,109.04,109.12,24457.0,109.2,109.25,109.04,109.12,24457.0
2017-08-02 15:40:00,109.1,109.16,109.06,109.12,25214.0,109.1,109.16,109.06,109.12,25214.0
2017-08-02 15:45:00,109.11,109.23,109.09,109.17,26048.0,109.11,109.23,109.09,109.17,26048.0
2017-08-02 15:50:00,109.18,109.38,109.18,109.26,69031.0,109.18,109.38,109.18,109.26,69031.0
2017-08-02 15:55:00,109.26,109.29,109.02,109.12,171543.0,109.26,109.29,109.02,109.12,171543.0
2017-08-03 09:30:00,107.94,108.5,105.6,106.29,113202.0,107.94,108.5,105.6,106.29,113202.0
2017-08-03 09:35:00,106.3,107.52,106.3,107.34,78087.0,106.3,107.52,106.3,107.34,78087.0
2017-08-03 09:40:00,107.35,107.78,106.62,106.62,52834.0,107.35,107.78,106.62,106.62,52834.0
2017-08-03 09:45:00,106.62,107.59,106.33,107.36,44659.0,106.62,107.59,106.33,107.36,44659.0
2017-08-03 09:50:00,107.39,107.45,107.11,107.18,96244.0,107.39,107.45,107.11,107.18,96244.0
2017-08-03 09:55:00,107.15,107.15,106.57,106.86,113652.0,107.15,107.15,106.57,106.86,113652.0
2017-08-03 10:00:00,106.88,107.08,106.61,106.61,54024.0,106.88,107.08,106.61,106.61,54024.0
2017-08-03 10:05:00,106.59,106.64,106.34,106.35,39351.0,106.59,106.64,106.34,106.35,39351.0
2017-08-03 10:10:00,106.3,106.61,106.13,106.34,22854.0,106.3,106.61,106.13,106.34,22854.0
2017-08-03 10:15:00,106.36,106.55,106.21,106.32,29670.0,106.36,106.55,106.21,106.32,29670.0
2017-08-03 10:20:00,106.41,107.03,106.36,106.91,35862.0,106.41,107.03,106.36,106.91,35862.0
2017-08-03 10:25:00,106.92,107.09,106.77,106.9,29058.0,106.92,107.09,106.77,106.9,29058.0
2017-08-03 10:30:00,106.94,106.98,106.83,106.85,26232.0,106.94,106.98,106.83,106.85,26232.0
2017-08-03 10:35:00,106.86,107.04,106.79,106.88,22369.0,106.86,107.04,106.79,106.88,22369.0
2017-08-03 10:40:00,106.9,107.05,106.87,106.93,16637.0,106.9,107.05,106.87,106.93,16637.0
2017-08-03 10:45:00,106.94,106.95,106.57,106.72,35845.0,106.94,106.95,106.57,106.72,35845.0
2017-08-03 10:50:00,106.67,106.74,106.52,106.6,24312.0,106.67,106.74,106.52,106.6,24312.0
2017-08-03 10:55:00,106.57,106.91,106.57,106.89,24354.0,106.57,106.91,106.57,106.89,24354.0
2017-08-03 11:00:00,106.91,107.14,106.8,107.08,20179.0,106.91,107.14,106.8,107.08,20179.0
2017-08-03 11:05:00,107.08,107.26,107.06,107.22,28261.0,107.08,107.26,107.06,107.22,28261.0
2017-08-03 11:10:00,107.22,107.38,107.22,107.28,11112.0,107.22,107.38,107.22,107.28,11112.0
2017-08-03 11:15:00,107.24,107.43,107.2,107.21,18482.0,107.24,107.43,107.2,107.21,18482.0
2017-08-03 11:20:00,107.24,107.6,107.23,107.57,17497.0,107.24,107.6,107.23,107.57,17497.0
2017-08-03 11:25:00,107.54,107.61,107.36,107.45,10897.0,107.54,107.61,107.36,107.45,10897.0
2017-08-03 11:30:00,107.41,107.45,107.16,107.27,16602.0,107.41,107.45,107.16,107.27,16602.0
2017-08-03 11:35:00,107.29,107.35,107.12,107.12,26384.0,107.29,107.35,107.12,107.12,26384.0
2017-08-03 11:40:00,107.13,107.22,107.09,107.2,21034.0,107.13,107.22,107.09,107.2,21034.0
2017-08-03 11:45:00,107.19,107.22,107.14,107.15,9566.0,107.19,107.22,107.14,107.15,9566.0
2017-08-03 11:50:00,107.19,107.26,107.15,107.24,12553.0,107.19,107.26,107.15,107.24,12553.0
2017-08-03 11:55:00,107.25,107.39,107.22,107.28,8300.0,107.25,107.39,107.22,107.28,8300.0
2017-08-03 12:00:00,107.26,107.57,107.25,107.45,12470.0,107.26,107.57,107.25,107.45,12470.0
2017-08-03 12:05:00,107.44,107.47,107.26,107.27,15683.0,107.44,107.47,107.26,107.27,15683.0
2017-08-03 12:10:00,107.26,107.36,107.21,107.26,18819.0,107.26,107.36,107.21,107.26,18819.0
2017-08-03 12:15:00,107.25,107.37,107.22,107.35,24916.0,107.25,107.37,107.22,107.35,24916.0
2017-08-03 12:20:00,107.36,107.4,107.28,107.32,25570.0,107.36,107.4,107.28,107.32,25570.0
2017-08-03 12:25:00,107.31,107.37,107.29,107.37,28184.0,107.31,107.37,107.29,107.37,28184.0
2017-08-03 12:30:00,107.37,107.6,107.36,107.49,59769.0,107.37,107.6,107.36,107.49,59769.0
2017-08-03 12:35:00,107.49,107.5,107.42,107.43,13899.0,107.49,107.5,107.42,107.43,13899.0
2017-08-03 12:40:00,107.42,107.47,107.34,107.46,4400.0,107.42,107.47,107.34,107.46,4400.0
2017-08-03 12:45:00,107.47,107.58,107.46,107.5,16992.0,107.47,107.58,107.46,107.5,16992.0
2017-08-03 12:50:00,107.5,107.53,107.43,107.51,9237.0,107.5,107.53,107.43,107.51,9237.0
2017-08-03 12:55:00,107.56,107.58,107.4,107.49,13264.0,107.56,107.58,107.4,107.49,13264.0
2017-08-03 13:00:00,107.47,107.54,107.43,107.45,9044.0,107.47,107.54,107.43,107.45,9044.0
2017-08-03 13:05:00,107.44,107.44,107.3,107.31,9275.0,107.44,107.44,107.3,107.31,9275.0
2017-08-03 13:10:00,107.32,107.35,107.22,107.25,13863.0,107.32,107.35,107.22,107.25,13863.0
2017-08-03 13:15:00,107.28,107.33,107.22,107.22,10823.0,107.28,107.33,107.22,107.22,10823.0
2017-08-03 13:20:00,107.25,107.25,107.17,107.18,9100.0,107.25,107.25,107.17,107.18,9100.0
2017-08-03 13:25:00,107.17,107.17,107.02,107.04,19289.0,107.17,107.17,107.02,107.04,19289.0
2017-08-03 13:30:00,107.02,107.22,106.96,107.22,8253.0,107.02,107.22,106.96,107.22,8253.0
2017-08-03 13:35:00,107.26,107.38,107.26,107.38,7344.0,107.26,107.38,107.26,107.38,7344.0
2017-08-03 13:40:00,107.4,107.72,107.4,107.68,18528.0,107.4,107.72,107.4,107.68,18528.0
2017-08-03 13:45:00,107.66,107.66,107.59,107.61,9106.0,107.66,107.66,107.59,107.61,9106.0
2017-08-03 13:50:00,107.65,107.83,107.61,107.79,14994.0,107.65,107.83,107.61,107.79,14994.0
2017-08-03 13:55:00,107.8,107.86,107.71,107.79,20386.0,107.8,107.86,107.71,107.79,20386.0
2017-08-03 14:00:00,107.81,108.13,107.8,107.99,10078.0,107.81,108.13,107.8,107.99,10078.0
2017-08-03 14:05:00,107.96,107.96,107.91,107.91,6360.0,107.96,107.96,107.91,107.91,6360.0
2017-08-03 14:10:00,107.94,107.95,107.75,107.75,11180.0,107.94,107.95,107.75,107.75,11180.0
2017-08-03 14:15:00,107.75,107.81,107.72,107.77,13178.0,107.75,107.81,107.72,107.77,13178.0
2017-08-03 14:20:00,107.77,107.94,107.76,107.94,7258.0,107.77,107.94,107.76,107.94,7258.0
2017-08-03 14:25:00,107.96,108.04,107.85,107.92,10992.0,107.96,108.04,107.85,107.92,10992.0
2017-08-03 14:30:00,107.92,107.94,107.84,107.89,8330.0,107.92,107.94,107.84,107.89,8330.0
2017-08-03 14:35:00,107.86,107.99,107.86,107.95,9187.0,107.86,107.99,107.86,107.95,9187.0
2017-08-03 14:40:00,107.95,107.97,107.87,107.94,5825.0,107.95,107.97,107.87,107.94,5825.0
2017-08-03 14:45:00,107.93,107.98,107.86,107.9,7340.0,107.93,107.98,107.86,107.9,7340.0
2017-08-03 14:50:00,107.9,107.92,107.85,107.85,6532.0,107.9,107.92,107.85,107.85,6532.0
2017-08-03 14:55:00,107.81,107.88,107.8,107.87,11771.0,107.81,107.88,107.8,107.87,11771.0
2017-08-03 15:00:00,107.88,108.01,107.88,107.98,8278.0,107.88,108.01,107.88,107.98,8278.0
2017-08-03 15:05:00,107.98,108.08,107.96,108.04,14781.0,107.98,108.08,107.96,108.04,14781.0
2017-08-03 15:10:00,108.05,108.11,107.95,108.1,8046.0,108.05,108.11,107.95,108.1,8046.0
2017-08-03 15:15:00,108.1,108.14,108.03,108.03,8641.0,108.1,108.14,108.03,108.03,8641.0
2017-08-03 15:20:00,108.02,108.04,107.97,107.98,8390.0,108.02,108.04,107.97,107.98,8390.0
2017-08-03 15:25:00,107.97,107.97,107.79,107.81,12331.0,107.97,107.97,107.79,107.81,12331.0
2017-08-03 15:30:00,107.78,107.83,107.36,107.58,48555.0,107.78,107.83,107.36,107.58,48555.0
2017-08-03 15:35:00,107.58,107.77,107.5,107.68,29160.0,107.58,107.77,107.5,107.68,29160.0
2017-08-03 15:40:00,107.7,107.9,107.65,107.81,26305.0,107.7,107.9,107.65,107.81,26305.0
2017-08-03 15:45:00,107.81,107.93,107.81,107.9,22270.0,107.81,107.93,107.81,107.9,22270.0
2017-08-03 15:50:00,107.92,107.95,107.82,107.86,34338.0,107.92,107.95,107.82,107.86,34338.0
2017-08-03 15:55:00,107.87,107.95,107.76,107.88,55709.0,107.87,107.95,107.76,107.88,55709.0
2017-08-04 09:30:00,108.35,108.39,107.91,108.02,23844.0,108.35,108.39,107.91,108.02,23844.0
2017-08-04 09:35:00,107.99,108.79,107.99,108.57,19327.0,107.99,108.79,107.99,108.57,19327.0
2017-08-04 09:40:00,108.59,108.67,108.32,108.56,7272.0,108.59,108.67,108.32,108.56,7272.0
2017-08-04 09:45:00,108.38,108.72,108.35,108.49,8631.0,108.38,108.72,108.35,108.49,8631.0
2017-08-04 09:50:00,108.48,108.67,108.37,108.62,5418.0,108.48,108.67,108.37,108.62,5418.0
2017-08-04 09:55:00,108.53,108.75,108.18,108.18,18956.0,108.53,108.75,108.18,108.18,18956.0
2017-08-04 10:00:00,108.2,108.27,107.79,107.79,6531.0,108.2,108.27,107.79,107.79,6531.0
2017-08-04 10:05:00,107.81,108.03,107.56,107.69,15402.0,107.81,108.03,107.56,107.69,15402.0
2017-08-04 10:10:00,107.79,108.07,107.79,108.07,3510.0,107.79,108.07,107.79,108.07,3510.0
2017-08-04 10:15:00,108.07,108.57,107.88,108.57,26615.0,108.07,108.57,107.88,108.57,26615.0
2017-08-04 10:20:00,108.58,108.63,108.42,108.54,3201.0,108.58,108.63,108.42,108.54,3201.0
2017-08-04 10:25:00,108.54,108.6,108.45,108.52,5750.0,108.54,108.6,108.45,108.52,5750.0
2017-08-04 10:30:00,108.61,108.66,108.5,108.57,6734.0,108.61,108.66,108.5,108.57,6734.0
2017-08-04 10:35:00,108.62,108.81,108.6,108.76,6147.0,108.62,108.81,108.6,108.76,6147.0
2017-08-04 10:40:00,108.75,108.85,108.6,108.62,2858.0,108.75,108.85,108.6,108.62,2858.0
2017-08-04 10:45:00,108.62,108.91,108.62,108.86,6397.0,108.62,108.91,108.62,108.86,6397.0
2017-08-04 10:50:00,108.86,108.88,108.59,108.6,4235.0,108.86,108.88,108.59,108.6,4235.0
2017-08-04 10:55:00,108.59,108.79,108.49,108.79,7551.0,108.59,108.79,108.49,108.79,7551.0
2017-08-04 11:00:00,108.79,109.02,108.68,108.94,9622.0,108.79,109.02,108.68,108.94,9622.0
2017-08-04 11:05:00,108.88,109.04,108.69,108.69,3916.0,108.88,109.04,108.69,108.69,3916.0
2017-08-04 11:10:00,108.68,108.89,108.68,108.82,2790.0,108.68,108.89,108.68,108.82,2790.0
2017-08-04 11:15:00,108.85,109.04,108.81,109.03,3060.0,108.85,109.04,108.81,109.03,3060.0
2017-08-04 11:20:00,109.0,109.0,108.72,108.92,5360.0,109.0,109.0,108.72,108.92,5360.0
2017-08-04 11:25:00,108.91,108.91,108.77,108.84,3200.0,108.91,108.91,108.77,108.84,3200.0
2017-08-04 11:30:00,108.84,109.0,108.78,108.86,8258.0,108.84,109.0,108.78,108.86,8258.0
2017-08-04 11:35:00,108.85,109.04,108.76,108.87,3194.0,108.85,109.04,108.76,108.87,3194.0
2017-08-04 11:40:00,108.87,108.95,108.87,108.91,2000.0,108.87,108.95,108.87,108.91,2000.0
2017-08-04 11:45:00,108.97,109.0,108.72,108.81,7625.0,108.97,109.0,108.72,108.81,7625.0
2017-08-04 11:50:00,108.77,108.82,108.7,108.75,4150.0,108.77,108.82,108.7,108.75,4150.0
2017-08-04 11:55:00,108.75,108.75,108.53,108.63,8525.0,108.75,108.75,108.53,108.63,8525.0
2017-08-04 12:00:00,108.7,108.7,108.54,108.6,3450.0,108.7,108.7,108.54,108.6,3450.0
2017-08-04 12:05:00,108.59,108.61,108.45,108.49,5610.0,108.59,108.61,108.45,108.49,5610.0
2017-08-04 12:10:00,108.55,108.55,108.3,108.37,4316.0,108.55,108.55,108.3,108.37,4316.0
2017-08-04 12:15:00,108.39,108.39,108.28,108.34,8152.0,108.39,108.39,108.28,108.34,8152.0
2017-08-04 12:20:00,108.32,108.32,108.19,108.25,2810.0,108.32,108.32,108.19,108.25,2810.0
2017-08-04 12:25:00,108.29,108.29,107.9,107.9,31451.0,108.29,108.29,107.9,107.9,31451.0
2017-08-04 12:30:00,107.93,107.98,107.79,107.81,11017.0,107.93,107.98,107.79,107.81,11017.0
2017-08-04 12:35:00,107.83,108.0,107.67,108.0,27216.0,107.83,108.0,107.67,108.0,27216.0
2017-08-04 12:40:00,107.98,108.19,107.98,108.15,11227.0,107.98,108.19,107.98,108.15,11227.0
2017-08-04 12:45:00,108.15,108.19,108.07,108.14,7362.0,108.15,108.19,108.07,108.14,7362.0
2017-08-04 12:50:00,108.19,108.46,108.19,108.32,6397.0,108.19,108.46,108.19,108.32,6397.0
2017-08-04 12:55:00,108.37,108.37,108.28,108.3,2101.0,108.37,108.37,108.28,108.3,2101.0
2017-08-04 13:00:00,108.26,108.39,108.21,108.26,2970.0,108.26,108.39,108.21,108.26,2970.0
2017-08-04 13:05:00,108.27,108.27,108.14,108.17,4135.0,108.27,108.27,108.14,108.17,4135.0
2017-08-04 13:10:00,108.17,108.17,108.12,108.12,1000.0,108.17,108.17,108.12,108.12,1000.0
2017-08-04 13:15:00,108.2,108.2,108.05,108.12,5352.0,108.2,108.2,108.05,108.12,5352.0
2017-08-04 13:20:00,108.07,108.1,108.02,108.06,4312.0,108.07,108.1,108.02,108.06,4312.0
2017-08-04 13:25:00,108.02,108.06,107.97,108.02,3820.0,108.02,108.06,107.97,108.02,3820.0
2017-08-04 13:30:00,108.01,108.2,108.0,108.13,4605.0,108.01,108.2,108.0,108.13,4605.0
2017-08-04 13:35:00,108.09,108.14,108.06,108.12,4406.0,108.09,108.14,108.06,108.12,4406.0
2017-08-04 13:40:00,108.09,108.1,107.98,107.98,3400.0,108.09,108.1,107.98,107.98,3400.0
2017-08-04 13:45:00,107.95,107.97,107.87,107.88,3600.0,107.95,107.97,107.87,107.88,3600.0
2017-08-04 13:50:00,107.89,108.09,107.86,108.07,9653.0,107.89,108.09,107.86,108.07,9653.0
2017-08-04 13:55:00,108.08,108.13,107.94,107.94,6023.0,108.08,108.13,107.94,107.94,6023.0
2017-08-04 14:00:00,107.99,108.04,107.96,107.97,3453.0,107.99,108.04,107.96,107.97,3453.0
2017-08-04 14:05:00,107.96,108.12,107.96,108.12,3327.0,107.96,108.12,107.96,108.12,3327.0
2017-08-04 14:10:00,108.07,108.2,108.05,108.18,3175.0,108.07,108.2,108.05,108.18,3175.0
2017-08-04 14:15:00,108.21,108.21,108.12,108.17,4857.0,108.21,108.21,108.12,108.17,4857.0
2017-08-04 14:20:00,108.14,108.17,108.11,108.14,2100.0,108.14,108.17,108.11,108.14,2100.0
2017-08-04 14:25:00,108.13,108.16,107.95,107.97,4500.0,108.13,108.16,107.95,107.97,4500.0
2017-08-04 14:30:00,107.94,108.03,107.87,107.93,8784.0,107.94,108.03,107.87,107.93,8784.0
2017-08-04 14:35:00,107.92,108.01,107.91,108.01,3000.0,107.92,108.01,107.91,108.01,3000.0
2017-08-04 14:40:00,107.97,108.0,107.94,108.0,2500.0,107.97,108.0,107.94,108.0,2500.0
2017-08-04 14:45:00,107.99,108.12,107.98,108.08,8347.0,107.99,108.12,107.98,108.08,8347.0
2017-08-04 14:50:00,108.09,108.17,108.07,108.1,3000.0,108.09,108.17,108.07,108.1,3000.0
2017-08-04 14:55:00,108.14,108.14,107.88,107.92,4338.0,108.14,108.14,107.88,107.92,4338.0
2017-08-04 15:00:00,107.89,108.09,107.88,108.03,3200.0,107.89,108.09,107.88,108.03,3200.0
2017-08-04 15:05:00,108.06,108.12,108.06,108.07,3600.0,108.06,108.12,108.06,108.07,3600.0
2017-08-04 15:10:00,108.07,108.11,108.02,108.05,2601.0,108.07,108.11,108.02,108.05,2601.0
2017-08-04 15:15:00,108.07,108.09,107.97,108.0,7848.0,108.07,108.09,107.97,108.0,7848.0
2017-08-04 15:20:00,108.01,108.05,107.99,108.05,4171.0,108.01,108.05,107.99,108.05,4171.0
2017-08-04 15:25:00,108.02,108.07,107.97,108.04,8957.0,108.02,108.07,107.97,108.04,8957.0
2017-08-04 15:30:00,108.04,108.09,107.96,108.02,13318.0,108.04,108.09,107.96,108.02,13318.0
2017-08-04 15:35:00,108.02,108.08,107.89,107.96,6248.0,108.02,108.08,107.89,107.96,6248.0
2017-08-04 15:40:00,107.96,107.99,107.88,107.96,10974.0,107.96,107.99,107.88,107.96,10974.0
2017-08-04 15:45:00,107.95,108.03,107.82,107.87,34375.0,107.95,108.03,107.82,107.87,34375.0
2017-08-04 15:50:00,107.87,108.23,107.87,108.22,34604.0,107.87,108.23,107.87,108.22,34604.0
2017-08-04 15:55:00,108.22,108.93,108.2,108.37,153467.0,108.22,108.93,108.2,108.37,153467.0
2017-08-07 09:30:00,108.67,109.17,108.4,109.1,15263.0,108.67,109.17,108.4,109.1,15263.0
2017-08-07 09:35:00,109.15,109.31,108.88,109.06,7586.0,109.15,109.31,108.88,109.06,7586.0
2017-08-07 09:40:00,109.01,109.01,108.59,108.74,5195.0,109.01,109.01,108.59,108.74,5195.0
2017-08-07 09:45:00,108.72,108.97,108.66,108.88,3635.0,108.72,108.97,108.66,108.88,3635.0
2017-08-07 09:50:00,108.86,108.97,108.8,108.95,14600.0,108.86,108.97,108.8,108.95,14600.0
2017-08-07 09:55:00,108.85,109.3,108.84,109.23,7021.0,108.85,109.3,108.84,109.23,7021.0
2017-08-07 10:00:00,109.26,109.29,109.03,109.14,5222.0,109.26,109.29,109.03,109.14,5222.0
2017-08-07 10:05:00,109.06,109.29,109.06,109.29,13576.0,109.06,109.29,109.06,109.29,13576.0
2017-08-07 10:10:00,109.2,109.33,109.13,109.13,7354.0,109.2,109.33,109.13,109.13,7354.0
2017-08-07 10:15:00,109.12,109.31,109.01,109.28,19306.0,109.12,109.31,109.01,109.28,19306.0
2017-08-07 10:20:00,109.21,109.52,109.15,109.5,15338.0,109.21,109.52,109.15,109.5,15338.0
2017-08-07 10:25:00,109.51,109.63,109.4,109.62,7428.0,109.51,109.63,109.4,109.62,7428.0
2017-08-07 10:30:00,109.63,109.87,109.52,109.83,20724.0,109.63,109.87,109.52,109.83,20724.0
2017-08-07 10:35:00,109.86,109.95,109.66,109.85,14456.0,109.86,109.95,109.66,109.85,14456.0
2017-08-07 10:40:00,109.83,109.83,109.62,109.62,10878.0,109.83,109.83,109.62,109.62,10878.0
2017-08-07 10:45:00,109.62,109.82,109.56,109.76,25229.0,109.62,109.82,109.56,109.76,25229.0
2017-08-07 10:50:00,109.77,109.84,109.68,109.75,7059.0,109.77,109.84,109.68,109.75,7059.0
2017-08-07 10:55:00,109.81,109.85,109.72,109.77,34364.0,109.81,109.85,109.72,109.77,34364.0
2017-08-07 11:00:00,109.77,110.32,109.72,110.28,49394.0,109.77,110.32,109.72,110.28,49394.0
2017-08-07 11:05:00,110.19,110.31,110.05,110.11,6582.0,110.19,110.31,110.05,110.11,6582.0
2017-08-07 11:10:00,110.12,110.26,110.1,110.18,2900.0,110.12,110.26,110.1,110.18,2900.0
2017-08-07 11:15:00,110.19,110.34,110.02,110.22,7219.0,110.19,110.34,110.02,110.22,7219.0
2017-08-07 11:20:00,110.2,110.36,110.05,110.16,6810.0,110.2,110.36,110.05,110.16,6810.0
2017-08-07 11:25:00,110.21,110.37,110.13,110.31,7328.0,110.21,110.37,110.13,110.31,7328.0
2017-08-07 11:30:00,110.31,110.34,110.01,110.01,4774.0,110.31,110.34,110.01,110.01,4774.0
2017-08-07 11:35:00,110.01,110.23,110.0,110.09,6089.0,110.01,110.23,110.0,110.09,6089.0
2017-08-07 11:40:00,110.15,110.15,109.87,109.97,12065.0,110.15,110.15,109.87,109.97,12065.0
2017-08-07 11:45:00,109.97,110.07,109.84,109.96,21377.0,109.97,110.07,109.84,109.96,21377.0
2017-08-07 11:50:00,109.89,109.96,109.77,109.89,72391.0,109.89,109.96,109.77,109.89,72391.0
2017-08-07 11:55:00,109.86,109.98,109.77,109.92,9075.0,109.86,109.98,109.77,109.92,9075.0
2017-08-07 12:00:00,109.87,109.99,109.82,109.95,7702.0,109.87,109.99,109.82,109.95,7702.0
2017-08-07 12:05:00,110.01,110.01,109.84,109.87,4416.0,110.01,110.01,109.84,109.87,4416.0
2017-08-07 12:10:00,109.9,110.1,109.84,109.99,12159.0,109.9,110.1,109.84,109.99,12159.0
2017-08-07 12:15:00,109.93,110.0,109.82,109.86,8457.0,109.93,110.0,109.82,109.86,8457.0
2017-08-07 12:20:00,109.86,110.09,109.86,110.05,13709.0,109.86,110.09,109.86,110.05,13709.0
2017-08-07 12:25:00,110.07,110.25,110.01,110.25,2000.0,110.07,110.25,110.01,110.25,2000.0
2017-08-07 12:30:00,110.18,110.24,110.0,110.05,6652.0,110.18,110.24,110.0,110.05,6652.0
2017-08-07 12:35:00,110.1,110.23,110.1,110.15,7906.0,110.1,110.23,110.1,110.15,7906.0
2017-08-07 12:40:00,110.14,110.31,110.13,110.31,12390.0,110.14,110.31,110.13,110.31,12390.0
2017-08-07 12:45:00,110.29,110.34,110.21,110.34,7974.0,110.29,110.34,110.21,110.34,7974.0
2017-08-07 12:50:00,110.32,110.44,110.2,110.41,14291.0,110.32,110.44,110.2,110.41,14291.0
2017-08-07 12:55:00,110.37,110.67,110.33,110.65,30765.0,110.37,110.67,110.33,110.65,30765.0
2017-08-07 13:00:00,110.65,110.88,110.6,110.82,58026.0,110.65,110.88,110.6,110.82,58026.0
2017-08-07 13:05:00,110.86,111.0,110.79,110.89,38091.0,110.86,111.0,110.79,110.89,38091.0
2017-08-07 13:10:00,110.87,111.0,110.76,110.93,14951.0,110.87,111.0,110.76,110.93,14951.0
2017-08-07 13:15:00,110.95,110.95,110.41,110.49,29727.0,110.95,110.95,110.41,110.49,29727.0
2017-08-07 13:20:00,110.49,110.51,110.37,110.42,2803.0,110.49,110.51,110.37,110.42,2803.0
2017-08-07 13:25:00,110.42,110.44,110.36,110.4,2198.0,110.42,110.44,110.36,110.4,2198.0
2017-08-07 13:30:00,110.39,110.41,110.3,110.32,3119.0,110.39,110.41,110.3,110.32,3119.0
2017-08-07 13:35:00,110.33,110.34,110.21,110.21,4300.0,110.33,110.34,110.21,110.21,4300.0
2017-08-07 13:40:00,110.22,110.34,110.2,110.24,5777.0,110.22,110.34,110.2,110.24,5777.0
2017-08-07 13:45:00,110.21,110.25,110.09,110.2,33031.0,110.21,110.25,110.09,110.2,33031.0
2017-08-07 13:50:00,110.22,110.27,110.11,110.27,26102.0,110.22,110.27,110.11,110.27,26102.0
2017-08-07 13:55:00,110.23,110.31,110.19,110.3,10321.0,110.23,110.31,110.19,110.3,10321.0
2017-08-07 14:00:00,110.25,110.32,110.25,110.31,4358.0,110.25,110.32,110.25,110.31,4358.0
2017-08-07 14:05:00,110.3,110.32,110.18,110.18,4804.0,110.3,110.32,110.18,110.18,4804.0
2017-08-07 14:10:00,110.16,110.22,110.13,110.2,20420.0,110.16,110.22,110.13,110.2,20420.0
2017-08-07 14:15:00,110.2,110.25,110.15,110.2,31924.0,110.2,110.25,110.15,110.2,31924.0
2017-08-07 14:20:00,110.18,110.2,110.15,110.17,12206.0,110.18,110.2,110.15,110.17,12206.0
2017-08-07 14:25:00,110.19,110.21,110.16,110.18,14645.0,110.19,110.21,110.16,110.18,14645.0
2017-08-07 14:30:00,110.17,110.23,110.17,110.19,5655.0,110.17,110.23,110.17,110.19,5655.0
2017-08-07 14:35:00,110.18,110.21,110.17,110.2,6732.0,110.18,110.21,110.17,110.2,6732.0
2017-08-07 14:40:00,110.24,110.25,110.21,110.21,8014.0,110.24,110.25,110.21,110.21,8014.0
2017-08-07 14:45:00,110.22,110.22,110.17,110.18,2300.0,110.22,110.22,110.17,110.18,2300.0
2017-08-07 14:50:00,110.19,110.21,110.18,110.2,8765.0,110.19,110.21,110.18,110.2,8765.0
2017-08-07 14:55:00,110.21,110.21,110.17,110.19,8200.0,110.21,110.21,110.17,110.19,8200.0
2017-08-07 15:00:00,110.2,110.21,110.17,110.2,26642.0,110.2,110.21,110.17,110.2,26642.0
2017-08-07 15:05:00,110.2,110.21,110.17,110.18,13638.0,110.2,110.21,110.17,110.18,13638.0
2017-08-07 15:10:00,110.18,110.22,110.18,110.21,9206.0,110.18,110.22,110.18,110.21,9206.0
2017-08-07 15:15:00,110.22,110.22,110.0,110.04,53071.0,110.22,110.22,110.0,110.04,53071.0
2017-08-07 15:20:00,110.03,110.03,109.88,109.93,10583.0,110.03,110.03,109.88,109.93,10583.0
2017-08-07 15:25:00,109.91,110.03,109.88,110.03,8191.0,109.91,110.03,109.88,110.03,8191.0
2017-08-07 15:30:00,110.03,110.03,109.87,109.87,6637.0,110.03,110.03,109.87,109.87,6637.0
2017-08-07 15:35:00,109.88,109.9,109.74,109.74,15726.0,109.88,109.9,109.74,109.74,15726.0
2017-08-07 15:40:00,109.77,109.8,109.7,109.7,22336.0,109.77,109.8,109.7,109.7,22336.0
2017-08-07 15:45:00,109.71,109.76,109.65,109.69,26129.0,109.71,109.76,109.65,109.69,26129.0
2017-08-07 15:50:00,109.7,109.95,109.69,109.94,38047.0,109.7,109.95,109.69,109.94,38047.0
2017-08-07 15:55:00,109.95,109.95,109.77,109.79,50938.0,109.95,109.95,109.77,109.79,50938.0
2017-08-08 09:30:00,109.38,109.75,108.68,108.87,22055.0,109.38,109.75,108.68,108.87,22055.0
2017-08-08 09:35:00,108.84,109.02,108.66,108.78,6500.0,108.84,109.02,108.66,108.78,6500.0
2017-08-08 09:40:00,108.74,109.01,108.72,108.99,8742.0,108.74,109.01,108.72,108.99,8742.0
2017-08-08 09:45:00,108.91,109.97,108.78,109.94,18731.0,108.91,109.97,108.78,109.94,18731.0
2017-08-08 09:50:00,109.94,110.14,109.68,109.68,20567.0,109.94,110.14,109.68,109.68,20567.0
2017-08-08 09:55:00,109.67,109.76,109.54,109.64,3900.0,109.67,109.76,109.54,109.64,3900.0
2017-08-08 10:00:00,109.51,109.6,109.24,109.27,2863.0,109.51,109.6,109.24,109.27,2863.0
2017-08-08 10:05:00,109.31,109.31,109.09,109.25,5647.0,109.31,109.31,109.09,109.25,5647.0
2017-08-08 10:10:00,109.26,109.26,108.94,109.18,5013.0,109.26,109.26,108.94,109.18,5013.0
2017-08-08 10:15:00,109.12,109.12,108.79,109.11,7187.0,109.12,109.12,108.79,109.11,7187.0
2017-08-08 10:20:00,109.16,109.25,108.95,109.1,2800.0,109.16,109.25,108.95,109.1,2800.0
2017-08-08 10:25:00,109.12,109.13,108.96,108.99,3100.0,109.12,109.13,108.96,108.99,3100.0
2017-08-08 10:30:00,108.9,109.17,108.82,109.09,4703.0,108.9,109.17,108.82,109.09,4703.0
2017-08-08 10:35:00,109.13,109.51,109.13,109.48,7102.0,109.13,109.51,109.13,109.48,7102.0
2017-08-08 10:40:00,109.43,109.64,109.32,109.61,9352.0,109.43,109.64,109.32,109.61,9352.0
2017-08-08 10:45:00,109.65,109.77,109.6,109.77,5100.0,109.65,109.77,109.6,109.77,5100.0
2017-08-08 10:50:00,109.77,110.04,109.7,110.01,9339.0,109.77,110.04,109.7,110.01,9339.0
2017-08-08 10:55:00,109.92,109.92,109.79,109.89,6076.0,109.92,109.92,109.79,109.89,6076.0
2017-08-08 11:00:00,109.91,109.98,109.7,109.82,4600.0,109.91,109.98,109.7,109.82,4600.0
2017-08-08 11:05:00,109.84,109.99,109.65,109.69,5741.0,109.84,109.99,109.65,109.69,5741.0
2017-08-08 11:10:00,109.75,109.76,109.63,109.73,5460.0,109.75,109.76,109.63,109.73,5460.0
2017-08-08 11:15:00,109.75,109.8,109.69,109.73,5800.0,109.75,109.8,109.69,109.73,5800.0
2017-08-08 11:20:00,109.77,109.78,109.7,109.74,1204.0,109.77,109.78,109.7,109.74,1204.0
2017-08-08 11:25:00,109.74,109.79,109.71,109.72,4123.0,109.74,109.79,109.71,109.72,4123.0
2017-08-08 11:30:00,109.7,109.82,109.68,109.82,15788.0,109.7,109.82,109.68,109.82,15788.0
2017-08-08 11:35:00,109.85,109.87,109.71,109.71,2100.0,109.85,109.87,109.71,109.71,2100.0
2017-08-08 11:40:00,109.72,109.83,109.68,109.76,3506.0,109.72,109.83,109.68,109.76,3506.0
2017-08-08 11:45:00,109.73,109.81,109.7,109.74,10480.0,109.73,109.81,109.7,109.74,10480.0
2017-08-08 11:50:00,109.8,110.05,109.8,110.05,16704.0,109.8,110.05,109.8,110.05,16704.0
2017-08-08 11:55:00,110.01,110.27,109.95,110.17,7082.0,110.01,110.27,109.95,110.17,7082.0
2017-08-08 12:00:00,110.17,110.17,109.89,109.89,4400.0,110.17,110.17,109.89,109.89,4400.0
2017-08-08 12:05:00,109.95,110.0,109.88,109.99,3800.0,109.95,110.0,109.88,109.99,3800.0
2017-08-08 12:10:00,110.03,110.07,109.9,109.9,3200.0,110.03,110.07,109.9,109.9,3200.0
2017-08-08 12:15:00,109.93,110.03,109.91,109.94,4600.0,109.93,110.03,109.91,109.94,4600.0
2017-08-08 12:20:00,109.97,110.03,109.93,110.03,4235.0,109.97,110.03,109.93,110.03,4235.0
2017-08-08 12:25:00,110.03,110.1,109.88,109.88,6133.0,110.03,110.1,109.88,109.88,6133.0
2017-08-08 12:30:00,109.94,109.94,109.79,109.86,8523.0,109.94,109.94,109.79,109.86,8523.0
2017-08-08 12:35:00,109.9,109.91,109.71,109.71,4706.0,109.9,109.91,109.71,109.71,4706.0
2017-08-08 12:40:00,109.67,109.72,109.38,109.59,20528.0,109.67,109.72,109.38,109.59,20528.0
2017-08-08 12:45:00,109.67,109.69,109.56,109.65,4085.0,109.67,109.69,109.56,109.65,4085.0
2017-08-08 12:50:00,109.74,109.8,109.66,109.66,19649.0,109.74,109.8,109.66,109.66,19649.0
2017-08-08 12:55:00,109.68,109.71,109.6,109.66,3319.0,109.68,109.71,109.6,109.66,3319.0
2017-08-08 13:00:00,109.69,109.72,109.58,109.6,4000.0,109.69,109.72,109.58,109.6,4000.0
2017-08-08 13:05:00,109.55,109.62,109.55,109.59,6800.0,109.55,109.62,109.55,109.59,6800.0
2017-08-08 13:10:00,109.57,109.59,109.49,109.55,2400.0,109.57,109.59,109.49,109.55,2400.0
2017-08-08 13:15:00,109.55,109.6,109.52,109.52,3411.0,109.55,109.6,109.52,109.52,3411.0
2017-08-08 13:20:00,109.53,109.6,109.49,109.55,10929.0,109.53,109.6,109.49,109.55,10929.0
2017-08-08 13:25:00,109.53,109.57,109.1,109.19,8802.0,109.53,109.57,109.1,109.19,8802.0
2017-08-08 13:30:00,109.24,109.25,109.11,109.17,6902.0,109.24,109.25,109.11,109.17,6902.0
2017-08-08 13:35:00,109.22,109.22,109.12,109.19,2708.0,109.22,109.22,109.12,109.19,2708.0
2017-08-08 13:40:00,109.24,109.25,109.18,109.18,6606.0,109.24,109.25,109.18,109.18,6606.0
2017-08-08 13:45:00,109.23,109.41,109.22,109.41,5700.0,109.23,109.41,109.22,109.41,5700.0
2017-08-08 13:50:00,109.47,109.48,109.44,109.44,1794.0,109.47,109.48,109.44,109.44,1794.0
2017-08-08 13:55:00,109.48,109.48,109.31,109.35,4742.0,109.48,109.48,109.31,109.35,4742.0
2017-08-08 14:00:00,109.31,109.38,109.19,109.25,4200.0,109.31,109.38,109.19,109.25,4200.0
2017-08-08 14:05:00,109.22,109.25,108.92,108.92,14594.0,109.22,109.25,108.92,108.92,14594.0
2017-08-08 14:10:00,108.92,109.06,108.9,108.96,3713.0,108.92,109.06,108.9,108.96,3713.0
2017-08-08 14:15:00,108.95,109.0,108.9,108.98,3800.0,108.95,109.0,108.9,108.98,3800.0
2017-08-08 14:20:00,108.98,109.05,108.94,109.05,5601.0,108.98,109.05,108.94,109.05,5601.0
2017-08-08 14:25:00,109.02,109.05,108.96,108.98,3447.0,109.02,109.05,108.96,108.98,3447.0
2017-08-08 14:30:00,109.0,109.11,108.99,109.02,3780.0,109.0,109.11,108.99,109.02,3780.0
2017-08-08 14:35:00,109.04,109.04,108.87,108.88,9284.0,109.04,109.04,108.87,108.88,9284.0
2017-08-08 14:40:00,108.89,108.93,108.84,108.93,6655.0,108.89,108.93,108.84,108.93,6655.0
2017-08-08 14:45:00,108.9,108.91,108.83,108.88,5419.0,108.9,108.91,108.83,108.88,5419.0
2017-08-08 14:50:00,108.88,108.92,108.87,108.88,4516.0,108.88,108.92,108.87,108.88,4516.0
2017-08-08 14:55:00,108.88,108.94,108.86,108.89,10005.0,108.88,108.94,108.86,108.89,10005.0
2017-08-08 15:00:00,108.93,108.93,108.85,108.86,10451.0,108.93,108.93,108.85,108.86,10451.0
2017-08-08 15:05:00,108.85,109.0,108.79,109.0,7895.0,108.85,109.0,108.79,109.0,7895.0
2017-08-08 15:10:00,109.0,109.08,108.94,108.96,9550.0,109.0,109.08,108.94,108.96,9550.0
2017-08-08 15:15:00,108.96,109.0,108.85,109.0,6895.0,108.96,109.0,108.85,109.0,6895.0
2017-08-08 15:20:00,109.0,109.0,108.81,108.89,9420.0,109.0,109.0,108.81,108.89,9420.0
2017-08-08 15:25:00,108.86,108.88,108.37,108.54,12918.0,108.86,108.88,108.37,108.54,12918.0
2017-08-08 15:30:00,108.5,108.5,108.02,108.16,29337.0,108.5,108.5,108.02,108.16,29337.0
2017-08-08 15:35:00,108.17,108.22,108.0,108.16,18560.0,108.17,108.22,108.0,108.16,18560.0
2017-08-08 15:40:00,108.16,108.33,108.11,108.22,11967.0,108.16,108.33,108.11,108.22,11967.0
2017-08-08 15:45:00,108.24,108.4,108.21,108.21,32825.0,108.24,108.4,108.21,108.21,32825.0
2017-08-08 15:50:00,108.23,108.37,108.16,108.36,33360.0,108.23,108.37,108.16,108.36,33360.0
2017-08-08 15:55:00,108.37,108.39,108.23,108.33,43791.0,108.37,108.39,108.23,108.33,43791.0
2017-08-09 09:30:00,107.72,107.74,106.64,107.14,31363.0,107.72,107.74,106.64,107.14,31363.0
2017-08-09 09:35:00,107.14,107.6,106.94,107.19,21772.0,107.14,107.6,106.94,107.19,21772.0
2017-08-09 09:40:00,107.19,107.56,106.79,106.89,13345.0,107.19,107.56,106.79,106.89,13345.0
2017-08-09 09:45:00,106.81,106.97,106.56,106.8,17918.0,106.81,106.97,106.56,106.8,17918.0
2017-08-09 09:50:00,106.68,106.97,106.54,106.97,9934.0,106.68,106.97,106.54,106.97,9934.0
2017-08-09 09:55:00,107.0,107.26,106.86,107.17,25506.0,107.0,107.26,106.86,107.17,25506.0
2017-08-09 10:00:00,107.23,107.26,106.92,106.92,13918.0,107.23,107.26,106.92,106.92,13918.0
2017-08-09 10:05:00,106.93,107.23,106.92,107.22,7825.0,106.93,107.23,106.92,107.22,7825.0
2017-08-09 10:10:00,107.23,107.36,107.19,107.28,4080.0,107.23,107.36,107.19,107.28,4080.0
2017-08-09 10:15:00,107.35,107.59,107.27,107.32,8117.0,107.35,107.59,107.27,107.32,8117.0
2017-08-09 10:20:00,107.3,107.32,107.03,107.14,8675.0,107.3,107.32,107.03,107.14,8675.0
2017-08-09 10:25:00,107.24,107.32,107.14,107.14,2750.0,107.24,107.32,107.14,107.14,2750.0
2017-08-09 10:30:00,107.14,107.42,107.09,107.33,11959.0,107.14,107.42,107.09,107.33,11959.0
2017-08-09 10:35:00,107.33,107.33,107.15,107.25,27216.0,107.33,107.33,107.15,107.25,27216.0
2017-08-09 10:40:00,107.25,107.34,107.09,107.09,8480.0,107.25,107.34,107.09,107.09,8480.0
2017-08-09 10:45:00,107.09,107.19,106.7,106.7,9009.0,107.09,107.19,106.7,106.7,9009.0
2017-08-09 10:50:00,106.72,107.1,106.66,107.02,9591.0,106.72,107.1,106.66,107.02,9591.0
2017-08-09 10:55:00,107.07,107.09,106.87,106.87,3945.0,107.07,107.09,106.87,106.87,3945.0
2017-08-09 11:00:00,106.84,107.03,106.68,106.99,5792.0,106.84,107.03,106.68,106.99,5792.0
2017-08-09 11:05:00,106.99,107.12,106.93,106.95,4450.0,106.99,107.12,106.93,106.95,4450.0
2017-08-09 11:10:00,106.96,106.96,106.67,106.68,3458.0,106.96,106.96,106.67,106.68,3458.0
2017-08-09 11:15:00,106.76,107.28,106.76,107.26,7911.0,106.76,107.28,106.76,107.26,7911.0
2017-08-09 11:20:00,107.26,107.36,107.15,107.23,2909.0,107.26,107.36,107.15,107.23,2909.0
2017-08-09 11:25:00,107.25,107.3,107.0,107.02,6208.0,107.25,107.3,107.0,107.02,6208.0
2017-08-09 11:30:00,107.04,107.26,106.99,107.12,10089.0,107.04,107.26,106.99,107.12,10089.0
2017-08-09 11:35:00,107.15,107.3,107.08,107.19,3560.0,107.15,107.3,107.08,107.19,3560.0
2017-08-09 11:40:00,107.26,107.27,107.08,107.25,2600.0,107.26,107.27,107.08,107.25,2600.0
2017-08-09 11:45:00,107.24,107.27,107.11,107.27,3316.0,107.24,107.27,107.11,107.27,3316.0
2017-08-09 11:50:00,107.32,107.63,107.27,107.6,8783.0,107.32,107.63,107.27,107.6,8783.0
2017-08-09 11:55:00,107.62,107.69,107.53,107.61,8978.0,107.62,107.69,107.53,107.61,8978.0
2017-08-09 12:00:00,107.62,107.74,107.53,107.58,12968.0,107.62,107.74,107.53,107.58,12968.0
2017-08-09 12:05:00,107.63,107.64,107.52,107.58,5034.0,107.63,107.64,107.52,107.58,5034.0
2017-08-09 12:10:00,107.61,107.75,107.61,107.71,6250.0,107.61,107.75,107.61,107.71,6250.0
2017-08-09 12:15:00,107.67,107.83,107.64,107.76,4524.0,107.67,107.83,107.64,107.76,4524.0
2017-08-09 12:20:00,107.81,107.96,107.7,107.85,7426.0,107.81,107.96,107.7,107.85,7426.0
2017-08-09 12:25:00,107.8,107.81,107.65,107.69,8001.0,107.8,107.81,107.65,107.69,8001.0
2017-08-09 12:30:00,107.73,107.83,107.69,107.8,2700.0,107.73,107.83,107.69,107.8,2700.0
2017-08-09 12:35:00,107.82,107.82,107.56,107.67,5854.0,107.82,107.82,107.56,107.67,5854.0
2017-08-09 12:40:00,107.62,107.76,107.54,107.71,5111.0,107.62,107.76,107.54,107.71,5111.0
2017-08-09 12:45:00,107.7,107.72,107.41,107.53,5700.0,107.7,107.72,107.41,107.53,5700.0
2017-08-09 12:50:00,107.53,107.67,107.5,107.51,2792.0,107.53,107.67,107.5,107.51,2792.0
2017-08-09 12:55:00,107.56,107.56,107.4,107.4,32566.0,107.56,107.56,107.4,107.4,32566.0
2017-08-09 13:00:00,107.37,107.65,107.31,107.55,36911.0,107.37,107.65,107.31,107.55,36911.0
2017-08-09 13:05:00,107.61,107.69,107.42,107.63,12796.0,107.61,107.69,107.42,107.63,12796.0
2017-08-09 13:10:00,107.67,107.72,107.59,107.7,5600.0,107.67,107.72,107.59,107.7,5600.0
2017-08-09 13:15:00,107.69,107.7,107.37,107.47,14414.0,107.69,107.7,107.37,107.47,14414.0
2017-08-09 13:20:00,107.43,107.52,107.39,107.49,9472.0,107.43,107.52,107.39,107.49,9472.0
2017-08-09 13:25:00,107.5,107.52,107.3,107.33,4605.0,107.5,107.52,107.3,107.33,4605.0
2017-08-09 13:30:00,107.44,107.49,107.34,107.42,4376.0,107.44,107.49,107.34,107.42,4376.0
2017-08-09 13:35:00,107.43,107.48,107.38,107.41,5083.0,107.43,107.48,107.38,107.41,5083.0
2017-08-09 13:40:00,107.47,107.57,107.45,107.47,7039.0,107.47,107.57,107.45,107.47,7039.0
2017-08-09 13:45:00,107.47,107.51,107.42,107.48,8475.0,107.47,107.51,107.42,107.48,8475.0
2017-08-09 13:50:00,107.5,107.66,107.47,107.6,9700.0,107.5,107.66,107.47,107.6,9700.0
2017-08-09 13:55:00,107.56,107.65,107.43,107.5,12852.0,107.56,107.65,107.43,107.5,12852.0
2017-08-09 14:00:00,107.47,107.53,107.39,107.39,4508.0,107.47,107.53,107.39,107.39,4508.0
2017-08-09 14:05:00,107.41,107.41,107.3,107.36,3900.0,107.41,107.41,107.3,107.36,3900.0
2017-08-09 14:10:00,107.32,107.32,107.19,107.25,7420.0,107.32,107.32,107.19,107.25,7420.0
2017-08-09 14:15:00,107.19,107.24,107.07,107.07,5400.0,107.19,107.24,107.07,107.07,5400.0
2017-08-09 14:20:00,107.06,107.13,107.0,107.08,7245.0,107.06,107.13,107.0,107.08,7245.0
2017-08-09 14:25:00,107.05,107.16,106.99,107.03,4253.0,107.05,107.16,106.99,107.03,4253.0
2017-08-09 14:30:00,107.0,107.1,106.93,106.95,5315.0,107.0,107.1,106.93,106.95,5315.0
2017-08-09 14:35:00,106.96,106.98,106.88,106.96,5835.0,106.96,106.98,106.88,106.96,5835.0
2017-08-09 14:40:00,106.99,106.99,106.88,106.89,8231.0,106.99,106.99,106.88,106.89,8231.0
2017-08-09 14:45:00,106.9,106.93,106.67,106.81,7677.0,106.9,106.93,106.67,106.81,7677.0
2017-08-09 14:50:00,106.77,106.86,106.7,106.76,5900.0,106.77,106.86,106.7,106.76,5900.0
2017-08-09 14:55:00,106.77,106.84,106.74,106.76,9113.0,106.77,106.84,106.74,106.76,9113.0
2017-08-09 15:00:00,106.81,106.91,106.72,106.91,5180.0,106.81,106.91,106.72,106.91,5180.0
2017-08-09 15:05:00,106.91,106.93,106.72,106.73,6855.0,106.91,106.93,106.72,106.73,6855.0
2017-08-09 15:10:00,106.7,106.88,106.7,106.83,9602.0,106.7,106.88,106.7,106.83,9602.0
2017-08-09 15:15:00,106.81,106.95,106.81,106.95,9981.0,106.81,106.95,106.81,106.95,9981.0
2017-08-09 15:20:00,106.97,107.04,106.94,107.01,23477.0,106.97,107.04,106.94,107.01,23477.0
2017-08-09 15:25:00,107.01,107.1,106.92,106.93,6092.0,107.01,107.1,106.92,106.93,6092.0
2017-08-09 15:30:00,106.97,107.01,106.88,106.94,9241.0,106.97,107.01,106.88,106.94,9241.0
2017-08-09 15:35:00,106.95,107.1,106.95,107.1,10691.0,106.95,107.1,106.95,107.1,10691.0
2017-08-09 15:40:00,107.16,107.27,107.14,107.27,17447.0,107.16,107.27,107.14,107.27,17447.0
2017-08-09 15:45:00,107.25,107.36,107.24,107.35,18546.0,107.25,107.36,107.24,107.35,18546.0
2017-08-09 15:50:00,107.38,107.46,107.32,107.4,19491.0,107.38,107.46,107.32,107.4,19491.0
2017-08-09 15:55:00,107.43,107.51,107.37,107.46,31622.0,107.43,107.51,107.37,107.46,31622.0
2017-08-10 09:30:00,106.56,106.68,106.25,106.67,9470.0,106.56,106.68,106.25,106.67,9470.0
2017-08-10 09:35:00,106.96,107.19,106.9,106.9,9752.0,106.96,107.19,106.9,106.9,9752.0
2017-08-10 09:40:00,106.86,106.9,106.52,106.69,20758.0,106.86,106.9,106.52,106.69,20758.0
2017-08-10 09:45:00,106.67,106.8,106.47,106.55,8109.0,106.67,106.8,106.47,106.55,8109.0
2017-08-10 09:50:00,106.53,106.73,106.48,106.63,5968.0,106.53,106.73,106.48,106.63,5968.0
2017-08-10 09:55:00,106.58,106.6,106.34,106.47,7565.0,106.58,106.6,106.34,106.47,7565.0
2017-08-10 10:00:00,106.52,106.52,105.5,105.5,19041.0,106.52,106.52,105.5,105.5,19041.0
2017-08-10 10:05:00,105.46,105.67,105.14,105.44,20259.0,105.46,105.67,105.14,105.44,20259.0
2017-08-10 10:10:00,105.41,105.69,105.27,105.69,28336.0,105.41,105.69,105.27,105.69,28336.0
2017-08-10 10:15:00,105.78,105.96,105.65,105.96,9582.0,105.78,105.96,105.65,105.96,9582.0
2017-08-10 10:20:00,105.97,106.22,105.97,106.07,2600.0,105.97,106.22,105.97,106.07,2600.0
2017-08-10 10:25:00,106.0,106.4,105.85,106.4,7100.0,106.0,106.4,105.85,106.4,7100.0
2017-08-10 10:30:00,106.38,106.5,106.25,106.35,4503.0,106.38,106.5,106.25,106.35,4503.0
2017-08-10 10:35:00,106.33,106.64,106.33,106.64,11415.0,106.33,106.64,106.33,106.64,11415.0
2017-08-10 10:40:00,106.68,106.7,106.57,106.58,5120.0,106.68,106.7,106.57,106.58,5120.0
2017-08-10 10:45:00,106.61,106.81,106.58,106.74,6141.0,106.61,106.81,106.58,106.74,6141.0
2017-08-10 10:50:00,106.7,106.84,106.65,106.72,6550.0,106.7,106.84,106.65,106.72,6550.0
2017-08-10 10:55:00,106.7,107.05,106.65,106.98,10979.0,106.7,107.05,106.65,106.98,10979.0
2017-08-10 11:00:00,106.93,107.11,106.84,106.99,9673.0,106.93,107.11,106.84,106.99,9673.0
2017-08-10 11:05:00,107.04,107.24,107.03,107.2,8686.0,107.04,107.24,107.03,107.2,8686.0
2017-08-10 11:10:00,107.14,107.2,107.08,107.13,2850.0,107.14,107.2,107.08,107.13,2850.0
2017-08-10 11:15:00,107.07,107.09,106.97,107.07,5200.0,107.07,107.09,106.97,107.07,5200.0
2017-08-10 11:20:00,106.99,107.06,106.74,106.74,9010.0,106.99,107.06,106.74,106.74,9010.0
2017-08-10 11:25:00,106.78,107.42,106.78,107.3,21425.0,106.78,107.42,106.78,107.3,21425.0
2017-08-10 11:30:00,107.35,107.5,107.23,107.34,23492.0,107.35,107.5,107.23,107.34,23492.0
2017-08-10 11:35:00,107.37,107.54,107.22,107.34,19538.0,107.37,107.54,107.22,107.34,19538.0
2017-08-10 11:40:00,107.34,107.34,106.94,106.96,17241.0,107.34,107.34,106.94,106.96,17241.0
2017-08-10 11:45:00,106.9,106.96,106.3,106.39,73365.0,106.9,106.96,106.3,106.39,73365.0
2017-08-10 11:50:00,106.36,106.64,106.25,106.59,24421.0,106.36,106.64,106.25,106.59,24421.0
2017-08-10 11:55:00,106.64,106.77,106.47,106.64,13979.0,106.64,106.77,106.47,106.64,13979.0
2017-08-10 12:00:00,106.63,106.7,106.49,106.53,10502.0,106.63,106.7,106.49,106.53,10502.0
2017-08-10 12:05:00,106.5,106.75,106.42,106.68,19608.0,106.5,106.75,106.42,106.68,19608.0
2017-08-10 12:10:00,106.67,106.73,106.62,106.68,4323.0,106.67,106.73,106.62,106.68,4323.0
2017-08-10 12:15:00,106.6,106.84,106.55,106.62,10022.0,106.6,106.84,106.55,106.62,10022.0
2017-08-10 12:20:00,106.63,106.7,106.57,106.7,7881.0,106.63,106.7,106.57,106.7,7881.0
2017-08-10 12:25:00,106.63,106.71,106.58,106.6,12953.0,106.63,106.71,106.58,106.6,12953.0
2017-08-10 12:30:00,106.58,106.62,106.3,106.37,12622.0,106.58,106.62,106.3,106.37,12622.0
2017-08-10 12:35:00,106.33,106.33,106.04,106.15,24754.0,106.33,106.33,106.04,106.15,24754.0
2017-08-10 12:40:00,106.15,106.23,106.06,106.22,7524.0,106.15,106.23,106.06,106.22,7524.0
2017-08-10 12:45:00,106.18,106.27,106.14,106.22,17002.0,106.18,106.27,106.14,106.22,17002.0
2017-08-10 12:50:00,106.16,106.3,106.05,106.3,29391.0,106.16,106.3,106.05,106.3,29391.0
2017-08-10 12:55:00,106.32,106.48,106.23,106.44,14963.0,106.32,106.48,106.23,106.44,14963.0
2017-08-10 13:00:00,106.41,106.62,106.38,106.58,9321.0,106.41,106.62,106.38,106.58,9321.0
2017-08-10 13:05:00,106.58,106.65,106.42,106.52,4325.0,106.58,106.65,106.42,106.52,4325.0
2017-08-10 13:10:00,106.58,106.6,106.41,106.43,8750.0,106.58,106.6,106.41,106.43,8750.0
2017-08-10 13:15:00,106.39,106.45,106.28,106.31,13409.0,106.39,106.45,106.28,106.31,13409.0
2017-08-10 13:20:00,106.3,106.68,106.28,106.68,19675.0,106.3,106.68,106.28,106.68,19675.0
2017-08-10 13:25:00,106.58,106.65,106.53,106.61,14421.0,106.58,106.65,106.53,106.61,14421.0
2017-08-10 13:30:00,106.65,106.65,106.53,106.58,5688.0,106.65,106.65,106.53,106.58,5688.0
2017-08-10 13:35:00,106.57,106.58,106.28,106.32,18276.0,106.57,106.58,106.28,106.32,18276.0
2017-08-10 13:40:00,106.35,106.42,106.03,106.03,16072.0,106.35,106.42,106.03,106.03,16072.0
2017-08-10 13:45:00,106.01,106.23,105.88,106.0,22734.0,106.01,106.23,105.88,106.0,22734.0
2017-08-10 13:50:00,105.99,106.01,105.73,105.73,26897.0,105.99,106.01,105.73,105.73,26897.0
2017-08-10 13:55:00,105.76,106.1,105.73,106.08,5300.0,105.76,106.1,105.73,106.08,5300.0
2017-08-10 14:00:00,106.14,106.14,105.75,105.82,9585.0,106.14,106.14,105.75,105.82,9585.0
2017-08-10 14:05:00,105.84,105.93,105.76,105.77,11129.0,105.84,105.93,105.76,105.77,11129.0
2017-08-10 14:10:00,105.8,106.1,105.77,106.04,14192.0,105.8,106.1,105.77,106.04,14192.0
2017-08-10 14:15:00,106.05,106.2,105.99,106.12,11975.0,106.05,106.2,105.99,106.12,11975.0
2017-08-10 14:20:00,106.17,106.21,106.06,106.11,9448.0,106.17,106.21,106.06,106.11,9448.0
2017-08-10 14:25:00,106.16,106.22,106.07,106.17,11787.0,106.16,106.22,106.07,106.17,11787.0
2017-08-10 14:30:00,106.14,106.45,106.11,106.37,14326.0,106.14,106.45,106.11,106.37,14326.0
2017-08-10 14:35:00,106.32,106.4,106.27,106.27,17572.0,106.32,106.4,106.27,106.27,17572.0
2017-08-10 14:40:00,106.29,106.38,106.14,106.19,24134.0,106.29,106.38,106.14,106.19,24134.0
2017-08-10 14:45:00,106.18,106.25,105.99,106.22,12319.0,106.18,106.25,105.99,106.22,12319.0
2017-08-10 14:50:00,106.17,106.18,106.04,106.05,14653.0,106.17,106.18,106.04,106.05,14653.0
2017-08-10 14:55:00,106.04,106.16,106.03,106.16,9746.0,106.04,106.16,106.03,106.16,9746.0
2017-08-10 15:00:00,106.16,106.24,105.95,105.97,13691.0,106.16,106.24,105.95,105.97,13691.0
2017-08-10 15:05:00,105.96,105.97,105.89,105.94,9993.0,105.96,105.97,105.89,105.94,9993.0
2017-08-10 15:10:00,105.9,105.9,105.61,105.61,6055.0,105.9,105.9,105.61,105.61,6055.0
2017-08-10 15:15:00,105.6,105.63,105.42,105.56,12702.0,105.6,105.63,105.42,105.56,12702.0
2017-08-10 15:20:00,105.56,105.62,105.33,105.57,24504.0,105.56,105.62,105.33,105.57,24504.0
2017-08-10 15:25:00,105.58,105.64,105.46,105.64,15599.0,105.58,105.64,105.46,105.64,15599.0
2017-08-10 15:30:00,105.64,105.66,105.25,105.34,21610.0,105.64,105.66,105.25,105.34,21610.0
2017-08-10 15:35:00,105.28,105.34,105.01,105.08,27400.0,105.28,105.34,105.01,105.08,27400.0
2017-08-10 15:40:00,105.03,105.28,105.03,105.17,22604.0,105.03,105.28,105.03,105.17,22604.0
2017-08-10 15:45:00,105.15,105.21,104.89,104.96,43388.0,105.15,105.21,104.89,104.96,43388.0
2017-08-10 15:50:00,104.92,105.17,104.77,105.01,46142.0,104.92,105.17,104.77,105.01,46142.0
2017-08-10 15:55:00,105.01,105.11,104.84,104.98,90075.0,105.01,105.11,104.84,104.98,90075.0
2017-08-11 09:30:00,105.75,106.09,105.1,106.04,58626.0,105.75,106.09,105.1,106.04,58626.0
2017-08-11 09:35:00,106.04,106.05,105.48,105.61,14050.0,106.04,106.05,105.48,105.61,14050.0
2017-08-11 09:40:00,105.59,106.08,105.48,105.95,22622.0,105.59,106.08,105.48,105.95,22622.0
2017-08-11 09:45:00,105.91,106.08,105.69,105.89,9861.0,105.91,106.08,105.69,105.89,9861.0
2017-08-11 09:50:00,105.94,106.36,105.94,106.02,22645.0,105.94,106.36,105.94,106.02,22645.0
2017-08-11 09:55:00,106.14,106.44,105.94,106.44,15947.0,106.14,106.44,105.94,106.44,15947.0
2017-08-11 10:00:00,106.29,106.79,106.28,106.67,26180.0,106.29,106.79,106.28,106.67,26180.0
2017-08-11 10:05:00,106.62,107.08,106.54,107.01,8837.0,106.62,107.08,106.54,107.01,8837.0
2017-08-11 10:10:00,107.04,107.08,106.78,106.78,24574.0,107.04,107.08,106.78,106.78,24574.0
2017-08-11 10:15:00,106.82,107.01,106.81,106.84,6126.0,106.82,107.01,106.81,106.84,6126.0
2017-08-11 10:20:00,106.8,106.96,106.75,106.75,7280.0,106.8,106.96,106.75,106.75,7280.0
2017-08-11 10:25:00,106.72,106.79,106.63,106.79,16237.0,106.72,106.79,106.63,106.79,16237.0
2017-08-11 10:30:00,106.78,107.16,106.69,107.16,7100.0,106.78,107.16,106.69,107.16,7100.0
2017-08-11 10:35:00,107.14,107.17,106.95,107.0,9684.0,107.14,107.17,106.95,107.0,9684.0
2017-08-11 10:40:00,107.02,107.35,107.01,107.21,11498.0,107.02,107.35,107.01,107.21,11498.0
2017-08-11 10:45:00,107.22,107.49,107.21,107.32,18616.0,107.22,107.49,107.21,107.32,18616.0
2017-08-11 10:50:00,107.36,107.47,107.27,107.42,16120.0,107.36,107.47,107.27,107.42,16120.0
2017-08-11 10:55:00,107.45,107.7,107.45,107.6,19544.0,107.45,107.7,107.45,107.6,19544.0
2017-08-11 11:00:00,107.62,107.62,107.36,107.56,29305.0,107.62,107.62,107.36,107.56,29305.0
2017-08-11 11:05:00,107.59,107.68,107.48,107.61,18800.0,107.59,107.68,107.48,107.61,18800.0
2017-08-11 11:10:00,107.58,107.85,107.58,107.85,10935.0,107.58,107.85,107.58,107.85,10935.0
2017-08-11 11:15:00,107.87,108.04,107.79,107.9,22433.0,107.87,108.04,107.79,107.9,22433.0
2017-08-11 11:20:00,107.82,107.82,107.29,107.44,33370.0,107.82,107.82,107.29,107.44,33370.0
2017-08-11 11:25:00,107.48,107.65,107.13,107.21,31190.0,107.48,107.65,107.13,107.21,31190.0
2017-08-11 11:30:00,107.28,107.34,107.15,107.28,21684.0,107.28,107.34,107.15,107.28,21684.0
2017-08-11 11:35:00,107.28,107.54,107.25,107.4,23018.0,107.28,107.54,107.25,107.4,23018.0
2017-08-11 11:40:00,107.47,107.55,107.36,107.52,13713.0,107.47,107.55,107.36,107.52,13713.0
2017-08-11 11:45:00,107.57,107.61,107.33,107.36,6500.0,107.57,107.61,107.33,107.36,6500.0
2017-08-11 11:50:00,107.34,107.37,107.13,107.25,5631.0,107.34,107.37,107.13,107.25,5631.0
2017-08-11 11:55:00,107.22,107.28,106.92,107.0,29223.0,107.22,107.28,106.92,107.0,29223.0
2017-08-11 12:00:00,107.0,107.3,106.93,107.23,9400.0,107.0,107.3,106.93,107.23,9400.0
2017-08-11 12:05:00,107.25,107.47,107.21,107.4,27350.0,107.25,107.47,107.21,107.4,27350.0
2017-08-11 12:10:00,107.43,107.61,107.34,107.57,14322.0,107.43,107.61,107.34,107.57,14322.0
2017-08-11 12:15:00,107.65,107.81,107.64,107.77,6631.0,107.65,107.81,107.64,107.77,6631.0
2017-08-11 12:20:00,107.8,108.2,107.78,108.16,12016.0,107.8,108.2,107.78,108.16,12016.0
2017-08-11 12:25:00,108.12,108.12,107.92,107.99,8657.0,108.12,108.12,107.92,107.99,8657.0
2017-08-11 12:30:00,108.02,108.1,107.94,107.99,4868.0,108.02,108.1,107.94,107.99,4868.0
2017-08-11 12:35:00,108.0,108.13,108.0,108.07,7458.0,108.0,108.13,108.0,108.07,7458.0
2017-08-11 12:40:00,108.07,108.15,107.99,108.13,6583.0,108.07,108.15,107.99,108.13,6583.0
2017-08-11 12:45:00,108.11,108.26,108.09,108.16,4397.0,108.11,108.26,108.09,108.16,4397.0
2017-08-11 12:50:00,108.2,108.21,108.02,108.02,9800.0,108.2,108.21,108.02,108.02,9800.0
2017-08-11 12:55:00,108.01,108.11,107.99,108.07,3531.0,108.01,108.11,107.99,108.07,3531.0
2017-08-11 13:00:00,108.08,108.55,108.06,108.51,5313.0,108.08,108.55,108.06,108.51,5313.0
2017-08-11 13:05:00,108.48,108.53,108.33,108.45,8564.0,108.48,108.53,108.33,108.45,8564.0
2017-08-11 13:10:00,108.4,108.42,108.2,108.27,6177.0,108.4,108.42,108.2,108.27,6177.0
2017-08-11 13:15:00,108.27,108.31,108.24,108.29,4791.0,108.27,108.31,108.24,108.29,4791.0
2017-08-11 13:20:00,108.27,108.3,107.89,108.07,23315.0,108.27,108.3,107.89,108.07,23315.0
2017-08-11 13:25:00,108.04,108.31,107.97,108.18,9207.0,108.04,108.31,107.97,108.18,9207.0
2017-08-11 13:30:00,108.19,108.43,108.19,108.24,3200.0,108.19,108.43,108.19,108.24,3200.0
2017-08-11 13:35:00,108.24,108.24,107.95,108.04,8185.0,108.24,108.24,107.95,108.04,8185.0
2017-08-11 13:40:00,108.11,108.19,108.09,108.15,3043.0,108.11,108.19,108.09,108.15,3043.0
2017-08-11 13:45:00,108.1,108.39,108.1,108.39,2621.0,108.1,108.39,108.1,108.39,2621.0
2017-08-11 13:50:00,108.39,108.41,108.29,108.35,2934.0,108.39,108.41,108.29,108.35,2934.0
2017-08-11 13:55:00,108.35,108.45,108.3,108.37,5867.0,108.35,108.45,108.3,108.37,5867.0
2017-08-11 14:00:00,108.34,108.41,108.31,108.35,2300.0,108.34,108.41,108.31,108.35,2300.0
2017-08-11 14:05:00,108.36,108.43,108.27,108.43,11028.0,108.36,108.43,108.27,108.43,11028.0
2017-08-11 14:10:00,108.41,108.67,108.4,108.66,7267.0,108.41,108.67,108.4,108.66,7267.0
2017-08-11 14:15:00,108.63,108.71,108.57,108.71,4901.0,108.63,108.71,108.57,108.71,4901.0
2017-08-11 14:20:00,108.75,108.76,108.52,108.59,7923.0,108.75,108.76,108.52,108.59,7923.0
2017-08-11 14:25:00,108.56,108.58,108.47,108.48,4935.0,108.56,108.58,108.47,108.48,4935.0
2017-08-11 14:30:00,108.45,108.56,108.43,108.46,7300.0,108.45,108.56,108.43,108.46,7300.0
2017-08-11 14:35:00,108.44,108.46,108.24,108.33,21530.0,108.44,108.46,108.24,108.33,21530.0
2017-08-11 14:40:00,108.31,108.47,108.3,108.44,7186.0,108.31,108.47,108.3,108.44,7186.0
2017-08-11 14:45:00,108.47,108.51,108.36,108.42,21983.0,108.47,108.51,108.36,108.42,21983.0
2017-08-11 14:50:00,108.4,108.47,108.21,108.27,7903.0,108.4,108.47,108.21,108.27,7903.0
2017-08-11 14:55:00,108.29,108.32,108.13,108.13,7210.0,108.29,108.32,108.13,108.13,7210.0
2017-08-11 15:00:00,108.21,108.28,108.12,108.24,11686.0,108.21,108.28,108.12,108.24,11686.0
2017-08-11 15:05:00,108.26,108.33,108.19,108.25,4680.0,108.26,108.33,108.19,108.25,4680.0
2017-08-11 15:10:00,108.21,108.29,108.16,108.16,5138.0,108.21,108.29,108.16,108.16,5138.0
2017-08-11 15:15:00,108.13,108.17,107.95,107.98,14830.0,108.13,108.17,107.95,107.98,14830.0
2017-08-11 15:20:00,107.96,108.14,107.96,108.12,10651.0,107.96,108.14,107.96,108.12,10651.0
2017-08-11 15:25:00,108.12,108.3,108.1,108.19,9283.0,108.12,108.3,108.1,108.19,9283.0
2017-08-11 15:30:00,108.21,108.33,107.99,108.09,18426.0,108.21,108.33,107.99,108.09,18426.0
2017-08-11 15:35:00,108.09,108.26,108.03,108.26,15333.0,108.09,108.26,108.03,108.26,15333.0
2017-08-11 15:40:00,108.27,108.28,108.16,108.19,27012.0,108.27,108.28,108.16,108.19,27012.0
2017-08-11 15:45:00,108.2,108.21,108.12,108.13,18474.0,108.2,108.21,108.12,108.13,18474.0
2017-08-11 15:50:00,108.13,108.15,108.02,108.04,22898.0,108.13,108.15,108.02,108.04,22898.0
2017-08-11 15:55:00,108.0,108.05,107.89,108.02,52114.0,108.0,108.05,107.89,108.02,52114.0
2017-08-14 09:30:00,109.2,109.97,108.01,109.8,56490.0,109.2,109.97,108.01,109.8,56490.0
2017-08-14 09:35:00,109.76,110.0,109.42,109.73,19712.0,109.76,110.0,109.42,109.73,19712.0
2017-08-14 09:40:00,109.67,109.74,109.14,109.14,15100.0,109.67,109.74,109.14,109.14,15100.0
2017-08-14 09:45:00,109.23,109.41,109.15,109.15,33793.0,109.23,109.41,109.15,109.15,33793.0
2017-08-14 09:50:00,109.21,109.23,108.88,109.23,14042.0,109.21,109.23,108.88,109.23,14042.0
2017-08-14 09:55:00,109.23,109.35,109.15,109.2,14444.0,109.23,109.35,109.15,109.2,14444.0
2017-08-14 10:00:00,109.25,109.37,109.14,109.31,35259.0,109.25,109.37,109.14,109.31,35259.0
2017-08-14 10:05:00,109.3,109.32,109.03,109.09,13342.0,109.3,109.32,109.03,109.09,13342.0
2017-08-14 10:10:00,109.11,109.16,108.96,108.96,10237.0,109.11,109.16,108.96,108.96,10237.0
2017-08-14 10:15:00,108.95,109.01,108.89,108.92,10729.0,108.95,109.01,108.89,108.92,10729.0
2017-08-14 10:20:00,108.97,109.05,108.8,108.98,9910.0,108.97,109.05,108.8,108.98,9910.0
2017-08-14 10:25:00,108.99,109.06,108.92,108.95,6475.0,108.99,109.06,108.92,108.95,6475.0
2017-08-14 10:30:00,108.96,109.23,108.95,109.23,12142.0,108.96,109.23,108.95,109.23,12142.0
2017-08-14 10:35:00,109.23,109.23,109.1,109.13,10695.0,109.23,109.23,109.1,109.13,10695.0
2017-08-14 10:40:00,109.14,109.3,109.14,109.23,17383.0,109.14,109.3,109.14,109.23,17383.0
2017-08-14 10:45:00,109.27,109.39,109.23,109.29,10321.0,109.27,109.39,109.23,109.29,10321.0
2017-08-14 10:50:00,109.29,109.31,109.17,109.17,6255.0,109.29,109.31,109.17,109.17,6255.0
2017-08-14 10:55:00,109.21,109.21,108.87,108.93,21290.0,109.21,109.21,108.87,108.93,21290.0
2017-08-14 11:00:00,108.93,109.07,108.91,108.98,20455.0,108.93,109.07,108.91,108.98,20455.0
2017-08-14 11:05:00,108.95,109.02,108.93,108.97,10132.0,108.95,109.02,108.93,108.97,10132.0
2017-08-14 11:10:00,108.97,109.05,108.94,108.95,8974.0,108.97,109.05,108.94,108.95,8974.0
2017-08-14 11:15:00,108.97,108.97,108.58,108.68,11148.0,108.97,108.97,108.58,108.68,11148.0
2017-08-14 11:20:00,108.65,108.65,108.55,108.58,11981.0,108.65,108.65,108.55,108.58,11981.0
2017-08-14 11:25:00,108.64,108.8,108.64,108.74,10897.0,108.64,108.8,108.64,108.74,10897.0
2017-08-14 11:30:00,108.74,109.05,108.74,109.03,9436.0,108.74,109.05,108.74,109.03,9436.0
2017-08-14 11:35:00,109.04,109.05,108.93,109.01,4652.0,109.04,109.05,108.93,109.01,4652.0
2017-08-14 11:40:00,108.99,109.05,108.91,108.91,9162.0,108.99,109.05,108.91,108.91,9162.0
2017-08-14 11:45:00,108.92,108.97,108.87,108.88,3980.0,108.92,108.97,108.87,108.88,3980.0
2017-08-14 11:50:00,108.86,108.95,108.83,108.92,10489.0,108.86,108.95,108.83,108.92,10489.0
2017-08-14 11:55:00,108.87,108.91,108.81,108.85,3535.0,108.87,108.91,108.81,108.85,3535.0
2017-08-14 12:00:00,108.86,108.98,108.79,108.98,11993.0,108.86,108.98,108.79,108.98,11993.0
2017-08-14 12:05:00,108.99,109.05,108.97,108.98,6714.0,108.99,109.05,108.97,108.98,6714.0
2017-08-14 12:10:00,108.95,109.0,108.92,108.99,8892.0,108.95,109.0,108.92,108.99,8892.0
2017-08-14 12:15:00,108.96,109.03,108.91,109.01,7375.0,108.96,109.03,108.91,109.01,7375.0
2017-08-14 12:20:00,109.04,109.12,108.99,109.1,4558.0,109.04,109.12,108.99,109.1,4558.0
2017-08-14 12:25:00,109.15,109.2,109.12,109.12,5568.0,109.15,109.2,109.12,109.12,5568.0
2017-08-14 12:30:00,109.1,109.15,109.04,109.07,6233.0,109.1,109.15,109.04,109.07,6233.0
2017-08-14 12:35:00,109.03,109.07,109.0,109.02,4735.0,109.03,109.07,109.0,109.02,4735.0
2017-08-14 12:40:00,109.02,109.12,109.01,109.07,4261.0,109.02,109.12,109.01,109.07,4261.0
2017-08-14 12:45:00,109.1,109.13,109.07,109.12,3300.0,109.1,109.13,109.07,109.12,3300.0
2017-08-14 12:50:00,109.15,109.16,109.09,109.11,9948.0,109.15,109.16,109.09,109.11,9948.0
2017-08-14 12:55:00,109.13,109.49,109.13,109.48,24164.0,109.13,109.49,109.13,109.48,24164.0
2017-08-14 13:00:00,109.53,109.63,109.48,109.5,9200.0,109.53,109.63,109.48,109.5,9200.0
2017-08-14 13:05:00,109.51,109.57,109.46,109.57,27902.0,109.51,109.57,109.46,109.57,27902.0
2017-08-14 13:10:00,109.57,109.57,109.32,109.34,11696.0,109.57,109.57,109.32,109.34,11696.0
2017-08-14 13:15:00,109.34,109.4,109.25,109.26,8880.0,109.34,109.4,109.25,109.26,8880.0
2017-08-14 13:20:00,109.29,109.29,109.19,109.2,8591.0,109.29,109.29,109.19,109.2,8591.0
2017-08-14 13:25:00,109.2,109.21,109.06,109.1,16090.0,109.2,109.21,109.06,109.1,16090.0
2017-08-14 13:30:00,109.07,109.16,109.05,109.16,11192.0,109.07,109.16,109.05,109.16,11192.0
2017-08-14 13:35:00,109.21,109.21,109.12,109.15,6325.0,109.21,109.21,109.12,109.15,6325.0
2017-08-14 13:40:00,109.17,109.21,109.12,109.15,8022.0,109.17,109.21,109.12,109.15,8022.0
2017-08-14 13:45:00,109.19,109.19,109.07,109.11,6006.0,109.19,109.19,109.07,109.11,6006.0
2017-08-14 13:50:00,109.06,109.11,108.96,109.01,12351.0,109.06,109.11,108.96,109.01,12351.0
2017-08-14 13:55:00,109.03,109.12,108.98,108.98,8352.0,109.03,109.12,108.98,108.98,8352.0
2017-08-14 14:00:00,108.96,108.97,108.84,108.87,17270.0,108.96,108.97,108.84,108.87,17270.0
2017-08-14 14:05:00,108.89,109.2,108.89,109.2,13056.0,108.89,109.2,108.89,109.2,13056.0
2017-08-14 14:10:00,109.17,109.38,109.16,109.2,15434.0,109.17,109.38,109.16,109.2,15434.0
2017-08-14 14:15:00,109.2,109.25,109.09,109.12,18248.0,109.2,109.25,109.09,109.12,18248.0
2017-08-14 14:20:00,109.14,109.22,109.0,109.21,11354.0,109.14,109.22,109.0,109.21,11354.0
2017-08-14 14:25:00,109.22,109.23,108.99,108.99,7943.0,109.22,109.23,108.99,108.99,7943.0
2017-08-14 14:30:00,108.98,109.05,108.94,108.96,10519.0,108.98,109.05,108.94,108.96,10519.0
2017-08-14 14:35:00,108.96,109.08,108.95,109.01,7893.0,108.96,109.08,108.95,109.01,7893.0
2017-08-14 14:40:00,108.99,108.99,108.73,108.91,10388.0,108.99,108.99,108.73,108.91,10388.0
2017-08-14 14:45:00,108.94,109.1,108.91,108.92,8908.0,108.94,109.1,108.91,108.92,8908.0
2017-08-14 14:50:00,108.89,109.08,108.87,109.07,72167.0,108.89,109.08,108.87,109.07,72167.0
2017-08-14 14:55:00,109.07,109.07,108.93,108.96,9577.0,109.07,109.07,108.93,108.96,9577.0
2017-08-14 15:00:00,108.95,109.03,108.86,108.87,11447.0,108.95,109.03,108.86,108.87,11447.0
2017-08-14 15:05:00,108.89,108.96,108.88,108.94,7368.0,108.89,108.96,108.88,108.94,7368.0
2017-08-14 15:10:00,108.92,108.94,108.84,108.92,8200.0,108.92,108.94,108.84,108.92,8200.0
2017-08-14 15:15:00,108.93,109.04,108.87,109.04,9614.0,108.93,109.04,108.87,109.04,9614.0
2017-08-14 15:20:00,109.05,109.08,108.95,109.01,11723.0,109.05,109.08,108.95,109.01,11723.0
2017-08-14 15:25:00,109.0,109.05,108.95,109.02,13962.0,109.0,109.05,108.95,109.02,13962.0
2017-08-14 15:30:00,109.02,109.05,108.92,108.95,19662.0,109.02,109.05,108.92,108.95,19662.0
2017-08-14 15:35:00,108.96,108.96,108.86,108.93,13421.0,108.96,108.96,108.86,108.93,13421.0
2017-08-14 15:40:00,108.92,108.95,108.84,108.86,29284.0,108.92,108.95,108.84,108.86,29284.0
2017-08-14 15:45:00,108.85,108.89,108.71,108.72,26610.0,108.85,108.89,108.71,108.72,26610.0
2017-08-14 15:50:00,108.73,109.08,108.73,108.95,49635.0,108.73,109.08,108.73,108.95,49635.0
2017-08-14 15:55:00,108.95,109.01,108.83,108.9,95662.0,108.95,109.01,108.83,108.9,95662.0
2017-08-15 09:30:00,109.02,109.5,109.02,109.33,12302.0,109.02,109.5,109.02,109.33,12302.0
2017-08-15 09:35:00,109.34,109.35,108.82,108.86,8930.0,109.34,109.35,108.82,108.86,8930.0
2017-08-15 09:40:00,108.82,108.86,108.12,108.19,23025.0,108.82,108.86,108.12,108.19,23025.0
2017-08-15 09:45:00,108.27,108.5,108.18,108.44,9559.0,108.27,108.5,108.18,108.44,9559.0
2017-08-15 09:50:00,108.43,108.92,108.18,108.92,36654.0,108.43,108.92,108.18,108.92,36654.0
2017-08-15 09:55:00,108.87,109.16,108.87,109.13,5875.0,108.87,109.16,108.87,109.13,5875.0
2017-08-15 10:00:00,109.11,109.17,108.97,108.98,7187.0,109.11,109.17,108.97,108.98,7187.0
2017-08-15 10:05:00,108.95,109.16,108.95,109.01,4882.0,108.95,109.16,108.95,109.01,4882.0
2017-08-15 10:10:00,109.02,109.13,108.96,109.09,4449.0,109.02,109.13,108.96,109.09,4449.0
2017-08-15 10:15:00,109.04,109.15,108.81,109.15,21248.0,109.04,109.15,108.81,109.15,21248.0
2017-08-15 10:20:00,109.19,109.28,109.04,109.28,2216.0,109.19,109.28,109.04,109.28,2216.0
2017-08-15 10:25:00,109.22,109.43,109.2,109.2,7295.0,109.22,109.43,109.2,109.2,7295.0
2017-08-15 10:30:00,109.21,109.21,109.02,109.11,6574.0,109.21,109.21,109.02,109.11,6574.0
2017-08-15 10:35:00,109.03,109.16,108.97,109.16,11600.0,109.03,109.16,108.97,109.16,11600.0
2017-08-15 10:40:00,109.21,109.32,109.16,109.28,2440.0,109.21,109.32,109.16,109.28,2440.0
2017-08-15 10:45:00,109.21,109.31,109.19,109.26,7918.0,109.21,109.31,109.19,109.26,7918.0
2017-08-15 10:50:00,109.26,109.39,109.2,109.28,6868.0,109.26,109.39,109.2,109.28,6868.0
2017-08-15 10:55:00,109.32,109.35,109.19,109.21,4523.0,109.32,109.35,109.19,109.21,4523.0
2017-08-15 11:00:00,109.19,109.25,109.13,109.18,6929.0,109.19,109.25,109.13,109.18,6929.0
2017-08-15 11:05:00,109.21,109.26,109.05,109.26,6550.0,109.21,109.26,109.05,109.26,6550.0
2017-08-15 11:10:00,109.29,109.37,109.28,109.33,4668.0,109.29,109.37,109.28,109.33,4668.0
2017-08-15 11:15:00,109.33,109.53,109.29,109.49,4800.0,109.33,109.53,109.29,109.49,4800.0
2017-08-15 11:20:00,109.51,109.53,109.3,109.36,14680.0,109.51,109.53,109.3,109.36,14680.0
2017-08-15 11:25:00,109.34,109.38,109.21,109.34,12752.0,109.34,109.38,109.21,109.34,12752.0
2017-08-15 11:30:00,109.36,109.6,109.34,109.51,7196.0,109.36,109.6,109.34,109.51,7196.0
2017-08-15 11:35:00,109.54,109.65,109.54,109.64,7719.0,109.54,109.65,109.54,109.64,7719.0
2017-08-15 11:40:00,109.67,109.7,109.52,109.52,8850.0,109.67,109.7,109.52,109.52,8850.0
2017-08-15 11:45:00,109.57,109.57,109.47,109.56,10927.0,109.57,109.57,109.47,109.56,10927.0
2017-08-15 11:50:00,109.55,109.55,109.43,109.5,9100.0,109.55,109.55,109.43,109.5,9100.0
2017-08-15 11:55:00,109.51,109.52,109.32,109.32,9250.0,109.51,109.52,109.32,109.32,9250.0
2017-08-15 12:00:00,109.35,109.39,109.3,109.39,7340.0,109.35,109.39,109.3,109.39,7340.0
2017-08-15 12:05:00,109.35,109.35,109.3,109.34,3400.0,109.35,109.35,109.3,109.34,3400.0
2017-08-15 12:10:00,109.37,109.37,109.27,109.32,8665.0,109.37,109.37,109.27,109.32,8665.0
2017-08-15 12:15:00,109.34,109.4,109.29,109.29,9879.0,109.34,109.4,109.29,109.29,9879.0
2017-08-15 12:20:00,109.28,109.33,109.27,109.28,2453.0,109.28,109.33,109.27,109.28,2453.0
2017-08-15 12:25:00,109.32,109.42,109.31,109.39,7496.0,109.32,109.42,109.31,109.39,7496.0
2017-08-15 12:30:00,109.37,109.44,109.32,109.41,9033.0,109.37,109.44,109.32,109.41,9033.0
2017-08-15 12:35:00,109.43,109.49,109.39,109.49,4239.0,109.43,109.49,109.39,109.49,4239.0
2017-08-15 12:40:00,109.48,109.66,109.46,109.66,6074.0,109.48,109.66,109.46,109.66,6074.0
2017-08-15 12:45:00,109.61,109.82,109.61,109.82,15922.0,109.61,109.82,109.61,109.82,15922.0
2017-08-15 12:50:00,109.82,109.83,109.56,109.56,11403.0,109.82,109.83,109.56,109.56,11403.0
2017-08-15 12:55:00,109.58,109.65,109.5,109.55,9168.0,109.58,109.65,109.5,109.55,9168.0
2017-08-15 13:00:00,109.55,109.55,109.07,109.12,13835.0,109.55,109.55,109.07,109.12,13835.0
2017-08-15 13:05:00,109.12,109.22,109.05,109.11,10031.0,109.12,109.22,109.05,109.11,10031.0
2017-08-15 13:10:00,109.19,109.24,109.09,109.18,5051.0,109.19,109.24,109.09,109.18,5051.0
2017-08-15 13:15:00,109.18,109.33,109.12,109.29,12917.0,109.18,109.33,109.12,109.29,12917.0
2017-08-15 13:20:00,109.26,109.4,109.24,109.32,6904.0,109.26,109.4,109.24,109.32,6904.0
2017-08-15 13:25:00,109.31,109.42,109.23,109.37,13396.0,109.31,109.42,109.23,109.37,13396.0
2017-08-15 13:30:00,109.4,109.41,109.27,109.4,25109.0,109.4,109.41,109.27,109.4,25109.0
2017-08-15 13:35:00,109.39,109.46,109.33,109.46,17836.0,109.39,109.46,109.33,109.46,17836.0
2017-08-15 13:40:00,109.48,109.64,109.47,109.49,19432.0,109.48,109.64,109.47,109.49,19432.0
2017-08-15 13:45:00,109.46,109.46,109.34,109.39,3909.0,109.46,109.46,109.34,109.39,3909.0
2017-08-15 13:50:00,109.39,109.58,109.36,109.56,14693.0,109.39,109.58,109.36,109.56,14693.0
2017-08-15 13:55:00,109.54,109.57,109.09,109.16,23047.0,109.54,109.57,109.09,109.16,23047.0
2017-08-15 14:00:00,109.15,109.26,109.15,109.26,5843.0,109.15,109.26,109.15,109.26,5843.0
2017-08-15 14:05:00,109.24,109.44,109.24,109.44,18851.0,109.24,109.44,109.24,109.44,18851.0
2017-08-15 14:10:00,109.41,109.56,109.4,109.51,4300.0,109.41,109.56,109.4,109.51,4300.0
2017-08-15 14:15:00,109.5,109.57,109.38,109.57,7753.0,109.5,109.57,109.38,109.57,7753.0
2017-08-15 14:20:00,109.57,109.6,109.5,109.59,5433.0,109.57,109.6,109.5,109.59,5433.0
2017-08-15 14:25:00,109.64,109.85,109.63,109.81,5158.0,109.64,109.85,109.63,109.81,5158.0
2017-08-15 14:30:00,109.81,109.91,109.79,109.89,19303.0,109.81,109.91,109.79,109.89,19303.0
2017-08-15 14:35:00,109.89,110.05,109.82,110.02,24874.0,109.89,110.05,109.82,110.02,24874.0
2017-08-15 14:40:00,110.03,110.1,109.92,109.96,9957.0,110.03,110.1,109.92,109.96,9957.0
2017-08-15 14:45:00,110.0,110.0,109.72,109.75,4978.0,110.0,110.0,109.72,109.75,4978.0
2017-08-15 14:50:00,109.8,109.8,109.68,109.75,5125.0,109.8,109.8,109.68,109.75,5125.0
2017-08-15 14:55:00,109.73,109.89,109.72,109.88,9125.0,109.73,109.89,109.72,109.88,9125.0
2017-08-15 15:00:00,109.91,109.91,109.69,109.69,8800.0,109.91,109.91,109.69,109.69,8800.0
2017-08-15 15:05:00,109.68,109.73,109.67,109.71,6800.0,109.68,109.73,109.67,109.71,6800.0
2017-08-15 15:10:00,109.7,109.7,109.65,109.69,7896.0,109.7,109.7,109.65,109.69,7896.0
2017-08-15 15:15:00,109.71,109.77,109.7,109.72,7747.0,109.71,109.77,109.7,109.72,7747.0
2017-08-15 15:20:00,109.72,109.76,109.71,109.75,6900.0,109.72,109.76,109.71,109.75,6900.0
2017-08-15 15:25:00,109.76,109.83,109.76,109.8,18051.0,109.76,109.83,109.76,109.8,18051.0
2017-08-15 15:30:00,109.8,109.88,109.8,109.8,14050.0,109.8,109.88,109.8,109.8,14050.0
2017-08-15 15:35:00,109.8,109.85,109.76,109.82,21723.0,109.8,109.85,109.76,109.82,21723.0
2017-08-15 15:40:00,109.84,109.92,109.84,109.91,29150.0,109.84,109.92,109.84,109.91,29150.0
2017-08-15 15:45:00,109.9,109.96,109.86,109.92,18011.0,109.9,109.96,109.86,109.92,18011.0
2017-08-15 15:50:00,109.92,109.92,109.6,109.61,42318.0,109.92,109.92,109.6,109.61,42318.0
2017-08-15 15:55:00,109.64,109.89,109.62,109.81,99005.0,109.64,109.89,109.62,109.81,99005.0
2017-08-16 09:30:00,110.36,110.76,109.96,110.22,13039.0,110.36,110.76,109.96,110.22,13039.0
2017-08-16 09:35:00,110.23,110.23,109.82,110.05,11997.0,110.23,110.23,109.82,110.05,11997.0
2017-08-16 09:40:00,109.95,109.95,109.71,109.77,18279.0,109.95,109.95,109.71,109.77,18279.0
2017-08-16 09:45:00,109.83,109.92,109.36,109.48,18997.0,109.83,109.92,109.36,109.48,18997.0
2017-08-16 09:50:00,109.42,109.71,109.4,109.71,17636.0,109.42,109.71,109.4,109.71,17636.0
2017-08-16 09:55:00,109.77,109.8,109.59,109.59,10589.0,109.77,109.8,109.59,109.59,10589.0
2017-08-16 10:00:00,109.59,109.67,109.41,109.41,9052.0,109.59,109.67,109.41,109.41,9052.0
2017-08-16 10:05:00,109.43,109.53,109.41,109.48,10041.0,109.43,109.53,109.41,109.48,10041.0
2017-08-16 10:10:00,109.44,109.87,109.41,109.79,8481.0,109.44,109.87,109.41,109.79,8481.0
2017-08-16 10:15:00,109.79,110.0,109.76,109.96,14717.0,109.79,110.0,109.76,109.96,14717.0
2017-08-16 10:20:00,109.95,109.99,109.72,109.81,8439.0,109.95,109.99,109.72,109.81,8439.0
2017-08-16 10:25:00,109.86,110.05,109.81,109.98,9104.0,109.86,110.05,109.81,109.98,9104.0
2017-08-16 10:30:00,110.05,110.11,109.95,109.95,2798.0,110.05,110.11,109.95,109.95,2798.0
2017-08-16 10:35:00,109.92,110.0,109.79,109.96,13890.0,109.92,110.0,109.79,109.96,13890.0
2017-08-16 10:40:00,109.98,109.98,109.71,109.71,5171.0,109.98,109.98,109.71,109.71,5171.0
2017-08-16 10:45:00,109.67,110.0,109.67,109.94,11289.0,109.67,110.0,109.67,109.94,11289.0
2017-08-16 10:50:00,109.95,110.01,109.86,109.98,11771.0,109.95,110.01,109.86,109.98,11771.0
2017-08-16 10:55:00,109.96,110.03,109.94,110.0,11671.0,109.96,110.03,109.94,110.0,11671.0
2017-08-16 11:00:00,109.94,110.15,109.94,110.11,15079.0,109.94,110.15,109.94,110.11,15079.0
2017-08-16 11:05:00,110.13,110.3,110.12,110.3,4315.0,110.13,110.3,110.12,110.3,4315.0
2017-08-16 11:10:00,110.3,110.3,110.15,110.15,8690.0,110.3,110.3,110.15,110.15,8690.0
2017-08-16 11:15:00,110.12,110.16,110.07,110.14,7900.0,110.12,110.16,110.07,110.14,7900.0
2017-08-16 11:20:00,110.11,110.11,109.86,109.9,7455.0,110.11,110.11,109.86,109.9,7455.0
2017-08-16 11:25:00,109.93,109.93,109.83,109.91,8862.0,109.93,109.93,109.83,109.91,8862.0
2017-08-16 11:30:00,109.91,110.0,109.91,109.97,8962.0,109.91,110.0,109.91,109.97,8962.0
2017-08-16 11:35:00,109.98,110.06,109.93,110.03,15558.0,109.98,110.06,109.93,110.03,15558.0
2017-08-16 11:40:00,110.06,110.29,110.01,110.25,4300.0,110.06,110.29,110.01,110.25,4300.0
2017-08-16 11:45:00,110.37,110.64,110.34,110.63,5372.0,110.37,110.64,110.34,110.63,5372.0
2017-08-16 11:50:00,110.64,110.64,110.35,110.35,4148.0,110.64,110.64,110.35,110.35,4148.0
2017-08-16 11:55:00,110.34,110.46,110.22,110.42,12754.0,110.34,110.46,110.22,110.42,12754.0
2017-08-16 12:00:00,110.42,110.47,110.37,110.39,1630.0,110.42,110.47,110.37,110.39,1630.0
2017-08-16 12:05:00,110.43,110.5,110.32,110.43,2300.0,110.43,110.5,110.32,110.43,2300.0
2017-08-16 12:10:00,110.51,110.51,110.39,110.47,3396.0,110.51,110.51,110.39,110.47,3396.0
2017-08-16 12:15:00,110.48,110.84,110.48,110.73,6100.0,110.48,110.84,110.48,110.73,6100.0
2017-08-16 12:20:00,110.72,110.82,110.56,110.56,6530.0,110.72,110.82,110.56,110.56,6530.0
2017-08-16 12:25:00,110.65,110.82,110.58,110.69,9990.0,110.65,110.82,110.58,110.69,9990.0
2017-08-16 12:30:00,110.66,110.7,110.53,110.59,6031.0,110.66,110.7,110.53,110.59,6031.0
2017-08-16 12:35:00,110.58,110.58,110.25,110.26,13933.0,110.58,110.58,110.25,110.26,13933.0
2017-08-16 12:40:00,110.26,110.41,110.26,110.31,7200.0,110.26,110.41,110.26,110.31,7200.0
2017-08-16 12:45:00,110.31,110.71,110.22,110.7,22182.0,110.31,110.71,110.22,110.7,22182.0
2017-08-16 12:50:00,110.67,110.71,110.48,110.56,11674.0,110.67,110.71,110.48,110.56,11674.0
2017-08-16 12:55:00,110.57,110.58,110.29,110.39,16589.0,110.57,110.58,110.29,110.39,16589.0
2017-08-16 13:00:00,110.43,110.65,110.32,110.56,22884.0,110.43,110.65,110.32,110.56,22884.0
2017-08-16 13:05:00,110.56,110.93,110.56,110.93,7492.0,110.56,110.93,110.56,110.93,7492.0
2017-08-16 13:10:00,110.91,110.93,110.42,110.49,12109.0,110.91,110.93,110.42,110.49,12109.0
2017-08-16 13:15:00,110.5,110.63,110.35,110.49,21746.0,110.5,110.63,110.35,110.49,21746.0
2017-08-16 13:20:00,110.52,110.64,110.43,110.47,19587.0,110.52,110.64,110.43,110.47,19587.0
2017-08-16 13:25:00,110.49,110.51,110.01,110.18,19223.0,110.49,110.51,110.01,110.18,19223.0
2017-08-16 13:30:00,110.13,110.2,110.02,110.14,14388.0,110.13,110.2,110.02,110.14,14388.0
2017-08-16 13:35:00,110.19,110.34,110.15,110.26,5434.0,110.19,110.34,110.15,110.26,5434.0
2017-08-16 13:40:00,110.26,110.26,110.09,110.15,6300.0,110.26,110.26,110.09,110.15,6300.0
2017-08-16 13:45:00,110.09,110.18,109.94,110.13,17118.0,110.09,110.18,109.94,110.13,17118.0
2017-08-16 13:50:00,110.13,110.13,109.92,109.95,10261.0,110.13,110.13,109.92,109.95,10261.0
2017-08-16 13:55:00,109.97,109.97,109.82,109.93,11727.0,109.97,109.97,109.82,109.93,11727.0
2017-08-16 14:00:00,109.91,110.28,109.75,110.18,19727.0,109.91,110.28,109.75,110.18,19727.0
2017-08-16 14:05:00,110.23,110.45,110.18,110.31,9906.0,110.23,110.45,110.18,110.31,9906.0
2017-08-16 14:10:00,110.3,110.4,110.23,110.32,13248.0,110.3,110.4,110.23,110.32,13248.0
2017-08-16 14:15:00,110.35,110.42,110.08,110.09,6500.0,110.35,110.42,110.08,110.09,6500.0
2017-08-16 14:20:00,110.05,110.1,109.67,109.76,17319.0,110.05,110.1,109.67,109.76,17319.0
2017-08-16 14:25:00,109.73,109.87,109.69,109.79,8834.0,109.73,109.87,109.69,109.79,8834.0
2017-08-16 14:30:00,109.81,109.83,109.62,109.83,12058.0,109.81,109.83,109.62,109.83,12058.0
2017-08-16 14:35:00,109.85,109.99,109.8,109.9,17534.0,109.85,109.99,109.8,109.9,17534.0
2017-08-16 14:40:00,109.84,109.97,109.76,109.88,7693.0,109.84,109.97,109.76,109.88,7693.0
2017-08-16 14:45:00,109.87,110.0,109.82,110.0,5400.0,109.87,110.0,109.82,110.0,5400.0
2017-08-16 14:50:00,110.02,110.11,109.94,109.98,7883.0,110.02,110.11,109.94,109.98,7883.0
2017-08-16 14:55:00,110.01,110.12,110.01,110.09,6796.0,110.01,110.12,110.01,110.09,6796.0
2017-08-16 15:00:00,110.1,110.26,110.1,110.25,4636.0,110.1,110.26,110.1,110.25,4636.0
2017-08-16 15:05:00,110.22,110.29,110.11,110.14,8430.0,110.22,110.29,110.11,110.14,8430.0
2017-08-16 15:10:00,110.15,110.27,110.03,110.19,9590.0,110.15,110.27,110.03,110.19,9590.0
2017-08-16 15:15:00,110.14,110.24,110.14,110.19,6001.0,110.14,110.24,110.14,110.19,6001.0
2017-08-16 15:20:00,110.21,110.43,110.21,110.36,20530.0,110.21,110.43,110.21,110.36,20530.0
2017-08-16 15:25:00,110.37,110.44,110.28,110.42,13980.0,110.37,110.44,110.28,110.42,13980.0
2017-08-16 15:30:00,110.45,110.51,110.36,110.41,14132.0,110.45,110.51,110.36,110.41,14132.0
2017-08-16 15:35:00,110.4,110.47,110.35,110.45,13582.0,110.4,110.47,110.35,110.45,13582.0
2017-08-16 15:40:00,110.45,110.54,110.38,110.41,29034.0,110.45,110.54,110.38,110.41,29034.0
2017-08-16 15:45:00,110.41,110.43,110.33,110.34,22511.0,110.41,110.43,110.33,110.34,22511.0
2017-08-16 15:50:00,110.35,110.39,110.13,110.36,63644.0,110.35,110.39,110.13,110.36,63644.0
2017-08-16 15:55:00,110.35,110.52,110.32,110.52,56366.0,110.35,110.52,110.32,110.52,56366.0
2017-08-17 09:30:00,110.07,110.73,110.06,110.45,12487.0,110.07,110.73,110.06,110.45,12487.0
2017-08-17 09:35:00,110.56,110.56,110.2,110.35,10772.0,110.56,110.56,110.2,110.35,10772.0
2017-08-17 09:40:00,110.36,110.36,110.07,110.25,2168.0,110.36,110.36,110.07,110.25,2168.0
2017-08-17 09:45:00,110.33,110.76,110.33,110.67,11332.0,110.33,110.76,110.33,110.67,11332.0
2017-08-17 09:50:00,110.69,110.78,110.58,110.7,7524.0,110.69,110.78,110.58,110.7,7524.0
2017-08-17 09:55:00,110.76,110.82,110.18,110.18,8618.0,110.76,110.82,110.18,110.18,8618.0
2017-08-17 10:00:00,110.07,110.12,109.69,109.94,21089.0,110.07,110.12,109.69,109.94,21089.0
2017-08-17 10:05:00,110.0,110.04,109.85,109.85,17451.0,110.0,110.04,109.85,109.85,17451.0
2017-08-17 10:10:00,109.95,110.04,109.38,109.4,31342.0,109.95,110.04,109.38,109.4,31342.0
2017-08-17 10:15:00,109.4,109.46,109.05,109.22,29779.0,109.4,109.46,109.05,109.22,29779.0
2017-08-17 10:20:00,109.11,109.3,108.99,109.05,17744.0,109.11,109.3,108.99,109.05,17744.0
2017-08-17 10:25:00,109.17,109.18,108.87,109.07,12645.0,109.17,109.18,108.87,109.07,12645.0
2017-08-17 10:30:00,109.13,109.66,109.13,109.57,7900.0,109.13,109.66,109.13,109.57,7900.0
2017-08-17 10:35:00,109.54,109.69,109.28,109.32,11617.0,109.54,109.69,109.28,109.32,11617.0
2017-08-17 10:40:00,109.3,109.41,108.73,108.8,21618.0,109.3,109.41,108.73,108.8,21618.0
2017-08-17 10:45:00,108.86,109.18,108.86,108.93,11942.0,108.86,109.18,108.86,108.93,11942.0
2017-08-17 10:50:00,108.97,109.41,108.78,109.41,14033.0,108.97,109.41,108.78,109.41,14033.0
2017-08-17 10:55:00,109.41,109.64,109.27,109.36,17517.0,109.41,109.64,109.27,109.36,17517.0
2017-08-17 11:00:00,109.3,109.58,109.21,109.32,11127.0,109.3,109.58,109.21,109.32,11127.0
2017-08-17 11:05:00,109.36,109.86,109.33,109.8,10234.0,109.36,109.86,109.33,109.8,10234.0
2017-08-17 11:10:00,109.83,109.92,109.74,109.74,10567.0,109.83,109.92,109.74,109.74,10567.0
2017-08-17 11:15:00,109.84,109.89,109.72,109.81,12132.0,109.84,109.89,109.72,109.81,12132.0
2017-08-17 11:20:00,109.85,109.92,109.8,109.86,7614.0,109.85,109.92,109.8,109.86,7614.0
2017-08-17 11:25:00,109.8,109.88,109.73,109.81,14863.0,109.8,109.88,109.73,109.81,14863.0
2017-08-17 11:30:00,109.82,109.85,109.66,109.7,11564.0,109.82,109.85,109.66,109.7,11564.0
2017-08-17 11:35:00,109.74,109.91,109.74,109.86,6839.0,109.74,109.91,109.74,109.86,6839.0
2017-08-17 11:40:00,109.87,109.87,109.72,109.74,9520.0,109.87,109.87,109.72,109.74,9520.0
2017-08-17 11:45:00,109.76,109.76,109.45,109.54,13492.0,109.76,109.76,109.45,109.54,13492.0
2017-08-17 11:50:00,109.47,109.6,109.46,109.54,6281.0,109.47,109.6,109.46,109.54,6281.0
2017-08-17 11:55:00,109.55,109.64,109.49,109.64,4500.0,109.55,109.64,109.49,109.64,4500.0
2017-08-17 12:00:00,109.65,109.65,109.53,109.55,7321.0,109.65,109.65,109.53,109.55,7321.0
2017-08-17 12:05:00,109.51,109.57,109.36,109.37,9000.0,109.51,109.57,109.36,109.37,9000.0
2017-08-17 12:10:00,109.36,109.38,109.16,109.38,15761.0,109.36,109.38,109.16,109.38,15761.0
2017-08-17 12:15:00,109.34,109.37,109.24,109.3,22879.0,109.34,109.37,109.24,109.3,22879.0
2017-08-17 12:20:00,109.29,109.44,109.27,109.34,5066.0,109.29,109.44,109.27,109.34,5066.0
2017-08-17 12:25:00,109.34,109.37,109.18,109.35,9000.0,109.34,109.37,109.18,109.35,9000.0
2017-08-17 12:30:00,109.35,109.36,109.23,109.29,8418.0,109.35,109.36,109.23,109.29,8418.0
2017-08-17 12:35:00,109.27,109.34,109.14,109.31,9000.0,109.27,109.34,109.14,109.31,9000.0
2017-08-17 12:40:00,109.28,109.36,109.19,109.24,8733.0,109.28,109.36,109.19,109.24,8733.0
2017-08-17 12:45:00,109.22,109.27,109.01,109.08,15886.0,109.22,109.27,109.01,109.08,15886.0
2017-08-17 12:50:00,109.05,109.05,108.83,108.85,13911.0,109.05,109.05,108.83,108.85,13911.0
2017-08-17 12:55:00,108.91,108.91,108.45,108.57,18651.0,108.91,108.91,108.45,108.57,18651.0
2017-08-17 13:00:00,108.53,108.57,108.2,108.23,12922.0,108.53,108.57,108.2,108.23,12922.0
2017-08-17 13:05:00,108.21,108.32,108.15,108.32,23928.0,108.21,108.32,108.15,108.32,23928.0
2017-08-17 13:10:00,108.32,108.5,108.26,108.26,13969.0,108.32,108.5,108.26,108.26,13969.0
2017-08-17 13:15:00,108.25,108.46,108.2,108.4,8185.0,108.25,108.46,108.2,108.4,8185.0
2017-08-17 13:20:00,108.4,108.46,108.27,108.32,7574.0,108.4,108.46,108.27,108.32,7574.0
2017-08-17 13:25:00,108.39,108.44,108.32,108.37,7471.0,108.39,108.44,108.32,108.37,7471.0
2017-08-17 13:30:00,108.38,108.74,108.38,108.56,20503.0,108.38,108.74,108.38,108.56,20503.0
2017-08-17 13:35:00,108.54,108.87,108.48,108.75,7960.0,108.54,108.87,108.48,108.75,7960.0
2017-08-17 13:40:00,108.73,108.79,108.47,108.47,11067.0,108.73,108.79,108.47,108.47,11067.0
2017-08-17 13:45:00,108.48,108.56,108.44,108.46,15000.0,108.48,108.56,108.44,108.46,15000.0
2017-08-17 13:50:00,108.42,108.6,108.37,108.58,7000.0,108.42,108.6,108.37,108.58,7000.0
2017-08-17 13:55:00,108.59,108.84,108.55,108.84,9397.0,108.59,108.84,108.55,108.84,9397.0
2017-08-17 14:00:00,108.81,108.88,108.55,108.55,10285.0,108.81,108.88,108.55,108.55,10285.0
2017-08-17 14:05:00,108.55,108.65,108.49,108.57,5650.0,108.55,108.65,108.49,108.57,5650.0
2017-08-17 14:10:00,108.57,108.6,108.47,108.53,9992.0,108.57,108.6,108.47,108.53,9992.0
2017-08-17 14:15:00,108.52,108.52,108.22,108.41,31212.0,108.52,108.52,108.22,108.41,31212.0
2017-08-17 14:20:00,108.4,108.5,108.26,108.5,19987.0,108.4,108.5,108.26,108.5,19987.0
2017-08-17 14:25:00,108.53,108.76,108.5,108.73,8200.0,108.53,108.76,108.5,108.73,8200.0
2017-08-17 14:30:00,108.7,108.7,108.49,108.56,10595.0,108.7,108.7,108.49,108.56,10595.0
2017-08-17 14:35:00,108.56,108.67,108.46,108.46,12113.0,108.56,108.67,108.46,108.46,12113.0
2017-08-17 14:40:00,108.46,108.5,108.31,108.34,10089.0,108.46,108.5,108.31,108.34,10089.0
2017-08-17 14:45:00,108.32,108.56,108.28,108.5,9556.0,108.32,108.56,108.28,108.5,9556.0
2017-08-17 14:50:00,108.55,108.57,108.2,108.35,12530.0,108.55,108.57,108.2,108.35,12530.0
2017-08-17 14:55:00,108.32,108.46,108.27,108.43,4950.0,108.32,108.46,108.27,108.43,4950.0
2017-08-17 15:00:00,108.38,108.38,108.11,108.11,10954.0,108.38,108.38,108.11,108.11,10954.0
2017-08-17 15:05:00,108.1,108.15,107.94,108.08,14755.0,108.1,108.15,107.94,108.08,14755.0
2017-08-17 15:10:00,108.13,108.13,107.96,108.0,10078.0,108.13,108.13,107.96,108.0,10078.0
2017-08-17 15:15:00,107.98,108.05,107.94,108.01,24389.0,107.98,108.05,107.94,108.01,24389.0
2017-08-17 15:20:00,108.0,108.21,107.96,108.06,15390.0,108.0,108.21,107.96,108.06,15390.0
2017-08-17 15:25:00,108.03,108.12,108.01,108.01,10943.0,108.03,108.12,108.01,108.01,10943.0
2017-08-17 15:30:00,108.0,108.24,107.92,108.2,13815.0,108.0,108.24,107.92,108.2,13815.0
2017-08-17 15:35:00,108.2,108.27,108.03,108.09,28254.0,108.2,108.27,108.03,108.09,28254.0
2017-08-17 15:40:00,108.11,108.13,107.82,107.97,41524.0,108.11,108.13,107.82,107.97,41524.0
2017-08-17 15:45:00,107.95,108.12,107.91,108.01,64915.0,107.95,108.12,107.91,108.01,64915.0
2017-08-17 15:50:00,108.04,108.05,107.79,107.93,78299.0,108.04,108.05,107.79,107.93,78299.0
2017-08-17 15:55:00,107.9,108.04,107.73,107.89,179620.0,107.9,108.04,107.73,107.89,179620.0
2017-08-18 09:30:00,108.39,108.86,107.78,108.29,75352.0,108.39,108.86,107.78,108.29,75352.0
2017-08-18 09:35:00,108.34,108.47,108.07,108.07,4300.0,108.34,108.47,108.07,108.07,4300.0
2017-08-18 09:40:00,108.13,108.3,108.06,108.22,16448.0,108.13,108.3,108.06,108.22,16448.0
2017-08-18 09:45:00,108.15,108.21,107.95,108.14,22237.0,108.15,108.21,107.95,108.14,22237.0
2017-08-18 09:50:00,108.14,108.19,107.66,107.67,7457.0,108.14,108.19,107.66,107.67,7457.0
2017-08-18 09:55:00,107.69,107.69,107.39,107.39,3295.0,107.69,107.69,107.39,107.39,3295.0
2017-08-18 10:00:00,107.34,107.6,107.19,107.6,4363.0,107.34,107.6,107.19,107.6,4363.0
2017-08-18 10:05:00,107.63,108.08,107.5,107.88,11178.0,107.63,108.08,107.5,107.88,11178.0
2017-08-18 10:10:00,107.9,108.0,107.7,108.0,4600.0,107.9,108.0,107.7,108.0,4600.0
2017-08-18 10:15:00,107.97,108.19,107.72,107.72,18881.0,107.97,108.19,107.72,107.72,18881.0
2017-08-18 10:20:00,107.63,108.05,107.63,107.8,7710.0,107.63,108.05,107.63,107.8,7710.0
2017-08-18 10:25:00,107.76,108.0,107.67,107.84,8577.0,107.76,108.0,107.67,107.84,8577.0
2017-08-18 10:30:00,107.8,107.88,107.48,107.86,7156.0,107.8,107.88,107.48,107.86,7156.0
2017-08-18 10:35:00,107.81,108.05,107.79,108.02,13001.0,107.81,108.05,107.79,108.02,13001.0
2017-08-18 10:40:00,108.0,108.19,107.88,107.88,15204.0,108.0,108.19,107.88,107.88,15204.0
2017-08-18 10:45:00,107.95,107.96,107.47,107.48,14695.0,107.95,107.96,107.47,107.48,14695.0
2017-08-18 10:50:00,107.5,107.91,107.49,107.84,9666.0,107.5,107.91,107.49,107.84,9666.0
2017-08-18 10:55:00,107.82,108.1,107.82,107.9,9000.0,107.82,108.1,107.82,107.9,9000.0
2017-08-18 11:00:00,107.84,107.97,107.6,107.83,11875.0,107.84,107.97,107.6,107.83,11875.0
2017-08-18 11:05:00,107.71,107.78,107.4,107.51,6790.0,107.71,107.78,107.4,107.51,6790.0
2017-08-18 11:10:00,107.56,107.64,107.42,107.56,8852.0,107.56,107.64,107.42,107.56,8852.0
2017-08-18 11:15:00,107.5,108.06,107.38,108.05,13800.0,107.5,108.06,107.38,108.05,13800.0
2017-08-18 11:20:00,108.05,108.11,107.9,107.94,11000.0,108.05,108.11,107.9,107.94,11000.0
2017-08-18 11:25:00,108.0,108.44,108.0,108.35,15862.0,108.0,108.44,108.0,108.35,15862.0
2017-08-18 11:30:00,108.35,108.6,108.27,108.5,28844.0,108.35,108.6,108.27,108.5,28844.0
2017-08-18 11:35:00,108.5,108.64,108.37,108.52,11451.0,108.5,108.64,108.37,108.52,11451.0
2017-08-18 11:40:00,108.56,108.65,108.42,108.61,11664.0,108.56,108.65,108.42,108.61,11664.0
2017-08-18 11:45:00,108.65,108.75,108.43,108.75,15671.0,108.65,108.75,108.43,108.75,15671.0
2017-08-18 11:50:00,108.72,108.89,108.65,108.89,8502.0,108.72,108.89,108.65,108.89,8502.0
2017-08-18 11:55:00,108.81,109.08,108.78,109.01,6857.0,108.81,109.08,108.78,109.01,6857.0
2017-08-18 12:00:00,108.97,108.97,108.74,108.82,7187.0,108.97,108.97,108.74,108.82,7187.0
2017-08-18 12:05:00,108.78,108.81,108.64,108.75,6386.0,108.78,108.81,108.64,108.75,6386.0
2017-08-18 12:10:00,108.75,108.9,108.72,108.85,5789.0,108.75,108.9,108.72,108.85,5789.0
2017-08-18 12:15:00,108.91,109.03,108.82,108.93,9192.0,108.91,109.03,108.82,108.93,9192.0
2017-08-18 12:20:00,108.9,108.97,108.74,108.89,10055.0,108.9,108.97,108.74,108.89,10055.0
2017-08-18 12:25:00,108.94,109.24,108.91,109.24,7080.0,108.94,109.24,108.91,109.24,7080.0
2017-08-18 12:30:00,109.16,109.46,109.1,109.45,5347.0,109.16,109.46,109.1,109.45,5347.0
2017-08-18 12:35:00,109.43,109.43,109.26,109.37,6760.0,109.43,109.43,109.26,109.37,6760.0
2017-08-18 12:40:00,109.41,109.75,109.39,109.48,6478.0,109.41,109.75,109.39,109.48,6478.0
2017-08-18 12:45:00,109.42,109.5,109.2,109.43,16345.0,109.42,109.5,109.2,109.43,16345.0
2017-08-18 12:50:00,109.43,109.59,109.34,109.59,4800.0,109.43,109.59,109.34,109.59,4800.0
2017-08-18 12:55:00,109.65,109.65,109.46,109.52,5065.0,109.65,109.65,109.46,109.52,5065.0
2017-08-18 13:00:00,109.52,109.53,109.23,109.34,5500.0,109.52,109.53,109.23,109.34,5500.0
2017-08-18 13:05:00,109.3,109.46,109.24,109.43,7802.0,109.3,109.46,109.24,109.43,7802.0
2017-08-18 13:10:00,109.42,109.6,109.42,109.57,14336.0,109.42,109.6,109.42,109.57,14336.0
2017-08-18 13:15:00,109.58,109.78,109.53,109.66,12582.0,109.58,109.78,109.53,109.66,12582.0
2017-08-18 13:20:00,109.65,109.83,109.6,109.83,13362.0,109.65,109.83,109.6,109.83,13362.0
2017-08-18 13:25:00,109.87,110.1,109.86,110.06,11869.0,109.87,110.1,109.86,110.06,11869.0
2017-08-18 13:30:00,110.04,110.09,109.81,109.87,14608.0,110.04,110.09,109.81,109.87,14608.0
2017-08-18 13:35:00,109.87,109.87,109.42,109.5,12950.0,109.87,109.87,109.42,109.5,12950.0
2017-08-18 13:40:00,109.47,109.53,109.12,109.23,12500.0,109.47,109.53,109.12,109.23,12500.0
2017-08-18 13:45:00,109.18,109.37,109.15,109.31,6437.0,109.18,109.37,109.15,109.31,6437.0
2017-08-18 13:50:00,109.3,109.36,109.16,109.26,8697.0,109.3,109.36,109.16,109.26,8697.0
2017-08-18 13:55:00,109.22,109.27,108.91,109.07,13072.0,109.22,109.27,108.91,109.07,13072.0
2017-08-18 14:00:00,109.0,109.07,108.98,109.0,5400.0,109.0,109.07,108.98,109.0,5400.0
2017-08-18 14:05:00,109.01,109.12,108.95,109.04,9966.0,109.01,109.12,108.95,109.04,9966.0
2017-08-18 14:10:00,109.02,109.13,108.99,109.01,7600.0,109.02,109.13,108.99,109.01,7600.0
2017-08-18 14:15:00,109.06,109.13,109.02,109.05,8906.0,109.06,109.13,109.02,109.05,8906.0
2017-08-18 14:20:00,109.05,109.1,108.92,109.09,6659.0,109.05,109.1,108.92,109.09,6659.0
2017-08-18 14:25:00,109.11,109.29,109.11,109.21,3500.0,109.11,109.29,109.11,109.21,3500.0
2017-08-18 14:30:00,109.18,109.37,109.18,109.22,5900.0,109.18,109.37,109.18,109.22,5900.0
2017-08-18 14:35:00,109.22,109.35,109.22,109.24,4247.0,109.22,109.35,109.22,109.24,4247.0
2017-08-18 14:40:00,109.24,109.32,109.18,109.24,5591.0,109.24,109.32,109.18,109.24,5591.0
2017-08-18 14:45:00,109.26,109.3,109.12,109.12,4250.0,109.26,109.3,109.12,109.12,4250.0
2017-08-18 14:50:00,109.11,109.15,109.05,109.08,5057.0,109.11,109.15,109.05,109.08,5057.0
2017-08-18 14:55:00,109.11,109.17,109.1,109.1,4700.0,109.11,109.17,109.1,109.1,4700.0
2017-08-18 15:00:00,109.08,109.12,109.03,109.06,4405.0,109.08,109.12,109.03,109.06,4405.0
2017-08-18 15:05:00,109.1,109.18,109.09,109.13,3900.0,109.1,109.18,109.09,109.13,3900.0
2017-08-18 15:10:00,109.12,109.12,109.02,109.04,4656.0,109.12,109.12,109.02,109.04,4656.0
2017-08-18 15:15:00,109.04,109.11,109.02,109.04,7842.0,109.04,109.11,109.02,109.04,7842.0
2017-08-18 15:20:00,109.06,109.08,108.9,108.96,9346.0,109.06,109.08,108.9,108.96,9346.0
2017-08-18 15:25:00,108.99,109.06,108.97,109.03,3200.0,108.99,109.06,108.97,109.03,3200.0
2017-08-18 15:30:00,109.03,109.09,108.98,109.01,7537.0,109.03,109.09,108.98,109.01,7537.0
2017-08-18 15:35:00,108.99,109.14,108.99,109.06,8610.0,108.99,109.14,108.99,109.06,8610.0
2017-08-18 15:40:00,109.05,109.05,108.95,108.96,19375.0,109.05,109.05,108.95,108.96,19375.0
2017-08-18 15:45:00,108.96,109.07,108.96,108.96,19371.0,108.96,109.07,108.96,108.96,19371.0
2017-08-18 15:50:00,108.97,108.99,108.76,108.79,24856.0,108.97,108.99,108.76,108.79,24856.0
2017-08-18 15:55:00,108.78,108.79,108.49,108.56,57402.0,108.78,108.79,108.49,108.56,57402.0
2017-08-21 09:30:00,108.37,109.14,108.37,108.61,13757.0,108.37,109.14,108.37,108.61,13757.0
2017-08-21 09:35:00,108.64,109.31,108.53,109.31,6214.0,108.64,109.31,108.53,109.31,6214.0
2017-08-21 09:40:00,109.36,109.44,109.18,109.34,12392.0,109.36,109.44,109.18,109.34,12392.0
2017-08-21 09:45:00,109.36,110.05,109.36,110.02,14890.0,109.36,110.05,109.36,110.02,14890.0
2017-08-21 09:50:00,110.05,110.3,109.93,109.96,37188.0,110.05,110.3,109.93,109.96,37188.0
2017-08-21 09:55:00,109.96,110.02,109.63,109.77,41887.0,109.96,110.02,109.63,109.77,41887.0
2017-08-21 10:00:00,109.84,109.9,109.26,109.26,31764.0,109.84,109.9,109.26,109.26,31764.0
2017-08-21 10:05:00,109.3,109.83,109.3,109.83,7305.0,109.3,109.83,109.3,109.83,7305.0
2017-08-21 10:10:00,109.91,109.91,109.26,109.3,13230.0,109.91,109.91,109.26,109.3,13230.0
2017-08-21 10:15:00,109.33,109.54,109.24,109.38,13600.0,109.33,109.54,109.24,109.38,13600.0
2017-08-21 10:20:00,109.33,109.33,109.06,109.12,31159.0,109.33,109.33,109.06,109.12,31159.0
2017-08-21 10:25:00,109.11,109.46,109.07,109.36,15272.0,109.11,109.46,109.07,109.36,15272.0
2017-08-21 10:30:00,109.38,109.55,109.38,109.54,4069.0,109.38,109.55,109.38,109.54,4069.0
2017-08-21 10:35:00,109.54,109.63,109.34,109.34,10680.0,109.54,109.63,109.34,109.34,10680.0
2017-08-21 10:40:00,109.37,109.54,109.23,109.37,13494.0,109.37,109.54,109.23,109.37,13494.0
2017-08-21 10:45:00,109.41,109.44,109.21,109.21,8437.0,109.41,109.44,109.21,109.21,8437.0
2017-08-21 10:50:00,109.16,109.42,109.16,109.37,5100.0,109.16,109.42,109.16,109.37,5100.0
2017-08-21 10:55:00,109.39,109.46,109.25,109.36,8671.0,109.39,109.46,109.25,109.36,8671.0
2017-08-21 11:00:00,109.29,109.35,108.97,108.98,7850.0,109.29,109.35,108.97,108.98,7850.0
2017-08-21 11:05:00,109.04,109.26,108.92,109.2,8164.0,109.04,109.26,108.92,109.2,8164.0
2017-08-21 11:10:00,109.24,109.44,109.24,109.4,5100.0,109.24,109.44,109.24,109.4,5100.0
2017-08-21 11:15:00,109.42,109.7,109.4,109.54,6500.0,109.42,109.7,109.4,109.54,6500.0
2017-08-21 11:20:00,109.55,109.56,109.47,109.5,8800.0,109.55,109.56,109.47,109.5,8800.0
2017-08-21 11:25:00,109.47,109.55,109.45,109.48,8785.0,109.47,109.55,109.45,109.48,8785.0
2017-08-21 11:30:00,109.52,109.83,109.49,109.83,6899.0,109.52,109.83,109.49,109.83,6899.0
2017-08-21 11:35:00,109.75,109.83,109.68,109.82,9536.0,109.75,109.83,109.68,109.82,9536.0
2017-08-21 11:40:00,109.86,109.95,109.82,109.82,6903.0,109.86,109.95,109.82,109.82,6903.0
2017-08-21 11:45:00,109.8,109.95,109.8,109.92,4300.0,109.8,109.95,109.8,109.92,4300.0
2017-08-21 11:50:00,109.89,109.89,109.78,109.84,2800.0,109.89,109.89,109.78,109.84,2800.0
2017-08-21 11:55:00,109.85,109.85,109.73,109.8,5900.0,109.85,109.85,109.73,109.8,5900.0
2017-08-21 12:00:00,109.84,109.84,109.74,109.76,5930.0,109.84,109.84,109.74,109.76,5930.0
2017-08-21 12:05:00,109.78,109.78,109.51,109.62,7398.0,109.78,109.78,109.51,109.62,7398.0
2017-08-21 12:10:00,109.6,109.67,109.56,109.62,10603.0,109.6,109.67,109.56,109.62,10603.0
2017-08-21 12:15:00,109.61,109.72,109.59,109.63,11436.0,109.61,109.72,109.59,109.63,11436.0
2017-08-21 12:20:00,109.63,109.84,109.6,109.8,7900.0,109.63,109.84,109.6,109.8,7900.0
2017-08-21 12:25:00,109.82,110.0,109.82,109.92,6819.0,109.82,110.0,109.82,109.92,6819.0
2017-08-21 12:30:00,109.94,110.01,109.85,109.93,4500.0,109.94,110.01,109.85,109.93,4500.0
2017-08-21 12:35:00,109.93,109.98,109.86,109.92,4442.0,109.93,109.98,109.86,109.92,4442.0
2017-08-21 12:40:00,109.92,109.92,109.66,109.75,6800.0,109.92,109.92,109.66,109.75,6800.0
2017-08-21 12:45:00,109.7,109.73,109.55,109.67,10827.0,109.7,109.73,109.55,109.67,10827.0
2017-08-21 12:50:00,109.68,109.78,109.63,109.69,18390.0,109.68,109.78,109.63,109.69,18390.0
2017-08-21 12:55:00,109.7,109.77,109.7,109.73,4500.0,109.7,109.77,109.7,109.73,4500.0
2017-08-21 13:00:00,109.73,109.77,109.64,109.7,5195.0,109.73,109.77,109.64,109.7,5195.0
2017-08-21 13:05:00,109.71,109.74,109.63,109.63,2500.0,109.71,109.74,109.63,109.63,2500.0
2017-08-21 13:10:00,109.66,109.66,109.47,109.5,9025.0,109.66,109.66,109.47,109.5,9025.0
2017-08-21 13:15:00,109.5,109.53,109.44,109.48,17216.0,109.5,109.53,109.44,109.48,17216.0
2017-08-21 13:20:00,109.48,109.61,109.48,109.57,1600.0,109.48,109.61,109.48,109.57,1600.0
2017-08-21 13:25:00,109.58,109.58,109.43,109.48,18858.0,109.58,109.58,109.43,109.48,18858.0
2017-08-21 13:30:00,109.46,109.59,109.45,109.59,8900.0,109.46,109.59,109.45,109.59,8900.0
2017-08-21 13:35:00,109.55,109.56,109.46,109.54,4870.0,109.55,109.56,109.46,109.54,4870.0
2017-08-21 13:40:00,109.54,109.56,109.5,109.52,5500.0,109.54,109.56,109.5,109.52,5500.0
2017-08-21 13:45:00,109.51,109.63,109.44,109.63,6542.0,109.51,109.63,109.44,109.63,6542.0
2017-08-21 13:50:00,109.63,109.63,109.51,109.52,6612.0,109.63,109.63,109.51,109.52,6612.0
2017-08-21 13:55:00,109.53,109.53,109.45,109.49,3400.0,109.53,109.53,109.45,109.49,3400.0
2017-08-21 14:00:00,109.49,109.62,109.49,109.51,11660.0,109.49,109.62,109.49,109.51,11660.0
2017-08-21 14:05:00,109.51,109.58,109.5,109.52,3658.0,109.51,109.58,109.5,109.52,3658.0
2017-08-21 14:10:00,109.5,109.57,109.49,109.53,6651.0,109.5,109.57,109.49,109.53,6651.0
2017-08-21 14:15:00,109.55,109.55,109.45,109.55,4388.0,109.55,109.55,109.45,109.55,4388.0
2017-08-21 14:20:00,109.53,109.6,109.5,109.56,6555.0,109.53,109.6,109.5,109.56,6555.0
2017-08-21 14:25:00,109.55,109.63,109.5,109.61,13980.0,109.55,109.63,109.5,109.61,13980.0
2017-08-21 14:30:00,109.59,109.73,109.58,109.58,4900.0,109.59,109.73,109.58,109.58,4900.0
2017-08-21 14:35:00,109.62,109.69,109.58,109.58,6737.0,109.62,109.69,109.58,109.58,6737.0
2017-08-21 14:40:00,109.56,109.57,109.43,109.53,10306.0,109.56,109.57,109.43,109.53,10306.0
2017-08-21 14:45:00,109.54,109.65,109.53,109.64,7640.0,109.54,109.65,109.53,109.64,7640.0
2017-08-21 14:50:00,109.63,109.7,109.56,109.6,7800.0,109.63,109.7,109.56,109.6,7800.0
2017-08-21 14:55:00,109.63,109.67,109.51,109.59,5823.0,109.63,109.67,109.51,109.59,5823.0
2017-08-21 15:00:00,109.58,109.62,109.47,109.62,10100.0,109.58,109.62,109.47,109.62,10100.0
2017-08-21 15:05:00,109.59,109.67,109.59,109.64,6677.0,109.59,109.67,109.59,109.64,6677.0
2017-08-21 15:10:00,109.63,109.64,109.42,109.53,20703.0,109.63,109.64,109.42,109.53,20703.0
2017-08-21 15:15:00,109.53,109.56,109.47,109.52,9600.0,109.53,109.56,109.47,109.52,9600.0
2017-08-21 15:20:00,109.5,109.65,109.5,109.63,13100.0,109.5,109.65,109.5,109.63,13100.0
2017-08-21 15:25:00,109.63,109.7,109.57,109.69,18731.0,109.63,109.7,109.57,109.69,18731.0
2017-08-21 15:30:00,109.69,109.74,109.59,109.61,18003.0,109.69,109.74,109.59,109.61,18003.0
2017-08-21 15:35:00,109.63,109.64,109.46,109.57,14968.0,109.63,109.64,109.46,109.57,14968.0
2017-08-21 15:40:00,109.6,109.62,109.45,109.6,25569.0,109.6,109.62,109.45,109.6,25569.0
2017-08-21 15:45:00,109.6,109.68,109.57,109.64,28994.0,109.6,109.68,109.57,109.64,28994.0
2017-08-21 15:50:00,109.64,109.78,109.64,109.74,43008.0,109.64,109.78,109.64,109.74,43008.0
2017-08-21 15:55:00,109.74,109.87,109.7,109.76,76089.0,109.74,109.87,109.7,109.76,76089.0
2017-08-22 09:30:00,110.31,110.61,110.0,110.16,12252.0,110.31,110.61,110.0,110.16,12252.0
2017-08-22 09:35:00,110.17,110.36,110.1,110.23,9693.0,110.17,110.36,110.1,110.23,9693.0
2017-08-22 09:40:00,110.24,110.5,109.8,109.91,8266.0,110.24,110.5,109.8,109.91,8266.0
2017-08-22 09:45:00,109.91,110.05,109.81,110.04,6685.0,109.91,110.05,109.81,110.04,6685.0
2017-08-22 09:50:00,110.05,110.19,109.77,109.87,29796.0,110.05,110.19,109.77,109.87,29796.0
2017-08-22 09:55:00,109.86,110.02,109.8,109.94,9832.0,109.86,110.02,109.8,109.94,9832.0
2017-08-22 10:00:00,109.98,110.29,109.93,110.16,12648.0,109.98,110.29,109.93,110.16,12648.0
2017-08-22 10:05:00,110.16,110.4,110.12,110.39,5000.0,110.16,110.4,110.12,110.39,5000.0
2017-08-22 10:10:00,110.39,110.55,110.28,110.55,11719.0,110.39,110.55,110.28,110.55,11719.0
2017-08-22 10:15:00,110.6,110.6,110.36,110.46,35552.0,110.6,110.6,110.36,110.46,35552.0
2017-08-22 10:20:00,110.44,110.58,110.36,110.54,6751.0,110.44,110.58,110.36,110.54,6751.0
2017-08-22 10:25:00,110.51,110.77,110.51,110.77,6890.0,110.51,110.77,110.51,110.77,6890.0
2017-08-22 10:30:00,110.77,110.9,110.7,110.7,4400.0,110.77,110.9,110.7,110.7,4400.0
2017-08-22 10:35:00,110.66,110.75,110.51,110.73,13064.0,110.66,110.75,110.51,110.73,13064.0
2017-08-22 10:40:00,110.69,110.82,110.69,110.78,8663.0,110.69,110.82,110.69,110.78,8663.0
2017-08-22 10:45:00,110.78,110.94,110.76,110.89,7930.0,110.78,110.94,110.76,110.89,7930.0
2017-08-22 10:50:00,110.82,111.09,110.81,111.06,5871.0,110.82,111.09,110.81,111.06,5871.0
2017-08-22 10:55:00,111.07,111.09,111.0,111.04,4796.0,111.07,111.09,111.0,111.04,4796.0
2017-08-22 11:00:00,111.04,111.07,110.99,111.04,5842.0,111.04,111.07,110.99,111.04,5842.0
2017-08-22 11:05:00,111.04,111.21,111.03,111.21,9535.0,111.04,111.21,111.03,111.21,9535.0
2017-08-22 11:10:00,111.21,111.4,111.18,111.39,7339.0,111.21,111.4,111.18,111.39,7339.0
2017-08-22 11:15:00,111.33,111.4,111.31,111.38,5773.0,111.33,111.4,111.31,111.38,5773.0
2017-08-22 11:20:00,111.39,111.5,111.36,111.49,10596.0,111.39,111.5,111.36,111.49,10596.0
2017-08-22 11:25:00,111.51,111.57,111.46,111.56,17110.0,111.51,111.57,111.46,111.56,17110.0
2017-08-22 11:30:00,111.59,111.59,111.48,111.53,7055.0,111.59,111.59,111.48,111.53,7055.0
2017-08-22 11:35:00,111.53,111.72,111.53,111.71,14354.0,111.53,111.72,111.53,111.71,14354.0
2017-08-22 11:40:00,111.72,111.77,111.61,111.61,11595.0,111.72,111.77,111.61,111.61,11595.0
2017-08-22 11:45:00,111.6,111.81,111.56,111.78,11719.0,111.6,111.81,111.56,111.78,11719.0
2017-08-22 11:50:00,111.8,111.81,111.71,111.77,12933.0,111.8,111.81,111.71,111.77,12933.0
2017-08-22 11:55:00,111.8,111.99,111.8,111.99,11577.0,111.8,111.99,111.8,111.99,11577.0
2017-08-22 12:00:00,111.94,111.97,111.8,111.84,12950.0,111.94,111.97,111.8,111.84,12950.0
2017-08-22 12:05:00,111.8,111.85,111.68,111.7,11950.0,111.8,111.85,111.68,111.7,11950.0
2017-08-22 12:10:00,111.69,111.75,111.68,111.74,9073.0,111.69,111.75,111.68,111.74,9073.0
2017-08-22 12:15:00,111.75,111.81,111.72,111.81,11232.0,111.75,111.81,111.72,111.81,11232.0
2017-08-22 12:20:00,111.82,111.86,111.76,111.81,6100.0,111.82,111.86,111.76,111.81,6100.0
2017-08-22 12:25:00,111.76,111.76,111.54,111.56,9600.0,111.76,111.76,111.54,111.56,9600.0
2017-08-22 12:30:00,111.54,111.61,111.51,111.59,10015.0,111.54,111.61,111.51,111.59,10015.0
2017-08-22 12:35:00,111.6,111.65,111.53,111.54,12400.0,111.6,111.65,111.53,111.54,12400.0
2017-08-22 12:40:00,111.54,111.62,111.53,111.61,11334.0,111.54,111.62,111.53,111.61,11334.0
2017-08-22 12:45:00,111.62,111.62,111.56,111.58,15900.0,111.62,111.62,111.56,111.58,15900.0
2017-08-22 12:50:00,111.58,111.68,111.58,111.68,4057.0,111.58,111.68,111.58,111.68,4057.0
2017-08-22 12:55:00,111.68,111.97,111.68,111.97,6300.0,111.68,111.97,111.68,111.97,6300.0
2017-08-22 13:00:00,111.98,111.99,111.9,111.93,6803.0,111.98,111.99,111.9,111.93,6803.0
2017-08-22 13:05:00,111.93,111.94,111.81,111.92,5249.0,111.93,111.94,111.81,111.92,5249.0
2017-08-22 13:10:00,111.93,112.0,111.9,111.98,2600.0,111.93,112.0,111.9,111.98,2600.0
2017-08-22 13:15:00,111.96,111.96,111.81,111.87,6310.0,111.96,111.96,111.81,111.87,6310.0
2017-08-22 13:20:00,111.86,111.97,111.86,111.9,4726.0,111.86,111.97,111.86,111.9,4726.0
2017-08-22 13:25:00,111.9,111.97,111.87,111.96,4600.0,111.9,111.97,111.87,111.96,4600.0
2017-08-22 13:30:00,111.96,112.02,111.93,111.99,6478.0,111.96,112.02,111.93,111.99,6478.0
2017-08-22 13:35:00,111.99,112.04,111.96,111.97,3946.0,111.99,112.04,111.96,111.97,3946.0
2017-08-22 13:40:00,111.95,111.95,111.83,111.83,3422.0,111.95,111.95,111.83,111.83,3422.0
2017-08-22 13:45:00,111.86,111.87,111.77,111.8,5795.0,111.86,111.87,111.77,111.8,5795.0
2017-08-22 13:50:00,111.81,111.84,111.71,111.76,8640.0,111.81,111.84,111.71,111.76,8640.0
2017-08-22 13:55:00,111.75,111.75,111.62,111.71,5290.0,111.75,111.75,111.62,111.71,5290.0
2017-08-22 14:00:00,111.72,111.82,111.72,111.74,4396.0,111.72,111.82,111.72,111.74,4396.0
2017-08-22 14:05:00,111.73,111.86,111.72,111.83,8657.0,111.73,111.86,111.72,111.83,8657.0
2017-08-22 14:10:00,111.83,111.94,111.83,111.93,6548.0,111.83,111.94,111.83,111.93,6548.0
2017-08-22 14:15:00,111.92,112.09,111.9,112.06,11846.0,111.92,112.09,111.9,112.06,11846.0
2017-08-22 14:20:00,112.04,112.05,111.91,111.95,11701.0,112.04,112.05,111.91,111.95,11701.0
2017-08-22 14:25:00,111.95,112.03,111.94,111.95,6350.0,111.95,112.03,111.94,111.95,6350.0
2017-08-22 14:30:00,112.02,112.24,112.02,112.14,9393.0,112.02,112.24,112.02,112.14,9393.0
2017-08-22 14:35:00,112.17,112.17,112.03,112.12,20653.0,112.17,112.17,112.03,112.12,20653.0
2017-08-22 14:40:00,112.08,112.1,112.01,112.02,7458.0,112.08,112.1,112.01,112.02,7458.0
2017-08-22 14:45:00,112.03,112.06,111.86,111.93,6802.0,112.03,112.06,111.86,111.93,6802.0
2017-08-22 14:50:00,111.94,112.0,111.9,111.9,6970.0,111.94,112.0,111.9,111.9,6970.0
2017-08-22 14:55:00,111.92,111.92,111.78,111.85,6140.0,111.92,111.92,111.78,111.85,6140.0
2017-08-22 15:00:00,111.84,111.9,111.82,111.87,6360.0,111.84,111.9,111.82,111.87,6360.0
2017-08-22 15:05:00,111.85,111.94,111.85,111.94,13726.0,111.85,111.94,111.85,111.94,13726.0
2017-08-22 15:10:00,111.95,111.96,111.89,111.95,9068.0,111.95,111.96,111.89,111.95,9068.0
2017-08-22 15:15:00,111.93,111.96,111.92,111.93,27222.0,111.93,111.96,111.92,111.93,27222.0
2017-08-22 15:20:00,111.94,111.95,111.9,111.92,30393.0,111.94,111.95,111.9,111.92,30393.0
2017-08-22 15:25:00,111.91,111.97,111.58,111.6,23759.0,111.91,111.97,111.58,111.6,23759.0
2017-08-22 15:30:00,111.58,111.7,111.55,111.57,27399.0,111.58,111.7,111.55,111.57,27399.0
2017-08-22 15:35:00,111.57,111.66,111.48,111.54,39611.0,111.57,111.66,111.48,111.54,39611.0
2017-08-22 15:40:00,111.49,111.64,111.42,111.47,46923.0,111.49,111.64,111.42,111.47,46923.0
2017-08-22 15:45:00,111.47,111.47,111.21,111.32,53398.0,111.47,111.47,111.21,111.32,53398.0
2017-08-22 15:50:00,111.32,111.41,111.1,111.13,143492.0,111.32,111.41,111.1,111.13,143492.0
2017-08-22 15:55:00,111.13,111.2,110.78,111.0,225792.0,111.13,111.2,110.78,111.0,225792.0
2017-08-23 09:30:00,110.91,111.23,110.23,110.56,21598.0,110.91,111.23,110.23,110.56,21598.0
2017-08-23 09:35:00,110.69,111.07,110.27,110.93,13136.0,110.69,111.07,110.27,110.93,13136.0
2017-08-23 09:40:00,110.77,111.04,110.65,110.76,11815.0,110.77,111.04,110.65,110.76,11815.0
2017-08-23 09:45:00,110.71,111.03,110.63,110.98,10876.0,110.71,111.03,110.63,110.98,10876.0
2017-08-23 09:50:00,110.98,111.1,110.71,110.95,22889.0,110.98,111.1,110.71,110.95,22889.0
2017-08-23 09:55:00,110.96,111.3,110.83,111.2,39090.0,110.96,111.3,110.83,111.2,39090.0
2017-08-23 10:00:00,111.12,111.34,110.92,111.21,21329.0,111.12,111.34,110.92,111.21,21329.0
2017-08-23 10:05:00,111.21,111.21,110.37,110.48,14676.0,111.21,111.21,110.37,110.48,14676.0
2017-08-23 10:10:00,110.5,110.75,110.05,110.73,52871.0,110.5,110.75,110.05,110.73,52871.0
2017-08-23 10:15:00,110.76,110.92,110.57,110.92,33032.0,110.76,110.92,110.57,110.92,33032.0
2017-08-23 10:20:00,110.78,110.86,110.55,110.57,9655.0,110.78,110.86,110.55,110.57,9655.0
2017-08-23 10:25:00,110.54,110.91,110.54,110.71,5035.0,110.54,110.91,110.54,110.71,5035.0
2017-08-23 10:30:00,110.7,110.95,110.55,110.88,6307.0,110.7,110.95,110.55,110.88,6307.0
2017-08-23 10:35:00,110.89,110.92,110.59,110.81,6949.0,110.89,110.92,110.59,110.81,6949.0
2017-08-23 10:40:00,110.86,111.09,110.84,111.08,4980.0,110.86,111.09,110.84,111.08,4980.0
2017-08-23 10:45:00,111.02,111.29,111.0,111.15,14476.0,111.02,111.29,111.0,111.15,14476.0
2017-08-23 10:50:00,111.17,111.17,110.86,111.07,15700.0,111.17,111.17,110.86,111.07,15700.0
2017-08-23 10:55:00,111.03,111.09,110.75,110.79,11791.0,111.03,111.09,110.75,110.79,11791.0
2017-08-23 11:00:00,110.86,111.08,110.83,111.01,13844.0,110.86,111.08,110.83,111.01,13844.0
2017-08-23 11:05:00,111.07,111.09,110.9,111.01,6900.0,111.07,111.09,110.9,111.01,6900.0
2017-08-23 11:10:00,110.93,111.02,110.84,110.89,7429.0,110.93,111.02,110.84,110.89,7429.0
2017-08-23 11:15:00,110.88,111.13,110.87,111.05,8065.0,110.88,111.13,110.87,111.05,8065.0
2017-08-23 11:20:00,111.1,111.14,111.01,111.01,12196.0,111.1,111.14,111.01,111.01,12196.0
2017-08-23 11:25:00,111.03,111.09,110.92,111.04,12885.0,111.03,111.09,110.92,111.04,12885.0
2017-08-23 11:30:00,111.06,111.1,110.92,110.96,11214.0,111.06,111.1,110.92,110.96,11214.0
2017-08-23 11:35:00,110.98,111.09,110.85,111.09,7363.0,110.98,111.09,110.85,111.09,7363.0
2017-08-23 11:40:00,111.09,111.13,110.81,110.86,9003.0,111.09,111.13,110.81,110.86,9003.0
2017-08-23 11:45:00,110.88,111.02,110.77,110.99,5011.0,110.88,111.02,110.77,110.99,5011.0
2017-08-23 11:50:00,111.0,111.07,110.94,110.97,6603.0,111.0,111.07,110.94,110.97,6603.0
2017-08-23 11:55:00,110.95,110.97,110.86,110.92,8518.0,110.95,110.97,110.86,110.92,8518.0
2017-08-23 12:00:00,110.95,110.98,110.88,110.92,12758.0,110.95,110.98,110.88,110.92,12758.0
2017-08-23 12:05:00,110.98,111.04,110.92,110.96,8376.0,110.98,111.04,110.92,110.96,8376.0
2017-08-23 12:10:00,110.95,111.05,110.89,111.02,3800.0,110.95,111.05,110.89,111.02,3800.0
2017-08-23 12:15:00,111.02,111.06,110.96,110.98,8754.0,111.02,111.06,110.96,110.98,8754.0
2017-08-23 12:20:00,110.97,110.97,110.84,110.92,7046.0,110.97,110.97,110.84,110.92,7046.0
2017-08-23 12:25:00,110.9,110.9,110.74,110.75,9988.0,110.9,110.9,110.74,110.75,9988.0
2017-08-23 12:30:00,110.82,110.91,110.82,110.9,6836.0,110.82,110.91,110.82,110.9,6836.0
2017-08-23 12:35:00,110.9,110.91,110.74,110.74,7832.0,110.9,110.91,110.74,110.74,7832.0
2017-08-23 12:40:00,110.71,110.79,110.62,110.76,5292.0,110.71,110.79,110.62,110.76,5292.0
2017-08-23 12:45:00,110.76,110.76,110.62,110.66,8962.0,110.76,110.76,110.62,110.66,8962.0
2017-08-23 12:50:00,110.72,110.8,110.67,110.75,8922.0,110.72,110.8,110.67,110.75,8922.0
2017-08-23 12:55:00,110.77,110.81,110.74,110.76,7928.0,110.77,110.81,110.74,110.76,7928.0
2017-08-23 13:00:00,110.75,110.79,110.61,110.61,8134.0,110.75,110.79,110.61,110.61,8134.0
2017-08-23 13:05:00,110.58,110.6,110.52,110.6,8400.0,110.58,110.6,110.52,110.6,8400.0
2017-08-23 13:10:00,110.62,110.73,110.56,110.73,10009.0,110.62,110.73,110.56,110.73,10009.0
2017-08-23 13:15:00,110.73,110.73,110.45,110.56,13490.0,110.73,110.73,110.45,110.56,13490.0
2017-08-23 13:20:00,110.58,110.61,110.52,110.59,7775.0,110.58,110.61,110.52,110.59,7775.0
2017-08-23 13:25:00,110.59,110.67,110.54,110.59,7504.0,110.59,110.67,110.54,110.59,7504.0
2017-08-23 13:30:00,110.6,110.68,110.56,110.59,4000.0,110.6,110.68,110.56,110.59,4000.0
2017-08-23 13:35:00,110.62,110.64,110.58,110.61,3200.0,110.62,110.64,110.58,110.61,3200.0
2017-08-23 13:40:00,110.59,110.61,110.55,110.59,7603.0,110.59,110.61,110.55,110.59,7603.0
2017-08-23 13:45:00,110.55,110.58,110.44,110.46,13135.0,110.55,110.58,110.44,110.46,13135.0
2017-08-23 13:50:00,110.41,110.52,110.39,110.51,8488.0,110.41,110.52,110.39,110.51,8488.0
2017-08-23 13:55:00,110.51,110.61,110.5,110.54,12925.0,110.51,110.61,110.5,110.54,12925.0
2017-08-23 14:00:00,110.59,110.6,110.55,110.6,5158.0,110.59,110.6,110.55,110.6,5158.0
2017-08-23 14:05:00,110.57,110.59,110.49,110.58,7135.0,110.57,110.59,110.49,110.58,7135.0
2017-08-23 14:10:00,110.57,110.8,110.53,110.73,23084.0,110.57,110.8,110.53,110.73,23084.0
2017-08-23 14:15:00,110.73,110.75,110.63,110.72,15508.0,110.73,110.75,110.63,110.72,15508.0
2017-08-23 14:20:00,110.7,110.72,110.65,110.67,22380.0,110.7,110.72,110.65,110.67,22380.0
2017-08-23 14:25:00,110.69,110.84,110.67,110.75,34562.0,110.69,110.84,110.67,110.75,34562.0
2017-08-23 14:30:00,110.74,110.83,110.71,110.79,30119.0,110.74,110.83,110.71,110.79,30119.0
2017-08-23 14:35:00,110.79,110.8,110.7,110.73,17238.0,110.79,110.8,110.7,110.73,17238.0
2017-08-23 14:40:00,110.74,110.83,110.73,110.8,16882.0,110.74,110.83,110.73,110.8,16882.0
2017-08-23 14:45:00,110.8,110.92,110.75,110.88,20164.0,110.8,110.92,110.75,110.88,20164.0
2017-08-23 14:50:00,110.88,110.89,110.8,110.85,10837.0,110.88,110.89,110.8,110.85,10837.0
2017-08-23 14:55:00,110.85,110.9,110.79,110.8,11550.0,110.85,110.9,110.79,110.8,11550.0
2017-08-23 15:00:00,110.77,110.8,110.64,110.71,28880.0,110.77,110.8,110.64,110.71,28880.0
2017-08-23 15:05:00,110.71,110.73,110.65,110.66,17638.0,110.71,110.73,110.65,110.66,17638.0
2017-08-23 15:10:00,110.65,110.68,110.59,110.66,11900.0,110.65,110.68,110.59,110.66,11900.0
2017-08-23 15:15:00,110.66,110.79,110.66,110.74,15544.0,110.66,110.79,110.66,110.74,15544.0
2017-08-23 15:20:00,110.74,110.8,110.74,110.8,19043.0,110.74,110.8,110.74,110.8,19043.0
2017-08-23 15:25:00,110.81,110.9,110.8,110.83,23490.0,110.81,110.9,110.8,110.83,23490.0
2017-08-23 15:30:00,110.82,110.89,110.79,110.85,32845.0,110.82,110.89,110.79,110.85,32845.0
2017-08-23 15:35:00,110.85,110.85,110.7,110.8,37155.0,110.85,110.85,110.7,110.8,37155.0
2017-08-23 15:40:00,110.79,110.81,110.74,110.79,28319.0,110.79,110.81,110.74,110.79,28319.0
2017-08-23 15:45:00,110.79,110.81,110.7,110.72,47890.0,110.79,110.81,110.7,110.72,47890.0
2017-08-23 15:50:00,110.71,110.74,110.68,110.7,47562.0,110.71,110.74,110.68,110.7,47562.0
2017-08-23 15:55:00,110.7,110.71,110.6,110.65,94699.0,110.7,110.71,110.6,110.65,94699.0
2017-08-24 09:30:00,110.58,111.25,110.58,111.0,17885.0,110.58,111.25,110.58,111.0,17885.0
2017-08-24 09:35:00,111.09,111.14,110.71,110.89,51508.0,111.09,111.14,110.71,110.89,51508.0
2017-08-24 09:40:00,110.9,110.97,110.48,110.52,17387.0,110.9,110.97,110.48,110.52,17387.0
2017-08-24 09:45:00,110.53,110.82,110.5,110.59,39416.0,110.53,110.82,110.5,110.59,39416.0
2017-08-24 09:50:00,110.55,110.61,110.01,110.47,41376.0,110.55,110.61,110.01,110.47,41376.0
2017-08-24 09:55:00,110.48,110.54,110.25,110.47,30250.0,110.48,110.54,110.25,110.47,30250.0
2017-08-24 10:00:00,110.49,110.6,110.25,110.31,16728.0,110.49,110.6,110.25,110.31,16728.0
2017-08-24 10:05:00,110.36,110.41,109.9,110.02,18777.0,110.36,110.41,109.9,110.02,18777.0
2017-08-24 10:10:00,110.04,110.23,109.71,110.16,26641.0,110.04,110.23,109.71,110.16,26641.0
2017-08-24 10:15:00,110.22,110.44,110.05,110.05,15705.0,110.22,110.44,110.05,110.05,15705.0
2017-08-24 10:20:00,110.13,110.24,110.02,110.17,12219.0,110.13,110.24,110.02,110.17,12219.0
2017-08-24 10:25:00,110.21,110.42,110.15,110.21,13013.0,110.21,110.42,110.15,110.21,13013.0
2017-08-24 10:30:00,110.21,110.55,110.21,110.47,20862.0,110.21,110.55,110.21,110.47,20862.0
2017-08-24 10:35:00,110.48,110.67,110.48,110.66,28232.0,110.48,110.67,110.48,110.66,28232.0
2017-08-24 10:40:00,110.67,110.86,110.64,110.72,24196.0,110.67,110.86,110.64,110.72,24196.0
2017-08-24 10:45:00,110.7,110.99,110.69,110.87,31239.0,110.7,110.99,110.69,110.87,31239.0
2017-08-24 10:50:00,110.92,110.93,110.74,110.86,16682.0,110.92,110.93,110.74,110.86,16682.0
2017-08-24 10:55:00,110.87,111.01,110.81,110.86,23661.0,110.87,111.01,110.81,110.86,23661.0
2017-08-24 11:00:00,110.86,110.86,110.71,110.76,15567.0,110.86,110.86,110.71,110.76,15567.0
2017-08-24 11:05:00,110.74,110.89,110.74,110.82,13973.0,110.74,110.89,110.74,110.82,13973.0
2017-08-24 11:10:00,110.86,111.0,110.67,110.67,20450.0,110.86,111.0,110.67,110.67,20450.0
2017-08-24 11:15:00,110.68,110.69,110.25,110.4,20073.0,110.68,110.69,110.25,110.4,20073.0
2017-08-24 11:20:00,110.4,110.64,110.27,110.64,7600.0,110.4,110.64,110.27,110.64,7600.0
2017-08-24 11:25:00,110.57,110.62,110.17,110.22,13147.0,110.57,110.62,110.17,110.22,13147.0
2017-08-24 11:30:00,110.26,110.3,110.01,110.1,11681.0,110.26,110.3,110.01,110.1,11681.0
2017-08-24 11:35:00,110.07,110.26,109.89,110.09,14633.0,110.07,110.26,109.89,110.09,14633.0
2017-08-24 11:40:00,110.09,110.19,109.87,109.96,22958.0,110.09,110.19,109.87,109.96,22958.0
2017-08-24 11:45:00,109.96,110.09,109.85,109.85,49979.0,109.96,110.09,109.85,109.85,49979.0
2017-08-24 11:50:00,109.84,109.9,109.56,109.58,26127.0,109.84,109.9,109.56,109.58,26127.0
2017-08-24 11:55:00,109.55,109.71,109.38,109.56,50348.0,109.55,109.71,109.38,109.56,50348.0
2017-08-24 12:00:00,109.58,109.7,109.39,109.42,83010.0,109.58,109.7,109.39,109.42,83010.0
2017-08-24 12:05:00,109.42,109.45,109.04,109.09,37516.0,109.42,109.45,109.04,109.09,37516.0
2017-08-24 12:10:00,109.11,109.62,109.06,109.61,60484.0,109.11,109.62,109.06,109.61,60484.0
2017-08-24 12:15:00,109.66,109.66,109.23,109.29,22406.0,109.66,109.66,109.23,109.29,22406.0
2017-08-24 12:20:00,109.26,109.49,109.24,109.34,45433.0,109.26,109.49,109.24,109.34,45433.0
2017-08-24 12:25:00,109.32,109.86,109.1,109.86,33252.0,109.32,109.86,109.1,109.86,33252.0
2017-08-24 12:30:00,109.79,110.05,109.55,109.55,11310.0,109.79,110.05,109.55,109.55,11310.0
2017-08-24 12:35:00,109.53,109.58,109.39,109.57,18605.0,109.53,109.58,109.39,109.57,18605.0
2017-08-24 12:40:00,109.54,109.68,109.49,109.55,9425.0,109.54,109.68,109.49,109.55,9425.0
2017-08-24 12:45:00,109.54,109.66,109.4,109.6,14142.0,109.54,109.66,109.4,109.6,14142.0
2017-08-24 12:50:00,109.62,109.68,109.51,109.55,18203.0,109.62,109.68,109.51,109.55,18203.0
2017-08-24 12:55:00,109.55,109.76,109.54,109.56,13172.0,109.55,109.76,109.54,109.56,13172.0
2017-08-24 13:00:00,109.56,109.64,109.24,109.42,19597.0,109.56,109.64,109.24,109.42,19597.0
2017-08-24 13:05:00,109.4,109.4,109.11,109.14,16685.0,109.4,109.4,109.11,109.14,16685.0
2017-08-24 13:10:00,109.18,109.46,109.13,109.3,17076.0,109.18,109.46,109.13,109.3,17076.0
2017-08-24 13:15:00,109.32,109.4,109.18,109.23,29752.0,109.32,109.4,109.18,109.23,29752.0
2017-08-24 13:20:00,109.27,109.36,109.15,109.36,17166.0,109.27,109.36,109.15,109.36,17166.0
2017-08-24 13:25:00,109.35,109.53,109.3,109.34,22269.0,109.35,109.53,109.3,109.34,22269.0
2017-08-24 13:30:00,109.36,109.51,109.27,109.5,18569.0,109.36,109.51,109.27,109.5,18569.0
2017-08-24 13:35:00,109.5,109.81,109.5,109.62,43358.0,109.5,109.81,109.5,109.62,43358.0
2017-08-24 13:40:00,109.68,109.68,109.38,109.38,36331.0,109.68,109.68,109.38,109.38,36331.0
2017-08-24 13:45:00,109.39,109.6,109.36,109.52,28199.0,109.39,109.6,109.36,109.52,28199.0
2017-08-24 13:50:00,109.5,109.55,109.35,109.48,27337.0,109.5,109.55,109.35,109.48,27337.0
2017-08-24 13:55:00,109.46,109.64,109.45,109.53,23126.0,109.46,109.64,109.45,109.53,23126.0
2017-08-24 14:00:00,109.5,110.03,109.48,109.93,26409.0,109.5,110.03,109.48,109.93,26409.0
2017-08-24 14:05:00,109.93,109.93,109.68,109.88,20371.0,109.93,109.93,109.68,109.88,20371.0
2017-08-24 14:10:00,109.9,109.99,109.62,109.74,18950.0,109.9,109.99,109.62,109.74,18950.0
2017-08-24 14:15:00,109.78,110.14,109.77,110.14,14302.0,109.78,110.14,109.77,110.14,14302.0
2017-08-24 14:20:00,110.11,110.47,110.02,110.46,35766.0,110.11,110.47,110.02,110.46,35766.0
2017-08-24 14:25:00,110.46,110.51,110.13,110.13,24870.0,110.46,110.51,110.13,110.13,24870.0
2017-08-24 14:30:00,110.15,110.45,110.11,110.38,19630.0,110.15,110.45,110.11,110.38,19630.0
2017-08-24 14:35:00,110.41,110.67,110.4,110.45,14768.0,110.41,110.67,110.4,110.45,14768.0
2017-08-24 14:40:00,110.42,110.63,110.39,110.63,14700.0,110.42,110.63,110.39,110.63,14700.0
2017-08-24 14:45:00,110.61,110.61,110.24,110.3,18184.0,110.61,110.61,110.24,110.3,18184.0
2017-08-24 14:50:00,110.32,110.61,110.32,110.61,22299.0,110.32,110.61,110.32,110.61,22299.0
2017-08-24 14:55:00,110.67,110.88,110.59,110.76,32362.0,110.67,110.88,110.59,110.76,32362.0
2017-08-24 15:00:00,110.78,110.81,110.47,110.49,25412.0,110.78,110.81,110.47,110.49,25412.0
2017-08-24 15:05:00,110.51,110.54,110.32,110.47,30111.0,110.51,110.54,110.32,110.47,30111.0
2017-08-24 15:10:00,110.44,110.52,110.38,110.38,34838.0,110.44,110.52,110.38,110.38,34838.0
2017-08-24 15:15:00,110.42,110.57,110.1,110.57,36621.0,110.42,110.57,110.1,110.57,36621.0
2017-08-24 15:20:00,110.57,110.57,110.21,110.21,43983.0,110.57,110.57,110.21,110.21,43983.0
2017-08-24 15:25:00,110.21,110.36,110.2,110.33,35743.0,110.21,110.36,110.2,110.33,35743.0
2017-08-24 15:30:00,110.36,110.45,110.32,110.32,30305.0,110.36,110.45,110.32,110.32,30305.0
2017-08-24 15:35:00,110.34,110.51,110.2,110.48,46496.0,110.34,110.51,110.2,110.48,46496.0
2017-08-24 15:40:00,110.49,110.63,110.37,110.43,50974.0,110.49,110.63,110.37,110.43,50974.0
2017-08-24 15:45:00,110.38,110.49,110.21,110.21,78280.0,110.38,110.49,110.21,110.21,78280.0
2017-08-24 15:50:00,110.21,110.47,110.13,110.44,102506.0,110.21,110.47,110.13,110.44,102506.0
2017-08-24 15:55:00,110.43,110.7,110.4,110.6,115182.0,110.43,110.7,110.4,110.6,115182.0
2017-08-25 09:30:00,115.01,119.73,115.0,116.85,715475.0,115.01,119.73,115.0,116.85,715475.0
2017-08-25 09:35:00,116.92,117.22,115.27,116.32,279222.0,116.92,117.22,115.27,116.32,279222.0
2017-08-25 09:40:00,116.32,116.7,113.81,115.08,279404.0,116.32,116.7,113.81,115.08,279404.0
2017-08-25 09:45:00,115.15,116.13,114.96,116.0,144173.0,115.15,116.13,114.96,116.0,144173.0
2017-08-25 09:50:00,116.0,116.47,115.88,116.07,176135.0,116.0,116.47,115.88,116.07,176135.0
2017-08-25 09:55:00,116.04,116.28,113.92,113.92,138151.0,116.04,116.28,113.92,113.92,138151.0
2017-08-25 10:00:00,113.94,115.55,113.81,115.37,91066.0,113.94,115.55,113.81,115.37,91066.0
2017-08-25 10:05:00,115.43,116.1,115.26,116.02,88665.0,115.43,116.1,115.26,116.02,88665.0
2017-08-25 10:10:00,116.02,116.33,115.91,115.98,106297.0,116.02,116.33,115.91,115.98,106297.0
2017-08-25 10:15:00,116.0,117.18,115.9,117.1,117269.0,116.0,117.18,115.9,117.1,117269.0
2017-08-25 10:20:00,117.04,117.04,116.43,116.51,79910.0,117.04,117.04,116.43,116.51,79910.0
2017-08-25 10:25:00,116.76,117.39,116.55,116.76,87606.0,116.76,117.39,116.55,116.76,87606.0
2017-08-25 10:30:00,116.68,116.73,116.28,116.37,117057.0,116.68,116.73,116.28,116.37,117057.0
2017-08-25 10:35:00,116.32,116.43,115.71,116.02,73610.0,116.32,116.43,115.71,116.02,73610.0
2017-08-25 10:40:00,116.01,116.53,115.68,115.71,39305.0,116.01,116.53,115.68,115.71,39305.0
2017-08-25 10:45:00,115.69,115.69,114.71,114.71,56676.0,115.69,115.69,114.71,114.71,56676.0
2017-08-25 10:50:00,114.82,115.09,114.79,115.0,20843.0,114.82,115.09,114.79,115.0,20843.0
2017-08-25 10:55:00,115.09,115.33,114.99,115.18,25740.0,115.09,115.33,114.99,115.18,25740.0
2017-08-25 11:00:00,115.12,115.18,114.79,114.83,63820.0,115.12,115.18,114.79,114.83,63820.0
2017-08-25 11:05:00,114.8,114.85,114.54,114.75,28504.0,114.8,114.85,114.54,114.75,28504.0
2017-08-25 11:10:00,114.78,114.79,114.07,114.14,33046.0,114.78,114.79,114.07,114.14,33046.0
2017-08-25 11:15:00,114.06,114.31,113.84,114.22,62962.0,114.06,114.31,113.84,114.22,62962.0
2017-08-25 11:20:00,114.2,114.2,113.54,113.7,44953.0,114.2,114.2,113.54,113.7,44953.0
2017-08-25 11:25:00,113.67,114.05,113.58,114.0,51396.0,113.67,114.05,113.58,114.0,51396.0
2017-08-25 11:30:00,113.93,114.35,113.92,114.12,38795.0,113.93,114.35,113.92,114.12,38795.0
2017-08-25 11:35:00,114.04,114.4,114.03,114.07,20732.0,114.04,114.4,114.03,114.07,20732.0
2017-08-25 11:40:00,114.08,114.66,114.08,114.56,71539.0,114.08,114.66,114.08,114.56,71539.0
2017-08-25 11:45:00,114.51,115.25,114.5,114.76,59212.0,114.51,115.25,114.5,114.76,59212.0
2017-08-25 11:50:00,114.76,114.82,114.53,114.8,32546.0,114.76,114.82,114.53,114.8,32546.0
2017-08-25 11:55:00,114.74,114.96,114.69,114.93,26115.0,114.74,114.96,114.69,114.93,26115.0
2017-08-25 12:00:00,114.92,115.1,114.8,114.97,42116.0,114.92,115.1,114.8,114.97,42116.0
2017-08-25 12:05:00,114.96,115.1,114.83,114.92,29849.0,114.96,115.1,114.83,114.92,29849.0
2017-08-25 12:10:00,114.94,115.03,114.89,115.01,20938.0,114.94,115.03,114.89,115.01,20938.0
2017-08-25 12:15:00,115.0,115.03,114.7,114.96,59828.0,115.0,115.03,114.7,114.96,59828.0
2017-08-25 12:20:00,114.96,115.21,114.9,115.01,60845.0,114.96,115.21,114.9,115.01,60845.0
2017-08-25 12:25:00,115.01,115.14,114.84,114.91,20977.0,115.01,115.14,114.84,114.91,20977.0
2017-08-25 12:30:00,114.86,114.97,114.68,114.87,28493.0,114.86,114.97,114.68,114.87,28493.0
2017-08-25 12:35:00,114.87,115.07,114.66,115.02,40211.0,114.87,115.07,114.66,115.02,40211.0
2017-08-25 12:40:00,115.03,115.14,114.99,115.03,21862.0,115.03,115.14,114.99,115.03,21862.0
2017-08-25 12:45:00,115.0,115.13,114.98,115.03,31420.0,115.0,115.13,114.98,115.03,31420.0
2017-08-25 12:50:00,115.04,115.09,115.0,115.08,24952.0,115.04,115.09,115.0,115.08,24952.0
2017-08-25 12:55:00,115.06,115.17,114.97,115.16,43990.0,115.06,115.17,114.97,115.16,43990.0
2017-08-25 13:00:00,115.16,115.21,114.98,115.12,19385.0,115.16,115.21,114.98,115.12,19385.0
2017-08-25 13:05:00,115.15,115.76,115.14,115.57,48095.0,115.15,115.76,115.14,115.57,48095.0
2017-08-25 13:10:00,115.57,115.7,115.5,115.61,18908.0,115.57,115.7,115.5,115.61,18908.0
2017-08-25 13:15:00,115.61,115.89,115.53,115.82,35827.0,115.61,115.89,115.53,115.82,35827.0
2017-08-25 13:20:00,115.76,115.77,115.5,115.63,20996.0,115.76,115.77,115.5,115.63,20996.0
2017-08-25 13:25:00,115.61,115.66,115.55,115.63,20580.0,115.61,115.66,115.55,115.63,20580.0
2017-08-25 13:30:00,115.64,115.7,115.49,115.65,35599.0,115.64,115.7,115.49,115.65,35599.0
2017-08-25 13:35:00,115.61,115.61,115.49,115.57,30237.0,115.61,115.61,115.49,115.57,30237.0
2017-08-25 13:40:00,115.59,115.84,115.5,115.82,24197.0,115.59,115.84,115.5,115.82,24197.0
2017-08-25 13:45:00,115.82,115.87,115.12,115.15,35521.0,115.82,115.87,115.12,115.15,35521.0
2017-08-25 13:50:00,115.15,115.59,115.15,115.59,28566.0,115.15,115.59,115.15,115.59,28566.0
2017-08-25 13:55:00,115.61,115.63,115.24,115.44,24450.0,115.61,115.63,115.24,115.44,24450.0
2017-08-25 14:00:00,115.45,115.63,115.41,115.49,35968.0,115.45,115.63,115.41,115.49,35968.0
2017-08-25 14:05:00,115.55,115.89,115.51,115.88,37720.0,115.55,115.89,115.51,115.88,37720.0
2017-08-25 14:10:00,115.9,116.13,115.88,116.1,74294.0,115.9,116.13,115.88,116.1,74294.0
2017-08-25 14:15:00,116.09,116.17,115.69,116.12,123864.0,116.09,116.17,115.69,116.12,123864.0
2017-08-25 14:20:00,116.15,116.44,116.1,116.37,52363.0,116.15,116.44,116.1,116.37,52363.0
2017-08-25 14:25:00,116.37,116.42,115.99,116.11,61535.0,116.37,116.42,115.99,116.11,61535.0
2017-08-25 14:30:00,116.15,116.25,116.0,116.22,58719.0,116.15,116.25,116.0,116.22,58719.0
2017-08-25 14:35:00,116.23,116.45,116.12,116.43,54855.0,116.23,116.45,116.12,116.43,54855.0
2017-08-25 14:40:00,116.42,116.68,116.19,116.68,69533.0,116.42,116.68,116.19,116.68,69533.0
2017-08-25 14:45:00,116.68,116.68,116.11,116.27,48938.0,116.68,116.68,116.11,116.27,48938.0
2017-08-25 14:50:00,116.27,116.32,115.69,115.69,60050.0,116.27,116.32,115.69,115.69,60050.0
2017-08-25 14:55:00,115.73,115.81,115.28,115.81,44170.0,115.73,115.81,115.28,115.81,44170.0
2017-08-25 15:00:00,115.81,116.09,115.79,116.03,66818.0,115.81,116.09,115.79,116.03,66818.0
2017-08-25 15:05:00,116.06,116.2,116.0,116.03,61114.0,116.06,116.2,116.0,116.03,61114.0
2017-08-25 15:10:00,116.0,116.21,115.84,115.88,59446.0,116.0,116.21,115.84,115.88,59446.0
2017-08-25 15:15:00,115.9,116.08,115.83,116.02,43316.0,115.9,116.08,115.83,116.02,43316.0
2017-08-25 15:20:00,116.03,116.09,115.63,115.63,51259.0,116.03,116.09,115.63,115.63,51259.0
2017-08-25 15:25:00,115.68,115.73,115.58,115.65,53362.0,115.68,115.73,115.58,115.65,53362.0
2017-08-25 15:30:00,115.65,115.65,115.15,115.2,101680.0,115.65,115.65,115.15,115.2,101680.0
2017-08-25 15:35:00,115.19,115.23,115.03,115.09,71570.0,115.19,115.23,115.03,115.09,71570.0
2017-08-25 15:40:00,115.09,115.17,114.75,114.9,93360.0,115.09,115.17,114.75,114.9,93360.0
2017-08-25 15:45:00,114.92,115.08,114.58,114.63,194226.0,114.92,115.08,114.58,114.63,194226.0
2017-08-25 15:50:00,114.66,115.05,114.62,115.01,254512.0,114.66,115.05,114.62,115.01,254512.0
2017-08-25 15:55:00,115.05,115.25,114.94,114.96,191130.0,115.05,115.25,114.94,114.96,191130.0
2017-08-28 09:30:00,115.14,115.14,112.0,112.17,103998.0,115.14,115.14,112.0,112.17,103998.0
2017-08-28 09:35:00,112.23,113.53,112.15,112.89,129480.0,112.23,113.53,112.15,112.89,129480.0
2017-08-28 09:40:00,112.89,113.41,112.35,113.24,141221.0,112.89,113.41,112.35,113.24,141221.0
2017-08-28 09:45:00,113.21,113.21,112.71,112.83,32961.0,113.21,113.21,112.71,112.83,32961.0
2017-08-28 09:50:00,112.8,112.96,112.11,112.13,46852.0,112.8,112.96,112.11,112.13,46852.0
2017-08-28 09:55:00,112.1,112.3,111.67,112.07,77126.0,112.1,112.3,111.67,112.07,77126.0
2017-08-28 10:00:00,112.29,112.7,111.96,112.19,52913.0,112.29,112.7,111.96,112.19,52913.0
2017-08-28 10:05:00,112.21,112.82,112.21,112.69,39964.0,112.21,112.82,112.21,112.69,39964.0
2017-08-28 10:10:00,112.69,112.81,112.55,112.81,25879.0,112.69,112.81,112.55,112.81,25879.0
2017-08-28 10:15:00,112.81,112.95,112.63,112.66,14491.0,112.81,112.95,112.63,112.66,14491.0
2017-08-28 10:20:00,112.71,112.77,112.5,112.51,30625.0,112.71,112.77,112.5,112.51,30625.0
2017-08-28 10:25:00,112.5,112.55,111.85,112.09,24196.0,112.5,112.55,111.85,112.09,24196.0
2017-08-28 10:30:00,112.1,112.16,111.81,111.95,15263.0,112.1,112.16,111.81,111.95,15263.0
2017-08-28 10:35:00,111.95,112.45,111.94,112.38,23185.0,111.95,112.45,111.94,112.38,23185.0
2017-08-28 10:40:00,112.32,112.39,112.1,112.24,40158.0,112.32,112.39,112.1,112.24,40158.0
2017-08-28 10:45:00,112.27,112.37,112.11,112.33,15963.0,112.27,112.37,112.11,112.33,15963.0
2017-08-28 10:50:00,112.33,112.5,112.18,112.41,18416.0,112.33,112.5,112.18,112.41,18416.0
2017-08-28 10:55:00,112.45,112.45,112.15,112.18,14999.0,112.45,112.45,112.15,112.18,14999.0
2017-08-28 11:00:00,112.16,112.3,112.15,112.16,14952.0,112.16,112.3,112.15,112.16,14952.0
2017-08-28 11:05:00,112.16,112.32,112.02,112.18,30157.0,112.16,112.32,112.02,112.18,30157.0
2017-08-28 11:10:00,112.21,112.45,112.15,112.19,41196.0,112.21,112.45,112.15,112.19,41196.0
2017-08-28 11:15:00,112.19,112.32,112.05,112.06,64438.0,112.19,112.32,112.05,112.06,64438.0
2017-08-28 11:20:00,112.04,112.2,111.65,111.7,46339.0,112.04,112.2,111.65,111.7,46339.0
2017-08-28 11:25:00,111.7,111.76,111.44,111.67,37342.0,111.7,111.76,111.44,111.67,37342.0
2017-08-28 11:30:00,111.72,111.73,111.51,111.66,23271.0,111.72,111.73,111.51,111.66,23271.0
2017-08-28 11:35:00,111.63,111.65,111.36,111.51,24213.0,111.63,111.65,111.36,111.51,24213.0
2017-08-28 11:40:00,111.54,111.64,111.22,111.22,24676.0,111.54,111.64,111.22,111.22,24676.0
2017-08-28 11:45:00,111.23,111.24,111.05,111.12,36483.0,111.23,111.24,111.05,111.12,36483.0
2017-08-28 11:50:00,111.12,111.44,111.12,111.44,16369.0,111.12,111.44,111.12,111.44,16369.0
2017-08-28 11:55:00,111.37,111.37,110.95,110.98,20153.0,111.37,111.37,110.95,110.98,20153.0
2017-08-28 12:00:00,110.98,111.29,110.94,111.23,44700.0,110.98,111.29,110.94,111.23,44700.0
2017-08-28 12:05:00,111.23,111.52,111.09,111.09,45192.0,111.23,111.52,111.09,111.09,45192.0
2017-08-28 12:10:00,111.09,111.15,110.82,110.85,39820.0,111.09,111.15,110.82,110.85,39820.0
2017-08-28 12:15:00,110.92,110.93,110.57,110.65,22426.0,110.92,110.93,110.57,110.65,22426.0
2017-08-28 12:20:00,110.67,110.68,110.4,110.46,20493.0,110.67,110.68,110.4,110.46,20493.0
2017-08-28 12:25:00,110.47,110.54,110.42,110.45,29237.0,110.47,110.54,110.42,110.45,29237.0
2017-08-28 12:30:00,110.45,110.72,110.25,110.69,35617.0,110.45,110.72,110.25,110.69,35617.0
2017-08-28 12:35:00,110.73,110.82,110.69,110.71,16846.0,110.73,110.82,110.69,110.71,16846.0
2017-08-28 12:40:00,110.68,110.75,110.37,110.46,28323.0,110.68,110.75,110.37,110.46,28323.0
2017-08-28 12:45:00,110.43,110.54,110.29,110.39,17367.0,110.43,110.54,110.29,110.39,17367.0
2017-08-28 12:50:00,110.39,110.39,110.26,110.33,12928.0,110.39,110.39,110.26,110.33,12928.0
2017-08-28 12:55:00,110.33,110.54,110.32,110.54,37710.0,110.33,110.54,110.32,110.54,37710.0
2017-08-28 13:00:00,110.54,110.68,110.51,110.52,15687.0,110.54,110.68,110.51,110.52,15687.0
2017-08-28 13:05:00,110.52,110.52,110.3,110.31,17539.0,110.52,110.52,110.3,110.31,17539.0
2017-08-28 13:10:00,110.31,110.35,110.07,110.12,43249.0,110.31,110.35,110.07,110.12,43249.0
2017-08-28 13:15:00,110.12,110.24,110.1,110.11,16299.0,110.12,110.24,110.1,110.11,16299.0
2017-08-28 13:20:00,110.09,110.16,110.01,110.08,24122.0,110.09,110.16,110.01,110.08,24122.0
2017-08-28 13:25:00,110.09,110.3,110.05,110.25,10449.0,110.09,110.3,110.05,110.25,10449.0
2017-08-28 13:30:00,110.23,110.37,110.18,110.23,19165.0,110.23,110.37,110.18,110.23,19165.0
2017-08-28 13:35:00,110.23,110.35,110.23,110.31,11200.0,110.23,110.35,110.23,110.31,11200.0
2017-08-28 13:40:00,110.3,110.6,110.28,110.58,35010.0,110.3,110.6,110.28,110.58,35010.0
2017-08-28 13:45:00,110.59,110.77,110.58,110.73,41531.0,110.59,110.77,110.58,110.73,41531.0
2017-08-28 13:50:00,110.73,111.14,110.73,111.1,47271.0,110.73,111.14,110.73,111.1,47271.0
2017-08-28 13:55:00,111.09,111.2,110.75,111.19,37309.0,111.09,111.2,110.75,111.19,37309.0
2017-08-28 14:00:00,111.24,111.24,111.06,111.06,18903.0,111.24,111.24,111.06,111.06,18903.0
2017-08-28 14:05:00,111.06,111.26,111.01,111.19,32855.0,111.06,111.26,111.01,111.19,32855.0
2017-08-28 14:10:00,111.19,111.52,111.19,111.43,42674.0,111.19,111.52,111.19,111.43,42674.0
2017-08-28 14:15:00,111.45,111.54,111.39,111.41,42344.0,111.45,111.54,111.39,111.41,42344.0
2017-08-28 14:20:00,111.4,111.62,111.35,111.52,41310.0,111.4,111.62,111.35,111.52,41310.0
2017-08-28 14:25:00,111.53,111.7,111.41,111.47,46931.0,111.53,111.7,111.41,111.47,46931.0
2017-08-28 14:30:00,111.44,111.44,111.19,111.33,23664.0,111.44,111.44,111.19,111.33,23664.0
2017-08-28 14:35:00,111.34,111.77,111.32,111.72,38391.0,111.34,111.77,111.32,111.72,38391.0
2017-08-28 14:40:00,111.72,111.89,111.62,111.86,42425.0,111.72,111.89,111.62,111.86,42425.0
2017-08-28 14:45:00,111.87,112.17,111.85,112.17,49959.0,111.87,112.17,111.85,112.17,49959.0
2017-08-28 14:50:00,112.13,112.14,111.69,111.69,34452.0,112.13,112.14,111.69,111.69,34452.0
2017-08-28 14:55:00,111.7,111.78,111.66,111.73,26099.0,111.7,111.78,111.66,111.73,26099.0
2017-08-28 15:00:00,111.74,111.85,111.69,111.72,19539.0,111.74,111.85,111.69,111.72,19539.0
2017-08-28 15:05:00,111.73,111.86,111.71,111.78,25304.0,111.73,111.86,111.71,111.78,25304.0
2017-08-28 15:10:00,111.78,111.79,111.55,111.63,31855.0,111.78,111.79,111.55,111.63,31855.0
2017-08-28 15:15:00,111.61,111.62,111.53,111.58,28596.0,111.61,111.62,111.53,111.58,28596.0
2017-08-28 15:20:00,111.56,111.77,111.49,111.77,39320.0,111.56,111.77,111.49,111.77,39320.0
2017-08-28 15:25:00,111.76,111.93,111.75,111.87,46050.0,111.76,111.93,111.75,111.87,46050.0
2017-08-28 15:30:00,111.86,111.9,111.71,111.76,36341.0,111.86,111.9,111.71,111.76,36341.0
2017-08-28 15:35:00,111.74,111.91,111.67,111.9,55131.0,111.74,111.91,111.67,111.9,55131.0
2017-08-28 15:40:00,111.89,111.91,111.79,111.83,64605.0,111.89,111.91,111.79,111.83,64605.0
2017-08-28 15:45:00,111.81,111.86,111.48,111.48,46180.0,111.81,111.86,111.48,111.48,46180.0
2017-08-28 15:50:00,111.48,111.54,111.36,111.43,73356.0,111.48,111.54,111.36,111.43,73356.0
2017-08-28 15:55:00,111.43,111.55,111.3,111.49,112275.0,111.43,111.55,111.3,111.49,112275.0
2017-08-29 09:30:00,109.65,110.37,109.25,110.18,43511.0,109.65,110.37,109.25,110.18,43511.0
2017-08-29 09:35:00,110.2,110.59,110.01,110.58,41839.0,110.2,110.59,110.01,110.58,41839.0
2017-08-29 09:40:00,110.59,110.62,110.06,110.06,15663.0,110.59,110.62,110.06,110.06,15663.0
2017-08-29 09:45:00,110.09,110.33,110.09,110.22,26019.0,110.09,110.33,110.09,110.22,26019.0
2017-08-29 09:50:00,110.13,110.13,109.81,109.92,18697.0,110.13,110.13,109.81,109.92,18697.0
2017-08-29 09:55:00,109.92,110.04,109.81,109.96,21164.0,109.92,110.04,109.81,109.96,21164.0
2017-08-29 10:00:00,110.0,110.26,109.88,110.18,23378.0,110.0,110.26,109.88,110.18,23378.0
2017-08-29 10:05:00,110.12,110.25,109.66,109.91,29288.0,110.12,110.25,109.66,109.91,29288.0
2017-08-29 10:10:00,109.91,109.92,109.51,109.55,52889.0,109.91,109.92,109.51,109.55,52889.0
2017-08-29 10:15:00,109.67,110.18,109.65,110.1,23729.0,109.67,110.18,109.65,110.1,23729.0
2017-08-29 10:20:00,110.17,110.2,109.89,109.98,14640.0,110.17,110.2,109.89,109.98,14640.0
2017-08-29 10:25:00,110.05,110.25,109.92,110.25,13967.0,110.05,110.25,109.92,110.25,13967.0
2017-08-29 10:30:00,110.25,110.29,110.0,110.0,22859.0,110.25,110.29,110.0,110.0,22859.0
2017-08-29 10:35:00,109.92,110.16,109.92,110.16,16329.0,109.92,110.16,109.92,110.16,16329.0
2017-08-29 10:40:00,110.16,110.36,110.16,110.25,23908.0,110.16,110.36,110.16,110.25,23908.0
2017-08-29 10:45:00,110.22,110.3,110.15,110.16,7910.0,110.22,110.3,110.15,110.16,7910.0
2017-08-29 10:50:00,110.16,110.35,110.13,110.13,12433.0,110.16,110.35,110.13,110.13,12433.0
2017-08-29 10:55:00,110.21,110.42,110.21,110.42,12181.0,110.21,110.42,110.21,110.42,12181.0
2017-08-29 11:00:00,110.4,110.44,110.25,110.32,16334.0,110.4,110.44,110.25,110.32,16334.0
2017-08-29 11:05:00,110.33,110.69,110.24,110.68,14748.0,110.33,110.69,110.24,110.68,14748.0
2017-08-29 11:10:00,110.65,110.65,110.39,110.53,10416.0,110.65,110.65,110.39,110.53,10416.0
2017-08-29 11:15:00,110.56,110.56,110.39,110.5,7214.0,110.56,110.56,110.39,110.5,7214.0
2017-08-29 11:20:00,110.48,110.54,110.33,110.33,14272.0,110.48,110.54,110.33,110.33,14272.0
2017-08-29 11:25:00,110.3,110.41,110.29,110.41,9801.0,110.3,110.41,110.29,110.41,9801.0
2017-08-29 11:30:00,110.37,110.51,110.34,110.49,10000.0,110.37,110.51,110.34,110.49,10000.0
2017-08-29 11:35:00,110.5,110.67,110.49,110.67,11771.0,110.5,110.67,110.49,110.67,11771.0
2017-08-29 11:40:00,110.68,110.74,110.63,110.74,12427.0,110.68,110.74,110.63,110.74,12427.0
2017-08-29 11:45:00,110.75,110.96,110.64,110.64,11834.0,110.75,110.96,110.64,110.64,11834.0
2017-08-29 11:50:00,110.71,110.83,110.65,110.83,7597.0,110.71,110.83,110.65,110.83,7597.0
2017-08-29 11:55:00,110.83,110.96,110.78,110.84,12350.0,110.83,110.96,110.78,110.84,12350.0
2017-08-29 12:00:00,110.84,111.02,110.81,110.91,10298.0,110.84,111.02,110.81,110.91,10298.0
2017-08-29 12:05:00,110.94,110.94,110.87,110.93,5300.0,110.94,110.94,110.87,110.93,5300.0
2017-08-29 12:10:00,110.93,111.01,110.89,111.01,10821.0,110.93,111.01,110.89,111.01,10821.0
2017-08-29 12:15:00,110.98,111.19,110.98,111.08,12676.0,110.98,111.19,110.98,111.08,12676.0
2017-08-29 12:20:00,111.08,111.23,111.08,111.1,9528.0,111.08,111.23,111.08,111.1,9528.0
2017-08-29 12:25:00,111.12,111.34,111.12,111.25,8467.0,111.12,111.34,111.12,111.25,8467.0
2017-08-29 12:30:00,111.27,111.35,111.26,111.26,11046.0,111.27,111.35,111.26,111.26,11046.0
2017-08-29 12:35:00,111.33,111.5,111.3,111.47,20146.0,111.33,111.5,111.3,111.47,20146.0
2017-08-29 12:40:00,111.46,111.46,111.36,111.45,19302.0,111.46,111.46,111.36,111.45,19302.0
2017-08-29 12:45:00,111.45,111.69,111.42,111.69,8370.0,111.45,111.69,111.42,111.69,8370.0
2017-08-29 12:50:00,111.67,111.69,111.52,111.59,10824.0,111.67,111.69,111.52,111.59,10824.0
2017-08-29 12:55:00,111.62,111.68,111.55,111.56,7750.0,111.62,111.68,111.55,111.56,7750.0
2017-08-29 13:00:00,111.59,111.59,111.45,111.49,6300.0,111.59,111.59,111.45,111.49,6300.0
2017-08-29 13:05:00,111.55,111.67,111.52,111.57,9632.0,111.55,111.67,111.52,111.57,9632.0
2017-08-29 13:10:00,111.57,111.64,111.35,111.41,10506.0,111.57,111.64,111.35,111.41,10506.0
2017-08-29 13:15:00,111.41,111.45,111.26,111.27,13312.0,111.41,111.45,111.26,111.27,13312.0
2017-08-29 13:20:00,111.27,111.3,111.15,111.26,12980.0,111.27,111.3,111.15,111.26,12980.0
2017-08-29 13:25:00,111.32,111.64,111.26,111.54,10403.0,111.32,111.64,111.26,111.54,10403.0
2017-08-29 13:30:00,111.58,111.67,111.41,111.45,10610.0,111.58,111.67,111.41,111.45,10610.0
2017-08-29 13:35:00,111.45,111.53,111.43,111.53,10187.0,111.45,111.53,111.43,111.53,10187.0
2017-08-29 13:40:00,111.51,111.69,111.49,111.62,13620.0,111.51,111.69,111.49,111.62,13620.0
2017-08-29 13:45:00,111.64,111.67,111.56,111.57,8672.0,111.64,111.67,111.56,111.57,8672.0
2017-08-29 13:50:00,111.56,111.56,111.44,111.5,10694.0,111.56,111.56,111.44,111.5,10694.0
2017-08-29 13:55:00,111.52,111.57,111.49,111.57,8922.0,111.52,111.57,111.49,111.57,8922.0
2017-08-29 14:00:00,111.53,111.54,111.27,111.34,11869.0,111.53,111.54,111.27,111.34,11869.0
2017-08-29 14:05:00,111.36,111.43,111.35,111.42,6600.0,111.36,111.43,111.35,111.42,6600.0
2017-08-29 14:10:00,111.42,111.46,111.38,111.45,9631.0,111.42,111.46,111.38,111.45,9631.0
2017-08-29 14:15:00,111.45,111.49,111.39,111.39,7627.0,111.45,111.49,111.39,111.39,7627.0
2017-08-29 14:20:00,111.37,111.5,111.37,111.43,10595.0,111.37,111.5,111.37,111.43,10595.0
2017-08-29 14:25:00,111.45,111.49,111.38,111.38,9375.0,111.45,111.49,111.38,111.38,9375.0
2017-08-29 14:30:00,111.36,111.44,111.35,111.43,8433.0,111.36,111.44,111.35,111.43,8433.0
2017-08-29 14:35:00,111.42,111.5,111.38,111.48,7150.0,111.42,111.5,111.38,111.48,7150.0
2017-08-29 14:40:00,111.48,111.9,111.48,111.83,43595.0,111.48,111.9,111.48,111.83,43595.0
2017-08-29 14:45:00,111.82,111.85,111.78,111.85,14681.0,111.82,111.85,111.78,111.85,14681.0
2017-08-29 14:50:00,111.84,111.86,111.65,111.7,14877.0,111.84,111.86,111.65,111.7,14877.0
2017-08-29 14:55:00,111.7,111.8,111.67,111.74,9797.0,111.7,111.8,111.67,111.74,9797.0
2017-08-29 15:00:00,111.74,111.76,111.57,111.76,15790.0,111.74,111.76,111.57,111.76,15790.0
2017-08-29 15:05:00,111.76,111.78,111.65,111.68,13359.0,111.76,111.78,111.65,111.68,13359.0
2017-08-29 15:10:00,111.68,111.74,111.62,111.68,12496.0,111.68,111.74,111.62,111.68,12496.0
2017-08-29 15:15:00,111.65,111.65,111.46,111.48,21746.0,111.65,111.65,111.46,111.48,21746.0
2017-08-29 15:20:00,111.45,111.58,111.3,111.43,15083.0,111.45,111.58,111.3,111.43,15083.0
2017-08-29 15:25:00,111.44,111.5,111.35,111.36,15692.0,111.44,111.5,111.35,111.36,15692.0
2017-08-29 15:30:00,111.36,111.38,111.22,111.29,23514.0,111.36,111.38,111.22,111.29,23514.0
2017-08-29 15:35:00,111.29,111.29,111.13,111.13,20733.0,111.29,111.29,111.13,111.13,20733.0
2017-08-29 15:40:00,111.13,111.18,111.06,111.09,26011.0,111.13,111.18,111.06,111.09,26011.0
2017-08-29 15:45:00,111.09,111.2,111.06,111.18,23327.0,111.09,111.2,111.06,111.18,23327.0
2017-08-29 15:50:00,111.22,111.24,111.06,111.1,39863.0,111.22,111.24,111.06,111.1,39863.0
2017-08-29 15:55:00,111.09,111.27,110.9,111.27,154115.0,111.09,111.27,110.9,111.27,154115.0
2017-08-30 09:30:00,111.27,111.3,110.61,110.74,24723.0,111.27,111.3,110.61,110.74,24723.0
2017-08-30 09:35:00,110.75,111.48,110.71,111.48,14438.0,110.75,111.48,110.71,111.48,14438.0
2017-08-30 09:40:00,111.34,111.8,111.31,111.52,4219.0,111.34,111.8,111.31,111.52,4219.0
2017-08-30 09:45:00,111.61,111.69,111.4,111.54,10181.0,111.61,111.69,111.4,111.54,10181.0
2017-08-30 09:50:00,111.54,111.78,111.45,111.73,11010.0,111.54,111.78,111.45,111.73,11010.0
2017-08-30 09:55:00,111.8,111.99,111.67,111.99,10733.0,111.8,111.99,111.67,111.99,10733.0
2017-08-30 10:00:00,111.99,112.16,111.87,112.14,21139.0,111.99,112.16,111.87,112.14,21139.0
2017-08-30 10:05:00,112.15,112.18,111.69,111.71,19981.0,112.15,112.18,111.69,111.71,19981.0
2017-08-30 10:10:00,111.7,111.82,111.5,111.5,10652.0,111.7,111.82,111.5,111.5,10652.0
2017-08-30 10:15:00,111.56,111.77,111.45,111.75,15472.0,111.56,111.77,111.45,111.75,15472.0
2017-08-30 10:20:00,111.72,111.74,111.5,111.64,7645.0,111.72,111.74,111.5,111.64,7645.0
2017-08-30 10:25:00,111.63,111.76,111.57,111.64,18670.0,111.63,111.76,111.57,111.64,18670.0
2017-08-30 10:30:00,111.65,111.73,111.59,111.62,4801.0,111.65,111.73,111.59,111.62,4801.0
2017-08-30 10:35:00,111.66,111.8,111.38,111.38,10082.0,111.66,111.8,111.38,111.38,10082.0
2017-08-30 10:40:00,111.49,111.49,111.2,111.21,26933.0,111.49,111.49,111.2,111.21,26933.0
2017-08-30 10:45:00,111.32,111.8,111.32,111.79,11344.0,111.32,111.8,111.32,111.79,11344.0
2017-08-30 10:50:00,111.77,111.77,111.59,111.72,7800.0,111.77,111.77,111.59,111.72,7800.0
2017-08-30 10:55:00,111.79,111.82,111.66,111.82,9124.0,111.79,111.82,111.66,111.82,9124.0
2017-08-30 11:00:00,111.78,111.87,111.73,111.81,5805.0,111.78,111.87,111.73,111.81,5805.0
2017-08-30 11:05:00,111.82,112.2,111.75,112.13,16212.0,111.82,112.2,111.75,112.13,16212.0
2017-08-30 11:10:00,112.12,112.2,111.91,111.95,7630.0,112.12,112.2,111.91,111.95,7630.0
2017-08-30 11:15:00,111.98,112.07,111.91,111.99,8400.0,111.98,112.07,111.91,111.99,8400.0
2017-08-30 11:20:00,112.02,112.09,111.97,112.02,10101.0,112.02,112.09,111.97,112.02,10101.0
2017-08-30 11:25:00,112.03,112.17,111.86,112.17,9404.0,112.03,112.17,111.86,112.17,9404.0
2017-08-30 11:30:00,112.17,112.22,111.97,112.0,4990.0,112.17,112.22,111.97,112.0,4990.0
2017-08-30 11:35:00,112.01,112.18,112.0,112.12,5842.0,112.01,112.18,112.0,112.12,5842.0
2017-08-30 11:40:00,112.13,112.18,112.1,112.17,5400.0,112.13,112.18,112.1,112.17,5400.0
2017-08-30 11:45:00,112.12,112.25,112.1,112.1,5902.0,112.12,112.25,112.1,112.1,5902.0
2017-08-30 11:50:00,112.05,112.21,112.05,112.11,6691.0,112.05,112.21,112.05,112.11,6691.0
2017-08-30 11:55:00,112.12,112.2,112.1,112.2,7799.0,112.12,112.2,112.1,112.2,7799.0
2017-08-30 12:00:00,112.17,112.17,112.01,112.02,8176.0,112.17,112.17,112.01,112.02,8176.0
2017-08-30 12:05:00,112.02,112.04,111.91,112.04,9699.0,112.02,112.04,111.91,112.04,9699.0
2017-08-30 12:10:00,112.08,112.12,111.99,111.99,11732.0,112.08,112.12,111.99,111.99,11732.0
2017-08-30 12:15:00,112.0,112.08,111.96,112.08,5200.0,112.0,112.08,111.96,112.08,5200.0
2017-08-30 12:20:00,112.06,112.22,112.03,112.22,15726.0,112.06,112.22,112.03,112.22,15726.0
2017-08-30 12:25:00,112.24,112.45,112.22,112.42,6762.0,112.24,112.45,112.22,112.42,6762.0
2017-08-30 12:30:00,112.38,112.5,112.38,112.46,8463.0,112.38,112.5,112.38,112.46,8463.0
2017-08-30 12:35:00,112.45,112.59,112.43,112.58,14905.0,112.45,112.59,112.43,112.58,14905.0
2017-08-30 12:40:00,112.6,112.85,112.59,112.82,14405.0,112.6,112.85,112.59,112.82,14405.0
2017-08-30 12:45:00,112.86,112.86,112.64,112.69,6712.0,112.86,112.86,112.64,112.69,6712.0
2017-08-30 12:50:00,112.69,112.69,112.6,112.63,4650.0,112.69,112.69,112.6,112.63,4650.0
2017-08-30 12:55:00,112.6,112.6,112.46,112.6,8948.0,112.6,112.6,112.46,112.6,8948.0
2017-08-30 13:00:00,112.61,112.61,112.19,112.36,13662.0,112.61,112.61,112.19,112.36,13662.0
2017-08-30 13:05:00,112.39,112.48,112.36,112.44,6500.0,112.39,112.48,112.36,112.44,6500.0
2017-08-30 13:10:00,112.46,112.62,112.46,112.59,4600.0,112.46,112.62,112.46,112.59,4600.0
2017-08-30 13:15:00,112.54,112.58,112.5,112.54,5581.0,112.54,112.58,112.5,112.54,5581.0
2017-08-30 13:20:00,112.54,112.62,112.53,112.54,1600.0,112.54,112.62,112.53,112.54,1600.0
2017-08-30 13:25:00,112.6,112.75,112.55,112.66,8121.0,112.6,112.75,112.55,112.66,8121.0
2017-08-30 13:30:00,112.65,112.69,112.62,112.66,2032.0,112.65,112.69,112.62,112.66,2032.0
2017-08-30 13:35:00,112.63,112.75,112.6,112.68,17594.0,112.63,112.75,112.6,112.68,17594.0
2017-08-30 13:40:00,112.67,112.72,112.62,112.66,6546.0,112.67,112.72,112.62,112.66,6546.0
2017-08-30 13:45:00,112.65,112.78,112.65,112.7,10136.0,112.65,112.78,112.65,112.7,10136.0
2017-08-30 13:50:00,112.7,112.97,112.68,112.89,10737.0,112.7,112.97,112.68,112.89,10737.0
2017-08-30 13:55:00,112.92,113.04,112.92,113.04,9380.0,112.92,113.04,112.92,113.04,9380.0
2017-08-30 14:00:00,113.02,113.08,112.97,113.08,7185.0,113.02,113.08,112.97,113.08,7185.0
2017-08-30 14:05:00,113.05,113.26,113.02,113.24,15533.0,113.05,113.26,113.02,113.24,15533.0
2017-08-30 14:10:00,113.25,113.25,113.14,113.2,12996.0,113.25,113.25,113.14,113.2,12996.0
2017-08-30 14:15:00,113.22,113.23,113.0,113.07,12962.0,113.22,113.23,113.0,113.07,12962.0
2017-08-30 14:20:00,113.09,113.3,113.09,113.28,11372.0,113.09,113.3,113.09,113.28,11372.0
2017-08-30 14:25:00,113.27,113.42,113.25,113.4,15560.0,113.27,113.42,113.25,113.4,15560.0
2017-08-30 14:30:00,113.38,113.4,113.28,113.34,22045.0,113.38,113.4,113.28,113.34,22045.0
2017-08-30 14:35:00,113.35,113.41,113.26,113.36,15315.0,113.35,113.41,113.26,113.36,15315.0
2017-08-30 14:40:00,113.35,113.38,113.14,113.15,16943.0,113.35,113.38,113.14,113.15,16943.0
2017-08-30 14:45:00,113.15,113.39,113.14,113.39,11654.0,113.15,113.39,113.14,113.39,11654.0
2017-08-30 14:50:00,113.36,113.41,113.3,113.37,16115.0,113.36,113.41,113.3,113.37,16115.0
2017-08-30 14:55:00,113.36,113.47,113.33,113.46,14760.0,113.36,113.47,113.33,113.46,14760.0
2017-08-30 15:00:00,113.44,113.5,113.39,113.43,22755.0,113.44,113.5,113.39,113.43,22755.0
2017-08-30 15:05:00,113.45,113.47,113.35,113.35,15690.0,113.45,113.47,113.35,113.35,15690.0
2017-08-30 15:10:00,113.37,113.48,113.36,113.45,8114.0,113.37,113.48,113.36,113.45,8114.0
2017-08-30 15:15:00,113.45,113.5,113.38,113.44,13621.0,113.45,113.5,113.38,113.44,13621.0
2017-08-30 15:20:00,113.44,113.47,113.35,113.47,18904.0,113.44,113.47,113.35,113.47,18904.0
2017-08-30 15:25:00,113.49,113.67,113.45,113.64,9044.0,113.49,113.67,113.45,113.64,9044.0
2017-08-30 15:30:00,113.62,113.66,113.53,113.54,19971.0,113.62,113.66,113.53,113.54,19971.0
2017-08-30 15:35:00,113.53,113.61,113.33,113.33,23483.0,113.53,113.61,113.33,113.33,23483.0
2017-08-30 15:40:00,113.33,113.34,113.14,113.25,31676.0,113.33,113.34,113.14,113.25,31676.0
2017-08-30 15:45:00,113.25,113.32,113.17,113.22,32829.0,113.25,113.32,113.17,113.22,32829.0
2017-08-30 15:50:00,113.23,113.35,113.23,113.33,52860.0,113.23,113.35,113.23,113.33,52860.0
2017-08-30 15:55:00,113.31,113.33,113.15,113.29,98617.0,113.31,113.33,113.15,113.29,98617.0
2017-08-31 09:30:00,113.63,114.11,113.45,113.73,14308.0,113.63,114.11,113.45,113.73,14308.0
2017-08-31 09:35:00,113.83,113.83,113.44,113.44,5713.0,113.83,113.83,113.44,113.44,5713.0
2017-08-31 09:40:00,113.37,113.55,112.81,113.01,35181.0,113.37,113.55,112.81,113.01,35181.0
2017-08-31 09:45:00,113.17,113.68,113.15,113.55,18506.0,113.17,113.68,113.15,113.55,18506.0
2017-08-31 09:50:00,113.53,113.55,113.2,113.52,17215.0,113.53,113.55,113.2,113.52,17215.0
2017-08-31 09:55:00,113.55,113.68,113.26,113.36,10148.0,113.55,113.68,113.26,113.36,10148.0
2017-08-31 10:00:00,113.32,113.44,113.1,113.37,12659.0,113.32,113.44,113.1,113.37,12659.0
2017-08-31 10:05:00,113.37,113.44,113.2,113.26,13392.0,113.37,113.44,113.2,113.26,13392.0
2017-08-31 10:10:00,113.24,113.5,113.24,113.36,11205.0,113.24,113.5,113.24,113.36,11205.0
2017-08-31 10:15:00,113.35,113.55,113.17,113.53,15312.0,113.35,113.55,113.17,113.53,15312.0
2017-08-31 10:20:00,113.48,113.75,113.47,113.75,10657.0,113.48,113.75,113.47,113.75,10657.0
2017-08-31 10:25:00,113.7,113.74,113.55,113.61,4343.0,113.7,113.74,113.55,113.61,4343.0
2017-08-31 10:30:00,113.55,113.57,113.4,113.43,5705.0,113.55,113.57,113.4,113.43,5705.0
2017-08-31 10:35:00,113.4,113.49,113.29,113.49,15147.0,113.4,113.49,113.29,113.49,15147.0
2017-08-31 10:40:00,113.54,113.56,113.38,113.47,8438.0,113.54,113.56,113.38,113.47,8438.0
2017-08-31 10:45:00,113.46,113.58,113.42,113.42,15599.0,113.46,113.58,113.42,113.42,15599.0
2017-08-31 10:50:00,113.4,113.51,113.34,113.34,16400.0,113.4,113.51,113.34,113.34,16400.0
2017-08-31 10:55:00,113.34,113.4,113.23,113.28,12046.0,113.34,113.4,113.23,113.28,12046.0
2017-08-31 11:00:00,113.29,113.35,113.24,113.3,18228.0,113.29,113.35,113.24,113.3,18228.0
2017-08-31 11:05:00,113.36,113.5,113.3,113.5,21132.0,113.36,113.5,113.3,113.5,21132.0
2017-08-31 11:10:00,113.51,113.67,113.45,113.48,12392.0,113.51,113.67,113.45,113.48,12392.0
2017-08-31 11:15:00,113.46,113.66,113.46,113.65,18431.0,113.46,113.66,113.46,113.65,18431.0
2017-08-31 11:20:00,113.64,113.7,113.6,113.7,7528.0,113.64,113.7,113.6,113.7,7528.0
2017-08-31 11:25:00,113.68,113.69,113.52,113.68,10920.0,113.68,113.69,113.52,113.68,10920.0
2017-08-31 11:30:00,113.64,113.68,113.43,113.48,7900.0,113.64,113.68,113.43,113.48,7900.0
2017-08-31 11:35:00,113.49,113.66,113.45,113.64,4134.0,113.49,113.66,113.45,113.64,4134.0
2017-08-31 11:40:00,113.66,113.84,113.65,113.71,10673.0,113.66,113.84,113.65,113.71,10673.0
2017-08-31 11:45:00,113.71,113.84,113.71,113.79,5720.0,113.71,113.84,113.71,113.79,5720.0
2017-08-31 11:50:00,113.79,113.86,113.76,113.79,4444.0,113.79,113.86,113.76,113.79,4444.0
2017-08-31 11:55:00,113.81,114.0,113.81,113.96,7754.0,113.81,114.0,113.81,113.96,7754.0
2017-08-31 12:00:00,113.98,114.0,113.91,114.0,8452.0,113.98,114.0,113.91,114.0,8452.0
2017-08-31 12:05:00,114.0,114.09,113.97,114.02,11035.0,114.0,114.09,113.97,114.02,11035.0
2017-08-31 12:10:00,114.01,114.05,113.92,113.98,5818.0,114.01,114.05,113.92,113.98,5818.0
2017-08-31 12:15:00,114.0,114.04,113.97,114.03,9002.0,114.0,114.04,113.97,114.03,9002.0
2017-08-31 12:20:00,114.04,114.08,113.99,114.08,8292.0,114.04,114.08,113.99,114.08,8292.0
2017-08-31 12:25:00,114.08,114.25,114.08,114.25,8428.0,114.08,114.25,114.08,114.25,8428.0
2017-08-31 12:30:00,114.26,114.34,114.14,114.14,10823.0,114.26,114.34,114.14,114.14,10823.0
2017-08-31 12:35:00,114.19,114.19,114.08,114.13,6660.0,114.19,114.19,114.08,114.13,6660.0
2017-08-31 12:40:00,114.12,114.21,114.12,114.16,7806.0,114.12,114.21,114.12,114.16,7806.0
2017-08-31 12:45:00,114.15,114.22,113.99,114.0,8130.0,114.15,114.22,113.99,114.0,8130.0
2017-08-31 12:50:00,113.95,114.03,113.95,113.97,9613.0,113.95,114.03,113.95,113.97,9613.0
2017-08-31 12:55:00,113.97,114.05,113.96,114.05,8358.0,113.97,114.05,113.96,114.05,8358.0
2017-08-31 13:00:00,114.05,114.21,114.05,114.18,10743.0,114.05,114.21,114.05,114.18,10743.0
2017-08-31 13:05:00,114.15,114.15,114.09,114.12,4661.0,114.15,114.15,114.09,114.12,4661.0
2017-08-31 13:10:00,114.12,114.16,113.92,113.94,6400.0,114.12,114.16,113.92,113.94,6400.0
2017-08-31 13:15:00,113.94,114.02,113.94,114.01,5124.0,113.94,114.02,113.94,114.01,5124.0
2017-08-31 13:20:00,114.06,114.1,113.99,114.0,4977.0,114.06,114.1,113.99,114.0,4977.0
2017-08-31 13:25:00,114.0,114.05,113.91,113.94,6658.0,114.0,114.05,113.91,113.94,6658.0
2017-08-31 13:30:00,113.95,113.97,113.9,113.95,7126.0,113.95,113.97,113.9,113.95,7126.0
2017-08-31 13:35:00,113.94,113.98,113.87,113.96,7253.0,113.94,113.98,113.87,113.96,7253.0
2017-08-31 13:40:00,113.96,114.02,113.95,114.01,15189.0,113.96,114.02,113.95,114.01,15189.0
2017-08-31 13:45:00,114.0,114.19,113.97,114.13,13098.0,114.0,114.19,113.97,114.13,13098.0
2017-08-31 13:50:00,114.14,114.25,114.14,114.23,7518.0,114.14,114.25,114.14,114.23,7518.0
2017-08-31 13:55:00,114.22,114.25,114.17,114.23,8828.0,114.22,114.25,114.17,114.23,8828.0
2017-08-31 14:00:00,114.22,114.29,114.21,114.28,6399.0,114.22,114.29,114.21,114.28,6399.0
2017-08-31 14:05:00,114.28,114.3,114.06,114.07,12303.0,114.28,114.3,114.06,114.07,12303.0
2017-08-31 14:10:00,114.07,114.1,114.05,114.07,3316.0,114.07,114.1,114.05,114.07,3316.0
2017-08-31 14:15:00,114.07,114.15,114.05,114.12,17113.0,114.07,114.15,114.05,114.12,17113.0
2017-08-31 14:20:00,114.12,114.16,114.06,114.16,4200.0,114.12,114.16,114.06,114.16,4200.0
2017-08-31 14:25:00,114.18,114.31,114.18,114.25,7195.0,114.18,114.31,114.18,114.25,7195.0
2017-08-31 14:30:00,114.26,114.5,114.24,114.5,13650.0,114.26,114.5,114.24,114.5,13650.0
2017-08-31 14:35:00,114.52,114.52,114.43,114.48,8398.0,114.52,114.52,114.43,114.48,8398.0
2017-08-31 14:40:00,114.5,114.57,114.46,114.48,10799.0,114.5,114.57,114.46,114.48,10799.0
2017-08-31 14:45:00,114.44,114.47,114.39,114.45,8755.0,114.44,114.47,114.39,114.45,8755.0
2017-08-31 14:50:00,114.49,114.57,114.48,114.56,5100.0,114.49,114.57,114.48,114.56,5100.0
2017-08-31 14:55:00,114.55,114.55,114.46,114.52,12243.0,114.55,114.55,114.46,114.52,12243.0
2017-08-31 15:00:00,114.51,114.54,114.47,114.47,12280.0,114.51,114.54,114.47,114.47,12280.0
2017-08-31 15:05:00,114.44,114.48,114.35,114.41,10529.0,114.44,114.48,114.35,114.41,10529.0
2017-08-31 15:10:00,114.41,114.49,114.39,114.47,13565.0,114.41,114.49,114.39,114.47,13565.0
2017-08-31 15:15:00,114.46,114.54,114.45,114.54,10550.0,114.46,114.54,114.45,114.54,10550.0
2017-08-31 15:20:00,114.53,114.56,114.52,114.52,15131.0,114.53,114.56,114.52,114.52,15131.0
2017-08-31 15:25:00,114.52,114.54,114.47,114.47,12532.0,114.52,114.54,114.47,114.47,12532.0
2017-08-31 15:30:00,114.46,114.52,114.37,114.51,15651.0,114.46,114.52,114.37,114.51,15651.0
2017-08-31 15:35:00,114.52,114.61,114.51,114.58,21396.0,114.52,114.61,114.51,114.58,21396.0
2017-08-31 15:40:00,114.59,114.7,114.56,114.64,47849.0,114.59,114.7,114.56,114.64,47849.0
2017-08-31 15:45:00,114.64,114.64,114.47,114.5,26393.0,114.64,114.64,114.47,114.5,26393.0
2017-08-31 15:50:00,114.48,114.58,114.44,114.46,50347.0,114.48,114.58,114.44,114.46,50347.0
2017-08-31 15:55:00,114.45,114.6,114.3,114.45,85709.0,114.45,114.6,114.3,114.45,85709.0
2017-09-01 09:30:00,114.63,115.62,114.48,115.44,48538.0,114.63,115.62,114.48,115.44,48538.0
2017-09-01 09:35:00,115.41,115.49,114.81,115.17,21432.0,115.41,115.49,114.81,115.17,21432.0
2017-09-01 09:40:00,115.05,115.5,114.97,115.5,33099.0,115.05,115.5,114.97,115.5,33099.0
2017-09-01 09:45:00,115.36,115.53,115.2,115.24,36692.0,115.36,115.53,115.2,115.24,36692.0
2017-09-01 09:50:00,115.31,115.41,114.76,114.79,43840.0,115.31,115.41,114.76,114.79,43840.0
2017-09-01 09:55:00,114.75,114.98,114.65,114.75,23898.0,114.75,114.98,114.65,114.75,23898.0
2017-09-01 10:00:00,114.74,114.74,114.43,114.57,14650.0,114.74,114.74,114.43,114.57,14650.0
2017-09-01 10:05:00,114.58,114.64,114.26,114.39,14517.0,114.58,114.64,114.26,114.39,14517.0
2017-09-01 10:10:00,114.39,114.8,114.39,114.79,14508.0,114.39,114.8,114.39,114.79,14508.0
2017-09-01 10:15:00,114.79,114.84,114.57,114.77,10929.0,114.79,114.84,114.57,114.77,10929.0
2017-09-01 10:20:00,114.74,114.95,114.74,114.88,7708.0,114.74,114.95,114.74,114.88,7708.0
2017-09-01 10:25:00,114.87,115.08,114.71,114.98,12955.0,114.87,115.08,114.71,114.98,12955.0
2017-09-01 10:30:00,114.94,115.08,114.93,115.04,12860.0,114.94,115.08,114.93,115.04,12860.0
2017-09-01 10:35:00,115.06,115.07,114.78,114.78,7126.0,115.06,115.07,114.78,114.78,7126.0
2017-09-01 10:40:00,114.79,114.86,114.53,114.54,7300.0,114.79,114.86,114.53,114.54,7300.0
2017-09-01 10:45:00,114.59,114.67,114.47,114.67,7114.0,114.59,114.67,114.47,114.67,7114.0
2017-09-01 10:50:00,114.72,114.83,114.66,114.75,7170.0,114.72,114.83,114.66,114.75,7170.0
2017-09-01 10:55:00,114.74,114.87,114.69,114.73,8779.0,114.74,114.87,114.69,114.73,8779.0
2017-09-01 11:00:00,114.69,114.77,114.66,114.73,5700.0,114.69,114.77,114.66,114.73,5700.0
2017-09-01 11:05:00,114.69,114.85,114.69,114.83,5322.0,114.69,114.85,114.69,114.83,5322.0
2017-09-01 11:10:00,114.88,114.95,114.83,114.92,8176.0,114.88,114.95,114.83,114.92,8176.0
2017-09-01 11:15:00,114.89,114.9,114.63,114.63,7100.0,114.89,114.9,114.63,114.63,7100.0
2017-09-01 11:20:00,114.62,114.9,114.62,114.75,8541.0,114.62,114.9,114.62,114.75,8541.0
2017-09-01 11:25:00,114.73,114.9,114.7,114.85,5798.0,114.73,114.9,114.7,114.85,5798.0
2017-09-01 11:30:00,114.8,114.92,114.79,114.9,8376.0,114.8,114.92,114.79,114.9,8376.0
2017-09-01 11:35:00,114.9,114.95,114.87,114.89,5300.0,114.9,114.95,114.87,114.89,5300.0
2017-09-01 11:40:00,114.9,114.9,114.69,114.75,9881.0,114.9,114.9,114.69,114.75,9881.0
2017-09-01 11:45:00,114.78,114.85,114.78,114.84,5044.0,114.78,114.85,114.78,114.84,5044.0
2017-09-01 11:50:00,114.88,115.02,114.81,115.0,13077.0,114.88,115.02,114.81,115.0,13077.0
2017-09-01 11:55:00,114.99,115.01,114.96,114.99,9173.0,114.99,115.01,114.96,114.99,9173.0
2017-09-01 12:00:00,114.98,115.0,114.85,114.86,7336.0,114.98,115.0,114.85,114.86,7336.0
2017-09-01 12:05:00,114.92,114.92,114.77,114.79,4450.0,114.92,114.92,114.77,114.79,4450.0
2017-09-01 12:10:00,114.79,114.91,114.79,114.91,4421.0,114.79,114.91,114.79,114.91,4421.0
2017-09-01 12:15:00,114.93,114.95,114.89,114.89,5248.0,114.93,114.95,114.89,114.89,5248.0
2017-09-01 12:20:00,114.87,114.89,114.85,114.87,7213.0,114.87,114.89,114.85,114.87,7213.0
2017-09-01 12:25:00,114.85,114.97,114.85,114.9,4077.0,114.85,114.97,114.85,114.9,4077.0
2017-09-01 12:30:00,114.88,114.93,114.88,114.9,3900.0,114.88,114.93,114.88,114.9,3900.0
2017-09-01 12:35:00,114.92,114.96,114.89,114.95,5978.0,114.92,114.96,114.89,114.95,5978.0
2017-09-01 12:40:00,114.95,114.95,114.86,114.87,3799.0,114.95,114.95,114.86,114.87,3799.0
2017-09-01 12:45:00,114.87,114.92,114.86,114.9,5602.0,114.87,114.92,114.86,114.9,5602.0
2017-09-01 12:50:00,114.9,114.98,114.9,114.97,5480.0,114.9,114.98,114.9,114.97,5480.0
2017-09-01 12:55:00,114.95,114.98,114.92,114.94,5400.0,114.95,114.98,114.92,114.94,5400.0
2017-09-01 13:00:00,114.94,114.96,114.93,114.94,4700.0,114.94,114.96,114.93,114.94,4700.0
2017-09-01 13:05:00,114.95,115.0,114.94,115.0,6124.0,114.95,115.0,114.94,115.0,6124.0
2017-09-01 13:10:00,114.98,115.0,114.87,114.91,12447.0,114.98,115.0,114.87,114.91,12447.0
2017-09-01 13:15:00,114.88,114.88,114.68,114.68,5900.0,114.88,114.88,114.68,114.68,5900.0
2017-09-01 13:20:00,114.66,114.66,114.37,114.52,13220.0,114.66,114.66,114.37,114.52,13220.0
2017-09-01 13:25:00,114.52,114.66,114.49,114.63,7306.0,114.52,114.66,114.49,114.63,7306.0
2017-09-01 13:30:00,114.65,114.7,114.54,114.56,5098.0,114.65,114.7,114.54,114.56,5098.0
2017-09-01 13:35:00,114.59,114.69,114.56,114.67,5800.0,114.59,114.69,114.56,114.67,5800.0
2017-09-01 13:40:00,114.66,114.68,114.5,114.58,10932.0,114.66,114.68,114.5,114.58,10932.0
2017-09-01 13:45:00,114.57,114.6,114.32,114.41,11393.0,114.57,114.6,114.32,114.41,11393.0
2017-09-01 13:50:00,114.42,114.48,114.4,114.47,7160.0,114.42,114.48,114.4,114.47,7160.0
2017-09-01 13:55:00,114.45,114.49,114.41,114.46,5424.0,114.45,114.49,114.41,114.46,5424.0
2017-09-01 14:00:00,114.45,114.57,114.42,114.55,9741.0,114.45,114.57,114.42,114.55,9741.0
2017-09-01 14:05:00,114.57,114.59,114.5,114.53,26665.0,114.57,114.59,114.5,114.53,26665.0
2017-09-01 14:10:00,114.52,114.57,114.51,114.54,10072.0,114.52,114.57,114.51,114.54,10072.0
2017-09-01 14:15:00,114.54,114.55,114.4,114.46,7604.0,114.54,114.55,114.4,114.46,7604.0
2017-09-01 14:20:00,114.46,114.49,114.41,114.41,7841.0,114.46,114.49,114.41,114.41,7841.0
2017-09-01 14:25:00,114.42,114.5,114.36,114.38,9045.0,114.42,114.5,114.36,114.38,9045.0
2017-09-01 14:30:00,114.37,114.39,114.16,114.18,20213.0,114.37,114.39,114.16,114.18,20213.0
2017-09-01 14:35:00,114.16,114.3,114.15,114.22,16347.0,114.16,114.3,114.15,114.22,16347.0
2017-09-01 14:40:00,114.21,114.29,114.12,114.14,9861.0,114.21,114.29,114.12,114.14,9861.0
2017-09-01 14:45:00,114.15,114.25,114.12,114.24,8201.0,114.15,114.25,114.12,114.24,8201.0
2017-09-01 14:50:00,114.23,114.26,114.11,114.23,10450.0,114.23,114.26,114.11,114.23,10450.0
2017-09-01 14:55:00,114.23,114.27,114.18,114.22,11491.0,114.23,114.27,114.18,114.22,11491.0
2017-09-01 15:00:00,114.22,114.23,114.15,114.17,15258.0,114.22,114.23,114.15,114.17,15258.0
2017-09-01 15:05:00,114.17,114.26,114.16,114.25,12374.0,114.17,114.26,114.16,114.25,12374.0
2017-09-01 15:10:00,114.25,114.25,114.11,114.13,11329.0,114.25,114.25,114.11,114.13,11329.0
2017-09-01 15:15:00,114.12,114.13,114.08,114.1,14019.0,114.12,114.13,114.08,114.1,14019.0
2017-09-01 15:20:00,114.09,114.14,114.03,114.06,19016.0,114.09,114.14,114.03,114.06,19016.0
2017-09-01 15:25:00,114.06,114.11,114.04,114.09,13918.0,114.06,114.11,114.04,114.09,13918.0
2017-09-01 15:30:00,114.09,114.09,113.94,114.01,24594.0,114.09,114.09,113.94,114.01,24594.0
2017-09-01 15:35:00,114.01,114.06,114.01,114.01,24040.0,114.01,114.06,114.01,114.01,24040.0
2017-09-01 15:40:00,114.01,114.03,113.83,113.95,32054.0,114.01,114.03,113.83,113.95,32054.0
2017-09-01 15:45:00,113.95,113.98,113.9,113.9,46810.0,113.95,113.98,113.9,113.9,46810.0
2017-09-01 15:50:00,113.92,114.12,113.9,113.96,85507.0,113.92,114.12,113.9,113.96,85507.0
2017-09-01 15:55:00,113.96,113.99,113.65,113.7,103727.0,113.96,113.99,113.65,113.7,103727.0
2017-09-05 09:30:00,113.46,114.76,113.46,114.05,41908.0,113.46,114.76,113.46,114.05,41908.0
2017-09-05 09:35:00,114.09,114.12,113.75,113.86,29497.0,114.09,114.12,113.75,113.86,29497.0
2017-09-05 09:40:00,113.94,114.01,113.54,113.89,16485.0,113.94,114.01,113.54,113.89,16485.0
2017-09-05 09:45:00,113.96,114.15,113.51,114.06,30468.0,113.96,114.15,113.51,114.06,30468.0
2017-09-05 09:50:00,114.11,114.62,114.09,114.36,27692.0,114.11,114.62,114.09,114.36,27692.0
2017-09-05 09:55:00,114.36,114.71,114.36,114.65,25145.0,114.36,114.71,114.36,114.65,25145.0
2017-09-05 10:00:00,114.65,114.65,114.32,114.5,24112.0,114.65,114.65,114.32,114.5,24112.0
2017-09-05 10:05:00,114.5,114.58,114.22,114.41,20532.0,114.5,114.58,114.22,114.41,20532.0
2017-09-05 10:10:00,114.39,114.64,114.35,114.5,23805.0,114.39,114.64,114.35,114.5,23805.0
2017-09-05 10:15:00,114.54,114.81,114.52,114.61,58231.0,114.54,114.81,114.52,114.61,58231.0
2017-09-05 10:20:00,114.63,114.68,114.11,114.11,16093.0,114.63,114.68,114.11,114.11,16093.0
2017-09-05 10:25:00,114.13,114.26,113.98,114.11,19606.0,114.13,114.26,113.98,114.11,19606.0
2017-09-05 10:30:00,114.04,114.06,113.9,113.98,16593.0,114.04,114.06,113.9,113.98,16593.0
2017-09-05 10:35:00,113.99,114.25,113.99,114.06,15705.0,113.99,114.25,113.99,114.06,15705.0
2017-09-05 10:40:00,114.06,114.06,113.82,113.82,24876.0,114.06,114.06,113.82,113.82,24876.0
2017-09-05 10:45:00,113.86,113.89,113.75,113.83,23669.0,113.86,113.89,113.75,113.83,23669.0
2017-09-05 10:50:00,113.82,114.07,113.8,113.92,25603.0,113.82,114.07,113.8,113.92,25603.0
2017-09-05 10:55:00,113.92,113.96,113.82,113.92,11227.0,113.92,113.96,113.82,113.92,11227.0
2017-09-05 11:00:00,113.94,113.94,113.72,113.84,13000.0,113.94,113.94,113.72,113.84,13000.0
2017-09-05 11:05:00,113.85,113.92,113.7,113.78,18356.0,113.85,113.92,113.7,113.78,18356.0
2017-09-05 11:10:00,113.78,113.88,113.6,113.88,16910.0,113.78,113.88,113.6,113.88,16910.0
2017-09-05 11:15:00,113.88,113.93,113.76,113.81,17104.0,113.88,113.93,113.76,113.81,17104.0
2017-09-05 11:20:00,113.82,113.92,113.78,113.9,10250.0,113.82,113.92,113.78,113.9,10250.0
2017-09-05 11:25:00,113.9,113.95,113.88,113.91,7511.0,113.9,113.95,113.88,113.91,7511.0
2017-09-05 11:30:00,113.9,114.03,113.86,113.95,17492.0,113.9,114.03,113.86,113.95,17492.0
2017-09-05 11:35:00,113.94,114.02,113.92,113.96,9042.0,113.94,114.02,113.92,113.96,9042.0
2017-09-05 11:40:00,113.98,114.02,113.96,114.02,9416.0,113.98,114.02,113.96,114.02,9416.0
2017-09-05 11:45:00,114.01,114.01,113.78,113.84,11684.0,114.01,114.01,113.78,113.84,11684.0
2017-09-05 11:50:00,113.82,113.91,113.78,113.91,7137.0,113.82,113.91,113.78,113.91,7137.0
2017-09-05 11:55:00,113.94,114.05,113.93,113.99,10784.0,113.94,114.05,113.93,113.99,10784.0
2017-09-05 12:00:00,113.99,113.99,113.35,113.44,12966.0,113.99,113.99,113.35,113.44,12966.0
2017-09-05 12:05:00,113.43,113.44,113.02,113.1,14825.0,113.43,113.44,113.02,113.1,14825.0
2017-09-05 12:10:00,113.13,113.26,112.93,113.06,15317.0,113.13,113.26,112.93,113.06,15317.0
2017-09-05 12:15:00,113.07,113.12,113.0,113.06,18993.0,113.07,113.12,113.0,113.06,18993.0
2017-09-05 12:20:00,113.06,113.4,113.02,113.23,18246.0,113.06,113.4,113.02,113.23,18246.0
2017-09-05 12:25:00,113.28,113.28,112.96,112.96,8025.0,113.28,113.28,112.96,112.96,8025.0
2017-09-05 12:30:00,112.94,112.97,112.52,112.63,15912.0,112.94,112.97,112.52,112.63,15912.0
2017-09-05 12:35:00,112.56,112.86,112.56,112.77,13034.0,112.56,112.86,112.56,112.77,13034.0
2017-09-05 12:40:00,112.75,112.85,112.64,112.79,9575.0,112.75,112.85,112.64,112.79,9575.0
2017-09-05 12:45:00,112.78,112.81,112.58,112.69,9000.0,112.78,112.81,112.58,112.69,9000.0
2017-09-05 12:50:00,112.74,112.97,112.66,112.96,20555.0,112.74,112.97,112.66,112.96,20555.0
2017-09-05 12:55:00,112.97,113.41,112.97,113.37,18513.0,112.97,113.41,112.97,113.37,18513.0
2017-09-05 13:00:00,113.37,113.51,113.05,113.14,39555.0,113.37,113.51,113.05,113.14,39555.0
2017-09-05 13:05:00,113.16,113.19,112.99,113.08,19370.0,113.16,113.19,112.99,113.08,19370.0
2017-09-05 13:10:00,113.08,113.27,113.01,113.21,18874.0,113.08,113.27,113.01,113.21,18874.0
2017-09-05 13:15:00,113.19,113.58,113.17,113.56,28064.0,113.19,113.58,113.17,113.56,28064.0
2017-09-05 13:20:00,113.55,113.64,113.31,113.49,33861.0,113.55,113.64,113.31,113.49,33861.0
2017-09-05 13:25:00,113.5,113.51,113.39,113.48,12373.0,113.5,113.51,113.39,113.48,12373.0
2017-09-05 13:30:00,113.5,113.5,113.29,113.33,23816.0,113.5,113.5,113.29,113.33,23816.0
2017-09-05 13:35:00,113.35,113.82,113.35,113.81,18418.0,113.35,113.82,113.35,113.81,18418.0
2017-09-05 13:40:00,113.78,113.82,113.66,113.7,14427.0,113.78,113.82,113.66,113.7,14427.0
2017-09-05 13:45:00,113.71,113.72,113.63,113.66,10055.0,113.71,113.72,113.63,113.66,10055.0
2017-09-05 13:50:00,113.66,113.98,113.66,113.97,23578.0,113.66,113.98,113.66,113.97,23578.0
2017-09-05 13:55:00,114.03,114.03,113.92,114.01,31175.0,114.03,114.03,113.92,114.01,31175.0
2017-09-05 14:00:00,114.02,114.14,113.97,114.08,17849.0,114.02,114.14,113.97,114.08,17849.0
2017-09-05 14:05:00,114.07,114.1,114.0,114.06,31773.0,114.07,114.1,114.0,114.06,31773.0
2017-09-05 14:10:00,114.08,114.14,113.91,113.91,42412.0,114.08,114.14,113.91,113.91,42412.0
2017-09-05 14:15:00,113.85,114.0,113.84,113.98,21541.0,113.85,114.0,113.84,113.98,21541.0
2017-09-05 14:20:00,114.0,114.24,113.96,114.19,59540.0,114.0,114.24,113.96,114.19,59540.0
2017-09-05 14:25:00,114.2,114.36,114.2,114.26,22934.0,114.2,114.36,114.2,114.26,22934.0
2017-09-05 14:30:00,114.26,114.47,114.19,114.22,24100.0,114.26,114.47,114.19,114.22,24100.0
2017-09-05 14:35:00,114.27,114.3,114.15,114.26,32925.0,114.27,114.3,114.15,114.26,32925.0
2017-09-05 14:40:00,114.27,114.4,114.23,114.39,22608.0,114.27,114.4,114.23,114.39,22608.0
2017-09-05 14:45:00,114.4,114.54,114.4,114.5,25455.0,114.4,114.54,114.4,114.5,25455.0
2017-09-05 14:50:00,114.48,114.5,114.21,114.32,28657.0,114.48,114.5,114.21,114.32,28657.0
2017-09-05 14:55:00,114.29,114.37,114.27,114.28,33236.0,114.29,114.37,114.27,114.28,33236.0
2017-09-05 15:00:00,114.26,114.44,114.24,114.28,38834.0,114.26,114.44,114.24,114.28,38834.0
2017-09-05 15:05:00,114.25,114.25,114.1,114.19,26151.0,114.25,114.25,114.1,114.19,26151.0
2017-09-05 15:10:00,114.22,114.25,114.15,114.23,19431.0,114.22,114.25,114.15,114.23,19431.0
2017-09-05 15:15:00,114.23,114.3,114.11,114.11,27179.0,114.23,114.3,114.11,114.11,27179.0
2017-09-05 15:20:00,114.11,114.11,113.93,113.97,26204.0,114.11,114.11,113.93,113.97,26204.0
2017-09-05 15:25:00,113.99,114.14,113.81,114.02,36168.0,113.99,114.14,113.81,114.02,36168.0
2017-09-05 15:30:00,114.04,114.15,113.98,114.0,49366.0,114.04,114.15,113.98,114.0,49366.0
2017-09-05 15:35:00,113.98,114.0,113.75,113.91,45387.0,113.98,114.0,113.75,113.91,45387.0
2017-09-05 15:40:00,113.94,114.01,113.83,113.98,44103.0,113.94,114.01,113.83,113.98,44103.0
2017-09-05 15:45:00,113.96,114.02,113.94,113.98,45319.0,113.96,114.02,113.94,113.98,45319.0
2017-09-05 15:50:00,114.0,114.04,113.85,113.98,88561.0,114.0,114.04,113.85,113.98,88561.0
2017-09-05 15:55:00,113.98,113.99,113.75,113.77,141877.0,113.98,113.99,113.75,113.77,141877.0
2017-09-06 09:30:00,114.4,114.78,113.89,114.32,17507.0,114.4,114.78,113.89,114.32,17507.0
2017-09-06 09:35:00,114.26,114.32,113.56,113.56,19759.0,114.26,114.32,113.56,113.56,19759.0
2017-09-06 09:40:00,113.46,113.87,113.33,113.73,20962.0,113.46,113.87,113.33,113.73,20962.0
2017-09-06 09:45:00,113.82,113.92,113.43,113.55,11250.0,113.82,113.92,113.43,113.55,11250.0
2017-09-06 09:50:00,113.55,113.78,113.43,113.72,14501.0,113.55,113.78,113.43,113.72,14501.0
2017-09-06 09:55:00,113.73,113.94,113.48,113.82,17051.0,113.73,113.94,113.48,113.82,17051.0
2017-09-06 10:00:00,113.82,113.83,113.51,113.59,9506.0,113.82,113.83,113.51,113.59,9506.0
2017-09-06 10:05:00,113.58,113.73,113.36,113.39,9900.0,113.58,113.73,113.36,113.39,9900.0
2017-09-06 10:10:00,113.39,113.65,113.22,113.23,9850.0,113.39,113.65,113.22,113.23,9850.0
2017-09-06 10:15:00,113.27,113.37,112.72,112.84,10428.0,113.27,113.37,112.72,112.84,10428.0
2017-09-06 10:20:00,112.8,112.98,112.73,112.82,13281.0,112.8,112.98,112.73,112.82,13281.0
2017-09-06 10:25:00,112.8,113.02,112.7,112.77,11592.0,112.8,113.02,112.7,112.77,11592.0
2017-09-06 10:30:00,112.82,113.21,112.81,113.21,20997.0,112.82,113.21,112.81,113.21,20997.0
2017-09-06 10:35:00,113.24,113.24,112.87,112.96,14251.0,113.24,113.24,112.87,112.96,14251.0
2017-09-06 10:40:00,113.05,113.08,112.89,113.08,15759.0,113.05,113.08,112.89,113.08,15759.0
2017-09-06 10:45:00,113.04,113.28,112.84,113.14,26086.0,113.04,113.28,112.84,113.14,26086.0
2017-09-06 10:50:00,113.1,113.16,112.97,113.06,18010.0,113.1,113.16,112.97,113.06,18010.0
2017-09-06 10:55:00,113.02,113.23,112.96,113.18,9300.0,113.02,113.23,112.96,113.18,9300.0
2017-09-06 11:00:00,113.17,113.25,113.12,113.13,5030.0,113.17,113.25,113.12,113.13,5030.0
2017-09-06 11:05:00,113.12,113.14,112.84,112.92,10284.0,113.12,113.14,112.84,112.92,10284.0
2017-09-06 11:10:00,112.92,112.92,112.65,112.76,18885.0,112.92,112.92,112.65,112.76,18885.0
2017-09-06 11:15:00,112.8,112.87,112.72,112.8,9235.0,112.8,112.87,112.72,112.8,9235.0
2017-09-06 11:20:00,112.8,112.95,112.77,112.88,14864.0,112.8,112.95,112.77,112.88,14864.0
2017-09-06 11:25:00,112.91,112.98,112.87,112.91,8700.0,112.91,112.98,112.87,112.91,8700.0
2017-09-06 11:30:00,112.93,112.96,112.69,112.81,11503.0,112.93,112.96,112.69,112.81,11503.0
2017-09-06 11:35:00,112.8,113.14,112.8,113.07,10919.0,112.8,113.14,112.8,113.07,10919.0
2017-09-06 11:40:00,113.17,113.18,112.95,113.03,11900.0,113.17,113.18,112.95,113.03,11900.0
2017-09-06 11:45:00,113.03,113.07,112.94,113.03,10500.0,113.03,113.07,112.94,113.03,10500.0
2017-09-06 11:50:00,113.05,113.3,112.99,113.3,12400.0,113.05,113.3,112.99,113.3,12400.0
2017-09-06 11:55:00,113.33,113.37,113.24,113.3,10800.0,113.33,113.37,113.24,113.3,10800.0
2017-09-06 12:00:00,113.31,113.49,113.31,113.38,14334.0,113.31,113.49,113.31,113.38,14334.0
2017-09-06 12:05:00,113.37,113.46,113.36,113.42,4892.0,113.37,113.46,113.36,113.42,4892.0
2017-09-06 12:10:00,113.44,113.45,113.22,113.24,13327.0,113.44,113.45,113.22,113.24,13327.0
2017-09-06 12:15:00,113.28,113.37,113.16,113.31,5785.0,113.28,113.37,113.16,113.31,5785.0
2017-09-06 12:20:00,113.28,113.32,113.17,113.27,5309.0,113.28,113.32,113.17,113.27,5309.0
2017-09-06 12:25:00,113.23,113.46,113.23,113.46,6400.0,113.23,113.46,113.23,113.46,6400.0
2017-09-06 12:30:00,113.46,113.46,113.22,113.23,6950.0,113.46,113.46,113.22,113.23,6950.0
2017-09-06 12:35:00,113.25,113.32,113.2,113.24,4700.0,113.25,113.32,113.2,113.24,4700.0
2017-09-06 12:40:00,113.22,113.33,113.2,113.27,5734.0,113.22,113.33,113.2,113.27,5734.0
2017-09-06 12:45:00,113.29,113.3,113.14,113.19,7682.0,113.29,113.3,113.14,113.19,7682.0
2017-09-06 12:50:00,113.2,113.28,113.18,113.28,7860.0,113.2,113.28,113.18,113.28,7860.0
2017-09-06 12:55:00,113.28,113.31,113.23,113.24,14387.0,113.28,113.31,113.23,113.24,14387.0
2017-09-06 13:00:00,113.26,113.49,113.25,113.49,7353.0,113.26,113.49,113.25,113.49,7353.0
2017-09-06 13:05:00,113.48,113.77,113.48,113.76,18598.0,113.48,113.77,113.48,113.76,18598.0
2017-09-06 13:10:00,113.76,113.9,113.74,113.83,9177.0,113.76,113.9,113.74,113.83,9177.0
2017-09-06 13:15:00,113.84,113.84,113.58,113.6,11286.0,113.84,113.84,113.58,113.6,11286.0
2017-09-06 13:20:00,113.63,113.67,113.55,113.65,6350.0,113.63,113.67,113.55,113.65,6350.0
2017-09-06 13:25:00,113.65,113.7,113.59,113.7,8550.0,113.65,113.7,113.59,113.7,8550.0
2017-09-06 13:30:00,113.7,113.88,113.7,113.76,9775.0,113.7,113.88,113.7,113.76,9775.0
2017-09-06 13:35:00,113.78,113.78,113.64,113.73,15546.0,113.78,113.78,113.64,113.73,15546.0
2017-09-06 13:40:00,113.72,113.79,113.55,113.62,7696.0,113.72,113.79,113.55,113.62,7696.0
2017-09-06 13:45:00,113.62,113.62,113.47,113.5,8899.0,113.62,113.62,113.47,113.5,8899.0
2017-09-06 13:50:00,113.51,113.74,113.51,113.7,17610.0,113.51,113.74,113.51,113.7,17610.0
2017-09-06 13:55:00,113.73,113.74,113.56,113.58,8627.0,113.73,113.74,113.56,113.58,8627.0
2017-09-06 14:00:00,113.58,113.78,113.52,113.75,8895.0,113.58,113.78,113.52,113.75,8895.0
2017-09-06 14:05:00,113.77,113.81,113.66,113.7,11964.0,113.77,113.81,113.66,113.7,11964.0
2017-09-06 14:10:00,113.7,113.72,113.58,113.61,8865.0,113.7,113.72,113.58,113.61,8865.0
2017-09-06 14:15:00,113.62,113.65,113.54,113.61,15078.0,113.62,113.65,113.54,113.61,15078.0
2017-09-06 14:20:00,113.63,113.76,113.6,113.69,7064.0,113.63,113.76,113.6,113.69,7064.0
2017-09-06 14:25:00,113.7,113.81,113.67,113.72,10627.0,113.7,113.81,113.67,113.72,10627.0
2017-09-06 14:30:00,113.69,113.79,113.6,113.7,9659.0,113.69,113.79,113.6,113.7,9659.0
2017-09-06 14:35:00,113.71,113.77,113.62,113.77,13529.0,113.71,113.77,113.62,113.77,13529.0
2017-09-06 14:40:00,113.76,113.77,113.5,113.5,10958.0,113.76,113.77,113.5,113.5,10958.0
2017-09-06 14:45:00,113.5,113.61,113.39,113.39,10749.0,113.5,113.61,113.39,113.39,10749.0
2017-09-06 14:50:00,113.4,113.53,113.4,113.53,9450.0,113.4,113.53,113.4,113.53,9450.0
2017-09-06 14:55:00,113.51,113.61,113.49,113.57,10811.0,113.51,113.61,113.49,113.57,10811.0
2017-09-06 15:00:00,113.59,113.73,113.55,113.73,15307.0,113.59,113.73,113.55,113.73,15307.0
2017-09-06 15:05:00,113.78,113.93,113.76,113.86,15002.0,113.78,113.93,113.76,113.86,15002.0
2017-09-06 15:10:00,113.87,113.91,113.84,113.84,10887.0,113.87,113.91,113.84,113.84,10887.0
2017-09-06 15:15:00,113.86,113.86,113.76,113.85,13770.0,113.86,113.86,113.76,113.85,13770.0
2017-09-06 15:20:00,113.87,114.12,113.82,114.09,13492.0,113.87,114.12,113.82,114.09,13492.0
2017-09-06 15:25:00,114.1,114.19,114.06,114.07,12950.0,114.1,114.19,114.06,114.07,12950.0
2017-09-06 15:30:00,114.09,114.09,113.87,113.93,21140.0,114.09,114.09,113.87,113.93,21140.0
2017-09-06 15:35:00,113.92,113.98,113.84,113.98,23073.0,113.92,113.98,113.84,113.98,23073.0
2017-09-06 15:40:00,113.98,114.14,113.98,113.98,29282.0,113.98,114.14,113.98,113.98,29282.0
2017-09-06 15:45:00,113.98,114.07,113.91,113.91,35389.0,113.98,114.07,113.91,113.91,35389.0
2017-09-06 15:50:00,113.87,114.08,113.85,113.9,46010.0,113.87,114.08,113.85,113.9,46010.0
2017-09-06 15:55:00,113.9,113.92,113.74,113.79,96130.0,113.9,113.92,113.74,113.79,96130.0
2017-09-07 09:30:00,114.14,114.47,114.13,114.13,11658.0,114.14,114.47,114.13,114.13,11658.0
2017-09-07 09:35:00,114.09,114.09,113.89,114.03,5872.0,114.09,114.09,113.89,114.03,5872.0
2017-09-07 09:40:00,114.1,114.27,114.04,114.04,14468.0,114.1,114.27,114.04,114.04,14468.0
2017-09-07 09:45:00,114.03,114.1,113.74,113.77,13708.0,114.03,114.1,113.74,113.77,13708.0
2017-09-07 09:50:00,113.7,113.89,113.61,113.87,10864.0,113.7,113.89,113.61,113.87,10864.0
2017-09-07 09:55:00,113.92,114.05,113.78,113.87,9801.0,113.92,114.05,113.78,113.87,9801.0
2017-09-07 10:00:00,113.92,113.92,113.33,113.33,10613.0,113.92,113.92,113.33,113.33,10613.0
2017-09-07 10:05:00,113.36,113.67,113.36,113.57,9000.0,113.36,113.67,113.36,113.57,9000.0
2017-09-07 10:10:00,113.57,113.66,113.24,113.47,14156.0,113.57,113.66,113.24,113.47,14156.0
2017-09-07 10:15:00,113.5,113.66,113.42,113.48,7552.0,113.5,113.66,113.42,113.48,7552.0
2017-09-07 10:20:00,113.44,113.69,113.43,113.43,22873.0,113.44,113.69,113.43,113.43,22873.0
2017-09-07 10:25:00,113.44,113.59,113.3,113.46,7500.0,113.44,113.59,113.3,113.46,7500.0
2017-09-07 10:30:00,113.41,113.72,113.41,113.71,11154.0,113.41,113.72,113.41,113.71,11154.0
2017-09-07 10:35:00,113.75,113.92,113.67,113.69,14102.0,113.75,113.92,113.67,113.69,14102.0
2017-09-07 10:40:00,113.69,113.95,113.69,113.79,14423.0,113.69,113.95,113.69,113.79,14423.0
2017-09-07 10:45:00,113.78,114.06,113.75,114.01,26327.0,113.78,114.06,113.75,114.01,26327.0
2017-09-07 10:50:00,114.01,114.06,113.96,113.96,12936.0,114.01,114.06,113.96,113.96,12936.0
2017-09-07 10:55:00,113.96,114.07,113.91,113.91,8900.0,113.96,114.07,113.91,113.91,8900.0
2017-09-07 11:00:00,113.9,114.0,113.89,113.93,7700.0,113.9,114.0,113.89,113.93,7700.0
2017-09-07 11:05:00,113.97,114.12,113.89,113.9,16707.0,113.97,114.12,113.89,113.9,16707.0
2017-09-07 11:10:00,113.9,113.92,113.63,113.68,27220.0,113.9,113.92,113.63,113.68,27220.0
2017-09-07 11:15:00,113.71,113.76,113.58,113.59,11700.0,113.71,113.76,113.58,113.59,11700.0
2017-09-07 11:20:00,113.52,113.74,113.46,113.68,29445.0,113.52,113.74,113.46,113.68,29445.0
2017-09-07 11:25:00,113.69,113.83,113.66,113.76,9456.0,113.69,113.83,113.66,113.76,9456.0
2017-09-07 11:30:00,113.76,113.84,113.74,113.8,8604.0,113.76,113.84,113.74,113.8,8604.0
2017-09-07 11:35:00,113.84,114.08,113.84,113.9,13402.0,113.84,114.08,113.84,113.9,13402.0
2017-09-07 11:40:00,113.87,113.96,113.81,113.86,15028.0,113.87,113.96,113.81,113.86,15028.0
2017-09-07 11:45:00,113.85,113.98,113.66,113.72,16700.0,113.85,113.98,113.66,113.72,16700.0
2017-09-07 11:50:00,113.68,113.75,113.54,113.54,6550.0,113.68,113.75,113.54,113.54,6550.0
2017-09-07 11:55:00,113.58,113.63,113.5,113.52,8388.0,113.58,113.63,113.5,113.52,8388.0
2017-09-07 12:00:00,113.5,113.52,113.21,113.48,17815.0,113.5,113.52,113.21,113.48,17815.0
2017-09-07 12:05:00,113.45,113.7,113.43,113.66,5805.0,113.45,113.7,113.43,113.66,5805.0
2017-09-07 12:10:00,113.7,113.73,113.59,113.64,8020.0,113.7,113.73,113.59,113.64,8020.0
2017-09-07 12:15:00,113.62,113.71,113.5,113.71,5191.0,113.62,113.71,113.5,113.71,5191.0
2017-09-07 12:20:00,113.72,113.76,113.66,113.76,6808.0,113.72,113.76,113.66,113.76,6808.0
2017-09-07 12:25:00,113.78,113.78,113.42,113.42,10310.0,113.78,113.78,113.42,113.42,10310.0
2017-09-07 12:30:00,113.42,113.57,113.23,113.24,24499.0,113.42,113.57,113.23,113.24,24499.0
2017-09-07 12:35:00,113.19,113.51,113.19,113.46,9755.0,113.19,113.51,113.19,113.46,9755.0
2017-09-07 12:40:00,113.46,113.58,113.37,113.54,9189.0,113.46,113.58,113.37,113.54,9189.0
2017-09-07 12:45:00,113.52,113.69,113.51,113.62,7724.0,113.52,113.69,113.51,113.62,7724.0
2017-09-07 12:50:00,113.56,113.58,113.43,113.47,7800.0,113.56,113.58,113.43,113.47,7800.0
2017-09-07 12:55:00,113.44,113.72,113.42,113.69,11173.0,113.44,113.72,113.42,113.69,11173.0
2017-09-07 13:00:00,113.65,113.79,113.65,113.75,12800.0,113.65,113.79,113.65,113.75,12800.0
2017-09-07 13:05:00,113.77,113.81,113.68,113.7,15216.0,113.77,113.81,113.68,113.7,15216.0
2017-09-07 13:10:00,113.68,113.78,113.66,113.67,7900.0,113.68,113.78,113.66,113.67,7900.0
2017-09-07 13:15:00,113.64,113.7,113.62,113.68,5800.0,113.64,113.7,113.62,113.68,5800.0
2017-09-07 13:20:00,113.72,113.78,113.66,113.74,7543.0,113.72,113.78,113.66,113.74,7543.0
2017-09-07 13:25:00,113.75,113.78,113.72,113.72,6400.0,113.75,113.78,113.72,113.72,6400.0
2017-09-07 13:30:00,113.71,113.76,113.71,113.73,5600.0,113.71,113.76,113.71,113.73,5600.0
2017-09-07 13:35:00,113.73,113.76,113.68,113.71,5450.0,113.73,113.76,113.68,113.71,5450.0
2017-09-07 13:40:00,113.69,113.69,113.58,113.62,16400.0,113.69,113.69,113.58,113.62,16400.0
2017-09-07 13:45:00,113.59,113.92,113.59,113.84,42490.0,113.59,113.92,113.59,113.84,42490.0
2017-09-07 13:50:00,113.8,113.88,113.72,113.73,9177.0,113.8,113.88,113.72,113.73,9177.0
2017-09-07 13:55:00,113.73,113.81,113.67,113.8,8100.0,113.73,113.81,113.67,113.8,8100.0
2017-09-07 14:00:00,113.78,113.78,113.69,113.73,7600.0,113.78,113.78,113.69,113.73,7600.0
2017-09-07 14:05:00,113.74,113.74,113.65,113.65,13080.0,113.74,113.74,113.65,113.65,13080.0
2017-09-07 14:10:00,113.68,113.73,113.64,113.73,8025.0,113.68,113.73,113.64,113.73,8025.0
2017-09-07 14:15:00,113.72,113.74,113.63,113.68,7972.0,113.72,113.74,113.63,113.68,7972.0
2017-09-07 14:20:00,113.7,113.72,113.65,113.71,11762.0,113.7,113.72,113.65,113.71,11762.0
2017-09-07 14:25:00,113.71,113.85,113.71,113.82,11138.0,113.71,113.85,113.71,113.82,11138.0
2017-09-07 14:30:00,113.8,113.86,113.7,113.73,11614.0,113.8,113.86,113.7,113.73,11614.0
2017-09-07 14:35:00,113.73,113.81,113.71,113.75,9800.0,113.73,113.81,113.71,113.75,9800.0
2017-09-07 14:40:00,113.74,113.82,113.71,113.78,11166.0,113.74,113.82,113.71,113.78,11166.0
2017-09-07 14:45:00,113.79,113.8,113.71,113.72,8268.0,113.79,113.8,113.71,113.72,8268.0
2017-09-07 14:50:00,113.74,113.83,113.67,113.83,9695.0,113.74,113.83,113.67,113.83,9695.0
2017-09-07 14:55:00,113.81,113.83,113.76,113.81,13755.0,113.81,113.83,113.76,113.81,13755.0
2017-09-07 15:00:00,113.81,113.94,113.76,113.89,28145.0,113.81,113.94,113.76,113.89,28145.0
2017-09-07 15:05:00,113.89,114.12,113.89,114.11,22876.0,113.89,114.12,113.89,114.11,22876.0
2017-09-07 15:10:00,114.09,114.1,113.97,113.99,25160.0,114.09,114.1,113.97,113.99,25160.0
2017-09-07 15:15:00,114.0,114.08,113.98,114.04,38975.0,114.0,114.08,113.98,114.04,38975.0
2017-09-07 15:20:00,114.06,114.09,113.95,113.99,19600.0,114.06,114.09,113.95,113.99,19600.0
2017-09-07 15:25:00,113.98,114.07,113.97,114.0,30347.0,113.98,114.07,113.97,114.0,30347.0
2017-09-07 15:30:00,114.0,114.04,113.98,114.02,17201.0,114.0,114.04,113.98,114.02,17201.0
2017-09-07 15:35:00,114.0,114.3,113.99,114.25,81417.0,114.0,114.3,113.99,114.25,81417.0
2017-09-07 15:40:00,114.25,114.25,114.08,114.14,24097.0,114.25,114.25,114.08,114.14,24097.0
2017-09-07 15:45:00,114.13,114.16,114.06,114.12,22648.0,114.13,114.16,114.06,114.12,22648.0
2017-09-07 15:50:00,114.1,114.1,113.98,113.99,77199.0,114.1,114.1,113.98,113.99,77199.0
2017-09-07 15:55:00,114.0,114.08,113.97,114.08,124930.0,114.0,114.08,113.97,114.08,124930.0
2017-09-08 09:30:00,114.17,114.44,114.17,114.4,24427.0,114.17,114.44,114.17,114.4,24427.0
2017-09-08 09:35:00,114.39,114.46,114.1,114.42,43669.0,114.39,114.46,114.1,114.42,43669.0
2017-09-08 09:40:00,114.47,114.77,114.35,114.68,54442.0,114.47,114.77,114.35,114.68,54442.0
2017-09-08 09:45:00,114.7,114.87,114.69,114.77,20868.0,114.7,114.87,114.69,114.77,20868.0
2017-09-08 09:50:00,114.79,114.8,114.5,114.55,24563.0,114.79,114.8,114.5,114.55,24563.0
2017-09-08 09:55:00,114.53,114.64,114.51,114.56,21607.0,114.53,114.64,114.51,114.56,21607.0
2017-09-08 10:00:00,114.61,114.64,114.54,114.59,30878.0,114.61,114.64,114.54,114.59,30878.0
2017-09-08 10:05:00,114.57,114.91,114.53,114.6,46662.0,114.57,114.91,114.53,114.6,46662.0
2017-09-08 10:10:00,114.56,114.98,114.5,114.91,81269.0,114.56,114.98,114.5,114.91,81269.0
2017-09-08 10:15:00,114.9,115.0,114.85,114.99,37683.0,114.9,115.0,114.85,114.99,37683.0
2017-09-08 10:20:00,114.99,115.43,114.99,115.34,91886.0,114.99,115.43,114.99,115.34,91886.0
2017-09-08 10:25:00,115.33,115.72,115.23,115.55,48592.0,115.33,115.72,115.23,115.55,48592.0
2017-09-08 10:30:00,115.56,115.64,115.39,115.59,31438.0,115.56,115.64,115.39,115.59,31438.0
2017-09-08 10:35:00,115.58,115.63,115.22,115.23,38062.0,115.58,115.63,115.22,115.23,38062.0
2017-09-08 10:40:00,115.19,115.42,115.18,115.24,21256.0,115.19,115.42,115.18,115.24,21256.0
2017-09-08 10:45:00,115.26,115.34,115.11,115.32,33014.0,115.26,115.34,115.11,115.32,33014.0
2017-09-08 10:50:00,115.36,115.5,115.26,115.29,18673.0,115.36,115.5,115.26,115.29,18673.0
2017-09-08 10:55:00,115.29,115.39,115.22,115.28,22325.0,115.29,115.39,115.22,115.28,22325.0
2017-09-08 11:00:00,115.26,115.27,115.1,115.24,19762.0,115.26,115.27,115.1,115.24,19762.0
2017-09-08 11:05:00,115.26,115.32,115.23,115.26,13655.0,115.26,115.32,115.23,115.26,13655.0
2017-09-08 11:10:00,115.21,115.23,115.0,115.01,29393.0,115.21,115.23,115.0,115.01,29393.0
2017-09-08 11:15:00,115.01,115.05,114.69,114.83,26211.0,115.01,115.05,114.69,114.83,26211.0
2017-09-08 11:20:00,114.83,115.0,114.81,114.96,12945.0,114.83,115.0,114.81,114.96,12945.0
2017-09-08 11:25:00,114.93,115.02,114.83,114.95,11831.0,114.93,115.02,114.83,114.95,11831.0
2017-09-08 11:30:00,114.97,114.99,114.87,114.89,10100.0,114.97,114.99,114.87,114.89,10100.0
2017-09-08 11:35:00,114.9,114.98,114.83,114.83,7482.0,114.9,114.98,114.83,114.83,7482.0
2017-09-08 11:40:00,114.87,114.97,114.8,114.82,17419.0,114.87,114.97,114.8,114.82,17419.0
2017-09-08 11:45:00,114.82,114.85,114.74,114.75,18617.0,114.82,114.85,114.74,114.75,18617.0
2017-09-08 11:50:00,114.73,114.8,114.62,114.8,16341.0,114.73,114.8,114.62,114.8,16341.0
2017-09-08 11:55:00,114.8,114.82,114.73,114.76,6196.0,114.8,114.82,114.73,114.76,6196.0
2017-09-08 12:00:00,114.76,114.84,114.72,114.73,15933.0,114.76,114.84,114.72,114.73,15933.0
2017-09-08 12:05:00,114.7,114.75,114.67,114.67,7615.0,114.7,114.75,114.67,114.67,7615.0
2017-09-08 12:10:00,114.64,114.72,114.59,114.61,10313.0,114.64,114.72,114.59,114.61,10313.0
2017-09-08 12:15:00,114.59,114.67,114.59,114.62,25614.0,114.59,114.67,114.59,114.62,25614.0
2017-09-08 12:20:00,114.6,114.63,114.54,114.57,20641.0,114.6,114.63,114.54,114.57,20641.0
2017-09-08 12:25:00,114.59,114.63,114.42,114.49,12467.0,114.59,114.63,114.42,114.49,12467.0
2017-09-08 12:30:00,114.47,114.62,114.47,114.62,8871.0,114.47,114.62,114.47,114.62,8871.0
2017-09-08 12:35:00,114.6,114.65,114.59,114.6,5800.0,114.6,114.65,114.59,114.6,5800.0
2017-09-08 12:40:00,114.6,114.6,114.51,114.55,6437.0,114.6,114.6,114.51,114.55,6437.0
2017-09-08 12:45:00,114.54,114.58,114.35,114.49,19688.0,114.54,114.58,114.35,114.49,19688.0
2017-09-08 12:50:00,114.51,114.56,114.47,114.47,8711.0,114.51,114.56,114.47,114.47,8711.0
2017-09-08 12:55:00,114.45,114.49,114.37,114.49,12000.0,114.45,114.49,114.37,114.49,12000.0
2017-09-08 13:00:00,114.46,114.56,114.43,114.52,8836.0,114.46,114.56,114.43,114.52,8836.0
2017-09-08 13:05:00,114.5,114.55,114.44,114.47,6200.0,114.5,114.55,114.44,114.47,6200.0
2017-09-08 13:10:00,114.44,114.55,114.39,114.53,10200.0,114.44,114.55,114.39,114.53,10200.0
2017-09-08 13:15:00,114.53,114.69,114.53,114.67,6928.0,114.53,114.69,114.53,114.67,6928.0
2017-09-08 13:20:00,114.64,114.81,114.64,114.81,11245.0,114.64,114.81,114.64,114.81,11245.0
2017-09-08 13:25:00,114.81,114.81,114.6,114.7,16853.0,114.81,114.81,114.6,114.7,16853.0
2017-09-08 13:30:00,114.7,114.71,114.51,114.51,5200.0,114.7,114.71,114.51,114.51,5200.0
2017-09-08 13:35:00,114.53,114.57,114.45,114.51,8092.0,114.53,114.57,114.45,114.51,8092.0
2017-09-08 13:40:00,114.47,114.51,114.44,114.45,5802.0,114.47,114.51,114.44,114.45,5802.0
2017-09-08 13:45:00,114.44,114.5,114.39,114.45,10302.0,114.44,114.5,114.39,114.45,10302.0
2017-09-08 13:50:00,114.41,114.45,114.32,114.36,11150.0,114.41,114.45,114.32,114.36,11150.0
2017-09-08 13:55:00,114.35,114.38,114.29,114.33,7322.0,114.35,114.38,114.29,114.33,7322.0
2017-09-08 14:00:00,114.33,114.42,114.32,114.41,9024.0,114.33,114.42,114.32,114.41,9024.0
2017-09-08 14:05:00,114.42,114.54,114.42,114.54,7581.0,114.42,114.54,114.42,114.54,7581.0
2017-09-08 14:10:00,114.53,114.57,114.51,114.53,12485.0,114.53,114.57,114.51,114.53,12485.0
2017-09-08 14:15:00,114.53,114.54,114.41,114.46,11500.0,114.53,114.54,114.41,114.46,11500.0
2017-09-08 14:20:00,114.46,114.54,114.45,114.51,29232.0,114.46,114.54,114.45,114.51,29232.0
2017-09-08 14:25:00,114.53,114.53,114.42,114.42,17702.0,114.53,114.53,114.42,114.42,17702.0
2017-09-08 14:30:00,114.42,114.45,114.38,114.39,12480.0,114.42,114.45,114.38,114.39,12480.0
2017-09-08 14:35:00,114.39,114.46,114.36,114.45,9407.0,114.39,114.46,114.36,114.45,9407.0
2017-09-08 14:40:00,114.44,114.54,114.43,114.51,10194.0,114.44,114.54,114.43,114.51,10194.0
2017-09-08 14:45:00,114.51,114.52,114.41,114.42,10868.0,114.51,114.52,114.41,114.42,10868.0
2017-09-08 14:50:00,114.43,114.49,114.41,114.46,8100.0,114.43,114.49,114.41,114.46,8100.0
2017-09-08 14:55:00,114.46,114.48,114.36,114.39,13194.0,114.46,114.48,114.36,114.39,13194.0
2017-09-08 15:00:00,114.39,114.5,114.37,114.49,14072.0,114.39,114.5,114.37,114.49,14072.0
2017-09-08 15:05:00,114.5,114.54,114.42,114.52,19198.0,114.5,114.54,114.42,114.52,19198.0
2017-09-08 15:10:00,114.5,114.55,114.45,114.5,17153.0,114.5,114.55,114.45,114.5,17153.0
2017-09-08 15:15:00,114.49,114.53,114.33,114.42,10056.0,114.49,114.53,114.33,114.42,10056.0
2017-09-08 15:20:00,114.42,114.44,114.39,114.42,9938.0,114.42,114.44,114.39,114.42,9938.0
2017-09-08 15:25:00,114.41,114.41,114.25,114.26,20302.0,114.41,114.41,114.25,114.26,20302.0
2017-09-08 15:30:00,114.25,114.28,114.17,114.28,14024.0,114.25,114.28,114.17,114.28,14024.0
2017-09-08 15:35:00,114.3,114.49,114.28,114.48,20331.0,114.3,114.49,114.28,114.48,20331.0
2017-09-08 15:40:00,114.48,114.48,114.33,114.46,27467.0,114.48,114.48,114.33,114.46,27467.0
2017-09-08 15:45:00,114.45,114.46,114.32,114.35,47518.0,114.45,114.46,114.32,114.35,47518.0
2017-09-08 15:50:00,114.35,114.37,114.3,114.34,61293.0,114.35,114.37,114.3,114.34,61293.0
2017-09-08 15:55:00,114.33,114.51,114.32,114.44,93208.0,114.33,114.51,114.32,114.44,93208.0
2017-09-11 09:30:00,112.8,114.8,112.22,114.54,220670.0,112.8,114.8,112.22,114.54,220670.0
2017-09-11 09:35:00,114.46,115.33,114.42,115.33,78680.0,114.46,115.33,114.42,115.33,78680.0
2017-09-11 09:40:00,115.34,115.55,114.98,115.33,45079.0,115.34,115.55,114.98,115.33,45079.0
2017-09-11 09:45:00,115.31,115.64,115.28,115.46,27990.0,115.31,115.64,115.28,115.46,27990.0
2017-09-11 09:50:00,115.4,116.05,115.32,116.05,46541.0,115.4,116.05,115.32,116.05,46541.0
2017-09-11 09:55:00,116.05,116.21,115.9,115.94,45306.0,116.05,116.21,115.9,115.94,45306.0
2017-09-11 10:00:00,115.97,116.48,115.93,116.34,38395.0,115.97,116.48,115.93,116.34,38395.0
2017-09-11 10:05:00,116.31,116.4,116.16,116.37,19194.0,116.31,116.4,116.16,116.37,19194.0
2017-09-11 10:10:00,116.36,116.56,116.34,116.45,19670.0,116.36,116.56,116.34,116.45,19670.0
2017-09-11 10:15:00,116.46,116.64,116.46,116.56,19426.0,116.46,116.64,116.46,116.56,19426.0
2017-09-11 10:20:00,116.6,116.7,116.57,116.65,8526.0,116.6,116.7,116.57,116.65,8526.0
2017-09-11 10:25:00,116.67,116.67,116.43,116.53,19160.0,116.67,116.67,116.43,116.53,19160.0
2017-09-11 10:30:00,116.53,116.57,116.02,116.02,26157.0,116.53,116.57,116.02,116.02,26157.0
2017-09-11 10:35:00,116.04,116.05,115.79,116.0,16631.0,116.04,116.05,115.79,116.0,16631.0
2017-09-11 10:40:00,116.01,116.01,115.86,115.94,10555.0,116.01,116.01,115.86,115.94,10555.0
2017-09-11 10:45:00,115.94,116.03,115.9,115.94,11606.0,115.94,116.03,115.9,115.94,11606.0
2017-09-11 10:50:00,115.93,116.05,115.86,115.88,10856.0,115.93,116.05,115.86,115.88,10856.0
2017-09-11 10:55:00,115.87,115.9,115.47,115.47,22222.0,115.87,115.9,115.47,115.47,22222.0
2017-09-11 11:00:00,115.47,115.67,115.42,115.65,13597.0,115.47,115.67,115.42,115.65,13597.0
2017-09-11 11:05:00,115.64,115.7,115.46,115.69,9853.0,115.64,115.7,115.46,115.69,9853.0
2017-09-11 11:10:00,115.7,115.91,115.7,115.82,29665.0,115.7,115.91,115.7,115.82,29665.0
2017-09-11 11:15:00,115.82,116.12,115.81,116.07,17028.0,115.82,116.12,115.81,116.07,17028.0
2017-09-11 11:20:00,116.06,116.06,115.63,115.7,11976.0,116.06,116.06,115.63,115.7,11976.0
2017-09-11 11:25:00,115.7,115.93,115.7,115.86,9713.0,115.7,115.93,115.7,115.86,9713.0
2017-09-11 11:30:00,115.87,116.07,115.81,116.01,8324.0,115.87,116.07,115.81,116.01,8324.0
2017-09-11 11:35:00,116.02,116.02,115.8,115.92,11157.0,116.02,116.02,115.8,115.92,11157.0
2017-09-11 11:40:00,115.91,115.95,115.77,115.78,28874.0,115.91,115.95,115.77,115.78,28874.0
2017-09-11 11:45:00,115.8,115.82,115.69,115.8,8389.0,115.8,115.82,115.69,115.8,8389.0
2017-09-11 11:50:00,115.76,115.78,115.7,115.76,7482.0,115.76,115.78,115.7,115.76,7482.0
2017-09-11 11:55:00,115.75,115.8,115.7,115.76,9078.0,115.75,115.8,115.7,115.76,9078.0
2017-09-11 12:00:00,115.76,115.85,115.74,115.77,8266.0,115.76,115.85,115.74,115.77,8266.0
2017-09-11 12:05:00,115.77,115.77,115.7,115.77,6586.0,115.77,115.77,115.7,115.77,6586.0
2017-09-11 12:10:00,115.77,115.9,115.75,115.88,4242.0,115.77,115.9,115.75,115.88,4242.0
2017-09-11 12:15:00,115.88,115.93,115.8,115.86,6545.0,115.88,115.93,115.8,115.86,6545.0
2017-09-11 12:20:00,115.89,115.95,115.87,115.88,7341.0,115.89,115.95,115.87,115.88,7341.0
2017-09-11 12:25:00,115.91,115.95,115.77,115.83,8705.0,115.91,115.95,115.77,115.83,8705.0
2017-09-11 12:30:00,115.82,115.91,115.81,115.91,3860.0,115.82,115.91,115.81,115.91,3860.0
2017-09-11 12:35:00,115.92,115.92,115.79,115.91,4971.0,115.92,115.92,115.79,115.91,4971.0
2017-09-11 12:40:00,115.91,116.07,115.91,116.02,9061.0,115.91,116.07,115.91,116.02,9061.0
2017-09-11 12:45:00,116.02,116.17,116.02,116.07,9926.0,116.02,116.17,116.02,116.07,9926.0
2017-09-11 12:50:00,116.16,116.18,116.1,116.13,5645.0,116.16,116.18,116.1,116.13,5645.0
2017-09-11 12:55:00,116.13,116.26,116.12,116.26,25793.0,116.13,116.26,116.12,116.26,25793.0
2017-09-11 13:00:00,116.27,116.32,116.15,116.28,20651.0,116.27,116.32,116.15,116.28,20651.0
2017-09-11 13:05:00,116.29,116.38,116.2,116.38,9127.0,116.29,116.38,116.2,116.38,9127.0
2017-09-11 13:10:00,116.39,116.45,116.38,116.42,7207.0,116.39,116.45,116.38,116.42,7207.0
2017-09-11 13:15:00,116.43,116.52,116.43,116.5,6506.0,116.43,116.52,116.43,116.5,6506.0
2017-09-11 13:20:00,116.46,116.62,116.44,116.61,7304.0,116.46,116.62,116.44,116.61,7304.0
2017-09-11 13:25:00,116.59,116.7,116.59,116.66,13581.0,116.59,116.7,116.59,116.66,13581.0
2017-09-11 13:30:00,116.66,116.67,116.57,116.64,10360.0,116.66,116.67,116.57,116.64,10360.0
2017-09-11 13:35:00,116.62,116.63,116.5,116.55,6657.0,116.62,116.63,116.5,116.55,6657.0
2017-09-11 13:40:00,116.51,116.63,116.5,116.63,47221.0,116.51,116.63,116.5,116.63,47221.0
2017-09-11 13:45:00,116.64,116.72,116.62,116.69,11246.0,116.64,116.72,116.62,116.69,11246.0
2017-09-11 13:50:00,116.7,116.82,116.69,116.8,12054.0,116.7,116.82,116.69,116.8,12054.0
2017-09-11 13:55:00,116.8,116.87,116.8,116.83,10586.0,116.8,116.87,116.8,116.83,10586.0
2017-09-11 14:00:00,116.83,116.92,116.81,116.88,10357.0,116.83,116.92,116.81,116.88,10357.0
2017-09-11 14:05:00,116.88,116.89,116.75,116.87,10726.0,116.88,116.89,116.75,116.87,10726.0
2017-09-11 14:10:00,116.88,117.01,116.88,117.0,16869.0,116.88,117.01,116.88,117.0,16869.0
2017-09-11 14:15:00,117.0,117.01,116.78,116.83,12884.0,117.0,117.01,116.78,116.83,12884.0
2017-09-11 14:20:00,116.84,117.03,116.79,116.98,11437.0,116.84,117.03,116.79,116.98,11437.0
2017-09-11 14:25:00,116.96,116.98,116.88,116.94,11735.0,116.96,116.98,116.88,116.94,11735.0
2017-09-11 14:30:00,116.94,116.96,116.88,116.89,7891.0,116.94,116.96,116.88,116.89,7891.0
2017-09-11 14:35:00,116.9,116.9,116.62,116.63,12054.0,116.9,116.9,116.62,116.63,12054.0
2017-09-11 14:40:00,116.64,116.75,116.6,116.69,18961.0,116.64,116.75,116.6,116.69,18961.0
2017-09-11 14:45:00,116.69,116.79,116.67,116.79,14643.0,116.69,116.79,116.67,116.79,14643.0
2017-09-11 14:50:00,116.78,116.82,116.67,116.74,14737.0,116.78,116.82,116.67,116.74,14737.0
2017-09-11 14:55:00,116.74,116.82,116.7,116.7,11041.0,116.74,116.82,116.7,116.7,11041.0
2017-09-11 15:00:00,116.69,116.87,116.67,116.84,11792.0,116.69,116.87,116.67,116.84,11792.0
2017-09-11 15:05:00,116.82,116.94,116.8,116.94,11013.0,116.82,116.94,116.8,116.94,11013.0
2017-09-11 15:10:00,116.96,117.0,116.87,116.88,14425.0,116.96,117.0,116.87,116.88,14425.0
2017-09-11 15:15:00,116.87,116.99,116.79,116.92,18587.0,116.87,116.99,116.79,116.92,18587.0
2017-09-11 15:20:00,116.91,116.93,116.88,116.93,9309.0,116.91,116.93,116.88,116.93,9309.0
2017-09-11 15:25:00,116.92,117.09,116.92,117.09,25510.0,116.92,117.09,116.92,117.09,25510.0
2017-09-11 15:30:00,117.09,117.13,116.83,116.83,61956.0,117.09,117.13,116.83,116.83,61956.0
2017-09-11 15:35:00,116.84,116.85,116.77,116.83,20858.0,116.84,116.85,116.77,116.83,20858.0
2017-09-11 15:40:00,116.85,116.91,116.69,116.73,47256.0,116.85,116.91,116.69,116.73,47256.0
2017-09-11 15:45:00,116.72,116.74,116.56,116.57,22114.0,116.72,116.74,116.56,116.57,22114.0
2017-09-11 15:50:00,116.58,116.62,116.48,116.54,47942.0,116.58,116.62,116.48,116.54,47942.0
2017-09-11 15:55:00,116.56,116.57,116.39,116.48,73596.0,116.56,116.57,116.39,116.48,73596.0
2017-09-12 09:30:00,116.27,116.99,115.91,116.77,24546.0,116.27,116.99,115.91,116.77,24546.0
2017-09-12 09:35:00,116.68,116.96,116.5,116.83,35185.0,116.68,116.96,116.5,116.83,35185.0
2017-09-12 09:40:00,116.9,116.93,116.23,116.59,17351.0,116.9,116.93,116.23,116.59,17351.0
2017-09-12 09:45:00,116.53,116.54,116.08,116.14,24870.0,116.53,116.54,116.08,116.14,24870.0
2017-09-12 09:50:00,116.2,116.41,116.05,116.2,12788.0,116.2,116.41,116.05,116.2,12788.0
2017-09-12 09:55:00,116.21,116.4,115.97,116.38,5165.0,116.21,116.4,115.97,116.38,5165.0
2017-09-12 10:00:00,116.49,116.51,116.28,116.44,10590.0,116.49,116.51,116.28,116.44,10590.0
2017-09-12 10:05:00,116.43,116.43,115.98,116.07,15751.0,116.43,116.43,115.98,116.07,15751.0
2017-09-12 10:10:00,116.07,116.21,115.9,115.9,13924.0,116.07,116.21,115.9,115.9,13924.0
2017-09-12 10:15:00,115.9,116.14,115.77,116.14,11903.0,115.9,116.14,115.77,116.14,11903.0
2017-09-12 10:20:00,116.15,116.16,115.68,115.73,18782.0,116.15,116.16,115.68,115.73,18782.0
2017-09-12 10:25:00,115.73,116.0,115.65,116.0,14368.0,115.73,116.0,115.65,116.0,14368.0
2017-09-12 10:30:00,116.0,116.0,115.62,115.91,19954.0,116.0,116.0,115.62,115.91,19954.0
2017-09-12 10:35:00,115.99,116.03,115.6,115.62,31389.0,115.99,116.03,115.6,115.62,31389.0
2017-09-12 10:40:00,115.62,115.73,115.25,115.25,11128.0,115.62,115.73,115.25,115.25,11128.0
2017-09-12 10:45:00,115.28,115.46,115.25,115.4,18169.0,115.28,115.46,115.25,115.4,18169.0
2017-09-12 10:50:00,115.44,115.49,114.98,115.22,20643.0,115.44,115.49,114.98,115.22,20643.0
2017-09-12 10:55:00,115.29,115.45,115.09,115.29,15990.0,115.29,115.45,115.09,115.29,15990.0
2017-09-12 11:00:00,115.3,115.64,115.3,115.33,10924.0,115.3,115.64,115.3,115.33,10924.0
2017-09-12 11:05:00,115.36,115.74,115.36,115.69,12907.0,115.36,115.74,115.36,115.69,12907.0
2017-09-12 11:10:00,115.66,115.75,115.56,115.6,7144.0,115.66,115.75,115.56,115.6,7144.0
2017-09-12 11:15:00,115.62,115.92,115.62,115.92,10414.0,115.62,115.92,115.62,115.92,10414.0
2017-09-12 11:20:00,115.9,115.94,115.75,115.93,9000.0,115.9,115.94,115.75,115.93,9000.0
2017-09-12 11:25:00,115.9,116.01,115.68,115.71,24829.0,115.9,116.01,115.68,115.71,24829.0
2017-09-12 11:30:00,115.72,115.95,115.66,115.93,10628.0,115.72,115.95,115.66,115.93,10628.0
2017-09-12 11:35:00,115.88,116.01,115.79,115.96,39650.0,115.88,116.01,115.79,115.96,39650.0
2017-09-12 11:40:00,115.95,116.08,115.87,115.96,29930.0,115.95,116.08,115.87,115.96,29930.0
2017-09-12 11:45:00,115.98,116.15,115.98,116.12,7199.0,115.98,116.15,115.98,116.12,7199.0
2017-09-12 11:50:00,116.05,116.06,115.72,115.9,12713.0,116.05,116.06,115.72,115.9,12713.0
2017-09-12 11:55:00,115.92,116.07,115.91,116.04,11023.0,115.92,116.07,115.91,116.04,11023.0
2017-09-12 12:00:00,116.04,116.24,116.02,116.1,9357.0,116.04,116.24,116.02,116.1,9357.0
2017-09-12 12:05:00,116.12,116.12,115.91,115.91,7500.0,116.12,116.12,115.91,115.91,7500.0
2017-09-12 12:10:00,115.97,115.97,115.75,115.84,10400.0,115.97,115.97,115.75,115.84,10400.0
2017-09-12 12:15:00,115.91,116.01,115.82,115.99,17507.0,115.91,116.01,115.82,115.99,17507.0
2017-09-12 12:20:00,116.03,116.16,116.0,116.16,6864.0,116.03,116.16,116.0,116.16,6864.0
2017-09-12 12:25:00,116.16,116.2,116.04,116.12,10185.0,116.16,116.2,116.04,116.12,10185.0
2017-09-12 12:30:00,116.12,116.33,116.12,116.31,7823.0,116.12,116.33,116.12,116.31,7823.0
2017-09-12 12:35:00,116.27,116.43,116.26,116.38,11000.0,116.27,116.43,116.26,116.38,11000.0
2017-09-12 12:40:00,116.3,116.37,116.28,116.29,4700.0,116.3,116.37,116.28,116.29,4700.0
2017-09-12 12:45:00,116.34,116.44,116.25,116.39,10419.0,116.34,116.44,116.25,116.39,10419.0
2017-09-12 12:50:00,116.38,116.46,116.37,116.46,3640.0,116.38,116.46,116.37,116.46,3640.0
2017-09-12 12:55:00,116.46,116.59,116.37,116.45,12529.0,116.46,116.59,116.37,116.45,12529.0
2017-09-12 13:00:00,116.45,116.5,116.32,116.43,6253.0,116.45,116.5,116.32,116.43,6253.0
2017-09-12 13:05:00,116.44,116.44,116.29,116.33,6027.0,116.44,116.44,116.29,116.33,6027.0
2017-09-12 13:10:00,116.29,116.34,116.27,116.27,6650.0,116.29,116.34,116.27,116.27,6650.0
2017-09-12 13:15:00,116.28,116.28,116.11,116.15,7441.0,116.28,116.28,116.11,116.15,7441.0
2017-09-12 13:20:00,116.21,116.23,116.03,116.03,3624.0,116.21,116.23,116.03,116.03,3624.0
2017-09-12 13:25:00,116.04,116.11,116.02,116.1,6412.0,116.04,116.11,116.02,116.1,6412.0
2017-09-12 13:30:00,116.1,116.16,116.08,116.12,11400.0,116.1,116.16,116.08,116.12,11400.0
2017-09-12 13:35:00,116.12,116.14,116.02,116.08,11200.0,116.12,116.14,116.02,116.08,11200.0
2017-09-12 13:40:00,116.1,116.31,116.1,116.31,11575.0,116.1,116.31,116.1,116.31,11575.0
2017-09-12 13:45:00,116.29,116.34,116.14,116.24,6600.0,116.29,116.34,116.14,116.24,6600.0
2017-09-12 13:50:00,116.27,116.34,116.24,116.34,5380.0,116.27,116.34,116.24,116.34,5380.0
2017-09-12 13:55:00,116.35,116.36,116.16,116.18,11187.0,116.35,116.36,116.16,116.18,11187.0
2017-09-12 14:00:00,116.21,116.35,116.21,116.35,5950.0,116.21,116.35,116.21,116.35,5950.0
2017-09-12 14:05:00,116.35,116.47,116.27,116.47,13646.0,116.35,116.47,116.27,116.47,13646.0
2017-09-12 14:10:00,116.47,116.49,116.33,116.35,7225.0,116.47,116.49,116.33,116.35,7225.0
2017-09-12 14:15:00,116.36,116.51,116.35,116.44,15195.0,116.36,116.51,116.35,116.44,15195.0
2017-09-12 14:20:00,116.46,116.47,116.28,116.35,9346.0,116.46,116.47,116.28,116.35,9346.0
2017-09-12 14:25:00,116.41,116.46,116.34,116.41,8170.0,116.41,116.46,116.34,116.41,8170.0
2017-09-12 14:30:00,116.36,116.38,116.02,116.08,22703.0,116.36,116.38,116.02,116.08,22703.0
2017-09-12 14:35:00,116.06,116.09,115.82,115.94,43091.0,116.06,116.09,115.82,115.94,43091.0
2017-09-12 14:40:00,115.95,116.02,115.82,115.96,18853.0,115.95,116.02,115.82,115.96,18853.0
2017-09-12 14:45:00,115.93,115.99,115.78,115.83,10412.0,115.93,115.99,115.78,115.83,10412.0
2017-09-12 14:50:00,115.84,115.95,115.71,115.77,9532.0,115.84,115.95,115.71,115.77,9532.0
2017-09-12 14:55:00,115.77,115.9,115.7,115.77,8564.0,115.77,115.9,115.7,115.77,8564.0
2017-09-12 15:00:00,115.79,115.8,115.58,115.69,19013.0,115.79,115.8,115.58,115.69,19013.0
2017-09-12 15:05:00,115.71,115.78,115.67,115.76,11800.0,115.71,115.78,115.67,115.76,11800.0
2017-09-12 15:10:00,115.77,115.81,115.7,115.78,12156.0,115.77,115.81,115.7,115.78,12156.0
2017-09-12 15:15:00,115.78,115.83,115.67,115.7,9497.0,115.78,115.83,115.67,115.7,9497.0
2017-09-12 15:20:00,115.68,115.75,115.67,115.71,8750.0,115.68,115.75,115.67,115.71,8750.0
2017-09-12 15:25:00,115.7,115.81,115.7,115.75,14502.0,115.7,115.81,115.7,115.75,14502.0
2017-09-12 15:30:00,115.74,115.8,115.68,115.77,14083.0,115.74,115.8,115.68,115.77,14083.0
2017-09-12 15:35:00,115.77,115.99,115.77,115.96,23611.0,115.77,115.99,115.77,115.96,23611.0
2017-09-12 15:40:00,115.97,115.99,115.93,115.95,15375.0,115.97,115.99,115.93,115.95,15375.0
2017-09-12 15:45:00,115.96,116.0,115.87,115.89,24760.0,115.96,116.0,115.87,115.89,24760.0
2017-09-12 15:50:00,115.89,116.13,115.89,116.04,28678.0,115.89,116.13,115.89,116.04,28678.0
2017-09-12 15:55:00,116.05,116.16,116.03,116.15,47620.0,116.05,116.16,116.03,116.15,47620.0
2017-09-13 09:30:00,116.04,116.29,115.83,116.06,18791.0,116.04,116.29,115.83,116.06,18791.0
2017-09-13 09:35:00,116.13,116.13,115.72,116.0,12932.0,116.13,116.13,115.72,116.0,12932.0
2017-09-13 09:40:00,115.94,116.04,115.78,115.93,6600.0,115.94,116.04,115.78,115.93,6600.0
2017-09-13 09:45:00,115.96,115.96,115.71,115.81,12451.0,115.96,115.96,115.71,115.81,12451.0
2017-09-13 09:50:00,115.84,116.13,115.67,116.07,22613.0,115.84,116.13,115.67,116.07,22613.0
2017-09-13 09:55:00,116.08,116.5,116.08,116.44,6812.0,116.08,116.5,116.08,116.44,6812.0
2017-09-13 10:00:00,116.4,116.45,116.11,116.14,18962.0,116.4,116.45,116.11,116.14,18962.0
2017-09-13 10:05:00,116.13,116.23,116.07,116.09,9176.0,116.13,116.23,116.07,116.09,9176.0
2017-09-13 10:10:00,116.09,116.26,116.05,116.23,16641.0,116.09,116.26,116.05,116.23,16641.0
2017-09-13 10:15:00,116.22,116.22,115.88,115.92,6260.0,116.22,116.22,115.88,115.92,6260.0
2017-09-13 10:20:00,115.97,115.98,115.74,115.83,10613.0,115.97,115.98,115.74,115.83,10613.0
2017-09-13 10:25:00,115.81,115.89,115.66,115.81,9685.0,115.81,115.89,115.66,115.81,9685.0
2017-09-13 10:30:00,115.86,116.2,115.86,116.2,49567.0,115.86,116.2,115.86,116.2,49567.0
2017-09-13 10:35:00,116.13,116.22,116.02,116.08,6855.0,116.13,116.22,116.02,116.08,6855.0
2017-09-13 10:40:00,116.04,116.13,115.88,115.88,9750.0,116.04,116.13,115.88,115.88,9750.0
2017-09-13 10:45:00,115.88,115.96,115.75,115.75,8259.0,115.88,115.96,115.75,115.75,8259.0
2017-09-13 10:50:00,115.77,115.84,115.57,115.62,11614.0,115.77,115.84,115.57,115.62,11614.0
2017-09-13 10:55:00,115.62,115.85,115.6,115.84,9511.0,115.62,115.85,115.6,115.84,9511.0
2017-09-13 11:00:00,115.85,116.04,115.85,115.93,6579.0,115.85,116.04,115.85,115.93,6579.0
2017-09-13 11:05:00,115.95,115.98,115.87,115.93,7229.0,115.95,115.98,115.87,115.93,7229.0
2017-09-13 11:10:00,115.93,116.08,115.93,116.0,7706.0,115.93,116.08,115.93,116.0,7706.0
2017-09-13 11:15:00,115.99,115.99,115.89,115.97,10184.0,115.99,115.99,115.89,115.97,10184.0
2017-09-13 11:20:00,115.94,116.23,115.9,116.23,7299.0,115.94,116.23,115.9,116.23,7299.0
2017-09-13 11:25:00,116.18,116.18,115.91,116.0,8507.0,116.18,116.18,115.91,116.0,8507.0
2017-09-13 11:30:00,115.98,116.1,115.82,115.82,12799.0,115.98,116.1,115.82,115.82,12799.0
2017-09-13 11:35:00,115.8,115.81,115.45,115.57,6350.0,115.8,115.81,115.45,115.57,6350.0
2017-09-13 11:40:00,115.55,115.68,115.55,115.62,9525.0,115.55,115.68,115.55,115.62,9525.0
2017-09-13 11:45:00,115.61,115.62,115.25,115.25,21052.0,115.61,115.62,115.25,115.25,21052.0
2017-09-13 11:50:00,115.25,115.62,115.25,115.62,9615.0,115.25,115.62,115.25,115.62,9615.0
2017-09-13 11:55:00,115.63,115.63,115.3,115.3,8647.0,115.63,115.63,115.3,115.3,8647.0
2017-09-13 12:00:00,115.31,115.52,115.28,115.48,7309.0,115.31,115.52,115.28,115.48,7309.0
2017-09-13 12:05:00,115.47,115.53,115.42,115.5,6215.0,115.47,115.53,115.42,115.5,6215.0
2017-09-13 12:10:00,115.5,115.5,115.32,115.32,7152.0,115.5,115.5,115.32,115.32,7152.0
2017-09-13 12:15:00,115.35,115.46,115.33,115.46,9700.0,115.35,115.46,115.33,115.46,9700.0
2017-09-13 12:20:00,115.42,115.49,115.41,115.49,6282.0,115.42,115.49,115.41,115.49,6282.0
2017-09-13 12:25:00,115.51,115.57,115.46,115.46,3952.0,115.51,115.57,115.46,115.46,3952.0
2017-09-13 12:30:00,115.45,115.5,115.39,115.45,7042.0,115.45,115.5,115.39,115.45,7042.0
2017-09-13 12:35:00,115.47,115.47,115.36,115.42,17349.0,115.47,115.47,115.36,115.42,17349.0
2017-09-13 12:40:00,115.42,115.54,115.42,115.54,5972.0,115.42,115.54,115.42,115.54,5972.0
2017-09-13 12:45:00,115.61,115.76,115.6,115.75,5863.0,115.61,115.76,115.6,115.75,5863.0
2017-09-13 12:50:00,115.73,115.77,115.59,115.59,4900.0,115.73,115.77,115.59,115.59,4900.0
2017-09-13 12:55:00,115.59,115.67,115.57,115.63,5202.0,115.59,115.67,115.57,115.63,5202.0
2017-09-13 13:00:00,115.64,115.73,115.57,115.63,10045.0,115.64,115.73,115.57,115.63,10045.0
2017-09-13 13:05:00,115.67,115.67,115.56,115.56,4510.0,115.67,115.67,115.56,115.56,4510.0
2017-09-13 13:10:00,115.6,115.75,115.6,115.61,6000.0,115.6,115.75,115.6,115.61,6000.0
2017-09-13 13:15:00,115.6,115.84,115.58,115.84,3599.0,115.6,115.84,115.58,115.84,3599.0
2017-09-13 13:20:00,115.84,116.03,115.82,115.94,8633.0,115.84,116.03,115.82,115.94,8633.0
2017-09-13 13:25:00,115.94,115.94,115.79,115.89,5724.0,115.94,115.94,115.79,115.89,5724.0
2017-09-13 13:30:00,115.89,115.9,115.78,115.82,6550.0,115.89,115.9,115.78,115.82,6550.0
2017-09-13 13:35:00,115.84,115.84,115.73,115.77,4634.0,115.84,115.84,115.73,115.77,4634.0
2017-09-13 13:40:00,115.8,115.82,115.74,115.82,5500.0,115.8,115.82,115.74,115.82,5500.0
2017-09-13 13:45:00,115.82,115.88,115.71,115.86,5591.0,115.82,115.88,115.71,115.86,5591.0
2017-09-13 13:50:00,115.89,115.93,115.85,115.92,5668.0,115.89,115.93,115.85,115.92,5668.0
2017-09-13 13:55:00,115.9,115.94,115.86,115.9,5345.0,115.9,115.94,115.86,115.9,5345.0
2017-09-13 14:00:00,115.93,115.94,115.81,115.88,6769.0,115.93,115.94,115.81,115.88,6769.0
2017-09-13 14:05:00,115.88,115.92,115.85,115.85,5617.0,115.88,115.92,115.85,115.85,5617.0
2017-09-13 14:10:00,115.82,115.97,115.8,115.97,5360.0,115.82,115.97,115.8,115.97,5360.0
2017-09-13 14:15:00,115.97,116.09,115.96,116.02,7305.0,115.97,116.09,115.96,116.02,7305.0
2017-09-13 14:20:00,116.04,116.24,116.04,116.24,7879.0,116.04,116.24,116.04,116.24,7879.0
2017-09-13 14:25:00,116.19,116.21,116.1,116.12,15609.0,116.19,116.21,116.1,116.12,15609.0
2017-09-13 14:30:00,116.12,116.13,116.02,116.04,19758.0,116.12,116.13,116.02,116.04,19758.0
2017-09-13 14:35:00,116.03,116.04,115.79,115.82,31091.0,116.03,116.04,115.79,115.82,31091.0
2017-09-13 14:40:00,115.82,116.07,115.75,116.04,14220.0,115.82,116.07,115.75,116.04,14220.0
2017-09-13 14:45:00,116.05,116.09,115.95,116.09,8078.0,116.05,116.09,115.95,116.09,8078.0
2017-09-13 14:50:00,116.09,116.2,116.05,116.17,6036.0,116.09,116.2,116.05,116.17,6036.0
2017-09-13 14:55:00,116.15,116.24,116.11,116.12,9199.0,116.15,116.24,116.11,116.12,9199.0
2017-09-13 15:00:00,116.08,116.18,116.01,116.08,6764.0,116.08,116.18,116.01,116.08,6764.0
2017-09-13 15:05:00,116.08,116.13,116.05,116.05,7797.0,116.08,116.13,116.05,116.05,7797.0
2017-09-13 15:10:00,116.06,116.1,116.02,116.08,12600.0,116.06,116.1,116.02,116.08,12600.0
2017-09-13 15:15:00,116.07,116.13,116.04,116.11,12594.0,116.07,116.13,116.04,116.11,12594.0
2017-09-13 15:20:00,116.09,116.11,116.0,116.04,11345.0,116.09,116.11,116.0,116.04,11345.0
2017-09-13 15:25:00,116.04,116.06,115.97,116.02,10872.0,116.04,116.06,115.97,116.02,10872.0
2017-09-13 15:30:00,116.02,116.08,116.0,116.07,15530.0,116.02,116.08,116.0,116.07,15530.0
2017-09-13 15:35:00,116.08,116.1,116.01,116.02,15173.0,116.08,116.1,116.01,116.02,15173.0
2017-09-13 15:40:00,116.0,116.06,115.99,116.01,16681.0,116.0,116.06,115.99,116.01,16681.0
2017-09-13 15:45:00,116.01,116.07,116.0,116.02,23850.0,116.01,116.07,116.0,116.02,23850.0
2017-09-13 15:50:00,116.03,116.19,116.03,116.16,39282.0,116.03,116.19,116.03,116.16,39282.0
2017-09-13 15:55:00,116.17,116.2,116.1,116.19,62046.0,116.17,116.2,116.1,116.19,62046.0
2017-09-14 09:30:00,115.62,115.62,114.61,114.61,46219.0,115.62,115.62,114.61,114.61,46219.0
2017-09-14 09:35:00,114.51,115.16,114.5,115.02,27540.0,114.51,115.16,114.5,115.02,27540.0
2017-09-14 09:40:00,115.02,115.53,114.92,115.39,30666.0,115.02,115.53,114.92,115.39,30666.0
2017-09-14 09:45:00,115.4,115.73,115.37,115.51,13535.0,115.4,115.73,115.37,115.51,13535.0
2017-09-14 09:50:00,115.53,115.58,115.31,115.39,11603.0,115.53,115.58,115.31,115.39,11603.0
2017-09-14 09:55:00,115.39,115.45,115.12,115.12,21391.0,115.39,115.45,115.12,115.12,21391.0
2017-09-14 10:00:00,115.12,115.2,114.9,115.04,17530.0,115.12,115.2,114.9,115.04,17530.0
2017-09-14 10:05:00,115.08,115.14,114.98,115.05,21818.0,115.08,115.14,114.98,115.05,21818.0
2017-09-14 10:10:00,115.09,115.33,115.09,115.3,33840.0,115.09,115.33,115.09,115.3,33840.0
2017-09-14 10:15:00,115.3,115.31,115.23,115.28,11850.0,115.3,115.31,115.23,115.28,11850.0
2017-09-14 10:20:00,115.25,115.33,115.19,115.19,7797.0,115.25,115.33,115.19,115.19,7797.0
2017-09-14 10:25:00,115.19,115.37,115.17,115.37,10682.0,115.19,115.37,115.17,115.37,10682.0
2017-09-14 10:30:00,115.35,115.47,115.23,115.29,23050.0,115.35,115.47,115.23,115.29,23050.0
2017-09-14 10:35:00,115.4,115.64,115.37,115.59,10163.0,115.4,115.64,115.37,115.59,10163.0
2017-09-14 10:40:00,115.58,115.59,115.38,115.5,9946.0,115.58,115.59,115.38,115.5,9946.0
2017-09-14 10:45:00,115.5,115.57,115.45,115.47,10287.0,115.5,115.57,115.45,115.47,10287.0
2017-09-14 10:50:00,115.47,115.6,115.4,115.55,15903.0,115.47,115.6,115.4,115.55,15903.0
2017-09-14 10:55:00,115.55,115.57,115.25,115.25,25984.0,115.55,115.57,115.25,115.25,25984.0
2017-09-14 11:00:00,115.27,115.35,115.23,115.28,20637.0,115.27,115.35,115.23,115.28,20637.0
2017-09-14 11:05:00,115.29,115.7,115.27,115.7,5900.0,115.29,115.7,115.27,115.7,5900.0
2017-09-14 11:10:00,115.67,115.82,115.62,115.79,6406.0,115.67,115.82,115.62,115.79,6406.0
2017-09-14 11:15:00,115.79,115.93,115.74,115.87,14761.0,115.79,115.93,115.74,115.87,14761.0
2017-09-14 11:20:00,115.88,115.9,115.81,115.88,9456.0,115.88,115.9,115.81,115.88,9456.0
2017-09-14 11:25:00,115.87,115.97,115.86,115.95,5019.0,115.87,115.97,115.86,115.95,5019.0
2017-09-14 11:30:00,115.97,115.97,115.73,115.9,11665.0,115.97,115.97,115.73,115.9,11665.0
2017-09-14 11:35:00,115.93,115.93,115.7,115.71,6873.0,115.93,115.93,115.7,115.71,6873.0
2017-09-14 11:40:00,115.7,115.8,115.65,115.78,11351.0,115.7,115.8,115.65,115.78,11351.0
2017-09-14 11:45:00,115.77,115.81,115.68,115.78,3400.0,115.77,115.81,115.68,115.78,3400.0
2017-09-14 11:50:00,115.78,115.8,115.63,115.64,4025.0,115.78,115.8,115.63,115.64,4025.0
2017-09-14 11:55:00,115.64,115.78,115.61,115.76,7183.0,115.64,115.78,115.61,115.76,7183.0
2017-09-14 12:00:00,115.78,115.85,115.76,115.84,2100.0,115.78,115.85,115.76,115.84,2100.0
2017-09-14 12:05:00,115.84,115.86,115.75,115.77,3487.0,115.84,115.86,115.75,115.77,3487.0
2017-09-14 12:10:00,115.75,115.84,115.74,115.79,3871.0,115.75,115.84,115.74,115.79,3871.0
2017-09-14 12:15:00,115.82,115.85,115.77,115.79,4234.0,115.82,115.85,115.77,115.79,4234.0
2017-09-14 12:20:00,115.8,115.8,115.67,115.67,5100.0,115.8,115.8,115.67,115.67,5100.0
2017-09-14 12:25:00,115.67,115.73,115.63,115.7,2535.0,115.67,115.73,115.63,115.7,2535.0
2017-09-14 12:30:00,115.67,115.78,115.67,115.78,2801.0,115.67,115.78,115.67,115.78,2801.0
2017-09-14 12:35:00,115.76,115.76,115.6,115.63,6379.0,115.76,115.76,115.6,115.63,6379.0
2017-09-14 12:40:00,115.59,115.74,115.59,115.65,6703.0,115.59,115.74,115.59,115.65,6703.0
2017-09-14 12:45:00,115.67,115.7,115.64,115.67,4527.0,115.67,115.7,115.64,115.67,4527.0
2017-09-14 12:50:00,115.71,115.72,115.68,115.68,4256.0,115.71,115.72,115.68,115.68,4256.0
2017-09-14 12:55:00,115.69,115.69,115.63,115.66,8900.0,115.69,115.69,115.63,115.66,8900.0
2017-09-14 13:00:00,115.64,115.65,115.51,115.54,4978.0,115.64,115.65,115.51,115.54,4978.0
2017-09-14 13:05:00,115.52,115.58,115.5,115.51,4977.0,115.52,115.58,115.5,115.51,4977.0
2017-09-14 13:10:00,115.5,115.5,115.39,115.43,7535.0,115.5,115.5,115.39,115.43,7535.0
2017-09-14 13:15:00,115.43,115.44,115.39,115.42,5775.0,115.43,115.44,115.39,115.42,5775.0
2017-09-14 13:20:00,115.4,115.59,115.38,115.56,20198.0,115.4,115.59,115.38,115.56,20198.0
2017-09-14 13:25:00,115.57,115.68,115.57,115.65,5545.0,115.57,115.68,115.57,115.65,5545.0
2017-09-14 13:30:00,115.65,115.65,115.5,115.53,3300.0,115.65,115.65,115.5,115.53,3300.0
2017-09-14 13:35:00,115.53,115.6,115.47,115.55,5214.0,115.53,115.6,115.47,115.55,5214.0
2017-09-14 13:40:00,115.56,115.57,115.5,115.53,3665.0,115.56,115.57,115.5,115.53,3665.0
2017-09-14 13:45:00,115.52,115.57,115.51,115.55,3300.0,115.52,115.57,115.51,115.55,3300.0
2017-09-14 13:50:00,115.55,115.65,115.55,115.6,9537.0,115.55,115.65,115.55,115.6,9537.0
2017-09-14 13:55:00,115.58,115.62,115.54,115.54,5749.0,115.58,115.62,115.54,115.54,5749.0
2017-09-14 14:00:00,115.56,115.63,115.52,115.62,8336.0,115.56,115.63,115.52,115.62,8336.0
2017-09-14 14:05:00,115.62,115.71,115.61,115.64,6983.0,115.62,115.71,115.61,115.64,6983.0
2017-09-14 14:10:00,115.64,115.72,115.63,115.67,4846.0,115.64,115.72,115.63,115.67,4846.0
2017-09-14 14:15:00,115.63,115.69,115.62,115.62,7219.0,115.63,115.69,115.62,115.62,7219.0
2017-09-14 14:20:00,115.63,115.7,115.61,115.66,7228.0,115.63,115.7,115.61,115.66,7228.0
2017-09-14 14:25:00,115.66,115.7,115.63,115.64,9000.0,115.66,115.7,115.63,115.64,9000.0
2017-09-14 14:30:00,115.63,115.69,115.6,115.69,8222.0,115.63,115.69,115.6,115.69,8222.0
2017-09-14 14:35:00,115.71,115.96,115.71,115.9,10443.0,115.71,115.96,115.71,115.9,10443.0
2017-09-14 14:40:00,115.93,116.01,115.92,116.0,9318.0,115.93,116.01,115.92,116.0,9318.0
2017-09-14 14:45:00,116.01,116.14,116.01,116.14,7180.0,116.01,116.14,116.01,116.14,7180.0
2017-09-14 14:50:00,116.14,116.14,115.93,116.0,13679.0,116.14,116.14,115.93,116.0,13679.0
2017-09-14 14:55:00,116.0,116.03,115.96,115.98,9190.0,116.0,116.03,115.96,115.98,9190.0
2017-09-14 15:00:00,115.95,115.98,115.85,115.86,19500.0,115.95,115.98,115.85,115.86,19500.0
2017-09-14 15:05:00,115.87,115.88,115.67,115.71,9350.0,115.87,115.88,115.67,115.71,9350.0
2017-09-14 15:10:00,115.71,115.75,115.6,115.62,17995.0,115.71,115.75,115.6,115.62,17995.0
2017-09-14 15:15:00,115.63,115.63,115.4,115.4,14173.0,115.63,115.63,115.4,115.4,14173.0
2017-09-14 15:20:00,115.42,115.47,115.36,115.4,29137.0,115.42,115.47,115.36,115.4,29137.0
2017-09-14 15:25:00,115.38,115.4,115.32,115.35,19137.0,115.38,115.4,115.32,115.35,19137.0
2017-09-14 15:30:00,115.35,115.45,115.32,115.37,22957.0,115.35,115.45,115.32,115.37,22957.0
2017-09-14 15:35:00,115.4,115.44,115.37,115.41,26744.0,115.4,115.44,115.37,115.41,26744.0
2017-09-14 15:40:00,115.42,115.43,115.24,115.29,31797.0,115.42,115.43,115.24,115.29,31797.0
2017-09-14 15:45:00,115.29,115.39,115.21,115.38,34026.0,115.29,115.39,115.21,115.38,34026.0
2017-09-14 15:50:00,115.37,115.52,115.37,115.4,65606.0,115.37,115.52,115.37,115.4,65606.0
2017-09-14 15:55:00,115.4,115.52,115.4,115.48,94626.0,115.4,115.52,115.4,115.48,94626.0
2017-09-15 09:30:00,115.35,115.62,114.85,115.07,287540.0,115.35,115.62,114.85,115.07,287540.0
2017-09-15 09:35:00,115.16,115.29,114.63,114.63,29099.0,115.16,115.29,114.63,114.63,29099.0
2017-09-15 09:40:00,114.8,115.08,114.62,114.85,25019.0,114.8,115.08,114.62,114.85,25019.0
2017-09-15 09:45:00,114.93,114.93,114.45,114.59,20473.0,114.93,114.93,114.45,114.59,20473.0
2017-09-15 09:50:00,114.65,114.92,114.6,114.6,7799.0,114.65,114.92,114.6,114.6,7799.0
2017-09-15 09:55:00,114.51,114.64,114.46,114.46,14219.0,114.51,114.64,114.46,114.46,14219.0
2017-09-15 10:00:00,114.46,114.58,114.29,114.56,14637.0,114.46,114.58,114.29,114.56,14637.0
2017-09-15 10:05:00,114.64,114.64,114.22,114.33,10406.0,114.64,114.64,114.22,114.33,10406.0
2017-09-15 10:10:00,114.32,114.37,113.88,113.95,18992.0,114.32,114.37,113.88,113.95,18992.0
2017-09-15 10:15:00,113.96,114.17,113.92,114.01,14915.0,113.96,114.17,113.92,114.01,14915.0
2017-09-15 10:20:00,114.0,114.3,114.0,114.22,26172.0,114.0,114.3,114.0,114.22,26172.0
2017-09-15 10:25:00,114.21,114.22,114.06,114.16,12466.0,114.21,114.22,114.06,114.16,12466.0
2017-09-15 10:30:00,114.17,114.5,114.17,114.5,15144.0,114.17,114.5,114.17,114.5,15144.0
2017-09-15 10:35:00,114.5,114.73,114.42,114.7,20200.0,114.5,114.73,114.42,114.7,20200.0
2017-09-15 10:40:00,114.7,114.84,114.7,114.76,5991.0,114.7,114.84,114.7,114.76,5991.0
2017-09-15 10:45:00,114.76,115.02,114.66,114.79,19707.0,114.76,115.02,114.66,114.79,19707.0
2017-09-15 10:50:00,114.81,115.16,114.73,115.14,15291.0,114.81,115.16,114.73,115.14,15291.0
2017-09-15 10:55:00,115.14,115.17,114.91,115.03,16748.0,115.14,115.17,114.91,115.03,16748.0
2017-09-15 11:00:00,115.02,115.03,114.75,114.75,11308.0,115.02,115.03,114.75,114.75,11308.0
2017-09-15 11:05:00,114.79,114.83,114.69,114.69,7222.0,114.79,114.83,114.69,114.69,7222.0
2017-09-15 11:10:00,114.66,114.73,114.63,114.73,10737.0,114.66,114.73,114.63,114.73,10737.0
2017-09-15 11:15:00,114.72,114.85,114.34,114.36,12261.0,114.72,114.85,114.34,114.36,12261.0
2017-09-15 11:20:00,114.3,114.63,114.3,114.4,21923.0,114.3,114.63,114.3,114.4,21923.0
2017-09-15 11:25:00,114.45,114.64,114.41,114.63,3700.0,114.45,114.64,114.41,114.63,3700.0
2017-09-15 11:30:00,114.62,114.76,114.58,114.69,12475.0,114.62,114.76,114.58,114.69,12475.0
2017-09-15 11:35:00,114.63,114.79,114.62,114.67,4100.0,114.63,114.79,114.62,114.67,4100.0
2017-09-15 11:40:00,114.67,114.71,114.59,114.68,7256.0,114.67,114.71,114.59,114.68,7256.0
2017-09-15 11:45:00,114.66,114.68,114.57,114.58,13645.0,114.66,114.68,114.57,114.58,13645.0
2017-09-15 11:50:00,114.64,114.64,114.52,114.52,13209.0,114.64,114.64,114.52,114.52,13209.0
2017-09-15 11:55:00,114.51,114.55,114.18,114.31,25207.0,114.51,114.55,114.18,114.31,25207.0
2017-09-15 12:00:00,114.36,114.43,114.21,114.23,13041.0,114.36,114.43,114.21,114.23,13041.0
2017-09-15 12:05:00,114.23,114.37,114.22,114.3,5000.0,114.23,114.37,114.22,114.3,5000.0
2017-09-15 12:10:00,114.3,114.47,114.3,114.4,12095.0,114.3,114.47,114.3,114.4,12095.0
2017-09-15 12:15:00,114.4,114.55,114.38,114.38,14398.0,114.4,114.55,114.38,114.38,14398.0
2017-09-15 12:20:00,114.36,114.37,114.18,114.24,14631.0,114.36,114.37,114.18,114.24,14631.0
2017-09-15 12:25:00,114.25,114.3,114.2,114.23,8783.0,114.25,114.3,114.2,114.23,8783.0
2017-09-15 12:30:00,114.24,114.25,114.13,114.13,25149.0,114.24,114.25,114.13,114.13,25149.0
2017-09-15 12:35:00,114.13,114.15,113.9,114.01,9695.0,114.13,114.15,113.9,114.01,9695.0
2017-09-15 12:40:00,114.02,114.2,114.01,114.03,20528.0,114.02,114.2,114.01,114.03,20528.0
2017-09-15 12:45:00,113.96,114.16,113.95,114.09,8003.0,113.96,114.16,113.95,114.09,8003.0
2017-09-15 12:50:00,114.12,114.25,114.12,114.21,5124.0,114.12,114.25,114.12,114.21,5124.0
2017-09-15 12:55:00,114.2,114.3,114.2,114.25,6124.0,114.2,114.3,114.2,114.25,6124.0
2017-09-15 13:00:00,114.26,114.38,114.22,114.34,13067.0,114.26,114.38,114.22,114.34,13067.0
2017-09-15 13:05:00,114.31,114.37,114.26,114.31,8372.0,114.31,114.37,114.26,114.31,8372.0
2017-09-15 13:10:00,114.37,114.46,114.34,114.35,6010.0,114.37,114.46,114.34,114.35,6010.0
2017-09-15 13:15:00,114.41,114.46,114.36,114.4,7952.0,114.41,114.46,114.36,114.4,7952.0
2017-09-15 13:20:00,114.38,114.44,114.31,114.31,9338.0,114.38,114.44,114.31,114.31,9338.0
2017-09-15 13:25:00,114.36,114.39,114.22,114.22,9069.0,114.36,114.39,114.22,114.22,9069.0
2017-09-15 13:30:00,114.24,114.29,114.22,114.23,11178.0,114.24,114.29,114.22,114.23,11178.0
2017-09-15 13:35:00,114.25,114.33,114.21,114.29,11300.0,114.25,114.33,114.21,114.29,11300.0
2017-09-15 13:40:00,114.28,114.29,114.21,114.25,11154.0,114.28,114.29,114.21,114.25,11154.0
2017-09-15 13:45:00,114.27,114.3,114.22,114.24,11201.0,114.27,114.3,114.22,114.24,11201.0
2017-09-15 13:50:00,114.23,114.27,114.12,114.14,4630.0,114.23,114.27,114.12,114.14,4630.0
2017-09-15 13:55:00,114.13,114.27,114.1,114.21,10290.0,114.13,114.27,114.1,114.21,10290.0
2017-09-15 14:00:00,114.2,114.25,114.19,114.2,10933.0,114.2,114.25,114.19,114.2,10933.0
2017-09-15 14:05:00,114.2,114.27,114.18,114.25,16408.0,114.2,114.27,114.18,114.25,16408.0
2017-09-15 14:10:00,114.25,114.25,114.2,114.21,6085.0,114.25,114.25,114.2,114.21,6085.0
2017-09-15 14:15:00,114.22,114.27,114.19,114.21,12879.0,114.22,114.27,114.19,114.21,12879.0
2017-09-15 14:20:00,114.23,114.44,114.21,114.39,10144.0,114.23,114.44,114.21,114.39,10144.0
2017-09-15 14:25:00,114.37,114.49,114.28,114.46,13186.0,114.37,114.49,114.28,114.46,13186.0
2017-09-15 14:30:00,114.44,114.46,114.37,114.41,8132.0,114.44,114.46,114.37,114.41,8132.0
2017-09-15 14:35:00,114.42,114.44,114.29,114.3,11614.0,114.42,114.44,114.29,114.3,11614.0
2017-09-15 14:40:00,114.34,114.53,114.32,114.5,17508.0,114.34,114.53,114.32,114.5,17508.0
2017-09-15 14:45:00,114.51,114.58,114.47,114.55,13406.0,114.51,114.58,114.47,114.55,13406.0
2017-09-15 14:50:00,114.56,114.64,114.46,114.48,26128.0,114.56,114.64,114.46,114.48,26128.0
2017-09-15 14:55:00,114.48,114.54,114.46,114.53,56362.0,114.48,114.54,114.46,114.53,56362.0
2017-09-15 15:00:00,114.51,114.53,114.35,114.37,11171.0,114.51,114.53,114.35,114.37,11171.0
2017-09-15 15:05:00,114.35,114.35,114.3,114.34,14420.0,114.35,114.35,114.3,114.34,14420.0
2017-09-15 15:10:00,114.35,114.55,114.35,114.53,9295.0,114.35,114.55,114.35,114.53,9295.0
2017-09-15 15:15:00,114.56,114.58,114.46,114.55,14557.0,114.56,114.58,114.46,114.55,14557.0
2017-09-15 15:20:00,114.56,114.73,114.54,114.73,14203.0,114.56,114.73,114.54,114.73,14203.0
2017-09-15 15:25:00,114.72,114.72,114.51,114.52,19215.0,114.72,114.72,114.51,114.52,19215.0
2017-09-15 15:30:00,114.52,114.61,114.45,114.56,33161.0,114.52,114.61,114.45,114.56,33161.0
2017-09-15 15:35:00,114.55,114.66,114.55,114.64,29168.0,114.55,114.66,114.55,114.64,29168.0
2017-09-15 15:40:00,114.63,114.64,114.53,114.54,31128.0,114.63,114.64,114.53,114.54,31128.0
2017-09-15 15:45:00,114.54,114.58,114.51,114.55,90984.0,114.54,114.58,114.51,114.55,90984.0
2017-09-15 15:50:00,114.56,114.59,114.12,114.17,195954.0,114.56,114.59,114.12,114.17,195954.0
2017-09-15 15:55:00,114.16,114.34,114.01,114.32,215675.0,114.16,114.34,114.01,114.32,215675.0
2017-09-18 09:30:00,113.74,114.5,113.69,114.29,101162.0,113.74,114.5,113.69,114.29,101162.0
2017-09-18 09:35:00,114.24,114.35,114.1,114.31,15386.0,114.24,114.35,114.1,114.31,15386.0
2017-09-18 09:40:00,114.25,114.33,114.16,114.17,10221.0,114.25,114.33,114.16,114.17,10221.0
2017-09-18 09:45:00,114.16,114.46,114.16,114.35,14520.0,114.16,114.46,114.16,114.35,14520.0
2017-09-18 09:50:00,114.36,114.47,114.29,114.44,8118.0,114.36,114.47,114.29,114.44,8118.0
2017-09-18 09:55:00,114.42,114.66,114.4,114.64,13370.0,114.42,114.66,114.4,114.64,13370.0
2017-09-18 10:00:00,114.63,114.66,114.46,114.49,14197.0,114.63,114.66,114.46,114.49,14197.0
2017-09-18 10:05:00,114.48,114.63,114.41,114.5,8144.0,114.48,114.63,114.41,114.5,8144.0
2017-09-18 10:10:00,114.54,114.59,114.49,114.57,10882.0,114.54,114.59,114.49,114.57,10882.0
2017-09-18 10:15:00,114.59,114.59,114.4,114.46,11780.0,114.59,114.59,114.4,114.46,11780.0
2017-09-18 10:20:00,114.42,114.52,114.4,114.44,4440.0,114.42,114.52,114.4,114.44,4440.0
2017-09-18 10:25:00,114.44,114.49,114.4,114.49,9360.0,114.44,114.49,114.4,114.49,9360.0
2017-09-18 10:30:00,114.45,114.53,114.4,114.43,11795.0,114.45,114.53,114.4,114.43,11795.0
2017-09-18 10:35:00,114.45,114.52,114.4,114.47,14300.0,114.45,114.52,114.4,114.47,14300.0
2017-09-18 10:40:00,114.46,114.5,114.41,114.5,10685.0,114.46,114.5,114.41,114.5,10685.0
2017-09-18 10:45:00,114.5,114.54,114.23,114.24,14457.0,114.5,114.54,114.23,114.24,14457.0
2017-09-18 10:50:00,114.26,114.26,114.15,114.16,9693.0,114.26,114.26,114.15,114.16,9693.0
2017-09-18 10:55:00,114.15,114.17,114.12,114.14,3960.0,114.15,114.17,114.12,114.14,3960.0
2017-09-18 11:00:00,114.12,114.28,114.12,114.24,11195.0,114.12,114.28,114.12,114.24,11195.0
2017-09-18 11:05:00,114.28,114.3,114.17,114.22,12959.0,114.28,114.3,114.17,114.22,12959.0
2017-09-18 11:10:00,114.2,114.25,114.19,114.19,5381.0,114.2,114.25,114.19,114.19,5381.0
2017-09-18 11:15:00,114.2,114.25,114.2,114.22,4024.0,114.2,114.25,114.2,114.22,4024.0
2017-09-18 11:20:00,114.2,114.23,114.1,114.12,11349.0,114.2,114.23,114.1,114.12,11349.0
2017-09-18 11:25:00,114.12,114.2,114.1,114.17,15712.0,114.12,114.2,114.1,114.17,15712.0
2017-09-18 11:30:00,114.18,114.23,114.1,114.16,12514.0,114.18,114.23,114.1,114.16,12514.0
2017-09-18 11:35:00,114.19,114.21,114.07,114.07,7604.0,114.19,114.21,114.07,114.07,7604.0
2017-09-18 11:40:00,114.08,114.11,113.95,113.98,5550.0,114.08,114.11,113.95,113.98,5550.0
2017-09-18 11:45:00,113.96,113.99,113.85,113.88,3806.0,113.96,113.99,113.85,113.88,3806.0
2017-09-18 11:50:00,113.87,114.0,113.83,113.95,8701.0,113.87,114.0,113.83,113.95,8701.0
2017-09-18 11:55:00,113.98,114.07,113.96,113.99,9565.0,113.98,114.07,113.96,113.99,9565.0
2017-09-18 12:00:00,113.99,114.0,113.83,113.96,6850.0,113.99,114.0,113.83,113.96,6850.0
2017-09-18 12:05:00,113.92,113.95,113.88,113.93,3097.0,113.92,113.95,113.88,113.93,3097.0
2017-09-18 12:10:00,113.92,113.98,113.92,113.94,2917.0,113.92,113.98,113.92,113.94,2917.0
2017-09-18 12:15:00,113.95,113.98,113.89,113.95,4893.0,113.95,113.98,113.89,113.95,4893.0
2017-09-18 12:20:00,113.91,113.94,113.81,113.83,2367.0,113.91,113.94,113.81,113.83,2367.0
2017-09-18 12:25:00,113.86,113.91,113.84,113.89,4040.0,113.86,113.91,113.84,113.89,4040.0
2017-09-18 12:30:00,113.84,113.88,113.83,113.88,4794.0,113.84,113.88,113.83,113.88,4794.0
2017-09-18 12:35:00,113.86,113.88,113.84,113.84,3774.0,113.86,113.88,113.84,113.84,3774.0
2017-09-18 12:40:00,113.87,113.88,113.81,113.83,4600.0,113.87,113.88,113.81,113.83,4600.0
2017-09-18 12:45:00,113.82,113.82,113.49,113.53,10865.0,113.82,113.82,113.49,113.53,10865.0
2017-09-18 12:50:00,113.54,113.62,113.54,113.59,4437.0,113.54,113.62,113.54,113.59,4437.0
2017-09-18 12:55:00,113.61,113.65,113.51,113.53,6811.0,113.61,113.65,113.51,113.53,6811.0
2017-09-18 13:00:00,113.56,113.65,113.51,113.63,6276.0,113.56,113.65,113.51,113.63,6276.0
2017-09-18 13:05:00,113.59,113.63,113.58,113.6,4326.0,113.59,113.63,113.58,113.6,4326.0
2017-09-18 13:10:00,113.59,113.62,113.56,113.62,4197.0,113.59,113.62,113.56,113.62,4197.0
2017-09-18 13:15:00,113.61,113.7,113.6,113.69,4435.0,113.61,113.7,113.6,113.69,4435.0
2017-09-18 13:20:00,113.69,113.7,113.62,113.69,5716.0,113.69,113.7,113.62,113.69,5716.0
2017-09-18 13:25:00,113.7,113.72,113.63,113.66,6795.0,113.7,113.72,113.63,113.66,6795.0
2017-09-18 13:30:00,113.67,113.74,113.62,113.71,4057.0,113.67,113.74,113.62,113.71,4057.0
2017-09-18 13:35:00,113.68,113.71,113.66,113.68,2101.0,113.68,113.71,113.66,113.68,2101.0
2017-09-18 13:40:00,113.68,113.78,113.67,113.75,5126.0,113.68,113.78,113.67,113.75,5126.0
2017-09-18 13:45:00,113.7,113.7,113.64,113.64,12000.0,113.7,113.7,113.64,113.64,12000.0
2017-09-18 13:50:00,113.65,113.74,113.65,113.74,5703.0,113.65,113.74,113.65,113.74,5703.0
2017-09-18 13:55:00,113.75,113.75,113.67,113.69,4576.0,113.75,113.75,113.67,113.69,4576.0
2017-09-18 14:00:00,113.69,113.75,113.66,113.67,5488.0,113.69,113.75,113.66,113.67,5488.0
2017-09-18 14:05:00,113.67,113.85,113.67,113.85,10852.0,113.67,113.85,113.67,113.85,10852.0
2017-09-18 14:10:00,113.87,113.87,113.7,113.7,7969.0,113.87,113.87,113.7,113.7,7969.0
2017-09-18 14:15:00,113.66,113.68,113.32,113.34,27952.0,113.66,113.68,113.32,113.34,27952.0
2017-09-18 14:20:00,113.32,113.36,113.13,113.27,21050.0,113.32,113.36,113.13,113.27,21050.0
2017-09-18 14:25:00,113.27,113.32,113.21,113.28,9766.0,113.27,113.32,113.21,113.28,9766.0
2017-09-18 14:30:00,113.29,113.36,113.16,113.16,14680.0,113.29,113.36,113.16,113.16,14680.0
2017-09-18 14:35:00,113.17,113.2,112.89,112.96,20861.0,113.17,113.2,112.89,112.96,20861.0
2017-09-18 14:40:00,112.96,113.03,112.91,112.96,15913.0,112.96,113.03,112.91,112.96,15913.0
2017-09-18 14:45:00,112.96,113.01,112.87,113.01,17059.0,112.96,113.01,112.87,113.01,17059.0
2017-09-18 14:50:00,113.03,113.22,113.03,113.2,12211.0,113.03,113.22,113.03,113.2,12211.0
2017-09-18 14:55:00,113.19,113.26,113.15,113.26,9754.0,113.19,113.26,113.15,113.26,9754.0
2017-09-18 15:00:00,113.24,113.28,113.13,113.22,14825.0,113.24,113.28,113.13,113.22,14825.0
2017-09-18 15:05:00,113.22,113.22,113.07,113.11,19424.0,113.22,113.22,113.07,113.11,19424.0
2017-09-18 15:10:00,113.13,113.14,113.06,113.08,15506.0,113.13,113.14,113.06,113.08,15506.0
2017-09-18 15:15:00,113.09,113.14,113.05,113.13,23010.0,113.09,113.14,113.05,113.13,23010.0
2017-09-18 15:20:00,113.13,113.15,113.11,113.14,18234.0,113.13,113.15,113.11,113.14,18234.0
2017-09-18 15:25:00,113.14,113.17,113.03,113.05,19822.0,113.14,113.17,113.03,113.05,19822.0
2017-09-18 15:30:00,113.04,113.16,112.96,113.15,56883.0,113.04,113.16,112.96,113.15,56883.0
2017-09-18 15:35:00,113.13,113.56,113.13,113.56,34904.0,113.13,113.56,113.13,113.56,34904.0
2017-09-18 15:40:00,113.58,113.7,113.51,113.64,43123.0,113.58,113.7,113.51,113.64,43123.0
2017-09-18 15:45:00,113.63,113.73,113.62,113.73,49030.0,113.63,113.73,113.62,113.73,49030.0
2017-09-18 15:50:00,113.72,113.9,113.35,113.88,99363.0,113.72,113.9,113.35,113.88,99363.0
2017-09-18 15:55:00,113.87,113.94,113.81,113.87,123540.0,113.87,113.94,113.81,113.87,123540.0
2017-09-19 09:30:00,113.77,114.06,113.38,113.75,38764.0,113.77,114.06,113.38,113.75,38764.0
2017-09-19 09:35:00,113.78,113.78,113.38,113.43,9963.0,113.78,113.78,113.38,113.43,9963.0
2017-09-19 09:40:00,113.45,113.7,113.36,113.39,21040.0,113.45,113.7,113.36,113.39,21040.0
2017-09-19 09:45:00,113.36,113.82,113.35,113.78,30824.0,113.36,113.82,113.35,113.78,30824.0
2017-09-19 09:50:00,113.76,114.05,113.68,113.94,12463.0,113.76,114.05,113.68,113.94,12463.0
2017-09-19 09:55:00,113.87,113.88,113.37,113.38,6112.0,113.87,113.88,113.37,113.38,6112.0
2017-09-19 10:00:00,113.32,113.58,113.28,113.36,13578.0,113.32,113.58,113.28,113.36,13578.0
2017-09-19 10:05:00,113.33,113.39,113.17,113.31,5857.0,113.33,113.39,113.17,113.31,5857.0
2017-09-19 10:10:00,113.32,113.32,113.17,113.22,10500.0,113.32,113.32,113.17,113.22,10500.0
2017-09-19 10:15:00,113.2,113.28,113.13,113.24,12649.0,113.2,113.28,113.13,113.24,12649.0
2017-09-19 10:20:00,113.18,113.4,113.13,113.33,12958.0,113.18,113.4,113.13,113.33,12958.0
2017-09-19 10:25:00,113.36,113.5,113.31,113.32,9457.0,113.36,113.5,113.31,113.32,9457.0
2017-09-19 10:30:00,113.32,113.35,113.13,113.22,13498.0,113.32,113.35,113.13,113.22,13498.0
2017-09-19 10:35:00,113.18,113.48,113.16,113.48,9906.0,113.18,113.48,113.16,113.48,9906.0
2017-09-19 10:40:00,113.44,113.54,113.4,113.54,7023.0,113.44,113.54,113.4,113.54,7023.0
2017-09-19 10:45:00,113.57,113.57,113.45,113.48,5205.0,113.57,113.57,113.45,113.48,5205.0
2017-09-19 10:50:00,113.52,113.54,113.4,113.49,11077.0,113.52,113.54,113.4,113.49,11077.0
2017-09-19 10:55:00,113.48,113.57,113.47,113.56,7932.0,113.48,113.57,113.47,113.56,7932.0
2017-09-19 11:00:00,113.54,113.54,113.13,113.25,29350.0,113.54,113.54,113.13,113.25,29350.0
2017-09-19 11:05:00,113.26,113.32,113.24,113.25,5754.0,113.26,113.32,113.24,113.25,5754.0
2017-09-19 11:10:00,113.19,113.41,113.17,113.28,18868.0,113.19,113.41,113.17,113.28,18868.0
2017-09-19 11:15:00,113.29,113.35,113.2,113.26,12499.0,113.29,113.35,113.2,113.26,12499.0
2017-09-19 11:20:00,113.23,113.27,113.2,113.22,7200.0,113.23,113.27,113.2,113.22,7200.0
2017-09-19 11:25:00,113.24,113.33,113.22,113.28,8366.0,113.24,113.33,113.22,113.28,8366.0
2017-09-19 11:30:00,113.26,113.3,113.21,113.25,20585.0,113.26,113.3,113.21,113.25,20585.0
2017-09-19 11:35:00,113.27,113.29,113.21,113.21,7740.0,113.27,113.29,113.21,113.21,7740.0
2017-09-19 11:40:00,113.19,113.23,113.13,113.16,3922.0,113.19,113.23,113.13,113.16,3922.0
2017-09-19 11:45:00,113.13,113.26,113.12,113.26,12031.0,113.13,113.26,113.12,113.26,12031.0
2017-09-19 11:50:00,113.28,113.29,113.13,113.15,4545.0,113.28,113.29,113.13,113.15,4545.0
2017-09-19 11:55:00,113.16,113.26,113.12,113.17,8866.0,113.16,113.26,113.12,113.17,8866.0
2017-09-19 12:00:00,113.17,113.47,113.17,113.36,7918.0,113.17,113.47,113.17,113.36,7918.0
2017-09-19 12:05:00,113.37,113.43,113.37,113.39,3595.0,113.37,113.43,113.37,113.39,3595.0
2017-09-19 12:10:00,113.41,113.44,113.33,113.37,9165.0,113.41,113.44,113.33,113.37,9165.0
2017-09-19 12:15:00,113.34,113.4,113.26,113.31,25476.0,113.34,113.4,113.26,113.31,25476.0
2017-09-19 12:20:00,113.32,113.32,113.25,113.27,2300.0,113.32,113.32,113.25,113.27,2300.0
2017-09-19 12:25:00,113.25,113.27,113.15,113.17,6131.0,113.25,113.27,113.15,113.17,6131.0
2017-09-19 12:30:00,113.18,113.22,113.15,113.18,6080.0,113.18,113.22,113.15,113.18,6080.0
2017-09-19 12:35:00,113.17,113.32,113.13,113.32,17147.0,113.17,113.32,113.13,113.32,17147.0
2017-09-19 12:40:00,113.32,113.47,113.32,113.46,7156.0,113.32,113.47,113.32,113.46,7156.0
2017-09-19 12:45:00,113.45,113.48,113.38,113.46,6800.0,113.45,113.48,113.38,113.46,6800.0
2017-09-19 12:50:00,113.47,113.53,113.42,113.47,13120.0,113.47,113.53,113.42,113.47,13120.0
2017-09-19 12:55:00,113.46,113.46,113.32,113.4,7952.0,113.46,113.46,113.32,113.4,7952.0
2017-09-19 13:00:00,113.4,113.41,113.31,113.34,9300.0,113.4,113.41,113.31,113.34,9300.0
2017-09-19 13:05:00,113.36,113.39,113.32,113.36,7576.0,113.36,113.39,113.32,113.36,7576.0
2017-09-19 13:10:00,113.38,113.43,113.34,113.34,4800.0,113.38,113.43,113.34,113.34,4800.0
2017-09-19 13:15:00,113.34,113.56,113.33,113.53,8706.0,113.34,113.56,113.33,113.53,8706.0
2017-09-19 13:20:00,113.53,113.53,113.42,113.47,5529.0,113.53,113.53,113.42,113.47,5529.0
2017-09-19 13:25:00,113.46,113.47,113.39,113.44,4076.0,113.46,113.47,113.39,113.44,4076.0
2017-09-19 13:30:00,113.43,113.52,113.43,113.51,8100.0,113.43,113.52,113.43,113.51,8100.0
2017-09-19 13:35:00,113.5,113.56,113.49,113.51,11481.0,113.5,113.56,113.49,113.51,11481.0
2017-09-19 13:40:00,113.48,113.5,113.33,113.34,16891.0,113.48,113.5,113.33,113.34,16891.0
2017-09-19 13:45:00,113.32,113.4,113.31,113.33,22052.0,113.32,113.4,113.31,113.33,22052.0
2017-09-19 13:50:00,113.33,113.39,113.29,113.39,15364.0,113.33,113.39,113.29,113.39,15364.0
2017-09-19 13:55:00,113.38,113.4,113.31,113.32,17200.0,113.38,113.4,113.31,113.32,17200.0
2017-09-19 14:00:00,113.3,113.45,113.25,113.25,16518.0,113.3,113.45,113.25,113.25,16518.0
2017-09-19 14:05:00,113.28,113.29,113.24,113.24,10878.0,113.28,113.29,113.24,113.24,10878.0
2017-09-19 14:10:00,113.22,113.3,113.2,113.22,11363.0,113.22,113.3,113.2,113.22,11363.0
2017-09-19 14:15:00,113.22,113.34,113.22,113.28,20201.0,113.22,113.34,113.22,113.28,20201.0
2017-09-19 14:20:00,113.27,113.32,113.22,113.23,4262.0,113.27,113.32,113.22,113.23,4262.0
2017-09-19 14:25:00,113.25,113.34,113.23,113.26,14300.0,113.25,113.34,113.23,113.26,14300.0
2017-09-19 14:30:00,113.27,113.31,113.26,113.3,9772.0,113.27,113.31,113.26,113.3,9772.0
2017-09-19 14:35:00,113.28,113.32,113.22,113.3,21092.0,113.28,113.32,113.22,113.3,21092.0
2017-09-19 14:40:00,113.29,113.35,113.28,113.28,18484.0,113.29,113.35,113.28,113.28,18484.0
2017-09-19 14:45:00,113.31,113.32,113.2,113.22,5859.0,113.31,113.32,113.2,113.22,5859.0
2017-09-19 14:50:00,113.2,113.24,113.16,113.16,7300.0,113.2,113.24,113.16,113.16,7300.0
2017-09-19 14:55:00,113.17,113.19,113.04,113.08,22956.0,113.17,113.19,113.04,113.08,22956.0
2017-09-19 15:00:00,113.09,113.12,113.02,113.03,9589.0,113.09,113.12,113.02,113.03,9589.0
2017-09-19 15:05:00,113.03,113.21,113.01,113.18,43239.0,113.03,113.21,113.01,113.18,43239.0
2017-09-19 15:10:00,113.19,113.19,113.05,113.06,16149.0,113.19,113.19,113.05,113.06,16149.0
2017-09-19 15:15:00,113.05,113.07,113.0,113.05,13207.0,113.05,113.07,113.0,113.05,13207.0
2017-09-19 15:20:00,113.07,113.22,113.07,113.21,20762.0,113.07,113.22,113.07,113.21,20762.0
2017-09-19 15:25:00,113.2,113.26,113.14,113.18,34991.0,113.2,113.26,113.14,113.18,34991.0
2017-09-19 15:30:00,113.17,113.18,113.04,113.06,20587.0,113.17,113.18,113.04,113.06,20587.0
2017-09-19 15:35:00,113.06,113.09,113.05,113.09,20464.0,113.06,113.09,113.05,113.09,20464.0
2017-09-19 15:40:00,113.1,113.1,113.02,113.04,48283.0,113.1,113.1,113.02,113.04,48283.0
2017-09-19 15:45:00,113.03,113.15,112.97,112.97,55246.0,113.03,113.15,112.97,112.97,55246.0
2017-09-19 15:50:00,112.97,113.23,112.97,113.15,120936.0,112.97,113.23,112.97,113.15,120936.0
2017-09-19 15:55:00,113.15,113.16,112.99,113.04,107101.0,113.15,113.16,112.99,113.04,107101.0
2017-09-20 09:30:00,113.07,113.34,112.23,112.51,25393.0,113.07,113.34,112.23,112.51,25393.0
2017-09-20 09:35:00,112.66,112.89,112.41,112.54,29078.0,112.66,112.89,112.41,112.54,29078.0
2017-09-20 09:40:00,112.56,112.8,112.41,112.66,30196.0,112.56,112.8,112.41,112.66,30196.0
2017-09-20 09:45:00,112.66,112.98,112.6,112.74,9700.0,112.66,112.98,112.6,112.74,9700.0
2017-09-20 09:50:00,112.73,112.79,112.63,112.66,5587.0,112.73,112.79,112.63,112.66,5587.0
2017-09-20 09:55:00,112.65,112.81,112.61,112.81,3468.0,112.65,112.81,112.61,112.81,3468.0
2017-09-20 10:00:00,112.8,112.99,112.63,112.68,9466.0,112.8,112.99,112.63,112.68,9466.0
2017-09-20 10:05:00,112.69,112.89,112.63,112.74,6996.0,112.69,112.89,112.63,112.74,6996.0
2017-09-20 10:10:00,112.69,112.9,112.59,112.78,38268.0,112.69,112.9,112.59,112.78,38268.0
2017-09-20 10:15:00,112.74,112.74,112.35,112.42,5390.0,112.74,112.74,112.35,112.42,5390.0
2017-09-20 10:20:00,112.43,112.53,112.18,112.26,16356.0,112.43,112.53,112.18,112.26,16356.0
2017-09-20 10:25:00,112.25,112.41,112.22,112.38,17373.0,112.25,112.41,112.22,112.38,17373.0
2017-09-20 10:30:00,112.44,112.63,112.4,112.6,11702.0,112.44,112.63,112.4,112.6,11702.0
2017-09-20 10:35:00,112.55,112.68,112.45,112.54,4756.0,112.55,112.68,112.45,112.54,4756.0
2017-09-20 10:40:00,112.54,112.55,112.4,112.4,5215.0,112.54,112.55,112.4,112.4,5215.0
2017-09-20 10:45:00,112.44,112.44,112.32,112.35,2800.0,112.44,112.44,112.32,112.35,2800.0
2017-09-20 10:50:00,112.37,112.44,112.29,112.36,7401.0,112.37,112.44,112.29,112.36,7401.0
2017-09-20 10:55:00,112.34,112.34,111.7,111.7,22764.0,112.34,112.34,111.7,111.7,22764.0
2017-09-20 11:00:00,111.77,111.83,111.45,111.8,51110.0,111.77,111.83,111.45,111.8,51110.0
2017-09-20 11:05:00,111.78,111.8,111.35,111.39,44094.0,111.78,111.8,111.35,111.39,44094.0
2017-09-20 11:10:00,111.44,111.69,111.42,111.55,21526.0,111.44,111.69,111.42,111.55,21526.0
2017-09-20 11:15:00,111.6,111.88,111.58,111.8,12042.0,111.6,111.88,111.58,111.8,12042.0
2017-09-20 11:20:00,111.85,112.07,111.8,112.0,16595.0,111.85,112.07,111.8,112.0,16595.0
2017-09-20 11:25:00,112.03,112.03,111.69,111.92,4300.0,112.03,112.03,111.69,111.92,4300.0
2017-09-20 11:30:00,111.92,111.92,111.61,111.68,17608.0,111.92,111.92,111.61,111.68,17608.0
2017-09-20 11:35:00,111.68,111.72,111.52,111.59,6687.0,111.68,111.72,111.52,111.59,6687.0
2017-09-20 11:40:00,111.61,111.62,111.52,111.59,52673.0,111.61,111.62,111.52,111.59,52673.0
2017-09-20 11:45:00,111.56,111.57,111.39,111.51,7300.0,111.56,111.57,111.39,111.51,7300.0
2017-09-20 11:50:00,111.46,111.57,111.43,111.53,2665.0,111.46,111.57,111.43,111.53,2665.0
2017-09-20 11:55:00,111.52,111.85,111.51,111.78,5715.0,111.52,111.85,111.51,111.78,5715.0
2017-09-20 12:00:00,111.79,112.03,111.77,111.99,5500.0,111.79,112.03,111.77,111.99,5500.0
2017-09-20 12:05:00,111.94,111.97,111.86,111.87,2354.0,111.94,111.97,111.86,111.87,2354.0
2017-09-20 12:10:00,111.87,112.03,111.87,111.94,5228.0,111.87,112.03,111.87,111.94,5228.0
2017-09-20 12:15:00,111.94,112.12,111.93,112.05,33807.0,111.94,112.12,111.93,112.05,33807.0
2017-09-20 12:20:00,112.04,112.28,112.03,112.28,13371.0,112.04,112.28,112.03,112.28,13371.0
2017-09-20 12:25:00,112.28,112.58,112.28,112.58,4000.0,112.28,112.58,112.28,112.58,4000.0
2017-09-20 12:30:00,112.61,112.61,112.42,112.59,7423.0,112.61,112.61,112.42,112.59,7423.0
2017-09-20 12:35:00,112.57,112.65,112.5,112.65,3905.0,112.57,112.65,112.5,112.65,3905.0
2017-09-20 12:40:00,112.61,112.66,112.57,112.58,5906.0,112.61,112.66,112.57,112.58,5906.0
2017-09-20 12:45:00,112.53,112.53,112.38,112.39,6083.0,112.53,112.53,112.38,112.39,6083.0
2017-09-20 12:50:00,112.4,112.4,112.1,112.12,9858.0,112.4,112.4,112.1,112.12,9858.0
2017-09-20 12:55:00,112.12,112.34,112.12,112.27,4849.0,112.12,112.34,112.12,112.27,4849.0
2017-09-20 13:00:00,112.3,112.36,112.29,112.3,5550.0,112.3,112.36,112.29,112.3,5550.0
2017-09-20 13:05:00,112.25,112.28,112.15,112.15,4241.0,112.25,112.28,112.15,112.15,4241.0
2017-09-20 13:10:00,112.11,112.22,112.04,112.07,4284.0,112.11,112.22,112.04,112.07,4284.0
2017-09-20 13:15:00,112.04,112.17,111.99,112.12,4172.0,112.04,112.17,111.99,112.12,4172.0
2017-09-20 13:20:00,112.06,112.06,112.01,112.03,1722.0,112.06,112.06,112.01,112.03,1722.0
2017-09-20 13:25:00,112.05,112.05,111.87,112.02,13220.0,112.05,112.05,111.87,112.02,13220.0
2017-09-20 13:30:00,111.97,112.09,111.94,112.08,3587.0,111.97,112.09,111.94,112.08,3587.0
2017-09-20 13:35:00,112.09,112.09,111.93,111.99,4159.0,112.09,112.09,111.93,111.99,4159.0
2017-09-20 13:40:00,111.99,112.09,111.94,112.08,3232.0,111.99,112.09,111.94,112.08,3232.0
2017-09-20 13:45:00,112.11,112.32,112.05,112.28,5505.0,112.11,112.32,112.05,112.28,5505.0
2017-09-20 13:50:00,112.3,112.43,112.3,112.32,2500.0,112.3,112.43,112.3,112.32,2500.0
2017-09-20 13:55:00,112.3,112.35,112.11,112.11,3888.0,112.3,112.35,112.11,112.11,3888.0
2017-09-20 14:00:00,112.1,112.14,111.63,112.11,26259.0,112.1,112.14,111.63,112.11,26259.0
2017-09-20 14:05:00,112.08,112.2,111.97,112.03,4317.0,112.08,112.2,111.97,112.03,4317.0
2017-09-20 14:10:00,112.0,112.2,111.9,112.1,8562.0,112.0,112.2,111.9,112.1,8562.0
2017-09-20 14:15:00,112.08,112.08,111.88,111.95,6190.0,112.08,112.08,111.88,111.95,6190.0
2017-09-20 14:20:00,111.89,112.03,111.48,111.6,14100.0,111.89,112.03,111.48,111.6,14100.0
2017-09-20 14:25:00,111.6,111.87,111.52,111.79,12118.0,111.6,111.87,111.52,111.79,12118.0
2017-09-20 14:30:00,111.68,111.94,111.64,111.91,26299.0,111.68,111.94,111.64,111.91,26299.0
2017-09-20 14:35:00,111.89,112.1,111.69,112.04,14185.0,111.89,112.1,111.69,112.04,14185.0
2017-09-20 14:40:00,112.0,112.04,111.84,111.92,8240.0,112.0,112.04,111.84,111.92,8240.0
2017-09-20 14:45:00,111.83,112.25,111.81,112.25,9623.0,111.83,112.25,111.81,112.25,9623.0
2017-09-20 14:50:00,112.23,112.24,112.02,112.12,13091.0,112.23,112.24,112.02,112.12,13091.0
2017-09-20 14:55:00,112.13,112.36,112.11,112.26,11651.0,112.13,112.36,112.11,112.26,11651.0
2017-09-20 15:00:00,112.18,112.25,111.96,111.99,22386.0,112.18,112.25,111.96,111.99,22386.0
2017-09-20 15:05:00,111.99,112.03,111.91,112.02,5695.0,111.99,112.03,111.91,112.02,5695.0
2017-09-20 15:10:00,112.06,112.16,112.05,112.09,19024.0,112.06,112.16,112.05,112.09,19024.0
2017-09-20 15:15:00,112.1,112.18,112.08,112.17,18358.0,112.1,112.18,112.08,112.17,18358.0
2017-09-20 15:20:00,112.15,112.36,112.14,112.36,9362.0,112.15,112.36,112.14,112.36,9362.0
2017-09-20 15:25:00,112.34,112.36,112.25,112.28,19000.0,112.34,112.36,112.25,112.28,19000.0
2017-09-20 15:30:00,112.29,112.63,112.2,112.55,82450.0,112.29,112.63,112.2,112.55,82450.0
2017-09-20 15:35:00,112.52,112.65,112.48,112.59,21367.0,112.52,112.65,112.48,112.59,21367.0
2017-09-20 15:40:00,112.59,112.59,112.49,112.57,30383.0,112.59,112.59,112.49,112.57,30383.0
2017-09-20 15:45:00,112.57,112.65,112.52,112.65,29707.0,112.57,112.65,112.52,112.65,29707.0
2017-09-20 15:50:00,112.67,112.96,112.67,112.82,64661.0,112.67,112.96,112.67,112.82,64661.0
2017-09-20 15:55:00,112.82,112.83,112.62,112.7,138511.0,112.82,112.83,112.62,112.7,138511.0
2017-09-21 09:30:00,112.82,113.0,112.19,112.2,34877.0,112.82,113.0,112.19,112.2,34877.0
2017-09-21 09:35:00,112.27,112.27,111.41,111.59,31605.0,112.27,112.27,111.41,111.59,31605.0
2017-09-21 09:40:00,111.59,112.02,111.58,111.75,29471.0,111.59,112.02,111.58,111.75,29471.0
2017-09-21 09:45:00,111.76,112.0,111.67,111.89,9613.0,111.76,112.0,111.67,111.89,9613.0
2017-09-21 09:50:00,111.92,111.92,111.52,111.56,23397.0,111.92,111.92,111.52,111.56,23397.0
2017-09-21 09:55:00,111.61,111.85,111.6,111.84,13363.0,111.61,111.85,111.6,111.84,13363.0
2017-09-21 10:00:00,111.85,112.12,111.74,112.02,9476.0,111.85,112.12,111.74,112.02,9476.0
2017-09-21 10:05:00,112.01,112.02,111.75,111.82,30437.0,112.01,112.02,111.75,111.82,30437.0
2017-09-21 10:10:00,111.84,111.99,111.72,111.81,15048.0,111.84,111.99,111.72,111.81,15048.0
2017-09-21 10:15:00,111.84,111.98,111.7,111.98,13719.0,111.84,111.98,111.7,111.98,13719.0
2017-09-21 10:20:00,111.92,112.09,111.43,111.43,22373.0,111.92,112.09,111.43,111.43,22373.0
2017-09-21 10:25:00,111.43,111.73,111.37,111.67,26798.0,111.43,111.73,111.37,111.67,26798.0
2017-09-21 10:30:00,111.65,111.97,111.62,111.97,7190.0,111.65,111.97,111.62,111.97,7190.0
2017-09-21 10:35:00,111.95,112.07,111.84,111.94,7712.0,111.95,112.07,111.84,111.94,7712.0
2017-09-21 10:40:00,111.93,111.99,111.74,111.77,5739.0,111.93,111.99,111.74,111.77,5739.0
2017-09-21 10:45:00,111.73,112.01,111.7,112.0,8738.0,111.73,112.01,111.7,112.0,8738.0
2017-09-21 10:50:00,112.01,112.13,111.96,112.12,6762.0,112.01,112.13,111.96,112.12,6762.0
2017-09-21 10:55:00,112.09,112.3,112.07,112.28,9759.0,112.09,112.3,112.07,112.28,9759.0
2017-09-21 11:00:00,112.31,112.31,112.14,112.19,4500.0,112.31,112.31,112.14,112.19,4500.0
2017-09-21 11:05:00,112.15,112.2,112.08,112.2,14743.0,112.15,112.2,112.08,112.2,14743.0
2017-09-21 11:10:00,112.2,112.33,112.18,112.31,7568.0,112.2,112.33,112.18,112.31,7568.0
2017-09-21 11:15:00,112.32,112.34,112.23,112.3,6100.0,112.32,112.34,112.23,112.3,6100.0
2017-09-21 11:20:00,112.33,112.33,112.24,112.24,6951.0,112.33,112.33,112.24,112.24,6951.0
2017-09-21 11:25:00,112.24,112.36,112.21,112.25,21964.0,112.24,112.36,112.21,112.25,21964.0
2017-09-21 11:30:00,112.25,112.53,112.25,112.44,13322.0,112.25,112.53,112.25,112.44,13322.0
2017-09-21 11:35:00,112.45,112.45,112.29,112.33,2100.0,112.45,112.45,112.29,112.33,2100.0
2017-09-21 11:40:00,112.36,112.48,112.35,112.35,3328.0,112.36,112.48,112.35,112.35,3328.0
2017-09-21 11:45:00,112.4,112.44,112.34,112.34,3800.0,112.4,112.44,112.34,112.34,3800.0
2017-09-21 11:50:00,112.31,112.45,112.29,112.36,2641.0,112.31,112.45,112.29,112.36,2641.0
2017-09-21 11:55:00,112.28,112.41,112.27,112.36,2300.0,112.28,112.41,112.27,112.36,2300.0
2017-09-21 12:00:00,112.38,112.44,112.32,112.36,2762.0,112.38,112.44,112.32,112.36,2762.0
2017-09-21 12:05:00,112.31,112.49,112.31,112.49,7138.0,112.31,112.49,112.31,112.49,7138.0
2017-09-21 12:10:00,112.45,112.63,112.45,112.57,3500.0,112.45,112.63,112.45,112.57,3500.0
2017-09-21 12:15:00,112.57,112.86,112.56,112.86,8500.0,112.57,112.86,112.56,112.86,8500.0
2017-09-21 12:20:00,112.8,112.86,112.64,112.66,4017.0,112.8,112.86,112.64,112.66,4017.0
2017-09-21 12:25:00,112.7,112.7,112.55,112.55,3402.0,112.7,112.7,112.55,112.55,3402.0
2017-09-21 12:30:00,112.54,112.54,112.46,112.48,1750.0,112.54,112.54,112.46,112.48,1750.0
2017-09-21 12:35:00,112.48,112.59,112.45,112.47,2950.0,112.48,112.59,112.45,112.47,2950.0
2017-09-21 12:40:00,112.47,112.47,112.32,112.39,12000.0,112.47,112.47,112.32,112.39,12000.0
2017-09-21 12:45:00,112.41,112.54,112.4,112.48,3599.0,112.41,112.54,112.4,112.48,3599.0
2017-09-21 12:50:00,112.49,112.6,112.49,112.59,2735.0,112.49,112.6,112.49,112.59,2735.0
2017-09-21 12:55:00,112.58,112.69,112.57,112.68,2600.0,112.58,112.69,112.57,112.68,2600.0
2017-09-21 13:00:00,112.64,112.72,112.63,112.65,2100.0,112.64,112.72,112.63,112.65,2100.0
2017-09-21 13:05:00,112.68,112.75,112.64,112.68,8745.0,112.68,112.75,112.64,112.68,8745.0
2017-09-21 13:10:00,112.66,112.72,112.58,112.72,7224.0,112.66,112.72,112.58,112.72,7224.0
2017-09-21 13:15:00,112.75,112.79,112.7,112.74,3653.0,112.75,112.79,112.7,112.74,3653.0
2017-09-21 13:20:00,112.75,112.75,112.7,112.7,650.0,112.75,112.75,112.7,112.7,650.0
2017-09-21 13:25:00,112.74,112.8,112.68,112.75,18770.0,112.74,112.8,112.68,112.75,18770.0
2017-09-21 13:30:00,112.75,112.78,112.71,112.72,10700.0,112.75,112.78,112.71,112.72,10700.0
2017-09-21 13:35:00,112.76,112.76,112.67,112.69,4125.0,112.76,112.76,112.67,112.69,4125.0
2017-09-21 13:40:00,112.74,112.82,112.69,112.71,7473.0,112.74,112.82,112.69,112.71,7473.0
2017-09-21 13:45:00,112.68,112.68,112.47,112.51,7386.0,112.68,112.68,112.47,112.51,7386.0
2017-09-21 13:50:00,112.52,112.55,112.5,112.55,2902.0,112.52,112.55,112.5,112.55,2902.0
2017-09-21 13:55:00,112.58,112.67,112.56,112.6,8600.0,112.58,112.67,112.56,112.6,8600.0
2017-09-21 14:00:00,112.55,112.59,112.5,112.55,3020.0,112.55,112.59,112.5,112.55,3020.0
2017-09-21 14:05:00,112.55,112.59,112.51,112.58,2600.0,112.55,112.59,112.51,112.58,2600.0
2017-09-21 14:10:00,112.57,112.7,112.56,112.63,6000.0,112.57,112.7,112.56,112.63,6000.0
2017-09-21 14:15:00,112.62,112.65,112.58,112.6,7183.0,112.62,112.65,112.58,112.6,7183.0
2017-09-21 14:20:00,112.59,112.6,112.54,112.58,5882.0,112.59,112.6,112.54,112.58,5882.0
2017-09-21 14:25:00,112.58,112.68,112.57,112.6,13001.0,112.58,112.68,112.57,112.6,13001.0
2017-09-21 14:30:00,112.58,112.65,112.57,112.6,9372.0,112.58,112.65,112.57,112.6,9372.0
2017-09-21 14:35:00,112.58,112.63,112.52,112.62,4460.0,112.58,112.63,112.52,112.62,4460.0
2017-09-21 14:40:00,112.63,112.71,112.6,112.62,7437.0,112.63,112.71,112.6,112.62,7437.0
2017-09-21 14:45:00,112.61,112.61,112.48,112.51,5876.0,112.61,112.61,112.48,112.51,5876.0
2017-09-21 14:50:00,112.52,112.59,112.45,112.47,6273.0,112.52,112.59,112.45,112.47,6273.0
2017-09-21 14:55:00,112.47,112.49,112.4,112.45,11200.0,112.47,112.49,112.4,112.45,11200.0
2017-09-21 15:00:00,112.43,112.45,112.35,112.39,13026.0,112.43,112.45,112.35,112.39,13026.0
2017-09-21 15:05:00,112.4,112.46,112.35,112.41,9986.0,112.4,112.46,112.35,112.41,9986.0
2017-09-21 15:10:00,112.39,112.4,112.28,112.31,6842.0,112.39,112.4,112.28,112.31,6842.0
2017-09-21 15:15:00,112.32,112.44,112.32,112.44,9601.0,112.32,112.44,112.32,112.44,9601.0
2017-09-21 15:20:00,112.45,112.51,112.43,112.48,5700.0,112.45,112.51,112.43,112.48,5700.0
2017-09-21 15:25:00,112.5,112.63,112.5,112.54,9973.0,112.5,112.63,112.5,112.54,9973.0
2017-09-21 15:30:00,112.55,112.55,112.46,112.53,6026.0,112.55,112.55,112.46,112.53,6026.0
2017-09-21 15:35:00,112.52,112.63,112.52,112.62,6520.0,112.52,112.63,112.52,112.62,6520.0
2017-09-21 15:40:00,112.6,112.62,112.39,112.4,13012.0,112.6,112.62,112.39,112.4,13012.0
2017-09-21 15:45:00,112.4,112.49,112.3,112.37,29230.0,112.4,112.49,112.3,112.37,29230.0
2017-09-21 15:50:00,112.34,112.44,112.28,112.44,28970.0,112.34,112.44,112.28,112.44,28970.0
2017-09-21 15:55:00,112.42,112.42,112.23,112.3,67865.0,112.42,112.42,112.23,112.3,67865.0
2017-09-22 09:30:00,111.68,112.39,111.65,112.39,27002.0,111.68,112.39,111.65,112.39,27002.0
2017-09-22 09:35:00,112.54,112.73,112.44,112.59,15065.0,112.54,112.73,112.44,112.59,15065.0
2017-09-22 09:40:00,112.68,112.82,112.31,112.44,4898.0,112.68,112.82,112.31,112.44,4898.0
2017-09-22 09:45:00,112.43,112.53,112.3,112.45,5879.0,112.43,112.53,112.3,112.45,5879.0
2017-09-22 09:50:00,112.36,112.44,112.27,112.43,4220.0,112.36,112.44,112.27,112.43,4220.0
2017-09-22 09:55:00,112.4,112.47,112.02,112.05,6009.0,112.4,112.47,112.02,112.05,6009.0
2017-09-22 10:00:00,112.0,112.37,112.0,112.37,6001.0,112.0,112.37,112.0,112.37,6001.0
2017-09-22 10:05:00,112.38,112.43,112.28,112.39,4283.0,112.38,112.43,112.28,112.39,4283.0
2017-09-22 10:10:00,112.38,112.41,112.2,112.32,5740.0,112.38,112.41,112.2,112.32,5740.0
2017-09-22 10:15:00,112.38,112.39,112.21,112.28,4991.0,112.38,112.39,112.21,112.28,4991.0
2017-09-22 10:20:00,112.22,112.29,112.21,112.26,2065.0,112.22,112.29,112.21,112.26,2065.0
2017-09-22 10:25:00,112.23,112.34,112.06,112.06,12282.0,112.23,112.34,112.06,112.06,12282.0
2017-09-22 10:30:00,112.13,112.14,111.96,112.04,5838.0,112.13,112.14,111.96,112.04,5838.0
2017-09-22 10:35:00,112.08,112.32,112.08,112.23,2900.0,112.08,112.32,112.08,112.23,2900.0
2017-09-22 10:40:00,112.28,112.37,112.23,112.34,6647.0,112.28,112.37,112.23,112.34,6647.0
2017-09-22 10:45:00,112.34,112.44,112.25,112.39,4402.0,112.34,112.44,112.25,112.39,4402.0
2017-09-22 10:50:00,112.41,112.43,112.24,112.3,5353.0,112.41,112.43,112.24,112.3,5353.0
2017-09-22 10:55:00,112.36,112.36,112.21,112.21,2700.0,112.36,112.36,112.21,112.21,2700.0
2017-09-22 11:00:00,112.23,112.41,112.19,112.19,11200.0,112.23,112.41,112.19,112.19,11200.0
2017-09-22 11:05:00,112.17,112.31,112.17,112.26,4200.0,112.17,112.31,112.17,112.26,4200.0
2017-09-22 11:10:00,112.28,112.32,112.16,112.23,4088.0,112.28,112.32,112.16,112.23,4088.0
2017-09-22 11:15:00,112.18,112.23,112.16,112.19,2792.0,112.18,112.23,112.16,112.19,2792.0
2017-09-22 11:20:00,112.23,112.25,112.12,112.12,8124.0,112.23,112.25,112.12,112.12,8124.0
2017-09-22 11:25:00,112.1,112.14,112.0,112.0,4495.0,112.1,112.14,112.0,112.0,4495.0
2017-09-22 11:30:00,112.02,112.05,111.94,111.96,5727.0,112.02,112.05,111.94,111.96,5727.0
2017-09-22 11:35:00,111.97,111.97,111.83,111.83,9710.0,111.97,111.97,111.83,111.83,9710.0
2017-09-22 11:40:00,111.84,112.03,111.83,112.03,28400.0,111.84,112.03,111.83,112.03,28400.0
2017-09-22 11:45:00,112.03,112.12,112.0,112.0,3300.0,112.03,112.12,112.0,112.0,3300.0
2017-09-22 11:50:00,111.97,112.0,111.93,111.97,2502.0,111.97,112.0,111.93,111.97,2502.0
2017-09-22 11:55:00,111.98,112.04,111.97,112.02,5596.0,111.98,112.04,111.97,112.02,5596.0
2017-09-22 12:00:00,112.03,112.03,111.99,112.0,1900.0,112.03,112.03,111.99,112.0,1900.0
2017-09-22 12:05:00,112.03,112.09,112.0,112.06,5036.0,112.03,112.09,112.0,112.06,5036.0
2017-09-22 12:10:00,112.07,112.08,112.0,112.04,2334.0,112.07,112.08,112.0,112.04,2334.0
2017-09-22 12:15:00,111.99,112.03,111.92,111.92,2700.0,111.99,112.03,111.92,111.92,2700.0
2017-09-22 12:20:00,111.93,112.04,111.92,112.04,3465.0,111.93,112.04,111.92,112.04,3465.0
2017-09-22 12:25:00,112.06,112.07,112.03,112.07,1740.0,112.06,112.07,112.03,112.07,1740.0
2017-09-22 12:30:00,112.03,112.12,112.02,112.11,4664.0,112.03,112.12,112.02,112.11,4664.0
2017-09-22 12:35:00,112.13,112.19,112.1,112.17,5500.0,112.13,112.19,112.1,112.17,5500.0
2017-09-22 12:40:00,112.17,112.22,112.17,112.17,1100.0,112.17,112.22,112.17,112.17,1100.0
2017-09-22 12:45:00,112.16,112.16,112.04,112.04,3830.0,112.16,112.16,112.04,112.04,3830.0
2017-09-22 12:50:00,112.06,112.07,111.99,111.99,3777.0,112.06,112.07,111.99,111.99,3777.0
2017-09-22 12:55:00,112.02,112.02,111.81,111.86,4300.0,112.02,112.02,111.81,111.86,4300.0
2017-09-22 13:00:00,111.88,111.9,111.81,111.89,8314.0,111.88,111.9,111.81,111.89,8314.0
2017-09-22 13:05:00,111.9,111.96,111.86,111.93,4300.0,111.9,111.96,111.86,111.93,4300.0
2017-09-22 13:10:00,111.97,112.02,111.75,111.75,5433.0,111.97,112.02,111.75,111.75,5433.0
2017-09-22 13:15:00,111.84,111.84,111.64,111.74,6360.0,111.84,111.84,111.64,111.74,6360.0
2017-09-22 13:20:00,111.77,111.86,111.76,111.85,2544.0,111.77,111.86,111.76,111.85,2544.0
2017-09-22 13:25:00,111.84,111.94,111.83,111.94,5920.0,111.84,111.94,111.83,111.94,5920.0
2017-09-22 13:30:00,111.94,111.97,111.87,111.92,4100.0,111.94,111.97,111.87,111.92,4100.0
2017-09-22 13:35:00,111.92,111.97,111.88,111.92,3759.0,111.92,111.97,111.88,111.92,3759.0
2017-09-22 13:40:00,111.94,111.99,111.89,111.93,5061.0,111.94,111.99,111.89,111.93,5061.0
2017-09-22 13:45:00,111.92,111.94,111.9,111.92,2569.0,111.92,111.94,111.9,111.92,2569.0
2017-09-22 13:50:00,111.9,111.95,111.79,111.89,6800.0,111.9,111.95,111.79,111.89,6800.0
2017-09-22 13:55:00,111.94,111.94,111.82,111.84,5233.0,111.94,111.94,111.82,111.84,5233.0
2017-09-22 14:00:00,111.84,111.89,111.73,111.78,10059.0,111.84,111.89,111.73,111.78,10059.0
2017-09-22 14:05:00,111.77,111.84,111.77,111.84,5882.0,111.77,111.84,111.77,111.84,5882.0
2017-09-22 14:10:00,111.84,111.89,111.82,111.84,5492.0,111.84,111.89,111.82,111.84,5492.0
2017-09-22 14:15:00,111.85,111.93,111.84,111.88,9538.0,111.85,111.93,111.84,111.88,9538.0
2017-09-22 14:20:00,111.88,111.92,111.85,111.92,5050.0,111.88,111.92,111.85,111.92,5050.0
2017-09-22 14:25:00,111.91,112.0,111.91,111.98,5807.0,111.91,112.0,111.91,111.98,5807.0
2017-09-22 14:30:00,111.97,112.0,111.94,111.97,4202.0,111.97,112.0,111.94,111.97,4202.0
2017-09-22 14:35:00,111.98,112.05,111.96,112.05,5782.0,111.98,112.05,111.96,112.05,5782.0
2017-09-22 14:40:00,112.05,112.05,111.95,112.03,5908.0,112.05,112.05,111.95,112.03,5908.0
2017-09-22 14:45:00,112.02,112.09,111.98,112.06,8580.0,112.02,112.09,111.98,112.06,8580.0
2017-09-22 14:50:00,112.1,112.1,112.05,112.08,2831.0,112.1,112.1,112.05,112.08,2831.0
2017-09-22 14:55:00,112.06,112.07,111.97,111.97,4606.0,112.06,112.07,111.97,111.97,4606.0
2017-09-22 15:00:00,111.98,112.0,111.94,111.95,16800.0,111.98,112.0,111.94,111.95,16800.0
2017-09-22 15:05:00,111.95,111.97,111.81,111.81,6121.0,111.95,111.97,111.81,111.81,6121.0
2017-09-22 15:10:00,111.81,111.86,111.75,111.75,12150.0,111.81,111.86,111.75,111.75,12150.0
2017-09-22 15:15:00,111.76,111.84,111.75,111.83,11526.0,111.76,111.84,111.75,111.83,11526.0
2017-09-22 15:20:00,111.83,111.86,111.8,111.84,20650.0,111.83,111.86,111.8,111.84,20650.0
2017-09-22 15:25:00,111.84,111.84,111.76,111.82,10378.0,111.84,111.84,111.76,111.82,10378.0
2017-09-22 15:30:00,111.82,111.84,111.8,111.81,11231.0,111.82,111.84,111.8,111.81,11231.0
2017-09-22 15:35:00,111.8,111.81,111.69,111.72,22226.0,111.8,111.81,111.69,111.72,22226.0
2017-09-22 15:40:00,111.72,111.88,111.72,111.85,27032.0,111.72,111.88,111.72,111.85,27032.0
2017-09-22 15:45:00,111.85,111.85,111.73,111.73,26064.0,111.85,111.85,111.73,111.73,26064.0
2017-09-22 15:50:00,111.75,111.87,111.74,111.77,42721.0,111.75,111.87,111.74,111.77,42721.0
2017-09-22 15:55:00,111.78,111.89,111.74,111.78,76462.0,111.78,111.89,111.74,111.78,76462.0
2017-09-25 09:30:00,111.67,111.83,111.48,111.48,20179.0,111.67,111.83,111.48,111.48,20179.0
2017-09-25 09:35:00,111.34,111.36,110.8,111.15,30162.0,111.34,111.36,110.8,111.15,30162.0
2017-09-25 09:40:00,111.08,111.17,110.94,111.12,16482.0,111.08,111.17,110.94,111.12,16482.0
2017-09-25 09:45:00,110.98,111.11,110.47,110.59,20696.0,110.98,111.11,110.47,110.59,20696.0
2017-09-25 09:50:00,110.6,110.6,110.36,110.57,9891.0,110.6,110.6,110.36,110.57,9891.0
2017-09-25 09:55:00,110.74,111.06,110.69,110.83,19983.0,110.74,111.06,110.69,110.83,19983.0
2017-09-25 10:00:00,110.86,110.9,110.57,110.78,10834.0,110.86,110.9,110.57,110.78,10834.0
2017-09-25 10:05:00,110.83,111.14,110.75,111.14,8348.0,110.83,111.14,110.75,111.14,8348.0
2017-09-25 10:10:00,111.16,111.37,111.1,111.27,14898.0,111.16,111.37,111.1,111.27,14898.0
2017-09-25 10:15:00,111.26,111.26,110.94,111.08,11384.0,111.26,111.26,110.94,111.08,11384.0
2017-09-25 10:20:00,111.04,111.04,110.68,110.68,5336.0,111.04,111.04,110.68,110.68,5336.0
2017-09-25 10:25:00,110.69,110.79,110.48,110.48,8036.0,110.69,110.79,110.48,110.48,8036.0
2017-09-25 10:30:00,110.54,110.54,110.12,110.19,12834.0,110.54,110.54,110.12,110.19,12834.0
2017-09-25 10:35:00,110.12,110.14,109.75,109.76,32036.0,110.12,110.14,109.75,109.76,32036.0
2017-09-25 10:40:00,109.81,110.01,109.76,109.96,13241.0,109.81,110.01,109.76,109.96,13241.0
2017-09-25 10:45:00,109.95,109.96,109.61,109.76,28165.0,109.95,109.96,109.61,109.76,28165.0
2017-09-25 10:50:00,109.69,109.72,109.4,109.48,18286.0,109.69,109.72,109.4,109.48,18286.0
2017-09-25 10:55:00,109.49,109.49,109.06,109.12,19678.0,109.49,109.49,109.06,109.12,19678.0
2017-09-25 11:00:00,109.12,109.19,108.84,109.04,22401.0,109.12,109.19,108.84,109.04,22401.0
2017-09-25 11:05:00,109.04,109.32,109.03,109.27,19408.0,109.04,109.32,109.03,109.27,19408.0
2017-09-25 11:10:00,109.19,109.44,109.15,109.24,16065.0,109.19,109.44,109.15,109.24,16065.0
2017-09-25 11:15:00,109.3,109.53,109.27,109.49,13539.0,109.3,109.53,109.27,109.49,13539.0
2017-09-25 11:20:00,109.49,109.56,109.38,109.53,13639.0,109.49,109.56,109.38,109.53,13639.0
2017-09-25 11:25:00,109.58,109.82,109.58,109.73,10431.0,109.58,109.82,109.58,109.73,10431.0
2017-09-25 11:30:00,109.68,109.8,109.58,109.65,17366.0,109.68,109.8,109.58,109.65,17366.0
2017-09-25 11:35:00,109.59,109.75,109.55,109.61,13248.0,109.59,109.75,109.55,109.61,13248.0
2017-09-25 11:40:00,109.62,109.68,109.38,109.42,10919.0,109.62,109.68,109.38,109.42,10919.0
2017-09-25 11:45:00,109.33,109.47,109.25,109.47,11679.0,109.33,109.47,109.25,109.47,11679.0
2017-09-25 11:50:00,109.4,109.4,109.18,109.18,11501.0,109.4,109.4,109.18,109.18,11501.0
2017-09-25 11:55:00,109.17,109.44,109.16,109.36,19269.0,109.17,109.44,109.16,109.36,19269.0
2017-09-25 12:00:00,109.35,109.46,109.13,109.13,7450.0,109.35,109.46,109.13,109.13,7450.0
2017-09-25 12:05:00,109.13,109.16,108.89,108.94,20099.0,109.13,109.16,108.89,108.94,20099.0
2017-09-25 12:10:00,108.94,109.03,108.73,108.75,7795.0,108.94,109.03,108.73,108.75,7795.0
2017-09-25 12:15:00,108.77,108.87,108.67,108.8,13877.0,108.77,108.87,108.67,108.8,13877.0
2017-09-25 12:20:00,108.84,108.92,108.79,108.92,7807.0,108.84,108.92,108.79,108.92,7807.0
2017-09-25 12:25:00,108.94,109.06,108.94,109.01,7166.0,108.94,109.06,108.94,109.01,7166.0
2017-09-25 12:30:00,108.98,109.09,108.96,109.04,4926.0,108.98,109.09,108.96,109.04,4926.0
2017-09-25 12:35:00,109.0,109.0,108.86,108.91,4200.0,109.0,109.0,108.86,108.91,4200.0
2017-09-25 12:40:00,108.9,109.5,108.84,109.48,48240.0,108.9,109.5,108.84,109.48,48240.0
2017-09-25 12:45:00,109.49,109.52,109.36,109.39,18652.0,109.49,109.52,109.36,109.39,18652.0
2017-09-25 12:50:00,109.39,109.69,109.39,109.69,7805.0,109.39,109.69,109.39,109.69,7805.0
2017-09-25 12:55:00,109.66,109.75,109.62,109.62,4678.0,109.66,109.75,109.62,109.62,4678.0
2017-09-25 13:00:00,109.61,109.65,109.55,109.58,8572.0,109.61,109.65,109.55,109.58,8572.0
2017-09-25 13:05:00,109.64,109.74,109.63,109.64,7044.0,109.64,109.74,109.63,109.64,7044.0
2017-09-25 13:10:00,109.61,109.84,109.6,109.71,12832.0,109.61,109.84,109.6,109.71,12832.0
2017-09-25 13:15:00,109.71,109.8,109.6,109.63,9400.0,109.71,109.8,109.6,109.63,9400.0
2017-09-25 13:20:00,109.6,109.65,109.58,109.59,6127.0,109.6,109.65,109.58,109.59,6127.0
2017-09-25 13:25:00,109.5,109.54,109.4,109.4,6139.0,109.5,109.54,109.4,109.4,6139.0
2017-09-25 13:30:00,109.4,109.4,109.25,109.28,13092.0,109.4,109.4,109.25,109.28,13092.0
2017-09-25 13:35:00,109.27,109.62,109.25,109.59,11047.0,109.27,109.62,109.25,109.59,11047.0
2017-09-25 13:40:00,109.63,109.73,109.61,109.66,9060.0,109.63,109.73,109.61,109.66,9060.0
2017-09-25 13:45:00,109.64,109.74,109.6,109.71,4404.0,109.64,109.74,109.6,109.71,4404.0
2017-09-25 13:50:00,109.74,109.76,109.63,109.69,4084.0,109.74,109.76,109.63,109.69,4084.0
2017-09-25 13:55:00,109.61,109.66,109.5,109.55,6200.0,109.61,109.66,109.5,109.55,6200.0
2017-09-25 14:00:00,109.56,109.66,109.5,109.52,5806.0,109.56,109.66,109.5,109.52,5806.0
2017-09-25 14:05:00,109.51,109.51,109.29,109.38,7400.0,109.51,109.51,109.29,109.38,7400.0
2017-09-25 14:10:00,109.34,109.35,109.26,109.31,2600.0,109.34,109.35,109.26,109.31,2600.0
2017-09-25 14:15:00,109.35,109.37,109.24,109.3,6351.0,109.35,109.37,109.24,109.3,6351.0
2017-09-25 14:20:00,109.36,109.36,109.25,109.27,4841.0,109.36,109.36,109.25,109.27,4841.0
2017-09-25 14:25:00,109.24,109.24,109.06,109.12,15540.0,109.24,109.24,109.06,109.12,15540.0
2017-09-25 14:30:00,109.17,109.17,109.03,109.09,9929.0,109.17,109.17,109.03,109.09,9929.0
2017-09-25 14:35:00,109.04,109.04,108.9,108.9,7935.0,109.04,109.04,108.9,108.9,7935.0
2017-09-25 14:40:00,108.91,108.93,108.77,108.77,18997.0,108.91,108.93,108.77,108.77,18997.0
2017-09-25 14:45:00,108.78,108.9,108.65,108.86,28656.0,108.78,108.9,108.65,108.86,28656.0
2017-09-25 14:50:00,108.82,108.84,108.77,108.79,18875.0,108.82,108.84,108.77,108.79,18875.0
2017-09-25 14:55:00,108.83,109.26,108.79,109.12,47225.0,108.83,109.26,108.79,109.12,47225.0
2017-09-25 15:00:00,109.13,109.13,108.94,108.96,19403.0,109.13,109.13,108.94,108.96,19403.0
2017-09-25 15:05:00,108.9,109.19,108.89,109.19,27572.0,108.9,109.19,108.89,109.19,27572.0
2017-09-25 15:10:00,109.19,109.42,109.18,109.42,11197.0,109.19,109.42,109.18,109.42,11197.0
2017-09-25 15:15:00,109.38,109.43,109.3,109.36,12774.0,109.38,109.43,109.3,109.36,12774.0
2017-09-25 15:20:00,109.36,109.45,109.29,109.42,16700.0,109.36,109.45,109.29,109.42,16700.0
2017-09-25 15:25:00,109.45,109.57,109.43,109.53,15172.0,109.45,109.57,109.43,109.53,15172.0
2017-09-25 15:30:00,109.56,109.79,109.53,109.79,32626.0,109.56,109.79,109.53,109.79,32626.0
2017-09-25 15:35:00,109.79,109.83,109.66,109.67,18561.0,109.79,109.83,109.66,109.67,18561.0
2017-09-25 15:40:00,109.67,109.7,109.62,109.64,30514.0,109.67,109.7,109.62,109.64,30514.0
2017-09-25 15:45:00,109.66,109.88,109.64,109.86,36756.0,109.66,109.88,109.64,109.86,36756.0
2017-09-25 15:50:00,109.85,109.86,109.8,109.81,38378.0,109.85,109.86,109.8,109.81,38378.0
2017-09-25 15:55:00,109.81,109.88,109.69,109.83,152849.0,109.81,109.88,109.69,109.83,152849.0
2017-09-26 09:30:00,110.59,111.19,110.35,111.07,26194.0,110.59,111.19,110.35,111.07,26194.0
2017-09-26 09:35:00,111.17,111.38,111.02,111.09,14415.0,111.17,111.38,111.02,111.09,14415.0
2017-09-26 09:40:00,111.21,111.25,110.97,111.2,15011.0,111.21,111.25,110.97,111.2,15011.0
2017-09-26 09:45:00,111.15,111.3,111.09,111.09,8122.0,111.15,111.3,111.09,111.09,8122.0
2017-09-26 09:50:00,111.08,111.09,110.41,110.41,21442.0,111.08,111.09,110.41,110.41,21442.0
2017-09-26 09:55:00,110.51,110.78,110.5,110.7,7781.0,110.51,110.78,110.5,110.7,7781.0
2017-09-26 10:00:00,110.65,110.84,110.65,110.77,5370.0,110.65,110.84,110.65,110.77,5370.0
2017-09-26 10:05:00,110.72,110.99,110.72,110.73,6224.0,110.72,110.99,110.72,110.73,6224.0
2017-09-26 10:10:00,110.72,110.9,110.52,110.53,6520.0,110.72,110.9,110.52,110.53,6520.0
2017-09-26 10:15:00,110.56,110.58,110.32,110.32,9035.0,110.56,110.58,110.32,110.32,9035.0
2017-09-26 10:20:00,110.32,110.42,110.25,110.26,8271.0,110.32,110.42,110.25,110.26,8271.0
2017-09-26 10:25:00,110.29,110.47,110.27,110.29,9794.0,110.29,110.47,110.27,110.29,9794.0
2017-09-26 10:30:00,110.31,110.35,110.03,110.04,12935.0,110.31,110.35,110.03,110.04,12935.0
2017-09-26 10:35:00,110.04,110.22,109.98,110.22,11660.0,110.04,110.22,109.98,110.22,11660.0
2017-09-26 10:40:00,110.17,110.35,110.12,110.28,10402.0,110.17,110.35,110.12,110.28,10402.0
2017-09-26 10:45:00,110.29,110.29,109.87,109.87,16081.0,110.29,110.29,109.87,109.87,16081.0
2017-09-26 10:50:00,109.86,109.98,109.78,109.79,14720.0,109.86,109.98,109.78,109.79,14720.0
2017-09-26 10:55:00,109.76,109.76,109.48,109.5,12419.0,109.76,109.76,109.48,109.5,12419.0
2017-09-26 11:00:00,109.49,109.57,109.33,109.56,8895.0,109.49,109.57,109.33,109.56,8895.0
2017-09-26 11:05:00,109.58,109.6,109.2,109.25,9872.0,109.58,109.6,109.2,109.25,9872.0
2017-09-26 11:10:00,109.23,109.3,109.05,109.08,14269.0,109.23,109.3,109.05,109.08,14269.0
2017-09-26 11:15:00,109.16,109.4,109.12,109.4,13197.0,109.16,109.4,109.12,109.4,13197.0
2017-09-26 11:20:00,109.42,109.51,109.15,109.16,13163.0,109.42,109.51,109.15,109.16,13163.0
2017-09-26 11:25:00,109.15,109.2,108.83,109.15,38891.0,109.15,109.2,108.83,109.15,38891.0
2017-09-26 11:30:00,109.1,109.34,109.07,109.33,12787.0,109.1,109.34,109.07,109.33,12787.0
2017-09-26 11:35:00,109.33,109.47,109.29,109.42,10019.0,109.33,109.47,109.29,109.42,10019.0
2017-09-26 11:40:00,109.44,109.56,109.41,109.55,11716.0,109.44,109.56,109.41,109.55,11716.0
2017-09-26 11:45:00,109.53,109.57,109.48,109.52,5300.0,109.53,109.57,109.48,109.52,5300.0
2017-09-26 11:50:00,109.52,109.59,109.5,109.56,6443.0,109.52,109.59,109.5,109.56,6443.0
2017-09-26 11:55:00,109.54,109.59,109.42,109.58,13923.0,109.54,109.59,109.42,109.58,13923.0
2017-09-26 12:00:00,109.55,109.93,109.55,109.91,7970.0,109.55,109.93,109.55,109.91,7970.0
2017-09-26 12:05:00,109.93,110.0,109.85,110.0,7185.0,109.93,110.0,109.85,110.0,7185.0
2017-09-26 12:10:00,110.0,110.02,109.87,109.95,8670.0,110.0,110.02,109.87,109.95,8670.0
2017-09-26 12:15:00,109.94,109.95,109.86,109.88,10999.0,109.94,109.95,109.86,109.88,10999.0
2017-09-26 12:20:00,109.89,109.91,109.81,109.85,7596.0,109.89,109.91,109.81,109.85,7596.0
2017-09-26 12:25:00,109.82,109.99,109.78,109.95,11281.0,109.82,109.99,109.78,109.95,11281.0
2017-09-26 12:30:00,109.95,110.13,109.95,110.11,10510.0,109.95,110.13,109.95,110.11,10510.0
2017-09-26 12:35:00,110.07,110.11,109.89,109.92,16878.0,110.07,110.11,109.89,109.92,16878.0
2017-09-26 12:40:00,109.88,109.9,109.77,109.88,10001.0,109.88,109.9,109.77,109.88,10001.0
2017-09-26 12:45:00,109.93,110.1,109.84,110.1,8141.0,109.93,110.1,109.84,110.1,8141.0
2017-09-26 12:50:00,110.08,110.2,110.05,110.17,6877.0,110.08,110.2,110.05,110.17,6877.0
2017-09-26 12:55:00,110.18,110.31,110.14,110.31,10691.0,110.18,110.31,110.14,110.31,10691.0
2017-09-26 13:00:00,110.3,110.48,110.26,110.48,12778.0,110.3,110.48,110.26,110.48,12778.0
2017-09-26 13:05:00,110.48,110.55,110.39,110.53,10891.0,110.48,110.55,110.39,110.53,10891.0
2017-09-26 13:10:00,110.54,110.79,110.51,110.75,14120.0,110.54,110.79,110.51,110.75,14120.0
2017-09-26 13:15:00,110.79,110.9,110.75,110.78,12014.0,110.79,110.9,110.75,110.78,12014.0
2017-09-26 13:20:00,110.77,110.84,110.72,110.77,19392.0,110.77,110.84,110.72,110.77,19392.0
2017-09-26 13:25:00,110.77,110.82,110.7,110.76,12245.0,110.77,110.82,110.7,110.76,12245.0
2017-09-26 13:30:00,110.73,110.92,110.73,110.85,9966.0,110.73,110.92,110.73,110.85,9966.0
2017-09-26 13:35:00,110.87,110.94,110.75,110.81,8642.0,110.87,110.94,110.75,110.81,8642.0
2017-09-26 13:40:00,110.8,110.93,110.74,110.91,10658.0,110.8,110.93,110.74,110.91,10658.0
2017-09-26 13:45:00,110.87,110.89,110.62,110.65,14238.0,110.87,110.89,110.62,110.65,14238.0
2017-09-26 13:50:00,110.65,110.75,110.62,110.63,13645.0,110.65,110.75,110.62,110.63,13645.0
2017-09-26 13:55:00,110.65,110.69,110.33,110.33,12971.0,110.65,110.69,110.33,110.33,12971.0
2017-09-26 14:00:00,110.36,110.49,110.35,110.44,6744.0,110.36,110.49,110.35,110.44,6744.0
2017-09-26 14:05:00,110.48,110.52,110.43,110.5,7000.0,110.48,110.52,110.43,110.5,7000.0
2017-09-26 14:10:00,110.47,110.49,110.39,110.45,3404.0,110.47,110.49,110.39,110.45,3404.0
2017-09-26 14:15:00,110.43,110.48,110.32,110.32,5068.0,110.43,110.48,110.32,110.32,5068.0
2017-09-26 14:20:00,110.37,110.51,110.37,110.45,6825.0,110.37,110.51,110.37,110.45,6825.0
2017-09-26 14:25:00,110.44,110.49,110.33,110.49,13516.0,110.44,110.49,110.33,110.49,13516.0
2017-09-26 14:30:00,110.52,110.58,110.48,110.53,16540.0,110.52,110.58,110.48,110.53,16540.0
2017-09-26 14:35:00,110.53,110.57,110.37,110.37,10016.0,110.53,110.57,110.37,110.37,10016.0
2017-09-26 14:40:00,110.37,110.42,110.29,110.35,7239.0,110.37,110.42,110.29,110.35,7239.0
2017-09-26 14:45:00,110.38,110.5,110.32,110.48,6346.0,110.38,110.5,110.32,110.48,6346.0
2017-09-26 14:50:00,110.47,110.47,110.38,110.39,5700.0,110.47,110.47,110.38,110.39,5700.0
2017-09-26 14:55:00,110.41,110.51,110.41,110.51,4396.0,110.41,110.51,110.41,110.51,4396.0
2017-09-26 15:00:00,110.51,110.56,110.49,110.51,7597.0,110.51,110.56,110.49,110.51,7597.0
2017-09-26 15:05:00,110.51,110.6,110.51,110.53,8596.0,110.51,110.6,110.51,110.53,8596.0
2017-09-26 15:10:00,110.49,110.51,110.4,110.41,8634.0,110.49,110.51,110.4,110.41,8634.0
2017-09-26 15:15:00,110.43,110.56,110.43,110.52,6988.0,110.43,110.56,110.43,110.52,6988.0
2017-09-26 15:20:00,110.52,110.55,110.47,110.47,5918.0,110.52,110.55,110.47,110.47,5918.0
2017-09-26 15:25:00,110.48,110.52,110.44,110.49,10768.0,110.48,110.52,110.44,110.49,10768.0
2017-09-26 15:30:00,110.47,110.54,110.43,110.54,8715.0,110.47,110.54,110.43,110.54,8715.0
2017-09-26 15:35:00,110.54,110.56,110.44,110.44,11695.0,110.54,110.56,110.44,110.44,11695.0
2017-09-26 15:40:00,110.42,110.42,110.17,110.18,13367.0,110.42,110.42,110.17,110.18,13367.0
2017-09-26 15:45:00,110.17,110.28,110.11,110.13,21840.0,110.17,110.28,110.11,110.13,21840.0
2017-09-26 15:50:00,110.09,110.12,109.92,109.94,31488.0,110.09,110.12,109.92,109.94,31488.0
2017-09-26 15:55:00,109.93,110.66,109.88,110.62,282161.0,109.93,110.66,109.88,110.62,282161.0
2017-09-27 09:30:00,110.21,111.6,110.21,110.92,32082.0,110.21,111.6,110.21,110.92,32082.0
2017-09-27 09:35:00,110.98,111.33,110.98,111.26,26934.0,110.98,111.33,110.98,111.26,26934.0
2017-09-27 09:40:00,111.29,111.84,111.29,111.75,18501.0,111.29,111.84,111.29,111.75,18501.0
2017-09-27 09:45:00,111.78,112.21,111.78,111.85,27515.0,111.78,112.21,111.78,111.85,27515.0
2017-09-27 09:50:00,111.75,112.14,111.74,111.99,38132.0,111.75,112.14,111.74,111.99,38132.0
2017-09-27 09:55:00,112.0,112.17,111.87,111.97,23265.0,112.0,112.17,111.87,111.97,23265.0
2017-09-27 10:00:00,112.04,112.17,112.0,112.16,22127.0,112.04,112.17,112.0,112.16,22127.0
2017-09-27 10:05:00,112.18,112.22,111.79,111.83,24653.0,112.18,112.22,111.79,111.83,24653.0
2017-09-27 10:10:00,111.78,111.8,111.56,111.58,6475.0,111.78,111.8,111.56,111.58,6475.0
2017-09-27 10:15:00,111.58,111.88,111.58,111.85,8110.0,111.58,111.88,111.58,111.85,8110.0
2017-09-27 10:20:00,111.86,111.97,111.72,111.93,7327.0,111.86,111.97,111.72,111.93,7327.0
2017-09-27 10:25:00,111.94,111.99,111.84,111.97,9621.0,111.94,111.99,111.84,111.97,9621.0
2017-09-27 10:30:00,111.97,112.22,111.94,112.04,12311.0,111.97,112.22,111.94,112.04,12311.0
2017-09-27 10:35:00,112.01,112.01,111.83,111.95,19351.0,112.01,112.01,111.83,111.95,19351.0
2017-09-27 10:40:00,111.89,112.3,111.83,112.26,9655.0,111.89,112.3,111.83,112.26,9655.0
2017-09-27 10:45:00,112.28,112.35,112.14,112.21,11754.0,112.28,112.35,112.14,112.21,11754.0
2017-09-27 10:50:00,112.19,112.27,112.15,112.21,8629.0,112.19,112.27,112.15,112.21,8629.0
2017-09-27 10:55:00,112.18,112.18,111.96,112.07,9442.0,112.18,112.18,111.96,112.07,9442.0
2017-09-27 11:00:00,112.08,112.11,111.91,112.04,8076.0,112.08,112.11,111.91,112.04,8076.0
2017-09-27 11:05:00,112.04,112.4,111.97,112.32,8057.0,112.04,112.4,111.97,112.32,8057.0
2017-09-27 11:10:00,112.32,112.38,112.24,112.29,7763.0,112.32,112.38,112.24,112.29,7763.0
2017-09-27 11:15:00,112.29,112.54,112.29,112.52,15744.0,112.29,112.54,112.29,112.52,15744.0
2017-09-27 11:20:00,112.52,112.53,112.4,112.52,10503.0,112.52,112.53,112.4,112.52,10503.0
2017-09-27 11:25:00,112.54,112.75,112.49,112.66,12602.0,112.54,112.75,112.49,112.66,12602.0
2017-09-27 11:30:00,112.65,112.65,112.45,112.5,4944.0,112.65,112.65,112.45,112.5,4944.0
2017-09-27 11:35:00,112.48,112.56,112.42,112.48,6407.0,112.48,112.56,112.42,112.48,6407.0
2017-09-27 11:40:00,112.45,112.49,112.4,112.43,4550.0,112.45,112.49,112.4,112.43,4550.0
2017-09-27 11:45:00,112.42,112.54,112.38,112.38,7641.0,112.42,112.54,112.38,112.38,7641.0
2017-09-27 11:50:00,112.35,112.54,112.33,112.54,3671.0,112.35,112.54,112.33,112.54,3671.0
2017-09-27 11:55:00,112.54,112.73,112.54,112.65,13369.0,112.54,112.73,112.54,112.65,13369.0
2017-09-27 12:00:00,112.65,112.66,112.53,112.53,6845.0,112.65,112.66,112.53,112.53,6845.0
2017-09-27 12:05:00,112.49,112.52,112.43,112.48,5849.0,112.49,112.52,112.43,112.48,5849.0
2017-09-27 12:10:00,112.47,112.53,112.45,112.49,4100.0,112.47,112.53,112.45,112.49,4100.0
2017-09-27 12:15:00,112.48,112.61,112.47,112.51,6127.0,112.48,112.61,112.47,112.51,6127.0
2017-09-27 12:20:00,112.49,112.54,112.47,112.47,7201.0,112.49,112.54,112.47,112.47,7201.0
2017-09-27 12:25:00,112.48,112.73,112.48,112.73,8675.0,112.48,112.73,112.48,112.73,8675.0
2017-09-27 12:30:00,112.74,112.78,112.65,112.67,6881.0,112.74,112.78,112.65,112.67,6881.0
2017-09-27 12:35:00,112.64,112.66,112.5,112.53,5733.0,112.64,112.66,112.5,112.53,5733.0
2017-09-27 12:40:00,112.55,112.67,112.54,112.67,3700.0,112.55,112.67,112.54,112.67,3700.0
2017-09-27 12:45:00,112.67,112.69,112.47,112.49,5200.0,112.67,112.69,112.47,112.49,5200.0
2017-09-27 12:50:00,112.48,112.65,112.47,112.6,6651.0,112.48,112.65,112.47,112.6,6651.0
2017-09-27 12:55:00,112.63,112.67,112.58,112.66,13646.0,112.63,112.67,112.58,112.66,13646.0
2017-09-27 13:00:00,112.66,112.77,112.65,112.76,11319.0,112.66,112.77,112.65,112.76,11319.0
2017-09-27 13:05:00,112.78,112.85,112.74,112.85,6918.0,112.78,112.85,112.74,112.85,6918.0
2017-09-27 13:10:00,112.84,112.84,112.71,112.72,8496.0,112.84,112.84,112.71,112.72,8496.0
2017-09-27 13:15:00,112.74,112.76,112.69,112.75,9699.0,112.74,112.76,112.69,112.75,9699.0
2017-09-27 13:20:00,112.73,112.88,112.71,112.85,10477.0,112.73,112.88,112.71,112.85,10477.0
2017-09-27 13:25:00,112.87,112.95,112.83,112.95,5430.0,112.87,112.95,112.83,112.95,5430.0
2017-09-27 13:30:00,112.95,112.99,112.9,112.96,7087.0,112.95,112.99,112.9,112.96,7087.0
2017-09-27 13:35:00,112.99,113.03,112.88,112.88,10218.0,112.99,113.03,112.88,112.88,10218.0
2017-09-27 13:40:00,112.88,112.96,112.87,112.96,5446.0,112.88,112.96,112.87,112.96,5446.0
2017-09-27 13:45:00,112.92,113.1,112.92,113.06,16193.0,112.92,113.1,112.92,113.06,16193.0
2017-09-27 13:50:00,113.08,113.17,113.07,113.17,18844.0,113.08,113.17,113.07,113.17,18844.0
2017-09-27 13:55:00,113.18,113.21,113.15,113.16,9392.0,113.18,113.21,113.15,113.16,9392.0
2017-09-27 14:00:00,113.2,113.35,113.2,113.34,12193.0,113.2,113.35,113.2,113.34,12193.0
2017-09-27 14:05:00,113.36,113.47,113.19,113.19,16998.0,113.36,113.47,113.19,113.19,16998.0
2017-09-27 14:10:00,113.22,113.27,113.1,113.23,19619.0,113.22,113.27,113.1,113.23,19619.0
2017-09-27 14:15:00,113.26,113.43,113.2,113.2,24360.0,113.26,113.43,113.2,113.2,24360.0
2017-09-27 14:20:00,113.19,113.19,112.94,113.05,11733.0,113.19,113.19,112.94,113.05,11733.0
2017-09-27 14:25:00,113.03,113.05,112.95,113.02,7187.0,113.03,113.05,112.95,113.02,7187.0
2017-09-27 14:30:00,113.02,113.05,112.89,112.89,8365.0,113.02,113.05,112.89,112.89,8365.0
2017-09-27 14:35:00,112.88,112.93,112.8,112.8,12360.0,112.88,112.93,112.8,112.8,12360.0
2017-09-27 14:40:00,112.81,112.85,112.68,112.68,6925.0,112.81,112.85,112.68,112.68,6925.0
2017-09-27 14:45:00,112.66,112.68,112.54,112.55,7284.0,112.66,112.68,112.54,112.55,7284.0
2017-09-27 14:50:00,112.55,112.56,112.46,112.49,10743.0,112.55,112.56,112.46,112.49,10743.0
2017-09-27 14:55:00,112.48,112.54,112.47,112.52,11788.0,112.48,112.54,112.47,112.52,11788.0
2017-09-27 15:00:00,112.52,112.61,112.45,112.45,19690.0,112.52,112.61,112.45,112.45,19690.0
2017-09-27 15:05:00,112.46,112.58,112.44,112.56,16253.0,112.46,112.58,112.44,112.56,16253.0
2017-09-27 15:10:00,112.58,112.72,112.55,112.57,13472.0,112.58,112.72,112.55,112.57,13472.0
2017-09-27 15:15:00,112.56,112.56,112.35,112.5,21465.0,112.56,112.56,112.35,112.5,21465.0
2017-09-27 15:20:00,112.49,112.51,112.42,112.43,11376.0,112.49,112.51,112.42,112.43,11376.0
2017-09-27 15:25:00,112.42,112.52,112.41,112.45,12058.0,112.42,112.52,112.41,112.45,12058.0
2017-09-27 15:30:00,112.43,112.53,112.36,112.52,16205.0,112.43,112.53,112.36,112.52,16205.0
2017-09-27 15:35:00,112.51,112.53,112.43,112.43,9355.0,112.51,112.53,112.43,112.43,9355.0
2017-09-27 15:40:00,112.44,112.44,112.33,112.36,22135.0,112.44,112.44,112.33,112.36,22135.0
2017-09-27 15:45:00,112.35,112.35,112.08,112.08,31344.0,112.35,112.35,112.08,112.08,31344.0
2017-09-27 15:50:00,112.09,112.09,111.85,112.06,65154.0,112.09,112.09,111.85,112.06,65154.0
2017-09-27 15:55:00,112.08,112.19,111.92,111.97,115510.0,112.08,112.19,111.92,111.97,115510.0
2017-09-28 09:30:00,111.4,111.96,111.31,111.51,27167.0,111.4,111.96,111.31,111.51,27167.0
2017-09-28 09:35:00,111.4,111.51,110.78,110.8,37849.0,111.4,111.51,110.78,110.8,37849.0
2017-09-28 09:40:00,110.71,110.87,110.6,110.67,10038.0,110.71,110.87,110.6,110.67,10038.0
2017-09-28 09:45:00,110.65,110.85,110.55,110.82,11366.0,110.65,110.85,110.55,110.82,11366.0
2017-09-28 09:50:00,110.78,111.13,110.7,110.89,13680.0,110.78,111.13,110.7,110.89,13680.0
2017-09-28 09:55:00,110.81,111.05,110.52,111.05,15836.0,110.81,111.05,110.52,111.05,15836.0
2017-09-28 10:00:00,111.08,111.19,110.75,110.93,11135.0,111.08,111.19,110.75,110.93,11135.0
2017-09-28 10:05:00,110.89,111.06,110.87,111.03,13857.0,110.89,111.06,110.87,111.03,13857.0
2017-09-28 10:10:00,110.98,111.01,110.92,111.0,6084.0,110.98,111.01,110.92,111.0,6084.0
2017-09-28 10:15:00,111.02,111.04,110.82,110.89,15352.0,111.02,111.04,110.82,110.89,15352.0
2017-09-28 10:20:00,110.89,111.01,110.88,110.9,14898.0,110.89,111.01,110.88,110.9,14898.0
2017-09-28 10:25:00,110.84,111.21,110.84,111.18,12947.0,110.84,111.21,110.84,111.18,12947.0
2017-09-28 10:30:00,111.2,111.41,111.18,111.22,36850.0,111.2,111.41,111.18,111.22,36850.0
2017-09-28 10:35:00,111.2,111.31,111.02,111.23,15783.0,111.2,111.31,111.02,111.23,15783.0
2017-09-28 10:40:00,111.21,111.62,111.18,111.61,60732.0,111.21,111.62,111.18,111.61,60732.0
2017-09-28 10:45:00,111.61,111.66,111.27,111.29,17740.0,111.61,111.66,111.27,111.29,17740.0
2017-09-28 10:50:00,111.29,111.6,111.28,111.46,20298.0,111.29,111.6,111.28,111.46,20298.0
2017-09-28 10:55:00,111.4,111.42,111.26,111.29,4337.0,111.4,111.42,111.26,111.29,4337.0
2017-09-28 11:00:00,111.26,111.29,111.06,111.17,9564.0,111.26,111.29,111.06,111.17,9564.0
2017-09-28 11:05:00,111.12,111.27,111.12,111.17,5950.0,111.12,111.27,111.12,111.17,5950.0
2017-09-28 11:10:00,111.17,111.28,111.17,111.19,7672.0,111.17,111.28,111.17,111.19,7672.0
2017-09-28 11:15:00,111.16,111.21,110.91,111.2,6814.0,111.16,111.21,110.91,111.2,6814.0
2017-09-28 11:20:00,111.21,111.34,111.18,111.19,6371.0,111.21,111.34,111.18,111.19,6371.0
2017-09-28 11:25:00,111.17,111.21,111.11,111.2,8307.0,111.17,111.21,111.11,111.2,8307.0
2017-09-28 11:30:00,111.24,111.26,111.08,111.11,5495.0,111.24,111.26,111.08,111.11,5495.0
2017-09-28 11:35:00,111.1,111.26,111.09,111.23,4745.0,111.1,111.26,111.09,111.23,4745.0
2017-09-28 11:40:00,111.27,111.32,111.18,111.18,5240.0,111.27,111.32,111.18,111.18,5240.0
2017-09-28 11:45:00,111.17,111.26,111.14,111.24,7232.0,111.17,111.26,111.14,111.24,7232.0
2017-09-28 11:50:00,111.23,111.25,111.13,111.18,6918.0,111.23,111.25,111.13,111.18,6918.0
2017-09-28 11:55:00,111.17,111.23,111.11,111.11,4120.0,111.17,111.23,111.11,111.11,4120.0
2017-09-28 12:00:00,111.12,111.16,111.06,111.08,5420.0,111.12,111.16,111.06,111.08,5420.0
2017-09-28 12:05:00,111.09,111.14,111.03,111.04,3740.0,111.09,111.14,111.03,111.04,3740.0
2017-09-28 12:10:00,111.03,111.1,111.01,111.1,6814.0,111.03,111.1,111.01,111.1,6814.0
2017-09-28 12:15:00,111.1,111.32,111.1,111.22,15915.0,111.1,111.32,111.1,111.22,15915.0
2017-09-28 12:20:00,111.22,111.31,111.22,111.31,4674.0,111.22,111.31,111.22,111.31,4674.0
2017-09-28 12:25:00,111.3,111.31,111.08,111.19,7033.0,111.3,111.31,111.08,111.19,7033.0
2017-09-28 12:30:00,111.15,111.28,111.14,111.23,5141.0,111.15,111.28,111.14,111.23,5141.0
2017-09-28 12:35:00,111.22,111.22,111.12,111.16,3900.0,111.22,111.22,111.12,111.16,3900.0
2017-09-28 12:40:00,111.17,111.18,111.04,111.04,6500.0,111.17,111.18,111.04,111.04,6500.0
2017-09-28 12:45:00,111.07,111.18,111.07,111.14,6403.0,111.07,111.18,111.07,111.14,6403.0
2017-09-28 12:50:00,111.19,111.32,111.19,111.32,4541.0,111.19,111.32,111.19,111.32,4541.0
2017-09-28 12:55:00,111.33,111.46,111.33,111.42,6851.0,111.33,111.46,111.33,111.42,6851.0
2017-09-28 13:00:00,111.44,111.44,111.2,111.29,8589.0,111.44,111.44,111.2,111.29,8589.0
2017-09-28 13:05:00,111.31,111.37,111.26,111.36,6926.0,111.31,111.37,111.26,111.36,6926.0
2017-09-28 13:10:00,111.36,111.37,111.31,111.34,3400.0,111.36,111.37,111.31,111.34,3400.0
2017-09-28 13:15:00,111.34,111.35,111.25,111.31,6146.0,111.34,111.35,111.25,111.31,6146.0
2017-09-28 13:20:00,111.29,111.36,111.21,111.33,11979.0,111.29,111.36,111.21,111.33,11979.0
2017-09-28 13:25:00,111.33,111.36,111.29,111.3,7999.0,111.33,111.36,111.29,111.3,7999.0
2017-09-28 13:30:00,111.29,111.38,111.28,111.38,9673.0,111.29,111.38,111.28,111.38,9673.0
2017-09-28 13:35:00,111.39,111.53,111.39,111.53,3100.0,111.39,111.53,111.39,111.53,3100.0
2017-09-28 13:40:00,111.53,111.53,111.44,111.51,6250.0,111.53,111.53,111.44,111.51,6250.0
2017-09-28 13:45:00,111.52,111.58,111.46,111.55,11158.0,111.52,111.58,111.46,111.55,11158.0
2017-09-28 13:50:00,111.55,111.55,111.41,111.49,7284.0,111.55,111.55,111.41,111.49,7284.0
2017-09-28 13:55:00,111.49,111.53,111.42,111.45,4058.0,111.49,111.53,111.42,111.45,4058.0
2017-09-28 14:00:00,111.46,111.51,111.43,111.5,6974.0,111.46,111.51,111.43,111.5,6974.0
2017-09-28 14:05:00,111.51,111.52,111.32,111.32,7850.0,111.51,111.52,111.32,111.32,7850.0
2017-09-28 14:10:00,111.34,111.39,111.28,111.39,6757.0,111.34,111.39,111.28,111.39,6757.0
2017-09-28 14:15:00,111.39,111.42,111.32,111.32,8514.0,111.39,111.42,111.32,111.32,8514.0
2017-09-28 14:20:00,111.33,111.34,111.18,111.18,9142.0,111.33,111.34,111.18,111.18,9142.0
2017-09-28 14:25:00,111.17,111.26,111.16,111.23,18798.0,111.17,111.26,111.16,111.23,18798.0
2017-09-28 14:30:00,111.22,111.34,111.22,111.34,6091.0,111.22,111.34,111.22,111.34,6091.0
2017-09-28 14:35:00,111.31,111.34,111.11,111.26,36841.0,111.31,111.34,111.11,111.26,36841.0
2017-09-28 14:40:00,111.27,111.48,111.25,111.48,21208.0,111.27,111.48,111.25,111.48,21208.0
2017-09-28 14:45:00,111.49,111.52,111.45,111.5,33950.0,111.49,111.52,111.45,111.5,33950.0
2017-09-28 14:50:00,111.49,111.59,111.49,111.57,7937.0,111.49,111.59,111.49,111.57,7937.0
2017-09-28 14:55:00,111.57,111.63,111.46,111.46,7200.0,111.57,111.63,111.46,111.46,7200.0
2017-09-28 15:00:00,111.43,111.59,111.43,111.58,5397.0,111.43,111.59,111.43,111.58,5397.0
2017-09-28 15:05:00,111.6,111.66,111.54,111.66,47111.0,111.6,111.66,111.54,111.66,47111.0
2017-09-28 15:10:00,111.65,111.73,111.64,111.69,7457.0,111.65,111.73,111.64,111.69,7457.0
2017-09-28 15:15:00,111.68,111.68,111.57,111.59,7824.0,111.68,111.68,111.57,111.59,7824.0
2017-09-28 15:20:00,111.6,111.61,111.54,111.56,6976.0,111.6,111.61,111.54,111.56,6976.0
2017-09-28 15:25:00,111.59,111.59,111.46,111.48,5303.0,111.59,111.59,111.46,111.48,5303.0
2017-09-28 15:30:00,111.49,111.49,111.39,111.49,10066.0,111.49,111.49,111.39,111.49,10066.0
2017-09-28 15:35:00,111.49,111.5,111.43,111.5,9631.0,111.49,111.5,111.43,111.5,9631.0
2017-09-28 15:40:00,111.51,111.57,111.43,111.44,14412.0,111.51,111.57,111.43,111.44,14412.0
2017-09-28 15:45:00,111.44,111.5,111.43,111.45,22582.0,111.44,111.5,111.43,111.45,22582.0
2017-09-28 15:50:00,111.45,111.56,111.43,111.56,32485.0,111.45,111.56,111.43,111.56,32485.0
2017-09-28 15:55:00,111.56,111.6,111.44,111.45,127605.0,111.56,111.6,111.44,111.45,127605.0
2017-09-29 09:30:00,111.25,112.19,111.0,112.11,25703.0,111.25,112.19,111.0,112.11,25703.0
2017-09-29 09:35:00,112.2,112.27,111.76,111.77,23852.0,112.2,112.27,111.76,111.77,23852.0
2017-09-29 09:40:00,111.75,111.82,111.5,111.82,6600.0,111.75,111.82,111.5,111.82,6600.0
2017-09-29 09:45:00,111.84,112.04,111.78,111.87,14656.0,111.84,112.04,111.78,111.87,14656.0
2017-09-29 09:50:00,111.86,111.89,111.58,111.84,8498.0,111.86,111.89,111.58,111.84,8498.0
2017-09-29 09:55:00,111.8,111.87,111.6,111.6,15526.0,111.8,111.87,111.6,111.6,15526.0
2017-09-29 10:00:00,111.57,111.85,111.55,111.85,5684.0,111.57,111.85,111.55,111.85,5684.0
2017-09-29 10:05:00,111.83,112.05,111.79,111.97,9642.0,111.83,112.05,111.79,111.97,9642.0
2017-09-29 10:10:00,111.95,111.95,111.83,111.9,5642.0,111.95,111.95,111.83,111.9,5642.0
2017-09-29 10:15:00,111.93,111.93,111.69,111.69,6534.0,111.93,111.93,111.69,111.69,6534.0
2017-09-29 10:20:00,111.69,111.98,111.69,111.93,12296.0,111.69,111.98,111.69,111.93,12296.0
2017-09-29 10:25:00,111.94,112.05,111.94,112.02,2400.0,111.94,112.05,111.94,112.02,2400.0
2017-09-29 10:30:00,112.02,112.02,111.8,111.8,4926.0,112.02,112.02,111.8,111.8,4926.0
2017-09-29 10:35:00,111.8,112.27,111.79,112.23,7800.0,111.8,112.27,111.79,112.23,7800.0
2017-09-29 10:40:00,112.31,112.35,112.0,112.09,66292.0,112.31,112.35,112.0,112.09,66292.0
2017-09-29 10:45:00,112.07,112.11,111.95,111.95,12308.0,112.07,112.11,111.95,111.95,12308.0
2017-09-29 10:50:00,111.96,112.07,111.94,112.06,6345.0,111.96,112.07,111.94,112.06,6345.0
2017-09-29 10:55:00,112.03,112.09,111.99,112.02,16900.0,112.03,112.09,111.99,112.02,16900.0
2017-09-29 11:00:00,112.02,112.02,111.84,111.93,18530.0,112.02,112.02,111.84,111.93,18530.0
2017-09-29 11:05:00,111.95,112.0,111.92,111.97,4201.0,111.95,112.0,111.92,111.97,4201.0
2017-09-29 11:10:00,111.98,112.06,111.97,112.03,6734.0,111.98,112.06,111.97,112.03,6734.0
2017-09-29 11:15:00,112.05,112.52,112.02,112.52,55717.0,112.05,112.52,112.02,112.52,55717.0
2017-09-29 11:20:00,112.51,112.7,112.51,112.63,13628.0,112.51,112.7,112.51,112.63,13628.0
2017-09-29 11:25:00,112.6,112.66,112.56,112.58,10814.0,112.6,112.66,112.56,112.58,10814.0
2017-09-29 11:30:00,112.6,112.6,112.39,112.46,19939.0,112.6,112.6,112.39,112.46,19939.0
2017-09-29 11:35:00,112.44,112.44,112.25,112.25,7835.0,112.44,112.44,112.25,112.25,7835.0
2017-09-29 11:40:00,112.24,112.37,112.22,112.3,20496.0,112.24,112.37,112.22,112.3,20496.0
2017-09-29 11:45:00,112.29,112.33,112.15,112.15,14366.0,112.29,112.33,112.15,112.15,14366.0
2017-09-29 11:50:00,112.15,112.28,112.15,112.24,30775.0,112.15,112.28,112.15,112.24,30775.0
2017-09-29 11:55:00,112.24,112.27,112.22,112.25,16300.0,112.24,112.27,112.22,112.25,16300.0
2017-09-29 12:00:00,112.26,112.3,112.22,112.25,23250.0,112.26,112.3,112.22,112.25,23250.0
2017-09-29 12:05:00,112.23,112.29,112.21,112.25,19969.0,112.23,112.29,112.21,112.25,19969.0
2017-09-29 12:10:00,112.23,112.23,112.08,112.13,7984.0,112.23,112.23,112.08,112.13,7984.0
2017-09-29 12:15:00,112.1,112.23,112.02,112.02,10474.0,112.1,112.23,112.02,112.02,10474.0
2017-09-29 12:20:00,112.01,112.07,112.01,112.05,6656.0,112.01,112.07,112.01,112.05,6656.0
2017-09-29 12:25:00,112.08,112.1,112.02,112.07,5508.0,112.08,112.1,112.02,112.07,5508.0
2017-09-29 12:30:00,112.05,112.11,112.05,112.11,8307.0,112.05,112.11,112.05,112.11,8307.0
2017-09-29 12:35:00,112.08,112.2,112.05,112.18,22492.0,112.08,112.2,112.05,112.18,22492.0
2017-09-29 12:40:00,112.23,112.34,112.22,112.3,50827.0,112.23,112.34,112.22,112.3,50827.0
2017-09-29 12:45:00,112.31,112.46,112.29,112.45,7813.0,112.31,112.46,112.29,112.45,7813.0
2017-09-29 12:50:00,112.46,112.46,112.3,112.44,61373.0,112.46,112.46,112.3,112.44,61373.0
2017-09-29 12:55:00,112.43,112.44,112.34,112.35,8222.0,112.43,112.44,112.34,112.35,8222.0
2017-09-29 13:00:00,112.35,112.62,112.35,112.6,43323.0,112.35,112.62,112.35,112.6,43323.0
2017-09-29 13:05:00,112.58,112.64,112.58,112.59,14850.0,112.58,112.64,112.58,112.59,14850.0
2017-09-29 13:10:00,112.58,112.58,112.4,112.47,35141.0,112.58,112.58,112.4,112.47,35141.0
2017-09-29 13:15:00,112.47,112.55,112.43,112.47,4953.0,112.47,112.55,112.43,112.47,4953.0
2017-09-29 13:20:00,112.46,112.59,112.45,112.54,7704.0,112.46,112.59,112.45,112.54,7704.0
2017-09-29 13:25:00,112.55,112.56,112.34,112.51,24125.0,112.55,112.56,112.34,112.51,24125.0
2017-09-29 13:30:00,112.51,112.65,112.42,112.61,7616.0,112.51,112.65,112.42,112.61,7616.0
2017-09-29 13:35:00,112.56,112.74,112.53,112.73,9544.0,112.56,112.74,112.53,112.73,9544.0
2017-09-29 13:40:00,112.75,112.76,112.52,112.52,7287.0,112.75,112.76,112.52,112.52,7287.0
2017-09-29 13:45:00,112.54,112.58,112.47,112.49,11377.0,112.54,112.58,112.47,112.49,11377.0
2017-09-29 13:50:00,112.5,112.59,112.47,112.56,7549.0,112.5,112.59,112.47,112.56,7549.0
2017-09-29 13:55:00,112.54,112.54,112.42,112.48,16993.0,112.54,112.54,112.42,112.48,16993.0
2017-09-29 14:00:00,112.48,112.51,112.33,112.33,7089.0,112.48,112.51,112.33,112.33,7089.0
2017-09-29 14:05:00,112.33,112.33,112.2,112.23,6625.0,112.33,112.33,112.2,112.23,6625.0
2017-09-29 14:10:00,112.2,112.3,112.2,112.28,10617.0,112.2,112.3,112.2,112.28,10617.0
2017-09-29 14:15:00,112.26,112.42,112.26,112.4,9529.0,112.26,112.42,112.26,112.4,9529.0
2017-09-29 14:20:00,112.42,112.44,112.33,112.38,21144.0,112.42,112.44,112.33,112.38,21144.0
2017-09-29 14:25:00,112.38,112.4,112.29,112.34,9457.0,112.38,112.4,112.29,112.34,9457.0
2017-09-29 14:30:00,112.35,112.38,112.21,112.22,5910.0,112.35,112.38,112.21,112.22,5910.0
2017-09-29 14:35:00,112.22,112.25,112.15,112.17,8083.0,112.22,112.25,112.15,112.17,8083.0
2017-09-29 14:40:00,112.16,112.22,112.05,112.12,10819.0,112.16,112.22,112.05,112.12,10819.0
2017-09-29 14:45:00,112.07,112.21,112.05,112.11,6871.0,112.07,112.21,112.05,112.11,6871.0
2017-09-29 14:50:00,112.14,112.19,112.08,112.08,9428.0,112.14,112.19,112.08,112.08,9428.0
2017-09-29 14:55:00,112.07,112.09,111.93,111.93,11350.0,112.07,112.09,111.93,111.93,11350.0
2017-09-29 15:00:00,111.93,112.06,111.91,112.06,17597.0,111.93,112.06,111.91,112.06,17597.0
2017-09-29 15:05:00,112.07,112.23,112.06,112.15,7400.0,112.07,112.23,112.06,112.15,7400.0
2017-09-29 15:10:00,112.13,112.14,112.06,112.12,9994.0,112.13,112.14,112.06,112.12,9994.0
2017-09-29 15:15:00,112.13,112.27,112.07,112.26,27197.0,112.13,112.27,112.07,112.26,27197.0
2017-09-29 15:20:00,112.25,112.27,112.14,112.15,10247.0,112.25,112.27,112.14,112.15,10247.0
2017-09-29 15:25:00,112.1,112.18,111.98,112.0,31504.0,112.1,112.18,111.98,112.0,31504.0
2017-09-29 15:30:00,112.0,112.15,112.0,112.08,22372.0,112.0,112.15,112.0,112.08,22372.0
2017-09-29 15:35:00,112.09,112.12,112.02,112.03,22189.0,112.09,112.12,112.02,112.03,22189.0
2017-09-29 15:40:00,112.03,112.13,112.02,112.07,40563.0,112.03,112.13,112.02,112.07,40563.0
2017-09-29 15:45:00,112.07,112.21,112.04,112.13,104224.0,112.07,112.21,112.04,112.13,104224.0
2017-09-29 15:50:00,112.13,112.38,112.13,112.23,136748.0,112.13,112.38,112.13,112.23,136748.0
2017-09-29 15:55:00,112.23,112.3,112.18,112.22,135508.0,112.23,112.3,112.18,112.22,135508.0
2017-10-02 09:30:00,110.99,113.58,110.68,112.4,277416.0,110.99,113.58,110.68,112.4,277416.0
2017-10-02 09:35:00,112.48,112.79,112.33,112.79,88488.0,112.48,112.79,112.33,112.79,88488.0
2017-10-02 09:40:00,112.73,113.0,112.28,112.9,35844.0,112.73,113.0,112.28,112.9,35844.0
2017-10-02 09:45:00,112.99,113.45,112.92,113.19,20437.0,112.99,113.45,112.92,113.19,20437.0
2017-10-02 09:50:00,113.1,113.11,112.67,113.0,35380.0,113.1,113.11,112.67,113.0,35380.0
2017-10-02 09:55:00,112.99,113.11,112.72,113.02,16925.0,112.99,113.11,112.72,113.02,16925.0
2017-10-02 10:00:00,112.96,112.96,112.55,112.77,16418.0,112.96,112.96,112.55,112.77,16418.0
2017-10-02 10:05:00,112.77,113.15,112.76,112.83,15207.0,112.77,113.15,112.76,112.83,15207.0
2017-10-02 10:10:00,112.88,113.3,112.8,113.2,26028.0,112.88,113.3,112.8,113.2,26028.0
2017-10-02 10:15:00,113.19,113.76,113.19,113.36,18594.0,113.19,113.76,113.19,113.36,18594.0
2017-10-02 10:20:00,113.35,113.48,112.94,112.94,19262.0,113.35,113.48,112.94,112.94,19262.0
2017-10-02 10:25:00,112.99,113.37,112.83,113.21,28803.0,112.99,113.37,112.83,113.21,28803.0
2017-10-02 10:30:00,113.25,113.28,113.01,113.17,30601.0,113.25,113.28,113.01,113.17,30601.0
2017-10-02 10:35:00,113.18,113.26,112.95,112.96,8590.0,113.18,113.26,112.95,112.96,8590.0
2017-10-02 10:40:00,113.03,113.4,112.83,113.19,13386.0,113.03,113.4,112.83,113.19,13386.0
2017-10-02 10:45:00,113.13,113.3,113.09,113.12,6620.0,113.13,113.3,113.09,113.12,6620.0
2017-10-02 10:50:00,113.1,113.18,112.93,113.02,11042.0,113.1,113.18,112.93,113.02,11042.0
2017-10-02 10:55:00,113.05,113.14,112.89,112.92,10103.0,113.05,113.14,112.89,112.92,10103.0
2017-10-02 11:00:00,112.92,112.97,112.84,112.92,9549.0,112.92,112.97,112.84,112.92,9549.0
2017-10-02 11:05:00,112.89,113.04,112.82,112.82,11468.0,112.89,113.04,112.82,112.82,11468.0
2017-10-02 11:10:00,112.88,112.95,112.74,112.91,36464.0,112.88,112.95,112.74,112.91,36464.0
2017-10-02 11:15:00,112.89,112.94,112.83,112.83,15785.0,112.89,112.94,112.83,112.83,15785.0
2017-10-02 11:20:00,112.82,112.86,112.73,112.75,8773.0,112.82,112.86,112.73,112.75,8773.0
2017-10-02 11:25:00,112.75,112.8,112.6,112.78,6242.0,112.75,112.8,112.6,112.78,6242.0
2017-10-02 11:30:00,112.75,112.82,112.64,112.75,6469.0,112.75,112.82,112.64,112.75,6469.0
2017-10-02 11:35:00,112.72,112.83,112.67,112.8,8257.0,112.72,112.83,112.67,112.8,8257.0
2017-10-02 11:40:00,112.76,112.8,112.6,112.63,8801.0,112.76,112.8,112.6,112.63,8801.0
2017-10-02 11:45:00,112.6,112.67,112.45,112.48,17281.0,112.6,112.67,112.45,112.48,17281.0
2017-10-02 11:50:00,112.48,112.75,112.46,112.75,4839.0,112.48,112.75,112.46,112.75,4839.0
2017-10-02 11:55:00,112.65,112.68,112.45,112.52,11634.0,112.65,112.68,112.45,112.52,11634.0
2017-10-02 12:00:00,112.47,112.52,112.1,112.26,27233.0,112.47,112.52,112.1,112.26,27233.0
2017-10-02 12:05:00,112.29,112.47,112.29,112.46,6899.0,112.29,112.47,112.29,112.46,6899.0
2017-10-02 12:10:00,112.45,112.53,112.4,112.47,14317.0,112.45,112.53,112.4,112.47,14317.0
2017-10-02 12:15:00,112.43,112.68,112.37,112.68,12125.0,112.43,112.68,112.37,112.68,12125.0
2017-10-02 12:20:00,112.7,112.89,112.64,112.83,12384.0,112.7,112.89,112.64,112.83,12384.0
2017-10-02 12:25:00,112.83,112.91,112.81,112.89,7573.0,112.83,112.91,112.81,112.89,7573.0
2017-10-02 12:30:00,112.9,112.99,112.88,112.92,18017.0,112.9,112.99,112.88,112.92,18017.0
2017-10-02 12:35:00,112.92,112.95,112.78,112.89,14347.0,112.92,112.95,112.78,112.89,14347.0
2017-10-02 12:40:00,112.89,112.93,112.83,112.91,10731.0,112.89,112.93,112.83,112.91,10731.0
2017-10-02 12:45:00,112.91,112.91,112.66,112.66,5751.0,112.91,112.91,112.66,112.66,5751.0
2017-10-02 12:50:00,112.71,112.8,112.7,112.7,5352.0,112.71,112.8,112.7,112.7,5352.0
2017-10-02 12:55:00,112.67,112.76,112.66,112.73,5599.0,112.67,112.76,112.66,112.73,5599.0
2017-10-02 13:00:00,112.75,112.81,112.69,112.76,5890.0,112.75,112.81,112.69,112.76,5890.0
2017-10-02 13:05:00,112.78,112.79,112.62,112.7,10014.0,112.78,112.79,112.62,112.7,10014.0
2017-10-02 13:10:00,112.71,112.83,112.65,112.82,6377.0,112.71,112.83,112.65,112.82,6377.0
2017-10-02 13:15:00,112.85,112.96,112.81,112.92,17016.0,112.85,112.96,112.81,112.92,17016.0
2017-10-02 13:20:00,112.94,112.97,112.79,112.83,7995.0,112.94,112.97,112.79,112.83,7995.0
2017-10-02 13:25:00,112.83,112.85,112.75,112.85,4759.0,112.83,112.85,112.75,112.85,4759.0
2017-10-02 13:30:00,112.89,112.89,112.67,112.67,6481.0,112.89,112.89,112.67,112.67,6481.0
2017-10-02 13:35:00,112.7,112.75,112.65,112.65,10077.0,112.7,112.75,112.65,112.65,10077.0
2017-10-02 13:40:00,112.66,112.68,112.55,112.6,10715.0,112.66,112.68,112.55,112.6,10715.0
2017-10-02 13:45:00,112.65,112.77,112.65,112.73,3241.0,112.65,112.77,112.65,112.73,3241.0
2017-10-02 13:50:00,112.75,112.8,112.67,112.7,3733.0,112.75,112.8,112.67,112.7,3733.0
2017-10-02 13:55:00,112.72,112.72,112.62,112.68,4933.0,112.72,112.72,112.62,112.68,4933.0
2017-10-02 14:00:00,112.67,112.68,112.6,112.62,5591.0,112.67,112.68,112.6,112.62,5591.0
2017-10-02 14:05:00,112.65,112.71,112.6,112.68,8183.0,112.65,112.71,112.6,112.68,8183.0
2017-10-02 14:10:00,112.7,112.74,112.67,112.69,12017.0,112.7,112.74,112.67,112.69,12017.0
2017-10-02 14:15:00,112.69,112.7,112.58,112.66,7805.0,112.69,112.7,112.58,112.66,7805.0
2017-10-02 14:20:00,112.69,112.7,112.59,112.61,4653.0,112.69,112.7,112.59,112.61,4653.0
2017-10-02 14:25:00,112.62,112.78,112.6,112.77,10108.0,112.62,112.78,112.6,112.77,10108.0
2017-10-02 14:30:00,112.79,112.9,112.78,112.9,7895.0,112.79,112.9,112.78,112.9,7895.0
2017-10-02 14:35:00,112.89,112.94,112.77,112.91,13684.0,112.89,112.94,112.77,112.91,13684.0
2017-10-02 14:40:00,112.9,112.95,112.86,112.92,8861.0,112.9,112.95,112.86,112.92,8861.0
2017-10-02 14:45:00,112.92,112.92,112.79,112.82,12338.0,112.92,112.92,112.79,112.82,12338.0
2017-10-02 14:50:00,112.83,112.86,112.79,112.86,6116.0,112.83,112.86,112.79,112.86,6116.0
2017-10-02 14:55:00,112.84,112.87,112.81,112.84,12200.0,112.84,112.87,112.81,112.84,12200.0
2017-10-02 15:00:00,112.87,112.92,112.79,112.85,20249.0,112.87,112.92,112.79,112.85,20249.0
2017-10-02 15:05:00,112.87,112.88,112.79,112.82,11195.0,112.87,112.88,112.79,112.82,11195.0
2017-10-02 15:10:00,112.83,112.84,112.75,112.77,9270.0,112.83,112.84,112.75,112.77,9270.0
2017-10-02 15:15:00,112.75,112.78,112.66,112.73,9728.0,112.75,112.78,112.66,112.73,9728.0
2017-10-02 15:20:00,112.73,112.86,112.73,112.79,10028.0,112.73,112.86,112.73,112.79,10028.0
2017-10-02 15:25:00,112.79,112.85,112.77,112.78,10409.0,112.79,112.85,112.77,112.78,10409.0
2017-10-02 15:30:00,112.77,112.77,112.55,112.58,16210.0,112.77,112.77,112.55,112.58,16210.0
2017-10-02 15:35:00,112.56,112.64,112.55,112.62,14963.0,112.56,112.64,112.55,112.62,14963.0
2017-10-02 15:40:00,112.61,112.61,112.41,112.47,31853.0,112.61,112.61,112.41,112.47,31853.0
2017-10-02 15:45:00,112.46,112.47,112.37,112.4,41133.0,112.46,112.47,112.37,112.4,41133.0
2017-10-02 15:50:00,112.41,112.61,112.31,112.32,65252.0,112.41,112.61,112.31,112.32,65252.0
2017-10-02 15:55:00,112.31,112.52,112.24,112.45,138437.0,112.31,112.52,112.24,112.45,138437.0
2017-10-03 09:30:00,112.39,112.43,111.67,112.36,26507.0,112.39,112.43,111.67,112.36,26507.0
2017-10-03 09:35:00,112.37,112.62,112.22,112.62,4200.0,112.37,112.62,112.22,112.62,4200.0
2017-10-03 09:40:00,112.6,112.77,112.5,112.58,4425.0,112.6,112.77,112.5,112.58,4425.0
2017-10-03 09:45:00,112.59,113.13,112.55,113.05,11582.0,112.59,113.13,112.55,113.05,11582.0
2017-10-03 09:50:00,113.06,113.13,112.95,113.06,8702.0,113.06,113.13,112.95,113.06,8702.0
2017-10-03 09:55:00,113.04,113.19,112.89,112.95,6555.0,113.04,113.19,112.89,112.95,6555.0
2017-10-03 10:00:00,112.98,113.04,112.89,113.03,20239.0,112.98,113.04,112.89,113.03,20239.0
2017-10-03 10:05:00,113.1,113.1,112.89,113.05,24646.0,113.1,113.1,112.89,113.05,24646.0
2017-10-03 10:10:00,113.17,113.19,112.73,112.85,14309.0,113.17,113.19,112.73,112.85,14309.0
2017-10-03 10:15:00,112.85,113.05,112.79,113.01,6301.0,112.85,113.05,112.79,113.01,6301.0
2017-10-03 10:20:00,113.03,113.23,113.01,113.23,3100.0,113.03,113.23,113.01,113.23,3100.0
2017-10-03 10:25:00,113.28,113.31,113.17,113.23,4678.0,113.28,113.31,113.17,113.23,4678.0
2017-10-03 10:30:00,113.18,113.28,113.03,113.27,6444.0,113.18,113.28,113.03,113.27,6444.0
2017-10-03 10:35:00,113.26,113.32,113.12,113.26,5714.0,113.26,113.32,113.12,113.26,5714.0
2017-10-03 10:40:00,113.28,113.28,113.08,113.08,8700.0,113.28,113.28,113.08,113.08,8700.0
2017-10-03 10:45:00,113.1,113.27,113.1,113.15,4499.0,113.1,113.27,113.1,113.15,4499.0
2017-10-03 10:50:00,113.16,113.2,113.08,113.08,4520.0,113.16,113.2,113.08,113.08,4520.0
2017-10-03 10:55:00,113.09,113.27,113.04,113.27,5559.0,113.09,113.27,113.04,113.27,5559.0
2017-10-03 11:00:00,113.22,113.22,113.13,113.15,3048.0,113.22,113.22,113.13,113.15,3048.0
2017-10-03 11:05:00,113.15,113.28,113.14,113.28,7861.0,113.15,113.28,113.14,113.28,7861.0
2017-10-03 11:10:00,113.24,113.24,112.97,113.04,9072.0,113.24,113.24,112.97,113.04,9072.0
2017-10-03 11:15:00,113.03,113.03,112.9,112.95,3624.0,113.03,113.03,112.9,112.95,3624.0
2017-10-03 11:20:00,112.98,113.13,112.92,113.13,3379.0,112.98,113.13,112.92,113.13,3379.0
2017-10-03 11:25:00,113.07,113.17,113.02,113.16,7549.0,113.07,113.17,113.02,113.16,7549.0
2017-10-03 11:30:00,113.15,113.22,113.13,113.21,7950.0,113.15,113.22,113.13,113.21,7950.0
2017-10-03 11:35:00,113.19,113.21,113.02,113.04,4272.0,113.19,113.21,113.02,113.04,4272.0
2017-10-03 11:40:00,113.02,113.04,112.97,112.98,4223.0,113.02,113.04,112.97,112.98,4223.0
2017-10-03 11:45:00,112.95,113.07,112.92,113.07,5125.0,112.95,113.07,112.92,113.07,5125.0
2017-10-03 11:50:00,113.05,113.07,112.91,113.04,4578.0,113.05,113.07,112.91,113.04,4578.0
2017-10-03 11:55:00,113.01,113.07,112.99,113.05,3338.0,113.01,113.07,112.99,113.05,3338.0
2017-10-03 12:00:00,113.02,113.08,113.01,113.01,3112.0,113.02,113.08,113.01,113.01,3112.0
2017-10-03 12:05:00,113.06,113.13,113.04,113.12,900.0,113.06,113.13,113.04,113.12,900.0
2017-10-03 12:10:00,113.12,113.13,113.07,113.11,3200.0,113.12,113.13,113.07,113.11,3200.0
2017-10-03 12:15:00,113.11,113.16,113.1,113.1,4209.0,113.11,113.16,113.1,113.1,4209.0
2017-10-03 12:20:00,113.1,113.12,113.05,113.12,5613.0,113.1,113.12,113.05,113.12,5613.0
2017-10-03 12:25:00,113.12,113.17,113.12,113.14,1936.0,113.12,113.17,113.12,113.14,1936.0
2017-10-03 12:30:00,113.11,113.16,113.06,113.11,4176.0,113.11,113.16,113.06,113.11,4176.0
2017-10-03 12:35:00,113.11,113.12,113.09,113.11,2390.0,113.11,113.12,113.09,113.11,2390.0
2017-10-03 12:40:00,113.11,113.12,113.07,113.09,4092.0,113.11,113.12,113.07,113.09,4092.0
2017-10-03 12:45:00,113.09,113.17,113.07,113.1,9315.0,113.09,113.17,113.07,113.1,9315.0
2017-10-03 12:50:00,113.1,113.13,113.06,113.12,5384.0,113.1,113.13,113.06,113.12,5384.0
2017-10-03 12:55:00,113.12,113.22,113.11,113.22,3928.0,113.12,113.22,113.11,113.22,3928.0
2017-10-03 13:00:00,113.22,113.24,113.21,113.22,1378.0,113.22,113.24,113.21,113.22,1378.0
2017-10-03 13:05:00,113.23,113.25,113.14,113.14,2920.0,113.23,113.25,113.14,113.14,2920.0
2017-10-03 13:10:00,113.14,113.19,113.14,113.18,3214.0,113.14,113.19,113.14,113.18,3214.0
2017-10-03 13:15:00,113.17,113.19,113.11,113.12,6844.0,113.17,113.19,113.11,113.12,6844.0
2017-10-03 13:20:00,113.11,113.18,113.11,113.13,6926.0,113.11,113.18,113.11,113.13,6926.0
2017-10-03 13:25:00,113.13,113.16,113.11,113.16,7954.0,113.13,113.16,113.11,113.16,7954.0
2017-10-03 13:30:00,113.19,113.25,113.16,113.21,3874.0,113.19,113.25,113.16,113.21,3874.0
2017-10-03 13:35:00,113.21,113.42,113.2,113.41,7535.0,113.21,113.42,113.2,113.41,7535.0
2017-10-03 13:40:00,113.41,113.42,113.21,113.22,12504.0,113.41,113.42,113.21,113.22,12504.0
2017-10-03 13:45:00,113.24,113.32,113.22,113.27,5385.0,113.24,113.32,113.22,113.27,5385.0
2017-10-03 13:50:00,113.27,113.3,113.24,113.26,2846.0,113.27,113.3,113.24,113.26,2846.0
2017-10-03 13:55:00,113.25,113.32,113.2,113.31,9562.0,113.25,113.32,113.2,113.31,9562.0
2017-10-03 14:00:00,113.33,113.41,113.3,113.3,8021.0,113.33,113.41,113.3,113.3,8021.0
2017-10-03 14:05:00,113.3,113.33,113.2,113.3,10693.0,113.3,113.33,113.2,113.3,10693.0
2017-10-03 14:10:00,113.34,113.34,113.29,113.32,2900.0,113.34,113.34,113.29,113.32,2900.0
2017-10-03 14:15:00,113.31,113.35,113.29,113.3,8980.0,113.31,113.35,113.29,113.3,8980.0
2017-10-03 14:20:00,113.29,113.32,113.22,113.23,2950.0,113.29,113.32,113.22,113.23,2950.0
2017-10-03 14:25:00,113.21,113.24,113.15,113.15,6699.0,113.21,113.24,113.15,113.15,6699.0
2017-10-03 14:30:00,113.16,113.32,113.15,113.23,7321.0,113.16,113.32,113.15,113.23,7321.0
2017-10-03 14:35:00,113.23,113.23,113.17,113.21,4194.0,113.23,113.23,113.17,113.21,4194.0
2017-10-03 14:40:00,113.21,113.34,113.2,113.3,3639.0,113.21,113.34,113.2,113.3,3639.0
2017-10-03 14:45:00,113.3,113.34,113.23,113.23,3761.0,113.3,113.34,113.23,113.23,3761.0
2017-10-03 14:50:00,113.26,113.31,113.26,113.29,4407.0,113.26,113.31,113.26,113.29,4407.0
2017-10-03 14:55:00,113.31,113.32,113.26,113.27,5314.0,113.31,113.32,113.26,113.27,5314.0
2017-10-03 15:00:00,113.27,113.28,113.23,113.28,11655.0,113.27,113.28,113.23,113.28,11655.0
2017-10-03 15:05:00,113.28,113.31,113.26,113.31,7033.0,113.28,113.31,113.26,113.31,7033.0
2017-10-03 15:10:00,113.32,113.33,113.28,113.33,8268.0,113.32,113.33,113.28,113.33,8268.0
2017-10-03 15:15:00,113.34,113.44,113.32,113.4,11669.0,113.34,113.44,113.32,113.4,11669.0
2017-10-03 15:20:00,113.4,113.43,113.39,113.43,11150.0,113.4,113.43,113.39,113.43,11150.0
2017-10-03 15:25:00,113.4,113.5,113.4,113.46,15948.0,113.4,113.5,113.4,113.46,15948.0
2017-10-03 15:30:00,113.46,113.5,113.43,113.5,11302.0,113.46,113.5,113.43,113.5,11302.0
2017-10-03 15:35:00,113.5,113.65,113.49,113.62,23100.0,113.5,113.65,113.49,113.62,23100.0
2017-10-03 15:40:00,113.61,113.63,113.58,113.6,27801.0,113.61,113.63,113.58,113.6,27801.0
2017-10-03 15:45:00,113.59,113.66,113.58,113.65,52541.0,113.59,113.66,113.58,113.65,52541.0
2017-10-03 15:50:00,113.65,113.72,113.57,113.72,59573.0,113.65,113.72,113.57,113.72,59573.0
2017-10-03 15:55:00,113.7,113.73,113.52,113.63,88639.0,113.7,113.73,113.52,113.63,88639.0
2017-10-04 09:30:00,113.79,113.8,113.12,113.18,32592.0,113.79,113.8,113.12,113.18,32592.0
2017-10-04 09:35:00,113.28,113.45,113.17,113.25,14038.0,113.28,113.45,113.17,113.25,14038.0
2017-10-04 09:40:00,113.17,113.29,112.79,112.83,8871.0,113.17,113.29,112.79,112.83,8871.0
2017-10-04 09:45:00,112.8,112.86,112.45,112.46,11356.0,112.8,112.86,112.45,112.46,11356.0
2017-10-04 09:50:00,112.45,112.6,112.35,112.57,7268.0,112.45,112.6,112.35,112.57,7268.0
2017-10-04 09:55:00,112.48,112.75,112.47,112.75,16100.0,112.48,112.75,112.47,112.75,16100.0
2017-10-04 10:00:00,112.81,112.81,112.65,112.75,20111.0,112.81,112.81,112.65,112.75,20111.0
2017-10-04 10:05:00,112.79,113.29,112.78,113.29,17893.0,112.79,113.29,112.78,113.29,17893.0
2017-10-04 10:10:00,113.23,113.23,113.03,113.11,9219.0,113.23,113.23,113.03,113.11,9219.0
2017-10-04 10:15:00,113.12,113.3,113.12,113.13,7113.0,113.12,113.3,113.12,113.13,7113.0
2017-10-04 10:20:00,113.12,113.25,113.09,113.19,7705.0,113.12,113.25,113.09,113.19,7705.0
2017-10-04 10:25:00,113.18,113.31,113.1,113.31,5293.0,113.18,113.31,113.1,113.31,5293.0
2017-10-04 10:30:00,113.26,113.49,113.2,113.24,14024.0,113.26,113.49,113.2,113.24,14024.0
2017-10-04 10:35:00,113.24,113.32,113.1,113.19,10164.0,113.24,113.32,113.1,113.19,10164.0
2017-10-04 10:40:00,113.21,113.26,113.1,113.23,8948.0,113.21,113.26,113.1,113.23,8948.0
2017-10-04 10:45:00,113.23,113.31,113.21,113.24,12460.0,113.23,113.31,113.21,113.24,12460.0
2017-10-04 10:50:00,113.25,113.4,113.23,113.4,5556.0,113.25,113.4,113.23,113.4,5556.0
2017-10-04 10:55:00,113.43,113.58,113.42,113.56,56309.0,113.43,113.58,113.42,113.56,56309.0
2017-10-04 11:00:00,113.58,113.61,113.54,113.57,7118.0,113.58,113.61,113.54,113.57,7118.0
2017-10-04 11:05:00,113.57,113.72,113.56,113.72,6608.0,113.57,113.72,113.56,113.72,6608.0
2017-10-04 11:10:00,113.73,113.74,113.48,113.52,8832.0,113.73,113.74,113.48,113.52,8832.0
2017-10-04 11:15:00,113.52,113.54,113.29,113.3,4295.0,113.52,113.54,113.29,113.3,4295.0
2017-10-04 11:20:00,113.28,113.42,113.22,113.41,6615.0,113.28,113.42,113.22,113.41,6615.0
2017-10-04 11:25:00,113.44,113.66,113.39,113.66,6700.0,113.44,113.66,113.39,113.66,6700.0
2017-10-04 11:30:00,113.67,113.74,113.49,113.62,4500.0,113.67,113.74,113.49,113.62,4500.0
2017-10-04 11:35:00,113.6,113.67,113.57,113.63,5617.0,113.6,113.67,113.57,113.63,5617.0
2017-10-04 11:40:00,113.63,113.72,113.58,113.68,3110.0,113.63,113.72,113.58,113.68,3110.0
2017-10-04 11:45:00,113.69,113.69,113.45,113.56,5376.0,113.69,113.69,113.45,113.56,5376.0
2017-10-04 11:50:00,113.55,113.63,113.4,113.53,8132.0,113.55,113.63,113.4,113.53,8132.0
2017-10-04 11:55:00,113.53,113.59,113.51,113.51,2387.0,113.53,113.59,113.51,113.51,2387.0
2017-10-04 12:00:00,113.57,113.64,113.56,113.6,3900.0,113.57,113.64,113.56,113.6,3900.0
2017-10-04 12:05:00,113.6,113.67,113.6,113.62,2300.0,113.6,113.67,113.6,113.62,2300.0
2017-10-04 12:10:00,113.61,113.62,113.56,113.61,7118.0,113.61,113.62,113.56,113.61,7118.0
2017-10-04 12:15:00,113.65,113.93,113.65,113.8,5403.0,113.65,113.93,113.65,113.8,5403.0
2017-10-04 12:20:00,113.84,113.89,113.83,113.88,1940.0,113.84,113.89,113.83,113.88,1940.0
2017-10-04 12:25:00,113.89,113.91,113.77,113.79,4400.0,113.89,113.91,113.77,113.79,4400.0
2017-10-04 12:30:00,113.78,113.8,113.75,113.75,2445.0,113.78,113.8,113.75,113.75,2445.0
2017-10-04 12:35:00,113.77,113.82,113.73,113.74,5436.0,113.77,113.82,113.73,113.74,5436.0
2017-10-04 12:40:00,113.7,113.7,113.6,113.6,6116.0,113.7,113.7,113.6,113.6,6116.0
2017-10-04 12:45:00,113.57,113.58,113.51,113.51,3740.0,113.57,113.58,113.51,113.51,3740.0
2017-10-04 12:50:00,113.48,113.64,113.47,113.64,7115.0,113.48,113.64,113.47,113.64,7115.0
2017-10-04 12:55:00,113.67,113.71,113.59,113.6,4779.0,113.67,113.71,113.59,113.6,4779.0
2017-10-04 13:00:00,113.59,113.65,113.56,113.61,2567.0,113.59,113.65,113.56,113.61,2567.0
2017-10-04 13:05:00,113.63,113.65,113.61,113.61,2662.0,113.63,113.65,113.61,113.61,2662.0
2017-10-04 13:10:00,113.61,113.63,113.58,113.61,2430.0,113.61,113.63,113.58,113.61,2430.0
2017-10-04 13:15:00,113.57,113.59,113.42,113.51,6199.0,113.57,113.59,113.42,113.51,6199.0
2017-10-04 13:20:00,113.5,113.62,113.5,113.55,6495.0,113.5,113.62,113.5,113.55,6495.0
2017-10-04 13:25:00,113.52,113.55,113.43,113.5,6600.0,113.52,113.55,113.43,113.5,6600.0
2017-10-04 13:30:00,113.47,113.49,113.39,113.47,5812.0,113.47,113.49,113.39,113.47,5812.0
2017-10-04 13:35:00,113.45,113.45,113.09,113.21,26211.0,113.45,113.45,113.09,113.21,26211.0
2017-10-04 13:40:00,113.2,113.41,113.2,113.41,4654.0,113.2,113.41,113.2,113.41,4654.0
2017-10-04 13:45:00,113.43,113.46,113.37,113.38,5754.0,113.43,113.46,113.37,113.38,5754.0
2017-10-04 13:50:00,113.39,113.5,113.38,113.45,13943.0,113.39,113.5,113.38,113.45,13943.0
2017-10-04 13:55:00,113.46,113.51,113.43,113.5,6472.0,113.46,113.51,113.43,113.5,6472.0
2017-10-04 14:00:00,113.48,113.51,113.39,113.39,8501.0,113.48,113.51,113.39,113.39,8501.0
2017-10-04 14:05:00,113.41,113.47,113.4,113.41,4761.0,113.41,113.47,113.4,113.41,4761.0
2017-10-04 14:10:00,113.42,113.48,113.35,113.48,7020.0,113.42,113.48,113.35,113.48,7020.0
2017-10-04 14:15:00,113.48,113.53,113.44,113.53,5816.0,113.48,113.53,113.44,113.53,5816.0
2017-10-04 14:20:00,113.52,113.55,113.46,113.46,4000.0,113.52,113.55,113.46,113.46,4000.0
2017-10-04 14:25:00,113.44,113.51,113.42,113.5,7495.0,113.44,113.51,113.42,113.5,7495.0
2017-10-04 14:30:00,113.52,113.6,113.52,113.59,6003.0,113.52,113.6,113.52,113.59,6003.0
2017-10-04 14:35:00,113.59,113.6,113.52,113.55,7102.0,113.59,113.6,113.52,113.55,7102.0
2017-10-04 14:40:00,113.55,113.64,113.5,113.63,6688.0,113.55,113.64,113.5,113.63,6688.0
2017-10-04 14:45:00,113.64,113.66,113.59,113.63,6968.0,113.64,113.66,113.59,113.63,6968.0
2017-10-04 14:50:00,113.63,113.77,113.63,113.77,8402.0,113.63,113.77,113.63,113.77,8402.0
2017-10-04 14:55:00,113.78,113.88,113.78,113.87,9218.0,113.78,113.88,113.78,113.87,9218.0
2017-10-04 15:00:00,113.87,113.88,113.79,113.86,14160.0,113.87,113.88,113.79,113.86,14160.0
2017-10-04 15:05:00,113.86,113.86,113.78,113.81,12762.0,113.86,113.86,113.78,113.81,12762.0
2017-10-04 15:10:00,113.78,113.98,113.77,113.98,20365.0,113.78,113.98,113.77,113.98,20365.0
2017-10-04 15:15:00,113.98,114.06,113.96,114.05,21040.0,113.98,114.06,113.96,114.05,21040.0
2017-10-04 15:20:00,114.06,114.06,113.99,114.04,14616.0,114.06,114.06,113.99,114.04,14616.0
2017-10-04 15:25:00,114.03,114.04,113.97,114.01,11500.0,114.03,114.04,113.97,114.01,11500.0
2017-10-04 15:30:00,113.99,113.99,113.85,113.94,14166.0,113.99,113.99,113.85,113.94,14166.0
2017-10-04 15:35:00,113.95,114.0,113.94,113.96,11749.0,113.95,114.0,113.94,113.96,11749.0
2017-10-04 15:40:00,113.95,113.95,113.82,113.84,18034.0,113.95,113.95,113.82,113.84,18034.0
2017-10-04 15:45:00,113.84,113.95,113.84,113.87,33420.0,113.84,113.95,113.84,113.87,33420.0
2017-10-04 15:50:00,113.87,114.0,113.87,113.97,35670.0,113.87,114.0,113.87,113.97,35670.0
2017-10-04 15:55:00,113.98,114.07,113.94,114.04,45541.0,113.98,114.07,113.94,114.04,45541.0
2017-10-05 09:30:00,114.5,114.8,113.9,114.68,24509.0,114.5,114.8,113.9,114.68,24509.0
2017-10-05 09:35:00,114.76,114.77,114.24,114.44,6652.0,114.76,114.77,114.24,114.44,6652.0
2017-10-05 09:40:00,114.43,114.62,114.26,114.44,9281.0,114.43,114.62,114.26,114.44,9281.0
2017-10-05 09:45:00,114.47,114.49,114.38,114.4,15158.0,114.47,114.49,114.38,114.4,15158.0
2017-10-05 09:50:00,114.44,114.59,114.41,114.53,9478.0,114.44,114.59,114.41,114.53,9478.0
2017-10-05 09:55:00,114.5,114.53,114.35,114.4,8212.0,114.5,114.53,114.35,114.4,8212.0
2017-10-05 10:00:00,114.44,114.62,114.37,114.59,6613.0,114.44,114.62,114.37,114.59,6613.0
2017-10-05 10:05:00,114.51,114.58,114.4,114.51,7907.0,114.51,114.58,114.4,114.51,7907.0
2017-10-05 10:10:00,114.53,114.61,114.49,114.5,6779.0,114.53,114.61,114.49,114.5,6779.0
2017-10-05 10:15:00,114.49,114.75,114.41,114.73,6900.0,114.49,114.75,114.41,114.73,6900.0
2017-10-05 10:20:00,114.73,114.82,114.69,114.79,6318.0,114.73,114.82,114.69,114.79,6318.0
2017-10-05 10:25:00,114.79,114.85,114.7,114.7,7291.0,114.79,114.85,114.7,114.7,7291.0
2017-10-05 10:30:00,114.74,114.74,114.34,114.57,8949.0,114.74,114.74,114.34,114.57,8949.0
2017-10-05 10:35:00,114.57,114.67,114.57,114.62,5019.0,114.57,114.67,114.57,114.62,5019.0
2017-10-05 10:40:00,114.59,114.65,114.51,114.58,6004.0,114.59,114.65,114.51,114.58,6004.0
2017-10-05 10:45:00,114.58,114.6,114.46,114.51,9008.0,114.58,114.6,114.46,114.51,9008.0
2017-10-05 10:50:00,114.51,114.61,114.49,114.5,6381.0,114.51,114.61,114.49,114.5,6381.0
2017-10-05 10:55:00,114.53,114.86,114.53,114.86,10167.0,114.53,114.86,114.53,114.86,10167.0
2017-10-05 11:00:00,114.88,115.09,114.88,115.0,29671.0,114.88,115.09,114.88,115.0,29671.0
2017-10-05 11:05:00,115.02,115.15,114.88,114.96,7724.0,115.02,115.15,114.88,114.96,7724.0
2017-10-05 11:10:00,114.92,114.95,114.75,114.75,6780.0,114.92,114.95,114.75,114.75,6780.0
2017-10-05 11:15:00,114.75,114.88,114.75,114.88,6412.0,114.75,114.88,114.75,114.88,6412.0
2017-10-05 11:20:00,114.9,115.2,114.9,115.2,6059.0,114.9,115.2,114.9,115.2,6059.0
2017-10-05 11:25:00,115.23,115.24,115.07,115.19,7008.0,115.23,115.24,115.07,115.19,7008.0
2017-10-05 11:30:00,115.14,115.34,115.14,115.25,7492.0,115.14,115.34,115.14,115.25,7492.0
2017-10-05 11:35:00,115.28,115.28,115.19,115.21,9307.0,115.28,115.28,115.19,115.21,9307.0
2017-10-05 11:40:00,115.19,115.46,115.13,115.44,24005.0,115.19,115.46,115.13,115.44,24005.0
2017-10-05 11:45:00,115.41,115.41,115.24,115.25,8063.0,115.41,115.41,115.24,115.25,8063.0
2017-10-05 11:50:00,115.26,115.41,115.25,115.33,7515.0,115.26,115.41,115.25,115.33,7515.0
2017-10-05 11:55:00,115.31,115.59,115.3,115.53,11788.0,115.31,115.59,115.3,115.53,11788.0
2017-10-05 12:00:00,115.57,115.86,115.54,115.71,23493.0,115.57,115.86,115.54,115.71,23493.0
2017-10-05 12:05:00,115.71,115.82,115.68,115.76,13029.0,115.71,115.82,115.68,115.76,13029.0
2017-10-05 12:10:00,115.76,116.15,115.76,115.96,44145.0,115.76,116.15,115.76,115.96,44145.0
2017-10-05 12:15:00,116.0,116.09,115.98,116.06,21196.0,116.0,116.09,115.98,116.06,21196.0
2017-10-05 12:20:00,116.08,116.1,116.0,116.09,8696.0,116.08,116.1,116.0,116.09,8696.0
2017-10-05 12:25:00,116.09,116.4,116.08,116.27,20485.0,116.09,116.4,116.08,116.27,20485.0
2017-10-05 12:30:00,116.27,116.39,116.21,116.32,20175.0,116.27,116.39,116.21,116.32,20175.0
2017-10-05 12:35:00,116.3,116.38,116.27,116.35,8520.0,116.3,116.38,116.27,116.35,8520.0
2017-10-05 12:40:00,116.33,116.34,116.22,116.28,18523.0,116.33,116.34,116.22,116.28,18523.0
2017-10-05 12:45:00,116.29,116.61,116.28,116.5,29120.0,116.29,116.61,116.28,116.5,29120.0
2017-10-05 12:50:00,116.51,116.51,116.19,116.19,13379.0,116.51,116.51,116.19,116.19,13379.0
2017-10-05 12:55:00,116.15,116.15,115.95,116.07,20855.0,116.15,116.15,115.95,116.07,20855.0
2017-10-05 13:00:00,116.09,116.28,116.08,116.28,9378.0,116.09,116.28,116.08,116.28,9378.0
2017-10-05 13:05:00,116.27,116.34,116.23,116.23,20196.0,116.27,116.34,116.23,116.23,20196.0
2017-10-05 13:10:00,116.19,116.22,115.95,116.04,8014.0,116.19,116.22,115.95,116.04,8014.0
2017-10-05 13:15:00,116.03,116.06,115.99,116.01,10732.0,116.03,116.06,115.99,116.01,10732.0
2017-10-05 13:20:00,115.99,116.06,115.96,115.96,13691.0,115.99,116.06,115.96,115.96,13691.0
2017-10-05 13:25:00,115.99,116.15,115.96,116.11,17408.0,115.99,116.15,115.96,116.11,17408.0
2017-10-05 13:30:00,116.12,116.13,115.99,116.06,16899.0,116.12,116.13,115.99,116.06,16899.0
2017-10-05 13:35:00,116.11,116.11,115.93,116.0,19113.0,116.11,116.11,115.93,116.0,19113.0
2017-10-05 13:40:00,115.99,116.02,115.9,115.94,13399.0,115.99,116.02,115.9,115.94,13399.0
2017-10-05 13:45:00,115.92,116.03,115.89,116.03,5781.0,115.92,116.03,115.89,116.03,5781.0
2017-10-05 13:50:00,116.05,116.16,116.0,116.04,10281.0,116.05,116.16,116.0,116.04,10281.0
2017-10-05 13:55:00,115.99,116.07,115.99,116.05,9074.0,115.99,116.07,115.99,116.05,9074.0
2017-10-05 14:00:00,116.07,116.14,116.05,116.08,5621.0,116.07,116.14,116.05,116.08,5621.0
2017-10-05 14:05:00,116.12,116.15,116.03,116.03,22965.0,116.12,116.15,116.03,116.03,22965.0
2017-10-05 14:10:00,115.97,116.03,115.97,116.03,9395.0,115.97,116.03,115.97,116.03,9395.0
2017-10-05 14:15:00,116.04,116.05,115.98,116.03,12344.0,116.04,116.05,115.98,116.03,12344.0
2017-10-05 14:20:00,116.01,116.08,116.01,116.03,3219.0,116.01,116.08,116.01,116.03,3219.0
2017-10-05 14:25:00,116.07,116.17,116.01,116.17,12102.0,116.07,116.17,116.01,116.17,12102.0
2017-10-05 14:30:00,116.18,116.34,116.17,116.33,5900.0,116.18,116.34,116.17,116.33,5900.0
2017-10-05 14:35:00,116.32,116.5,116.28,116.38,19303.0,116.32,116.5,116.28,116.38,19303.0
2017-10-05 14:40:00,116.37,116.47,116.35,116.37,12485.0,116.37,116.47,116.35,116.37,12485.0
2017-10-05 14:45:00,116.36,116.43,116.29,116.39,10978.0,116.36,116.43,116.29,116.39,10978.0
2017-10-05 14:50:00,116.38,116.43,116.32,116.43,7807.0,116.38,116.43,116.32,116.43,7807.0
2017-10-05 14:55:00,116.39,116.5,116.3,116.47,11199.0,116.39,116.5,116.3,116.47,11199.0
2017-10-05 15:00:00,116.5,116.59,116.43,116.59,36447.0,116.5,116.59,116.43,116.59,36447.0
2017-10-05 15:05:00,116.55,116.55,116.48,116.53,22278.0,116.55,116.55,116.48,116.53,22278.0
2017-10-05 15:10:00,116.53,116.63,116.52,116.57,13382.0,116.53,116.63,116.52,116.57,13382.0
2017-10-05 15:15:00,116.57,116.62,116.49,116.57,12438.0,116.57,116.62,116.49,116.57,12438.0
2017-10-05 15:20:00,116.58,116.83,116.57,116.81,17248.0,116.58,116.83,116.57,116.81,17248.0
2017-10-05 15:25:00,116.8,116.83,116.73,116.73,21240.0,116.8,116.83,116.73,116.73,21240.0
2017-10-05 15:30:00,116.74,116.75,116.52,116.6,23844.0,116.74,116.75,116.52,116.6,23844.0
2017-10-05 15:35:00,116.59,116.65,116.5,116.65,22605.0,116.59,116.65,116.5,116.65,22605.0
2017-10-05 15:40:00,116.64,116.66,116.6,116.64,49754.0,116.64,116.66,116.6,116.64,49754.0
2017-10-05 15:45:00,116.66,116.77,116.58,116.6,33214.0,116.66,116.77,116.58,116.6,33214.0
2017-10-05 15:50:00,116.59,116.61,116.42,116.53,68745.0,116.59,116.61,116.42,116.53,68745.0
2017-10-05 15:55:00,116.53,116.64,116.47,116.54,65570.0,116.53,116.64,116.47,116.54,65570.0
2017-10-06 09:30:00,116.18,116.49,115.81,115.98,16590.0,116.18,116.49,115.81,115.98,16590.0
2017-10-06 09:35:00,115.85,116.2,115.84,116.08,7357.0,115.85,116.2,115.84,116.08,7357.0
2017-10-06 09:40:00,116.13,116.37,116.11,116.32,7100.0,116.13,116.37,116.11,116.32,7100.0
2017-10-06 09:45:00,116.37,116.37,116.17,116.24,14120.0,116.37,116.37,116.17,116.24,14120.0
2017-10-06 09:50:00,116.24,116.32,116.21,116.29,3758.0,116.24,116.32,116.21,116.29,3758.0
2017-10-06 09:55:00,116.34,116.69,116.34,116.58,9097.0,116.34,116.69,116.34,116.58,9097.0
2017-10-06 10:00:00,116.63,116.82,116.63,116.82,6518.0,116.63,116.82,116.63,116.82,6518.0
2017-10-06 10:05:00,116.78,116.91,116.72,116.91,5737.0,116.78,116.91,116.72,116.91,5737.0
2017-10-06 10:10:00,116.91,116.95,116.7,116.83,8988.0,116.91,116.95,116.7,116.83,8988.0
2017-10-06 10:15:00,116.85,116.95,116.74,116.95,6748.0,116.85,116.95,116.74,116.95,6748.0
2017-10-06 10:20:00,116.95,117.25,116.95,117.25,12807.0,116.95,117.25,116.95,117.25,12807.0
2017-10-06 10:25:00,117.28,117.61,117.28,117.5,13049.0,117.28,117.61,117.28,117.5,13049.0
2017-10-06 10:30:00,117.43,117.51,117.07,117.08,7146.0,117.43,117.51,117.07,117.08,7146.0
2017-10-06 10:35:00,117.05,117.09,116.66,116.66,12075.0,117.05,117.09,116.66,116.66,12075.0
2017-10-06 10:40:00,116.67,116.68,116.53,116.58,4852.0,116.67,116.68,116.53,116.58,4852.0
2017-10-06 10:45:00,116.58,116.63,116.43,116.6,8079.0,116.58,116.63,116.43,116.6,8079.0
2017-10-06 10:50:00,116.55,116.59,116.33,116.43,13113.0,116.55,116.59,116.33,116.43,13113.0
2017-10-06 10:55:00,116.42,116.54,116.37,116.49,5924.0,116.42,116.54,116.37,116.49,5924.0
2017-10-06 11:00:00,116.46,116.61,116.43,116.53,7516.0,116.46,116.61,116.43,116.53,7516.0
2017-10-06 11:05:00,116.55,116.59,116.51,116.59,4830.0,116.55,116.59,116.51,116.59,4830.0
2017-10-06 11:10:00,116.62,116.63,116.43,116.46,9306.0,116.62,116.63,116.43,116.46,9306.0
2017-10-06 11:15:00,116.47,116.61,116.46,116.55,5100.0,116.47,116.61,116.46,116.55,5100.0
2017-10-06 11:20:00,116.55,116.62,116.54,116.58,10328.0,116.55,116.62,116.54,116.58,10328.0
2017-10-06 11:25:00,116.55,116.6,116.54,116.58,5725.0,116.55,116.6,116.54,116.58,5725.0
2017-10-06 11:30:00,116.56,116.58,116.49,116.56,10531.0,116.56,116.58,116.49,116.56,10531.0
2017-10-06 11:35:00,116.56,116.56,116.34,116.4,4525.0,116.56,116.56,116.34,116.4,4525.0
2017-10-06 11:40:00,116.39,116.57,116.38,116.5,9361.0,116.39,116.57,116.38,116.5,9361.0
2017-10-06 11:45:00,116.51,116.53,116.43,116.5,5332.0,116.51,116.53,116.43,116.5,5332.0
2017-10-06 11:50:00,116.5,116.54,116.43,116.47,12425.0,116.5,116.54,116.43,116.47,12425.0
2017-10-06 11:55:00,116.47,116.55,116.46,116.5,3014.0,116.47,116.55,116.46,116.5,3014.0
2017-10-06 12:00:00,116.5,116.55,116.4,116.53,15571.0,116.5,116.55,116.4,116.53,15571.0
2017-10-06 12:05:00,116.57,116.62,116.53,116.62,2661.0,116.57,116.62,116.53,116.62,2661.0
2017-10-06 12:10:00,116.6,116.66,116.55,116.65,3388.0,116.6,116.66,116.55,116.65,3388.0
2017-10-06 12:15:00,116.64,116.7,116.59,116.64,2811.0,116.64,116.7,116.59,116.64,2811.0
2017-10-06 12:20:00,116.65,116.72,116.64,116.71,5000.0,116.65,116.72,116.64,116.71,5000.0
2017-10-06 12:25:00,116.73,116.82,116.73,116.82,2113.0,116.73,116.82,116.73,116.82,2113.0
2017-10-06 12:30:00,116.82,116.86,116.79,116.84,3062.0,116.82,116.86,116.79,116.84,3062.0
2017-10-06 12:35:00,116.88,116.88,116.74,116.74,2037.0,116.88,116.88,116.74,116.74,2037.0
2017-10-06 12:40:00,116.77,116.78,116.71,116.73,1800.0,116.77,116.78,116.71,116.73,1800.0
2017-10-06 12:45:00,116.72,116.73,116.63,116.63,2535.0,116.72,116.73,116.63,116.63,2535.0
2017-10-06 12:50:00,116.64,116.64,116.53,116.53,2800.0,116.64,116.64,116.53,116.53,2800.0
2017-10-06 12:55:00,116.56,116.59,116.51,116.52,10811.0,116.56,116.59,116.51,116.52,10811.0
2017-10-06 13:00:00,116.5,116.59,116.47,116.47,7844.0,116.5,116.59,116.47,116.47,7844.0
2017-10-06 13:05:00,116.48,116.63,116.48,116.63,6058.0,116.48,116.63,116.48,116.63,6058.0
2017-10-06 13:10:00,116.62,116.68,116.61,116.64,2436.0,116.62,116.68,116.61,116.64,2436.0
2017-10-06 13:15:00,116.65,116.68,116.61,116.63,5250.0,116.65,116.68,116.61,116.63,5250.0
2017-10-06 13:20:00,116.63,116.66,116.63,116.66,2625.0,116.63,116.66,116.63,116.66,2625.0
2017-10-06 13:25:00,116.65,116.65,116.55,116.56,5000.0,116.65,116.65,116.55,116.56,5000.0
2017-10-06 13:30:00,116.58,116.63,116.57,116.61,3832.0,116.58,116.63,116.57,116.61,3832.0
2017-10-06 13:35:00,116.62,116.67,116.62,116.65,2250.0,116.62,116.67,116.62,116.65,2250.0
2017-10-06 13:40:00,116.65,116.68,116.63,116.64,1212.0,116.65,116.68,116.63,116.64,1212.0
2017-10-06 13:45:00,116.64,116.67,116.6,116.61,2161.0,116.64,116.67,116.6,116.61,2161.0
2017-10-06 13:50:00,116.58,116.71,116.53,116.69,5892.0,116.58,116.71,116.53,116.69,5892.0
2017-10-06 13:55:00,116.63,116.71,116.62,116.71,2558.0,116.63,116.71,116.62,116.71,2558.0
2017-10-06 14:00:00,116.67,116.7,116.63,116.63,7692.0,116.67,116.7,116.63,116.63,7692.0
2017-10-06 14:05:00,116.65,116.71,116.59,116.7,10132.0,116.65,116.71,116.59,116.7,10132.0
2017-10-06 14:10:00,116.66,116.67,116.61,116.67,6850.0,116.66,116.67,116.61,116.67,6850.0
2017-10-06 14:15:00,116.67,116.68,116.59,116.68,5748.0,116.67,116.68,116.59,116.68,5748.0
2017-10-06 14:20:00,116.64,116.64,116.58,116.6,3115.0,116.64,116.64,116.58,116.6,3115.0
2017-10-06 14:25:00,116.59,116.67,116.59,116.67,4596.0,116.59,116.67,116.59,116.67,4596.0
2017-10-06 14:30:00,116.68,116.7,116.59,116.62,6036.0,116.68,116.7,116.59,116.62,6036.0
2017-10-06 14:35:00,116.59,116.76,116.59,116.76,4697.0,116.59,116.76,116.59,116.76,4697.0
2017-10-06 14:40:00,116.76,116.77,116.75,116.77,6711.0,116.76,116.77,116.75,116.77,6711.0
2017-10-06 14:45:00,116.77,116.78,116.72,116.76,12001.0,116.77,116.78,116.72,116.76,12001.0
2017-10-06 14:50:00,116.77,116.81,116.75,116.8,7792.0,116.77,116.81,116.75,116.8,7792.0
2017-10-06 14:55:00,116.8,116.92,116.8,116.89,8550.0,116.8,116.92,116.8,116.89,8550.0
2017-10-06 15:00:00,116.88,117.0,116.87,116.92,12525.0,116.88,117.0,116.87,116.92,12525.0
2017-10-06 15:05:00,116.91,116.92,116.86,116.87,3944.0,116.91,116.92,116.86,116.87,3944.0
2017-10-06 15:10:00,116.84,116.89,116.81,116.86,9448.0,116.84,116.89,116.81,116.86,9448.0
2017-10-06 15:15:00,116.85,116.87,116.73,116.76,8748.0,116.85,116.87,116.73,116.76,8748.0
2017-10-06 15:20:00,116.73,116.77,116.63,116.63,10439.0,116.73,116.77,116.63,116.63,10439.0
2017-10-06 15:25:00,116.65,116.65,116.49,116.52,18766.0,116.65,116.65,116.49,116.52,18766.0
2017-10-06 15:30:00,116.54,116.74,116.51,116.67,14802.0,116.54,116.74,116.51,116.67,14802.0
2017-10-06 15:35:00,116.66,116.72,116.66,116.69,13465.0,116.66,116.72,116.66,116.69,13465.0
2017-10-06 15:40:00,116.69,116.7,116.66,116.69,12840.0,116.69,116.7,116.66,116.69,12840.0
2017-10-06 15:45:00,116.69,116.77,116.67,116.74,39502.0,116.69,116.77,116.67,116.74,39502.0
2017-10-06 15:50:00,116.74,116.85,116.74,116.83,27174.0,116.74,116.85,116.74,116.83,27174.0
2017-10-06 15:55:00,116.84,117.03,116.8,116.96,75822.0,116.84,117.03,116.8,116.96,75822.0
2017-10-09 09:30:00,116.8,117.18,116.8,117.11,20914.0,116.8,117.18,116.8,117.11,20914.0
2017-10-09 09:35:00,117.04,117.22,116.83,116.88,3303.0,117.04,117.22,116.83,116.88,3303.0
2017-10-09 09:40:00,117.04,117.05,116.89,116.89,1900.0,117.04,117.05,116.89,116.89,1900.0
2017-10-09 09:45:00,116.85,116.87,116.65,116.73,5551.0,116.85,116.87,116.65,116.73,5551.0
2017-10-09 09:50:00,116.73,116.9,116.7,116.7,4165.0,116.73,116.9,116.7,116.7,4165.0
2017-10-09 09:55:00,116.72,117.04,116.69,117.03,4080.0,116.72,117.04,116.69,117.03,4080.0
2017-10-09 10:00:00,117.04,117.19,116.98,117.19,3499.0,117.04,117.19,116.98,117.19,3499.0
2017-10-09 10:05:00,117.19,117.3,117.13,117.3,2387.0,117.19,117.3,117.13,117.3,2387.0
2017-10-09 10:10:00,117.31,117.32,116.96,117.0,3253.0,117.31,117.32,116.96,117.0,3253.0
2017-10-09 10:15:00,117.05,117.12,117.0,117.07,1900.0,117.05,117.12,117.0,117.07,1900.0
2017-10-09 10:20:00,117.09,117.35,117.07,117.31,4462.0,117.09,117.35,117.07,117.31,4462.0
2017-10-09 10:25:00,117.29,117.4,117.28,117.4,2100.0,117.29,117.4,117.28,117.4,2100.0
2017-10-09 10:30:00,117.39,117.49,117.25,117.25,3149.0,117.39,117.49,117.25,117.25,3149.0
2017-10-09 10:35:00,117.25,117.42,117.25,117.4,8551.0,117.25,117.42,117.25,117.4,8551.0
2017-10-09 10:40:00,117.4,117.4,117.34,117.38,2000.0,117.4,117.4,117.34,117.38,2000.0
2017-10-09 10:45:00,117.36,117.42,117.29,117.33,5580.0,117.36,117.42,117.29,117.33,5580.0
2017-10-09 10:50:00,117.27,117.35,117.19,117.25,2570.0,117.27,117.35,117.19,117.25,2570.0
2017-10-09 10:55:00,117.23,117.52,117.23,117.48,7745.0,117.23,117.52,117.23,117.48,7745.0
2017-10-09 11:00:00,117.46,117.46,117.42,117.45,2100.0,117.46,117.46,117.42,117.45,2100.0
2017-10-09 11:05:00,117.46,117.46,117.33,117.41,5933.0,117.46,117.46,117.33,117.41,5933.0
2017-10-09 11:10:00,117.4,117.48,117.38,117.44,7060.0,117.4,117.48,117.38,117.44,7060.0
2017-10-09 11:15:00,117.42,117.47,117.41,117.41,2900.0,117.42,117.47,117.41,117.41,2900.0
2017-10-09 11:20:00,117.41,117.46,117.4,117.46,1200.0,117.41,117.46,117.4,117.46,1200.0
2017-10-09 11:25:00,117.46,117.46,117.33,117.33,3514.0,117.46,117.46,117.33,117.33,3514.0
2017-10-09 11:30:00,117.34,117.34,117.27,117.27,1920.0,117.34,117.34,117.27,117.27,1920.0
2017-10-09 11:35:00,117.24,117.42,117.22,117.4,53819.0,117.24,117.42,117.22,117.4,53819.0
2017-10-09 11:40:00,117.39,117.41,117.25,117.25,4100.0,117.39,117.41,117.25,117.25,4100.0
2017-10-09 11:45:00,117.24,117.33,117.24,117.28,3430.0,117.24,117.33,117.24,117.28,3430.0
2017-10-09 11:50:00,117.25,117.26,117.21,117.26,2511.0,117.25,117.26,117.21,117.26,2511.0
2017-10-09 11:55:00,117.23,117.24,117.21,117.22,2100.0,117.23,117.24,117.21,117.22,2100.0
2017-10-09 12:00:00,117.2,117.21,117.04,117.04,1400.0,117.2,117.21,117.04,117.04,1400.0
2017-10-09 12:05:00,117.04,117.08,116.96,117.01,8056.0,117.04,117.08,116.96,117.01,8056.0
2017-10-09 12:10:00,117.01,117.25,117.0,117.24,5247.0,117.01,117.25,117.0,117.24,5247.0
2017-10-09 12:15:00,117.28,117.31,117.25,117.29,3120.0,117.28,117.31,117.25,117.29,3120.0
2017-10-09 12:20:00,117.29,117.29,117.11,117.12,2331.0,117.29,117.29,117.11,117.12,2331.0
2017-10-09 12:25:00,117.13,117.14,117.03,117.03,1850.0,117.13,117.14,117.03,117.03,1850.0
2017-10-09 12:30:00,117.04,117.08,117.03,117.08,2501.0,117.04,117.08,117.03,117.08,2501.0
2017-10-09 12:35:00,117.07,117.07,117.0,117.05,7353.0,117.07,117.07,117.0,117.05,7353.0
2017-10-09 12:40:00,117.05,117.07,117.04,117.04,2447.0,117.05,117.07,117.04,117.04,2447.0
2017-10-09 12:45:00,117.02,117.06,117.0,117.05,6577.0,117.02,117.06,117.0,117.05,6577.0
2017-10-09 12:50:00,117.05,117.08,117.02,117.06,3116.0,117.05,117.08,117.02,117.06,3116.0
2017-10-09 12:55:00,117.07,117.16,117.03,117.03,8762.0,117.07,117.16,117.03,117.03,8762.0
2017-10-09 13:00:00,117.05,117.07,117.0,117.01,1257.0,117.05,117.07,117.0,117.01,1257.0
2017-10-09 13:05:00,117.0,117.04,117.0,117.02,2249.0,117.0,117.04,117.0,117.02,2249.0
2017-10-09 13:10:00,117.02,117.05,116.97,117.03,18936.0,117.02,117.05,116.97,117.03,18936.0
2017-10-09 13:15:00,117.03,117.06,116.97,116.97,9074.0,117.03,117.06,116.97,116.97,9074.0
2017-10-09 13:20:00,116.97,117.05,116.93,117.04,3839.0,116.97,117.05,116.93,117.04,3839.0
2017-10-09 13:25:00,117.04,117.13,117.04,117.1,3121.0,117.04,117.13,117.04,117.1,3121.0
2017-10-09 13:30:00,117.12,117.16,117.11,117.14,1755.0,117.12,117.16,117.11,117.14,1755.0
2017-10-09 13:35:00,117.14,117.15,117.11,117.12,1400.0,117.14,117.15,117.11,117.12,1400.0
2017-10-09 13:40:00,117.1,117.14,117.1,117.12,1000.0,117.1,117.14,117.1,117.12,1000.0
2017-10-09 13:45:00,117.11,117.11,116.96,116.98,8309.0,117.11,117.11,116.96,116.98,8309.0
2017-10-09 13:50:00,116.99,117.08,116.99,117.05,2100.0,116.99,117.08,116.99,117.05,2100.0
2017-10-09 13:55:00,117.0,117.06,116.98,117.0,4508.0,117.0,117.06,116.98,117.0,4508.0
2017-10-09 14:00:00,116.98,117.04,116.98,117.01,2816.0,116.98,117.04,116.98,117.01,2816.0
2017-10-09 14:05:00,117.02,117.06,117.01,117.04,2610.0,117.02,117.06,117.01,117.04,2610.0
2017-10-09 14:10:00,117.01,117.06,116.98,117.06,7371.0,117.01,117.06,116.98,117.06,7371.0
2017-10-09 14:15:00,117.03,117.06,116.97,117.03,6718.0,117.03,117.06,116.97,117.03,6718.0
2017-10-09 14:20:00,117.04,117.05,117.03,117.05,900.0,117.04,117.05,117.03,117.05,900.0
2017-10-09 14:25:00,117.04,117.13,117.04,117.09,7645.0,117.04,117.13,117.04,117.09,7645.0
2017-10-09 14:30:00,117.1,117.2,117.1,117.14,12674.0,117.1,117.2,117.1,117.14,12674.0
2017-10-09 14:35:00,117.14,117.27,117.11,117.27,16763.0,117.14,117.27,117.11,117.27,16763.0
2017-10-09 14:40:00,117.3,117.42,117.28,117.36,5556.0,117.3,117.42,117.28,117.36,5556.0
2017-10-09 14:45:00,117.37,117.39,117.31,117.35,7900.0,117.37,117.39,117.31,117.35,7900.0
2017-10-09 14:50:00,117.32,117.36,117.25,117.28,10018.0,117.32,117.36,117.25,117.28,10018.0
2017-10-09 14:55:00,117.28,117.39,117.24,117.24,8881.0,117.28,117.39,117.24,117.24,8881.0
2017-10-09 15:00:00,117.22,117.24,117.1,117.12,12013.0,117.22,117.24,117.1,117.12,12013.0
2017-10-09 15:05:00,117.12,117.14,117.0,117.04,7100.0,117.12,117.14,117.0,117.04,7100.0
2017-10-09 15:10:00,117.0,117.07,116.91,116.95,43854.0,117.0,117.07,116.91,116.95,43854.0
2017-10-09 15:15:00,116.93,117.05,116.93,117.05,41295.0,116.93,117.05,116.93,117.05,41295.0
2017-10-09 15:20:00,117.05,117.2,117.04,117.2,4868.0,117.05,117.2,117.04,117.2,4868.0
2017-10-09 15:25:00,117.19,117.3,117.19,117.29,4267.0,117.19,117.3,117.19,117.29,4267.0
2017-10-09 15:30:00,117.28,117.28,117.08,117.12,13285.0,117.28,117.28,117.08,117.12,13285.0
2017-10-09 15:35:00,117.12,117.13,117.01,117.1,9232.0,117.12,117.13,117.01,117.1,9232.0
2017-10-09 15:40:00,117.11,117.21,117.03,117.14,10895.0,117.11,117.21,117.03,117.14,10895.0
2017-10-09 15:45:00,117.14,117.14,117.01,117.07,12803.0,117.14,117.14,117.01,117.07,12803.0
2017-10-09 15:50:00,117.07,117.19,117.07,117.08,26145.0,117.07,117.19,117.07,117.08,26145.0
2017-10-09 15:55:00,117.1,117.17,117.07,117.12,34301.0,117.1,117.17,117.07,117.12,34301.0
2017-10-10 09:30:00,117.22,117.46,117.21,117.44,25913.0,117.22,117.46,117.21,117.44,25913.0
2017-10-10 09:35:00,117.49,117.53,117.2,117.35,3852.0,117.49,117.53,117.2,117.35,3852.0
2017-10-10 09:40:00,117.35,117.46,117.24,117.25,22913.0,117.35,117.46,117.24,117.25,22913.0
2017-10-10 09:45:00,117.25,117.31,117.02,117.15,11832.0,117.25,117.31,117.02,117.15,11832.0
2017-10-10 09:50:00,117.12,117.2,116.9,117.05,5037.0,117.12,117.2,116.9,117.05,5037.0
2017-10-10 09:55:00,117.04,117.11,116.94,117.11,4385.0,117.04,117.11,116.94,117.11,4385.0
2017-10-10 10:00:00,117.13,117.29,117.05,117.13,17995.0,117.13,117.29,117.05,117.13,17995.0
2017-10-10 10:05:00,117.09,117.35,117.09,117.35,18475.0,117.09,117.35,117.09,117.35,18475.0
2017-10-10 10:10:00,117.33,117.4,117.01,117.22,17404.0,117.33,117.4,117.01,117.22,17404.0
2017-10-10 10:15:00,117.03,117.18,116.9,116.91,13711.0,117.03,117.18,116.9,116.91,13711.0
2017-10-10 10:20:00,116.85,117.05,116.74,117.0,5176.0,116.85,117.05,116.74,117.0,5176.0
2017-10-10 10:25:00,116.98,117.13,116.98,117.08,3000.0,116.98,117.13,116.98,117.08,3000.0
2017-10-10 10:30:00,117.0,117.14,116.94,117.1,4892.0,117.0,117.14,116.94,117.1,4892.0
2017-10-10 10:35:00,117.08,117.12,116.94,116.94,6408.0,117.08,117.12,116.94,116.94,6408.0
2017-10-10 10:40:00,116.89,117.19,116.89,117.19,3237.0,116.89,117.19,116.89,117.19,3237.0
2017-10-10 10:45:00,117.2,117.3,117.15,117.25,1000.0,117.2,117.3,117.15,117.25,1000.0
2017-10-10 10:50:00,117.22,117.3,117.19,117.26,2084.0,117.22,117.3,117.19,117.26,2084.0
2017-10-10 10:55:00,117.24,117.3,117.21,117.23,1028.0,117.24,117.3,117.21,117.23,1028.0
2017-10-10 11:00:00,117.28,117.38,117.17,117.22,6465.0,117.28,117.38,117.17,117.22,6465.0
2017-10-10 11:05:00,117.18,117.24,117.11,117.22,3200.0,117.18,117.24,117.11,117.22,3200.0
2017-10-10 11:10:00,117.22,117.26,117.15,117.15,3674.0,117.22,117.26,117.15,117.15,3674.0
2017-10-10 11:15:00,117.19,117.44,117.17,117.44,2850.0,117.19,117.44,117.17,117.44,2850.0
2017-10-10 11:20:00,117.36,117.46,117.21,117.24,7401.0,117.36,117.46,117.21,117.24,7401.0
2017-10-10 11:25:00,117.21,117.3,117.16,117.19,5278.0,117.21,117.3,117.16,117.19,5278.0
2017-10-10 11:30:00,117.25,117.34,117.24,117.34,2208.0,117.25,117.34,117.24,117.34,2208.0
2017-10-10 11:35:00,117.29,117.35,117.23,117.35,1925.0,117.29,117.35,117.23,117.35,1925.0
2017-10-10 11:40:00,117.34,117.37,117.3,117.37,3629.0,117.34,117.37,117.3,117.37,3629.0
2017-10-10 11:45:00,117.36,117.36,117.25,117.26,2550.0,117.36,117.36,117.25,117.26,2550.0
2017-10-10 11:50:00,117.22,117.22,117.08,117.09,3089.0,117.22,117.22,117.08,117.09,3089.0
2017-10-10 11:55:00,117.07,117.07,116.9,117.07,4300.0,117.07,117.07,116.9,117.07,4300.0
2017-10-10 12:00:00,117.02,117.08,116.91,117.03,9350.0,117.02,117.08,116.91,117.03,9350.0
2017-10-10 12:05:00,117.0,117.14,116.87,116.96,9450.0,117.0,117.14,116.87,116.96,9450.0
2017-10-10 12:10:00,116.93,116.96,116.82,116.83,4872.0,116.93,116.96,116.82,116.83,4872.0
2017-10-10 12:15:00,116.85,116.93,116.75,116.76,2801.0,116.85,116.93,116.75,116.76,2801.0
2017-10-10 12:20:00,116.77,116.78,116.61,116.73,10222.0,116.77,116.78,116.61,116.73,10222.0
2017-10-10 12:25:00,116.72,116.77,116.68,116.7,3300.0,116.72,116.77,116.68,116.7,3300.0
2017-10-10 12:30:00,116.73,116.77,116.68,116.69,2688.0,116.73,116.77,116.68,116.69,2688.0
2017-10-10 12:35:00,116.71,116.74,116.62,116.66,4725.0,116.71,116.74,116.62,116.66,4725.0
2017-10-10 12:40:00,116.66,116.91,116.66,116.89,4784.0,116.66,116.91,116.66,116.89,4784.0
2017-10-10 12:45:00,116.91,116.93,116.85,116.89,2829.0,116.91,116.93,116.85,116.89,2829.0
2017-10-10 12:50:00,116.91,116.96,116.9,116.92,5100.0,116.91,116.96,116.9,116.92,5100.0
2017-10-10 12:55:00,116.94,116.98,116.9,116.91,2619.0,116.94,116.98,116.9,116.91,2619.0
2017-10-10 13:00:00,116.89,116.97,116.8,116.86,8342.0,116.89,116.97,116.8,116.86,8342.0
2017-10-10 13:05:00,116.92,116.92,116.68,116.74,7499.0,116.92,116.92,116.68,116.74,7499.0
2017-10-10 13:10:00,116.74,116.77,116.65,116.65,11760.0,116.74,116.77,116.65,116.65,11760.0
2017-10-10 13:15:00,116.65,116.66,116.44,116.6,10601.0,116.65,116.66,116.44,116.6,10601.0
2017-10-10 13:20:00,116.62,116.69,116.62,116.66,3242.0,116.62,116.69,116.62,116.66,3242.0
2017-10-10 13:25:00,116.63,116.63,116.53,116.59,7718.0,116.63,116.63,116.53,116.59,7718.0
2017-10-10 13:30:00,116.63,116.68,116.53,116.53,3100.0,116.63,116.68,116.53,116.53,3100.0
2017-10-10 13:35:00,116.54,116.59,116.37,116.44,11307.0,116.54,116.59,116.37,116.44,11307.0
2017-10-10 13:40:00,116.46,116.58,116.32,116.39,17023.0,116.46,116.58,116.32,116.39,17023.0
2017-10-10 13:45:00,116.38,116.48,116.35,116.45,3450.0,116.38,116.48,116.35,116.45,3450.0
2017-10-10 13:50:00,116.46,116.54,116.42,116.54,3447.0,116.46,116.54,116.42,116.54,3447.0
2017-10-10 13:55:00,116.55,116.65,116.51,116.65,3485.0,116.55,116.65,116.51,116.65,3485.0
2017-10-10 14:00:00,116.65,116.87,116.65,116.8,17482.0,116.65,116.87,116.65,116.8,17482.0
2017-10-10 14:05:00,116.8,116.89,116.8,116.84,2590.0,116.8,116.89,116.8,116.84,2590.0
2017-10-10 14:10:00,116.84,116.86,116.77,116.82,7899.0,116.84,116.86,116.77,116.82,7899.0
2017-10-10 14:15:00,116.83,116.85,116.71,116.74,13279.0,116.83,116.85,116.71,116.74,13279.0
2017-10-10 14:20:00,116.76,116.76,116.64,116.66,5515.0,116.76,116.76,116.64,116.66,5515.0
2017-10-10 14:25:00,116.65,116.84,116.64,116.83,3867.0,116.65,116.84,116.64,116.83,3867.0
2017-10-10 14:30:00,116.86,116.95,116.76,116.79,6364.0,116.86,116.95,116.76,116.79,6364.0
2017-10-10 14:35:00,116.8,116.84,116.75,116.84,2851.0,116.8,116.84,116.75,116.84,2851.0
2017-10-10 14:40:00,116.83,116.85,116.77,116.82,6887.0,116.83,116.85,116.77,116.82,6887.0
2017-10-10 14:45:00,116.81,116.95,116.8,116.95,3720.0,116.81,116.95,116.8,116.95,3720.0
2017-10-10 14:50:00,116.94,117.0,116.93,116.97,11143.0,116.94,117.0,116.93,116.97,11143.0
2017-10-10 14:55:00,116.95,117.05,116.94,117.05,10549.0,116.95,117.05,116.94,117.05,10549.0
2017-10-10 15:00:00,117.05,117.1,116.96,117.04,8998.0,117.05,117.1,116.96,117.04,8998.0
2017-10-10 15:05:00,117.04,117.1,116.98,117.03,12095.0,117.04,117.1,116.98,117.03,12095.0
2017-10-10 15:10:00,117.02,117.03,116.95,116.96,12900.0,117.02,117.03,116.95,116.96,12900.0
2017-10-10 15:15:00,116.96,117.06,116.95,117.02,13958.0,116.96,117.06,116.95,117.02,13958.0
2017-10-10 15:20:00,117.0,117.04,116.99,117.03,8892.0,117.0,117.04,116.99,117.03,8892.0
2017-10-10 15:25:00,117.03,117.03,116.99,117.0,9659.0,117.03,117.03,116.99,117.0,9659.0
2017-10-10 15:30:00,117.01,117.14,117.01,117.09,13308.0,117.01,117.14,117.01,117.09,13308.0
2017-10-10 15:35:00,117.1,117.11,117.01,117.03,11113.0,117.1,117.11,117.01,117.03,11113.0
2017-10-10 15:40:00,117.03,117.05,116.99,117.0,17933.0,117.03,117.05,116.99,117.0,17933.0
2017-10-10 15:45:00,117.0,117.05,116.98,116.98,22982.0,117.0,117.05,116.98,116.98,22982.0
2017-10-10 15:50:00,116.99,117.0,116.9,116.9,32377.0,116.99,117.0,116.9,116.9,32377.0
2017-10-10 15:55:00,116.93,117.05,116.9,117.03,36181.0,116.93,117.05,116.9,117.03,36181.0
2017-10-11 09:30:00,117.02,117.32,117.0,117.1,32994.0,117.02,117.32,117.0,117.1,32994.0
2017-10-11 09:35:00,117.11,117.32,117.0,117.1,18389.0,117.11,117.32,117.0,117.1,18389.0
2017-10-11 09:40:00,117.03,117.15,117.0,117.01,4400.0,117.03,117.15,117.0,117.01,4400.0
2017-10-11 09:45:00,117.0,117.24,117.0,117.24,8573.0,117.0,117.24,117.0,117.24,8573.0
2017-10-11 09:50:00,117.1,117.14,116.93,116.93,7644.0,117.1,117.14,116.93,116.93,7644.0
2017-10-11 09:55:00,117.09,117.17,117.08,117.09,2849.0,117.09,117.17,117.08,117.09,2849.0
2017-10-11 10:00:00,117.0,117.3,117.0,117.15,3525.0,117.0,117.3,117.0,117.15,3525.0
2017-10-11 10:05:00,117.23,117.52,117.23,117.52,6471.0,117.23,117.52,117.23,117.52,6471.0
2017-10-11 10:10:00,117.52,117.57,117.44,117.53,4704.0,117.52,117.57,117.44,117.53,4704.0
2017-10-11 10:15:00,117.46,117.58,117.42,117.56,7585.0,117.46,117.58,117.42,117.56,7585.0
2017-10-11 10:20:00,117.56,117.7,117.56,117.63,17634.0,117.56,117.7,117.56,117.63,17634.0
2017-10-11 10:25:00,117.72,117.88,117.72,117.86,8660.0,117.72,117.88,117.72,117.86,8660.0
2017-10-11 10:30:00,117.86,117.86,117.72,117.77,6582.0,117.86,117.86,117.72,117.77,6582.0
2017-10-11 10:35:00,117.77,117.77,117.56,117.57,5460.0,117.77,117.77,117.56,117.57,5460.0
2017-10-11 10:40:00,117.56,117.76,117.56,117.76,4154.0,117.56,117.76,117.56,117.76,4154.0
2017-10-11 10:45:00,117.76,117.82,117.73,117.74,3000.0,117.76,117.82,117.73,117.74,3000.0
2017-10-11 10:50:00,117.78,117.83,117.72,117.78,5052.0,117.78,117.83,117.72,117.78,5052.0
2017-10-11 10:55:00,117.83,117.88,117.64,117.65,7200.0,117.83,117.88,117.64,117.65,7200.0
2017-10-11 11:00:00,117.62,117.74,117.62,117.7,2839.0,117.62,117.74,117.62,117.7,2839.0
2017-10-11 11:05:00,117.76,117.88,117.75,117.87,3124.0,117.76,117.88,117.75,117.87,3124.0
2017-10-11 11:10:00,117.88,118.15,117.88,118.15,22374.0,117.88,118.15,117.88,118.15,22374.0
2017-10-11 11:15:00,118.16,118.31,117.98,118.0,4649.0,118.16,118.31,117.98,118.0,4649.0
2017-10-11 11:20:00,118.04,118.19,117.94,117.94,14819.0,118.04,118.19,117.94,117.94,14819.0
2017-10-11 11:25:00,117.97,117.97,117.76,117.77,4295.0,117.97,117.97,117.76,117.77,4295.0
2017-10-11 11:30:00,117.7,117.85,117.7,117.81,2417.0,117.7,117.85,117.7,117.81,2417.0
2017-10-11 11:35:00,117.8,117.81,117.73,117.76,2224.0,117.8,117.81,117.73,117.76,2224.0
2017-10-11 11:40:00,117.73,117.77,117.68,117.75,1704.0,117.73,117.77,117.68,117.75,1704.0
2017-10-11 11:45:00,117.73,117.84,117.73,117.84,2301.0,117.73,117.84,117.73,117.84,2301.0
2017-10-11 11:50:00,117.85,117.91,117.8,117.85,2400.0,117.85,117.91,117.8,117.85,2400.0
2017-10-11 11:55:00,117.8,117.88,117.8,117.82,4956.0,117.8,117.88,117.8,117.82,4956.0
2017-10-11 12:00:00,117.84,118.0,117.84,117.98,3753.0,117.84,118.0,117.84,117.98,3753.0
2017-10-11 12:05:00,117.97,117.99,117.87,117.9,7340.0,117.97,117.99,117.87,117.9,7340.0
2017-10-11 12:10:00,117.88,117.88,117.81,117.81,2100.0,117.88,117.88,117.81,117.81,2100.0
2017-10-11 12:15:00,117.77,117.82,117.71,117.8,5490.0,117.77,117.82,117.71,117.8,5490.0
2017-10-11 12:20:00,117.79,117.9,117.79,117.84,2035.0,117.79,117.9,117.79,117.84,2035.0
2017-10-11 12:25:00,117.83,117.87,117.76,117.78,2504.0,117.83,117.87,117.76,117.78,2504.0
2017-10-11 12:30:00,117.76,117.76,117.6,117.6,3967.0,117.76,117.76,117.6,117.6,3967.0
2017-10-11 12:35:00,117.6,117.63,117.58,117.58,1772.0,117.6,117.63,117.58,117.58,1772.0
2017-10-11 12:40:00,117.58,117.62,117.56,117.57,4205.0,117.58,117.62,117.56,117.57,4205.0
2017-10-11 12:45:00,117.55,117.59,117.51,117.54,2092.0,117.55,117.59,117.51,117.54,2092.0
2017-10-11 12:50:00,117.52,117.6,117.48,117.56,6928.0,117.52,117.6,117.48,117.56,6928.0
2017-10-11 12:55:00,117.59,117.72,117.59,117.67,2174.0,117.59,117.72,117.59,117.67,2174.0
2017-10-11 13:00:00,117.72,117.83,117.7,117.74,4121.0,117.72,117.83,117.7,117.74,4121.0
2017-10-11 13:05:00,117.72,117.82,117.7,117.82,3200.0,117.72,117.82,117.7,117.82,3200.0
2017-10-11 13:10:00,117.83,117.94,117.82,117.89,2094.0,117.83,117.94,117.82,117.89,2094.0
2017-10-11 13:15:00,117.9,117.91,117.85,117.87,2609.0,117.9,117.91,117.85,117.87,2609.0
2017-10-11 13:20:00,117.88,118.0,117.87,117.98,5114.0,117.88,118.0,117.87,117.98,5114.0
2017-10-11 13:25:00,117.91,117.91,117.78,117.8,3647.0,117.91,117.91,117.78,117.8,3647.0
2017-10-11 13:30:00,117.79,117.85,117.76,117.82,2735.0,117.79,117.85,117.76,117.82,2735.0
2017-10-11 13:35:00,117.82,117.86,117.78,117.83,2700.0,117.82,117.86,117.78,117.83,2700.0
2017-10-11 13:40:00,117.82,117.84,117.76,117.76,2300.0,117.82,117.84,117.76,117.76,2300.0
2017-10-11 13:45:00,117.77,117.83,117.76,117.82,2400.0,117.77,117.83,117.76,117.82,2400.0
2017-10-11 13:50:00,117.81,117.83,117.77,117.82,6028.0,117.81,117.83,117.77,117.82,6028.0
2017-10-11 13:55:00,117.77,117.88,117.77,117.83,9283.0,117.77,117.88,117.77,117.83,9283.0
2017-10-11 14:00:00,117.85,118.06,117.82,118.06,26511.0,117.85,118.06,117.82,118.06,26511.0
2017-10-11 14:05:00,118.08,118.12,117.96,118.05,11633.0,118.08,118.12,117.96,118.05,11633.0
2017-10-11 14:10:00,118.02,118.06,117.99,118.03,5061.0,118.02,118.06,117.99,118.03,5061.0
2017-10-11 14:15:00,118.05,118.2,117.96,118.18,6762.0,118.05,118.2,117.96,118.18,6762.0
2017-10-11 14:20:00,118.15,118.15,117.85,117.89,8287.0,118.15,118.15,117.85,117.89,8287.0
2017-10-11 14:25:00,117.92,118.03,117.92,118.03,4427.0,117.92,118.03,117.92,118.03,4427.0
2017-10-11 14:30:00,118.03,118.05,117.91,117.97,7018.0,118.03,118.05,117.91,117.97,7018.0
2017-10-11 14:35:00,117.94,118.06,117.93,118.0,12291.0,117.94,118.06,117.93,118.0,12291.0
2017-10-11 14:40:00,118.02,118.09,117.9,117.9,11821.0,118.02,118.09,117.9,117.9,11821.0
2017-10-11 14:45:00,117.9,117.98,117.9,117.98,2741.0,117.9,117.98,117.9,117.98,2741.0
2017-10-11 14:50:00,117.96,118.02,117.91,117.99,5950.0,117.96,118.02,117.91,117.99,5950.0
2017-10-11 14:55:00,118.02,118.08,117.99,118.03,5603.0,118.02,118.08,117.99,118.03,5603.0
2017-10-11 15:00:00,118.02,118.11,117.99,118.1,10023.0,118.02,118.11,117.99,118.1,10023.0
2017-10-11 15:05:00,118.11,118.12,118.02,118.03,8299.0,118.11,118.12,118.02,118.03,8299.0
2017-10-11 15:10:00,118.02,118.08,117.97,118.05,4708.0,118.02,118.08,117.97,118.05,4708.0
2017-10-11 15:15:00,118.05,118.12,118.05,118.1,5300.0,118.05,118.12,118.05,118.1,5300.0
2017-10-11 15:20:00,118.11,118.16,118.09,118.11,8448.0,118.11,118.16,118.09,118.11,8448.0
2017-10-11 15:25:00,118.09,118.13,118.05,118.1,6861.0,118.09,118.13,118.05,118.1,6861.0
2017-10-11 15:30:00,118.11,118.29,118.11,118.27,9290.0,118.11,118.29,118.11,118.27,9290.0
2017-10-11 15:35:00,118.27,118.34,118.26,118.31,10601.0,118.27,118.34,118.26,118.31,10601.0
2017-10-11 15:40:00,118.33,118.37,118.3,118.32,26505.0,118.33,118.37,118.3,118.32,26505.0
2017-10-11 15:45:00,118.31,118.39,118.28,118.39,12698.0,118.31,118.39,118.28,118.39,12698.0
2017-10-11 15:50:00,118.41,118.57,118.4,118.52,31791.0,118.41,118.57,118.4,118.52,31791.0
2017-10-11 15:55:00,118.52,118.66,118.49,118.58,50710.0,118.52,118.66,118.49,118.58,50710.0
2017-10-12 09:30:00,118.55,118.82,118.51,118.82,17677.0,118.55,118.82,118.51,118.82,17677.0
2017-10-12 09:35:00,118.82,119.17,118.73,118.88,30457.0,118.82,119.17,118.73,118.88,30457.0
2017-10-12 09:40:00,118.85,118.93,118.51,118.52,7600.0,118.85,118.93,118.51,118.52,7600.0
2017-10-12 09:45:00,118.51,118.77,118.51,118.71,11087.0,118.51,118.77,118.51,118.71,11087.0
2017-10-12 09:50:00,118.77,119.09,118.75,119.09,8303.0,118.77,119.09,118.75,119.09,8303.0
2017-10-12 09:55:00,119.05,119.08,118.76,118.76,15980.0,119.05,119.08,118.76,118.76,15980.0
2017-10-12 10:00:00,118.82,118.9,118.55,118.89,15412.0,118.82,118.9,118.55,118.89,15412.0
2017-10-12 10:05:00,118.91,119.2,118.86,118.96,60003.0,118.91,119.2,118.86,118.96,60003.0
2017-10-12 10:10:00,118.96,119.16,118.96,119.11,6531.0,118.96,119.16,118.96,119.11,6531.0
2017-10-12 10:15:00,119.06,119.23,119.04,119.23,3418.0,119.06,119.23,119.04,119.23,3418.0
2017-10-12 10:20:00,119.26,119.33,119.16,119.23,4898.0,119.26,119.33,119.16,119.23,4898.0
2017-10-12 10:25:00,119.19,119.2,119.09,119.13,2998.0,119.19,119.2,119.09,119.13,2998.0
2017-10-12 10:30:00,119.15,119.25,119.08,119.21,6544.0,119.15,119.25,119.08,119.21,6544.0
2017-10-12 10:35:00,119.23,119.3,119.1,119.13,10324.0,119.23,119.3,119.1,119.13,10324.0
2017-10-12 10:40:00,119.15,119.23,119.09,119.23,6211.0,119.15,119.23,119.09,119.23,6211.0
2017-10-12 10:45:00,119.19,119.31,119.11,119.28,2800.0,119.19,119.31,119.11,119.28,2800.0
2017-10-12 10:50:00,119.3,119.58,119.3,119.57,12089.0,119.3,119.58,119.3,119.57,12089.0
2017-10-12 10:55:00,119.56,119.59,119.41,119.46,23662.0,119.56,119.59,119.41,119.46,23662.0
2017-10-12 11:00:00,119.48,119.62,119.46,119.58,31489.0,119.48,119.62,119.46,119.58,31489.0
2017-10-12 11:05:00,119.57,119.69,119.54,119.69,24118.0,119.57,119.69,119.54,119.69,24118.0
2017-10-12 11:10:00,119.68,119.78,119.62,119.76,25541.0,119.68,119.78,119.62,119.76,25541.0
2017-10-12 11:15:00,119.78,119.84,119.44,119.45,32451.0,119.78,119.84,119.44,119.45,32451.0
2017-10-12 11:20:00,119.44,119.46,119.13,119.15,22096.0,119.44,119.46,119.13,119.15,22096.0
2017-10-12 11:25:00,119.12,119.37,119.07,119.37,8240.0,119.12,119.37,119.07,119.37,8240.0
2017-10-12 11:30:00,119.38,119.38,119.22,119.31,1900.0,119.38,119.38,119.22,119.31,1900.0
2017-10-12 11:35:00,119.31,119.39,119.29,119.33,2526.0,119.31,119.39,119.29,119.33,2526.0
2017-10-12 11:40:00,119.34,119.41,119.33,119.34,2300.0,119.34,119.41,119.33,119.34,2300.0
2017-10-12 11:45:00,119.34,119.34,119.23,119.29,4455.0,119.34,119.34,119.23,119.29,4455.0
2017-10-12 11:50:00,119.32,119.5,119.31,119.48,8469.0,119.32,119.5,119.31,119.48,8469.0
2017-10-12 11:55:00,119.49,119.5,119.21,119.24,2685.0,119.49,119.5,119.21,119.24,2685.0
2017-10-12 12:00:00,119.25,119.31,119.23,119.3,2044.0,119.25,119.31,119.23,119.3,2044.0
2017-10-12 12:05:00,119.33,119.37,119.28,119.28,2950.0,119.33,119.37,119.28,119.28,2950.0
2017-10-12 12:10:00,119.22,119.33,119.22,119.28,1566.0,119.22,119.33,119.22,119.28,1566.0
2017-10-12 12:15:00,119.28,119.31,119.23,119.27,2550.0,119.28,119.31,119.23,119.27,2550.0
2017-10-12 12:20:00,119.25,119.26,119.17,119.17,2392.0,119.25,119.26,119.17,119.17,2392.0
2017-10-12 12:25:00,119.2,119.3,119.18,119.28,5126.0,119.2,119.3,119.18,119.28,5126.0
2017-10-12 12:30:00,119.24,119.25,119.2,119.25,2100.0,119.24,119.25,119.2,119.25,2100.0
2017-10-12 12:35:00,119.18,119.22,119.08,119.13,4000.0,119.18,119.22,119.08,119.13,4000.0
2017-10-12 12:40:00,119.14,119.18,119.08,119.1,3712.0,119.14,119.18,119.08,119.1,3712.0
2017-10-12 12:45:00,119.12,119.12,119.01,119.01,2800.0,119.12,119.12,119.01,119.01,2800.0
2017-10-12 12:50:00,119.06,119.07,118.98,118.98,1818.0,119.06,119.07,118.98,118.98,1818.0
2017-10-12 12:55:00,118.95,119.07,118.95,119.04,4600.0,118.95,119.07,118.95,119.04,4600.0
2017-10-12 13:00:00,119.02,119.09,119.0,119.06,6404.0,119.02,119.09,119.0,119.06,6404.0
2017-10-12 13:05:00,119.05,119.27,119.04,119.26,11151.0,119.05,119.27,119.04,119.26,11151.0
2017-10-12 13:10:00,119.27,119.36,119.22,119.26,7012.0,119.27,119.36,119.22,119.26,7012.0
2017-10-12 13:15:00,119.27,119.33,119.18,119.24,3980.0,119.27,119.33,119.18,119.24,3980.0
2017-10-12 13:20:00,119.25,119.33,119.2,119.33,7668.0,119.25,119.33,119.2,119.33,7668.0
2017-10-12 13:25:00,119.33,119.33,119.24,119.33,3100.0,119.33,119.33,119.24,119.33,3100.0
2017-10-12 13:30:00,119.33,119.43,119.33,119.39,3837.0,119.33,119.43,119.33,119.39,3837.0
2017-10-12 13:35:00,119.39,119.45,119.36,119.42,2700.0,119.39,119.45,119.36,119.42,2700.0
2017-10-12 13:40:00,119.4,119.42,119.32,119.32,2875.0,119.4,119.42,119.32,119.32,2875.0
2017-10-12 13:45:00,119.29,119.29,119.22,119.25,2700.0,119.29,119.29,119.22,119.25,2700.0
2017-10-12 13:50:00,119.22,119.23,119.17,119.17,6096.0,119.22,119.23,119.17,119.17,6096.0
2017-10-12 13:55:00,119.2,119.35,119.2,119.23,4029.0,119.2,119.35,119.2,119.23,4029.0
2017-10-12 14:00:00,119.25,119.27,119.15,119.22,9837.0,119.25,119.27,119.15,119.22,9837.0
2017-10-12 14:05:00,119.2,119.23,119.13,119.23,3732.0,119.2,119.23,119.13,119.23,3732.0
2017-10-12 14:10:00,119.17,119.21,119.17,119.21,2153.0,119.17,119.21,119.17,119.21,2153.0
2017-10-12 14:15:00,119.18,119.22,119.11,119.11,2350.0,119.18,119.22,119.11,119.11,2350.0
2017-10-12 14:20:00,119.12,119.23,119.11,119.17,2989.0,119.12,119.23,119.11,119.17,2989.0
2017-10-12 14:25:00,119.19,119.23,119.18,119.22,3643.0,119.19,119.23,119.18,119.22,3643.0
2017-10-12 14:30:00,119.19,119.22,119.15,119.2,2997.0,119.19,119.22,119.15,119.2,2997.0
2017-10-12 14:35:00,119.17,119.19,119.11,119.14,5834.0,119.17,119.19,119.11,119.14,5834.0
2017-10-12 14:40:00,119.15,119.2,119.11,119.14,4013.0,119.15,119.2,119.11,119.14,4013.0
2017-10-12 14:45:00,119.14,119.19,119.09,119.09,3139.0,119.14,119.19,119.09,119.09,3139.0
2017-10-12 14:50:00,119.09,119.15,118.92,118.99,14059.0,119.09,119.15,118.92,118.99,14059.0
2017-10-12 14:55:00,118.98,119.08,118.98,119.07,3600.0,118.98,119.08,118.98,119.07,3600.0
2017-10-12 15:00:00,119.08,119.21,119.08,119.09,4600.0,119.08,119.21,119.08,119.09,4600.0
2017-10-12 15:05:00,119.09,119.28,119.09,119.28,9418.0,119.09,119.28,119.09,119.28,9418.0
2017-10-12 15:10:00,119.29,119.38,119.29,119.36,8061.0,119.29,119.38,119.29,119.36,8061.0
2017-10-12 15:15:00,119.34,119.38,119.29,119.35,11000.0,119.34,119.38,119.29,119.35,11000.0
2017-10-12 15:20:00,119.37,119.37,119.23,119.25,11704.0,119.37,119.37,119.23,119.25,11704.0
2017-10-12 15:25:00,119.27,119.36,119.27,119.34,16421.0,119.27,119.36,119.27,119.34,16421.0
2017-10-12 15:30:00,119.36,119.36,119.11,119.11,17873.0,119.36,119.36,119.11,119.11,17873.0
2017-10-12 15:35:00,119.11,119.16,118.98,118.98,12212.0,119.11,119.16,118.98,118.98,12212.0
2017-10-12 15:40:00,118.98,119.07,118.97,119.02,22685.0,118.98,119.07,118.97,119.02,22685.0
2017-10-12 15:45:00,119.03,119.03,118.86,118.89,34233.0,119.03,119.03,118.86,118.89,34233.0
2017-10-12 15:50:00,118.89,119.04,118.87,119.0,63899.0,118.89,119.04,118.87,119.0,63899.0
2017-10-12 15:55:00,119.01,119.03,118.89,118.99,126016.0,119.01,119.03,118.89,118.99,126016.0
2017-10-13 09:30:00,119.77,119.77,119.2,119.2,15871.0,119.77,119.77,119.2,119.2,15871.0
2017-10-13 09:35:00,119.16,119.51,119.09,119.09,18622.0,119.16,119.51,119.09,119.09,18622.0
2017-10-13 09:40:00,119.24,119.24,118.6,118.66,20725.0,119.24,119.24,118.6,118.66,20725.0
2017-10-13 09:45:00,118.6,118.88,118.44,118.86,17618.0,118.6,118.88,118.44,118.86,17618.0
2017-10-13 09:50:00,118.88,119.12,118.85,118.9,7100.0,118.88,119.12,118.85,118.9,7100.0
2017-10-13 09:55:00,118.9,119.14,118.89,119.04,25246.0,118.9,119.14,118.89,119.04,25246.0
2017-10-13 10:00:00,118.99,119.36,118.99,119.25,10520.0,118.99,119.36,118.99,119.25,10520.0
2017-10-13 10:05:00,119.31,119.34,119.12,119.21,6261.0,119.31,119.34,119.12,119.21,6261.0
2017-10-13 10:10:00,119.21,119.24,119.01,119.21,8420.0,119.21,119.24,119.01,119.21,8420.0
2017-10-13 10:15:00,119.21,119.34,119.07,119.1,14505.0,119.21,119.34,119.07,119.1,14505.0
2017-10-13 10:20:00,119.09,119.32,119.09,119.28,8718.0,119.09,119.32,119.09,119.28,8718.0
2017-10-13 10:25:00,119.23,119.34,119.14,119.32,5371.0,119.23,119.34,119.14,119.32,5371.0
2017-10-13 10:30:00,119.36,119.36,119.15,119.24,8056.0,119.36,119.36,119.15,119.24,8056.0
2017-10-13 10:35:00,119.21,119.39,119.19,119.33,6181.0,119.21,119.39,119.19,119.33,6181.0
2017-10-13 10:40:00,119.34,119.41,119.24,119.25,6804.0,119.34,119.41,119.24,119.25,6804.0
2017-10-13 10:45:00,119.26,119.27,119.15,119.18,8610.0,119.26,119.27,119.15,119.18,8610.0
2017-10-13 10:50:00,119.2,119.23,119.11,119.15,14212.0,119.2,119.23,119.11,119.15,14212.0
2017-10-13 10:55:00,119.18,119.39,119.18,119.35,14002.0,119.18,119.39,119.18,119.35,14002.0
2017-10-13 11:00:00,119.33,119.36,119.19,119.21,26177.0,119.33,119.36,119.19,119.21,26177.0
2017-10-13 11:05:00,119.18,119.22,119.03,119.17,11899.0,119.18,119.22,119.03,119.17,11899.0
2017-10-13 11:10:00,119.14,119.24,119.1,119.19,7521.0,119.14,119.24,119.1,119.19,7521.0
2017-10-13 11:15:00,119.22,119.46,119.22,119.41,8882.0,119.22,119.46,119.22,119.41,8882.0
2017-10-13 11:20:00,119.43,119.48,119.4,119.47,5116.0,119.43,119.48,119.4,119.47,5116.0
2017-10-13 11:25:00,119.48,119.58,119.41,119.42,14591.0,119.48,119.58,119.41,119.42,14591.0
2017-10-13 11:30:00,119.45,119.5,119.35,119.4,11612.0,119.45,119.5,119.35,119.4,11612.0
2017-10-13 11:35:00,119.4,119.4,119.3,119.31,5377.0,119.4,119.4,119.3,119.31,5377.0
2017-10-13 11:40:00,119.32,119.41,119.32,119.33,6160.0,119.32,119.41,119.32,119.33,6160.0
2017-10-13 11:45:00,119.34,119.38,119.31,119.31,4240.0,119.34,119.38,119.31,119.31,4240.0
2017-10-13 11:50:00,119.3,119.38,119.25,119.38,5712.0,119.3,119.38,119.25,119.38,5712.0
2017-10-13 11:55:00,119.4,119.48,119.4,119.48,2026.0,119.4,119.48,119.4,119.48,2026.0
2017-10-13 12:00:00,119.44,119.54,119.41,119.5,6778.0,119.44,119.54,119.41,119.5,6778.0
2017-10-13 12:05:00,119.5,119.5,119.45,119.49,1543.0,119.5,119.5,119.45,119.49,1543.0
2017-10-13 12:10:00,119.53,119.56,119.5,119.52,6690.0,119.53,119.56,119.5,119.52,6690.0
2017-10-13 12:15:00,119.5,119.52,119.38,119.48,5986.0,119.5,119.52,119.38,119.48,5986.0
2017-10-13 12:20:00,119.48,119.5,119.46,119.5,700.0,119.48,119.5,119.46,119.5,700.0
2017-10-13 12:25:00,119.5,119.56,119.47,119.52,9309.0,119.5,119.56,119.47,119.52,9309.0
2017-10-13 12:30:00,119.54,119.54,119.39,119.4,3824.0,119.54,119.54,119.39,119.4,3824.0
2017-10-13 12:35:00,119.43,119.43,119.23,119.23,5773.0,119.43,119.43,119.23,119.23,5773.0
2017-10-13 12:40:00,119.23,119.33,119.23,119.32,4680.0,119.23,119.33,119.23,119.32,4680.0
2017-10-13 12:45:00,119.3,119.33,119.23,119.25,5860.0,119.3,119.33,119.23,119.25,5860.0
2017-10-13 12:50:00,119.23,119.26,119.15,119.24,16384.0,119.23,119.26,119.15,119.24,16384.0
2017-10-13 12:55:00,119.23,119.25,119.17,119.25,5682.0,119.23,119.25,119.17,119.25,5682.0
2017-10-13 13:00:00,119.25,119.33,119.21,119.27,10514.0,119.25,119.33,119.21,119.27,10514.0
2017-10-13 13:05:00,119.27,119.34,119.27,119.34,2007.0,119.27,119.34,119.27,119.34,2007.0
2017-10-13 13:10:00,119.32,119.36,119.31,119.34,3943.0,119.32,119.36,119.31,119.34,3943.0
2017-10-13 13:15:00,119.37,119.42,119.34,119.4,4330.0,119.37,119.42,119.34,119.4,4330.0
2017-10-13 13:20:00,119.36,119.39,119.34,119.35,1800.0,119.36,119.39,119.34,119.35,1800.0
2017-10-13 13:25:00,119.37,119.43,119.37,119.4,7039.0,119.37,119.43,119.37,119.4,7039.0
2017-10-13 13:30:00,119.43,119.5,119.42,119.43,6600.0,119.43,119.5,119.42,119.43,6600.0
2017-10-13 13:35:00,119.45,119.47,119.29,119.35,5194.0,119.45,119.47,119.29,119.35,5194.0
2017-10-13 13:40:00,119.32,119.37,119.31,119.33,7722.0,119.32,119.37,119.31,119.33,7722.0
2017-10-13 13:45:00,119.33,119.37,119.25,119.26,6968.0,119.33,119.37,119.25,119.26,6968.0
2017-10-13 13:50:00,119.27,119.3,119.15,119.15,9615.0,119.27,119.3,119.15,119.15,9615.0
2017-10-13 13:55:00,119.15,119.15,118.98,119.03,11038.0,119.15,119.15,118.98,119.03,11038.0
2017-10-13 14:00:00,119.0,119.07,118.99,119.05,12396.0,119.0,119.07,118.99,119.05,12396.0
2017-10-13 14:05:00,119.02,119.06,118.99,119.03,8427.0,119.02,119.06,118.99,119.03,8427.0
2017-10-13 14:10:00,119.06,119.22,119.06,119.21,12402.0,119.06,119.22,119.06,119.21,12402.0
2017-10-13 14:15:00,119.18,119.22,119.14,119.18,3400.0,119.18,119.22,119.14,119.18,3400.0
2017-10-13 14:20:00,119.17,119.17,119.03,119.09,5129.0,119.17,119.17,119.03,119.09,5129.0
2017-10-13 14:25:00,119.09,119.19,119.09,119.17,6016.0,119.09,119.19,119.09,119.17,6016.0
2017-10-13 14:30:00,119.2,119.24,119.18,119.24,10360.0,119.2,119.24,119.18,119.24,10360.0
2017-10-13 14:35:00,119.24,119.48,119.2,119.4,183034.0,119.24,119.48,119.2,119.4,183034.0
2017-10-13 14:40:00,119.39,119.41,119.27,119.41,11250.0,119.39,119.41,119.27,119.41,11250.0
2017-10-13 14:45:00,119.34,119.47,119.34,119.47,6810.0,119.34,119.47,119.34,119.47,6810.0
2017-10-13 14:50:00,119.46,119.54,119.46,119.51,7333.0,119.46,119.54,119.46,119.51,7333.0
2017-10-13 14:55:00,119.51,119.53,119.43,119.5,6684.0,119.51,119.53,119.43,119.5,6684.0
2017-10-13 15:00:00,119.51,119.6,119.51,119.58,11184.0,119.51,119.6,119.51,119.58,11184.0
2017-10-13 15:05:00,119.57,119.58,119.45,119.57,6071.0,119.57,119.58,119.45,119.57,6071.0
2017-10-13 15:10:00,119.59,119.59,119.49,119.57,7127.0,119.59,119.59,119.49,119.57,7127.0
2017-10-13 15:15:00,119.58,119.63,119.58,119.62,7761.0,119.58,119.63,119.58,119.62,7761.0
2017-10-13 15:20:00,119.63,119.69,119.61,119.67,9418.0,119.63,119.69,119.61,119.67,9418.0
2017-10-13 15:25:00,119.67,119.69,119.63,119.68,8533.0,119.67,119.69,119.63,119.68,8533.0
2017-10-13 15:30:00,119.67,119.69,119.59,119.61,12509.0,119.67,119.69,119.59,119.61,12509.0
2017-10-13 15:35:00,119.62,119.62,119.44,119.56,11684.0,119.62,119.62,119.44,119.56,11684.0
2017-10-13 15:40:00,119.58,119.6,119.5,119.52,19951.0,119.58,119.6,119.5,119.52,19951.0
2017-10-13 15:45:00,119.5,119.57,119.5,119.55,22446.0,119.5,119.57,119.5,119.55,22446.0
2017-10-13 15:50:00,119.55,119.64,119.51,119.54,32206.0,119.55,119.64,119.51,119.54,32206.0
2017-10-13 15:55:00,119.53,119.62,119.51,119.62,40029.0,119.53,119.62,119.51,119.62,40029.0
2017-10-16 09:30:00,119.69,119.93,119.68,119.89,21765.0,119.69,119.93,119.68,119.89,21765.0
2017-10-16 09:35:00,119.81,119.97,119.68,119.78,6675.0,119.81,119.97,119.68,119.78,6675.0
2017-10-16 09:40:00,119.82,119.83,119.49,119.5,7355.0,119.82,119.83,119.49,119.5,7355.0
2017-10-16 09:45:00,119.54,119.54,119.22,119.48,6610.0,119.54,119.54,119.22,119.48,6610.0
2017-10-16 09:50:00,119.51,119.51,119.18,119.24,8572.0,119.51,119.51,119.18,119.24,8572.0
2017-10-16 09:55:00,119.23,119.25,119.15,119.19,3923.0,119.23,119.25,119.15,119.19,3923.0
2017-10-16 10:00:00,119.24,119.56,119.24,119.32,6534.0,119.24,119.56,119.24,119.32,6534.0
2017-10-16 10:05:00,119.28,119.28,119.03,119.13,14016.0,119.28,119.28,119.03,119.13,14016.0
2017-10-16 10:10:00,119.11,119.11,118.97,119.0,6813.0,119.11,119.11,118.97,119.0,6813.0
2017-10-16 10:15:00,119.0,119.0,118.83,118.96,5169.0,119.0,119.0,118.83,118.96,5169.0
2017-10-16 10:20:00,118.98,119.09,118.98,119.09,5576.0,118.98,119.09,118.98,119.09,5576.0
2017-10-16 10:25:00,119.11,119.17,119.0,119.03,7160.0,119.11,119.17,119.0,119.03,7160.0
2017-10-16 10:30:00,118.96,118.97,118.67,118.89,6690.0,118.96,118.97,118.67,118.89,6690.0
2017-10-16 10:35:00,118.85,119.03,118.82,118.92,12150.0,118.85,119.03,118.82,118.92,12150.0
2017-10-16 10:40:00,118.88,118.97,118.87,118.92,4557.0,118.88,118.97,118.87,118.92,4557.0
2017-10-16 10:45:00,118.91,118.96,118.84,118.91,3052.0,118.91,118.96,118.84,118.91,3052.0
2017-10-16 10:50:00,118.9,119.03,118.9,119.03,3260.0,118.9,119.03,118.9,119.03,3260.0
2017-10-16 10:55:00,119.02,119.02,118.86,118.95,4807.0,119.02,119.02,118.86,118.95,4807.0
2017-10-16 11:00:00,118.97,119.14,118.92,119.14,24477.0,118.97,119.14,118.92,119.14,24477.0
2017-10-16 11:05:00,119.1,119.17,119.0,119.03,7650.0,119.1,119.17,119.0,119.03,7650.0
2017-10-16 11:10:00,119.04,119.08,118.98,119.04,13864.0,119.04,119.08,118.98,119.04,13864.0
2017-10-16 11:15:00,119.01,119.13,118.96,119.13,5563.0,119.01,119.13,118.96,119.13,5563.0
2017-10-16 11:20:00,119.13,119.17,119.04,119.15,26225.0,119.13,119.17,119.04,119.15,26225.0
2017-10-16 11:25:00,119.15,119.23,119.09,119.23,40811.0,119.15,119.23,119.09,119.23,40811.0
2017-10-16 11:30:00,119.22,119.42,119.2,119.4,36376.0,119.22,119.42,119.2,119.4,36376.0
2017-10-16 11:35:00,119.4,119.61,119.39,119.45,29711.0,119.4,119.61,119.39,119.45,29711.0
2017-10-16 11:40:00,119.45,119.47,119.26,119.47,12816.0,119.45,119.47,119.26,119.47,12816.0
2017-10-16 11:45:00,119.48,119.51,119.32,119.43,55172.0,119.48,119.51,119.32,119.43,55172.0
2017-10-16 11:50:00,119.43,119.58,119.35,119.57,16642.0,119.43,119.58,119.35,119.57,16642.0
2017-10-16 11:55:00,119.61,119.61,119.49,119.55,5234.0,119.61,119.61,119.49,119.55,5234.0
2017-10-16 12:00:00,119.5,119.56,119.46,119.48,4700.0,119.5,119.56,119.46,119.48,4700.0
2017-10-16 12:05:00,119.49,119.57,119.49,119.57,4000.0,119.49,119.57,119.49,119.57,4000.0
2017-10-16 12:10:00,119.53,119.58,119.43,119.44,2900.0,119.53,119.58,119.43,119.44,2900.0
2017-10-16 12:15:00,119.38,119.38,119.05,119.21,19172.0,119.38,119.38,119.05,119.21,19172.0
2017-10-16 12:20:00,119.12,119.18,119.08,119.15,4154.0,119.12,119.18,119.08,119.15,4154.0
2017-10-16 12:25:00,119.16,119.35,119.12,119.26,4425.0,119.16,119.35,119.12,119.26,4425.0
2017-10-16 12:30:00,119.23,119.27,119.12,119.12,2822.0,119.23,119.27,119.12,119.12,2822.0
2017-10-16 12:35:00,119.11,119.11,119.02,119.04,6562.0,119.11,119.11,119.02,119.04,6562.0
2017-10-16 12:40:00,119.07,119.09,118.98,119.01,10949.0,119.07,119.09,118.98,119.01,10949.0
2017-10-16 12:45:00,119.01,119.03,118.9,118.96,8178.0,119.01,119.03,118.9,118.96,8178.0
2017-10-16 12:50:00,118.93,119.0,118.91,118.96,4694.0,118.93,119.0,118.91,118.96,4694.0
2017-10-16 12:55:00,118.96,119.02,118.94,118.96,4918.0,118.96,119.02,118.94,118.96,4918.0
2017-10-16 13:00:00,118.96,118.98,118.93,118.96,9379.0,118.96,118.98,118.93,118.96,9379.0
2017-10-16 13:05:00,118.97,119.1,118.95,119.09,4700.0,118.97,119.1,118.95,119.09,4700.0
2017-10-16 13:10:00,119.09,119.13,119.04,119.07,4466.0,119.09,119.13,119.04,119.07,4466.0
2017-10-16 13:15:00,119.11,119.16,119.07,119.1,10355.0,119.11,119.16,119.07,119.1,10355.0
2017-10-16 13:20:00,119.13,119.14,119.09,119.12,3151.0,119.13,119.14,119.09,119.12,3151.0
2017-10-16 13:25:00,119.14,119.14,119.01,119.01,4155.0,119.14,119.14,119.01,119.01,4155.0
2017-10-16 13:30:00,119.04,119.07,118.96,119.06,3743.0,119.04,119.07,118.96,119.06,3743.0
2017-10-16 13:35:00,119.07,119.07,119.0,119.03,4653.0,119.07,119.07,119.0,119.03,4653.0
2017-10-16 13:40:00,119.0,119.03,119.0,119.01,1797.0,119.0,119.03,119.0,119.01,1797.0
2017-10-16 13:45:00,119.04,119.16,119.02,119.13,10696.0,119.04,119.16,119.02,119.13,10696.0
2017-10-16 13:50:00,119.11,119.12,119.03,119.12,5512.0,119.11,119.12,119.03,119.12,5512.0
2017-10-16 13:55:00,119.11,119.13,119.0,119.0,4468.0,119.11,119.13,119.0,119.0,4468.0
2017-10-16 14:00:00,118.97,119.09,118.97,119.02,5200.0,118.97,119.09,118.97,119.02,5200.0
2017-10-16 14:05:00,119.02,119.06,118.99,119.01,4262.0,119.02,119.06,118.99,119.01,4262.0
2017-10-16 14:10:00,119.01,119.03,118.95,118.98,4842.0,119.01,119.03,118.95,118.98,4842.0
2017-10-16 14:15:00,118.96,118.99,118.95,118.98,3750.0,118.96,118.99,118.95,118.98,3750.0
2017-10-16 14:20:00,118.98,119.06,118.98,119.06,3400.0,118.98,119.06,118.98,119.06,3400.0
2017-10-16 14:25:00,119.05,119.07,119.01,119.07,4629.0,119.05,119.07,119.01,119.07,4629.0
2017-10-16 14:30:00,119.06,119.11,118.99,119.02,4637.0,119.06,119.11,118.99,119.02,4637.0
2017-10-16 14:35:00,119.03,119.08,119.02,119.04,9746.0,119.03,119.08,119.02,119.04,9746.0
2017-10-16 14:40:00,119.04,119.11,119.03,119.04,7301.0,119.04,119.11,119.03,119.04,7301.0
2017-10-16 14:45:00,119.07,119.1,119.06,119.1,3883.0,119.07,119.1,119.06,119.1,3883.0
2017-10-16 14:50:00,119.08,119.19,119.08,119.1,5407.0,119.08,119.19,119.08,119.1,5407.0
2017-10-16 14:55:00,119.15,119.15,119.09,119.1,4431.0,119.15,119.15,119.09,119.1,4431.0
2017-10-16 15:00:00,119.1,119.12,119.05,119.09,4855.0,119.1,119.12,119.05,119.09,4855.0
2017-10-16 15:05:00,119.08,119.18,119.05,119.18,8368.0,119.08,119.18,119.05,119.18,8368.0
2017-10-16 15:10:00,119.18,119.2,119.1,119.2,5918.0,119.18,119.2,119.1,119.2,5918.0
2017-10-16 15:15:00,119.2,119.2,119.15,119.2,6232.0,119.2,119.2,119.15,119.2,6232.0
2017-10-16 15:20:00,119.21,119.22,119.13,119.15,7055.0,119.21,119.22,119.13,119.15,7055.0
2017-10-16 15:25:00,119.17,119.18,119.14,119.15,8629.0,119.17,119.18,119.14,119.15,8629.0
2017-10-16 15:30:00,119.15,119.23,119.11,119.2,12607.0,119.15,119.23,119.11,119.2,12607.0
2017-10-16 15:35:00,119.19,119.27,119.18,119.27,9835.0,119.19,119.27,119.18,119.27,9835.0
2017-10-16 15:40:00,119.28,119.3,119.25,119.27,11654.0,119.28,119.3,119.25,119.27,11654.0
2017-10-16 15:45:00,119.27,119.27,119.08,119.09,24225.0,119.27,119.27,119.08,119.09,24225.0
2017-10-16 15:50:00,119.1,119.21,119.1,119.15,59812.0,119.1,119.21,119.1,119.15,59812.0
2017-10-16 15:55:00,119.12,119.33,119.11,119.19,73953.0,119.12,119.33,119.11,119.19,73953.0
2017-10-17 09:30:00,119.35,119.72,119.15,119.72,16380.0,119.35,119.72,119.15,119.72,16380.0
2017-10-17 09:35:00,119.76,119.76,119.29,119.29,8384.0,119.76,119.76,119.29,119.29,8384.0
2017-10-17 09:40:00,119.27,119.49,118.99,119.0,42117.0,119.27,119.49,118.99,119.0,42117.0
2017-10-17 09:45:00,118.96,118.98,118.72,118.75,4838.0,118.96,118.98,118.72,118.75,4838.0
2017-10-17 09:50:00,118.82,118.82,118.53,118.56,4350.0,118.82,118.82,118.53,118.56,4350.0
2017-10-17 09:55:00,118.54,118.7,118.43,118.47,15506.0,118.54,118.7,118.43,118.47,15506.0
2017-10-17 10:00:00,118.49,118.74,118.43,118.67,11608.0,118.49,118.74,118.43,118.67,11608.0
2017-10-17 10:05:00,118.64,118.65,118.53,118.65,6113.0,118.64,118.65,118.53,118.65,6113.0
2017-10-17 10:10:00,118.65,118.65,118.41,118.41,5346.0,118.65,118.65,118.41,118.41,5346.0
2017-10-17 10:15:00,118.38,118.38,118.09,118.17,15070.0,118.38,118.38,118.09,118.17,15070.0
2017-10-17 10:20:00,118.18,118.28,118.11,118.14,7659.0,118.18,118.28,118.11,118.14,7659.0
2017-10-17 10:25:00,118.11,118.2,118.06,118.15,8685.0,118.11,118.2,118.06,118.15,8685.0
2017-10-17 10:30:00,118.2,118.26,118.18,118.23,8527.0,118.2,118.26,118.18,118.23,8527.0
2017-10-17 10:35:00,118.26,118.5,118.21,118.5,11719.0,118.26,118.5,118.21,118.5,11719.0
2017-10-17 10:40:00,118.48,118.52,118.24,118.36,5217.0,118.48,118.52,118.24,118.36,5217.0
2017-10-17 10:45:00,118.34,118.38,118.19,118.27,3069.0,118.34,118.38,118.19,118.27,3069.0
2017-10-17 10:50:00,118.3,118.35,118.24,118.32,7246.0,118.3,118.35,118.24,118.32,7246.0
2017-10-17 10:55:00,118.28,118.58,118.28,118.5,8111.0,118.28,118.58,118.28,118.5,8111.0
2017-10-17 11:00:00,118.48,118.51,118.46,118.5,3000.0,118.48,118.51,118.46,118.5,3000.0
2017-10-17 11:05:00,118.49,118.56,118.43,118.46,10615.0,118.49,118.56,118.43,118.46,10615.0
2017-10-17 11:10:00,118.44,118.46,118.31,118.31,3900.0,118.44,118.46,118.31,118.31,3900.0
2017-10-17 11:15:00,118.36,118.44,118.35,118.44,4760.0,118.36,118.44,118.35,118.44,4760.0
2017-10-17 11:20:00,118.42,118.63,118.4,118.47,71574.0,118.42,118.63,118.4,118.47,71574.0
2017-10-17 11:25:00,118.44,118.46,118.42,118.46,2145.0,118.44,118.46,118.42,118.46,2145.0
2017-10-17 11:30:00,118.45,118.58,118.43,118.47,7704.0,118.45,118.58,118.43,118.47,7704.0
2017-10-17 11:35:00,118.49,118.52,118.46,118.48,3043.0,118.49,118.52,118.46,118.48,3043.0
2017-10-17 11:40:00,118.49,118.51,118.45,118.46,3000.0,118.49,118.51,118.45,118.46,3000.0
2017-10-17 11:45:00,118.48,118.5,118.45,118.46,1710.0,118.48,118.5,118.45,118.46,1710.0
2017-10-17 11:50:00,118.44,118.46,118.42,118.45,1850.0,118.44,118.46,118.42,118.45,1850.0
2017-10-17 11:55:00,118.48,118.55,118.45,118.49,8089.0,118.48,118.55,118.45,118.49,8089.0
2017-10-17 12:00:00,118.5,118.5,118.46,118.5,1600.0,118.5,118.5,118.46,118.5,1600.0
2017-10-17 12:05:00,118.49,118.53,118.48,118.5,7059.0,118.49,118.53,118.48,118.5,7059.0
2017-10-17 12:10:00,118.52,118.56,118.46,118.49,35099.0,118.52,118.56,118.46,118.49,35099.0
2017-10-17 12:15:00,118.5,118.58,118.5,118.5,3301.0,118.5,118.58,118.5,118.5,3301.0
2017-10-17 12:20:00,118.53,118.54,118.47,118.48,2783.0,118.53,118.54,118.47,118.48,2783.0
2017-10-17 12:25:00,118.53,118.55,118.45,118.49,3965.0,118.53,118.55,118.45,118.49,3965.0
2017-10-17 12:30:00,118.47,118.47,118.37,118.4,35400.0,118.47,118.47,118.37,118.4,35400.0
2017-10-17 12:35:00,118.42,118.63,118.42,118.55,19974.0,118.42,118.63,118.42,118.55,19974.0
2017-10-17 12:40:00,118.54,118.55,118.49,118.49,1219.0,118.54,118.55,118.49,118.49,1219.0
2017-10-17 12:45:00,118.5,118.55,118.48,118.54,2730.0,118.5,118.55,118.48,118.54,2730.0
2017-10-17 12:50:00,118.55,118.55,118.43,118.47,3412.0,118.55,118.55,118.43,118.47,3412.0
2017-10-17 12:55:00,118.48,118.56,118.33,118.5,15019.0,118.48,118.56,118.33,118.5,15019.0
2017-10-17 13:00:00,118.49,118.57,118.47,118.55,7707.0,118.49,118.57,118.47,118.55,7707.0
2017-10-17 13:05:00,118.56,118.64,118.5,118.53,5221.0,118.56,118.64,118.5,118.53,5221.0
2017-10-17 13:10:00,118.54,118.56,118.5,118.55,3200.0,118.54,118.56,118.5,118.55,3200.0
2017-10-17 13:15:00,118.61,118.66,118.61,118.64,900.0,118.61,118.66,118.61,118.64,900.0
2017-10-17 13:20:00,118.63,118.77,118.63,118.7,8646.0,118.63,118.77,118.63,118.7,8646.0
2017-10-17 13:25:00,118.66,118.75,118.65,118.66,4928.0,118.66,118.75,118.65,118.66,4928.0
2017-10-17 13:30:00,118.64,118.8,118.59,118.8,13594.0,118.64,118.8,118.59,118.8,13594.0
2017-10-17 13:35:00,118.8,118.81,118.68,118.74,6451.0,118.8,118.81,118.68,118.74,6451.0
2017-10-17 13:40:00,118.73,118.79,118.64,118.74,3788.0,118.73,118.79,118.64,118.74,3788.0
2017-10-17 13:45:00,118.73,118.77,118.7,118.7,4546.0,118.73,118.77,118.7,118.7,4546.0
2017-10-17 13:50:00,118.7,118.71,118.66,118.71,2265.0,118.7,118.71,118.66,118.71,2265.0
2017-10-17 13:55:00,118.68,118.72,118.67,118.72,4209.0,118.68,118.72,118.67,118.72,4209.0
2017-10-17 14:00:00,118.7,118.72,118.68,118.71,4715.0,118.7,118.72,118.68,118.71,4715.0
2017-10-17 14:05:00,118.69,118.7,118.67,118.67,2627.0,118.69,118.7,118.67,118.67,2627.0
2017-10-17 14:10:00,118.69,118.72,118.62,118.62,10322.0,118.69,118.72,118.62,118.62,10322.0
2017-10-17 14:15:00,118.64,118.65,118.57,118.6,9673.0,118.64,118.65,118.57,118.6,9673.0
2017-10-17 14:20:00,118.58,118.58,118.42,118.5,13392.0,118.58,118.58,118.42,118.5,13392.0
2017-10-17 14:25:00,118.52,118.55,118.45,118.49,4797.0,118.52,118.55,118.45,118.49,4797.0
2017-10-17 14:30:00,118.53,118.53,118.45,118.48,3566.0,118.53,118.53,118.45,118.48,3566.0
2017-10-17 14:35:00,118.47,118.51,118.41,118.49,2883.0,118.47,118.51,118.41,118.49,2883.0
2017-10-17 14:40:00,118.47,118.48,118.35,118.41,25400.0,118.47,118.48,118.35,118.41,25400.0
2017-10-17 14:45:00,118.4,118.44,118.35,118.37,10925.0,118.4,118.44,118.35,118.37,10925.0
2017-10-17 14:50:00,118.36,118.45,118.36,118.42,6410.0,118.36,118.45,118.36,118.42,6410.0
2017-10-17 14:55:00,118.41,118.42,118.36,118.42,4023.0,118.41,118.42,118.36,118.42,4023.0
2017-10-17 15:00:00,118.43,118.44,118.38,118.41,4181.0,118.43,118.44,118.38,118.41,4181.0
2017-10-17 15:05:00,118.43,118.45,118.35,118.4,10660.0,118.43,118.45,118.35,118.4,10660.0
2017-10-17 15:10:00,118.4,118.43,118.37,118.39,5900.0,118.4,118.43,118.37,118.39,5900.0
2017-10-17 15:15:00,118.4,118.43,118.35,118.36,7500.0,118.4,118.43,118.35,118.36,7500.0
2017-10-17 15:20:00,118.37,118.41,118.31,118.31,10598.0,118.37,118.41,118.31,118.31,10598.0
2017-10-17 15:25:00,118.33,118.35,118.27,118.32,14900.0,118.33,118.35,118.27,118.32,14900.0
2017-10-17 15:30:00,118.31,118.36,118.29,118.3,15067.0,118.31,118.36,118.29,118.3,15067.0
2017-10-17 15:35:00,118.34,118.54,118.3,118.54,32351.0,118.34,118.54,118.3,118.54,32351.0
2017-10-17 15:40:00,118.55,118.57,118.46,118.49,10765.0,118.55,118.57,118.46,118.49,10765.0
2017-10-17 15:45:00,118.52,118.55,118.47,118.48,39432.0,118.52,118.55,118.47,118.48,39432.0
2017-10-17 15:50:00,118.5,118.7,118.5,118.68,28012.0,118.5,118.7,118.5,118.68,28012.0
2017-10-17 15:55:00,118.67,118.79,118.65,118.72,43152.0,118.67,118.79,118.65,118.72,43152.0
2017-10-18 09:30:00,118.5,118.67,118.13,118.26,53596.0,118.5,118.67,118.13,118.26,53596.0
2017-10-18 09:35:00,118.48,118.63,118.06,118.39,35391.0,118.48,118.63,118.06,118.39,35391.0
2017-10-18 09:40:00,118.34,118.39,118.13,118.33,13475.0,118.34,118.39,118.13,118.33,13475.0
2017-10-18 09:45:00,118.33,118.52,118.3,118.3,25384.0,118.33,118.52,118.3,118.3,25384.0
2017-10-18 09:50:00,118.3,118.45,118.27,118.36,3850.0,118.3,118.45,118.27,118.36,3850.0
2017-10-18 09:55:00,118.38,118.38,118.22,118.29,9392.0,118.38,118.38,118.22,118.29,9392.0
2017-10-18 10:00:00,118.33,118.33,118.17,118.17,7034.0,118.33,118.33,118.17,118.17,7034.0
2017-10-18 10:05:00,118.15,118.23,118.1,118.11,8662.0,118.15,118.23,118.1,118.11,8662.0
2017-10-18 10:10:00,118.04,118.05,117.78,117.89,6874.0,118.04,118.05,117.78,117.89,6874.0
2017-10-18 10:15:00,117.93,117.95,117.88,117.88,5501.0,117.93,117.95,117.88,117.88,5501.0
2017-10-18 10:20:00,117.88,118.19,117.87,118.12,19025.0,117.88,118.19,117.87,118.12,19025.0
2017-10-18 10:25:00,118.05,118.32,118.04,118.32,7602.0,118.05,118.32,118.04,118.32,7602.0
2017-10-18 10:30:00,118.25,118.38,118.23,118.32,3210.0,118.25,118.38,118.23,118.32,3210.0
2017-10-18 10:35:00,118.27,118.3,118.13,118.2,10460.0,118.27,118.3,118.13,118.2,10460.0
2017-10-18 10:40:00,118.17,118.19,118.1,118.17,7586.0,118.17,118.19,118.1,118.17,7586.0
2017-10-18 10:45:00,118.18,118.18,118.01,118.01,6167.0,118.18,118.18,118.01,118.01,6167.0
2017-10-18 10:50:00,118.0,118.08,117.99,118.03,4050.0,118.0,118.08,117.99,118.03,4050.0
2017-10-18 10:55:00,118.03,118.14,118.0,118.14,8392.0,118.03,118.14,118.0,118.14,8392.0
2017-10-18 11:00:00,118.18,118.21,118.15,118.2,2720.0,118.18,118.21,118.15,118.2,2720.0
2017-10-18 11:05:00,118.22,118.22,118.1,118.13,5334.0,118.22,118.22,118.1,118.13,5334.0
2017-10-18 11:10:00,118.13,118.16,118.08,118.14,3890.0,118.13,118.16,118.08,118.14,3890.0
2017-10-18 11:15:00,118.11,118.14,118.02,118.02,10400.0,118.11,118.14,118.02,118.02,10400.0
2017-10-18 11:20:00,118.02,118.06,117.93,117.93,6778.0,118.02,118.06,117.93,117.93,6778.0
2017-10-18 11:25:00,117.98,118.02,117.95,118.0,10993.0,117.98,118.02,117.95,118.0,10993.0
2017-10-18 11:30:00,118.0,118.06,117.99,118.04,5351.0,118.0,118.06,117.99,118.04,5351.0
2017-10-18 11:35:00,118.07,118.15,117.98,118.11,10093.0,118.07,118.15,117.98,118.11,10093.0
2017-10-18 11:40:00,118.13,118.2,117.96,118.04,12986.0,118.13,118.2,117.96,118.04,12986.0
2017-10-18 11:45:00,118.04,118.12,118.02,118.07,6865.0,118.04,118.12,118.02,118.07,6865.0
2017-10-18 11:50:00,118.1,118.16,118.02,118.1,9398.0,118.1,118.16,118.02,118.1,9398.0
2017-10-18 11:55:00,118.08,118.23,118.05,118.16,11019.0,118.08,118.23,118.05,118.16,11019.0
2017-10-18 12:00:00,118.16,118.37,118.15,118.37,3941.0,118.16,118.37,118.15,118.37,3941.0
2017-10-18 12:05:00,118.4,118.47,118.3,118.3,5650.0,118.4,118.47,118.3,118.3,5650.0
2017-10-18 12:10:00,118.3,118.35,118.25,118.34,9250.0,118.3,118.35,118.25,118.34,9250.0
2017-10-18 12:15:00,118.33,118.39,118.33,118.39,3400.0,118.33,118.39,118.33,118.39,3400.0
2017-10-18 12:20:00,118.39,118.39,118.28,118.36,32203.0,118.39,118.39,118.28,118.36,32203.0
2017-10-18 12:25:00,118.36,118.36,118.28,118.31,5926.0,118.36,118.36,118.28,118.31,5926.0
2017-10-18 12:30:00,118.32,118.35,118.27,118.27,7012.0,118.32,118.35,118.27,118.27,7012.0
2017-10-18 12:35:00,118.3,118.37,118.26,118.31,3801.0,118.3,118.37,118.26,118.31,3801.0
2017-10-18 12:40:00,118.28,118.28,118.22,118.23,2776.0,118.28,118.28,118.22,118.23,2776.0
2017-10-18 12:45:00,118.28,118.36,118.28,118.36,1700.0,118.28,118.36,118.28,118.36,1700.0
2017-10-18 12:50:00,118.36,118.38,118.33,118.38,4402.0,118.36,118.38,118.33,118.38,4402.0
2017-10-18 12:55:00,118.38,118.47,118.37,118.37,5020.0,118.38,118.47,118.37,118.37,5020.0
2017-10-18 13:00:00,118.37,118.43,118.37,118.43,3000.0,118.37,118.43,118.37,118.43,3000.0
2017-10-18 13:05:00,118.43,118.45,118.29,118.45,13400.0,118.43,118.45,118.29,118.45,13400.0
2017-10-18 13:10:00,118.4,118.41,118.25,118.31,8247.0,118.4,118.41,118.25,118.31,8247.0
2017-10-18 13:15:00,118.35,118.44,118.33,118.42,6900.0,118.35,118.44,118.33,118.42,6900.0
2017-10-18 13:20:00,118.37,118.38,118.28,118.34,8094.0,118.37,118.38,118.28,118.34,8094.0
2017-10-18 13:25:00,118.31,118.38,118.31,118.38,3003.0,118.31,118.38,118.31,118.38,3003.0
2017-10-18 13:30:00,118.38,118.39,118.31,118.32,3543.0,118.38,118.39,118.31,118.32,3543.0
2017-10-18 13:35:00,118.37,118.47,118.28,118.28,14215.0,118.37,118.47,118.28,118.28,14215.0
2017-10-18 13:40:00,118.27,118.53,118.27,118.45,10599.0,118.27,118.53,118.27,118.45,10599.0
2017-10-18 13:45:00,118.51,118.62,118.46,118.61,4232.0,118.51,118.62,118.46,118.61,4232.0
2017-10-18 13:50:00,118.63,118.63,118.54,118.54,3645.0,118.63,118.63,118.54,118.54,3645.0
2017-10-18 13:55:00,118.52,118.65,118.52,118.65,2579.0,118.52,118.65,118.52,118.65,2579.0
2017-10-18 14:00:00,118.64,118.64,118.52,118.54,5933.0,118.64,118.64,118.52,118.54,5933.0
2017-10-18 14:05:00,118.56,118.71,118.56,118.65,2858.0,118.56,118.71,118.56,118.65,2858.0
2017-10-18 14:10:00,118.69,118.7,118.63,118.65,1900.0,118.69,118.7,118.63,118.65,1900.0
2017-10-18 14:15:00,118.62,118.72,118.58,118.69,10732.0,118.62,118.72,118.58,118.69,10732.0
2017-10-18 14:20:00,118.65,118.66,118.62,118.64,4543.0,118.65,118.66,118.62,118.64,4543.0
2017-10-18 14:25:00,118.64,118.65,118.56,118.56,4800.0,118.64,118.65,118.56,118.56,4800.0
2017-10-18 14:30:00,118.54,118.62,118.54,118.62,2904.0,118.54,118.62,118.54,118.62,2904.0
2017-10-18 14:35:00,118.63,118.64,118.56,118.56,9614.0,118.63,118.64,118.56,118.56,9614.0
2017-10-18 14:40:00,118.56,118.56,118.45,118.52,6800.0,118.56,118.56,118.45,118.52,6800.0
2017-10-18 14:45:00,118.53,118.61,118.52,118.52,5545.0,118.53,118.61,118.52,118.52,5545.0
2017-10-18 14:50:00,118.47,118.51,118.43,118.47,15594.0,118.47,118.51,118.43,118.47,15594.0
2017-10-18 14:55:00,118.47,118.55,118.47,118.5,11340.0,118.47,118.55,118.47,118.5,11340.0
2017-10-18 15:00:00,118.52,118.58,118.5,118.52,4710.0,118.52,118.58,118.5,118.52,4710.0
2017-10-18 15:05:00,118.53,118.67,118.53,118.62,5472.0,118.53,118.67,118.53,118.62,5472.0
2017-10-18 15:10:00,118.64,118.71,118.64,118.66,7900.0,118.64,118.71,118.64,118.66,7900.0
2017-10-18 15:15:00,118.62,118.74,118.62,118.74,6100.0,118.62,118.74,118.62,118.74,6100.0
2017-10-18 15:20:00,118.74,118.79,118.62,118.68,9149.0,118.74,118.79,118.62,118.68,9149.0
2017-10-18 15:25:00,118.68,118.74,118.65,118.74,5803.0,118.68,118.74,118.65,118.74,5803.0
2017-10-18 15:30:00,118.73,118.86,118.7,118.82,11910.0,118.73,118.86,118.7,118.82,11910.0
2017-10-18 15:35:00,118.83,118.84,118.66,118.69,8069.0,118.83,118.84,118.66,118.69,8069.0
2017-10-18 15:40:00,118.69,118.71,118.54,118.54,8821.0,118.69,118.71,118.54,118.54,8821.0
2017-10-18 15:45:00,118.55,118.65,118.53,118.62,16250.0,118.55,118.65,118.53,118.62,16250.0
2017-10-18 15:50:00,118.6,118.61,118.47,118.48,14476.0,118.6,118.61,118.47,118.48,14476.0
2017-10-18 15:55:00,118.49,118.59,118.49,118.54,26742.0,118.49,118.59,118.49,118.54,26742.0
2017-10-19 09:30:00,119.0,119.0,118.08,118.3,43075.0,119.0,119.0,118.08,118.3,43075.0
2017-10-19 09:35:00,118.39,118.48,117.87,118.19,17616.0,118.39,118.48,117.87,118.19,17616.0
2017-10-19 09:40:00,118.14,118.15,117.69,117.86,24206.0,118.14,118.15,117.69,117.86,24206.0
2017-10-19 09:45:00,117.81,118.01,117.8,117.93,10450.0,117.81,118.01,117.8,117.93,10450.0
2017-10-19 09:50:00,118.04,118.11,117.81,118.07,8583.0,118.04,118.11,117.81,118.07,8583.0
2017-10-19 09:55:00,118.07,118.08,117.63,117.83,4920.0,118.07,118.08,117.63,117.83,4920.0
2017-10-19 10:00:00,117.84,117.94,117.57,117.94,13476.0,117.84,117.94,117.57,117.94,13476.0
2017-10-19 10:05:00,117.94,118.07,117.83,117.89,19393.0,117.94,118.07,117.83,117.89,19393.0
2017-10-19 10:10:00,117.93,118.24,117.89,118.24,10700.0,117.93,118.24,117.89,118.24,10700.0
2017-10-19 10:15:00,118.15,118.24,118.09,118.2,4800.0,118.15,118.24,118.09,118.2,4800.0
2017-10-19 10:20:00,118.22,118.57,118.19,118.39,39368.0,118.22,118.57,118.19,118.39,39368.0
2017-10-19 10:25:00,118.43,118.49,118.19,118.29,4775.0,118.43,118.49,118.19,118.29,4775.0
2017-10-19 10:30:00,118.34,118.34,117.87,118.14,16279.0,118.34,118.34,117.87,118.14,16279.0
2017-10-19 10:35:00,118.17,118.38,118.12,118.24,19785.0,118.17,118.38,118.12,118.24,19785.0
2017-10-19 10:40:00,118.27,118.52,118.24,118.5,27003.0,118.27,118.52,118.24,118.5,27003.0
2017-10-19 10:45:00,118.44,118.58,118.4,118.58,8896.0,118.44,118.58,118.4,118.58,8896.0
2017-10-19 10:50:00,118.64,118.82,118.63,118.79,13489.0,118.64,118.82,118.63,118.79,13489.0
2017-10-19 10:55:00,118.82,118.84,118.66,118.73,17799.0,118.82,118.84,118.66,118.73,17799.0
2017-10-19 11:00:00,118.71,118.76,118.7,118.74,2410.0,118.71,118.76,118.7,118.74,2410.0
2017-10-19 11:05:00,118.76,119.0,118.66,119.0,7420.0,118.76,119.0,118.66,119.0,7420.0
2017-10-19 11:10:00,119.04,119.05,118.86,119.0,12907.0,119.04,119.05,118.86,119.0,12907.0
2017-10-19 11:15:00,119.05,119.1,118.94,119.0,7781.0,119.05,119.1,118.94,119.0,7781.0
2017-10-19 11:20:00,119.02,119.15,119.01,119.14,10335.0,119.02,119.15,119.01,119.14,10335.0
2017-10-19 11:25:00,119.14,119.16,118.96,119.02,12116.0,119.14,119.16,118.96,119.02,12116.0
2017-10-19 11:30:00,119.05,119.29,119.05,119.2,3598.0,119.05,119.29,119.05,119.2,3598.0
2017-10-19 11:35:00,119.12,119.12,119.03,119.05,3839.0,119.12,119.12,119.03,119.05,3839.0
2017-10-19 11:40:00,119.05,119.1,118.91,119.03,10940.0,119.05,119.1,118.91,119.03,10940.0
2017-10-19 11:45:00,119.01,119.04,118.92,119.03,7081.0,119.01,119.04,118.92,119.03,7081.0
2017-10-19 11:50:00,119.01,119.05,118.96,119.02,4424.0,119.01,119.05,118.96,119.02,4424.0
2017-10-19 11:55:00,119.0,119.0,118.72,118.79,12714.0,119.0,119.0,118.72,118.79,12714.0
2017-10-19 12:00:00,118.81,118.81,118.63,118.63,3518.0,118.81,118.81,118.63,118.63,3518.0
2017-10-19 12:05:00,118.66,118.75,118.54,118.71,9240.0,118.66,118.75,118.54,118.71,9240.0
2017-10-19 12:10:00,118.73,118.77,118.64,118.64,11654.0,118.73,118.77,118.64,118.64,11654.0
2017-10-19 12:15:00,118.66,118.76,118.66,118.72,3300.0,118.66,118.76,118.66,118.72,3300.0
2017-10-19 12:20:00,118.69,118.76,118.68,118.73,13699.0,118.69,118.76,118.68,118.73,13699.0
2017-10-19 12:25:00,118.73,118.76,118.71,118.76,5738.0,118.73,118.76,118.71,118.76,5738.0
2017-10-19 12:30:00,118.76,118.76,118.59,118.64,3900.0,118.76,118.76,118.59,118.64,3900.0
2017-10-19 12:35:00,118.64,118.64,118.45,118.45,7714.0,118.64,118.64,118.45,118.45,7714.0
2017-10-19 12:40:00,118.45,118.49,118.42,118.43,3000.0,118.45,118.49,118.42,118.43,3000.0
2017-10-19 12:45:00,118.43,118.48,118.33,118.45,5492.0,118.43,118.48,118.33,118.45,5492.0
2017-10-19 12:50:00,118.45,118.54,118.45,118.51,2222.0,118.45,118.54,118.45,118.51,2222.0
2017-10-19 12:55:00,118.49,118.54,118.42,118.44,7575.0,118.49,118.54,118.42,118.44,7575.0
2017-10-19 13:00:00,118.42,118.53,118.41,118.51,6034.0,118.42,118.53,118.41,118.51,6034.0
2017-10-19 13:05:00,118.48,118.52,118.45,118.52,1300.0,118.48,118.52,118.45,118.52,1300.0
2017-10-19 13:10:00,118.52,118.52,118.4,118.4,3954.0,118.52,118.52,118.4,118.4,3954.0
2017-10-19 13:15:00,118.39,118.5,118.38,118.5,5045.0,118.39,118.5,118.38,118.5,5045.0
2017-10-19 13:20:00,118.52,118.58,118.52,118.56,1301.0,118.52,118.58,118.52,118.56,1301.0
2017-10-19 13:25:00,118.58,118.72,118.57,118.72,9387.0,118.58,118.72,118.57,118.72,9387.0
2017-10-19 13:30:00,118.73,118.73,118.54,118.57,4900.0,118.73,118.73,118.54,118.57,4900.0
2017-10-19 13:35:00,118.59,118.67,118.59,118.65,12721.0,118.59,118.67,118.59,118.65,12721.0
2017-10-19 13:40:00,118.67,118.67,118.51,118.54,6126.0,118.67,118.67,118.51,118.54,6126.0
2017-10-19 13:45:00,118.55,118.55,118.45,118.5,2400.0,118.55,118.55,118.45,118.5,2400.0
2017-10-19 13:50:00,118.51,118.52,118.4,118.45,2000.0,118.51,118.52,118.4,118.45,2000.0
2017-10-19 13:55:00,118.42,118.51,118.4,118.48,2000.0,118.42,118.51,118.4,118.48,2000.0
2017-10-19 14:00:00,118.5,118.54,118.5,118.5,2710.0,118.5,118.54,118.5,118.5,2710.0
2017-10-19 14:05:00,118.52,118.53,118.48,118.51,4404.0,118.52,118.53,118.48,118.51,4404.0
2017-10-19 14:10:00,118.53,118.54,118.49,118.54,7957.0,118.53,118.54,118.49,118.54,7957.0
2017-10-19 14:15:00,118.52,118.54,118.47,118.52,5200.0,118.52,118.54,118.47,118.52,5200.0
2017-10-19 14:20:00,118.53,118.54,118.47,118.49,3545.0,118.53,118.54,118.47,118.49,3545.0
2017-10-19 14:25:00,118.48,118.5,118.43,118.45,4464.0,118.48,118.5,118.43,118.45,4464.0
2017-10-19 14:30:00,118.46,118.55,118.46,118.55,3600.0,118.46,118.55,118.46,118.55,3600.0
2017-10-19 14:35:00,118.55,118.64,118.55,118.56,2800.0,118.55,118.64,118.55,118.56,2800.0
2017-10-19 14:40:00,118.59,118.62,118.53,118.6,6375.0,118.59,118.62,118.53,118.6,6375.0
2017-10-19 14:45:00,118.62,118.62,118.57,118.59,2050.0,118.62,118.62,118.57,118.59,2050.0
2017-10-19 14:50:00,118.56,118.6,118.53,118.55,3629.0,118.56,118.6,118.53,118.55,3629.0
2017-10-19 14:55:00,118.53,118.54,118.49,118.49,3932.0,118.53,118.54,118.49,118.49,3932.0
2017-10-19 15:00:00,118.47,118.51,118.4,118.5,8494.0,118.47,118.51,118.4,118.5,8494.0
2017-10-19 15:05:00,118.53,118.53,118.46,118.48,4912.0,118.53,118.53,118.46,118.48,4912.0
2017-10-19 15:10:00,118.48,118.57,118.46,118.56,5381.0,118.48,118.57,118.46,118.56,5381.0
2017-10-19 15:15:00,118.56,118.75,118.55,118.72,6699.0,118.56,118.75,118.55,118.72,6699.0
2017-10-19 15:20:00,118.72,118.72,118.57,118.61,10489.0,118.72,118.72,118.57,118.61,10489.0
2017-10-19 15:25:00,118.63,118.7,118.63,118.7,3768.0,118.63,118.7,118.63,118.7,3768.0
2017-10-19 15:30:00,118.71,118.74,118.62,118.63,9913.0,118.71,118.74,118.62,118.63,9913.0
2017-10-19 15:35:00,118.64,118.72,118.61,118.63,10361.0,118.64,118.72,118.61,118.63,10361.0
2017-10-19 15:40:00,118.65,119.01,118.65,119.0,20726.0,118.65,119.01,118.65,119.0,20726.0
2017-10-19 15:45:00,118.98,119.01,118.93,118.97,23497.0,118.98,119.01,118.93,118.97,23497.0
2017-10-19 15:50:00,119.01,119.24,119.01,119.15,36974.0,119.01,119.24,119.01,119.15,36974.0
2017-10-19 15:55:00,119.14,119.32,119.1,119.29,55229.0,119.14,119.32,119.1,119.29,55229.0
2017-10-20 09:30:00,119.86,120.32,119.7,120.27,94584.0,119.86,120.32,119.7,120.27,94584.0
2017-10-20 09:35:00,120.26,120.7,120.25,120.49,18465.0,120.26,120.7,120.25,120.49,18465.0
2017-10-20 09:40:00,120.53,120.62,120.31,120.55,25212.0,120.53,120.62,120.31,120.55,25212.0
2017-10-20 09:45:00,120.6,120.67,120.5,120.6,49740.0,120.6,120.67,120.5,120.6,49740.0
2017-10-20 09:50:00,120.6,120.61,120.5,120.54,14598.0,120.6,120.61,120.5,120.54,14598.0
2017-10-20 09:55:00,120.54,120.56,120.28,120.43,17998.0,120.54,120.56,120.28,120.43,17998.0
2017-10-20 10:00:00,120.5,121.09,120.5,121.05,29589.0,120.5,121.09,120.5,121.05,29589.0
2017-10-20 10:05:00,121.03,121.12,120.73,120.75,16949.0,121.03,121.12,120.73,120.75,16949.0
2017-10-20 10:10:00,120.75,121.19,120.69,121.15,22124.0,120.75,121.19,120.69,121.15,22124.0
2017-10-20 10:15:00,121.12,121.5,121.08,121.46,95922.0,121.12,121.5,121.08,121.46,95922.0
2017-10-20 10:20:00,121.45,121.46,121.17,121.18,15830.0,121.45,121.46,121.17,121.18,15830.0
2017-10-20 10:25:00,121.19,121.19,121.11,121.11,23398.0,121.19,121.19,121.11,121.11,23398.0
2017-10-20 10:30:00,121.13,121.28,121.11,121.24,20754.0,121.13,121.28,121.11,121.24,20754.0
2017-10-20 10:35:00,121.18,121.23,121.08,121.23,21354.0,121.18,121.23,121.08,121.23,21354.0
2017-10-20 10:40:00,121.2,121.21,121.11,121.11,9592.0,121.2,121.21,121.11,121.11,9592.0
2017-10-20 10:45:00,121.14,121.26,121.12,121.23,30861.0,121.14,121.26,121.12,121.23,30861.0
2017-10-20 10:50:00,121.2,121.34,121.13,121.25,10501.0,121.2,121.34,121.13,121.25,10501.0
2017-10-20 10:55:00,121.22,121.35,121.2,121.31,3400.0,121.22,121.35,121.2,121.31,3400.0
2017-10-20 11:00:00,121.34,121.88,121.33,121.82,20642.0,121.34,121.88,121.33,121.82,20642.0
2017-10-20 11:05:00,121.78,121.78,121.5,121.57,14041.0,121.78,121.78,121.5,121.57,14041.0
2017-10-20 11:10:00,121.58,121.58,121.38,121.38,4200.0,121.58,121.58,121.38,121.38,4200.0
2017-10-20 11:15:00,121.38,121.41,121.31,121.36,6699.0,121.38,121.41,121.31,121.36,6699.0
2017-10-20 11:20:00,121.39,121.52,121.35,121.47,8733.0,121.39,121.52,121.35,121.47,8733.0
2017-10-20 11:25:00,121.43,121.49,121.28,121.34,17518.0,121.43,121.49,121.28,121.34,17518.0
2017-10-20 11:30:00,121.32,121.39,121.26,121.28,6552.0,121.32,121.39,121.26,121.28,6552.0
2017-10-20 11:35:00,121.26,121.57,121.24,121.57,46547.0,121.26,121.57,121.24,121.57,46547.0
2017-10-20 11:40:00,121.57,121.72,121.54,121.63,22628.0,121.57,121.72,121.54,121.63,22628.0
2017-10-20 11:45:00,121.65,121.69,121.65,121.66,2323.0,121.65,121.69,121.65,121.66,2323.0
2017-10-20 11:50:00,121.65,121.71,121.61,121.66,6483.0,121.65,121.71,121.61,121.66,6483.0
2017-10-20 11:55:00,121.64,121.66,121.63,121.66,1927.0,121.64,121.66,121.63,121.66,1927.0
2017-10-20 12:00:00,121.66,121.77,121.65,121.76,6138.0,121.66,121.77,121.65,121.76,6138.0
2017-10-20 12:05:00,121.78,121.79,121.59,121.59,8510.0,121.78,121.79,121.59,121.59,8510.0
2017-10-20 12:10:00,121.65,121.7,121.57,121.57,5385.0,121.65,121.7,121.57,121.57,5385.0
2017-10-20 12:15:00,121.52,121.52,121.43,121.46,3146.0,121.52,121.52,121.43,121.46,3146.0
2017-10-20 12:20:00,121.47,121.5,121.43,121.46,10157.0,121.47,121.5,121.43,121.46,10157.0
2017-10-20 12:25:00,121.5,121.54,121.43,121.48,9528.0,121.5,121.54,121.43,121.48,9528.0
2017-10-20 12:30:00,121.51,121.51,121.42,121.42,3638.0,121.51,121.51,121.42,121.42,3638.0
2017-10-20 12:35:00,121.42,121.45,121.37,121.37,3384.0,121.42,121.45,121.37,121.37,3384.0
2017-10-20 12:40:00,121.39,121.4,121.35,121.35,9883.0,121.39,121.4,121.35,121.35,9883.0
2017-10-20 12:45:00,121.35,121.41,121.34,121.38,4352.0,121.35,121.41,121.34,121.38,4352.0
2017-10-20 12:50:00,121.38,121.42,121.33,121.36,6187.0,121.38,121.42,121.33,121.36,6187.0
2017-10-20 12:55:00,121.38,121.4,121.36,121.4,3034.0,121.38,121.4,121.36,121.4,3034.0
2017-10-20 13:00:00,121.41,121.45,121.38,121.38,10597.0,121.41,121.45,121.38,121.38,10597.0
2017-10-20 13:05:00,121.39,121.39,121.27,121.28,11340.0,121.39,121.39,121.27,121.28,11340.0
2017-10-20 13:10:00,121.29,121.3,121.23,121.28,8810.0,121.29,121.3,121.23,121.28,8810.0
2017-10-20 13:15:00,121.28,121.28,121.22,121.23,5104.0,121.28,121.28,121.22,121.23,5104.0
2017-10-20 13:20:00,121.26,121.27,121.2,121.26,7734.0,121.26,121.27,121.2,121.26,7734.0
2017-10-20 13:25:00,121.28,121.28,121.13,121.14,7128.0,121.28,121.28,121.13,121.14,7128.0
2017-10-20 13:30:00,121.14,121.21,121.13,121.18,5388.0,121.14,121.21,121.13,121.18,5388.0
2017-10-20 13:35:00,121.19,121.19,121.14,121.14,9850.0,121.19,121.19,121.14,121.14,9850.0
2017-10-20 13:40:00,121.16,121.19,121.14,121.19,3500.0,121.16,121.19,121.14,121.19,3500.0
2017-10-20 13:45:00,121.18,121.18,121.09,121.1,4415.0,121.18,121.18,121.09,121.1,4415.0
2017-10-20 13:50:00,121.08,121.14,121.04,121.06,5747.0,121.08,121.14,121.04,121.06,5747.0
2017-10-20 13:55:00,121.08,121.1,121.01,121.1,7139.0,121.08,121.1,121.01,121.1,7139.0
2017-10-20 14:00:00,121.11,121.18,121.08,121.08,7392.0,121.11,121.18,121.08,121.08,7392.0
2017-10-20 14:05:00,121.08,121.15,121.06,121.09,4986.0,121.08,121.15,121.06,121.09,4986.0
2017-10-20 14:10:00,121.1,121.14,121.07,121.14,12616.0,121.1,121.14,121.07,121.14,12616.0
2017-10-20 14:15:00,121.13,121.15,121.1,121.14,2245.0,121.13,121.15,121.1,121.14,2245.0
2017-10-20 14:20:00,121.14,121.23,121.11,121.21,3710.0,121.14,121.23,121.11,121.21,3710.0
2017-10-20 14:25:00,121.18,121.28,121.17,121.28,2950.0,121.18,121.28,121.17,121.28,2950.0
2017-10-20 14:30:00,121.31,121.38,121.31,121.34,3383.0,121.31,121.38,121.31,121.34,3383.0
2017-10-20 14:35:00,121.35,121.39,121.29,121.39,4977.0,121.35,121.39,121.29,121.39,4977.0
2017-10-20 14:40:00,121.38,121.47,121.35,121.47,6342.0,121.38,121.47,121.35,121.47,6342.0
2017-10-20 14:45:00,121.48,121.48,121.35,121.35,11262.0,121.48,121.48,121.35,121.35,11262.0
2017-10-20 14:50:00,121.34,121.35,121.16,121.17,6313.0,121.34,121.35,121.16,121.17,6313.0
2017-10-20 14:55:00,121.17,121.17,121.09,121.09,7064.0,121.17,121.17,121.09,121.09,7064.0
2017-10-20 15:00:00,121.09,121.12,120.96,120.97,20197.0,121.09,121.12,120.96,120.97,20197.0
2017-10-20 15:05:00,120.98,121.05,120.95,121.04,8143.0,120.98,121.05,120.95,121.04,8143.0
2017-10-20 15:10:00,121.04,121.09,121.01,121.04,7497.0,121.04,121.09,121.01,121.04,7497.0
2017-10-20 15:15:00,121.06,121.12,121.04,121.05,10751.0,121.06,121.12,121.04,121.05,10751.0
2017-10-20 15:20:00,121.06,121.19,121.05,121.17,9987.0,121.06,121.19,121.05,121.17,9987.0
2017-10-20 15:25:00,121.15,121.16,120.96,121.0,13392.0,121.15,121.16,120.96,121.0,13392.0
2017-10-20 15:30:00,121.0,121.18,121.0,121.15,15064.0,121.0,121.18,121.0,121.15,15064.0
2017-10-20 15:35:00,121.13,121.16,121.11,121.13,18342.0,121.13,121.16,121.11,121.13,18342.0
2017-10-20 15:40:00,121.13,121.15,120.99,121.04,24479.0,121.13,121.15,120.99,121.04,24479.0
2017-10-20 15:45:00,121.02,121.05,120.91,120.92,31050.0,121.02,121.05,120.91,120.92,31050.0
2017-10-20 15:50:00,120.92,121.05,120.79,120.84,50359.0,120.92,121.05,120.79,120.84,50359.0
2017-10-20 15:55:00,120.84,120.87,120.6,120.8,120206.0,120.84,120.87,120.6,120.8,120206.0
2017-10-23 09:30:00,120.99,121.51,120.94,121.39,16858.0,120.99,121.51,120.94,121.39,16858.0
2017-10-23 09:35:00,121.38,121.72,121.1,121.1,19261.0,121.38,121.72,121.1,121.1,19261.0
2017-10-23 09:40:00,121.17,121.17,120.66,120.66,14894.0,121.17,121.17,120.66,120.66,14894.0
2017-10-23 09:45:00,120.63,120.75,120.44,120.51,9450.0,120.63,120.75,120.44,120.51,9450.0
2017-10-23 09:50:00,120.51,120.51,120.15,120.36,9530.0,120.51,120.51,120.15,120.36,9530.0
2017-10-23 09:55:00,120.33,120.36,120.25,120.25,11760.0,120.33,120.36,120.25,120.25,11760.0
2017-10-23 10:00:00,120.19,120.59,120.18,120.59,7667.0,120.19,120.59,120.18,120.59,7667.0
2017-10-23 10:05:00,120.58,120.58,120.01,120.09,8875.0,120.58,120.58,120.01,120.09,8875.0
2017-10-23 10:10:00,120.1,120.21,120.0,120.11,12665.0,120.1,120.21,120.0,120.11,12665.0
2017-10-23 10:15:00,120.06,120.2,119.92,120.11,10274.0,120.06,120.2,119.92,120.11,10274.0
2017-10-23 10:20:00,120.1,120.17,119.85,119.96,10624.0,120.1,120.17,119.85,119.96,10624.0
2017-10-23 10:25:00,119.96,119.96,119.53,119.6,18146.0,119.96,119.96,119.53,119.6,18146.0
2017-10-23 10:30:00,119.63,119.64,119.48,119.54,13178.0,119.63,119.64,119.48,119.54,13178.0
2017-10-23 10:35:00,119.51,119.75,119.51,119.73,7750.0,119.51,119.75,119.51,119.73,7750.0
2017-10-23 10:40:00,119.77,119.77,119.55,119.64,6300.0,119.77,119.77,119.55,119.64,6300.0
2017-10-23 10:45:00,119.6,119.71,119.44,119.44,6591.0,119.6,119.71,119.44,119.44,6591.0
2017-10-23 10:50:00,119.47,119.53,119.38,119.51,7240.0,119.47,119.53,119.38,119.51,7240.0
2017-10-23 10:55:00,119.49,119.51,119.2,119.33,10493.0,119.49,119.51,119.2,119.33,10493.0
2017-10-23 11:00:00,119.47,119.67,119.47,119.65,18708.0,119.47,119.67,119.47,119.65,18708.0
2017-10-23 11:05:00,119.69,119.83,119.65,119.8,5294.0,119.69,119.83,119.65,119.8,5294.0
2017-10-23 11:10:00,119.8,119.81,119.68,119.68,8524.0,119.8,119.81,119.68,119.68,8524.0
2017-10-23 11:15:00,119.75,119.76,119.7,119.71,3050.0,119.75,119.76,119.7,119.71,3050.0
2017-10-23 11:20:00,119.68,119.75,119.68,119.75,3437.0,119.68,119.75,119.68,119.75,3437.0
2017-10-23 11:25:00,119.75,119.78,119.7,119.75,36598.0,119.75,119.78,119.7,119.75,36598.0
2017-10-23 11:30:00,119.71,119.89,119.65,119.87,5591.0,119.71,119.89,119.65,119.87,5591.0
2017-10-23 11:35:00,119.87,120.04,119.76,119.84,14943.0,119.87,120.04,119.76,119.84,14943.0
2017-10-23 11:40:00,119.79,119.88,119.78,119.88,2400.0,119.79,119.88,119.78,119.88,2400.0
2017-10-23 11:45:00,119.82,119.92,119.71,119.9,6173.0,119.82,119.92,119.71,119.9,6173.0
2017-10-23 11:50:00,119.9,120.02,119.9,120.0,2624.0,119.9,120.02,119.9,120.0,2624.0
2017-10-23 11:55:00,120.04,120.04,119.95,119.98,2700.0,120.04,120.04,119.95,119.98,2700.0
2017-10-23 12:00:00,120.03,120.3,120.03,120.3,5216.0,120.03,120.3,120.03,120.3,5216.0
2017-10-23 12:05:00,120.29,120.51,120.23,120.31,15161.0,120.29,120.51,120.23,120.31,15161.0
2017-10-23 12:10:00,120.37,120.37,120.26,120.32,4846.0,120.37,120.37,120.26,120.32,4846.0
2017-10-23 12:15:00,120.25,120.25,120.15,120.23,1502.0,120.25,120.25,120.15,120.23,1502.0
2017-10-23 12:20:00,120.26,120.33,120.23,120.28,4279.0,120.26,120.33,120.23,120.28,4279.0
2017-10-23 12:25:00,120.31,120.36,120.24,120.3,8471.0,120.31,120.36,120.24,120.3,8471.0
2017-10-23 12:30:00,120.32,120.34,120.22,120.24,4392.0,120.32,120.34,120.22,120.24,4392.0
2017-10-23 12:35:00,120.24,120.32,120.23,120.29,3235.0,120.24,120.32,120.23,120.29,3235.0
2017-10-23 12:40:00,120.28,120.35,120.24,120.33,3285.0,120.28,120.35,120.24,120.33,3285.0
2017-10-23 12:45:00,120.33,120.34,120.27,120.27,4067.0,120.33,120.34,120.27,120.27,4067.0
2017-10-23 12:50:00,120.28,120.31,120.25,120.29,3340.0,120.28,120.31,120.25,120.29,3340.0
2017-10-23 12:55:00,120.31,120.31,120.24,120.31,2972.0,120.31,120.31,120.24,120.31,2972.0
2017-10-23 13:00:00,120.3,120.32,120.14,120.2,5811.0,120.3,120.32,120.14,120.2,5811.0
2017-10-23 13:05:00,120.24,120.33,120.24,120.28,8443.0,120.24,120.33,120.24,120.28,8443.0
2017-10-23 13:10:00,120.29,120.32,120.23,120.27,2600.0,120.29,120.32,120.23,120.27,2600.0
2017-10-23 13:15:00,120.24,120.26,120.23,120.25,1245.0,120.24,120.26,120.23,120.25,1245.0
2017-10-23 13:20:00,120.26,120.3,120.23,120.3,900.0,120.26,120.3,120.23,120.3,900.0
2017-10-23 13:25:00,120.25,120.25,120.11,120.2,5801.0,120.25,120.25,120.11,120.2,5801.0
2017-10-23 13:30:00,120.18,120.19,119.97,120.01,4078.0,120.18,120.19,119.97,120.01,4078.0
2017-10-23 13:35:00,119.99,120.24,119.92,120.24,9240.0,119.99,120.24,119.92,120.24,9240.0
2017-10-23 13:40:00,120.24,120.29,120.18,120.28,4240.0,120.24,120.29,120.18,120.28,4240.0
2017-10-23 13:45:00,120.34,120.34,120.17,120.2,6543.0,120.34,120.34,120.17,120.2,6543.0
2017-10-23 13:50:00,120.19,120.24,120.17,120.17,5818.0,120.19,120.24,120.17,120.17,5818.0
2017-10-23 13:55:00,120.18,120.19,120.04,120.08,5200.0,120.18,120.19,120.04,120.08,5200.0
2017-10-23 14:00:00,120.1,120.21,120.01,120.21,10482.0,120.1,120.21,120.01,120.21,10482.0
2017-10-23 14:05:00,120.21,120.24,120.1,120.1,6240.0,120.21,120.24,120.1,120.1,6240.0
2017-10-23 14:10:00,120.13,120.15,120.04,120.15,23958.0,120.13,120.15,120.04,120.15,23958.0
2017-10-23 14:15:00,120.08,120.08,119.89,119.89,10396.0,120.08,120.08,119.89,119.89,10396.0
2017-10-23 14:20:00,119.91,119.95,119.77,119.77,8852.0,119.91,119.95,119.77,119.77,8852.0
2017-10-23 14:25:00,119.78,119.88,119.75,119.79,32324.0,119.78,119.88,119.75,119.79,32324.0
2017-10-23 14:30:00,119.75,119.79,119.69,119.75,6500.0,119.75,119.79,119.69,119.75,6500.0
2017-10-23 14:35:00,119.76,119.88,119.73,119.88,7282.0,119.76,119.88,119.73,119.88,7282.0
2017-10-23 14:40:00,119.87,119.97,119.87,119.9,9815.0,119.87,119.97,119.87,119.9,9815.0
2017-10-23 14:45:00,119.88,119.88,119.55,119.57,44149.0,119.88,119.88,119.55,119.57,44149.0
2017-10-23 14:50:00,119.56,119.62,119.45,119.57,10057.0,119.56,119.62,119.45,119.57,10057.0
2017-10-23 14:55:00,119.61,119.61,119.47,119.54,19040.0,119.61,119.61,119.47,119.54,19040.0
2017-10-23 15:00:00,119.54,119.54,119.3,119.4,36471.0,119.54,119.54,119.3,119.4,36471.0
2017-10-23 15:05:00,119.46,119.52,119.38,119.4,16955.0,119.46,119.52,119.38,119.4,16955.0
2017-10-23 15:10:00,119.41,119.41,119.24,119.26,17215.0,119.41,119.41,119.24,119.26,17215.0
2017-10-23 15:15:00,119.27,119.51,119.25,119.43,20267.0,119.27,119.51,119.25,119.43,20267.0
2017-10-23 15:20:00,119.45,119.48,119.35,119.42,16085.0,119.45,119.48,119.35,119.42,16085.0
2017-10-23 15:25:00,119.42,119.43,119.3,119.42,17541.0,119.42,119.43,119.3,119.42,17541.0
2017-10-23 15:30:00,119.41,119.42,119.17,119.17,15467.0,119.41,119.42,119.17,119.17,15467.0
2017-10-23 15:35:00,119.18,119.22,119.0,119.02,32762.0,119.18,119.22,119.0,119.02,32762.0
2017-10-23 15:40:00,119.02,119.07,118.97,119.0,38385.0,119.02,119.07,118.97,119.0,38385.0
2017-10-23 15:45:00,119.02,119.16,119.0,119.03,51634.0,119.02,119.16,119.0,119.03,51634.0
2017-10-23 15:50:00,119.01,119.03,118.82,118.96,67018.0,119.01,119.03,118.82,118.96,67018.0
2017-10-23 15:55:00,118.97,119.05,118.73,119.02,127503.0,118.97,119.05,118.73,119.02,127503.0
2017-10-24 09:30:00,118.96,118.96,118.57,118.78,23554.0,118.96,118.96,118.57,118.78,23554.0
2017-10-24 09:35:00,118.93,118.94,118.4,118.65,15249.0,118.93,118.94,118.4,118.65,15249.0
2017-10-24 09:40:00,118.54,118.64,118.25,118.33,10546.0,118.54,118.64,118.25,118.33,10546.0
2017-10-24 09:45:00,118.41,118.44,117.9,117.9,15890.0,118.41,118.44,117.9,117.9,15890.0
2017-10-24 09:50:00,117.96,118.4,117.95,118.23,9442.0,117.96,118.4,117.95,118.23,9442.0
2017-10-24 09:55:00,118.37,118.4,118.05,118.19,9357.0,118.37,118.4,118.05,118.19,9357.0
2017-10-24 10:00:00,118.17,118.38,118.16,118.34,9965.0,118.17,118.38,118.16,118.34,9965.0
2017-10-24 10:05:00,118.34,118.54,118.34,118.44,21293.0,118.34,118.54,118.34,118.44,21293.0
2017-10-24 10:10:00,118.48,118.55,118.37,118.54,53437.0,118.48,118.55,118.37,118.54,53437.0
2017-10-24 10:15:00,118.61,118.72,118.57,118.69,9143.0,118.61,118.72,118.57,118.69,9143.0
2017-10-24 10:20:00,118.7,118.73,118.53,118.7,13018.0,118.7,118.73,118.53,118.7,13018.0
2017-10-24 10:25:00,118.76,118.92,118.71,118.85,5606.0,118.76,118.92,118.71,118.85,5606.0
2017-10-24 10:30:00,118.79,118.87,118.67,118.84,7696.0,118.79,118.87,118.67,118.84,7696.0
2017-10-24 10:35:00,118.84,118.93,118.75,118.82,13145.0,118.84,118.93,118.75,118.82,13145.0
2017-10-24 10:40:00,118.91,119.04,118.9,119.01,15829.0,118.91,119.04,118.9,119.01,15829.0
2017-10-24 10:45:00,119.0,119.05,118.94,119.0,9492.0,119.0,119.05,118.94,119.0,9492.0
2017-10-24 10:50:00,119.03,119.07,118.97,119.02,7269.0,119.03,119.07,118.97,119.02,7269.0
2017-10-24 10:55:00,119.05,119.1,119.0,119.04,9030.0,119.05,119.1,119.0,119.04,9030.0
2017-10-24 11:00:00,119.04,119.16,118.98,119.09,19341.0,119.04,119.16,118.98,119.09,19341.0
2017-10-24 11:05:00,119.07,119.28,119.03,119.19,17892.0,119.07,119.28,119.03,119.19,17892.0
2017-10-24 11:10:00,119.24,119.37,119.22,119.33,4330.0,119.24,119.37,119.22,119.33,4330.0
2017-10-24 11:15:00,119.31,119.31,119.15,119.17,5009.0,119.31,119.31,119.15,119.17,5009.0
2017-10-24 11:20:00,119.16,119.27,119.15,119.2,4613.0,119.16,119.27,119.15,119.2,4613.0
2017-10-24 11:25:00,119.19,119.36,119.18,119.27,6486.0,119.19,119.36,119.18,119.27,6486.0
2017-10-24 11:30:00,119.25,119.27,119.18,119.19,9250.0,119.25,119.27,119.18,119.19,9250.0
2017-10-24 11:35:00,119.21,119.21,119.02,119.04,12576.0,119.21,119.21,119.02,119.04,12576.0
2017-10-24 11:40:00,119.04,119.19,118.99,119.16,7234.0,119.04,119.19,118.99,119.16,7234.0
2017-10-24 11:45:00,119.18,119.21,119.14,119.16,5900.0,119.18,119.21,119.14,119.16,5900.0
2017-10-24 11:50:00,119.17,119.17,119.03,119.03,4165.0,119.17,119.17,119.03,119.03,4165.0
2017-10-24 11:55:00,119.0,119.07,118.98,119.02,4835.0,119.0,119.07,118.98,119.02,4835.0
2017-10-24 12:00:00,119.0,119.06,118.97,119.04,4102.0,119.0,119.06,118.97,119.04,4102.0
2017-10-24 12:05:00,119.09,119.09,119.02,119.09,3792.0,119.09,119.09,119.02,119.09,3792.0
2017-10-24 12:10:00,119.1,119.1,119.05,119.1,2856.0,119.1,119.1,119.05,119.1,2856.0
2017-10-24 12:15:00,119.12,119.13,119.08,119.1,13775.0,119.12,119.13,119.08,119.1,13775.0
2017-10-24 12:20:00,119.1,119.12,119.01,119.08,16831.0,119.1,119.12,119.01,119.08,16831.0
2017-10-24 12:25:00,119.06,119.1,119.01,119.08,4700.0,119.06,119.1,119.01,119.08,4700.0
2017-10-24 12:30:00,119.1,119.14,119.06,119.06,5000.0,119.1,119.14,119.06,119.06,5000.0
2017-10-24 12:35:00,119.06,119.09,119.04,119.05,2266.0,119.06,119.09,119.04,119.05,2266.0
2017-10-24 12:40:00,119.04,119.06,118.91,118.91,6045.0,119.04,119.06,118.91,118.91,6045.0
2017-10-24 12:45:00,118.94,118.99,118.91,118.94,3587.0,118.94,118.99,118.91,118.94,3587.0
2017-10-24 12:50:00,118.96,119.01,118.86,118.88,17406.0,118.96,119.01,118.86,118.88,17406.0
2017-10-24 12:55:00,118.86,118.88,118.77,118.79,11169.0,118.86,118.88,118.77,118.79,11169.0
2017-10-24 13:00:00,118.8,118.8,118.73,118.77,2669.0,118.8,118.8,118.73,118.77,2669.0
2017-10-24 13:05:00,118.77,118.82,118.74,118.78,4033.0,118.77,118.82,118.74,118.78,4033.0
2017-10-24 13:10:00,118.79,118.83,118.76,118.82,2914.0,118.79,118.83,118.76,118.82,2914.0
2017-10-24 13:15:00,118.79,118.9,118.79,118.86,2798.0,118.79,118.9,118.79,118.86,2798.0
2017-10-24 13:20:00,118.87,118.94,118.8,118.8,4602.0,118.87,118.94,118.8,118.8,4602.0
2017-10-24 13:25:00,118.81,118.92,118.81,118.88,3714.0,118.81,118.92,118.81,118.88,3714.0
2017-10-24 13:30:00,118.85,118.89,118.83,118.85,3361.0,118.85,118.89,118.83,118.85,3361.0
2017-10-24 13:35:00,118.87,119.03,118.85,119.0,21903.0,118.87,119.03,118.85,119.0,21903.0
2017-10-24 13:40:00,119.01,119.03,118.93,118.93,11343.0,119.01,119.03,118.93,118.93,11343.0
2017-10-24 13:45:00,118.91,119.05,118.91,119.0,6160.0,118.91,119.05,118.91,119.0,6160.0
2017-10-24 13:50:00,118.96,119.01,118.93,118.99,2287.0,118.96,119.01,118.93,118.99,2287.0
2017-10-24 13:55:00,119.0,119.05,118.91,119.0,17959.0,119.0,119.05,118.91,119.0,17959.0
2017-10-24 14:00:00,118.99,119.07,118.99,119.05,2795.0,118.99,119.07,118.99,119.05,2795.0
2017-10-24 14:05:00,119.06,119.1,118.99,119.08,7800.0,119.06,119.1,118.99,119.08,7800.0
2017-10-24 14:10:00,119.1,119.26,119.1,119.26,3525.0,119.1,119.26,119.1,119.26,3525.0
2017-10-24 14:15:00,119.24,119.36,119.22,119.36,20828.0,119.24,119.36,119.22,119.36,20828.0
2017-10-24 14:20:00,119.38,119.56,119.38,119.45,5994.0,119.38,119.56,119.38,119.45,5994.0
2017-10-24 14:25:00,119.43,119.59,119.43,119.58,8627.0,119.43,119.59,119.43,119.58,8627.0
2017-10-24 14:30:00,119.59,119.61,119.55,119.55,4077.0,119.59,119.61,119.55,119.55,4077.0
2017-10-24 14:35:00,119.57,119.58,119.45,119.46,4959.0,119.57,119.58,119.45,119.46,4959.0
2017-10-24 14:40:00,119.45,119.5,119.42,119.49,4027.0,119.45,119.5,119.42,119.49,4027.0
2017-10-24 14:45:00,119.48,119.49,119.34,119.37,5745.0,119.48,119.49,119.34,119.37,5745.0
2017-10-24 14:50:00,119.37,119.37,119.13,119.13,8415.0,119.37,119.37,119.13,119.13,8415.0
2017-10-24 14:55:00,119.17,119.19,119.11,119.18,8524.0,119.17,119.19,119.11,119.18,8524.0
2017-10-24 15:00:00,119.2,119.2,119.12,119.18,4800.0,119.2,119.2,119.12,119.18,4800.0
2017-10-24 15:05:00,119.19,119.19,118.85,118.91,21186.0,119.19,119.19,118.85,118.91,21186.0
2017-10-24 15:10:00,118.92,119.09,118.86,119.01,5609.0,118.92,119.09,118.86,119.01,5609.0
2017-10-24 15:15:00,119.04,119.14,118.98,119.14,6170.0,119.04,119.14,118.98,119.14,6170.0
2017-10-24 15:20:00,119.16,119.22,119.16,119.17,4605.0,119.16,119.22,119.16,119.17,4605.0
2017-10-24 15:25:00,119.2,119.23,119.04,119.09,20625.0,119.2,119.23,119.04,119.09,20625.0
2017-10-24 15:30:00,119.1,119.3,119.1,119.26,20814.0,119.1,119.3,119.1,119.26,20814.0
2017-10-24 15:35:00,119.26,119.3,119.23,119.23,60100.0,119.26,119.3,119.23,119.23,60100.0
2017-10-24 15:40:00,119.23,119.29,119.22,119.24,10186.0,119.23,119.29,119.22,119.24,10186.0
2017-10-24 15:45:00,119.22,119.22,119.08,119.08,16190.0,119.22,119.22,119.08,119.08,16190.0
2017-10-24 15:50:00,119.06,119.18,119.05,119.16,29241.0,119.06,119.18,119.05,119.16,29241.0
2017-10-24 15:55:00,119.15,119.32,119.11,119.26,43496.0,119.15,119.32,119.11,119.26,43496.0
2017-10-25 09:30:00,119.0,119.0,118.45,118.88,23626.0,119.0,119.0,118.45,118.88,23626.0
2017-10-25 09:35:00,118.98,119.56,118.78,119.44,16075.0,118.98,119.56,118.78,119.44,16075.0
2017-10-25 09:40:00,119.62,120.2,119.56,120.17,8742.0,119.62,120.2,119.56,120.17,8742.0
2017-10-25 09:45:00,120.06,120.09,119.67,119.7,3497.0,120.06,120.09,119.67,119.7,3497.0
2017-10-25 09:50:00,119.75,119.75,119.13,119.13,7754.0,119.75,119.75,119.13,119.13,7754.0
2017-10-25 09:55:00,119.18,119.35,119.16,119.25,6921.0,119.18,119.35,119.16,119.25,6921.0
2017-10-25 10:00:00,119.33,119.72,119.33,119.69,3232.0,119.33,119.72,119.33,119.69,3232.0
2017-10-25 10:05:00,119.79,119.82,119.49,119.82,6696.0,119.79,119.82,119.49,119.82,6696.0
2017-10-25 10:10:00,119.72,119.79,119.33,119.41,5800.0,119.72,119.79,119.33,119.41,5800.0
2017-10-25 10:15:00,119.33,119.49,119.15,119.24,11425.0,119.33,119.49,119.15,119.24,11425.0
2017-10-25 10:20:00,119.23,119.57,119.2,119.5,10532.0,119.23,119.57,119.2,119.5,10532.0
2017-10-25 10:25:00,119.5,119.74,119.5,119.71,3908.0,119.5,119.74,119.5,119.71,3908.0
2017-10-25 10:30:00,119.74,119.81,119.56,119.81,8034.0,119.74,119.81,119.56,119.81,8034.0
2017-10-25 10:35:00,119.79,120.01,119.78,119.95,11055.0,119.79,120.01,119.78,119.95,11055.0
2017-10-25 10:40:00,119.92,120.17,119.87,119.88,6634.0,119.92,120.17,119.87,119.88,6634.0
2017-10-25 10:45:00,119.82,119.82,119.49,119.53,12997.0,119.82,119.82,119.49,119.53,12997.0
2017-10-25 10:50:00,119.59,119.76,119.43,119.68,12716.0,119.59,119.76,119.43,119.68,12716.0
2017-10-25 10:55:00,119.7,119.83,119.59,119.59,5254.0,119.7,119.83,119.59,119.59,5254.0
2017-10-25 11:00:00,119.58,119.67,118.86,119.01,11656.0,119.58,119.67,118.86,119.01,11656.0
2017-10-25 11:05:00,118.88,118.94,118.54,118.55,9400.0,118.88,118.94,118.54,118.55,9400.0
2017-10-25 11:10:00,118.59,118.71,118.47,118.48,16270.0,118.59,118.71,118.47,118.48,16270.0
2017-10-25 11:15:00,118.47,118.48,118.05,118.12,16400.0,118.47,118.48,118.05,118.12,16400.0
2017-10-25 11:20:00,118.07,118.52,118.07,118.52,6150.0,118.07,118.52,118.07,118.52,6150.0
2017-10-25 11:25:00,118.5,118.92,118.44,118.87,13117.0,118.5,118.92,118.44,118.87,13117.0
2017-10-25 11:30:00,118.82,119.08,118.76,119.04,6820.0,118.82,119.08,118.76,119.04,6820.0
2017-10-25 11:35:00,119.08,119.13,118.89,119.13,17999.0,119.08,119.13,118.89,119.13,17999.0
2017-10-25 11:40:00,119.08,119.09,118.79,118.79,4600.0,119.08,119.09,118.79,118.79,4600.0
2017-10-25 11:45:00,118.76,118.98,118.76,118.98,3400.0,118.76,118.98,118.76,118.98,3400.0
2017-10-25 11:50:00,118.98,119.06,118.73,118.89,3500.0,118.98,119.06,118.73,118.89,3500.0
2017-10-25 11:55:00,119.01,119.01,118.82,118.91,6850.0,119.01,119.01,118.82,118.91,6850.0
2017-10-25 12:00:00,118.9,118.9,118.79,118.85,8800.0,118.9,118.9,118.79,118.85,8800.0
2017-10-25 12:05:00,118.82,119.08,118.78,119.04,3300.0,118.82,119.08,118.78,119.04,3300.0
2017-10-25 12:10:00,119.02,119.06,118.77,118.94,8453.0,119.02,119.06,118.77,118.94,8453.0
2017-10-25 12:15:00,118.89,118.9,118.54,118.7,8540.0,118.89,118.9,118.54,118.7,8540.0
2017-10-25 12:20:00,118.69,118.69,118.38,118.5,10500.0,118.69,118.69,118.38,118.5,10500.0
2017-10-25 12:25:00,118.49,118.54,118.36,118.37,25635.0,118.49,118.54,118.36,118.37,25635.0
2017-10-25 12:30:00,118.35,118.45,118.2,118.38,4028.0,118.35,118.45,118.2,118.38,4028.0
2017-10-25 12:35:00,118.38,118.5,118.27,118.4,5249.0,118.38,118.5,118.27,118.4,5249.0
2017-10-25 12:40:00,118.44,118.58,118.44,118.56,7420.0,118.44,118.58,118.44,118.56,7420.0
2017-10-25 12:45:00,118.59,118.64,118.56,118.61,2400.0,118.59,118.64,118.56,118.61,2400.0
2017-10-25 12:50:00,118.57,118.74,118.57,118.71,6300.0,118.57,118.74,118.57,118.71,6300.0
2017-10-25 12:55:00,118.71,118.88,118.71,118.84,7520.0,118.71,118.88,118.71,118.84,7520.0
2017-10-25 13:00:00,118.89,118.91,118.81,118.86,4300.0,118.89,118.91,118.81,118.86,4300.0
2017-10-25 13:05:00,118.84,119.01,118.8,118.97,5433.0,118.84,119.01,118.8,118.97,5433.0
2017-10-25 13:10:00,119.0,119.43,119.0,119.36,3016.0,119.0,119.43,119.0,119.36,3016.0
2017-10-25 13:15:00,119.37,119.43,119.29,119.34,4000.0,119.37,119.43,119.29,119.34,4000.0
2017-10-25 13:20:00,119.39,119.41,119.26,119.34,5168.0,119.39,119.41,119.26,119.34,5168.0
2017-10-25 13:25:00,119.32,119.41,119.22,119.29,6400.0,119.32,119.41,119.22,119.29,6400.0
2017-10-25 13:30:00,119.26,119.44,119.26,119.37,4380.0,119.26,119.44,119.26,119.37,4380.0
2017-10-25 13:35:00,119.41,119.6,119.36,119.59,6700.0,119.41,119.6,119.36,119.59,6700.0
2017-10-25 13:40:00,119.65,119.69,119.5,119.51,8719.0,119.65,119.69,119.5,119.51,8719.0
2017-10-25 13:45:00,119.49,119.69,119.49,119.63,8683.0,119.49,119.69,119.49,119.63,8683.0
2017-10-25 13:50:00,119.68,119.72,119.64,119.69,5403.0,119.68,119.72,119.64,119.69,5403.0
2017-10-25 13:55:00,119.7,119.76,119.69,119.74,8000.0,119.7,119.76,119.69,119.74,8000.0
2017-10-25 14:00:00,119.77,119.87,119.71,119.8,4866.0,119.77,119.87,119.71,119.8,4866.0
2017-10-25 14:05:00,119.79,119.93,119.75,119.88,5277.0,119.79,119.93,119.75,119.88,5277.0
2017-10-25 14:10:00,119.91,119.91,119.79,119.83,4169.0,119.91,119.91,119.79,119.83,4169.0
2017-10-25 14:15:00,119.85,120.05,119.85,120.05,2811.0,119.85,120.05,119.85,120.05,2811.0
2017-10-25 14:20:00,120.05,120.09,119.91,120.04,8180.0,120.05,120.09,119.91,120.04,8180.0
2017-10-25 14:25:00,120.01,120.09,119.97,120.0,4888.0,120.01,120.09,119.97,120.0,4888.0
2017-10-25 14:30:00,119.98,119.99,119.82,119.83,7548.0,119.98,119.99,119.82,119.83,7548.0
2017-10-25 14:35:00,119.83,119.94,119.83,119.87,9767.0,119.83,119.94,119.83,119.87,9767.0
2017-10-25 14:40:00,119.84,119.84,119.73,119.73,6100.0,119.84,119.84,119.73,119.73,6100.0
2017-10-25 14:45:00,119.73,119.74,119.65,119.73,5126.0,119.73,119.74,119.65,119.73,5126.0
2017-10-25 14:50:00,119.74,119.78,119.67,119.74,12024.0,119.74,119.78,119.67,119.74,12024.0
2017-10-25 14:55:00,119.7,119.92,119.7,119.91,7490.0,119.7,119.92,119.7,119.91,7490.0
2017-10-25 15:00:00,119.95,119.99,119.88,119.92,8519.0,119.95,119.99,119.88,119.92,8519.0
2017-10-25 15:05:00,119.95,120.15,119.92,120.03,8410.0,119.95,120.15,119.92,120.03,8410.0
2017-10-25 15:10:00,120.01,120.09,119.98,120.05,8689.0,120.01,120.09,119.98,120.05,8689.0
2017-10-25 15:15:00,120.07,120.12,120.05,120.06,7326.0,120.07,120.12,120.05,120.06,7326.0
2017-10-25 15:20:00,120.07,120.2,120.0,120.04,9910.0,120.07,120.2,120.0,120.04,9910.0
2017-10-25 15:25:00,120.07,120.25,120.07,120.25,5100.0,120.07,120.25,120.07,120.25,5100.0
2017-10-25 15:30:00,120.22,120.24,120.06,120.06,12808.0,120.22,120.24,120.06,120.06,12808.0
2017-10-25 15:35:00,120.09,120.14,119.99,120.0,13043.0,120.09,120.14,119.99,120.0,13043.0
2017-10-25 15:40:00,120.01,120.04,119.94,120.03,14103.0,120.01,120.04,119.94,120.03,14103.0
2017-10-25 15:45:00,120.01,120.03,119.79,119.82,20212.0,120.01,120.03,119.79,119.82,20212.0
2017-10-25 15:50:00,119.8,119.91,119.77,119.85,26232.0,119.8,119.91,119.77,119.85,26232.0
2017-10-25 15:55:00,119.85,120.04,119.84,119.94,46277.0,119.85,120.04,119.84,119.94,46277.0
2017-10-26 09:30:00,120.21,120.64,119.47,119.96,22676.0,120.21,120.64,119.47,119.96,22676.0
2017-10-26 09:35:00,119.96,120.14,119.46,119.62,25155.0,119.96,120.14,119.46,119.62,25155.0
2017-10-26 09:40:00,119.48,120.1,119.48,119.93,15825.0,119.48,120.1,119.48,119.93,15825.0
2017-10-26 09:45:00,119.93,120.14,119.77,120.07,9374.0,119.93,120.14,119.77,120.07,9374.0
2017-10-26 09:50:00,120.07,120.56,119.8,120.49,8963.0,120.07,120.56,119.8,120.49,8963.0
2017-10-26 09:55:00,120.5,120.79,120.49,120.7,5350.0,120.5,120.79,120.49,120.7,5350.0
2017-10-26 10:00:00,120.63,120.74,120.51,120.69,5200.0,120.63,120.74,120.51,120.69,5200.0
2017-10-26 10:05:00,120.8,120.89,120.58,120.63,21240.0,120.8,120.89,120.58,120.63,21240.0
2017-10-26 10:10:00,120.67,120.71,120.56,120.63,5425.0,120.67,120.71,120.56,120.63,5425.0
2017-10-26 10:15:00,120.59,120.8,120.57,120.66,12206.0,120.59,120.8,120.57,120.66,12206.0
2017-10-26 10:20:00,120.67,120.7,120.55,120.68,18700.0,120.67,120.7,120.55,120.68,18700.0
2017-10-26 10:25:00,120.7,121.05,120.66,120.97,11484.0,120.7,121.05,120.66,120.97,11484.0
2017-10-26 10:30:00,120.98,121.2,120.98,121.2,3836.0,120.98,121.2,120.98,121.2,3836.0
2017-10-26 10:35:00,121.1,121.56,121.1,121.53,16923.0,121.1,121.56,121.1,121.53,16923.0
2017-10-26 10:40:00,121.57,121.57,121.34,121.47,10615.0,121.57,121.57,121.34,121.47,10615.0
2017-10-26 10:45:00,121.43,121.5,121.17,121.17,5910.0,121.43,121.5,121.17,121.17,5910.0
2017-10-26 10:50:00,121.23,121.95,121.22,121.69,16668.0,121.23,121.95,121.22,121.69,16668.0
2017-10-26 10:55:00,121.77,121.94,121.56,121.61,6435.0,121.77,121.94,121.56,121.61,6435.0
2017-10-26 11:00:00,121.61,121.69,121.48,121.52,7113.0,121.61,121.69,121.48,121.52,7113.0
2017-10-26 11:05:00,121.56,121.61,121.49,121.6,4961.0,121.56,121.61,121.49,121.6,4961.0
2017-10-26 11:10:00,121.57,121.57,121.46,121.46,3722.0,121.57,121.57,121.46,121.46,3722.0
2017-10-26 11:15:00,121.44,121.44,121.03,121.13,9481.0,121.44,121.44,121.03,121.13,9481.0
2017-10-26 11:20:00,121.11,121.19,121.03,121.12,4086.0,121.11,121.19,121.03,121.12,4086.0
2017-10-26 11:25:00,121.11,121.25,121.11,121.19,7672.0,121.11,121.25,121.11,121.19,7672.0
2017-10-26 11:30:00,121.14,121.24,121.05,121.05,9472.0,121.14,121.24,121.05,121.05,9472.0
2017-10-26 11:35:00,121.08,121.14,121.04,121.1,4613.0,121.08,121.14,121.04,121.1,4613.0
2017-10-26 11:40:00,121.07,121.09,120.91,120.92,4760.0,121.07,121.09,120.91,120.92,4760.0
2017-10-26 11:45:00,120.96,120.98,120.92,120.97,3792.0,120.96,120.98,120.92,120.97,3792.0
2017-10-26 11:50:00,120.95,120.95,120.85,120.86,3051.0,120.95,120.95,120.85,120.86,3051.0
2017-10-26 11:55:00,120.92,121.08,120.92,121.06,2400.0,120.92,121.08,120.92,121.06,2400.0
2017-10-26 12:00:00,121.09,121.18,121.09,121.18,705.0,121.09,121.18,121.09,121.18,705.0
2017-10-26 12:05:00,121.2,121.22,121.16,121.18,3102.0,121.2,121.22,121.16,121.18,3102.0
2017-10-26 12:10:00,121.19,121.28,121.18,121.23,13425.0,121.19,121.28,121.18,121.23,13425.0
2017-10-26 12:15:00,121.25,121.29,121.21,121.29,2500.0,121.25,121.29,121.21,121.29,2500.0
2017-10-26 12:20:00,121.24,121.25,121.08,121.09,2332.0,121.24,121.25,121.08,121.09,2332.0
2017-10-26 12:25:00,121.09,121.11,121.06,121.08,2832.0,121.09,121.11,121.06,121.08,2832.0
2017-10-26 12:30:00,121.08,121.11,120.85,120.88,3500.0,121.08,121.11,120.85,120.88,3500.0
2017-10-26 12:35:00,120.88,120.88,120.81,120.82,2373.0,120.88,120.88,120.81,120.82,2373.0
2017-10-26 12:40:00,120.86,120.88,120.82,120.88,2200.0,120.86,120.88,120.82,120.88,2200.0
2017-10-26 12:45:00,120.86,120.89,120.81,120.87,1420.0,120.86,120.89,120.81,120.87,1420.0
2017-10-26 12:50:00,120.87,120.93,120.77,120.82,3552.0,120.87,120.93,120.77,120.82,3552.0
2017-10-26 12:55:00,120.81,120.89,120.81,120.87,2224.0,120.81,120.89,120.81,120.87,2224.0
2017-10-26 13:00:00,120.78,120.9,120.78,120.89,2400.0,120.78,120.9,120.78,120.89,2400.0
2017-10-26 13:05:00,120.88,120.98,120.83,120.96,5314.0,120.88,120.98,120.83,120.96,5314.0
2017-10-26 13:10:00,120.96,121.01,120.95,121.0,2100.0,120.96,121.01,120.95,121.0,2100.0
2017-10-26 13:15:00,121.01,121.02,120.92,120.98,3576.0,121.01,121.02,120.92,120.98,3576.0
2017-10-26 13:20:00,121.03,121.07,120.98,121.03,2905.0,121.03,121.07,120.98,121.03,2905.0
2017-10-26 13:25:00,121.02,121.06,120.91,120.91,4301.0,121.02,121.06,120.91,120.91,4301.0
2017-10-26 13:30:00,120.96,121.0,120.91,120.91,5301.0,120.96,121.0,120.91,120.91,5301.0
2017-10-26 13:35:00,120.89,120.97,120.89,120.97,1700.0,120.89,120.97,120.89,120.97,1700.0
2017-10-26 13:40:00,120.98,120.98,120.86,120.91,3800.0,120.98,120.98,120.86,120.91,3800.0
2017-10-26 13:45:00,120.88,120.88,120.69,120.77,1500.0,120.88,120.88,120.69,120.77,1500.0
2017-10-26 13:50:00,120.75,120.77,120.69,120.74,4031.0,120.75,120.77,120.69,120.74,4031.0
2017-10-26 13:55:00,120.78,120.81,120.65,120.72,12086.0,120.78,120.81,120.65,120.72,12086.0
2017-10-26 14:00:00,120.74,120.76,120.62,120.64,4900.0,120.74,120.76,120.62,120.64,4900.0
2017-10-26 14:05:00,120.67,120.89,120.66,120.81,6637.0,120.67,120.89,120.66,120.81,6637.0
2017-10-26 14:10:00,120.81,120.92,120.78,120.88,7446.0,120.81,120.92,120.78,120.88,7446.0
2017-10-26 14:15:00,120.9,120.97,120.9,120.95,4098.0,120.9,120.97,120.9,120.95,4098.0
2017-10-26 14:20:00,120.94,120.97,120.79,120.79,13038.0,120.94,120.97,120.79,120.79,13038.0
2017-10-26 14:25:00,120.82,120.87,120.78,120.79,6650.0,120.82,120.87,120.78,120.79,6650.0
2017-10-26 14:30:00,120.85,120.92,120.77,120.78,6567.0,120.85,120.92,120.77,120.78,6567.0
2017-10-26 14:35:00,120.78,120.93,120.77,120.93,36955.0,120.78,120.93,120.77,120.93,36955.0
2017-10-26 14:40:00,120.92,121.14,120.9,121.08,6203.0,120.92,121.14,120.9,121.08,6203.0
2017-10-26 14:45:00,121.09,121.3,121.05,121.26,5390.0,121.09,121.3,121.05,121.26,5390.0
2017-10-26 14:50:00,121.18,121.3,121.14,121.26,5400.0,121.18,121.3,121.14,121.26,5400.0
2017-10-26 14:55:00,121.26,121.31,121.18,121.21,3316.0,121.26,121.31,121.18,121.21,3316.0
2017-10-26 15:00:00,121.22,121.24,121.15,121.22,5483.0,121.22,121.24,121.15,121.22,5483.0
2017-10-26 15:05:00,121.21,121.21,121.05,121.11,4201.0,121.21,121.21,121.05,121.11,4201.0
2017-10-26 15:10:00,121.09,121.16,121.09,121.16,3700.0,121.09,121.16,121.09,121.16,3700.0
2017-10-26 15:15:00,121.17,121.19,121.07,121.13,3600.0,121.17,121.19,121.07,121.13,3600.0
2017-10-26 15:20:00,121.16,121.22,121.15,121.2,3615.0,121.16,121.22,121.15,121.2,3615.0
2017-10-26 15:25:00,121.2,121.28,121.18,121.22,7289.0,121.2,121.28,121.18,121.22,7289.0
2017-10-26 15:30:00,121.22,121.28,121.19,121.23,7988.0,121.22,121.28,121.19,121.23,7988.0
2017-10-26 15:35:00,121.22,121.33,121.18,121.33,20263.0,121.22,121.33,121.18,121.33,20263.0
2017-10-26 15:40:00,121.32,121.48,121.32,121.46,13958.0,121.32,121.48,121.32,121.46,13958.0
2017-10-26 15:45:00,121.47,121.55,121.46,121.55,13235.0,121.47,121.55,121.46,121.55,13235.0
2017-10-26 15:50:00,121.54,121.54,121.37,121.49,26277.0,121.54,121.54,121.37,121.49,26277.0
2017-10-26 15:55:00,121.48,121.51,121.34,121.36,43829.0,121.48,121.51,121.34,121.36,43829.0
2017-10-27 09:30:00,121.54,122.5,121.4,122.49,42217.0,121.54,122.5,121.4,122.49,42217.0
2017-10-27 09:35:00,122.56,122.79,122.42,122.66,32335.0,122.56,122.79,122.42,122.66,32335.0
2017-10-27 09:40:00,122.74,122.76,121.8,121.8,22226.0,122.74,122.76,121.8,121.8,22226.0
2017-10-27 09:45:00,121.86,122.11,121.82,122.11,18930.0,121.86,122.11,121.82,122.11,18930.0
2017-10-27 09:50:00,122.01,122.42,122.01,122.26,25107.0,122.01,122.42,122.01,122.26,25107.0
2017-10-27 09:55:00,122.34,122.78,122.25,122.57,30718.0,122.34,122.78,122.25,122.57,30718.0
2017-10-27 10:00:00,122.58,122.98,122.35,122.83,16465.0,122.58,122.98,122.35,122.83,16465.0
2017-10-27 10:05:00,122.78,122.79,122.57,122.66,6404.0,122.78,122.79,122.57,122.66,6404.0
2017-10-27 10:10:00,122.66,122.66,122.29,122.3,4900.0,122.66,122.66,122.29,122.3,4900.0
2017-10-27 10:15:00,122.35,122.48,122.08,122.23,16759.0,122.35,122.48,122.08,122.23,16759.0
2017-10-27 10:20:00,122.2,122.34,122.13,122.28,7435.0,122.2,122.34,122.13,122.28,7435.0
2017-10-27 10:25:00,122.31,122.31,122.1,122.13,9352.0,122.31,122.31,122.1,122.13,9352.0
2017-10-27 10:30:00,122.16,122.18,122.07,122.17,9294.0,122.16,122.18,122.07,122.17,9294.0
2017-10-27 10:35:00,122.16,122.19,121.99,122.01,12227.0,122.16,122.19,121.99,122.01,12227.0
2017-10-27 10:40:00,122.04,122.05,121.91,121.93,10735.0,122.04,122.05,121.91,121.93,10735.0
2017-10-27 10:45:00,121.93,121.99,121.84,121.89,15088.0,121.93,121.99,121.84,121.89,15088.0
2017-10-27 10:50:00,121.86,122.13,121.86,122.07,26121.0,121.86,122.13,121.86,122.07,26121.0
2017-10-27 10:55:00,122.07,122.1,121.91,121.91,5135.0,122.07,122.1,121.91,121.91,5135.0
2017-10-27 11:00:00,121.88,122.0,121.87,122.0,7927.0,121.88,122.0,121.87,122.0,7927.0
2017-10-27 11:05:00,121.97,122.03,121.7,121.9,9961.0,121.97,122.03,121.7,121.9,9961.0
2017-10-27 11:10:00,121.99,121.99,121.88,121.88,5501.0,121.99,121.99,121.88,121.88,5501.0
2017-10-27 11:15:00,121.84,121.92,121.77,121.91,9593.0,121.84,121.92,121.77,121.91,9593.0
2017-10-27 11:20:00,121.93,122.05,121.91,122.02,10091.0,121.93,122.05,121.91,122.02,10091.0
2017-10-27 11:25:00,121.97,122.0,121.84,121.91,16876.0,121.97,122.0,121.84,121.91,16876.0
2017-10-27 11:30:00,121.95,122.0,121.82,121.9,14672.0,121.95,122.0,121.82,121.9,14672.0
2017-10-27 11:35:00,121.85,121.95,121.82,121.91,17690.0,121.85,121.95,121.82,121.91,17690.0
2017-10-27 11:40:00,121.93,122.07,121.93,122.0,22229.0,121.93,122.07,121.93,122.0,22229.0
2017-10-27 11:45:00,122.0,122.03,121.9,121.96,13642.0,122.0,122.03,121.9,121.96,13642.0
2017-10-27 11:50:00,121.96,122.0,121.88,121.97,16989.0,121.96,122.0,121.88,121.97,16989.0
2017-10-27 11:55:00,121.93,122.02,121.9,121.96,13193.0,121.93,122.02,121.9,121.96,13193.0
2017-10-27 12:00:00,121.96,122.09,121.93,122.04,8008.0,121.96,122.09,121.93,122.04,8008.0
2017-10-27 12:05:00,122.04,122.1,122.01,122.03,8293.0,122.04,122.1,122.01,122.03,8293.0
2017-10-27 12:10:00,122.06,122.07,121.98,122.02,3358.0,122.06,122.07,121.98,122.02,3358.0
2017-10-27 12:15:00,122.05,122.11,121.99,122.04,20008.0,122.05,122.11,121.99,122.04,20008.0
2017-10-27 12:20:00,121.99,122.16,121.99,122.11,6351.0,121.99,122.16,121.99,122.11,6351.0
2017-10-27 12:25:00,122.12,122.18,122.06,122.06,6985.0,122.12,122.18,122.06,122.06,6985.0
2017-10-27 12:30:00,122.12,122.17,122.11,122.11,5502.0,122.12,122.17,122.11,122.11,5502.0
2017-10-27 12:35:00,122.1,122.36,122.1,122.33,10958.0,122.1,122.36,122.1,122.33,10958.0
2017-10-27 12:40:00,122.41,122.65,122.4,122.65,4505.0,122.41,122.65,122.4,122.65,4505.0
2017-10-27 12:45:00,122.69,122.81,122.65,122.75,11432.0,122.69,122.81,122.65,122.75,11432.0
2017-10-27 12:50:00,122.75,122.75,122.62,122.7,7537.0,122.75,122.75,122.62,122.7,7537.0
2017-10-27 12:55:00,122.72,122.81,122.7,122.81,11365.0,122.72,122.81,122.7,122.81,11365.0
2017-10-27 13:00:00,122.84,123.0,122.83,122.93,13540.0,122.84,123.0,122.83,122.93,13540.0
2017-10-27 13:05:00,122.96,123.0,122.9,122.99,3464.0,122.96,123.0,122.9,122.99,3464.0
2017-10-27 13:10:00,122.96,123.09,122.96,123.08,1900.0,122.96,123.09,122.96,123.08,1900.0
2017-10-27 13:15:00,123.07,123.07,122.97,123.0,8111.0,123.07,123.07,122.97,123.0,8111.0
2017-10-27 13:20:00,123.02,123.07,122.9,123.03,10001.0,123.02,123.07,122.9,123.03,10001.0
2017-10-27 13:25:00,123.07,123.16,123.05,123.16,7663.0,123.07,123.16,123.05,123.16,7663.0
2017-10-27 13:30:00,123.1,123.15,123.04,123.12,8085.0,123.1,123.15,123.04,123.12,8085.0
2017-10-27 13:35:00,123.15,123.22,123.06,123.16,10429.0,123.15,123.22,123.06,123.16,10429.0
2017-10-27 13:40:00,123.16,123.17,123.01,123.01,3868.0,123.16,123.17,123.01,123.01,3868.0
2017-10-27 13:45:00,123.01,123.11,123.01,123.04,9674.0,123.01,123.11,123.01,123.04,9674.0
2017-10-27 13:50:00,123.02,123.12,123.01,123.12,8035.0,123.02,123.12,123.01,123.12,8035.0
2017-10-27 13:55:00,123.11,123.25,123.11,123.24,18316.0,123.11,123.25,123.11,123.24,18316.0
2017-10-27 14:00:00,123.22,123.39,123.22,123.3,12333.0,123.22,123.39,123.22,123.3,12333.0
2017-10-27 14:05:00,123.28,123.37,123.26,123.34,21942.0,123.28,123.37,123.26,123.34,21942.0
2017-10-27 14:10:00,123.37,123.56,123.37,123.5,17788.0,123.37,123.56,123.37,123.5,17788.0
2017-10-27 14:15:00,123.5,123.5,123.36,123.46,26111.0,123.5,123.5,123.36,123.46,26111.0
2017-10-27 14:20:00,123.43,123.45,123.25,123.25,26993.0,123.43,123.45,123.25,123.25,26993.0
2017-10-27 14:25:00,123.29,123.36,123.2,123.24,6331.0,123.29,123.36,123.2,123.24,6331.0
2017-10-27 14:30:00,123.22,123.22,123.1,123.16,6713.0,123.22,123.22,123.1,123.16,6713.0
2017-10-27 14:35:00,123.14,123.31,123.14,123.26,13056.0,123.14,123.31,123.14,123.26,13056.0
2017-10-27 14:40:00,123.27,123.31,123.22,123.29,14297.0,123.27,123.31,123.22,123.29,14297.0
2017-10-27 14:45:00,123.3,123.53,123.3,123.45,8470.0,123.3,123.53,123.3,123.45,8470.0
2017-10-27 14:50:00,123.48,123.7,123.47,123.66,10076.0,123.48,123.7,123.47,123.66,10076.0
2017-10-27 14:55:00,123.66,123.77,123.63,123.7,8345.0,123.66,123.77,123.63,123.7,8345.0
2017-10-27 15:00:00,123.69,123.73,123.54,123.72,15915.0,123.69,123.73,123.54,123.72,15915.0
2017-10-27 15:05:00,123.73,123.73,123.5,123.51,11899.0,123.73,123.73,123.5,123.51,11899.0
2017-10-27 15:10:00,123.55,123.56,123.49,123.52,10511.0,123.55,123.56,123.49,123.52,10511.0
2017-10-27 15:15:00,123.53,123.65,123.51,123.64,14767.0,123.53,123.65,123.51,123.64,14767.0
2017-10-27 15:20:00,123.63,123.65,123.56,123.57,5500.0,123.63,123.65,123.56,123.57,5500.0
2017-10-27 15:25:00,123.55,123.66,123.55,123.59,17134.0,123.55,123.66,123.55,123.59,17134.0
2017-10-27 15:30:00,123.59,123.61,123.54,123.55,17254.0,123.59,123.61,123.54,123.55,17254.0
2017-10-27 15:35:00,123.55,123.61,123.55,123.59,13708.0,123.55,123.61,123.55,123.59,13708.0
2017-10-27 15:40:00,123.6,123.72,123.53,123.59,29503.0,123.6,123.72,123.53,123.59,29503.0
2017-10-27 15:45:00,123.57,123.85,123.57,123.85,34255.0,123.57,123.85,123.57,123.85,34255.0
2017-10-27 15:50:00,123.85,123.97,123.77,123.77,41796.0,123.85,123.97,123.77,123.77,41796.0
2017-10-27 15:55:00,123.77,123.8,123.45,123.56,88026.0,123.77,123.8,123.45,123.56,88026.0
2017-10-30 09:30:00,123.04,123.31,122.72,122.92,22112.0,123.04,123.31,122.72,122.92,22112.0
2017-10-30 09:35:00,123.01,123.1,122.43,122.43,6042.0,123.01,123.1,122.43,122.43,6042.0
2017-10-30 09:40:00,122.44,122.58,122.31,122.47,5888.0,122.44,122.58,122.31,122.47,5888.0
2017-10-30 09:45:00,122.53,122.66,122.38,122.38,6176.0,122.53,122.66,122.38,122.38,6176.0
2017-10-30 09:50:00,122.46,122.46,121.91,122.02,10030.0,122.46,122.46,121.91,122.02,10030.0
2017-10-30 09:55:00,122.02,122.38,121.9,122.38,8416.0,122.02,122.38,121.9,122.38,8416.0
2017-10-30 10:00:00,122.31,122.31,122.05,122.05,6965.0,122.31,122.31,122.05,122.05,6965.0
2017-10-30 10:05:00,122.03,122.26,122.0,122.26,19678.0,122.03,122.26,122.0,122.26,19678.0
2017-10-30 10:10:00,122.25,122.37,122.15,122.37,20849.0,122.25,122.37,122.15,122.37,20849.0
2017-10-30 10:15:00,122.32,123.02,122.31,123.02,34765.0,122.32,123.02,122.31,123.02,34765.0
2017-10-30 10:20:00,122.98,123.04,122.84,122.89,13897.0,122.98,123.04,122.84,122.89,13897.0
2017-10-30 10:25:00,122.84,123.07,122.8,123.07,17045.0,122.84,123.07,122.8,123.07,17045.0
2017-10-30 10:30:00,123.11,123.2,122.92,123.2,14351.0,123.11,123.2,122.92,123.2,14351.0
2017-10-30 10:35:00,123.14,123.24,122.85,122.96,15168.0,123.14,123.24,122.85,122.96,15168.0
2017-10-30 10:40:00,122.95,123.22,122.85,123.22,9700.0,122.95,123.22,122.85,123.22,9700.0
2017-10-30 10:45:00,123.15,123.21,122.96,123.14,10668.0,123.15,123.21,122.96,123.14,10668.0
2017-10-30 10:50:00,123.15,123.15,122.94,122.94,8050.0,123.15,123.15,122.94,122.94,8050.0
2017-10-30 10:55:00,122.94,123.05,122.87,123.0,6076.0,122.94,123.05,122.87,123.0,6076.0
2017-10-30 11:00:00,122.98,123.03,122.91,122.91,4919.0,122.98,123.03,122.91,122.91,4919.0
2017-10-30 11:05:00,122.96,123.04,122.95,122.95,3438.0,122.96,123.04,122.95,122.95,3438.0
2017-10-30 11:10:00,123.01,123.13,122.84,123.07,8399.0,123.01,123.13,122.84,123.07,8399.0
2017-10-30 11:15:00,123.04,123.27,123.04,123.27,10223.0,123.04,123.27,123.04,123.27,10223.0
2017-10-30 11:20:00,123.23,123.35,123.2,123.3,4200.0,123.23,123.35,123.2,123.3,4200.0
2017-10-30 11:25:00,123.31,123.32,123.14,123.23,8839.0,123.31,123.32,123.14,123.23,8839.0
2017-10-30 11:30:00,123.19,123.4,123.19,123.34,10940.0,123.19,123.4,123.19,123.34,10940.0
2017-10-30 11:35:00,123.3,123.3,123.2,123.29,13036.0,123.3,123.3,123.2,123.29,13036.0
2017-10-30 11:40:00,123.25,123.52,123.19,123.51,25113.0,123.25,123.52,123.19,123.51,25113.0
2017-10-30 11:45:00,123.55,123.66,123.48,123.66,20769.0,123.55,123.66,123.48,123.66,20769.0
2017-10-30 11:50:00,123.67,123.69,123.48,123.63,18693.0,123.67,123.69,123.48,123.63,18693.0
2017-10-30 11:55:00,123.64,123.66,123.48,123.56,21470.0,123.64,123.66,123.48,123.56,21470.0
2017-10-30 12:00:00,123.59,123.64,123.41,123.46,14222.0,123.59,123.64,123.41,123.46,14222.0
2017-10-30 12:05:00,123.46,123.62,123.44,123.59,7923.0,123.46,123.62,123.44,123.59,7923.0
2017-10-30 12:10:00,123.59,123.61,123.47,123.61,24549.0,123.59,123.61,123.47,123.61,24549.0
2017-10-30 12:15:00,123.63,123.63,123.44,123.5,19377.0,123.63,123.63,123.44,123.5,19377.0
2017-10-30 12:20:00,123.51,123.69,123.47,123.69,24125.0,123.51,123.69,123.47,123.69,24125.0
2017-10-30 12:25:00,123.7,123.84,123.7,123.75,8550.0,123.7,123.84,123.7,123.75,8550.0
2017-10-30 12:30:00,123.77,123.97,123.65,123.94,56037.0,123.77,123.97,123.65,123.94,56037.0
2017-10-30 12:35:00,123.95,123.95,123.69,123.9,14076.0,123.95,123.95,123.69,123.9,14076.0
2017-10-30 12:40:00,123.9,123.95,123.75,123.83,9900.0,123.9,123.95,123.75,123.83,9900.0
2017-10-30 12:45:00,123.79,123.92,123.79,123.84,6369.0,123.79,123.92,123.79,123.84,6369.0
2017-10-30 12:50:00,123.82,123.89,123.67,123.89,5506.0,123.82,123.89,123.67,123.89,5506.0
2017-10-30 12:55:00,123.89,124.01,123.85,123.89,17477.0,123.89,124.01,123.85,123.89,17477.0
2017-10-30 13:00:00,123.88,124.18,123.88,124.16,28814.0,123.88,124.18,123.88,124.16,28814.0
2017-10-30 13:05:00,124.13,124.27,124.12,124.24,17751.0,124.13,124.27,124.12,124.24,17751.0
2017-10-30 13:10:00,124.25,124.25,124.18,124.23,28661.0,124.25,124.25,124.18,124.23,28661.0
2017-10-30 13:15:00,124.23,124.28,124.13,124.17,19170.0,124.23,124.28,124.13,124.17,19170.0
2017-10-30 13:20:00,124.13,124.25,124.13,124.24,10110.0,124.13,124.25,124.13,124.24,10110.0
2017-10-30 13:25:00,124.24,124.27,124.05,124.12,26190.0,124.24,124.27,124.05,124.12,26190.0
2017-10-30 13:30:00,124.1,124.17,123.81,123.82,7771.0,124.1,124.17,123.81,123.82,7771.0
2017-10-30 13:35:00,123.79,123.79,123.54,123.56,9686.0,123.79,123.79,123.54,123.56,9686.0
2017-10-30 13:40:00,123.57,123.58,123.43,123.52,9300.0,123.57,123.58,123.43,123.52,9300.0
2017-10-30 13:45:00,123.51,123.73,123.51,123.73,8105.0,123.51,123.73,123.51,123.73,8105.0
2017-10-30 13:50:00,123.71,123.71,123.51,123.52,5401.0,123.71,123.71,123.51,123.52,5401.0
2017-10-30 13:55:00,123.54,123.59,123.48,123.58,7525.0,123.54,123.59,123.48,123.58,7525.0
2017-10-30 14:00:00,123.59,123.8,123.59,123.78,11049.0,123.59,123.8,123.59,123.78,11049.0
2017-10-30 14:05:00,123.79,124.02,123.73,123.91,13787.0,123.79,124.02,123.73,123.91,13787.0
2017-10-30 14:10:00,123.87,124.04,123.86,123.9,14673.0,123.87,124.04,123.86,123.9,14673.0
2017-10-30 14:15:00,123.9,124.01,123.89,123.99,13349.0,123.9,124.01,123.89,123.99,13349.0
2017-10-30 14:20:00,123.97,124.06,123.87,124.06,15848.0,123.97,124.06,123.87,124.06,15848.0
2017-10-30 14:25:00,124.1,124.1,123.92,124.01,14615.0,124.1,124.1,123.92,124.01,14615.0
2017-10-30 14:30:00,123.99,123.99,123.82,123.82,7777.0,123.99,123.99,123.82,123.82,7777.0
2017-10-30 14:35:00,123.88,123.93,123.76,123.8,8411.0,123.88,123.93,123.76,123.8,8411.0
2017-10-30 14:40:00,123.81,123.85,123.77,123.8,6370.0,123.81,123.85,123.77,123.8,6370.0
2017-10-30 14:45:00,123.81,123.82,123.73,123.8,6583.0,123.81,123.82,123.73,123.8,6583.0
2017-10-30 14:50:00,123.78,123.79,123.63,123.63,10695.0,123.78,123.79,123.63,123.63,10695.0
2017-10-30 14:55:00,123.64,123.79,123.5,123.79,44550.0,123.64,123.79,123.5,123.79,44550.0
2017-10-30 15:00:00,123.75,123.78,123.66,123.67,11112.0,123.75,123.78,123.66,123.67,11112.0
2017-10-30 15:05:00,123.67,123.67,123.48,123.55,19897.0,123.67,123.67,123.48,123.55,19897.0
2017-10-30 15:10:00,123.55,123.56,123.48,123.5,6200.0,123.55,123.56,123.48,123.5,6200.0
2017-10-30 15:15:00,123.52,123.56,123.45,123.48,32212.0,123.52,123.56,123.45,123.48,32212.0
2017-10-30 15:20:00,123.5,123.57,123.48,123.48,19816.0,123.5,123.57,123.48,123.48,19816.0
2017-10-30 15:25:00,123.5,123.72,123.5,123.65,12584.0,123.5,123.72,123.5,123.65,12584.0
2017-10-30 15:30:00,123.65,123.65,123.58,123.62,12404.0,123.65,123.65,123.58,123.62,12404.0
2017-10-30 15:35:00,123.6,123.68,123.53,123.63,17107.0,123.6,123.68,123.53,123.63,17107.0
2017-10-30 15:40:00,123.64,123.79,123.64,123.77,12126.0,123.64,123.79,123.64,123.77,12126.0
2017-10-30 15:45:00,123.75,123.87,123.72,123.87,25556.0,123.75,123.87,123.72,123.87,25556.0
2017-10-30 15:50:00,123.88,124.08,123.88,124.08,48696.0,123.88,124.08,123.88,124.08,48696.0
2017-10-30 15:55:00,124.05,124.09,123.91,123.93,48642.0,124.05,124.09,123.91,123.93,48642.0
2017-10-31 09:30:00,124.28,124.65,123.76,123.9,51224.0,124.28,124.65,123.76,123.9,51224.0
2017-10-31 09:35:00,123.73,123.94,123.63,123.82,26858.0,123.73,123.94,123.63,123.82,26858.0
2017-10-31 09:40:00,123.9,124.42,123.9,124.04,18546.0,123.9,124.42,123.9,124.04,18546.0
2017-10-31 09:45:00,124.0,124.37,123.89,123.97,17503.0,124.0,124.37,123.89,123.97,17503.0
2017-10-31 09:50:00,124.09,124.16,123.49,123.54,11170.0,124.09,124.16,123.49,123.54,11170.0
2017-10-31 09:55:00,123.59,123.9,123.49,123.9,24542.0,123.59,123.9,123.49,123.9,24542.0
2017-10-31 10:00:00,123.93,123.93,123.68,123.83,9110.0,123.93,123.93,123.68,123.83,9110.0
2017-10-31 10:05:00,123.85,124.26,123.84,124.15,12065.0,123.85,124.26,123.84,124.15,12065.0
2017-10-31 10:10:00,124.15,124.28,124.1,124.24,13377.0,124.15,124.28,124.1,124.24,13377.0
2017-10-31 10:15:00,124.21,124.25,124.03,124.15,13829.0,124.21,124.25,124.03,124.15,13829.0
2017-10-31 10:20:00,124.17,124.29,124.17,124.17,9233.0,124.17,124.29,124.17,124.17,9233.0
2017-10-31 10:25:00,124.16,124.19,123.81,123.81,11792.0,124.16,124.19,123.81,123.81,11792.0
2017-10-31 10:30:00,123.85,124.05,123.71,123.71,11767.0,123.85,124.05,123.71,123.71,11767.0
2017-10-31 10:35:00,123.71,123.85,123.42,123.67,18561.0,123.71,123.85,123.42,123.67,18561.0
2017-10-31 10:40:00,123.59,123.83,123.5,123.7,5800.0,123.59,123.83,123.5,123.7,5800.0
2017-10-31 10:45:00,123.76,123.78,123.56,123.64,6622.0,123.76,123.78,123.56,123.64,6622.0
2017-10-31 10:50:00,123.67,124.08,123.67,124.08,15961.0,123.67,124.08,123.67,124.08,15961.0
2017-10-31 10:55:00,124.01,124.05,123.86,123.97,5805.0,124.01,124.05,123.86,123.97,5805.0
2017-10-31 11:00:00,123.91,124.04,123.84,124.03,9367.0,123.91,124.04,123.84,124.03,9367.0
2017-10-31 11:05:00,124.0,124.03,123.94,123.96,6340.0,124.0,124.03,123.94,123.96,6340.0
2017-10-31 11:10:00,123.99,124.02,123.84,124.02,13515.0,123.99,124.02,123.84,124.02,13515.0
2017-10-31 11:15:00,124.06,124.15,123.88,124.12,15624.0,124.06,124.15,123.88,124.12,15624.0
2017-10-31 11:20:00,124.09,124.17,124.05,124.1,5933.0,124.09,124.17,124.05,124.1,5933.0
2017-10-31 11:25:00,124.05,124.3,123.99,124.27,17144.0,124.05,124.3,123.99,124.27,17144.0
2017-10-31 11:30:00,124.27,124.38,124.19,124.3,13084.0,124.27,124.38,124.19,124.3,13084.0
2017-10-31 11:35:00,124.37,124.38,124.02,124.02,4100.0,124.37,124.38,124.02,124.02,4100.0
2017-10-31 11:40:00,124.11,124.18,124.06,124.15,5992.0,124.11,124.18,124.06,124.15,5992.0
2017-10-31 11:45:00,124.16,124.26,124.15,124.26,4102.0,124.16,124.26,124.15,124.26,4102.0
2017-10-31 11:50:00,124.23,124.24,124.14,124.22,4176.0,124.23,124.24,124.14,124.22,4176.0
2017-10-31 11:55:00,124.25,124.36,124.24,124.3,15593.0,124.25,124.36,124.24,124.3,15593.0
2017-10-31 12:00:00,124.3,124.33,124.15,124.15,26200.0,124.3,124.33,124.15,124.15,26200.0
2017-10-31 12:05:00,124.18,124.3,124.11,124.23,8720.0,124.18,124.3,124.11,124.23,8720.0
2017-10-31 12:10:00,124.24,124.3,124.07,124.09,28074.0,124.24,124.3,124.07,124.09,28074.0
2017-10-31 12:15:00,124.09,124.09,123.82,123.82,7799.0,124.09,124.09,123.82,123.82,7799.0
2017-10-31 12:20:00,123.85,123.92,123.82,123.85,5741.0,123.85,123.92,123.82,123.85,5741.0
2017-10-31 12:25:00,123.85,123.85,123.77,123.82,12123.0,123.85,123.85,123.77,123.82,12123.0
2017-10-31 12:30:00,123.86,123.97,123.86,123.93,5437.0,123.86,123.97,123.86,123.93,5437.0
2017-10-31 12:35:00,123.94,124.06,123.94,124.04,5981.0,123.94,124.06,123.94,124.04,5981.0
2017-10-31 12:40:00,124.06,124.06,123.91,123.95,10759.0,124.06,124.06,123.91,123.95,10759.0
2017-10-31 12:45:00,123.95,124.29,123.92,124.25,31822.0,123.95,124.29,123.92,124.25,31822.0
2017-10-31 12:50:00,124.26,124.45,124.25,124.42,5908.0,124.26,124.45,124.25,124.42,5908.0
2017-10-31 12:55:00,124.45,124.55,124.45,124.47,2532.0,124.45,124.55,124.45,124.47,2532.0
2017-10-31 13:00:00,124.44,124.55,124.42,124.53,9301.0,124.44,124.55,124.42,124.53,9301.0
2017-10-31 13:05:00,124.54,124.57,124.53,124.55,3871.0,124.54,124.57,124.53,124.55,3871.0
2017-10-31 13:10:00,124.53,124.53,124.37,124.38,6233.0,124.53,124.53,124.37,124.38,6233.0
2017-10-31 13:15:00,124.4,124.47,124.4,124.45,3015.0,124.4,124.47,124.4,124.45,3015.0
2017-10-31 13:20:00,124.45,124.73,124.43,124.73,9426.0,124.45,124.73,124.43,124.73,9426.0
2017-10-31 13:25:00,124.7,124.92,124.66,124.74,42431.0,124.7,124.92,124.66,124.74,42431.0
2017-10-31 13:30:00,124.77,124.79,124.69,124.78,5200.0,124.77,124.79,124.69,124.78,5200.0
2017-10-31 13:35:00,124.79,124.8,124.65,124.68,5000.0,124.79,124.8,124.65,124.68,5000.0
2017-10-31 13:40:00,124.68,124.71,124.61,124.63,16747.0,124.68,124.71,124.61,124.63,16747.0
2017-10-31 13:45:00,124.62,124.87,124.62,124.87,4362.0,124.62,124.87,124.62,124.87,4362.0
2017-10-31 13:50:00,124.87,124.95,124.85,124.94,6400.0,124.87,124.95,124.85,124.94,6400.0
2017-10-31 13:55:00,124.91,125.0,124.86,124.97,9722.0,124.91,125.0,124.86,124.97,9722.0
2017-10-31 14:00:00,124.97,125.0,124.85,124.86,16009.0,124.97,125.0,124.85,124.86,16009.0
2017-10-31 14:05:00,124.85,125.0,124.84,124.94,7709.0,124.85,125.0,124.84,124.94,7709.0
2017-10-31 14:10:00,124.92,124.92,124.78,124.84,36185.0,124.92,124.92,124.78,124.84,36185.0
2017-10-31 14:15:00,124.88,124.98,124.82,124.93,29310.0,124.88,124.98,124.82,124.93,29310.0
2017-10-31 14:20:00,124.94,124.98,124.89,124.93,7351.0,124.94,124.98,124.89,124.93,7351.0
2017-10-31 14:25:00,124.94,124.98,124.92,124.92,14639.0,124.94,124.98,124.92,124.92,14639.0
2017-10-31 14:30:00,124.92,124.99,124.8,124.82,20981.0,124.92,124.99,124.8,124.82,20981.0
2017-10-31 14:35:00,124.84,124.91,124.81,124.89,11329.0,124.84,124.91,124.81,124.89,11329.0
2017-10-31 14:40:00,124.87,124.87,124.62,124.62,9571.0,124.87,124.87,124.62,124.62,9571.0
2017-10-31 14:45:00,124.64,124.66,124.52,124.55,16908.0,124.64,124.66,124.52,124.55,16908.0
2017-10-31 14:50:00,124.54,124.75,124.53,124.71,46901.0,124.54,124.75,124.53,124.71,46901.0
2017-10-31 14:55:00,124.69,124.82,124.69,124.76,58347.0,124.69,124.82,124.69,124.76,58347.0
2017-10-31 15:00:00,124.76,124.91,124.73,124.83,33467.0,124.76,124.91,124.73,124.83,33467.0
2017-10-31 15:05:00,124.82,124.82,124.67,124.73,17648.0,124.82,124.82,124.67,124.73,17648.0
2017-10-31 15:10:00,124.72,124.87,124.71,124.87,22364.0,124.72,124.87,124.71,124.87,22364.0
2017-10-31 15:15:00,124.85,124.85,124.69,124.7,21679.0,124.85,124.85,124.69,124.7,21679.0
2017-10-31 15:20:00,124.7,124.79,124.64,124.79,20553.0,124.7,124.79,124.64,124.79,20553.0
2017-10-31 15:25:00,124.75,124.92,124.75,124.9,13912.0,124.75,124.92,124.75,124.9,13912.0
2017-10-31 15:30:00,124.89,124.96,124.81,124.95,17816.0,124.89,124.96,124.81,124.95,17816.0
2017-10-31 15:35:00,124.96,124.99,124.89,124.91,30137.0,124.96,124.99,124.89,124.91,30137.0
2017-10-31 15:40:00,124.91,124.99,124.86,124.99,26385.0,124.91,124.99,124.86,124.99,26385.0
2017-10-31 15:45:00,124.96,125.0,124.93,124.98,57222.0,124.96,125.0,124.93,124.98,57222.0
2017-10-31 15:50:00,124.97,124.97,124.82,124.89,36594.0,124.97,124.97,124.82,124.89,36594.0
2017-10-31 15:55:00,124.9,125.01,124.89,124.96,118142.0,124.9,125.01,124.89,124.96,118142.0
2017-11-01 09:30:00,125.66,126.44,125.42,126.14,105878.0,125.66,126.44,125.42,126.14,105878.0
2017-11-01 09:35:00,126.23,126.36,125.14,125.7,76543.0,126.23,126.36,125.14,125.7,76543.0
2017-11-01 09:40:00,125.59,125.59,124.82,125.26,24342.0,125.59,125.59,124.82,125.26,24342.0
2017-11-01 09:45:00,125.15,125.15,124.63,124.88,21426.0,125.15,125.15,124.63,124.88,21426.0
2017-11-01 09:50:00,124.88,124.89,124.11,124.12,10504.0,124.88,124.89,124.11,124.12,10504.0
2017-11-01 09:55:00,124.2,124.63,124.0,124.47,16806.0,124.2,124.63,124.0,124.47,16806.0
2017-11-01 10:00:00,124.5,124.5,124.13,124.32,40720.0,124.5,124.5,124.13,124.32,40720.0
2017-11-01 10:05:00,124.36,124.69,124.17,124.42,29058.0,124.36,124.69,124.17,124.42,29058.0
2017-11-01 10:10:00,124.41,124.51,124.24,124.28,29476.0,124.41,124.51,124.24,124.28,29476.0
2017-11-01 10:15:00,124.26,124.58,124.11,124.49,17632.0,124.26,124.58,124.11,124.49,17632.0
2017-11-01 10:20:00,124.46,124.56,124.31,124.56,12138.0,124.46,124.56,124.31,124.56,12138.0
2017-11-01 10:25:00,124.56,124.85,124.56,124.85,9056.0,124.56,124.85,124.56,124.85,9056.0
2017-11-01 10:30:00,124.88,125.06,124.54,124.56,10410.0,124.88,125.06,124.54,124.56,10410.0
2017-11-01 10:35:00,124.52,124.77,124.52,124.71,12223.0,124.52,124.77,124.52,124.71,12223.0
2017-11-01 10:40:00,124.71,125.04,124.71,124.94,17588.0,124.71,125.04,124.71,124.94,17588.0
2017-11-01 10:45:00,125.01,125.01,124.91,124.98,9490.0,125.01,125.01,124.91,124.98,9490.0
2017-11-01 10:50:00,125.0,125.52,124.98,125.38,17351.0,125.0,125.52,124.98,125.38,17351.0
2017-11-01 10:55:00,125.37,125.56,125.36,125.41,9030.0,125.37,125.56,125.36,125.41,9030.0
2017-11-01 11:00:00,125.42,125.44,125.2,125.2,7582.0,125.42,125.44,125.2,125.2,7582.0
2017-11-01 11:05:00,125.2,125.35,125.2,125.28,11106.0,125.2,125.35,125.2,125.28,11106.0
2017-11-01 11:10:00,125.27,125.27,125.13,125.13,7046.0,125.27,125.27,125.13,125.13,7046.0
2017-11-01 11:15:00,125.1,125.14,124.92,125.02,11631.0,125.1,125.14,124.92,125.02,11631.0
2017-11-01 11:20:00,125.0,125.07,124.92,125.01,9156.0,125.0,125.07,124.92,125.01,9156.0
2017-11-01 11:25:00,125.01,125.06,124.92,124.92,9689.0,125.01,125.06,124.92,124.92,9689.0
2017-11-01 11:30:00,124.97,125.0,124.6,124.6,14362.0,124.97,125.0,124.6,124.6,14362.0
2017-11-01 11:35:00,124.66,124.68,124.36,124.58,20750.0,124.66,124.68,124.36,124.58,20750.0
2017-11-01 11:40:00,124.6,124.71,124.35,124.47,15878.0,124.6,124.71,124.35,124.47,15878.0
2017-11-01 11:45:00,124.48,124.52,124.37,124.47,5115.0,124.48,124.52,124.37,124.47,5115.0
2017-11-01 11:50:00,124.5,124.5,124.36,124.36,2249.0,124.5,124.5,124.36,124.36,2249.0
2017-11-01 11:55:00,124.33,124.35,124.17,124.31,30060.0,124.33,124.35,124.17,124.31,30060.0
2017-11-01 12:00:00,124.27,124.5,124.27,124.46,8870.0,124.27,124.5,124.27,124.46,8870.0
2017-11-01 12:05:00,124.51,124.57,124.43,124.48,4908.0,124.51,124.57,124.43,124.48,4908.0
2017-11-01 12:10:00,124.48,124.61,124.48,124.52,4386.0,124.48,124.61,124.48,124.52,4386.0
2017-11-01 12:15:00,124.51,124.53,124.4,124.5,7106.0,124.51,124.53,124.4,124.5,7106.0
2017-11-01 12:20:00,124.5,124.51,124.37,124.43,14310.0,124.5,124.51,124.37,124.43,14310.0
2017-11-01 12:25:00,124.47,124.47,124.4,124.41,4802.0,124.47,124.47,124.4,124.41,4802.0
2017-11-01 12:30:00,124.44,124.44,124.31,124.36,6040.0,124.44,124.44,124.31,124.36,6040.0
2017-11-01 12:35:00,124.34,124.37,124.25,124.29,6800.0,124.34,124.37,124.25,124.29,6800.0
2017-11-01 12:40:00,124.25,124.26,124.13,124.25,4600.0,124.25,124.26,124.13,124.25,4600.0
2017-11-01 12:45:00,124.23,124.28,124.15,124.18,3998.0,124.23,124.28,124.15,124.18,3998.0
2017-11-01 12:50:00,124.15,124.26,124.14,124.14,2400.0,124.15,124.26,124.14,124.14,2400.0
2017-11-01 12:55:00,124.12,124.14,123.96,123.96,4634.0,124.12,124.14,123.96,123.96,4634.0
2017-11-01 13:00:00,123.99,124.01,123.87,123.92,5246.0,123.99,124.01,123.87,123.92,5246.0
2017-11-01 13:05:00,123.88,123.91,123.55,123.57,14775.0,123.88,123.91,123.55,123.57,14775.0
2017-11-01 13:10:00,123.56,123.73,123.49,123.57,8693.0,123.56,123.73,123.49,123.57,8693.0
2017-11-01 13:15:00,123.52,123.6,123.41,123.48,7968.0,123.52,123.6,123.41,123.48,7968.0
2017-11-01 13:20:00,123.44,123.74,123.4,123.65,21545.0,123.44,123.74,123.4,123.65,21545.0
2017-11-01 13:25:00,123.65,123.97,123.65,123.97,8325.0,123.65,123.97,123.65,123.97,8325.0
2017-11-01 13:30:00,123.99,124.12,123.9,124.12,10196.0,123.99,124.12,123.9,124.12,10196.0
2017-11-01 13:35:00,124.18,124.19,123.95,124.05,8275.0,124.18,124.19,123.95,124.05,8275.0
2017-11-01 13:40:00,124.04,124.12,123.99,123.99,4600.0,124.04,124.12,123.99,123.99,4600.0
2017-11-01 13:45:00,124.02,124.29,124.02,124.25,5979.0,124.02,124.29,124.02,124.25,5979.0
2017-11-01 13:50:00,124.2,124.27,124.06,124.2,8058.0,124.2,124.27,124.06,124.2,8058.0
2017-11-01 13:55:00,124.17,124.43,124.15,124.43,9540.0,124.17,124.43,124.15,124.43,9540.0
2017-11-01 14:00:00,124.36,124.55,124.28,124.44,13619.0,124.36,124.55,124.28,124.44,13619.0
2017-11-01 14:05:00,124.43,124.53,124.36,124.47,12090.0,124.43,124.53,124.36,124.47,12090.0
2017-11-01 14:10:00,124.44,124.48,124.36,124.41,16774.0,124.44,124.48,124.36,124.41,16774.0
2017-11-01 14:15:00,124.41,124.42,124.14,124.25,10231.0,124.41,124.42,124.14,124.25,10231.0
2017-11-01 14:20:00,124.28,124.41,124.2,124.32,17716.0,124.28,124.41,124.2,124.32,17716.0
2017-11-01 14:25:00,124.32,124.32,123.96,124.0,7587.0,124.32,124.32,123.96,124.0,7587.0
2017-11-01 14:30:00,124.02,124.2,124.01,124.2,13476.0,124.02,124.2,124.01,124.2,13476.0
2017-11-01 14:35:00,124.18,124.31,124.17,124.19,15647.0,124.18,124.31,124.17,124.19,15647.0
2017-11-01 14:40:00,124.19,124.2,124.12,124.19,8567.0,124.19,124.2,124.12,124.19,8567.0
2017-11-01 14:45:00,124.17,124.17,124.05,124.14,13350.0,124.17,124.17,124.05,124.14,13350.0
2017-11-01 14:50:00,124.12,124.25,124.04,124.25,12367.0,124.12,124.25,124.04,124.25,12367.0
2017-11-01 14:55:00,124.3,124.34,124.19,124.3,13152.0,124.3,124.34,124.19,124.3,13152.0
2017-11-01 15:00:00,124.28,124.48,124.28,124.48,15015.0,124.28,124.48,124.28,124.48,15015.0
2017-11-01 15:05:00,124.47,124.63,124.47,124.63,21952.0,124.47,124.63,124.47,124.63,21952.0
2017-11-01 15:10:00,124.62,124.63,124.54,124.62,14017.0,124.62,124.63,124.54,124.62,14017.0
2017-11-01 15:15:00,124.6,124.65,124.56,124.6,14110.0,124.6,124.65,124.56,124.6,14110.0
2017-11-01 15:20:00,124.6,124.65,124.47,124.6,16606.0,124.6,124.65,124.47,124.6,16606.0
2017-11-01 15:25:00,124.58,124.67,124.55,124.58,18209.0,124.58,124.67,124.55,124.58,18209.0
2017-11-01 15:30:00,124.59,124.83,124.59,124.83,30453.0,124.59,124.83,124.59,124.83,30453.0
2017-11-01 15:35:00,124.84,124.87,124.75,124.79,33897.0,124.84,124.87,124.75,124.79,33897.0
2017-11-01 15:40:00,124.79,124.93,124.78,124.86,28027.0,124.79,124.93,124.78,124.86,28027.0
2017-11-01 15:45:00,124.86,124.91,124.73,124.74,24632.0,124.86,124.91,124.73,124.74,24632.0
2017-11-01 15:50:00,124.74,124.83,124.63,124.74,31436.0,124.74,124.83,124.63,124.74,31436.0
2017-11-01 15:55:00,124.75,124.83,124.72,124.8,46363.0,124.75,124.83,124.72,124.8,46363.0
2017-11-02 09:30:00,125.45,125.65,124.29,124.39,43134.0,125.45,125.65,124.29,124.39,43134.0
2017-11-02 09:35:00,124.25,124.37,123.75,123.87,53267.0,124.25,124.37,123.75,123.87,53267.0
2017-11-02 09:40:00,123.87,124.19,123.51,123.86,41675.0,123.87,124.19,123.51,123.86,41675.0
2017-11-02 09:45:00,124.04,124.4,123.92,124.3,22220.0,124.04,124.4,123.92,124.3,22220.0
2017-11-02 09:50:00,124.29,124.35,123.83,124.1,13598.0,124.29,124.35,123.83,124.1,13598.0
2017-11-02 09:55:00,124.27,124.27,123.79,124.25,13536.0,124.27,124.27,123.79,124.25,13536.0
2017-11-02 10:00:00,124.24,124.24,123.93,123.95,26136.0,124.24,124.24,123.93,123.95,26136.0
2017-11-02 10:05:00,123.97,124.3,123.87,123.95,17574.0,123.97,124.3,123.87,123.95,17574.0
2017-11-02 10:10:00,123.98,124.2,123.86,124.02,14565.0,123.98,124.2,123.86,124.02,14565.0
2017-11-02 10:15:00,124.06,124.32,124.0,124.15,11750.0,124.06,124.32,124.0,124.15,11750.0
2017-11-02 10:20:00,124.11,124.17,123.93,123.97,17977.0,124.11,124.17,123.93,123.97,17977.0
2017-11-02 10:25:00,123.95,124.04,123.91,123.98,23992.0,123.95,124.04,123.91,123.98,23992.0
2017-11-02 10:30:00,123.99,124.03,123.91,123.96,39561.0,123.99,124.03,123.91,123.96,39561.0
2017-11-02 10:35:00,123.96,124.13,123.92,124.04,49918.0,123.96,124.13,123.92,124.04,49918.0
2017-11-02 10:40:00,124.0,124.5,123.96,124.37,33886.0,124.0,124.5,123.96,124.37,33886.0
2017-11-02 10:45:00,124.36,124.61,124.36,124.57,10359.0,124.36,124.61,124.36,124.57,10359.0
2017-11-02 10:50:00,124.54,124.67,124.38,124.42,21700.0,124.54,124.67,124.38,124.42,21700.0
2017-11-02 10:55:00,124.44,124.75,124.44,124.63,9681.0,124.44,124.75,124.44,124.63,9681.0
2017-11-02 11:00:00,124.65,124.82,124.63,124.79,12363.0,124.65,124.82,124.63,124.79,12363.0
2017-11-02 11:05:00,124.78,124.93,124.78,124.89,9922.0,124.78,124.93,124.78,124.89,9922.0
2017-11-02 11:10:00,124.91,124.97,124.89,124.95,5559.0,124.91,124.97,124.89,124.95,5559.0
2017-11-02 11:15:00,124.92,124.94,124.72,124.82,10865.0,124.92,124.94,124.72,124.82,10865.0
2017-11-02 11:20:00,124.81,124.95,124.76,124.8,6528.0,124.81,124.95,124.76,124.8,6528.0
2017-11-02 11:25:00,124.8,124.83,124.65,124.69,9730.0,124.8,124.83,124.65,124.69,9730.0
2017-11-02 11:30:00,124.63,124.64,124.27,124.38,6859.0,124.63,124.64,124.27,124.38,6859.0
2017-11-02 11:35:00,124.43,124.45,124.25,124.37,8348.0,124.43,124.45,124.25,124.37,8348.0
2017-11-02 11:40:00,124.34,124.62,124.34,124.57,3090.0,124.34,124.62,124.34,124.57,3090.0
2017-11-02 11:45:00,124.59,124.64,124.38,124.38,27406.0,124.59,124.64,124.38,124.38,27406.0
2017-11-02 11:50:00,124.43,124.45,124.3,124.37,5485.0,124.43,124.45,124.3,124.37,5485.0
2017-11-02 11:55:00,124.39,124.52,124.39,124.49,12264.0,124.39,124.52,124.39,124.49,12264.0
2017-11-02 12:00:00,124.5,124.57,124.45,124.55,7681.0,124.5,124.57,124.45,124.55,7681.0
2017-11-02 12:05:00,124.59,124.96,124.59,124.93,7680.0,124.59,124.96,124.59,124.93,7680.0
2017-11-02 12:10:00,124.93,125.04,124.87,124.95,11379.0,124.93,125.04,124.87,124.95,11379.0
2017-11-02 12:15:00,124.95,125.09,124.95,125.04,40699.0,124.95,125.09,124.95,125.04,40699.0
2017-11-02 12:20:00,124.99,125.05,124.95,124.98,4767.0,124.99,125.05,124.95,124.98,4767.0
2017-11-02 12:25:00,125.03,125.29,125.0,125.29,84761.0,125.03,125.29,125.0,125.29,84761.0
2017-11-02 12:30:00,125.17,125.22,125.07,125.07,4544.0,125.17,125.22,125.07,125.07,4544.0
2017-11-02 12:35:00,125.06,125.07,124.97,125.0,6820.0,125.06,125.07,124.97,125.0,6820.0
2017-11-02 12:40:00,124.96,124.98,124.75,124.75,2842.0,124.96,124.98,124.75,124.75,2842.0
2017-11-02 12:45:00,124.8,125.0,124.79,124.96,5529.0,124.8,125.0,124.79,124.96,5529.0
2017-11-02 12:50:00,124.94,125.03,124.88,124.88,6232.0,124.94,125.03,124.88,124.88,6232.0
2017-11-02 12:55:00,124.89,125.02,124.86,124.86,3400.0,124.89,125.02,124.86,124.86,3400.0
2017-11-02 13:00:00,124.89,125.0,124.86,124.98,8730.0,124.89,125.0,124.86,124.98,8730.0
2017-11-02 13:05:00,124.97,125.02,124.85,124.89,9185.0,124.97,125.02,124.85,124.89,9185.0
2017-11-02 13:10:00,124.87,124.98,124.83,124.98,10127.0,124.87,124.98,124.83,124.98,10127.0
2017-11-02 13:15:00,124.91,125.02,124.89,124.99,8040.0,124.91,125.02,124.89,124.99,8040.0
2017-11-02 13:20:00,124.97,125.1,124.97,125.03,10569.0,124.97,125.1,124.97,125.03,10569.0
2017-11-02 13:25:00,125.05,125.05,124.93,124.98,10338.0,125.05,125.05,124.93,124.98,10338.0
2017-11-02 13:30:00,124.98,125.03,124.96,125.01,4660.0,124.98,125.03,124.96,125.01,4660.0
2017-11-02 13:35:00,124.98,125.02,124.94,124.97,6199.0,124.98,125.02,124.94,124.97,6199.0
2017-11-02 13:40:00,124.98,124.98,124.89,124.92,29986.0,124.98,124.98,124.89,124.92,29986.0
2017-11-02 13:45:00,124.89,125.0,124.78,124.95,31171.0,124.89,125.0,124.78,124.95,31171.0
2017-11-02 13:50:00,124.89,124.94,124.82,124.83,13880.0,124.89,124.94,124.82,124.83,13880.0
2017-11-02 13:55:00,124.81,124.84,124.76,124.84,9793.0,124.81,124.84,124.76,124.84,9793.0
2017-11-02 14:00:00,124.81,124.82,124.59,124.62,40050.0,124.81,124.82,124.59,124.62,40050.0
2017-11-02 14:05:00,124.64,124.9,124.63,124.9,10237.0,124.64,124.9,124.63,124.9,10237.0
2017-11-02 14:10:00,124.89,124.91,124.8,124.88,9238.0,124.89,124.91,124.8,124.88,9238.0
2017-11-02 14:15:00,124.85,124.86,124.79,124.8,7777.0,124.85,124.86,124.79,124.8,7777.0
2017-11-02 14:20:00,124.8,124.88,124.79,124.87,5698.0,124.8,124.88,124.79,124.87,5698.0
2017-11-02 14:25:00,124.89,125.08,124.85,125.08,13141.0,124.89,125.08,124.85,125.08,13141.0
2017-11-02 14:30:00,125.06,125.06,124.91,124.92,9766.0,125.06,125.06,124.91,124.92,9766.0
2017-11-02 14:35:00,124.93,125.0,124.89,124.98,9216.0,124.93,125.0,124.89,124.98,9216.0
2017-11-02 14:40:00,124.98,124.98,124.81,124.84,7570.0,124.98,124.98,124.81,124.84,7570.0
2017-11-02 14:45:00,124.84,124.86,124.76,124.78,9976.0,124.84,124.86,124.76,124.78,9976.0
2017-11-02 14:50:00,124.79,124.88,124.78,124.84,18223.0,124.79,124.88,124.78,124.84,18223.0
2017-11-02 14:55:00,124.84,124.85,124.77,124.83,10901.0,124.84,124.85,124.77,124.83,10901.0
2017-11-02 15:00:00,124.86,124.95,124.82,124.9,10177.0,124.86,124.95,124.82,124.9,10177.0
2017-11-02 15:05:00,124.9,124.9,124.79,124.82,9476.0,124.9,124.9,124.79,124.82,9476.0
2017-11-02 15:10:00,124.8,124.89,124.79,124.87,9521.0,124.8,124.89,124.79,124.87,9521.0
2017-11-02 15:15:00,124.85,124.86,124.7,124.7,10800.0,124.85,124.86,124.7,124.7,10800.0
2017-11-02 15:20:00,124.68,124.75,124.67,124.67,6151.0,124.68,124.75,124.67,124.67,6151.0
2017-11-02 15:25:00,124.69,124.82,124.67,124.82,10580.0,124.69,124.82,124.67,124.82,10580.0
2017-11-02 15:30:00,124.82,124.85,124.77,124.78,11158.0,124.82,124.85,124.77,124.78,11158.0
2017-11-02 15:35:00,124.8,124.91,124.77,124.79,14526.0,124.8,124.91,124.77,124.79,14526.0
2017-11-02 15:40:00,124.81,124.89,124.78,124.78,17025.0,124.81,124.89,124.78,124.78,17025.0
2017-11-02 15:45:00,124.78,124.83,124.73,124.79,24235.0,124.78,124.83,124.73,124.79,24235.0
2017-11-02 15:50:00,124.8,124.83,124.76,124.78,34218.0,124.8,124.83,124.76,124.78,34218.0
2017-11-02 15:55:00,124.78,124.78,124.68,124.7,69429.0,124.78,124.78,124.68,124.7,69429.0
2017-11-03 09:30:00,124.46,124.99,124.39,124.57,29310.0,124.46,124.99,124.39,124.57,29310.0
2017-11-03 09:35:00,124.7,124.7,124.36,124.38,9765.0,124.7,124.7,124.36,124.38,9765.0
2017-11-03 09:40:00,124.39,124.6,124.21,124.21,5745.0,124.39,124.6,124.21,124.21,5745.0
2017-11-03 09:45:00,124.24,124.46,124.11,124.46,8226.0,124.24,124.46,124.11,124.46,8226.0
2017-11-03 09:50:00,124.56,124.83,124.56,124.74,3335.0,124.56,124.83,124.56,124.74,3335.0
2017-11-03 09:55:00,124.71,124.84,124.52,124.75,7500.0,124.71,124.84,124.52,124.75,7500.0
2017-11-03 10:00:00,124.82,124.98,124.75,124.96,5750.0,124.82,124.98,124.75,124.96,5750.0
2017-11-03 10:05:00,124.96,125.1,124.72,124.73,14504.0,124.96,125.1,124.72,124.73,14504.0
2017-11-03 10:10:00,124.83,124.98,124.45,124.57,14546.0,124.83,124.98,124.45,124.57,14546.0
2017-11-03 10:15:00,124.57,124.76,124.4,124.76,6386.0,124.57,124.76,124.4,124.76,6386.0
2017-11-03 10:20:00,124.85,125.09,124.85,125.09,6863.0,124.85,125.09,124.85,125.09,6863.0
2017-11-03 10:25:00,125.1,125.15,124.94,124.98,6143.0,125.1,125.15,124.94,124.98,6143.0
2017-11-03 10:30:00,125.04,125.22,124.97,125.0,8632.0,125.04,125.22,124.97,125.0,8632.0
2017-11-03 10:35:00,124.97,125.03,124.89,125.0,5753.0,124.97,125.03,124.89,125.0,5753.0
2017-11-03 10:40:00,124.96,125.01,124.91,124.98,7499.0,124.96,125.01,124.91,124.98,7499.0
2017-11-03 10:45:00,124.95,124.99,124.8,124.8,5300.0,124.95,124.99,124.8,124.8,5300.0
2017-11-03 10:50:00,124.79,124.96,124.79,124.96,26286.0,124.79,124.96,124.79,124.96,26286.0
2017-11-03 10:55:00,124.98,125.22,124.93,125.22,6426.0,124.98,125.22,124.93,125.22,6426.0
2017-11-03 11:00:00,125.19,125.23,125.11,125.13,9880.0,125.19,125.23,125.11,125.13,9880.0
2017-11-03 11:05:00,125.09,125.19,125.0,125.1,6236.0,125.09,125.19,125.0,125.1,6236.0
2017-11-03 11:10:00,125.11,125.28,125.08,125.23,6722.0,125.11,125.28,125.08,125.23,6722.0
2017-11-03 11:15:00,125.19,125.25,125.1,125.21,11336.0,125.19,125.25,125.1,125.21,11336.0
2017-11-03 11:20:00,125.28,125.36,125.21,125.36,6535.0,125.28,125.36,125.21,125.36,6535.0
2017-11-03 11:25:00,125.38,125.5,125.27,125.29,7303.0,125.38,125.5,125.27,125.29,7303.0
2017-11-03 11:30:00,125.26,125.31,125.15,125.23,7448.0,125.26,125.31,125.15,125.23,7448.0
2017-11-03 11:35:00,125.2,125.2,125.04,125.05,13172.0,125.2,125.2,125.04,125.05,13172.0
2017-11-03 11:40:00,125.03,125.09,125.0,125.0,5951.0,125.03,125.09,125.0,125.0,5951.0
2017-11-03 11:45:00,125.03,125.12,124.97,125.01,13531.0,125.03,125.12,124.97,125.01,13531.0
2017-11-03 11:50:00,125.08,125.09,124.71,124.72,30436.0,125.08,125.09,124.71,124.72,30436.0
2017-11-03 11:55:00,124.77,124.99,124.76,124.92,6588.0,124.77,124.99,124.76,124.92,6588.0
2017-11-03 12:00:00,124.86,125.05,124.8,124.8,10466.0,124.86,125.05,124.8,124.8,10466.0
2017-11-03 12:05:00,124.8,124.82,124.66,124.72,10758.0,124.8,124.82,124.66,124.72,10758.0
2017-11-03 12:10:00,124.72,124.79,124.69,124.71,10804.0,124.72,124.79,124.69,124.71,10804.0
2017-11-03 12:15:00,124.72,124.84,124.72,124.81,10609.0,124.72,124.84,124.72,124.81,10609.0
2017-11-03 12:20:00,124.77,124.84,124.75,124.78,7228.0,124.77,124.84,124.75,124.78,7228.0
2017-11-03 12:25:00,124.75,124.81,124.69,124.81,11005.0,124.75,124.81,124.69,124.81,11005.0
2017-11-03 12:30:00,124.8,124.81,124.69,124.76,29267.0,124.8,124.81,124.69,124.76,29267.0
2017-11-03 12:35:00,124.73,124.78,124.6,124.62,12999.0,124.73,124.78,124.6,124.62,12999.0
2017-11-03 12:40:00,124.59,124.73,124.59,124.69,6527.0,124.59,124.73,124.59,124.69,6527.0
2017-11-03 12:45:00,124.68,124.75,124.65,124.7,5298.0,124.68,124.75,124.65,124.7,5298.0
2017-11-03 12:50:00,124.72,124.82,124.71,124.8,3964.0,124.72,124.82,124.71,124.8,3964.0
2017-11-03 12:55:00,124.77,124.84,124.7,124.8,11759.0,124.77,124.84,124.7,124.8,11759.0
2017-11-03 13:00:00,124.86,124.98,124.79,124.97,8718.0,124.86,124.98,124.79,124.97,8718.0
2017-11-03 13:05:00,124.98,125.48,124.95,125.33,17081.0,124.98,125.48,124.95,125.33,17081.0
2017-11-03 13:10:00,125.33,125.35,125.21,125.31,15850.0,125.33,125.35,125.21,125.31,15850.0
2017-11-03 13:15:00,125.32,125.34,125.1,125.1,8528.0,125.32,125.34,125.1,125.1,8528.0
2017-11-03 13:20:00,125.15,125.15,125.02,125.04,6701.0,125.15,125.15,125.02,125.04,6701.0
2017-11-03 13:25:00,125.04,125.33,125.03,125.32,12760.0,125.04,125.33,125.03,125.32,12760.0
2017-11-03 13:30:00,125.31,125.32,125.2,125.21,7289.0,125.31,125.32,125.2,125.21,7289.0
2017-11-03 13:35:00,125.22,125.49,125.22,125.48,14792.0,125.22,125.49,125.22,125.48,14792.0
2017-11-03 13:40:00,125.48,125.48,125.22,125.23,15358.0,125.48,125.48,125.22,125.23,15358.0
2017-11-03 13:45:00,125.23,125.23,125.05,125.11,11508.0,125.23,125.23,125.05,125.11,11508.0
2017-11-03 13:50:00,125.09,125.26,125.08,125.25,10619.0,125.09,125.26,125.08,125.25,10619.0
2017-11-03 13:55:00,125.24,125.26,125.13,125.13,8670.0,125.24,125.26,125.13,125.13,8670.0
2017-11-03 14:00:00,125.1,125.34,125.07,125.19,11383.0,125.1,125.34,125.07,125.19,11383.0
2017-11-03 14:05:00,125.19,125.3,125.15,125.3,16637.0,125.19,125.3,125.15,125.3,16637.0
2017-11-03 14:10:00,125.33,125.39,125.18,125.25,16626.0,125.33,125.39,125.18,125.25,16626.0
2017-11-03 14:15:00,125.25,125.3,125.19,125.19,8267.0,125.25,125.3,125.19,125.19,8267.0
2017-11-03 14:20:00,125.22,125.31,125.2,125.2,8206.0,125.22,125.31,125.2,125.2,8206.0
2017-11-03 14:25:00,125.22,125.24,125.05,125.15,13021.0,125.22,125.24,125.05,125.15,13021.0
2017-11-03 14:30:00,125.19,125.33,125.11,125.27,21329.0,125.19,125.33,125.11,125.27,21329.0
2017-11-03 14:35:00,125.25,125.31,125.21,125.25,5077.0,125.25,125.31,125.21,125.25,5077.0
2017-11-03 14:40:00,125.25,125.25,125.03,125.05,7965.0,125.25,125.25,125.03,125.05,7965.0
2017-11-03 14:45:00,125.02,125.21,125.02,125.19,10012.0,125.02,125.21,125.02,125.19,10012.0
2017-11-03 14:50:00,125.23,125.34,125.22,125.26,15926.0,125.23,125.34,125.22,125.26,15926.0
2017-11-03 14:55:00,125.29,125.29,125.21,125.21,3849.0,125.29,125.29,125.21,125.21,3849.0
2017-11-03 15:00:00,125.21,125.21,125.04,125.1,17430.0,125.21,125.21,125.04,125.1,17430.0
2017-11-03 15:05:00,125.07,125.07,124.94,125.0,11908.0,125.07,125.07,124.94,125.0,11908.0
2017-11-03 15:10:00,125.0,125.01,124.92,124.92,12417.0,125.0,125.01,124.92,124.92,12417.0
2017-11-03 15:15:00,124.92,124.98,124.88,124.88,5154.0,124.92,124.98,124.88,124.88,5154.0
2017-11-03 15:20:00,124.88,125.0,124.86,124.96,7941.0,124.88,125.0,124.86,124.96,7941.0
2017-11-03 15:25:00,124.97,125.02,124.93,124.94,11889.0,124.97,125.02,124.93,124.94,11889.0
2017-11-03 15:30:00,124.95,124.98,124.87,124.87,10694.0,124.95,124.98,124.87,124.87,10694.0
2017-11-03 15:35:00,124.87,124.88,124.69,124.74,34792.0,124.87,124.88,124.69,124.74,34792.0
2017-11-03 15:40:00,124.73,124.77,124.73,124.75,22420.0,124.73,124.77,124.73,124.75,22420.0
2017-11-03 15:45:00,124.74,124.79,124.72,124.75,28219.0,124.74,124.79,124.72,124.75,28219.0
2017-11-03 15:50:00,124.76,125.02,124.69,124.69,64329.0,124.76,125.02,124.69,124.69,64329.0
2017-11-03 15:55:00,124.7,124.84,124.56,124.84,66040.0,124.7,124.84,124.56,124.84,66040.0
2017-11-06 09:30:00,125.0,125.09,124.67,124.86,15845.0,125.0,125.09,124.67,124.86,15845.0
2017-11-06 09:35:00,124.75,124.95,124.46,124.46,5532.0,124.75,124.95,124.46,124.46,5532.0
2017-11-06 09:40:00,124.44,124.54,123.96,123.97,9560.0,124.44,124.54,123.96,123.97,9560.0
2017-11-06 09:45:00,124.01,124.12,123.62,123.62,14015.0,124.01,124.12,123.62,123.62,14015.0
2017-11-06 09:50:00,123.72,123.86,123.62,123.65,9347.0,123.72,123.86,123.62,123.65,9347.0
2017-11-06 09:55:00,123.72,124.04,123.72,124.04,14546.0,123.72,124.04,123.72,124.04,14546.0
2017-11-06 10:00:00,124.03,124.24,123.99,124.16,8543.0,124.03,124.24,123.99,124.16,8543.0
2017-11-06 10:05:00,124.17,124.22,124.04,124.07,2844.0,124.17,124.22,124.04,124.07,2844.0
2017-11-06 10:10:00,124.13,124.22,124.02,124.1,10847.0,124.13,124.22,124.02,124.1,10847.0
2017-11-06 10:15:00,124.08,124.22,123.93,124.22,7277.0,124.08,124.22,123.93,124.22,7277.0
2017-11-06 10:20:00,124.3,124.3,124.03,124.06,11828.0,124.3,124.3,124.03,124.06,11828.0
2017-11-06 10:25:00,124.12,124.12,123.95,123.99,5077.0,124.12,124.12,123.95,123.99,5077.0
2017-11-06 10:30:00,124.0,124.01,123.77,123.78,5434.0,124.0,124.01,123.77,123.78,5434.0
2017-11-06 10:35:00,123.85,123.94,123.84,123.84,5119.0,123.85,123.94,123.84,123.84,5119.0
2017-11-06 10:40:00,123.87,123.99,123.85,123.96,7400.0,123.87,123.99,123.85,123.96,7400.0
2017-11-06 10:45:00,123.95,124.25,123.89,124.24,10962.0,123.95,124.25,123.89,124.24,10962.0
2017-11-06 10:50:00,124.22,124.23,124.04,124.07,6420.0,124.22,124.23,124.04,124.07,6420.0
2017-11-06 10:55:00,124.04,124.04,123.89,123.93,3603.0,124.04,124.04,123.89,123.93,3603.0
2017-11-06 11:00:00,123.96,123.96,123.87,123.92,3855.0,123.96,123.96,123.87,123.92,3855.0
2017-11-06 11:05:00,123.88,123.97,123.87,123.87,2699.0,123.88,123.97,123.87,123.87,2699.0
2017-11-06 11:10:00,123.86,123.89,123.79,123.82,4038.0,123.86,123.89,123.79,123.82,4038.0
2017-11-06 11:15:00,123.8,124.02,123.75,124.02,5131.0,123.8,124.02,123.75,124.02,5131.0
2017-11-06 11:20:00,124.0,124.09,123.97,124.01,4673.0,124.0,124.09,123.97,124.01,4673.0
2017-11-06 11:25:00,124.0,124.08,123.99,124.01,4065.0,124.0,124.08,123.99,124.01,4065.0
2017-11-06 11:30:00,124.02,124.07,124.0,124.06,4466.0,124.02,124.07,124.0,124.06,4466.0
2017-11-06 11:35:00,124.08,124.12,124.01,124.02,5013.0,124.08,124.12,124.01,124.02,5013.0
2017-11-06 11:40:00,124.01,124.06,123.99,124.01,4525.0,124.01,124.06,123.99,124.01,4525.0
2017-11-06 11:45:00,124.01,124.08,123.98,124.07,4400.0,124.01,124.08,123.98,124.07,4400.0
2017-11-06 11:50:00,124.08,124.08,123.99,124.03,4631.0,124.08,124.08,123.99,124.03,4631.0
2017-11-06 11:55:00,124.0,124.0,123.8,123.94,8336.0,124.0,124.0,123.8,123.94,8336.0
2017-11-06 12:00:00,123.9,123.91,123.84,123.89,3775.0,123.9,123.91,123.84,123.89,3775.0
2017-11-06 12:05:00,123.87,123.95,123.82,123.82,6823.0,123.87,123.95,123.82,123.82,6823.0
2017-11-06 12:10:00,123.84,123.88,123.82,123.85,7265.0,123.84,123.88,123.82,123.85,7265.0
2017-11-06 12:15:00,123.84,123.84,123.76,123.76,6631.0,123.84,123.84,123.76,123.76,6631.0
2017-11-06 12:20:00,123.77,123.78,123.66,123.7,6594.0,123.77,123.78,123.66,123.7,6594.0
2017-11-06 12:25:00,123.7,123.7,123.58,123.58,3024.0,123.7,123.7,123.58,123.58,3024.0
2017-11-06 12:30:00,123.63,123.69,123.6,123.66,5276.0,123.63,123.69,123.6,123.66,5276.0
2017-11-06 12:35:00,123.65,123.67,123.63,123.63,2673.0,123.65,123.67,123.63,123.63,2673.0
2017-11-06 12:40:00,123.67,123.69,123.63,123.66,1035.0,123.67,123.69,123.63,123.66,1035.0
2017-11-06 12:45:00,123.63,123.86,123.63,123.79,9775.0,123.63,123.86,123.63,123.79,9775.0
2017-11-06 12:50:00,123.78,123.8,123.75,123.79,4065.0,123.78,123.8,123.75,123.79,4065.0
2017-11-06 12:55:00,123.77,123.8,123.76,123.78,5831.0,123.77,123.8,123.76,123.78,5831.0
2017-11-06 13:00:00,123.78,123.78,123.61,123.63,4050.0,123.78,123.78,123.61,123.63,4050.0
2017-11-06 13:05:00,123.62,123.66,123.53,123.63,5500.0,123.62,123.66,123.53,123.63,5500.0
2017-11-06 13:10:00,123.63,123.65,123.55,123.63,3300.0,123.63,123.65,123.55,123.63,3300.0
2017-11-06 13:15:00,123.61,123.61,123.5,123.5,4279.0,123.61,123.61,123.5,123.5,4279.0
2017-11-06 13:20:00,123.48,123.53,123.42,123.51,5405.0,123.48,123.53,123.42,123.51,5405.0
2017-11-06 13:25:00,123.52,123.53,123.41,123.49,5571.0,123.52,123.53,123.41,123.49,5571.0
2017-11-06 13:30:00,123.49,123.51,123.28,123.28,9700.0,123.49,123.51,123.28,123.28,9700.0
2017-11-06 13:35:00,123.25,123.34,123.22,123.25,5904.0,123.25,123.34,123.22,123.25,5904.0
2017-11-06 13:40:00,123.22,123.33,123.2,123.27,5490.0,123.22,123.33,123.2,123.27,5490.0
2017-11-06 13:45:00,123.27,123.3,123.23,123.26,3447.0,123.27,123.3,123.23,123.26,3447.0
2017-11-06 13:50:00,123.27,123.29,123.19,123.24,4961.0,123.27,123.29,123.19,123.24,4961.0
2017-11-06 13:55:00,123.22,123.36,123.22,123.36,12400.0,123.22,123.36,123.22,123.36,12400.0
2017-11-06 14:00:00,123.36,123.39,123.3,123.31,7142.0,123.36,123.39,123.3,123.31,7142.0
2017-11-06 14:05:00,123.31,123.62,123.31,123.61,22538.0,123.31,123.62,123.31,123.61,22538.0
2017-11-06 14:10:00,123.61,123.75,123.61,123.69,14344.0,123.61,123.75,123.61,123.69,14344.0
2017-11-06 14:15:00,123.69,123.79,123.67,123.71,10390.0,123.69,123.79,123.67,123.71,10390.0
2017-11-06 14:20:00,123.71,123.72,123.66,123.67,5338.0,123.71,123.72,123.66,123.67,5338.0
2017-11-06 14:25:00,123.66,123.74,123.64,123.64,5676.0,123.66,123.74,123.64,123.64,5676.0
2017-11-06 14:30:00,123.65,123.75,123.6,123.7,28100.0,123.65,123.75,123.6,123.7,28100.0
2017-11-06 14:35:00,123.69,123.73,123.61,123.7,16629.0,123.69,123.73,123.61,123.7,16629.0
2017-11-06 14:40:00,123.68,123.79,123.5,123.74,18910.0,123.68,123.79,123.5,123.74,18910.0
2017-11-06 14:45:00,123.75,123.99,123.7,123.95,11943.0,123.75,123.99,123.7,123.95,11943.0
2017-11-06 14:50:00,123.94,124.01,123.91,124.01,5358.0,123.94,124.01,123.91,124.01,5358.0
2017-11-06 14:55:00,124.05,124.1,124.03,124.04,4130.0,124.05,124.1,124.03,124.04,4130.0
2017-11-06 15:00:00,124.04,124.14,124.03,124.14,5714.0,124.04,124.14,124.03,124.14,5714.0
2017-11-06 15:05:00,124.16,124.16,124.08,124.09,5808.0,124.16,124.16,124.08,124.09,5808.0
2017-11-06 15:10:00,124.07,124.08,124.01,124.01,4499.0,124.07,124.08,124.01,124.01,4499.0
2017-11-06 15:15:00,124.04,124.08,123.98,124.08,7507.0,124.04,124.08,123.98,124.08,7507.0
2017-11-06 15:20:00,124.08,124.09,123.98,123.99,7801.0,124.08,124.09,123.98,123.99,7801.0
2017-11-06 15:25:00,124.0,124.01,123.97,124.0,5503.0,124.0,124.01,123.97,124.0,5503.0
2017-11-06 15:30:00,124.0,124.02,123.96,123.98,7256.0,124.0,124.02,123.96,123.98,7256.0
2017-11-06 15:35:00,123.98,124.02,123.89,124.0,13456.0,123.98,124.02,123.89,124.0,13456.0
2017-11-06 15:40:00,123.98,123.99,123.78,123.86,13757.0,123.98,123.99,123.78,123.86,13757.0
2017-11-06 15:45:00,123.86,123.93,123.85,123.87,14114.0,123.86,123.93,123.85,123.87,14114.0
2017-11-06 15:50:00,123.89,124.0,123.8,123.81,34380.0,123.89,124.0,123.8,123.81,34380.0
2017-11-06 15:55:00,123.83,123.88,123.69,123.8,93447.0,123.83,123.88,123.69,123.8,93447.0
2017-11-07 09:30:00,124.26,124.26,123.82,124.07,13879.0,124.26,124.26,123.82,124.07,13879.0
2017-11-07 09:35:00,123.99,124.48,123.9,124.48,28812.0,123.99,124.48,123.9,124.48,28812.0
2017-11-07 09:40:00,124.44,124.54,124.26,124.44,7683.0,124.44,124.54,124.26,124.44,7683.0
2017-11-07 09:45:00,124.35,124.43,124.0,124.04,7530.0,124.35,124.43,124.0,124.04,7530.0
2017-11-07 09:50:00,124.04,124.04,123.76,123.76,4802.0,124.04,124.04,123.76,123.76,4802.0
2017-11-07 09:55:00,123.76,123.95,123.59,123.91,8448.0,123.76,123.95,123.59,123.91,8448.0
2017-11-07 10:00:00,123.8,123.8,123.48,123.48,3412.0,123.8,123.8,123.48,123.48,3412.0
2017-11-07 10:05:00,123.48,123.96,123.47,123.93,8580.0,123.48,123.96,123.47,123.93,8580.0
2017-11-07 10:10:00,123.89,124.0,123.8,123.93,2401.0,123.89,124.0,123.8,123.93,2401.0
2017-11-07 10:15:00,124.0,124.04,123.82,123.82,6607.0,124.0,124.04,123.82,123.82,6607.0
2017-11-07 10:20:00,123.85,123.9,123.69,123.69,2538.0,123.85,123.9,123.69,123.69,2538.0
2017-11-07 10:25:00,123.63,123.82,123.62,123.77,4300.0,123.63,123.82,123.62,123.77,4300.0
2017-11-07 10:30:00,123.85,123.85,123.62,123.68,4660.0,123.85,123.85,123.62,123.68,4660.0
2017-11-07 10:35:00,123.65,123.65,123.48,123.6,14104.0,123.65,123.65,123.48,123.6,14104.0
2017-11-07 10:40:00,123.6,123.73,123.56,123.64,15596.0,123.6,123.73,123.56,123.64,15596.0
2017-11-07 10:45:00,123.65,123.65,123.17,123.23,4771.0,123.65,123.65,123.17,123.23,4771.0
2017-11-07 10:50:00,123.23,123.38,123.16,123.33,4700.0,123.23,123.38,123.16,123.33,4700.0
2017-11-07 10:55:00,123.39,123.39,123.15,123.15,3525.0,123.39,123.39,123.15,123.15,3525.0
2017-11-07 11:00:00,123.16,123.16,123.03,123.04,7166.0,123.16,123.16,123.03,123.04,7166.0
2017-11-07 11:05:00,123.08,123.28,122.98,123.27,13879.0,123.08,123.28,122.98,123.27,13879.0
2017-11-07 11:10:00,123.3,123.31,123.23,123.3,2601.0,123.3,123.31,123.23,123.3,2601.0
2017-11-07 11:15:00,123.25,123.3,123.04,123.04,6975.0,123.25,123.3,123.04,123.04,6975.0
2017-11-07 11:20:00,123.05,123.05,122.98,122.98,4752.0,123.05,123.05,122.98,122.98,4752.0
2017-11-07 11:25:00,123.01,123.01,122.83,122.91,7600.0,123.01,123.01,122.83,122.91,7600.0
2017-11-07 11:30:00,122.92,122.95,122.75,122.86,4490.0,122.92,122.95,122.75,122.86,4490.0
2017-11-07 11:35:00,122.91,123.07,122.88,122.97,8211.0,122.91,123.07,122.88,122.97,8211.0
2017-11-07 11:40:00,123.01,123.09,122.94,123.03,6603.0,123.01,123.09,122.94,123.03,6603.0
2017-11-07 11:45:00,123.03,123.08,122.94,122.94,9441.0,123.03,123.08,122.94,122.94,9441.0
2017-11-07 11:50:00,122.91,122.96,122.71,122.8,5200.0,122.91,122.96,122.71,122.8,5200.0
2017-11-07 11:55:00,122.83,122.86,122.62,122.74,6665.0,122.83,122.86,122.62,122.74,6665.0
2017-11-07 12:00:00,122.62,122.83,122.61,122.83,4495.0,122.62,122.83,122.61,122.83,4495.0
2017-11-07 12:05:00,122.76,122.93,122.76,122.86,2155.0,122.76,122.93,122.76,122.86,2155.0
2017-11-07 12:10:00,122.83,122.96,122.76,122.92,9979.0,122.83,122.96,122.76,122.92,9979.0
2017-11-07 12:15:00,122.94,122.94,122.77,122.83,3685.0,122.94,122.94,122.77,122.83,3685.0
2017-11-07 12:20:00,122.86,122.86,122.72,122.74,2600.0,122.86,122.86,122.72,122.74,2600.0
2017-11-07 12:25:00,122.75,122.86,122.73,122.86,3600.0,122.75,122.86,122.73,122.86,3600.0
2017-11-07 12:30:00,122.83,122.97,122.83,122.91,4245.0,122.83,122.97,122.83,122.91,4245.0
2017-11-07 12:35:00,122.94,123.07,122.9,123.02,7653.0,122.94,123.07,122.9,123.02,7653.0
2017-11-07 12:40:00,123.04,123.05,122.97,123.01,4620.0,123.04,123.05,122.97,123.01,4620.0
2017-11-07 12:45:00,122.99,122.99,122.88,122.94,2200.0,122.99,122.99,122.88,122.94,2200.0
2017-11-07 12:50:00,122.96,123.03,122.93,122.93,5630.0,122.96,123.03,122.93,122.93,5630.0
2017-11-07 12:55:00,122.91,123.05,122.86,123.02,5208.0,122.91,123.05,122.86,123.02,5208.0
2017-11-07 13:00:00,123.0,123.12,122.98,123.09,3700.0,123.0,123.12,122.98,123.09,3700.0
2017-11-07 13:05:00,123.08,123.15,123.06,123.15,4617.0,123.08,123.15,123.06,123.15,4617.0
2017-11-07 13:10:00,123.13,123.17,123.11,123.13,2400.0,123.13,123.17,123.11,123.13,2400.0
2017-11-07 13:15:00,123.13,123.17,123.08,123.13,7757.0,123.13,123.17,123.08,123.13,7757.0
2017-11-07 13:20:00,123.13,123.13,122.95,122.95,2919.0,123.13,123.13,122.95,122.95,2919.0
2017-11-07 13:25:00,122.96,123.02,122.95,123.0,4517.0,122.96,123.02,122.95,123.0,4517.0
2017-11-07 13:30:00,123.0,123.13,122.99,123.1,4400.0,123.0,123.13,122.99,123.1,4400.0
2017-11-07 13:35:00,123.11,123.21,123.08,123.12,4000.0,123.11,123.21,123.08,123.12,4000.0
2017-11-07 13:40:00,123.12,123.24,123.06,123.2,5021.0,123.12,123.24,123.06,123.2,5021.0
2017-11-07 13:45:00,123.18,123.18,123.09,123.11,3500.0,123.18,123.18,123.09,123.11,3500.0
2017-11-07 13:50:00,123.08,123.15,123.03,123.15,3668.0,123.08,123.15,123.03,123.15,3668.0
2017-11-07 13:55:00,123.15,123.15,123.09,123.1,2210.0,123.15,123.15,123.09,123.1,2210.0
2017-11-07 14:00:00,123.1,123.17,123.08,123.15,7625.0,123.1,123.17,123.08,123.15,7625.0
2017-11-07 14:05:00,123.15,123.15,122.96,122.97,4600.0,123.15,123.15,122.96,122.97,4600.0
2017-11-07 14:10:00,122.98,122.99,122.85,122.9,5174.0,122.98,122.99,122.85,122.9,5174.0
2017-11-07 14:15:00,122.89,122.96,122.85,122.95,5472.0,122.89,122.96,122.85,122.95,5472.0
2017-11-07 14:20:00,122.92,123.02,122.91,123.0,5444.0,122.92,123.02,122.91,123.0,5444.0
2017-11-07 14:25:00,123.01,123.03,122.93,122.97,3409.0,123.01,123.03,122.93,122.97,3409.0
2017-11-07 14:30:00,122.98,123.11,122.98,123.06,3500.0,122.98,123.11,122.98,123.06,3500.0
2017-11-07 14:35:00,123.08,123.17,123.08,123.16,3400.0,123.08,123.17,123.08,123.16,3400.0
2017-11-07 14:40:00,123.15,123.15,122.95,123.0,4590.0,123.15,123.15,122.95,123.0,4590.0
2017-11-07 14:45:00,123.01,123.05,122.98,123.02,3810.0,123.01,123.05,122.98,123.02,3810.0
2017-11-07 14:50:00,123.0,123.09,123.0,123.04,3699.0,123.0,123.09,123.0,123.04,3699.0
2017-11-07 14:55:00,123.05,123.1,123.03,123.03,6618.0,123.05,123.1,123.03,123.03,6618.0
2017-11-07 15:00:00,123.02,123.02,122.92,122.92,3375.0,123.02,123.02,122.92,122.92,3375.0
2017-11-07 15:05:00,122.92,123.06,122.9,123.05,6329.0,122.92,123.06,122.9,123.05,6329.0
2017-11-07 15:10:00,123.06,123.08,123.01,123.02,3400.0,123.06,123.08,123.01,123.02,3400.0
2017-11-07 15:15:00,123.02,123.09,122.98,123.09,5688.0,123.02,123.09,122.98,123.09,5688.0
2017-11-07 15:20:00,123.07,123.11,123.04,123.1,6134.0,123.07,123.11,123.04,123.1,6134.0
2017-11-07 15:25:00,123.09,123.1,122.98,123.1,8305.0,123.09,123.1,122.98,123.1,8305.0
2017-11-07 15:30:00,123.1,123.23,123.04,123.1,16584.0,123.1,123.23,123.04,123.1,16584.0
2017-11-07 15:35:00,123.11,123.18,123.1,123.17,7182.0,123.11,123.18,123.1,123.17,7182.0
2017-11-07 15:40:00,123.18,123.21,123.08,123.09,13217.0,123.18,123.21,123.08,123.09,13217.0
2017-11-07 15:45:00,123.08,123.12,123.05,123.1,19499.0,123.08,123.12,123.05,123.1,19499.0
2017-11-07 15:50:00,123.12,123.27,123.12,123.24,21352.0,123.12,123.27,123.12,123.24,21352.0
2017-11-07 15:55:00,123.24,123.44,123.24,123.4,40007.0,123.24,123.44,123.24,123.4,40007.0
2017-11-08 09:30:00,123.49,123.99,123.49,123.67,11003.0,123.49,123.99,123.49,123.67,11003.0
2017-11-08 09:35:00,123.75,123.75,123.5,123.66,15526.0,123.75,123.75,123.5,123.66,15526.0
2017-11-08 09:40:00,123.56,123.72,123.17,123.17,16871.0,123.56,123.72,123.17,123.17,16871.0
2017-11-08 09:45:00,123.27,123.36,123.23,123.32,2600.0,123.27,123.36,123.23,123.32,2600.0
2017-11-08 09:50:00,123.28,123.66,123.23,123.65,10952.0,123.28,123.66,123.23,123.65,10952.0
2017-11-08 09:55:00,123.58,123.77,123.43,123.44,5500.0,123.58,123.77,123.43,123.44,5500.0
2017-11-08 10:00:00,123.5,123.8,123.5,123.57,12095.0,123.5,123.8,123.5,123.57,12095.0
2017-11-08 10:05:00,123.54,123.74,123.47,123.64,6300.0,123.54,123.74,123.47,123.64,6300.0
2017-11-08 10:10:00,123.61,123.61,123.4,123.4,2278.0,123.61,123.61,123.4,123.4,2278.0
2017-11-08 10:15:00,123.4,123.57,123.4,123.46,6665.0,123.4,123.57,123.4,123.46,6665.0
2017-11-08 10:20:00,123.46,123.58,123.31,123.55,4363.0,123.46,123.58,123.31,123.55,4363.0
2017-11-08 10:25:00,123.63,123.7,123.55,123.55,2446.0,123.63,123.7,123.55,123.55,2446.0
2017-11-08 10:30:00,123.58,123.65,123.53,123.6,3300.0,123.58,123.65,123.53,123.6,3300.0
2017-11-08 10:35:00,123.58,123.58,123.49,123.52,2700.0,123.58,123.58,123.49,123.52,2700.0
2017-11-08 10:40:00,123.54,123.57,123.49,123.54,3800.0,123.54,123.57,123.49,123.54,3800.0
2017-11-08 10:45:00,123.51,123.51,123.4,123.43,2600.0,123.51,123.51,123.4,123.43,2600.0
2017-11-08 10:50:00,123.4,123.67,123.4,123.6,6920.0,123.4,123.67,123.4,123.6,6920.0
2017-11-08 10:55:00,123.57,123.79,123.55,123.65,14017.0,123.57,123.79,123.55,123.65,14017.0
2017-11-08 11:00:00,123.65,123.98,123.58,123.98,11287.0,123.65,123.98,123.58,123.98,11287.0
2017-11-08 11:05:00,124.0,124.21,123.97,123.97,7039.0,124.0,124.21,123.97,123.97,7039.0
2017-11-08 11:10:00,123.98,124.09,123.94,123.97,9931.0,123.98,124.09,123.94,123.97,9931.0
2017-11-08 11:15:00,123.99,124.0,123.78,123.78,6349.0,123.99,124.0,123.78,123.78,6349.0
2017-11-08 11:20:00,123.8,123.85,123.76,123.85,2299.0,123.8,123.85,123.76,123.85,2299.0
2017-11-08 11:25:00,123.8,123.88,123.77,123.88,4132.0,123.8,123.88,123.77,123.88,4132.0
2017-11-08 11:30:00,123.9,123.99,123.88,123.89,5446.0,123.9,123.99,123.88,123.89,5446.0
2017-11-08 11:35:00,123.87,123.87,123.79,123.8,3766.0,123.87,123.87,123.79,123.8,3766.0
2017-11-08 11:40:00,123.8,123.92,123.8,123.9,2937.0,123.8,123.92,123.8,123.9,2937.0
2017-11-08 11:45:00,123.89,123.93,123.85,123.91,1300.0,123.89,123.93,123.85,123.91,1300.0
2017-11-08 11:50:00,123.92,123.96,123.73,123.78,9000.0,123.92,123.96,123.73,123.78,9000.0
2017-11-08 11:55:00,123.82,124.02,123.82,123.98,6245.0,123.82,124.02,123.82,123.98,6245.0
2017-11-08 12:00:00,123.98,124.03,123.93,124.0,9547.0,123.98,124.03,123.93,124.0,9547.0
2017-11-08 12:05:00,123.99,124.01,123.96,123.97,4400.0,123.99,124.01,123.96,123.97,4400.0
2017-11-08 12:10:00,123.95,124.02,123.92,123.98,7519.0,123.95,124.02,123.92,123.98,7519.0
2017-11-08 12:15:00,123.98,124.01,123.92,123.92,4848.0,123.98,124.01,123.92,123.92,4848.0
2017-11-08 12:20:00,123.92,123.97,123.91,123.97,1597.0,123.92,123.97,123.91,123.97,1597.0
2017-11-08 12:25:00,123.97,124.0,123.91,123.98,2100.0,123.97,124.0,123.91,123.98,2100.0
2017-11-08 12:30:00,124.02,124.03,123.99,124.0,4374.0,124.02,124.03,123.99,124.0,4374.0
2017-11-08 12:35:00,123.98,123.98,123.92,123.92,2700.0,123.98,123.98,123.92,123.92,2700.0
2017-11-08 12:40:00,123.94,123.97,123.93,123.97,1100.0,123.94,123.97,123.93,123.97,1100.0
2017-11-08 12:45:00,123.97,124.0,123.93,124.0,1475.0,123.97,124.0,123.93,124.0,1475.0
2017-11-08 12:50:00,124.0,124.02,123.97,124.02,925.0,124.0,124.02,123.97,124.02,925.0
2017-11-08 12:55:00,124.03,124.05,123.98,124.05,6431.0,124.03,124.05,123.98,124.05,6431.0
2017-11-08 13:00:00,124.06,124.19,124.04,124.15,16129.0,124.06,124.19,124.04,124.15,16129.0
2017-11-08 13:05:00,124.15,124.19,124.13,124.13,2600.0,124.15,124.19,124.13,124.13,2600.0
2017-11-08 13:10:00,124.18,124.18,124.06,124.08,2400.0,124.18,124.18,124.06,124.08,2400.0
2017-11-08 13:15:00,124.07,124.1,123.99,123.99,6633.0,124.07,124.1,123.99,123.99,6633.0
2017-11-08 13:20:00,123.97,124.03,123.9,123.9,5185.0,123.97,124.03,123.9,123.9,5185.0
2017-11-08 13:25:00,123.89,123.95,123.88,123.95,2800.0,123.89,123.95,123.88,123.95,2800.0
2017-11-08 13:30:00,123.94,123.96,123.92,123.96,1900.0,123.94,123.96,123.92,123.96,1900.0
2017-11-08 13:35:00,123.98,124.0,123.95,123.96,2626.0,123.98,124.0,123.95,123.96,2626.0
2017-11-08 13:40:00,123.98,124.03,123.96,123.97,4218.0,123.98,124.03,123.96,123.97,4218.0
2017-11-08 13:45:00,123.99,124.04,123.97,124.04,1300.0,123.99,124.04,123.97,124.04,1300.0
2017-11-08 13:50:00,124.04,124.04,123.99,124.0,900.0,124.04,124.04,123.99,124.0,900.0
2017-11-08 13:55:00,124.05,124.05,123.96,123.96,8354.0,124.05,124.05,123.96,123.96,8354.0
2017-11-08 14:00:00,123.96,124.03,123.94,123.97,11077.0,123.96,124.03,123.94,123.97,11077.0
2017-11-08 14:05:00,123.94,123.96,123.93,123.95,1900.0,123.94,123.96,123.93,123.95,1900.0
2017-11-08 14:10:00,123.94,123.99,123.94,123.95,3118.0,123.94,123.99,123.94,123.95,3118.0
2017-11-08 14:15:00,123.98,124.0,123.93,123.94,5228.0,123.98,124.0,123.93,123.94,5228.0
2017-11-08 14:20:00,123.93,124.01,123.93,123.98,6197.0,123.93,124.01,123.93,123.98,6197.0
2017-11-08 14:25:00,124.0,124.02,123.96,123.96,1739.0,124.0,124.02,123.96,123.96,1739.0
2017-11-08 14:30:00,123.96,124.0,123.93,123.94,6646.0,123.96,124.0,123.93,123.94,6646.0
2017-11-08 14:35:00,123.96,123.96,123.75,123.76,5635.0,123.96,123.96,123.75,123.76,5635.0
2017-11-08 14:40:00,123.76,123.8,123.75,123.75,2949.0,123.76,123.8,123.75,123.75,2949.0
2017-11-08 14:45:00,123.79,123.9,123.75,123.85,5980.0,123.79,123.9,123.75,123.85,5980.0
2017-11-08 14:50:00,123.86,123.89,123.84,123.85,3830.0,123.86,123.89,123.84,123.85,3830.0
2017-11-08 14:55:00,123.87,123.88,123.76,123.81,6189.0,123.87,123.88,123.76,123.81,6189.0
2017-11-08 15:00:00,123.81,123.91,123.81,123.9,3500.0,123.81,123.91,123.81,123.9,3500.0
2017-11-08 15:05:00,123.89,123.97,123.89,123.95,5476.0,123.89,123.97,123.89,123.95,5476.0
2017-11-08 15:10:00,123.95,124.01,123.94,123.94,7339.0,123.95,124.01,123.94,123.94,7339.0
2017-11-08 15:15:00,123.96,124.0,123.94,123.96,3962.0,123.96,124.0,123.94,123.96,3962.0
2017-11-08 15:20:00,123.94,124.01,123.94,123.94,7805.0,123.94,124.01,123.94,123.94,7805.0
2017-11-08 15:25:00,123.96,124.0,123.95,123.99,4820.0,123.96,124.0,123.95,123.99,4820.0
2017-11-08 15:30:00,123.99,124.01,123.97,123.98,6620.0,123.99,124.01,123.97,123.98,6620.0
2017-11-08 15:35:00,123.99,124.02,123.94,123.94,9604.0,123.99,124.02,123.94,123.94,9604.0
2017-11-08 15:40:00,123.98,124.01,123.95,123.97,11150.0,123.98,124.01,123.95,123.97,11150.0
2017-11-08 15:45:00,123.97,123.98,123.91,123.92,11447.0,123.97,123.98,123.91,123.92,11447.0
2017-11-08 15:50:00,123.93,123.98,123.9,123.93,23568.0,123.93,123.98,123.9,123.93,23568.0
2017-11-08 15:55:00,123.94,123.97,123.79,123.83,83509.0,123.94,123.97,123.79,123.83,83509.0
2017-11-09 09:30:00,122.9,123.09,122.39,122.45,17080.0,122.9,123.09,122.39,122.45,17080.0
2017-11-09 09:35:00,122.45,122.61,122.16,122.32,12679.0,122.45,122.61,122.16,122.32,12679.0
2017-11-09 09:40:00,122.29,122.29,121.54,121.54,10342.0,122.29,122.29,121.54,121.54,10342.0
2017-11-09 09:45:00,121.65,121.8,121.43,121.43,12938.0,121.65,121.8,121.43,121.43,12938.0
2017-11-09 09:50:00,121.33,121.9,121.26,121.87,14568.0,121.33,121.9,121.26,121.87,14568.0
2017-11-09 09:55:00,121.87,121.95,121.62,121.9,9987.0,121.87,121.95,121.62,121.9,9987.0
2017-11-09 10:00:00,121.94,122.31,121.94,122.02,10001.0,121.94,122.31,121.94,122.02,10001.0
2017-11-09 10:05:00,122.11,122.35,121.96,122.34,11736.0,122.11,122.35,121.96,122.34,11736.0
2017-11-09 10:10:00,122.44,122.57,122.33,122.52,8700.0,122.44,122.57,122.33,122.52,8700.0
2017-11-09 10:15:00,122.5,122.71,122.34,122.71,6642.0,122.5,122.71,122.34,122.71,6642.0
2017-11-09 10:20:00,122.69,122.94,122.5,122.52,13653.0,122.69,122.94,122.5,122.52,13653.0
2017-11-09 10:25:00,122.59,122.69,122.48,122.64,10199.0,122.59,122.69,122.48,122.64,10199.0
2017-11-09 10:30:00,122.67,122.72,122.36,122.4,9266.0,122.67,122.72,122.36,122.4,9266.0
2017-11-09 10:35:00,122.48,122.49,122.31,122.36,3660.0,122.48,122.49,122.31,122.36,3660.0
2017-11-09 10:40:00,122.29,122.39,122.17,122.34,7600.0,122.29,122.39,122.17,122.34,7600.0
2017-11-09 10:45:00,122.36,122.52,122.35,122.42,8950.0,122.36,122.52,122.35,122.42,8950.0
2017-11-09 10:50:00,122.42,122.57,122.32,122.57,5317.0,122.42,122.57,122.32,122.57,5317.0
2017-11-09 10:55:00,122.55,122.78,122.48,122.78,7721.0,122.55,122.78,122.48,122.78,7721.0
2017-11-09 11:00:00,122.71,122.73,122.67,122.69,2701.0,122.71,122.73,122.67,122.69,2701.0
2017-11-09 11:05:00,122.68,122.72,122.54,122.54,3750.0,122.68,122.72,122.54,122.54,3750.0
2017-11-09 11:10:00,122.5,122.55,122.24,122.24,7526.0,122.5,122.55,122.24,122.24,7526.0
2017-11-09 11:15:00,122.25,122.25,122.16,122.2,1500.0,122.25,122.25,122.16,122.2,1500.0
2017-11-09 11:20:00,122.25,122.25,121.79,121.8,4276.0,122.25,122.25,121.79,121.8,4276.0
2017-11-09 11:25:00,121.77,121.79,121.68,121.71,6045.0,121.77,121.79,121.68,121.71,6045.0
2017-11-09 11:30:00,121.67,121.8,121.62,121.8,11273.0,121.67,121.8,121.62,121.8,11273.0
2017-11-09 11:35:00,121.8,121.8,121.61,121.67,4695.0,121.8,121.8,121.61,121.67,4695.0
2017-11-09 11:40:00,121.66,121.75,121.56,121.56,3655.0,121.66,121.75,121.56,121.56,3655.0
2017-11-09 11:45:00,121.57,121.59,121.29,121.43,7915.0,121.57,121.59,121.29,121.43,7915.0
2017-11-09 11:50:00,121.46,121.48,121.14,121.28,9664.0,121.46,121.48,121.14,121.28,9664.0
2017-11-09 11:55:00,121.19,121.27,120.88,121.23,8587.0,121.19,121.27,120.88,121.23,8587.0
2017-11-09 12:00:00,121.19,121.27,121.05,121.17,10003.0,121.19,121.27,121.05,121.17,10003.0
2017-11-09 12:05:00,121.18,121.27,121.1,121.1,15021.0,121.18,121.27,121.1,121.1,15021.0
2017-11-09 12:10:00,121.07,121.2,120.9,120.94,9010.0,121.07,121.2,120.9,120.94,9010.0
2017-11-09 12:15:00,120.95,121.04,120.91,120.94,7950.0,120.95,121.04,120.91,120.94,7950.0
2017-11-09 12:20:00,120.94,120.99,120.75,120.78,7085.0,120.94,120.99,120.75,120.78,7085.0
2017-11-09 12:25:00,120.75,120.87,120.52,120.52,14316.0,120.75,120.87,120.52,120.52,14316.0
2017-11-09 12:30:00,120.59,120.59,120.01,120.01,14127.0,120.59,120.59,120.01,120.01,14127.0
2017-11-09 12:35:00,120.09,120.63,120.05,120.52,14811.0,120.09,120.63,120.05,120.52,14811.0
2017-11-09 12:40:00,120.51,120.58,120.38,120.46,7482.0,120.51,120.58,120.38,120.46,7482.0
2017-11-09 12:45:00,120.46,120.46,120.19,120.29,6800.0,120.46,120.46,120.19,120.29,6800.0
2017-11-09 12:50:00,120.28,120.57,120.21,120.55,7896.0,120.28,120.57,120.21,120.55,7896.0
2017-11-09 12:55:00,120.57,120.7,120.36,120.41,31784.0,120.57,120.7,120.36,120.41,31784.0
2017-11-09 13:00:00,120.4,120.58,120.37,120.51,6815.0,120.4,120.58,120.37,120.51,6815.0
2017-11-09 13:05:00,120.36,120.58,120.31,120.58,3127.0,120.36,120.58,120.31,120.58,3127.0
2017-11-09 13:10:00,120.59,120.67,120.49,120.66,6177.0,120.59,120.67,120.49,120.66,6177.0
2017-11-09 13:15:00,120.69,120.92,120.69,120.9,7528.0,120.69,120.92,120.69,120.9,7528.0
2017-11-09 13:20:00,120.95,121.13,120.95,121.03,6614.0,120.95,121.13,120.95,121.03,6614.0
2017-11-09 13:25:00,121.11,121.11,121.01,121.07,2319.0,121.11,121.11,121.01,121.07,2319.0
2017-11-09 13:30:00,121.08,121.13,121.03,121.07,5365.0,121.08,121.13,121.03,121.07,5365.0
2017-11-09 13:35:00,121.1,121.28,121.1,121.2,8200.0,121.1,121.28,121.1,121.2,8200.0
2017-11-09 13:40:00,121.17,121.33,121.09,121.25,9200.0,121.17,121.33,121.09,121.25,9200.0
2017-11-09 13:45:00,121.3,121.47,121.24,121.37,32869.0,121.3,121.47,121.24,121.37,32869.0
2017-11-09 13:50:00,121.37,121.46,121.36,121.42,8506.0,121.37,121.46,121.36,121.42,8506.0
2017-11-09 13:55:00,121.42,121.42,121.18,121.22,11277.0,121.42,121.42,121.18,121.22,11277.0
2017-11-09 14:00:00,121.21,121.37,121.21,121.32,10890.0,121.21,121.37,121.21,121.32,10890.0
2017-11-09 14:05:00,121.36,121.59,121.32,121.56,10321.0,121.36,121.59,121.32,121.56,10321.0
2017-11-09 14:10:00,121.55,121.63,121.44,121.52,21779.0,121.55,121.63,121.44,121.52,21779.0
2017-11-09 14:15:00,121.52,121.56,121.42,121.48,10537.0,121.52,121.56,121.42,121.48,10537.0
2017-11-09 14:20:00,121.48,121.5,121.38,121.42,7123.0,121.48,121.5,121.38,121.42,7123.0
2017-11-09 14:25:00,121.4,121.42,121.13,121.13,26157.0,121.4,121.42,121.13,121.13,26157.0
2017-11-09 14:30:00,121.15,121.27,121.11,121.19,8197.0,121.15,121.27,121.11,121.19,8197.0
2017-11-09 14:35:00,121.17,121.17,120.98,121.08,10758.0,121.17,121.17,120.98,121.08,10758.0
2017-11-09 14:40:00,121.05,121.1,120.96,121.06,16245.0,121.05,121.1,120.96,121.06,16245.0
2017-11-09 14:45:00,121.09,121.41,121.06,121.41,7026.0,121.09,121.41,121.06,121.41,7026.0
2017-11-09 14:50:00,121.41,121.58,121.35,121.53,10283.0,121.41,121.58,121.35,121.53,10283.0
2017-11-09 14:55:00,121.52,121.63,121.5,121.5,10933.0,121.52,121.63,121.5,121.5,10933.0
2017-11-09 15:00:00,121.49,121.56,121.28,121.3,11561.0,121.49,121.56,121.28,121.3,11561.0
2017-11-09 15:05:00,121.3,121.51,121.3,121.51,20990.0,121.3,121.51,121.3,121.51,20990.0
2017-11-09 15:10:00,121.52,121.58,121.37,121.44,21793.0,121.52,121.58,121.37,121.44,21793.0
2017-11-09 15:15:00,121.4,121.6,121.38,121.6,11390.0,121.4,121.6,121.38,121.6,11390.0
2017-11-09 15:20:00,121.58,121.59,121.5,121.54,13232.0,121.58,121.59,121.5,121.54,13232.0
2017-11-09 15:25:00,121.52,121.59,121.48,121.57,9525.0,121.52,121.59,121.48,121.57,9525.0
2017-11-09 15:30:00,121.56,121.62,121.42,121.42,40015.0,121.56,121.62,121.42,121.42,40015.0
2017-11-09 15:35:00,121.42,122.01,121.4,122.0,81474.0,121.42,122.01,121.4,122.0,81474.0
2017-11-09 15:40:00,122.02,122.26,122.02,122.07,34667.0,122.02,122.26,122.02,122.07,34667.0
2017-11-09 15:45:00,122.05,122.25,122.03,122.25,27323.0,122.05,122.25,122.03,122.25,27323.0
2017-11-09 15:50:00,122.31,122.59,122.25,122.44,66352.0,122.31,122.59,122.25,122.44,66352.0
2017-11-09 15:55:00,122.44,122.55,122.39,122.4,65499.0,122.44,122.55,122.39,122.4,65499.0
2017-11-10 09:30:00,121.95,122.2,121.67,122.06,26605.0,121.95,122.2,121.67,122.06,26605.0
2017-11-10 09:35:00,122.21,122.69,122.15,122.66,5200.0,122.21,122.69,122.15,122.66,5200.0
2017-11-10 09:40:00,122.84,123.12,122.75,122.81,23371.0,122.84,123.12,122.75,122.81,23371.0
2017-11-10 09:45:00,122.85,122.93,122.59,122.59,10191.0,122.85,122.93,122.59,122.59,10191.0
2017-11-10 09:50:00,122.53,122.63,122.4,122.6,7430.0,122.53,122.63,122.4,122.6,7430.0
2017-11-10 09:55:00,122.64,122.68,122.29,122.37,5082.0,122.64,122.68,122.29,122.37,5082.0
2017-11-10 10:00:00,122.46,122.66,122.32,122.5,10527.0,122.46,122.66,122.32,122.5,10527.0
2017-11-10 10:05:00,122.51,122.52,122.24,122.42,4620.0,122.51,122.52,122.24,122.42,4620.0
2017-11-10 10:10:00,122.48,122.64,122.39,122.64,5262.0,122.48,122.64,122.39,122.64,5262.0
2017-11-10 10:15:00,122.64,122.83,122.62,122.8,3645.0,122.64,122.83,122.62,122.8,3645.0
2017-11-10 10:20:00,122.83,122.91,122.79,122.83,4016.0,122.83,122.91,122.79,122.83,4016.0
2017-11-10 10:25:00,122.82,122.85,122.37,122.47,3725.0,122.82,122.85,122.37,122.47,3725.0
2017-11-10 10:30:00,122.41,122.43,122.21,122.21,9846.0,122.41,122.43,122.21,122.21,9846.0
2017-11-10 10:35:00,122.26,122.27,122.05,122.1,28810.0,122.26,122.27,122.05,122.1,28810.0
2017-11-10 10:40:00,122.06,122.2,122.01,122.07,14696.0,122.06,122.2,122.01,122.07,14696.0
2017-11-10 10:45:00,122.01,122.4,122.01,122.38,4709.0,122.01,122.4,122.01,122.38,4709.0
2017-11-10 10:50:00,122.53,122.53,122.26,122.32,3651.0,122.53,122.53,122.26,122.32,3651.0
2017-11-10 10:55:00,122.32,122.49,122.31,122.41,3500.0,122.32,122.49,122.31,122.41,3500.0
2017-11-10 11:00:00,122.47,122.59,122.39,122.58,3988.0,122.47,122.59,122.39,122.58,3988.0
2017-11-10 11:05:00,122.6,122.7,122.47,122.48,4309.0,122.6,122.7,122.47,122.48,4309.0
2017-11-10 11:10:00,122.51,122.68,122.4,122.68,2743.0,122.51,122.68,122.4,122.68,2743.0
2017-11-10 11:15:00,122.65,122.66,122.56,122.61,3782.0,122.65,122.66,122.56,122.61,3782.0
2017-11-10 11:20:00,122.57,122.61,122.39,122.41,2200.0,122.57,122.61,122.39,122.41,2200.0
2017-11-10 11:25:00,122.41,122.51,122.39,122.39,2705.0,122.41,122.51,122.39,122.39,2705.0
2017-11-10 11:30:00,122.43,122.47,122.38,122.4,12855.0,122.43,122.47,122.38,122.4,12855.0
2017-11-10 11:35:00,122.45,122.49,122.32,122.34,5987.0,122.45,122.49,122.32,122.34,5987.0
2017-11-10 11:40:00,122.38,122.5,122.38,122.47,3749.0,122.38,122.5,122.38,122.47,3749.0
2017-11-10 11:45:00,122.45,122.49,122.43,122.48,4445.0,122.45,122.49,122.43,122.48,4445.0
2017-11-10 11:50:00,122.46,122.47,122.4,122.4,2331.0,122.46,122.47,122.4,122.4,2331.0
2017-11-10 11:55:00,122.38,122.47,122.37,122.46,3669.0,122.38,122.47,122.37,122.46,3669.0
2017-11-10 12:00:00,122.45,122.67,122.45,122.67,6373.0,122.45,122.67,122.45,122.67,6373.0
2017-11-10 12:05:00,122.71,122.88,122.71,122.88,1719.0,122.71,122.88,122.71,122.88,1719.0
2017-11-10 12:10:00,122.88,123.05,122.87,123.0,3450.0,122.88,123.05,122.87,123.0,3450.0
2017-11-10 12:15:00,123.01,123.01,122.79,122.83,2800.0,123.01,123.01,122.79,122.83,2800.0
2017-11-10 12:20:00,122.82,122.86,122.77,122.86,2100.0,122.82,122.86,122.77,122.86,2100.0
2017-11-10 12:25:00,122.8,122.93,122.77,122.9,2002.0,122.8,122.93,122.77,122.9,2002.0
2017-11-10 12:30:00,122.87,122.97,122.82,122.87,4829.0,122.87,122.97,122.82,122.87,4829.0
2017-11-10 12:35:00,122.93,122.97,122.82,122.87,2200.0,122.93,122.97,122.82,122.87,2200.0
2017-11-10 12:40:00,122.84,122.87,122.84,122.86,2700.0,122.84,122.87,122.84,122.86,2700.0
2017-11-10 12:45:00,122.83,122.84,122.75,122.75,1800.0,122.83,122.84,122.75,122.75,1800.0
2017-11-10 12:50:00,122.78,122.81,122.73,122.81,3242.0,122.78,122.81,122.73,122.81,3242.0
2017-11-10 12:55:00,122.83,122.83,122.64,122.7,5086.0,122.83,122.83,122.64,122.7,5086.0
2017-11-10 13:00:00,122.72,122.84,122.64,122.75,7003.0,122.72,122.84,122.64,122.75,7003.0
2017-11-10 13:05:00,122.72,122.72,122.55,122.65,8256.0,122.72,122.72,122.55,122.65,8256.0
2017-11-10 13:10:00,122.66,122.72,122.48,122.48,12000.0,122.66,122.72,122.48,122.48,12000.0
2017-11-10 13:15:00,122.48,122.58,122.47,122.53,5300.0,122.48,122.58,122.47,122.53,5300.0
2017-11-10 13:20:00,122.52,122.74,122.47,122.74,4900.0,122.52,122.74,122.47,122.74,4900.0
2017-11-10 13:25:00,122.79,122.91,122.79,122.85,4810.0,122.79,122.91,122.79,122.85,4810.0
2017-11-10 13:30:00,122.91,122.95,122.84,122.86,5190.0,122.91,122.95,122.84,122.86,5190.0
2017-11-10 13:35:00,122.84,122.92,122.8,122.8,9334.0,122.84,122.92,122.8,122.8,9334.0
2017-11-10 13:40:00,122.83,122.86,122.76,122.82,5340.0,122.83,122.86,122.76,122.82,5340.0
2017-11-10 13:45:00,122.74,122.83,122.71,122.74,4700.0,122.74,122.83,122.71,122.74,4700.0
2017-11-10 13:50:00,122.74,122.78,122.68,122.72,3473.0,122.74,122.78,122.68,122.72,3473.0
2017-11-10 13:55:00,122.73,122.79,122.7,122.7,4300.0,122.73,122.79,122.7,122.7,4300.0
2017-11-10 14:00:00,122.69,122.76,122.69,122.73,4466.0,122.69,122.76,122.69,122.73,4466.0
2017-11-10 14:05:00,122.71,122.84,122.66,122.8,4500.0,122.71,122.84,122.66,122.8,4500.0
2017-11-10 14:10:00,122.87,122.96,122.84,122.84,12100.0,122.87,122.96,122.84,122.84,12100.0
2017-11-10 14:15:00,122.87,122.96,122.82,122.96,8057.0,122.87,122.96,122.82,122.96,8057.0
2017-11-10 14:20:00,122.93,123.0,122.9,122.96,4818.0,122.93,123.0,122.9,122.96,4818.0
2017-11-10 14:25:00,122.93,123.03,122.87,123.03,22401.0,122.93,123.03,122.87,123.03,22401.0
2017-11-10 14:30:00,123.04,123.09,123.0,123.08,13093.0,123.04,123.09,123.0,123.08,13093.0
2017-11-10 14:35:00,123.07,123.09,122.88,123.0,9971.0,123.07,123.09,122.88,123.0,9971.0
2017-11-10 14:40:00,122.98,123.02,122.97,123.01,3849.0,122.98,123.02,122.97,123.01,3849.0
2017-11-10 14:45:00,123.02,123.04,122.91,122.93,8041.0,123.02,123.04,122.91,122.93,8041.0
2017-11-10 14:50:00,122.93,122.95,122.85,122.95,3543.0,122.93,122.95,122.85,122.95,3543.0
2017-11-10 14:55:00,122.97,123.06,122.97,123.0,10200.0,122.97,123.06,122.97,123.0,10200.0
2017-11-10 15:00:00,122.97,123.01,122.91,123.01,6666.0,122.97,123.01,122.91,123.01,6666.0
2017-11-10 15:05:00,122.97,123.03,122.85,122.85,5100.0,122.97,123.03,122.85,122.85,5100.0
2017-11-10 15:10:00,122.88,122.92,122.84,122.91,5450.0,122.88,122.92,122.84,122.91,5450.0
2017-11-10 15:15:00,122.88,122.95,122.87,122.89,7099.0,122.88,122.95,122.87,122.89,7099.0
2017-11-10 15:20:00,122.89,122.95,122.83,122.95,5043.0,122.89,122.95,122.83,122.95,5043.0
2017-11-10 15:25:00,122.96,122.98,122.9,122.93,7337.0,122.96,122.98,122.9,122.93,7337.0
2017-11-10 15:30:00,122.94,122.99,122.91,122.91,10082.0,122.94,122.99,122.91,122.91,10082.0
2017-11-10 15:35:00,122.94,122.98,122.84,122.84,16469.0,122.94,122.98,122.84,122.84,16469.0
2017-11-10 15:40:00,122.82,122.86,122.78,122.81,9337.0,122.82,122.86,122.78,122.81,9337.0
2017-11-10 15:45:00,122.8,123.01,122.72,123.01,21717.0,122.8,123.01,122.72,123.01,21717.0
2017-11-10 15:50:00,123.02,123.23,123.02,123.2,35098.0,123.02,123.23,123.02,123.2,35098.0
2017-11-10 15:55:00,123.21,123.21,123.0,123.11,48606.0,123.21,123.21,123.0,123.11,48606.0
2017-11-13 09:30:00,124.34,124.34,123.72,123.83,51308.0,124.34,124.34,123.72,123.83,51308.0
2017-11-13 09:35:00,123.68,123.68,122.69,122.69,4639.0,123.68,123.68,122.69,122.69,4639.0
2017-11-13 09:40:00,122.79,123.01,122.68,122.91,7108.0,122.79,123.01,122.68,122.91,7108.0
2017-11-13 09:45:00,123.05,123.37,123.04,123.27,10055.0,123.05,123.37,123.04,123.27,10055.0
2017-11-13 09:50:00,123.19,123.36,123.08,123.28,13260.0,123.19,123.36,123.08,123.28,13260.0
2017-11-13 09:55:00,123.3,123.4,123.19,123.4,8230.0,123.3,123.4,123.19,123.4,8230.0
2017-11-13 10:00:00,123.48,123.53,123.19,123.25,13028.0,123.48,123.53,123.19,123.25,13028.0
2017-11-13 10:05:00,123.19,123.29,123.11,123.29,5100.0,123.19,123.29,123.11,123.29,5100.0
2017-11-13 10:10:00,123.33,123.58,123.22,123.22,4231.0,123.33,123.58,123.22,123.22,4231.0
2017-11-13 10:15:00,123.22,123.33,123.18,123.21,6900.0,123.22,123.33,123.18,123.21,6900.0
2017-11-13 10:20:00,123.25,123.65,123.25,123.65,10161.0,123.25,123.65,123.25,123.65,10161.0
2017-11-13 10:25:00,123.59,123.59,123.37,123.43,3800.0,123.59,123.59,123.37,123.43,3800.0
2017-11-13 10:30:00,123.45,123.45,123.24,123.27,4559.0,123.45,123.45,123.24,123.27,4559.0
2017-11-13 10:35:00,123.26,123.32,122.99,122.99,5800.0,123.26,123.32,122.99,122.99,5800.0
2017-11-13 10:40:00,123.01,123.03,122.85,122.88,4430.0,123.01,123.03,122.85,122.88,4430.0
2017-11-13 10:45:00,122.95,123.15,122.95,123.09,3648.0,122.95,123.15,122.95,123.09,3648.0
2017-11-13 10:50:00,123.11,123.19,123.02,123.04,14549.0,123.11,123.19,123.02,123.04,14549.0
2017-11-13 10:55:00,123.05,123.13,122.93,123.13,5322.0,123.05,123.13,122.93,123.13,5322.0
2017-11-13 11:00:00,123.07,123.35,123.04,123.33,5780.0,123.07,123.35,123.04,123.33,5780.0
2017-11-13 11:05:00,123.28,123.62,123.27,123.61,6797.0,123.28,123.62,123.27,123.61,6797.0
2017-11-13 11:10:00,123.54,123.9,123.48,123.87,15566.0,123.54,123.9,123.48,123.87,15566.0
2017-11-13 11:15:00,123.95,124.11,123.81,124.08,8719.0,123.95,124.11,123.81,124.08,8719.0
2017-11-13 11:20:00,124.05,124.08,123.7,123.7,3481.0,124.05,124.08,123.7,123.7,3481.0
2017-11-13 11:25:00,123.67,123.84,123.67,123.77,5750.0,123.67,123.84,123.67,123.77,5750.0
2017-11-13 11:30:00,123.77,123.93,123.76,123.79,7922.0,123.77,123.93,123.76,123.79,7922.0
2017-11-13 11:35:00,123.76,123.86,123.72,123.72,3456.0,123.76,123.86,123.72,123.72,3456.0
2017-11-13 11:40:00,123.71,123.78,123.63,123.78,7366.0,123.71,123.78,123.63,123.78,7366.0
2017-11-13 11:45:00,123.76,123.87,123.71,123.86,3965.0,123.76,123.87,123.71,123.86,3965.0
2017-11-13 11:50:00,123.9,123.96,123.85,123.93,5482.0,123.9,123.96,123.85,123.93,5482.0
2017-11-13 11:55:00,123.96,124.03,123.91,123.96,6419.0,123.96,124.03,123.91,123.96,6419.0
2017-11-13 12:00:00,123.93,124.05,123.93,124.05,3820.0,123.93,124.05,123.93,124.05,3820.0
2017-11-13 12:05:00,124.02,124.07,123.99,124.01,5601.0,124.02,124.07,123.99,124.01,5601.0
2017-11-13 12:10:00,124.02,124.06,123.93,123.93,3011.0,124.02,124.06,123.93,123.93,3011.0
2017-11-13 12:15:00,123.95,123.95,123.89,123.93,2000.0,123.95,123.95,123.89,123.93,2000.0
2017-11-13 12:20:00,123.93,123.93,123.81,123.87,4100.0,123.93,123.93,123.81,123.87,4100.0
2017-11-13 12:25:00,123.89,124.21,123.89,124.21,8787.0,123.89,124.21,123.89,124.21,8787.0
2017-11-13 12:30:00,124.16,124.21,124.14,124.17,4533.0,124.16,124.21,124.14,124.17,4533.0
2017-11-13 12:35:00,124.2,124.25,124.18,124.25,3623.0,124.2,124.25,124.18,124.25,3623.0
2017-11-13 12:40:00,124.23,124.31,124.2,124.28,4705.0,124.23,124.31,124.2,124.28,4705.0
2017-11-13 12:45:00,124.24,124.26,124.08,124.08,4555.0,124.24,124.26,124.08,124.08,4555.0
2017-11-13 12:50:00,124.06,124.14,124.05,124.14,3896.0,124.06,124.14,124.05,124.14,3896.0
2017-11-13 12:55:00,124.14,124.16,124.09,124.16,2500.0,124.14,124.16,124.09,124.16,2500.0
2017-11-13 13:00:00,124.17,124.2,124.12,124.14,4419.0,124.17,124.2,124.12,124.14,4419.0
2017-11-13 13:05:00,124.11,124.11,123.88,123.95,3500.0,124.11,124.11,123.88,123.95,3500.0
2017-11-13 13:10:00,123.99,124.08,123.97,124.07,9350.0,123.99,124.08,123.97,124.07,9350.0
2017-11-13 13:15:00,124.07,124.17,124.07,124.17,3300.0,124.07,124.17,124.07,124.17,3300.0
2017-11-13 13:20:00,124.15,124.17,124.04,124.04,4510.0,124.15,124.17,124.04,124.04,4510.0
2017-11-13 13:25:00,124.03,124.03,123.95,123.98,5119.0,124.03,124.03,123.95,123.98,5119.0
2017-11-13 13:30:00,124.01,124.09,123.98,124.07,3751.0,124.01,124.09,123.98,124.07,3751.0
2017-11-13 13:35:00,124.07,124.1,124.02,124.05,3509.0,124.07,124.1,124.02,124.05,3509.0
2017-11-13 13:40:00,124.05,124.09,124.03,124.06,3342.0,124.05,124.09,124.03,124.06,3342.0
2017-11-13 13:45:00,124.08,124.09,124.01,124.09,5071.0,124.08,124.09,124.01,124.09,5071.0
2017-11-13 13:50:00,124.05,124.08,124.01,124.05,3642.0,124.05,124.08,124.01,124.05,3642.0
2017-11-13 13:55:00,124.03,124.09,124.03,124.09,7276.0,124.03,124.09,124.03,124.09,7276.0
2017-11-13 14:00:00,124.11,124.11,124.02,124.02,5374.0,124.11,124.11,124.02,124.02,5374.0
2017-11-13 14:05:00,124.04,124.1,124.01,124.08,5731.0,124.04,124.1,124.01,124.08,5731.0
2017-11-13 14:10:00,124.08,124.12,124.07,124.07,15300.0,124.08,124.12,124.07,124.07,15300.0
2017-11-13 14:15:00,124.12,124.12,124.05,124.08,4702.0,124.12,124.12,124.05,124.08,4702.0
2017-11-13 14:20:00,124.09,124.14,124.06,124.1,12015.0,124.09,124.14,124.06,124.1,12015.0
2017-11-13 14:25:00,124.13,124.13,124.07,124.08,5687.0,124.13,124.13,124.07,124.08,5687.0
2017-11-13 14:30:00,124.09,124.12,124.0,124.04,8235.0,124.09,124.12,124.0,124.04,8235.0
2017-11-13 14:35:00,124.02,124.05,124.01,124.04,3650.0,124.02,124.05,124.01,124.04,3650.0
2017-11-13 14:40:00,124.05,124.22,124.04,124.22,27219.0,124.05,124.22,124.04,124.22,27219.0
2017-11-13 14:45:00,124.18,124.24,124.16,124.23,3400.0,124.18,124.24,124.16,124.23,3400.0
2017-11-13 14:50:00,124.25,124.41,124.25,124.27,9103.0,124.25,124.41,124.25,124.27,9103.0
2017-11-13 14:55:00,124.27,124.41,124.26,124.37,7065.0,124.27,124.41,124.26,124.37,7065.0
2017-11-13 15:00:00,124.37,124.52,124.37,124.51,10389.0,124.37,124.52,124.37,124.51,10389.0
2017-11-13 15:05:00,124.48,124.66,124.43,124.64,11251.0,124.48,124.66,124.43,124.64,11251.0
2017-11-13 15:10:00,124.66,124.97,124.65,124.97,11620.0,124.66,124.97,124.65,124.97,11620.0
2017-11-13 15:15:00,124.96,124.99,124.91,124.98,14217.0,124.96,124.99,124.91,124.98,14217.0
2017-11-13 15:20:00,124.98,125.02,124.86,124.91,27250.0,124.98,125.02,124.86,124.91,27250.0
2017-11-13 15:25:00,124.89,124.95,124.8,124.82,10674.0,124.89,124.95,124.8,124.82,10674.0
2017-11-13 15:30:00,124.81,124.82,124.71,124.72,12418.0,124.81,124.82,124.71,124.72,12418.0
2017-11-13 15:35:00,124.7,124.71,124.64,124.64,16819.0,124.7,124.71,124.64,124.64,16819.0
2017-11-13 15:40:00,124.64,124.65,124.48,124.51,18808.0,124.64,124.65,124.48,124.51,18808.0
2017-11-13 15:45:00,124.5,124.5,124.43,124.45,45221.0,124.5,124.5,124.43,124.45,45221.0
2017-11-13 15:50:00,124.45,124.56,124.45,124.48,36008.0,124.45,124.56,124.45,124.48,36008.0
2017-11-13 15:55:00,124.48,124.65,124.32,124.64,80305.0,124.48,124.65,124.32,124.64,80305.0
2017-11-14 09:30:00,124.4,124.79,123.83,124.75,39326.0,124.4,124.79,123.83,124.75,39326.0
2017-11-14 09:35:00,124.67,124.8,124.37,124.79,17846.0,124.67,124.8,124.37,124.79,17846.0
2017-11-14 09:40:00,124.71,124.82,124.41,124.48,11759.0,124.71,124.82,124.41,124.48,11759.0
2017-11-14 09:45:00,124.47,124.7,124.47,124.52,10760.0,124.47,124.7,124.47,124.52,10760.0
2017-11-14 09:50:00,124.44,124.44,124.13,124.24,11765.0,124.44,124.44,124.13,124.24,11765.0
2017-11-14 09:55:00,124.2,124.2,123.93,123.93,4878.0,124.2,124.2,123.93,123.93,4878.0
2017-11-14 10:00:00,124.02,124.03,123.74,123.77,11711.0,124.02,124.03,123.74,123.77,11711.0
2017-11-14 10:05:00,123.72,124.08,123.72,123.95,9817.0,123.72,124.08,123.72,123.95,9817.0
2017-11-14 10:10:00,123.97,124.03,123.82,123.88,7750.0,123.97,124.03,123.82,123.88,7750.0
2017-11-14 10:15:00,123.83,124.1,123.82,124.09,8949.0,123.83,124.1,123.82,124.09,8949.0
2017-11-14 10:20:00,124.06,124.08,123.87,123.99,9971.0,124.06,124.08,123.87,123.99,9971.0
2017-11-14 10:25:00,123.98,124.06,123.94,123.96,5651.0,123.98,124.06,123.94,123.96,5651.0
2017-11-14 10:30:00,123.95,124.04,123.65,123.94,16572.0,123.95,124.04,123.65,123.94,16572.0
2017-11-14 10:35:00,123.94,124.27,123.89,124.25,23153.0,123.94,124.27,123.89,124.25,23153.0
2017-11-14 10:40:00,124.22,124.35,124.15,124.27,13650.0,124.22,124.35,124.15,124.27,13650.0
2017-11-14 10:45:00,124.28,124.43,124.24,124.33,24611.0,124.28,124.43,124.24,124.33,24611.0
2017-11-14 10:50:00,124.36,124.42,124.28,124.39,5300.0,124.36,124.42,124.28,124.39,5300.0
2017-11-14 10:55:00,124.39,124.43,124.3,124.39,11254.0,124.39,124.43,124.3,124.39,11254.0
2017-11-14 11:00:00,124.43,124.48,124.36,124.43,5900.0,124.43,124.48,124.36,124.43,5900.0
2017-11-14 11:05:00,124.46,124.51,124.4,124.43,18402.0,124.46,124.51,124.4,124.43,18402.0
2017-11-14 11:10:00,124.44,124.44,124.26,124.27,12899.0,124.44,124.44,124.26,124.27,12899.0
2017-11-14 11:15:00,124.29,124.34,124.08,124.15,11489.0,124.29,124.34,124.08,124.15,11489.0
2017-11-14 11:20:00,124.2,124.2,123.89,124.01,10575.0,124.2,124.2,123.89,124.01,10575.0
2017-11-14 11:25:00,124.04,124.04,123.57,123.59,18567.0,124.04,124.04,123.57,123.59,18567.0
2017-11-14 11:30:00,123.61,123.65,123.48,123.52,14677.0,123.61,123.65,123.48,123.52,14677.0
2017-11-14 11:35:00,123.51,123.56,123.36,123.39,12310.0,123.51,123.56,123.36,123.39,12310.0
2017-11-14 11:40:00,123.38,123.44,123.28,123.35,13817.0,123.38,123.44,123.28,123.35,13817.0
2017-11-14 11:45:00,123.36,123.56,123.28,123.54,18713.0,123.36,123.56,123.28,123.54,18713.0
2017-11-14 11:50:00,123.53,123.71,123.53,123.7,14911.0,123.53,123.71,123.53,123.7,14911.0
2017-11-14 11:55:00,123.7,123.74,123.67,123.74,5270.0,123.7,123.74,123.67,123.74,5270.0
2017-11-14 12:00:00,123.71,124.06,123.7,124.06,7398.0,123.71,124.06,123.7,124.06,7398.0
2017-11-14 12:05:00,124.07,124.13,123.98,124.12,5324.0,124.07,124.13,123.98,124.12,5324.0
2017-11-14 12:10:00,124.13,124.27,124.09,124.12,14124.0,124.13,124.27,124.09,124.12,14124.0
2017-11-14 12:15:00,124.12,124.18,124.08,124.08,2500.0,124.12,124.18,124.08,124.08,2500.0
2017-11-14 12:20:00,124.09,124.12,124.02,124.12,7198.0,124.09,124.12,124.02,124.12,7198.0
2017-11-14 12:25:00,124.13,124.17,124.01,124.03,13906.0,124.13,124.17,124.01,124.03,13906.0
2017-11-14 12:30:00,124.04,124.08,123.98,124.08,4736.0,124.04,124.08,123.98,124.08,4736.0
2017-11-14 12:35:00,124.09,124.1,123.84,123.84,9398.0,124.09,124.1,123.84,123.84,9398.0
2017-11-14 12:40:00,123.88,123.88,123.72,123.74,3853.0,123.88,123.88,123.72,123.74,3853.0
2017-11-14 12:45:00,123.75,123.75,123.6,123.62,4596.0,123.75,123.75,123.6,123.62,4596.0
2017-11-14 12:50:00,123.64,123.67,123.4,123.4,6062.0,123.64,123.67,123.4,123.4,6062.0
2017-11-14 12:55:00,123.4,123.47,123.16,123.44,10234.0,123.4,123.47,123.16,123.44,10234.0
2017-11-14 13:00:00,123.42,123.42,123.25,123.27,5851.0,123.42,123.42,123.25,123.27,5851.0
2017-11-14 13:05:00,123.27,123.41,123.23,123.35,3674.0,123.27,123.41,123.23,123.35,3674.0
2017-11-14 13:10:00,123.36,123.68,123.36,123.64,3800.0,123.36,123.68,123.36,123.64,3800.0
2017-11-14 13:15:00,123.65,123.66,123.48,123.48,6137.0,123.65,123.66,123.48,123.48,6137.0
2017-11-14 13:20:00,123.45,123.52,123.43,123.48,12270.0,123.45,123.52,123.43,123.48,12270.0
2017-11-14 13:25:00,123.5,123.57,123.45,123.52,12401.0,123.5,123.57,123.45,123.52,12401.0
2017-11-14 13:30:00,123.5,123.54,123.46,123.48,4890.0,123.5,123.54,123.46,123.48,4890.0
2017-11-14 13:35:00,123.48,123.56,123.42,123.42,11258.0,123.48,123.56,123.42,123.42,11258.0
2017-11-14 13:40:00,123.45,123.6,123.45,123.59,4309.0,123.45,123.6,123.45,123.59,4309.0
2017-11-14 13:45:00,123.6,123.71,123.5,123.68,6328.0,123.6,123.71,123.5,123.68,6328.0
2017-11-14 13:50:00,123.67,123.74,123.63,123.71,3200.0,123.67,123.74,123.63,123.71,3200.0
2017-11-14 13:55:00,123.7,123.86,123.67,123.86,6794.0,123.7,123.86,123.67,123.86,6794.0
2017-11-14 14:00:00,123.9,123.9,123.73,123.81,21363.0,123.9,123.9,123.73,123.81,21363.0
2017-11-14 14:05:00,123.84,123.85,123.76,123.82,7890.0,123.84,123.85,123.76,123.82,7890.0
2017-11-14 14:10:00,123.88,124.0,123.86,123.99,11804.0,123.88,124.0,123.86,123.99,11804.0
2017-11-14 14:15:00,124.0,124.02,123.94,123.94,13294.0,124.0,124.02,123.94,123.94,13294.0
2017-11-14 14:20:00,123.95,123.96,123.87,123.91,3591.0,123.95,123.96,123.87,123.91,3591.0
2017-11-14 14:25:00,123.93,123.93,123.83,123.88,5955.0,123.93,123.93,123.83,123.88,5955.0
2017-11-14 14:30:00,123.88,123.89,123.54,123.57,33920.0,123.88,123.89,123.54,123.57,33920.0
2017-11-14 14:35:00,123.58,123.83,123.58,123.83,13272.0,123.58,123.83,123.58,123.83,13272.0
2017-11-14 14:40:00,123.81,123.83,123.72,123.73,8412.0,123.81,123.83,123.72,123.73,8412.0
2017-11-14 14:45:00,123.73,123.76,123.67,123.68,2600.0,123.73,123.76,123.67,123.68,2600.0
2017-11-14 14:50:00,123.64,123.7,123.55,123.68,17051.0,123.64,123.7,123.55,123.68,17051.0
2017-11-14 14:55:00,123.69,123.78,123.68,123.72,6667.0,123.69,123.78,123.68,123.72,6667.0
2017-11-14 15:00:00,123.74,123.85,123.72,123.79,15138.0,123.74,123.85,123.72,123.79,15138.0
2017-11-14 15:05:00,123.81,123.9,123.8,123.88,5635.0,123.81,123.9,123.8,123.88,5635.0
2017-11-14 15:10:00,123.88,123.93,123.86,123.91,13262.0,123.88,123.93,123.86,123.91,13262.0
2017-11-14 15:15:00,123.91,123.91,123.77,123.79,7749.0,123.91,123.91,123.77,123.79,7749.0
2017-11-14 15:20:00,123.77,123.79,123.72,123.72,9076.0,123.77,123.79,123.72,123.72,9076.0
2017-11-14 15:25:00,123.73,123.73,123.63,123.63,9068.0,123.73,123.73,123.63,123.63,9068.0
2017-11-14 15:30:00,123.62,123.73,123.58,123.73,16741.0,123.62,123.73,123.58,123.73,16741.0
2017-11-14 15:35:00,123.73,123.75,123.66,123.69,25971.0,123.73,123.75,123.66,123.69,25971.0
2017-11-14 15:40:00,123.65,123.66,123.61,123.63,19336.0,123.65,123.66,123.61,123.63,19336.0
2017-11-14 15:45:00,123.63,123.78,123.62,123.71,26972.0,123.63,123.78,123.62,123.71,26972.0
2017-11-14 15:50:00,123.72,123.75,123.66,123.69,30937.0,123.72,123.75,123.66,123.69,30937.0
2017-11-14 15:55:00,123.69,123.93,123.67,123.85,45218.0,123.69,123.93,123.67,123.85,45218.0
2017-11-15 09:30:00,123.88,124.37,123.43,123.68,30440.0,123.88,124.37,123.43,123.68,30440.0
2017-11-15 09:35:00,123.84,123.84,122.62,123.0,21885.0,123.84,123.84,122.62,123.0,21885.0
2017-11-15 09:40:00,122.84,123.01,122.44,122.52,11330.0,122.84,123.01,122.44,122.52,11330.0
2017-11-15 09:45:00,122.44,123.12,122.44,123.12,16567.0,122.44,123.12,122.44,123.12,16567.0
2017-11-15 09:50:00,123.0,123.39,122.92,123.27,34003.0,123.0,123.39,122.92,123.27,34003.0
2017-11-15 09:55:00,123.22,123.47,123.16,123.26,5725.0,123.22,123.47,123.16,123.26,5725.0
2017-11-15 10:00:00,123.33,123.75,123.33,123.74,8551.0,123.33,123.75,123.33,123.74,8551.0
2017-11-15 10:05:00,123.73,124.19,123.62,123.85,31213.0,123.73,124.19,123.62,123.85,31213.0
2017-11-15 10:10:00,123.89,123.94,123.81,123.92,10680.0,123.89,123.94,123.81,123.92,10680.0
2017-11-15 10:15:00,123.86,124.12,123.84,124.07,10211.0,123.86,124.12,123.84,124.07,10211.0
2017-11-15 10:20:00,124.07,124.35,124.01,124.18,8600.0,124.07,124.35,124.01,124.18,8600.0
2017-11-15 10:25:00,124.16,124.39,124.14,124.27,6910.0,124.16,124.39,124.14,124.27,6910.0
2017-11-15 10:30:00,124.24,124.4,124.2,124.28,11596.0,124.24,124.4,124.2,124.28,11596.0
2017-11-15 10:35:00,124.31,124.46,124.17,124.17,13200.0,124.31,124.46,124.17,124.17,13200.0
2017-11-15 10:40:00,124.17,124.39,124.1,124.14,13450.0,124.17,124.39,124.1,124.14,13450.0
2017-11-15 10:45:00,124.11,124.12,123.99,124.08,7305.0,124.11,124.12,123.99,124.08,7305.0
2017-11-15 10:50:00,124.1,124.24,124.07,124.09,24902.0,124.1,124.24,124.07,124.09,24902.0
2017-11-15 10:55:00,124.02,124.43,124.02,124.42,10923.0,124.02,124.43,124.02,124.42,10923.0
2017-11-15 11:00:00,124.45,124.9,124.45,124.88,25118.0,124.45,124.9,124.45,124.88,25118.0
2017-11-15 11:05:00,124.88,125.01,124.78,124.9,27298.0,124.88,125.01,124.78,124.9,27298.0
2017-11-15 11:10:00,124.9,124.93,124.77,124.79,7284.0,124.9,124.93,124.77,124.79,7284.0
2017-11-15 11:15:00,124.78,124.95,124.69,124.87,22456.0,124.78,124.95,124.69,124.87,22456.0
2017-11-15 11:20:00,124.86,125.0,124.84,124.97,9745.0,124.86,125.0,124.84,124.97,9745.0
2017-11-15 11:25:00,124.95,124.99,124.86,124.97,9320.0,124.95,124.99,124.86,124.97,9320.0
2017-11-15 11:30:00,124.97,125.01,124.7,124.72,20513.0,124.97,125.01,124.7,124.72,20513.0
2017-11-15 11:35:00,124.68,124.72,124.39,124.53,8864.0,124.68,124.72,124.39,124.53,8864.0
2017-11-15 11:40:00,124.55,124.55,124.33,124.47,8425.0,124.55,124.55,124.33,124.47,8425.0
2017-11-15 11:45:00,124.48,124.58,124.47,124.56,3984.0,124.48,124.58,124.47,124.56,3984.0
2017-11-15 11:50:00,124.53,124.53,124.3,124.31,10893.0,124.53,124.53,124.3,124.31,10893.0
2017-11-15 11:55:00,124.3,124.32,124.19,124.29,7014.0,124.3,124.32,124.19,124.29,7014.0
2017-11-15 12:00:00,124.29,124.32,123.93,123.93,18550.0,124.29,124.32,123.93,123.93,18550.0
2017-11-15 12:05:00,123.94,124.06,123.89,123.97,8720.0,123.94,124.06,123.89,123.97,8720.0
2017-11-15 12:10:00,123.96,124.06,123.9,124.05,4924.0,123.96,124.06,123.9,124.05,4924.0
2017-11-15 12:15:00,124.05,124.13,123.97,124.04,11692.0,124.05,124.13,123.97,124.04,11692.0
2017-11-15 12:20:00,124.03,124.21,124.0,124.19,4229.0,124.03,124.21,124.0,124.19,4229.0
2017-11-15 12:25:00,124.19,124.22,124.12,124.18,12522.0,124.19,124.22,124.12,124.18,12522.0
2017-11-15 12:30:00,124.17,124.37,124.17,124.37,9006.0,124.17,124.37,124.17,124.37,9006.0
2017-11-15 12:35:00,124.37,124.39,124.19,124.2,12339.0,124.37,124.39,124.19,124.2,12339.0
2017-11-15 12:40:00,124.2,124.21,124.11,124.11,5580.0,124.2,124.21,124.11,124.11,5580.0
2017-11-15 12:45:00,124.07,124.08,123.95,124.03,9329.0,124.07,124.08,123.95,124.03,9329.0
2017-11-15 12:50:00,124.02,124.19,124.01,124.18,5685.0,124.02,124.19,124.01,124.18,5685.0
2017-11-15 12:55:00,124.2,124.24,124.14,124.21,7929.0,124.2,124.24,124.14,124.21,7929.0
2017-11-15 13:00:00,124.22,124.27,124.2,124.22,8480.0,124.22,124.27,124.2,124.22,8480.0
2017-11-15 13:05:00,124.22,124.28,124.18,124.21,13221.0,124.22,124.28,124.18,124.21,13221.0
2017-11-15 13:10:00,124.2,124.3,124.1,124.13,6836.0,124.2,124.3,124.1,124.13,6836.0
2017-11-15 13:15:00,124.1,124.1,124.01,124.03,3914.0,124.1,124.1,124.01,124.03,3914.0
2017-11-15 13:20:00,123.99,124.04,123.91,124.04,3915.0,123.99,124.04,123.91,124.04,3915.0
2017-11-15 13:25:00,124.05,124.05,123.9,123.91,5700.0,124.05,124.05,123.9,123.91,5700.0
2017-11-15 13:30:00,123.93,123.96,123.9,123.92,3906.0,123.93,123.96,123.9,123.92,3906.0
2017-11-15 13:35:00,123.97,124.07,123.94,123.94,6965.0,123.97,124.07,123.94,123.94,6965.0
2017-11-15 13:40:00,123.91,124.01,123.9,123.99,6382.0,123.91,124.01,123.9,123.99,6382.0
2017-11-15 13:45:00,123.99,124.09,123.96,124.0,4540.0,123.99,124.09,123.96,124.0,4540.0
2017-11-15 13:50:00,124.01,124.15,123.98,124.05,7290.0,124.01,124.15,123.98,124.05,7290.0
2017-11-15 13:55:00,124.08,124.08,123.95,124.0,6121.0,124.08,124.08,123.95,124.0,6121.0
2017-11-15 14:00:00,124.04,124.15,124.02,124.11,8992.0,124.04,124.15,124.02,124.11,8992.0
2017-11-15 14:05:00,124.13,124.21,124.11,124.16,6457.0,124.13,124.21,124.11,124.16,6457.0
2017-11-15 14:10:00,124.14,124.17,124.09,124.14,2900.0,124.14,124.17,124.09,124.14,2900.0
2017-11-15 14:15:00,124.14,124.19,124.06,124.15,7900.0,124.14,124.19,124.06,124.15,7900.0
2017-11-15 14:20:00,124.15,124.17,124.1,124.1,7905.0,124.15,124.17,124.1,124.1,7905.0
2017-11-15 14:25:00,124.11,124.27,124.11,124.27,5066.0,124.11,124.27,124.11,124.27,5066.0
2017-11-15 14:30:00,124.23,124.29,124.19,124.27,9051.0,124.23,124.29,124.19,124.27,9051.0
2017-11-15 14:35:00,124.26,124.27,124.16,124.21,7804.0,124.26,124.27,124.16,124.21,7804.0
2017-11-15 14:40:00,124.18,124.32,124.18,124.3,7810.0,124.18,124.32,124.18,124.3,7810.0
2017-11-15 14:45:00,124.31,124.41,124.3,124.32,10767.0,124.31,124.41,124.3,124.32,10767.0
2017-11-15 14:50:00,124.35,124.56,124.35,124.49,9051.0,124.35,124.56,124.35,124.49,9051.0
2017-11-15 14:55:00,124.5,124.52,124.41,124.41,8206.0,124.5,124.52,124.41,124.41,8206.0
2017-11-15 15:00:00,124.44,124.6,124.44,124.59,9533.0,124.44,124.6,124.44,124.59,9533.0
2017-11-15 15:05:00,124.59,124.59,124.44,124.48,7236.0,124.59,124.59,124.44,124.48,7236.0
2017-11-15 15:10:00,124.49,124.5,124.41,124.45,10017.0,124.49,124.5,124.41,124.45,10017.0
2017-11-15 15:15:00,124.47,124.47,124.41,124.41,8465.0,124.47,124.47,124.41,124.41,8465.0
2017-11-15 15:20:00,124.37,124.37,124.12,124.15,11666.0,124.37,124.37,124.12,124.15,11666.0
2017-11-15 15:25:00,124.16,124.2,124.04,124.06,12790.0,124.16,124.2,124.04,124.06,12790.0
2017-11-15 15:30:00,124.08,124.17,124.07,124.14,19450.0,124.08,124.17,124.07,124.14,19450.0
2017-11-15 15:35:00,124.12,124.21,124.1,124.13,16429.0,124.12,124.21,124.1,124.13,16429.0
2017-11-15 15:40:00,124.11,124.11,124.02,124.06,21224.0,124.11,124.11,124.02,124.06,21224.0
2017-11-15 15:45:00,124.06,124.23,124.06,124.18,21249.0,124.06,124.23,124.06,124.18,21249.0
2017-11-15 15:50:00,124.16,124.16,123.85,123.89,38222.0,124.16,124.16,123.85,123.89,38222.0
2017-11-15 15:55:00,123.88,124.07,123.81,124.04,78820.0,123.88,124.07,123.81,124.04,78820.0
2017-11-16 09:30:00,124.79,125.09,124.64,125.0,59691.0,124.79,125.09,124.64,125.0,59691.0
2017-11-16 09:35:00,125.0,125.51,124.93,124.93,93290.0,125.0,125.51,124.93,124.93,93290.0
2017-11-16 09:40:00,124.93,125.45,124.82,125.0,53274.0,124.93,125.45,124.82,125.0,53274.0
2017-11-16 09:45:00,124.96,125.03,124.72,124.94,33595.0,124.96,125.03,124.72,124.94,33595.0
2017-11-16 09:50:00,124.94,125.1,124.84,124.98,26043.0,124.94,125.1,124.84,124.98,26043.0
2017-11-16 09:55:00,125.05,125.05,124.82,124.88,4632.0,125.05,125.05,124.82,124.88,4632.0
2017-11-16 10:00:00,124.86,125.07,124.8,124.96,19100.0,124.86,125.07,124.8,124.96,19100.0
2017-11-16 10:05:00,124.96,125.0,124.88,124.99,6559.0,124.96,125.0,124.88,124.99,6559.0
2017-11-16 10:10:00,124.97,125.0,124.78,124.88,7111.0,124.97,125.0,124.78,124.88,7111.0
2017-11-16 10:15:00,124.87,125.36,124.87,125.34,19976.0,124.87,125.36,124.87,125.34,19976.0
2017-11-16 10:20:00,125.38,125.6,125.37,125.49,14592.0,125.38,125.6,125.37,125.49,14592.0
2017-11-16 10:25:00,125.46,125.54,125.39,125.41,5600.0,125.46,125.54,125.39,125.41,5600.0
2017-11-16 10:30:00,125.36,125.77,125.36,125.77,7500.0,125.36,125.77,125.36,125.77,7500.0
2017-11-16 10:35:00,125.77,126.17,125.77,126.17,22619.0,125.77,126.17,125.77,126.17,22619.0
2017-11-16 10:40:00,126.14,126.15,125.9,125.9,10964.0,126.14,126.15,125.9,125.9,10964.0
2017-11-16 10:45:00,125.93,125.99,125.9,125.96,27540.0,125.93,125.99,125.9,125.96,27540.0
2017-11-16 10:50:00,125.97,126.0,125.9,125.96,21553.0,125.97,126.0,125.9,125.96,21553.0
2017-11-16 10:55:00,125.93,125.93,125.75,125.75,18994.0,125.93,125.93,125.75,125.75,18994.0
2017-11-16 11:00:00,125.75,125.84,125.7,125.72,15982.0,125.75,125.84,125.7,125.72,15982.0
2017-11-16 11:05:00,125.71,125.93,125.71,125.9,12957.0,125.71,125.93,125.71,125.9,12957.0
2017-11-16 11:10:00,125.9,125.94,125.75,125.88,15913.0,125.9,125.94,125.75,125.88,15913.0
2017-11-16 11:15:00,125.9,125.95,125.82,125.9,11327.0,125.9,125.95,125.82,125.9,11327.0
2017-11-16 11:20:00,125.89,125.92,125.79,125.83,5229.0,125.89,125.92,125.79,125.83,5229.0
2017-11-16 11:25:00,125.82,125.9,125.7,125.9,10231.0,125.82,125.9,125.7,125.9,10231.0
2017-11-16 11:30:00,125.9,125.92,125.85,125.87,7500.0,125.9,125.92,125.85,125.87,7500.0
2017-11-16 11:35:00,125.85,125.85,125.75,125.78,7041.0,125.85,125.85,125.75,125.78,7041.0
2017-11-16 11:40:00,125.78,125.82,125.72,125.82,2558.0,125.78,125.82,125.72,125.82,2558.0
2017-11-16 11:45:00,125.83,125.87,125.79,125.87,4552.0,125.83,125.87,125.79,125.87,4552.0
2017-11-16 11:50:00,125.84,125.92,125.81,125.92,6024.0,125.84,125.92,125.81,125.92,6024.0
2017-11-16 11:55:00,125.9,125.99,125.88,125.97,7698.0,125.9,125.99,125.88,125.97,7698.0
2017-11-16 12:00:00,125.99,126.07,125.97,126.07,8963.0,125.99,126.07,125.97,126.07,8963.0
2017-11-16 12:05:00,126.04,126.1,126.04,126.1,3158.0,126.04,126.1,126.04,126.1,3158.0
2017-11-16 12:10:00,126.09,126.13,125.95,125.95,6402.0,126.09,126.13,125.95,125.95,6402.0
2017-11-16 12:15:00,125.95,126.03,125.94,125.98,5115.0,125.95,126.03,125.94,125.98,5115.0
2017-11-16 12:20:00,125.95,125.99,125.92,125.95,3894.0,125.95,125.99,125.92,125.95,3894.0
2017-11-16 12:25:00,125.94,126.0,125.92,125.97,3400.0,125.94,126.0,125.92,125.97,3400.0
2017-11-16 12:30:00,125.99,126.09,125.99,126.05,4010.0,125.99,126.09,125.99,126.05,4010.0
2017-11-16 12:35:00,126.05,126.07,126.0,126.06,2738.0,126.05,126.07,126.0,126.06,2738.0
2017-11-16 12:40:00,126.06,126.07,125.93,126.03,7731.0,126.06,126.07,125.93,126.03,7731.0
2017-11-16 12:45:00,126.01,126.13,126.01,126.04,9832.0,126.01,126.13,126.01,126.04,9832.0
2017-11-16 12:50:00,126.05,126.13,126.04,126.13,6218.0,126.05,126.13,126.04,126.13,6218.0
2017-11-16 12:55:00,126.1,126.29,126.09,126.29,9767.0,126.1,126.29,126.09,126.29,9767.0
2017-11-16 13:00:00,126.29,126.59,126.29,126.55,13534.0,126.29,126.59,126.29,126.55,13534.0
2017-11-16 13:05:00,126.59,126.69,126.55,126.62,12662.0,126.59,126.69,126.55,126.62,12662.0
2017-11-16 13:10:00,126.64,126.69,126.39,126.41,10414.0,126.64,126.69,126.39,126.41,10414.0
2017-11-16 13:15:00,126.39,126.4,126.31,126.4,3580.0,126.39,126.4,126.31,126.4,3580.0
2017-11-16 13:20:00,126.35,126.36,126.24,126.25,10803.0,126.35,126.36,126.24,126.25,10803.0
2017-11-16 13:25:00,126.22,126.25,126.07,126.08,6161.0,126.22,126.25,126.07,126.08,6161.0
2017-11-16 13:30:00,126.13,126.32,126.13,126.27,7082.0,126.13,126.32,126.13,126.27,7082.0
2017-11-16 13:35:00,126.29,126.37,126.29,126.33,4499.0,126.29,126.37,126.29,126.33,4499.0
2017-11-16 13:40:00,126.32,126.44,126.29,126.41,12368.0,126.32,126.44,126.29,126.41,12368.0
2017-11-16 13:45:00,126.44,126.49,126.37,126.48,10313.0,126.44,126.49,126.37,126.48,10313.0
2017-11-16 13:50:00,126.49,126.52,126.46,126.52,9843.0,126.49,126.52,126.46,126.52,9843.0
2017-11-16 13:55:00,126.53,126.58,126.47,126.53,4134.0,126.53,126.58,126.47,126.53,4134.0
2017-11-16 14:00:00,126.49,126.57,126.49,126.54,14665.0,126.49,126.57,126.49,126.54,14665.0
2017-11-16 14:05:00,126.57,126.57,126.47,126.47,12433.0,126.57,126.57,126.47,126.47,12433.0
2017-11-16 14:10:00,126.51,126.54,126.48,126.48,9812.0,126.51,126.54,126.48,126.48,9812.0
2017-11-16 14:15:00,126.48,126.48,126.3,126.35,14350.0,126.48,126.48,126.3,126.35,14350.0
2017-11-16 14:20:00,126.34,126.37,126.3,126.33,12003.0,126.34,126.37,126.3,126.33,12003.0
2017-11-16 14:25:00,126.34,126.41,126.32,126.41,5869.0,126.34,126.41,126.32,126.41,5869.0
2017-11-16 14:30:00,126.41,126.46,126.38,126.38,8872.0,126.41,126.46,126.38,126.38,8872.0
2017-11-16 14:35:00,126.38,126.4,126.32,126.39,6906.0,126.38,126.4,126.32,126.39,6906.0
2017-11-16 14:40:00,126.37,126.38,126.25,126.25,5700.0,126.37,126.38,126.25,126.25,5700.0
2017-11-16 14:45:00,126.23,126.23,126.11,126.12,9165.0,126.23,126.23,126.11,126.12,9165.0
2017-11-16 14:50:00,126.12,126.14,125.99,126.11,13329.0,126.12,126.14,125.99,126.11,13329.0
2017-11-16 14:55:00,126.11,126.11,126.0,126.03,4125.0,126.11,126.11,126.0,126.03,4125.0
2017-11-16 15:00:00,126.05,126.17,126.03,126.09,12756.0,126.05,126.17,126.03,126.09,12756.0
2017-11-16 15:05:00,126.08,126.21,126.07,126.16,6520.0,126.08,126.21,126.07,126.16,6520.0
2017-11-16 15:10:00,126.17,126.43,126.17,126.37,9377.0,126.17,126.43,126.17,126.37,9377.0
2017-11-16 15:15:00,126.36,126.38,126.25,126.27,8335.0,126.36,126.38,126.25,126.27,8335.0
2017-11-16 15:20:00,126.25,126.3,126.23,126.29,9831.0,126.25,126.3,126.23,126.29,9831.0
2017-11-16 15:25:00,126.28,126.4,126.28,126.37,11230.0,126.28,126.4,126.28,126.37,11230.0
2017-11-16 15:30:00,126.38,126.38,126.17,126.28,18708.0,126.38,126.38,126.17,126.28,18708.0
2017-11-16 15:35:00,126.29,126.29,126.21,126.27,11595.0,126.29,126.29,126.21,126.27,11595.0
2017-11-16 15:40:00,126.26,126.59,126.25,126.5,43492.0,126.26,126.59,126.25,126.5,43492.0
2017-11-16 15:45:00,126.48,126.54,126.36,126.47,41940.0,126.48,126.54,126.36,126.47,41940.0
2017-11-16 15:50:00,126.48,126.73,126.48,126.73,46482.0,126.48,126.73,126.48,126.73,46482.0
2017-11-16 15:55:00,126.71,127.0,126.7,126.99,116239.0,126.71,127.0,126.7,126.99,116239.0
2017-11-17 09:30:00,127.49,127.49,126.52,127.01,58984.0,127.49,127.49,126.52,127.01,58984.0
2017-11-17 09:35:00,126.95,127.2,126.82,126.83,13847.0,126.95,127.2,126.82,126.83,13847.0
2017-11-17 09:40:00,126.85,126.9,126.31,126.83,30795.0,126.85,126.9,126.31,126.83,30795.0
2017-11-17 09:45:00,126.77,126.77,126.27,126.37,13995.0,126.77,126.77,126.27,126.37,13995.0
2017-11-17 09:50:00,126.34,126.34,126.08,126.13,9910.0,126.34,126.34,126.08,126.13,9910.0
2017-11-17 09:55:00,126.12,126.27,126.07,126.11,8450.0,126.12,126.27,126.07,126.11,8450.0
2017-11-17 10:00:00,126.11,126.11,125.87,125.97,9009.0,126.11,126.11,125.87,125.97,9009.0
2017-11-17 10:05:00,126.04,126.8,125.98,126.73,28650.0,126.04,126.8,125.98,126.73,28650.0
2017-11-17 10:10:00,126.76,126.8,126.44,126.47,23040.0,126.76,126.8,126.44,126.47,23040.0
2017-11-17 10:15:00,126.44,126.72,126.43,126.65,13021.0,126.44,126.72,126.43,126.65,13021.0
2017-11-17 10:20:00,126.67,127.2,126.66,127.17,24276.0,126.67,127.2,126.66,127.17,24276.0
2017-11-17 10:25:00,127.18,127.26,127.02,127.18,20323.0,127.18,127.26,127.02,127.18,20323.0
2017-11-17 10:30:00,127.13,127.14,126.82,126.96,12600.0,127.13,127.14,126.82,126.96,12600.0
2017-11-17 10:35:00,126.96,127.52,126.96,127.51,22398.0,126.96,127.52,126.96,127.51,22398.0
2017-11-17 10:40:00,127.52,127.92,127.5,127.73,24069.0,127.52,127.92,127.5,127.73,24069.0
2017-11-17 10:45:00,127.71,127.72,127.28,127.3,6629.0,127.71,127.72,127.28,127.3,6629.0
2017-11-17 10:50:00,127.27,127.87,127.25,127.77,21661.0,127.27,127.87,127.25,127.77,21661.0
2017-11-17 10:55:00,127.7,127.88,127.62,127.7,23033.0,127.7,127.88,127.62,127.7,23033.0
2017-11-17 11:00:00,127.69,127.73,127.36,127.36,12519.0,127.69,127.73,127.36,127.36,12519.0
2017-11-17 11:05:00,127.33,127.41,126.96,126.96,9698.0,127.33,127.41,126.96,126.96,9698.0
2017-11-17 11:10:00,126.97,127.19,126.75,127.08,6965.0,126.97,127.19,126.75,127.08,6965.0
2017-11-17 11:15:00,127.06,127.08,126.94,126.97,6004.0,127.06,127.08,126.94,126.97,6004.0
2017-11-17 11:20:00,126.97,127.26,126.97,127.21,5397.0,126.97,127.26,126.97,127.21,5397.0
2017-11-17 11:25:00,127.16,127.35,127.12,127.26,16801.0,127.16,127.35,127.12,127.26,16801.0
2017-11-17 11:30:00,127.24,127.3,127.06,127.17,11488.0,127.24,127.3,127.06,127.17,11488.0
2017-11-17 11:35:00,127.23,127.23,127.04,127.06,5244.0,127.23,127.23,127.04,127.06,5244.0
2017-11-17 11:40:00,127.05,127.17,127.0,127.1,3500.0,127.05,127.17,127.0,127.1,3500.0
2017-11-17 11:45:00,127.08,127.28,127.06,127.14,15086.0,127.08,127.28,127.06,127.14,15086.0
2017-11-17 11:50:00,127.14,127.29,127.12,127.28,7766.0,127.14,127.29,127.12,127.28,7766.0
2017-11-17 11:55:00,127.27,127.29,127.0,127.14,8447.0,127.27,127.29,127.0,127.14,8447.0
2017-11-17 12:00:00,127.19,127.19,127.05,127.09,3900.0,127.19,127.19,127.05,127.09,3900.0
2017-11-17 12:05:00,127.07,127.08,126.84,126.84,7598.0,127.07,127.08,126.84,126.84,7598.0
2017-11-17 12:10:00,126.8,126.97,126.77,126.97,3000.0,126.8,126.97,126.77,126.97,3000.0
2017-11-17 12:15:00,126.94,126.94,126.84,126.84,4803.0,126.94,126.94,126.84,126.84,4803.0
2017-11-17 12:20:00,126.88,127.15,126.87,127.08,12380.0,126.88,127.15,126.87,127.08,12380.0
2017-11-17 12:25:00,127.09,127.2,127.08,127.1,3513.0,127.09,127.2,127.08,127.1,3513.0
2017-11-17 12:30:00,127.06,127.06,126.91,126.95,3219.0,127.06,127.06,126.91,126.95,3219.0
2017-11-17 12:35:00,126.93,126.93,126.86,126.93,5079.0,126.93,126.93,126.86,126.93,5079.0
2017-11-17 12:40:00,126.95,126.95,126.88,126.93,3704.0,126.95,126.95,126.88,126.93,3704.0
2017-11-17 12:45:00,126.96,127.0,126.92,126.95,3837.0,126.96,127.0,126.92,126.95,3837.0
2017-11-17 12:50:00,126.94,126.97,126.92,126.93,3200.0,126.94,126.97,126.92,126.93,3200.0
2017-11-17 12:55:00,126.93,127.01,126.9,126.96,2428.0,126.93,127.01,126.9,126.96,2428.0
2017-11-17 13:00:00,126.97,127.28,126.94,127.15,22788.0,126.97,127.28,126.94,127.15,22788.0
2017-11-17 13:05:00,127.17,127.26,127.17,127.18,40414.0,127.17,127.26,127.17,127.18,40414.0
2017-11-17 13:10:00,127.18,127.32,127.18,127.32,13510.0,127.18,127.32,127.18,127.32,13510.0
2017-11-17 13:15:00,127.34,127.42,127.3,127.3,5459.0,127.34,127.42,127.3,127.3,5459.0
2017-11-17 13:20:00,127.3,127.32,127.16,127.22,4934.0,127.3,127.32,127.16,127.22,4934.0
2017-11-17 13:25:00,127.18,127.34,127.17,127.33,8132.0,127.18,127.34,127.17,127.33,8132.0
2017-11-17 13:30:00,127.35,127.46,127.33,127.42,6227.0,127.35,127.46,127.33,127.42,6227.0
2017-11-17 13:35:00,127.38,127.42,127.28,127.35,5184.0,127.38,127.42,127.28,127.35,5184.0
2017-11-17 13:40:00,127.33,127.39,127.28,127.38,5037.0,127.33,127.39,127.28,127.38,5037.0
2017-11-17 13:45:00,127.41,127.5,127.37,127.39,6867.0,127.41,127.5,127.37,127.39,6867.0
2017-11-17 13:50:00,127.39,127.45,127.37,127.38,5500.0,127.39,127.45,127.37,127.38,5500.0
2017-11-17 13:55:00,127.38,127.43,127.3,127.33,10949.0,127.38,127.43,127.3,127.33,10949.0
2017-11-17 14:00:00,127.33,127.38,127.27,127.34,8629.0,127.33,127.38,127.27,127.34,8629.0
2017-11-17 14:05:00,127.35,127.4,127.28,127.29,14400.0,127.35,127.4,127.28,127.29,14400.0
2017-11-17 14:10:00,127.3,127.32,127.14,127.14,6750.0,127.3,127.32,127.14,127.14,6750.0
2017-11-17 14:15:00,127.14,127.29,127.1,127.2,18389.0,127.14,127.29,127.1,127.2,18389.0
2017-11-17 14:20:00,127.21,127.42,127.19,127.38,20817.0,127.21,127.42,127.19,127.38,20817.0
2017-11-17 14:25:00,127.39,127.46,127.3,127.39,11151.0,127.39,127.46,127.3,127.39,11151.0
2017-11-17 14:30:00,127.4,127.45,127.27,127.27,7116.0,127.4,127.45,127.27,127.27,7116.0
2017-11-17 14:35:00,127.3,127.31,127.2,127.2,10200.0,127.3,127.31,127.2,127.2,10200.0
2017-11-17 14:40:00,127.21,127.38,127.19,127.29,17297.0,127.21,127.38,127.19,127.29,17297.0
2017-11-17 14:45:00,127.29,127.32,127.09,127.16,19298.0,127.29,127.32,127.09,127.16,19298.0
2017-11-17 14:50:00,127.17,127.24,127.08,127.08,14100.0,127.17,127.24,127.08,127.08,14100.0
2017-11-17 14:55:00,127.07,127.26,127.04,127.24,20778.0,127.07,127.26,127.04,127.24,20778.0
2017-11-17 15:00:00,127.25,127.25,127.19,127.25,12895.0,127.25,127.25,127.19,127.25,12895.0
2017-11-17 15:05:00,127.25,127.43,127.21,127.38,12814.0,127.25,127.43,127.21,127.38,12814.0
2017-11-17 15:10:00,127.37,127.39,127.28,127.38,13539.0,127.37,127.39,127.28,127.38,13539.0
2017-11-17 15:15:00,127.37,127.41,127.27,127.39,10212.0,127.37,127.41,127.27,127.39,10212.0
2017-11-17 15:20:00,127.38,127.38,127.27,127.28,10506.0,127.38,127.38,127.27,127.28,10506.0
2017-11-17 15:25:00,127.29,127.34,127.27,127.31,12430.0,127.29,127.34,127.27,127.31,12430.0
2017-11-17 15:30:00,127.3,127.35,127.3,127.32,12055.0,127.3,127.35,127.3,127.32,12055.0
2017-11-17 15:35:00,127.34,127.5,127.3,127.49,16099.0,127.34,127.5,127.3,127.49,16099.0
2017-11-17 15:40:00,127.5,127.51,127.26,127.28,21785.0,127.5,127.51,127.26,127.28,21785.0
2017-11-17 15:45:00,127.29,127.3,127.2,127.24,31344.0,127.29,127.3,127.2,127.24,31344.0
2017-11-17 15:50:00,127.25,127.46,127.25,127.45,48700.0,127.25,127.46,127.25,127.45,48700.0
2017-11-17 15:55:00,127.46,127.68,127.46,127.48,77461.0,127.46,127.68,127.46,127.48,77461.0
2017-11-20 09:30:00,127.51,127.7,127.36,127.52,22689.0,127.51,127.7,127.36,127.52,22689.0
2017-11-20 09:35:00,127.59,127.91,127.34,127.35,7493.0,127.59,127.91,127.34,127.35,7493.0
2017-11-20 09:40:00,127.41,127.61,127.27,127.39,10482.0,127.41,127.61,127.27,127.39,10482.0
2017-11-20 09:45:00,127.5,127.73,127.5,127.57,5038.0,127.5,127.73,127.5,127.57,5038.0
2017-11-20 09:50:00,127.65,127.7,127.39,127.39,11950.0,127.65,127.7,127.39,127.39,11950.0
2017-11-20 09:55:00,127.41,127.58,127.35,127.48,4550.0,127.41,127.58,127.35,127.48,4550.0
2017-11-20 10:00:00,127.45,127.45,126.93,126.96,6079.0,127.45,127.45,126.93,126.96,6079.0
2017-11-20 10:05:00,126.94,127.1,126.75,126.91,10857.0,126.94,127.1,126.75,126.91,10857.0
2017-11-20 10:10:00,126.91,127.08,126.58,126.88,8108.0,126.91,127.08,126.58,126.88,8108.0
2017-11-20 10:15:00,126.91,127.25,126.78,127.19,12738.0,126.91,127.25,126.78,127.19,12738.0
2017-11-20 10:20:00,127.21,127.39,127.15,127.34,10373.0,127.21,127.39,127.15,127.34,10373.0
2017-11-20 10:25:00,127.42,127.52,127.11,127.16,9415.0,127.42,127.52,127.11,127.16,9415.0
2017-11-20 10:30:00,127.14,127.31,127.04,127.3,8297.0,127.14,127.31,127.04,127.3,8297.0
2017-11-20 10:35:00,127.38,127.56,127.3,127.49,11197.0,127.38,127.56,127.3,127.49,11197.0
2017-11-20 10:40:00,127.52,127.66,127.41,127.41,7664.0,127.52,127.66,127.41,127.41,7664.0
2017-11-20 10:45:00,127.46,127.58,127.34,127.56,11463.0,127.46,127.58,127.34,127.56,11463.0
2017-11-20 10:50:00,127.56,128.0,127.5,127.98,33512.0,127.56,128.0,127.5,127.98,33512.0
2017-11-20 10:55:00,128.0,128.28,127.85,127.92,15553.0,128.0,128.28,127.85,127.92,15553.0
2017-11-20 11:00:00,127.94,127.98,127.71,127.84,16649.0,127.94,127.98,127.71,127.84,16649.0
2017-11-20 11:05:00,127.81,127.94,127.79,127.94,10740.0,127.81,127.94,127.79,127.94,10740.0
2017-11-20 11:10:00,127.95,127.95,127.78,127.82,7915.0,127.95,127.95,127.78,127.82,7915.0
2017-11-20 11:15:00,127.82,127.82,127.68,127.71,8416.0,127.82,127.82,127.68,127.71,8416.0
2017-11-20 11:20:00,127.7,127.75,127.67,127.75,6507.0,127.7,127.75,127.67,127.75,6507.0
2017-11-20 11:25:00,127.73,127.74,127.58,127.58,7103.0,127.73,127.74,127.58,127.58,7103.0
2017-11-20 11:30:00,127.56,127.57,127.46,127.46,5207.0,127.56,127.57,127.46,127.46,5207.0
2017-11-20 11:35:00,127.45,127.52,127.41,127.52,6084.0,127.45,127.52,127.41,127.52,6084.0
2017-11-20 11:40:00,127.46,127.65,127.44,127.46,8576.0,127.46,127.65,127.44,127.46,8576.0
2017-11-20 11:45:00,127.43,127.48,127.34,127.34,4972.0,127.43,127.48,127.34,127.34,4972.0
2017-11-20 11:50:00,127.38,127.61,127.35,127.55,12070.0,127.38,127.61,127.35,127.55,12070.0
2017-11-20 11:55:00,127.52,127.57,127.46,127.52,8050.0,127.52,127.57,127.46,127.52,8050.0
2017-11-20 12:00:00,127.55,127.81,127.54,127.79,13577.0,127.55,127.81,127.54,127.79,13577.0
2017-11-20 12:05:00,127.77,127.84,127.68,127.83,4900.0,127.77,127.84,127.68,127.83,4900.0
2017-11-20 12:10:00,127.83,127.87,127.62,127.62,6700.0,127.83,127.87,127.62,127.62,6700.0
2017-11-20 12:15:00,127.64,127.65,127.48,127.48,6102.0,127.64,127.65,127.48,127.48,6102.0
2017-11-20 12:20:00,127.49,127.52,127.31,127.35,7965.0,127.49,127.52,127.31,127.35,7965.0
2017-11-20 12:25:00,127.31,127.41,127.29,127.34,6502.0,127.31,127.41,127.29,127.34,6502.0
2017-11-20 12:30:00,127.35,127.4,127.28,127.36,9865.0,127.35,127.4,127.28,127.36,9865.0
2017-11-20 12:35:00,127.4,127.4,127.13,127.13,13301.0,127.4,127.4,127.13,127.13,13301.0
2017-11-20 12:40:00,127.1,127.21,127.06,127.17,13340.0,127.1,127.21,127.06,127.17,13340.0
2017-11-20 12:45:00,127.19,127.26,127.09,127.21,13052.0,127.19,127.26,127.09,127.21,13052.0
2017-11-20 12:50:00,127.24,127.31,127.2,127.29,9900.0,127.24,127.31,127.2,127.29,9900.0
2017-11-20 12:55:00,127.29,127.29,127.24,127.25,7530.0,127.29,127.29,127.24,127.25,7530.0
2017-11-20 13:00:00,127.25,127.25,127.11,127.11,6022.0,127.25,127.25,127.11,127.11,6022.0
2017-11-20 13:05:00,127.14,127.2,127.11,127.16,6201.0,127.14,127.2,127.11,127.16,6201.0
2017-11-20 13:10:00,127.18,127.21,127.07,127.08,7256.0,127.18,127.21,127.07,127.08,7256.0
2017-11-20 13:15:00,127.08,127.13,127.05,127.13,5500.0,127.08,127.13,127.05,127.13,5500.0
2017-11-20 13:20:00,127.13,127.19,127.12,127.14,8707.0,127.13,127.19,127.12,127.14,8707.0
2017-11-20 13:25:00,127.12,127.17,127.07,127.11,10558.0,127.12,127.17,127.07,127.11,10558.0
2017-11-20 13:30:00,127.12,127.19,127.08,127.16,16790.0,127.12,127.19,127.08,127.16,16790.0
2017-11-20 13:35:00,127.19,127.29,127.16,127.17,21485.0,127.19,127.29,127.16,127.17,21485.0
2017-11-20 13:40:00,127.19,127.21,127.1,127.18,32830.0,127.19,127.21,127.1,127.18,32830.0
2017-11-20 13:45:00,127.15,127.37,127.15,127.35,15327.0,127.15,127.37,127.15,127.35,15327.0
2017-11-20 13:50:00,127.35,127.36,127.26,127.28,9606.0,127.35,127.36,127.26,127.28,9606.0
2017-11-20 13:55:00,127.28,127.37,127.2,127.2,10665.0,127.28,127.37,127.2,127.2,10665.0
2017-11-20 14:00:00,127.21,127.27,127.2,127.27,13316.0,127.21,127.27,127.2,127.27,13316.0
2017-11-20 14:05:00,127.28,127.29,127.21,127.25,12634.0,127.28,127.29,127.21,127.25,12634.0
2017-11-20 14:10:00,127.24,127.28,127.18,127.2,8569.0,127.24,127.28,127.18,127.2,8569.0
2017-11-20 14:15:00,127.2,127.22,127.09,127.15,13263.0,127.2,127.22,127.09,127.15,13263.0
2017-11-20 14:20:00,127.15,127.16,127.07,127.1,10298.0,127.15,127.16,127.07,127.1,10298.0
2017-11-20 14:25:00,127.09,127.15,127.01,127.12,17075.0,127.09,127.15,127.01,127.12,17075.0
2017-11-20 14:30:00,127.15,127.17,127.1,127.12,9858.0,127.15,127.17,127.1,127.12,9858.0
2017-11-20 14:35:00,127.11,127.13,126.8,126.8,35831.0,127.11,127.13,126.8,126.8,35831.0
2017-11-20 14:40:00,126.8,126.96,126.58,126.96,28853.0,126.8,126.96,126.58,126.96,28853.0
2017-11-20 14:45:00,126.99,127.02,126.85,126.86,22274.0,126.99,127.02,126.85,126.86,22274.0
2017-11-20 14:50:00,126.85,126.89,126.76,126.81,20053.0,126.85,126.89,126.76,126.81,20053.0
2017-11-20 14:55:00,126.79,126.83,126.7,126.7,9849.0,126.79,126.83,126.7,126.7,9849.0
2017-11-20 15:00:00,126.7,126.75,126.65,126.72,17538.0,126.7,126.75,126.65,126.72,17538.0
2017-11-20 15:05:00,126.73,126.82,126.69,126.76,23409.0,126.73,126.82,126.69,126.76,23409.0
2017-11-20 15:10:00,126.75,126.8,126.51,126.54,12836.0,126.75,126.8,126.51,126.54,12836.0
2017-11-20 15:15:00,126.55,126.56,126.44,126.44,23735.0,126.55,126.56,126.44,126.44,23735.0
2017-11-20 15:20:00,126.45,126.5,126.4,126.45,25050.0,126.45,126.5,126.4,126.45,25050.0
2017-11-20 15:25:00,126.45,126.52,126.4,126.5,19587.0,126.45,126.52,126.4,126.5,19587.0
2017-11-20 15:30:00,126.51,126.54,126.31,126.35,33493.0,126.51,126.54,126.31,126.35,33493.0
2017-11-20 15:35:00,126.35,126.37,126.29,126.32,29061.0,126.35,126.37,126.29,126.32,29061.0
2017-11-20 15:40:00,126.32,126.34,126.24,126.3,51245.0,126.32,126.34,126.24,126.3,51245.0
2017-11-20 15:45:00,126.3,126.46,126.11,126.46,88203.0,126.3,126.46,126.11,126.46,88203.0
2017-11-20 15:50:00,126.37,126.37,126.16,126.19,71896.0,126.37,126.37,126.16,126.19,71896.0
2017-11-20 15:55:00,126.15,126.31,126.13,126.3,72710.0,126.15,126.31,126.13,126.3,72710.0
2017-11-21 09:30:00,127.13,127.33,127.02,127.13,15217.0,127.13,127.33,127.02,127.13,15217.0
2017-11-21 09:35:00,127.22,127.3,127.03,127.29,15466.0,127.22,127.3,127.03,127.29,15466.0
2017-11-21 09:40:00,127.3,127.94,127.27,127.73,23197.0,127.3,127.94,127.27,127.73,23197.0
2017-11-21 09:45:00,127.82,127.89,127.37,127.45,11104.0,127.82,127.89,127.37,127.45,11104.0
2017-11-21 09:50:00,127.49,127.85,127.45,127.85,31356.0,127.49,127.85,127.45,127.85,31356.0
2017-11-21 09:55:00,127.77,128.01,127.76,127.95,18831.0,127.77,128.01,127.76,127.95,18831.0
2017-11-21 10:00:00,127.94,128.17,127.74,127.74,46000.0,127.94,128.17,127.74,127.74,46000.0
2017-11-21 10:05:00,127.76,127.76,127.43,127.51,13835.0,127.76,127.76,127.43,127.51,13835.0
2017-11-21 10:10:00,127.46,127.57,127.32,127.53,14748.0,127.46,127.57,127.32,127.53,14748.0
2017-11-21 10:15:00,127.56,127.7,127.54,127.67,7691.0,127.56,127.7,127.54,127.67,7691.0
2017-11-21 10:20:00,127.67,127.67,127.36,127.39,8278.0,127.67,127.67,127.36,127.39,8278.0
2017-11-21 10:25:00,127.37,127.45,127.21,127.33,15841.0,127.37,127.45,127.21,127.33,15841.0
2017-11-21 10:30:00,127.35,127.35,127.22,127.22,7478.0,127.35,127.35,127.22,127.22,7478.0
2017-11-21 10:35:00,127.2,127.33,127.15,127.16,14736.0,127.2,127.33,127.15,127.16,14736.0
2017-11-21 10:40:00,127.21,127.29,127.14,127.15,12173.0,127.21,127.29,127.14,127.15,12173.0
2017-11-21 10:45:00,127.15,127.25,127.12,127.25,20072.0,127.15,127.25,127.12,127.25,20072.0
2017-11-21 10:50:00,127.24,127.25,127.14,127.17,11092.0,127.24,127.25,127.14,127.17,11092.0
2017-11-21 10:55:00,127.19,127.49,127.16,127.46,19378.0,127.19,127.49,127.16,127.46,19378.0
2017-11-21 11:00:00,127.41,127.56,127.39,127.55,18565.0,127.41,127.56,127.39,127.55,18565.0
2017-11-21 11:05:00,127.59,127.77,127.57,127.66,31064.0,127.59,127.77,127.57,127.66,31064.0
2017-11-21 11:10:00,127.65,127.74,127.52,127.6,27549.0,127.65,127.74,127.52,127.6,27549.0
2017-11-21 11:15:00,127.59,127.63,127.43,127.46,8897.0,127.59,127.63,127.43,127.46,8897.0
2017-11-21 11:20:00,127.46,127.52,127.26,127.28,9369.0,127.46,127.52,127.26,127.28,9369.0
2017-11-21 11:25:00,127.3,127.34,127.11,127.22,17279.0,127.3,127.34,127.11,127.22,17279.0
2017-11-21 11:30:00,127.22,127.22,127.04,127.04,7354.0,127.22,127.22,127.04,127.04,7354.0
2017-11-21 11:35:00,127.04,127.08,126.97,127.08,10475.0,127.04,127.08,126.97,127.08,10475.0
2017-11-21 11:40:00,127.08,127.22,127.07,127.22,7555.0,127.08,127.22,127.07,127.22,7555.0
2017-11-21 11:45:00,127.24,127.43,127.22,127.43,2754.0,127.24,127.43,127.22,127.43,2754.0
2017-11-21 11:50:00,127.46,127.56,127.41,127.55,15388.0,127.46,127.56,127.41,127.55,15388.0
2017-11-21 11:55:00,127.52,127.57,127.49,127.53,7400.0,127.52,127.57,127.49,127.53,7400.0
2017-11-21 12:00:00,127.52,127.67,127.49,127.65,7005.0,127.52,127.67,127.49,127.65,7005.0
2017-11-21 12:05:00,127.65,127.68,127.45,127.45,7000.0,127.65,127.68,127.45,127.45,7000.0
2017-11-21 12:10:00,127.43,127.43,127.34,127.38,4426.0,127.43,127.43,127.34,127.38,4426.0
2017-11-21 12:15:00,127.46,127.58,127.41,127.58,5108.0,127.46,127.58,127.41,127.58,5108.0
2017-11-21 12:20:00,127.58,127.59,127.43,127.52,11682.0,127.58,127.59,127.43,127.52,11682.0
2017-11-21 12:25:00,127.53,127.7,127.53,127.62,7700.0,127.53,127.7,127.53,127.62,7700.0
2017-11-21 12:30:00,127.59,127.6,127.52,127.52,3580.0,127.59,127.6,127.52,127.52,3580.0
2017-11-21 12:35:00,127.52,127.54,127.49,127.51,3100.0,127.52,127.54,127.49,127.51,3100.0
2017-11-21 12:40:00,127.47,127.52,127.33,127.34,6710.0,127.47,127.52,127.33,127.34,6710.0
2017-11-21 12:45:00,127.37,127.39,127.28,127.28,9054.0,127.37,127.39,127.28,127.28,9054.0
2017-11-21 12:50:00,127.28,127.34,127.26,127.34,3300.0,127.28,127.34,127.26,127.34,3300.0
2017-11-21 12:55:00,127.32,127.38,127.28,127.34,15548.0,127.32,127.38,127.28,127.34,15548.0
2017-11-21 13:00:00,127.33,127.35,127.31,127.35,3700.0,127.33,127.35,127.31,127.35,3700.0
2017-11-21 13:05:00,127.35,127.43,127.32,127.36,7891.0,127.35,127.43,127.32,127.36,7891.0
2017-11-21 13:10:00,127.37,127.44,127.36,127.44,4258.0,127.37,127.44,127.36,127.44,4258.0
2017-11-21 13:15:00,127.43,127.45,127.42,127.45,500.0,127.43,127.45,127.42,127.45,500.0
2017-11-21 13:20:00,127.48,127.54,127.43,127.54,3000.0,127.48,127.54,127.43,127.54,3000.0
2017-11-21 13:25:00,127.53,127.56,127.44,127.47,5396.0,127.53,127.56,127.44,127.47,5396.0
2017-11-21 13:30:00,127.48,127.53,127.44,127.45,7036.0,127.48,127.53,127.44,127.45,7036.0
2017-11-21 13:35:00,127.45,127.56,127.44,127.44,6105.0,127.45,127.56,127.44,127.44,6105.0
2017-11-21 13:40:00,127.47,127.53,127.42,127.49,8981.0,127.47,127.53,127.42,127.49,8981.0
2017-11-21 13:45:00,127.48,127.96,127.47,127.7,28744.0,127.48,127.96,127.47,127.7,28744.0
2017-11-21 13:50:00,127.7,127.84,127.6,127.82,24720.0,127.7,127.84,127.6,127.82,24720.0
2017-11-21 13:55:00,127.83,127.85,127.67,127.68,8717.0,127.83,127.85,127.67,127.68,8717.0
2017-11-21 14:00:00,127.66,127.67,127.43,127.43,6968.0,127.66,127.67,127.43,127.43,6968.0
2017-11-21 14:05:00,127.46,127.61,127.38,127.61,23834.0,127.46,127.61,127.38,127.61,23834.0
2017-11-21 14:10:00,127.61,127.7,127.56,127.7,5530.0,127.61,127.7,127.56,127.7,5530.0
2017-11-21 14:15:00,127.67,127.85,127.67,127.74,8546.0,127.67,127.85,127.67,127.74,8546.0
2017-11-21 14:20:00,127.7,127.72,127.62,127.67,9057.0,127.7,127.72,127.62,127.67,9057.0
2017-11-21 14:25:00,127.62,127.68,127.62,127.68,4800.0,127.62,127.68,127.62,127.68,4800.0
2017-11-21 14:30:00,127.68,127.72,127.61,127.69,8756.0,127.68,127.72,127.61,127.69,8756.0
2017-11-21 14:35:00,127.69,127.73,127.69,127.71,5600.0,127.69,127.73,127.69,127.71,5600.0
2017-11-21 14:40:00,127.69,127.73,127.66,127.66,4748.0,127.69,127.73,127.66,127.66,4748.0
2017-11-21 14:45:00,127.68,127.68,127.62,127.65,6341.0,127.68,127.68,127.62,127.65,6341.0
2017-11-21 14:50:00,127.66,127.68,127.61,127.66,8694.0,127.66,127.68,127.61,127.66,8694.0
2017-11-21 14:55:00,127.65,127.69,127.63,127.65,10003.0,127.65,127.69,127.63,127.65,10003.0
2017-11-21 15:00:00,127.64,127.66,127.48,127.5,17347.0,127.64,127.66,127.48,127.5,17347.0
2017-11-21 15:05:00,127.48,127.56,127.43,127.47,9296.0,127.48,127.56,127.43,127.47,9296.0
2017-11-21 15:10:00,127.42,127.43,127.36,127.4,5303.0,127.42,127.43,127.36,127.4,5303.0
2017-11-21 15:15:00,127.4,127.45,127.34,127.37,39131.0,127.4,127.45,127.34,127.37,39131.0
2017-11-21 15:20:00,127.36,127.43,127.3,127.4,11016.0,127.36,127.43,127.3,127.4,11016.0
2017-11-21 15:25:00,127.42,127.53,127.41,127.5,17578.0,127.42,127.53,127.41,127.5,17578.0
2017-11-21 15:30:00,127.49,127.63,127.49,127.63,15947.0,127.49,127.63,127.49,127.63,15947.0
2017-11-21 15:35:00,127.63,127.68,127.46,127.48,20190.0,127.63,127.68,127.46,127.48,20190.0
2017-11-21 15:40:00,127.46,127.6,127.44,127.6,18886.0,127.46,127.6,127.44,127.6,18886.0
2017-11-21 15:45:00,127.59,127.59,127.42,127.42,25558.0,127.59,127.59,127.42,127.42,25558.0
2017-11-21 15:50:00,127.44,127.68,127.44,127.56,66917.0,127.44,127.68,127.44,127.56,66917.0
2017-11-21 15:55:00,127.55,127.76,127.49,127.7,98546.0,127.55,127.76,127.49,127.7,98546.0
2017-11-22 09:30:00,128.01,128.45,128.0,128.25,24876.0,128.01,128.45,128.0,128.25,24876.0
2017-11-22 09:35:00,128.36,128.36,127.83,128.25,28138.0,128.36,128.36,127.83,128.25,28138.0
2017-11-22 09:40:00,128.14,128.21,127.73,127.74,17340.0,128.14,128.21,127.73,127.74,17340.0
2017-11-22 09:45:00,127.73,128.08,127.72,128.08,11467.0,127.73,128.08,127.72,128.08,11467.0
2017-11-22 09:50:00,128.05,128.24,127.93,128.18,16064.0,128.05,128.24,127.93,128.18,16064.0
2017-11-22 09:55:00,128.23,128.43,128.15,128.21,11031.0,128.23,128.43,128.15,128.21,11031.0
2017-11-22 10:00:00,128.28,128.28,128.02,128.15,5971.0,128.28,128.28,128.02,128.15,5971.0
2017-11-22 10:05:00,128.15,128.69,128.15,128.55,17010.0,128.15,128.69,128.15,128.55,17010.0
2017-11-22 10:10:00,128.6,128.68,128.32,128.41,11575.0,128.6,128.68,128.32,128.41,11575.0
2017-11-22 10:15:00,128.43,128.43,128.08,128.14,9619.0,128.43,128.43,128.08,128.14,9619.0
2017-11-22 10:20:00,128.1,128.1,127.82,127.88,11882.0,128.1,128.1,127.82,127.88,11882.0
2017-11-22 10:25:00,127.95,128.03,127.92,127.92,10260.0,127.95,128.03,127.92,127.92,10260.0
2017-11-22 10:30:00,127.94,128.02,127.78,127.8,11044.0,127.94,128.02,127.78,127.8,11044.0
2017-11-22 10:35:00,127.81,127.83,127.74,127.8,7813.0,127.81,127.83,127.74,127.8,7813.0
2017-11-22 10:40:00,127.79,128.0,127.79,128.0,18857.0,127.79,128.0,127.79,128.0,18857.0
2017-11-22 10:45:00,128.0,128.14,127.97,128.14,24635.0,128.0,128.14,127.97,128.14,24635.0
2017-11-22 10:50:00,128.16,128.2,127.97,127.97,37785.0,128.16,128.2,127.97,127.97,37785.0
2017-11-22 10:55:00,127.95,127.96,127.84,127.84,19471.0,127.95,127.96,127.84,127.84,19471.0
2017-11-22 11:00:00,127.84,127.92,127.76,127.8,14264.0,127.84,127.92,127.76,127.8,14264.0
2017-11-22 11:05:00,127.79,127.8,127.65,127.65,10676.0,127.79,127.8,127.65,127.65,10676.0
2017-11-22 11:10:00,127.63,127.77,127.61,127.68,5187.0,127.63,127.77,127.61,127.68,5187.0
2017-11-22 11:15:00,127.7,127.72,127.59,127.67,5134.0,127.7,127.72,127.59,127.67,5134.0
2017-11-22 11:20:00,127.67,127.69,127.61,127.69,4970.0,127.67,127.69,127.61,127.69,4970.0
2017-11-22 11:25:00,127.63,127.67,127.53,127.57,6166.0,127.63,127.67,127.53,127.57,6166.0
2017-11-22 11:30:00,127.62,127.62,127.47,127.5,4052.0,127.62,127.62,127.47,127.5,4052.0
2017-11-22 11:35:00,127.52,127.56,127.48,127.48,8708.0,127.52,127.56,127.48,127.48,8708.0
2017-11-22 11:40:00,127.48,127.51,127.3,127.3,17451.0,127.48,127.51,127.3,127.3,17451.0
2017-11-22 11:45:00,127.3,127.35,127.2,127.3,9452.0,127.3,127.35,127.2,127.3,9452.0
2017-11-22 11:50:00,127.27,127.32,127.22,127.3,5837.0,127.27,127.32,127.22,127.3,5837.0
2017-11-22 11:55:00,127.27,127.32,127.2,127.2,5214.0,127.27,127.32,127.2,127.2,5214.0
2017-11-22 12:00:00,127.28,127.28,127.06,127.06,6745.0,127.28,127.28,127.06,127.06,6745.0
2017-11-22 12:05:00,127.11,127.12,127.04,127.1,6320.0,127.11,127.12,127.04,127.1,6320.0
2017-11-22 12:10:00,127.1,127.32,127.05,127.24,16057.0,127.1,127.32,127.05,127.24,16057.0
2017-11-22 12:15:00,127.28,127.42,127.24,127.32,13540.0,127.28,127.42,127.24,127.32,13540.0
2017-11-22 12:20:00,127.3,127.3,127.13,127.15,9700.0,127.3,127.3,127.13,127.15,9700.0
2017-11-22 12:25:00,127.14,127.2,127.11,127.14,11637.0,127.14,127.2,127.11,127.14,11637.0
2017-11-22 12:30:00,127.13,127.15,127.1,127.1,6016.0,127.13,127.15,127.1,127.1,6016.0
2017-11-22 12:35:00,127.1,127.1,126.98,127.09,16172.0,127.1,127.1,126.98,127.09,16172.0
2017-11-22 12:40:00,127.08,127.25,127.06,127.23,20924.0,127.08,127.25,127.06,127.23,20924.0
2017-11-22 12:45:00,127.21,127.24,127.15,127.15,7216.0,127.21,127.24,127.15,127.15,7216.0
2017-11-22 12:50:00,127.15,127.22,127.1,127.16,6906.0,127.15,127.22,127.1,127.16,6906.0
2017-11-22 12:55:00,127.16,127.19,127.15,127.18,2100.0,127.16,127.19,127.15,127.18,2100.0
2017-11-22 13:00:00,127.15,127.21,127.13,127.19,7341.0,127.15,127.21,127.13,127.19,7341.0
2017-11-22 13:05:00,127.18,127.22,127.17,127.2,4045.0,127.18,127.22,127.17,127.2,4045.0
2017-11-22 13:10:00,127.23,127.24,127.1,127.1,4961.0,127.23,127.24,127.1,127.1,4961.0
2017-11-22 13:15:00,127.1,127.15,127.07,127.08,2623.0,127.1,127.15,127.07,127.08,2623.0
2017-11-22 13:20:00,127.06,127.16,127.06,127.16,7660.0,127.06,127.16,127.06,127.16,7660.0
2017-11-22 13:25:00,127.17,127.24,127.15,127.2,5900.0,127.17,127.24,127.15,127.2,5900.0
2017-11-22 13:30:00,127.21,127.22,127.13,127.17,6090.0,127.21,127.22,127.13,127.17,6090.0
2017-11-22 13:35:00,127.17,127.2,126.96,126.96,11794.0,127.17,127.2,126.96,126.96,11794.0
2017-11-22 13:40:00,126.94,126.95,126.91,126.93,7126.0,126.94,126.95,126.91,126.93,7126.0
2017-11-22 13:45:00,126.92,127.15,126.92,127.12,15914.0,126.92,127.15,126.92,127.12,15914.0
2017-11-22 13:50:00,127.12,127.12,126.94,126.97,7570.0,127.12,127.12,126.94,126.97,7570.0
2017-11-22 13:55:00,126.94,126.97,126.83,126.9,13996.0,126.94,126.97,126.83,126.9,13996.0
2017-11-22 14:00:00,126.9,127.0,126.88,127.0,18290.0,126.9,127.0,126.88,127.0,18290.0
2017-11-22 14:05:00,127.0,127.19,126.99,127.16,24116.0,127.0,127.19,126.99,127.16,24116.0
2017-11-22 14:10:00,127.18,127.19,127.09,127.09,16751.0,127.18,127.19,127.09,127.09,16751.0
2017-11-22 14:15:00,127.14,127.19,127.1,127.14,13501.0,127.14,127.19,127.1,127.14,13501.0
2017-11-22 14:20:00,127.13,127.18,127.12,127.14,10220.0,127.13,127.18,127.12,127.14,10220.0
2017-11-22 14:25:00,127.11,127.18,127.04,127.11,14038.0,127.11,127.18,127.04,127.11,14038.0
2017-11-22 14:30:00,127.15,127.19,127.1,127.13,13312.0,127.15,127.19,127.1,127.13,13312.0
2017-11-22 14:35:00,127.15,127.31,127.13,127.27,25229.0,127.15,127.31,127.13,127.27,25229.0
2017-11-22 14:40:00,127.25,127.49,127.25,127.49,20491.0,127.25,127.49,127.25,127.49,20491.0
2017-11-22 14:45:00,127.52,127.56,127.38,127.46,20820.0,127.52,127.56,127.38,127.46,20820.0
2017-11-22 14:50:00,127.46,127.55,127.38,127.55,11607.0,127.46,127.55,127.38,127.55,11607.0
2017-11-22 14:55:00,127.56,127.63,127.55,127.6,7486.0,127.56,127.63,127.55,127.6,7486.0
2017-11-22 15:00:00,127.6,127.63,127.48,127.55,10201.0,127.6,127.63,127.48,127.55,10201.0
2017-11-22 15:05:00,127.55,127.57,127.39,127.4,7666.0,127.55,127.57,127.39,127.4,7666.0
2017-11-22 15:10:00,127.39,127.5,127.37,127.5,10092.0,127.39,127.5,127.37,127.5,10092.0
2017-11-22 15:15:00,127.48,127.52,127.36,127.46,8980.0,127.48,127.52,127.36,127.46,8980.0
2017-11-22 15:20:00,127.43,127.5,127.43,127.48,6793.0,127.43,127.5,127.43,127.48,6793.0
2017-11-22 15:25:00,127.48,127.58,127.46,127.55,7642.0,127.48,127.58,127.46,127.55,7642.0
2017-11-22 15:30:00,127.56,127.58,127.47,127.54,13869.0,127.56,127.58,127.47,127.54,13869.0
2017-11-22 15:35:00,127.53,127.72,127.49,127.72,22147.0,127.53,127.72,127.49,127.72,22147.0
2017-11-22 15:40:00,127.7,127.77,127.58,127.7,32801.0,127.7,127.77,127.58,127.7,32801.0
2017-11-22 15:45:00,127.67,127.75,127.6,127.71,30027.0,127.67,127.75,127.6,127.71,30027.0
2017-11-22 15:50:00,127.74,127.97,127.74,127.95,38366.0,127.74,127.97,127.74,127.95,38366.0
2017-11-22 15:55:00,127.95,127.95,127.73,127.76,54135.0,127.95,127.95,127.73,127.76,54135.0
2017-11-24 09:30:00,127.74,128.24,127.65,128.21,39169.0,127.74,128.24,127.65,128.21,39169.0
2017-11-24 09:35:00,128.16,128.94,128.16,128.7,70466.0,128.16,128.94,128.16,128.7,70466.0
2017-11-24 09:40:00,128.7,129.0,128.68,128.8,18000.0,128.7,129.0,128.68,128.8,18000.0
2017-11-24 09:45:00,128.74,128.8,128.12,128.32,69179.0,128.74,128.8,128.12,128.32,69179.0
2017-11-24 09:50:00,128.34,128.36,128.2,128.24,5210.0,128.34,128.36,128.2,128.24,5210.0
2017-11-24 09:55:00,128.24,128.72,128.18,128.72,10445.0,128.24,128.72,128.18,128.72,10445.0
2017-11-24 10:00:00,128.72,128.73,128.53,128.69,8016.0,128.72,128.73,128.53,128.69,8016.0
2017-11-24 10:05:00,128.7,128.75,128.18,128.19,11400.0,128.7,128.75,128.18,128.19,11400.0
2017-11-24 10:10:00,128.21,128.35,128.21,128.23,3950.0,128.21,128.35,128.21,128.23,3950.0
2017-11-24 10:15:00,128.2,128.54,128.2,128.37,7494.0,128.2,128.54,128.2,128.37,7494.0
2017-11-24 10:20:00,128.35,128.35,128.13,128.27,6105.0,128.35,128.35,128.13,128.27,6105.0
2017-11-24 10:25:00,128.27,128.32,128.24,128.26,21352.0,128.27,128.32,128.24,128.26,21352.0
2017-11-24 10:30:00,128.24,128.5,128.23,128.45,14453.0,128.24,128.5,128.23,128.45,14453.0
2017-11-24 10:35:00,128.46,128.58,128.42,128.55,12333.0,128.46,128.58,128.42,128.55,12333.0
2017-11-24 10:40:00,128.56,128.62,128.48,128.62,10900.0,128.56,128.62,128.48,128.62,10900.0
2017-11-24 10:45:00,128.68,128.74,128.63,128.66,6344.0,128.68,128.74,128.63,128.66,6344.0
2017-11-24 10:50:00,128.67,128.78,128.65,128.71,9377.0,128.67,128.78,128.65,128.71,9377.0
2017-11-24 10:55:00,128.66,128.85,128.65,128.84,6544.0,128.66,128.85,128.65,128.84,6544.0
2017-11-24 11:00:00,128.82,128.88,128.76,128.76,7914.0,128.82,128.88,128.76,128.76,7914.0
2017-11-24 11:05:00,128.77,129.0,128.76,129.0,7987.0,128.77,129.0,128.76,129.0,7987.0
2017-11-24 11:10:00,128.97,128.97,128.77,128.91,40780.0,128.97,128.97,128.77,128.91,40780.0
2017-11-24 11:15:00,128.88,128.96,128.72,128.72,10555.0,128.88,128.96,128.72,128.72,10555.0
2017-11-24 11:20:00,128.7,128.7,128.61,128.62,14224.0,128.7,128.7,128.61,128.62,14224.0
2017-11-24 11:25:00,128.61,128.62,128.51,128.56,4606.0,128.61,128.62,128.51,128.56,4606.0
2017-11-24 11:30:00,128.58,128.6,128.51,128.53,6232.0,128.58,128.6,128.51,128.53,6232.0
2017-11-24 11:35:00,128.51,128.65,128.5,128.63,5987.0,128.51,128.65,128.5,128.63,5987.0
2017-11-24 11:40:00,128.59,128.66,128.58,128.65,7317.0,128.59,128.66,128.58,128.65,7317.0
2017-11-24 11:45:00,128.62,128.7,128.58,128.64,2547.0,128.62,128.7,128.58,128.64,2547.0
2017-11-24 11:50:00,128.64,128.66,128.6,128.6,4300.0,128.64,128.66,128.6,128.6,4300.0
2017-11-24 11:55:00,128.58,128.64,128.53,128.55,8999.0,128.58,128.64,128.53,128.55,8999.0
2017-11-24 12:00:00,128.54,128.68,128.54,128.68,5997.0,128.54,128.68,128.54,128.68,5997.0
2017-11-24 12:05:00,128.69,128.86,128.67,128.86,15091.0,128.69,128.86,128.67,128.86,15091.0
2017-11-24 12:10:00,128.86,128.87,128.78,128.86,9924.0,128.86,128.87,128.78,128.86,9924.0
2017-11-24 12:15:00,128.86,128.87,128.81,128.86,9740.0,128.86,128.87,128.81,128.86,9740.0
2017-11-24 12:20:00,128.85,128.96,128.79,128.94,15434.0,128.85,128.96,128.79,128.94,15434.0
2017-11-24 12:25:00,128.95,128.97,128.9,128.9,12122.0,128.95,128.97,128.9,128.9,12122.0
2017-11-24 12:30:00,128.9,128.97,128.88,128.94,31114.0,128.9,128.97,128.88,128.94,31114.0
2017-11-24 12:35:00,128.93,128.95,128.8,128.9,29569.0,128.93,128.95,128.8,128.9,29569.0
2017-11-24 12:40:00,128.91,129.02,128.91,129.0,14640.0,128.91,129.02,128.91,129.0,14640.0
2017-11-24 12:45:00,129.02,129.2,129.01,129.19,16887.0,129.02,129.2,129.01,129.19,16887.0
2017-11-24 12:50:00,129.2,129.46,129.2,129.45,31677.0,129.2,129.46,129.2,129.45,31677.0
2017-11-24 12:55:00,129.45,129.54,129.39,129.51,44384.0,129.45,129.54,129.39,129.51,44384.0
2017-11-27 09:30:00,130.19,130.92,129.78,130.71,71487.0,130.19,130.92,129.78,130.71,71487.0
2017-11-27 09:35:00,130.8,130.8,129.85,129.97,65509.0,130.8,130.8,129.85,129.97,65509.0
2017-11-27 09:40:00,130.06,130.26,129.6,129.66,36728.0,130.06,130.26,129.6,129.66,36728.0
2017-11-27 09:45:00,129.74,129.81,129.52,129.75,28551.0,129.74,129.81,129.52,129.75,28551.0
2017-11-27 09:50:00,129.79,129.98,129.56,129.58,25080.0,129.79,129.98,129.56,129.58,25080.0
2017-11-27 09:55:00,129.63,129.68,129.4,129.45,21215.0,129.63,129.68,129.4,129.45,21215.0
2017-11-27 10:00:00,129.45,129.64,129.33,129.55,10909.0,129.45,129.64,129.33,129.55,10909.0
2017-11-27 10:05:00,129.55,130.02,129.47,129.95,31356.0,129.55,130.02,129.47,129.95,31356.0
2017-11-27 10:10:00,129.93,130.05,129.74,129.83,20263.0,129.93,130.05,129.74,129.83,20263.0
2017-11-27 10:15:00,129.8,129.86,129.68,129.73,19181.0,129.8,129.86,129.68,129.73,19181.0
2017-11-27 10:20:00,129.71,129.94,129.63,129.7,26178.0,129.71,129.94,129.63,129.7,26178.0
2017-11-27 10:25:00,129.7,129.88,129.65,129.88,9091.0,129.7,129.88,129.65,129.88,9091.0
2017-11-27 10:30:00,129.88,130.1,129.87,130.0,37734.0,129.88,130.1,129.87,130.0,37734.0
2017-11-27 10:35:00,130.02,130.13,129.98,130.13,6114.0,130.02,130.13,129.98,130.13,6114.0
2017-11-27 10:40:00,130.15,130.29,130.11,130.11,12182.0,130.15,130.29,130.11,130.11,12182.0
2017-11-27 10:45:00,130.1,130.16,129.99,130.04,15499.0,130.1,130.16,129.99,130.04,15499.0
2017-11-27 10:50:00,130.04,130.04,129.8,129.85,14063.0,130.04,130.04,129.8,129.85,14063.0
2017-11-27 10:55:00,129.85,129.89,129.76,129.82,17769.0,129.85,129.89,129.76,129.82,17769.0
2017-11-27 11:00:00,129.8,129.98,129.63,129.63,27765.0,129.8,129.98,129.63,129.63,27765.0
2017-11-27 11:05:00,129.58,130.04,129.5,130.01,25163.0,129.58,130.04,129.5,130.01,25163.0
2017-11-27 11:10:00,130.02,130.06,129.63,129.63,14527.0,130.02,130.06,129.63,129.63,14527.0
2017-11-27 11:15:00,129.66,129.76,129.61,129.62,11451.0,129.66,129.76,129.61,129.62,11451.0
2017-11-27 11:20:00,129.63,129.67,129.48,129.57,20514.0,129.63,129.67,129.48,129.57,20514.0
2017-11-27 11:25:00,129.53,129.64,129.48,129.51,14208.0,129.53,129.64,129.48,129.51,14208.0
2017-11-27 11:30:00,129.49,129.55,129.48,129.51,8601.0,129.49,129.55,129.48,129.51,8601.0
2017-11-27 11:35:00,129.51,129.67,129.46,129.58,26542.0,129.51,129.67,129.46,129.58,26542.0
2017-11-27 11:40:00,129.6,129.75,129.59,129.7,14329.0,129.6,129.75,129.59,129.7,14329.0
2017-11-27 11:45:00,129.7,129.88,129.68,129.86,13643.0,129.7,129.88,129.68,129.86,13643.0
2017-11-27 11:50:00,129.87,129.95,129.83,129.86,14396.0,129.87,129.95,129.83,129.86,14396.0
2017-11-27 11:55:00,129.85,129.94,129.82,129.87,12157.0,129.85,129.94,129.82,129.87,12157.0
2017-11-27 12:00:00,129.87,130.02,129.83,130.02,59736.0,129.87,130.02,129.83,130.02,59736.0
2017-11-27 12:05:00,129.97,130.01,129.9,130.0,10512.0,129.97,130.01,129.9,130.0,10512.0
2017-11-27 12:10:00,130.0,130.01,129.77,129.77,20219.0,130.0,130.01,129.77,129.77,20219.0
2017-11-27 12:15:00,129.77,129.94,129.73,129.86,11052.0,129.77,129.94,129.73,129.86,11052.0
2017-11-27 12:20:00,129.84,129.98,129.8,129.93,14228.0,129.84,129.98,129.8,129.93,14228.0
2017-11-27 12:25:00,129.93,129.95,129.7,129.73,14783.0,129.93,129.95,129.7,129.73,14783.0
2017-11-27 12:30:00,129.71,129.71,129.5,129.5,8673.0,129.71,129.71,129.5,129.5,8673.0
2017-11-27 12:35:00,129.54,129.7,129.5,129.54,12805.0,129.54,129.7,129.5,129.54,12805.0
2017-11-27 12:40:00,129.53,129.53,129.48,129.5,8492.0,129.53,129.53,129.48,129.5,8492.0
2017-11-27 12:45:00,129.49,129.62,129.49,129.55,9632.0,129.49,129.62,129.49,129.55,9632.0
2017-11-27 12:50:00,129.57,129.59,129.5,129.54,5581.0,129.57,129.59,129.5,129.54,5581.0
2017-11-27 12:55:00,129.5,129.66,129.48,129.63,8177.0,129.5,129.66,129.48,129.63,8177.0
2017-11-27 13:00:00,129.65,129.9,129.65,129.9,5641.0,129.65,129.9,129.65,129.9,5641.0
2017-11-27 13:05:00,129.88,129.91,129.7,129.78,19890.0,129.88,129.91,129.7,129.78,19890.0
2017-11-27 13:10:00,129.77,129.82,129.75,129.76,10250.0,129.77,129.82,129.75,129.76,10250.0
2017-11-27 13:15:00,129.76,129.78,129.67,129.71,6867.0,129.76,129.78,129.67,129.71,6867.0
2017-11-27 13:20:00,129.69,129.69,129.59,129.61,8106.0,129.69,129.69,129.59,129.61,8106.0
2017-11-27 13:25:00,129.59,129.64,129.48,129.48,5280.0,129.59,129.64,129.48,129.48,5280.0
2017-11-27 13:30:00,129.48,129.59,129.46,129.56,8378.0,129.48,129.59,129.46,129.56,8378.0
2017-11-27 13:35:00,129.56,129.57,129.45,129.45,7413.0,129.56,129.57,129.45,129.45,7413.0
2017-11-27 13:40:00,129.45,129.53,129.43,129.43,5818.0,129.45,129.53,129.43,129.43,5818.0
2017-11-27 13:45:00,129.43,129.6,129.43,129.57,11617.0,129.43,129.6,129.43,129.57,11617.0
2017-11-27 13:50:00,129.57,129.69,129.57,129.66,12566.0,129.57,129.69,129.57,129.66,12566.0
2017-11-27 13:55:00,129.65,129.68,129.63,129.67,2001.0,129.65,129.68,129.63,129.67,2001.0
2017-11-27 14:00:00,129.69,129.74,129.67,129.68,13613.0,129.69,129.74,129.67,129.68,13613.0
2017-11-27 14:05:00,129.68,129.76,129.66,129.76,6183.0,129.68,129.76,129.66,129.76,6183.0
2017-11-27 14:10:00,129.75,129.8,129.66,129.66,40774.0,129.75,129.8,129.66,129.66,40774.0
2017-11-27 14:15:00,129.65,129.65,129.26,129.46,22670.0,129.65,129.65,129.26,129.46,22670.0
2017-11-27 14:20:00,129.47,129.47,129.32,129.35,9009.0,129.47,129.47,129.32,129.35,9009.0
2017-11-27 14:25:00,129.34,129.46,129.32,129.44,11504.0,129.34,129.46,129.32,129.44,11504.0
2017-11-27 14:30:00,129.42,129.6,129.42,129.56,9530.0,129.42,129.6,129.42,129.56,9530.0
2017-11-27 14:35:00,129.56,129.66,129.5,129.5,25093.0,129.56,129.66,129.5,129.5,25093.0
2017-11-27 14:40:00,129.49,129.59,129.48,129.59,6397.0,129.49,129.59,129.48,129.59,6397.0
2017-11-27 14:45:00,129.58,129.74,129.56,129.73,9032.0,129.58,129.74,129.56,129.73,9032.0
2017-11-27 14:50:00,129.71,129.71,129.55,129.56,9112.0,129.71,129.71,129.55,129.56,9112.0
2017-11-27 14:55:00,129.57,129.75,129.56,129.74,14067.0,129.57,129.75,129.56,129.74,14067.0
2017-11-27 15:00:00,129.71,129.85,129.68,129.71,22537.0,129.71,129.85,129.68,129.71,22537.0
2017-11-27 15:05:00,129.68,129.71,129.64,129.68,14878.0,129.68,129.71,129.64,129.68,14878.0
2017-11-27 15:10:00,129.65,129.87,129.64,129.79,16878.0,129.65,129.87,129.64,129.79,16878.0
2017-11-27 15:15:00,129.77,129.93,129.75,129.93,16151.0,129.77,129.93,129.75,129.93,16151.0
2017-11-27 15:20:00,129.95,130.05,129.91,129.99,46025.0,129.95,130.05,129.91,129.99,46025.0
2017-11-27 15:25:00,130.0,130.01,129.87,129.89,46945.0,130.0,130.01,129.87,129.89,46945.0
2017-11-27 15:30:00,129.88,129.96,129.87,129.87,28663.0,129.88,129.96,129.87,129.87,28663.0
2017-11-27 15:35:00,129.87,129.9,129.78,129.89,22614.0,129.87,129.9,129.78,129.89,22614.0
2017-11-27 15:40:00,129.9,129.96,129.86,129.94,47822.0,129.9,129.96,129.86,129.94,47822.0
2017-11-27 15:45:00,129.97,130.03,129.88,130.0,63296.0,129.97,130.03,129.88,130.0,63296.0
2017-11-27 15:50:00,130.0,130.28,130.0,130.24,96261.0,130.0,130.28,130.0,130.24,96261.0
2017-11-27 15:55:00,130.24,130.45,130.23,130.24,137489.0,130.24,130.45,130.23,130.24,137489.0
2017-11-28 09:30:00,130.76,131.1,130.25,130.31,60312.0,130.76,131.1,130.25,130.31,60312.0
2017-11-28 09:35:00,130.26,130.32,129.74,129.75,98716.0,130.26,130.32,129.74,129.75,98716.0
2017-11-28 09:40:00,129.77,129.78,128.99,129.62,49300.0,129.77,129.78,128.99,129.62,49300.0
2017-11-28 09:45:00,129.62,129.63,128.75,129.03,39427.0,129.62,129.63,128.75,129.03,39427.0
2017-11-28 09:50:00,128.99,129.07,128.77,128.89,35555.0,128.99,129.07,128.77,128.89,35555.0
2017-11-28 09:55:00,128.88,128.9,128.5,128.79,47495.0,128.88,128.9,128.5,128.79,47495.0
2017-11-28 10:00:00,128.83,128.96,128.61,128.65,29532.0,128.83,128.96,128.61,128.65,29532.0
2017-11-28 10:05:00,128.65,128.96,128.5,128.85,26610.0,128.65,128.96,128.5,128.85,26610.0
2017-11-28 10:10:00,128.78,128.78,128.5,128.52,44519.0,128.78,128.78,128.5,128.52,44519.0
2017-11-28 10:15:00,128.5,128.79,128.5,128.77,25365.0,128.5,128.79,128.5,128.77,25365.0
2017-11-28 10:20:00,128.78,128.98,128.65,128.66,13544.0,128.78,128.98,128.65,128.66,13544.0
2017-11-28 10:25:00,128.56,128.94,128.56,128.86,17058.0,128.56,128.94,128.56,128.86,17058.0
2017-11-28 10:30:00,128.86,128.87,128.77,128.83,11544.0,128.86,128.87,128.77,128.83,11544.0
2017-11-28 10:35:00,128.85,129.37,128.84,129.25,24665.0,128.85,129.37,128.84,129.25,24665.0
2017-11-28 10:40:00,129.24,129.4,129.02,129.11,45416.0,129.24,129.4,129.02,129.11,45416.0
2017-11-28 10:45:00,129.13,129.17,128.98,129.16,35558.0,129.13,129.17,128.98,129.16,35558.0
2017-11-28 10:50:00,129.16,129.16,128.85,128.85,16893.0,129.16,129.16,128.85,128.85,16893.0
2017-11-28 10:55:00,128.87,128.88,128.48,128.48,48983.0,128.87,128.88,128.48,128.48,48983.0
2017-11-28 11:00:00,128.48,128.92,128.46,128.89,25832.0,128.48,128.92,128.46,128.89,25832.0
2017-11-28 11:05:00,128.89,128.91,128.75,128.91,17213.0,128.89,128.91,128.75,128.91,17213.0
2017-11-28 11:10:00,128.92,128.93,128.64,128.75,23023.0,128.92,128.93,128.64,128.75,23023.0
2017-11-28 11:15:00,128.77,129.02,128.72,128.91,17757.0,128.77,129.02,128.72,128.91,17757.0
2017-11-28 11:20:00,128.9,129.07,128.85,129.02,15385.0,128.9,129.07,128.85,129.02,15385.0
2017-11-28 11:25:00,129.02,129.33,128.99,129.18,85242.0,129.02,129.33,128.99,129.18,85242.0
2017-11-28 11:30:00,129.19,129.2,129.04,129.07,10121.0,129.19,129.2,129.04,129.07,10121.0
2017-11-28 11:35:00,129.09,129.33,129.06,129.16,12315.0,129.09,129.33,129.06,129.16,12315.0
2017-11-28 11:40:00,129.19,129.19,129.08,129.12,4504.0,129.19,129.19,129.08,129.12,4504.0
2017-11-28 11:45:00,129.19,129.47,129.11,129.41,16021.0,129.19,129.47,129.11,129.41,16021.0
2017-11-28 11:50:00,129.41,129.6,129.05,129.09,26940.0,129.41,129.6,129.05,129.09,26940.0
2017-11-28 11:55:00,129.12,129.26,129.1,129.11,10927.0,129.12,129.26,129.1,129.11,10927.0
2017-11-28 12:00:00,129.06,129.08,128.89,128.93,65750.0,129.06,129.08,128.89,128.93,65750.0
2017-11-28 12:05:00,128.91,128.93,128.66,128.92,16659.0,128.91,128.93,128.66,128.92,16659.0
2017-11-28 12:10:00,128.91,129.1,128.84,129.09,13411.0,128.91,129.1,128.84,129.09,13411.0
2017-11-28 12:15:00,129.09,129.23,129.08,129.22,39405.0,129.09,129.23,129.08,129.22,39405.0
2017-11-28 12:20:00,129.2,129.26,128.97,129.06,14967.0,129.2,129.26,128.97,129.06,14967.0
2017-11-28 12:25:00,129.04,129.21,129.02,129.16,17113.0,129.04,129.21,129.02,129.16,17113.0
2017-11-28 12:30:00,129.14,129.18,128.94,128.94,20561.0,129.14,129.18,128.94,128.94,20561.0
2017-11-28 12:35:00,128.93,128.95,128.73,128.76,16860.0,128.93,128.95,128.73,128.76,16860.0
2017-11-28 12:40:00,128.73,128.8,128.63,128.65,15909.0,128.73,128.8,128.63,128.65,15909.0
2017-11-28 12:45:00,128.66,128.72,128.5,128.5,27566.0,128.66,128.72,128.5,128.5,27566.0
2017-11-28 12:50:00,128.5,128.7,128.44,128.47,36486.0,128.5,128.7,128.44,128.47,36486.0
2017-11-28 12:55:00,128.46,128.48,128.26,128.36,25712.0,128.46,128.48,128.26,128.36,25712.0
2017-11-28 13:00:00,128.38,128.48,128.33,128.44,40805.0,128.38,128.48,128.33,128.44,40805.0
2017-11-28 13:05:00,128.44,128.93,128.43,128.62,26182.0,128.44,128.93,128.43,128.62,26182.0
2017-11-28 13:10:00,128.59,128.75,128.43,128.52,25103.0,128.59,128.75,128.43,128.52,25103.0
2017-11-28 13:15:00,128.55,128.71,128.55,128.58,13839.0,128.55,128.71,128.55,128.58,13839.0
2017-11-28 13:20:00,128.65,128.7,128.3,128.35,22526.0,128.65,128.7,128.3,128.35,22526.0
2017-11-28 13:25:00,128.31,128.42,128.14,128.41,14794.0,128.31,128.42,128.14,128.41,14794.0
2017-11-28 13:30:00,128.31,128.42,128.25,128.36,12042.0,128.31,128.42,128.25,128.36,12042.0
2017-11-28 13:35:00,128.32,128.36,128.19,128.19,8072.0,128.32,128.36,128.19,128.19,8072.0
2017-11-28 13:40:00,128.14,128.34,128.09,128.25,21630.0,128.14,128.34,128.09,128.25,21630.0
2017-11-28 13:45:00,128.25,128.29,128.12,128.12,10739.0,128.25,128.29,128.12,128.12,10739.0
2017-11-28 13:50:00,128.16,128.21,127.97,127.97,15285.0,128.16,128.21,127.97,127.97,15285.0
2017-11-28 13:55:00,127.95,128.09,127.56,127.58,25505.0,127.95,128.09,127.56,127.58,25505.0
2017-11-28 14:00:00,127.62,127.84,127.49,127.67,44122.0,127.62,127.84,127.49,127.67,44122.0
2017-11-28 14:05:00,127.68,128.49,127.68,128.4,40759.0,127.68,128.49,127.68,128.4,40759.0
2017-11-28 14:10:00,128.43,128.5,128.27,128.38,22985.0,128.43,128.5,128.27,128.38,22985.0
2017-11-28 14:15:00,128.39,128.64,128.23,128.52,26127.0,128.39,128.64,128.23,128.52,26127.0
2017-11-28 14:20:00,128.51,128.69,128.44,128.54,24212.0,128.51,128.69,128.44,128.54,24212.0
2017-11-28 14:25:00,128.56,129.3,128.53,129.12,99548.0,128.56,129.3,128.53,129.12,99548.0
2017-11-28 14:30:00,129.16,129.44,128.85,129.43,30872.0,129.16,129.44,128.85,129.43,30872.0
2017-11-28 14:35:00,129.43,130.08,129.22,129.92,66416.0,129.43,130.08,129.22,129.92,66416.0
2017-11-28 14:40:00,129.93,130.05,129.64,130.0,39011.0,129.93,130.05,129.64,130.0,39011.0
2017-11-28 14:45:00,129.95,130.09,128.95,129.04,46169.0,129.95,130.09,128.95,129.04,46169.0
2017-11-28 14:50:00,129.07,129.54,128.75,129.53,62068.0,129.07,129.54,128.75,129.53,62068.0
2017-11-28 14:55:00,129.5,129.56,129.2,129.56,28030.0,129.5,129.56,129.2,129.56,28030.0
2017-11-28 15:00:00,129.56,129.99,129.35,129.46,46932.0,129.56,129.99,129.35,129.46,46932.0
2017-11-28 15:05:00,129.5,129.79,129.5,129.72,39239.0,129.5,129.79,129.5,129.72,39239.0
2017-11-28 15:10:00,129.7,129.84,129.61,129.83,36329.0,129.7,129.84,129.61,129.83,36329.0
2017-11-28 15:15:00,129.82,129.96,129.76,129.93,31511.0,129.82,129.96,129.76,129.93,31511.0
2017-11-28 15:20:00,129.93,130.15,129.93,130.06,45805.0,129.93,130.15,129.93,130.06,45805.0
2017-11-28 15:25:00,130.03,130.15,129.93,130.02,63061.0,130.03,130.15,129.93,130.02,63061.0
2017-11-28 15:30:00,130.02,130.12,129.86,129.97,103980.0,130.02,130.12,129.86,129.97,103980.0
2017-11-28 15:35:00,129.98,129.99,129.65,129.67,83829.0,129.98,129.99,129.65,129.67,83829.0
2017-11-28 15:40:00,129.65,130.1,129.47,129.94,82011.0,129.65,130.1,129.47,129.94,82011.0
2017-11-28 15:45:00,129.9,130.04,129.79,129.96,81244.0,129.9,130.04,129.79,129.96,81244.0
2017-11-28 15:50:00,129.93,130.07,129.8,129.8,108648.0,129.93,130.07,129.8,129.8,108648.0
2017-11-28 15:55:00,129.8,130.21,129.7,129.96,186734.0,129.8,130.21,129.7,129.96,186734.0
2017-11-29 09:30:00,114.03,114.46,111.5,111.62,1517195.0,114.03,114.46,111.5,111.62,1517195.0
2017-11-29 09:35:00,111.62,112.67,110.9,112.54,634552.0,111.62,112.67,110.9,112.54,634552.0
2017-11-29 09:40:00,112.56,112.74,111.93,112.0,659321.0,112.56,112.74,111.93,112.0,659321.0
2017-11-29 09:45:00,112.0,112.4,111.5,111.9,604488.0,112.0,112.4,111.5,111.9,604488.0
2017-11-29 09:50:00,111.91,112.15,111.48,111.83,301420.0,111.91,112.15,111.48,111.83,301420.0
2017-11-29 09:55:00,111.84,112.32,111.7,111.97,199696.0,111.84,112.32,111.7,111.97,199696.0
2017-11-29 10:00:00,111.95,112.01,110.55,110.6,375563.0,111.95,112.01,110.55,110.6,375563.0
2017-11-29 10:05:00,110.6,111.29,110.23,110.48,310197.0,110.6,111.29,110.23,110.48,310197.0
2017-11-29 10:10:00,110.51,110.53,109.37,109.38,424405.0,110.51,110.53,109.37,109.38,424405.0
2017-11-29 10:15:00,109.37,109.64,108.88,109.08,361108.0,109.37,109.64,108.88,109.08,361108.0
2017-11-29 10:20:00,109.12,109.14,108.0,108.09,341943.0,109.12,109.14,108.0,108.09,341943.0
2017-11-29 10:25:00,108.09,108.4,107.59,108.38,263189.0,108.09,108.4,107.59,108.38,263189.0
2017-11-29 10:30:00,108.38,108.67,107.95,108.49,195176.0,108.38,108.67,107.95,108.49,195176.0
2017-11-29 10:35:00,108.55,109.53,108.45,109.48,321396.0,108.55,109.53,108.45,109.48,321396.0
2017-11-29 10:40:00,109.49,110.36,109.3,110.26,356878.0,109.49,110.36,109.3,110.26,356878.0
2017-11-29 10:45:00,110.26,110.29,109.0,109.15,255252.0,110.26,110.29,109.0,109.15,255252.0
2017-11-29 10:50:00,109.15,110.1,109.13,109.73,181923.0,109.15,110.1,109.13,109.73,181923.0
2017-11-29 10:55:00,109.78,110.2,109.78,110.12,166574.0,109.78,110.2,109.78,110.12,166574.0
2017-11-29 11:00:00,110.1,110.63,110.1,110.53,252775.0,110.1,110.63,110.1,110.53,252775.0
2017-11-29 11:05:00,110.5,110.96,110.42,110.91,184888.0,110.5,110.96,110.42,110.91,184888.0
2017-11-29 11:10:00,110.93,111.05,110.37,110.54,288736.0,110.93,111.05,110.37,110.54,288736.0
2017-11-29 11:15:00,110.54,111.19,110.54,111.12,200791.0,110.54,111.19,110.54,111.12,200791.0
2017-11-29 11:20:00,111.08,111.12,110.34,110.38,258947.0,111.08,111.12,110.34,110.38,258947.0
2017-11-29 11:25:00,110.38,110.72,110.11,110.3,237055.0,110.38,110.72,110.11,110.3,237055.0
2017-11-29 11:30:00,110.3,110.3,109.96,110.07,181780.0,110.3,110.3,109.96,110.07,181780.0
2017-11-29 11:35:00,110.08,110.22,110.0,110.04,99244.0,110.08,110.22,110.0,110.04,99244.0
2017-11-29 11:40:00,110.03,110.21,109.5,109.5,235564.0,110.03,110.21,109.5,109.5,235564.0
2017-11-29 11:45:00,109.5,109.63,109.08,109.1,168846.0,109.5,109.63,109.08,109.1,168846.0
2017-11-29 11:50:00,109.08,109.34,108.81,109.03,174901.0,109.08,109.34,108.81,109.03,174901.0
2017-11-29 11:55:00,109.0,109.25,108.14,108.19,146433.0,109.0,109.25,108.14,108.19,146433.0
2017-11-29 12:00:00,108.2,108.36,108.0,108.13,120381.0,108.2,108.36,108.0,108.13,120381.0
2017-11-29 12:05:00,108.12,108.4,108.06,108.36,93418.0,108.12,108.4,108.06,108.36,93418.0
2017-11-29 12:10:00,108.38,109.1,108.36,109.09,157425.0,108.38,109.1,108.36,109.09,157425.0
2017-11-29 12:15:00,109.03,109.64,109.0,109.47,103327.0,109.03,109.64,109.0,109.47,103327.0
2017-11-29 12:20:00,109.47,109.7,109.4,109.51,117015.0,109.47,109.7,109.4,109.51,117015.0
2017-11-29 12:25:00,109.5,109.88,109.49,109.77,90103.0,109.5,109.88,109.49,109.77,90103.0
2017-11-29 12:30:00,109.77,110.07,109.65,109.81,95484.0,109.77,110.07,109.65,109.81,95484.0
2017-11-29 12:35:00,109.8,110.31,109.69,109.83,105692.0,109.8,110.31,109.69,109.83,105692.0
2017-11-29 12:40:00,109.81,110.11,109.69,109.93,85016.0,109.81,110.11,109.69,109.93,85016.0
2017-11-29 12:45:00,109.95,110.18,109.83,109.98,72369.0,109.95,110.18,109.83,109.98,72369.0
2017-11-29 12:50:00,109.98,110.07,108.69,108.92,161805.0,109.98,110.07,108.69,108.92,161805.0
2017-11-29 12:55:00,108.94,109.13,108.75,108.86,110472.0,108.94,109.13,108.75,108.86,110472.0
2017-11-29 13:00:00,108.9,108.96,108.2,108.27,80888.0,108.9,108.96,108.2,108.27,80888.0
2017-11-29 13:05:00,108.3,108.39,108.0,108.21,131538.0,108.3,108.39,108.0,108.21,131538.0
2017-11-29 13:10:00,108.19,109.1,108.18,108.78,125846.0,108.19,109.1,108.18,108.78,125846.0
2017-11-29 13:15:00,108.8,108.95,108.35,108.76,84772.0,108.8,108.95,108.35,108.76,84772.0
2017-11-29 13:20:00,108.71,108.73,108.0,108.33,99371.0,108.71,108.73,108.0,108.33,99371.0
2017-11-29 13:25:00,108.48,108.69,108.24,108.57,65303.0,108.48,108.69,108.24,108.57,65303.0
2017-11-29 13:30:00,108.58,108.8,108.55,108.71,54640.0,108.58,108.8,108.55,108.71,54640.0
2017-11-29 13:35:00,108.73,109.12,108.61,109.09,79420.0,108.73,109.12,108.61,109.09,79420.0
2017-11-29 13:40:00,109.08,109.19,108.8,108.84,70211.0,109.08,109.19,108.8,108.84,70211.0
2017-11-29 13:45:00,108.84,108.87,108.6,108.65,54932.0,108.84,108.87,108.6,108.65,54932.0
2017-11-29 13:50:00,108.65,108.68,108.14,108.28,74632.0,108.65,108.68,108.14,108.28,74632.0
2017-11-29 13:55:00,108.29,108.47,108.0,108.05,111191.0,108.29,108.47,108.0,108.05,111191.0
2017-11-29 14:00:00,108.05,108.06,106.64,106.94,293230.0,108.05,108.06,106.64,106.94,293230.0
2017-11-29 14:05:00,106.91,107.22,106.5,106.64,176164.0,106.91,107.22,106.5,106.64,176164.0
2017-11-29 14:10:00,106.65,107.04,106.5,106.78,170162.0,106.65,107.04,106.5,106.78,170162.0
2017-11-29 14:15:00,106.79,106.99,106.58,106.73,112369.0,106.79,106.99,106.58,106.73,112369.0
2017-11-29 14:20:00,106.63,106.83,106.2,106.76,173703.0,106.63,106.83,106.2,106.76,173703.0
2017-11-29 14:25:00,106.69,106.77,106.26,106.41,157958.0,106.69,106.77,106.26,106.41,157958.0
2017-11-29 14:30:00,106.49,106.58,106.3,106.5,112329.0,106.49,106.58,106.3,106.5,112329.0
2017-11-29 14:35:00,106.5,107.23,106.46,106.91,280994.0,106.5,107.23,106.46,106.91,280994.0
2017-11-29 14:40:00,106.91,107.41,106.83,107.38,152865.0,106.91,107.41,106.83,107.38,152865.0
2017-11-29 14:45:00,107.4,108.02,107.1,107.96,172777.0,107.4,108.02,107.1,107.96,172777.0
2017-11-29 14:50:00,107.97,108.65,107.79,108.43,177164.0,107.97,108.65,107.79,108.43,177164.0
2017-11-29 14:55:00,108.42,108.97,108.41,108.93,191619.0,108.42,108.97,108.41,108.93,191619.0
2017-11-29 15:00:00,108.89,109.18,108.38,108.44,235347.0,108.89,109.18,108.38,108.44,235347.0
2017-11-29 15:05:00,108.43,108.63,108.09,108.19,132767.0,108.43,108.63,108.09,108.19,132767.0
2017-11-29 15:10:00,108.21,108.41,107.95,108.11,119464.0,108.21,108.41,107.95,108.11,119464.0
2017-11-29 15:15:00,108.13,108.41,107.97,108.31,101292.0,108.13,108.41,107.97,108.31,101292.0
2017-11-29 15:20:00,108.31,108.65,108.29,108.42,94494.0,108.31,108.65,108.29,108.42,94494.0
2017-11-29 15:25:00,108.42,109.07,108.24,108.95,119106.0,108.42,109.07,108.24,108.95,119106.0
2017-11-29 15:30:00,108.95,109.58,108.93,109.48,169178.0,108.95,109.58,108.93,109.48,169178.0
2017-11-29 15:35:00,109.45,109.79,109.19,109.77,152246.0,109.45,109.79,109.19,109.77,152246.0
2017-11-29 15:40:00,109.76,110.01,109.15,109.38,251111.0,109.76,110.01,109.15,109.38,251111.0
2017-11-29 15:45:00,109.39,109.93,109.1,109.18,161285.0,109.39,109.93,109.1,109.18,161285.0
2017-11-29 15:50:00,109.18,109.25,108.69,109.19,322504.0,109.18,109.25,108.69,109.19,322504.0
2017-11-29 15:55:00,109.17,109.75,109.01,109.38,442835.0,109.17,109.75,109.01,109.38,442835.0
2017-11-30 09:30:00,109.64,111.58,109.6,110.55,214651.0,109.64,111.58,109.6,110.55,214651.0
2017-11-30 09:35:00,110.65,110.73,109.8,110.16,161395.0,110.65,110.73,109.8,110.16,161395.0
2017-11-30 09:40:00,110.16,110.2,109.88,109.89,110469.0,110.16,110.2,109.88,109.89,110469.0
2017-11-30 09:45:00,109.9,109.96,109.02,109.43,130100.0,109.9,109.96,109.02,109.43,130100.0
2017-11-30 09:50:00,109.44,109.44,108.56,108.58,159217.0,109.44,109.44,108.56,108.58,159217.0
2017-11-30 09:55:00,108.58,109.06,108.55,108.94,130975.0,108.58,109.06,108.55,108.94,130975.0
2017-11-30 10:00:00,108.94,109.12,108.52,108.59,276114.0,108.94,109.12,108.52,108.59,276114.0
2017-11-30 10:05:00,108.61,108.61,107.64,107.68,293673.0,108.61,108.61,107.64,107.68,293673.0
2017-11-30 10:10:00,107.67,107.71,106.54,107.16,294913.0,107.67,107.71,106.54,107.16,294913.0
2017-11-30 10:15:00,107.11,107.2,106.56,106.92,150635.0,107.11,107.2,106.56,106.92,150635.0
2017-11-30 10:20:00,106.94,107.95,106.91,107.71,209395.0,106.94,107.95,106.91,107.71,209395.0
2017-11-30 10:25:00,107.72,107.78,107.47,107.53,161973.0,107.72,107.78,107.47,107.53,161973.0
2017-11-30 10:30:00,107.54,108.24,107.52,108.16,144259.0,107.54,108.24,107.52,108.16,144259.0
2017-11-30 10:35:00,108.16,108.32,108.0,108.2,155610.0,108.16,108.32,108.0,108.2,155610.0
2017-11-30 10:40:00,108.2,108.36,107.67,108.03,95151.0,108.2,108.36,107.67,108.03,95151.0
2017-11-30 10:45:00,108.0,108.73,107.94,108.67,69756.0,108.0,108.73,107.94,108.67,69756.0
2017-11-30 10:50:00,108.68,109.24,108.42,108.94,72831.0,108.68,109.24,108.42,108.94,72831.0
2017-11-30 10:55:00,109.06,109.08,108.68,108.73,36710.0,109.06,109.08,108.68,108.73,36710.0
2017-11-30 11:00:00,108.74,109.23,108.41,109.23,66769.0,108.74,109.23,108.41,109.23,66769.0
2017-11-30 11:05:00,109.21,109.66,108.92,109.03,91049.0,109.21,109.66,108.92,109.03,91049.0
2017-11-30 11:10:00,109.0,109.11,108.8,108.98,57379.0,109.0,109.11,108.8,108.98,57379.0
2017-11-30 11:15:00,109.01,109.28,108.81,109.03,46283.0,109.01,109.28,108.81,109.03,46283.0
2017-11-30 11:20:00,109.03,109.05,108.72,108.83,27923.0,109.03,109.05,108.72,108.83,27923.0
2017-11-30 11:25:00,108.82,109.0,108.52,108.61,81780.0,108.82,109.0,108.52,108.61,81780.0
2017-11-30 11:30:00,108.63,108.65,108.4,108.57,44991.0,108.63,108.65,108.4,108.57,44991.0
2017-11-30 11:35:00,108.55,108.84,108.43,108.73,68919.0,108.55,108.84,108.43,108.73,68919.0
2017-11-30 11:40:00,108.72,108.96,108.67,108.76,46214.0,108.72,108.96,108.67,108.76,46214.0
2017-11-30 11:45:00,108.76,109.43,108.75,109.29,70807.0,108.76,109.43,108.75,109.29,70807.0
2017-11-30 11:50:00,109.29,109.48,109.02,109.25,48947.0,109.29,109.48,109.02,109.25,48947.0
2017-11-30 11:55:00,109.24,109.38,109.21,109.35,44868.0,109.24,109.38,109.21,109.35,44868.0
2017-11-30 12:00:00,109.35,109.56,109.07,109.07,53663.0,109.35,109.56,109.07,109.07,53663.0
2017-11-30 12:05:00,109.07,109.22,108.97,109.22,26171.0,109.07,109.22,108.97,109.22,26171.0
2017-11-30 12:10:00,109.22,109.26,109.09,109.12,23135.0,109.22,109.26,109.09,109.12,23135.0
2017-11-30 12:15:00,109.12,109.25,109.09,109.12,25815.0,109.12,109.25,109.09,109.12,25815.0
2017-11-30 12:20:00,109.17,109.45,109.17,109.43,27876.0,109.17,109.45,109.17,109.43,27876.0
2017-11-30 12:25:00,109.45,109.53,109.37,109.41,37026.0,109.45,109.53,109.37,109.41,37026.0
2017-11-30 12:30:00,109.4,109.43,109.28,109.39,30198.0,109.4,109.43,109.28,109.39,30198.0
2017-11-30 12:35:00,109.4,109.41,109.18,109.19,43995.0,109.4,109.41,109.18,109.19,43995.0
2017-11-30 12:40:00,109.2,109.21,108.96,108.98,31102.0,109.2,109.21,108.96,108.98,31102.0
2017-11-30 12:45:00,108.98,109.01,108.65,108.65,40976.0,108.98,109.01,108.65,108.65,40976.0
2017-11-30 12:50:00,108.65,108.79,108.49,108.65,35991.0,108.65,108.79,108.49,108.65,35991.0
2017-11-30 12:55:00,108.65,108.83,108.55,108.76,47695.0,108.65,108.83,108.55,108.76,47695.0
2017-11-30 13:00:00,108.75,108.87,108.72,108.8,38031.0,108.75,108.87,108.72,108.8,38031.0
2017-11-30 13:05:00,108.77,109.18,108.66,109.15,54175.0,108.77,109.18,108.66,109.15,54175.0
2017-11-30 13:10:00,109.18,109.22,109.11,109.15,33764.0,109.18,109.22,109.11,109.15,33764.0
2017-11-30 13:15:00,109.14,109.22,108.85,108.88,28461.0,109.14,109.22,108.85,108.88,28461.0
2017-11-30 13:20:00,108.84,109.21,108.84,109.05,58348.0,108.84,109.21,108.84,109.05,58348.0
2017-11-30 13:25:00,109.01,109.02,108.6,108.86,43101.0,109.01,109.02,108.6,108.86,43101.0
2017-11-30 13:30:00,108.86,108.94,108.84,108.9,59950.0,108.86,108.94,108.84,108.9,59950.0
2017-11-30 13:35:00,108.9,108.97,108.63,108.74,37553.0,108.9,108.97,108.63,108.74,37553.0
2017-11-30 13:40:00,108.75,108.81,108.52,108.63,40182.0,108.75,108.81,108.52,108.63,40182.0
2017-11-30 13:45:00,108.65,108.97,108.64,108.97,66805.0,108.65,108.97,108.64,108.97,66805.0
2017-11-30 13:50:00,108.97,109.32,108.96,109.11,44059.0,108.97,109.32,108.96,109.11,44059.0
2017-11-30 13:55:00,109.11,109.34,109.08,109.32,39674.0,109.11,109.34,109.08,109.32,39674.0
2017-11-30 14:00:00,109.35,109.48,109.3,109.43,45649.0,109.35,109.48,109.3,109.43,45649.0
2017-11-30 14:05:00,109.43,109.98,109.42,109.98,76487.0,109.43,109.98,109.42,109.98,76487.0
2017-11-30 14:10:00,109.98,110.46,109.98,110.45,100137.0,109.98,110.46,109.98,110.45,100137.0
2017-11-30 14:15:00,110.45,111.01,110.39,111.0,116226.0,110.45,111.01,110.39,111.0,116226.0
2017-11-30 14:20:00,111.0,111.2,110.79,111.14,88963.0,111.0,111.2,110.79,111.14,88963.0
2017-11-30 14:25:00,111.15,111.31,110.94,111.07,148548.0,111.15,111.31,110.94,111.07,148548.0
2017-11-30 14:30:00,111.07,111.15,110.85,111.02,159394.0,111.07,111.15,110.85,111.02,159394.0
2017-11-30 14:35:00,111.01,111.07,110.1,110.44,86046.0,111.01,111.07,110.1,110.44,86046.0
2017-11-30 14:40:00,110.4,110.98,110.16,110.96,102783.0,110.4,110.98,110.16,110.96,102783.0
2017-11-30 14:45:00,110.96,111.11,110.34,110.62,98838.0,110.96,111.11,110.34,110.62,98838.0
2017-11-30 14:50:00,110.65,110.65,110.4,110.59,44622.0,110.65,110.65,110.4,110.59,44622.0
2017-11-30 14:55:00,110.6,110.65,110.41,110.54,69016.0,110.6,110.65,110.41,110.54,69016.0
2017-11-30 15:00:00,110.55,110.66,110.26,110.26,60935.0,110.55,110.66,110.26,110.26,60935.0
2017-11-30 15:05:00,110.27,110.28,109.76,109.76,75643.0,110.27,110.28,109.76,109.76,75643.0
2017-11-30 15:10:00,109.76,110.38,109.76,110.38,60012.0,109.76,110.38,109.76,110.38,60012.0
2017-11-30 15:15:00,110.38,110.64,110.17,110.49,94769.0,110.38,110.64,110.17,110.49,94769.0
2017-11-30 15:20:00,110.5,110.64,110.01,110.1,85854.0,110.5,110.64,110.01,110.1,85854.0
2017-11-30 15:25:00,110.11,110.31,109.86,110.23,73565.0,110.11,110.31,109.86,110.23,73565.0
2017-11-30 15:30:00,110.25,110.28,109.6,109.89,92621.0,110.25,110.28,109.6,109.89,92621.0
2017-11-30 15:35:00,109.89,109.9,109.47,109.51,100441.0,109.89,109.9,109.47,109.51,100441.0
2017-11-30 15:40:00,109.51,109.79,109.38,109.69,99611.0,109.51,109.79,109.38,109.69,99611.0
2017-11-30 15:45:00,109.71,109.99,109.7,109.91,119358.0,109.71,109.99,109.7,109.91,119358.0
2017-11-30 15:50:00,109.91,110.16,109.28,109.51,190130.0,109.91,110.16,109.28,109.51,190130.0
2017-11-30 15:55:00,109.51,109.74,109.32,109.61,270557.0,109.51,109.74,109.32,109.61,270557.0
2017-12-01 09:30:00,108.81,109.36,108.57,108.73,90676.0,108.81,109.36,108.57,108.73,90676.0
2017-12-01 09:35:00,108.74,109.09,108.34,108.55,69483.0,108.74,109.09,108.34,108.55,69483.0
2017-12-01 09:40:00,108.54,109.09,108.36,108.65,109321.0,108.54,109.09,108.36,108.65,109321.0
2017-12-01 09:45:00,108.68,108.9,108.5,108.67,82504.0,108.68,108.9,108.5,108.67,82504.0
2017-12-01 09:50:00,108.62,108.76,108.14,108.15,60233.0,108.62,108.76,108.14,108.15,60233.0
2017-12-01 09:55:00,108.14,108.18,107.59,107.59,41739.0,108.14,108.18,107.59,107.59,41739.0
2017-12-01 10:00:00,107.62,108.14,107.57,108.04,114561.0,107.62,108.14,107.57,108.04,114561.0
2017-12-01 10:05:00,108.01,108.25,107.8,107.82,59383.0,108.01,108.25,107.8,107.82,59383.0
2017-12-01 10:10:00,107.85,108.02,107.65,107.81,73721.0,107.85,108.02,107.65,107.81,73721.0
2017-12-01 10:15:00,107.78,108.35,107.65,108.22,54533.0,107.78,108.35,107.65,108.22,54533.0
2017-12-01 10:20:00,108.22,108.43,108.06,108.14,45201.0,108.22,108.43,108.06,108.14,45201.0
2017-12-01 10:25:00,108.2,108.57,108.15,108.57,53490.0,108.2,108.57,108.15,108.57,53490.0
2017-12-01 10:30:00,108.55,108.88,108.5,108.65,41923.0,108.55,108.88,108.5,108.65,41923.0
2017-12-01 10:35:00,108.62,109.06,108.62,108.75,70995.0,108.62,109.06,108.62,108.75,70995.0
2017-12-01 10:40:00,108.79,109.68,108.79,109.65,49846.0,108.79,109.68,108.79,109.65,49846.0
2017-12-01 10:45:00,109.58,109.91,109.3,109.86,39252.0,109.58,109.91,109.3,109.86,39252.0
2017-12-01 10:50:00,109.91,110.01,109.74,109.84,53586.0,109.91,110.01,109.74,109.84,53586.0
2017-12-01 10:55:00,109.87,110.12,109.54,109.54,29827.0,109.87,110.12,109.54,109.54,29827.0
2017-12-01 11:00:00,109.54,109.76,109.54,109.62,21556.0,109.54,109.76,109.54,109.62,21556.0
2017-12-01 11:05:00,109.62,109.62,108.62,108.88,45218.0,109.62,109.62,108.62,108.88,45218.0
2017-12-01 11:10:00,108.89,108.95,107.78,108.26,40037.0,108.89,108.95,107.78,108.26,40037.0
2017-12-01 11:15:00,108.15,108.27,107.7,107.76,42661.0,108.15,108.27,107.7,107.76,42661.0
2017-12-01 11:20:00,107.81,107.86,107.35,107.41,47538.0,107.81,107.86,107.35,107.41,47538.0
2017-12-01 11:25:00,107.37,107.58,107.01,107.03,39555.0,107.37,107.58,107.01,107.03,39555.0
2017-12-01 11:30:00,107.09,107.19,106.29,106.97,46646.0,107.09,107.19,106.29,106.97,46646.0
2017-12-01 11:35:00,106.93,107.5,106.9,107.5,45941.0,106.93,107.5,106.9,107.5,45941.0
2017-12-01 11:40:00,107.51,108.14,107.49,108.02,68727.0,107.51,108.14,107.49,108.02,68727.0
2017-12-01 11:45:00,108.06,108.18,107.85,107.85,77212.0,108.06,108.18,107.85,107.85,77212.0
2017-12-01 11:50:00,107.82,108.5,107.53,108.5,53888.0,107.82,108.5,107.53,108.5,53888.0
2017-12-01 11:55:00,108.54,108.65,108.06,108.23,41669.0,108.54,108.65,108.06,108.23,41669.0
2017-12-01 12:00:00,108.3,108.92,108.21,108.81,21284.0,108.3,108.92,108.21,108.81,21284.0
2017-12-01 12:05:00,108.82,109.12,108.66,109.01,34459.0,108.82,109.12,108.66,109.01,34459.0
2017-12-01 12:10:00,109.08,109.25,108.89,108.89,34182.0,109.08,109.25,108.89,108.89,34182.0
2017-12-01 12:15:00,108.94,109.16,108.76,108.98,44255.0,108.94,109.16,108.76,108.98,44255.0
2017-12-01 12:20:00,108.98,109.35,108.91,109.14,55087.0,108.98,109.35,108.91,109.14,55087.0
2017-12-01 12:25:00,109.15,109.27,108.96,109.11,14721.0,109.15,109.27,108.96,109.11,14721.0
2017-12-01 12:30:00,109.11,109.11,108.71,108.72,31224.0,109.11,109.11,108.71,108.72,31224.0
2017-12-01 12:35:00,108.73,108.93,108.55,108.84,24894.0,108.73,108.93,108.55,108.84,24894.0
2017-12-01 12:40:00,108.84,109.25,108.76,109.24,14968.0,108.84,109.25,108.76,109.24,14968.0
2017-12-01 12:45:00,109.24,109.42,109.17,109.25,18096.0,109.24,109.42,109.17,109.25,18096.0
2017-12-01 12:50:00,109.25,109.54,109.25,109.43,27056.0,109.25,109.54,109.25,109.43,27056.0
2017-12-01 12:55:00,109.43,109.72,109.43,109.62,25456.0,109.43,109.72,109.43,109.62,25456.0
2017-12-01 13:00:00,109.59,109.74,109.43,109.69,23660.0,109.59,109.74,109.43,109.69,23660.0
2017-12-01 13:05:00,109.69,109.69,109.42,109.42,19102.0,109.69,109.69,109.42,109.42,19102.0
2017-12-01 13:10:00,109.46,109.64,109.42,109.46,22408.0,109.46,109.64,109.42,109.46,22408.0
2017-12-01 13:15:00,109.48,109.48,109.07,109.25,12237.0,109.48,109.48,109.07,109.25,12237.0
2017-12-01 13:20:00,109.3,109.53,109.18,109.52,21793.0,109.3,109.53,109.18,109.52,21793.0
2017-12-01 13:25:00,109.52,109.52,108.97,108.99,22283.0,109.52,109.52,108.97,108.99,22283.0
2017-12-01 13:30:00,109.0,109.15,108.91,108.98,20848.0,109.0,109.15,108.91,108.98,20848.0
2017-12-01 13:35:00,109.01,109.05,108.79,108.84,18107.0,109.01,109.05,108.79,108.84,18107.0
2017-12-01 13:40:00,108.84,108.95,108.35,108.4,29548.0,108.84,108.95,108.35,108.4,29548.0
2017-12-01 13:45:00,108.37,108.53,108.29,108.47,32697.0,108.37,108.53,108.29,108.47,32697.0
2017-12-01 13:50:00,108.44,108.65,108.4,108.51,52896.0,108.44,108.65,108.4,108.51,52896.0
2017-12-01 13:55:00,108.53,108.58,108.38,108.45,48998.0,108.53,108.58,108.38,108.45,48998.0
2017-12-01 14:00:00,108.43,108.5,108.1,108.42,43641.0,108.43,108.5,108.1,108.42,43641.0
2017-12-01 14:05:00,108.42,108.42,108.14,108.26,45281.0,108.42,108.42,108.14,108.26,45281.0
2017-12-01 14:10:00,108.24,108.43,108.21,108.29,27969.0,108.24,108.43,108.21,108.29,27969.0
2017-12-01 14:15:00,108.29,108.32,108.12,108.29,30684.0,108.29,108.32,108.12,108.29,30684.0
2017-12-01 14:20:00,108.3,108.32,108.11,108.22,48407.0,108.3,108.32,108.11,108.22,48407.0
2017-12-01 14:25:00,108.2,108.27,108.2,108.25,36982.0,108.2,108.27,108.2,108.25,36982.0
2017-12-01 14:30:00,108.26,108.39,108.2,108.2,34249.0,108.26,108.39,108.2,108.2,34249.0
2017-12-01 14:35:00,108.2,108.25,107.77,107.81,30882.0,108.2,108.25,107.77,107.81,30882.0
2017-12-01 14:40:00,107.81,107.83,107.6,107.61,26944.0,107.81,107.83,107.6,107.61,26944.0
2017-12-01 14:45:00,107.62,107.76,107.54,107.7,51925.0,107.62,107.76,107.54,107.7,51925.0
2017-12-01 14:50:00,107.7,107.73,107.6,107.6,32175.0,107.7,107.73,107.6,107.6,32175.0
2017-12-01 14:55:00,107.6,107.84,107.41,107.78,53079.0,107.6,107.84,107.41,107.78,53079.0
2017-12-01 15:00:00,107.78,108.0,107.68,108.0,48201.0,107.78,108.0,107.68,108.0,48201.0
2017-12-01 15:05:00,107.99,108.24,107.94,107.96,36215.0,107.99,108.24,107.94,107.96,36215.0
2017-12-01 15:10:00,107.97,108.01,107.77,107.77,33855.0,107.97,108.01,107.77,107.77,33855.0
2017-12-01 15:15:00,107.79,107.82,107.59,107.59,51884.0,107.79,107.82,107.59,107.59,51884.0
2017-12-01 15:20:00,107.58,107.59,107.14,107.38,93016.0,107.58,107.59,107.14,107.38,93016.0
2017-12-01 15:25:00,107.38,107.56,107.15,107.19,47672.0,107.38,107.56,107.15,107.19,47672.0
2017-12-01 15:30:00,107.19,107.27,107.07,107.18,81986.0,107.19,107.27,107.07,107.18,81986.0
2017-12-01 15:35:00,107.2,107.43,107.14,107.43,67575.0,107.2,107.43,107.14,107.43,67575.0
2017-12-01 15:40:00,107.39,107.56,107.29,107.47,73243.0,107.39,107.56,107.29,107.47,73243.0
2017-12-01 15:45:00,107.49,107.55,107.23,107.29,104654.0,107.49,107.55,107.23,107.29,104654.0
2017-12-01 15:50:00,107.29,107.29,107.0,107.09,148901.0,107.29,107.29,107.0,107.09,148901.0
2017-12-01 15:55:00,107.1,107.18,107.02,107.05,238142.0,107.1,107.18,107.02,107.05,238142.0
2017-12-04 09:30:00,108.0,108.69,107.82,108.06,102965.0,108.0,108.69,107.82,108.06,102965.0
2017-12-04 09:35:00,108.2,108.36,107.56,107.84,68065.0,108.2,108.36,107.56,107.84,68065.0
2017-12-04 09:40:00,107.91,107.92,107.11,107.47,75750.0,107.91,107.92,107.11,107.47,75750.0
2017-12-04 09:45:00,107.47,107.54,106.82,107.01,41043.0,107.47,107.54,106.82,107.01,41043.0
2017-12-04 09:50:00,107.12,107.33,106.87,106.93,22483.0,107.12,107.33,106.87,106.93,22483.0
2017-12-04 09:55:00,106.94,107.08,106.52,106.65,36607.0,106.94,107.08,106.52,106.65,36607.0
2017-12-04 10:00:00,106.75,106.78,106.16,106.3,52300.0,106.75,106.78,106.16,106.3,52300.0
2017-12-04 10:05:00,106.25,106.29,105.74,106.06,56081.0,106.25,106.29,105.74,106.06,56081.0
2017-12-04 10:10:00,106.11,106.22,105.52,105.97,62044.0,106.11,106.22,105.52,105.97,62044.0
2017-12-04 10:15:00,105.93,105.94,105.16,105.5,57873.0,105.93,105.94,105.16,105.5,57873.0
2017-12-04 10:20:00,105.51,106.34,105.37,105.97,68256.0,105.51,106.34,105.37,105.97,68256.0
2017-12-04 10:25:00,106.0,106.49,105.91,106.39,62885.0,106.0,106.49,105.91,106.39,62885.0
2017-12-04 10:30:00,106.36,106.44,106.03,106.24,56249.0,106.36,106.44,106.03,106.24,56249.0
2017-12-04 10:35:00,106.23,106.77,106.16,106.75,57858.0,106.23,106.77,106.16,106.75,57858.0
2017-12-04 10:40:00,106.78,106.83,106.35,106.36,36399.0,106.78,106.83,106.35,106.36,36399.0
2017-12-04 10:45:00,106.33,106.43,105.95,106.0,50275.0,106.33,106.43,105.95,106.0,50275.0
2017-12-04 10:50:00,106.04,106.17,105.76,105.8,69977.0,106.04,106.17,105.76,105.8,69977.0
2017-12-04 10:55:00,105.8,105.88,105.5,105.71,69766.0,105.8,105.88,105.5,105.71,69766.0
2017-12-04 11:00:00,105.74,105.77,105.26,105.51,38463.0,105.74,105.77,105.26,105.51,38463.0
2017-12-04 11:05:00,105.53,105.94,105.44,105.84,55692.0,105.53,105.94,105.44,105.84,55692.0
2017-12-04 11:10:00,105.84,106.34,105.61,106.07,58263.0,105.84,106.34,105.61,106.07,58263.0
2017-12-04 11:15:00,106.12,106.42,106.12,106.34,37052.0,106.12,106.42,106.12,106.34,37052.0
2017-12-04 11:20:00,106.37,106.59,106.23,106.34,56840.0,106.37,106.59,106.23,106.34,56840.0
2017-12-04 11:25:00,106.39,106.78,106.38,106.54,32604.0,106.39,106.78,106.38,106.54,32604.0
2017-12-04 11:30:00,106.5,106.66,106.17,106.39,30320.0,106.5,106.66,106.17,106.39,30320.0
2017-12-04 11:35:00,106.42,106.69,106.29,106.58,20434.0,106.42,106.69,106.29,106.58,20434.0
2017-12-04 11:40:00,106.6,106.68,106.5,106.62,33149.0,106.6,106.68,106.5,106.62,33149.0
2017-12-04 11:45:00,106.61,106.75,106.42,106.53,27495.0,106.61,106.75,106.42,106.53,27495.0
2017-12-04 11:50:00,106.46,106.65,106.38,106.52,22856.0,106.46,106.65,106.38,106.52,22856.0
2017-12-04 11:55:00,106.51,106.83,106.5,106.61,18871.0,106.51,106.83,106.5,106.61,18871.0
2017-12-04 12:00:00,106.64,106.93,106.59,106.85,20722.0,106.64,106.93,106.59,106.85,20722.0
2017-12-04 12:05:00,106.84,106.99,106.79,106.84,41485.0,106.84,106.99,106.79,106.84,41485.0
2017-12-04 12:10:00,106.85,107.21,106.82,107.17,29258.0,106.85,107.21,106.82,107.17,29258.0
2017-12-04 12:15:00,107.2,107.27,107.02,107.02,18653.0,107.2,107.27,107.02,107.02,18653.0
2017-12-04 12:20:00,107.0,107.02,106.85,106.98,33328.0,107.0,107.02,106.85,106.98,33328.0
2017-12-04 12:25:00,106.9,107.16,106.9,107.14,15965.0,106.9,107.16,106.9,107.14,15965.0
2017-12-04 12:30:00,107.15,107.15,106.89,107.06,42566.0,107.15,107.15,106.89,107.06,42566.0
2017-12-04 12:35:00,107.1,107.14,106.91,107.0,26089.0,107.1,107.14,106.91,107.0,26089.0
2017-12-04 12:40:00,107.07,107.13,106.97,107.13,17293.0,107.07,107.13,106.97,107.13,17293.0
2017-12-04 12:45:00,107.09,107.48,107.09,107.4,19324.0,107.09,107.48,107.09,107.4,19324.0
2017-12-04 12:50:00,107.47,107.61,107.39,107.59,11946.0,107.47,107.61,107.39,107.59,11946.0
2017-12-04 12:55:00,107.6,107.66,107.51,107.64,26615.0,107.6,107.66,107.51,107.64,26615.0
2017-12-04 13:00:00,107.69,108.15,107.68,108.14,49431.0,107.69,108.15,107.68,108.14,49431.0
2017-12-04 13:05:00,108.09,108.39,108.02,108.13,42843.0,108.09,108.39,108.02,108.13,42843.0
2017-12-04 13:10:00,108.13,108.3,108.02,108.24,24568.0,108.13,108.3,108.02,108.24,24568.0
2017-12-04 13:15:00,108.23,108.39,108.07,108.07,29409.0,108.23,108.39,108.07,108.07,29409.0
2017-12-04 13:20:00,108.1,108.17,107.96,108.03,24559.0,108.1,108.17,107.96,108.03,24559.0
2017-12-04 13:25:00,108.04,108.16,107.94,108.03,25424.0,108.04,108.16,107.94,108.03,25424.0
2017-12-04 13:30:00,108.05,108.18,108.04,108.16,22281.0,108.05,108.18,108.04,108.16,22281.0
2017-12-04 13:35:00,108.14,108.17,107.96,108.09,24214.0,108.14,108.17,107.96,108.09,24214.0
2017-12-04 13:40:00,108.09,108.09,107.93,108.04,14911.0,108.09,108.09,107.93,108.04,14911.0
2017-12-04 13:45:00,108.07,108.28,107.95,107.96,22212.0,108.07,108.28,107.95,107.96,22212.0
2017-12-04 13:50:00,107.94,108.15,107.9,108.15,18484.0,107.94,108.15,107.9,108.15,18484.0
2017-12-04 13:55:00,108.2,108.31,108.13,108.14,24264.0,108.2,108.31,108.13,108.14,24264.0
2017-12-04 14:00:00,108.16,108.26,108.1,108.21,13774.0,108.16,108.26,108.1,108.21,13774.0
2017-12-04 14:05:00,108.21,108.28,108.01,108.03,22314.0,108.21,108.28,108.01,108.03,22314.0
2017-12-04 14:10:00,108.0,108.07,107.85,107.89,16262.0,108.0,108.07,107.85,107.89,16262.0
2017-12-04 14:15:00,107.9,107.98,107.66,107.66,21253.0,107.9,107.98,107.66,107.66,21253.0
2017-12-04 14:20:00,107.65,107.78,107.6,107.69,21435.0,107.65,107.78,107.6,107.69,21435.0
2017-12-04 14:25:00,107.69,107.78,107.62,107.74,31217.0,107.69,107.78,107.62,107.74,31217.0
2017-12-04 14:30:00,107.69,107.93,107.55,107.88,39004.0,107.69,107.93,107.55,107.88,39004.0
2017-12-04 14:35:00,107.9,108.46,107.86,108.44,38124.0,107.9,108.46,107.86,108.44,38124.0
2017-12-04 14:40:00,108.37,108.49,108.15,108.34,62448.0,108.37,108.49,108.15,108.34,62448.0
2017-12-04 14:45:00,108.32,108.37,108.03,108.13,28502.0,108.32,108.37,108.03,108.13,28502.0
2017-12-04 14:50:00,108.15,108.32,108.09,108.23,38763.0,108.15,108.32,108.09,108.23,38763.0
2017-12-04 14:55:00,108.27,108.32,108.09,108.19,29732.0,108.27,108.32,108.09,108.19,29732.0
2017-12-04 15:00:00,108.19,108.19,107.98,108.16,38569.0,108.19,108.19,107.98,108.16,38569.0
2017-12-04 15:05:00,108.17,108.28,108.06,108.16,30971.0,108.17,108.28,108.06,108.16,30971.0
2017-12-04 15:10:00,108.2,108.21,108.09,108.1,15796.0,108.2,108.21,108.09,108.1,15796.0
2017-12-04 15:15:00,108.12,108.21,108.02,108.07,27283.0,108.12,108.21,108.02,108.07,27283.0
2017-12-04 15:20:00,108.02,108.21,107.99,108.2,20080.0,108.02,108.21,107.99,108.2,20080.0
2017-12-04 15:25:00,108.21,108.25,108.12,108.14,44964.0,108.21,108.25,108.12,108.14,44964.0
2017-12-04 15:30:00,108.15,108.2,107.99,107.99,69446.0,108.15,108.2,107.99,107.99,69446.0
2017-12-04 15:35:00,108.02,108.06,107.89,107.93,57806.0,108.02,108.06,107.89,107.93,57806.0
2017-12-04 15:40:00,107.91,108.19,107.9,108.19,67050.0,107.91,108.19,107.9,108.19,67050.0
2017-12-04 15:45:00,108.18,108.38,108.09,108.14,133991.0,108.18,108.38,108.09,108.14,133991.0
2017-12-04 15:50:00,108.09,108.2,107.85,108.08,101802.0,108.09,108.2,107.85,108.08,101802.0
2017-12-04 15:55:00,108.04,108.18,107.93,107.95,132675.0,108.04,108.18,107.93,107.95,132675.0
2017-12-05 09:30:00,107.91,108.16,107.04,108.16,44923.0,107.91,108.16,107.04,108.16,44923.0
2017-12-05 09:35:00,108.06,108.39,107.9,108.02,41344.0,108.06,108.39,107.9,108.02,41344.0
2017-12-05 09:40:00,107.97,108.8,107.97,108.2,110852.0,107.97,108.8,107.97,108.2,110852.0
2017-12-05 09:45:00,108.16,108.37,107.92,108.13,57893.0,108.16,108.37,107.92,108.13,57893.0
2017-12-05 09:50:00,108.17,108.56,107.94,108.55,60621.0,108.17,108.56,107.94,108.55,60621.0
2017-12-05 09:55:00,108.54,109.08,108.52,108.72,44684.0,108.54,109.08,108.52,108.72,44684.0
2017-12-05 10:00:00,108.74,109.49,108.71,109.27,71935.0,108.74,109.49,108.71,109.27,71935.0
2017-12-05 10:05:00,109.28,109.42,109.12,109.22,64074.0,109.28,109.42,109.12,109.22,64074.0
2017-12-05 10:10:00,109.22,109.33,108.53,108.53,39264.0,109.22,109.33,108.53,108.53,39264.0
2017-12-05 10:15:00,108.54,108.83,108.35,108.5,21617.0,108.54,108.83,108.35,108.5,21617.0
2017-12-05 10:20:00,108.56,108.58,108.16,108.25,17810.0,108.56,108.58,108.16,108.25,17810.0
2017-12-05 10:25:00,108.27,108.45,108.18,108.31,18939.0,108.27,108.45,108.18,108.31,18939.0
2017-12-05 10:30:00,108.28,108.57,108.15,108.41,21084.0,108.28,108.57,108.15,108.41,21084.0
2017-12-05 10:35:00,108.41,108.46,108.05,108.05,30854.0,108.41,108.46,108.05,108.05,30854.0
2017-12-05 10:40:00,108.07,108.31,108.03,108.31,28703.0,108.07,108.31,108.03,108.31,28703.0
2017-12-05 10:45:00,108.36,108.37,108.17,108.32,17836.0,108.36,108.37,108.17,108.32,17836.0
2017-12-05 10:50:00,108.36,108.36,107.92,108.06,32865.0,108.36,108.36,107.92,108.06,32865.0
2017-12-05 10:55:00,108.1,108.14,107.84,108.14,43096.0,108.1,108.14,107.84,108.14,43096.0
2017-12-05 11:00:00,108.19,108.3,107.93,108.05,32228.0,108.19,108.3,107.93,108.05,32228.0
2017-12-05 11:05:00,108.04,108.07,107.83,107.83,23074.0,108.04,108.07,107.83,107.83,23074.0
2017-12-05 11:10:00,107.87,108.02,107.69,107.69,30603.0,107.87,108.02,107.69,107.69,30603.0
2017-12-05 11:15:00,107.65,107.93,107.6,107.68,49053.0,107.65,107.93,107.6,107.68,49053.0
2017-12-05 11:20:00,107.64,107.85,107.56,107.58,49316.0,107.64,107.85,107.56,107.58,49316.0
2017-12-05 11:25:00,107.54,107.54,107.37,107.48,19273.0,107.54,107.54,107.37,107.48,19273.0
2017-12-05 11:30:00,107.52,107.9,107.52,107.9,21850.0,107.52,107.9,107.52,107.9,21850.0
2017-12-05 11:35:00,107.92,108.02,107.79,107.98,31895.0,107.92,108.02,107.79,107.98,31895.0
2017-12-05 11:40:00,108.0,108.49,107.97,108.33,32668.0,108.0,108.49,107.97,108.33,32668.0
2017-12-05 11:45:00,108.34,108.53,108.3,108.53,20857.0,108.34,108.53,108.3,108.53,20857.0
2017-12-05 11:50:00,108.54,108.59,108.25,108.25,17863.0,108.54,108.59,108.25,108.25,17863.0
2017-12-05 11:55:00,108.25,108.26,108.08,108.13,17025.0,108.25,108.26,108.08,108.13,17025.0
2017-12-05 12:00:00,108.1,108.23,107.99,108.12,10015.0,108.1,108.23,107.99,108.12,10015.0
2017-12-05 12:05:00,108.15,108.29,108.14,108.23,10012.0,108.15,108.29,108.14,108.23,10012.0
2017-12-05 12:10:00,108.29,108.51,108.25,108.46,6885.0,108.29,108.51,108.25,108.46,6885.0
2017-12-05 12:15:00,108.46,108.48,108.31,108.4,8135.0,108.46,108.48,108.31,108.4,8135.0
2017-12-05 12:20:00,108.4,108.46,108.19,108.24,15010.0,108.4,108.46,108.19,108.24,15010.0
2017-12-05 12:25:00,108.3,108.41,108.23,108.28,11801.0,108.3,108.41,108.23,108.28,11801.0
2017-12-05 12:30:00,108.26,108.31,108.17,108.26,9153.0,108.26,108.31,108.17,108.26,9153.0
2017-12-05 12:35:00,108.25,108.31,108.24,108.31,21251.0,108.25,108.31,108.24,108.31,21251.0
2017-12-05 12:40:00,108.31,108.34,108.23,108.27,10289.0,108.31,108.34,108.23,108.27,10289.0
2017-12-05 12:45:00,108.3,108.31,108.09,108.23,13139.0,108.3,108.31,108.09,108.23,13139.0
2017-12-05 12:50:00,108.24,108.24,108.0,108.06,11616.0,108.24,108.24,108.0,108.06,11616.0
2017-12-05 12:55:00,108.06,108.17,107.74,107.81,21705.0,108.06,108.17,107.74,107.81,21705.0
2017-12-05 13:00:00,107.8,107.8,107.64,107.69,11480.0,107.8,107.8,107.64,107.69,11480.0
2017-12-05 13:05:00,107.66,107.66,107.41,107.47,14832.0,107.66,107.66,107.41,107.47,14832.0
2017-12-05 13:10:00,107.44,107.63,107.38,107.63,17511.0,107.44,107.63,107.38,107.63,17511.0
2017-12-05 13:15:00,107.62,107.78,107.48,107.77,37004.0,107.62,107.78,107.48,107.77,37004.0
2017-12-05 13:20:00,107.77,107.93,107.74,107.76,15326.0,107.77,107.93,107.74,107.76,15326.0
2017-12-05 13:25:00,107.78,107.82,107.73,107.76,14691.0,107.78,107.82,107.73,107.76,14691.0
2017-12-05 13:30:00,107.8,107.81,107.74,107.78,9933.0,107.8,107.81,107.74,107.78,9933.0
2017-12-05 13:35:00,107.8,107.85,107.61,107.7,56819.0,107.8,107.85,107.61,107.7,56819.0
2017-12-05 13:40:00,107.7,107.86,107.6,107.82,17745.0,107.7,107.86,107.6,107.82,17745.0
2017-12-05 13:45:00,107.8,107.85,107.66,107.77,13831.0,107.8,107.85,107.66,107.77,13831.0
2017-12-05 13:50:00,107.77,107.85,107.77,107.81,11420.0,107.77,107.85,107.77,107.81,11420.0
2017-12-05 13:55:00,107.81,107.87,107.74,107.81,36347.0,107.81,107.87,107.74,107.81,36347.0
2017-12-05 14:00:00,107.8,107.84,107.63,107.66,30698.0,107.8,107.84,107.63,107.66,30698.0
2017-12-05 14:05:00,107.62,107.72,107.6,107.66,29735.0,107.62,107.72,107.6,107.66,29735.0
2017-12-05 14:10:00,107.68,107.75,107.64,107.67,20064.0,107.68,107.75,107.64,107.67,20064.0
2017-12-05 14:15:00,107.64,107.71,107.38,107.42,33892.0,107.64,107.71,107.38,107.42,33892.0
2017-12-05 14:20:00,107.42,107.65,107.4,107.65,49317.0,107.42,107.65,107.4,107.65,49317.0
2017-12-05 14:25:00,107.65,107.68,107.49,107.51,27745.0,107.65,107.68,107.49,107.51,27745.0
2017-12-05 14:30:00,107.5,107.56,107.36,107.46,50393.0,107.5,107.56,107.36,107.46,50393.0
2017-12-05 14:35:00,107.46,107.53,107.3,107.36,48185.0,107.46,107.53,107.3,107.36,48185.0
2017-12-05 14:40:00,107.36,107.47,107.33,107.38,13135.0,107.36,107.47,107.33,107.38,13135.0
2017-12-05 14:45:00,107.4,107.4,107.16,107.23,20395.0,107.4,107.4,107.16,107.23,20395.0
2017-12-05 14:50:00,107.23,107.32,107.1,107.15,20553.0,107.23,107.32,107.1,107.15,20553.0
2017-12-05 14:55:00,107.15,107.2,106.8,107.01,27710.0,107.15,107.2,106.8,107.01,27710.0
2017-12-05 15:00:00,107.01,107.16,106.88,107.07,44580.0,107.01,107.16,106.88,107.07,44580.0
2017-12-05 15:05:00,107.04,107.11,106.89,106.98,21470.0,107.04,107.11,106.89,106.98,21470.0
2017-12-05 15:10:00,106.99,107.21,106.98,107.14,19278.0,106.99,107.21,106.98,107.14,19278.0
2017-12-05 15:15:00,107.16,107.18,106.92,107.01,27946.0,107.16,107.18,106.92,107.01,27946.0
2017-12-05 15:20:00,107.01,107.19,107.0,107.13,30108.0,107.01,107.19,107.0,107.13,30108.0
2017-12-05 15:25:00,107.17,107.22,107.05,107.07,35816.0,107.17,107.22,107.05,107.07,35816.0
2017-12-05 15:30:00,107.07,107.17,106.9,106.9,48971.0,107.07,107.17,106.9,106.9,48971.0
2017-12-05 15:35:00,106.89,106.94,106.82,106.85,53976.0,106.89,106.94,106.82,106.85,53976.0
2017-12-05 15:40:00,106.84,107.02,106.81,106.99,51801.0,106.84,107.02,106.81,106.99,51801.0
2017-12-05 15:45:00,106.98,107.0,106.85,106.87,61260.0,106.98,107.0,106.85,106.87,61260.0
2017-12-05 15:50:00,106.89,106.89,106.64,106.67,55819.0,106.89,106.89,106.64,106.67,55819.0
2017-12-05 15:55:00,106.68,106.76,106.55,106.59,100362.0,106.68,106.76,106.55,106.59,100362.0
2017-12-06 09:30:00,105.73,106.63,105.73,105.95,36188.0,105.73,106.63,105.73,105.95,36188.0
2017-12-06 09:35:00,105.96,107.36,105.96,107.19,17610.0,105.96,107.36,105.96,107.19,17610.0
2017-12-06 09:40:00,107.34,107.78,107.24,107.62,22988.0,107.34,107.78,107.24,107.62,22988.0
2017-12-06 09:45:00,107.46,107.58,106.74,106.79,22048.0,107.46,107.58,106.74,106.79,22048.0
2017-12-06 09:50:00,106.77,107.45,106.75,107.45,21079.0,106.77,107.45,106.75,107.45,21079.0
2017-12-06 09:55:00,107.47,107.63,107.31,107.37,27331.0,107.47,107.63,107.31,107.37,27331.0
2017-12-06 10:00:00,107.37,107.83,107.32,107.68,21362.0,107.37,107.83,107.32,107.68,21362.0
2017-12-06 10:05:00,107.72,107.81,107.11,107.31,16744.0,107.72,107.81,107.11,107.31,16744.0
2017-12-06 10:10:00,107.24,107.29,106.79,106.98,22517.0,107.24,107.29,106.79,106.98,22517.0
2017-12-06 10:15:00,107.0,107.09,106.85,107.09,11890.0,107.0,107.09,106.85,107.09,11890.0
2017-12-06 10:20:00,107.12,107.63,107.12,107.42,16257.0,107.12,107.63,107.12,107.42,16257.0
2017-12-06 10:25:00,107.39,107.49,107.16,107.28,11612.0,107.39,107.49,107.16,107.28,11612.0
2017-12-06 10:30:00,107.27,107.48,107.07,107.12,55275.0,107.27,107.48,107.07,107.12,55275.0
2017-12-06 10:35:00,107.09,107.18,106.69,106.7,26042.0,107.09,107.18,106.69,106.7,26042.0
2017-12-06 10:40:00,106.73,107.05,106.73,106.82,10564.0,106.73,107.05,106.73,106.82,10564.0
2017-12-06 10:45:00,106.83,107.2,106.83,106.89,9059.0,106.83,107.2,106.83,106.89,9059.0
2017-12-06 10:50:00,106.95,107.09,106.8,107.01,8007.0,106.95,107.09,106.8,107.01,8007.0
2017-12-06 10:55:00,106.99,107.31,106.99,107.27,10550.0,106.99,107.31,106.99,107.27,10550.0
2017-12-06 11:00:00,107.26,107.27,106.85,106.85,12333.0,107.26,107.27,106.85,106.85,12333.0
2017-12-06 11:05:00,106.82,106.85,106.6,106.84,16563.0,106.82,106.85,106.6,106.84,16563.0
2017-12-06 11:10:00,106.9,107.24,106.9,107.13,9265.0,106.9,107.24,106.9,107.13,9265.0
2017-12-06 11:15:00,107.13,107.19,106.99,107.08,12153.0,107.13,107.19,106.99,107.08,12153.0
2017-12-06 11:20:00,107.13,107.41,107.07,107.35,19000.0,107.13,107.41,107.07,107.35,19000.0
2017-12-06 11:25:00,107.35,107.37,106.85,107.06,24238.0,107.35,107.37,106.85,107.06,24238.0
2017-12-06 11:30:00,106.98,107.2,106.88,107.06,17624.0,106.98,107.2,106.88,107.06,17624.0
2017-12-06 11:35:00,107.08,107.35,107.0,107.34,11512.0,107.08,107.35,107.0,107.34,11512.0
2017-12-06 11:40:00,107.36,107.48,107.33,107.38,16825.0,107.36,107.48,107.33,107.38,16825.0
2017-12-06 11:45:00,107.35,107.37,107.07,107.07,9438.0,107.35,107.37,107.07,107.07,9438.0
2017-12-06 11:50:00,107.12,107.24,107.02,107.05,7100.0,107.12,107.24,107.02,107.05,7100.0
2017-12-06 11:55:00,107.05,107.26,106.95,107.11,8436.0,107.05,107.26,106.95,107.11,8436.0
2017-12-06 12:00:00,107.09,107.24,107.06,107.06,9883.0,107.09,107.24,107.06,107.06,9883.0
2017-12-06 12:05:00,107.1,107.18,106.93,107.18,9397.0,107.1,107.18,106.93,107.18,9397.0
2017-12-06 12:10:00,107.18,107.19,106.93,106.95,4609.0,107.18,107.19,106.93,106.95,4609.0
2017-12-06 12:15:00,106.94,107.02,106.73,106.73,9955.0,106.94,107.02,106.73,106.73,9955.0
2017-12-06 12:20:00,106.7,106.87,106.63,106.87,13615.0,106.7,106.87,106.63,106.87,13615.0
2017-12-06 12:25:00,106.88,106.88,106.46,106.54,15804.0,106.88,106.88,106.46,106.54,15804.0
2017-12-06 12:30:00,106.5,106.77,106.45,106.68,8850.0,106.5,106.77,106.45,106.68,8850.0
2017-12-06 12:35:00,106.69,106.81,106.64,106.76,6850.0,106.69,106.81,106.64,106.76,6850.0
2017-12-06 12:40:00,106.82,106.92,106.77,106.84,9368.0,106.82,106.92,106.77,106.84,9368.0
2017-12-06 12:45:00,106.81,106.83,106.74,106.78,12021.0,106.81,106.83,106.74,106.78,12021.0
2017-12-06 12:50:00,106.78,106.92,106.74,106.85,7606.0,106.78,106.92,106.74,106.85,7606.0
2017-12-06 12:55:00,106.84,106.85,106.71,106.75,6714.0,106.84,106.85,106.71,106.75,6714.0
2017-12-06 13:00:00,106.71,106.72,106.52,106.65,11429.0,106.71,106.72,106.52,106.65,11429.0
2017-12-06 13:05:00,106.63,106.66,106.41,106.51,16711.0,106.63,106.66,106.41,106.51,16711.0
2017-12-06 13:10:00,106.48,106.72,106.47,106.57,20775.0,106.48,106.72,106.47,106.57,20775.0
2017-12-06 13:15:00,106.57,106.78,106.57,106.73,7551.0,106.57,106.78,106.57,106.73,7551.0
2017-12-06 13:20:00,106.71,106.72,106.66,106.66,5201.0,106.71,106.72,106.66,106.66,5201.0
2017-12-06 13:25:00,106.69,106.75,106.64,106.64,7600.0,106.69,106.75,106.64,106.64,7600.0
2017-12-06 13:30:00,106.67,106.82,106.62,106.82,8570.0,106.67,106.82,106.62,106.82,8570.0
2017-12-06 13:35:00,106.83,106.97,106.79,106.8,9633.0,106.83,106.97,106.79,106.8,9633.0
2017-12-06 13:40:00,106.84,107.1,106.84,107.07,12201.0,106.84,107.1,106.84,107.07,12201.0
2017-12-06 13:45:00,107.07,107.1,106.98,107.05,4680.0,107.07,107.1,106.98,107.05,4680.0
2017-12-06 13:50:00,107.0,107.11,106.99,107.01,9365.0,107.0,107.11,106.99,107.01,9365.0
2017-12-06 13:55:00,107.01,107.03,106.82,107.03,11068.0,107.01,107.03,106.82,107.03,11068.0
2017-12-06 14:00:00,107.03,107.34,106.99,107.34,11711.0,107.03,107.34,106.99,107.34,11711.0
2017-12-06 14:05:00,107.34,107.37,107.01,107.06,11401.0,107.34,107.37,107.01,107.06,11401.0
2017-12-06 14:10:00,107.04,107.15,106.95,106.99,11465.0,107.04,107.15,106.95,106.99,11465.0
2017-12-06 14:15:00,106.94,107.1,106.94,107.09,7988.0,106.94,107.1,106.94,107.09,7988.0
2017-12-06 14:20:00,107.07,107.08,106.92,107.0,9230.0,107.07,107.08,106.92,107.0,9230.0
2017-12-06 14:25:00,107.05,107.09,106.95,107.03,6200.0,107.05,107.09,106.95,107.03,6200.0
2017-12-06 14:30:00,107.02,107.03,106.94,107.03,9946.0,107.02,107.03,106.94,107.03,9946.0
2017-12-06 14:35:00,107.03,107.06,106.91,107.0,10736.0,107.03,107.06,106.91,107.0,10736.0
2017-12-06 14:40:00,107.02,107.11,106.91,107.1,11900.0,107.02,107.11,106.91,107.1,11900.0
2017-12-06 14:45:00,107.04,107.1,106.92,106.92,10068.0,107.04,107.1,106.92,106.92,10068.0
2017-12-06 14:50:00,106.91,107.1,106.91,107.04,13613.0,106.91,107.1,106.91,107.04,13613.0
2017-12-06 14:55:00,107.03,107.05,106.98,106.99,8809.0,107.03,107.05,106.98,106.99,8809.0
2017-12-06 15:00:00,107.0,107.08,106.97,106.98,8405.0,107.0,107.08,106.97,106.98,8405.0
2017-12-06 15:05:00,106.98,107.05,106.98,106.98,7452.0,106.98,107.05,106.98,106.98,7452.0
2017-12-06 15:10:00,106.99,107.0,106.93,106.99,11743.0,106.99,107.0,106.93,106.99,11743.0
2017-12-06 15:15:00,107.02,107.03,106.87,106.98,27714.0,107.02,107.03,106.87,106.98,27714.0
2017-12-06 15:20:00,106.96,107.02,106.92,107.0,17237.0,106.96,107.02,106.92,107.0,17237.0
2017-12-06 15:25:00,106.99,107.03,106.93,106.95,13543.0,106.99,107.03,106.93,106.95,13543.0
2017-12-06 15:30:00,106.95,106.95,106.85,106.86,24237.0,106.95,106.95,106.85,106.86,24237.0
2017-12-06 15:35:00,106.86,107.02,106.85,106.98,24232.0,106.86,107.02,106.85,106.98,24232.0
2017-12-06 15:40:00,107.0,107.08,106.93,107.03,33224.0,107.0,107.08,106.93,107.03,33224.0
2017-12-06 15:45:00,107.02,107.14,107.01,107.05,45866.0,107.02,107.14,107.01,107.05,45866.0
2017-12-06 15:50:00,107.03,107.03,106.8,106.86,45273.0,107.03,107.03,106.8,106.86,45273.0
2017-12-06 15:55:00,106.88,106.95,106.74,106.94,128587.0,106.88,106.95,106.74,106.94,128587.0
2017-12-07 09:30:00,106.2,106.89,106.0,106.48,39129.0,106.2,106.89,106.0,106.48,39129.0
2017-12-07 09:35:00,106.64,107.34,106.46,106.96,27357.0,106.64,107.34,106.46,106.96,27357.0
2017-12-07 09:40:00,107.04,107.1,106.67,106.91,24203.0,107.04,107.1,106.67,106.91,24203.0
2017-12-07 09:45:00,106.91,107.29,106.77,107.12,9479.0,106.91,107.29,106.77,107.12,9479.0
2017-12-07 09:50:00,107.11,107.4,107.09,107.4,13198.0,107.11,107.4,107.09,107.4,13198.0
2017-12-07 09:55:00,107.34,107.65,107.31,107.57,26123.0,107.34,107.65,107.31,107.57,26123.0
2017-12-07 10:00:00,107.57,107.68,107.1,107.52,29134.0,107.57,107.68,107.1,107.52,29134.0
2017-12-07 10:05:00,107.55,107.8,107.46,107.61,35027.0,107.55,107.8,107.46,107.61,35027.0
2017-12-07 10:10:00,107.58,107.85,107.52,107.81,6907.0,107.58,107.85,107.52,107.81,6907.0
2017-12-07 10:15:00,107.8,108.1,107.63,107.85,21027.0,107.8,108.1,107.63,107.85,21027.0
2017-12-07 10:20:00,107.92,107.98,107.76,107.76,9144.0,107.92,107.98,107.76,107.76,9144.0
2017-12-07 10:25:00,107.76,107.94,107.69,107.78,6860.0,107.76,107.94,107.69,107.78,6860.0
2017-12-07 10:30:00,107.8,108.23,107.76,108.18,20909.0,107.8,108.23,107.76,108.18,20909.0
2017-12-07 10:35:00,108.24,108.83,108.09,108.8,43282.0,108.24,108.83,108.09,108.8,43282.0
2017-12-07 10:40:00,108.88,108.92,108.61,108.78,17864.0,108.88,108.92,108.61,108.78,17864.0
2017-12-07 10:45:00,108.8,108.89,108.64,108.8,20955.0,108.8,108.89,108.64,108.8,20955.0
2017-12-07 10:50:00,108.83,108.86,108.59,108.83,49942.0,108.83,108.86,108.59,108.83,49942.0
2017-12-07 10:55:00,108.86,108.86,108.54,108.71,23940.0,108.86,108.86,108.54,108.71,23940.0
2017-12-07 11:00:00,108.72,108.92,108.67,108.75,29150.0,108.72,108.92,108.67,108.75,29150.0
2017-12-07 11:05:00,108.75,108.75,108.04,108.04,20018.0,108.75,108.75,108.04,108.04,20018.0
2017-12-07 11:10:00,108.08,108.44,108.01,108.36,15934.0,108.08,108.44,108.01,108.36,15934.0
2017-12-07 11:15:00,108.39,108.54,108.23,108.48,22556.0,108.39,108.54,108.23,108.48,22556.0
2017-12-07 11:20:00,108.48,108.48,108.26,108.39,17493.0,108.48,108.48,108.26,108.39,17493.0
2017-12-07 11:25:00,108.38,108.46,108.17,108.4,14099.0,108.38,108.46,108.17,108.4,14099.0
2017-12-07 11:30:00,108.4,108.46,108.26,108.32,14155.0,108.4,108.46,108.26,108.32,14155.0
2017-12-07 11:35:00,108.33,108.4,108.17,108.35,11779.0,108.33,108.4,108.17,108.35,11779.0
2017-12-07 11:40:00,108.4,108.45,108.11,108.12,10185.0,108.4,108.45,108.11,108.12,10185.0
2017-12-07 11:45:00,108.16,108.4,108.13,108.25,13784.0,108.16,108.4,108.13,108.25,13784.0
2017-12-07 11:50:00,108.27,108.42,108.25,108.36,13297.0,108.27,108.42,108.25,108.36,13297.0
2017-12-07 11:55:00,108.38,108.57,108.37,108.49,25702.0,108.38,108.57,108.37,108.49,25702.0
2017-12-07 12:00:00,108.47,108.51,108.31,108.31,23340.0,108.47,108.51,108.31,108.31,23340.0
2017-12-07 12:05:00,108.33,108.44,108.26,108.42,12365.0,108.33,108.44,108.26,108.42,12365.0
2017-12-07 12:10:00,108.41,108.41,108.25,108.27,17742.0,108.41,108.41,108.25,108.27,17742.0
2017-12-07 12:15:00,108.29,108.47,108.23,108.47,18700.0,108.29,108.47,108.23,108.47,18700.0
2017-12-07 12:20:00,108.48,109.19,108.43,108.89,143818.0,108.48,109.19,108.43,108.89,143818.0
2017-12-07 12:25:00,108.89,109.27,108.89,109.2,46229.0,108.89,109.27,108.89,109.2,46229.0
2017-12-07 12:30:00,109.24,109.56,109.21,109.45,43342.0,109.24,109.56,109.21,109.45,43342.0
2017-12-07 12:35:00,109.46,109.78,109.46,109.75,36670.0,109.46,109.78,109.46,109.75,36670.0
2017-12-07 12:40:00,109.75,109.78,109.48,109.69,23821.0,109.75,109.78,109.48,109.69,23821.0
2017-12-07 12:45:00,109.76,110.0,109.73,109.94,52533.0,109.76,110.0,109.73,109.94,52533.0
2017-12-07 12:50:00,109.93,110.18,109.88,110.0,93225.0,109.93,110.18,109.88,110.0,93225.0
2017-12-07 12:55:00,110.0,110.06,109.81,110.01,57524.0,110.0,110.06,109.81,110.01,57524.0
2017-12-07 13:00:00,110.01,110.04,109.54,109.71,55433.0,110.01,110.04,109.54,109.71,55433.0
2017-12-07 13:05:00,109.72,109.84,109.63,109.82,18907.0,109.72,109.84,109.63,109.82,18907.0
2017-12-07 13:10:00,109.87,109.87,109.56,109.56,52093.0,109.87,109.87,109.56,109.56,52093.0
2017-12-07 13:15:00,109.51,109.77,109.44,109.65,33152.0,109.51,109.77,109.44,109.65,33152.0
2017-12-07 13:20:00,109.67,109.69,109.5,109.69,40156.0,109.67,109.69,109.5,109.69,40156.0
2017-12-07 13:25:00,109.7,109.75,109.51,109.51,26955.0,109.7,109.75,109.51,109.51,26955.0
2017-12-07 13:30:00,109.5,109.58,109.44,109.54,21918.0,109.5,109.58,109.44,109.54,21918.0
2017-12-07 13:35:00,109.54,109.81,109.44,109.78,24340.0,109.54,109.81,109.44,109.78,24340.0
2017-12-07 13:40:00,109.79,109.79,109.42,109.49,14724.0,109.79,109.79,109.42,109.49,14724.0
2017-12-07 13:45:00,109.47,109.56,109.33,109.42,21700.0,109.47,109.56,109.33,109.42,21700.0
2017-12-07 13:50:00,109.43,109.63,109.35,109.46,38896.0,109.43,109.63,109.35,109.46,38896.0
2017-12-07 13:55:00,109.51,109.61,109.42,109.61,13936.0,109.51,109.61,109.42,109.61,13936.0
2017-12-07 14:00:00,109.61,109.76,109.5,109.5,30942.0,109.61,109.76,109.5,109.5,30942.0
2017-12-07 14:05:00,109.54,109.54,109.29,109.46,20173.0,109.54,109.54,109.29,109.46,20173.0
2017-12-07 14:10:00,109.49,109.54,109.42,109.46,18099.0,109.49,109.54,109.42,109.46,18099.0
2017-12-07 14:15:00,109.46,109.57,109.42,109.43,18568.0,109.46,109.57,109.42,109.43,18568.0
2017-12-07 14:20:00,109.46,109.53,109.21,109.46,33540.0,109.46,109.53,109.21,109.46,33540.0
2017-12-07 14:25:00,109.51,109.51,109.32,109.37,21813.0,109.51,109.51,109.32,109.37,21813.0
2017-12-07 14:30:00,109.33,109.36,109.12,109.32,35860.0,109.33,109.36,109.12,109.32,35860.0
2017-12-07 14:35:00,109.33,109.43,109.19,109.34,17769.0,109.33,109.43,109.19,109.34,17769.0
2017-12-07 14:40:00,109.28,109.4,109.25,109.33,20479.0,109.28,109.4,109.25,109.33,20479.0
2017-12-07 14:45:00,109.3,109.45,109.28,109.4,27089.0,109.3,109.45,109.28,109.4,27089.0
2017-12-07 14:50:00,109.41,109.41,109.23,109.28,20525.0,109.41,109.41,109.23,109.28,20525.0
2017-12-07 14:55:00,109.28,109.55,109.28,109.53,16310.0,109.28,109.55,109.28,109.53,16310.0
2017-12-07 15:00:00,109.54,109.57,109.45,109.49,46164.0,109.54,109.57,109.45,109.49,46164.0
2017-12-07 15:05:00,109.51,109.62,109.45,109.61,41852.0,109.51,109.62,109.45,109.61,41852.0
2017-12-07 15:10:00,109.63,109.63,109.34,109.4,24863.0,109.63,109.63,109.34,109.4,24863.0
2017-12-07 15:15:00,109.42,109.48,109.42,109.45,14718.0,109.42,109.48,109.42,109.45,14718.0
2017-12-07 15:20:00,109.45,109.74,109.41,109.6,35743.0,109.45,109.74,109.41,109.6,35743.0
2017-12-07 15:25:00,109.58,109.61,109.49,109.52,26240.0,109.58,109.61,109.49,109.52,26240.0
2017-12-07 15:30:00,109.52,109.56,109.22,109.33,37430.0,109.52,109.56,109.22,109.33,37430.0
2017-12-07 15:35:00,109.33,109.46,109.31,109.46,39803.0,109.33,109.46,109.31,109.46,39803.0
2017-12-07 15:40:00,109.46,109.56,109.33,109.49,60499.0,109.46,109.56,109.33,109.49,60499.0
2017-12-07 15:45:00,109.47,109.77,109.42,109.74,63553.0,109.47,109.77,109.42,109.74,63553.0
2017-12-07 15:50:00,109.74,109.79,109.45,109.72,90433.0,109.74,109.79,109.45,109.72,90433.0
2017-12-07 15:55:00,109.72,109.82,109.52,109.64,127467.0,109.72,109.82,109.52,109.64,127467.0
2017-12-08 09:30:00,109.6,110.0,108.9,109.76,84169.0,109.6,110.0,108.9,109.76,84169.0
2017-12-08 09:35:00,109.73,109.85,109.56,109.82,15859.0,109.73,109.85,109.56,109.82,15859.0
2017-12-08 09:40:00,109.72,109.97,109.45,109.91,42865.0,109.72,109.97,109.45,109.91,42865.0
2017-12-08 09:45:00,109.75,110.17,109.75,110.0,11300.0,109.75,110.17,109.75,110.0,11300.0
2017-12-08 09:50:00,109.98,109.98,109.04,109.05,22507.0,109.98,109.98,109.04,109.05,22507.0
2017-12-08 09:55:00,109.07,109.41,108.96,109.0,17826.0,109.07,109.41,108.96,109.0,17826.0
2017-12-08 10:00:00,108.95,109.1,108.72,108.99,20900.0,108.95,109.1,108.72,108.99,20900.0
2017-12-08 10:05:00,108.99,109.27,108.54,108.66,15290.0,108.99,109.27,108.54,108.66,15290.0
2017-12-08 10:10:00,108.51,109.08,108.51,109.08,21654.0,108.51,109.08,108.51,109.08,21654.0
2017-12-08 10:15:00,109.1,109.14,108.91,108.99,28372.0,109.1,109.14,108.91,108.99,28372.0
2017-12-08 10:20:00,109.0,109.05,108.53,108.55,17493.0,109.0,109.05,108.53,108.55,17493.0
2017-12-08 10:25:00,108.58,108.59,108.18,108.47,20835.0,108.58,108.59,108.18,108.47,20835.0
2017-12-08 10:30:00,108.51,108.51,108.05,108.1,40097.0,108.51,108.51,108.05,108.1,40097.0
2017-12-08 10:35:00,108.15,108.2,107.88,107.91,37966.0,108.15,108.2,107.88,107.91,37966.0
2017-12-08 10:40:00,107.91,108.03,107.84,108.0,35282.0,107.91,108.03,107.84,108.0,35282.0
2017-12-08 10:45:00,108.04,108.06,107.73,107.76,27680.0,108.04,108.06,107.73,107.76,27680.0
2017-12-08 10:50:00,107.77,107.8,107.45,107.5,38219.0,107.77,107.8,107.45,107.5,38219.0
2017-12-08 10:55:00,107.6,107.85,107.54,107.75,29845.0,107.6,107.85,107.54,107.75,29845.0
2017-12-08 11:00:00,107.77,107.79,107.4,107.44,30536.0,107.77,107.79,107.4,107.44,30536.0
2017-12-08 11:05:00,107.48,107.7,107.3,107.68,37043.0,107.48,107.7,107.3,107.68,37043.0
2017-12-08 11:10:00,107.68,108.05,107.63,108.0,86176.0,107.68,108.05,107.63,108.0,86176.0
2017-12-08 11:15:00,108.02,108.15,107.93,108.09,36270.0,108.02,108.15,107.93,108.09,36270.0
2017-12-08 11:20:00,108.07,108.11,107.95,108.0,18752.0,108.07,108.11,107.95,108.0,18752.0
2017-12-08 11:25:00,107.98,108.02,107.59,107.65,35205.0,107.98,108.02,107.59,107.65,35205.0
2017-12-08 11:30:00,107.62,107.68,107.3,107.3,29997.0,107.62,107.68,107.3,107.3,29997.0
2017-12-08 11:35:00,107.36,107.61,107.32,107.56,25629.0,107.36,107.61,107.32,107.56,25629.0
2017-12-08 11:40:00,107.54,107.7,107.37,107.63,34119.0,107.54,107.7,107.37,107.63,34119.0
2017-12-08 11:45:00,107.63,107.69,107.52,107.54,13381.0,107.63,107.69,107.52,107.54,13381.0
2017-12-08 11:50:00,107.54,107.63,107.44,107.45,13592.0,107.54,107.63,107.44,107.45,13592.0
2017-12-08 11:55:00,107.45,107.64,107.32,107.33,55398.0,107.45,107.64,107.32,107.33,55398.0
2017-12-08 12:00:00,107.32,107.5,107.27,107.48,12922.0,107.32,107.5,107.27,107.48,12922.0
2017-12-08 12:05:00,107.48,107.58,107.3,107.49,45394.0,107.48,107.58,107.3,107.49,45394.0
2017-12-08 12:10:00,107.45,107.86,107.45,107.84,16959.0,107.45,107.86,107.45,107.84,16959.0
2017-12-08 12:15:00,107.82,108.03,107.73,107.98,40537.0,107.82,108.03,107.73,107.98,40537.0
2017-12-08 12:20:00,107.97,107.99,107.83,107.9,57747.0,107.97,107.99,107.83,107.9,57747.0
2017-12-08 12:25:00,107.87,108.03,107.85,107.92,7548.0,107.87,108.03,107.85,107.92,7548.0
2017-12-08 12:30:00,107.94,107.98,107.71,107.75,16918.0,107.94,107.98,107.71,107.75,16918.0
2017-12-08 12:35:00,107.72,107.79,107.53,107.54,7556.0,107.72,107.79,107.53,107.54,7556.0
2017-12-08 12:40:00,107.53,107.77,107.5,107.63,14126.0,107.53,107.77,107.5,107.63,14126.0
2017-12-08 12:45:00,107.58,107.65,107.31,107.34,18148.0,107.58,107.65,107.31,107.34,18148.0
2017-12-08 12:50:00,107.34,107.44,107.22,107.25,32092.0,107.34,107.44,107.22,107.25,32092.0
2017-12-08 12:55:00,107.22,107.28,107.11,107.18,19070.0,107.22,107.28,107.11,107.18,19070.0
2017-12-08 13:00:00,107.18,107.38,107.14,107.37,11924.0,107.18,107.38,107.14,107.37,11924.0
2017-12-08 13:05:00,107.37,107.43,107.28,107.4,12879.0,107.37,107.43,107.28,107.4,12879.0
2017-12-08 13:10:00,107.42,107.42,107.28,107.3,17570.0,107.42,107.42,107.28,107.3,17570.0
2017-12-08 13:15:00,107.29,107.3,107.12,107.2,16739.0,107.29,107.3,107.12,107.2,16739.0
2017-12-08 13:20:00,107.24,107.34,107.18,107.23,10619.0,107.24,107.34,107.18,107.23,10619.0
2017-12-08 13:25:00,107.22,107.35,107.19,107.28,12394.0,107.22,107.35,107.19,107.28,12394.0
2017-12-08 13:30:00,107.28,107.36,107.27,107.27,9850.0,107.28,107.36,107.27,107.27,9850.0
2017-12-08 13:35:00,107.31,107.32,107.15,107.24,15714.0,107.31,107.32,107.15,107.24,15714.0
2017-12-08 13:40:00,107.23,107.24,107.1,107.24,27174.0,107.23,107.24,107.1,107.24,27174.0
2017-12-08 13:45:00,107.24,107.24,107.09,107.11,11357.0,107.24,107.24,107.09,107.11,11357.0
2017-12-08 13:50:00,107.16,107.3,107.09,107.28,15727.0,107.16,107.3,107.09,107.28,15727.0
2017-12-08 13:55:00,107.28,107.3,107.12,107.22,14379.0,107.28,107.3,107.12,107.22,14379.0
2017-12-08 14:00:00,107.19,107.23,107.11,107.17,10429.0,107.19,107.23,107.11,107.17,10429.0
2017-12-08 14:05:00,107.18,107.19,107.08,107.17,18307.0,107.18,107.19,107.08,107.17,18307.0
2017-12-08 14:10:00,107.16,107.28,107.12,107.14,17075.0,107.16,107.28,107.12,107.14,17075.0
2017-12-08 14:15:00,107.13,107.17,107.09,107.12,25334.0,107.13,107.17,107.09,107.12,25334.0
2017-12-08 14:20:00,107.14,107.14,106.82,106.87,35082.0,107.14,107.14,106.82,106.87,35082.0
2017-12-08 14:25:00,106.9,107.13,106.87,107.04,23894.0,106.9,107.13,106.87,107.04,23894.0
2017-12-08 14:30:00,107.06,107.18,107.03,107.11,20948.0,107.06,107.18,107.03,107.11,20948.0
2017-12-08 14:35:00,107.11,107.36,107.01,107.31,18921.0,107.11,107.36,107.01,107.31,18921.0
2017-12-08 14:40:00,107.33,107.36,107.28,107.31,12303.0,107.33,107.36,107.28,107.31,12303.0
2017-12-08 14:45:00,107.3,107.44,107.27,107.33,16738.0,107.3,107.44,107.27,107.33,16738.0
2017-12-08 14:50:00,107.34,107.36,107.29,107.31,9805.0,107.34,107.36,107.29,107.31,9805.0
2017-12-08 14:55:00,107.29,107.3,106.9,107.02,36724.0,107.29,107.3,106.9,107.02,36724.0
2017-12-08 15:00:00,107.02,107.08,106.69,106.76,41416.0,107.02,107.08,106.69,106.76,41416.0
2017-12-08 15:05:00,106.76,107.12,106.73,107.12,38854.0,106.76,107.12,106.73,107.12,38854.0
2017-12-08 15:10:00,107.11,107.13,106.97,107.01,34648.0,107.11,107.13,106.97,107.01,34648.0
2017-12-08 15:15:00,107.03,107.11,106.97,107.09,20290.0,107.03,107.11,106.97,107.09,20290.0
2017-12-08 15:20:00,107.1,107.27,107.08,107.16,32181.0,107.1,107.27,107.08,107.16,32181.0
2017-12-08 15:25:00,107.17,107.24,107.04,107.04,30120.0,107.17,107.24,107.04,107.04,30120.0
2017-12-08 15:30:00,107.06,107.16,107.0,107.07,24771.0,107.06,107.16,107.0,107.07,24771.0
2017-12-08 15:35:00,107.06,107.16,106.99,107.04,22750.0,107.06,107.16,106.99,107.04,22750.0
2017-12-08 15:40:00,107.04,107.09,107.04,107.08,36528.0,107.04,107.09,107.04,107.08,36528.0
2017-12-08 15:45:00,107.08,107.19,106.99,107.12,79939.0,107.08,107.19,106.99,107.12,79939.0
2017-12-08 15:50:00,107.1,107.23,107.04,107.2,77974.0,107.1,107.23,107.04,107.2,77974.0
2017-12-08 15:55:00,107.19,107.22,107.0,107.16,182784.0,107.19,107.22,107.0,107.16,182784.0
2017-12-11 09:30:00,106.87,107.89,106.87,107.62,41825.0,106.87,107.89,106.87,107.62,41825.0
2017-12-11 09:35:00,107.61,107.95,107.4,107.86,23121.0,107.61,107.95,107.4,107.86,23121.0
2017-12-11 09:40:00,107.87,107.94,107.0,107.17,11938.0,107.87,107.94,107.0,107.17,11938.0
2017-12-11 09:45:00,107.17,107.17,106.15,106.37,56806.0,107.17,107.17,106.15,106.37,56806.0
2017-12-11 09:50:00,106.37,106.4,106.15,106.36,33980.0,106.37,106.4,106.15,106.36,33980.0
2017-12-11 09:55:00,106.38,107.1,106.38,106.82,28206.0,106.38,107.1,106.38,106.82,28206.0
2017-12-11 10:00:00,106.82,107.47,106.82,107.22,23298.0,106.82,107.47,106.82,107.22,23298.0
2017-12-11 10:05:00,107.13,107.25,107.05,107.25,9590.0,107.13,107.25,107.05,107.25,9590.0
2017-12-11 10:10:00,107.26,107.26,106.92,107.09,16842.0,107.26,107.26,106.92,107.09,16842.0
2017-12-11 10:15:00,107.13,107.19,106.79,107.03,15386.0,107.13,107.19,106.79,107.03,15386.0
2017-12-11 10:20:00,107.0,107.31,107.0,107.17,18161.0,107.0,107.31,107.0,107.17,18161.0
2017-12-11 10:25:00,107.17,107.17,106.87,106.87,20713.0,107.17,107.17,106.87,106.87,20713.0
2017-12-11 10:30:00,106.88,106.97,106.76,106.8,19487.0,106.88,106.97,106.76,106.8,19487.0
2017-12-11 10:35:00,106.84,106.84,106.47,106.58,29748.0,106.84,106.84,106.47,106.58,29748.0
2017-12-11 10:40:00,106.64,106.64,106.35,106.64,23010.0,106.64,106.64,106.35,106.64,23010.0
2017-12-11 10:45:00,106.63,106.65,106.41,106.65,22356.0,106.63,106.65,106.41,106.65,22356.0
2017-12-11 10:50:00,106.66,106.93,106.32,106.89,64588.0,106.66,106.93,106.32,106.89,64588.0
2017-12-11 10:55:00,106.91,106.94,106.74,106.87,24874.0,106.91,106.94,106.74,106.87,24874.0
2017-12-11 11:00:00,106.9,107.0,106.85,106.97,7712.0,106.9,107.0,106.85,106.97,7712.0
2017-12-11 11:05:00,106.95,107.19,106.93,107.11,21882.0,106.95,107.19,106.93,107.11,21882.0
2017-12-11 11:10:00,107.08,107.2,107.06,107.08,13635.0,107.08,107.2,107.06,107.08,13635.0
2017-12-11 11:15:00,107.15,107.21,107.11,107.11,17042.0,107.15,107.21,107.11,107.11,17042.0
2017-12-11 11:20:00,107.14,107.14,106.93,106.96,9619.0,107.14,107.14,106.93,106.96,9619.0
2017-12-11 11:25:00,106.95,106.96,106.58,106.65,15584.0,106.95,106.96,106.58,106.65,15584.0
2017-12-11 11:30:00,106.62,106.83,106.59,106.7,14656.0,106.62,106.83,106.59,106.7,14656.0
2017-12-11 11:35:00,106.67,106.85,106.67,106.69,20488.0,106.67,106.85,106.67,106.69,20488.0
2017-12-11 11:40:00,106.68,106.81,106.63,106.81,7100.0,106.68,106.81,106.63,106.81,7100.0
2017-12-11 11:45:00,106.82,107.16,106.79,107.07,18168.0,106.82,107.16,106.79,107.07,18168.0
2017-12-11 11:50:00,107.1,107.21,107.03,107.09,21928.0,107.1,107.21,107.03,107.09,21928.0
2017-12-11 11:55:00,107.06,107.18,106.98,107.13,10039.0,107.06,107.18,106.98,107.13,10039.0
2017-12-11 12:00:00,107.16,107.19,107.06,107.12,16141.0,107.16,107.19,107.06,107.12,16141.0
2017-12-11 12:05:00,107.14,107.25,107.04,107.07,16395.0,107.14,107.25,107.04,107.07,16395.0
2017-12-11 12:10:00,107.08,107.24,107.08,107.23,7603.0,107.08,107.24,107.08,107.23,7603.0
2017-12-11 12:15:00,107.26,107.55,107.25,107.48,20247.0,107.26,107.55,107.25,107.48,20247.0
2017-12-11 12:20:00,107.47,107.47,107.37,107.44,6444.0,107.47,107.47,107.37,107.44,6444.0
2017-12-11 12:25:00,107.43,107.65,107.41,107.55,14370.0,107.43,107.65,107.41,107.55,14370.0
2017-12-11 12:30:00,107.58,107.61,107.49,107.55,7116.0,107.58,107.61,107.49,107.55,7116.0
2017-12-11 12:35:00,107.55,107.59,107.34,107.34,25972.0,107.55,107.59,107.34,107.34,25972.0
2017-12-11 12:40:00,107.37,107.46,107.27,107.27,12330.0,107.37,107.46,107.27,107.27,12330.0
2017-12-11 12:45:00,107.31,107.35,107.21,107.22,18986.0,107.31,107.35,107.21,107.22,18986.0
2017-12-11 12:50:00,107.24,107.26,107.15,107.15,6950.0,107.24,107.26,107.15,107.15,6950.0
2017-12-11 12:55:00,107.15,107.24,107.1,107.18,7832.0,107.15,107.24,107.1,107.18,7832.0
2017-12-11 13:00:00,107.21,107.21,107.04,107.05,10150.0,107.21,107.21,107.04,107.05,10150.0
2017-12-11 13:05:00,107.04,107.07,106.94,106.95,5797.0,107.04,107.07,106.94,106.95,5797.0
2017-12-11 13:10:00,106.94,107.0,106.81,107.0,16557.0,106.94,107.0,106.81,107.0,16557.0
2017-12-11 13:15:00,106.98,107.0,106.7,106.73,17992.0,106.98,107.0,106.7,106.73,17992.0
2017-12-11 13:20:00,106.72,106.75,106.59,106.6,24100.0,106.72,106.75,106.59,106.6,24100.0
2017-12-11 13:25:00,106.6,106.63,106.45,106.56,48685.0,106.6,106.63,106.45,106.56,48685.0
2017-12-11 13:30:00,106.62,106.88,106.62,106.8,13167.0,106.62,106.88,106.62,106.8,13167.0
2017-12-11 13:35:00,106.8,106.81,106.62,106.76,24543.0,106.8,106.81,106.62,106.76,24543.0
2017-12-11 13:40:00,106.74,106.76,106.58,106.75,19051.0,106.74,106.76,106.58,106.75,19051.0
2017-12-11 13:45:00,106.75,106.79,106.57,106.58,17958.0,106.75,106.79,106.57,106.58,17958.0
2017-12-11 13:50:00,106.61,106.66,106.52,106.66,10826.0,106.61,106.66,106.52,106.66,10826.0
2017-12-11 13:55:00,106.67,106.7,106.43,106.44,14076.0,106.67,106.7,106.43,106.44,14076.0
2017-12-11 14:00:00,106.44,106.51,106.29,106.34,32859.0,106.44,106.51,106.29,106.34,32859.0
2017-12-11 14:05:00,106.34,106.46,106.32,106.33,16188.0,106.34,106.46,106.32,106.33,16188.0
2017-12-11 14:10:00,106.34,106.5,106.31,106.32,20237.0,106.34,106.5,106.31,106.32,20237.0
2017-12-11 14:15:00,106.32,106.34,106.18,106.31,28670.0,106.32,106.34,106.18,106.31,28670.0
2017-12-11 14:20:00,106.33,106.34,106.21,106.32,27353.0,106.33,106.34,106.21,106.32,27353.0
2017-12-11 14:25:00,106.33,106.48,106.31,106.44,17221.0,106.33,106.48,106.31,106.44,17221.0
2017-12-11 14:30:00,106.45,106.58,106.41,106.53,18538.0,106.45,106.58,106.41,106.53,18538.0
2017-12-11 14:35:00,106.49,106.58,106.44,106.44,10605.0,106.49,106.58,106.44,106.44,10605.0
2017-12-11 14:40:00,106.46,106.52,106.4,106.52,10908.0,106.46,106.52,106.4,106.52,10908.0
2017-12-11 14:45:00,106.53,106.67,106.53,106.6,13583.0,106.53,106.67,106.53,106.6,13583.0
2017-12-11 14:50:00,106.59,106.65,106.51,106.62,8900.0,106.59,106.65,106.51,106.62,8900.0
2017-12-11 14:55:00,106.61,106.7,106.57,106.68,38389.0,106.61,106.7,106.57,106.68,38389.0
2017-12-11 15:00:00,106.7,106.76,106.61,106.61,21412.0,106.7,106.76,106.61,106.61,21412.0
2017-12-11 15:05:00,106.61,106.67,106.56,106.56,8909.0,106.61,106.67,106.56,106.56,8909.0
2017-12-11 15:10:00,106.58,106.61,106.43,106.51,28371.0,106.58,106.61,106.43,106.51,28371.0
2017-12-11 15:15:00,106.51,106.51,106.25,106.31,33195.0,106.51,106.51,106.25,106.31,33195.0
2017-12-11 15:20:00,106.32,106.39,106.25,106.39,19439.0,106.32,106.39,106.25,106.39,19439.0
2017-12-11 15:25:00,106.4,106.45,106.3,106.45,18600.0,106.4,106.45,106.3,106.45,18600.0
2017-12-11 15:30:00,106.46,106.51,106.38,106.49,23614.0,106.46,106.51,106.38,106.49,23614.0
2017-12-11 15:35:00,106.49,106.55,106.46,106.53,27426.0,106.49,106.55,106.46,106.53,27426.0
2017-12-11 15:40:00,106.52,106.52,106.44,106.48,48803.0,106.52,106.52,106.44,106.48,48803.0
2017-12-11 15:45:00,106.49,106.68,106.45,106.67,48339.0,106.49,106.68,106.45,106.67,48339.0
2017-12-11 15:50:00,106.69,106.83,106.68,106.8,52859.0,106.69,106.83,106.68,106.8,52859.0
2017-12-11 15:55:00,106.81,106.87,106.79,106.83,78886.0,106.81,106.87,106.79,106.83,78886.0
2017-12-12 09:30:00,106.32,106.79,106.1,106.13,42167.0,106.32,106.79,106.1,106.13,42167.0
2017-12-12 09:35:00,106.28,106.28,105.58,106.18,54633.0,106.28,106.28,105.58,106.18,54633.0
2017-12-12 09:40:00,106.1,106.82,105.92,106.72,33432.0,106.1,106.82,105.92,106.72,33432.0
2017-12-12 09:45:00,106.77,107.47,106.77,107.27,43827.0,106.77,107.47,106.77,107.27,43827.0
2017-12-12 09:50:00,107.15,107.3,107.06,107.17,15093.0,107.15,107.3,107.06,107.17,15093.0
2017-12-12 09:55:00,107.08,107.84,107.08,107.84,23443.0,107.08,107.84,107.08,107.84,23443.0
2017-12-12 10:00:00,107.9,107.98,107.56,107.72,40267.0,107.9,107.98,107.56,107.72,40267.0
2017-12-12 10:05:00,107.71,107.77,107.6,107.75,10151.0,107.71,107.77,107.6,107.75,10151.0
2017-12-12 10:10:00,107.7,107.87,107.68,107.87,13125.0,107.7,107.87,107.68,107.87,13125.0
2017-12-12 10:15:00,107.85,107.87,107.45,107.46,15886.0,107.85,107.87,107.45,107.46,15886.0
2017-12-12 10:20:00,107.45,107.48,106.91,106.97,17969.0,107.45,107.48,106.91,106.97,17969.0
2017-12-12 10:25:00,106.93,107.1,106.85,107.03,30526.0,106.93,107.1,106.85,107.03,30526.0
2017-12-12 10:30:00,107.0,107.02,106.68,106.93,21272.0,107.0,107.02,106.68,106.93,21272.0
2017-12-12 10:35:00,106.93,107.24,106.88,107.2,7278.0,106.93,107.24,106.88,107.2,7278.0
2017-12-12 10:40:00,107.19,107.38,107.11,107.35,8325.0,107.19,107.38,107.11,107.35,8325.0
2017-12-12 10:45:00,107.34,107.48,107.2,107.35,9117.0,107.34,107.48,107.2,107.35,9117.0
2017-12-12 10:50:00,107.36,107.53,107.32,107.48,12537.0,107.36,107.53,107.32,107.48,12537.0
2017-12-12 10:55:00,107.47,107.56,107.36,107.44,9000.0,107.47,107.56,107.36,107.44,9000.0
2017-12-12 11:00:00,107.5,107.63,107.43,107.45,8520.0,107.5,107.63,107.43,107.45,8520.0
2017-12-12 11:05:00,107.44,107.64,107.44,107.58,9416.0,107.44,107.64,107.44,107.58,9416.0
2017-12-12 11:10:00,107.62,107.85,107.62,107.84,20211.0,107.62,107.85,107.62,107.84,20211.0
2017-12-12 11:15:00,107.82,107.85,107.67,107.75,16565.0,107.82,107.85,107.67,107.75,16565.0
2017-12-12 11:20:00,107.78,107.86,107.72,107.72,4638.0,107.78,107.86,107.72,107.72,4638.0
2017-12-12 11:25:00,107.76,107.9,107.76,107.88,5866.0,107.76,107.9,107.76,107.88,5866.0
2017-12-12 11:30:00,107.89,107.95,107.78,107.92,13270.0,107.89,107.95,107.78,107.92,13270.0
2017-12-12 11:35:00,107.89,107.89,107.66,107.79,12402.0,107.89,107.89,107.66,107.79,12402.0
2017-12-12 11:40:00,107.8,107.88,107.79,107.79,7868.0,107.8,107.88,107.79,107.79,7868.0
2017-12-12 11:45:00,107.79,107.79,107.34,107.57,25520.0,107.79,107.79,107.34,107.57,25520.0
2017-12-12 11:50:00,107.56,107.62,107.43,107.57,7355.0,107.56,107.62,107.43,107.57,7355.0
2017-12-12 11:55:00,107.57,107.7,107.47,107.7,7892.0,107.57,107.7,107.47,107.7,7892.0
2017-12-12 12:00:00,107.7,107.83,107.68,107.76,12055.0,107.7,107.83,107.68,107.76,12055.0
2017-12-12 12:05:00,107.76,107.76,107.59,107.64,6822.0,107.76,107.76,107.59,107.64,6822.0
2017-12-12 12:10:00,107.62,107.69,107.51,107.55,11855.0,107.62,107.69,107.51,107.55,11855.0
2017-12-12 12:15:00,107.58,107.58,107.36,107.38,4636.0,107.58,107.58,107.36,107.38,4636.0
2017-12-12 12:20:00,107.32,107.51,107.32,107.5,10236.0,107.32,107.51,107.32,107.5,10236.0
2017-12-12 12:25:00,107.51,107.66,107.47,107.55,20936.0,107.51,107.66,107.47,107.55,20936.0
2017-12-12 12:30:00,107.56,107.65,107.5,107.61,8760.0,107.56,107.65,107.5,107.61,8760.0
2017-12-12 12:35:00,107.55,107.66,107.55,107.61,8700.0,107.55,107.66,107.55,107.61,8700.0
2017-12-12 12:40:00,107.6,107.74,107.56,107.73,5100.0,107.6,107.74,107.56,107.73,5100.0
2017-12-12 12:45:00,107.75,107.76,107.5,107.54,11350.0,107.75,107.76,107.5,107.54,11350.0
2017-12-12 12:50:00,107.51,107.61,107.49,107.54,13444.0,107.51,107.61,107.49,107.54,13444.0
2017-12-12 12:55:00,107.57,107.7,107.57,107.58,7433.0,107.57,107.7,107.57,107.58,7433.0
2017-12-12 13:00:00,107.6,107.67,107.5,107.5,5270.0,107.6,107.67,107.5,107.5,5270.0
2017-12-12 13:05:00,107.54,107.56,107.34,107.39,18538.0,107.54,107.56,107.34,107.39,18538.0
2017-12-12 13:10:00,107.41,107.65,107.39,107.64,9660.0,107.41,107.65,107.39,107.64,9660.0
2017-12-12 13:15:00,107.62,107.63,107.48,107.51,10388.0,107.62,107.63,107.48,107.51,10388.0
2017-12-12 13:20:00,107.53,107.59,107.46,107.52,25450.0,107.53,107.59,107.46,107.52,25450.0
2017-12-12 13:25:00,107.5,107.53,107.27,107.28,10795.0,107.5,107.53,107.27,107.28,10795.0
2017-12-12 13:30:00,107.32,107.33,107.07,107.07,6367.0,107.32,107.33,107.07,107.07,6367.0
2017-12-12 13:35:00,107.07,107.19,107.04,107.14,13765.0,107.07,107.19,107.04,107.14,13765.0
2017-12-12 13:40:00,107.2,107.26,107.14,107.23,15316.0,107.2,107.26,107.14,107.23,15316.0
2017-12-12 13:45:00,107.23,107.23,106.98,107.0,10218.0,107.23,107.23,106.98,107.0,10218.0
2017-12-12 13:50:00,106.95,107.08,106.91,106.91,15643.0,106.95,107.08,106.91,106.91,15643.0
2017-12-12 13:55:00,106.91,107.05,106.85,107.01,15420.0,106.91,107.05,106.85,107.01,15420.0
2017-12-12 14:00:00,106.98,106.98,106.88,106.96,7900.0,106.98,106.98,106.88,106.96,7900.0
2017-12-12 14:05:00,106.98,107.09,106.98,106.99,5966.0,106.98,107.09,106.98,106.99,5966.0
2017-12-12 14:10:00,107.02,107.02,106.91,106.94,13840.0,107.02,107.02,106.91,106.94,13840.0
2017-12-12 14:15:00,106.94,107.01,106.85,106.87,9764.0,106.94,107.01,106.85,106.87,9764.0
2017-12-12 14:20:00,106.88,106.96,106.86,106.88,9664.0,106.88,106.96,106.86,106.88,9664.0
2017-12-12 14:25:00,106.9,106.9,106.71,106.77,15777.0,106.9,106.9,106.71,106.77,15777.0
2017-12-12 14:30:00,106.78,106.82,106.64,106.64,15542.0,106.78,106.82,106.64,106.64,15542.0
2017-12-12 14:35:00,106.64,106.77,106.6,106.69,12130.0,106.64,106.77,106.6,106.69,12130.0
2017-12-12 14:40:00,106.7,106.82,106.66,106.68,16286.0,106.7,106.82,106.66,106.68,16286.0
2017-12-12 14:45:00,106.69,106.81,106.62,106.67,19578.0,106.69,106.81,106.62,106.67,19578.0
2017-12-12 14:50:00,106.72,106.81,106.49,106.5,29482.0,106.72,106.81,106.49,106.5,29482.0
2017-12-12 14:55:00,106.54,106.55,106.47,106.55,31328.0,106.54,106.55,106.47,106.55,31328.0
2017-12-12 15:00:00,106.56,106.68,106.5,106.68,34060.0,106.56,106.68,106.5,106.68,34060.0
2017-12-12 15:05:00,106.69,106.73,106.57,106.57,9594.0,106.69,106.73,106.57,106.57,9594.0
2017-12-12 15:10:00,106.59,106.6,106.35,106.4,15461.0,106.59,106.6,106.35,106.4,15461.0
2017-12-12 15:15:00,106.4,106.45,106.36,106.39,17767.0,106.4,106.45,106.36,106.39,17767.0
2017-12-12 15:20:00,106.39,106.47,106.29,106.39,15714.0,106.39,106.47,106.29,106.39,15714.0
2017-12-12 15:25:00,106.39,106.4,106.27,106.29,22635.0,106.39,106.4,106.27,106.29,22635.0
2017-12-12 15:30:00,106.29,106.34,106.15,106.23,33509.0,106.29,106.34,106.15,106.23,33509.0
2017-12-12 15:35:00,106.24,106.32,106.15,106.29,26559.0,106.24,106.32,106.15,106.29,26559.0
2017-12-12 15:40:00,106.3,106.42,106.29,106.4,30628.0,106.3,106.42,106.29,106.4,30628.0
2017-12-12 15:45:00,106.4,106.54,106.38,106.52,42696.0,106.4,106.54,106.38,106.52,42696.0
2017-12-12 15:50:00,106.5,106.5,106.28,106.33,68177.0,106.5,106.5,106.28,106.33,68177.0
2017-12-12 15:55:00,106.33,106.35,106.25,106.34,77650.0,106.33,106.35,106.25,106.34,77650.0
2017-12-13 09:30:00,107.03,107.26,106.75,107.26,20011.0,107.03,107.26,106.75,107.26,20011.0
2017-12-13 09:35:00,107.27,107.74,107.2,107.41,24426.0,107.27,107.74,107.2,107.41,24426.0
2017-12-13 09:40:00,107.48,107.83,107.42,107.47,19700.0,107.48,107.83,107.42,107.47,19700.0
2017-12-13 09:45:00,107.41,107.77,107.28,107.77,21014.0,107.41,107.77,107.28,107.77,21014.0
2017-12-13 09:50:00,107.69,107.8,107.57,107.69,13167.0,107.69,107.8,107.57,107.69,13167.0
2017-12-13 09:55:00,107.7,107.89,107.53,107.56,19381.0,107.7,107.89,107.53,107.56,19381.0
2017-12-13 10:00:00,107.54,107.58,107.34,107.5,13990.0,107.54,107.58,107.34,107.5,13990.0
2017-12-13 10:05:00,107.5,107.5,107.2,107.38,7735.0,107.5,107.5,107.2,107.38,7735.0
2017-12-13 10:10:00,107.33,107.34,107.17,107.23,6160.0,107.33,107.34,107.17,107.23,6160.0
2017-12-13 10:15:00,107.29,107.35,107.03,107.03,24288.0,107.29,107.35,107.03,107.03,24288.0
2017-12-13 10:20:00,107.06,107.17,106.92,106.98,12185.0,107.06,107.17,106.92,106.98,12185.0
2017-12-13 10:25:00,106.94,106.95,106.67,106.84,12884.0,106.94,106.95,106.67,106.84,12884.0
2017-12-13 10:30:00,106.84,106.9,106.57,106.73,15173.0,106.84,106.9,106.57,106.73,15173.0
2017-12-13 10:35:00,106.73,106.93,106.73,106.79,6711.0,106.73,106.93,106.73,106.79,6711.0
2017-12-13 10:40:00,106.79,106.81,106.69,106.76,9121.0,106.79,106.81,106.69,106.76,9121.0
2017-12-13 10:45:00,106.72,106.76,106.58,106.58,10549.0,106.72,106.76,106.58,106.58,10549.0
2017-12-13 10:50:00,106.66,106.87,106.66,106.87,13879.0,106.66,106.87,106.66,106.87,13879.0
2017-12-13 10:55:00,106.88,107.05,106.87,106.96,20244.0,106.88,107.05,106.87,106.96,20244.0
2017-12-13 11:00:00,107.02,107.02,106.89,107.0,8791.0,107.02,107.02,106.89,107.0,8791.0
2017-12-13 11:05:00,106.99,107.0,106.9,106.95,19838.0,106.99,107.0,106.9,106.95,19838.0
2017-12-13 11:10:00,106.96,107.08,106.93,107.05,15500.0,106.96,107.08,106.93,107.05,15500.0
2017-12-13 11:15:00,107.05,107.06,106.97,107.0,16990.0,107.05,107.06,106.97,107.0,16990.0
2017-12-13 11:20:00,106.97,107.01,106.84,106.92,10435.0,106.97,107.01,106.84,106.92,10435.0
2017-12-13 11:25:00,106.9,106.95,106.8,106.8,6400.0,106.9,106.95,106.8,106.8,6400.0
2017-12-13 11:30:00,106.8,106.87,106.76,106.85,7508.0,106.8,106.87,106.76,106.85,7508.0
2017-12-13 11:35:00,106.91,106.98,106.87,106.91,7354.0,106.91,106.98,106.87,106.91,7354.0
2017-12-13 11:40:00,106.9,106.9,106.66,106.66,3200.0,106.9,106.9,106.66,106.66,3200.0
2017-12-13 11:45:00,106.63,106.65,106.44,106.61,10321.0,106.63,106.65,106.44,106.61,10321.0
2017-12-13 11:50:00,106.62,106.62,106.43,106.49,4425.0,106.62,106.62,106.43,106.49,4425.0
2017-12-13 11:55:00,106.5,106.59,106.44,106.59,12188.0,106.5,106.59,106.44,106.59,12188.0
2017-12-13 12:00:00,106.61,106.87,106.55,106.55,18072.0,106.61,106.87,106.55,106.55,18072.0
2017-12-13 12:05:00,106.55,106.66,106.27,106.27,14545.0,106.55,106.66,106.27,106.27,14545.0
2017-12-13 12:10:00,106.29,106.41,106.16,106.18,21324.0,106.29,106.41,106.16,106.18,21324.0
2017-12-13 12:15:00,106.16,106.23,105.91,106.03,16415.0,106.16,106.23,105.91,106.03,16415.0
2017-12-13 12:20:00,106.07,106.14,105.91,105.99,14344.0,106.07,106.14,105.91,105.99,14344.0
2017-12-13 12:25:00,105.98,106.02,105.86,106.0,10953.0,105.98,106.02,105.86,106.0,10953.0
2017-12-13 12:30:00,106.01,106.01,105.89,105.89,9740.0,106.01,106.01,105.89,105.89,9740.0
2017-12-13 12:35:00,105.89,105.91,105.54,105.61,21696.0,105.89,105.91,105.54,105.61,21696.0
2017-12-13 12:40:00,105.59,105.7,105.51,105.7,25095.0,105.59,105.7,105.51,105.7,25095.0
2017-12-13 12:45:00,105.7,106.0,105.65,105.98,11365.0,105.7,106.0,105.65,105.98,11365.0
2017-12-13 12:50:00,106.0,106.36,105.99,106.09,38109.0,106.0,106.36,105.99,106.09,38109.0
2017-12-13 12:55:00,106.04,106.1,105.91,106.05,6902.0,106.04,106.1,105.91,106.05,6902.0
2017-12-13 13:00:00,106.03,106.05,105.86,105.86,12644.0,106.03,106.05,105.86,105.86,12644.0
2017-12-13 13:05:00,105.85,105.85,105.72,105.78,3978.0,105.85,105.85,105.72,105.78,3978.0
2017-12-13 13:10:00,105.8,105.84,105.66,105.82,7007.0,105.8,105.84,105.66,105.82,7007.0
2017-12-13 13:15:00,105.81,105.81,105.68,105.73,3926.0,105.81,105.81,105.68,105.73,3926.0
2017-12-13 13:20:00,105.75,105.75,105.63,105.69,6434.0,105.75,105.75,105.63,105.69,6434.0
2017-12-13 13:25:00,105.69,105.83,105.68,105.81,9389.0,105.69,105.83,105.68,105.81,9389.0
2017-12-13 13:30:00,105.83,105.87,105.7,105.82,8348.0,105.83,105.87,105.7,105.82,8348.0
2017-12-13 13:35:00,105.84,105.87,105.7,105.76,12155.0,105.84,105.87,105.7,105.76,12155.0
2017-12-13 13:40:00,105.75,105.81,105.61,105.7,7554.0,105.75,105.81,105.61,105.7,7554.0
2017-12-13 13:45:00,105.73,105.73,105.58,105.63,6628.0,105.73,105.73,105.58,105.63,6628.0
2017-12-13 13:50:00,105.64,105.68,105.53,105.57,9458.0,105.64,105.68,105.53,105.57,9458.0
2017-12-13 13:55:00,105.59,105.59,105.51,105.57,9788.0,105.59,105.59,105.51,105.57,9788.0
2017-12-13 14:00:00,105.62,105.96,105.58,105.83,14320.0,105.62,105.96,105.58,105.83,14320.0
2017-12-13 14:05:00,105.88,106.16,105.82,106.08,18898.0,105.88,106.16,105.82,106.08,18898.0
2017-12-13 14:10:00,106.05,106.1,106.01,106.04,5620.0,106.05,106.1,106.01,106.04,5620.0
2017-12-13 14:15:00,106.08,106.2,105.95,106.2,12526.0,106.08,106.2,105.95,106.2,12526.0
2017-12-13 14:20:00,106.22,106.3,106.12,106.3,13434.0,106.22,106.3,106.12,106.3,13434.0
2017-12-13 14:25:00,106.28,106.46,106.28,106.42,13389.0,106.28,106.46,106.28,106.42,13389.0
2017-12-13 14:30:00,106.41,106.47,106.36,106.46,15976.0,106.41,106.47,106.36,106.46,15976.0
2017-12-13 14:35:00,106.44,106.47,106.33,106.35,14430.0,106.44,106.47,106.33,106.35,14430.0
2017-12-13 14:40:00,106.36,106.46,106.28,106.43,8175.0,106.36,106.46,106.28,106.43,8175.0
2017-12-13 14:45:00,106.43,106.45,106.33,106.38,12237.0,106.43,106.45,106.33,106.38,12237.0
2017-12-13 14:50:00,106.37,106.47,106.35,106.38,27795.0,106.37,106.47,106.35,106.38,27795.0
2017-12-13 14:55:00,106.38,106.47,106.28,106.37,12553.0,106.38,106.47,106.28,106.37,12553.0
2017-12-13 15:00:00,106.39,106.39,106.2,106.35,18058.0,106.39,106.39,106.2,106.35,18058.0
2017-12-13 15:05:00,106.35,106.35,106.13,106.14,8976.0,106.35,106.35,106.13,106.14,8976.0
2017-12-13 15:10:00,106.09,106.24,106.09,106.23,7449.0,106.09,106.24,106.09,106.23,7449.0
2017-12-13 15:15:00,106.23,106.51,106.23,106.51,41689.0,106.23,106.51,106.23,106.51,41689.0
2017-12-13 15:20:00,106.52,106.63,106.47,106.5,20001.0,106.52,106.63,106.47,106.5,20001.0
2017-12-13 15:25:00,106.49,106.49,106.25,106.25,10359.0,106.49,106.49,106.25,106.25,10359.0
2017-12-13 15:30:00,106.25,106.34,106.23,106.25,19867.0,106.25,106.34,106.23,106.25,19867.0
2017-12-13 15:35:00,106.3,106.39,106.21,106.23,21539.0,106.3,106.39,106.21,106.23,21539.0
2017-12-13 15:40:00,106.22,106.23,106.01,106.03,27071.0,106.22,106.23,106.01,106.03,27071.0
2017-12-13 15:45:00,106.02,106.08,105.96,106.02,41699.0,106.02,106.08,105.96,106.02,41699.0
2017-12-13 15:50:00,106.02,106.02,105.82,105.92,74409.0,106.02,106.02,105.82,105.92,74409.0
2017-12-13 15:55:00,105.94,106.07,105.92,106.04,84228.0,105.94,106.07,105.92,106.04,84228.0
2017-12-14 09:30:00,105.95,106.45,105.95,106.45,24683.0,105.95,106.45,105.95,106.45,24683.0
2017-12-14 09:35:00,106.47,106.52,106.27,106.5,10392.0,106.47,106.52,106.27,106.5,10392.0
2017-12-14 09:40:00,106.45,107.12,106.45,106.96,10458.0,106.45,107.12,106.45,106.96,10458.0
2017-12-14 09:45:00,106.98,107.01,106.67,106.68,13552.0,106.98,107.01,106.67,106.68,13552.0
2017-12-14 09:50:00,106.63,106.73,106.46,106.68,7901.0,106.63,106.73,106.46,106.68,7901.0
2017-12-14 09:55:00,106.65,106.81,106.51,106.81,16341.0,106.65,106.81,106.51,106.81,16341.0
2017-12-14 10:00:00,106.82,106.89,106.52,106.52,8308.0,106.82,106.89,106.52,106.52,8308.0
2017-12-14 10:05:00,106.57,106.7,106.52,106.55,9076.0,106.57,106.7,106.52,106.55,9076.0
2017-12-14 10:10:00,106.56,106.79,106.56,106.68,18199.0,106.56,106.79,106.56,106.68,18199.0
2017-12-14 10:15:00,106.66,106.66,106.35,106.35,16701.0,106.66,106.66,106.35,106.35,16701.0
2017-12-14 10:20:00,106.37,106.63,106.33,106.63,4119.0,106.37,106.63,106.33,106.63,4119.0
2017-12-14 10:25:00,106.61,106.74,106.61,106.7,9378.0,106.61,106.74,106.61,106.7,9378.0
2017-12-14 10:30:00,106.71,106.72,106.54,106.7,5971.0,106.71,106.72,106.54,106.7,5971.0
2017-12-14 10:35:00,106.67,106.67,106.6,106.62,3749.0,106.67,106.67,106.6,106.62,3749.0
2017-12-14 10:40:00,106.64,106.95,106.63,106.84,23719.0,106.64,106.95,106.63,106.84,23719.0
2017-12-14 10:45:00,106.77,106.84,106.75,106.75,9969.0,106.77,106.84,106.75,106.75,9969.0
2017-12-14 10:50:00,106.75,106.88,106.7,106.83,7780.0,106.75,106.88,106.7,106.83,7780.0
2017-12-14 10:55:00,106.82,107.1,106.81,107.01,9647.0,106.82,107.1,106.81,107.01,9647.0
2017-12-14 11:00:00,107.02,107.06,106.84,106.94,4220.0,107.02,107.06,106.84,106.94,4220.0
2017-12-14 11:05:00,106.92,106.92,106.76,106.76,5377.0,106.92,106.92,106.76,106.76,5377.0
2017-12-14 11:10:00,106.78,106.78,106.4,106.4,7047.0,106.78,106.78,106.4,106.4,7047.0
2017-12-14 11:15:00,106.38,106.61,106.37,106.44,8789.0,106.38,106.61,106.37,106.44,8789.0
2017-12-14 11:20:00,106.46,106.46,106.22,106.33,9189.0,106.46,106.46,106.22,106.33,9189.0
2017-12-14 11:25:00,106.29,106.65,106.29,106.55,10946.0,106.29,106.65,106.29,106.55,10946.0
2017-12-14 11:30:00,106.52,106.7,106.52,106.68,5139.0,106.52,106.7,106.52,106.68,5139.0
2017-12-14 11:35:00,106.69,106.74,106.49,106.74,15294.0,106.69,106.74,106.49,106.74,15294.0
2017-12-14 11:40:00,106.75,106.75,106.65,106.75,4181.0,106.75,106.75,106.65,106.75,4181.0
2017-12-14 11:45:00,106.76,106.76,106.64,106.73,18628.0,106.76,106.76,106.64,106.73,18628.0
2017-12-14 11:50:00,106.73,106.76,106.64,106.64,6516.0,106.73,106.76,106.64,106.64,6516.0
2017-12-14 11:55:00,106.65,106.75,106.63,106.71,7198.0,106.65,106.75,106.63,106.71,7198.0
2017-12-14 12:00:00,106.65,106.7,106.63,106.65,4990.0,106.65,106.7,106.63,106.65,4990.0
2017-12-14 12:05:00,106.67,107.0,106.66,106.93,10358.0,106.67,107.0,106.66,106.93,10358.0
2017-12-14 12:10:00,106.9,106.96,106.9,106.94,1377.0,106.9,106.96,106.9,106.94,1377.0
2017-12-14 12:15:00,106.95,107.04,106.88,106.94,19243.0,106.95,107.04,106.88,106.94,19243.0
2017-12-14 12:20:00,106.95,106.95,106.79,106.79,3568.0,106.95,106.95,106.79,106.79,3568.0
2017-12-14 12:25:00,106.79,106.83,106.77,106.79,3198.0,106.79,106.83,106.77,106.79,3198.0
2017-12-14 12:30:00,106.8,106.9,106.76,106.89,11318.0,106.8,106.9,106.76,106.89,11318.0
2017-12-14 12:35:00,106.9,106.94,106.77,106.84,7414.0,106.9,106.94,106.77,106.84,7414.0
2017-12-14 12:40:00,106.85,106.89,106.82,106.86,2715.0,106.85,106.89,106.82,106.86,2715.0
2017-12-14 12:45:00,106.86,106.94,106.81,106.94,4659.0,106.86,106.94,106.81,106.94,4659.0
2017-12-14 12:50:00,106.94,106.94,106.85,106.89,5687.0,106.94,106.94,106.85,106.89,5687.0
2017-12-14 12:55:00,106.89,106.91,106.65,106.68,13427.0,106.89,106.91,106.65,106.68,13427.0
2017-12-14 13:00:00,106.67,106.83,106.63,106.83,8837.0,106.67,106.83,106.63,106.83,8837.0
2017-12-14 13:05:00,106.82,106.83,106.69,106.74,6434.0,106.82,106.83,106.69,106.74,6434.0
2017-12-14 13:10:00,106.74,106.74,106.55,106.55,23671.0,106.74,106.74,106.55,106.55,23671.0
2017-12-14 13:15:00,106.51,106.57,106.28,106.54,11461.0,106.51,106.57,106.28,106.54,11461.0
2017-12-14 13:20:00,106.53,106.53,106.36,106.39,3310.0,106.53,106.53,106.36,106.39,3310.0
2017-12-14 13:25:00,106.36,106.57,106.36,106.54,6300.0,106.36,106.57,106.36,106.54,6300.0
2017-12-14 13:30:00,106.53,106.59,106.45,106.59,4693.0,106.53,106.59,106.45,106.59,4693.0
2017-12-14 13:35:00,106.57,106.63,106.51,106.55,6600.0,106.57,106.63,106.51,106.55,6600.0
2017-12-14 13:40:00,106.58,106.74,106.53,106.73,26669.0,106.58,106.74,106.53,106.73,26669.0
2017-12-14 13:45:00,106.77,106.81,106.72,106.8,7378.0,106.77,106.81,106.72,106.8,7378.0
2017-12-14 13:50:00,106.77,106.81,106.61,106.68,9405.0,106.77,106.81,106.61,106.68,9405.0
2017-12-14 13:55:00,106.66,106.71,106.55,106.57,4851.0,106.66,106.71,106.55,106.57,4851.0
2017-12-14 14:00:00,106.59,106.68,106.51,106.68,8479.0,106.59,106.68,106.51,106.68,8479.0
2017-12-14 14:05:00,106.71,106.8,106.63,106.8,7184.0,106.71,106.8,106.63,106.8,7184.0
2017-12-14 14:10:00,106.8,106.84,106.66,106.67,10888.0,106.8,106.84,106.66,106.67,10888.0
2017-12-14 14:15:00,106.65,106.67,106.58,106.61,7318.0,106.65,106.67,106.58,106.61,7318.0
2017-12-14 14:20:00,106.55,106.57,106.29,106.31,20411.0,106.55,106.57,106.29,106.31,20411.0
2017-12-14 14:25:00,106.31,106.34,106.19,106.23,11675.0,106.31,106.34,106.19,106.23,11675.0
2017-12-14 14:30:00,106.17,106.46,106.16,106.36,11700.0,106.17,106.46,106.16,106.36,11700.0
2017-12-14 14:35:00,106.35,106.4,106.32,106.39,10598.0,106.35,106.4,106.32,106.39,10598.0
2017-12-14 14:40:00,106.37,106.46,106.28,106.35,10572.0,106.37,106.46,106.28,106.35,10572.0
2017-12-14 14:45:00,106.34,106.39,106.09,106.14,11230.0,106.34,106.39,106.09,106.14,11230.0
2017-12-14 14:50:00,106.16,106.3,106.12,106.25,9800.0,106.16,106.3,106.12,106.25,9800.0
2017-12-14 14:55:00,106.24,106.47,106.24,106.42,11485.0,106.24,106.47,106.24,106.42,11485.0
2017-12-14 15:00:00,106.42,106.44,106.34,106.38,9661.0,106.42,106.44,106.34,106.38,9661.0
2017-12-14 15:05:00,106.37,106.41,106.22,106.22,11917.0,106.37,106.41,106.22,106.22,11917.0
2017-12-14 15:10:00,106.23,106.38,106.23,106.35,12995.0,106.23,106.38,106.23,106.35,12995.0
2017-12-14 15:15:00,106.32,106.34,106.19,106.2,13011.0,106.32,106.34,106.19,106.2,13011.0
2017-12-14 15:20:00,106.2,106.32,106.19,106.23,9369.0,106.2,106.32,106.19,106.23,9369.0
2017-12-14 15:25:00,106.23,106.63,106.21,106.58,29989.0,106.23,106.63,106.21,106.58,29989.0
2017-12-14 15:30:00,106.57,106.66,106.51,106.66,13496.0,106.57,106.66,106.51,106.66,13496.0
2017-12-14 15:35:00,106.66,106.74,106.6,106.64,21740.0,106.66,106.74,106.6,106.64,21740.0
2017-12-14 15:40:00,106.65,106.81,106.61,106.76,42386.0,106.65,106.81,106.61,106.76,42386.0
2017-12-14 15:45:00,106.75,106.79,106.63,106.7,42258.0,106.75,106.79,106.63,106.7,42258.0
2017-12-14 15:50:00,106.68,106.68,106.4,106.5,113624.0,106.68,106.68,106.4,106.5,113624.0
2017-12-14 15:55:00,106.5,106.52,106.23,106.27,91164.0,106.5,106.52,106.23,106.27,91164.0
2017-12-15 09:30:00,107.05,107.45,106.55,106.85,334790.0,107.05,107.45,106.55,106.85,334790.0
2017-12-15 09:35:00,106.94,107.02,106.47,106.57,24154.0,106.94,107.02,106.47,106.57,24154.0
2017-12-15 09:40:00,106.62,107.16,106.53,106.91,39284.0,106.62,107.16,106.53,106.91,39284.0
2017-12-15 09:45:00,107.0,107.0,106.7,107.0,22056.0,107.0,107.0,106.7,107.0,22056.0
2017-12-15 09:50:00,107.02,107.31,106.83,107.3,21426.0,107.02,107.31,106.83,107.3,21426.0
2017-12-15 09:55:00,107.26,107.72,107.26,107.58,29176.0,107.26,107.72,107.26,107.58,29176.0
2017-12-15 10:00:00,107.5,107.9,107.45,107.86,18533.0,107.5,107.9,107.45,107.86,18533.0
2017-12-15 10:05:00,107.86,107.89,107.62,107.73,13825.0,107.86,107.89,107.62,107.73,13825.0
2017-12-15 10:10:00,107.77,108.06,107.73,108.0,25053.0,107.77,108.06,107.73,108.0,25053.0
2017-12-15 10:15:00,108.0,108.18,107.93,108.13,16995.0,108.0,108.18,107.93,108.13,16995.0
2017-12-15 10:20:00,108.11,108.13,107.87,107.95,24496.0,108.11,108.13,107.87,107.95,24496.0
2017-12-15 10:25:00,107.94,108.19,107.9,107.99,36790.0,107.94,108.19,107.9,107.99,36790.0
2017-12-15 10:30:00,108.0,108.15,107.83,107.88,17330.0,108.0,108.15,107.83,107.88,17330.0
2017-12-15 10:35:00,107.9,107.9,107.5,107.62,32831.0,107.9,107.9,107.5,107.62,32831.0
2017-12-15 10:40:00,107.7,107.79,107.24,107.46,16776.0,107.7,107.79,107.24,107.46,16776.0
2017-12-15 10:45:00,107.47,107.64,107.45,107.5,8338.0,107.47,107.64,107.45,107.5,8338.0
2017-12-15 10:50:00,107.5,107.88,107.46,107.88,9844.0,107.5,107.88,107.46,107.88,9844.0
2017-12-15 10:55:00,107.89,108.04,107.88,108.04,21871.0,107.89,108.04,107.88,108.04,21871.0
2017-12-15 11:00:00,108.06,108.3,108.05,108.28,23028.0,108.06,108.3,108.05,108.28,23028.0
2017-12-15 11:05:00,108.28,108.34,108.14,108.18,16988.0,108.28,108.34,108.14,108.18,16988.0
2017-12-15 11:10:00,108.17,108.43,108.16,108.4,14398.0,108.17,108.43,108.16,108.4,14398.0
2017-12-15 11:15:00,108.39,108.5,108.3,108.5,12892.0,108.39,108.5,108.3,108.5,12892.0
2017-12-15 11:20:00,108.5,108.55,108.23,108.25,15529.0,108.5,108.55,108.23,108.25,15529.0
2017-12-15 11:25:00,108.32,108.4,108.29,108.32,9983.0,108.32,108.4,108.29,108.32,9983.0
2017-12-15 11:30:00,108.35,108.59,108.35,108.51,16094.0,108.35,108.59,108.35,108.51,16094.0
2017-12-15 11:35:00,108.49,108.58,108.44,108.5,12160.0,108.49,108.58,108.44,108.5,12160.0
2017-12-15 11:40:00,108.5,108.52,108.27,108.32,13599.0,108.5,108.52,108.27,108.32,13599.0
2017-12-15 11:45:00,108.29,108.49,108.29,108.41,8100.0,108.29,108.49,108.29,108.41,8100.0
2017-12-15 11:50:00,108.39,108.43,108.26,108.37,6100.0,108.39,108.43,108.26,108.37,6100.0
2017-12-15 11:55:00,108.4,108.52,108.36,108.52,7396.0,108.4,108.52,108.36,108.52,7396.0
2017-12-15 12:00:00,108.48,108.57,108.43,108.48,7301.0,108.48,108.57,108.43,108.48,7301.0
2017-12-15 12:05:00,108.51,108.6,108.49,108.6,13416.0,108.51,108.6,108.49,108.6,13416.0
2017-12-15 12:10:00,108.6,108.75,108.57,108.68,16330.0,108.6,108.75,108.57,108.68,16330.0
2017-12-15 12:15:00,108.71,108.75,108.64,108.7,12605.0,108.71,108.75,108.64,108.7,12605.0
2017-12-15 12:20:00,108.73,108.74,108.57,108.69,7725.0,108.73,108.74,108.57,108.69,7725.0
2017-12-15 12:25:00,108.69,108.7,108.42,108.47,16811.0,108.69,108.7,108.42,108.47,16811.0
2017-12-15 12:30:00,108.47,108.66,108.44,108.62,11792.0,108.47,108.66,108.44,108.62,11792.0
2017-12-15 12:35:00,108.62,108.62,108.39,108.55,9198.0,108.62,108.62,108.39,108.55,9198.0
2017-12-15 12:40:00,108.56,108.68,108.5,108.6,9644.0,108.56,108.68,108.5,108.6,9644.0
2017-12-15 12:45:00,108.61,108.73,108.5,108.7,17060.0,108.61,108.73,108.5,108.7,17060.0
2017-12-15 12:50:00,108.75,108.87,108.67,108.83,10180.0,108.75,108.87,108.67,108.83,10180.0
2017-12-15 12:55:00,108.84,108.85,108.75,108.75,5900.0,108.84,108.85,108.75,108.75,5900.0
2017-12-15 13:00:00,108.77,108.77,108.32,108.33,19032.0,108.77,108.77,108.32,108.33,19032.0
2017-12-15 13:05:00,108.39,108.48,108.27,108.29,8636.0,108.39,108.48,108.27,108.29,8636.0
2017-12-15 13:10:00,108.34,108.34,108.07,108.17,7372.0,108.34,108.34,108.07,108.17,7372.0
2017-12-15 13:15:00,108.2,108.33,108.19,108.26,17026.0,108.2,108.33,108.19,108.26,17026.0
2017-12-15 13:20:00,108.26,108.34,108.22,108.34,2443.0,108.26,108.34,108.22,108.34,2443.0
2017-12-15 13:25:00,108.34,108.34,108.15,108.21,22094.0,108.34,108.34,108.15,108.21,22094.0
2017-12-15 13:30:00,108.24,108.24,108.13,108.13,2700.0,108.24,108.24,108.13,108.13,2700.0
2017-12-15 13:35:00,108.11,108.24,108.1,108.24,10603.0,108.11,108.24,108.1,108.24,10603.0
2017-12-15 13:40:00,108.23,108.28,108.18,108.2,7900.0,108.23,108.28,108.18,108.2,7900.0
2017-12-15 13:45:00,108.18,108.28,108.16,108.28,17900.0,108.18,108.28,108.16,108.28,17900.0
2017-12-15 13:50:00,108.3,108.5,108.3,108.45,5955.0,108.3,108.5,108.3,108.45,5955.0
2017-12-15 13:55:00,108.49,108.53,108.33,108.39,9747.0,108.49,108.53,108.33,108.39,9747.0
2017-12-15 14:00:00,108.4,108.52,108.4,108.46,4015.0,108.4,108.52,108.4,108.46,4015.0
2017-12-15 14:05:00,108.52,108.54,108.25,108.33,11057.0,108.52,108.54,108.25,108.33,11057.0
2017-12-15 14:10:00,108.37,108.45,108.22,108.45,13564.0,108.37,108.45,108.22,108.45,13564.0
2017-12-15 14:15:00,108.42,108.47,108.33,108.43,11549.0,108.42,108.47,108.33,108.43,11549.0
2017-12-15 14:20:00,108.42,108.46,108.3,108.3,12091.0,108.42,108.46,108.3,108.3,12091.0
2017-12-15 14:25:00,108.3,108.45,108.3,108.41,7391.0,108.3,108.45,108.3,108.41,7391.0
2017-12-15 14:30:00,108.42,108.45,108.36,108.36,8615.0,108.42,108.45,108.36,108.36,8615.0
2017-12-15 14:35:00,108.34,108.46,108.34,108.39,4178.0,108.34,108.46,108.34,108.39,4178.0
2017-12-15 14:40:00,108.44,108.56,108.42,108.56,10379.0,108.44,108.56,108.42,108.56,10379.0
2017-12-15 14:45:00,108.54,108.62,108.5,108.54,17975.0,108.54,108.62,108.5,108.54,17975.0
2017-12-15 14:50:00,108.55,108.58,108.36,108.48,16600.0,108.55,108.58,108.36,108.48,16600.0
2017-12-15 14:55:00,108.48,108.49,108.37,108.41,16335.0,108.48,108.49,108.37,108.41,16335.0
2017-12-15 15:00:00,108.4,108.55,108.4,108.54,5712.0,108.4,108.55,108.4,108.54,5712.0
2017-12-15 15:05:00,108.56,108.73,108.53,108.72,11599.0,108.56,108.73,108.53,108.72,11599.0
2017-12-15 15:10:00,108.76,108.87,108.72,108.83,17998.0,108.76,108.87,108.72,108.83,17998.0
2017-12-15 15:15:00,108.79,108.9,108.79,108.81,12366.0,108.79,108.9,108.79,108.81,12366.0
2017-12-15 15:20:00,108.79,108.82,108.73,108.78,8400.0,108.79,108.82,108.73,108.78,8400.0
2017-12-15 15:25:00,108.8,108.93,108.8,108.87,13021.0,108.8,108.93,108.8,108.87,13021.0
2017-12-15 15:30:00,108.88,108.9,108.63,108.64,17836.0,108.88,108.9,108.63,108.64,17836.0
2017-12-15 15:35:00,108.63,108.64,108.46,108.52,30698.0,108.63,108.64,108.46,108.52,30698.0
2017-12-15 15:40:00,108.55,108.61,108.4,108.4,38900.0,108.55,108.61,108.4,108.4,38900.0
2017-12-15 15:45:00,108.4,108.41,108.2,108.26,71451.0,108.4,108.41,108.2,108.26,71451.0
2017-12-15 15:50:00,108.26,108.33,108.13,108.3,54934.0,108.26,108.33,108.13,108.3,54934.0
2017-12-15 15:55:00,108.3,108.41,108.24,108.4,102588.0,108.3,108.41,108.24,108.4,102588.0
2017-12-18 09:30:00,108.66,109.19,108.45,108.69,61872.0,108.66,109.19,108.45,108.69,61872.0
2017-12-18 09:35:00,108.76,108.77,107.98,108.38,30802.0,108.76,108.77,107.98,108.38,30802.0
2017-12-18 09:40:00,108.26,108.76,108.08,108.24,26142.0,108.26,108.76,108.08,108.24,26142.0
2017-12-18 09:45:00,108.28,108.79,108.21,108.57,16051.0,108.28,108.79,108.21,108.57,16051.0
2017-12-18 09:50:00,108.58,109.11,108.54,109.01,20939.0,108.58,109.11,108.54,109.01,20939.0
2017-12-18 09:55:00,109.04,109.07,108.76,108.76,10852.0,109.04,109.07,108.76,108.76,10852.0
2017-12-18 10:00:00,108.86,108.88,108.7,108.75,5034.0,108.86,108.88,108.7,108.75,5034.0
2017-12-18 10:05:00,108.79,108.96,108.79,108.93,4724.0,108.79,108.96,108.79,108.93,4724.0
2017-12-18 10:10:00,108.93,109.19,108.9,109.1,25555.0,108.93,109.19,108.9,109.1,25555.0
2017-12-18 10:15:00,109.08,109.28,109.07,109.16,7985.0,109.08,109.28,109.07,109.16,7985.0
2017-12-18 10:20:00,109.18,109.26,109.11,109.14,4700.0,109.18,109.26,109.11,109.14,4700.0
2017-12-18 10:25:00,109.17,109.3,109.14,109.22,8037.0,109.17,109.3,109.14,109.22,8037.0
2017-12-18 10:30:00,109.24,109.39,109.19,109.32,6116.0,109.24,109.39,109.19,109.32,6116.0
2017-12-18 10:35:00,109.3,109.36,108.98,109.09,41172.0,109.3,109.36,108.98,109.09,41172.0
2017-12-18 10:40:00,109.09,109.4,109.08,109.37,35486.0,109.09,109.4,109.08,109.37,35486.0
2017-12-18 10:45:00,109.4,109.43,108.91,108.95,18218.0,109.4,109.43,108.91,108.95,18218.0
2017-12-18 10:50:00,108.99,108.99,108.82,108.92,7746.0,108.99,108.99,108.82,108.92,7746.0
2017-12-18 10:55:00,108.89,108.94,108.74,108.76,15182.0,108.89,108.94,108.74,108.76,15182.0
2017-12-18 11:00:00,108.78,108.8,108.55,108.72,14791.0,108.78,108.8,108.55,108.72,14791.0
2017-12-18 11:05:00,108.68,108.78,108.54,108.69,15684.0,108.68,108.78,108.54,108.69,15684.0
2017-12-18 11:10:00,108.71,108.71,108.38,108.63,14860.0,108.71,108.71,108.38,108.63,14860.0
2017-12-18 11:15:00,108.62,108.7,108.38,108.52,33962.0,108.62,108.7,108.38,108.52,33962.0
2017-12-18 11:20:00,108.5,108.58,108.27,108.38,15071.0,108.5,108.58,108.27,108.38,15071.0
2017-12-18 11:25:00,108.43,108.47,108.25,108.25,19773.0,108.43,108.47,108.25,108.25,19773.0
2017-12-18 11:30:00,108.29,108.31,108.17,108.26,29980.0,108.29,108.31,108.17,108.26,29980.0
2017-12-18 11:35:00,108.23,108.41,108.23,108.31,29683.0,108.23,108.41,108.23,108.31,29683.0
2017-12-18 11:40:00,108.32,108.35,108.2,108.2,72666.0,108.32,108.35,108.2,108.2,72666.0
2017-12-18 11:45:00,108.18,108.19,107.93,108.07,75984.0,108.18,108.19,107.93,108.07,75984.0
2017-12-18 11:50:00,108.17,108.29,108.1,108.29,16086.0,108.17,108.29,108.1,108.29,16086.0
2017-12-18 11:55:00,108.24,108.27,107.83,107.84,15311.0,108.24,108.27,107.83,107.84,15311.0
2017-12-18 12:00:00,107.85,108.17,107.82,107.98,6316.0,107.85,108.17,107.82,107.98,6316.0
2017-12-18 12:05:00,107.98,108.14,107.91,108.14,12282.0,107.98,108.14,107.91,108.14,12282.0
2017-12-18 12:10:00,108.17,108.3,108.13,108.25,5214.0,108.17,108.3,108.13,108.25,5214.0
2017-12-18 12:15:00,108.26,108.26,108.07,108.1,15881.0,108.26,108.26,108.07,108.1,15881.0
2017-12-18 12:20:00,108.12,108.13,108.0,108.11,4650.0,108.12,108.13,108.0,108.11,4650.0
2017-12-18 12:25:00,108.06,108.16,108.05,108.16,6783.0,108.06,108.16,108.05,108.16,6783.0
2017-12-18 12:30:00,108.14,108.29,108.14,108.22,58540.0,108.14,108.29,108.14,108.22,58540.0
2017-12-18 12:35:00,108.21,108.32,108.17,108.28,12111.0,108.21,108.32,108.17,108.28,12111.0
2017-12-18 12:40:00,108.28,108.38,108.25,108.36,6800.0,108.28,108.38,108.25,108.36,6800.0
2017-12-18 12:45:00,108.33,108.36,108.29,108.32,5419.0,108.33,108.36,108.29,108.32,5419.0
2017-12-18 12:50:00,108.3,108.3,108.14,108.17,17297.0,108.3,108.3,108.14,108.17,17297.0
2017-12-18 12:55:00,108.16,108.29,108.15,108.29,18395.0,108.16,108.29,108.15,108.29,18395.0
2017-12-18 13:00:00,108.28,108.28,108.16,108.18,15806.0,108.28,108.28,108.16,108.18,15806.0
2017-12-18 13:05:00,108.16,108.22,108.13,108.2,5514.0,108.16,108.22,108.13,108.2,5514.0
2017-12-18 13:10:00,108.19,108.28,108.08,108.2,30738.0,108.19,108.28,108.08,108.2,30738.0
2017-12-18 13:15:00,108.21,108.28,108.12,108.23,32366.0,108.21,108.28,108.12,108.23,32366.0
2017-12-18 13:20:00,108.2,108.22,108.09,108.15,16694.0,108.2,108.22,108.09,108.15,16694.0
2017-12-18 13:25:00,108.16,108.18,108.08,108.12,4761.0,108.16,108.18,108.08,108.12,4761.0
2017-12-18 13:30:00,108.12,108.27,108.08,108.18,14107.0,108.12,108.27,108.08,108.18,14107.0
2017-12-18 13:35:00,108.18,108.24,108.1,108.18,14795.0,108.18,108.24,108.1,108.18,14795.0
2017-12-18 13:40:00,108.16,108.23,108.15,108.16,5558.0,108.16,108.23,108.15,108.16,5558.0
2017-12-18 13:45:00,108.16,108.2,108.07,108.14,9903.0,108.16,108.2,108.07,108.14,9903.0
2017-12-18 13:50:00,108.12,108.14,108.06,108.08,23125.0,108.12,108.14,108.06,108.08,23125.0
2017-12-18 13:55:00,108.06,108.12,108.04,108.12,6751.0,108.06,108.12,108.04,108.12,6751.0
2017-12-18 14:00:00,108.12,108.18,108.01,108.07,9370.0,108.12,108.18,108.01,108.07,9370.0
2017-12-18 14:05:00,108.04,108.09,107.98,108.03,14094.0,108.04,108.09,107.98,108.03,14094.0
2017-12-18 14:10:00,108.0,108.13,107.98,108.1,9876.0,108.0,108.13,107.98,108.1,9876.0
2017-12-18 14:15:00,108.09,108.23,108.05,108.18,12176.0,108.09,108.23,108.05,108.18,12176.0
2017-12-18 14:20:00,108.18,108.23,108.13,108.18,18989.0,108.18,108.23,108.13,108.18,18989.0
2017-12-18 14:25:00,108.16,108.19,108.08,108.09,6724.0,108.16,108.19,108.08,108.09,6724.0
2017-12-18 14:30:00,108.09,108.18,108.09,108.15,7647.0,108.09,108.18,108.09,108.15,7647.0
2017-12-18 14:35:00,108.16,108.16,108.03,108.03,8016.0,108.16,108.16,108.03,108.03,8016.0
2017-12-18 14:40:00,108.03,108.07,107.9,107.93,14831.0,108.03,108.07,107.9,107.93,14831.0
2017-12-18 14:45:00,107.92,107.98,107.89,107.92,15742.0,107.92,107.98,107.89,107.92,15742.0
2017-12-18 14:50:00,107.93,108.01,107.89,108.01,36567.0,107.93,108.01,107.89,108.01,36567.0
2017-12-18 14:55:00,108.0,108.14,107.99,108.13,6308.0,108.0,108.14,107.99,108.13,6308.0
2017-12-18 15:00:00,108.1,108.12,108.01,108.09,16451.0,108.1,108.12,108.01,108.09,16451.0
2017-12-18 15:05:00,108.07,108.12,108.03,108.09,16614.0,108.07,108.12,108.03,108.09,16614.0
2017-12-18 15:10:00,108.09,108.21,108.07,108.13,31289.0,108.09,108.21,108.07,108.13,31289.0
2017-12-18 15:15:00,108.13,108.19,108.0,108.06,47122.0,108.13,108.19,108.0,108.06,47122.0
2017-12-18 15:20:00,108.06,108.06,107.8,107.81,13517.0,108.06,108.06,107.8,107.81,13517.0
2017-12-18 15:25:00,107.81,107.82,107.64,107.64,14759.0,107.81,107.82,107.64,107.64,14759.0
2017-12-18 15:30:00,107.63,107.68,107.56,107.62,29302.0,107.63,107.68,107.56,107.62,29302.0
2017-12-18 15:35:00,107.62,107.65,107.54,107.59,20956.0,107.62,107.65,107.54,107.59,20956.0
2017-12-18 15:40:00,107.57,107.65,107.51,107.54,20961.0,107.57,107.65,107.51,107.54,20961.0
2017-12-18 15:45:00,107.53,107.6,107.45,107.46,45734.0,107.53,107.6,107.45,107.46,45734.0
2017-12-18 15:50:00,107.45,107.45,107.28,107.31,104790.0,107.45,107.45,107.28,107.31,104790.0
2017-12-18 15:55:00,107.31,107.57,107.3,107.49,110102.0,107.31,107.57,107.3,107.49,110102.0
2017-12-19 09:30:00,107.24,107.84,107.12,107.76,29666.0,107.24,107.84,107.12,107.76,29666.0
2017-12-19 09:35:00,107.65,107.76,107.1,107.23,20901.0,107.65,107.76,107.1,107.23,20901.0
2017-12-19 09:40:00,107.13,107.36,106.99,107.03,22733.0,107.13,107.36,106.99,107.03,22733.0
2017-12-19 09:45:00,106.96,107.1,106.8,106.81,28770.0,106.96,107.1,106.8,106.81,28770.0
2017-12-19 09:50:00,106.78,106.9,106.62,106.87,13763.0,106.78,106.9,106.62,106.87,13763.0
2017-12-19 09:55:00,106.86,107.13,106.82,107.01,9740.0,106.86,107.13,106.82,107.01,9740.0
2017-12-19 10:00:00,106.98,107.6,106.95,107.6,10819.0,106.98,107.6,106.95,107.6,10819.0
2017-12-19 10:05:00,107.59,107.73,107.43,107.44,12831.0,107.59,107.73,107.43,107.44,12831.0
2017-12-19 10:10:00,107.45,107.58,107.42,107.52,5223.0,107.45,107.58,107.42,107.52,5223.0
2017-12-19 10:15:00,107.49,107.53,107.35,107.38,7351.0,107.49,107.53,107.35,107.38,7351.0
2017-12-19 10:20:00,107.38,107.38,107.19,107.19,9915.0,107.38,107.38,107.19,107.19,9915.0
2017-12-19 10:25:00,107.16,107.27,106.8,106.99,9433.0,107.16,107.27,106.8,106.99,9433.0
2017-12-19 10:30:00,107.0,107.03,106.92,106.94,1800.0,107.0,107.03,106.92,106.94,1800.0
2017-12-19 10:35:00,106.93,107.02,106.78,106.85,9173.0,106.93,107.02,106.78,106.85,9173.0
2017-12-19 10:40:00,106.89,106.89,106.65,106.78,14222.0,106.89,106.89,106.65,106.78,14222.0
2017-12-19 10:45:00,106.78,106.91,106.71,106.78,7930.0,106.78,106.91,106.71,106.78,7930.0
2017-12-19 10:50:00,106.78,106.93,106.68,106.75,58336.0,106.78,106.93,106.68,106.75,58336.0
2017-12-19 10:55:00,106.75,106.81,106.58,106.79,16041.0,106.75,106.81,106.58,106.79,16041.0
2017-12-19 11:00:00,106.81,106.88,106.68,106.73,13731.0,106.81,106.88,106.68,106.73,13731.0
2017-12-19 11:05:00,106.71,106.71,106.52,106.52,7385.0,106.71,106.71,106.52,106.52,7385.0
2017-12-19 11:10:00,106.57,106.65,106.53,106.64,8914.0,106.57,106.65,106.53,106.64,8914.0
2017-12-19 11:15:00,106.67,106.78,106.57,106.78,8580.0,106.67,106.78,106.57,106.78,8580.0
2017-12-19 11:20:00,106.73,106.78,106.68,106.69,5500.0,106.73,106.78,106.68,106.69,5500.0
2017-12-19 11:25:00,106.71,106.82,106.62,106.82,8884.0,106.71,106.82,106.62,106.82,8884.0
2017-12-19 11:30:00,106.84,106.88,106.74,106.83,6087.0,106.84,106.88,106.74,106.83,6087.0
2017-12-19 11:35:00,106.84,106.84,106.76,106.77,4589.0,106.84,106.84,106.76,106.77,4589.0
2017-12-19 11:40:00,106.78,106.8,106.68,106.69,3350.0,106.78,106.8,106.68,106.69,3350.0
2017-12-19 11:45:00,106.7,106.72,106.58,106.63,5393.0,106.7,106.72,106.58,106.63,5393.0
2017-12-19 11:50:00,106.69,106.69,106.48,106.48,7480.0,106.69,106.69,106.48,106.48,7480.0
2017-12-19 11:55:00,106.47,106.54,106.38,106.48,5582.0,106.47,106.54,106.38,106.48,5582.0
2017-12-19 12:00:00,106.42,106.48,106.36,106.42,3100.0,106.42,106.48,106.36,106.42,3100.0
2017-12-19 12:05:00,106.43,106.43,106.23,106.27,9787.0,106.43,106.43,106.23,106.27,9787.0
2017-12-19 12:10:00,106.23,106.34,106.19,106.26,5308.0,106.23,106.34,106.19,106.26,5308.0
2017-12-19 12:15:00,106.21,106.32,106.15,106.3,12521.0,106.21,106.32,106.15,106.3,12521.0
2017-12-19 12:20:00,106.27,106.27,106.12,106.13,6555.0,106.27,106.27,106.12,106.13,6555.0
2017-12-19 12:25:00,106.21,106.21,106.06,106.1,8915.0,106.21,106.21,106.06,106.1,8915.0
2017-12-19 12:30:00,106.13,106.19,106.13,106.16,3024.0,106.13,106.19,106.13,106.16,3024.0
2017-12-19 12:35:00,106.18,106.19,106.12,106.19,2871.0,106.18,106.19,106.12,106.19,2871.0
2017-12-19 12:40:00,106.23,106.24,106.19,106.19,7064.0,106.23,106.24,106.19,106.19,7064.0
2017-12-19 12:45:00,106.17,106.17,106.09,106.14,3473.0,106.17,106.17,106.09,106.14,3473.0
2017-12-19 12:50:00,106.16,106.29,106.12,106.29,4244.0,106.16,106.29,106.12,106.29,4244.0
2017-12-19 12:55:00,106.29,106.33,106.25,106.33,6672.0,106.29,106.33,106.25,106.33,6672.0
2017-12-19 13:00:00,106.35,106.38,106.3,106.38,3836.0,106.35,106.38,106.3,106.38,3836.0
2017-12-19 13:05:00,106.38,106.38,106.22,106.22,7279.0,106.38,106.38,106.22,106.22,7279.0
2017-12-19 13:10:00,106.22,106.23,106.16,106.19,5732.0,106.22,106.23,106.16,106.19,5732.0
2017-12-19 13:15:00,106.21,106.3,106.18,106.23,2836.0,106.21,106.3,106.18,106.23,2836.0
2017-12-19 13:20:00,106.25,106.26,106.13,106.16,4194.0,106.25,106.26,106.13,106.16,4194.0
2017-12-19 13:25:00,106.16,106.16,106.09,106.12,4655.0,106.16,106.16,106.09,106.12,4655.0
2017-12-19 13:30:00,106.14,106.28,106.1,106.28,13648.0,106.14,106.28,106.1,106.28,13648.0
2017-12-19 13:35:00,106.31,106.35,106.29,106.29,2738.0,106.31,106.35,106.29,106.29,2738.0
2017-12-19 13:40:00,106.27,106.3,106.24,106.24,5275.0,106.27,106.3,106.24,106.24,5275.0
2017-12-19 13:45:00,106.24,106.27,106.21,106.25,7013.0,106.24,106.27,106.21,106.25,7013.0
2017-12-19 13:50:00,106.24,106.3,106.22,106.27,2700.0,106.24,106.3,106.22,106.27,2700.0
2017-12-19 13:55:00,106.29,106.29,106.17,106.2,5998.0,106.29,106.29,106.17,106.2,5998.0
2017-12-19 14:00:00,106.2,106.2,106.12,106.12,6096.0,106.2,106.2,106.12,106.12,6096.0
2017-12-19 14:05:00,106.1,106.16,106.05,106.05,8559.0,106.1,106.16,106.05,106.05,8559.0
2017-12-19 14:10:00,106.06,106.08,106.0,106.02,20558.0,106.06,106.08,106.0,106.02,20558.0
2017-12-19 14:15:00,106.0,106.04,105.97,106.04,13558.0,106.0,106.04,105.97,106.04,13558.0
2017-12-19 14:20:00,106.06,106.13,106.06,106.12,8500.0,106.06,106.13,106.06,106.12,8500.0
2017-12-19 14:25:00,106.13,106.15,106.08,106.08,16133.0,106.13,106.15,106.08,106.08,16133.0
2017-12-19 14:30:00,106.09,106.13,105.82,105.82,16592.0,106.09,106.13,105.82,105.82,16592.0
2017-12-19 14:35:00,105.81,105.81,105.63,105.73,54648.0,105.81,105.81,105.63,105.73,54648.0
2017-12-19 14:40:00,105.73,105.93,105.73,105.78,17043.0,105.73,105.93,105.73,105.78,17043.0
2017-12-19 14:45:00,105.78,105.78,105.52,105.52,22988.0,105.78,105.78,105.52,105.52,22988.0
2017-12-19 14:50:00,105.51,105.7,105.43,105.43,41581.0,105.51,105.7,105.43,105.43,41581.0
2017-12-19 14:55:00,105.43,105.67,105.43,105.64,18139.0,105.43,105.67,105.43,105.64,18139.0
2017-12-19 15:00:00,105.65,105.69,105.61,105.61,20272.0,105.65,105.69,105.61,105.61,20272.0
2017-12-19 15:05:00,105.6,105.6,105.47,105.55,25922.0,105.6,105.6,105.47,105.55,25922.0
2017-12-19 15:10:00,105.55,105.86,105.55,105.76,23549.0,105.55,105.86,105.55,105.76,23549.0
2017-12-19 15:15:00,105.76,105.78,105.61,105.65,14167.0,105.76,105.78,105.61,105.65,14167.0
2017-12-19 15:20:00,105.66,105.71,105.54,105.57,38684.0,105.66,105.71,105.54,105.57,38684.0
2017-12-19 15:25:00,105.58,105.65,105.58,105.65,15473.0,105.58,105.65,105.58,105.65,15473.0
2017-12-19 15:30:00,105.66,105.71,105.61,105.67,25800.0,105.66,105.71,105.61,105.67,25800.0
2017-12-19 15:35:00,105.68,105.68,105.6,105.62,25956.0,105.68,105.68,105.6,105.62,25956.0
2017-12-19 15:40:00,105.62,105.7,105.58,105.7,44256.0,105.62,105.7,105.58,105.7,44256.0
2017-12-19 15:45:00,105.69,105.7,105.44,105.44,48769.0,105.69,105.7,105.44,105.44,48769.0
2017-12-19 15:50:00,105.45,105.67,105.45,105.63,97137.0,105.45,105.67,105.45,105.63,97137.0
2017-12-19 15:55:00,105.62,105.63,105.37,105.38,225681.0,105.62,105.63,105.37,105.38,225681.0
2017-12-20 09:30:00,106.02,106.02,105.51,105.77,47940.0,106.02,106.02,105.51,105.77,47940.0
2017-12-20 09:35:00,105.75,106.02,105.61,105.76,24664.0,105.75,106.02,105.61,105.76,24664.0
2017-12-20 09:40:00,105.72,105.74,105.19,105.34,32060.0,105.72,105.74,105.19,105.34,32060.0
2017-12-20 09:45:00,105.39,105.85,105.28,105.55,29823.0,105.39,105.85,105.28,105.55,29823.0
2017-12-20 09:50:00,105.56,105.56,104.74,104.96,38849.0,105.56,105.56,104.74,104.96,38849.0
2017-12-20 09:55:00,104.93,105.16,104.86,105.11,10545.0,104.93,105.16,104.86,105.11,10545.0
2017-12-20 10:00:00,105.07,105.14,104.87,104.98,10475.0,105.07,105.14,104.87,104.98,10475.0
2017-12-20 10:05:00,104.92,104.98,104.62,104.79,42486.0,104.92,104.98,104.62,104.79,42486.0
2017-12-20 10:10:00,104.81,104.89,104.7,104.72,28229.0,104.81,104.89,104.7,104.72,28229.0
2017-12-20 10:15:00,104.72,104.75,104.46,104.64,52476.0,104.72,104.75,104.46,104.64,52476.0
2017-12-20 10:20:00,104.64,104.68,104.42,104.42,10102.0,104.64,104.68,104.42,104.42,10102.0
2017-12-20 10:25:00,104.36,104.45,104.19,104.33,46859.0,104.36,104.45,104.19,104.33,46859.0
2017-12-20 10:30:00,104.37,104.48,104.25,104.48,31261.0,104.37,104.48,104.25,104.48,31261.0
2017-12-20 10:35:00,104.46,104.83,104.45,104.73,15431.0,104.46,104.83,104.45,104.73,15431.0
2017-12-20 10:40:00,104.73,104.91,104.43,104.48,12130.0,104.73,104.91,104.43,104.48,12130.0
2017-12-20 10:45:00,104.48,104.53,104.4,104.5,23688.0,104.48,104.53,104.4,104.5,23688.0
2017-12-20 10:50:00,104.5,104.53,104.38,104.48,31694.0,104.5,104.53,104.38,104.48,31694.0
2017-12-20 10:55:00,104.47,104.59,104.33,104.42,26626.0,104.47,104.59,104.33,104.42,26626.0
2017-12-20 11:00:00,104.47,104.74,104.38,104.71,49810.0,104.47,104.74,104.38,104.71,49810.0
2017-12-20 11:05:00,104.73,104.88,104.57,104.74,13845.0,104.73,104.88,104.57,104.74,13845.0
2017-12-20 11:10:00,104.77,104.81,104.6,104.74,13632.0,104.77,104.81,104.6,104.74,13632.0
2017-12-20 11:15:00,104.71,104.76,104.54,104.54,11216.0,104.71,104.76,104.54,104.54,11216.0
2017-12-20 11:20:00,104.51,104.77,104.43,104.73,11019.0,104.51,104.77,104.43,104.73,11019.0
2017-12-20 11:25:00,104.76,105.0,104.66,104.72,28201.0,104.76,105.0,104.66,104.72,28201.0
2017-12-20 11:30:00,104.73,104.89,104.69,104.89,13082.0,104.73,104.89,104.69,104.89,13082.0
2017-12-20 11:35:00,104.86,105.06,104.86,105.04,16243.0,104.86,105.06,104.86,105.04,16243.0
2017-12-20 11:40:00,105.02,105.05,104.8,104.86,12279.0,105.02,105.05,104.8,104.86,12279.0
2017-12-20 11:45:00,104.86,104.96,104.84,104.94,20111.0,104.86,104.96,104.84,104.94,20111.0
2017-12-20 11:50:00,104.95,104.95,104.81,104.93,8509.0,104.95,104.95,104.81,104.93,8509.0
2017-12-20 11:55:00,104.88,105.14,104.88,105.0,16948.0,104.88,105.14,104.88,105.0,16948.0
2017-12-20 12:00:00,105.01,105.13,104.96,104.96,11361.0,105.01,105.13,104.96,104.96,11361.0
2017-12-20 12:05:00,104.97,105.06,104.91,105.01,6440.0,104.97,105.06,104.91,105.01,6440.0
2017-12-20 12:10:00,105.02,105.1,104.94,105.1,6594.0,105.02,105.1,104.94,105.1,6594.0
2017-12-20 12:15:00,105.1,105.25,105.1,105.17,10492.0,105.1,105.25,105.1,105.17,10492.0
2017-12-20 12:20:00,105.17,105.32,105.16,105.25,14812.0,105.17,105.32,105.16,105.25,14812.0
2017-12-20 12:25:00,105.27,105.27,105.17,105.25,8332.0,105.27,105.27,105.17,105.25,8332.0
2017-12-20 12:30:00,105.26,105.3,105.22,105.26,5861.0,105.26,105.3,105.22,105.26,5861.0
2017-12-20 12:35:00,105.25,105.26,105.06,105.07,43652.0,105.25,105.26,105.06,105.07,43652.0
2017-12-20 12:40:00,105.11,105.34,105.08,105.33,15339.0,105.11,105.34,105.08,105.33,15339.0
2017-12-20 12:45:00,105.33,105.51,105.3,105.5,10725.0,105.33,105.51,105.3,105.5,10725.0
2017-12-20 12:50:00,105.51,105.52,105.28,105.33,9796.0,105.51,105.52,105.28,105.33,9796.0
2017-12-20 12:55:00,105.33,105.45,105.28,105.45,8869.0,105.33,105.45,105.28,105.45,8869.0
2017-12-20 13:00:00,105.42,105.51,105.41,105.51,6501.0,105.42,105.51,105.41,105.51,6501.0
2017-12-20 13:05:00,105.51,105.62,105.46,105.6,6725.0,105.51,105.62,105.46,105.6,6725.0
2017-12-20 13:10:00,105.61,105.77,105.58,105.59,14841.0,105.61,105.77,105.58,105.59,14841.0
2017-12-20 13:15:00,105.59,105.61,105.53,105.55,5170.0,105.59,105.61,105.53,105.55,5170.0
2017-12-20 13:20:00,105.55,105.69,105.55,105.67,6500.0,105.55,105.69,105.55,105.67,6500.0
2017-12-20 13:25:00,105.67,105.7,105.6,105.64,6848.0,105.67,105.7,105.6,105.64,6848.0
2017-12-20 13:30:00,105.64,105.66,105.54,105.54,6070.0,105.64,105.66,105.54,105.54,6070.0
2017-12-20 13:35:00,105.54,105.6,105.52,105.56,5269.0,105.54,105.6,105.52,105.56,5269.0
2017-12-20 13:40:00,105.55,105.59,105.52,105.57,5694.0,105.55,105.59,105.52,105.57,5694.0
2017-12-20 13:45:00,105.56,105.61,105.54,105.56,7259.0,105.56,105.61,105.54,105.56,7259.0
2017-12-20 13:50:00,105.56,105.58,105.4,105.4,11025.0,105.56,105.58,105.4,105.4,11025.0
2017-12-20 13:55:00,105.38,105.49,105.32,105.42,10792.0,105.38,105.49,105.32,105.42,10792.0
2017-12-20 14:00:00,105.45,105.48,105.37,105.4,8012.0,105.45,105.48,105.37,105.4,8012.0
2017-12-20 14:05:00,105.36,105.36,105.24,105.29,10123.0,105.36,105.36,105.24,105.29,10123.0
2017-12-20 14:10:00,105.28,105.37,105.23,105.32,16984.0,105.28,105.37,105.23,105.32,16984.0
2017-12-20 14:15:00,105.33,105.38,105.3,105.31,10119.0,105.33,105.38,105.3,105.31,10119.0
2017-12-20 14:20:00,105.31,105.32,105.22,105.23,8837.0,105.31,105.32,105.22,105.23,8837.0
2017-12-20 14:25:00,105.21,105.22,105.06,105.12,13241.0,105.21,105.22,105.06,105.12,13241.0
2017-12-20 14:30:00,105.12,105.21,105.09,105.21,27216.0,105.12,105.21,105.09,105.21,27216.0
2017-12-20 14:35:00,105.2,105.31,105.18,105.23,10325.0,105.2,105.31,105.18,105.23,10325.0
2017-12-20 14:40:00,105.21,105.3,105.2,105.29,9736.0,105.21,105.3,105.2,105.29,9736.0
2017-12-20 14:45:00,105.28,105.42,105.26,105.34,12941.0,105.28,105.42,105.26,105.34,12941.0
2017-12-20 14:50:00,105.33,105.33,105.16,105.19,20484.0,105.33,105.33,105.16,105.19,20484.0
2017-12-20 14:55:00,105.16,105.25,105.06,105.25,18886.0,105.16,105.25,105.06,105.25,18886.0
2017-12-20 15:00:00,105.24,105.25,105.15,105.23,64009.0,105.24,105.25,105.15,105.23,64009.0
2017-12-20 15:05:00,105.23,105.23,105.01,105.02,78865.0,105.23,105.23,105.01,105.02,78865.0
2017-12-20 15:10:00,105.08,105.09,104.74,105.09,131823.0,105.08,105.09,104.74,105.09,131823.0
2017-12-20 15:15:00,105.1,105.15,105.04,105.12,12115.0,105.1,105.15,105.04,105.12,12115.0
2017-12-20 15:20:00,105.12,105.23,105.11,105.21,19625.0,105.12,105.23,105.11,105.21,19625.0
2017-12-20 15:25:00,105.19,105.19,105.03,105.03,17267.0,105.19,105.19,105.03,105.03,17267.0
2017-12-20 15:30:00,105.04,105.14,105.04,105.11,14917.0,105.04,105.14,105.04,105.11,14917.0
2017-12-20 15:35:00,105.1,105.2,105.07,105.11,17714.0,105.1,105.2,105.07,105.11,17714.0
2017-12-20 15:40:00,105.11,105.16,104.96,104.98,44429.0,105.11,105.16,104.96,104.98,44429.0
2017-12-20 15:45:00,105.02,105.02,104.87,104.96,57900.0,105.02,105.02,104.87,104.96,57900.0
2017-12-20 15:50:00,105.0,105.08,104.89,105.08,106366.0,105.0,105.08,104.89,105.08,106366.0
2017-12-20 15:55:00,105.08,105.08,104.95,105.02,91699.0,105.08,105.08,104.95,105.02,91699.0
2017-12-21 09:30:00,105.58,105.67,105.02,105.46,39784.0,105.58,105.67,105.02,105.46,39784.0
2017-12-21 09:35:00,105.47,105.53,104.96,105.23,25510.0,105.47,105.53,104.96,105.23,25510.0
2017-12-21 09:40:00,105.16,105.3,104.93,105.01,13380.0,105.16,105.3,104.93,105.01,13380.0
2017-12-21 09:45:00,105.02,105.27,104.88,105.15,14041.0,105.02,105.27,104.88,105.15,14041.0
2017-12-21 09:50:00,105.12,105.21,104.88,104.89,8205.0,105.12,105.21,104.88,104.89,8205.0
2017-12-21 09:55:00,104.88,104.88,104.52,104.59,26234.0,104.88,104.88,104.52,104.59,26234.0
2017-12-21 10:00:00,104.58,104.82,104.37,104.56,24707.0,104.58,104.82,104.37,104.56,24707.0
2017-12-21 10:05:00,104.52,104.57,104.37,104.39,25228.0,104.52,104.57,104.37,104.39,25228.0
2017-12-21 10:10:00,104.35,104.84,104.18,104.84,53027.0,104.35,104.84,104.18,104.84,53027.0
2017-12-21 10:15:00,104.78,104.88,104.56,104.56,32392.0,104.78,104.88,104.56,104.56,32392.0
2017-12-21 10:20:00,104.54,104.86,104.5,104.86,56845.0,104.54,104.86,104.5,104.86,56845.0
2017-12-21 10:25:00,104.83,105.11,104.82,104.86,40805.0,104.83,105.11,104.82,104.86,40805.0
2017-12-21 10:30:00,104.91,104.91,104.46,104.59,48600.0,104.91,104.91,104.46,104.59,48600.0
2017-12-21 10:35:00,104.57,104.86,104.36,104.75,46191.0,104.57,104.86,104.36,104.75,46191.0
2017-12-21 10:40:00,104.74,104.75,104.28,104.28,26298.0,104.74,104.75,104.28,104.28,26298.0
2017-12-21 10:45:00,104.31,104.31,104.17,104.26,33332.0,104.31,104.31,104.17,104.26,33332.0
2017-12-21 10:50:00,104.28,104.3,104.16,104.19,29128.0,104.28,104.3,104.16,104.19,29128.0
2017-12-21 10:55:00,104.19,104.19,103.91,104.11,67426.0,104.19,104.19,103.91,104.11,67426.0
2017-12-21 11:00:00,104.13,104.14,103.93,103.93,48693.0,104.13,104.14,103.93,103.93,48693.0
2017-12-21 11:05:00,103.94,104.06,103.77,103.82,73404.0,103.94,104.06,103.77,103.82,73404.0
2017-12-21 11:10:00,103.79,103.93,103.68,103.71,32561.0,103.79,103.93,103.68,103.71,32561.0
2017-12-21 11:15:00,103.71,103.84,103.65,103.72,84211.0,103.71,103.84,103.65,103.72,84211.0
2017-12-21 11:20:00,103.72,104.25,103.67,104.25,76250.0,103.72,104.25,103.67,104.25,76250.0
2017-12-21 11:25:00,104.3,104.3,103.99,103.99,41771.0,104.3,104.3,103.99,103.99,41771.0
2017-12-21 11:30:00,103.97,104.09,103.7,103.75,107274.0,103.97,104.09,103.7,103.75,107274.0
2017-12-21 11:35:00,103.76,103.97,103.67,103.94,130161.0,103.76,103.97,103.67,103.94,130161.0
2017-12-21 11:40:00,103.96,104.5,103.96,104.37,89833.0,103.96,104.5,103.96,104.37,89833.0
2017-12-21 11:45:00,104.35,104.44,104.14,104.15,50354.0,104.35,104.44,104.14,104.15,50354.0
2017-12-21 11:50:00,104.13,104.59,103.99,104.42,67964.0,104.13,104.59,103.99,104.42,67964.0
2017-12-21 11:55:00,104.42,104.61,104.32,104.61,33200.0,104.42,104.61,104.32,104.61,33200.0
2017-12-21 12:00:00,104.66,104.73,104.4,104.67,20568.0,104.66,104.73,104.4,104.67,20568.0
2017-12-21 12:05:00,104.65,104.8,104.56,104.73,5766.0,104.65,104.8,104.56,104.73,5766.0
2017-12-21 12:10:00,104.69,104.83,104.49,104.74,23670.0,104.69,104.83,104.49,104.74,23670.0
2017-12-21 12:15:00,104.68,104.75,104.44,104.5,34625.0,104.68,104.75,104.44,104.5,34625.0
2017-12-21 12:20:00,104.55,104.69,104.37,104.5,19511.0,104.55,104.69,104.37,104.5,19511.0
2017-12-21 12:25:00,104.48,104.6,104.44,104.5,7700.0,104.48,104.6,104.44,104.5,7700.0
2017-12-21 12:30:00,104.49,104.63,104.37,104.43,66820.0,104.49,104.63,104.37,104.43,66820.0
2017-12-21 12:35:00,104.44,104.58,104.38,104.44,24089.0,104.44,104.58,104.38,104.44,24089.0
2017-12-21 12:40:00,104.42,104.52,104.4,104.46,19277.0,104.42,104.52,104.4,104.46,19277.0
2017-12-21 12:45:00,104.44,104.49,104.43,104.47,11823.0,104.44,104.49,104.43,104.47,11823.0
2017-12-21 12:50:00,104.47,104.48,104.28,104.35,34719.0,104.47,104.48,104.28,104.35,34719.0
2017-12-21 12:55:00,104.31,104.59,104.26,104.47,140899.0,104.31,104.59,104.26,104.47,140899.0
2017-12-21 13:00:00,104.43,104.73,104.35,104.7,113742.0,104.43,104.73,104.35,104.7,113742.0
2017-12-21 13:05:00,104.69,104.76,104.5,104.55,42395.0,104.69,104.76,104.5,104.55,42395.0
2017-12-21 13:10:00,104.55,104.55,104.41,104.48,20953.0,104.55,104.55,104.41,104.48,20953.0
2017-12-21 13:15:00,104.48,105.08,104.32,104.95,81481.0,104.48,105.08,104.32,104.95,81481.0
2017-12-21 13:20:00,104.99,105.05,104.73,104.81,64482.0,104.99,105.05,104.73,104.81,64482.0
2017-12-21 13:25:00,104.82,104.91,104.8,104.86,51340.0,104.82,104.91,104.8,104.86,51340.0
2017-12-21 13:30:00,104.87,105.03,104.82,104.98,58535.0,104.87,105.03,104.82,104.98,58535.0
2017-12-21 13:35:00,105.02,105.02,104.86,104.93,28639.0,105.02,105.02,104.86,104.93,28639.0
2017-12-21 13:40:00,104.94,105.31,104.91,105.31,14255.0,104.94,105.31,104.91,105.31,14255.0
2017-12-21 13:45:00,105.28,105.3,105.0,105.09,19577.0,105.28,105.3,105.0,105.09,19577.0
2017-12-21 13:50:00,105.06,105.09,104.81,104.84,29670.0,105.06,105.09,104.81,104.84,29670.0
2017-12-21 13:55:00,104.82,104.86,104.54,104.83,90242.0,104.82,104.86,104.54,104.83,90242.0
2017-12-21 14:00:00,104.8,104.98,104.77,104.91,15187.0,104.8,104.98,104.77,104.91,15187.0
2017-12-21 14:05:00,104.92,105.11,104.86,105.1,14522.0,104.92,105.11,104.86,105.1,14522.0
2017-12-21 14:10:00,105.09,105.09,104.72,104.75,58083.0,105.09,105.09,104.72,104.75,58083.0
2017-12-21 14:15:00,104.73,104.73,104.48,104.49,51374.0,104.73,104.73,104.48,104.49,51374.0
2017-12-21 14:20:00,104.49,104.8,104.29,104.7,49639.0,104.49,104.8,104.29,104.7,49639.0
2017-12-21 14:25:00,104.71,104.74,104.59,104.63,16273.0,104.71,104.74,104.59,104.63,16273.0
2017-12-21 14:30:00,104.61,104.66,104.57,104.64,19852.0,104.61,104.66,104.57,104.64,19852.0
2017-12-21 14:35:00,104.62,104.72,104.55,104.64,16442.0,104.62,104.72,104.55,104.64,16442.0
2017-12-21 14:40:00,104.72,104.85,104.65,104.85,12575.0,104.72,104.85,104.65,104.85,12575.0
2017-12-21 14:45:00,104.8,104.88,104.67,104.82,18859.0,104.8,104.88,104.67,104.82,18859.0
2017-12-21 14:50:00,104.82,104.98,104.8,104.92,15559.0,104.82,104.98,104.8,104.92,15559.0
2017-12-21 14:55:00,104.93,104.93,104.52,104.53,36935.0,104.93,104.93,104.52,104.53,36935.0
2017-12-21 15:00:00,104.51,104.67,104.4,104.4,35185.0,104.51,104.67,104.4,104.4,35185.0
2017-12-21 15:05:00,104.42,104.56,104.28,104.54,85102.0,104.42,104.56,104.28,104.54,85102.0
2017-12-21 15:10:00,104.54,104.74,104.52,104.6,18206.0,104.54,104.74,104.52,104.6,18206.0
2017-12-21 15:15:00,104.59,104.62,104.38,104.5,20665.0,104.59,104.62,104.38,104.5,20665.0
2017-12-21 15:20:00,104.52,104.74,104.48,104.74,13805.0,104.52,104.74,104.48,104.74,13805.0
2017-12-21 15:25:00,104.74,104.79,104.67,104.76,12630.0,104.74,104.79,104.67,104.76,12630.0
2017-12-21 15:30:00,104.76,104.79,104.55,104.58,29764.0,104.76,104.79,104.55,104.58,29764.0
2017-12-21 15:35:00,104.58,104.71,104.52,104.62,30521.0,104.58,104.71,104.52,104.62,30521.0
2017-12-21 15:40:00,104.62,104.62,104.53,104.56,30159.0,104.62,104.62,104.53,104.56,30159.0
2017-12-21 15:45:00,104.56,104.58,104.43,104.47,58884.0,104.56,104.58,104.43,104.47,58884.0
2017-12-21 15:50:00,104.45,104.48,104.34,104.42,50379.0,104.45,104.48,104.34,104.42,50379.0
2017-12-21 15:55:00,104.42,104.46,104.34,104.43,129493.0,104.42,104.46,104.34,104.43,129493.0
2017-12-22 09:30:00,104.85,104.85,104.29,104.48,52246.0,104.85,104.85,104.29,104.48,52246.0
2017-12-22 09:35:00,104.47,104.58,104.23,104.33,24649.0,104.47,104.58,104.23,104.33,24649.0
2017-12-22 09:40:00,104.28,104.72,104.22,104.62,20253.0,104.28,104.72,104.22,104.62,20253.0
2017-12-22 09:45:00,104.56,104.66,104.41,104.46,23393.0,104.56,104.66,104.41,104.46,23393.0
2017-12-22 09:50:00,104.46,104.46,104.16,104.26,19950.0,104.46,104.46,104.16,104.26,19950.0
2017-12-22 09:55:00,104.25,104.41,104.06,104.3,26430.0,104.25,104.41,104.06,104.3,26430.0
2017-12-22 10:00:00,104.29,104.51,104.26,104.46,29925.0,104.29,104.51,104.26,104.46,29925.0
2017-12-22 10:05:00,104.41,104.51,104.28,104.4,15209.0,104.41,104.51,104.28,104.4,15209.0
2017-12-22 10:10:00,104.43,104.5,104.24,104.5,12381.0,104.43,104.5,104.24,104.5,12381.0
2017-12-22 10:15:00,104.5,104.55,104.35,104.35,8436.0,104.5,104.55,104.35,104.35,8436.0
2017-12-22 10:20:00,104.32,104.55,104.2,104.46,15674.0,104.32,104.55,104.2,104.46,15674.0
2017-12-22 10:25:00,104.43,104.53,104.39,104.39,4520.0,104.43,104.53,104.39,104.39,4520.0
2017-12-22 10:30:00,104.38,104.41,104.25,104.41,15715.0,104.38,104.41,104.25,104.41,15715.0
2017-12-22 10:35:00,104.35,104.35,104.25,104.27,4000.0,104.35,104.35,104.25,104.27,4000.0
2017-12-22 10:40:00,104.26,104.41,104.2,104.32,9651.0,104.26,104.41,104.2,104.32,9651.0
2017-12-22 10:45:00,104.37,104.43,104.31,104.39,19824.0,104.37,104.43,104.31,104.39,19824.0
2017-12-22 10:50:00,104.35,104.37,104.24,104.24,4938.0,104.35,104.37,104.24,104.24,4938.0
2017-12-22 10:55:00,104.23,104.23,104.02,104.03,8108.0,104.23,104.23,104.02,104.03,8108.0
2017-12-22 11:00:00,104.1,104.1,103.98,104.09,4700.0,104.1,104.1,103.98,104.09,4700.0
2017-12-22 11:05:00,104.07,104.17,103.96,104.13,7879.0,104.07,104.17,103.96,104.13,7879.0
2017-12-22 11:10:00,104.16,104.35,104.15,104.22,5452.0,104.16,104.35,104.15,104.22,5452.0
2017-12-22 11:15:00,104.18,104.24,104.03,104.07,6646.0,104.18,104.24,104.03,104.07,6646.0
2017-12-22 11:20:00,104.07,104.29,104.07,104.25,4096.0,104.07,104.29,104.07,104.25,4096.0
2017-12-22 11:25:00,104.2,104.23,104.11,104.11,5874.0,104.2,104.23,104.11,104.11,5874.0
2017-12-22 11:30:00,104.13,104.16,103.96,104.16,7410.0,104.13,104.16,103.96,104.16,7410.0
2017-12-22 11:35:00,104.13,104.22,104.12,104.19,5000.0,104.13,104.22,104.12,104.19,5000.0
2017-12-22 11:40:00,104.21,104.3,104.21,104.24,3530.0,104.21,104.3,104.21,104.24,3530.0
2017-12-22 11:45:00,104.19,104.26,104.06,104.06,3563.0,104.19,104.26,104.06,104.06,3563.0
2017-12-22 11:50:00,104.07,104.13,104.0,104.06,4300.0,104.07,104.13,104.0,104.06,4300.0
2017-12-22 11:55:00,104.09,104.15,104.09,104.15,2700.0,104.09,104.15,104.09,104.15,2700.0
2017-12-22 12:00:00,104.11,104.15,104.04,104.05,4455.0,104.11,104.15,104.04,104.05,4455.0
2017-12-22 12:05:00,104.05,104.16,104.03,104.05,4191.0,104.05,104.16,104.03,104.05,4191.0
2017-12-22 12:10:00,104.02,104.14,104.02,104.14,5007.0,104.02,104.14,104.02,104.14,5007.0
2017-12-22 12:15:00,104.15,104.2,104.09,104.1,5447.0,104.15,104.2,104.09,104.1,5447.0
2017-12-22 12:20:00,104.13,104.34,104.12,104.34,6276.0,104.13,104.34,104.12,104.34,6276.0
2017-12-22 12:25:00,104.36,104.37,104.23,104.23,11895.0,104.36,104.37,104.23,104.23,11895.0
2017-12-22 12:30:00,104.24,104.33,104.23,104.33,7555.0,104.24,104.33,104.23,104.33,7555.0
2017-12-22 12:35:00,104.33,104.37,104.27,104.27,8609.0,104.33,104.37,104.27,104.27,8609.0
2017-12-22 12:40:00,104.24,104.33,104.18,104.33,4675.0,104.24,104.33,104.18,104.33,4675.0
2017-12-22 12:45:00,104.3,104.34,104.23,104.26,5235.0,104.3,104.34,104.23,104.26,5235.0
2017-12-22 12:50:00,104.22,104.29,104.17,104.29,3072.0,104.22,104.29,104.17,104.29,3072.0
2017-12-22 12:55:00,104.29,104.29,104.24,104.25,5500.0,104.29,104.29,104.24,104.25,5500.0
2017-12-22 13:00:00,104.27,104.36,104.27,104.32,7800.0,104.27,104.36,104.27,104.32,7800.0
2017-12-22 13:05:00,104.3,104.34,104.26,104.33,5990.0,104.3,104.34,104.26,104.33,5990.0
2017-12-22 13:10:00,104.35,104.36,104.27,104.28,7983.0,104.35,104.36,104.27,104.28,7983.0
2017-12-22 13:15:00,104.27,104.27,104.21,104.25,3590.0,104.27,104.27,104.21,104.25,3590.0
2017-12-22 13:20:00,104.23,104.4,104.23,104.35,6555.0,104.23,104.4,104.23,104.35,6555.0
2017-12-22 13:25:00,104.32,104.35,104.3,104.35,3400.0,104.32,104.35,104.3,104.35,3400.0
2017-12-22 13:30:00,104.35,104.45,104.33,104.38,6374.0,104.35,104.45,104.33,104.38,6374.0
2017-12-22 13:35:00,104.37,104.44,104.33,104.41,8347.0,104.37,104.44,104.33,104.41,8347.0
2017-12-22 13:40:00,104.41,104.55,104.4,104.5,27491.0,104.41,104.55,104.4,104.5,27491.0
2017-12-22 13:45:00,104.48,104.52,104.39,104.43,22640.0,104.48,104.52,104.39,104.43,22640.0
2017-12-22 13:50:00,104.43,104.44,104.37,104.38,16742.0,104.43,104.44,104.37,104.38,16742.0
2017-12-22 13:55:00,104.37,104.42,104.23,104.28,20106.0,104.37,104.42,104.23,104.28,20106.0
2017-12-22 14:00:00,104.28,104.4,104.25,104.4,10642.0,104.28,104.4,104.25,104.4,10642.0
2017-12-22 14:05:00,104.38,104.41,104.3,104.3,13652.0,104.38,104.41,104.3,104.3,13652.0
2017-12-22 14:10:00,104.26,104.38,104.25,104.3,39506.0,104.26,104.38,104.25,104.3,39506.0
2017-12-22 14:15:00,104.27,104.4,104.23,104.38,33822.0,104.27,104.4,104.23,104.38,33822.0
2017-12-22 14:20:00,104.38,104.46,104.34,104.43,15784.0,104.38,104.46,104.34,104.43,15784.0
2017-12-22 14:25:00,104.44,104.54,104.41,104.48,11206.0,104.44,104.54,104.41,104.48,11206.0
2017-12-22 14:30:00,104.43,104.51,104.39,104.49,12377.0,104.43,104.51,104.39,104.49,12377.0
2017-12-22 14:35:00,104.5,104.6,104.5,104.6,10177.0,104.5,104.6,104.5,104.6,10177.0
2017-12-22 14:40:00,104.6,104.65,104.56,104.58,2601.0,104.6,104.65,104.56,104.58,2601.0
2017-12-22 14:45:00,104.58,104.64,104.56,104.56,8973.0,104.58,104.64,104.56,104.56,8973.0
2017-12-22 14:50:00,104.55,104.58,104.35,104.38,29578.0,104.55,104.58,104.35,104.38,29578.0
2017-12-22 14:55:00,104.39,104.43,104.36,104.38,11642.0,104.39,104.43,104.36,104.38,11642.0
2017-12-22 15:00:00,104.37,104.39,104.19,104.19,24589.0,104.37,104.39,104.19,104.19,24589.0
2017-12-22 15:05:00,104.18,104.24,104.15,104.21,16731.0,104.18,104.24,104.15,104.21,16731.0
2017-12-22 15:10:00,104.2,104.23,104.2,104.2,13579.0,104.2,104.23,104.2,104.2,13579.0
2017-12-22 15:15:00,104.2,104.21,104.04,104.04,46644.0,104.2,104.21,104.04,104.04,46644.0
2017-12-22 15:20:00,104.04,104.06,103.98,104.01,19843.0,104.04,104.06,103.98,104.01,19843.0
2017-12-22 15:25:00,104.02,104.03,103.9,103.95,18938.0,104.02,104.03,103.9,103.95,18938.0
2017-12-22 15:30:00,103.96,103.97,103.89,103.95,10889.0,103.96,103.97,103.89,103.95,10889.0
2017-12-22 15:35:00,103.97,104.05,103.92,103.93,9467.0,103.97,104.05,103.92,103.93,9467.0
2017-12-22 15:40:00,103.94,103.96,103.78,103.8,18153.0,103.94,103.96,103.78,103.8,18153.0
2017-12-22 15:45:00,103.8,103.91,103.78,103.87,33115.0,103.8,103.91,103.78,103.87,33115.0
2017-12-22 15:50:00,103.85,103.91,103.83,103.87,18300.0,103.85,103.91,103.83,103.87,18300.0
2017-12-22 15:55:00,103.87,103.93,103.84,103.9,72413.0,103.87,103.93,103.84,103.9,72413.0
2017-12-26 09:30:00,103.45,103.87,103.32,103.42,24966.0,103.45,103.87,103.32,103.42,24966.0
2017-12-26 09:35:00,103.42,103.63,103.24,103.24,9050.0,103.42,103.63,103.24,103.24,9050.0
2017-12-26 09:40:00,103.24,103.64,103.19,103.5,9581.0,103.24,103.64,103.19,103.5,9581.0
2017-12-26 09:45:00,103.51,103.65,103.31,103.5,49917.0,103.51,103.65,103.31,103.5,49917.0
2017-12-26 09:50:00,103.54,103.78,103.38,103.78,8172.0,103.54,103.78,103.38,103.78,8172.0
2017-12-26 09:55:00,103.77,103.89,103.69,103.77,26038.0,103.77,103.89,103.69,103.77,26038.0
2017-12-26 10:00:00,103.78,104.15,103.77,104.02,24498.0,103.78,104.15,103.77,104.02,24498.0
2017-12-26 10:05:00,104.08,104.08,103.9,103.99,4371.0,104.08,104.08,103.9,103.99,4371.0
2017-12-26 10:10:00,103.99,104.13,103.95,104.08,13427.0,103.99,104.13,103.95,104.08,13427.0
2017-12-26 10:15:00,104.04,104.1,103.93,103.93,3000.0,104.04,104.1,103.93,103.93,3000.0
2017-12-26 10:20:00,104.07,104.1,103.88,103.95,13582.0,104.07,104.1,103.88,103.95,13582.0
2017-12-26 10:25:00,104.01,104.08,103.85,103.93,9252.0,104.01,104.08,103.85,103.93,9252.0
2017-12-26 10:30:00,103.9,103.96,103.61,103.63,6597.0,103.9,103.96,103.61,103.63,6597.0
2017-12-26 10:35:00,103.7,103.71,103.44,103.5,9728.0,103.7,103.71,103.44,103.5,9728.0
2017-12-26 10:40:00,103.51,103.81,103.45,103.67,7625.0,103.51,103.81,103.45,103.67,7625.0
2017-12-26 10:45:00,103.67,103.87,103.58,103.79,7702.0,103.67,103.87,103.58,103.79,7702.0
2017-12-26 10:50:00,103.79,103.82,103.64,103.66,4694.0,103.79,103.82,103.64,103.66,4694.0
2017-12-26 10:55:00,103.65,103.81,103.59,103.81,5788.0,103.65,103.81,103.59,103.81,5788.0
2017-12-26 11:00:00,103.74,103.74,103.51,103.68,7530.0,103.74,103.74,103.51,103.68,7530.0
2017-12-26 11:05:00,103.7,103.79,103.51,103.51,4409.0,103.7,103.79,103.51,103.51,4409.0
2017-12-26 11:10:00,103.51,103.68,103.51,103.6,10635.0,103.51,103.68,103.51,103.6,10635.0
2017-12-26 11:15:00,103.55,103.73,103.49,103.49,7124.0,103.55,103.73,103.49,103.49,7124.0
2017-12-26 11:20:00,103.47,103.55,103.4,103.52,6016.0,103.47,103.55,103.4,103.52,6016.0
2017-12-26 11:25:00,103.54,103.66,103.47,103.61,5650.0,103.54,103.66,103.47,103.61,5650.0
2017-12-26 11:30:00,103.58,103.61,103.51,103.57,6146.0,103.58,103.61,103.51,103.57,6146.0
2017-12-26 11:35:00,103.58,103.78,103.57,103.76,7942.0,103.58,103.78,103.57,103.76,7942.0
2017-12-26 11:40:00,103.77,103.79,103.66,103.66,8854.0,103.77,103.79,103.66,103.66,8854.0
2017-12-26 11:45:00,103.65,103.75,103.61,103.65,9461.0,103.65,103.75,103.61,103.65,9461.0
2017-12-26 11:50:00,103.68,103.73,103.57,103.61,7080.0,103.68,103.73,103.57,103.61,7080.0
2017-12-26 11:55:00,103.57,103.75,103.57,103.65,12677.0,103.57,103.75,103.57,103.65,12677.0
2017-12-26 12:00:00,103.65,103.85,103.61,103.85,4109.0,103.65,103.85,103.61,103.85,4109.0
2017-12-26 12:05:00,103.86,103.95,103.8,103.95,5165.0,103.86,103.95,103.8,103.95,5165.0
2017-12-26 12:10:00,103.94,103.95,103.78,103.81,2800.0,103.94,103.95,103.78,103.81,2800.0
2017-12-26 12:15:00,103.63,103.84,103.63,103.84,5118.0,103.63,103.84,103.63,103.84,5118.0
2017-12-26 12:20:00,103.8,103.91,103.68,103.68,11100.0,103.8,103.91,103.68,103.68,11100.0
2017-12-26 12:25:00,103.73,103.76,103.63,103.66,3080.0,103.73,103.76,103.63,103.66,3080.0
2017-12-26 12:30:00,103.68,103.8,103.64,103.77,12225.0,103.68,103.8,103.64,103.77,12225.0
2017-12-26 12:35:00,103.8,103.92,103.79,103.88,9878.0,103.8,103.92,103.79,103.88,9878.0
2017-12-26 12:40:00,103.89,104.11,103.88,103.94,18063.0,103.89,104.11,103.88,103.94,18063.0
2017-12-26 12:45:00,103.87,103.94,103.8,103.8,7104.0,103.87,103.94,103.8,103.8,7104.0
2017-12-26 12:50:00,103.82,103.88,103.75,103.82,5933.0,103.82,103.88,103.75,103.82,5933.0
2017-12-26 12:55:00,103.83,103.87,103.71,103.71,3116.0,103.83,103.87,103.71,103.71,3116.0
2017-12-26 13:00:00,103.74,103.86,103.72,103.82,5898.0,103.74,103.86,103.72,103.82,5898.0
2017-12-26 13:05:00,103.82,103.83,103.73,103.83,3709.0,103.82,103.83,103.73,103.83,3709.0
2017-12-26 13:10:00,103.83,103.94,103.8,103.94,3773.0,103.83,103.94,103.8,103.94,3773.0
2017-12-26 13:15:00,103.98,104.01,103.88,103.96,9006.0,103.98,104.01,103.88,103.96,9006.0
2017-12-26 13:20:00,103.96,104.0,103.92,103.92,2490.0,103.96,104.0,103.92,103.92,2490.0
2017-12-26 13:25:00,103.95,104.01,103.9,103.95,4380.0,103.95,104.01,103.9,103.95,4380.0
2017-12-26 13:30:00,103.98,104.06,103.97,104.04,8679.0,103.98,104.06,103.97,104.04,8679.0
2017-12-26 13:35:00,104.0,104.0,103.89,103.94,4529.0,104.0,104.0,103.89,103.94,4529.0
2017-12-26 13:40:00,103.98,103.98,103.93,103.93,3700.0,103.98,103.98,103.93,103.93,3700.0
2017-12-26 13:45:00,103.93,104.02,103.92,103.95,5400.0,103.93,104.02,103.92,103.95,5400.0
2017-12-26 13:50:00,103.97,104.01,103.94,103.96,3855.0,103.97,104.01,103.94,103.96,3855.0
2017-12-26 13:55:00,103.97,104.0,103.96,103.98,4300.0,103.97,104.0,103.96,103.98,4300.0
2017-12-26 14:00:00,104.01,104.05,103.94,104.05,5558.0,104.01,104.05,103.94,104.05,5558.0
2017-12-26 14:05:00,104.05,104.09,103.97,104.01,20295.0,104.05,104.09,103.97,104.01,20295.0
2017-12-26 14:10:00,104.06,104.06,103.98,104.05,16003.0,104.06,104.06,103.98,104.05,16003.0
2017-12-26 14:15:00,104.04,104.12,104.0,104.11,12952.0,104.04,104.12,104.0,104.11,12952.0
2017-12-26 14:20:00,104.12,104.14,104.06,104.08,9160.0,104.12,104.14,104.06,104.08,9160.0
2017-12-26 14:25:00,104.07,104.07,103.93,104.04,42391.0,104.07,104.07,103.93,104.04,42391.0
2017-12-26 14:30:00,104.05,104.05,103.96,103.98,2800.0,104.05,104.05,103.96,103.98,2800.0
2017-12-26 14:35:00,104.0,104.02,103.98,104.01,9605.0,104.0,104.02,103.98,104.01,9605.0
2017-12-26 14:40:00,104.01,104.03,103.93,104.01,18881.0,104.01,104.03,103.93,104.01,18881.0
2017-12-26 14:45:00,104.03,104.13,104.01,104.1,14295.0,104.03,104.13,104.01,104.1,14295.0
2017-12-26 14:50:00,104.1,104.11,104.04,104.05,4806.0,104.1,104.11,104.04,104.05,4806.0
2017-12-26 14:55:00,104.06,104.06,103.96,103.98,4500.0,104.06,104.06,103.96,103.98,4500.0
2017-12-26 15:00:00,103.97,103.97,103.89,103.91,7448.0,103.97,103.97,103.89,103.91,7448.0
2017-12-26 15:05:00,103.93,103.98,103.91,103.95,7562.0,103.93,103.98,103.91,103.95,7562.0
2017-12-26 15:10:00,103.95,103.97,103.88,103.95,11299.0,103.95,103.97,103.88,103.95,11299.0
2017-12-26 15:15:00,103.96,103.98,103.94,103.96,8709.0,103.96,103.98,103.94,103.96,8709.0
2017-12-26 15:20:00,103.96,104.0,103.91,103.91,7700.0,103.96,104.0,103.91,103.91,7700.0
2017-12-26 15:25:00,103.92,103.96,103.8,103.8,11030.0,103.92,103.96,103.8,103.8,11030.0
2017-12-26 15:30:00,103.79,103.84,103.79,103.81,15312.0,103.79,103.84,103.79,103.81,15312.0
2017-12-26 15:35:00,103.81,103.81,103.71,103.75,32055.0,103.81,103.81,103.71,103.75,32055.0
2017-12-26 15:40:00,103.75,103.76,103.73,103.73,30911.0,103.75,103.76,103.73,103.73,30911.0
2017-12-26 15:45:00,103.74,103.75,103.68,103.7,36029.0,103.74,103.75,103.68,103.7,36029.0
2017-12-26 15:50:00,103.69,103.79,103.6,103.68,50363.0,103.69,103.79,103.6,103.68,50363.0
2017-12-26 15:55:00,103.69,103.81,103.65,103.8,105717.0,103.69,103.81,103.65,103.8,105717.0
2017-12-27 09:30:00,103.97,103.97,103.48,103.74,30030.0,103.97,103.97,103.48,103.74,30030.0
2017-12-27 09:35:00,103.75,104.1,103.63,104.0,10394.0,103.75,104.1,103.63,104.0,10394.0
2017-12-27 09:40:00,104.05,104.39,104.03,104.39,14335.0,104.05,104.39,104.03,104.39,14335.0
2017-12-27 09:45:00,104.35,104.44,104.11,104.25,30769.0,104.35,104.44,104.11,104.25,30769.0
2017-12-27 09:50:00,104.25,104.25,103.91,103.91,9520.0,104.25,104.25,103.91,103.91,9520.0
2017-12-27 09:55:00,103.98,104.2,103.97,104.2,24712.0,103.98,104.2,103.97,104.2,24712.0
2017-12-27 10:00:00,104.23,104.42,104.19,104.36,19425.0,104.23,104.42,104.19,104.36,19425.0
2017-12-27 10:05:00,104.35,104.51,104.16,104.51,17259.0,104.35,104.51,104.16,104.51,17259.0
2017-12-27 10:10:00,104.51,104.83,104.5,104.78,9323.0,104.51,104.83,104.5,104.78,9323.0
2017-12-27 10:15:00,104.83,104.87,104.66,104.75,12318.0,104.83,104.87,104.66,104.75,12318.0
2017-12-27 10:20:00,104.76,104.81,104.53,104.6,9770.0,104.76,104.81,104.53,104.6,9770.0
2017-12-27 10:25:00,104.6,104.74,104.48,104.72,11672.0,104.6,104.74,104.48,104.72,11672.0
2017-12-27 10:30:00,104.71,104.75,104.61,104.61,7035.0,104.71,104.75,104.61,104.61,7035.0
2017-12-27 10:35:00,104.63,104.71,104.62,104.64,6211.0,104.63,104.71,104.62,104.64,6211.0
2017-12-27 10:40:00,104.65,104.8,104.63,104.8,7800.0,104.65,104.8,104.63,104.8,7800.0
2017-12-27 10:45:00,104.81,104.86,104.71,104.77,16863.0,104.81,104.86,104.71,104.77,16863.0
2017-12-27 10:50:00,104.79,104.83,104.76,104.83,8240.0,104.79,104.83,104.76,104.83,8240.0
2017-12-27 10:55:00,104.81,104.93,104.72,104.92,9992.0,104.81,104.93,104.72,104.92,9992.0
2017-12-27 11:00:00,104.92,105.2,104.92,105.13,13083.0,104.92,105.2,104.92,105.13,13083.0
2017-12-27 11:05:00,105.14,105.14,105.07,105.07,5417.0,105.14,105.14,105.07,105.07,5417.0
2017-12-27 11:10:00,105.07,105.1,104.96,104.97,5154.0,105.07,105.1,104.96,104.97,5154.0
2017-12-27 11:15:00,104.92,104.98,104.84,104.88,10591.0,104.92,104.98,104.84,104.88,10591.0
2017-12-27 11:20:00,104.87,104.9,104.62,104.74,15318.0,104.87,104.9,104.62,104.74,15318.0
2017-12-27 11:25:00,104.73,104.77,104.62,104.66,6180.0,104.73,104.77,104.62,104.66,6180.0
2017-12-27 11:30:00,104.69,104.69,104.49,104.49,2042.0,104.69,104.69,104.49,104.49,2042.0
2017-12-27 11:35:00,104.58,104.58,104.4,104.48,10807.0,104.58,104.58,104.4,104.48,10807.0
2017-12-27 11:40:00,104.5,104.56,104.38,104.5,6100.0,104.5,104.56,104.38,104.5,6100.0
2017-12-27 11:45:00,104.44,104.47,104.38,104.41,4850.0,104.44,104.47,104.38,104.41,4850.0
2017-12-27 11:50:00,104.44,104.44,104.23,104.29,3300.0,104.44,104.44,104.23,104.29,3300.0
2017-12-27 11:55:00,104.31,104.44,104.24,104.25,12276.0,104.31,104.44,104.24,104.25,12276.0
2017-12-27 12:00:00,104.17,104.33,104.17,104.22,3340.0,104.17,104.33,104.17,104.22,3340.0
2017-12-27 12:05:00,104.24,104.34,104.18,104.18,2236.0,104.24,104.34,104.18,104.18,2236.0
2017-12-27 12:10:00,104.28,104.28,104.11,104.19,3347.0,104.28,104.28,104.11,104.19,3347.0
2017-12-27 12:15:00,104.14,104.28,104.14,104.21,5890.0,104.14,104.28,104.14,104.21,5890.0
2017-12-27 12:20:00,104.2,104.41,104.2,104.4,6688.0,104.2,104.41,104.2,104.4,6688.0
2017-12-27 12:25:00,104.4,104.41,104.33,104.33,2035.0,104.4,104.41,104.33,104.33,2035.0
2017-12-27 12:30:00,104.34,104.45,104.31,104.42,3838.0,104.34,104.45,104.31,104.42,3838.0
2017-12-27 12:35:00,104.39,104.48,104.38,104.44,4129.0,104.39,104.48,104.38,104.44,4129.0
2017-12-27 12:40:00,104.43,104.55,104.39,104.49,6400.0,104.43,104.55,104.39,104.49,6400.0
2017-12-27 12:45:00,104.51,104.52,104.41,104.41,3075.0,104.51,104.52,104.41,104.41,3075.0
2017-12-27 12:50:00,104.43,104.49,104.42,104.43,1800.0,104.43,104.49,104.42,104.43,1800.0
2017-12-27 12:55:00,104.43,104.47,104.37,104.37,2240.0,104.43,104.47,104.37,104.37,2240.0
2017-12-27 13:00:00,104.35,104.35,104.22,104.23,3900.0,104.35,104.35,104.22,104.23,3900.0
2017-12-27 13:05:00,104.23,104.34,104.23,104.26,4307.0,104.23,104.34,104.23,104.26,4307.0
2017-12-27 13:10:00,104.27,104.34,104.26,104.31,3000.0,104.27,104.34,104.26,104.31,3000.0
2017-12-27 13:15:00,104.29,104.38,104.26,104.26,6601.0,104.29,104.38,104.26,104.26,6601.0
2017-12-27 13:20:00,104.29,104.29,104.18,104.24,2850.0,104.29,104.29,104.18,104.24,2850.0
2017-12-27 13:25:00,104.23,104.34,104.23,104.3,2672.0,104.23,104.34,104.23,104.3,2672.0
2017-12-27 13:30:00,104.24,104.35,104.19,104.35,4225.0,104.24,104.35,104.19,104.35,4225.0
2017-12-27 13:35:00,104.33,104.4,104.32,104.37,3900.0,104.33,104.4,104.32,104.37,3900.0
2017-12-27 13:40:00,104.34,104.46,104.34,104.43,6204.0,104.34,104.46,104.34,104.43,6204.0
2017-12-27 13:45:00,104.42,104.48,104.42,104.45,2869.0,104.42,104.48,104.42,104.45,2869.0
2017-12-27 13:50:00,104.47,104.49,104.45,104.49,3543.0,104.47,104.49,104.45,104.49,3543.0
2017-12-27 13:55:00,104.5,104.56,104.49,104.55,3226.0,104.5,104.56,104.49,104.55,3226.0
2017-12-27 14:00:00,104.57,104.58,104.48,104.49,4995.0,104.57,104.58,104.48,104.49,4995.0
2017-12-27 14:05:00,104.47,104.47,104.39,104.39,4523.0,104.47,104.47,104.39,104.39,4523.0
2017-12-27 14:10:00,104.42,104.42,104.31,104.33,4781.0,104.42,104.42,104.31,104.33,4781.0
2017-12-27 14:15:00,104.34,104.39,104.31,104.32,6555.0,104.34,104.39,104.31,104.32,6555.0
2017-12-27 14:20:00,104.28,104.33,104.26,104.31,2922.0,104.28,104.33,104.26,104.31,2922.0
2017-12-27 14:25:00,104.32,104.35,104.31,104.31,2063.0,104.32,104.35,104.31,104.31,2063.0
2017-12-27 14:30:00,104.36,104.42,104.34,104.38,2600.0,104.36,104.42,104.34,104.38,2600.0
2017-12-27 14:35:00,104.41,104.42,104.32,104.39,4737.0,104.41,104.42,104.32,104.39,4737.0
2017-12-27 14:40:00,104.39,104.4,104.37,104.37,500.0,104.39,104.4,104.37,104.37,500.0
2017-12-27 14:45:00,104.4,104.4,104.34,104.36,3548.0,104.4,104.4,104.34,104.36,3548.0
2017-12-27 14:50:00,104.36,104.4,104.31,104.36,4902.0,104.36,104.4,104.31,104.36,4902.0
2017-12-27 14:55:00,104.33,104.39,104.3,104.34,5329.0,104.33,104.39,104.3,104.34,5329.0
2017-12-27 15:00:00,104.32,104.46,104.32,104.43,5606.0,104.32,104.46,104.32,104.43,5606.0
2017-12-27 15:05:00,104.41,104.47,104.37,104.39,6335.0,104.41,104.47,104.37,104.39,6335.0
2017-12-27 15:10:00,104.41,104.47,104.39,104.43,5929.0,104.41,104.47,104.39,104.43,5929.0
2017-12-27 15:15:00,104.41,104.45,104.37,104.42,8805.0,104.41,104.45,104.37,104.42,8805.0
2017-12-27 15:20:00,104.43,104.49,104.43,104.47,4889.0,104.43,104.49,104.43,104.47,4889.0
2017-12-27 15:25:00,104.45,104.55,104.45,104.55,10553.0,104.45,104.55,104.45,104.55,10553.0
2017-12-27 15:30:00,104.53,104.62,104.53,104.59,17327.0,104.53,104.62,104.53,104.59,17327.0
2017-12-27 15:35:00,104.59,104.63,104.57,104.61,14759.0,104.59,104.63,104.57,104.61,14759.0
2017-12-27 15:40:00,104.61,104.68,104.61,104.67,13119.0,104.61,104.68,104.61,104.67,13119.0
2017-12-27 15:45:00,104.67,104.68,104.43,104.44,21883.0,104.67,104.68,104.43,104.44,21883.0
2017-12-27 15:50:00,104.44,104.62,104.44,104.61,30191.0,104.44,104.62,104.44,104.61,30191.0
2017-12-27 15:55:00,104.61,104.65,104.57,104.57,40030.0,104.61,104.65,104.57,104.57,40030.0
2017-12-28 09:30:00,104.66,104.72,104.44,104.44,16472.0,104.66,104.72,104.44,104.44,16472.0
2017-12-28 09:35:00,104.47,104.56,104.2,104.27,11566.0,104.47,104.56,104.2,104.27,11566.0
2017-12-28 09:40:00,104.29,104.53,104.25,104.45,7351.0,104.29,104.53,104.25,104.45,7351.0
2017-12-28 09:45:00,104.55,104.68,104.54,104.63,8087.0,104.55,104.68,104.54,104.63,8087.0
2017-12-28 09:50:00,104.67,104.67,104.38,104.42,3308.0,104.67,104.67,104.38,104.42,3308.0
2017-12-28 09:55:00,104.43,104.6,104.42,104.5,8195.0,104.43,104.6,104.42,104.5,8195.0
2017-12-28 10:00:00,104.53,104.53,104.39,104.48,5977.0,104.53,104.53,104.39,104.48,5977.0
2017-12-28 10:05:00,104.45,104.46,104.28,104.38,9007.0,104.45,104.46,104.28,104.38,9007.0
2017-12-28 10:10:00,104.38,104.46,104.36,104.38,3850.0,104.38,104.46,104.36,104.38,3850.0
2017-12-28 10:15:00,104.34,104.35,104.25,104.27,5513.0,104.34,104.35,104.25,104.27,5513.0
2017-12-28 10:20:00,104.26,104.34,104.25,104.32,7020.0,104.26,104.34,104.25,104.32,7020.0
2017-12-28 10:25:00,104.33,104.56,104.32,104.46,14532.0,104.33,104.56,104.32,104.46,14532.0
2017-12-28 10:30:00,104.46,104.46,104.31,104.34,4801.0,104.46,104.46,104.31,104.34,4801.0
2017-12-28 10:35:00,104.32,104.37,104.32,104.37,4646.0,104.32,104.37,104.32,104.37,4646.0
2017-12-28 10:40:00,104.35,104.42,104.33,104.41,5393.0,104.35,104.42,104.33,104.41,5393.0
2017-12-28 10:45:00,104.43,104.48,104.39,104.44,5600.0,104.43,104.48,104.39,104.44,5600.0
2017-12-28 10:50:00,104.43,104.54,104.43,104.54,3200.0,104.43,104.54,104.43,104.54,3200.0
2017-12-28 10:55:00,104.54,104.68,104.54,104.62,7950.0,104.54,104.68,104.54,104.62,7950.0
2017-12-28 11:00:00,104.63,104.67,104.52,104.64,5335.0,104.63,104.67,104.52,104.64,5335.0
2017-12-28 11:05:00,104.62,104.81,104.62,104.77,7131.0,104.62,104.81,104.62,104.77,7131.0
2017-12-28 11:10:00,104.78,104.78,104.71,104.77,4596.0,104.78,104.78,104.71,104.77,4596.0
2017-12-28 11:15:00,104.77,104.78,104.69,104.69,2163.0,104.77,104.78,104.69,104.69,2163.0
2017-12-28 11:20:00,104.68,104.7,104.65,104.67,3095.0,104.68,104.7,104.65,104.67,3095.0
2017-12-28 11:25:00,104.66,104.89,104.66,104.83,8013.0,104.66,104.89,104.66,104.83,8013.0
2017-12-28 11:30:00,104.79,104.81,104.64,104.73,11040.0,104.79,104.81,104.64,104.73,11040.0
2017-12-28 11:35:00,104.75,104.77,104.57,104.57,8577.0,104.75,104.77,104.57,104.57,8577.0
2017-12-28 11:40:00,104.59,104.63,104.57,104.61,2800.0,104.59,104.63,104.57,104.61,2800.0
2017-12-28 11:45:00,104.6,104.74,104.56,104.74,8549.0,104.6,104.74,104.56,104.74,8549.0
2017-12-28 11:50:00,104.76,104.76,104.61,104.72,6153.0,104.76,104.76,104.61,104.72,6153.0
2017-12-28 11:55:00,104.78,104.83,104.77,104.82,3564.0,104.78,104.83,104.77,104.82,3564.0
2017-12-28 12:00:00,104.8,104.82,104.79,104.79,4817.0,104.8,104.82,104.79,104.79,4817.0
2017-12-28 12:05:00,104.81,104.88,104.79,104.85,4000.0,104.81,104.88,104.79,104.85,4000.0
2017-12-28 12:10:00,104.85,104.86,104.75,104.75,4100.0,104.85,104.86,104.75,104.75,4100.0
2017-12-28 12:15:00,104.76,104.91,104.76,104.87,6747.0,104.76,104.91,104.76,104.87,6747.0
2017-12-28 12:20:00,104.87,104.9,104.83,104.83,2905.0,104.87,104.9,104.83,104.83,2905.0
2017-12-28 12:25:00,104.83,104.88,104.8,104.88,3955.0,104.83,104.88,104.8,104.88,3955.0
2017-12-28 12:30:00,104.85,104.87,104.82,104.82,3665.0,104.85,104.87,104.82,104.82,3665.0
2017-12-28 12:35:00,104.85,104.93,104.85,104.86,4600.0,104.85,104.93,104.85,104.86,4600.0
2017-12-28 12:40:00,104.85,104.85,104.79,104.79,1650.0,104.85,104.85,104.79,104.79,1650.0
2017-12-28 12:45:00,104.8,104.85,104.79,104.85,5510.0,104.8,104.85,104.79,104.85,5510.0
2017-12-28 12:50:00,104.81,104.82,104.72,104.72,1631.0,104.81,104.82,104.72,104.72,1631.0
2017-12-28 12:55:00,104.71,104.81,104.71,104.79,4591.0,104.71,104.81,104.71,104.79,4591.0
2017-12-28 13:00:00,104.78,104.78,104.7,104.7,3842.0,104.78,104.78,104.7,104.7,3842.0
2017-12-28 13:05:00,104.72,104.75,104.64,104.67,4471.0,104.72,104.75,104.64,104.67,4471.0
2017-12-28 13:10:00,104.69,104.69,104.6,104.61,4620.0,104.69,104.69,104.6,104.61,4620.0
2017-12-28 13:15:00,104.63,104.68,104.6,104.63,5001.0,104.63,104.68,104.6,104.63,5001.0
2017-12-28 13:20:00,104.58,104.63,104.58,104.63,2195.0,104.58,104.63,104.58,104.63,2195.0
2017-12-28 13:25:00,104.63,104.66,104.56,104.56,4698.0,104.63,104.66,104.56,104.56,4698.0
2017-12-28 13:30:00,104.56,104.59,104.51,104.58,4554.0,104.56,104.59,104.51,104.58,4554.0
2017-12-28 13:35:00,104.54,104.57,104.51,104.55,4684.0,104.54,104.57,104.51,104.55,4684.0
2017-12-28 13:40:00,104.57,104.6,104.54,104.54,3226.0,104.57,104.6,104.54,104.54,3226.0
2017-12-28 13:45:00,104.57,104.59,104.53,104.53,3267.0,104.57,104.59,104.53,104.53,3267.0
2017-12-28 13:50:00,104.51,104.53,104.47,104.53,3395.0,104.51,104.53,104.47,104.53,3395.0
2017-12-28 13:55:00,104.55,104.58,104.54,104.57,3216.0,104.55,104.58,104.54,104.57,3216.0
2017-12-28 14:00:00,104.57,104.6,104.54,104.57,4213.0,104.57,104.6,104.54,104.57,4213.0
2017-12-28 14:05:00,104.56,104.62,104.52,104.62,14101.0,104.56,104.62,104.52,104.62,14101.0
2017-12-28 14:10:00,104.62,104.64,104.5,104.5,4807.0,104.62,104.64,104.5,104.5,4807.0
2017-12-28 14:15:00,104.51,104.51,104.46,104.48,3749.0,104.51,104.51,104.46,104.48,3749.0
2017-12-28 14:20:00,104.48,104.49,104.43,104.44,3191.0,104.48,104.49,104.43,104.44,3191.0
2017-12-28 14:25:00,104.43,104.49,104.43,104.45,7064.0,104.43,104.49,104.43,104.45,7064.0
2017-12-28 14:30:00,104.42,104.44,104.39,104.39,3114.0,104.42,104.44,104.39,104.39,3114.0
2017-12-28 14:35:00,104.4,104.5,104.38,104.5,26556.0,104.4,104.5,104.38,104.5,26556.0
2017-12-28 14:40:00,104.5,104.53,104.49,104.5,4700.0,104.5,104.53,104.49,104.5,4700.0
2017-12-28 14:45:00,104.52,104.56,104.52,104.55,5000.0,104.52,104.56,104.52,104.55,5000.0
2017-12-28 14:50:00,104.56,104.6,104.55,104.56,3500.0,104.56,104.6,104.55,104.56,3500.0
2017-12-28 14:55:00,104.56,104.64,104.56,104.6,5861.0,104.56,104.64,104.56,104.6,5861.0
2017-12-28 15:00:00,104.6,104.67,104.6,104.66,7194.0,104.6,104.67,104.6,104.66,7194.0
2017-12-28 15:05:00,104.66,104.68,104.54,104.61,15795.0,104.66,104.68,104.54,104.61,15795.0
2017-12-28 15:10:00,104.64,104.77,104.63,104.76,7357.0,104.64,104.77,104.63,104.76,7357.0
2017-12-28 15:15:00,104.77,104.81,104.76,104.81,7962.0,104.77,104.81,104.76,104.81,7962.0
2017-12-28 15:20:00,104.81,104.84,104.73,104.74,13702.0,104.81,104.84,104.73,104.74,13702.0
2017-12-28 15:25:00,104.75,104.83,104.73,104.8,7379.0,104.75,104.83,104.73,104.8,7379.0
2017-12-28 15:30:00,104.79,104.8,104.71,104.74,8833.0,104.79,104.8,104.71,104.74,8833.0
2017-12-28 15:35:00,104.75,104.89,104.75,104.89,13090.0,104.75,104.89,104.75,104.89,13090.0
2017-12-28 15:40:00,104.86,104.89,104.81,104.84,17611.0,104.86,104.89,104.81,104.84,17611.0
2017-12-28 15:45:00,104.84,104.86,104.82,104.82,14300.0,104.84,104.86,104.82,104.82,14300.0
2017-12-28 15:50:00,104.82,105.17,104.82,105.16,37553.0,104.82,105.17,104.82,105.16,37553.0
2017-12-28 15:55:00,105.16,105.22,105.05,105.07,74892.0,105.16,105.22,105.05,105.07,74892.0
2017-12-29 09:30:00,105.04,105.65,104.98,105.57,30195.0,105.04,105.65,104.98,105.57,30195.0
2017-12-29 09:35:00,105.62,105.62,105.09,105.22,10754.0,105.62,105.62,105.09,105.22,10754.0
2017-12-29 09:40:00,105.26,105.33,105.07,105.09,10638.0,105.26,105.33,105.07,105.09,10638.0
2017-12-29 09:45:00,105.1,105.18,104.71,104.86,15188.0,105.1,105.18,104.71,104.86,15188.0
2017-12-29 09:50:00,104.85,104.9,104.81,104.89,6051.0,104.85,104.9,104.81,104.89,6051.0
2017-12-29 09:55:00,104.93,105.04,104.9,104.97,8076.0,104.93,105.04,104.9,104.97,8076.0
2017-12-29 10:00:00,104.93,105.06,104.87,104.93,9334.0,104.93,105.06,104.87,104.93,9334.0
2017-12-29 10:05:00,104.95,105.16,104.94,105.0,6310.0,104.95,105.16,104.94,105.0,6310.0
2017-12-29 10:10:00,105.06,105.13,104.98,104.98,5664.0,105.06,105.13,104.98,104.98,5664.0
2017-12-29 10:15:00,104.99,105.01,104.96,105.01,3186.0,104.99,105.01,104.96,105.01,3186.0
2017-12-29 10:20:00,104.99,104.99,104.86,104.86,3900.0,104.99,104.99,104.86,104.86,3900.0
2017-12-29 10:25:00,104.88,105.0,104.88,104.98,4470.0,104.88,105.0,104.88,104.98,4470.0
2017-12-29 10:30:00,105.01,105.06,104.98,105.06,4835.0,105.01,105.06,104.98,105.06,4835.0
2017-12-29 10:35:00,105.05,105.21,105.01,105.14,7180.0,105.05,105.21,105.01,105.14,7180.0
2017-12-29 10:40:00,105.13,105.13,105.02,105.04,6211.0,105.13,105.13,105.02,105.04,6211.0
2017-12-29 10:45:00,105.07,105.13,104.96,104.99,4895.0,105.07,105.13,104.96,104.99,4895.0
2017-12-29 10:50:00,104.94,104.96,104.81,104.84,3968.0,104.94,104.96,104.81,104.84,3968.0
2017-12-29 10:55:00,104.79,104.79,104.66,104.79,5476.0,104.79,104.79,104.66,104.79,5476.0
2017-12-29 11:00:00,104.77,104.78,104.53,104.68,8431.0,104.77,104.78,104.53,104.68,8431.0
2017-12-29 11:05:00,104.71,104.85,104.71,104.85,4421.0,104.71,104.85,104.71,104.85,4421.0
2017-12-29 11:10:00,104.86,104.99,104.85,104.98,5243.0,104.86,104.99,104.85,104.98,5243.0
2017-12-29 11:15:00,104.95,104.99,104.85,104.86,3150.0,104.95,104.99,104.85,104.86,3150.0
2017-12-29 11:20:00,104.84,104.99,104.83,104.98,6158.0,104.84,104.99,104.83,104.98,6158.0
2017-12-29 11:25:00,104.98,105.05,104.98,105.05,2068.0,104.98,105.05,104.98,105.05,2068.0
2017-12-29 11:30:00,105.06,105.13,104.78,104.89,5378.0,105.06,105.13,104.78,104.89,5378.0
2017-12-29 11:35:00,104.98,105.01,104.89,104.94,2530.0,104.98,105.01,104.89,104.94,2530.0
2017-12-29 11:40:00,104.92,104.96,104.89,104.94,1800.0,104.92,104.96,104.89,104.94,1800.0
2017-12-29 11:45:00,104.93,104.99,104.87,104.9,5188.0,104.93,104.99,104.87,104.9,5188.0
2017-12-29 11:50:00,104.92,105.13,104.9,105.1,5032.0,104.92,105.13,104.9,105.1,5032.0
2017-12-29 11:55:00,105.15,105.2,105.13,105.16,3023.0,105.15,105.2,105.13,105.16,3023.0
2017-12-29 12:00:00,105.16,105.21,105.16,105.17,2000.0,105.16,105.21,105.16,105.17,2000.0
2017-12-29 12:05:00,105.21,105.21,105.12,105.17,1500.0,105.21,105.21,105.12,105.17,1500.0
2017-12-29 12:10:00,105.12,105.24,105.11,105.21,3138.0,105.12,105.24,105.11,105.21,3138.0
2017-12-29 12:15:00,105.23,105.26,105.14,105.21,6398.0,105.23,105.26,105.14,105.21,6398.0
2017-12-29 12:20:00,105.23,105.23,105.15,105.19,1900.0,105.23,105.23,105.15,105.19,1900.0
2017-12-29 12:25:00,105.14,105.21,105.08,105.21,6266.0,105.14,105.21,105.08,105.21,6266.0
2017-12-29 12:30:00,105.14,105.29,105.14,105.29,8961.0,105.14,105.29,105.14,105.29,8961.0
2017-12-29 12:35:00,105.29,105.38,105.26,105.38,4585.0,105.29,105.38,105.26,105.38,4585.0
2017-12-29 12:40:00,105.32,105.38,105.3,105.3,4658.0,105.32,105.38,105.3,105.3,4658.0
2017-12-29 12:45:00,105.29,105.29,105.23,105.23,3600.0,105.29,105.29,105.23,105.23,3600.0
2017-12-29 12:50:00,105.25,105.3,105.2,105.2,2126.0,105.25,105.3,105.2,105.2,2126.0
2017-12-29 12:55:00,105.24,105.26,105.18,105.23,3598.0,105.24,105.26,105.18,105.23,3598.0
2017-12-29 13:00:00,105.26,105.28,105.18,105.18,2257.0,105.26,105.28,105.18,105.18,2257.0
2017-12-29 13:05:00,105.23,105.23,105.16,105.19,5063.0,105.23,105.23,105.16,105.19,5063.0
2017-12-29 13:10:00,105.2,105.24,105.19,105.19,2458.0,105.2,105.24,105.19,105.19,2458.0
2017-12-29 13:15:00,105.22,105.31,105.19,105.31,2052.0,105.22,105.31,105.19,105.31,2052.0
2017-12-29 13:20:00,105.37,105.4,105.31,105.38,4000.0,105.37,105.4,105.31,105.38,4000.0
2017-12-29 13:25:00,105.4,105.41,105.37,105.4,3030.0,105.4,105.41,105.37,105.4,3030.0
2017-12-29 13:30:00,105.39,105.41,105.35,105.35,800.0,105.39,105.41,105.35,105.35,800.0
2017-12-29 13:35:00,105.35,105.35,105.22,105.26,6372.0,105.35,105.35,105.22,105.26,6372.0
2017-12-29 13:40:00,105.26,105.26,105.14,105.17,6474.0,105.26,105.26,105.14,105.17,6474.0
2017-12-29 13:45:00,105.17,105.24,105.15,105.16,4233.0,105.17,105.24,105.15,105.16,4233.0
2017-12-29 13:50:00,105.14,105.14,105.02,105.04,4158.0,105.14,105.14,105.02,105.04,4158.0
2017-12-29 13:55:00,105.0,105.07,104.95,105.0,5367.0,105.0,105.07,104.95,105.0,5367.0
2017-12-29 14:00:00,105.02,105.03,104.95,104.98,3500.0,105.02,105.03,104.95,104.98,3500.0
2017-12-29 14:05:00,104.95,104.99,104.88,104.93,6614.0,104.95,104.99,104.88,104.93,6614.0
2017-12-29 14:10:00,104.92,104.95,104.86,104.95,5226.0,104.92,104.95,104.86,104.95,5226.0
2017-12-29 14:15:00,104.93,104.99,104.84,104.84,4980.0,104.93,104.99,104.84,104.84,4980.0
2017-12-29 14:20:00,104.87,104.98,104.85,104.98,4420.0,104.87,104.98,104.85,104.98,4420.0
2017-12-29 14:25:00,105.01,105.06,105.01,105.06,2900.0,105.01,105.06,105.01,105.06,2900.0
2017-12-29 14:30:00,105.05,105.05,104.96,104.96,2700.0,105.05,105.05,104.96,104.96,2700.0
2017-12-29 14:35:00,104.99,105.02,104.97,104.98,3001.0,104.99,105.02,104.97,104.98,3001.0
2017-12-29 14:40:00,104.99,105.13,104.99,105.1,6203.0,104.99,105.13,104.99,105.1,6203.0
2017-12-29 14:45:00,105.09,105.14,105.08,105.11,4711.0,105.09,105.14,105.08,105.11,4711.0
2017-12-29 14:50:00,105.09,105.15,105.09,105.15,5200.0,105.09,105.15,105.09,105.15,5200.0
2017-12-29 14:55:00,105.15,105.17,105.11,105.14,6058.0,105.15,105.17,105.11,105.14,6058.0
2017-12-29 15:00:00,105.11,105.14,105.08,105.12,4360.0,105.11,105.14,105.08,105.12,4360.0
2017-12-29 15:05:00,105.14,105.26,105.12,105.26,11613.0,105.14,105.26,105.12,105.26,11613.0
2017-12-29 15:10:00,105.28,105.33,105.26,105.31,7400.0,105.28,105.33,105.26,105.31,7400.0
2017-12-29 15:15:00,105.32,105.39,105.32,105.39,10606.0,105.32,105.39,105.32,105.39,10606.0
2017-12-29 15:20:00,105.39,105.51,105.39,105.46,9049.0,105.39,105.51,105.39,105.46,9049.0
2017-12-29 15:25:00,105.46,105.47,105.33,105.43,9892.0,105.46,105.47,105.33,105.43,9892.0
2017-12-29 15:30:00,105.43,105.43,105.37,105.38,10778.0,105.43,105.43,105.37,105.38,10778.0
2017-12-29 15:35:00,105.37,105.4,105.19,105.19,13334.0,105.37,105.4,105.19,105.19,13334.0
2017-12-29 15:40:00,105.2,105.2,105.1,105.13,18238.0,105.2,105.2,105.1,105.13,18238.0
2017-12-29 15:45:00,105.13,105.16,105.06,105.16,22513.0,105.13,105.16,105.06,105.16,22513.0
2017-12-29 15:50:00,105.16,105.16,104.8,104.94,64719.0,105.16,105.16,104.8,104.94,64719.0
2017-12-29 15:55:00,104.92,105.02,104.79,104.79,102053.0,104.92,105.02,104.79,104.79,102053.0
2018-01-02 09:30:00,105.34,105.5,104.38,104.44,41673.0,105.34,105.5,104.38,104.44,41673.0
2018-01-02 09:35:00,104.54,105.26,104.49,105.26,23250.0,104.54,105.26,104.49,105.26,23250.0
2018-01-02 09:40:00,105.29,105.5,105.14,105.17,15776.0,105.29,105.5,105.14,105.17,15776.0
2018-01-02 09:45:00,105.23,105.45,105.03,105.09,24297.0,105.23,105.45,105.03,105.09,24297.0
2018-01-02 09:50:00,105.2,105.3,105.08,105.19,18368.0,105.2,105.3,105.08,105.19,18368.0
2018-01-02 09:55:00,105.15,105.53,105.06,105.52,34825.0,105.15,105.53,105.06,105.52,34825.0
2018-01-02 10:00:00,105.56,105.96,105.43,105.89,16143.0,105.56,105.96,105.43,105.89,16143.0
2018-01-02 10:05:00,105.86,106.06,105.77,105.89,41615.0,105.86,106.06,105.77,105.89,41615.0
2018-01-02 10:10:00,105.91,106.03,105.88,105.92,6106.0,105.91,106.03,105.88,105.92,6106.0
2018-01-02 10:15:00,105.97,105.99,105.7,105.84,14167.0,105.97,105.99,105.7,105.84,14167.0
2018-01-02 10:20:00,105.85,105.85,105.6,105.76,18722.0,105.85,105.85,105.6,105.76,18722.0
2018-01-02 10:25:00,105.77,105.88,105.73,105.8,14609.0,105.77,105.88,105.73,105.8,14609.0
2018-01-02 10:30:00,105.85,105.92,105.74,105.9,7267.0,105.85,105.92,105.74,105.9,7267.0
2018-01-02 10:35:00,105.9,106.08,105.81,105.94,14487.0,105.9,106.08,105.81,105.94,14487.0
2018-01-02 10:40:00,105.95,106.13,105.92,106.1,23813.0,105.95,106.13,105.92,106.1,23813.0
2018-01-02 10:45:00,106.12,106.13,106.02,106.12,11545.0,106.12,106.13,106.02,106.12,11545.0
2018-01-02 10:50:00,106.14,106.3,106.08,106.17,12131.0,106.14,106.3,106.08,106.17,12131.0
2018-01-02 10:55:00,106.19,106.37,106.18,106.34,8297.0,106.19,106.37,106.18,106.34,8297.0
2018-01-02 11:00:00,106.36,106.52,106.3,106.32,7927.0,106.36,106.52,106.3,106.32,7927.0
2018-01-02 11:05:00,106.35,106.44,106.32,106.42,25250.0,106.35,106.44,106.32,106.42,25250.0
2018-01-02 11:10:00,106.43,106.56,106.43,106.47,5274.0,106.43,106.56,106.43,106.47,5274.0
2018-01-02 11:15:00,106.47,106.54,106.41,106.48,15095.0,106.47,106.54,106.41,106.48,15095.0
2018-01-02 11:20:00,106.54,106.57,106.41,106.57,20172.0,106.54,106.57,106.41,106.57,20172.0
2018-01-02 11:25:00,106.6,106.76,106.57,106.76,28430.0,106.6,106.76,106.57,106.76,28430.0
2018-01-02 11:30:00,106.76,106.87,106.67,106.81,24101.0,106.76,106.87,106.67,106.81,24101.0
2018-01-02 11:35:00,106.82,106.94,106.81,106.85,14039.0,106.82,106.94,106.81,106.85,14039.0
2018-01-02 11:40:00,106.84,106.91,106.72,106.84,12772.0,106.84,106.91,106.72,106.84,12772.0
2018-01-02 11:45:00,106.85,106.92,106.75,106.88,6189.0,106.85,106.92,106.75,106.88,6189.0
2018-01-02 11:50:00,106.88,106.89,106.77,106.89,12455.0,106.88,106.89,106.77,106.89,12455.0
2018-01-02 11:55:00,106.87,106.99,106.82,106.93,8987.0,106.87,106.99,106.82,106.93,8987.0
2018-01-02 12:00:00,106.92,106.99,106.84,106.89,12122.0,106.92,106.99,106.84,106.89,12122.0
2018-01-02 12:05:00,106.9,107.03,106.9,106.97,13470.0,106.9,107.03,106.9,106.97,13470.0
2018-01-02 12:10:00,107.0,107.02,106.94,106.99,3788.0,107.0,107.02,106.94,106.99,3788.0
2018-01-02 12:15:00,106.98,107.06,106.86,106.86,41702.0,106.98,107.06,106.86,106.86,41702.0
2018-01-02 12:20:00,106.87,106.9,106.72,106.76,11583.0,106.87,106.9,106.72,106.76,11583.0
2018-01-02 12:25:00,106.71,106.78,106.53,106.54,7970.0,106.71,106.78,106.53,106.54,7970.0
2018-01-02 12:30:00,106.54,106.56,106.45,106.46,7837.0,106.54,106.56,106.45,106.46,7837.0
2018-01-02 12:35:00,106.45,106.47,106.19,106.45,10716.0,106.45,106.47,106.19,106.45,10716.0
2018-01-02 12:40:00,106.47,106.53,106.4,106.52,6214.0,106.47,106.53,106.4,106.52,6214.0
2018-01-02 12:45:00,106.52,106.61,106.49,106.58,8227.0,106.52,106.61,106.49,106.58,8227.0
2018-01-02 12:50:00,106.58,106.61,106.36,106.36,24835.0,106.58,106.61,106.36,106.36,24835.0
2018-01-02 12:55:00,106.33,106.51,106.33,106.5,13362.0,106.33,106.51,106.33,106.5,13362.0
2018-01-02 13:00:00,106.53,106.53,106.43,106.47,8232.0,106.53,106.53,106.43,106.47,8232.0
2018-01-02 13:05:00,106.44,106.48,106.44,106.44,4639.0,106.44,106.48,106.44,106.44,4639.0
2018-01-02 13:10:00,106.44,106.45,106.3,106.33,5537.0,106.44,106.45,106.3,106.33,5537.0
2018-01-02 13:15:00,106.35,106.36,106.23,106.29,6641.0,106.35,106.36,106.23,106.29,6641.0
2018-01-02 13:20:00,106.29,106.47,106.24,106.46,23286.0,106.29,106.47,106.24,106.46,23286.0
2018-01-02 13:25:00,106.47,106.49,106.35,106.35,46837.0,106.47,106.49,106.35,106.35,46837.0
2018-01-02 13:30:00,106.38,106.43,106.27,106.29,23004.0,106.38,106.43,106.27,106.29,23004.0
2018-01-02 13:35:00,106.29,106.3,106.16,106.22,4663.0,106.29,106.3,106.16,106.22,4663.0
2018-01-02 13:40:00,106.22,106.42,106.2,106.38,39387.0,106.22,106.42,106.2,106.38,39387.0
2018-01-02 13:45:00,106.4,106.58,106.4,106.58,6706.0,106.4,106.58,106.4,106.58,6706.0
2018-01-02 13:50:00,106.57,106.68,106.56,106.62,8904.0,106.57,106.68,106.56,106.62,8904.0
2018-01-02 13:55:00,106.59,106.68,106.54,106.68,4440.0,106.59,106.68,106.54,106.68,4440.0
2018-01-02 14:00:00,106.72,106.92,106.69,106.92,16097.0,106.72,106.92,106.69,106.92,16097.0
2018-01-02 14:05:00,106.97,107.08,106.96,107.01,11021.0,106.97,107.08,106.96,107.01,11021.0
2018-01-02 14:10:00,107.02,107.08,106.92,106.98,16500.0,107.02,107.08,106.92,106.98,16500.0
2018-01-02 14:15:00,106.98,107.05,106.86,106.95,6400.0,106.98,107.05,106.86,106.95,6400.0
2018-01-02 14:20:00,106.94,107.01,106.78,106.85,10739.0,106.94,107.01,106.78,106.85,10739.0
2018-01-02 14:25:00,106.86,106.94,106.79,106.84,6910.0,106.86,106.94,106.79,106.84,6910.0
2018-01-02 14:30:00,106.82,106.92,106.82,106.92,11875.0,106.82,106.92,106.82,106.92,11875.0
2018-01-02 14:35:00,106.92,106.94,106.82,106.83,9435.0,106.92,106.94,106.82,106.83,9435.0
2018-01-02 14:40:00,106.82,106.94,106.82,106.94,8904.0,106.82,106.94,106.82,106.94,8904.0
2018-01-02 14:45:00,106.95,106.98,106.91,106.91,11069.0,106.95,106.98,106.91,106.91,11069.0
2018-01-02 14:50:00,106.94,106.94,106.76,106.82,14245.0,106.94,106.94,106.76,106.82,14245.0
2018-01-02 14:55:00,106.79,106.81,106.68,106.8,20276.0,106.79,106.81,106.68,106.8,20276.0
2018-01-02 15:00:00,106.8,106.89,106.79,106.82,14584.0,106.8,106.89,106.79,106.82,14584.0
2018-01-02 15:05:00,106.82,106.86,106.79,106.84,12968.0,106.82,106.86,106.79,106.84,12968.0
2018-01-02 15:10:00,106.85,106.86,106.79,106.8,22001.0,106.85,106.86,106.79,106.8,22001.0
2018-01-02 15:15:00,106.82,106.87,106.82,106.83,21309.0,106.82,106.87,106.82,106.83,21309.0
2018-01-02 15:20:00,106.84,106.87,106.7,106.77,25644.0,106.84,106.87,106.7,106.77,25644.0
2018-01-02 15:25:00,106.76,107.05,106.76,107.05,21676.0,106.76,107.05,106.76,107.05,21676.0
2018-01-02 15:30:00,107.05,107.11,107.02,107.06,26697.0,107.05,107.11,107.02,107.06,26697.0
2018-01-02 15:35:00,107.06,107.07,106.97,107.0,37781.0,107.06,107.07,106.97,107.0,37781.0
2018-01-02 15:40:00,107.0,107.01,106.95,106.98,27832.0,107.0,107.01,106.95,106.98,27832.0
2018-01-02 15:45:00,106.97,107.0,106.94,106.96,64567.0,106.97,107.0,106.94,106.96,64567.0
2018-01-02 15:50:00,106.96,106.98,106.91,106.92,83091.0,106.96,106.98,106.91,106.92,83091.0
2018-01-02 15:55:00,106.93,107.16,106.86,107.1,118274.0,106.93,107.16,106.86,107.1,118274.0
2018-01-03 09:30:00,107.0,107.71,106.99,107.57,24510.0,107.0,107.71,106.99,107.57,24510.0
2018-01-03 09:35:00,107.62,107.85,107.31,107.75,15200.0,107.62,107.85,107.31,107.75,15200.0
2018-01-03 09:40:00,107.67,107.83,107.54,107.58,17068.0,107.67,107.83,107.54,107.58,17068.0
2018-01-03 09:45:00,107.67,108.18,107.62,108.13,36551.0,107.67,108.18,107.62,108.13,36551.0
2018-01-03 09:50:00,108.19,108.94,108.14,108.94,18997.0,108.19,108.94,108.14,108.94,18997.0
2018-01-03 09:55:00,108.94,109.15,108.77,108.89,68161.0,108.94,109.15,108.77,108.89,68161.0
2018-01-03 10:00:00,108.89,109.29,108.89,109.08,12725.0,108.89,109.29,108.89,109.08,12725.0
2018-01-03 10:05:00,109.04,109.04,108.45,108.55,14600.0,109.04,109.04,108.45,108.55,14600.0
2018-01-03 10:10:00,108.58,108.93,108.57,108.8,48797.0,108.58,108.93,108.57,108.8,48797.0
2018-01-03 10:15:00,108.8,108.8,108.52,108.74,37741.0,108.8,108.8,108.52,108.74,37741.0
2018-01-03 10:20:00,108.75,108.75,108.66,108.71,8587.0,108.75,108.75,108.66,108.71,8587.0
2018-01-03 10:25:00,108.75,108.8,108.69,108.77,6127.0,108.75,108.8,108.69,108.77,6127.0
2018-01-03 10:30:00,108.79,108.84,108.72,108.84,9165.0,108.79,108.84,108.72,108.84,9165.0
2018-01-03 10:35:00,108.85,108.87,108.63,108.65,20311.0,108.85,108.87,108.63,108.65,20311.0
2018-01-03 10:40:00,108.64,108.67,108.5,108.55,19551.0,108.64,108.67,108.5,108.55,19551.0
2018-01-03 10:45:00,108.52,108.67,108.33,108.66,21413.0,108.52,108.67,108.33,108.66,21413.0
2018-01-03 10:50:00,108.66,108.66,108.5,108.55,17250.0,108.66,108.66,108.5,108.55,17250.0
2018-01-03 10:55:00,108.55,108.6,108.52,108.56,25348.0,108.55,108.6,108.52,108.56,25348.0
2018-01-03 11:00:00,108.56,108.83,108.56,108.69,18501.0,108.56,108.83,108.56,108.69,18501.0
2018-01-03 11:05:00,108.7,108.76,108.7,108.71,5132.0,108.7,108.76,108.7,108.71,5132.0
2018-01-03 11:10:00,108.71,108.73,108.6,108.62,12357.0,108.71,108.73,108.6,108.62,12357.0
2018-01-03 11:15:00,108.56,108.69,108.53,108.69,12411.0,108.56,108.69,108.53,108.69,12411.0
2018-01-03 11:20:00,108.68,108.74,108.55,108.58,20004.0,108.68,108.74,108.55,108.58,20004.0
2018-01-03 11:25:00,108.61,108.72,108.56,108.63,12456.0,108.61,108.72,108.56,108.63,12456.0
2018-01-03 11:30:00,108.64,108.65,108.59,108.62,5307.0,108.64,108.65,108.59,108.62,5307.0
2018-01-03 11:35:00,108.62,108.74,108.57,108.73,14184.0,108.62,108.74,108.57,108.73,14184.0
2018-01-03 11:40:00,108.7,108.7,108.53,108.54,15806.0,108.7,108.7,108.53,108.54,15806.0
2018-01-03 11:45:00,108.51,108.61,108.49,108.6,9527.0,108.51,108.61,108.49,108.6,9527.0
2018-01-03 11:50:00,108.6,108.66,108.56,108.58,7167.0,108.6,108.66,108.56,108.58,7167.0
2018-01-03 11:55:00,108.58,108.65,108.58,108.63,7976.0,108.58,108.65,108.58,108.63,7976.0
2018-01-03 12:00:00,108.63,108.8,108.63,108.78,9260.0,108.63,108.8,108.63,108.78,9260.0
2018-01-03 12:05:00,108.8,108.81,108.76,108.79,5725.0,108.8,108.81,108.76,108.79,5725.0
2018-01-03 12:10:00,108.81,108.87,108.79,108.87,5906.0,108.81,108.87,108.79,108.87,5906.0
2018-01-03 12:15:00,108.88,108.93,108.86,108.89,9263.0,108.88,108.93,108.86,108.89,9263.0
2018-01-03 12:20:00,108.91,108.91,108.85,108.88,6121.0,108.91,108.91,108.85,108.88,6121.0
2018-01-03 12:25:00,108.91,108.99,108.88,108.99,7436.0,108.91,108.99,108.88,108.99,7436.0
2018-01-03 12:30:00,108.98,108.99,108.87,108.9,5669.0,108.98,108.99,108.87,108.9,5669.0
2018-01-03 12:35:00,108.9,108.92,108.67,108.71,19063.0,108.9,108.92,108.67,108.71,19063.0
2018-01-03 12:40:00,108.69,108.69,108.59,108.69,5549.0,108.69,108.69,108.59,108.69,5549.0
2018-01-03 12:45:00,108.67,108.89,108.64,108.83,9748.0,108.67,108.89,108.64,108.83,9748.0
2018-01-03 12:50:00,108.82,108.86,108.81,108.86,4419.0,108.82,108.86,108.81,108.86,4419.0
2018-01-03 12:55:00,108.86,108.89,108.7,108.73,8149.0,108.86,108.89,108.7,108.73,8149.0
2018-01-03 13:00:00,108.77,108.81,108.74,108.77,6505.0,108.77,108.81,108.74,108.77,6505.0
2018-01-03 13:05:00,108.75,108.85,108.74,108.84,3540.0,108.75,108.85,108.74,108.84,3540.0
2018-01-03 13:10:00,108.84,108.92,108.84,108.92,7886.0,108.84,108.92,108.84,108.92,7886.0
2018-01-03 13:15:00,108.92,108.94,108.88,108.88,6510.0,108.92,108.94,108.88,108.88,6510.0
2018-01-03 13:20:00,108.88,108.96,108.85,108.95,4399.0,108.88,108.96,108.85,108.95,4399.0
2018-01-03 13:25:00,108.97,108.98,108.91,108.95,6843.0,108.97,108.98,108.91,108.95,6843.0
2018-01-03 13:30:00,108.96,109.0,108.91,108.99,29580.0,108.96,109.0,108.91,108.99,29580.0
2018-01-03 13:35:00,108.99,108.99,108.93,108.97,7160.0,108.99,108.99,108.93,108.97,7160.0
2018-01-03 13:40:00,108.95,109.04,108.94,109.04,11915.0,108.95,109.04,108.94,109.04,11915.0
2018-01-03 13:45:00,109.05,109.14,109.04,109.12,17387.0,109.05,109.14,109.04,109.12,17387.0
2018-01-03 13:50:00,109.12,109.14,109.11,109.12,6030.0,109.12,109.14,109.11,109.12,6030.0
2018-01-03 13:55:00,109.13,109.15,108.99,109.03,8469.0,109.13,109.15,108.99,109.03,8469.0
2018-01-03 14:00:00,109.01,109.13,109.0,109.07,9556.0,109.01,109.13,109.0,109.07,9556.0
2018-01-03 14:05:00,109.07,109.09,108.98,109.08,9555.0,109.07,109.09,108.98,109.08,9555.0
2018-01-03 14:10:00,109.08,109.14,109.03,109.14,4800.0,109.08,109.14,109.03,109.14,4800.0
2018-01-03 14:15:00,109.13,109.15,109.08,109.15,6237.0,109.13,109.15,109.08,109.15,6237.0
2018-01-03 14:20:00,109.16,109.23,109.12,109.23,11268.0,109.16,109.23,109.12,109.23,11268.0
2018-01-03 14:25:00,109.23,109.4,109.22,109.39,9882.0,109.23,109.4,109.22,109.39,9882.0
2018-01-03 14:30:00,109.4,109.47,109.31,109.33,27291.0,109.4,109.47,109.31,109.33,27291.0
2018-01-03 14:35:00,109.33,109.4,109.29,109.33,15610.0,109.33,109.4,109.29,109.33,15610.0
2018-01-03 14:40:00,109.31,109.31,109.22,109.23,20009.0,109.31,109.31,109.22,109.23,20009.0
2018-01-03 14:45:00,109.25,109.34,109.24,109.31,8476.0,109.25,109.34,109.24,109.31,8476.0
2018-01-03 14:50:00,109.3,109.32,109.25,109.3,9460.0,109.3,109.32,109.25,109.3,9460.0
2018-01-03 14:55:00,109.28,109.38,109.28,109.31,24187.0,109.28,109.38,109.28,109.31,24187.0
2018-01-03 15:00:00,109.29,109.31,109.14,109.25,13585.0,109.29,109.31,109.14,109.25,13585.0
2018-01-03 15:05:00,109.23,109.28,109.17,109.26,16795.0,109.23,109.28,109.17,109.26,16795.0
2018-01-03 15:10:00,109.27,109.38,109.25,109.38,21166.0,109.27,109.38,109.25,109.38,21166.0
2018-01-03 15:15:00,109.38,109.6,109.38,109.55,19485.0,109.38,109.6,109.38,109.55,19485.0
2018-01-03 15:20:00,109.54,109.55,109.44,109.46,18985.0,109.54,109.55,109.44,109.46,18985.0
2018-01-03 15:25:00,109.47,109.57,109.44,109.56,14380.0,109.47,109.57,109.44,109.56,14380.0
2018-01-03 15:30:00,109.57,109.78,109.57,109.75,29607.0,109.57,109.78,109.57,109.75,29607.0
2018-01-03 15:35:00,109.74,109.75,109.57,109.66,22014.0,109.74,109.75,109.57,109.66,22014.0
2018-01-03 15:40:00,109.66,109.67,109.54,109.61,17386.0,109.66,109.67,109.54,109.61,17386.0
2018-01-03 15:45:00,109.6,109.73,109.52,109.52,74575.0,109.6,109.73,109.52,109.52,74575.0
2018-01-03 15:50:00,109.54,109.62,109.35,109.35,52652.0,109.54,109.62,109.35,109.35,52652.0
2018-01-03 15:55:00,109.36,109.42,109.28,109.36,95319.0,109.36,109.42,109.28,109.36,95319.0
2018-01-04 09:30:00,110.13,110.25,109.82,109.86,53812.0,110.13,110.25,109.82,109.86,53812.0
2018-01-04 09:35:00,109.9,109.9,109.25,109.4,24345.0,109.9,109.9,109.25,109.4,24345.0
2018-01-04 09:40:00,109.48,109.67,109.23,109.42,15629.0,109.48,109.67,109.23,109.42,15629.0
2018-01-04 09:45:00,109.54,109.87,109.35,109.84,10512.0,109.54,109.87,109.35,109.84,10512.0
2018-01-04 09:50:00,109.81,109.91,109.58,109.86,16930.0,109.81,109.91,109.58,109.86,16930.0
2018-01-04 09:55:00,109.89,109.9,109.67,109.74,10294.0,109.89,109.9,109.67,109.74,10294.0
2018-01-04 10:00:00,109.76,109.87,109.68,109.87,9800.0,109.76,109.87,109.68,109.87,9800.0
2018-01-04 10:05:00,109.87,110.0,109.87,109.99,26468.0,109.87,110.0,109.87,109.99,26468.0
2018-01-04 10:10:00,109.98,110.24,109.95,110.21,14761.0,109.98,110.24,109.95,110.21,14761.0
2018-01-04 10:15:00,110.2,110.34,110.14,110.16,27543.0,110.2,110.34,110.14,110.16,27543.0
2018-01-04 10:20:00,110.2,110.31,110.16,110.31,36056.0,110.2,110.31,110.16,110.31,36056.0
2018-01-04 10:25:00,110.3,110.48,110.23,110.45,19025.0,110.3,110.48,110.23,110.45,19025.0
2018-01-04 10:30:00,110.5,110.51,110.34,110.5,21725.0,110.5,110.51,110.34,110.5,21725.0
2018-01-04 10:35:00,110.5,110.72,110.46,110.71,15478.0,110.5,110.72,110.46,110.71,15478.0
2018-01-04 10:40:00,110.73,110.75,110.68,110.69,53996.0,110.73,110.75,110.68,110.69,53996.0
2018-01-04 10:45:00,110.7,110.75,110.68,110.72,7919.0,110.7,110.75,110.68,110.72,7919.0
2018-01-04 10:50:00,110.72,110.75,110.67,110.74,25909.0,110.72,110.75,110.67,110.74,25909.0
2018-01-04 10:55:00,110.73,111.0,110.73,110.97,42742.0,110.73,111.0,110.73,110.97,42742.0
2018-01-04 11:00:00,110.94,110.99,110.88,110.99,10013.0,110.94,110.99,110.88,110.99,10013.0
2018-01-04 11:05:00,110.94,111.0,110.84,110.91,21862.0,110.94,111.0,110.84,110.91,21862.0
2018-01-04 11:10:00,110.88,110.98,110.88,110.95,13304.0,110.88,110.98,110.88,110.95,13304.0
2018-01-04 11:15:00,110.94,110.99,110.78,110.9,16600.0,110.94,110.99,110.78,110.9,16600.0
2018-01-04 11:20:00,110.89,111.0,110.79,111.0,14966.0,110.89,111.0,110.79,111.0,14966.0
2018-01-04 11:25:00,111.0,111.23,110.93,111.23,21194.0,111.0,111.23,110.93,111.23,21194.0
2018-01-04 11:30:00,111.23,111.5,111.2,111.46,41762.0,111.23,111.5,111.2,111.46,41762.0
2018-01-04 11:35:00,111.45,111.46,111.2,111.3,24148.0,111.45,111.46,111.2,111.3,24148.0
2018-01-04 11:40:00,111.29,111.37,111.25,111.32,7150.0,111.29,111.37,111.25,111.32,7150.0
2018-01-04 11:45:00,111.37,111.39,111.24,111.24,24301.0,111.37,111.39,111.24,111.24,24301.0
2018-01-04 11:50:00,111.26,111.28,111.06,111.18,19128.0,111.26,111.28,111.06,111.18,19128.0
2018-01-04 11:55:00,111.17,111.39,111.13,111.38,14818.0,111.17,111.39,111.13,111.38,14818.0
2018-01-04 12:00:00,111.35,111.38,111.13,111.18,11875.0,111.35,111.38,111.13,111.18,11875.0
2018-01-04 12:05:00,111.19,111.35,111.19,111.29,10903.0,111.19,111.35,111.19,111.29,10903.0
2018-01-04 12:10:00,111.3,111.43,111.25,111.42,7042.0,111.3,111.43,111.25,111.42,7042.0
2018-01-04 12:15:00,111.42,111.42,111.3,111.32,8640.0,111.42,111.42,111.3,111.32,8640.0
2018-01-04 12:20:00,111.34,111.34,111.1,111.15,13254.0,111.34,111.34,111.1,111.15,13254.0
2018-01-04 12:25:00,111.15,111.17,111.04,111.04,10442.0,111.15,111.17,111.04,111.04,10442.0
2018-01-04 12:30:00,111.02,111.03,110.86,110.87,17691.0,111.02,111.03,110.86,110.87,17691.0
2018-01-04 12:35:00,110.86,110.97,110.81,110.97,9437.0,110.86,110.97,110.81,110.97,9437.0
2018-01-04 12:40:00,110.97,111.05,110.94,111.05,9437.0,110.97,111.05,110.94,111.05,9437.0
2018-01-04 12:45:00,111.02,111.07,110.95,111.06,7460.0,111.02,111.07,110.95,111.06,7460.0
2018-01-04 12:50:00,111.01,111.01,110.76,110.86,9300.0,111.01,111.01,110.76,110.86,9300.0
2018-01-04 12:55:00,110.87,110.99,110.85,110.89,10063.0,110.87,110.99,110.85,110.89,10063.0
2018-01-04 13:00:00,110.87,110.96,110.78,110.81,10721.0,110.87,110.96,110.78,110.81,10721.0
2018-01-04 13:05:00,110.8,110.88,110.77,110.84,4193.0,110.8,110.88,110.77,110.84,4193.0
2018-01-04 13:10:00,110.84,110.92,110.83,110.91,5801.0,110.84,110.92,110.83,110.91,5801.0
2018-01-04 13:15:00,110.91,111.05,110.91,111.04,9525.0,110.91,111.05,110.91,111.04,9525.0
2018-01-04 13:20:00,111.06,111.06,110.93,110.96,21175.0,111.06,111.06,110.93,110.96,21175.0
2018-01-04 13:25:00,110.97,111.0,110.87,110.92,6916.0,110.97,111.0,110.87,110.92,6916.0
2018-01-04 13:30:00,110.91,111.1,110.88,111.05,10500.0,110.91,111.1,110.88,111.05,10500.0
2018-01-04 13:35:00,111.08,111.18,111.05,111.16,11966.0,111.08,111.18,111.05,111.16,11966.0
2018-01-04 13:40:00,111.12,111.22,111.1,111.22,6753.0,111.12,111.22,111.1,111.22,6753.0
2018-01-04 13:45:00,111.23,111.34,111.22,111.29,10458.0,111.23,111.34,111.22,111.29,10458.0
2018-01-04 13:50:00,111.32,111.45,111.28,111.44,12060.0,111.32,111.45,111.28,111.44,12060.0
2018-01-04 13:55:00,111.45,111.5,111.36,111.47,28208.0,111.45,111.5,111.36,111.47,28208.0
2018-01-04 14:00:00,111.47,111.5,111.47,111.48,20306.0,111.47,111.5,111.47,111.48,20306.0
2018-01-04 14:05:00,111.47,111.55,111.41,111.53,12141.0,111.47,111.55,111.41,111.53,12141.0
2018-01-04 14:10:00,111.54,111.55,111.5,111.52,12297.0,111.54,111.55,111.5,111.52,12297.0
2018-01-04 14:15:00,111.55,111.73,111.55,111.68,18034.0,111.55,111.73,111.55,111.68,18034.0
2018-01-04 14:20:00,111.69,111.73,111.66,111.7,12290.0,111.69,111.73,111.66,111.7,12290.0
2018-01-04 14:25:00,111.68,111.7,111.61,111.68,11878.0,111.68,111.7,111.61,111.68,11878.0
2018-01-04 14:30:00,111.64,111.71,111.63,111.64,18006.0,111.64,111.71,111.63,111.64,18006.0
2018-01-04 14:35:00,111.64,111.65,111.58,111.63,9723.0,111.64,111.65,111.58,111.63,9723.0
2018-01-04 14:40:00,111.63,111.75,111.63,111.74,20744.0,111.63,111.75,111.63,111.74,20744.0
2018-01-04 14:45:00,111.74,111.75,111.69,111.71,16690.0,111.74,111.75,111.69,111.71,16690.0
2018-01-04 14:50:00,111.7,111.75,111.67,111.74,10780.0,111.7,111.75,111.67,111.74,10780.0
2018-01-04 14:55:00,111.75,111.83,111.69,111.8,19539.0,111.75,111.83,111.69,111.8,19539.0
2018-01-04 15:00:00,111.82,111.88,111.75,111.86,14027.0,111.82,111.88,111.75,111.86,14027.0
2018-01-04 15:05:00,111.88,111.94,111.64,111.64,32047.0,111.88,111.94,111.64,111.64,32047.0
2018-01-04 15:10:00,111.67,111.88,111.64,111.87,30082.0,111.67,111.88,111.64,111.87,30082.0
2018-01-04 15:15:00,111.88,112.0,111.75,111.82,33111.0,111.88,112.0,111.75,111.82,33111.0
2018-01-04 15:20:00,111.83,111.83,111.55,111.75,21894.0,111.83,111.83,111.55,111.75,21894.0
2018-01-04 15:25:00,111.78,111.87,111.72,111.82,41523.0,111.78,111.87,111.72,111.82,41523.0
2018-01-04 15:30:00,111.81,111.98,111.81,111.93,31059.0,111.81,111.98,111.81,111.93,31059.0
2018-01-04 15:35:00,111.92,112.0,111.86,111.97,32382.0,111.92,112.0,111.86,111.97,32382.0
2018-01-04 15:40:00,111.99,112.18,111.97,112.18,45896.0,111.99,112.18,111.97,112.18,45896.0
2018-01-04 15:45:00,112.17,112.2,112.06,112.18,61303.0,112.17,112.2,112.06,112.18,61303.0
2018-01-04 15:50:00,112.16,112.18,112.03,112.12,63012.0,112.16,112.18,112.03,112.12,63012.0
2018-01-04 15:55:00,112.11,112.21,112.04,112.06,95391.0,112.11,112.21,112.04,112.06,95391.0
2018-01-05 09:30:00,113.07,113.35,111.76,111.9,53322.0,113.07,113.35,111.76,111.9,53322.0
2018-01-05 09:35:00,111.92,112.25,111.68,111.99,53816.0,111.92,112.25,111.68,111.99,53816.0
2018-01-05 09:40:00,112.08,112.25,111.68,111.98,16932.0,112.08,112.25,111.68,111.98,16932.0
2018-01-05 09:45:00,111.99,112.2,111.97,112.08,18558.0,111.99,112.2,111.97,112.08,18558.0
2018-01-05 09:50:00,112.09,112.5,112.09,112.48,58178.0,112.09,112.5,112.09,112.48,58178.0
2018-01-05 09:55:00,112.5,112.5,112.24,112.31,37107.0,112.5,112.5,112.24,112.31,37107.0
2018-01-05 10:00:00,112.34,112.5,112.03,112.27,38521.0,112.34,112.5,112.03,112.27,38521.0
2018-01-05 10:05:00,112.3,112.44,112.24,112.35,6715.0,112.3,112.44,112.24,112.35,6715.0
2018-01-05 10:10:00,112.36,112.55,112.26,112.47,24543.0,112.36,112.55,112.26,112.47,24543.0
2018-01-05 10:15:00,112.47,112.56,112.26,112.52,16787.0,112.47,112.56,112.26,112.52,16787.0
2018-01-05 10:20:00,112.5,112.54,112.3,112.35,19255.0,112.5,112.54,112.3,112.35,19255.0
2018-01-05 10:25:00,112.42,112.49,112.16,112.2,38866.0,112.42,112.49,112.16,112.2,38866.0
2018-01-05 10:30:00,112.23,112.24,111.93,112.01,40015.0,112.23,112.24,111.93,112.01,40015.0
2018-01-05 10:35:00,111.97,112.39,111.91,112.37,16037.0,111.97,112.39,111.91,112.37,16037.0
2018-01-05 10:40:00,112.37,112.37,112.21,112.36,8900.0,112.37,112.37,112.21,112.36,8900.0
2018-01-05 10:45:00,112.35,112.45,112.23,112.33,11705.0,112.35,112.45,112.23,112.33,11705.0
2018-01-05 10:50:00,112.3,112.48,112.25,112.45,5624.0,112.3,112.48,112.25,112.45,5624.0
2018-01-05 10:55:00,112.45,112.63,112.45,112.54,12184.0,112.45,112.63,112.45,112.54,12184.0
2018-01-05 11:00:00,112.52,112.55,112.36,112.41,17140.0,112.52,112.55,112.36,112.41,17140.0
2018-01-05 11:05:00,112.43,112.44,112.34,112.35,6141.0,112.43,112.44,112.34,112.35,6141.0
2018-01-05 11:10:00,112.36,112.4,112.17,112.23,28930.0,112.36,112.4,112.17,112.23,28930.0
2018-01-05 11:15:00,112.23,112.38,112.17,112.38,15542.0,112.23,112.38,112.17,112.38,15542.0
2018-01-05 11:20:00,112.35,112.35,112.24,112.3,8923.0,112.35,112.35,112.24,112.3,8923.0
2018-01-05 11:25:00,112.28,112.37,112.27,112.32,5400.0,112.28,112.37,112.27,112.32,5400.0
2018-01-05 11:30:00,112.29,112.44,112.21,112.35,14015.0,112.29,112.44,112.21,112.35,14015.0
2018-01-05 11:35:00,112.35,112.45,112.28,112.32,21463.0,112.35,112.45,112.28,112.32,21463.0
2018-01-05 11:40:00,112.28,112.29,112.19,112.26,10736.0,112.28,112.29,112.19,112.26,10736.0
2018-01-05 11:45:00,112.23,112.29,112.21,112.25,5211.0,112.23,112.29,112.21,112.25,5211.0
2018-01-05 11:50:00,112.24,112.38,112.24,112.32,6735.0,112.24,112.38,112.24,112.32,6735.0
2018-01-05 11:55:00,112.29,112.3,112.14,112.24,14855.0,112.29,112.3,112.14,112.24,14855.0
2018-01-05 12:00:00,112.23,112.26,112.1,112.16,8447.0,112.23,112.26,112.1,112.16,8447.0
2018-01-05 12:05:00,112.18,112.27,112.16,112.23,7705.0,112.18,112.27,112.16,112.23,7705.0
2018-01-05 12:10:00,112.26,112.41,112.26,112.4,5799.0,112.26,112.41,112.26,112.4,5799.0
2018-01-05 12:15:00,112.37,112.4,112.18,112.26,9270.0,112.37,112.4,112.18,112.26,9270.0
2018-01-05 12:20:00,112.24,112.24,112.13,112.19,6954.0,112.24,112.24,112.13,112.19,6954.0
2018-01-05 12:25:00,112.19,112.19,112.06,112.1,12262.0,112.19,112.19,112.06,112.1,12262.0
2018-01-05 12:30:00,112.11,112.14,112.06,112.14,20105.0,112.11,112.14,112.06,112.14,20105.0
2018-01-05 12:35:00,112.14,112.14,112.02,112.1,10137.0,112.14,112.14,112.02,112.1,10137.0
2018-01-05 12:40:00,112.11,112.2,112.0,112.17,34442.0,112.11,112.2,112.0,112.17,34442.0
2018-01-05 12:45:00,112.14,112.19,112.11,112.14,6531.0,112.14,112.19,112.11,112.14,6531.0
2018-01-05 12:50:00,112.16,112.16,112.02,112.08,4208.0,112.16,112.16,112.02,112.08,4208.0
2018-01-05 12:55:00,112.03,112.03,111.97,112.02,7712.0,112.03,112.03,111.97,112.02,7712.0
2018-01-05 13:00:00,112.04,112.06,111.98,112.06,7440.0,112.04,112.06,111.98,112.06,7440.0
2018-01-05 13:05:00,112.06,112.14,112.03,112.08,14104.0,112.06,112.14,112.03,112.08,14104.0
2018-01-05 13:10:00,112.11,112.21,112.03,112.16,20127.0,112.11,112.21,112.03,112.16,20127.0
2018-01-05 13:15:00,112.18,112.23,112.15,112.21,4210.0,112.18,112.23,112.15,112.21,4210.0
2018-01-05 13:20:00,112.21,112.22,112.17,112.19,8416.0,112.21,112.22,112.17,112.19,8416.0
2018-01-05 13:25:00,112.19,112.29,112.18,112.23,11584.0,112.19,112.29,112.18,112.23,11584.0
2018-01-05 13:30:00,112.24,112.26,112.19,112.24,5400.0,112.24,112.26,112.19,112.24,5400.0
2018-01-05 13:35:00,112.23,112.36,112.23,112.36,9235.0,112.23,112.36,112.23,112.36,9235.0
2018-01-05 13:40:00,112.35,112.35,112.25,112.33,6563.0,112.35,112.35,112.25,112.33,6563.0
2018-01-05 13:45:00,112.3,112.35,112.19,112.19,9041.0,112.3,112.35,112.19,112.19,9041.0
2018-01-05 13:50:00,112.2,112.26,112.14,112.16,15478.0,112.2,112.26,112.14,112.16,15478.0
2018-01-05 13:55:00,112.14,112.32,112.12,112.31,36018.0,112.14,112.32,112.12,112.31,36018.0
2018-01-05 14:00:00,112.3,112.41,112.29,112.35,36696.0,112.3,112.41,112.29,112.35,36696.0
2018-01-05 14:05:00,112.34,112.38,112.29,112.3,12765.0,112.34,112.38,112.29,112.3,12765.0
2018-01-05 14:10:00,112.29,112.29,112.03,112.03,15822.0,112.29,112.29,112.03,112.03,15822.0
2018-01-05 14:15:00,112.04,112.14,111.98,111.98,30325.0,112.04,112.14,111.98,111.98,30325.0
2018-01-05 14:20:00,112.0,112.03,111.84,111.9,10851.0,112.0,112.03,111.84,111.9,10851.0
2018-01-05 14:25:00,111.89,112.12,111.89,112.05,31871.0,111.89,112.12,111.89,112.05,31871.0
2018-01-05 14:30:00,112.05,112.16,111.99,112.08,47602.0,112.05,112.16,111.99,112.08,47602.0
2018-01-05 14:35:00,112.08,112.08,111.97,111.97,14962.0,112.08,112.08,111.97,111.97,14962.0
2018-01-05 14:40:00,111.97,112.0,111.85,111.85,13507.0,111.97,112.0,111.85,111.85,13507.0
2018-01-05 14:45:00,111.85,111.89,111.73,111.83,22775.0,111.85,111.89,111.73,111.83,22775.0
2018-01-05 14:50:00,111.81,111.86,111.71,111.84,32345.0,111.81,111.86,111.71,111.84,32345.0
2018-01-05 14:55:00,111.84,112.01,111.84,111.96,12519.0,111.84,112.01,111.84,111.96,12519.0
2018-01-05 15:00:00,111.96,111.99,111.91,111.91,14175.0,111.96,111.99,111.91,111.91,14175.0
2018-01-05 15:05:00,111.92,111.99,111.82,111.84,22829.0,111.92,111.99,111.82,111.84,22829.0
2018-01-05 15:10:00,111.85,111.85,111.55,111.6,29231.0,111.85,111.85,111.55,111.6,29231.0
2018-01-05 15:15:00,111.62,111.63,111.34,111.44,31382.0,111.62,111.63,111.34,111.44,31382.0
2018-01-05 15:20:00,111.41,111.44,111.11,111.4,47270.0,111.41,111.44,111.11,111.4,47270.0
2018-01-05 15:25:00,111.4,111.41,111.23,111.25,26251.0,111.4,111.41,111.23,111.25,26251.0
2018-01-05 15:30:00,111.22,111.22,111.03,111.04,65072.0,111.22,111.22,111.03,111.04,65072.0
2018-01-05 15:35:00,111.03,111.04,110.74,110.81,55357.0,111.03,111.04,110.74,110.81,55357.0
2018-01-05 15:40:00,110.79,110.84,110.56,110.59,53068.0,110.79,110.84,110.56,110.59,53068.0
2018-01-05 15:45:00,110.59,110.65,110.41,110.49,100686.0,110.59,110.65,110.41,110.49,100686.0
2018-01-05 15:50:00,110.52,110.83,110.52,110.76,86650.0,110.52,110.83,110.52,110.76,86650.0
2018-01-05 15:55:00,110.77,110.86,110.74,110.82,92244.0,110.77,110.86,110.74,110.82,92244.0
2018-01-08 09:30:00,110.42,110.78,110.29,110.67,34868.0,110.42,110.78,110.29,110.67,34868.0
2018-01-08 09:35:00,110.65,110.68,109.75,109.85,22325.0,110.65,110.68,109.75,109.85,22325.0
2018-01-08 09:40:00,109.85,110.07,109.82,109.83,22213.0,109.85,110.07,109.82,109.83,22213.0
2018-01-08 09:45:00,109.82,109.83,109.39,109.4,22240.0,109.82,109.83,109.39,109.4,22240.0
2018-01-08 09:50:00,109.39,109.85,109.32,109.8,21064.0,109.39,109.85,109.32,109.8,21064.0
2018-01-08 09:55:00,109.73,109.74,109.37,109.37,32309.0,109.73,109.74,109.37,109.37,32309.0
2018-01-08 10:00:00,109.44,109.45,109.26,109.41,27260.0,109.44,109.45,109.26,109.41,27260.0
2018-01-08 10:05:00,109.4,109.49,109.04,109.13,23949.0,109.4,109.49,109.04,109.13,23949.0
2018-01-08 10:10:00,109.13,109.38,109.1,109.38,18356.0,109.13,109.38,109.1,109.38,18356.0
2018-01-08 10:15:00,109.31,109.81,109.31,109.78,20079.0,109.31,109.81,109.31,109.78,20079.0
2018-01-08 10:20:00,109.71,110.05,109.67,110.0,12619.0,109.71,110.05,109.67,110.0,12619.0
2018-01-08 10:25:00,110.0,110.56,109.99,110.51,23596.0,110.0,110.56,109.99,110.51,23596.0
2018-01-08 10:30:00,110.45,110.49,110.23,110.36,7504.0,110.45,110.49,110.23,110.36,7504.0
2018-01-08 10:35:00,110.39,110.39,110.15,110.32,10806.0,110.39,110.39,110.15,110.32,10806.0
2018-01-08 10:40:00,110.42,110.47,110.35,110.42,5612.0,110.42,110.47,110.35,110.42,5612.0
2018-01-08 10:45:00,110.42,110.51,110.4,110.46,5479.0,110.42,110.51,110.4,110.46,5479.0
2018-01-08 10:50:00,110.45,110.58,110.4,110.53,9072.0,110.45,110.58,110.4,110.53,9072.0
2018-01-08 10:55:00,110.54,110.66,110.51,110.61,13171.0,110.54,110.66,110.51,110.61,13171.0
2018-01-08 11:00:00,110.59,110.66,110.57,110.57,5965.0,110.59,110.66,110.57,110.57,5965.0
2018-01-08 11:05:00,110.57,110.63,110.55,110.61,5641.0,110.57,110.63,110.55,110.61,5641.0
2018-01-08 11:10:00,110.63,110.85,110.63,110.85,8552.0,110.63,110.85,110.63,110.85,8552.0
2018-01-08 11:15:00,110.85,111.0,110.82,110.97,10532.0,110.85,111.0,110.82,110.97,10532.0
2018-01-08 11:20:00,111.0,111.16,110.91,111.04,13326.0,111.0,111.16,110.91,111.04,13326.0
2018-01-08 11:25:00,111.01,111.16,110.95,111.11,14021.0,111.01,111.16,110.95,111.11,14021.0
2018-01-08 11:30:00,111.14,111.43,111.14,111.25,38983.0,111.14,111.43,111.14,111.25,38983.0
2018-01-08 11:35:00,111.22,111.52,111.22,111.51,5718.0,111.22,111.52,111.22,111.51,5718.0
2018-01-08 11:40:00,111.46,111.48,111.24,111.27,4598.0,111.46,111.48,111.24,111.27,4598.0
2018-01-08 11:45:00,111.21,111.25,111.05,111.1,12051.0,111.21,111.25,111.05,111.1,12051.0
2018-01-08 11:50:00,111.08,111.08,110.82,110.85,9140.0,111.08,111.08,110.82,110.85,9140.0
2018-01-08 11:55:00,110.82,110.82,110.69,110.77,11380.0,110.82,110.82,110.69,110.77,11380.0
2018-01-08 12:00:00,110.74,110.75,110.57,110.75,17537.0,110.74,110.75,110.57,110.75,17537.0
2018-01-08 12:05:00,110.76,110.95,110.76,110.89,8974.0,110.76,110.95,110.76,110.89,8974.0
2018-01-08 12:10:00,110.9,111.02,110.8,111.02,3216.0,110.9,111.02,110.8,111.02,3216.0
2018-01-08 12:15:00,111.08,111.08,110.95,111.03,5845.0,111.08,111.08,110.95,111.03,5845.0
2018-01-08 12:20:00,111.03,111.07,110.98,111.06,4549.0,111.03,111.07,110.98,111.06,4549.0
2018-01-08 12:25:00,111.09,111.17,111.02,111.03,7938.0,111.09,111.17,111.02,111.03,7938.0
2018-01-08 12:30:00,111.02,111.03,110.96,110.96,5028.0,111.02,111.03,110.96,110.96,5028.0
2018-01-08 12:35:00,111.0,111.18,110.99,111.17,11649.0,111.0,111.18,110.99,111.17,11649.0
2018-01-08 12:40:00,111.12,111.35,111.12,111.35,8317.0,111.12,111.35,111.12,111.35,8317.0
2018-01-08 12:45:00,111.29,111.34,111.19,111.19,4985.0,111.29,111.34,111.19,111.19,4985.0
2018-01-08 12:50:00,111.24,111.24,111.11,111.11,14363.0,111.24,111.24,111.11,111.11,14363.0
2018-01-08 12:55:00,111.1,111.2,111.05,111.19,4573.0,111.1,111.2,111.05,111.19,4573.0
2018-01-08 13:00:00,111.2,111.3,111.2,111.29,3198.0,111.2,111.3,111.2,111.29,3198.0
2018-01-08 13:05:00,111.26,111.36,111.25,111.32,5448.0,111.26,111.36,111.25,111.32,5448.0
2018-01-08 13:10:00,111.34,111.34,111.17,111.21,4689.0,111.34,111.34,111.17,111.21,4689.0
2018-01-08 13:15:00,111.23,111.3,111.18,111.3,3369.0,111.23,111.3,111.18,111.3,3369.0
2018-01-08 13:20:00,111.28,111.32,111.23,111.3,5821.0,111.28,111.32,111.23,111.3,5821.0
2018-01-08 13:25:00,111.3,111.44,111.27,111.27,12208.0,111.3,111.44,111.27,111.27,12208.0
2018-01-08 13:30:00,111.33,111.48,111.31,111.45,9478.0,111.33,111.48,111.31,111.45,9478.0
2018-01-08 13:35:00,111.45,111.45,111.33,111.39,13438.0,111.45,111.45,111.33,111.39,13438.0
2018-01-08 13:40:00,111.37,111.38,111.22,111.29,15569.0,111.37,111.38,111.22,111.29,15569.0
2018-01-08 13:45:00,111.33,111.35,111.21,111.27,7341.0,111.33,111.35,111.21,111.27,7341.0
2018-01-08 13:50:00,111.28,111.35,111.24,111.35,3392.0,111.28,111.35,111.24,111.35,3392.0
2018-01-08 13:55:00,111.35,111.35,111.3,111.33,8689.0,111.35,111.35,111.3,111.33,8689.0
2018-01-08 14:00:00,111.35,111.39,111.29,111.36,6042.0,111.35,111.39,111.29,111.36,6042.0
2018-01-08 14:05:00,111.39,111.48,111.37,111.48,8294.0,111.39,111.48,111.37,111.48,8294.0
2018-01-08 14:10:00,111.44,111.61,111.44,111.56,8250.0,111.44,111.61,111.44,111.56,8250.0
2018-01-08 14:15:00,111.59,111.67,111.52,111.6,18465.0,111.59,111.67,111.52,111.6,18465.0
2018-01-08 14:20:00,111.61,111.66,111.48,111.53,33796.0,111.61,111.66,111.48,111.53,33796.0
2018-01-08 14:25:00,111.53,111.65,111.5,111.59,17776.0,111.53,111.65,111.5,111.59,17776.0
2018-01-08 14:30:00,111.58,111.6,111.49,111.49,25244.0,111.58,111.6,111.49,111.49,25244.0
2018-01-08 14:35:00,111.51,111.6,111.46,111.5,17804.0,111.51,111.6,111.46,111.5,17804.0
2018-01-08 14:40:00,111.49,111.54,111.41,111.43,6547.0,111.49,111.54,111.41,111.43,6547.0
2018-01-08 14:45:00,111.44,111.54,111.43,111.43,9094.0,111.44,111.54,111.43,111.43,9094.0
2018-01-08 14:50:00,111.45,111.5,111.42,111.45,21059.0,111.45,111.5,111.42,111.45,21059.0
2018-01-08 14:55:00,111.45,111.53,111.44,111.5,4806.0,111.45,111.53,111.44,111.5,4806.0
2018-01-08 15:00:00,111.51,111.54,111.45,111.45,12797.0,111.51,111.54,111.45,111.45,12797.0
2018-01-08 15:05:00,111.44,111.57,111.44,111.49,14546.0,111.44,111.57,111.44,111.49,14546.0
2018-01-08 15:10:00,111.49,111.52,111.46,111.51,6787.0,111.49,111.52,111.46,111.51,6787.0
2018-01-08 15:15:00,111.5,111.6,111.46,111.6,7037.0,111.5,111.6,111.46,111.6,7037.0
2018-01-08 15:20:00,111.61,111.69,111.6,111.64,12960.0,111.61,111.69,111.6,111.64,12960.0
2018-01-08 15:25:00,111.64,111.74,111.62,111.65,13743.0,111.64,111.74,111.62,111.65,13743.0
2018-01-08 15:30:00,111.66,111.7,111.58,111.59,11486.0,111.66,111.7,111.58,111.59,11486.0
2018-01-08 15:35:00,111.58,111.62,111.51,111.6,122075.0,111.58,111.62,111.51,111.6,122075.0
2018-01-08 15:40:00,111.62,111.71,111.61,111.66,25408.0,111.62,111.71,111.61,111.66,25408.0
2018-01-08 15:45:00,111.67,111.67,111.42,111.42,72952.0,111.67,111.67,111.42,111.42,72952.0
2018-01-08 15:50:00,111.43,111.51,111.41,111.45,55706.0,111.43,111.51,111.41,111.45,55706.0
2018-01-08 15:55:00,111.42,111.5,111.36,111.41,100817.0,111.42,111.5,111.36,111.41,100817.0
2018-01-09 09:30:00,111.57,111.57,110.94,111.17,19475.0,111.57,111.57,110.94,111.17,19475.0
2018-01-09 09:35:00,111.11,111.19,110.65,110.85,32720.0,111.11,111.19,110.65,110.85,32720.0
2018-01-09 09:40:00,110.85,111.08,110.68,110.94,127780.0,110.85,111.08,110.68,110.94,127780.0
2018-01-09 09:45:00,110.9,111.36,110.8,111.14,15520.0,110.9,111.36,110.8,111.14,15520.0
2018-01-09 09:50:00,111.09,111.18,110.67,110.82,40471.0,111.09,111.18,110.67,110.82,40471.0
2018-01-09 09:55:00,110.71,111.04,110.71,111.04,10441.0,110.71,111.04,110.71,111.04,10441.0
2018-01-09 10:00:00,110.97,110.97,110.76,110.82,6574.0,110.97,110.97,110.76,110.82,6574.0
2018-01-09 10:05:00,110.83,110.89,110.67,110.69,11228.0,110.83,110.89,110.67,110.69,11228.0
2018-01-09 10:10:00,110.7,111.01,110.7,111.01,13207.0,110.7,111.01,110.7,111.01,13207.0
2018-01-09 10:15:00,110.97,111.39,110.97,111.34,25629.0,110.97,111.39,110.97,111.34,25629.0
2018-01-09 10:20:00,111.37,111.54,111.26,111.45,23180.0,111.37,111.54,111.26,111.45,23180.0
2018-01-09 10:25:00,111.45,111.72,111.32,111.72,24974.0,111.45,111.72,111.32,111.72,24974.0
2018-01-09 10:30:00,111.69,111.69,111.35,111.5,23296.0,111.69,111.69,111.35,111.5,23296.0
2018-01-09 10:35:00,111.49,111.5,111.0,111.07,36114.0,111.49,111.5,111.0,111.07,36114.0
2018-01-09 10:40:00,111.11,111.4,111.11,111.34,9183.0,111.11,111.4,111.11,111.34,9183.0
2018-01-09 10:45:00,111.38,111.44,111.26,111.34,8301.0,111.38,111.44,111.26,111.34,8301.0
2018-01-09 10:50:00,111.34,111.37,111.21,111.21,12418.0,111.34,111.37,111.21,111.21,12418.0
2018-01-09 10:55:00,111.18,111.31,111.17,111.31,23194.0,111.18,111.31,111.17,111.31,23194.0
2018-01-09 11:00:00,111.33,111.5,111.32,111.45,8552.0,111.33,111.5,111.32,111.45,8552.0
2018-01-09 11:05:00,111.5,111.5,111.4,111.5,27601.0,111.5,111.5,111.4,111.5,27601.0
2018-01-09 11:10:00,111.5,111.5,111.36,111.5,43884.0,111.5,111.5,111.36,111.5,43884.0
2018-01-09 11:15:00,111.47,111.79,111.47,111.79,19547.0,111.47,111.79,111.47,111.79,19547.0
2018-01-09 11:20:00,111.79,111.87,111.6,111.63,15353.0,111.79,111.87,111.6,111.63,15353.0
2018-01-09 11:25:00,111.63,111.67,111.43,111.66,7800.0,111.63,111.67,111.43,111.66,7800.0
2018-01-09 11:30:00,111.67,111.69,111.43,111.51,8414.0,111.67,111.69,111.43,111.51,8414.0
2018-01-09 11:35:00,111.5,111.59,111.43,111.45,10423.0,111.5,111.59,111.43,111.45,10423.0
2018-01-09 11:40:00,111.45,111.53,111.42,111.47,7600.0,111.45,111.53,111.42,111.47,7600.0
2018-01-09 11:45:00,111.45,111.48,111.3,111.33,18615.0,111.45,111.48,111.3,111.33,18615.0
2018-01-09 11:50:00,111.33,111.48,111.3,111.48,8707.0,111.33,111.48,111.3,111.48,8707.0
2018-01-09 11:55:00,111.44,111.54,111.39,111.49,6625.0,111.44,111.54,111.39,111.49,6625.0
2018-01-09 12:00:00,111.46,111.46,111.32,111.46,7503.0,111.46,111.46,111.32,111.46,7503.0
2018-01-09 12:05:00,111.39,111.47,111.38,111.43,3207.0,111.39,111.47,111.38,111.43,3207.0
2018-01-09 12:10:00,111.45,111.49,111.4,111.46,6840.0,111.45,111.49,111.4,111.46,6840.0
2018-01-09 12:15:00,111.46,111.62,111.46,111.62,13489.0,111.46,111.62,111.46,111.62,13489.0
2018-01-09 12:20:00,111.52,111.59,111.47,111.55,12847.0,111.52,111.59,111.47,111.55,12847.0
2018-01-09 12:25:00,111.51,111.66,111.51,111.65,2675.0,111.51,111.66,111.51,111.65,2675.0
2018-01-09 12:30:00,111.68,111.79,111.68,111.77,2119.0,111.68,111.79,111.68,111.77,2119.0
2018-01-09 12:35:00,111.75,111.76,111.51,111.56,10558.0,111.75,111.76,111.51,111.56,10558.0
2018-01-09 12:40:00,111.55,111.84,111.54,111.84,2700.0,111.55,111.84,111.54,111.84,2700.0
2018-01-09 12:45:00,111.79,111.89,111.75,111.89,5811.0,111.79,111.89,111.75,111.89,5811.0
2018-01-09 12:50:00,111.89,112.1,111.89,112.1,18358.0,111.89,112.1,111.89,112.1,18358.0
2018-01-09 12:55:00,112.1,112.31,112.1,112.11,7795.0,112.1,112.31,112.1,112.11,7795.0
2018-01-09 13:00:00,112.06,112.16,112.06,112.14,4776.0,112.06,112.16,112.06,112.14,4776.0
2018-01-09 13:05:00,112.13,112.13,112.0,112.02,12300.0,112.13,112.13,112.0,112.02,12300.0
2018-01-09 13:10:00,112.04,112.06,111.99,112.03,3445.0,112.04,112.06,111.99,112.03,3445.0
2018-01-09 13:15:00,112.06,112.12,112.01,112.12,4704.0,112.06,112.12,112.01,112.12,4704.0
2018-01-09 13:20:00,112.09,112.18,112.07,112.16,3213.0,112.09,112.18,112.07,112.16,3213.0
2018-01-09 13:25:00,112.14,112.18,112.1,112.17,2965.0,112.14,112.18,112.1,112.17,2965.0
2018-01-09 13:30:00,112.16,112.28,112.15,112.24,22722.0,112.16,112.28,112.15,112.24,22722.0
2018-01-09 13:35:00,112.24,112.27,112.19,112.22,10593.0,112.24,112.27,112.19,112.22,10593.0
2018-01-09 13:40:00,112.19,112.25,112.13,112.25,9404.0,112.19,112.25,112.13,112.25,9404.0
2018-01-09 13:45:00,112.18,112.24,112.12,112.13,30492.0,112.18,112.24,112.12,112.13,30492.0
2018-01-09 13:50:00,112.12,112.25,112.0,112.0,26649.0,112.12,112.25,112.0,112.0,26649.0
2018-01-09 13:55:00,112.0,112.13,112.0,112.13,4825.0,112.0,112.13,112.0,112.13,4825.0
2018-01-09 14:00:00,112.04,112.14,112.02,112.14,7125.0,112.04,112.14,112.02,112.14,7125.0
2018-01-09 14:05:00,112.07,112.2,112.06,112.12,10687.0,112.07,112.2,112.06,112.12,10687.0
2018-01-09 14:10:00,112.15,112.23,112.02,112.05,43826.0,112.15,112.23,112.02,112.05,43826.0
2018-01-09 14:15:00,112.0,112.05,111.84,112.05,26546.0,112.0,112.05,111.84,112.05,26546.0
2018-01-09 14:20:00,112.06,112.11,112.0,112.03,6064.0,112.06,112.11,112.0,112.03,6064.0
2018-01-09 14:25:00,112.0,112.1,111.98,112.1,6604.0,112.0,112.1,111.98,112.1,6604.0
2018-01-09 14:30:00,112.07,112.17,112.02,112.13,12401.0,112.07,112.17,112.02,112.13,12401.0
2018-01-09 14:35:00,112.14,112.17,112.08,112.11,8994.0,112.14,112.17,112.08,112.11,8994.0
2018-01-09 14:40:00,112.07,112.1,111.83,112.0,67908.0,112.07,112.1,111.83,112.0,67908.0
2018-01-09 14:45:00,112.01,112.13,111.99,112.1,2967.0,112.01,112.13,111.99,112.1,2967.0
2018-01-09 14:50:00,112.14,112.17,112.09,112.09,3914.0,112.14,112.17,112.09,112.09,3914.0
2018-01-09 14:55:00,112.06,112.06,112.01,112.03,3798.0,112.06,112.06,112.01,112.03,3798.0
2018-01-09 15:00:00,112.0,112.08,111.99,112.03,3783.0,112.0,112.08,111.99,112.03,3783.0
2018-01-09 15:05:00,112.05,112.11,112.02,112.07,6056.0,112.05,112.11,112.02,112.07,6056.0
2018-01-09 15:10:00,112.1,112.13,112.06,112.07,31886.0,112.1,112.13,112.06,112.07,31886.0
2018-01-09 15:15:00,112.07,112.11,112.07,112.08,3710.0,112.07,112.11,112.07,112.08,3710.0
2018-01-09 15:20:00,112.1,112.15,112.08,112.1,7232.0,112.1,112.15,112.08,112.1,7232.0
2018-01-09 15:25:00,112.11,112.16,111.97,111.97,12256.0,112.11,112.16,111.97,111.97,12256.0
2018-01-09 15:30:00,111.99,112.09,111.99,112.09,7818.0,111.99,112.09,111.99,112.09,7818.0
2018-01-09 15:35:00,112.06,112.11,112.0,112.11,24950.0,112.06,112.11,112.0,112.11,24950.0
2018-01-09 15:40:00,112.1,112.17,111.99,112.06,48559.0,112.1,112.17,111.99,112.06,48559.0
2018-01-09 15:45:00,112.09,112.12,112.03,112.09,30791.0,112.09,112.12,112.03,112.09,30791.0
2018-01-09 15:50:00,112.08,112.14,111.92,112.0,37789.0,112.08,112.14,111.92,112.0,37789.0
2018-01-09 15:55:00,111.98,112.16,111.94,112.1,213933.0,111.98,112.16,111.94,112.1,213933.0
2018-01-10 09:30:00,111.79,112.42,111.71,112.31,19749.0,111.79,112.42,111.71,112.31,19749.0
2018-01-10 09:35:00,112.4,112.61,112.23,112.41,18051.0,112.4,112.61,112.23,112.41,18051.0
2018-01-10 09:40:00,112.48,112.6,112.01,112.17,8585.0,112.48,112.6,112.01,112.17,8585.0
2018-01-10 09:45:00,112.24,112.24,111.76,111.83,14843.0,112.24,112.24,111.76,111.83,14843.0
2018-01-10 09:50:00,111.83,111.83,111.25,111.45,21765.0,111.83,111.83,111.25,111.45,21765.0
2018-01-10 09:55:00,111.29,111.73,111.29,111.56,19905.0,111.29,111.73,111.29,111.56,19905.0
2018-01-10 10:00:00,111.73,111.73,111.29,111.47,12699.0,111.73,111.73,111.29,111.47,12699.0
2018-01-10 10:05:00,111.49,111.59,111.47,111.5,19204.0,111.49,111.59,111.47,111.5,19204.0
2018-01-10 10:10:00,111.5,111.67,111.5,111.62,12840.0,111.5,111.67,111.5,111.62,12840.0
2018-01-10 10:15:00,111.62,111.78,111.59,111.66,14294.0,111.62,111.78,111.59,111.66,14294.0
2018-01-10 10:20:00,111.68,111.73,111.3,111.39,11717.0,111.68,111.73,111.3,111.39,11717.0
2018-01-10 10:25:00,111.29,111.29,111.01,111.02,38574.0,111.29,111.29,111.01,111.02,38574.0
2018-01-10 10:30:00,111.07,111.07,110.9,110.9,8678.0,111.07,111.07,110.9,110.9,8678.0
2018-01-10 10:35:00,110.94,110.97,110.73,110.75,39580.0,110.94,110.97,110.73,110.75,39580.0
2018-01-10 10:40:00,110.77,111.07,110.77,110.87,31977.0,110.77,111.07,110.77,110.87,31977.0
2018-01-10 10:45:00,110.85,110.85,110.63,110.67,22850.0,110.85,110.85,110.63,110.67,22850.0
2018-01-10 10:50:00,110.7,110.7,110.55,110.56,19798.0,110.7,110.7,110.55,110.56,19798.0
2018-01-10 10:55:00,110.59,110.9,110.59,110.84,15520.0,110.59,110.9,110.59,110.84,15520.0
2018-01-10 11:00:00,110.82,111.12,110.71,111.12,14824.0,110.82,111.12,110.71,111.12,14824.0
2018-01-10 11:05:00,111.07,111.34,111.07,111.17,8633.0,111.07,111.34,111.07,111.17,8633.0
2018-01-10 11:10:00,111.17,111.17,110.96,111.0,4800.0,111.17,111.17,110.96,111.0,4800.0
2018-01-10 11:15:00,111.02,111.16,110.92,111.06,9148.0,111.02,111.16,110.92,111.06,9148.0
2018-01-10 11:20:00,110.98,111.06,110.96,111.03,3125.0,110.98,111.06,110.96,111.03,3125.0
2018-01-10 11:25:00,111.0,111.24,110.95,111.09,9081.0,111.0,111.24,110.95,111.09,9081.0
2018-01-10 11:30:00,111.15,111.15,110.99,111.0,3550.0,111.15,111.15,110.99,111.0,3550.0
2018-01-10 11:35:00,111.01,111.15,110.94,111.03,14020.0,111.01,111.15,110.94,111.03,14020.0
2018-01-10 11:40:00,111.05,111.11,111.05,111.1,990.0,111.05,111.11,111.05,111.1,990.0
2018-01-10 11:45:00,111.06,111.4,111.06,111.36,8482.0,111.06,111.4,111.06,111.36,8482.0
2018-01-10 11:50:00,111.37,111.54,111.26,111.44,5820.0,111.37,111.54,111.26,111.44,5820.0
2018-01-10 11:55:00,111.47,111.53,111.27,111.28,4935.0,111.47,111.53,111.27,111.28,4935.0
2018-01-10 12:00:00,111.28,111.28,111.13,111.18,3900.0,111.28,111.28,111.13,111.18,3900.0
2018-01-10 12:05:00,111.2,111.2,111.03,111.07,4024.0,111.2,111.2,111.03,111.07,4024.0
2018-01-10 12:10:00,111.07,111.19,111.03,111.06,10466.0,111.07,111.19,111.03,111.06,10466.0
2018-01-10 12:15:00,111.02,111.08,110.98,111.03,5100.0,111.02,111.08,110.98,111.03,5100.0
2018-01-10 12:20:00,111.06,111.06,111.0,111.0,1342.0,111.06,111.06,111.0,111.0,1342.0
2018-01-10 12:25:00,111.04,111.2,111.0,111.0,10915.0,111.04,111.2,111.0,111.0,10915.0
2018-01-10 12:30:00,111.06,111.1,111.02,111.02,2400.0,111.06,111.1,111.02,111.02,2400.0
2018-01-10 12:35:00,110.99,111.07,110.99,111.02,4150.0,110.99,111.07,110.99,111.02,4150.0
2018-01-10 12:40:00,111.0,111.04,110.94,110.94,5915.0,111.0,111.04,110.94,110.94,5915.0
2018-01-10 12:45:00,110.95,110.96,110.91,110.94,2000.0,110.95,110.96,110.91,110.94,2000.0
2018-01-10 12:50:00,110.91,110.91,110.85,110.85,3040.0,110.91,110.91,110.85,110.85,3040.0
2018-01-10 12:55:00,110.83,110.83,110.76,110.76,6268.0,110.83,110.83,110.76,110.76,6268.0
2018-01-10 13:00:00,110.81,111.04,110.8,111.04,11847.0,110.81,111.04,110.8,111.04,11847.0
2018-01-10 13:05:00,111.04,111.1,110.99,111.03,7226.0,111.04,111.1,110.99,111.03,7226.0
2018-01-10 13:10:00,111.02,111.05,110.97,111.0,7200.0,111.02,111.05,110.97,111.0,7200.0
2018-01-10 13:15:00,110.97,111.0,110.91,110.94,10664.0,110.97,111.0,110.91,110.94,10664.0
2018-01-10 13:20:00,110.94,110.94,110.8,110.83,7328.0,110.94,110.94,110.8,110.83,7328.0
2018-01-10 13:25:00,110.85,110.92,110.85,110.92,12519.0,110.85,110.92,110.85,110.92,12519.0
2018-01-10 13:30:00,110.93,111.07,110.93,111.06,7515.0,110.93,111.07,110.93,111.06,7515.0
2018-01-10 13:35:00,111.17,111.17,111.04,111.11,6244.0,111.17,111.17,111.04,111.11,6244.0
2018-01-10 13:40:00,111.13,111.26,111.13,111.17,9715.0,111.13,111.26,111.13,111.17,9715.0
2018-01-10 13:45:00,111.2,111.33,111.18,111.2,14404.0,111.2,111.33,111.18,111.2,14404.0
2018-01-10 13:50:00,111.23,111.41,111.16,111.38,10552.0,111.23,111.41,111.16,111.38,10552.0
2018-01-10 13:55:00,111.35,111.38,111.28,111.35,6723.0,111.35,111.38,111.28,111.35,6723.0
2018-01-10 14:00:00,111.32,111.47,111.32,111.4,15998.0,111.32,111.47,111.32,111.4,15998.0
2018-01-10 14:05:00,111.4,111.52,111.39,111.52,20311.0,111.4,111.52,111.39,111.52,20311.0
2018-01-10 14:10:00,111.51,111.51,111.4,111.44,10304.0,111.51,111.51,111.4,111.44,10304.0
2018-01-10 14:15:00,111.45,111.45,111.25,111.28,22405.0,111.45,111.45,111.25,111.28,22405.0
2018-01-10 14:20:00,111.27,111.28,111.13,111.14,10856.0,111.27,111.28,111.13,111.14,10856.0
2018-01-10 14:25:00,111.12,111.18,110.96,110.96,14406.0,111.12,111.18,110.96,110.96,14406.0
2018-01-10 14:30:00,110.95,111.06,110.86,110.98,6560.0,110.95,111.06,110.86,110.98,6560.0
2018-01-10 14:35:00,111.01,111.01,110.9,110.9,4655.0,111.01,111.01,110.9,110.9,4655.0
2018-01-10 14:40:00,110.91,110.95,110.85,110.95,5320.0,110.91,110.95,110.85,110.95,5320.0
2018-01-10 14:45:00,110.92,111.13,110.91,111.08,9865.0,110.92,111.13,110.91,111.08,9865.0
2018-01-10 14:50:00,111.1,111.21,111.07,111.2,7415.0,111.1,111.21,111.07,111.2,7415.0
2018-01-10 14:55:00,111.2,111.27,111.17,111.22,9249.0,111.2,111.27,111.17,111.22,9249.0
2018-01-10 15:00:00,111.2,111.29,111.2,111.29,5502.0,111.2,111.29,111.2,111.29,5502.0
2018-01-10 15:05:00,111.26,111.37,111.25,111.35,3900.0,111.26,111.37,111.25,111.35,3900.0
2018-01-10 15:10:00,111.35,111.4,111.33,111.39,7526.0,111.35,111.4,111.33,111.39,7526.0
2018-01-10 15:15:00,111.4,111.4,111.25,111.25,11903.0,111.4,111.4,111.25,111.25,11903.0
2018-01-10 15:20:00,111.29,111.38,111.24,111.38,7042.0,111.29,111.38,111.24,111.38,7042.0
2018-01-10 15:25:00,111.38,111.4,111.35,111.4,11911.0,111.38,111.4,111.35,111.4,11911.0
2018-01-10 15:30:00,111.39,111.39,111.31,111.33,11222.0,111.39,111.39,111.31,111.33,11222.0
2018-01-10 15:35:00,111.36,111.41,111.27,111.39,23243.0,111.36,111.41,111.27,111.39,23243.0
2018-01-10 15:40:00,111.38,111.4,111.33,111.35,33625.0,111.38,111.4,111.33,111.35,33625.0
2018-01-10 15:45:00,111.35,111.55,111.34,111.54,47120.0,111.35,111.55,111.34,111.54,47120.0
2018-01-10 15:50:00,111.55,111.65,111.51,111.58,156193.0,111.55,111.65,111.51,111.58,156193.0
2018-01-10 15:55:00,111.59,111.61,111.43,111.47,69006.0,111.59,111.61,111.43,111.47,69006.0
2018-01-11 09:30:00,111.67,112.07,111.47,111.92,15855.0,111.67,112.07,111.47,111.92,15855.0
2018-01-11 09:35:00,111.76,112.18,111.73,112.03,16679.0,111.76,112.18,111.73,112.03,16679.0
2018-01-11 09:40:00,111.99,112.19,111.97,112.1,5008.0,111.99,112.19,111.97,112.1,5008.0
2018-01-11 09:45:00,112.11,112.11,111.66,111.68,14803.0,112.11,112.11,111.66,111.68,14803.0
2018-01-11 09:50:00,111.67,112.35,111.58,112.22,35681.0,111.67,112.35,111.58,112.22,35681.0
2018-01-11 09:55:00,112.28,113.96,112.27,112.95,125035.0,112.28,113.96,112.27,112.95,125035.0
2018-01-11 10:00:00,112.98,113.52,112.87,113.48,192615.0,112.98,113.52,112.87,113.48,192615.0
2018-01-11 10:05:00,113.46,113.56,113.19,113.29,101880.0,113.46,113.56,113.19,113.29,101880.0
2018-01-11 10:10:00,113.27,113.75,113.17,113.4,120052.0,113.27,113.75,113.17,113.4,120052.0
2018-01-11 10:15:00,113.38,113.41,112.49,112.53,34627.0,113.38,113.41,112.49,112.53,34627.0
2018-01-11 10:20:00,112.58,113.0,112.46,112.73,29936.0,112.58,113.0,112.46,112.73,29936.0
2018-01-11 10:25:00,112.74,113.19,112.68,113.12,28271.0,112.74,113.19,112.68,113.12,28271.0
2018-01-11 10:30:00,113.06,113.1,112.64,112.64,17672.0,113.06,113.1,112.64,112.64,17672.0
2018-01-11 10:35:00,112.68,112.97,112.66,112.91,36561.0,112.68,112.97,112.66,112.91,36561.0
2018-01-11 10:40:00,112.89,112.97,112.74,112.97,15879.0,112.89,112.97,112.74,112.97,15879.0
2018-01-11 10:45:00,112.94,112.97,112.73,112.74,11871.0,112.94,112.97,112.73,112.74,11871.0
2018-01-11 10:50:00,112.68,113.0,112.68,112.96,22941.0,112.68,113.0,112.68,112.96,22941.0
2018-01-11 10:55:00,112.93,113.05,112.89,113.02,25088.0,112.93,113.05,112.89,113.02,25088.0
2018-01-11 11:00:00,113.01,113.16,112.9,113.04,18931.0,113.01,113.16,112.9,113.04,18931.0
2018-01-11 11:05:00,113.06,113.15,112.94,113.15,14264.0,113.06,113.15,112.94,113.15,14264.0
2018-01-11 11:10:00,113.16,113.18,112.92,113.03,19488.0,113.16,113.18,112.92,113.03,19488.0
2018-01-11 11:15:00,113.0,113.11,112.97,112.97,25075.0,113.0,113.11,112.97,112.97,25075.0
2018-01-11 11:20:00,113.01,113.1,112.93,113.09,25477.0,113.01,113.1,112.93,113.09,25477.0
2018-01-11 11:25:00,113.08,113.15,113.02,113.06,47257.0,113.08,113.15,113.02,113.06,47257.0
2018-01-11 11:30:00,113.06,113.07,112.96,113.02,15386.0,113.06,113.07,112.96,113.02,15386.0
2018-01-11 11:35:00,113.0,113.11,112.99,113.04,14423.0,113.0,113.11,112.99,113.04,14423.0
2018-01-11 11:40:00,113.05,113.15,112.99,113.15,26372.0,113.05,113.15,112.99,113.15,26372.0
2018-01-11 11:45:00,113.14,113.15,113.05,113.07,11624.0,113.14,113.15,113.05,113.07,11624.0
2018-01-11 11:50:00,113.07,113.1,113.0,113.1,9382.0,113.07,113.1,113.0,113.1,9382.0
2018-01-11 11:55:00,113.08,113.13,113.0,113.05,22900.0,113.08,113.13,113.0,113.05,22900.0
2018-01-11 12:00:00,113.03,113.1,113.0,113.02,8922.0,113.03,113.1,113.0,113.02,8922.0
2018-01-11 12:05:00,113.03,113.12,113.02,113.09,4420.0,113.03,113.12,113.02,113.09,4420.0
2018-01-11 12:10:00,113.1,113.11,113.05,113.05,9471.0,113.1,113.11,113.05,113.05,9471.0
2018-01-11 12:15:00,113.05,113.07,112.97,112.98,21850.0,113.05,113.07,112.97,112.98,21850.0
2018-01-11 12:20:00,112.98,113.02,112.98,113.0,11108.0,112.98,113.02,112.98,113.0,11108.0
2018-01-11 12:25:00,112.99,113.1,112.97,113.09,34193.0,112.99,113.1,112.97,113.09,34193.0
2018-01-11 12:30:00,113.11,113.15,113.05,113.13,5371.0,113.11,113.15,113.05,113.13,5371.0
2018-01-11 12:35:00,113.15,113.3,113.14,113.28,12509.0,113.15,113.3,113.14,113.28,12509.0
2018-01-11 12:40:00,113.26,113.32,113.22,113.31,9468.0,113.26,113.32,113.22,113.31,9468.0
2018-01-11 12:45:00,113.28,113.32,113.17,113.18,6557.0,113.28,113.32,113.17,113.18,6557.0
2018-01-11 12:50:00,113.19,113.2,113.13,113.16,6180.0,113.19,113.2,113.13,113.16,6180.0
2018-01-11 12:55:00,113.16,113.24,113.12,113.22,7640.0,113.16,113.24,113.12,113.22,7640.0
2018-01-11 13:00:00,113.24,113.27,113.08,113.12,19248.0,113.24,113.27,113.08,113.12,19248.0
2018-01-11 13:05:00,113.12,113.13,113.05,113.13,8697.0,113.12,113.13,113.05,113.13,8697.0
2018-01-11 13:10:00,113.12,113.18,113.1,113.14,11400.0,113.12,113.18,113.1,113.14,11400.0
2018-01-11 13:15:00,113.15,113.24,113.13,113.24,10256.0,113.15,113.24,113.13,113.24,10256.0
2018-01-11 13:20:00,113.25,113.35,113.24,113.35,7900.0,113.25,113.35,113.24,113.35,7900.0
2018-01-11 13:25:00,113.35,113.38,113.35,113.37,20179.0,113.35,113.38,113.35,113.37,20179.0
2018-01-11 13:30:00,113.38,113.4,113.17,113.3,24023.0,113.38,113.4,113.17,113.3,24023.0
2018-01-11 13:35:00,113.29,113.3,113.19,113.25,9243.0,113.29,113.3,113.19,113.25,9243.0
2018-01-11 13:40:00,113.27,113.28,113.2,113.28,5400.0,113.27,113.28,113.2,113.28,5400.0
2018-01-11 13:45:00,113.3,113.35,113.27,113.34,6863.0,113.3,113.35,113.27,113.34,6863.0
2018-01-11 13:50:00,113.34,113.35,113.26,113.3,10456.0,113.34,113.35,113.26,113.3,10456.0
2018-01-11 13:55:00,113.3,113.41,113.3,113.4,59721.0,113.3,113.41,113.3,113.4,59721.0
2018-01-11 14:00:00,113.4,113.48,113.38,113.38,9218.0,113.4,113.48,113.38,113.38,9218.0
2018-01-11 14:05:00,113.34,113.35,113.3,113.34,11993.0,113.34,113.35,113.3,113.34,11993.0
2018-01-11 14:10:00,113.35,113.36,113.3,113.3,33582.0,113.35,113.36,113.3,113.3,33582.0
2018-01-11 14:15:00,113.3,113.3,113.08,113.08,30809.0,113.3,113.3,113.08,113.08,30809.0
2018-01-11 14:20:00,113.07,113.18,113.05,113.07,9604.0,113.07,113.18,113.05,113.07,9604.0
2018-01-11 14:25:00,113.07,113.07,113.0,113.01,37200.0,113.07,113.07,113.0,113.01,37200.0
2018-01-11 14:30:00,113.01,113.04,112.99,113.0,67824.0,113.01,113.04,112.99,113.0,67824.0
2018-01-11 14:35:00,113.0,113.11,113.0,113.09,14218.0,113.0,113.11,113.0,113.09,14218.0
2018-01-11 14:40:00,113.09,113.11,112.86,112.87,18560.0,113.09,113.11,112.86,112.87,18560.0
2018-01-11 14:45:00,112.87,113.05,112.84,113.02,20200.0,112.87,113.05,112.84,113.02,20200.0
2018-01-11 14:50:00,113.01,113.05,112.93,112.93,10351.0,113.01,113.05,112.93,112.93,10351.0
2018-01-11 14:55:00,112.98,113.1,112.98,113.1,13125.0,112.98,113.1,112.98,113.1,13125.0
2018-01-11 15:00:00,113.1,113.11,113.02,113.07,15219.0,113.1,113.11,113.02,113.07,15219.0
2018-01-11 15:05:00,113.07,113.18,113.05,113.18,11801.0,113.07,113.18,113.05,113.18,11801.0
2018-01-11 15:10:00,113.15,113.22,113.12,113.13,14187.0,113.15,113.22,113.12,113.13,14187.0
2018-01-11 15:15:00,113.12,113.15,113.06,113.11,9992.0,113.12,113.15,113.06,113.11,9992.0
2018-01-11 15:20:00,113.13,113.19,113.1,113.13,18935.0,113.13,113.19,113.1,113.13,18935.0
2018-01-11 15:25:00,113.13,113.17,113.1,113.11,23728.0,113.13,113.17,113.1,113.11,23728.0
2018-01-11 15:30:00,113.1,113.22,113.1,113.22,20445.0,113.1,113.22,113.1,113.22,20445.0
2018-01-11 15:35:00,113.23,113.28,113.2,113.25,23057.0,113.23,113.28,113.2,113.25,23057.0
2018-01-11 15:40:00,113.25,113.26,113.1,113.17,24666.0,113.25,113.26,113.1,113.17,24666.0
2018-01-11 15:45:00,113.17,113.17,113.06,113.15,33605.0,113.17,113.17,113.06,113.15,33605.0
2018-01-11 15:50:00,113.15,113.37,113.15,113.37,69910.0,113.15,113.37,113.15,113.37,69910.0
2018-01-11 15:55:00,113.37,113.41,113.14,113.26,175975.0,113.37,113.41,113.14,113.26,175975.0
2018-01-12 09:30:00,113.57,113.73,113.29,113.68,41148.0,113.57,113.73,113.29,113.68,41148.0
2018-01-12 09:35:00,113.73,113.75,113.53,113.72,32970.0,113.73,113.75,113.53,113.72,32970.0
2018-01-12 09:40:00,113.68,113.85,113.24,113.28,24442.0,113.68,113.85,113.24,113.28,24442.0
2018-01-12 09:45:00,113.29,113.5,113.07,113.21,15055.0,113.29,113.5,113.07,113.21,15055.0
2018-01-12 09:50:00,113.2,113.75,113.08,113.75,65274.0,113.2,113.75,113.08,113.75,65274.0
2018-01-12 09:55:00,113.74,114.0,113.64,114.0,19753.0,113.74,114.0,113.64,114.0,19753.0
2018-01-12 10:00:00,114.0,114.0,113.84,113.89,13411.0,114.0,114.0,113.84,113.89,13411.0
2018-01-12 10:05:00,113.88,113.88,113.54,113.82,43585.0,113.88,113.88,113.54,113.82,43585.0
2018-01-12 10:10:00,113.8,113.82,113.54,113.7,8350.0,113.8,113.82,113.54,113.7,8350.0
2018-01-12 10:15:00,113.75,114.0,113.73,113.94,18770.0,113.75,114.0,113.73,113.94,18770.0
2018-01-12 10:20:00,113.97,113.97,113.82,113.95,4880.0,113.97,113.97,113.82,113.95,4880.0
2018-01-12 10:25:00,113.95,114.0,113.91,113.98,5279.0,113.95,114.0,113.91,113.98,5279.0
2018-01-12 10:30:00,113.98,114.0,113.9,113.99,5807.0,113.98,114.0,113.9,113.99,5807.0
2018-01-12 10:35:00,113.98,114.2,113.93,114.2,25846.0,113.98,114.2,113.93,114.2,25846.0
2018-01-12 10:40:00,114.16,114.37,114.05,114.36,21429.0,114.16,114.37,114.05,114.36,21429.0
2018-01-12 10:45:00,114.4,114.57,114.28,114.57,45649.0,114.4,114.57,114.28,114.57,45649.0
2018-01-12 10:50:00,114.61,114.7,114.53,114.68,20744.0,114.61,114.7,114.53,114.68,20744.0
2018-01-12 10:55:00,114.69,114.69,114.51,114.56,12901.0,114.69,114.69,114.51,114.56,12901.0
2018-01-12 11:00:00,114.56,114.75,114.5,114.74,24623.0,114.56,114.75,114.5,114.74,24623.0
2018-01-12 11:05:00,114.71,114.75,114.33,114.33,65355.0,114.71,114.75,114.33,114.33,65355.0
2018-01-12 11:10:00,114.36,114.6,114.25,114.6,22970.0,114.36,114.6,114.25,114.6,22970.0
2018-01-12 11:15:00,114.53,114.64,114.42,114.63,12400.0,114.53,114.64,114.42,114.63,12400.0
2018-01-12 11:20:00,114.57,114.69,114.51,114.69,9438.0,114.57,114.69,114.51,114.69,9438.0
2018-01-12 11:25:00,114.69,114.83,114.68,114.73,27111.0,114.69,114.83,114.68,114.73,27111.0
2018-01-12 11:30:00,114.75,114.82,114.74,114.74,9852.0,114.75,114.82,114.74,114.74,9852.0
2018-01-12 11:35:00,114.74,114.83,114.74,114.83,8849.0,114.74,114.83,114.74,114.83,8849.0
2018-01-12 11:40:00,114.85,114.88,114.73,114.86,26201.0,114.85,114.88,114.73,114.86,26201.0
2018-01-12 11:45:00,114.87,115.0,114.84,114.99,57159.0,114.87,115.0,114.84,114.99,57159.0
2018-01-12 11:50:00,114.98,115.14,114.95,114.95,35047.0,114.98,115.14,114.95,114.95,35047.0
2018-01-12 11:55:00,114.99,115.18,114.89,115.11,14532.0,114.99,115.18,114.89,115.11,14532.0
2018-01-12 12:00:00,115.15,115.46,115.1,115.45,48879.0,115.15,115.46,115.1,115.45,48879.0
2018-01-12 12:05:00,115.46,115.49,115.32,115.44,13143.0,115.46,115.49,115.32,115.44,13143.0
2018-01-12 12:10:00,115.48,115.5,115.42,115.47,15144.0,115.48,115.5,115.42,115.47,15144.0
2018-01-12 12:15:00,115.47,115.47,115.13,115.19,29400.0,115.47,115.47,115.13,115.19,29400.0
2018-01-12 12:20:00,115.17,115.28,115.13,115.25,14439.0,115.17,115.28,115.13,115.25,14439.0
2018-01-12 12:25:00,115.29,115.4,115.26,115.33,9904.0,115.29,115.4,115.26,115.33,9904.0
2018-01-12 12:30:00,115.31,115.34,115.2,115.22,7600.0,115.31,115.34,115.2,115.22,7600.0
2018-01-12 12:35:00,115.23,115.35,115.22,115.28,6111.0,115.23,115.35,115.22,115.28,6111.0
2018-01-12 12:40:00,115.29,115.45,115.29,115.39,7184.0,115.29,115.45,115.29,115.39,7184.0
2018-01-12 12:45:00,115.46,115.5,115.38,115.44,6689.0,115.46,115.5,115.38,115.44,6689.0
2018-01-12 12:50:00,115.46,115.54,115.42,115.42,53288.0,115.46,115.54,115.42,115.42,53288.0
2018-01-12 12:55:00,115.43,115.55,115.39,115.55,10500.0,115.43,115.55,115.39,115.55,10500.0
2018-01-12 13:00:00,115.58,115.58,115.4,115.41,13807.0,115.58,115.58,115.4,115.41,13807.0
2018-01-12 13:05:00,115.43,115.43,115.09,115.09,33194.0,115.43,115.43,115.09,115.09,33194.0
2018-01-12 13:10:00,115.05,115.11,114.91,115.11,22445.0,115.05,115.11,114.91,115.11,22445.0
2018-01-12 13:15:00,115.09,115.09,114.48,114.51,31556.0,115.09,115.09,114.48,114.51,31556.0
2018-01-12 13:20:00,114.49,114.65,114.46,114.61,24147.0,114.49,114.65,114.46,114.61,24147.0
2018-01-12 13:25:00,114.63,114.95,114.58,114.78,27945.0,114.63,114.95,114.58,114.78,27945.0
2018-01-12 13:30:00,114.8,114.8,114.66,114.76,20837.0,114.8,114.8,114.66,114.76,20837.0
2018-01-12 13:35:00,114.76,114.97,114.75,114.93,12422.0,114.76,114.97,114.75,114.93,12422.0
2018-01-12 13:40:00,114.98,115.07,114.95,115.0,9755.0,114.98,115.07,114.95,115.0,9755.0
2018-01-12 13:45:00,114.96,115.03,114.92,114.97,7835.0,114.96,115.03,114.92,114.97,7835.0
2018-01-12 13:50:00,114.95,115.1,114.94,115.03,15162.0,114.95,115.1,114.94,115.03,15162.0
2018-01-12 13:55:00,115.04,115.14,115.03,115.11,11169.0,115.04,115.14,115.03,115.11,11169.0
2018-01-12 14:00:00,115.1,115.13,115.02,115.1,10443.0,115.1,115.13,115.02,115.1,10443.0
2018-01-12 14:05:00,115.1,115.15,115.05,115.1,6358.0,115.1,115.15,115.05,115.1,6358.0
2018-01-12 14:10:00,115.13,115.33,115.13,115.32,9521.0,115.13,115.33,115.13,115.32,9521.0
2018-01-12 14:15:00,115.32,115.47,115.28,115.41,11438.0,115.32,115.47,115.28,115.41,11438.0
2018-01-12 14:20:00,115.46,115.65,115.45,115.62,17331.0,115.46,115.65,115.45,115.62,17331.0
2018-01-12 14:25:00,115.61,115.73,115.53,115.53,26043.0,115.61,115.73,115.53,115.53,26043.0
2018-01-12 14:30:00,115.57,115.6,115.44,115.5,51181.0,115.57,115.6,115.44,115.5,51181.0
2018-01-12 14:35:00,115.53,115.54,115.47,115.47,10461.0,115.53,115.54,115.47,115.47,10461.0
2018-01-12 14:40:00,115.47,115.47,115.29,115.46,15774.0,115.47,115.47,115.29,115.46,15774.0
2018-01-12 14:45:00,115.45,115.53,115.39,115.45,22920.0,115.45,115.53,115.39,115.45,22920.0
2018-01-12 14:50:00,115.43,115.47,115.38,115.4,8893.0,115.43,115.47,115.38,115.4,8893.0
2018-01-12 14:55:00,115.41,115.49,115.38,115.47,13448.0,115.41,115.49,115.38,115.47,13448.0
2018-01-12 15:00:00,115.44,115.64,115.44,115.61,10501.0,115.44,115.64,115.44,115.61,10501.0
2018-01-12 15:05:00,115.62,115.76,115.61,115.68,25359.0,115.62,115.76,115.61,115.68,25359.0
2018-01-12 15:10:00,115.7,115.72,115.43,115.47,15605.0,115.7,115.72,115.43,115.47,15605.0
2018-01-12 15:15:00,115.49,115.54,115.47,115.53,12933.0,115.49,115.54,115.47,115.53,12933.0
2018-01-12 15:20:00,115.53,115.69,115.53,115.63,29913.0,115.53,115.69,115.53,115.63,29913.0
2018-01-12 15:25:00,115.64,115.73,115.5,115.54,20013.0,115.64,115.73,115.5,115.54,20013.0
2018-01-12 15:30:00,115.55,115.77,115.55,115.75,39055.0,115.55,115.77,115.55,115.75,39055.0
2018-01-12 15:35:00,115.75,115.78,115.68,115.75,29668.0,115.75,115.78,115.68,115.75,29668.0
2018-01-12 15:40:00,115.76,115.92,115.76,115.9,70559.0,115.76,115.92,115.76,115.9,70559.0
2018-01-12 15:45:00,115.89,116.08,115.86,116.06,87366.0,115.89,116.08,115.86,116.06,87366.0
2018-01-12 15:50:00,116.06,116.09,115.71,115.88,89363.0,116.06,116.09,115.71,115.88,89363.0
2018-01-12 15:55:00,115.86,115.98,115.83,115.92,157475.0,115.86,115.98,115.83,115.92,157475.0
2018-01-16 09:30:00,116.26,116.75,116.1,116.64,68515.0,116.26,116.75,116.1,116.64,68515.0
2018-01-16 09:35:00,116.58,116.64,116.26,116.26,18945.0,116.58,116.64,116.26,116.26,18945.0
2018-01-16 09:40:00,116.25,116.5,116.07,116.43,38688.0,116.25,116.5,116.07,116.43,38688.0
2018-01-16 09:45:00,116.37,116.63,116.28,116.41,78517.0,116.37,116.63,116.28,116.41,78517.0
2018-01-16 09:50:00,116.44,116.91,116.34,116.91,33236.0,116.44,116.91,116.34,116.91,33236.0
2018-01-16 09:55:00,116.93,117.08,116.49,116.49,34756.0,116.93,117.08,116.49,116.49,34756.0
2018-01-16 10:00:00,116.51,116.77,116.39,116.45,17403.0,116.51,116.77,116.39,116.45,17403.0
2018-01-16 10:05:00,116.39,116.47,116.2,116.47,22453.0,116.39,116.47,116.2,116.47,22453.0
2018-01-16 10:10:00,116.46,116.52,116.27,116.35,8432.0,116.46,116.52,116.27,116.35,8432.0
2018-01-16 10:15:00,116.35,116.35,115.93,115.96,15162.0,116.35,116.35,115.93,115.96,15162.0
2018-01-16 10:20:00,115.95,115.95,115.47,115.51,27776.0,115.95,115.95,115.47,115.51,27776.0
2018-01-16 10:25:00,115.49,115.6,115.13,115.2,44590.0,115.49,115.6,115.13,115.2,44590.0
2018-01-16 10:30:00,115.2,115.32,115.05,115.14,32204.0,115.2,115.32,115.05,115.14,32204.0
2018-01-16 10:35:00,115.19,115.19,114.9,114.93,41213.0,115.19,115.19,114.9,114.93,41213.0
2018-01-16 10:40:00,114.91,115.37,114.91,115.37,26098.0,114.91,115.37,114.91,115.37,26098.0
2018-01-16 10:45:00,115.43,115.51,115.18,115.37,36060.0,115.43,115.51,115.18,115.37,36060.0
2018-01-16 10:50:00,115.33,115.43,115.17,115.2,25448.0,115.33,115.43,115.17,115.2,25448.0
2018-01-16 10:55:00,115.15,115.28,115.0,115.22,23147.0,115.15,115.28,115.0,115.22,23147.0
2018-01-16 11:00:00,115.18,115.18,114.88,114.92,30600.0,115.18,115.18,114.88,114.92,30600.0
2018-01-16 11:05:00,114.97,114.97,114.61,114.73,12991.0,114.97,114.97,114.61,114.73,12991.0
2018-01-16 11:10:00,114.69,114.84,114.64,114.75,11998.0,114.69,114.84,114.64,114.75,11998.0
2018-01-16 11:15:00,114.73,114.98,114.67,114.96,15220.0,114.73,114.98,114.67,114.96,15220.0
2018-01-16 11:20:00,114.96,115.06,114.82,114.87,9723.0,114.96,115.06,114.82,114.87,9723.0
2018-01-16 11:25:00,114.91,114.92,114.63,114.84,27780.0,114.91,114.92,114.63,114.84,27780.0
2018-01-16 11:30:00,114.8,114.9,114.65,114.76,25462.0,114.8,114.9,114.65,114.76,25462.0
2018-01-16 11:35:00,114.76,114.82,114.56,114.6,22584.0,114.76,114.82,114.56,114.6,22584.0
2018-01-16 11:40:00,114.62,114.74,114.53,114.56,12627.0,114.62,114.74,114.53,114.56,12627.0
2018-01-16 11:45:00,114.56,114.64,114.41,114.5,16355.0,114.56,114.64,114.41,114.5,16355.0
2018-01-16 11:50:00,114.47,114.47,113.94,114.01,51952.0,114.47,114.47,113.94,114.01,51952.0
2018-01-16 11:55:00,114.09,114.29,114.02,114.17,34627.0,114.09,114.29,114.02,114.17,34627.0
2018-01-16 12:00:00,114.21,114.44,114.03,114.3,9935.0,114.21,114.44,114.03,114.3,9935.0
2018-01-16 12:05:00,114.33,114.46,114.28,114.43,13484.0,114.33,114.46,114.28,114.43,13484.0
2018-01-16 12:10:00,114.45,114.72,114.44,114.7,15214.0,114.45,114.72,114.44,114.7,15214.0
2018-01-16 12:15:00,114.71,114.76,114.56,114.75,25183.0,114.71,114.76,114.56,114.75,25183.0
2018-01-16 12:20:00,114.71,114.77,114.51,114.58,8657.0,114.71,114.77,114.51,114.58,8657.0
2018-01-16 12:25:00,114.56,114.6,114.37,114.5,11155.0,114.56,114.6,114.37,114.5,11155.0
2018-01-16 12:30:00,114.5,114.5,114.36,114.36,5400.0,114.5,114.5,114.36,114.36,5400.0
2018-01-16 12:35:00,114.37,114.41,114.2,114.23,10299.0,114.37,114.41,114.2,114.23,10299.0
2018-01-16 12:40:00,114.25,114.3,114.07,114.11,12705.0,114.25,114.3,114.07,114.11,12705.0
2018-01-16 12:45:00,114.11,114.16,114.01,114.11,14569.0,114.11,114.16,114.01,114.11,14569.0
2018-01-16 12:50:00,114.1,114.2,113.85,113.85,10513.0,114.1,114.2,113.85,113.85,10513.0
2018-01-16 12:55:00,113.89,114.14,113.85,114.14,4106.0,113.89,114.14,113.85,114.14,4106.0
2018-01-16 13:00:00,114.11,114.24,113.93,113.94,8458.0,114.11,114.24,113.93,113.94,8458.0
2018-01-16 13:05:00,114.0,114.08,113.96,113.99,9451.0,114.0,114.08,113.96,113.99,9451.0
2018-01-16 13:10:00,114.07,114.27,114.07,114.09,16162.0,114.07,114.27,114.07,114.09,16162.0
2018-01-16 13:15:00,114.12,114.15,114.02,114.09,4764.0,114.12,114.15,114.02,114.09,4764.0
2018-01-16 13:20:00,114.08,114.08,113.9,113.91,4900.0,114.08,114.08,113.9,113.91,4900.0
2018-01-16 13:25:00,113.93,113.98,113.87,113.98,10921.0,113.93,113.98,113.87,113.98,10921.0
2018-01-16 13:30:00,114.04,114.08,113.95,113.95,9553.0,114.04,114.08,113.95,113.95,9553.0
2018-01-16 13:35:00,113.95,114.04,113.93,114.0,10385.0,113.95,114.04,113.93,114.0,10385.0
2018-01-16 13:40:00,114.0,114.01,113.93,113.93,9255.0,114.0,114.01,113.93,113.93,9255.0
2018-01-16 13:45:00,113.94,113.98,113.75,113.75,8381.0,113.94,113.98,113.75,113.75,8381.0
2018-01-16 13:50:00,113.71,113.79,113.65,113.73,9146.0,113.71,113.79,113.65,113.73,9146.0
2018-01-16 13:55:00,113.73,113.79,113.65,113.68,11550.0,113.73,113.79,113.65,113.68,11550.0
2018-01-16 14:00:00,113.72,113.79,113.3,113.37,12968.0,113.72,113.79,113.3,113.37,12968.0
2018-01-16 14:05:00,113.31,113.59,113.3,113.38,22704.0,113.31,113.59,113.3,113.38,22704.0
2018-01-16 14:10:00,113.36,113.55,113.24,113.47,12046.0,113.36,113.55,113.24,113.47,12046.0
2018-01-16 14:15:00,113.47,113.47,113.04,113.21,18849.0,113.47,113.47,113.04,113.21,18849.0
2018-01-16 14:20:00,113.23,113.27,112.62,112.66,42992.0,113.23,113.27,112.62,112.66,42992.0
2018-01-16 14:25:00,112.67,112.88,112.41,112.6,34247.0,112.67,112.88,112.41,112.6,34247.0
2018-01-16 14:30:00,112.56,112.75,112.18,112.36,56967.0,112.56,112.75,112.18,112.36,56967.0
2018-01-16 14:35:00,112.41,112.46,112.36,112.4,16637.0,112.41,112.46,112.36,112.4,16637.0
2018-01-16 14:40:00,112.44,112.44,111.91,111.96,43819.0,112.44,112.44,111.91,111.96,43819.0
2018-01-16 14:45:00,111.95,112.33,111.72,112.23,20789.0,111.95,112.33,111.72,112.23,20789.0
2018-01-16 14:50:00,112.2,112.46,112.19,112.37,15618.0,112.2,112.46,112.19,112.37,15618.0
2018-01-16 14:55:00,112.4,112.43,112.25,112.33,12210.0,112.4,112.43,112.25,112.33,12210.0
2018-01-16 15:00:00,112.36,112.5,112.29,112.38,39380.0,112.36,112.5,112.29,112.38,39380.0
2018-01-16 15:05:00,112.39,112.41,112.29,112.41,21866.0,112.39,112.41,112.29,112.41,21866.0
2018-01-16 15:10:00,112.43,112.43,112.22,112.23,23762.0,112.43,112.43,112.22,112.23,23762.0
2018-01-16 15:15:00,112.21,112.21,111.79,111.92,37264.0,112.21,112.21,111.79,111.92,37264.0
2018-01-16 15:20:00,111.93,112.14,111.93,112.02,41968.0,111.93,112.14,111.93,112.02,41968.0
2018-01-16 15:25:00,112.04,112.32,111.99,112.28,26085.0,112.04,112.32,111.99,112.28,26085.0
2018-01-16 15:30:00,112.27,112.35,112.16,112.32,42181.0,112.27,112.35,112.16,112.32,42181.0
2018-01-16 15:35:00,112.33,112.42,112.2,112.3,37410.0,112.33,112.42,112.2,112.3,37410.0
2018-01-16 15:40:00,112.28,112.33,112.09,112.21,37204.0,112.28,112.33,112.09,112.21,37204.0
2018-01-16 15:45:00,112.24,112.37,112.19,112.26,63481.0,112.24,112.37,112.19,112.26,63481.0
2018-01-16 15:50:00,112.17,112.24,111.95,111.95,62088.0,112.17,112.24,111.95,111.95,62088.0
2018-01-16 15:55:00,111.95,112.03,111.87,111.99,100270.0,111.95,112.03,111.87,111.99,100270.0
2018-01-17 09:30:00,112.76,112.88,112.39,112.47,19616.0,112.76,112.88,112.39,112.47,19616.0
2018-01-17 09:35:00,112.43,112.47,112.09,112.14,22127.0,112.43,112.47,112.09,112.14,22127.0
2018-01-17 09:40:00,112.02,112.11,111.86,111.94,18729.0,112.02,112.11,111.86,111.94,18729.0
2018-01-17 09:45:00,111.87,111.87,111.48,111.57,46149.0,111.87,111.87,111.48,111.57,46149.0
2018-01-17 09:50:00,111.55,112.05,111.39,111.77,16924.0,111.55,112.05,111.39,111.77,16924.0
2018-01-17 09:55:00,111.79,111.8,111.34,111.49,18770.0,111.79,111.8,111.34,111.49,18770.0
2018-01-17 10:00:00,111.49,111.71,111.43,111.43,25962.0,111.49,111.71,111.43,111.43,25962.0
2018-01-17 10:05:00,111.51,111.73,111.4,111.59,19636.0,111.51,111.73,111.4,111.59,19636.0
2018-01-17 10:10:00,111.64,111.72,111.51,111.69,11802.0,111.64,111.72,111.51,111.69,11802.0
2018-01-17 10:15:00,111.73,111.84,111.62,111.64,12836.0,111.73,111.84,111.62,111.64,12836.0
2018-01-17 10:20:00,111.65,111.72,111.18,111.25,18929.0,111.65,111.72,111.18,111.25,18929.0
2018-01-17 10:25:00,111.22,111.25,111.06,111.25,33909.0,111.22,111.25,111.06,111.25,33909.0
2018-01-17 10:30:00,111.25,111.62,111.23,111.59,11168.0,111.25,111.62,111.23,111.59,11168.0
2018-01-17 10:35:00,111.58,111.68,111.36,111.57,30489.0,111.58,111.68,111.36,111.57,30489.0
2018-01-17 10:40:00,111.56,111.73,111.5,111.68,19036.0,111.56,111.73,111.5,111.68,19036.0
2018-01-17 10:45:00,111.72,111.78,111.59,111.73,10229.0,111.72,111.78,111.59,111.73,10229.0
2018-01-17 10:50:00,111.74,111.92,111.7,111.86,14251.0,111.74,111.92,111.7,111.86,14251.0
2018-01-17 10:55:00,111.91,112.01,111.84,111.9,13851.0,111.91,112.01,111.84,111.9,13851.0
2018-01-17 11:00:00,111.86,111.87,111.56,111.56,11415.0,111.86,111.87,111.56,111.56,11415.0
2018-01-17 11:05:00,111.55,111.77,111.47,111.73,14063.0,111.55,111.77,111.47,111.73,14063.0
2018-01-17 11:10:00,111.77,112.03,111.74,111.93,46038.0,111.77,112.03,111.74,111.93,46038.0
2018-01-17 11:15:00,111.99,112.12,111.87,112.03,52341.0,111.99,112.12,111.87,112.03,52341.0
2018-01-17 11:20:00,112.03,112.04,111.88,111.9,12378.0,112.03,112.04,111.88,111.9,12378.0
2018-01-17 11:25:00,111.95,111.98,111.61,111.72,17115.0,111.95,111.98,111.61,111.72,17115.0
2018-01-17 11:30:00,111.73,111.74,111.56,111.74,33903.0,111.73,111.74,111.56,111.74,33903.0
2018-01-17 11:35:00,111.76,112.07,111.76,112.01,31089.0,111.76,112.07,111.76,112.01,31089.0
2018-01-17 11:40:00,112.07,112.19,112.07,112.12,5150.0,112.07,112.19,112.07,112.12,5150.0
2018-01-17 11:45:00,112.16,112.19,111.97,111.97,6196.0,112.16,112.19,111.97,111.97,6196.0
2018-01-17 11:50:00,111.99,112.06,111.93,112.0,6545.0,111.99,112.06,111.93,112.0,6545.0
2018-01-17 11:55:00,111.97,112.07,111.89,111.95,6310.0,111.97,112.07,111.89,111.95,6310.0
2018-01-17 12:00:00,111.97,112.03,111.89,112.0,4795.0,111.97,112.03,111.89,112.0,4795.0
2018-01-17 12:05:00,111.96,111.99,111.91,111.92,4900.0,111.96,111.99,111.91,111.92,4900.0
2018-01-17 12:10:00,111.92,111.97,111.86,111.92,8354.0,111.92,111.97,111.86,111.92,8354.0
2018-01-17 12:15:00,111.97,111.98,111.89,111.94,6268.0,111.97,111.98,111.89,111.94,6268.0
2018-01-17 12:20:00,111.95,112.05,111.89,112.02,10729.0,111.95,112.05,111.89,112.02,10729.0
2018-01-17 12:25:00,112.03,112.06,111.98,112.02,8536.0,112.03,112.06,111.98,112.02,8536.0
2018-01-17 12:30:00,112.0,112.02,111.8,111.8,9772.0,112.0,112.02,111.8,111.8,9772.0
2018-01-17 12:35:00,111.81,111.9,111.74,111.9,9603.0,111.81,111.9,111.74,111.9,9603.0
2018-01-17 12:40:00,111.93,111.95,111.84,111.9,4000.0,111.93,111.95,111.84,111.9,4000.0
2018-01-17 12:45:00,111.86,111.88,111.78,111.84,3728.0,111.86,111.88,111.78,111.84,3728.0
2018-01-17 12:50:00,111.86,111.86,111.69,111.79,12365.0,111.86,111.86,111.69,111.79,12365.0
2018-01-17 12:55:00,111.81,111.89,111.79,111.88,6050.0,111.81,111.89,111.79,111.88,6050.0
2018-01-17 13:00:00,111.87,111.95,111.75,111.75,12026.0,111.87,111.95,111.75,111.75,12026.0
2018-01-17 13:05:00,111.77,111.81,111.66,111.66,6077.0,111.77,111.81,111.66,111.66,6077.0
2018-01-17 13:10:00,111.64,111.72,111.6,111.69,4912.0,111.64,111.72,111.6,111.69,4912.0
2018-01-17 13:15:00,111.7,111.72,111.65,111.72,6926.0,111.7,111.72,111.65,111.72,6926.0
2018-01-17 13:20:00,111.72,111.79,111.69,111.79,3404.0,111.72,111.79,111.69,111.79,3404.0
2018-01-17 13:25:00,111.81,111.85,111.78,111.81,7097.0,111.81,111.85,111.78,111.81,7097.0
2018-01-17 13:30:00,111.8,111.85,111.78,111.8,15896.0,111.8,111.85,111.78,111.8,15896.0
2018-01-17 13:35:00,111.82,111.84,111.77,111.78,3862.0,111.82,111.84,111.77,111.78,3862.0
2018-01-17 13:40:00,111.8,111.89,111.75,111.85,5033.0,111.8,111.89,111.75,111.85,5033.0
2018-01-17 13:45:00,111.82,111.88,111.68,111.8,20328.0,111.82,111.88,111.68,111.8,20328.0
2018-01-17 13:50:00,111.79,111.81,111.72,111.73,7237.0,111.79,111.81,111.72,111.73,7237.0
2018-01-17 13:55:00,111.73,111.78,111.58,111.59,11970.0,111.73,111.78,111.58,111.59,11970.0
2018-01-17 14:00:00,111.59,111.91,111.55,111.91,14142.0,111.59,111.91,111.55,111.91,14142.0
2018-01-17 14:05:00,111.96,112.05,111.91,111.91,13516.0,111.96,112.05,111.91,111.91,13516.0
2018-01-17 14:10:00,111.91,111.96,111.84,111.94,22063.0,111.91,111.96,111.84,111.94,22063.0
2018-01-17 14:15:00,111.94,112.11,111.94,112.11,20170.0,111.94,112.11,111.94,112.11,20170.0
2018-01-17 14:20:00,112.15,112.26,112.12,112.23,28668.0,112.15,112.26,112.12,112.23,28668.0
2018-01-17 14:25:00,112.23,112.25,112.16,112.16,87079.0,112.23,112.25,112.16,112.16,87079.0
2018-01-17 14:30:00,112.18,112.23,111.91,111.97,47893.0,112.18,112.23,111.91,111.97,47893.0
2018-01-17 14:35:00,112.03,112.07,111.94,111.95,68273.0,112.03,112.07,111.94,111.95,68273.0
2018-01-17 14:40:00,111.97,112.03,111.91,111.99,53121.0,111.97,112.03,111.91,111.99,53121.0
2018-01-17 14:45:00,111.96,112.02,111.94,111.97,85588.0,111.96,112.02,111.94,111.97,85588.0
2018-01-17 14:50:00,111.97,112.0,111.8,111.84,90641.0,111.97,112.0,111.8,111.84,90641.0
2018-01-17 14:55:00,111.85,112.12,111.75,112.12,52938.0,111.85,112.12,111.75,112.12,52938.0
2018-01-17 15:00:00,112.11,112.37,112.1,112.26,36804.0,112.11,112.37,112.1,112.26,36804.0
2018-01-17 15:05:00,112.25,112.34,112.22,112.33,44204.0,112.25,112.34,112.22,112.33,44204.0
2018-01-17 15:10:00,112.34,112.43,112.3,112.4,15079.0,112.34,112.43,112.3,112.4,15079.0
2018-01-17 15:15:00,112.41,112.59,112.4,112.58,30245.0,112.41,112.59,112.4,112.58,30245.0
2018-01-17 15:20:00,112.6,112.69,112.57,112.58,44367.0,112.6,112.69,112.57,112.58,44367.0
2018-01-17 15:25:00,112.58,112.79,112.58,112.67,57499.0,112.58,112.79,112.58,112.67,57499.0
2018-01-17 15:30:00,112.67,112.73,112.63,112.71,46106.0,112.67,112.73,112.63,112.71,46106.0
2018-01-17 15:35:00,112.72,112.9,112.69,112.86,32692.0,112.72,112.9,112.69,112.86,32692.0
2018-01-17 15:40:00,112.87,112.88,112.7,112.84,45307.0,112.87,112.88,112.7,112.84,45307.0
2018-01-17 15:45:00,112.84,112.94,112.8,112.94,53713.0,112.84,112.94,112.8,112.94,53713.0
2018-01-17 15:50:00,112.95,113.01,112.9,112.94,87487.0,112.95,113.01,112.9,112.94,87487.0
2018-01-17 15:55:00,112.95,113.08,112.92,113.0,152030.0,112.95,113.08,112.92,113.0,152030.0
2018-01-18 09:30:00,112.28,113.5,112.05,112.59,58302.0,112.28,113.5,112.05,112.59,58302.0
2018-01-18 09:35:00,112.61,113.06,112.6,112.79,11170.0,112.61,113.06,112.6,112.79,11170.0
2018-01-18 09:40:00,112.82,113.2,112.7,113.04,20910.0,112.82,113.2,112.7,113.04,20910.0
2018-01-18 09:45:00,113.02,113.56,113.01,113.43,8551.0,113.02,113.56,113.01,113.43,8551.0
2018-01-18 09:50:00,113.43,114.04,113.42,113.92,28074.0,113.43,114.04,113.42,113.92,28074.0
2018-01-18 09:55:00,113.89,114.15,113.83,113.91,18000.0,113.89,114.15,113.83,113.91,18000.0
2018-01-18 10:00:00,113.88,113.91,113.43,113.44,10242.0,113.88,113.91,113.43,113.44,10242.0
2018-01-18 10:05:00,113.42,113.61,113.23,113.52,27475.0,113.42,113.61,113.23,113.52,27475.0
2018-01-18 10:10:00,113.51,113.66,113.37,113.39,9746.0,113.51,113.66,113.37,113.39,9746.0
2018-01-18 10:15:00,113.38,113.41,113.17,113.32,31799.0,113.38,113.41,113.17,113.32,31799.0
2018-01-18 10:20:00,113.33,113.38,113.09,113.22,22258.0,113.33,113.38,113.09,113.22,22258.0
2018-01-18 10:25:00,113.26,113.57,113.26,113.47,18599.0,113.26,113.57,113.26,113.47,18599.0
2018-01-18 10:30:00,113.49,113.63,113.33,113.37,10667.0,113.49,113.63,113.33,113.37,10667.0
2018-01-18 10:35:00,113.33,113.38,113.2,113.33,9312.0,113.33,113.38,113.2,113.33,9312.0
2018-01-18 10:40:00,113.33,113.38,113.27,113.3,16616.0,113.33,113.38,113.27,113.3,16616.0
2018-01-18 10:45:00,113.33,113.36,113.19,113.2,8570.0,113.33,113.36,113.19,113.2,8570.0
2018-01-18 10:50:00,113.16,113.52,113.1,113.43,17205.0,113.16,113.52,113.1,113.43,17205.0
2018-01-18 10:55:00,113.45,113.48,113.21,113.21,7621.0,113.45,113.48,113.21,113.21,7621.0
2018-01-18 11:00:00,113.25,113.38,113.11,113.32,15218.0,113.25,113.38,113.11,113.32,15218.0
2018-01-18 11:05:00,113.37,113.45,113.28,113.28,11999.0,113.37,113.45,113.28,113.28,11999.0
2018-01-18 11:10:00,113.31,113.32,113.1,113.24,12887.0,113.31,113.32,113.1,113.24,12887.0
2018-01-18 11:15:00,113.27,113.27,113.12,113.2,18452.0,113.27,113.27,113.12,113.2,18452.0
2018-01-18 11:20:00,113.19,113.2,112.85,112.94,44913.0,113.19,113.2,112.85,112.94,44913.0
2018-01-18 11:25:00,113.0,113.13,112.89,112.97,16969.0,113.0,113.13,112.89,112.97,16969.0
2018-01-18 11:30:00,112.96,113.08,112.89,112.91,25052.0,112.96,113.08,112.89,112.91,25052.0
2018-01-18 11:35:00,112.94,112.95,112.7,112.7,13500.0,112.94,112.95,112.7,112.7,13500.0
2018-01-18 11:40:00,112.63,112.7,112.56,112.7,8101.0,112.63,112.7,112.56,112.7,8101.0
2018-01-18 11:45:00,112.68,112.83,112.62,112.81,6997.0,112.68,112.83,112.62,112.81,6997.0
2018-01-18 11:50:00,112.82,112.86,112.65,112.86,5569.0,112.82,112.86,112.65,112.86,5569.0
2018-01-18 11:55:00,112.86,113.0,112.82,112.89,5877.0,112.86,113.0,112.82,112.89,5877.0
2018-01-18 12:00:00,112.91,113.02,112.87,113.01,6037.0,112.91,113.02,112.87,113.01,6037.0
2018-01-18 12:05:00,113.04,113.18,113.0,113.11,4157.0,113.04,113.18,113.0,113.11,4157.0
2018-01-18 12:10:00,113.13,113.15,113.06,113.11,3591.0,113.13,113.15,113.06,113.11,3591.0
2018-01-18 12:15:00,113.14,113.25,113.13,113.16,9086.0,113.14,113.25,113.13,113.16,9086.0
2018-01-18 12:20:00,113.18,113.25,113.11,113.14,4400.0,113.18,113.25,113.11,113.14,4400.0
2018-01-18 12:25:00,113.12,113.17,113.08,113.11,2525.0,113.12,113.17,113.08,113.11,2525.0
2018-01-18 12:30:00,113.09,113.23,113.09,113.23,3920.0,113.09,113.23,113.09,113.23,3920.0
2018-01-18 12:35:00,113.26,113.33,113.21,113.28,3525.0,113.26,113.33,113.21,113.28,3525.0
2018-01-18 12:40:00,113.3,113.37,113.21,113.37,18370.0,113.3,113.37,113.21,113.37,18370.0
2018-01-18 12:45:00,113.33,113.37,113.18,113.37,19915.0,113.33,113.37,113.18,113.37,19915.0
2018-01-18 12:50:00,113.39,113.5,113.38,113.47,4201.0,113.39,113.5,113.38,113.47,4201.0
2018-01-18 12:55:00,113.44,113.49,113.42,113.42,2700.0,113.44,113.49,113.42,113.42,2700.0
2018-01-18 13:00:00,113.41,113.42,113.25,113.25,6080.0,113.41,113.42,113.25,113.25,6080.0
2018-01-18 13:05:00,113.26,113.3,113.05,113.06,9005.0,113.26,113.3,113.05,113.06,9005.0
2018-01-18 13:10:00,113.05,113.21,113.04,113.04,8811.0,113.05,113.21,113.04,113.04,8811.0
2018-01-18 13:15:00,113.04,113.12,112.98,112.98,17063.0,113.04,113.12,112.98,112.98,17063.0
2018-01-18 13:20:00,113.0,113.08,112.87,112.9,7371.0,113.0,113.08,112.87,112.9,7371.0
2018-01-18 13:25:00,112.92,113.06,112.91,113.02,7494.0,112.92,113.06,112.91,113.02,7494.0
2018-01-18 13:30:00,113.0,113.21,113.0,113.16,6342.0,113.0,113.21,113.0,113.16,6342.0
2018-01-18 13:35:00,113.16,113.18,113.11,113.15,5400.0,113.16,113.18,113.11,113.15,5400.0
2018-01-18 13:40:00,113.16,113.19,113.07,113.09,7677.0,113.16,113.19,113.07,113.09,7677.0
2018-01-18 13:45:00,113.09,113.17,113.06,113.08,6940.0,113.09,113.17,113.06,113.08,6940.0
2018-01-18 13:50:00,113.08,113.14,113.05,113.07,7418.0,113.08,113.14,113.05,113.07,7418.0
2018-01-18 13:55:00,113.06,113.32,113.05,113.25,4889.0,113.06,113.32,113.05,113.25,4889.0
2018-01-18 14:00:00,113.25,113.29,113.15,113.21,9339.0,113.25,113.29,113.15,113.21,9339.0
2018-01-18 14:05:00,113.26,113.32,113.21,113.29,10550.0,113.26,113.32,113.21,113.29,10550.0
2018-01-18 14:10:00,113.3,113.3,113.24,113.28,6399.0,113.3,113.3,113.24,113.28,6399.0
2018-01-18 14:15:00,113.31,113.36,113.2,113.2,15052.0,113.31,113.36,113.2,113.2,15052.0
2018-01-18 14:20:00,113.2,113.27,113.17,113.27,16402.0,113.2,113.27,113.17,113.27,16402.0
2018-01-18 14:25:00,113.24,113.36,113.24,113.34,6312.0,113.24,113.36,113.24,113.34,6312.0
2018-01-18 14:30:00,113.32,113.33,113.23,113.26,8822.0,113.32,113.33,113.23,113.26,8822.0
2018-01-18 14:35:00,113.21,113.26,113.15,113.15,6721.0,113.21,113.26,113.15,113.15,6721.0
2018-01-18 14:40:00,113.15,113.15,112.93,113.01,18051.0,113.15,113.15,112.93,113.01,18051.0
2018-01-18 14:45:00,113.0,113.01,112.95,112.98,26000.0,113.0,113.01,112.95,112.98,26000.0
2018-01-18 14:50:00,112.97,113.02,112.95,113.02,16995.0,112.97,113.02,112.95,113.02,16995.0
2018-01-18 14:55:00,113.0,113.02,112.99,112.99,11536.0,113.0,113.02,112.99,112.99,11536.0
2018-01-18 15:00:00,113.02,113.02,112.85,112.9,50638.0,113.02,113.02,112.85,112.9,50638.0
2018-01-18 15:05:00,112.86,112.93,112.81,112.9,9873.0,112.86,112.93,112.81,112.9,9873.0
2018-01-18 15:10:00,112.91,112.91,112.86,112.87,8554.0,112.91,112.91,112.86,112.87,8554.0
2018-01-18 15:15:00,112.87,112.93,112.87,112.93,5372.0,112.87,112.93,112.87,112.93,5372.0
2018-01-18 15:20:00,112.93,112.94,112.9,112.9,4420.0,112.93,112.94,112.9,112.9,4420.0
2018-01-18 15:25:00,112.92,112.93,112.9,112.91,17474.0,112.92,112.93,112.9,112.91,17474.0
2018-01-18 15:30:00,112.9,112.91,112.57,112.57,33541.0,112.9,112.91,112.57,112.57,33541.0
2018-01-18 15:35:00,112.55,112.55,112.37,112.41,32496.0,112.55,112.55,112.37,112.41,32496.0
2018-01-18 15:40:00,112.44,112.5,112.42,112.45,35897.0,112.44,112.5,112.42,112.45,35897.0
2018-01-18 15:45:00,112.45,112.47,112.42,112.47,24623.0,112.45,112.47,112.42,112.47,24623.0
2018-01-18 15:50:00,112.51,112.53,112.47,112.47,33445.0,112.51,112.53,112.47,112.47,33445.0
2018-01-18 15:55:00,112.47,112.65,112.45,112.55,63013.0,112.47,112.65,112.45,112.55,63013.0
2018-01-19 09:30:00,112.96,113.19,112.37,112.59,138918.0,112.96,113.19,112.37,112.59,138918.0
2018-01-19 09:35:00,112.55,113.36,112.5,113.33,34164.0,112.55,113.36,112.5,113.33,34164.0
2018-01-19 09:40:00,113.38,114.03,113.26,113.96,109064.0,113.38,114.03,113.26,113.96,109064.0
2018-01-19 09:45:00,113.98,114.55,113.97,114.17,64693.0,113.98,114.55,113.97,114.17,64693.0
2018-01-19 09:50:00,114.17,114.18,113.7,113.76,25999.0,114.17,114.18,113.7,113.76,25999.0
2018-01-19 09:55:00,113.79,113.9,113.6,113.66,66313.0,113.79,113.9,113.6,113.66,66313.0
2018-01-19 10:00:00,113.61,113.71,113.49,113.59,12140.0,113.61,113.71,113.49,113.59,12140.0
2018-01-19 10:05:00,113.55,113.83,113.47,113.66,8196.0,113.55,113.83,113.47,113.66,8196.0
2018-01-19 10:10:00,113.64,114.03,113.64,114.0,19343.0,113.64,114.03,113.64,114.0,19343.0
2018-01-19 10:15:00,114.0,114.28,113.91,114.04,28933.0,114.0,114.28,113.91,114.04,28933.0
2018-01-19 10:20:00,114.07,114.28,113.97,114.13,22553.0,114.07,114.28,113.97,114.13,22553.0
2018-01-19 10:25:00,114.17,114.42,114.1,114.42,24489.0,114.17,114.42,114.1,114.42,24489.0
2018-01-19 10:30:00,114.47,114.68,114.4,114.64,55593.0,114.47,114.68,114.4,114.64,55593.0
2018-01-19 10:35:00,114.57,114.61,114.39,114.41,10768.0,114.57,114.61,114.39,114.41,10768.0
2018-01-19 10:40:00,114.41,114.45,114.28,114.42,10643.0,114.41,114.45,114.28,114.42,10643.0
2018-01-19 10:45:00,114.43,114.44,114.03,114.08,22303.0,114.43,114.44,114.03,114.08,22303.0
2018-01-19 10:50:00,114.05,114.09,113.79,113.91,14224.0,114.05,114.09,113.79,113.91,14224.0
2018-01-19 10:55:00,113.91,114.04,113.82,113.91,10222.0,113.91,114.04,113.82,113.91,10222.0
2018-01-19 11:00:00,113.88,114.23,113.84,114.07,36841.0,113.88,114.23,113.84,114.07,36841.0
2018-01-19 11:05:00,114.05,114.1,113.79,113.93,10017.0,114.05,114.1,113.79,113.93,10017.0
2018-01-19 11:10:00,113.98,114.15,113.97,114.11,5799.0,113.98,114.15,113.97,114.11,5799.0
2018-01-19 11:15:00,114.17,114.28,114.11,114.28,15642.0,114.17,114.28,114.11,114.28,15642.0
2018-01-19 11:20:00,114.26,114.37,114.24,114.32,10543.0,114.26,114.37,114.24,114.32,10543.0
2018-01-19 11:25:00,114.35,114.46,114.32,114.41,11567.0,114.35,114.46,114.32,114.41,11567.0
2018-01-19 11:30:00,114.46,114.55,114.41,114.52,21644.0,114.46,114.55,114.41,114.52,21644.0
2018-01-19 11:35:00,114.53,114.74,114.51,114.72,35466.0,114.53,114.74,114.51,114.72,35466.0
2018-01-19 11:40:00,114.7,114.72,114.52,114.55,38635.0,114.7,114.72,114.52,114.55,38635.0
2018-01-19 11:45:00,114.6,114.69,114.55,114.62,30152.0,114.6,114.69,114.55,114.62,30152.0
2018-01-19 11:50:00,114.68,114.72,114.58,114.7,8930.0,114.68,114.72,114.58,114.7,8930.0
2018-01-19 11:55:00,114.7,114.87,114.65,114.85,16482.0,114.7,114.87,114.65,114.85,16482.0
2018-01-19 12:00:00,114.84,114.92,114.84,114.89,7453.0,114.84,114.92,114.84,114.89,7453.0
2018-01-19 12:05:00,114.91,114.95,114.84,114.93,9602.0,114.91,114.95,114.84,114.93,9602.0
2018-01-19 12:10:00,114.93,114.98,114.86,114.97,10700.0,114.93,114.98,114.86,114.97,10700.0
2018-01-19 12:15:00,114.97,115.04,114.95,115.04,24450.0,114.97,115.04,114.95,115.04,24450.0
2018-01-19 12:20:00,115.04,115.41,115.0,115.38,26756.0,115.04,115.41,115.0,115.38,26756.0
2018-01-19 12:25:00,115.4,115.6,115.39,115.51,26693.0,115.4,115.6,115.39,115.51,26693.0
2018-01-19 12:30:00,115.51,115.52,115.3,115.31,17992.0,115.51,115.52,115.3,115.31,17992.0
2018-01-19 12:35:00,115.27,115.35,115.13,115.27,23484.0,115.27,115.35,115.13,115.27,23484.0
2018-01-19 12:40:00,115.27,115.35,115.2,115.22,9572.0,115.27,115.35,115.2,115.22,9572.0
2018-01-19 12:45:00,115.22,115.39,115.18,115.37,18284.0,115.22,115.39,115.18,115.37,18284.0
2018-01-19 12:50:00,115.36,115.45,115.36,115.45,15088.0,115.36,115.45,115.36,115.45,15088.0
2018-01-19 12:55:00,115.47,115.58,115.45,115.54,16847.0,115.47,115.58,115.45,115.54,16847.0
2018-01-19 13:00:00,115.56,115.63,115.55,115.55,19956.0,115.56,115.63,115.55,115.55,19956.0
2018-01-19 13:05:00,115.54,115.55,115.43,115.5,5682.0,115.54,115.55,115.43,115.5,5682.0
2018-01-19 13:10:00,115.5,115.63,115.45,115.58,16125.0,115.5,115.63,115.45,115.58,16125.0
2018-01-19 13:15:00,115.59,115.76,115.53,115.76,27989.0,115.59,115.76,115.53,115.76,27989.0
2018-01-19 13:20:00,115.75,115.79,115.7,115.76,18294.0,115.75,115.79,115.7,115.76,18294.0
2018-01-19 13:25:00,115.77,115.9,115.76,115.89,15834.0,115.77,115.9,115.76,115.89,15834.0
2018-01-19 13:30:00,115.91,115.91,115.61,115.61,24424.0,115.91,115.91,115.61,115.61,24424.0
2018-01-19 13:35:00,115.56,115.62,115.38,115.51,9832.0,115.56,115.62,115.38,115.51,9832.0
2018-01-19 13:40:00,115.51,115.64,115.46,115.63,13620.0,115.51,115.64,115.46,115.63,13620.0
2018-01-19 13:45:00,115.64,115.68,115.54,115.61,11374.0,115.64,115.68,115.54,115.61,11374.0
2018-01-19 13:50:00,115.61,115.61,115.54,115.59,11907.0,115.61,115.61,115.54,115.59,11907.0
2018-01-19 13:55:00,115.57,115.69,115.55,115.67,13621.0,115.57,115.69,115.55,115.67,13621.0
2018-01-19 14:00:00,115.69,115.87,115.66,115.83,22462.0,115.69,115.87,115.66,115.83,22462.0
2018-01-19 14:05:00,115.83,115.88,115.78,115.82,113508.0,115.83,115.88,115.78,115.82,113508.0
2018-01-19 14:10:00,115.83,115.83,115.53,115.53,14599.0,115.83,115.83,115.53,115.53,14599.0
2018-01-19 14:15:00,115.51,115.53,115.3,115.39,19115.0,115.51,115.53,115.3,115.39,19115.0
2018-01-19 14:20:00,115.41,115.49,115.31,115.38,17413.0,115.41,115.49,115.31,115.38,17413.0
2018-01-19 14:25:00,115.38,115.43,115.32,115.4,16953.0,115.38,115.43,115.32,115.4,16953.0
2018-01-19 14:30:00,115.37,115.5,115.36,115.46,12855.0,115.37,115.5,115.36,115.46,12855.0
2018-01-19 14:35:00,115.48,115.49,115.34,115.35,118153.0,115.48,115.49,115.34,115.35,118153.0
2018-01-19 14:40:00,115.34,115.35,115.09,115.09,29758.0,115.34,115.35,115.09,115.09,29758.0
2018-01-19 14:45:00,115.07,115.25,114.98,115.21,30683.0,115.07,115.25,114.98,115.21,30683.0
2018-01-19 14:50:00,115.21,115.21,115.01,115.02,25517.0,115.21,115.21,115.01,115.02,25517.0
2018-01-19 14:55:00,115.03,115.03,114.83,114.89,31385.0,115.03,115.03,114.83,114.89,31385.0
2018-01-19 15:00:00,114.9,115.0,114.87,115.0,27424.0,114.9,115.0,114.87,115.0,27424.0
2018-01-19 15:05:00,115.0,115.07,114.88,115.02,18731.0,115.0,115.07,114.88,115.02,18731.0
2018-01-19 15:10:00,115.03,115.03,114.96,115.0,15384.0,115.03,115.03,114.96,115.0,15384.0
2018-01-19 15:15:00,115.0,115.14,114.99,115.14,31734.0,115.0,115.14,114.99,115.14,31734.0
2018-01-19 15:20:00,115.15,115.29,115.14,115.28,24931.0,115.15,115.29,115.14,115.28,24931.0
2018-01-19 15:25:00,115.27,115.38,115.26,115.35,19440.0,115.27,115.38,115.26,115.35,19440.0
2018-01-19 15:30:00,115.36,115.44,115.27,115.28,19216.0,115.36,115.44,115.27,115.28,19216.0
2018-01-19 15:35:00,115.27,115.37,115.25,115.27,26168.0,115.27,115.37,115.25,115.27,26168.0
2018-01-19 15:40:00,115.27,115.3,115.21,115.23,31981.0,115.27,115.3,115.21,115.23,31981.0
2018-01-19 15:45:00,115.23,115.24,115.09,115.12,45833.0,115.23,115.24,115.09,115.12,45833.0
2018-01-19 15:50:00,115.13,115.28,115.08,115.27,92464.0,115.13,115.28,115.08,115.27,92464.0
2018-01-19 15:55:00,115.28,115.31,115.19,115.29,140075.0,115.28,115.31,115.19,115.29,140075.0
2018-01-22 09:30:00,115.25,115.5,114.43,115.23,23120.0,115.25,115.5,114.43,115.23,23120.0
2018-01-22 09:35:00,115.09,115.28,114.51,114.55,11799.0,115.09,115.28,114.51,114.55,11799.0
2018-01-22 09:40:00,114.58,114.58,114.02,114.31,14004.0,114.58,114.58,114.02,114.31,14004.0
2018-01-22 09:45:00,114.41,114.87,114.24,114.86,21436.0,114.41,114.87,114.24,114.86,21436.0
2018-01-22 09:50:00,114.8,115.09,114.55,115.08,27087.0,114.8,115.09,114.55,115.08,27087.0
2018-01-22 09:55:00,114.97,115.23,114.94,115.03,22495.0,114.97,115.23,114.94,115.03,22495.0
2018-01-22 10:00:00,115.03,116.38,114.8,115.35,219161.0,115.03,116.38,114.8,115.35,219161.0
2018-01-22 10:05:00,115.34,118.45,115.16,117.88,404646.0,115.34,118.45,115.16,117.88,404646.0
2018-01-22 10:10:00,117.77,118.37,116.92,116.94,112867.0,117.77,118.37,116.92,116.94,112867.0
2018-01-22 10:15:00,117.05,117.34,116.86,117.34,71821.0,117.05,117.34,116.86,117.34,71821.0
2018-01-22 10:20:00,117.2,117.54,117.15,117.45,40213.0,117.2,117.54,117.15,117.45,40213.0
2018-01-22 10:25:00,117.47,117.79,117.3,117.42,41304.0,117.47,117.79,117.3,117.42,41304.0
2018-01-22 10:30:00,117.35,118.1,117.12,117.98,35387.0,117.35,118.1,117.12,117.98,35387.0
2018-01-22 10:35:00,117.9,118.12,117.9,118.06,48878.0,117.9,118.12,117.9,118.06,48878.0
2018-01-22 10:40:00,118.06,118.17,117.57,117.57,38480.0,118.06,118.17,117.57,117.57,38480.0
2018-01-22 10:45:00,117.55,117.56,117.17,117.22,19485.0,117.55,117.56,117.17,117.22,19485.0
2018-01-22 10:50:00,117.35,117.36,116.68,116.72,36009.0,117.35,117.36,116.68,116.72,36009.0
2018-01-22 10:55:00,116.78,116.99,116.65,116.76,17921.0,116.78,116.99,116.65,116.76,17921.0
2018-01-22 11:00:00,116.77,116.92,116.67,116.8,12282.0,116.77,116.92,116.67,116.8,12282.0
2018-01-22 11:05:00,116.85,117.07,116.82,117.02,28179.0,116.85,117.07,116.82,117.02,28179.0
2018-01-22 11:10:00,116.98,117.19,116.82,116.98,31884.0,116.98,117.19,116.82,116.98,31884.0
2018-01-22 11:15:00,116.96,117.0,116.78,116.94,17058.0,116.96,117.0,116.78,116.94,17058.0
2018-01-22 11:20:00,116.94,116.95,116.47,116.47,19578.0,116.94,116.95,116.47,116.47,19578.0
2018-01-22 11:25:00,116.5,116.5,116.35,116.35,11202.0,116.5,116.5,116.35,116.35,11202.0
2018-01-22 11:30:00,116.34,116.63,116.28,116.53,14151.0,116.34,116.63,116.28,116.53,14151.0
2018-01-22 11:35:00,116.53,116.6,116.5,116.58,8903.0,116.53,116.6,116.5,116.58,8903.0
2018-01-22 11:40:00,116.55,116.55,116.42,116.43,7005.0,116.55,116.55,116.42,116.43,7005.0
2018-01-22 11:45:00,116.42,116.52,116.41,116.44,10704.0,116.42,116.52,116.41,116.44,10704.0
2018-01-22 11:50:00,116.49,116.69,116.49,116.69,12588.0,116.49,116.69,116.49,116.69,12588.0
2018-01-22 11:55:00,116.69,116.7,116.46,116.7,13043.0,116.69,116.7,116.46,116.7,13043.0
2018-01-22 12:00:00,116.63,116.87,116.6,116.83,5419.0,116.63,116.87,116.6,116.83,5419.0
2018-01-22 12:05:00,116.93,116.94,116.79,116.82,4316.0,116.93,116.94,116.79,116.82,4316.0
2018-01-22 12:10:00,116.79,116.91,116.77,116.91,5771.0,116.79,116.91,116.77,116.91,5771.0
2018-01-22 12:15:00,116.82,116.94,116.81,116.94,4009.0,116.82,116.94,116.81,116.94,4009.0
2018-01-22 12:20:00,116.94,117.07,116.89,117.05,19776.0,116.94,117.07,116.89,117.05,19776.0
2018-01-22 12:25:00,117.0,117.1,116.98,117.1,14990.0,117.0,117.1,116.98,117.1,14990.0
2018-01-22 12:30:00,117.04,117.11,116.99,117.05,15312.0,117.04,117.11,116.99,117.05,15312.0
2018-01-22 12:35:00,117.05,117.09,116.98,117.0,21044.0,117.05,117.09,116.98,117.0,21044.0
2018-01-22 12:40:00,117.0,117.04,116.89,116.93,15206.0,117.0,117.04,116.89,116.93,15206.0
2018-01-22 12:45:00,116.92,116.98,116.86,116.94,10809.0,116.92,116.98,116.86,116.94,10809.0
2018-01-22 12:50:00,116.98,117.16,116.92,117.15,10576.0,116.98,117.16,116.92,117.15,10576.0
2018-01-22 12:55:00,117.13,117.13,117.06,117.13,11718.0,117.13,117.13,117.06,117.13,11718.0
2018-01-22 13:00:00,117.14,117.19,116.96,117.01,7142.0,117.14,117.19,116.96,117.01,7142.0
2018-01-22 13:05:00,117.01,117.01,116.89,116.95,7592.0,117.01,117.01,116.89,116.95,7592.0
2018-01-22 13:10:00,116.96,117.02,116.89,116.89,14403.0,116.96,117.02,116.89,116.89,14403.0
2018-01-22 13:15:00,116.91,116.92,116.68,116.74,10915.0,116.91,116.92,116.68,116.74,10915.0
2018-01-22 13:20:00,116.76,116.91,116.74,116.79,19623.0,116.76,116.91,116.74,116.79,19623.0
2018-01-22 13:25:00,116.76,116.96,116.71,116.8,22887.0,116.76,116.96,116.71,116.8,22887.0
2018-01-22 13:30:00,116.81,116.93,116.8,116.88,11387.0,116.81,116.93,116.8,116.88,11387.0
2018-01-22 13:35:00,116.88,116.92,116.76,116.91,7821.0,116.88,116.92,116.76,116.91,7821.0
2018-01-22 13:40:00,116.93,117.14,116.92,117.05,16973.0,116.93,117.14,116.92,117.05,16973.0
2018-01-22 13:45:00,117.02,117.07,116.95,116.95,19412.0,117.02,117.07,116.95,116.95,19412.0
2018-01-22 13:50:00,116.98,117.07,116.85,116.89,17936.0,116.98,117.07,116.85,116.89,17936.0
2018-01-22 13:55:00,116.88,117.15,116.88,117.15,8560.0,116.88,117.15,116.88,117.15,8560.0
2018-01-22 14:00:00,117.15,117.22,117.1,117.22,23903.0,117.15,117.22,117.1,117.22,23903.0
2018-01-22 14:05:00,117.24,117.33,117.18,117.21,17038.0,117.24,117.33,117.18,117.21,17038.0
2018-01-22 14:10:00,117.23,117.38,117.21,117.23,18611.0,117.23,117.38,117.21,117.23,18611.0
2018-01-22 14:15:00,117.21,117.27,117.2,117.26,7708.0,117.21,117.27,117.2,117.26,7708.0
2018-01-22 14:20:00,117.24,117.38,117.24,117.25,20504.0,117.24,117.38,117.24,117.25,20504.0
2018-01-22 14:25:00,117.28,117.29,117.02,117.08,29284.0,117.28,117.29,117.02,117.08,29284.0
2018-01-22 14:30:00,117.09,117.14,117.03,117.11,13172.0,117.09,117.14,117.03,117.11,13172.0
2018-01-22 14:35:00,117.11,117.15,117.06,117.1,16765.0,117.11,117.15,117.06,117.1,16765.0
2018-01-22 14:40:00,117.1,117.13,117.06,117.1,11322.0,117.1,117.13,117.06,117.1,11322.0
2018-01-22 14:45:00,117.11,117.22,117.11,117.2,15543.0,117.11,117.22,117.11,117.2,15543.0
2018-01-22 14:50:00,117.21,117.21,117.13,117.18,8090.0,117.21,117.21,117.13,117.18,8090.0
2018-01-22 14:55:00,117.17,117.25,117.14,117.23,35849.0,117.17,117.25,117.14,117.23,35849.0
2018-01-22 15:00:00,117.23,117.35,117.23,117.34,13411.0,117.23,117.35,117.23,117.34,13411.0
2018-01-22 15:05:00,117.36,117.36,117.29,117.31,7884.0,117.36,117.36,117.29,117.31,7884.0
2018-01-22 15:10:00,117.31,117.39,117.3,117.38,13342.0,117.31,117.39,117.3,117.38,13342.0
2018-01-22 15:15:00,117.38,117.4,117.17,117.18,19825.0,117.38,117.4,117.17,117.18,19825.0
2018-01-22 15:20:00,117.17,117.25,117.17,117.24,17855.0,117.17,117.25,117.17,117.24,17855.0
2018-01-22 15:25:00,117.24,117.3,117.18,117.18,16675.0,117.24,117.3,117.18,117.18,16675.0
2018-01-22 15:30:00,117.19,117.27,117.04,117.09,26781.0,117.19,117.27,117.04,117.09,26781.0
2018-01-22 15:35:00,117.09,117.11,117.01,117.06,22220.0,117.09,117.11,117.01,117.06,22220.0
2018-01-22 15:40:00,117.06,117.2,117.06,117.19,26285.0,117.06,117.2,117.06,117.19,26285.0
2018-01-22 15:45:00,117.17,117.29,117.15,117.23,56326.0,117.17,117.29,117.15,117.23,56326.0
2018-01-22 15:50:00,117.23,117.42,117.23,117.36,49410.0,117.23,117.42,117.23,117.36,49410.0
2018-01-22 15:55:00,117.37,117.42,117.29,117.42,88439.0,117.37,117.42,117.29,117.42,88439.0
2018-01-23 09:30:00,117.14,117.64,116.5,117.38,31000.0,117.14,117.64,116.5,117.38,31000.0
2018-01-23 09:35:00,117.39,117.9,117.1,117.19,16272.0,117.39,117.9,117.1,117.19,16272.0
2018-01-23 09:40:00,117.12,117.49,117.1,117.29,10968.0,117.12,117.49,117.1,117.29,10968.0
2018-01-23 09:45:00,117.3,117.92,117.3,117.74,13736.0,117.3,117.92,117.3,117.74,13736.0
2018-01-23 09:50:00,117.67,117.95,117.61,117.85,10664.0,117.67,117.95,117.61,117.85,10664.0
2018-01-23 09:55:00,117.86,117.9,117.25,117.61,37864.0,117.86,117.9,117.25,117.61,37864.0
2018-01-23 10:00:00,117.62,117.71,117.43,117.54,19728.0,117.62,117.71,117.43,117.54,19728.0
2018-01-23 10:05:00,117.45,117.73,117.43,117.73,11271.0,117.45,117.73,117.43,117.73,11271.0
2018-01-23 10:10:00,117.62,117.82,117.58,117.72,17504.0,117.62,117.82,117.58,117.72,17504.0
2018-01-23 10:15:00,117.66,117.89,117.62,117.81,22736.0,117.66,117.89,117.62,117.81,22736.0
2018-01-23 10:20:00,117.69,117.79,117.35,117.35,23616.0,117.69,117.79,117.35,117.35,23616.0
2018-01-23 10:25:00,117.41,117.47,117.2,117.23,9933.0,117.41,117.47,117.2,117.23,9933.0
2018-01-23 10:30:00,117.24,117.44,117.18,117.32,11200.0,117.24,117.44,117.18,117.32,11200.0
2018-01-23 10:35:00,117.33,117.45,117.26,117.45,17006.0,117.33,117.45,117.26,117.45,17006.0
2018-01-23 10:40:00,117.39,117.84,117.38,117.71,25995.0,117.39,117.84,117.38,117.71,25995.0
2018-01-23 10:45:00,117.68,117.88,117.58,117.65,45654.0,117.68,117.88,117.58,117.65,45654.0
2018-01-23 10:50:00,117.64,117.88,117.64,117.87,9416.0,117.64,117.88,117.64,117.87,9416.0
2018-01-23 10:55:00,117.9,118.04,117.82,117.85,13330.0,117.9,118.04,117.82,117.85,13330.0
2018-01-23 11:00:00,117.85,117.94,117.76,117.79,27107.0,117.85,117.94,117.76,117.79,27107.0
2018-01-23 11:05:00,117.75,117.93,117.71,117.93,45050.0,117.75,117.93,117.71,117.93,45050.0
2018-01-23 11:10:00,117.87,118.29,117.84,118.2,17643.0,117.87,118.29,117.84,118.2,17643.0
2018-01-23 11:15:00,118.22,118.27,118.12,118.27,19246.0,118.22,118.27,118.12,118.27,19246.0
2018-01-23 11:20:00,118.22,118.54,118.21,118.43,65604.0,118.22,118.54,118.21,118.43,65604.0
2018-01-23 11:25:00,118.44,118.44,118.12,118.36,21111.0,118.44,118.44,118.12,118.36,21111.0
2018-01-23 11:30:00,118.36,118.93,118.36,118.83,58418.0,118.36,118.93,118.36,118.83,58418.0
2018-01-23 11:35:00,118.92,118.97,118.45,118.65,54581.0,118.92,118.97,118.45,118.65,54581.0
2018-01-23 11:40:00,118.63,118.74,118.12,118.16,39610.0,118.63,118.74,118.12,118.16,39610.0
2018-01-23 11:45:00,118.15,118.34,118.05,118.05,35198.0,118.15,118.34,118.05,118.05,35198.0
2018-01-23 11:50:00,118.02,118.06,117.82,118.01,22202.0,118.02,118.06,117.82,118.01,22202.0
2018-01-23 11:55:00,118.0,118.06,117.73,117.77,15174.0,118.0,118.06,117.73,117.77,15174.0
2018-01-23 12:00:00,117.78,117.98,117.73,117.73,12662.0,117.78,117.98,117.73,117.73,12662.0
2018-01-23 12:05:00,117.73,117.73,117.47,117.49,8448.0,117.73,117.73,117.47,117.49,8448.0
2018-01-23 12:10:00,117.46,117.89,117.46,117.89,17587.0,117.46,117.89,117.46,117.89,17587.0
2018-01-23 12:15:00,117.82,117.97,117.82,117.95,8333.0,117.82,117.97,117.82,117.95,8333.0
2018-01-23 12:20:00,117.9,117.9,117.82,117.9,6154.0,117.9,117.9,117.82,117.9,6154.0
2018-01-23 12:25:00,117.86,118.01,117.86,117.91,4908.0,117.86,118.01,117.86,117.91,4908.0
2018-01-23 12:30:00,117.91,118.07,117.86,118.0,7030.0,117.91,118.07,117.86,118.0,7030.0
2018-01-23 12:35:00,117.97,118.01,117.85,117.95,3572.0,117.97,118.01,117.85,117.95,3572.0
2018-01-23 12:40:00,117.94,118.1,117.91,118.09,7758.0,117.94,118.1,117.91,118.09,7758.0
2018-01-23 12:45:00,118.11,118.14,118.03,118.03,6281.0,118.11,118.14,118.03,118.03,6281.0
2018-01-23 12:50:00,118.0,118.39,117.99,118.38,19365.0,118.0,118.39,117.99,118.38,19365.0
2018-01-23 12:55:00,118.34,118.44,118.29,118.39,13688.0,118.34,118.44,118.29,118.39,13688.0
2018-01-23 13:00:00,118.4,118.59,118.35,118.55,13421.0,118.4,118.59,118.35,118.55,13421.0
2018-01-23 13:05:00,118.53,118.7,118.52,118.67,17296.0,118.53,118.7,118.52,118.67,17296.0
2018-01-23 13:10:00,118.7,118.76,118.5,118.64,16134.0,118.7,118.76,118.5,118.64,16134.0
2018-01-23 13:15:00,118.64,118.76,118.61,118.74,9172.0,118.64,118.76,118.61,118.74,9172.0
2018-01-23 13:20:00,118.76,118.76,118.47,118.47,9607.0,118.76,118.76,118.47,118.47,9607.0
2018-01-23 13:25:00,118.5,118.64,118.43,118.62,11109.0,118.5,118.64,118.43,118.62,11109.0
2018-01-23 13:30:00,118.57,118.69,118.54,118.54,3710.0,118.57,118.69,118.54,118.54,3710.0
2018-01-23 13:35:00,118.61,118.61,118.47,118.55,6600.0,118.61,118.61,118.47,118.55,6600.0
2018-01-23 13:40:00,118.56,118.61,118.5,118.56,9344.0,118.56,118.61,118.5,118.56,9344.0
2018-01-23 13:45:00,118.52,118.84,118.5,118.84,13977.0,118.52,118.84,118.5,118.84,13977.0
2018-01-23 13:50:00,118.77,118.82,118.62,118.62,6100.0,118.77,118.82,118.62,118.62,6100.0
2018-01-23 13:55:00,118.63,118.65,118.5,118.55,5536.0,118.63,118.65,118.5,118.55,5536.0
2018-01-23 14:00:00,118.54,118.6,118.51,118.51,10617.0,118.54,118.6,118.51,118.51,10617.0
2018-01-23 14:05:00,118.52,118.62,118.52,118.57,6713.0,118.52,118.62,118.52,118.57,6713.0
2018-01-23 14:10:00,118.5,118.5,118.26,118.28,7762.0,118.5,118.5,118.26,118.28,7762.0
2018-01-23 14:15:00,118.28,118.3,118.04,118.25,17627.0,118.28,118.3,118.04,118.25,17627.0
2018-01-23 14:20:00,118.22,118.24,118.1,118.24,9232.0,118.22,118.24,118.1,118.24,9232.0
2018-01-23 14:25:00,118.25,118.35,118.2,118.34,19571.0,118.25,118.35,118.2,118.34,19571.0
2018-01-23 14:30:00,118.34,118.46,118.31,118.36,15057.0,118.34,118.46,118.31,118.36,15057.0
2018-01-23 14:35:00,118.38,118.61,118.38,118.55,16669.0,118.38,118.61,118.38,118.55,16669.0
2018-01-23 14:40:00,118.55,118.59,118.46,118.48,16317.0,118.55,118.59,118.46,118.48,16317.0
2018-01-23 14:45:00,118.47,118.57,118.4,118.4,11493.0,118.47,118.57,118.4,118.4,11493.0
2018-01-23 14:50:00,118.41,118.55,118.4,118.47,12863.0,118.41,118.55,118.4,118.47,12863.0
2018-01-23 14:55:00,118.49,118.54,118.41,118.53,13298.0,118.49,118.54,118.41,118.53,13298.0
2018-01-23 15:00:00,118.5,118.54,118.47,118.49,9124.0,118.5,118.54,118.47,118.49,9124.0
2018-01-23 15:05:00,118.5,118.59,118.48,118.59,16900.0,118.5,118.59,118.48,118.59,16900.0
2018-01-23 15:10:00,118.61,118.65,118.46,118.5,21780.0,118.61,118.65,118.46,118.5,21780.0
2018-01-23 15:15:00,118.51,118.64,118.51,118.64,13466.0,118.51,118.64,118.51,118.64,13466.0
2018-01-23 15:20:00,118.63,118.82,118.61,118.79,24707.0,118.63,118.82,118.61,118.79,24707.0
2018-01-23 15:25:00,118.81,118.82,118.72,118.73,22706.0,118.81,118.82,118.72,118.73,22706.0
2018-01-23 15:30:00,118.75,118.89,118.74,118.88,22744.0,118.75,118.89,118.74,118.88,22744.0
2018-01-23 15:35:00,118.89,119.0,118.87,118.98,39527.0,118.89,119.0,118.87,118.98,39527.0
2018-01-23 15:40:00,118.98,118.99,118.82,118.9,33476.0,118.98,118.99,118.82,118.9,33476.0
2018-01-23 15:45:00,118.91,119.07,118.9,118.95,49719.0,118.91,119.07,118.9,118.95,49719.0
2018-01-23 15:50:00,118.96,118.96,118.7,118.75,33015.0,118.96,118.96,118.7,118.75,33015.0
2018-01-23 15:55:00,118.77,118.87,118.58,118.71,64123.0,118.77,118.87,118.58,118.71,64123.0
2018-01-24 09:30:00,118.91,118.98,118.23,118.66,17903.0,118.91,118.98,118.23,118.66,17903.0
2018-01-24 09:35:00,118.5,119.16,118.5,118.98,28469.0,118.5,119.16,118.5,118.98,28469.0
2018-01-24 09:40:00,118.95,119.22,118.95,119.07,15995.0,118.95,119.22,118.95,119.07,15995.0
2018-01-24 09:45:00,119.17,119.17,118.67,118.69,8452.0,119.17,119.17,118.67,118.69,8452.0
2018-01-24 09:50:00,118.6,118.72,118.44,118.72,9345.0,118.6,118.72,118.44,118.72,9345.0
2018-01-24 09:55:00,118.66,119.04,118.63,118.94,63690.0,118.66,119.04,118.63,118.94,63690.0
2018-01-24 10:00:00,119.09,119.24,118.99,119.0,16327.0,119.09,119.24,118.99,119.0,16327.0
2018-01-24 10:05:00,118.95,118.95,118.66,118.69,14265.0,118.95,118.95,118.66,118.69,14265.0
2018-01-24 10:10:00,118.75,119.05,118.67,118.85,33974.0,118.75,119.05,118.67,118.85,33974.0
2018-01-24 10:15:00,118.85,118.98,118.66,118.66,10734.0,118.85,118.98,118.66,118.66,10734.0
2018-01-24 10:20:00,118.61,118.72,118.5,118.58,6000.0,118.61,118.72,118.5,118.58,6000.0
2018-01-24 10:25:00,118.59,118.75,118.5,118.75,4397.0,118.59,118.75,118.5,118.75,4397.0
2018-01-24 10:30:00,118.75,118.75,118.64,118.73,6459.0,118.75,118.75,118.64,118.73,6459.0
2018-01-24 10:35:00,118.73,118.79,118.58,118.58,11635.0,118.73,118.79,118.58,118.58,11635.0
2018-01-24 10:40:00,118.57,118.84,118.54,118.81,33229.0,118.57,118.84,118.54,118.81,33229.0
2018-01-24 10:45:00,118.85,118.9,118.75,118.79,36098.0,118.85,118.9,118.75,118.79,36098.0
2018-01-24 10:50:00,118.76,118.97,118.74,118.97,10799.0,118.76,118.97,118.74,118.97,10799.0
2018-01-24 10:55:00,118.94,118.97,118.81,118.83,11922.0,118.94,118.97,118.81,118.83,11922.0
2018-01-24 11:00:00,118.89,118.95,118.83,118.83,5947.0,118.89,118.95,118.83,118.83,5947.0
2018-01-24 11:05:00,118.79,118.82,118.6,118.6,27218.0,118.79,118.82,118.6,118.6,27218.0
2018-01-24 11:10:00,118.57,118.63,118.11,118.15,38455.0,118.57,118.63,118.11,118.15,38455.0
2018-01-24 11:15:00,118.15,118.28,117.9,118.11,46756.0,118.15,118.28,117.9,118.11,46756.0
2018-01-24 11:20:00,118.07,118.14,117.82,117.82,46835.0,118.07,118.14,117.82,117.82,46835.0
2018-01-24 11:25:00,117.82,117.89,117.54,117.71,61061.0,117.82,117.89,117.54,117.71,61061.0
2018-01-24 11:30:00,117.67,117.72,116.99,117.08,35409.0,117.67,117.72,116.99,117.08,35409.0
2018-01-24 11:35:00,117.12,117.44,116.92,117.04,22067.0,117.12,117.44,116.92,117.04,22067.0
2018-01-24 11:40:00,117.07,117.46,116.88,117.3,42655.0,117.07,117.46,116.88,117.3,42655.0
2018-01-24 11:45:00,117.3,117.45,117.08,117.13,16312.0,117.3,117.45,117.08,117.13,16312.0
2018-01-24 11:50:00,117.15,118.07,117.14,117.94,12110.0,117.15,118.07,117.14,117.94,12110.0
2018-01-24 11:55:00,117.86,118.08,117.86,117.93,8602.0,117.86,118.08,117.86,117.93,8602.0
2018-01-24 12:00:00,117.93,117.94,117.7,117.85,10547.0,117.93,117.94,117.7,117.85,10547.0
2018-01-24 12:05:00,117.87,118.1,117.86,118.09,8637.0,117.87,118.1,117.86,118.09,8637.0
2018-01-24 12:10:00,118.09,118.3,118.05,118.3,10100.0,118.09,118.3,118.05,118.3,10100.0
2018-01-24 12:15:00,118.3,118.37,118.04,118.11,6920.0,118.3,118.37,118.04,118.11,6920.0
2018-01-24 12:20:00,118.14,118.14,117.8,117.8,5748.0,118.14,118.14,117.8,117.8,5748.0
2018-01-24 12:25:00,117.89,117.96,117.75,117.91,8779.0,117.89,117.96,117.75,117.91,8779.0
2018-01-24 12:30:00,117.96,118.16,117.84,118.02,8875.0,117.96,118.16,117.84,118.02,8875.0
2018-01-24 12:35:00,117.96,118.01,117.86,117.95,8034.0,117.96,118.01,117.86,117.95,8034.0
2018-01-24 12:40:00,117.97,118.12,117.88,118.03,7928.0,117.97,118.12,117.88,118.03,7928.0
2018-01-24 12:45:00,118.03,118.14,117.89,118.14,26127.0,118.03,118.14,117.89,118.14,26127.0
2018-01-24 12:50:00,118.04,118.09,117.79,117.97,10457.0,118.04,118.09,117.79,117.97,10457.0
2018-01-24 12:55:00,118.0,118.05,117.95,117.99,7007.0,118.0,118.05,117.95,117.99,7007.0
2018-01-24 13:00:00,118.01,118.08,117.9,117.9,7713.0,118.01,118.08,117.9,117.9,7713.0
2018-01-24 13:05:00,117.86,117.9,117.67,117.7,65991.0,117.86,117.9,117.67,117.7,65991.0
2018-01-24 13:10:00,117.63,117.63,117.43,117.55,4600.0,117.63,117.63,117.43,117.55,4600.0
2018-01-24 13:15:00,117.47,117.48,117.28,117.33,4873.0,117.47,117.48,117.28,117.33,4873.0
2018-01-24 13:20:00,117.32,117.32,117.02,117.16,8428.0,117.32,117.32,117.02,117.16,8428.0
2018-01-24 13:25:00,117.23,117.52,117.23,117.47,5313.0,117.23,117.52,117.23,117.47,5313.0
2018-01-24 13:30:00,117.45,117.61,117.4,117.61,4302.0,117.45,117.61,117.4,117.61,4302.0
2018-01-24 13:35:00,117.64,117.71,117.46,117.61,5613.0,117.64,117.71,117.46,117.61,5613.0
2018-01-24 13:40:00,117.57,117.66,117.41,117.66,10919.0,117.57,117.66,117.41,117.66,10919.0
2018-01-24 13:45:00,117.74,118.01,117.64,118.01,26006.0,117.74,118.01,117.64,118.01,26006.0
2018-01-24 13:50:00,117.97,118.1,117.95,118.02,25971.0,117.97,118.1,117.95,118.02,25971.0
2018-01-24 13:55:00,118.03,118.08,117.86,117.98,27219.0,118.03,118.08,117.86,117.98,27219.0
2018-01-24 14:00:00,118.01,118.01,117.74,117.77,9595.0,118.01,118.01,117.74,117.77,9595.0
2018-01-24 14:05:00,117.76,117.81,117.63,117.74,12512.0,117.76,117.81,117.63,117.74,12512.0
2018-01-24 14:10:00,117.73,117.87,117.65,117.71,18557.0,117.73,117.87,117.65,117.71,18557.0
2018-01-24 14:15:00,117.7,117.77,117.62,117.76,12203.0,117.7,117.77,117.62,117.76,12203.0
2018-01-24 14:20:00,117.8,117.96,117.6,117.62,39933.0,117.8,117.96,117.6,117.62,39933.0
2018-01-24 14:25:00,117.62,117.75,117.53,117.75,14495.0,117.62,117.75,117.53,117.75,14495.0
2018-01-24 14:30:00,117.73,117.74,117.55,117.55,11584.0,117.73,117.74,117.55,117.55,11584.0
2018-01-24 14:35:00,117.55,117.6,117.4,117.58,12705.0,117.55,117.6,117.4,117.58,12705.0
2018-01-24 14:40:00,117.56,117.56,117.43,117.51,12105.0,117.56,117.56,117.43,117.51,12105.0
2018-01-24 14:45:00,117.53,117.71,117.51,117.64,21760.0,117.53,117.71,117.51,117.64,21760.0
2018-01-24 14:50:00,117.63,117.63,117.39,117.55,10285.0,117.63,117.63,117.39,117.55,10285.0
2018-01-24 14:55:00,117.56,117.64,117.52,117.55,10865.0,117.56,117.64,117.52,117.55,10865.0
2018-01-24 15:00:00,117.53,117.53,117.14,117.14,6945.0,117.53,117.53,117.14,117.14,6945.0
2018-01-24 15:05:00,117.12,117.28,117.12,117.24,11551.0,117.12,117.28,117.12,117.24,11551.0
2018-01-24 15:10:00,117.24,117.24,116.95,116.95,15597.0,117.24,117.24,116.95,116.95,15597.0
2018-01-24 15:15:00,116.99,117.03,116.71,116.71,41282.0,116.99,117.03,116.71,116.71,41282.0
2018-01-24 15:20:00,116.71,116.84,116.64,116.84,27444.0,116.71,116.84,116.64,116.84,27444.0
2018-01-24 15:25:00,116.89,116.92,116.74,116.82,15353.0,116.89,116.92,116.74,116.82,15353.0
2018-01-24 15:30:00,116.79,116.9,116.66,116.9,27216.0,116.79,116.9,116.66,116.9,27216.0
2018-01-24 15:35:00,116.9,116.91,116.72,116.72,25441.0,116.9,116.91,116.72,116.72,25441.0
2018-01-24 15:40:00,116.73,116.85,116.68,116.81,30933.0,116.73,116.85,116.68,116.81,30933.0
2018-01-24 15:45:00,116.83,117.13,116.82,116.91,27851.0,116.83,117.13,116.82,116.91,27851.0
2018-01-24 15:50:00,116.9,116.9,116.69,116.74,58623.0,116.9,116.9,116.69,116.74,58623.0
2018-01-24 15:55:00,116.71,117.05,116.7,116.98,155370.0,116.71,117.05,116.7,116.98,155370.0
2018-01-25 09:30:00,117.95,118.07,117.3,118.05,30055.0,117.95,118.07,117.3,118.05,30055.0
2018-01-25 09:35:00,117.91,118.06,117.29,117.42,21119.0,117.91,118.06,117.29,117.42,21119.0
2018-01-25 09:40:00,117.55,117.66,117.27,117.66,9142.0,117.55,117.66,117.27,117.66,9142.0
2018-01-25 09:45:00,117.66,117.75,117.5,117.5,4413.0,117.66,117.75,117.5,117.5,4413.0
2018-01-25 09:50:00,117.29,117.29,117.0,117.04,7990.0,117.29,117.29,117.0,117.04,7990.0
2018-01-25 09:55:00,117.0,117.0,116.63,116.68,12485.0,117.0,117.0,116.63,116.68,12485.0
2018-01-25 10:00:00,116.73,117.15,116.57,117.12,14857.0,116.73,117.15,116.57,117.12,14857.0
2018-01-25 10:05:00,117.21,117.43,117.21,117.27,6014.0,117.21,117.43,117.21,117.27,6014.0
2018-01-25 10:10:00,117.23,117.54,117.08,117.17,6738.0,117.23,117.54,117.08,117.17,6738.0
2018-01-25 10:15:00,117.27,117.75,117.27,117.39,21344.0,117.27,117.75,117.27,117.39,21344.0
2018-01-25 10:20:00,117.47,117.66,117.41,117.52,4473.0,117.47,117.66,117.41,117.52,4473.0
2018-01-25 10:25:00,117.48,117.54,117.39,117.54,12152.0,117.48,117.54,117.39,117.54,12152.0
2018-01-25 10:30:00,117.53,117.95,117.43,117.9,42191.0,117.53,117.95,117.43,117.9,42191.0
2018-01-25 10:35:00,117.95,118.04,117.82,117.83,4975.0,117.95,118.04,117.82,117.83,4975.0
2018-01-25 10:40:00,117.71,117.78,117.63,117.76,4700.0,117.71,117.78,117.63,117.76,4700.0
2018-01-25 10:45:00,117.72,117.76,117.54,117.73,11628.0,117.72,117.76,117.54,117.73,11628.0
2018-01-25 10:50:00,117.73,117.8,117.62,117.8,3366.0,117.73,117.8,117.62,117.8,3366.0
2018-01-25 10:55:00,117.7,117.92,117.7,117.85,2700.0,117.7,117.92,117.7,117.85,2700.0
2018-01-25 11:00:00,117.82,118.2,117.77,118.13,83871.0,117.82,118.2,117.77,118.13,83871.0
2018-01-25 11:05:00,118.09,118.26,118.02,118.26,60023.0,118.09,118.26,118.02,118.26,60023.0
2018-01-25 11:10:00,118.23,118.3,118.2,118.23,3551.0,118.23,118.3,118.2,118.23,3551.0
2018-01-25 11:15:00,118.26,118.42,118.18,118.24,7018.0,118.26,118.42,118.18,118.24,7018.0
2018-01-25 11:20:00,118.31,118.34,118.06,118.13,11858.0,118.31,118.34,118.06,118.13,11858.0
2018-01-25 11:25:00,118.19,118.19,117.95,118.1,8812.0,118.19,118.19,117.95,118.1,8812.0
2018-01-25 11:30:00,118.14,118.14,117.94,117.95,44269.0,118.14,118.14,117.94,117.95,44269.0
2018-01-25 11:35:00,117.93,118.14,117.87,118.12,35739.0,117.93,118.14,117.87,118.12,35739.0
2018-01-25 11:40:00,118.11,118.34,118.11,118.28,28304.0,118.11,118.34,118.11,118.28,28304.0
2018-01-25 11:45:00,118.27,118.27,117.96,117.97,105477.0,118.27,118.27,117.96,117.97,105477.0
2018-01-25 11:50:00,117.98,118.1,117.87,118.09,25744.0,117.98,118.1,117.87,118.09,25744.0
2018-01-25 11:55:00,118.18,118.27,118.05,118.06,44413.0,118.18,118.27,118.05,118.06,44413.0
2018-01-25 12:00:00,118.08,118.25,118.04,118.14,106388.0,118.08,118.25,118.04,118.14,106388.0
2018-01-25 12:05:00,118.18,118.27,118.06,118.06,22054.0,118.18,118.27,118.06,118.06,22054.0
2018-01-25 12:10:00,118.07,118.16,118.07,118.12,5881.0,118.07,118.16,118.07,118.12,5881.0
2018-01-25 12:15:00,118.14,118.18,118.07,118.17,3985.0,118.14,118.18,118.07,118.17,3985.0
2018-01-25 12:20:00,118.2,118.2,118.02,118.02,8200.0,118.2,118.2,118.02,118.02,8200.0
2018-01-25 12:25:00,118.03,118.08,118.03,118.05,1100.0,118.03,118.08,118.03,118.05,1100.0
2018-01-25 12:30:00,118.07,118.12,118.02,118.04,9032.0,118.07,118.12,118.02,118.04,9032.0
2018-01-25 12:35:00,118.05,118.21,118.03,118.11,6803.0,118.05,118.21,118.03,118.11,6803.0
2018-01-25 12:40:00,118.07,118.08,117.94,117.94,3800.0,118.07,118.08,117.94,117.94,3800.0
2018-01-25 12:45:00,117.98,118.05,117.93,117.93,3058.0,117.98,118.05,117.93,117.93,3058.0
2018-01-25 12:50:00,117.91,117.91,117.73,117.91,12984.0,117.91,117.91,117.73,117.91,12984.0
2018-01-25 12:55:00,117.84,117.89,117.79,117.79,5528.0,117.84,117.89,117.79,117.79,5528.0
2018-01-25 13:00:00,117.72,117.83,117.54,117.7,11450.0,117.72,117.83,117.54,117.7,11450.0
2018-01-25 13:05:00,117.67,117.74,117.62,117.66,13754.0,117.67,117.74,117.62,117.66,13754.0
2018-01-25 13:10:00,117.69,117.78,117.58,117.72,7262.0,117.69,117.78,117.58,117.72,7262.0
2018-01-25 13:15:00,117.72,117.78,117.71,117.72,1260.0,117.72,117.78,117.71,117.72,1260.0
2018-01-25 13:20:00,117.71,117.79,117.66,117.79,5120.0,117.71,117.79,117.66,117.79,5120.0
2018-01-25 13:25:00,117.78,117.84,117.74,117.84,1624.0,117.78,117.84,117.74,117.84,1624.0
2018-01-25 13:30:00,117.84,118.05,117.82,117.98,7530.0,117.84,118.05,117.82,117.98,7530.0
2018-01-25 13:35:00,117.92,118.11,117.92,118.06,6775.0,117.92,118.11,117.92,118.06,6775.0
2018-01-25 13:40:00,118.07,118.07,117.96,118.02,7913.0,118.07,118.07,117.96,118.02,7913.0
2018-01-25 13:45:00,118.03,118.07,117.99,117.99,4503.0,118.03,118.07,117.99,117.99,4503.0
2018-01-25 13:50:00,118.05,118.11,117.99,118.11,2941.0,118.05,118.11,117.99,118.11,2941.0
2018-01-25 13:55:00,118.09,118.1,117.95,117.95,3200.0,118.09,118.1,117.95,117.95,3200.0
2018-01-25 14:00:00,117.92,117.94,117.76,117.76,8096.0,117.92,117.94,117.76,117.76,8096.0
2018-01-25 14:05:00,117.81,117.83,117.71,117.71,4940.0,117.81,117.83,117.71,117.71,4940.0
2018-01-25 14:10:00,117.71,117.71,117.2,117.28,14282.0,117.71,117.71,117.2,117.28,14282.0
2018-01-25 14:15:00,117.33,117.58,117.27,117.54,7524.0,117.33,117.58,117.27,117.54,7524.0
2018-01-25 14:20:00,117.54,117.59,117.46,117.53,6196.0,117.54,117.59,117.46,117.53,6196.0
2018-01-25 14:25:00,117.46,117.59,117.43,117.56,7012.0,117.46,117.59,117.43,117.56,7012.0
2018-01-25 14:30:00,117.58,117.59,117.47,117.47,11536.0,117.58,117.59,117.47,117.47,11536.0
2018-01-25 14:35:00,117.4,117.43,117.04,117.06,16212.0,117.4,117.43,117.04,117.06,16212.0
2018-01-25 14:40:00,117.08,117.15,116.94,117.15,4800.0,117.08,117.15,116.94,117.15,4800.0
2018-01-25 14:45:00,117.13,117.24,116.96,117.11,10826.0,117.13,117.24,116.96,117.11,10826.0
2018-01-25 14:50:00,117.11,117.19,116.87,116.97,11758.0,117.11,117.19,116.87,116.97,11758.0
2018-01-25 14:55:00,117.02,117.18,117.01,117.04,10085.0,117.02,117.18,117.01,117.04,10085.0
2018-01-25 15:00:00,117.07,117.19,117.0,117.14,7771.0,117.07,117.19,117.0,117.14,7771.0
2018-01-25 15:05:00,117.16,117.3,117.15,117.17,13369.0,117.16,117.3,117.15,117.17,13369.0
2018-01-25 15:10:00,117.13,117.14,116.92,116.92,5965.0,117.13,117.14,116.92,116.92,5965.0
2018-01-25 15:15:00,116.96,117.16,116.96,117.09,15096.0,116.96,117.16,116.96,117.09,15096.0
2018-01-25 15:20:00,117.12,117.17,116.87,116.87,13000.0,117.12,117.17,116.87,116.87,13000.0
2018-01-25 15:25:00,116.91,116.94,116.73,116.75,15114.0,116.91,116.94,116.73,116.75,15114.0
2018-01-25 15:30:00,116.74,116.81,116.64,116.76,25312.0,116.74,116.81,116.64,116.76,25312.0
2018-01-25 15:35:00,116.77,116.82,116.73,116.77,15298.0,116.77,116.82,116.73,116.77,15298.0
2018-01-25 15:40:00,116.77,116.79,116.64,116.68,27301.0,116.77,116.79,116.64,116.68,27301.0
2018-01-25 15:45:00,116.66,116.93,116.66,116.91,16766.0,116.66,116.93,116.66,116.91,16766.0
2018-01-25 15:50:00,116.88,116.89,116.73,116.76,22762.0,116.88,116.89,116.73,116.76,22762.0
2018-01-25 15:55:00,116.76,116.95,116.73,116.88,40422.0,116.76,116.95,116.73,116.88,40422.0
2018-01-26 09:30:00,117.55,117.77,117.12,117.32,14161.0,117.55,117.77,117.12,117.32,14161.0
2018-01-26 09:35:00,117.43,117.94,117.43,117.88,24229.0,117.43,117.94,117.43,117.88,24229.0
2018-01-26 09:40:00,117.94,118.37,117.94,118.26,27418.0,117.94,118.37,117.94,118.26,27418.0
2018-01-26 09:45:00,118.32,118.47,118.01,118.16,18226.0,118.32,118.47,118.01,118.16,18226.0
2018-01-26 09:50:00,118.17,118.33,118.13,118.33,13488.0,118.17,118.33,118.13,118.33,13488.0
2018-01-26 09:55:00,118.31,118.49,118.13,118.17,129648.0,118.31,118.49,118.13,118.17,129648.0
2018-01-26 10:00:00,118.16,118.35,118.08,118.28,18630.0,118.16,118.35,118.08,118.28,18630.0
2018-01-26 10:05:00,118.29,118.34,118.08,118.29,26520.0,118.29,118.34,118.08,118.29,26520.0
2018-01-26 10:10:00,118.25,118.31,117.85,117.93,19192.0,118.25,118.31,117.85,117.93,19192.0
2018-01-26 10:15:00,117.88,118.01,117.77,118.01,14527.0,117.88,118.01,117.77,118.01,14527.0
2018-01-26 10:20:00,118.01,118.15,117.98,118.03,31351.0,118.01,118.15,117.98,118.03,31351.0
2018-01-26 10:25:00,118.03,118.19,118.03,118.19,5560.0,118.03,118.19,118.03,118.19,5560.0
2018-01-26 10:30:00,118.18,118.22,118.13,118.22,7642.0,118.18,118.22,118.13,118.22,7642.0
2018-01-26 10:35:00,118.23,118.61,118.18,118.59,15524.0,118.23,118.61,118.18,118.59,15524.0
2018-01-26 10:40:00,118.6,118.6,118.37,118.37,21364.0,118.6,118.6,118.37,118.37,21364.0
2018-01-26 10:45:00,118.35,118.39,118.27,118.34,9674.0,118.35,118.39,118.27,118.34,9674.0
2018-01-26 10:50:00,118.33,118.46,118.33,118.46,4681.0,118.33,118.46,118.33,118.46,4681.0
2018-01-26 10:55:00,118.5,118.5,118.35,118.37,12774.0,118.5,118.5,118.35,118.37,12774.0
2018-01-26 11:00:00,118.37,118.5,118.37,118.46,3080.0,118.37,118.5,118.37,118.46,3080.0
2018-01-26 11:05:00,118.36,118.49,118.27,118.49,4315.0,118.36,118.49,118.27,118.49,4315.0
2018-01-26 11:10:00,118.5,118.78,118.46,118.77,13518.0,118.5,118.78,118.46,118.77,13518.0
2018-01-26 11:15:00,118.77,118.85,118.71,118.79,13725.0,118.77,118.85,118.71,118.79,13725.0
2018-01-26 11:20:00,118.72,118.8,118.72,118.72,2400.0,118.72,118.8,118.72,118.72,2400.0
2018-01-26 11:25:00,118.7,118.7,118.59,118.64,5282.0,118.7,118.7,118.59,118.64,5282.0
2018-01-26 11:30:00,118.66,118.66,118.45,118.5,7759.0,118.66,118.66,118.45,118.5,7759.0
2018-01-26 11:35:00,118.5,118.5,118.32,118.39,4765.0,118.5,118.5,118.32,118.39,4765.0
2018-01-26 11:40:00,118.4,118.4,118.31,118.31,13605.0,118.4,118.4,118.31,118.31,13605.0
2018-01-26 11:45:00,118.31,118.37,118.23,118.23,1950.0,118.31,118.37,118.23,118.23,1950.0
2018-01-26 11:50:00,118.21,118.26,118.03,118.08,7379.0,118.21,118.26,118.03,118.08,7379.0
2018-01-26 11:55:00,118.03,118.11,118.01,118.06,13983.0,118.03,118.11,118.01,118.06,13983.0
2018-01-26 12:00:00,118.08,118.37,118.08,118.34,9336.0,118.08,118.37,118.08,118.34,9336.0
2018-01-26 12:05:00,118.35,118.35,118.09,118.09,8367.0,118.35,118.35,118.09,118.09,8367.0
2018-01-26 12:10:00,118.13,118.14,118.0,118.07,13117.0,118.13,118.14,118.0,118.07,13117.0
2018-01-26 12:15:00,118.04,118.07,118.02,118.06,7092.0,118.04,118.07,118.02,118.06,7092.0
2018-01-26 12:20:00,118.04,118.06,117.89,117.92,17405.0,118.04,118.06,117.89,117.92,17405.0
2018-01-26 12:25:00,117.9,118.03,117.87,118.0,27210.0,117.9,118.03,117.87,118.0,27210.0
2018-01-26 12:30:00,117.98,117.99,117.81,117.86,3560.0,117.98,117.99,117.81,117.86,3560.0
2018-01-26 12:35:00,117.84,117.89,117.82,117.87,7025.0,117.84,117.89,117.82,117.87,7025.0
2018-01-26 12:40:00,117.87,117.92,117.85,117.9,7069.0,117.87,117.92,117.85,117.9,7069.0
2018-01-26 12:45:00,117.92,117.93,117.8,117.89,6150.0,117.92,117.93,117.8,117.89,6150.0
2018-01-26 12:50:00,117.89,117.98,117.87,117.96,6786.0,117.89,117.98,117.87,117.96,6786.0
2018-01-26 12:55:00,117.94,118.0,117.8,117.8,6109.0,117.94,118.0,117.8,117.8,6109.0
2018-01-26 13:00:00,117.8,117.96,117.8,117.96,9474.0,117.8,117.96,117.8,117.96,9474.0
2018-01-26 13:05:00,117.93,117.93,117.8,117.81,3601.0,117.93,117.93,117.8,117.81,3601.0
2018-01-26 13:10:00,117.79,117.98,117.75,117.95,12344.0,117.79,117.98,117.75,117.95,12344.0
2018-01-26 13:15:00,117.96,118.11,117.96,118.06,7033.0,117.96,118.11,117.96,118.06,7033.0
2018-01-26 13:20:00,118.05,118.15,118.02,118.02,10688.0,118.05,118.15,118.02,118.02,10688.0
2018-01-26 13:25:00,118.04,118.06,117.94,117.94,13378.0,118.04,118.06,117.94,117.94,13378.0
2018-01-26 13:30:00,117.93,117.97,117.89,117.89,10015.0,117.93,117.97,117.89,117.89,10015.0
2018-01-26 13:35:00,117.87,117.96,117.87,117.91,9029.0,117.87,117.96,117.87,117.91,9029.0
2018-01-26 13:40:00,117.93,117.98,117.9,117.96,6972.0,117.93,117.98,117.9,117.96,6972.0
2018-01-26 13:45:00,117.95,118.0,117.92,117.94,13973.0,117.95,118.0,117.92,117.94,13973.0
2018-01-26 13:50:00,117.96,118.02,117.92,118.02,25631.0,117.96,118.02,117.92,118.02,25631.0
2018-01-26 13:55:00,118.02,118.09,117.89,117.95,46948.0,118.02,118.09,117.89,117.95,46948.0
2018-01-26 14:00:00,117.96,118.01,117.7,117.7,20824.0,117.96,118.01,117.7,117.7,20824.0
2018-01-26 14:05:00,117.72,117.84,117.66,117.84,29750.0,117.72,117.84,117.66,117.84,29750.0
2018-01-26 14:10:00,117.83,117.86,117.75,117.82,13897.0,117.83,117.86,117.75,117.82,13897.0
2018-01-26 14:15:00,117.82,117.82,117.71,117.73,15579.0,117.82,117.82,117.71,117.73,15579.0
2018-01-26 14:20:00,117.72,117.75,117.59,117.63,7293.0,117.72,117.75,117.59,117.63,7293.0
2018-01-26 14:25:00,117.6,117.63,117.56,117.62,12904.0,117.6,117.63,117.56,117.62,12904.0
2018-01-26 14:30:00,117.58,117.76,117.56,117.65,9507.0,117.58,117.76,117.56,117.65,9507.0
2018-01-26 14:35:00,117.66,117.8,117.65,117.66,26405.0,117.66,117.8,117.65,117.66,26405.0
2018-01-26 14:40:00,117.67,117.69,117.49,117.5,14087.0,117.67,117.69,117.49,117.5,14087.0
2018-01-26 14:45:00,117.49,117.63,117.46,117.58,15296.0,117.49,117.63,117.46,117.58,15296.0
2018-01-26 14:50:00,117.54,117.57,117.5,117.52,10230.0,117.54,117.57,117.5,117.52,10230.0
2018-01-26 14:55:00,117.53,117.69,117.5,117.68,18288.0,117.53,117.69,117.5,117.68,18288.0
2018-01-26 15:00:00,117.68,117.68,117.59,117.66,9660.0,117.68,117.68,117.59,117.66,9660.0
2018-01-26 15:05:00,117.67,117.87,117.67,117.85,9868.0,117.67,117.87,117.67,117.85,9868.0
2018-01-26 15:10:00,117.86,117.93,117.8,117.93,8909.0,117.86,117.93,117.8,117.93,8909.0
2018-01-26 15:15:00,117.93,117.95,117.76,117.81,15490.0,117.93,117.95,117.76,117.81,15490.0
2018-01-26 15:20:00,117.82,117.83,117.73,117.74,12790.0,117.82,117.83,117.73,117.74,12790.0
2018-01-26 15:25:00,117.74,117.75,117.61,117.69,16943.0,117.74,117.75,117.61,117.69,16943.0
2018-01-26 15:30:00,117.68,117.78,117.66,117.77,17343.0,117.68,117.78,117.66,117.77,17343.0
2018-01-26 15:35:00,117.75,117.82,117.71,117.77,15236.0,117.75,117.82,117.71,117.77,15236.0
2018-01-26 15:40:00,117.76,117.8,117.76,117.79,15591.0,117.76,117.8,117.76,117.79,15591.0
2018-01-26 15:45:00,117.79,117.8,117.66,117.75,19951.0,117.79,117.8,117.66,117.75,19951.0
2018-01-26 15:50:00,117.77,117.91,117.55,117.77,77617.0,117.77,117.91,117.55,117.77,77617.0
2018-01-26 15:55:00,117.77,117.79,117.55,117.74,94024.0,117.77,117.79,117.55,117.74,94024.0
2018-01-29 09:30:00,117.7,118.0,117.21,117.47,28980.0,117.7,118.0,117.21,117.47,28980.0
2018-01-29 09:35:00,117.62,118.24,117.48,118.24,13803.0,117.62,118.24,117.48,118.24,13803.0
2018-01-29 09:40:00,118.27,118.47,117.98,118.09,20848.0,118.27,118.47,117.98,118.09,20848.0
2018-01-29 09:45:00,118.04,118.27,117.93,117.93,4374.0,118.04,118.27,117.93,117.93,4374.0
2018-01-29 09:50:00,117.96,118.05,117.72,117.83,8153.0,117.96,118.05,117.72,117.83,8153.0
2018-01-29 09:55:00,117.82,117.86,117.66,117.73,6013.0,117.82,117.86,117.66,117.73,6013.0
2018-01-29 10:00:00,117.85,117.95,117.57,117.61,9697.0,117.85,117.95,117.57,117.61,9697.0
2018-01-29 10:05:00,117.58,117.58,117.31,117.39,6162.0,117.58,117.58,117.31,117.39,6162.0
2018-01-29 10:10:00,117.4,117.48,117.29,117.29,11626.0,117.4,117.48,117.29,117.29,11626.0
2018-01-29 10:15:00,117.26,117.37,117.18,117.31,13887.0,117.26,117.37,117.18,117.31,13887.0
2018-01-29 10:20:00,117.33,117.65,117.31,117.62,20155.0,117.33,117.65,117.31,117.62,20155.0
2018-01-29 10:25:00,117.61,117.81,117.59,117.81,11913.0,117.61,117.81,117.59,117.81,11913.0
2018-01-29 10:30:00,117.75,117.78,117.67,117.69,3100.0,117.75,117.78,117.67,117.69,3100.0
2018-01-29 10:35:00,117.74,117.74,117.32,117.33,15329.0,117.74,117.74,117.32,117.33,15329.0
2018-01-29 10:40:00,117.33,117.4,116.89,116.91,18096.0,117.33,117.4,116.89,116.91,18096.0
2018-01-29 10:45:00,117.08,117.16,116.95,117.04,10496.0,117.08,117.16,116.95,117.04,10496.0
2018-01-29 10:50:00,117.04,117.26,117.03,117.08,7854.0,117.04,117.26,117.03,117.08,7854.0
2018-01-29 10:55:00,117.07,117.12,117.01,117.02,8009.0,117.07,117.12,117.01,117.02,8009.0
2018-01-29 11:00:00,117.07,117.11,116.96,116.96,4349.0,117.07,117.11,116.96,116.96,4349.0
2018-01-29 11:05:00,116.98,117.05,116.83,116.83,13320.0,116.98,117.05,116.83,116.83,13320.0
2018-01-29 11:10:00,116.88,116.92,116.78,116.9,12686.0,116.88,116.92,116.78,116.9,12686.0
2018-01-29 11:15:00,116.87,117.0,116.84,116.91,9411.0,116.87,117.0,116.84,116.91,9411.0
2018-01-29 11:20:00,116.95,117.25,116.95,117.13,5043.0,116.95,117.25,116.95,117.13,5043.0
2018-01-29 11:25:00,117.13,117.26,116.97,116.99,4698.0,117.13,117.26,116.97,116.99,4698.0
2018-01-29 11:30:00,117.05,117.15,116.96,117.11,14117.0,117.05,117.15,116.96,117.11,14117.0
2018-01-29 11:35:00,117.14,117.24,117.09,117.19,13669.0,117.14,117.24,117.09,117.19,13669.0
2018-01-29 11:40:00,117.2,117.42,117.14,117.42,5715.0,117.2,117.42,117.14,117.42,5715.0
2018-01-29 11:45:00,117.49,117.52,117.4,117.48,6119.0,117.49,117.52,117.4,117.48,6119.0
2018-01-29 11:50:00,117.53,117.58,117.48,117.51,6398.0,117.53,117.58,117.48,117.51,6398.0
2018-01-29 11:55:00,117.48,117.48,117.31,117.34,3887.0,117.48,117.48,117.31,117.34,3887.0
2018-01-29 12:00:00,117.36,117.36,117.23,117.32,3428.0,117.36,117.36,117.23,117.32,3428.0
2018-01-29 12:05:00,117.37,117.47,117.37,117.46,1400.0,117.37,117.47,117.37,117.46,1400.0
2018-01-29 12:10:00,117.45,117.6,117.44,117.53,3030.0,117.45,117.6,117.44,117.53,3030.0
2018-01-29 12:15:00,117.56,117.63,117.49,117.53,6282.0,117.56,117.63,117.49,117.53,6282.0
2018-01-29 12:20:00,117.49,117.53,117.39,117.42,4487.0,117.49,117.53,117.39,117.42,4487.0
2018-01-29 12:25:00,117.39,117.39,117.22,117.29,4171.0,117.39,117.39,117.22,117.29,4171.0
2018-01-29 12:30:00,117.32,117.35,117.2,117.24,5784.0,117.32,117.35,117.2,117.24,5784.0
2018-01-29 12:35:00,117.28,117.31,117.24,117.24,4903.0,117.28,117.31,117.24,117.24,4903.0
2018-01-29 12:40:00,117.26,117.27,117.15,117.16,2201.0,117.26,117.27,117.15,117.16,2201.0
2018-01-29 12:45:00,117.2,117.25,117.15,117.15,5183.0,117.2,117.25,117.15,117.15,5183.0
2018-01-29 12:50:00,117.17,117.28,117.1,117.28,2904.0,117.17,117.28,117.1,117.28,2904.0
2018-01-29 12:55:00,117.3,117.41,117.27,117.35,3661.0,117.3,117.41,117.27,117.35,3661.0
2018-01-29 13:00:00,117.38,117.43,117.31,117.36,3600.0,117.38,117.43,117.31,117.36,3600.0
2018-01-29 13:05:00,117.35,117.45,117.29,117.41,3692.0,117.35,117.45,117.29,117.41,3692.0
2018-01-29 13:10:00,117.44,117.44,117.36,117.41,2226.0,117.44,117.44,117.36,117.41,2226.0
2018-01-29 13:15:00,117.41,117.41,117.25,117.25,7080.0,117.41,117.41,117.25,117.25,7080.0
2018-01-29 13:20:00,117.21,117.27,117.15,117.21,4963.0,117.21,117.27,117.15,117.21,4963.0
2018-01-29 13:25:00,117.21,117.25,117.16,117.18,3452.0,117.21,117.25,117.16,117.18,3452.0
2018-01-29 13:30:00,117.15,117.23,117.11,117.13,2400.0,117.15,117.23,117.11,117.13,2400.0
2018-01-29 13:35:00,117.15,117.16,117.0,117.04,7806.0,117.15,117.16,117.0,117.04,7806.0
2018-01-29 13:40:00,117.02,117.21,117.0,117.1,12940.0,117.02,117.21,117.0,117.1,12940.0
2018-01-29 13:45:00,117.16,117.16,116.95,116.95,10781.0,117.16,117.16,116.95,116.95,10781.0
2018-01-29 13:50:00,116.99,116.99,116.75,116.83,5446.0,116.99,116.99,116.75,116.83,5446.0
2018-01-29 13:55:00,116.77,116.89,116.77,116.85,10324.0,116.77,116.89,116.77,116.85,10324.0
2018-01-29 14:00:00,116.85,116.92,116.74,116.74,7138.0,116.85,116.92,116.74,116.74,7138.0
2018-01-29 14:05:00,116.78,116.88,116.75,116.86,4453.0,116.78,116.88,116.75,116.86,4453.0
2018-01-29 14:10:00,116.81,116.92,116.74,116.9,12614.0,116.81,116.92,116.74,116.9,12614.0
2018-01-29 14:15:00,116.94,116.96,116.86,116.88,5915.0,116.94,116.96,116.86,116.88,5915.0
2018-01-29 14:20:00,116.9,116.98,116.89,116.89,2542.0,116.9,116.98,116.89,116.89,2542.0
2018-01-29 14:25:00,116.95,116.96,116.88,116.96,3300.0,116.95,116.96,116.88,116.96,3300.0
2018-01-29 14:30:00,116.98,117.03,116.83,116.85,6149.0,116.98,117.03,116.83,116.85,6149.0
2018-01-29 14:35:00,116.85,116.9,116.78,116.8,7106.0,116.85,116.9,116.78,116.8,7106.0
2018-01-29 14:40:00,116.77,116.84,116.7,116.76,4119.0,116.77,116.84,116.7,116.76,4119.0
2018-01-29 14:45:00,116.78,116.83,116.75,116.75,4595.0,116.78,116.83,116.75,116.75,4595.0
2018-01-29 14:50:00,116.77,116.78,116.64,116.71,9189.0,116.77,116.78,116.64,116.71,9189.0
2018-01-29 14:55:00,116.75,116.96,116.74,116.89,9339.0,116.75,116.96,116.74,116.89,9339.0
2018-01-29 15:00:00,116.89,117.01,116.8,116.98,8658.0,116.89,117.01,116.8,116.98,8658.0
2018-01-29 15:05:00,116.99,116.99,116.91,116.95,5720.0,116.99,116.99,116.91,116.95,5720.0
2018-01-29 15:10:00,116.98,117.05,116.97,117.02,5041.0,116.98,117.05,116.97,117.02,5041.0
2018-01-29 15:15:00,117.04,117.08,117.01,117.02,5000.0,117.04,117.08,117.01,117.02,5000.0
2018-01-29 15:20:00,117.0,117.02,116.86,116.87,7139.0,117.0,117.02,116.86,116.87,7139.0
2018-01-29 15:25:00,116.83,116.85,116.6,116.6,7476.0,116.83,116.85,116.6,116.6,7476.0
2018-01-29 15:30:00,116.61,116.65,116.35,116.5,28196.0,116.61,116.65,116.35,116.5,28196.0
2018-01-29 15:35:00,116.5,116.59,116.44,116.48,15787.0,116.5,116.59,116.44,116.48,15787.0
2018-01-29 15:40:00,116.46,116.46,116.25,116.37,17057.0,116.46,116.46,116.25,116.37,17057.0
2018-01-29 15:45:00,116.4,116.4,116.2,116.2,17149.0,116.4,116.4,116.2,116.2,17149.0
2018-01-29 15:50:00,116.19,116.64,116.19,116.48,34405.0,116.19,116.64,116.19,116.48,34405.0
2018-01-29 15:55:00,116.52,116.6,116.37,116.38,79967.0,116.52,116.6,116.37,116.38,79967.0
2018-01-30 09:30:00,115.46,116.07,114.42,115.11,50909.0,115.46,116.07,114.42,115.11,50909.0
2018-01-30 09:35:00,115.22,116.05,115.22,115.87,17939.0,115.22,116.05,115.22,115.87,17939.0
2018-01-30 09:40:00,115.89,116.35,115.75,116.2,12671.0,115.89,116.35,115.75,116.2,12671.0
2018-01-30 09:45:00,116.11,116.17,115.58,115.83,9600.0,116.11,116.17,115.58,115.83,9600.0
2018-01-30 09:50:00,115.74,115.94,115.6,115.94,13678.0,115.74,115.94,115.6,115.94,13678.0
2018-01-30 09:55:00,115.93,116.03,115.67,115.67,14918.0,115.93,116.03,115.67,115.67,14918.0
2018-01-30 10:00:00,115.67,115.79,115.32,115.46,18804.0,115.67,115.79,115.32,115.46,18804.0
2018-01-30 10:05:00,115.33,115.36,114.94,115.0,16697.0,115.33,115.36,114.94,115.0,16697.0
2018-01-30 10:10:00,115.03,115.05,114.12,114.42,36375.0,115.03,115.05,114.12,114.42,36375.0
2018-01-30 10:15:00,114.42,114.71,114.4,114.53,25693.0,114.42,114.71,114.4,114.53,25693.0
2018-01-30 10:20:00,114.48,114.71,114.36,114.59,20433.0,114.48,114.71,114.36,114.59,20433.0
2018-01-30 10:25:00,114.57,114.85,114.57,114.8,23400.0,114.57,114.85,114.57,114.8,23400.0
2018-01-30 10:30:00,114.81,114.91,114.61,114.74,30829.0,114.81,114.91,114.61,114.74,30829.0
2018-01-30 10:35:00,114.74,114.79,114.57,114.65,10475.0,114.74,114.79,114.57,114.65,10475.0
2018-01-30 10:40:00,114.63,114.63,114.19,114.2,13041.0,114.63,114.63,114.19,114.2,13041.0
2018-01-30 10:45:00,114.23,114.23,113.77,114.02,28175.0,114.23,114.23,113.77,114.02,28175.0
2018-01-30 10:50:00,113.99,114.36,113.98,114.32,13100.0,113.99,114.36,113.98,114.32,13100.0
2018-01-30 10:55:00,114.36,114.62,114.24,114.62,23697.0,114.36,114.62,114.24,114.62,23697.0
2018-01-30 11:00:00,114.6,114.86,114.54,114.58,11559.0,114.6,114.86,114.54,114.58,11559.0
2018-01-30 11:05:00,114.59,114.97,114.57,114.97,24188.0,114.59,114.97,114.57,114.97,24188.0
2018-01-30 11:10:00,114.99,115.07,114.75,114.93,12770.0,114.99,115.07,114.75,114.93,12770.0
2018-01-30 11:15:00,114.98,115.03,114.81,114.91,11301.0,114.98,115.03,114.81,114.91,11301.0
2018-01-30 11:20:00,114.96,115.13,114.71,114.78,17040.0,114.96,115.13,114.71,114.78,17040.0
2018-01-30 11:25:00,114.76,114.9,114.69,114.81,19421.0,114.76,114.9,114.69,114.81,19421.0
2018-01-30 11:30:00,114.78,114.88,114.71,114.82,8883.0,114.78,114.88,114.71,114.82,8883.0
2018-01-30 11:35:00,114.86,115.11,114.83,114.93,20711.0,114.86,115.11,114.83,114.93,20711.0
2018-01-30 11:40:00,114.9,115.22,114.89,115.13,14079.0,114.9,115.22,114.89,115.13,14079.0
2018-01-30 11:45:00,115.09,115.3,115.09,115.22,10179.0,115.09,115.3,115.09,115.22,10179.0
2018-01-30 11:50:00,115.16,115.36,115.12,115.25,15442.0,115.16,115.36,115.12,115.25,15442.0
2018-01-30 11:55:00,115.25,115.26,115.01,115.01,10665.0,115.25,115.26,115.01,115.01,10665.0
2018-01-30 12:00:00,114.98,115.23,114.89,115.23,12419.0,114.98,115.23,114.89,115.23,12419.0
2018-01-30 12:05:00,115.2,115.36,115.08,115.32,11860.0,115.2,115.36,115.08,115.32,11860.0
2018-01-30 12:10:00,115.32,115.46,115.23,115.31,13156.0,115.32,115.46,115.23,115.31,13156.0
2018-01-30 12:15:00,115.27,115.4,115.19,115.24,8500.0,115.27,115.4,115.19,115.24,8500.0
2018-01-30 12:20:00,115.25,115.3,115.15,115.15,4449.0,115.25,115.3,115.15,115.15,4449.0
2018-01-30 12:25:00,115.12,115.22,115.1,115.1,5677.0,115.12,115.22,115.1,115.1,5677.0
2018-01-30 12:30:00,115.04,115.27,115.03,115.27,7025.0,115.04,115.27,115.03,115.27,7025.0
2018-01-30 12:35:00,115.27,115.28,115.13,115.18,6989.0,115.27,115.28,115.13,115.18,6989.0
2018-01-30 12:40:00,115.12,115.15,114.92,114.92,9303.0,115.12,115.15,114.92,114.92,9303.0
2018-01-30 12:45:00,114.87,114.9,114.71,114.88,7469.0,114.87,114.9,114.71,114.88,7469.0
2018-01-30 12:50:00,114.92,115.1,114.88,114.94,6842.0,114.92,115.1,114.88,114.94,6842.0
2018-01-30 12:55:00,114.95,115.07,114.95,115.07,8225.0,114.95,115.07,114.95,115.07,8225.0
2018-01-30 13:00:00,115.02,115.05,114.81,114.86,5500.0,115.02,115.05,114.81,114.86,5500.0
2018-01-30 13:05:00,114.78,114.84,114.62,114.77,7662.0,114.78,114.84,114.62,114.77,7662.0
2018-01-30 13:10:00,114.81,114.89,114.7,114.72,9868.0,114.81,114.89,114.7,114.72,9868.0
2018-01-30 13:15:00,114.66,114.91,114.66,114.79,13277.0,114.66,114.91,114.66,114.79,13277.0
2018-01-30 13:20:00,114.85,114.87,114.73,114.76,5874.0,114.85,114.87,114.73,114.76,5874.0
2018-01-30 13:25:00,114.73,114.92,114.73,114.84,8308.0,114.73,114.92,114.73,114.84,8308.0
2018-01-30 13:30:00,114.84,114.97,114.79,114.97,7553.0,114.84,114.97,114.79,114.97,7553.0
2018-01-30 13:35:00,114.91,115.13,114.91,115.13,8550.0,114.91,115.13,114.91,115.13,8550.0
2018-01-30 13:40:00,115.15,115.25,115.11,115.17,9137.0,115.15,115.25,115.11,115.17,9137.0
2018-01-30 13:45:00,115.19,115.38,115.19,115.35,7945.0,115.19,115.38,115.19,115.35,7945.0
2018-01-30 13:50:00,115.35,115.52,115.35,115.49,9439.0,115.35,115.52,115.35,115.49,9439.0
2018-01-30 13:55:00,115.52,115.56,115.41,115.45,9140.0,115.52,115.56,115.41,115.45,9140.0
2018-01-30 14:00:00,115.43,115.46,115.32,115.37,5465.0,115.43,115.46,115.32,115.37,5465.0
2018-01-30 14:05:00,115.38,115.47,115.24,115.3,14024.0,115.38,115.47,115.24,115.3,14024.0
2018-01-30 14:10:00,115.23,115.52,115.2,115.44,13658.0,115.23,115.52,115.2,115.44,13658.0
2018-01-30 14:15:00,115.4,115.41,115.12,115.2,16438.0,115.4,115.41,115.12,115.2,16438.0
2018-01-30 14:20:00,115.22,115.22,115.09,115.09,5500.0,115.22,115.22,115.09,115.09,5500.0
2018-01-30 14:25:00,115.14,115.15,114.94,115.0,11404.0,115.14,115.15,114.94,115.0,11404.0
2018-01-30 14:30:00,115.0,115.0,114.68,114.68,14816.0,115.0,115.0,114.68,114.68,14816.0
2018-01-30 14:35:00,114.75,114.84,114.72,114.77,9840.0,114.75,114.84,114.72,114.77,9840.0
2018-01-30 14:40:00,114.81,114.82,114.68,114.78,8892.0,114.81,114.82,114.68,114.78,8892.0
2018-01-30 14:45:00,114.75,114.82,114.68,114.82,9934.0,114.75,114.82,114.68,114.82,9934.0
2018-01-30 14:50:00,114.78,114.83,114.66,114.79,9733.0,114.78,114.83,114.66,114.79,9733.0
2018-01-30 14:55:00,114.8,114.91,114.8,114.86,9442.0,114.8,114.91,114.8,114.86,9442.0
2018-01-30 15:00:00,114.83,115.14,114.8,115.1,11337.0,114.83,115.14,114.8,115.1,11337.0
2018-01-30 15:05:00,115.1,115.13,114.99,115.1,10242.0,115.1,115.13,114.99,115.1,10242.0
2018-01-30 15:10:00,115.11,115.36,115.11,115.34,10832.0,115.11,115.36,115.11,115.34,10832.0
2018-01-30 15:15:00,115.32,115.43,115.3,115.37,7500.0,115.32,115.43,115.3,115.37,7500.0
2018-01-30 15:20:00,115.35,115.45,115.2,115.26,13920.0,115.35,115.45,115.2,115.26,13920.0
2018-01-30 15:25:00,115.29,115.36,115.29,115.36,11216.0,115.29,115.36,115.29,115.36,11216.0
2018-01-30 15:30:00,115.36,115.43,115.27,115.33,17790.0,115.36,115.43,115.27,115.33,17790.0
2018-01-30 15:35:00,115.33,115.44,115.33,115.42,24093.0,115.33,115.44,115.33,115.42,24093.0
2018-01-30 15:40:00,115.42,115.43,115.31,115.34,17902.0,115.42,115.43,115.31,115.34,17902.0
2018-01-30 15:45:00,115.35,115.44,115.27,115.27,30825.0,115.35,115.44,115.27,115.27,30825.0
2018-01-30 15:50:00,115.28,115.38,115.17,115.25,34266.0,115.28,115.38,115.17,115.25,34266.0
2018-01-30 15:55:00,115.26,115.31,114.97,115.03,68234.0,115.26,115.31,114.97,115.03,68234.0
2018-01-31 09:30:00,115.65,115.65,115.15,115.58,17207.0,115.65,115.65,115.15,115.58,17207.0
2018-01-31 09:35:00,115.58,115.69,115.28,115.69,16999.0,115.58,115.69,115.28,115.69,16999.0
2018-01-31 09:40:00,115.67,115.91,115.48,115.83,6943.0,115.67,115.91,115.48,115.83,6943.0
2018-01-31 09:45:00,115.77,116.03,115.71,115.92,7280.0,115.77,116.03,115.71,115.92,7280.0
2018-01-31 09:50:00,115.87,116.04,115.82,115.91,4626.0,115.87,116.04,115.82,115.91,4626.0
2018-01-31 09:55:00,115.85,115.89,115.52,115.8,10110.0,115.85,115.89,115.52,115.8,10110.0
2018-01-31 10:00:00,115.75,116.04,115.68,115.89,12973.0,115.75,116.04,115.68,115.89,12973.0
2018-01-31 10:05:00,115.84,116.17,115.84,116.16,6288.0,115.84,116.17,115.84,116.16,6288.0
2018-01-31 10:10:00,116.12,116.29,116.0,116.25,5910.0,116.12,116.29,116.0,116.25,5910.0
2018-01-31 10:15:00,116.27,116.3,116.08,116.09,7601.0,116.27,116.3,116.08,116.09,7601.0
2018-01-31 10:20:00,116.07,116.3,115.95,116.3,5262.0,116.07,116.3,115.95,116.3,5262.0
2018-01-31 10:25:00,116.23,116.51,116.06,116.51,11156.0,116.23,116.51,116.06,116.51,11156.0
2018-01-31 10:30:00,116.43,116.52,116.41,116.45,8702.0,116.43,116.52,116.41,116.45,8702.0
2018-01-31 10:35:00,116.43,116.64,116.34,116.34,18353.0,116.43,116.64,116.34,116.34,18353.0
2018-01-31 10:40:00,116.24,116.24,116.15,116.16,5300.0,116.24,116.24,116.15,116.16,5300.0
2018-01-31 10:45:00,116.16,116.16,115.92,115.97,4705.0,116.16,116.16,115.92,115.97,4705.0
2018-01-31 10:50:00,115.98,116.22,115.96,116.22,12590.0,115.98,116.22,115.96,116.22,12590.0
2018-01-31 10:55:00,116.17,116.25,116.01,116.14,18151.0,116.17,116.25,116.01,116.14,18151.0
2018-01-31 11:00:00,116.18,116.19,116.05,116.11,6248.0,116.18,116.19,116.05,116.11,6248.0
2018-01-31 11:05:00,116.08,116.15,115.83,115.86,5469.0,116.08,116.15,115.83,115.86,5469.0
2018-01-31 11:10:00,115.82,115.95,115.74,115.93,8235.0,115.82,115.95,115.74,115.93,8235.0
2018-01-31 11:15:00,115.94,115.94,115.76,115.8,2250.0,115.94,115.94,115.76,115.8,2250.0
2018-01-31 11:20:00,115.79,115.79,115.62,115.65,6013.0,115.79,115.79,115.62,115.65,6013.0
2018-01-31 11:25:00,115.69,115.72,115.53,115.53,2296.0,115.69,115.72,115.53,115.53,2296.0
2018-01-31 11:30:00,115.55,115.86,115.54,115.84,5121.0,115.55,115.86,115.54,115.84,5121.0
2018-01-31 11:35:00,115.85,115.96,115.8,115.96,2840.0,115.85,115.96,115.8,115.96,2840.0
2018-01-31 11:40:00,115.91,115.92,115.86,115.89,4378.0,115.91,115.92,115.86,115.89,4378.0
2018-01-31 11:45:00,115.82,115.92,115.7,115.84,4968.0,115.82,115.92,115.7,115.84,4968.0
2018-01-31 11:50:00,115.8,115.8,115.5,115.54,3300.0,115.8,115.8,115.5,115.54,3300.0
2018-01-31 11:55:00,115.51,115.62,115.47,115.49,5608.0,115.51,115.62,115.47,115.49,5608.0
2018-01-31 12:00:00,115.46,115.55,115.41,115.55,10382.0,115.46,115.55,115.41,115.55,10382.0
2018-01-31 12:05:00,115.57,115.7,115.56,115.63,4857.0,115.57,115.7,115.56,115.63,4857.0
2018-01-31 12:10:00,115.6,115.64,115.55,115.64,3200.0,115.6,115.64,115.55,115.64,3200.0
2018-01-31 12:15:00,115.61,115.62,115.53,115.62,3600.0,115.61,115.62,115.53,115.62,3600.0
2018-01-31 12:20:00,115.64,115.82,115.64,115.8,2463.0,115.64,115.82,115.64,115.8,2463.0
2018-01-31 12:25:00,115.79,115.91,115.79,115.91,1269.0,115.79,115.91,115.79,115.91,1269.0
2018-01-31 12:30:00,115.94,115.94,115.87,115.92,1301.0,115.94,115.94,115.87,115.92,1301.0
2018-01-31 12:35:00,115.88,115.94,115.88,115.92,1700.0,115.88,115.94,115.88,115.92,1700.0
2018-01-31 12:40:00,115.88,115.88,115.67,115.67,2200.0,115.88,115.88,115.67,115.67,2200.0
2018-01-31 12:45:00,115.75,115.75,115.54,115.58,15690.0,115.75,115.75,115.54,115.58,15690.0
2018-01-31 12:50:00,115.65,115.85,115.59,115.82,6790.0,115.65,115.85,115.59,115.82,6790.0
2018-01-31 12:55:00,115.83,115.83,115.74,115.81,2172.0,115.83,115.83,115.74,115.81,2172.0
2018-01-31 13:00:00,115.81,115.92,115.74,115.84,3123.0,115.81,115.92,115.74,115.84,3123.0
2018-01-31 13:05:00,115.88,115.95,115.84,115.84,3200.0,115.88,115.95,115.84,115.84,3200.0
2018-01-31 13:10:00,115.85,115.91,115.85,115.91,1705.0,115.85,115.91,115.85,115.91,1705.0
2018-01-31 13:15:00,115.87,115.91,115.82,115.91,2400.0,115.87,115.91,115.82,115.91,2400.0
2018-01-31 13:20:00,115.94,116.09,115.94,116.08,3614.0,115.94,116.09,115.94,116.08,3614.0
2018-01-31 13:25:00,116.13,116.15,116.06,116.14,3500.0,116.13,116.15,116.06,116.14,3500.0
2018-01-31 13:30:00,116.11,116.14,116.05,116.07,4611.0,116.11,116.14,116.05,116.07,4611.0
2018-01-31 13:35:00,116.07,116.1,115.92,115.92,1950.0,116.07,116.1,115.92,115.92,1950.0
2018-01-31 13:40:00,115.86,115.91,115.85,115.85,3300.0,115.86,115.91,115.85,115.85,3300.0
2018-01-31 13:45:00,115.85,115.86,115.75,115.8,8607.0,115.85,115.86,115.75,115.8,8607.0
2018-01-31 13:50:00,115.78,115.78,115.7,115.74,4437.0,115.78,115.78,115.7,115.74,4437.0
2018-01-31 13:55:00,115.74,115.75,115.57,115.57,9513.0,115.74,115.75,115.57,115.57,9513.0
2018-01-31 14:00:00,115.56,116.01,115.55,115.84,6449.0,115.56,116.01,115.55,115.84,6449.0
2018-01-31 14:05:00,115.72,116.09,115.65,116.05,11084.0,115.72,116.09,115.65,116.05,11084.0
2018-01-31 14:10:00,116.07,116.14,115.89,115.89,10495.0,116.07,116.14,115.89,115.89,10495.0
2018-01-31 14:15:00,115.92,116.08,115.85,115.87,13043.0,115.92,116.08,115.85,115.87,13043.0
2018-01-31 14:20:00,115.81,115.81,115.37,115.37,10941.0,115.81,115.81,115.37,115.37,10941.0
2018-01-31 14:25:00,115.39,115.58,115.37,115.52,9687.0,115.39,115.58,115.37,115.52,9687.0
2018-01-31 14:30:00,115.57,115.61,115.49,115.58,5889.0,115.57,115.61,115.49,115.58,5889.0
2018-01-31 14:35:00,115.57,115.57,115.33,115.43,6933.0,115.57,115.57,115.33,115.43,6933.0
2018-01-31 14:40:00,115.48,115.68,115.42,115.59,7811.0,115.48,115.68,115.42,115.59,7811.0
2018-01-31 14:45:00,115.59,115.6,115.16,115.16,10849.0,115.59,115.6,115.16,115.16,10849.0
2018-01-31 14:50:00,115.15,115.27,115.06,115.23,15146.0,115.15,115.27,115.06,115.23,15146.0
2018-01-31 14:55:00,115.26,115.47,115.23,115.47,12889.0,115.26,115.47,115.23,115.47,12889.0
2018-01-31 15:00:00,115.36,115.43,115.19,115.19,13591.0,115.36,115.43,115.19,115.19,13591.0
2018-01-31 15:05:00,115.2,115.2,114.9,115.05,15982.0,115.2,115.2,114.9,115.05,15982.0
2018-01-31 15:10:00,115.07,115.27,115.06,115.14,10295.0,115.07,115.27,115.06,115.14,10295.0
2018-01-31 15:15:00,115.13,115.26,115.08,115.2,10418.0,115.13,115.26,115.08,115.2,10418.0
2018-01-31 15:20:00,115.2,115.37,115.19,115.24,13945.0,115.2,115.37,115.19,115.24,13945.0
2018-01-31 15:25:00,115.23,115.35,115.18,115.29,10888.0,115.23,115.35,115.18,115.29,10888.0
2018-01-31 15:30:00,115.31,115.42,115.28,115.38,14026.0,115.31,115.42,115.28,115.38,14026.0
2018-01-31 15:35:00,115.41,115.55,115.34,115.49,18359.0,115.41,115.55,115.34,115.49,18359.0
2018-01-31 15:40:00,115.51,115.79,115.5,115.58,24691.0,115.51,115.79,115.5,115.58,24691.0
2018-01-31 15:45:00,115.59,115.74,115.56,115.59,18701.0,115.59,115.74,115.56,115.59,18701.0
2018-01-31 15:50:00,115.49,115.61,115.49,115.57,25359.0,115.49,115.61,115.49,115.57,25359.0
2018-01-31 15:55:00,115.59,115.69,115.46,115.64,51670.0,115.59,115.69,115.46,115.64,51670.0
2018-02-01 09:30:00,114.72,115.48,114.08,115.48,37372.0,114.72,115.48,114.08,115.48,37372.0
2018-02-01 09:35:00,115.49,116.13,115.39,115.96,28393.0,115.49,116.13,115.39,115.96,28393.0
2018-02-01 09:40:00,116.05,116.12,115.27,115.54,34173.0,116.05,116.12,115.27,115.54,34173.0
2018-02-01 09:45:00,115.56,115.74,115.36,115.59,42300.0,115.56,115.74,115.36,115.59,42300.0
2018-02-01 09:50:00,115.71,115.92,115.56,115.63,12246.0,115.71,115.92,115.56,115.63,12246.0
2018-02-01 09:55:00,115.65,116.1,115.51,115.87,10388.0,115.65,116.1,115.51,115.87,10388.0
2018-02-01 10:00:00,115.89,116.4,115.89,116.26,15338.0,115.89,116.4,115.89,116.26,15338.0
2018-02-01 10:05:00,116.32,116.32,115.99,116.15,15807.0,116.32,116.32,115.99,116.15,15807.0
2018-02-01 10:10:00,116.2,116.4,116.15,116.36,8090.0,116.2,116.4,116.15,116.36,8090.0
2018-02-01 10:15:00,116.38,116.7,116.31,116.59,8088.0,116.38,116.7,116.31,116.59,8088.0
2018-02-01 10:20:00,116.58,116.64,116.27,116.27,5000.0,116.58,116.64,116.27,116.27,5000.0
2018-02-01 10:25:00,116.27,116.28,116.13,116.22,5270.0,116.27,116.28,116.13,116.22,5270.0
2018-02-01 10:30:00,116.19,116.47,116.15,116.42,8218.0,116.19,116.47,116.15,116.42,8218.0
2018-02-01 10:35:00,116.42,116.59,116.35,116.59,17796.0,116.42,116.59,116.35,116.59,17796.0
2018-02-01 10:40:00,116.59,116.65,116.38,116.38,8365.0,116.59,116.65,116.38,116.38,8365.0
2018-02-01 10:45:00,116.38,116.63,116.33,116.58,6428.0,116.38,116.63,116.33,116.58,6428.0
2018-02-01 10:50:00,116.63,116.76,116.48,116.6,11188.0,116.63,116.76,116.48,116.6,11188.0
2018-02-01 10:55:00,116.62,116.69,116.36,116.36,3956.0,116.62,116.69,116.36,116.36,3956.0
2018-02-01 11:00:00,116.4,116.48,116.2,116.29,5272.0,116.4,116.48,116.2,116.29,5272.0
2018-02-01 11:05:00,116.27,116.33,116.11,116.16,5600.0,116.27,116.33,116.11,116.16,5600.0
2018-02-01 11:10:00,116.11,116.2,115.98,116.14,5942.0,116.11,116.2,115.98,116.14,5942.0
2018-02-01 11:15:00,116.12,116.29,116.11,116.19,9838.0,116.12,116.29,116.11,116.19,9838.0
2018-02-01 11:20:00,116.11,116.16,115.86,115.98,8427.0,116.11,116.16,115.86,115.98,8427.0
2018-02-01 11:25:00,115.98,116.18,115.97,116.18,12459.0,115.98,116.18,115.97,116.18,12459.0
2018-02-01 11:30:00,116.23,116.64,116.21,116.64,7120.0,116.23,116.64,116.21,116.64,7120.0
2018-02-01 11:35:00,116.62,116.76,116.43,116.74,13589.0,116.62,116.76,116.43,116.74,13589.0
2018-02-01 11:40:00,116.69,116.93,116.63,116.91,9240.0,116.69,116.93,116.63,116.91,9240.0
2018-02-01 11:45:00,116.9,117.07,116.85,117.0,15035.0,116.9,117.07,116.85,117.0,15035.0
2018-02-01 11:50:00,116.91,117.03,116.86,116.89,9888.0,116.91,117.03,116.86,116.89,9888.0
2018-02-01 11:55:00,116.92,117.38,116.92,117.36,46714.0,116.92,117.38,116.92,117.36,46714.0
2018-02-01 12:00:00,117.34,117.5,116.93,117.01,12582.0,117.34,117.5,116.93,117.01,12582.0
2018-02-01 12:05:00,117.02,117.13,116.83,116.83,4559.0,117.02,117.13,116.83,116.83,4559.0
2018-02-01 12:10:00,116.81,116.99,116.75,116.83,7778.0,116.81,116.99,116.75,116.83,7778.0
2018-02-01 12:15:00,116.78,116.92,116.77,116.84,6102.0,116.78,116.92,116.77,116.84,6102.0
2018-02-01 12:20:00,116.84,116.87,116.5,116.5,18486.0,116.84,116.87,116.5,116.5,18486.0
2018-02-01 12:25:00,116.52,116.66,116.52,116.64,11300.0,116.52,116.66,116.52,116.64,11300.0
2018-02-01 12:30:00,116.58,116.68,116.57,116.57,7074.0,116.58,116.68,116.57,116.57,7074.0
2018-02-01 12:35:00,116.59,116.59,116.47,116.53,2108.0,116.59,116.59,116.47,116.53,2108.0
2018-02-01 12:40:00,116.5,116.53,116.36,116.43,5249.0,116.5,116.53,116.36,116.43,5249.0
2018-02-01 12:45:00,116.45,116.59,116.41,116.54,6401.0,116.45,116.59,116.41,116.54,6401.0
2018-02-01 12:50:00,116.53,116.86,116.53,116.83,9667.0,116.53,116.86,116.53,116.83,9667.0
2018-02-01 12:55:00,116.84,116.91,116.82,116.9,4100.0,116.84,116.91,116.82,116.9,4100.0
2018-02-01 13:00:00,116.93,117.2,116.93,117.2,7842.0,116.93,117.2,116.93,117.2,7842.0
2018-02-01 13:05:00,117.2,117.31,117.17,117.2,5457.0,117.2,117.31,117.17,117.2,5457.0
2018-02-01 13:10:00,117.2,117.21,116.98,117.09,4550.0,117.2,117.21,116.98,117.09,4550.0
2018-02-01 13:15:00,117.08,117.18,116.98,117.17,5249.0,117.08,117.18,116.98,117.17,5249.0
2018-02-01 13:20:00,117.17,117.41,117.14,117.37,8101.0,117.17,117.41,117.14,117.37,8101.0
2018-02-01 13:25:00,117.34,117.7,117.34,117.6,50196.0,117.34,117.7,117.34,117.6,50196.0
2018-02-01 13:30:00,117.55,117.56,117.35,117.5,10206.0,117.55,117.56,117.35,117.5,10206.0
2018-02-01 13:35:00,117.44,117.57,117.35,117.57,11208.0,117.44,117.57,117.35,117.57,11208.0
2018-02-01 13:40:00,117.57,117.58,117.35,117.41,17027.0,117.57,117.58,117.35,117.41,17027.0
2018-02-01 13:45:00,117.45,117.57,117.39,117.57,16734.0,117.45,117.57,117.39,117.57,16734.0
2018-02-01 13:50:00,117.54,117.7,117.48,117.48,12257.0,117.54,117.7,117.48,117.48,12257.0
2018-02-01 13:55:00,117.51,117.53,117.17,117.17,10987.0,117.51,117.53,117.17,117.17,10987.0
2018-02-01 14:00:00,117.17,117.2,116.91,116.94,9966.0,117.17,117.2,116.91,116.94,9966.0
2018-02-01 14:05:00,116.94,117.0,116.84,116.87,11041.0,116.94,117.0,116.84,116.87,11041.0
2018-02-01 14:10:00,116.84,116.9,116.59,116.63,11201.0,116.84,116.9,116.59,116.63,11201.0
2018-02-01 14:15:00,116.67,116.78,116.65,116.7,7286.0,116.67,116.78,116.65,116.7,7286.0
2018-02-01 14:20:00,116.68,116.73,116.26,116.46,10715.0,116.68,116.73,116.26,116.46,10715.0
2018-02-01 14:25:00,116.5,116.8,116.5,116.78,7423.0,116.5,116.8,116.5,116.78,7423.0
2018-02-01 14:30:00,116.74,116.91,116.71,116.78,10889.0,116.74,116.91,116.71,116.78,10889.0
2018-02-01 14:35:00,116.7,116.95,116.64,116.68,14155.0,116.7,116.95,116.64,116.68,14155.0
2018-02-01 14:40:00,116.67,116.81,116.65,116.67,12385.0,116.67,116.81,116.65,116.67,12385.0
2018-02-01 14:45:00,116.68,116.74,116.55,116.61,14138.0,116.68,116.74,116.55,116.61,14138.0
2018-02-01 14:50:00,116.69,116.72,116.58,116.59,21806.0,116.69,116.72,116.58,116.59,21806.0
2018-02-01 14:55:00,116.6,116.74,116.58,116.62,5068.0,116.6,116.74,116.58,116.62,5068.0
2018-02-01 15:00:00,116.61,116.68,116.54,116.54,11188.0,116.61,116.68,116.54,116.54,11188.0
2018-02-01 15:05:00,116.54,116.65,116.51,116.59,8319.0,116.54,116.65,116.51,116.59,8319.0
2018-02-01 15:10:00,116.59,116.65,116.43,116.49,7933.0,116.59,116.65,116.43,116.49,7933.0
2018-02-01 15:15:00,116.47,116.52,116.34,116.34,7171.0,116.47,116.52,116.34,116.34,7171.0
2018-02-01 15:20:00,116.27,116.36,116.17,116.17,10606.0,116.27,116.36,116.17,116.17,10606.0
2018-02-01 15:25:00,116.17,116.22,115.97,115.98,12719.0,116.17,116.22,115.97,115.98,12719.0
2018-02-01 15:30:00,115.99,116.04,115.67,115.75,28703.0,115.99,116.04,115.67,115.75,28703.0
2018-02-01 15:35:00,115.77,115.77,115.58,115.58,27629.0,115.77,115.77,115.58,115.58,27629.0
2018-02-01 15:40:00,115.56,115.58,115.3,115.34,32122.0,115.56,115.58,115.3,115.34,32122.0
2018-02-01 15:45:00,115.37,115.64,115.36,115.56,51212.0,115.37,115.64,115.36,115.56,51212.0
2018-02-01 15:50:00,115.57,115.77,115.5,115.6,44812.0,115.57,115.77,115.5,115.6,44812.0
2018-02-01 15:55:00,115.6,115.62,115.38,115.61,107256.0,115.6,115.62,115.38,115.61,107256.0
2018-02-02 09:30:00,114.12,114.87,114.01,114.76,44333.0,114.12,114.87,114.01,114.76,44333.0
2018-02-02 09:35:00,114.86,115.14,114.42,114.42,21486.0,114.86,115.14,114.42,114.42,21486.0
2018-02-02 09:40:00,114.61,114.86,114.58,114.75,21228.0,114.61,114.86,114.58,114.75,21228.0
2018-02-02 09:45:00,114.75,115.02,114.57,114.73,16977.0,114.75,115.02,114.57,114.73,16977.0
2018-02-02 09:50:00,114.72,114.73,114.04,114.2,24506.0,114.72,114.73,114.04,114.2,24506.0
2018-02-02 09:55:00,114.27,114.6,114.16,114.4,12208.0,114.27,114.6,114.16,114.4,12208.0
2018-02-02 10:00:00,114.49,114.51,114.09,114.33,43878.0,114.49,114.51,114.09,114.33,43878.0
2018-02-02 10:05:00,114.18,114.18,113.76,113.76,13303.0,114.18,114.18,113.76,113.76,13303.0
2018-02-02 10:10:00,113.77,113.96,113.49,113.94,17655.0,113.77,113.96,113.49,113.94,17655.0
2018-02-02 10:15:00,113.98,114.07,113.74,113.88,13234.0,113.98,114.07,113.74,113.88,13234.0
2018-02-02 10:20:00,113.88,114.47,113.55,114.39,27307.0,113.88,114.47,113.55,114.39,27307.0
2018-02-02 10:25:00,114.31,114.31,114.08,114.19,4350.0,114.31,114.31,114.08,114.19,4350.0
2018-02-02 10:30:00,114.19,114.45,114.17,114.38,16169.0,114.19,114.45,114.17,114.38,16169.0
2018-02-02 10:35:00,114.42,114.61,114.36,114.47,12607.0,114.42,114.61,114.36,114.47,12607.0
2018-02-02 10:40:00,114.37,114.56,114.37,114.42,7422.0,114.37,114.56,114.37,114.42,7422.0
2018-02-02 10:45:00,114.35,114.58,114.19,114.49,19275.0,114.35,114.58,114.19,114.49,19275.0
2018-02-02 10:50:00,114.42,114.65,114.41,114.55,10474.0,114.42,114.65,114.41,114.55,10474.0
2018-02-02 10:55:00,114.44,114.47,114.24,114.35,5928.0,114.44,114.47,114.24,114.35,5928.0
2018-02-02 11:00:00,114.31,114.62,114.27,114.43,20190.0,114.31,114.62,114.27,114.43,20190.0
2018-02-02 11:05:00,114.3,114.47,114.27,114.45,4100.0,114.3,114.47,114.27,114.45,4100.0
2018-02-02 11:10:00,114.34,114.53,114.34,114.44,8418.0,114.34,114.53,114.34,114.44,8418.0
2018-02-02 11:15:00,114.31,114.31,113.89,113.89,3823.0,114.31,114.31,113.89,113.89,3823.0
2018-02-02 11:20:00,113.91,114.2,113.88,113.97,15448.0,113.91,114.2,113.88,113.97,15448.0
2018-02-02 11:25:00,113.93,114.03,113.82,113.9,4782.0,113.93,114.03,113.82,113.9,4782.0
2018-02-02 11:30:00,113.83,114.01,113.81,113.81,9726.0,113.83,114.01,113.81,113.81,9726.0
2018-02-02 11:35:00,113.85,113.93,113.79,113.9,8195.0,113.85,113.93,113.79,113.9,8195.0
2018-02-02 11:40:00,113.9,114.07,113.82,113.94,6381.0,113.9,114.07,113.82,113.94,6381.0
2018-02-02 11:45:00,113.87,114.03,113.87,113.98,5390.0,113.87,114.03,113.87,113.98,5390.0
2018-02-02 11:50:00,113.99,114.11,113.95,114.09,5606.0,113.99,114.11,113.95,114.09,5606.0
2018-02-02 11:55:00,114.03,114.12,113.82,113.82,6800.0,114.03,114.12,113.82,113.82,6800.0
2018-02-02 12:00:00,113.79,113.79,113.44,113.5,10724.0,113.79,113.79,113.44,113.5,10724.0
2018-02-02 12:05:00,113.51,113.67,113.5,113.53,21466.0,113.51,113.67,113.5,113.53,21466.0
2018-02-02 12:10:00,113.6,113.73,113.53,113.63,18780.0,113.6,113.73,113.53,113.63,18780.0
2018-02-02 12:15:00,113.61,113.99,113.61,113.95,9586.0,113.61,113.99,113.61,113.95,9586.0
2018-02-02 12:20:00,113.95,113.96,113.87,113.9,7504.0,113.95,113.96,113.87,113.9,7504.0
2018-02-02 12:25:00,113.93,114.36,113.9,114.36,12214.0,113.93,114.36,113.9,114.36,12214.0
2018-02-02 12:30:00,114.3,114.3,114.12,114.2,5923.0,114.3,114.3,114.12,114.2,5923.0
2018-02-02 12:35:00,114.21,114.26,114.07,114.18,11133.0,114.21,114.26,114.07,114.18,11133.0
2018-02-02 12:40:00,114.16,114.16,113.98,114.13,9540.0,114.16,114.16,113.98,114.13,9540.0
2018-02-02 12:45:00,114.07,114.07,113.89,113.91,5072.0,114.07,114.07,113.89,113.91,5072.0
2018-02-02 12:50:00,113.91,113.92,113.77,113.77,4371.0,113.91,113.92,113.77,113.77,4371.0
2018-02-02 12:55:00,113.75,113.95,113.75,113.77,10589.0,113.75,113.95,113.75,113.77,10589.0
2018-02-02 13:00:00,113.77,113.92,113.65,113.72,8821.0,113.77,113.92,113.65,113.72,8821.0
2018-02-02 13:05:00,113.7,113.75,113.58,113.58,64038.0,113.7,113.75,113.58,113.58,64038.0
2018-02-02 13:10:00,113.58,113.78,113.54,113.7,12461.0,113.58,113.78,113.54,113.7,12461.0
2018-02-02 13:15:00,113.68,113.68,113.56,113.61,10688.0,113.68,113.68,113.56,113.61,10688.0
2018-02-02 13:20:00,113.6,113.6,113.05,113.15,13078.0,113.6,113.6,113.05,113.15,13078.0
2018-02-02 13:25:00,113.1,113.4,113.1,113.35,8840.0,113.1,113.4,113.1,113.35,8840.0
2018-02-02 13:30:00,113.42,113.65,113.42,113.61,6865.0,113.42,113.65,113.42,113.61,6865.0
2018-02-02 13:35:00,113.65,113.68,113.37,113.39,6328.0,113.65,113.68,113.37,113.39,6328.0
2018-02-02 13:40:00,113.45,113.55,113.36,113.46,13434.0,113.45,113.55,113.36,113.46,13434.0
2018-02-02 13:45:00,113.45,113.59,113.43,113.52,11450.0,113.45,113.59,113.43,113.52,11450.0
2018-02-02 13:50:00,113.53,113.68,113.53,113.66,6167.0,113.53,113.68,113.53,113.66,6167.0
2018-02-02 13:55:00,113.71,113.81,113.58,113.58,9743.0,113.71,113.81,113.58,113.58,9743.0
2018-02-02 14:00:00,113.6,113.63,113.46,113.48,8188.0,113.6,113.63,113.46,113.48,8188.0
2018-02-02 14:05:00,113.44,113.58,113.35,113.48,7549.0,113.44,113.58,113.35,113.48,7549.0
2018-02-02 14:10:00,113.45,113.46,113.19,113.3,9024.0,113.45,113.46,113.19,113.3,9024.0
2018-02-02 14:15:00,113.27,113.27,112.9,113.06,9116.0,113.27,113.27,112.9,113.06,9116.0
2018-02-02 14:20:00,113.08,113.12,112.89,112.96,9069.0,113.08,113.12,112.89,112.96,9069.0
2018-02-02 14:25:00,112.98,113.0,112.65,112.75,17023.0,112.98,113.0,112.65,112.75,17023.0
2018-02-02 14:30:00,112.78,113.03,112.7,112.95,15176.0,112.78,113.03,112.7,112.95,15176.0
2018-02-02 14:35:00,112.92,113.0,112.79,112.79,13110.0,112.92,113.0,112.79,112.79,13110.0
2018-02-02 14:40:00,112.77,113.09,112.77,113.09,17119.0,112.77,113.09,112.77,113.09,17119.0
2018-02-02 14:45:00,113.06,113.06,112.77,112.84,15412.0,113.06,113.06,112.77,112.84,15412.0
2018-02-02 14:50:00,112.84,112.84,112.56,112.83,10087.0,112.84,112.84,112.56,112.83,10087.0
2018-02-02 14:55:00,112.79,112.79,112.48,112.54,13471.0,112.79,112.79,112.48,112.54,13471.0
2018-02-02 15:00:00,112.48,112.65,112.41,112.48,10900.0,112.48,112.65,112.41,112.48,10900.0
2018-02-02 15:05:00,112.47,112.47,112.25,112.33,13743.0,112.47,112.47,112.25,112.33,13743.0
2018-02-02 15:10:00,112.29,112.59,112.27,112.31,21796.0,112.29,112.59,112.27,112.31,21796.0
2018-02-02 15:15:00,112.3,112.45,112.2,112.35,43486.0,112.3,112.45,112.2,112.35,43486.0
2018-02-02 15:20:00,112.31,112.67,112.31,112.66,22372.0,112.31,112.67,112.31,112.66,22372.0
2018-02-02 15:25:00,112.69,112.76,112.47,112.47,10601.0,112.69,112.76,112.47,112.47,10601.0
2018-02-02 15:30:00,112.42,112.42,112.11,112.27,26398.0,112.42,112.42,112.11,112.27,26398.0
2018-02-02 15:35:00,112.28,112.34,111.98,112.26,48579.0,112.28,112.34,111.98,112.26,48579.0
2018-02-02 15:40:00,112.24,112.25,111.92,112.14,26482.0,112.24,112.25,111.92,112.14,26482.0
2018-02-02 15:45:00,112.12,112.19,112.04,112.04,25651.0,112.12,112.19,112.04,112.04,25651.0
2018-02-02 15:50:00,112.0,112.12,111.8,111.93,49679.0,112.0,112.12,111.8,111.93,49679.0
2018-02-02 15:55:00,111.95,111.98,111.6,111.64,94142.0,111.95,111.98,111.6,111.64,94142.0
2018-02-05 09:30:00,110.82,111.15,109.7,111.08,86486.0,110.82,111.15,109.7,111.08,86486.0
2018-02-05 09:35:00,110.97,112.34,110.97,112.33,86050.0,110.97,112.34,110.97,112.33,86050.0
2018-02-05 09:40:00,112.3,113.17,112.25,112.95,37523.0,112.3,113.17,112.25,112.95,37523.0
2018-02-05 09:45:00,113.01,113.34,112.75,113.2,43257.0,113.01,113.34,112.75,113.2,43257.0
2018-02-05 09:50:00,113.29,113.75,113.24,113.64,38596.0,113.29,113.75,113.24,113.64,38596.0
2018-02-05 09:55:00,113.7,114.04,113.68,114.01,22404.0,113.7,114.04,113.68,114.01,22404.0
2018-02-05 10:00:00,113.88,114.26,113.88,114.01,23542.0,113.88,114.26,113.88,114.01,23542.0
2018-02-05 10:05:00,114.01,114.8,113.89,114.8,66356.0,114.01,114.8,113.89,114.8,66356.0
2018-02-05 10:10:00,114.85,116.05,114.83,115.72,47011.0,114.85,116.05,114.83,115.72,47011.0
2018-02-05 10:15:00,115.71,115.71,115.35,115.53,37016.0,115.71,115.71,115.35,115.53,37016.0
2018-02-05 10:20:00,115.59,115.91,115.4,115.91,14350.0,115.59,115.91,115.4,115.91,14350.0
2018-02-05 10:25:00,115.9,115.97,115.48,115.52,27720.0,115.9,115.97,115.48,115.52,27720.0
2018-02-05 10:30:00,115.52,115.54,114.72,115.4,31167.0,115.52,115.54,114.72,115.4,31167.0
2018-02-05 10:35:00,115.45,115.52,115.2,115.25,15201.0,115.45,115.52,115.2,115.25,15201.0
2018-02-05 10:40:00,115.23,116.15,115.19,116.15,31462.0,115.23,116.15,115.19,116.15,31462.0
2018-02-05 10:45:00,116.11,116.11,115.8,115.84,27692.0,116.11,116.11,115.8,115.84,27692.0
2018-02-05 10:50:00,115.79,115.8,115.22,115.22,43272.0,115.79,115.8,115.22,115.22,43272.0
2018-02-05 10:55:00,115.22,115.22,114.94,114.94,17485.0,115.22,115.22,114.94,114.94,17485.0
2018-02-05 11:00:00,115.0,115.16,114.48,114.68,23335.0,115.0,115.16,114.48,114.68,23335.0
2018-02-05 11:05:00,114.72,114.83,114.51,114.53,9282.0,114.72,114.83,114.51,114.53,9282.0
2018-02-05 11:10:00,114.51,114.84,114.46,114.62,19462.0,114.51,114.84,114.46,114.62,19462.0
2018-02-05 11:15:00,114.59,114.66,114.31,114.31,14872.0,114.59,114.66,114.31,114.31,14872.0
2018-02-05 11:20:00,114.3,114.55,114.18,114.36,16564.0,114.3,114.55,114.18,114.36,16564.0
2018-02-05 11:25:00,114.47,114.8,114.45,114.57,21161.0,114.47,114.8,114.45,114.57,21161.0
2018-02-05 11:30:00,114.57,114.57,114.25,114.36,12241.0,114.57,114.57,114.25,114.36,12241.0
2018-02-05 11:35:00,114.3,114.45,114.17,114.44,15400.0,114.3,114.45,114.17,114.44,15400.0
2018-02-05 11:40:00,114.41,114.66,114.36,114.47,20277.0,114.41,114.66,114.36,114.47,20277.0
2018-02-05 11:45:00,114.58,114.7,114.49,114.66,9982.0,114.58,114.7,114.49,114.66,9982.0
2018-02-05 11:50:00,114.7,114.9,114.62,114.85,13730.0,114.7,114.9,114.62,114.85,13730.0
2018-02-05 11:55:00,114.79,115.32,114.79,115.32,13847.0,114.79,115.32,114.79,115.32,13847.0
2018-02-05 12:00:00,115.32,115.38,114.97,114.98,14446.0,115.32,115.38,114.97,114.98,14446.0
2018-02-05 12:05:00,114.88,114.98,114.72,114.81,8447.0,114.88,114.98,114.72,114.81,8447.0
2018-02-05 12:10:00,114.67,114.84,114.61,114.76,8014.0,114.67,114.84,114.61,114.76,8014.0
2018-02-05 12:15:00,114.74,114.74,114.43,114.44,10022.0,114.74,114.74,114.43,114.44,10022.0
2018-02-05 12:20:00,114.44,114.52,114.14,114.25,13639.0,114.44,114.52,114.14,114.25,13639.0
2018-02-05 12:25:00,114.25,114.42,114.06,114.19,16453.0,114.25,114.42,114.06,114.19,16453.0
2018-02-05 12:30:00,114.07,114.61,114.07,114.59,4900.0,114.07,114.61,114.07,114.59,4900.0
2018-02-05 12:35:00,114.53,114.55,114.25,114.38,7386.0,114.53,114.55,114.25,114.38,7386.0
2018-02-05 12:40:00,114.41,114.69,114.3,114.65,6020.0,114.41,114.69,114.3,114.65,6020.0
2018-02-05 12:45:00,114.62,114.76,114.53,114.53,3975.0,114.62,114.76,114.53,114.53,3975.0
2018-02-05 12:50:00,114.6,114.63,114.44,114.49,3422.0,114.6,114.63,114.44,114.49,3422.0
2018-02-05 12:55:00,114.47,114.57,114.19,114.21,3425.0,114.47,114.57,114.19,114.21,3425.0
2018-02-05 13:00:00,114.21,114.23,113.89,113.89,13535.0,114.21,114.23,113.89,113.89,13535.0
2018-02-05 13:05:00,113.83,114.06,113.82,113.9,10858.0,113.83,114.06,113.82,113.9,10858.0
2018-02-05 13:10:00,113.91,113.92,113.69,113.79,5378.0,113.91,113.92,113.69,113.79,5378.0
2018-02-05 13:15:00,113.76,113.85,113.45,113.65,14553.0,113.76,113.85,113.45,113.65,14553.0
2018-02-05 13:20:00,113.64,113.66,113.43,113.59,6513.0,113.64,113.66,113.43,113.59,6513.0
2018-02-05 13:25:00,113.61,113.61,113.17,113.42,19273.0,113.61,113.61,113.17,113.42,19273.0
2018-02-05 13:30:00,113.42,113.77,113.39,113.61,23924.0,113.42,113.77,113.39,113.61,23924.0
2018-02-05 13:35:00,113.69,113.95,113.59,113.76,34818.0,113.69,113.95,113.59,113.76,34818.0
2018-02-05 13:40:00,113.79,113.97,113.68,113.86,7905.0,113.79,113.97,113.68,113.86,7905.0
2018-02-05 13:45:00,113.84,114.21,113.82,114.14,11523.0,113.84,114.21,113.82,114.14,11523.0
2018-02-05 13:50:00,114.08,114.45,114.08,114.39,16053.0,114.08,114.45,114.08,114.39,16053.0
2018-02-05 13:55:00,114.36,114.77,114.36,114.76,16023.0,114.36,114.77,114.36,114.76,16023.0
2018-02-05 14:00:00,114.75,114.75,114.22,114.39,9240.0,114.75,114.75,114.22,114.39,9240.0
2018-02-05 14:05:00,114.39,114.44,114.03,114.15,13701.0,114.39,114.44,114.03,114.15,13701.0
2018-02-05 14:10:00,114.15,114.3,114.08,114.29,8100.0,114.15,114.3,114.08,114.29,8100.0
2018-02-05 14:15:00,114.19,114.23,113.86,114.03,38513.0,114.19,114.23,113.86,114.03,38513.0
2018-02-05 14:20:00,113.99,114.01,113.65,113.65,11618.0,113.99,114.01,113.65,113.65,11618.0
2018-02-05 14:25:00,113.51,113.64,113.44,113.5,9617.0,113.51,113.64,113.44,113.5,9617.0
2018-02-05 14:30:00,113.4,113.51,113.07,113.12,15130.0,113.4,113.51,113.07,113.12,15130.0
2018-02-05 14:35:00,113.16,113.21,112.95,113.08,24609.0,113.16,113.21,112.95,113.08,24609.0
2018-02-05 14:40:00,113.12,113.31,112.98,113.1,12932.0,113.12,113.31,112.98,113.1,12932.0
2018-02-05 14:45:00,113.14,113.17,112.38,112.59,29509.0,113.14,113.17,112.38,112.59,29509.0
2018-02-05 14:50:00,112.55,112.62,112.25,112.34,17458.0,112.55,112.62,112.25,112.34,17458.0
2018-02-05 14:55:00,112.33,112.41,111.92,112.08,15635.0,112.33,112.41,111.92,112.08,15635.0
2018-02-05 15:00:00,112.05,112.31,111.61,111.61,35907.0,112.05,112.31,111.61,111.61,35907.0
2018-02-05 15:05:00,111.68,111.9,110.62,110.68,66616.0,111.68,111.9,110.62,110.68,66616.0
2018-02-05 15:10:00,110.67,111.75,110.25,111.43,59236.0,110.67,111.75,110.25,111.43,59236.0
2018-02-05 15:15:00,111.47,112.45,111.47,111.86,59635.0,111.47,112.45,111.47,111.86,59635.0
2018-02-05 15:20:00,111.76,112.36,111.4,112.25,50312.0,111.76,112.36,111.4,112.25,50312.0
2018-02-05 15:25:00,112.12,112.32,111.83,112.06,32848.0,112.12,112.32,111.83,112.06,32848.0
2018-02-05 15:30:00,112.13,112.37,111.82,112.06,45354.0,112.13,112.37,111.82,112.06,45354.0
2018-02-05 15:35:00,112.05,112.21,111.29,111.39,37937.0,112.05,112.21,111.29,111.39,37937.0
2018-02-05 15:40:00,111.3,111.58,110.86,111.34,27249.0,111.3,111.58,110.86,111.34,27249.0
2018-02-05 15:45:00,111.28,111.37,110.15,110.17,50923.0,111.28,111.37,110.15,110.17,50923.0
2018-02-05 15:50:00,110.16,110.27,109.51,109.55,73952.0,110.16,110.27,109.51,109.55,73952.0
2018-02-05 15:55:00,109.55,109.96,109.18,109.19,187211.0,109.55,109.96,109.18,109.19,187211.0
2018-02-06 09:30:00,106.49,107.52,104.61,107.52,134350.0,106.49,107.52,104.61,107.52,134350.0
2018-02-06 09:35:00,107.81,109.34,107.52,109.13,72645.0,107.81,109.34,107.52,109.13,72645.0
2018-02-06 09:40:00,109.14,110.1,108.96,109.04,49845.0,109.14,110.1,108.96,109.04,49845.0
2018-02-06 09:45:00,109.16,109.4,108.33,108.66,42656.0,109.16,109.4,108.33,108.66,42656.0
2018-02-06 09:50:00,108.51,109.59,108.51,109.59,57184.0,108.51,109.59,108.51,109.59,57184.0
2018-02-06 09:55:00,109.7,110.17,108.16,108.86,52531.0,109.7,110.17,108.16,108.86,52531.0
2018-02-06 10:00:00,109.0,109.83,108.94,109.45,34104.0,109.0,109.83,108.94,109.45,34104.0
2018-02-06 10:05:00,109.39,109.87,108.49,108.78,16820.0,109.39,109.87,108.49,108.78,16820.0
2018-02-06 10:10:00,108.73,109.26,108.5,108.75,30209.0,108.73,109.26,108.5,108.75,30209.0
2018-02-06 10:15:00,108.78,108.78,107.4,108.2,30060.0,108.78,108.78,107.4,108.2,30060.0
2018-02-06 10:20:00,108.33,108.76,107.5,108.14,28105.0,108.33,108.76,107.5,108.14,28105.0
2018-02-06 10:25:00,108.0,108.42,107.23,107.64,20988.0,108.0,108.42,107.23,107.64,20988.0
2018-02-06 10:30:00,107.59,107.64,106.9,107.03,32649.0,107.59,107.64,106.9,107.03,32649.0
2018-02-06 10:35:00,107.09,107.32,106.5,107.31,29637.0,107.09,107.32,106.5,107.31,29637.0
2018-02-06 10:40:00,107.31,107.71,106.91,107.71,29760.0,107.31,107.71,106.91,107.71,29760.0
2018-02-06 10:45:00,107.75,108.45,107.49,107.9,56111.0,107.75,108.45,107.49,107.9,56111.0
2018-02-06 10:50:00,108.01,108.83,107.54,108.43,19421.0,108.01,108.83,107.54,108.43,19421.0
2018-02-06 10:55:00,108.53,108.59,108.03,108.09,74894.0,108.53,108.59,108.03,108.09,74894.0
2018-02-06 11:00:00,108.03,108.03,107.32,107.32,25756.0,108.03,108.03,107.32,107.32,25756.0
2018-02-06 11:05:00,107.34,107.54,106.82,107.26,26188.0,107.34,107.54,106.82,107.26,26188.0
2018-02-06 11:10:00,107.21,107.4,106.83,107.24,15982.0,107.21,107.4,106.83,107.24,15982.0
2018-02-06 11:15:00,107.23,107.7,107.13,107.7,26676.0,107.23,107.7,107.13,107.7,26676.0
2018-02-06 11:20:00,107.77,107.94,107.57,107.75,14931.0,107.77,107.94,107.57,107.75,14931.0
2018-02-06 11:25:00,107.53,107.75,107.12,107.4,13565.0,107.53,107.75,107.12,107.4,13565.0
2018-02-06 11:30:00,107.59,107.61,106.98,107.27,11444.0,107.59,107.61,106.98,107.27,11444.0
2018-02-06 11:35:00,107.15,107.59,107.15,107.44,10900.0,107.15,107.59,107.15,107.44,10900.0
2018-02-06 11:40:00,107.38,107.89,107.38,107.84,7897.0,107.38,107.89,107.38,107.84,7897.0
2018-02-06 11:45:00,107.69,108.14,107.65,108.14,10297.0,107.69,108.14,107.65,108.14,10297.0
2018-02-06 11:50:00,108.09,108.55,108.08,108.35,10374.0,108.09,108.55,108.08,108.35,10374.0
2018-02-06 11:55:00,108.46,108.47,107.93,107.93,12695.0,108.46,108.47,107.93,107.93,12695.0
2018-02-06 12:00:00,108.09,108.52,107.97,108.41,13330.0,108.09,108.52,107.97,108.41,13330.0
2018-02-06 12:05:00,108.48,109.02,108.41,108.8,11567.0,108.48,109.02,108.41,108.8,11567.0
2018-02-06 12:10:00,108.8,109.0,108.53,108.78,11354.0,108.8,109.0,108.53,108.78,11354.0
2018-02-06 12:15:00,108.9,109.13,108.6,108.64,12712.0,108.9,109.13,108.6,108.64,12712.0
2018-02-06 12:20:00,108.81,108.94,108.52,108.7,9554.0,108.81,108.94,108.52,108.7,9554.0
2018-02-06 12:25:00,108.74,109.4,108.74,109.26,13975.0,108.74,109.4,108.74,109.26,13975.0
2018-02-06 12:30:00,109.4,109.66,109.27,109.43,26732.0,109.4,109.66,109.27,109.43,26732.0
2018-02-06 12:35:00,109.49,110.13,109.31,110.13,23137.0,109.49,110.13,109.31,110.13,23137.0
2018-02-06 12:40:00,110.01,110.09,109.64,109.67,14496.0,110.01,110.09,109.64,109.67,14496.0
2018-02-06 12:45:00,109.62,109.62,109.1,109.21,9059.0,109.62,109.62,109.1,109.21,9059.0
2018-02-06 12:50:00,109.13,109.19,108.78,108.95,14330.0,109.13,109.19,108.78,108.95,14330.0
2018-02-06 12:55:00,109.0,109.5,108.98,109.5,9344.0,109.0,109.5,108.98,109.5,9344.0
2018-02-06 13:00:00,109.43,109.43,108.58,108.67,14414.0,109.43,109.43,108.58,108.67,14414.0
2018-02-06 13:05:00,108.78,108.87,108.25,108.37,10328.0,108.78,108.87,108.25,108.37,10328.0
2018-02-06 13:10:00,108.25,108.93,108.21,108.89,12666.0,108.25,108.93,108.21,108.89,12666.0
2018-02-06 13:15:00,108.75,109.23,108.68,109.23,14335.0,108.75,109.23,108.68,109.23,14335.0
2018-02-06 13:20:00,109.11,109.36,108.9,108.99,9409.0,109.11,109.36,108.9,108.99,9409.0
2018-02-06 13:25:00,108.98,109.4,108.93,109.26,7505.0,108.98,109.4,108.93,109.26,7505.0
2018-02-06 13:30:00,109.25,109.32,108.21,108.48,10074.0,109.25,109.32,108.21,108.48,10074.0
2018-02-06 13:35:00,108.35,108.94,108.35,108.76,16485.0,108.35,108.94,108.35,108.76,16485.0
2018-02-06 13:40:00,108.69,108.69,108.31,108.48,5180.0,108.69,108.69,108.31,108.48,5180.0
2018-02-06 13:45:00,108.41,108.54,108.0,108.22,15702.0,108.41,108.54,108.0,108.22,15702.0
2018-02-06 13:50:00,108.14,108.17,107.85,107.96,10454.0,108.14,108.17,107.85,107.96,10454.0
2018-02-06 13:55:00,107.84,108.12,107.66,108.06,9355.0,107.84,108.12,107.66,108.06,9355.0
2018-02-06 14:00:00,107.84,108.01,107.79,107.92,13904.0,107.84,108.01,107.79,107.92,13904.0
2018-02-06 14:05:00,107.92,107.97,107.41,107.5,12186.0,107.92,107.97,107.41,107.5,12186.0
2018-02-06 14:10:00,107.55,108.19,107.52,108.18,13977.0,107.55,108.19,107.52,108.18,13977.0
2018-02-06 14:15:00,108.11,108.19,107.44,107.44,15889.0,108.11,108.19,107.44,107.44,15889.0
2018-02-06 14:20:00,107.43,107.71,107.33,107.48,22572.0,107.43,107.71,107.33,107.48,22572.0
2018-02-06 14:25:00,107.52,107.71,107.4,107.58,27557.0,107.52,107.71,107.4,107.58,27557.0
2018-02-06 14:30:00,107.56,108.06,107.41,108.05,14185.0,107.56,108.06,107.41,108.05,14185.0
2018-02-06 14:35:00,108.22,108.45,108.01,108.21,13471.0,108.22,108.45,108.01,108.21,13471.0
2018-02-06 14:40:00,108.24,108.62,108.24,108.62,9777.0,108.24,108.62,108.24,108.62,9777.0
2018-02-06 14:45:00,108.59,109.3,108.58,109.3,15800.0,108.59,109.3,108.58,109.3,15800.0
2018-02-06 14:50:00,109.31,109.64,109.12,109.57,14102.0,109.31,109.64,109.12,109.57,14102.0
2018-02-06 14:55:00,109.62,110.37,109.61,110.24,29994.0,109.62,110.37,109.61,110.24,29994.0
2018-02-06 15:00:00,110.26,110.73,110.23,110.73,24001.0,110.26,110.73,110.23,110.73,24001.0
2018-02-06 15:05:00,110.71,111.16,110.56,111.09,28835.0,110.71,111.16,110.56,111.09,28835.0
2018-02-06 15:10:00,111.2,111.2,110.7,110.8,51796.0,111.2,111.2,110.7,110.8,51796.0
2018-02-06 15:15:00,110.87,111.14,110.41,110.62,17182.0,110.87,111.14,110.41,110.62,17182.0
2018-02-06 15:20:00,110.56,111.0,110.35,110.56,30078.0,110.56,111.0,110.35,110.56,30078.0
2018-02-06 15:25:00,110.52,111.46,110.51,111.46,32417.0,110.52,111.46,110.51,111.46,32417.0
2018-02-06 15:30:00,111.46,111.94,111.03,111.73,72822.0,111.46,111.94,111.03,111.73,72822.0
2018-02-06 15:35:00,111.73,112.46,111.57,112.42,62123.0,111.73,112.46,111.57,112.42,62123.0
2018-02-06 15:40:00,112.41,112.65,112.17,112.18,63582.0,112.41,112.65,112.17,112.18,63582.0
2018-02-06 15:45:00,112.16,112.31,111.73,111.76,70136.0,112.16,112.31,111.73,111.76,70136.0
2018-02-06 15:50:00,111.77,112.08,111.38,112.04,124152.0,111.77,112.08,111.38,112.04,124152.0
2018-02-06 15:55:00,112.04,112.61,111.86,112.59,208299.0,112.04,112.61,111.86,112.59,208299.0
2018-02-07 09:30:00,111.82,111.98,111.21,111.29,29350.0,111.82,111.98,111.21,111.29,29350.0
2018-02-07 09:35:00,111.56,112.07,111.56,111.69,12540.0,111.56,112.07,111.56,111.69,12540.0
2018-02-07 09:40:00,111.8,112.51,111.7,112.02,13876.0,111.8,112.51,111.7,112.02,13876.0
2018-02-07 09:45:00,112.05,112.14,111.57,111.9,16058.0,112.05,112.14,111.57,111.9,16058.0
2018-02-07 09:50:00,112.0,112.29,111.9,112.09,11281.0,112.0,112.29,111.9,112.09,11281.0
2018-02-07 09:55:00,112.08,112.25,111.91,112.14,20631.0,112.08,112.25,111.91,112.14,20631.0
2018-02-07 10:00:00,112.23,112.97,112.22,112.73,24956.0,112.23,112.97,112.22,112.73,24956.0
2018-02-07 10:05:00,112.74,113.19,112.66,113.17,25220.0,112.74,113.19,112.66,113.17,25220.0
2018-02-07 10:10:00,113.06,113.39,112.96,113.21,24530.0,113.06,113.39,112.96,113.21,24530.0
2018-02-07 10:15:00,113.16,113.38,112.89,113.04,53532.0,113.16,113.38,112.89,113.04,53532.0
2018-02-07 10:20:00,113.04,113.19,112.62,112.79,13879.0,113.04,113.19,112.62,112.79,13879.0
2018-02-07 10:25:00,112.85,112.9,112.5,112.58,4875.0,112.85,112.9,112.5,112.58,4875.0
2018-02-07 10:30:00,112.49,112.56,112.22,112.48,21030.0,112.49,112.56,112.22,112.48,21030.0
2018-02-07 10:35:00,112.43,112.59,112.4,112.59,6866.0,112.43,112.59,112.4,112.59,6866.0
2018-02-07 10:40:00,112.58,112.64,112.39,112.42,7203.0,112.58,112.64,112.39,112.42,7203.0
2018-02-07 10:45:00,112.45,112.66,112.33,112.66,4700.0,112.45,112.66,112.33,112.66,4700.0
2018-02-07 10:50:00,112.69,113.11,112.69,113.09,11833.0,112.69,113.11,112.69,113.09,11833.0
2018-02-07 10:55:00,113.09,113.19,113.01,113.16,5211.0,113.09,113.19,113.01,113.16,5211.0
2018-02-07 11:00:00,113.2,113.31,113.14,113.22,5636.0,113.2,113.31,113.14,113.22,5636.0
2018-02-07 11:05:00,113.22,113.53,113.17,113.5,8194.0,113.22,113.53,113.17,113.5,8194.0
2018-02-07 11:10:00,113.48,113.51,113.36,113.45,3558.0,113.48,113.51,113.36,113.45,3558.0
2018-02-07 11:15:00,113.48,113.56,113.23,113.29,7410.0,113.48,113.56,113.23,113.29,7410.0
2018-02-07 11:20:00,113.24,113.37,113.24,113.35,2531.0,113.24,113.37,113.24,113.35,2531.0
2018-02-07 11:25:00,113.44,113.47,113.27,113.27,6839.0,113.44,113.47,113.27,113.27,6839.0
2018-02-07 11:30:00,113.28,113.3,112.88,112.94,5400.0,113.28,113.3,112.88,112.94,5400.0
2018-02-07 11:35:00,112.87,112.97,112.71,112.81,5322.0,112.87,112.97,112.71,112.81,5322.0
2018-02-07 11:40:00,112.76,113.14,112.71,112.98,4630.0,112.76,113.14,112.71,112.98,4630.0
2018-02-07 11:45:00,112.91,113.05,112.87,112.91,4851.0,112.91,113.05,112.87,112.91,4851.0
2018-02-07 11:50:00,112.8,112.95,112.71,112.81,5317.0,112.8,112.95,112.71,112.81,5317.0
2018-02-07 11:55:00,112.75,112.94,112.45,112.94,8328.0,112.75,112.94,112.45,112.94,8328.0
2018-02-07 12:00:00,112.86,112.99,112.71,112.71,6380.0,112.86,112.99,112.71,112.71,6380.0
2018-02-07 12:05:00,112.82,113.04,112.71,113.04,6400.0,112.82,113.04,112.71,113.04,6400.0
2018-02-07 12:10:00,112.95,113.2,112.93,113.07,8349.0,112.95,113.2,112.93,113.07,8349.0
2018-02-07 12:15:00,113.02,113.02,112.56,112.64,5862.0,113.02,113.02,112.56,112.64,5862.0
2018-02-07 12:20:00,112.68,112.68,112.47,112.61,7230.0,112.68,112.68,112.47,112.61,7230.0
2018-02-07 12:25:00,112.59,112.65,112.5,112.65,3409.0,112.59,112.65,112.5,112.65,3409.0
2018-02-07 12:30:00,112.68,112.68,112.35,112.35,6459.0,112.68,112.68,112.35,112.35,6459.0
2018-02-07 12:35:00,112.32,112.39,112.21,112.3,5603.0,112.32,112.39,112.21,112.3,5603.0
2018-02-07 12:40:00,112.26,112.51,112.2,112.51,3600.0,112.26,112.51,112.2,112.51,3600.0
2018-02-07 12:45:00,112.52,112.55,111.95,112.03,8634.0,112.52,112.55,111.95,112.03,8634.0
2018-02-07 12:50:00,112.17,112.3,111.99,111.99,1500.0,112.17,112.3,111.99,111.99,1500.0
2018-02-07 12:55:00,112.05,112.19,111.97,111.97,2810.0,112.05,112.19,111.97,111.97,2810.0
2018-02-07 13:00:00,112.03,112.17,111.82,111.92,9713.0,112.03,112.17,111.82,111.92,9713.0
2018-02-07 13:05:00,111.81,111.81,111.55,111.55,10186.0,111.81,111.81,111.55,111.55,10186.0
2018-02-07 13:10:00,111.57,111.78,111.22,111.22,17950.0,111.57,111.78,111.22,111.22,17950.0
2018-02-07 13:15:00,111.14,111.6,111.1,111.58,7810.0,111.14,111.6,111.1,111.58,7810.0
2018-02-07 13:20:00,111.62,111.73,111.27,111.4,5094.0,111.62,111.73,111.27,111.4,5094.0
2018-02-07 13:25:00,111.48,111.62,111.31,111.49,7228.0,111.48,111.62,111.31,111.49,7228.0
2018-02-07 13:30:00,111.53,111.55,111.3,111.45,5683.0,111.53,111.55,111.3,111.45,5683.0
2018-02-07 13:35:00,111.51,111.91,111.31,111.58,24380.0,111.51,111.91,111.31,111.58,24380.0
2018-02-07 13:40:00,111.62,111.84,111.55,111.84,6784.0,111.62,111.84,111.55,111.84,6784.0
2018-02-07 13:45:00,111.86,111.86,111.31,111.36,9791.0,111.86,111.86,111.31,111.36,9791.0
2018-02-07 13:50:00,111.35,111.37,111.07,111.24,6730.0,111.35,111.37,111.07,111.24,6730.0
2018-02-07 13:55:00,111.18,111.31,111.12,111.29,7177.0,111.18,111.31,111.12,111.29,7177.0
2018-02-07 14:00:00,111.17,111.17,110.65,110.86,18626.0,111.17,111.17,110.65,110.86,18626.0
2018-02-07 14:05:00,110.8,111.13,110.76,110.87,10242.0,110.8,111.13,110.76,110.87,10242.0
2018-02-07 14:10:00,110.92,111.3,110.9,111.27,5800.0,110.92,111.3,110.9,111.27,5800.0
2018-02-07 14:15:00,111.34,111.58,111.21,111.58,7796.0,111.34,111.58,111.21,111.58,7796.0
2018-02-07 14:20:00,111.55,111.8,111.55,111.61,6061.0,111.55,111.8,111.55,111.61,6061.0
2018-02-07 14:25:00,111.55,111.72,111.39,111.72,12616.0,111.55,111.72,111.39,111.72,12616.0
2018-02-07 14:30:00,111.8,111.95,111.79,111.91,7600.0,111.8,111.95,111.79,111.91,7600.0
2018-02-07 14:35:00,111.87,111.94,111.61,111.61,6133.0,111.87,111.94,111.61,111.61,6133.0
2018-02-07 14:40:00,111.58,111.58,111.3,111.36,10638.0,111.58,111.58,111.3,111.36,10638.0
2018-02-07 14:45:00,111.36,111.36,110.79,110.94,21789.0,111.36,111.36,110.79,110.94,21789.0
2018-02-07 14:50:00,110.93,110.96,110.51,110.95,13343.0,110.93,110.96,110.51,110.95,13343.0
2018-02-07 14:55:00,110.91,110.98,110.69,110.93,11390.0,110.91,110.98,110.69,110.93,11390.0
2018-02-07 15:00:00,110.97,111.28,110.9,111.24,26559.0,110.97,111.28,110.9,111.24,26559.0
2018-02-07 15:05:00,111.29,111.41,111.19,111.37,17500.0,111.29,111.41,111.19,111.37,17500.0
2018-02-07 15:10:00,111.33,111.81,111.31,111.81,16306.0,111.33,111.81,111.31,111.81,16306.0
2018-02-07 15:15:00,111.81,111.88,111.67,111.67,28084.0,111.81,111.88,111.67,111.67,28084.0
2018-02-07 15:20:00,111.67,111.77,111.59,111.61,27043.0,111.67,111.77,111.59,111.61,27043.0
2018-02-07 15:25:00,111.59,112.13,111.59,112.1,17154.0,111.59,112.13,111.59,112.1,17154.0
2018-02-07 15:30:00,112.07,112.13,111.83,112.0,20602.0,112.07,112.13,111.83,112.0,20602.0
2018-02-07 15:35:00,112.02,112.38,111.97,112.09,29062.0,112.02,112.38,111.97,112.09,29062.0
2018-02-07 15:40:00,112.13,112.21,111.9,111.95,17043.0,112.13,112.21,111.9,111.95,17043.0
2018-02-07 15:45:00,111.89,111.96,111.29,111.44,40202.0,111.89,111.96,111.29,111.44,40202.0
2018-02-07 15:50:00,111.41,111.47,110.89,111.09,41996.0,111.41,111.47,110.89,111.09,41996.0
2018-02-07 15:55:00,111.1,111.21,110.52,110.55,101042.0,111.1,111.21,110.52,110.55,101042.0
2018-02-08 09:30:00,109.17,110.66,109.17,110.33,30536.0,109.17,110.66,109.17,110.33,30536.0
2018-02-08 09:35:00,110.15,110.8,110.14,110.62,4243.0,110.15,110.8,110.14,110.62,4243.0
2018-02-08 09:40:00,110.45,110.62,109.77,109.82,10104.0,110.45,110.62,109.77,109.82,10104.0
2018-02-08 09:45:00,109.77,109.96,109.54,109.84,16455.0,109.77,109.96,109.54,109.84,16455.0
2018-02-08 09:50:00,109.87,109.99,109.57,109.91,8821.0,109.87,109.99,109.57,109.91,8821.0
2018-02-08 09:55:00,109.98,110.53,109.92,110.27,18908.0,109.98,110.53,109.92,110.27,18908.0
2018-02-08 10:00:00,110.18,110.18,109.66,109.94,17030.0,110.18,110.18,109.66,109.94,17030.0
2018-02-08 10:05:00,109.96,110.43,109.9,110.43,12791.0,109.96,110.43,109.9,110.43,12791.0
2018-02-08 10:10:00,110.29,110.33,109.94,110.06,11572.0,110.29,110.33,109.94,110.06,11572.0
2018-02-08 10:15:00,110.15,110.33,109.92,109.99,8794.0,110.15,110.33,109.92,109.99,8794.0
2018-02-08 10:20:00,109.97,110.11,109.7,110.11,17889.0,109.97,110.11,109.7,110.11,17889.0
2018-02-08 10:25:00,110.11,110.11,109.5,109.52,38295.0,110.11,110.11,109.5,109.52,38295.0
2018-02-08 10:30:00,109.55,109.71,109.45,109.49,18632.0,109.55,109.71,109.45,109.49,18632.0
2018-02-08 10:35:00,109.46,109.58,109.21,109.44,15191.0,109.46,109.58,109.21,109.44,15191.0
2018-02-08 10:40:00,109.44,109.55,109.18,109.18,6220.0,109.44,109.55,109.18,109.18,6220.0
2018-02-08 10:45:00,109.16,109.16,108.8,108.86,14049.0,109.16,109.16,108.8,108.86,14049.0
2018-02-08 10:50:00,108.86,108.86,108.38,108.5,17544.0,108.86,108.86,108.38,108.5,17544.0
2018-02-08 10:55:00,108.38,108.49,108.2,108.39,8405.0,108.38,108.49,108.2,108.39,8405.0
2018-02-08 11:00:00,108.33,108.71,108.23,108.65,27514.0,108.33,108.71,108.23,108.65,27514.0
2018-02-08 11:05:00,108.59,108.79,108.53,108.56,62255.0,108.59,108.79,108.53,108.56,62255.0
2018-02-08 11:10:00,108.56,108.56,107.96,107.96,21089.0,108.56,108.56,107.96,107.96,21089.0
2018-02-08 11:15:00,108.02,108.12,107.58,107.72,24719.0,108.02,108.12,107.58,107.72,24719.0
2018-02-08 11:20:00,107.75,107.75,106.98,107.15,44977.0,107.75,107.75,106.98,107.15,44977.0
2018-02-08 11:25:00,107.14,107.34,107.0,107.22,15938.0,107.14,107.34,107.0,107.22,15938.0
2018-02-08 11:30:00,107.16,107.87,107.16,107.86,21442.0,107.16,107.87,107.16,107.86,21442.0
2018-02-08 11:35:00,107.87,108.45,107.85,108.38,21954.0,107.87,108.45,107.85,108.38,21954.0
2018-02-08 11:40:00,108.33,108.42,108.16,108.29,23268.0,108.33,108.42,108.16,108.29,23268.0
2018-02-08 11:45:00,108.21,108.62,108.16,108.32,23586.0,108.21,108.62,108.16,108.32,23586.0
2018-02-08 11:50:00,108.35,109.05,108.35,109.0,22334.0,108.35,109.05,108.35,109.0,22334.0
2018-02-08 11:55:00,109.0,109.16,108.75,108.9,18443.0,109.0,109.16,108.75,108.9,18443.0
2018-02-08 12:00:00,108.9,108.99,108.79,108.92,14724.0,108.9,108.99,108.79,108.92,14724.0
2018-02-08 12:05:00,108.89,108.94,108.78,108.93,37224.0,108.89,108.94,108.78,108.93,37224.0
2018-02-08 12:10:00,108.87,109.24,108.81,109.08,55876.0,108.87,109.24,108.81,109.08,55876.0
2018-02-08 12:15:00,109.04,109.1,108.5,108.5,25807.0,109.04,109.1,108.5,108.5,25807.0
2018-02-08 12:20:00,108.45,108.45,107.93,108.05,36168.0,108.45,108.45,107.93,108.05,36168.0
2018-02-08 12:25:00,108.04,108.07,107.72,108.07,17894.0,108.04,108.07,107.72,108.07,17894.0
2018-02-08 12:30:00,108.05,108.41,107.88,107.98,28463.0,108.05,108.41,107.88,107.98,28463.0
2018-02-08 12:35:00,108.0,108.03,107.82,107.92,26100.0,108.0,108.03,107.82,107.92,26100.0
2018-02-08 12:40:00,107.92,108.23,107.59,107.59,12006.0,107.92,108.23,107.59,107.59,12006.0
2018-02-08 12:45:00,107.62,107.71,107.09,107.19,19790.0,107.62,107.71,107.09,107.19,19790.0
2018-02-08 12:50:00,107.14,107.18,106.55,106.72,29031.0,107.14,107.18,106.55,106.72,29031.0
2018-02-08 12:55:00,106.77,107.06,106.45,106.93,19685.0,106.77,107.06,106.45,106.93,19685.0
2018-02-08 13:00:00,106.87,107.14,106.67,107.07,18073.0,106.87,107.14,106.67,107.07,18073.0
2018-02-08 13:05:00,107.11,107.5,106.84,107.4,22182.0,107.11,107.5,106.84,107.4,22182.0
2018-02-08 13:10:00,107.53,107.61,107.1,107.25,11768.0,107.53,107.61,107.1,107.25,11768.0
2018-02-08 13:15:00,107.25,107.86,107.2,107.69,15716.0,107.25,107.86,107.2,107.69,15716.0
2018-02-08 13:20:00,107.69,107.98,107.37,107.57,18205.0,107.69,107.98,107.37,107.57,18205.0
2018-02-08 13:25:00,107.5,107.52,107.07,107.19,20500.0,107.5,107.52,107.07,107.19,20500.0
2018-02-08 13:30:00,107.16,107.44,107.08,107.25,19649.0,107.16,107.44,107.08,107.25,19649.0
2018-02-08 13:35:00,107.39,107.82,107.33,107.82,24547.0,107.39,107.82,107.33,107.82,24547.0
2018-02-08 13:40:00,107.92,108.06,107.67,108.02,11286.0,107.92,108.06,107.67,108.02,11286.0
2018-02-08 13:45:00,108.11,108.41,107.95,107.95,14957.0,108.11,108.41,107.95,107.95,14957.0
2018-02-08 13:50:00,107.94,108.36,107.89,108.25,17624.0,107.94,108.36,107.89,108.25,17624.0
2018-02-08 13:55:00,108.28,108.31,107.69,107.89,44451.0,108.28,108.31,107.69,107.89,44451.0
2018-02-08 14:00:00,107.85,107.92,107.33,107.34,16094.0,107.85,107.92,107.33,107.34,16094.0
2018-02-08 14:05:00,107.33,107.47,107.12,107.34,32679.0,107.33,107.47,107.12,107.34,32679.0
2018-02-08 14:10:00,107.34,107.65,107.34,107.48,22899.0,107.34,107.65,107.34,107.48,22899.0
2018-02-08 14:15:00,107.42,108.05,107.21,107.44,23035.0,107.42,108.05,107.21,107.44,23035.0
2018-02-08 14:20:00,107.55,107.79,107.32,107.54,24322.0,107.55,107.79,107.32,107.54,24322.0
2018-02-08 14:25:00,107.55,107.55,107.0,107.11,21108.0,107.55,107.55,107.0,107.11,21108.0
2018-02-08 14:30:00,107.01,107.06,106.73,106.8,17672.0,107.01,107.06,106.73,106.8,17672.0
2018-02-08 14:35:00,106.85,107.24,106.6,107.17,25020.0,106.85,107.24,106.6,107.17,25020.0
2018-02-08 14:40:00,107.17,107.17,106.83,106.86,15044.0,107.17,107.17,106.83,106.86,15044.0
2018-02-08 14:45:00,106.83,107.17,106.7,106.87,15304.0,106.83,107.17,106.7,106.87,15304.0
2018-02-08 14:50:00,106.9,106.94,106.36,106.49,19911.0,106.9,106.94,106.36,106.49,19911.0
2018-02-08 14:55:00,106.46,106.59,106.27,106.56,18161.0,106.46,106.59,106.27,106.56,18161.0
2018-02-08 15:00:00,106.59,107.05,106.43,107.05,21681.0,106.59,107.05,106.43,107.05,21681.0
2018-02-08 15:05:00,107.08,107.09,106.34,106.34,19697.0,107.08,107.09,106.34,106.34,19697.0
2018-02-08 15:10:00,106.34,106.46,106.18,106.31,20250.0,106.34,106.46,106.18,106.31,20250.0
2018-02-08 15:15:00,106.31,106.49,106.09,106.11,23697.0,106.31,106.49,106.09,106.11,23697.0
2018-02-08 15:20:00,106.11,106.51,105.98,106.17,37494.0,106.11,106.51,105.98,106.17,37494.0
2018-02-08 15:25:00,106.15,106.81,106.15,106.48,47036.0,106.15,106.81,106.15,106.48,47036.0
2018-02-08 15:30:00,106.43,106.64,106.19,106.19,71847.0,106.43,106.64,106.19,106.19,71847.0
2018-02-08 15:35:00,106.19,106.3,105.67,105.98,61966.0,106.19,106.3,105.67,105.98,61966.0
2018-02-08 15:40:00,105.98,106.45,105.61,106.45,53956.0,105.98,106.45,105.61,106.45,53956.0
2018-02-08 15:45:00,106.42,106.42,105.54,105.96,104197.0,106.42,106.42,105.54,105.96,104197.0
2018-02-08 15:50:00,105.69,105.75,105.42,105.68,100774.0,105.69,105.75,105.42,105.68,100774.0
2018-02-08 15:55:00,105.65,105.72,104.84,104.87,227823.0,105.65,105.72,104.84,104.87,227823.0
2018-02-09 09:30:00,105.98,106.06,105.24,105.65,59442.0,105.98,106.06,105.24,105.65,59442.0
2018-02-09 09:35:00,105.5,106.26,105.5,105.99,29658.0,105.5,106.26,105.5,105.99,29658.0
2018-02-09 09:40:00,105.95,107.0,105.91,106.64,55581.0,105.95,107.0,105.91,106.64,55581.0
2018-02-09 09:45:00,106.65,107.26,106.44,106.45,44655.0,106.65,107.26,106.44,106.45,44655.0
2018-02-09 09:50:00,106.69,106.91,106.26,106.8,26455.0,106.69,106.91,106.26,106.8,26455.0
2018-02-09 09:55:00,106.77,107.91,106.69,107.49,63581.0,106.77,107.91,106.69,107.49,63581.0
2018-02-09 10:00:00,107.62,107.92,107.15,107.15,47751.0,107.62,107.92,107.15,107.15,47751.0
2018-02-09 10:05:00,107.18,107.34,106.25,106.38,22794.0,107.18,107.34,106.25,106.38,22794.0
2018-02-09 10:10:00,106.45,106.56,106.01,106.1,31197.0,106.45,106.56,106.01,106.1,31197.0
2018-02-09 10:15:00,106.08,106.27,105.79,106.27,36256.0,106.08,106.27,105.79,106.27,36256.0
2018-02-09 10:20:00,106.33,106.38,106.02,106.26,17143.0,106.33,106.38,106.02,106.26,17143.0
2018-02-09 10:25:00,106.21,106.41,105.94,105.95,21700.0,106.21,106.41,105.94,105.95,21700.0
2018-02-09 10:30:00,105.95,106.26,105.87,106.17,20860.0,105.95,106.26,105.87,106.17,20860.0
2018-02-09 10:35:00,106.09,106.09,105.63,105.63,19015.0,106.09,106.09,105.63,105.63,19015.0
2018-02-09 10:40:00,105.69,105.69,105.23,105.34,61661.0,105.69,105.69,105.23,105.34,61661.0
2018-02-09 10:45:00,105.38,105.44,104.33,104.55,72717.0,105.38,105.44,104.33,104.55,72717.0
2018-02-09 10:50:00,104.55,105.37,104.44,105.37,42915.0,104.55,105.37,104.44,105.37,42915.0
2018-02-09 10:55:00,105.43,105.48,104.78,104.91,49582.0,105.43,105.48,104.78,104.91,49582.0
2018-02-09 11:00:00,104.86,105.59,104.85,105.46,26848.0,104.86,105.59,104.85,105.46,26848.0
2018-02-09 11:05:00,105.5,105.56,104.74,104.74,24368.0,105.5,105.56,104.74,104.74,24368.0
2018-02-09 11:10:00,104.7,105.01,104.53,104.67,30675.0,104.7,105.01,104.53,104.67,30675.0
2018-02-09 11:15:00,104.61,104.61,103.74,104.09,55581.0,104.61,104.61,103.74,104.09,55581.0
2018-02-09 11:20:00,104.0,104.22,103.43,103.43,40527.0,104.0,104.22,103.43,103.43,40527.0
2018-02-09 11:25:00,103.49,104.32,103.34,104.2,38496.0,103.49,104.32,103.34,104.2,38496.0
2018-02-09 11:30:00,104.16,104.44,104.0,104.39,49628.0,104.16,104.44,104.0,104.39,49628.0
2018-02-09 11:35:00,104.41,104.61,104.23,104.23,30417.0,104.41,104.61,104.23,104.23,30417.0
2018-02-09 11:40:00,104.24,104.47,104.24,104.28,22498.0,104.24,104.47,104.24,104.28,22498.0
2018-02-09 11:45:00,104.25,104.28,103.74,103.74,36928.0,104.25,104.28,103.74,103.74,36928.0
2018-02-09 11:50:00,103.75,103.88,103.5,103.63,22078.0,103.75,103.88,103.5,103.63,22078.0
2018-02-09 11:55:00,103.68,103.93,103.42,103.47,29008.0,103.68,103.93,103.42,103.47,29008.0
2018-02-09 12:00:00,103.47,103.59,103.34,103.4,13097.0,103.47,103.59,103.34,103.4,13097.0
2018-02-09 12:05:00,103.44,103.57,102.35,102.35,24484.0,103.44,103.57,102.35,102.35,24484.0
2018-02-09 12:10:00,102.35,102.81,102.23,102.53,70584.0,102.35,102.81,102.23,102.53,70584.0
2018-02-09 12:15:00,102.59,102.84,102.37,102.76,13979.0,102.59,102.84,102.37,102.76,13979.0
2018-02-09 12:20:00,102.74,103.62,102.72,103.53,69823.0,102.74,103.62,102.72,103.53,69823.0
2018-02-09 12:25:00,103.53,103.55,102.69,102.75,39832.0,103.53,103.55,102.69,102.75,39832.0
2018-02-09 12:30:00,102.83,103.19,102.75,102.95,15473.0,102.83,103.19,102.75,102.95,15473.0
2018-02-09 12:35:00,102.86,102.89,102.39,102.43,17604.0,102.86,102.89,102.39,102.43,17604.0
2018-02-09 12:40:00,102.44,102.48,101.79,101.86,12692.0,102.44,102.48,101.79,101.86,12692.0
2018-02-09 12:45:00,101.86,101.99,101.6,101.65,11694.0,101.86,101.99,101.6,101.65,11694.0
2018-02-09 12:50:00,101.64,102.75,101.55,102.68,27226.0,101.64,102.75,101.55,102.68,27226.0
2018-02-09 12:55:00,102.77,103.31,102.68,103.31,29141.0,102.77,103.31,102.68,103.31,29141.0
2018-02-09 13:00:00,103.26,103.26,102.46,102.54,20881.0,103.26,103.26,102.46,102.54,20881.0
2018-02-09 13:05:00,102.72,102.86,102.31,102.32,22433.0,102.72,102.86,102.31,102.32,22433.0
2018-02-09 13:10:00,102.27,102.74,102.01,102.63,120114.0,102.27,102.74,102.01,102.63,120114.0
2018-02-09 13:15:00,102.58,103.03,102.42,103.02,60779.0,102.58,103.03,102.42,103.02,60779.0
2018-02-09 13:20:00,103.01,103.15,102.1,102.19,11843.0,103.01,103.15,102.1,102.19,11843.0
2018-02-09 13:25:00,102.22,102.59,102.21,102.36,27389.0,102.22,102.59,102.21,102.36,27389.0
2018-02-09 13:30:00,102.45,102.66,102.14,102.15,19333.0,102.45,102.66,102.14,102.15,19333.0
2018-02-09 13:35:00,102.16,102.24,101.63,101.75,23837.0,102.16,102.24,101.63,101.75,23837.0
2018-02-09 13:40:00,101.75,102.42,101.61,102.2,34136.0,101.75,102.42,101.61,102.2,34136.0
2018-02-09 13:45:00,102.09,102.65,102.04,102.59,22597.0,102.09,102.65,102.04,102.59,22597.0
2018-02-09 13:50:00,102.63,103.57,102.56,103.57,38277.0,102.63,103.57,102.56,103.57,38277.0
2018-02-09 13:55:00,103.56,103.81,103.05,103.16,23679.0,103.56,103.81,103.05,103.16,23679.0
2018-02-09 14:00:00,103.12,104.33,103.11,104.04,39269.0,103.12,104.33,103.11,104.04,39269.0
2018-02-09 14:05:00,104.03,104.09,103.72,104.09,26870.0,104.03,104.09,103.72,104.09,26870.0
2018-02-09 14:10:00,104.15,104.72,104.06,104.37,23513.0,104.15,104.72,104.06,104.37,23513.0
2018-02-09 14:15:00,104.39,105.25,104.26,105.12,14401.0,104.39,105.25,104.26,105.12,14401.0
2018-02-09 14:20:00,105.23,105.58,105.03,105.46,40860.0,105.23,105.58,105.03,105.46,40860.0
2018-02-09 14:25:00,105.5,105.83,104.93,104.95,46473.0,105.5,105.83,104.93,104.95,46473.0
2018-02-09 14:30:00,104.98,105.18,104.73,104.83,39940.0,104.98,105.18,104.73,104.83,39940.0
2018-02-09 14:35:00,104.71,104.98,104.57,104.82,62994.0,104.71,104.98,104.57,104.82,62994.0
2018-02-09 14:40:00,105.03,105.18,104.54,104.86,28872.0,105.03,105.18,104.54,104.86,28872.0
2018-02-09 14:45:00,104.99,105.25,104.56,104.92,35096.0,104.99,105.25,104.56,104.92,35096.0
2018-02-09 14:50:00,104.85,105.43,104.78,105.24,34432.0,104.85,105.43,104.78,105.24,34432.0
2018-02-09 14:55:00,105.2,105.2,104.78,104.94,12541.0,105.2,105.2,104.78,104.94,12541.0
2018-02-09 15:00:00,104.91,104.91,104.16,104.4,25662.0,104.91,104.91,104.16,104.4,25662.0
2018-02-09 15:05:00,104.38,104.5,103.78,104.11,25758.0,104.38,104.5,103.78,104.11,25758.0
2018-02-09 15:10:00,104.07,104.65,103.84,104.65,30809.0,104.07,104.65,103.84,104.65,30809.0
2018-02-09 15:15:00,104.78,105.02,104.55,105.02,42697.0,104.78,105.02,104.55,105.02,42697.0
2018-02-09 15:20:00,105.13,105.39,104.97,104.97,37846.0,105.13,105.39,104.97,104.97,37846.0
2018-02-09 15:25:00,104.97,105.56,104.83,105.26,33402.0,104.97,105.56,104.83,105.26,33402.0
2018-02-09 15:30:00,105.27,105.76,105.16,105.61,41275.0,105.27,105.76,105.16,105.61,41275.0
2018-02-09 15:35:00,105.63,105.7,105.26,105.47,63043.0,105.63,105.7,105.26,105.47,63043.0
2018-02-09 15:40:00,105.51,105.98,105.42,105.98,71234.0,105.51,105.98,105.42,105.98,71234.0
2018-02-09 15:45:00,106.01,106.83,105.98,106.7,96690.0,106.01,106.83,105.98,106.7,96690.0
2018-02-09 15:50:00,106.77,107.24,106.55,106.6,98971.0,106.77,107.24,106.55,106.6,98971.0
2018-02-09 15:55:00,106.58,106.72,105.79,105.94,197429.0,106.58,106.72,105.79,105.94,197429.0
2018-02-12 09:30:00,107.01,108.17,107.01,107.94,33026.0,107.01,108.17,107.01,107.94,33026.0
2018-02-12 09:35:00,107.97,108.12,106.83,107.28,27770.0,107.97,108.12,106.83,107.28,27770.0
2018-02-12 09:40:00,107.37,107.83,107.17,107.77,9150.0,107.37,107.83,107.17,107.77,9150.0
2018-02-12 09:45:00,107.81,107.81,107.26,107.3,12267.0,107.81,107.81,107.26,107.3,12267.0
2018-02-12 09:50:00,107.33,107.33,106.62,106.83,14425.0,107.33,107.33,106.62,106.83,14425.0
2018-02-12 09:55:00,106.81,107.25,106.66,106.84,10324.0,106.81,107.25,106.66,106.84,10324.0
2018-02-12 10:00:00,106.84,107.46,106.83,107.42,11133.0,106.84,107.46,106.83,107.42,11133.0
2018-02-12 10:05:00,107.37,107.47,106.88,106.95,25040.0,107.37,107.47,106.88,106.95,25040.0
2018-02-12 10:10:00,106.9,107.1,106.37,106.5,17411.0,106.9,107.1,106.37,106.5,17411.0
2018-02-12 10:15:00,106.5,106.52,105.88,105.97,16988.0,106.5,106.52,105.88,105.97,16988.0
2018-02-12 10:20:00,105.94,106.11,105.58,105.67,15618.0,105.94,106.11,105.58,105.67,15618.0
2018-02-12 10:25:00,105.57,105.7,105.04,105.36,46000.0,105.57,105.7,105.04,105.36,46000.0
2018-02-12 10:30:00,105.38,105.64,104.74,105.64,51746.0,105.38,105.64,104.74,105.64,51746.0
2018-02-12 10:35:00,105.54,105.68,105.33,105.38,21072.0,105.54,105.68,105.33,105.38,21072.0
2018-02-12 10:40:00,105.37,105.41,104.81,105.01,21389.0,105.37,105.41,104.81,105.01,21389.0
2018-02-12 10:45:00,104.96,105.37,104.93,105.32,22925.0,104.96,105.37,104.93,105.32,22925.0
2018-02-12 10:50:00,105.36,105.45,105.08,105.31,18471.0,105.36,105.45,105.08,105.31,18471.0
2018-02-12 10:55:00,105.34,105.87,105.31,105.87,15670.0,105.34,105.87,105.31,105.87,15670.0
2018-02-12 11:00:00,105.89,105.98,105.36,105.64,43752.0,105.89,105.98,105.36,105.64,43752.0
2018-02-12 11:05:00,105.66,105.82,105.48,105.58,15781.0,105.66,105.82,105.48,105.58,15781.0
2018-02-12 11:10:00,105.6,105.9,105.35,105.89,9897.0,105.6,105.9,105.35,105.89,9897.0
2018-02-12 11:15:00,105.91,105.93,105.61,105.91,6972.0,105.91,105.93,105.61,105.91,6972.0
2018-02-12 11:20:00,105.93,106.2,105.93,106.14,14559.0,105.93,106.2,105.93,106.14,14559.0
2018-02-12 11:25:00,106.18,106.21,106.04,106.06,8763.0,106.18,106.21,106.04,106.06,8763.0
2018-02-12 11:30:00,106.03,106.28,105.69,106.28,58289.0,106.03,106.28,105.69,106.28,58289.0
2018-02-12 11:35:00,106.25,106.97,106.18,106.96,54344.0,106.25,106.97,106.18,106.96,54344.0
2018-02-12 11:40:00,106.96,107.3,106.9,107.2,22421.0,106.96,107.3,106.9,107.2,22421.0
2018-02-12 11:45:00,107.18,107.18,106.95,107.07,13123.0,107.18,107.18,106.95,107.07,13123.0
2018-02-12 11:50:00,107.1,107.15,106.77,107.1,11071.0,107.1,107.15,106.77,107.1,11071.0
2018-02-12 11:55:00,107.14,107.69,107.14,107.67,12281.0,107.14,107.69,107.14,107.67,12281.0
2018-02-12 12:00:00,107.67,107.74,107.41,107.41,24832.0,107.67,107.74,107.41,107.41,24832.0
2018-02-12 12:05:00,107.45,107.7,107.34,107.7,12034.0,107.45,107.7,107.34,107.7,12034.0
2018-02-12 12:10:00,107.73,107.98,107.62,107.97,6635.0,107.73,107.98,107.62,107.97,6635.0
2018-02-12 12:15:00,108.03,108.22,107.96,108.06,21642.0,108.03,108.22,107.96,108.06,21642.0
2018-02-12 12:20:00,108.05,108.12,107.91,108.06,11922.0,108.05,108.12,107.91,108.06,11922.0
2018-02-12 12:25:00,108.02,108.18,107.93,108.07,8259.0,108.02,108.18,107.93,108.07,8259.0
2018-02-12 12:30:00,108.06,108.09,107.98,108.02,9992.0,108.06,108.09,107.98,108.02,9992.0
2018-02-12 12:35:00,108.06,108.07,107.78,107.87,15947.0,108.06,108.07,107.78,107.87,15947.0
2018-02-12 12:40:00,107.88,107.88,107.64,107.73,7217.0,107.88,107.88,107.64,107.73,7217.0
2018-02-12 12:45:00,107.75,107.83,107.62,107.62,8804.0,107.75,107.83,107.62,107.62,8804.0
2018-02-12 12:50:00,107.63,108.09,107.63,108.0,7627.0,107.63,108.09,107.63,108.0,7627.0
2018-02-12 12:55:00,108.03,108.09,107.77,107.87,14053.0,108.03,108.09,107.77,107.87,14053.0
2018-02-12 13:00:00,107.84,107.99,107.78,107.92,11290.0,107.84,107.99,107.78,107.92,11290.0
2018-02-12 13:05:00,107.89,107.89,107.63,107.75,13761.0,107.89,107.89,107.63,107.75,13761.0
2018-02-12 13:10:00,107.72,107.87,107.68,107.86,10955.0,107.72,107.87,107.68,107.86,10955.0
2018-02-12 13:15:00,107.85,107.93,107.75,107.93,6600.0,107.85,107.93,107.75,107.93,6600.0
2018-02-12 13:20:00,107.84,107.97,107.8,107.9,16814.0,107.84,107.97,107.8,107.9,16814.0
2018-02-12 13:25:00,107.9,108.0,107.78,108.0,9675.0,107.9,108.0,107.78,108.0,9675.0
2018-02-12 13:30:00,108.04,108.07,107.9,107.97,7853.0,108.04,108.07,107.9,107.97,7853.0
2018-02-12 13:35:00,107.98,108.0,107.87,107.88,9774.0,107.98,108.0,107.87,107.88,9774.0
2018-02-12 13:40:00,107.91,108.03,107.85,108.02,9249.0,107.91,108.03,107.85,108.02,9249.0
2018-02-12 13:45:00,107.96,108.08,107.9,108.05,11541.0,107.96,108.08,107.9,108.05,11541.0
2018-02-12 13:50:00,108.02,108.3,108.02,108.25,8100.0,108.02,108.3,108.02,108.25,8100.0
2018-02-12 13:55:00,108.3,108.48,108.24,108.48,18114.0,108.3,108.48,108.24,108.48,18114.0
2018-02-12 14:00:00,108.42,108.44,108.2,108.2,20232.0,108.42,108.44,108.2,108.2,20232.0
2018-02-12 14:05:00,108.2,108.3,108.09,108.14,10761.0,108.2,108.3,108.09,108.14,10761.0
2018-02-12 14:10:00,108.17,108.27,108.15,108.21,4293.0,108.17,108.27,108.15,108.21,4293.0
2018-02-12 14:15:00,108.24,108.29,108.04,108.09,12839.0,108.24,108.29,108.04,108.09,12839.0
2018-02-12 14:20:00,108.14,108.42,108.14,108.31,11703.0,108.14,108.42,108.14,108.31,11703.0
2018-02-12 14:25:00,108.27,108.64,108.22,108.56,26271.0,108.27,108.64,108.22,108.56,26271.0
2018-02-12 14:30:00,108.56,108.89,108.52,108.77,18871.0,108.56,108.89,108.52,108.77,18871.0
2018-02-12 14:35:00,108.76,108.94,108.72,108.83,10966.0,108.76,108.94,108.72,108.83,10966.0
2018-02-12 14:40:00,108.79,108.94,108.61,108.61,16525.0,108.79,108.94,108.61,108.61,16525.0
2018-02-12 14:45:00,108.59,108.72,108.47,108.56,13299.0,108.59,108.72,108.47,108.56,13299.0
2018-02-12 14:50:00,108.56,108.57,108.41,108.57,13019.0,108.56,108.57,108.41,108.57,13019.0
2018-02-12 14:55:00,108.55,108.62,108.49,108.55,7987.0,108.55,108.62,108.49,108.55,7987.0
2018-02-12 15:00:00,108.6,108.68,108.5,108.6,9287.0,108.6,108.68,108.5,108.6,9287.0
2018-02-12 15:05:00,108.6,108.74,108.6,108.67,12924.0,108.6,108.74,108.6,108.67,12924.0
2018-02-12 15:10:00,108.63,109.03,108.59,109.02,9069.0,108.63,109.03,108.59,109.02,9069.0
2018-02-12 15:15:00,108.99,109.02,108.87,109.01,9071.0,108.99,109.02,108.87,109.01,9071.0
2018-02-12 15:20:00,109.03,109.21,109.03,109.06,18598.0,109.03,109.21,109.03,109.06,18598.0
2018-02-12 15:25:00,109.07,109.09,108.93,108.98,13261.0,109.07,109.09,108.93,108.98,13261.0
2018-02-12 15:30:00,109.01,109.11,108.71,108.73,32582.0,109.01,109.11,108.71,108.73,32582.0
2018-02-12 15:35:00,108.75,108.78,108.49,108.7,23187.0,108.75,108.78,108.49,108.7,23187.0
2018-02-12 15:40:00,108.64,108.8,108.55,108.63,30337.0,108.64,108.8,108.55,108.63,30337.0
2018-02-12 15:45:00,108.6,108.6,107.81,108.11,85814.0,108.6,108.6,107.81,108.11,85814.0
2018-02-12 15:50:00,108.04,108.58,108.01,108.5,39607.0,108.04,108.58,108.01,108.5,39607.0
2018-02-12 15:55:00,108.51,108.58,108.27,108.38,77204.0,108.51,108.58,108.27,108.38,77204.0
2018-02-13 09:30:00,106.5,108.07,106.23,107.38,58554.0,106.5,108.07,106.23,107.38,58554.0
2018-02-13 09:35:00,107.55,108.15,107.5,107.67,27437.0,107.55,108.15,107.5,107.67,27437.0
2018-02-13 09:40:00,107.58,108.2,107.58,107.81,19504.0,107.58,108.2,107.58,107.81,19504.0
2018-02-13 09:45:00,107.79,107.92,107.57,107.75,12085.0,107.79,107.92,107.57,107.75,12085.0
2018-02-13 09:50:00,107.6,107.9,107.45,107.9,8850.0,107.6,107.9,107.45,107.9,8850.0
2018-02-13 09:55:00,107.9,107.98,107.57,107.93,9595.0,107.9,107.98,107.57,107.93,9595.0
2018-02-13 10:00:00,107.86,108.23,107.6,107.78,18419.0,107.86,108.23,107.6,107.78,18419.0
2018-02-13 10:05:00,107.81,107.91,107.53,107.55,7444.0,107.81,107.91,107.53,107.55,7444.0
2018-02-13 10:10:00,107.6,107.88,107.6,107.72,8595.0,107.6,107.88,107.6,107.72,8595.0
2018-02-13 10:15:00,107.82,107.88,107.63,107.72,9929.0,107.82,107.88,107.63,107.72,9929.0
2018-02-13 10:20:00,107.75,108.15,107.74,108.14,10028.0,107.75,108.15,107.74,108.14,10028.0
2018-02-13 10:25:00,108.15,108.18,107.71,107.72,13243.0,108.15,108.18,107.71,107.72,13243.0
2018-02-13 10:30:00,107.72,107.9,107.48,107.53,7615.0,107.72,107.9,107.48,107.53,7615.0
2018-02-13 10:35:00,107.5,107.84,107.45,107.84,13273.0,107.5,107.84,107.45,107.84,13273.0
2018-02-13 10:40:00,107.93,108.16,107.9,108.06,8441.0,107.93,108.16,107.9,108.06,8441.0
2018-02-13 10:45:00,108.0,108.3,107.81,108.25,11829.0,108.0,108.3,107.81,108.25,11829.0
2018-02-13 10:50:00,108.35,108.47,108.18,108.34,9616.0,108.35,108.47,108.18,108.34,9616.0
2018-02-13 10:55:00,108.36,108.41,108.18,108.21,9799.0,108.36,108.41,108.18,108.21,9799.0
2018-02-13 11:00:00,108.18,108.35,108.0,108.03,12907.0,108.18,108.35,108.0,108.03,12907.0
2018-02-13 11:05:00,107.98,108.05,107.76,107.95,7625.0,107.98,108.05,107.76,107.95,7625.0
2018-02-13 11:10:00,108.02,108.16,107.96,108.16,5186.0,108.02,108.16,107.96,108.16,5186.0
2018-02-13 11:15:00,108.22,108.28,108.0,108.17,16788.0,108.22,108.28,108.0,108.17,16788.0
2018-02-13 11:20:00,108.17,108.24,108.04,108.22,9478.0,108.17,108.24,108.04,108.22,9478.0
2018-02-13 11:25:00,108.29,108.33,107.94,107.95,9010.0,108.29,108.33,107.94,107.95,9010.0
2018-02-13 11:30:00,108.01,108.25,108.01,108.13,9929.0,108.01,108.25,108.01,108.13,9929.0
2018-02-13 11:35:00,108.11,108.13,107.94,108.05,4897.0,108.11,108.13,107.94,108.05,4897.0
2018-02-13 11:40:00,107.98,108.04,107.85,107.98,6250.0,107.98,108.04,107.85,107.98,6250.0
2018-02-13 11:45:00,108.03,108.38,108.02,108.38,11942.0,108.03,108.38,108.02,108.38,11942.0
2018-02-13 11:50:00,108.37,108.69,108.33,108.59,14925.0,108.37,108.69,108.33,108.59,14925.0
2018-02-13 11:55:00,108.51,108.6,108.42,108.57,8854.0,108.51,108.6,108.42,108.57,8854.0
2018-02-13 12:00:00,108.59,108.68,108.41,108.47,4066.0,108.59,108.68,108.41,108.47,4066.0
2018-02-13 12:05:00,108.47,108.56,108.34,108.38,4829.0,108.47,108.56,108.34,108.38,4829.0
2018-02-13 12:10:00,108.37,109.0,108.37,108.68,10107.0,108.37,109.0,108.37,108.68,10107.0
2018-02-13 12:15:00,108.76,108.77,108.49,108.5,6545.0,108.76,108.77,108.49,108.5,6545.0
2018-02-13 12:20:00,108.54,108.57,108.37,108.37,6470.0,108.54,108.57,108.37,108.37,6470.0
2018-02-13 12:25:00,108.36,108.41,108.3,108.38,8767.0,108.36,108.41,108.3,108.38,8767.0
2018-02-13 12:30:00,108.43,108.51,108.41,108.44,4930.0,108.43,108.51,108.41,108.44,4930.0
2018-02-13 12:35:00,108.47,108.48,108.2,108.29,5557.0,108.47,108.48,108.2,108.29,5557.0
2018-02-13 12:40:00,108.33,108.55,108.3,108.52,4362.0,108.33,108.55,108.3,108.52,4362.0
2018-02-13 12:45:00,108.56,108.64,108.44,108.58,6069.0,108.56,108.64,108.44,108.58,6069.0
2018-02-13 12:50:00,108.59,108.7,108.56,108.7,3650.0,108.59,108.7,108.56,108.7,3650.0
2018-02-13 12:55:00,108.64,108.66,108.5,108.5,4440.0,108.64,108.66,108.5,108.5,4440.0
2018-02-13 13:00:00,108.54,108.66,108.5,108.62,4300.0,108.54,108.66,108.5,108.62,4300.0
2018-02-13 13:05:00,108.62,108.73,108.57,108.71,5331.0,108.62,108.73,108.57,108.71,5331.0
2018-02-13 13:10:00,108.79,108.97,108.66,108.89,2800.0,108.79,108.97,108.66,108.89,2800.0
2018-02-13 13:15:00,109.0,109.05,108.82,108.94,5991.0,109.0,109.05,108.82,108.94,5991.0
2018-02-13 13:20:00,109.0,109.09,108.92,109.09,10594.0,109.0,109.09,108.92,109.09,10594.0
2018-02-13 13:25:00,109.09,109.29,108.94,109.05,19872.0,109.09,109.29,108.94,109.05,19872.0
2018-02-13 13:30:00,109.0,109.09,108.84,109.09,8582.0,109.0,109.09,108.84,109.09,8582.0
2018-02-13 13:35:00,109.17,109.35,109.05,109.28,19731.0,109.17,109.35,109.05,109.28,19731.0
2018-02-13 13:40:00,109.24,109.31,109.11,109.17,6023.0,109.24,109.31,109.11,109.17,6023.0
2018-02-13 13:45:00,109.11,109.23,109.11,109.18,8186.0,109.11,109.23,109.11,109.18,8186.0
2018-02-13 13:50:00,109.22,109.38,109.19,109.32,6631.0,109.22,109.38,109.19,109.32,6631.0
2018-02-13 13:55:00,109.27,109.28,109.13,109.25,7009.0,109.27,109.28,109.13,109.25,7009.0
2018-02-13 14:00:00,109.22,109.42,109.16,109.42,7095.0,109.22,109.42,109.16,109.42,7095.0
2018-02-13 14:05:00,109.37,109.65,109.34,109.59,5225.0,109.37,109.65,109.34,109.59,5225.0
2018-02-13 14:10:00,109.66,109.86,109.66,109.76,8023.0,109.66,109.86,109.66,109.76,8023.0
2018-02-13 14:15:00,109.77,109.81,109.56,109.61,6420.0,109.77,109.81,109.56,109.61,6420.0
2018-02-13 14:20:00,109.64,109.71,109.52,109.55,8795.0,109.64,109.71,109.52,109.55,8795.0
2018-02-13 14:25:00,109.55,109.65,109.54,109.56,3833.0,109.55,109.65,109.54,109.56,3833.0
2018-02-13 14:30:00,109.61,109.63,109.37,109.43,6898.0,109.61,109.63,109.37,109.43,6898.0
2018-02-13 14:35:00,109.43,109.51,109.39,109.39,10466.0,109.43,109.51,109.39,109.39,10466.0
2018-02-13 14:40:00,109.4,109.4,109.23,109.34,11724.0,109.4,109.4,109.23,109.34,11724.0
2018-02-13 14:45:00,109.31,109.48,109.31,109.48,10334.0,109.31,109.48,109.31,109.48,10334.0
2018-02-13 14:50:00,109.5,109.8,109.5,109.71,7504.0,109.5,109.8,109.5,109.71,7504.0
2018-02-13 14:55:00,109.76,109.84,109.66,109.78,6979.0,109.76,109.84,109.66,109.78,6979.0
2018-02-13 15:00:00,109.78,109.84,109.52,109.52,9215.0,109.78,109.84,109.52,109.52,9215.0
2018-02-13 15:05:00,109.47,109.52,109.4,109.48,11298.0,109.47,109.52,109.4,109.48,11298.0
2018-02-13 15:10:00,109.46,109.7,109.34,109.68,7000.0,109.46,109.7,109.34,109.68,7000.0
2018-02-13 15:15:00,109.68,109.88,109.65,109.88,5752.0,109.68,109.88,109.65,109.88,5752.0
2018-02-13 15:20:00,109.84,109.89,109.71,109.83,15020.0,109.84,109.89,109.71,109.83,15020.0
2018-02-13 15:25:00,109.84,109.94,109.81,109.9,11104.0,109.84,109.94,109.81,109.9,11104.0
2018-02-13 15:30:00,109.88,110.01,109.84,110.01,20557.0,109.88,110.01,109.84,110.01,20557.0
2018-02-13 15:35:00,109.99,110.2,109.99,110.15,20832.0,109.99,110.2,109.99,110.15,20832.0
2018-02-13 15:40:00,110.14,110.14,109.72,109.78,30418.0,110.14,110.14,109.72,109.78,30418.0
2018-02-13 15:45:00,109.78,109.98,109.77,109.91,24641.0,109.78,109.98,109.77,109.91,24641.0
2018-02-13 15:50:00,109.91,109.95,109.82,109.89,36100.0,109.91,109.95,109.82,109.89,36100.0
2018-02-13 15:55:00,109.89,109.96,109.71,109.78,48980.0,109.89,109.96,109.71,109.78,48980.0
2018-02-14 09:30:00,108.36,109.21,108.34,108.9,35862.0,108.36,109.21,108.34,108.9,35862.0
2018-02-14 09:35:00,108.74,109.3,108.61,109.09,17313.0,108.74,109.3,108.61,109.09,17313.0
2018-02-14 09:40:00,108.99,109.1,108.71,108.8,22735.0,108.99,109.1,108.71,108.8,22735.0
2018-02-14 09:45:00,108.75,109.03,108.21,108.69,43100.0,108.75,109.03,108.21,108.69,43100.0
2018-02-14 09:50:00,108.68,109.09,108.51,108.67,16950.0,108.68,109.09,108.51,108.67,16950.0
2018-02-14 09:55:00,108.65,108.72,107.93,108.13,21940.0,108.65,108.72,107.93,108.13,21940.0
2018-02-14 10:00:00,108.13,108.6,108.13,108.45,14948.0,108.13,108.6,108.13,108.45,14948.0
2018-02-14 10:05:00,108.56,109.14,108.55,109.02,22653.0,108.56,109.14,108.55,109.02,22653.0
2018-02-14 10:10:00,109.02,109.32,108.8,108.82,65901.0,109.02,109.32,108.8,108.82,65901.0
2018-02-14 10:15:00,108.92,109.56,108.8,109.47,29427.0,108.92,109.56,108.8,109.47,29427.0
2018-02-14 10:20:00,109.43,109.71,109.2,109.2,25871.0,109.43,109.71,109.2,109.2,25871.0
2018-02-14 10:25:00,109.25,109.35,108.93,109.23,24032.0,109.25,109.35,108.93,109.23,24032.0
2018-02-14 10:30:00,109.32,109.5,108.8,108.98,22653.0,109.32,109.5,108.8,108.98,22653.0
2018-02-14 10:35:00,108.98,109.58,108.95,109.42,30998.0,108.98,109.58,108.95,109.42,30998.0
2018-02-14 10:40:00,109.45,109.48,108.88,109.0,20934.0,109.45,109.48,108.88,109.0,20934.0
2018-02-14 10:45:00,109.05,109.25,109.01,109.04,10400.0,109.05,109.25,109.01,109.04,10400.0
2018-02-14 10:50:00,109.04,109.04,108.8,108.91,11399.0,109.04,109.04,108.8,108.91,11399.0
2018-02-14 10:55:00,108.87,109.05,108.71,108.97,8823.0,108.87,109.05,108.71,108.97,8823.0
2018-02-14 11:00:00,108.93,109.13,108.79,108.79,19644.0,108.93,109.13,108.79,108.79,19644.0
2018-02-14 11:05:00,108.82,109.07,108.68,108.97,9869.0,108.82,109.07,108.68,108.97,9869.0
2018-02-14 11:10:00,108.97,109.03,108.86,108.93,16550.0,108.97,109.03,108.86,108.93,16550.0
2018-02-14 11:15:00,108.95,108.96,108.77,108.86,12885.0,108.95,108.96,108.77,108.86,12885.0
2018-02-14 11:20:00,108.96,108.96,108.55,108.9,6852.0,108.96,108.96,108.55,108.9,6852.0
2018-02-14 11:25:00,108.93,108.98,108.75,108.78,9908.0,108.93,108.98,108.75,108.78,9908.0
2018-02-14 11:30:00,108.81,108.85,108.58,108.64,6100.0,108.81,108.85,108.58,108.64,6100.0
2018-02-14 11:35:00,108.55,108.75,108.48,108.75,8385.0,108.55,108.75,108.48,108.75,8385.0
2018-02-14 11:40:00,108.83,108.83,108.62,108.75,21981.0,108.83,108.83,108.62,108.75,21981.0
2018-02-14 11:45:00,108.82,108.96,108.42,108.42,13655.0,108.82,108.96,108.42,108.42,13655.0
2018-02-14 11:50:00,108.45,108.52,108.09,108.25,26917.0,108.45,108.52,108.09,108.25,26917.0
2018-02-14 11:55:00,108.29,108.3,107.95,107.98,23523.0,108.29,108.3,107.95,107.98,23523.0
2018-02-14 12:00:00,107.98,108.35,107.9,107.99,19074.0,107.98,108.35,107.9,107.99,19074.0
2018-02-14 12:05:00,107.99,108.02,107.5,107.5,30602.0,107.99,108.02,107.5,107.5,30602.0
2018-02-14 12:10:00,107.53,107.8,107.41,107.73,41827.0,107.53,107.8,107.41,107.73,41827.0
2018-02-14 12:15:00,107.69,107.88,107.48,107.48,22606.0,107.69,107.88,107.48,107.48,22606.0
2018-02-14 12:20:00,107.49,107.65,107.41,107.65,11552.0,107.49,107.65,107.41,107.65,11552.0
2018-02-14 12:25:00,107.7,107.92,107.7,107.91,6021.0,107.7,107.92,107.7,107.91,6021.0
2018-02-14 12:30:00,107.92,108.1,107.66,107.78,26437.0,107.92,108.1,107.66,107.78,26437.0
2018-02-14 12:35:00,107.75,108.26,107.75,108.23,17215.0,107.75,108.26,107.75,108.23,17215.0
2018-02-14 12:40:00,108.22,108.4,108.17,108.2,10649.0,108.22,108.4,108.17,108.2,10649.0
2018-02-14 12:45:00,108.15,108.34,108.14,108.25,8911.0,108.15,108.34,108.14,108.25,8911.0
2018-02-14 12:50:00,108.19,108.55,108.16,108.55,9356.0,108.19,108.55,108.16,108.55,9356.0
2018-02-14 12:55:00,108.63,108.99,108.56,108.99,7831.0,108.63,108.99,108.56,108.99,7831.0
2018-02-14 13:00:00,108.99,109.36,108.89,109.21,6600.0,108.99,109.36,108.89,109.21,6600.0
2018-02-14 13:05:00,109.27,109.27,109.07,109.07,3500.0,109.27,109.27,109.07,109.07,3500.0
2018-02-14 13:10:00,109.05,109.29,109.05,109.28,5175.0,109.05,109.29,109.05,109.28,5175.0
2018-02-14 13:15:00,109.28,109.43,109.1,109.16,9750.0,109.28,109.43,109.1,109.16,9750.0
2018-02-14 13:20:00,109.13,109.41,109.13,109.36,3671.0,109.13,109.41,109.13,109.36,3671.0
2018-02-14 13:25:00,109.33,109.36,109.08,109.08,11899.0,109.33,109.36,109.08,109.08,11899.0
2018-02-14 13:30:00,109.09,109.31,109.09,109.19,9525.0,109.09,109.31,109.09,109.19,9525.0
2018-02-14 13:35:00,109.29,109.36,109.11,109.34,4940.0,109.29,109.36,109.11,109.34,4940.0
2018-02-14 13:40:00,109.33,109.36,109.13,109.34,7800.0,109.33,109.36,109.13,109.34,7800.0
2018-02-14 13:45:00,109.38,109.4,109.07,109.14,11790.0,109.38,109.4,109.07,109.14,11790.0
2018-02-14 13:50:00,109.12,109.18,108.99,109.13,9864.0,109.12,109.18,108.99,109.13,9864.0
2018-02-14 13:55:00,109.13,109.18,109.04,109.15,8375.0,109.13,109.18,109.04,109.15,8375.0
2018-02-14 14:00:00,109.13,109.34,109.09,109.25,12694.0,109.13,109.34,109.09,109.25,12694.0
2018-02-14 14:05:00,109.29,109.39,109.21,109.28,7132.0,109.29,109.39,109.21,109.28,7132.0
2018-02-14 14:10:00,109.28,109.44,109.2,109.35,10805.0,109.28,109.44,109.2,109.35,10805.0
2018-02-14 14:15:00,109.33,109.38,109.18,109.25,9739.0,109.33,109.38,109.18,109.25,9739.0
2018-02-14 14:20:00,109.26,109.3,109.11,109.11,5726.0,109.26,109.3,109.11,109.11,5726.0
2018-02-14 14:25:00,109.1,109.3,109.1,109.18,10605.0,109.1,109.3,109.1,109.18,10605.0
2018-02-14 14:30:00,109.16,109.18,108.95,108.95,15685.0,109.16,109.18,108.95,108.95,15685.0
2018-02-14 14:35:00,108.97,109.3,108.97,109.23,17600.0,108.97,109.3,108.97,109.23,17600.0
2018-02-14 14:40:00,109.25,109.25,109.14,109.23,14902.0,109.25,109.25,109.14,109.23,14902.0
2018-02-14 14:45:00,109.21,109.21,108.96,108.96,14140.0,109.21,109.21,108.96,108.96,14140.0
2018-02-14 14:50:00,109.09,109.19,109.0,109.14,12253.0,109.09,109.19,109.0,109.14,12253.0
2018-02-14 14:55:00,109.19,109.19,108.96,109.07,13028.0,109.19,109.19,108.96,109.07,13028.0
2018-02-14 15:00:00,109.09,109.64,109.09,109.64,12645.0,109.09,109.64,109.09,109.64,12645.0
2018-02-14 15:05:00,109.62,109.76,109.6,109.61,12396.0,109.62,109.76,109.6,109.61,12396.0
2018-02-14 15:10:00,109.62,109.9,109.51,109.9,12540.0,109.62,109.9,109.51,109.9,12540.0
2018-02-14 15:15:00,109.8,110.13,109.79,110.13,10816.0,109.8,110.13,109.79,110.13,10816.0
2018-02-14 15:20:00,110.1,110.1,109.66,109.7,14535.0,110.1,110.1,109.66,109.7,14535.0
2018-02-14 15:25:00,109.7,109.95,109.7,109.86,14141.0,109.7,109.95,109.7,109.86,14141.0
2018-02-14 15:30:00,109.84,109.93,109.8,109.86,16218.0,109.84,109.93,109.8,109.86,16218.0
2018-02-14 15:35:00,109.85,110.0,109.74,109.99,16939.0,109.85,110.0,109.74,109.99,16939.0
2018-02-14 15:40:00,109.98,110.1,109.9,109.96,21433.0,109.98,110.1,109.9,109.96,21433.0
2018-02-14 15:45:00,109.96,110.25,109.96,110.22,19162.0,109.96,110.25,109.96,110.22,19162.0
2018-02-14 15:50:00,110.23,110.34,110.07,110.09,52933.0,110.23,110.34,110.07,110.09,52933.0
2018-02-14 15:55:00,110.09,110.11,109.79,109.92,99760.0,110.09,110.11,109.79,109.92,99760.0
2018-02-15 09:30:00,111.16,111.17,110.01,110.85,57993.0,111.16,111.17,110.01,110.85,57993.0
2018-02-15 09:35:00,110.89,112.09,110.52,111.63,66052.0,110.89,112.09,110.52,111.63,66052.0
2018-02-15 09:40:00,111.63,111.85,111.22,111.5,28407.0,111.63,111.85,111.22,111.5,28407.0
2018-02-15 09:45:00,111.53,111.97,111.5,111.73,41345.0,111.53,111.97,111.5,111.73,41345.0
2018-02-15 09:50:00,111.76,111.91,111.22,111.42,71348.0,111.76,111.91,111.22,111.42,71348.0
2018-02-15 09:55:00,111.45,111.81,111.45,111.5,36736.0,111.45,111.81,111.45,111.5,36736.0
2018-02-15 10:00:00,111.51,111.6,111.32,111.51,41605.0,111.51,111.6,111.32,111.51,41605.0
2018-02-15 10:05:00,111.52,111.52,111.09,111.15,76939.0,111.52,111.52,111.09,111.15,76939.0
2018-02-15 10:10:00,111.15,111.91,111.07,111.9,34448.0,111.15,111.91,111.07,111.9,34448.0
2018-02-15 10:15:00,111.86,112.42,111.86,112.2,163641.0,111.86,112.42,111.86,112.2,163641.0
2018-02-15 10:20:00,112.2,112.9,112.01,112.9,36522.0,112.2,112.9,112.01,112.9,36522.0
2018-02-15 10:25:00,112.93,113.33,112.93,113.18,41631.0,112.93,113.33,112.93,113.18,41631.0
2018-02-15 10:30:00,113.18,113.23,112.48,112.48,26932.0,113.18,113.23,112.48,112.48,26932.0
2018-02-15 10:35:00,112.38,112.49,112.1,112.28,23108.0,112.38,112.49,112.1,112.28,23108.0
2018-02-15 10:40:00,112.31,112.62,111.91,111.91,29029.0,112.31,112.62,111.91,111.91,29029.0
2018-02-15 10:45:00,111.94,112.21,111.84,111.92,23667.0,111.94,112.21,111.84,111.92,23667.0
2018-02-15 10:50:00,111.97,112.62,111.93,112.54,24832.0,111.97,112.62,111.93,112.54,24832.0
2018-02-15 10:55:00,112.49,112.49,111.65,111.65,14889.0,112.49,112.49,111.65,111.65,14889.0
2018-02-15 11:00:00,111.68,111.92,111.52,111.76,30479.0,111.68,111.92,111.52,111.76,30479.0
2018-02-15 11:05:00,111.76,112.58,111.76,112.54,20063.0,111.76,112.58,111.76,112.54,20063.0
2018-02-15 11:10:00,112.55,112.91,112.49,112.91,23669.0,112.55,112.91,112.49,112.91,23669.0
2018-02-15 11:15:00,112.91,112.98,112.67,112.7,21035.0,112.91,112.98,112.67,112.7,21035.0
2018-02-15 11:20:00,112.75,113.14,112.71,112.91,24577.0,112.75,113.14,112.71,112.91,24577.0
2018-02-15 11:25:00,112.86,113.45,112.85,113.45,27106.0,112.86,113.45,112.85,113.45,27106.0
2018-02-15 11:30:00,113.42,113.43,112.95,113.08,28326.0,113.42,113.43,112.95,113.08,28326.0
2018-02-15 11:35:00,113.08,113.22,112.63,112.95,27314.0,113.08,113.22,112.63,112.95,27314.0
2018-02-15 11:40:00,112.97,113.25,112.95,113.25,21467.0,112.97,113.25,112.95,113.25,21467.0
2018-02-15 11:45:00,113.27,113.28,112.66,112.67,27870.0,113.27,113.28,112.66,112.67,27870.0
2018-02-15 11:50:00,112.65,112.85,112.62,112.83,47520.0,112.65,112.85,112.62,112.83,47520.0
2018-02-15 11:55:00,112.84,113.06,112.63,112.98,11817.0,112.84,113.06,112.63,112.98,11817.0
2018-02-15 12:00:00,113.03,113.28,113.02,113.02,12066.0,113.03,113.28,113.02,113.02,12066.0
2018-02-15 12:05:00,112.97,113.13,112.8,113.1,14546.0,112.97,113.13,112.8,113.1,14546.0
2018-02-15 12:10:00,113.11,113.28,113.1,113.26,11540.0,113.11,113.28,113.1,113.26,11540.0
2018-02-15 12:15:00,113.29,113.4,113.07,113.31,15277.0,113.29,113.4,113.07,113.31,15277.0
2018-02-15 12:20:00,113.31,113.37,113.21,113.32,8560.0,113.31,113.37,113.21,113.32,8560.0
2018-02-15 12:25:00,113.33,113.44,113.29,113.31,3191.0,113.33,113.44,113.29,113.31,3191.0
2018-02-15 12:30:00,113.28,113.66,113.27,113.66,14892.0,113.28,113.66,113.27,113.66,14892.0
2018-02-15 12:35:00,113.66,113.75,113.48,113.75,22368.0,113.66,113.75,113.48,113.75,22368.0
2018-02-15 12:40:00,113.75,113.76,113.28,113.37,7393.0,113.75,113.76,113.28,113.37,7393.0
2018-02-15 12:45:00,113.37,113.63,113.36,113.61,6490.0,113.37,113.63,113.36,113.61,6490.0
2018-02-15 12:50:00,113.62,113.74,113.52,113.56,8514.0,113.62,113.74,113.52,113.56,8514.0
2018-02-15 12:55:00,113.54,113.87,113.5,113.87,9886.0,113.54,113.87,113.5,113.87,9886.0
2018-02-15 13:00:00,113.9,114.1,113.9,114.1,12343.0,113.9,114.1,113.9,114.1,12343.0
2018-02-15 13:05:00,114.04,114.35,114.03,114.14,9799.0,114.04,114.35,114.03,114.14,9799.0
2018-02-15 13:10:00,114.11,114.6,114.08,114.53,14911.0,114.11,114.6,114.08,114.53,14911.0
2018-02-15 13:15:00,114.5,114.71,114.5,114.63,11801.0,114.5,114.71,114.5,114.63,11801.0
2018-02-15 13:20:00,114.66,114.69,114.33,114.46,16323.0,114.66,114.69,114.33,114.46,16323.0
2018-02-15 13:25:00,114.4,114.61,114.15,114.19,19369.0,114.4,114.61,114.15,114.19,19369.0
2018-02-15 13:30:00,114.13,114.13,113.71,113.8,14805.0,114.13,114.13,113.71,113.8,14805.0
2018-02-15 13:35:00,113.78,113.84,113.63,113.7,23248.0,113.78,113.84,113.63,113.7,23248.0
2018-02-15 13:40:00,113.73,113.82,113.44,113.44,19611.0,113.73,113.82,113.44,113.44,19611.0
2018-02-15 13:45:00,113.43,113.52,113.16,113.29,18270.0,113.43,113.52,113.16,113.29,18270.0
2018-02-15 13:50:00,113.28,113.55,113.21,113.53,19167.0,113.28,113.55,113.21,113.53,19167.0
2018-02-15 13:55:00,113.48,113.56,113.19,113.2,11734.0,113.48,113.56,113.19,113.2,11734.0
2018-02-15 14:00:00,113.2,113.42,113.14,113.41,11113.0,113.2,113.42,113.14,113.41,11113.0
2018-02-15 14:05:00,113.42,113.58,113.42,113.5,17467.0,113.42,113.58,113.42,113.5,17467.0
2018-02-15 14:10:00,113.51,113.51,113.24,113.27,5100.0,113.51,113.51,113.24,113.27,5100.0
2018-02-15 14:15:00,113.3,113.44,113.21,113.35,14053.0,113.3,113.44,113.21,113.35,14053.0
2018-02-15 14:20:00,113.39,113.52,113.12,113.19,9336.0,113.39,113.52,113.12,113.19,9336.0
2018-02-15 14:25:00,113.14,113.51,113.09,113.44,10995.0,113.14,113.51,113.09,113.44,10995.0
2018-02-15 14:30:00,113.5,113.75,113.38,113.75,13725.0,113.5,113.75,113.38,113.75,13725.0
2018-02-15 14:35:00,113.73,113.79,113.55,113.61,12673.0,113.73,113.79,113.55,113.61,12673.0
2018-02-15 14:40:00,113.64,113.71,113.53,113.53,8350.0,113.64,113.71,113.53,113.53,8350.0
2018-02-15 14:45:00,113.5,113.7,113.44,113.62,10847.0,113.5,113.7,113.44,113.62,10847.0
2018-02-15 14:50:00,113.64,113.68,113.18,113.19,17988.0,113.64,113.68,113.18,113.19,17988.0
2018-02-15 14:55:00,113.21,113.56,113.21,113.53,42895.0,113.21,113.56,113.21,113.53,42895.0
2018-02-15 15:00:00,113.53,113.85,113.49,113.84,20425.0,113.53,113.85,113.49,113.84,20425.0
2018-02-15 15:05:00,113.82,113.94,113.64,113.64,19143.0,113.82,113.94,113.64,113.64,19143.0
2018-02-15 15:10:00,113.65,113.74,113.57,113.65,12115.0,113.65,113.74,113.57,113.65,12115.0
2018-02-15 15:15:00,113.66,113.69,113.53,113.6,20943.0,113.66,113.69,113.53,113.6,20943.0
2018-02-15 15:20:00,113.61,113.62,113.33,113.33,17119.0,113.61,113.62,113.33,113.33,17119.0
2018-02-15 15:25:00,113.37,113.44,113.29,113.33,18539.0,113.37,113.44,113.29,113.33,18539.0
2018-02-15 15:30:00,113.34,113.41,113.12,113.12,24229.0,113.34,113.41,113.12,113.12,24229.0
2018-02-15 15:35:00,113.12,113.27,113.0,113.27,24726.0,113.12,113.27,113.0,113.27,24726.0
2018-02-15 15:40:00,113.27,113.52,113.27,113.3,22379.0,113.27,113.52,113.27,113.3,22379.0
2018-02-15 15:45:00,113.31,113.51,113.31,113.49,40258.0,113.31,113.51,113.31,113.49,40258.0
2018-02-15 15:50:00,113.51,113.65,113.27,113.34,68271.0,113.51,113.65,113.27,113.34,68271.0
2018-02-15 15:55:00,113.32,113.51,113.32,113.51,104747.0,113.32,113.51,113.32,113.51,104747.0
2018-02-16 09:30:00,113.58,113.87,113.16,113.48,74801.0,113.58,113.87,113.16,113.48,74801.0
2018-02-16 09:35:00,113.49,113.65,113.22,113.22,16647.0,113.49,113.65,113.22,113.22,16647.0
2018-02-16 09:40:00,113.41,113.51,113.13,113.13,11766.0,113.41,113.51,113.13,113.13,11766.0
2018-02-16 09:45:00,113.04,113.52,112.92,113.49,34963.0,113.04,113.52,112.92,113.49,34963.0
2018-02-16 09:50:00,113.48,113.87,113.24,113.77,19460.0,113.48,113.87,113.24,113.77,19460.0
2018-02-16 09:55:00,113.76,113.83,113.6,113.6,5896.0,113.76,113.83,113.6,113.6,5896.0
2018-02-16 10:00:00,113.64,113.67,113.07,113.15,20080.0,113.64,113.67,113.07,113.15,20080.0
2018-02-16 10:05:00,113.06,113.63,112.96,113.63,18614.0,113.06,113.63,112.96,113.63,18614.0
2018-02-16 10:10:00,113.64,113.7,113.51,113.68,19348.0,113.64,113.7,113.51,113.68,19348.0
2018-02-16 10:15:00,113.75,114.0,113.68,113.71,12414.0,113.75,114.0,113.68,113.71,12414.0
2018-02-16 10:20:00,113.71,113.97,113.71,113.84,7379.0,113.71,113.97,113.71,113.84,7379.0
2018-02-16 10:25:00,113.87,113.99,113.78,113.88,20130.0,113.87,113.99,113.78,113.88,20130.0
2018-02-16 10:30:00,113.84,113.9,113.61,113.68,8163.0,113.84,113.9,113.61,113.68,8163.0
2018-02-16 10:35:00,113.72,113.86,113.57,113.62,10733.0,113.72,113.86,113.57,113.62,10733.0
2018-02-16 10:40:00,113.62,113.62,113.17,113.23,22105.0,113.62,113.62,113.17,113.23,22105.0
2018-02-16 10:45:00,113.15,113.54,113.14,113.46,12707.0,113.15,113.54,113.14,113.46,12707.0
2018-02-16 10:50:00,113.52,113.56,113.27,113.3,5161.0,113.52,113.56,113.27,113.3,5161.0
2018-02-16 10:55:00,113.36,113.39,112.95,113.14,12287.0,113.36,113.39,112.95,113.14,12287.0
2018-02-16 11:00:00,113.14,113.34,113.01,113.05,8061.0,113.14,113.34,113.01,113.05,8061.0
2018-02-16 11:05:00,113.08,113.21,112.98,113.2,13668.0,113.08,113.21,112.98,113.2,13668.0
2018-02-16 11:10:00,113.14,113.28,113.1,113.28,10150.0,113.14,113.28,113.1,113.28,10150.0
2018-02-16 11:15:00,113.28,113.29,113.06,113.16,8950.0,113.28,113.29,113.06,113.16,8950.0
2018-02-16 11:20:00,113.22,113.34,113.13,113.22,6799.0,113.22,113.34,113.13,113.22,6799.0
2018-02-16 11:25:00,113.2,113.37,113.19,113.2,4965.0,113.2,113.37,113.19,113.2,4965.0
2018-02-16 11:30:00,113.22,113.51,113.21,113.51,3617.0,113.22,113.51,113.21,113.51,3617.0
2018-02-16 11:35:00,113.46,113.46,113.25,113.44,8480.0,113.46,113.46,113.25,113.44,8480.0
2018-02-16 11:40:00,113.46,113.57,113.45,113.48,5817.0,113.46,113.57,113.45,113.48,5817.0
2018-02-16 11:45:00,113.55,113.75,113.52,113.64,5380.0,113.55,113.75,113.52,113.64,5380.0
2018-02-16 11:50:00,113.75,113.98,113.74,113.98,4032.0,113.75,113.98,113.74,113.98,4032.0
2018-02-16 11:55:00,113.96,114.11,113.95,113.95,11992.0,113.96,114.11,113.95,113.95,11992.0
2018-02-16 12:00:00,113.98,113.99,113.79,113.94,5486.0,113.98,113.99,113.79,113.94,5486.0
2018-02-16 12:05:00,113.99,114.15,113.96,114.08,4337.0,113.99,114.15,113.96,114.08,4337.0
2018-02-16 12:10:00,114.02,114.25,114.02,114.16,5975.0,114.02,114.25,114.02,114.16,5975.0
2018-02-16 12:15:00,114.23,114.3,114.12,114.3,4717.0,114.23,114.3,114.12,114.3,4717.0
2018-02-16 12:20:00,114.23,114.31,114.06,114.06,4050.0,114.23,114.31,114.06,114.06,4050.0
2018-02-16 12:25:00,114.07,114.17,114.02,114.13,10831.0,114.07,114.17,114.02,114.13,10831.0
2018-02-16 12:30:00,114.16,114.43,114.12,114.43,5697.0,114.16,114.43,114.12,114.43,5697.0
2018-02-16 12:35:00,114.35,114.41,114.32,114.32,4700.0,114.35,114.41,114.32,114.32,4700.0
2018-02-16 12:40:00,114.32,114.51,114.31,114.36,8313.0,114.32,114.51,114.31,114.36,8313.0
2018-02-16 12:45:00,114.44,114.53,114.3,114.35,3341.0,114.44,114.53,114.3,114.35,3341.0
2018-02-16 12:50:00,114.32,114.32,113.83,113.93,9690.0,114.32,114.32,113.83,113.93,9690.0
2018-02-16 12:55:00,113.83,114.06,113.76,113.8,7103.0,113.83,114.06,113.76,113.8,7103.0
2018-02-16 13:00:00,113.88,113.94,113.77,113.83,8946.0,113.88,113.94,113.77,113.83,8946.0
2018-02-16 13:05:00,113.84,113.89,113.74,113.78,4550.0,113.84,113.89,113.74,113.78,4550.0
2018-02-16 13:10:00,113.84,113.84,113.69,113.7,2400.0,113.84,113.84,113.69,113.7,2400.0
2018-02-16 13:15:00,113.77,113.77,113.33,113.34,2642.0,113.77,113.77,113.33,113.34,2642.0
2018-02-16 13:20:00,113.38,113.43,113.19,113.33,13135.0,113.38,113.43,113.19,113.33,13135.0
2018-02-16 13:25:00,113.27,113.35,112.98,113.01,5820.0,113.27,113.35,112.98,113.01,5820.0
2018-02-16 13:30:00,112.89,112.98,112.67,112.92,10372.0,112.89,112.98,112.67,112.92,10372.0
2018-02-16 13:35:00,113.0,113.42,112.99,113.2,11428.0,113.0,113.42,112.99,113.2,11428.0
2018-02-16 13:40:00,113.28,113.44,113.27,113.38,5951.0,113.28,113.44,113.27,113.38,5951.0
2018-02-16 13:45:00,113.34,113.39,113.15,113.16,3584.0,113.34,113.39,113.15,113.16,3584.0
2018-02-16 13:50:00,113.11,113.16,112.88,112.88,2900.0,113.11,113.16,112.88,112.88,2900.0
2018-02-16 13:55:00,112.86,112.91,112.73,112.77,11286.0,112.86,112.91,112.73,112.77,11286.0
2018-02-16 14:00:00,112.87,113.03,112.84,112.91,10309.0,112.87,113.03,112.84,112.91,10309.0
2018-02-16 14:05:00,112.83,112.88,112.7,112.7,5541.0,112.83,112.88,112.7,112.7,5541.0
2018-02-16 14:10:00,112.7,112.83,112.46,112.47,5812.0,112.7,112.83,112.46,112.47,5812.0
2018-02-16 14:15:00,112.49,112.54,112.13,112.36,19838.0,112.49,112.54,112.13,112.36,19838.0
2018-02-16 14:20:00,112.31,112.35,112.1,112.13,13480.0,112.31,112.35,112.1,112.13,13480.0
2018-02-16 14:25:00,112.18,112.61,112.17,112.56,52071.0,112.18,112.61,112.17,112.56,52071.0
2018-02-16 14:30:00,112.57,112.82,112.43,112.81,13122.0,112.57,112.82,112.43,112.81,13122.0
2018-02-16 14:35:00,112.76,112.94,112.66,112.9,36661.0,112.76,112.94,112.66,112.9,36661.0
2018-02-16 14:40:00,112.89,113.08,112.73,112.75,8507.0,112.89,113.08,112.73,112.75,8507.0
2018-02-16 14:45:00,112.81,113.01,112.76,112.97,43990.0,112.81,113.01,112.76,112.97,43990.0
2018-02-16 14:50:00,112.93,112.98,112.81,112.92,7350.0,112.93,112.98,112.81,112.92,7350.0
2018-02-16 14:55:00,112.98,113.33,112.98,113.29,8850.0,112.98,113.33,112.98,113.29,8850.0
2018-02-16 15:00:00,113.28,113.4,113.19,113.19,11961.0,113.28,113.4,113.19,113.19,11961.0
2018-02-16 15:05:00,113.21,113.4,113.18,113.4,14888.0,113.21,113.4,113.18,113.4,14888.0
2018-02-16 15:10:00,113.41,113.57,113.34,113.41,10505.0,113.41,113.57,113.34,113.41,10505.0
2018-02-16 15:15:00,113.4,113.44,113.3,113.39,12775.0,113.4,113.44,113.3,113.39,12775.0
2018-02-16 15:20:00,113.37,113.49,113.31,113.4,9372.0,113.37,113.49,113.31,113.4,9372.0
2018-02-16 15:25:00,113.36,113.56,113.35,113.39,9091.0,113.36,113.56,113.35,113.39,9091.0
2018-02-16 15:30:00,113.45,113.47,113.06,113.11,13791.0,113.45,113.47,113.06,113.11,13791.0
2018-02-16 15:35:00,113.09,113.24,113.02,113.17,16396.0,113.09,113.24,113.02,113.17,16396.0
2018-02-16 15:40:00,113.17,113.19,113.1,113.15,14397.0,113.17,113.19,113.1,113.15,14397.0
2018-02-16 15:45:00,113.13,113.48,113.11,113.42,27201.0,113.13,113.48,113.11,113.42,27201.0
2018-02-16 15:50:00,113.4,113.41,113.24,113.31,35007.0,113.4,113.41,113.24,113.31,35007.0
2018-02-16 15:55:00,113.31,113.39,112.94,112.98,67264.0,113.31,113.39,112.94,112.98,67264.0
2018-02-20 09:30:00,112.86,113.15,112.0,112.9,38256.0,112.86,113.15,112.0,112.9,38256.0
2018-02-20 09:35:00,112.94,113.76,112.94,113.76,11348.0,112.94,113.76,112.94,113.76,11348.0
2018-02-20 09:40:00,113.81,113.89,113.47,113.64,20664.0,113.81,113.89,113.47,113.64,20664.0
2018-02-20 09:45:00,113.67,114.22,113.53,114.2,31397.0,113.67,114.22,113.53,114.2,31397.0
2018-02-20 09:50:00,114.2,114.59,113.9,113.9,27669.0,114.2,114.59,113.9,113.9,27669.0
2018-02-20 09:55:00,113.9,114.09,113.83,113.83,11555.0,113.9,114.09,113.83,113.83,11555.0
2018-02-20 10:00:00,113.92,114.12,113.63,113.78,24334.0,113.92,114.12,113.63,113.78,24334.0
2018-02-20 10:05:00,113.77,114.02,113.77,113.98,26129.0,113.77,114.02,113.77,113.98,26129.0
2018-02-20 10:10:00,113.98,114.19,113.93,114.01,10617.0,113.98,114.19,113.93,114.01,10617.0
2018-02-20 10:15:00,113.95,113.95,113.59,113.69,15992.0,113.95,113.95,113.59,113.69,15992.0
2018-02-20 10:20:00,113.68,114.04,113.63,113.96,9917.0,113.68,114.04,113.63,113.96,9917.0
2018-02-20 10:25:00,113.92,114.05,113.91,113.94,4700.0,113.92,114.05,113.91,113.94,4700.0
2018-02-20 10:30:00,113.94,114.08,113.58,113.6,8993.0,113.94,114.08,113.58,113.6,8993.0
2018-02-20 10:35:00,113.62,113.64,113.45,113.53,14748.0,113.62,113.64,113.45,113.53,14748.0
2018-02-20 10:40:00,113.47,113.97,113.45,113.97,9233.0,113.47,113.97,113.45,113.97,9233.0
2018-02-20 10:45:00,113.94,114.02,113.82,113.98,8236.0,113.94,114.02,113.82,113.98,8236.0
2018-02-20 10:50:00,113.97,114.04,113.78,113.95,33566.0,113.97,114.04,113.78,113.95,33566.0
2018-02-20 10:55:00,113.89,114.1,113.86,113.87,6098.0,113.89,114.1,113.86,113.87,6098.0
2018-02-20 11:00:00,113.93,114.44,113.87,114.44,8000.0,113.93,114.44,113.87,114.44,8000.0
2018-02-20 11:05:00,114.43,114.54,114.3,114.36,9752.0,114.43,114.54,114.3,114.36,9752.0
2018-02-20 11:10:00,114.28,114.4,114.17,114.32,4871.0,114.28,114.4,114.17,114.32,4871.0
2018-02-20 11:15:00,114.39,114.43,114.21,114.39,6405.0,114.39,114.43,114.21,114.39,6405.0
2018-02-20 11:20:00,114.38,114.74,114.38,114.57,11058.0,114.38,114.74,114.38,114.57,11058.0
2018-02-20 11:25:00,114.52,114.58,114.35,114.52,25237.0,114.52,114.58,114.35,114.52,25237.0
2018-02-20 11:30:00,114.54,114.68,114.45,114.66,9501.0,114.54,114.68,114.45,114.66,9501.0
2018-02-20 11:35:00,114.61,114.66,114.39,114.39,6698.0,114.61,114.66,114.39,114.39,6698.0
2018-02-20 11:40:00,114.42,114.67,114.39,114.48,8278.0,114.42,114.67,114.39,114.48,8278.0
2018-02-20 11:45:00,114.48,114.6,114.4,114.53,9120.0,114.48,114.6,114.4,114.53,9120.0
2018-02-20 11:50:00,114.57,114.81,114.57,114.8,6900.0,114.57,114.81,114.57,114.8,6900.0
2018-02-20 11:55:00,114.77,114.91,114.7,114.82,14580.0,114.77,114.91,114.7,114.82,14580.0
2018-02-20 12:00:00,114.75,114.9,114.63,114.65,12005.0,114.75,114.9,114.63,114.65,12005.0
2018-02-20 12:05:00,114.63,114.82,114.62,114.77,5933.0,114.63,114.82,114.62,114.77,5933.0
2018-02-20 12:10:00,114.79,114.79,114.66,114.77,5516.0,114.79,114.79,114.66,114.77,5516.0
2018-02-20 12:15:00,114.8,114.84,114.68,114.72,4727.0,114.8,114.84,114.68,114.72,4727.0
2018-02-20 12:20:00,114.68,114.85,114.68,114.77,7608.0,114.68,114.85,114.68,114.77,7608.0
2018-02-20 12:25:00,114.79,114.82,114.57,114.57,7504.0,114.79,114.82,114.57,114.57,7504.0
2018-02-20 12:30:00,114.61,114.7,114.53,114.62,8599.0,114.61,114.7,114.53,114.62,8599.0
2018-02-20 12:35:00,114.62,114.68,114.59,114.62,3550.0,114.62,114.68,114.59,114.62,3550.0
2018-02-20 12:40:00,114.62,114.69,114.51,114.57,8612.0,114.62,114.69,114.51,114.57,8612.0
2018-02-20 12:45:00,114.63,114.67,114.54,114.63,10400.0,114.63,114.67,114.54,114.63,10400.0
2018-02-20 12:50:00,114.63,114.79,114.56,114.59,14074.0,114.63,114.79,114.56,114.59,14074.0
2018-02-20 12:55:00,114.68,114.71,114.62,114.64,4900.0,114.68,114.71,114.62,114.64,4900.0
2018-02-20 13:00:00,114.65,114.65,114.35,114.38,9180.0,114.65,114.65,114.35,114.38,9180.0
2018-02-20 13:05:00,114.38,114.42,114.09,114.2,7970.0,114.38,114.42,114.09,114.2,7970.0
2018-02-20 13:10:00,114.16,114.35,114.08,114.3,4800.0,114.16,114.35,114.08,114.3,4800.0
2018-02-20 13:15:00,114.31,114.47,114.29,114.45,2400.0,114.31,114.47,114.29,114.45,2400.0
2018-02-20 13:20:00,114.49,114.5,114.33,114.41,6300.0,114.49,114.5,114.33,114.41,6300.0
2018-02-20 13:25:00,114.41,114.41,114.24,114.31,11520.0,114.41,114.41,114.24,114.31,11520.0
2018-02-20 13:30:00,114.28,114.49,114.28,114.48,5600.0,114.28,114.49,114.28,114.48,5600.0
2018-02-20 13:35:00,114.57,114.74,114.56,114.71,7197.0,114.57,114.74,114.56,114.71,7197.0
2018-02-20 13:40:00,114.76,114.89,114.76,114.84,5999.0,114.76,114.89,114.76,114.84,5999.0
2018-02-20 13:45:00,114.86,115.06,114.86,114.96,13575.0,114.86,115.06,114.86,114.96,13575.0
2018-02-20 13:50:00,114.98,115.04,114.94,114.96,3403.0,114.98,115.04,114.94,114.96,3403.0
2018-02-20 13:55:00,114.95,115.0,114.7,114.77,14986.0,114.95,115.0,114.7,114.77,14986.0
2018-02-20 14:00:00,114.87,114.97,114.86,114.96,5590.0,114.87,114.97,114.86,114.96,5590.0
2018-02-20 14:05:00,114.94,114.99,114.75,114.75,11862.0,114.94,114.99,114.75,114.75,11862.0
2018-02-20 14:10:00,114.8,114.81,114.36,114.5,10020.0,114.8,114.81,114.36,114.5,10020.0
2018-02-20 14:15:00,114.47,114.7,114.46,114.64,12786.0,114.47,114.7,114.46,114.64,12786.0
2018-02-20 14:20:00,114.6,114.82,114.53,114.7,12761.0,114.6,114.82,114.53,114.7,12761.0
2018-02-20 14:25:00,114.68,114.8,114.55,114.59,5093.0,114.68,114.8,114.55,114.59,5093.0
2018-02-20 14:30:00,114.68,114.89,114.68,114.82,11478.0,114.68,114.89,114.68,114.82,11478.0
2018-02-20 14:35:00,114.81,114.95,114.77,114.93,4230.0,114.81,114.95,114.77,114.93,4230.0
2018-02-20 14:40:00,114.95,114.95,114.83,114.89,6209.0,114.95,114.95,114.83,114.89,6209.0
2018-02-20 14:45:00,114.93,115.0,114.73,114.81,4300.0,114.93,115.0,114.73,114.81,4300.0
2018-02-20 14:50:00,114.84,114.91,114.51,114.51,7918.0,114.84,114.91,114.51,114.51,7918.0
2018-02-20 14:55:00,114.44,114.47,114.25,114.36,8433.0,114.44,114.47,114.25,114.36,8433.0
2018-02-20 15:00:00,114.41,114.45,114.2,114.27,7227.0,114.41,114.45,114.2,114.27,7227.0
2018-02-20 15:05:00,114.28,114.36,113.81,113.81,7385.0,114.28,114.36,113.81,113.81,7385.0
2018-02-20 15:10:00,113.81,114.0,113.77,113.77,14178.0,113.81,114.0,113.77,113.77,14178.0
2018-02-20 15:15:00,113.78,113.92,113.76,113.76,8573.0,113.78,113.92,113.76,113.76,8573.0
2018-02-20 15:20:00,113.77,113.84,113.48,113.69,10132.0,113.77,113.84,113.48,113.69,10132.0
2018-02-20 15:25:00,113.75,113.98,113.71,113.96,10570.0,113.75,113.98,113.71,113.96,10570.0
2018-02-20 15:30:00,113.97,114.05,113.76,113.88,28951.0,113.97,114.05,113.76,113.88,28951.0
2018-02-20 15:35:00,113.87,114.08,113.8,113.97,13600.0,113.87,114.08,113.8,113.97,13600.0
2018-02-20 15:40:00,113.94,113.99,113.77,113.77,16983.0,113.94,113.99,113.77,113.77,16983.0
2018-02-20 15:45:00,113.77,114.39,113.71,114.34,32337.0,113.77,114.39,113.71,114.34,32337.0
2018-02-20 15:50:00,114.37,114.48,114.3,114.44,40625.0,114.37,114.48,114.3,114.44,40625.0
2018-02-20 15:55:00,114.45,114.52,114.27,114.28,62629.0,114.45,114.52,114.27,114.28,62629.0
2018-02-21 09:30:00,114.18,115.35,113.91,115.2,50496.0,114.18,115.35,113.91,115.2,50496.0
2018-02-21 09:35:00,115.26,115.72,115.17,115.23,25620.0,115.26,115.72,115.17,115.23,25620.0
2018-02-21 09:40:00,115.17,115.17,114.25,114.52,51205.0,115.17,115.17,114.25,114.52,51205.0
2018-02-21 09:45:00,114.71,115.39,114.65,115.11,10068.0,114.71,115.39,114.65,115.11,10068.0
2018-02-21 09:50:00,115.27,115.56,115.09,115.39,24856.0,115.27,115.56,115.09,115.39,24856.0
2018-02-21 09:55:00,115.39,115.46,115.27,115.31,8528.0,115.39,115.46,115.27,115.31,8528.0
2018-02-21 10:00:00,115.31,115.36,114.92,115.14,25421.0,115.31,115.36,114.92,115.14,25421.0
2018-02-21 10:05:00,115.12,115.7,115.06,115.7,17823.0,115.12,115.7,115.06,115.7,17823.0
2018-02-21 10:10:00,115.66,115.66,115.01,115.09,23521.0,115.66,115.66,115.01,115.09,23521.0
2018-02-21 10:15:00,115.09,115.27,114.72,114.73,51277.0,115.09,115.27,114.72,114.73,51277.0
2018-02-21 10:20:00,114.76,115.03,114.73,114.91,24550.0,114.76,115.03,114.73,114.91,24550.0
2018-02-21 10:25:00,114.9,114.9,114.61,114.71,47100.0,114.9,114.9,114.61,114.71,47100.0
2018-02-21 10:30:00,114.75,114.87,114.61,114.86,30852.0,114.75,114.87,114.61,114.86,30852.0
2018-02-21 10:35:00,114.83,114.93,114.69,114.85,16988.0,114.83,114.93,114.69,114.85,16988.0
2018-02-21 10:40:00,114.82,114.86,114.66,114.78,28581.0,114.82,114.86,114.66,114.78,28581.0
2018-02-21 10:45:00,114.76,114.85,114.53,114.55,22857.0,114.76,114.85,114.53,114.55,22857.0
2018-02-21 10:50:00,114.57,114.82,114.57,114.63,14602.0,114.57,114.82,114.57,114.63,14602.0
2018-02-21 10:55:00,114.66,114.7,114.33,114.47,8500.0,114.66,114.7,114.33,114.47,8500.0
2018-02-21 11:00:00,114.48,114.52,114.33,114.44,51150.0,114.48,114.52,114.33,114.44,51150.0
2018-02-21 11:05:00,114.44,114.75,114.42,114.59,17726.0,114.44,114.75,114.42,114.59,17726.0
2018-02-21 11:10:00,114.56,114.56,114.36,114.37,13765.0,114.56,114.56,114.36,114.37,13765.0
2018-02-21 11:15:00,114.4,114.54,114.35,114.39,11440.0,114.4,114.54,114.35,114.39,11440.0
2018-02-21 11:20:00,114.37,114.37,114.13,114.2,18458.0,114.37,114.37,114.13,114.2,18458.0
2018-02-21 11:25:00,114.24,114.41,114.18,114.3,29227.0,114.24,114.41,114.18,114.3,29227.0
2018-02-21 11:30:00,114.28,114.67,114.28,114.54,18980.0,114.28,114.67,114.28,114.54,18980.0
2018-02-21 11:35:00,114.52,114.55,114.16,114.16,9919.0,114.52,114.55,114.16,114.16,9919.0
2018-02-21 11:40:00,114.12,114.33,114.06,114.06,14487.0,114.12,114.33,114.06,114.06,14487.0
2018-02-21 11:45:00,114.09,114.27,113.94,114.25,15391.0,114.09,114.27,113.94,114.25,15391.0
2018-02-21 11:50:00,114.24,114.27,113.96,114.16,23035.0,114.24,114.27,113.96,114.16,23035.0
2018-02-21 11:55:00,114.17,114.2,113.93,113.94,14380.0,114.17,114.2,113.93,113.94,14380.0
2018-02-21 12:00:00,113.98,114.08,113.83,113.86,22069.0,113.98,114.08,113.83,113.86,22069.0
2018-02-21 12:05:00,113.87,113.97,113.76,113.97,19346.0,113.87,113.97,113.76,113.97,19346.0
2018-02-21 12:10:00,113.96,114.17,113.89,114.14,11271.0,113.96,114.17,113.89,114.14,11271.0
2018-02-21 12:15:00,114.16,114.2,114.07,114.2,11608.0,114.16,114.2,114.07,114.2,11608.0
2018-02-21 12:20:00,114.17,114.17,113.77,113.77,9467.0,114.17,114.17,113.77,113.77,9467.0
2018-02-21 12:25:00,113.79,113.87,113.54,113.74,29163.0,113.79,113.87,113.54,113.74,29163.0
2018-02-21 12:30:00,113.72,113.87,113.64,113.78,44880.0,113.72,113.87,113.64,113.78,44880.0
2018-02-21 12:35:00,113.78,114.06,113.77,114.06,21929.0,113.78,114.06,113.77,114.06,21929.0
2018-02-21 12:40:00,114.04,114.2,114.03,114.04,7690.0,114.04,114.2,114.03,114.04,7690.0
2018-02-21 12:45:00,114.06,114.07,113.58,113.61,13757.0,114.06,114.07,113.58,113.61,13757.0
2018-02-21 12:50:00,113.63,113.86,113.62,113.82,13073.0,113.63,113.86,113.62,113.82,13073.0
2018-02-21 12:55:00,113.83,113.95,113.75,113.79,7140.0,113.83,113.95,113.75,113.79,7140.0
2018-02-21 13:00:00,113.83,113.83,113.71,113.75,8645.0,113.83,113.83,113.71,113.75,8645.0
2018-02-21 13:05:00,113.77,113.8,113.72,113.73,7392.0,113.77,113.8,113.72,113.73,7392.0
2018-02-21 13:10:00,113.76,113.87,113.74,113.87,11608.0,113.76,113.87,113.74,113.87,11608.0
2018-02-21 13:15:00,113.84,114.08,113.83,114.08,8660.0,113.84,114.08,113.83,114.08,8660.0
2018-02-21 13:20:00,114.15,114.26,114.0,114.26,10153.0,114.15,114.26,114.0,114.26,10153.0
2018-02-21 13:25:00,114.24,114.33,114.17,114.32,6612.0,114.24,114.33,114.17,114.32,6612.0
2018-02-21 13:30:00,114.43,114.43,114.14,114.14,11268.0,114.43,114.43,114.14,114.14,11268.0
2018-02-21 13:35:00,114.06,114.24,114.03,114.12,11600.0,114.06,114.24,114.03,114.12,11600.0
2018-02-21 13:40:00,114.15,114.18,113.93,114.04,12898.0,114.15,114.18,113.93,114.04,12898.0
2018-02-21 13:45:00,114.01,114.33,114.01,114.11,7800.0,114.01,114.33,114.01,114.11,7800.0
2018-02-21 13:50:00,114.15,114.32,114.12,114.24,10517.0,114.15,114.32,114.12,114.24,10517.0
2018-02-21 13:55:00,114.25,114.29,114.1,114.1,11515.0,114.25,114.29,114.1,114.1,11515.0
2018-02-21 14:00:00,114.1,114.6,113.91,114.22,20831.0,114.1,114.6,113.91,114.22,20831.0
2018-02-21 14:05:00,114.24,114.6,114.14,114.2,22924.0,114.24,114.6,114.14,114.2,22924.0
2018-02-21 14:10:00,114.21,114.43,114.01,114.21,27760.0,114.21,114.43,114.01,114.21,27760.0
2018-02-21 14:15:00,114.25,114.59,114.25,114.44,14903.0,114.25,114.59,114.25,114.44,14903.0
2018-02-21 14:20:00,114.42,114.71,114.29,114.58,14355.0,114.42,114.71,114.29,114.58,14355.0
2018-02-21 14:25:00,114.61,114.63,114.37,114.37,12190.0,114.61,114.63,114.37,114.37,12190.0
2018-02-21 14:30:00,114.35,114.47,114.23,114.29,10220.0,114.35,114.47,114.23,114.29,10220.0
2018-02-21 14:35:00,114.39,114.46,114.19,114.32,11702.0,114.39,114.46,114.19,114.32,11702.0
2018-02-21 14:40:00,114.25,114.41,114.16,114.24,13190.0,114.25,114.41,114.16,114.24,13190.0
2018-02-21 14:45:00,114.13,114.22,113.8,113.91,17433.0,114.13,114.22,113.8,113.91,17433.0
2018-02-21 14:50:00,113.89,114.08,113.71,113.89,19673.0,113.89,114.08,113.71,113.89,19673.0
2018-02-21 14:55:00,113.99,114.12,113.72,113.93,21914.0,113.99,114.12,113.72,113.93,21914.0
2018-02-21 15:00:00,113.86,113.92,113.4,113.43,20850.0,113.86,113.92,113.4,113.43,20850.0
2018-02-21 15:05:00,113.47,113.51,113.04,113.23,21763.0,113.47,113.51,113.04,113.23,21763.0
2018-02-21 15:10:00,113.14,113.25,112.84,113.15,16634.0,113.14,113.25,112.84,113.15,16634.0
2018-02-21 15:15:00,113.07,113.36,112.97,113.19,15549.0,113.07,113.36,112.97,113.19,15549.0
2018-02-21 15:20:00,113.21,113.46,113.06,113.23,14149.0,113.21,113.46,113.06,113.23,14149.0
2018-02-21 15:25:00,113.12,113.47,113.09,113.35,17296.0,113.12,113.47,113.09,113.35,17296.0
2018-02-21 15:30:00,113.32,113.7,113.29,113.6,21617.0,113.32,113.7,113.29,113.6,21617.0
2018-02-21 15:35:00,113.59,113.69,113.27,113.27,17186.0,113.59,113.69,113.27,113.27,17186.0
2018-02-21 15:40:00,113.27,113.27,112.82,112.94,23363.0,113.27,113.27,112.82,112.94,23363.0
2018-02-21 15:45:00,112.97,113.29,112.92,112.98,33998.0,112.97,113.29,112.92,112.98,33998.0
2018-02-21 15:50:00,112.93,113.03,112.57,112.77,43176.0,112.93,113.03,112.57,112.77,43176.0
2018-02-21 15:55:00,112.77,112.81,112.32,112.35,84492.0,112.77,112.81,112.32,112.35,84492.0
2018-02-22 09:30:00,112.84,113.63,112.24,113.38,27107.0,112.84,113.63,112.24,113.38,27107.0
2018-02-22 09:35:00,113.36,113.51,112.9,113.2,38058.0,113.36,113.51,112.9,113.2,38058.0
2018-02-22 09:40:00,113.2,113.61,113.12,113.43,32288.0,113.2,113.61,113.12,113.43,32288.0
2018-02-22 09:45:00,113.43,113.72,113.42,113.47,21701.0,113.43,113.72,113.42,113.47,21701.0
2018-02-22 09:50:00,113.45,113.46,113.11,113.16,33988.0,113.45,113.46,113.11,113.16,33988.0
2018-02-22 09:55:00,113.2,113.43,112.83,113.25,18816.0,113.2,113.43,112.83,113.25,18816.0
2018-02-22 10:00:00,113.31,113.43,112.99,113.31,12998.0,113.31,113.43,112.99,113.31,12998.0
2018-02-22 10:05:00,113.36,113.77,113.2,113.58,13701.0,113.36,113.77,113.2,113.58,13701.0
2018-02-22 10:10:00,113.6,113.75,113.23,113.23,14349.0,113.6,113.75,113.23,113.23,14349.0
2018-02-22 10:15:00,113.2,113.63,112.99,113.03,29524.0,113.2,113.63,112.99,113.03,29524.0
2018-02-22 10:20:00,113.02,113.34,112.96,113.33,34865.0,113.02,113.34,112.96,113.33,34865.0
2018-02-22 10:25:00,113.33,113.5,113.33,113.44,12811.0,113.33,113.5,113.33,113.44,12811.0
2018-02-22 10:30:00,113.44,113.6,113.4,113.41,9423.0,113.44,113.6,113.4,113.41,9423.0
2018-02-22 10:35:00,113.38,113.5,113.32,113.43,11232.0,113.38,113.5,113.32,113.43,11232.0
2018-02-22 10:40:00,113.46,113.52,113.19,113.21,7304.0,113.46,113.52,113.19,113.21,7304.0
2018-02-22 10:45:00,113.22,113.63,113.18,113.63,8015.0,113.22,113.63,113.18,113.63,8015.0
2018-02-22 10:50:00,113.71,113.9,113.52,113.77,11220.0,113.71,113.9,113.52,113.77,11220.0
2018-02-22 10:55:00,113.71,113.82,113.51,113.51,9400.0,113.71,113.82,113.51,113.51,9400.0
2018-02-22 11:00:00,113.57,113.76,113.45,113.53,8040.0,113.57,113.76,113.45,113.53,8040.0
2018-02-22 11:05:00,113.57,113.79,113.57,113.73,10485.0,113.57,113.79,113.57,113.73,10485.0
2018-02-22 11:10:00,113.73,113.84,113.49,113.74,9400.0,113.73,113.84,113.49,113.74,9400.0
2018-02-22 11:15:00,113.78,114.06,113.76,113.98,34150.0,113.78,114.06,113.76,113.98,34150.0
2018-02-22 11:20:00,113.97,114.04,113.82,113.9,15500.0,113.97,114.04,113.82,113.9,15500.0
2018-02-22 11:25:00,113.85,114.13,113.83,114.04,12107.0,113.85,114.13,113.83,114.04,12107.0
2018-02-22 11:30:00,114.08,114.08,113.76,113.83,5056.0,114.08,114.08,113.76,113.83,5056.0
2018-02-22 11:35:00,113.78,114.11,113.61,114.11,12065.0,113.78,114.11,113.61,114.11,12065.0
2018-02-22 11:40:00,114.14,114.46,114.14,114.45,9496.0,114.14,114.46,114.14,114.45,9496.0
2018-02-22 11:45:00,114.48,114.66,114.39,114.66,33480.0,114.48,114.66,114.39,114.66,33480.0
2018-02-22 11:50:00,114.6,114.76,114.45,114.68,11425.0,114.6,114.76,114.45,114.68,11425.0
2018-02-22 11:55:00,114.73,114.73,114.38,114.49,10003.0,114.73,114.73,114.38,114.49,10003.0
2018-02-22 12:00:00,114.49,114.61,114.46,114.46,5584.0,114.49,114.61,114.46,114.46,5584.0
2018-02-22 12:05:00,114.47,114.48,114.31,114.36,10900.0,114.47,114.48,114.31,114.36,10900.0
2018-02-22 12:10:00,114.4,114.45,114.17,114.2,6256.0,114.4,114.45,114.17,114.2,6256.0
2018-02-22 12:15:00,114.26,114.38,114.23,114.37,8668.0,114.26,114.38,114.23,114.37,8668.0
2018-02-22 12:20:00,114.37,114.37,114.11,114.18,24063.0,114.37,114.37,114.11,114.18,24063.0
2018-02-22 12:25:00,114.16,114.25,113.93,114.05,7300.0,114.16,114.25,113.93,114.05,7300.0
2018-02-22 12:30:00,114.09,114.17,113.7,113.79,8131.0,114.09,114.17,113.7,113.79,8131.0
2018-02-22 12:35:00,113.78,113.85,113.7,113.75,14809.0,113.78,113.85,113.7,113.75,14809.0
2018-02-22 12:40:00,113.68,113.85,113.68,113.85,4129.0,113.68,113.85,113.68,113.85,4129.0
2018-02-22 12:45:00,113.87,113.89,113.45,113.45,11241.0,113.87,113.89,113.45,113.45,11241.0
2018-02-22 12:50:00,113.5,113.7,113.33,113.64,9393.0,113.5,113.7,113.33,113.64,9393.0
2018-02-22 12:55:00,113.58,113.7,113.58,113.61,2860.0,113.58,113.7,113.58,113.61,2860.0
2018-02-22 13:00:00,113.54,113.67,113.52,113.52,4566.0,113.54,113.67,113.52,113.52,4566.0
2018-02-22 13:05:00,113.52,113.63,113.44,113.5,7170.0,113.52,113.63,113.44,113.5,7170.0
2018-02-22 13:10:00,113.49,113.49,113.15,113.17,5180.0,113.49,113.49,113.15,113.17,5180.0
2018-02-22 13:15:00,113.13,113.37,113.07,113.23,4252.0,113.13,113.37,113.07,113.23,4252.0
2018-02-22 13:20:00,113.24,113.3,113.1,113.18,3640.0,113.24,113.3,113.1,113.18,3640.0
2018-02-22 13:25:00,113.24,113.37,113.16,113.16,3908.0,113.24,113.37,113.16,113.16,3908.0
2018-02-22 13:30:00,113.19,113.23,112.61,112.63,9390.0,113.19,113.23,112.61,112.63,9390.0
2018-02-22 13:35:00,112.58,112.85,112.55,112.74,9612.0,112.58,112.85,112.55,112.74,9612.0
2018-02-22 13:40:00,112.74,112.77,112.62,112.67,7000.0,112.74,112.77,112.62,112.67,7000.0
2018-02-22 13:45:00,112.65,112.66,112.28,112.43,8404.0,112.65,112.66,112.28,112.43,8404.0
2018-02-22 13:50:00,112.4,112.8,112.35,112.8,9032.0,112.4,112.8,112.35,112.8,9032.0
2018-02-22 13:55:00,112.77,112.94,112.75,112.8,7350.0,112.77,112.94,112.75,112.8,7350.0
2018-02-22 14:00:00,112.82,113.0,112.73,112.98,12482.0,112.82,113.0,112.73,112.98,12482.0
2018-02-22 14:05:00,112.97,113.05,112.84,112.84,4280.0,112.97,113.05,112.84,112.84,4280.0
2018-02-22 14:10:00,112.87,112.92,112.75,112.86,7099.0,112.87,112.92,112.75,112.86,7099.0
2018-02-22 14:15:00,112.94,113.01,112.86,112.95,26282.0,112.94,113.01,112.86,112.95,26282.0
2018-02-22 14:20:00,112.99,113.0,112.79,112.91,9918.0,112.99,113.0,112.79,112.91,9918.0
2018-02-22 14:25:00,112.86,113.17,112.86,113.17,11944.0,112.86,113.17,112.86,113.17,11944.0
2018-02-22 14:30:00,113.19,113.3,113.07,113.08,21855.0,113.19,113.3,113.07,113.08,21855.0
2018-02-22 14:35:00,113.08,113.1,113.03,113.03,5657.0,113.08,113.1,113.03,113.03,5657.0
2018-02-22 14:40:00,113.01,113.01,112.86,112.96,11468.0,113.01,113.01,112.86,112.96,11468.0
2018-02-22 14:45:00,112.92,112.94,112.76,112.9,10182.0,112.92,112.94,112.76,112.9,10182.0
2018-02-22 14:50:00,112.86,112.96,112.78,112.89,5489.0,112.86,112.96,112.78,112.89,5489.0
2018-02-22 14:55:00,112.85,112.94,112.35,112.36,13395.0,112.85,112.94,112.35,112.36,13395.0
2018-02-22 15:00:00,112.45,112.6,112.34,112.52,11660.0,112.45,112.6,112.34,112.52,11660.0
2018-02-22 15:05:00,112.47,112.61,112.39,112.45,15761.0,112.47,112.61,112.39,112.45,15761.0
2018-02-22 15:10:00,112.44,112.75,112.37,112.75,83096.0,112.44,112.75,112.37,112.75,83096.0
2018-02-22 15:15:00,112.75,112.77,112.55,112.7,15502.0,112.75,112.77,112.55,112.7,15502.0
2018-02-22 15:20:00,112.72,112.75,112.46,112.61,47310.0,112.72,112.75,112.46,112.61,47310.0
2018-02-22 15:25:00,112.59,112.68,112.45,112.53,60750.0,112.59,112.68,112.45,112.53,60750.0
2018-02-22 15:30:00,112.55,112.59,112.24,112.56,18682.0,112.55,112.59,112.24,112.56,18682.0
2018-02-22 15:35:00,112.6,112.61,112.45,112.57,21794.0,112.6,112.61,112.45,112.57,21794.0
2018-02-22 15:40:00,112.6,112.61,112.45,112.45,41485.0,112.6,112.61,112.45,112.45,41485.0
2018-02-22 15:45:00,112.45,112.45,112.04,112.07,40236.0,112.45,112.45,112.04,112.07,40236.0
2018-02-22 15:50:00,112.02,112.44,112.02,112.31,66031.0,112.02,112.44,112.02,112.31,66031.0
2018-02-22 15:55:00,112.33,112.51,112.17,112.4,88376.0,112.33,112.51,112.17,112.4,88376.0
2018-02-23 09:30:00,113.67,113.95,113.05,113.08,16855.0,113.67,113.95,113.05,113.08,16855.0
2018-02-23 09:35:00,112.97,113.06,112.73,112.94,12838.0,112.97,113.06,112.73,112.94,12838.0
2018-02-23 09:40:00,113.07,113.12,112.89,112.93,23230.0,113.07,113.12,112.89,112.93,23230.0
2018-02-23 09:45:00,113.0,113.24,112.9,113.0,37483.0,113.0,113.24,112.9,113.0,37483.0
2018-02-23 09:50:00,113.04,113.24,112.91,113.14,44460.0,113.04,113.24,112.91,113.14,44460.0
2018-02-23 09:55:00,113.14,113.23,112.93,113.0,76915.0,113.14,113.23,112.93,113.0,76915.0
2018-02-23 10:00:00,113.0,113.23,112.84,113.02,36809.0,113.0,113.23,112.84,113.02,36809.0
2018-02-23 10:05:00,113.05,113.39,112.92,113.39,28785.0,113.05,113.39,112.92,113.39,28785.0
2018-02-23 10:10:00,113.4,113.55,113.03,113.21,21351.0,113.4,113.55,113.03,113.21,21351.0
2018-02-23 10:15:00,113.08,113.1,112.87,112.94,10326.0,113.08,113.1,112.87,112.94,10326.0
2018-02-23 10:20:00,112.88,112.88,112.68,112.74,4550.0,112.88,112.88,112.68,112.74,4550.0
2018-02-23 10:25:00,112.75,112.81,112.46,112.47,2750.0,112.75,112.81,112.46,112.47,2750.0
2018-02-23 10:30:00,112.58,112.63,112.38,112.5,15868.0,112.58,112.63,112.38,112.5,15868.0
2018-02-23 10:35:00,112.56,112.84,112.56,112.84,3304.0,112.56,112.84,112.56,112.84,3304.0
2018-02-23 10:40:00,112.89,113.04,112.83,113.01,10557.0,112.89,113.04,112.83,113.01,10557.0
2018-02-23 10:45:00,113.08,113.08,112.85,112.85,4085.0,113.08,113.08,112.85,112.85,4085.0
2018-02-23 10:50:00,112.85,113.21,112.85,113.14,4032.0,112.85,113.21,112.85,113.14,4032.0
2018-02-23 10:55:00,113.12,113.12,112.87,112.95,9707.0,113.12,113.12,112.87,112.95,9707.0
2018-02-23 11:00:00,112.91,113.38,112.9,113.3,14505.0,112.91,113.38,112.9,113.3,14505.0
2018-02-23 11:05:00,113.22,113.36,113.21,113.26,6839.0,113.22,113.36,113.21,113.26,6839.0
2018-02-23 11:10:00,113.23,113.23,112.9,113.07,7260.0,113.23,113.23,112.9,113.07,7260.0
2018-02-23 11:15:00,113.07,113.13,112.96,112.97,16804.0,113.07,113.13,112.96,112.97,16804.0
2018-02-23 11:20:00,113.01,113.09,112.98,113.0,7712.0,113.01,113.09,112.98,113.0,7712.0
2018-02-23 11:25:00,113.03,113.09,112.93,113.0,11966.0,113.03,113.09,112.93,113.0,11966.0
2018-02-23 11:30:00,112.97,113.16,112.92,112.92,16033.0,112.97,113.16,112.92,112.92,16033.0
2018-02-23 11:35:00,112.92,113.16,112.92,113.16,16502.0,112.92,113.16,112.92,113.16,16502.0
2018-02-23 11:40:00,113.18,113.18,113.01,113.05,39000.0,113.18,113.18,113.01,113.05,39000.0
2018-02-23 11:45:00,113.12,113.21,113.02,113.02,5000.0,113.12,113.21,113.02,113.02,5000.0
2018-02-23 11:50:00,113.02,113.31,113.02,113.29,8488.0,113.02,113.31,113.02,113.29,8488.0
2018-02-23 11:55:00,113.31,113.53,113.25,113.5,3789.0,113.31,113.53,113.25,113.5,3789.0
2018-02-23 12:00:00,113.5,113.75,113.46,113.56,24720.0,113.5,113.75,113.46,113.56,24720.0
2018-02-23 12:05:00,113.53,113.54,113.34,113.34,6336.0,113.53,113.54,113.34,113.34,6336.0
2018-02-23 12:10:00,113.29,113.34,113.23,113.24,3994.0,113.29,113.34,113.23,113.24,3994.0
2018-02-23 12:15:00,113.25,113.32,113.15,113.31,5438.0,113.25,113.32,113.15,113.31,5438.0
2018-02-23 12:20:00,113.33,113.36,113.21,113.35,2932.0,113.33,113.36,113.21,113.35,2932.0
2018-02-23 12:25:00,113.29,113.33,113.07,113.07,3901.0,113.29,113.33,113.07,113.07,3901.0
2018-02-23 12:30:00,113.05,113.22,113.05,113.11,3357.0,113.05,113.22,113.05,113.11,3357.0
2018-02-23 12:35:00,113.15,113.34,113.12,113.32,7139.0,113.15,113.34,113.12,113.32,7139.0
2018-02-23 12:40:00,113.31,113.38,113.26,113.31,3005.0,113.31,113.38,113.26,113.31,3005.0
2018-02-23 12:45:00,113.27,113.46,113.19,113.46,4302.0,113.27,113.46,113.19,113.46,4302.0
2018-02-23 12:50:00,113.46,113.47,113.34,113.47,7558.0,113.46,113.47,113.34,113.47,7558.0
2018-02-23 12:55:00,113.41,113.47,113.37,113.37,6263.0,113.41,113.47,113.37,113.37,6263.0
2018-02-23 13:00:00,113.32,113.35,113.25,113.29,2626.0,113.32,113.35,113.25,113.29,2626.0
2018-02-23 13:05:00,113.3,113.76,113.27,113.45,100630.0,113.3,113.76,113.27,113.45,100630.0
2018-02-23 13:10:00,113.46,113.48,113.21,113.27,7112.0,113.46,113.48,113.21,113.27,7112.0
2018-02-23 13:15:00,113.33,113.33,113.19,113.19,5155.0,113.33,113.33,113.19,113.19,5155.0
2018-02-23 13:20:00,113.26,113.39,113.26,113.32,9433.0,113.26,113.39,113.26,113.32,9433.0
2018-02-23 13:25:00,113.32,113.48,113.32,113.47,6752.0,113.32,113.48,113.32,113.47,6752.0
2018-02-23 13:30:00,113.47,113.67,113.44,113.53,46402.0,113.47,113.67,113.44,113.53,46402.0
2018-02-23 13:35:00,113.63,113.68,113.57,113.63,2500.0,113.63,113.68,113.57,113.63,2500.0
2018-02-23 13:40:00,113.6,113.72,113.6,113.72,4658.0,113.6,113.72,113.6,113.72,4658.0
2018-02-23 13:45:00,113.69,113.74,113.62,113.68,7405.0,113.69,113.74,113.62,113.68,7405.0
2018-02-23 13:50:00,113.69,113.81,113.69,113.77,4602.0,113.69,113.81,113.69,113.77,4602.0
2018-02-23 13:55:00,113.79,113.96,113.79,113.96,9448.0,113.79,113.96,113.79,113.96,9448.0
2018-02-23 14:00:00,113.96,114.04,113.96,113.98,8192.0,113.96,114.04,113.96,113.98,8192.0
2018-02-23 14:05:00,113.95,113.97,113.89,113.97,9403.0,113.95,113.97,113.89,113.97,9403.0
2018-02-23 14:10:00,114.01,114.09,113.94,114.07,17532.0,114.01,114.09,113.94,114.07,17532.0
2018-02-23 14:15:00,114.07,114.08,113.84,113.84,15050.0,114.07,114.08,113.84,113.84,15050.0
2018-02-23 14:20:00,113.8,114.07,113.75,114.03,20873.0,113.8,114.07,113.75,114.03,20873.0
2018-02-23 14:25:00,114.01,114.04,113.77,113.85,30982.0,114.01,114.04,113.77,113.85,30982.0
2018-02-23 14:30:00,113.81,113.88,113.72,113.79,5877.0,113.81,113.88,113.72,113.79,5877.0
2018-02-23 14:35:00,113.86,113.93,113.72,113.76,7788.0,113.86,113.93,113.72,113.76,7788.0
2018-02-23 14:40:00,113.78,114.07,113.78,114.07,13065.0,113.78,114.07,113.78,114.07,13065.0
2018-02-23 14:45:00,114.12,114.44,114.12,114.44,10127.0,114.12,114.44,114.12,114.44,10127.0
2018-02-23 14:50:00,114.48,114.52,114.39,114.5,7390.0,114.48,114.52,114.39,114.5,7390.0
2018-02-23 14:55:00,114.51,114.54,114.33,114.35,5240.0,114.51,114.54,114.33,114.35,5240.0
2018-02-23 15:00:00,114.36,114.51,114.34,114.51,15875.0,114.36,114.51,114.34,114.51,15875.0
2018-02-23 15:05:00,114.51,114.54,114.42,114.5,14200.0,114.51,114.54,114.42,114.5,14200.0
2018-02-23 15:10:00,114.51,114.63,114.44,114.62,20449.0,114.51,114.63,114.44,114.62,20449.0
2018-02-23 15:15:00,114.61,114.75,114.6,114.72,12940.0,114.61,114.75,114.6,114.72,12940.0
2018-02-23 15:20:00,114.77,114.79,114.59,114.68,18685.0,114.77,114.79,114.59,114.68,18685.0
2018-02-23 15:25:00,114.7,114.88,114.7,114.78,17220.0,114.7,114.88,114.7,114.78,17220.0
2018-02-23 15:30:00,114.78,114.89,114.53,114.55,26851.0,114.78,114.89,114.53,114.55,26851.0
2018-02-23 15:35:00,114.58,114.72,114.58,114.68,18254.0,114.58,114.72,114.58,114.68,18254.0
2018-02-23 15:40:00,114.73,114.74,114.57,114.7,103306.0,114.73,114.74,114.57,114.7,103306.0
2018-02-23 15:45:00,114.71,114.88,114.69,114.72,76102.0,114.71,114.88,114.69,114.72,76102.0
2018-02-23 15:50:00,114.73,114.93,114.73,114.83,38159.0,114.73,114.93,114.73,114.83,38159.0
2018-02-23 15:55:00,114.84,115.03,114.79,115.02,83959.0,114.84,115.03,114.79,115.02,83959.0
2018-02-26 09:30:00,115.65,115.71,114.73,115.64,46693.0,115.65,115.71,114.73,115.64,46693.0
2018-02-26 09:35:00,115.64,116.41,115.63,116.32,29776.0,115.64,116.41,115.63,116.32,29776.0
2018-02-26 09:40:00,116.38,116.38,115.33,115.59,32171.0,116.38,116.38,115.33,115.59,32171.0
2018-02-26 09:45:00,115.61,116.8,115.6,116.54,24529.0,115.61,116.8,115.6,116.54,24529.0
2018-02-26 09:50:00,116.52,116.62,116.03,116.17,28696.0,116.52,116.62,116.03,116.17,28696.0
2018-02-26 09:55:00,116.17,116.23,115.92,116.05,41711.0,116.17,116.23,115.92,116.05,41711.0
2018-02-26 10:00:00,116.05,116.53,115.96,116.52,40390.0,116.05,116.53,115.96,116.52,40390.0
2018-02-26 10:05:00,116.46,116.72,115.9,115.96,38820.0,116.46,116.72,115.9,115.96,38820.0
2018-02-26 10:10:00,116.02,116.5,115.9,116.18,59764.0,116.02,116.5,115.9,116.18,59764.0
2018-02-26 10:15:00,116.2,116.35,116.04,116.24,62944.0,116.2,116.35,116.04,116.24,62944.0
2018-02-26 10:20:00,116.27,116.3,116.01,116.11,40438.0,116.27,116.3,116.01,116.11,40438.0
2018-02-26 10:25:00,116.11,116.33,115.93,115.95,33365.0,116.11,116.33,115.93,115.95,33365.0
2018-02-26 10:30:00,115.95,116.14,115.87,115.96,24731.0,115.95,116.14,115.87,115.96,24731.0
2018-02-26 10:35:00,115.94,116.06,115.66,115.89,28085.0,115.94,116.06,115.66,115.89,28085.0
2018-02-26 10:40:00,115.93,116.21,115.83,115.83,17468.0,115.93,116.21,115.83,115.83,17468.0
2018-02-26 10:45:00,115.82,115.9,115.61,115.73,15310.0,115.82,115.9,115.61,115.73,15310.0
2018-02-26 10:50:00,115.77,115.77,115.31,115.52,18516.0,115.77,115.77,115.31,115.52,18516.0
2018-02-26 10:55:00,115.5,115.78,115.45,115.78,10900.0,115.5,115.78,115.45,115.78,10900.0
2018-02-26 11:00:00,115.78,115.8,115.41,115.59,20760.0,115.78,115.8,115.41,115.59,20760.0
2018-02-26 11:05:00,115.65,115.7,115.56,115.58,11302.0,115.65,115.7,115.56,115.58,11302.0
2018-02-26 11:10:00,115.64,115.78,115.57,115.72,9250.0,115.64,115.78,115.57,115.72,9250.0
2018-02-26 11:15:00,115.78,116.09,115.78,115.98,9500.0,115.78,116.09,115.78,115.98,9500.0
2018-02-26 11:20:00,115.98,116.06,115.87,115.93,6470.0,115.98,116.06,115.87,115.93,6470.0
2018-02-26 11:25:00,116.02,116.19,115.93,116.09,5261.0,116.02,116.19,115.93,116.09,5261.0
2018-02-26 11:30:00,116.07,116.37,116.07,116.3,9594.0,116.07,116.37,116.07,116.3,9594.0
2018-02-26 11:35:00,116.3,116.3,115.96,116.29,6646.0,116.3,116.3,115.96,116.29,6646.0
2018-02-26 11:40:00,116.21,116.21,116.06,116.07,2707.0,116.21,116.21,116.06,116.07,2707.0
2018-02-26 11:45:00,116.1,116.25,116.1,116.1,4427.0,116.1,116.25,116.1,116.1,4427.0
2018-02-26 11:50:00,116.19,116.23,116.08,116.21,2964.0,116.19,116.23,116.08,116.21,2964.0
2018-02-26 11:55:00,116.27,116.31,116.12,116.12,4825.0,116.27,116.31,116.12,116.12,4825.0
2018-02-26 12:00:00,116.16,116.29,116.13,116.24,4068.0,116.16,116.29,116.13,116.24,4068.0
2018-02-26 12:05:00,116.26,116.37,116.2,116.2,5399.0,116.26,116.37,116.2,116.2,5399.0
2018-02-26 12:10:00,116.27,116.35,116.05,116.2,8971.0,116.27,116.35,116.05,116.2,8971.0
2018-02-26 12:15:00,116.2,116.2,115.97,116.13,6068.0,116.2,116.2,115.97,116.13,6068.0
2018-02-26 12:20:00,116.18,116.43,116.18,116.27,8100.0,116.18,116.43,116.18,116.27,8100.0
2018-02-26 12:25:00,116.28,116.35,116.23,116.25,6122.0,116.28,116.35,116.23,116.25,6122.0
2018-02-26 12:30:00,116.34,116.42,116.16,116.34,25241.0,116.34,116.42,116.16,116.34,25241.0
2018-02-26 12:35:00,116.33,116.5,116.25,116.46,6600.0,116.33,116.5,116.25,116.46,6600.0
2018-02-26 12:40:00,116.46,116.59,116.35,116.59,7462.0,116.46,116.59,116.35,116.59,7462.0
2018-02-26 12:45:00,116.54,116.65,116.48,116.65,6900.0,116.54,116.65,116.48,116.65,6900.0
2018-02-26 12:50:00,116.64,116.71,116.57,116.61,6392.0,116.64,116.71,116.57,116.61,6392.0
2018-02-26 12:55:00,116.67,116.75,116.47,116.59,22153.0,116.67,116.75,116.47,116.59,22153.0
2018-02-26 13:00:00,116.6,116.73,116.54,116.7,13141.0,116.6,116.73,116.54,116.7,13141.0
2018-02-26 13:05:00,116.7,116.84,116.61,116.81,17730.0,116.7,116.84,116.61,116.81,17730.0
2018-02-26 13:10:00,116.81,116.86,116.69,116.81,32371.0,116.81,116.86,116.69,116.81,32371.0
2018-02-26 13:15:00,116.81,116.85,116.71,116.75,14290.0,116.81,116.85,116.71,116.75,14290.0
2018-02-26 13:20:00,116.74,116.9,116.71,116.9,12973.0,116.74,116.9,116.71,116.9,12973.0
2018-02-26 13:25:00,116.87,116.97,116.85,116.95,9207.0,116.87,116.97,116.85,116.95,9207.0
2018-02-26 13:30:00,116.98,117.31,116.98,117.08,22308.0,116.98,117.31,116.98,117.08,22308.0
2018-02-26 13:35:00,117.08,117.09,116.99,117.0,13028.0,117.08,117.09,116.99,117.0,13028.0
2018-02-26 13:40:00,116.98,117.11,116.92,117.11,13404.0,116.98,117.11,116.92,117.11,13404.0
2018-02-26 13:45:00,117.1,117.13,116.98,116.98,12157.0,117.1,117.13,116.98,116.98,12157.0
2018-02-26 13:50:00,116.93,117.06,116.92,116.99,6214.0,116.93,117.06,116.92,116.99,6214.0
2018-02-26 13:55:00,116.93,117.31,116.93,117.31,16517.0,116.93,117.31,116.93,117.31,16517.0
2018-02-26 14:00:00,117.31,117.31,117.21,117.23,10827.0,117.31,117.31,117.21,117.23,10827.0
2018-02-26 14:05:00,117.26,117.31,117.17,117.27,12635.0,117.26,117.31,117.17,117.27,12635.0
2018-02-26 14:10:00,117.29,117.5,117.28,117.44,9879.0,117.29,117.5,117.28,117.44,9879.0
2018-02-26 14:15:00,117.41,117.46,117.3,117.38,10533.0,117.41,117.46,117.3,117.38,10533.0
2018-02-26 14:20:00,117.44,117.44,117.28,117.33,12419.0,117.44,117.44,117.28,117.33,12419.0
2018-02-26 14:25:00,117.32,117.36,117.1,117.11,13236.0,117.32,117.36,117.1,117.11,13236.0
2018-02-26 14:30:00,117.13,117.27,117.08,117.27,17116.0,117.13,117.27,117.08,117.27,17116.0
2018-02-26 14:35:00,117.22,117.22,117.16,117.19,7993.0,117.22,117.22,117.16,117.19,7993.0
2018-02-26 14:40:00,117.2,117.36,117.17,117.21,13246.0,117.2,117.36,117.17,117.21,13246.0
2018-02-26 14:45:00,117.2,117.22,116.97,117.02,10056.0,117.2,117.22,116.97,117.02,10056.0
2018-02-26 14:50:00,117.02,117.22,116.99,117.18,11104.0,117.02,117.22,116.99,117.18,11104.0
2018-02-26 14:55:00,117.18,117.23,117.03,117.07,25840.0,117.18,117.23,117.03,117.07,25840.0
2018-02-26 15:00:00,117.07,117.25,116.99,117.22,8004.0,117.07,117.25,116.99,117.22,8004.0
2018-02-26 15:05:00,117.25,117.36,117.13,117.32,15364.0,117.25,117.36,117.13,117.32,15364.0
2018-02-26 15:10:00,117.31,117.37,117.24,117.26,7041.0,117.31,117.37,117.24,117.26,7041.0
2018-02-26 15:15:00,117.26,117.4,117.24,117.4,13893.0,117.26,117.4,117.24,117.4,13893.0
2018-02-26 15:20:00,117.4,117.47,117.25,117.34,17140.0,117.4,117.47,117.25,117.34,17140.0
2018-02-26 15:25:00,117.31,117.31,117.16,117.26,17167.0,117.31,117.31,117.16,117.26,17167.0
2018-02-26 15:30:00,117.25,117.41,117.25,117.39,26550.0,117.25,117.41,117.25,117.39,26550.0
2018-02-26 15:35:00,117.39,117.43,116.97,117.0,49750.0,117.39,117.43,116.97,117.0,49750.0
2018-02-26 15:40:00,117.02,117.06,116.7,116.85,45772.0,117.02,117.06,116.7,116.85,45772.0
2018-02-26 15:45:00,116.88,117.16,116.85,117.02,69491.0,116.88,117.16,116.85,117.02,69491.0
2018-02-26 15:50:00,117.02,117.02,116.69,116.71,82145.0,117.02,117.02,116.69,116.71,82145.0
2018-02-26 15:55:00,116.72,116.95,116.72,116.92,94577.0,116.72,116.95,116.72,116.92,94577.0
2018-02-27 09:30:00,117.0,117.2,116.48,116.97,21447.0,117.0,117.2,116.48,116.97,21447.0
2018-02-27 09:35:00,117.02,117.35,116.84,116.84,8259.0,117.02,117.35,116.84,116.84,8259.0
2018-02-27 09:40:00,116.9,117.17,116.5,116.71,29394.0,116.9,117.17,116.5,116.71,29394.0
2018-02-27 09:45:00,116.65,116.86,116.32,116.32,5724.0,116.65,116.86,116.32,116.32,5724.0
2018-02-27 09:50:00,116.42,116.61,115.85,116.02,22742.0,116.42,116.61,115.85,116.02,22742.0
2018-02-27 09:55:00,116.06,116.24,115.86,116.03,22198.0,116.06,116.24,115.86,116.03,22198.0
2018-02-27 10:00:00,116.03,116.11,115.74,115.97,19661.0,116.03,116.11,115.74,115.97,19661.0
2018-02-27 10:05:00,115.94,116.07,115.77,115.87,31292.0,115.94,116.07,115.77,115.87,31292.0
2018-02-27 10:10:00,116.0,116.73,115.93,116.52,26983.0,116.0,116.73,115.93,116.52,26983.0
2018-02-27 10:15:00,116.54,116.57,116.28,116.57,13411.0,116.54,116.57,116.28,116.57,13411.0
2018-02-27 10:20:00,116.65,116.75,116.55,116.59,13315.0,116.65,116.75,116.55,116.59,13315.0
2018-02-27 10:25:00,116.52,116.52,116.12,116.19,11087.0,116.52,116.52,116.12,116.19,11087.0
2018-02-27 10:30:00,116.23,116.4,116.17,116.21,11584.0,116.23,116.4,116.17,116.21,11584.0
2018-02-27 10:35:00,116.17,116.26,115.77,115.85,9179.0,116.17,116.26,115.77,115.85,9179.0
2018-02-27 10:40:00,115.91,115.94,115.57,115.66,9702.0,115.91,115.94,115.57,115.66,9702.0
2018-02-27 10:45:00,115.69,115.92,115.57,115.86,5250.0,115.69,115.92,115.57,115.86,5250.0
2018-02-27 10:50:00,115.77,115.84,115.32,115.32,7484.0,115.77,115.84,115.32,115.32,7484.0
2018-02-27 10:55:00,115.3,115.5,115.14,115.38,7801.0,115.3,115.5,115.14,115.38,7801.0
2018-02-27 11:00:00,115.33,115.7,115.14,115.53,7407.0,115.33,115.7,115.14,115.53,7407.0
2018-02-27 11:05:00,115.5,115.85,115.4,115.85,9478.0,115.5,115.85,115.4,115.85,9478.0
2018-02-27 11:10:00,115.96,116.05,115.78,115.96,12222.0,115.96,116.05,115.78,115.96,12222.0
2018-02-27 11:15:00,116.0,116.19,115.86,115.86,9616.0,116.0,116.19,115.86,115.86,9616.0
2018-02-27 11:20:00,115.89,115.92,115.7,115.84,6035.0,115.89,115.92,115.7,115.84,6035.0
2018-02-27 11:25:00,115.9,115.96,115.66,115.85,9599.0,115.9,115.96,115.66,115.85,9599.0
2018-02-27 11:30:00,115.84,116.21,115.79,116.01,9253.0,115.84,116.21,115.79,116.01,9253.0
2018-02-27 11:35:00,115.97,115.97,115.77,115.8,6657.0,115.97,115.97,115.77,115.8,6657.0
2018-02-27 11:40:00,115.75,116.01,115.71,115.91,15700.0,115.75,116.01,115.71,115.91,15700.0
2018-02-27 11:45:00,115.92,116.18,115.82,116.18,11050.0,115.92,116.18,115.82,116.18,11050.0
2018-02-27 11:50:00,116.16,116.18,115.84,115.88,7655.0,116.16,116.18,115.84,115.88,7655.0
2018-02-27 11:55:00,115.93,116.01,115.78,115.86,7650.0,115.93,116.01,115.78,115.86,7650.0
2018-02-27 12:00:00,115.93,116.07,115.89,115.95,13831.0,115.93,116.07,115.89,115.95,13831.0
2018-02-27 12:05:00,115.96,116.09,115.92,116.07,11373.0,115.96,116.09,115.92,116.07,11373.0
2018-02-27 12:10:00,116.05,116.05,115.84,115.88,4350.0,116.05,116.05,115.84,115.88,4350.0
2018-02-27 12:15:00,115.88,115.93,115.75,115.76,6100.0,115.88,115.93,115.75,115.76,6100.0
2018-02-27 12:20:00,115.77,115.93,115.63,115.7,15890.0,115.77,115.93,115.63,115.7,15890.0
2018-02-27 12:25:00,115.68,115.97,115.62,115.92,2127.0,115.68,115.97,115.62,115.92,2127.0
2018-02-27 12:30:00,116.0,116.05,115.81,115.81,7400.0,116.0,116.05,115.81,115.81,7400.0
2018-02-27 12:35:00,115.79,116.07,115.79,116.03,6400.0,115.79,116.07,115.79,116.03,6400.0
2018-02-27 12:40:00,116.1,116.11,115.91,116.05,9172.0,116.1,116.11,115.91,116.05,9172.0
2018-02-27 12:45:00,116.07,116.33,116.07,116.32,3783.0,116.07,116.33,116.07,116.32,3783.0
2018-02-27 12:50:00,116.28,116.78,116.28,116.67,12323.0,116.28,116.78,116.28,116.67,12323.0
2018-02-27 12:55:00,116.61,116.87,116.52,116.84,3600.0,116.61,116.87,116.52,116.84,3600.0
2018-02-27 13:00:00,116.76,116.94,116.76,116.82,10941.0,116.76,116.94,116.76,116.82,10941.0
2018-02-27 13:05:00,116.91,117.1,116.89,116.99,17337.0,116.91,117.1,116.89,116.99,17337.0
2018-02-27 13:10:00,116.96,117.06,116.83,116.94,6286.0,116.96,117.06,116.83,116.94,6286.0
2018-02-27 13:15:00,116.94,117.01,116.76,116.96,5479.0,116.94,117.01,116.76,116.96,5479.0
2018-02-27 13:20:00,117.05,117.28,117.02,117.21,5925.0,117.05,117.28,117.02,117.21,5925.0
2018-02-27 13:25:00,117.17,117.27,117.08,117.2,5100.0,117.17,117.27,117.08,117.2,5100.0
2018-02-27 13:30:00,117.12,117.18,116.91,116.91,4214.0,117.12,117.18,116.91,116.91,4214.0
2018-02-27 13:35:00,116.99,117.12,116.81,116.98,17943.0,116.99,117.12,116.81,116.98,17943.0
2018-02-27 13:40:00,116.98,117.08,116.91,117.05,12737.0,116.98,117.08,116.91,117.05,12737.0
2018-02-27 13:45:00,117.21,117.27,117.01,117.05,7786.0,117.21,117.27,117.01,117.05,7786.0
2018-02-27 13:50:00,117.05,117.22,116.98,117.12,19519.0,117.05,117.22,116.98,117.12,19519.0
2018-02-27 13:55:00,117.11,117.12,116.61,116.68,30839.0,117.11,117.12,116.61,116.68,30839.0
2018-02-27 14:00:00,116.77,116.94,116.72,116.86,10896.0,116.77,116.94,116.72,116.86,10896.0
2018-02-27 14:05:00,116.78,117.09,116.65,117.09,17294.0,116.78,117.09,116.65,117.09,17294.0
2018-02-27 14:10:00,117.07,117.13,117.02,117.13,6377.0,117.07,117.13,117.02,117.13,6377.0
2018-02-27 14:15:00,117.17,117.17,117.02,117.04,6350.0,117.17,117.17,117.02,117.04,6350.0
2018-02-27 14:20:00,117.02,117.14,117.01,117.02,4976.0,117.02,117.14,117.01,117.02,4976.0
2018-02-27 14:25:00,117.02,117.26,117.02,117.26,4200.0,117.02,117.26,117.02,117.26,4200.0
2018-02-27 14:30:00,117.22,117.5,117.19,117.45,5738.0,117.22,117.5,117.19,117.45,5738.0
2018-02-27 14:35:00,117.51,117.52,117.4,117.49,10049.0,117.51,117.52,117.4,117.49,10049.0
2018-02-27 14:40:00,117.45,117.49,117.37,117.4,15651.0,117.45,117.49,117.37,117.4,15651.0
2018-02-27 14:45:00,117.38,117.38,116.85,117.15,10000.0,117.38,117.38,116.85,117.15,10000.0
2018-02-27 14:50:00,117.15,117.33,117.15,117.32,5731.0,117.15,117.33,117.15,117.32,5731.0
2018-02-27 14:55:00,117.35,117.57,117.33,117.49,20910.0,117.35,117.57,117.33,117.49,20910.0
2018-02-27 15:00:00,117.46,117.46,117.19,117.26,16166.0,117.46,117.46,117.19,117.26,16166.0
2018-02-27 15:05:00,117.3,117.34,117.09,117.16,17389.0,117.3,117.34,117.09,117.16,17389.0
2018-02-27 15:10:00,117.14,117.14,116.9,116.9,12376.0,117.14,117.14,116.9,116.9,12376.0
2018-02-27 15:15:00,116.91,117.06,116.86,116.91,16883.0,116.91,117.06,116.86,116.91,16883.0
2018-02-27 15:20:00,116.9,117.01,116.81,116.93,15865.0,116.9,117.01,116.81,116.93,15865.0
2018-02-27 15:25:00,116.88,117.0,116.73,116.92,19309.0,116.88,117.0,116.73,116.92,19309.0
2018-02-27 15:30:00,116.95,117.05,116.77,116.77,55747.0,116.95,117.05,116.77,116.77,55747.0
2018-02-27 15:35:00,116.78,116.79,116.62,116.74,18560.0,116.78,116.79,116.62,116.74,18560.0
2018-02-27 15:40:00,116.74,116.75,116.43,116.43,33780.0,116.74,116.75,116.43,116.43,33780.0
2018-02-27 15:45:00,116.41,116.48,116.34,116.42,58714.0,116.41,116.48,116.34,116.42,58714.0
2018-02-27 15:50:00,116.41,116.41,116.16,116.31,66265.0,116.41,116.41,116.16,116.31,66265.0
2018-02-27 15:55:00,116.3,116.35,116.08,116.13,88933.0,116.3,116.35,116.08,116.13,88933.0
2018-02-28 09:30:00,117.02,117.43,116.65,116.65,39011.0,117.02,117.43,116.65,116.65,39011.0
2018-02-28 09:35:00,116.82,117.18,116.77,117.09,33064.0,116.82,117.18,116.77,117.09,33064.0
2018-02-28 09:40:00,117.12,117.49,117.04,117.29,31687.0,117.12,117.49,117.04,117.29,31687.0
2018-02-28 09:45:00,117.3,117.54,117.28,117.54,17090.0,117.3,117.54,117.28,117.54,17090.0
2018-02-28 09:50:00,117.5,118.18,117.5,118.14,65064.0,117.5,118.18,117.5,118.14,65064.0
2018-02-28 09:55:00,118.08,118.28,117.85,117.94,19827.0,118.08,118.28,117.85,117.94,19827.0
2018-02-28 10:00:00,117.94,118.29,117.9,118.28,46266.0,117.94,118.29,117.9,118.28,46266.0
2018-02-28 10:05:00,118.26,118.3,117.88,117.89,23047.0,118.26,118.3,117.88,117.89,23047.0
2018-02-28 10:10:00,117.92,118.29,117.82,118.27,24994.0,117.92,118.29,117.82,118.27,24994.0
2018-02-28 10:15:00,118.29,118.64,118.29,118.57,27154.0,118.29,118.64,118.29,118.57,27154.0
2018-02-28 10:20:00,118.61,118.61,118.23,118.27,13892.0,118.61,118.61,118.23,118.27,13892.0
2018-02-28 10:25:00,118.23,118.8,118.05,118.75,44845.0,118.23,118.8,118.05,118.75,44845.0
2018-02-28 10:30:00,118.75,119.1,118.49,119.06,52747.0,118.75,119.1,118.49,119.06,52747.0
2018-02-28 10:35:00,119.05,119.05,118.71,118.94,31211.0,119.05,119.05,118.71,118.94,31211.0
2018-02-28 10:40:00,118.95,119.19,118.54,118.59,31706.0,118.95,119.19,118.54,118.59,31706.0
2018-02-28 10:45:00,118.59,118.59,118.04,118.22,34662.0,118.59,118.59,118.04,118.22,34662.0
2018-02-28 10:50:00,118.13,118.28,117.98,118.23,9254.0,118.13,118.28,117.98,118.23,9254.0
2018-02-28 10:55:00,118.23,118.23,117.81,118.17,10600.0,118.23,118.23,117.81,118.17,10600.0
2018-02-28 11:00:00,118.23,118.25,117.96,118.09,18356.0,118.23,118.25,117.96,118.09,18356.0
2018-02-28 11:05:00,118.1,118.42,117.96,117.96,10287.0,118.1,118.42,117.96,117.96,10287.0
2018-02-28 11:10:00,117.93,117.99,117.66,117.75,9869.0,117.93,117.99,117.66,117.75,9869.0
2018-02-28 11:15:00,117.7,117.83,117.59,117.83,8521.0,117.7,117.83,117.59,117.83,8521.0
2018-02-28 11:20:00,117.74,117.95,117.68,117.77,27272.0,117.74,117.95,117.68,117.77,27272.0
2018-02-28 11:25:00,117.68,118.13,117.64,118.04,11600.0,117.68,118.13,117.64,118.04,11600.0
2018-02-28 11:30:00,118.05,118.11,117.82,117.82,8215.0,118.05,118.11,117.82,117.82,8215.0
2018-02-28 11:35:00,117.81,118.02,117.74,117.76,8978.0,117.81,118.02,117.74,117.76,8978.0
2018-02-28 11:40:00,117.71,118.08,117.7,118.08,12368.0,117.71,118.08,117.7,118.08,12368.0
2018-02-28 11:45:00,118.07,118.08,117.67,117.96,11800.0,118.07,118.08,117.67,117.96,11800.0
2018-02-28 11:50:00,117.96,118.22,117.78,118.1,72257.0,117.96,118.22,117.78,118.1,72257.0
2018-02-28 11:55:00,118.09,118.62,118.08,118.47,43578.0,118.09,118.62,118.08,118.47,43578.0
2018-02-28 12:00:00,118.47,118.92,118.39,118.8,17502.0,118.47,118.92,118.39,118.8,17502.0
2018-02-28 12:05:00,118.8,118.83,118.6,118.83,18589.0,118.8,118.83,118.6,118.83,18589.0
2018-02-28 12:10:00,118.83,118.83,118.44,118.56,9199.0,118.83,118.83,118.44,118.56,9199.0
2018-02-28 12:15:00,118.6,118.72,118.45,118.61,7155.0,118.6,118.72,118.45,118.61,7155.0
2018-02-28 12:20:00,118.61,118.74,118.54,118.67,62746.0,118.61,118.74,118.54,118.67,62746.0
2018-02-28 12:25:00,118.67,118.86,118.67,118.8,8207.0,118.67,118.86,118.67,118.8,8207.0
2018-02-28 12:30:00,118.74,119.14,118.74,119.07,17836.0,118.74,119.14,118.74,119.07,17836.0
2018-02-28 12:35:00,119.07,119.26,118.99,119.18,12772.0,119.07,119.26,118.99,119.18,12772.0
2018-02-28 12:40:00,119.14,119.19,119.0,119.19,2449.0,119.14,119.19,119.0,119.19,2449.0
2018-02-28 12:45:00,119.19,119.65,119.14,119.62,17377.0,119.19,119.65,119.14,119.62,17377.0
2018-02-28 12:50:00,119.63,119.74,119.45,119.54,27459.0,119.63,119.74,119.45,119.54,27459.0
2018-02-28 12:55:00,119.58,119.71,119.22,119.24,12090.0,119.58,119.71,119.22,119.24,12090.0
2018-02-28 13:00:00,119.19,119.57,119.14,119.43,127264.0,119.19,119.57,119.14,119.43,127264.0
2018-02-28 13:05:00,119.42,119.67,119.34,119.48,31296.0,119.42,119.67,119.34,119.48,31296.0
2018-02-28 13:10:00,119.49,119.57,119.2,119.2,24459.0,119.49,119.57,119.2,119.2,24459.0
2018-02-28 13:15:00,119.19,119.52,119.16,119.52,9202.0,119.19,119.52,119.16,119.52,9202.0
2018-02-28 13:20:00,119.49,119.54,119.39,119.52,12996.0,119.49,119.54,119.39,119.52,12996.0
2018-02-28 13:25:00,119.48,119.57,119.34,119.51,14673.0,119.48,119.57,119.34,119.51,14673.0
2018-02-28 13:30:00,119.52,119.57,119.44,119.49,12172.0,119.52,119.57,119.44,119.49,12172.0
2018-02-28 13:35:00,119.5,119.55,119.37,119.52,21651.0,119.5,119.55,119.37,119.52,21651.0
2018-02-28 13:40:00,119.5,119.52,119.36,119.37,12366.0,119.5,119.52,119.36,119.37,12366.0
2018-02-28 13:45:00,119.4,119.62,119.4,119.46,34894.0,119.4,119.62,119.4,119.46,34894.0
2018-02-28 13:50:00,119.48,119.48,119.27,119.41,10471.0,119.48,119.48,119.27,119.41,10471.0
2018-02-28 13:55:00,119.4,119.57,119.39,119.54,10212.0,119.4,119.57,119.39,119.54,10212.0
2018-02-28 14:00:00,119.54,119.67,119.31,119.32,15918.0,119.54,119.67,119.31,119.32,15918.0
2018-02-28 14:05:00,119.35,119.35,119.02,119.02,12632.0,119.35,119.35,119.02,119.02,12632.0
2018-02-28 14:10:00,119.07,119.13,118.8,118.9,16930.0,119.07,119.13,118.8,118.9,16930.0
2018-02-28 14:15:00,118.93,119.17,118.93,119.11,17986.0,118.93,119.17,118.93,119.11,17986.0
2018-02-28 14:20:00,119.11,119.13,119.0,119.03,14428.0,119.11,119.13,119.0,119.03,14428.0
2018-02-28 14:25:00,119.04,119.06,118.92,118.92,13360.0,119.04,119.06,118.92,118.92,13360.0
2018-02-28 14:30:00,118.91,118.91,118.67,118.68,16451.0,118.91,118.91,118.67,118.68,16451.0
2018-02-28 14:35:00,118.7,118.99,118.7,118.81,10558.0,118.7,118.99,118.7,118.81,10558.0
2018-02-28 14:40:00,118.81,118.98,118.73,118.73,8740.0,118.81,118.98,118.73,118.73,8740.0
2018-02-28 14:45:00,118.75,118.81,118.51,118.61,13718.0,118.75,118.81,118.51,118.61,13718.0
2018-02-28 14:50:00,118.58,118.6,118.31,118.44,16921.0,118.58,118.6,118.31,118.44,16921.0
2018-02-28 14:55:00,118.45,118.56,118.26,118.3,21376.0,118.45,118.56,118.26,118.3,21376.0
2018-02-28 15:00:00,118.35,118.43,117.78,117.91,17585.0,118.35,118.43,117.78,117.91,17585.0
2018-02-28 15:05:00,117.88,117.95,117.65,117.95,26477.0,117.88,117.95,117.65,117.95,26477.0
2018-02-28 15:10:00,117.97,118.18,117.93,118.17,61671.0,117.97,118.18,117.93,118.17,61671.0
2018-02-28 15:15:00,118.14,118.16,117.93,118.09,29419.0,118.14,118.16,117.93,118.09,29419.0
2018-02-28 15:20:00,118.03,118.19,117.9,118.08,19031.0,118.03,118.19,117.9,118.08,19031.0
2018-02-28 15:25:00,118.04,118.34,117.96,118.28,15814.0,118.04,118.34,117.96,118.28,15814.0
2018-02-28 15:30:00,118.31,118.4,117.97,118.11,27702.0,118.31,118.4,117.97,118.11,27702.0
2018-02-28 15:35:00,118.15,118.49,118.07,118.49,18742.0,118.15,118.49,118.07,118.49,18742.0
2018-02-28 15:40:00,118.49,118.5,118.25,118.38,23965.0,118.49,118.5,118.25,118.38,23965.0
2018-02-28 15:45:00,118.36,118.36,117.76,117.84,53766.0,118.36,118.36,117.76,117.84,53766.0
2018-02-28 15:50:00,117.82,117.85,117.58,117.72,60493.0,117.82,117.85,117.58,117.72,60493.0
2018-02-28 15:55:00,117.73,117.97,117.46,117.47,86494.0,117.73,117.97,117.46,117.47,86494.0
2018-03-01 09:30:00,117.95,118.98,117.03,117.68,63149.0,117.95,118.98,117.03,117.68,63149.0
2018-03-01 09:35:00,117.29,117.54,116.81,116.98,30930.0,117.29,117.54,116.81,116.98,30930.0
2018-03-01 09:40:00,116.83,116.87,115.56,115.61,30982.0,116.83,116.87,115.56,115.61,30982.0
2018-03-01 09:45:00,115.52,115.9,115.2,115.54,31105.0,115.52,115.9,115.2,115.54,31105.0
2018-03-01 09:50:00,115.52,116.25,115.25,115.25,71856.0,115.52,116.25,115.25,115.25,71856.0
2018-03-01 09:55:00,115.18,115.61,114.98,115.05,28826.0,115.18,115.61,114.98,115.05,28826.0
2018-03-01 10:00:00,114.85,115.38,114.85,115.23,31143.0,114.85,115.38,114.85,115.23,31143.0
2018-03-01 10:05:00,115.29,115.33,114.73,114.73,33307.0,115.29,115.33,114.73,114.73,33307.0
2018-03-01 10:10:00,114.73,114.95,114.19,114.91,40021.0,114.73,114.95,114.19,114.91,40021.0
2018-03-01 10:15:00,114.95,115.4,114.66,115.27,28826.0,114.95,115.4,114.66,115.27,28826.0
2018-03-01 10:20:00,115.25,115.41,114.91,115.18,44345.0,115.25,115.41,114.91,115.18,44345.0
2018-03-01 10:25:00,115.24,115.75,115.0,115.73,35788.0,115.24,115.75,115.0,115.73,35788.0
2018-03-01 10:30:00,115.78,116.45,115.6,116.45,50141.0,115.78,116.45,115.6,116.45,50141.0
2018-03-01 10:35:00,116.48,116.97,116.37,116.81,98220.0,116.48,116.97,116.37,116.81,98220.0
2018-03-01 10:40:00,116.83,116.93,116.25,116.25,50122.0,116.83,116.93,116.25,116.25,50122.0
2018-03-01 10:45:00,116.19,116.55,116.03,116.48,38074.0,116.19,116.55,116.03,116.48,38074.0
2018-03-01 10:50:00,116.54,116.7,116.36,116.51,38121.0,116.54,116.7,116.36,116.51,38121.0
2018-03-01 10:55:00,116.47,116.55,115.66,115.76,34342.0,116.47,116.55,115.66,115.76,34342.0
2018-03-01 11:00:00,115.73,116.25,115.6,116.25,43613.0,115.73,116.25,115.6,116.25,43613.0
2018-03-01 11:05:00,116.25,116.6,116.25,116.6,8795.0,116.25,116.6,116.25,116.6,8795.0
2018-03-01 11:10:00,116.51,116.51,116.01,116.36,14406.0,116.51,116.51,116.01,116.36,14406.0
2018-03-01 11:15:00,116.39,116.84,116.39,116.84,11532.0,116.39,116.84,116.39,116.84,11532.0
2018-03-01 11:20:00,116.85,116.97,116.55,116.55,8383.0,116.85,116.97,116.55,116.55,8383.0
2018-03-01 11:25:00,116.54,116.59,115.95,116.06,14299.0,116.54,116.59,115.95,116.06,14299.0
2018-03-01 11:30:00,116.15,116.45,116.1,116.34,13647.0,116.15,116.45,116.1,116.34,13647.0
2018-03-01 11:35:00,116.27,116.56,116.22,116.56,14083.0,116.27,116.56,116.22,116.56,14083.0
2018-03-01 11:40:00,116.6,116.9,116.5,116.86,13544.0,116.6,116.9,116.5,116.86,13544.0
2018-03-01 11:45:00,116.85,117.06,116.77,116.77,22219.0,116.85,117.06,116.77,116.77,22219.0
2018-03-01 11:50:00,116.79,117.2,116.75,117.13,10882.0,116.79,117.2,116.75,117.13,10882.0
2018-03-01 11:55:00,117.22,117.33,117.05,117.21,16628.0,117.22,117.33,117.05,117.21,16628.0
2018-03-01 12:00:00,117.24,117.29,116.74,116.75,9533.0,117.24,117.29,116.74,116.75,9533.0
2018-03-01 12:05:00,116.77,116.88,116.6,116.76,7350.0,116.77,116.88,116.6,116.76,7350.0
2018-03-01 12:10:00,116.74,116.92,116.72,116.81,7367.0,116.74,116.92,116.72,116.81,7367.0
2018-03-01 12:15:00,116.84,117.1,116.65,116.68,14336.0,116.84,117.1,116.65,116.68,14336.0
2018-03-01 12:20:00,116.54,116.56,116.24,116.41,10667.0,116.54,116.56,116.24,116.41,10667.0
2018-03-01 12:25:00,116.28,116.52,116.22,116.42,12531.0,116.28,116.52,116.22,116.42,12531.0
2018-03-01 12:30:00,116.4,116.4,116.05,116.3,8542.0,116.4,116.4,116.05,116.3,8542.0
2018-03-01 12:35:00,116.28,116.51,116.28,116.46,11800.0,116.28,116.51,116.28,116.46,11800.0
2018-03-01 12:40:00,116.54,117.03,116.38,116.97,10724.0,116.54,117.03,116.38,116.97,10724.0
2018-03-01 12:45:00,116.92,117.23,116.74,117.23,15248.0,116.92,117.23,116.74,117.23,15248.0
2018-03-01 12:50:00,117.22,117.23,116.77,116.99,10978.0,117.22,117.23,116.77,116.99,10978.0
2018-03-01 12:55:00,117.01,117.03,116.68,116.71,11187.0,117.01,117.03,116.68,116.71,11187.0
2018-03-01 13:00:00,116.66,116.66,115.74,115.75,17128.0,116.66,116.66,115.74,115.75,17128.0
2018-03-01 13:05:00,115.78,115.98,115.62,115.88,14752.0,115.78,115.98,115.62,115.88,14752.0
2018-03-01 13:10:00,115.87,116.56,115.7,116.43,25321.0,115.87,116.56,115.7,116.43,25321.0
2018-03-01 13:15:00,116.39,116.39,116.21,116.26,6986.0,116.39,116.39,116.21,116.26,6986.0
2018-03-01 13:20:00,116.19,116.24,115.99,116.2,9111.0,116.19,116.24,115.99,116.2,9111.0
2018-03-01 13:25:00,116.2,116.57,116.2,116.42,9387.0,116.2,116.57,116.2,116.42,9387.0
2018-03-01 13:30:00,116.38,116.47,116.04,116.06,8623.0,116.38,116.47,116.04,116.06,8623.0
2018-03-01 13:35:00,116.07,116.41,116.07,116.3,17599.0,116.07,116.41,116.07,116.3,17599.0
2018-03-01 13:40:00,116.22,116.43,116.12,116.12,15916.0,116.22,116.43,116.12,116.12,15916.0
2018-03-01 13:45:00,116.11,116.11,115.57,115.7,10109.0,116.11,116.11,115.57,115.7,10109.0
2018-03-01 13:50:00,115.74,115.8,115.45,115.46,25571.0,115.74,115.8,115.45,115.46,25571.0
2018-03-01 13:55:00,115.45,115.45,115.05,115.09,30586.0,115.45,115.45,115.05,115.09,30586.0
2018-03-01 14:00:00,115.13,115.17,114.57,114.93,35285.0,115.13,115.17,114.57,114.93,35285.0
2018-03-01 14:05:00,114.98,115.08,114.62,114.85,31767.0,114.98,115.08,114.62,114.85,31767.0
2018-03-01 14:10:00,114.9,115.0,114.5,114.52,15308.0,114.9,115.0,114.5,114.52,15308.0
2018-03-01 14:15:00,114.48,115.11,114.48,115.05,17269.0,114.48,115.11,114.48,115.05,17269.0
2018-03-01 14:20:00,115.14,115.42,114.69,114.8,27215.0,115.14,115.42,114.69,114.8,27215.0
2018-03-01 14:25:00,114.85,115.09,114.61,115.09,11815.0,114.85,115.09,114.61,115.09,11815.0
2018-03-01 14:30:00,115.23,115.31,114.71,114.87,19922.0,115.23,115.31,114.71,114.87,19922.0
2018-03-01 14:35:00,114.83,114.86,114.02,114.27,50214.0,114.83,114.86,114.02,114.27,50214.0
2018-03-01 14:40:00,114.23,114.72,114.18,114.6,65420.0,114.23,114.72,114.18,114.6,65420.0
2018-03-01 14:45:00,114.59,114.89,114.56,114.74,21958.0,114.59,114.89,114.56,114.74,21958.0
2018-03-01 14:50:00,114.69,114.79,114.39,114.53,19398.0,114.69,114.79,114.39,114.53,19398.0
2018-03-01 14:55:00,114.53,114.73,114.47,114.66,18103.0,114.53,114.73,114.47,114.66,18103.0
2018-03-01 15:00:00,114.63,114.68,114.01,114.11,21978.0,114.63,114.68,114.01,114.11,21978.0
2018-03-01 15:05:00,114.08,114.84,114.04,114.78,22911.0,114.08,114.84,114.04,114.78,22911.0
2018-03-01 15:10:00,114.8,115.2,114.58,115.03,32367.0,114.8,115.2,114.58,115.03,32367.0
2018-03-01 15:15:00,115.05,115.35,114.95,115.35,14881.0,115.05,115.35,114.95,115.35,14881.0
2018-03-01 15:20:00,115.4,115.49,115.08,115.08,20319.0,115.4,115.49,115.08,115.08,20319.0
2018-03-01 15:25:00,115.07,115.53,115.07,115.3,19606.0,115.07,115.53,115.07,115.3,19606.0
2018-03-01 15:30:00,115.26,115.44,114.81,115.12,35666.0,115.26,115.44,114.81,115.12,35666.0
2018-03-01 15:35:00,115.13,115.13,114.59,114.63,33579.0,115.13,115.13,114.59,114.63,33579.0
2018-03-01 15:40:00,114.63,114.93,114.47,114.72,30000.0,114.63,114.93,114.47,114.72,30000.0
2018-03-01 15:45:00,114.72,115.19,114.63,115.13,40074.0,114.72,115.19,114.63,115.13,40074.0
2018-03-01 15:50:00,115.14,115.3,114.89,114.95,73267.0,115.14,115.3,114.89,114.95,73267.0
2018-03-01 15:55:00,114.96,115.18,114.65,114.73,128641.0,114.96,115.18,114.65,114.73,128641.0
2018-03-02 09:30:00,113.3,113.3,112.24,112.81,41161.0,113.3,113.3,112.24,112.81,41161.0
2018-03-02 09:35:00,112.8,112.8,111.83,112.05,57811.0,112.8,112.8,111.83,112.05,57811.0
2018-03-02 09:40:00,111.89,112.09,111.29,111.4,73326.0,111.89,112.09,111.29,111.4,73326.0
2018-03-02 09:45:00,111.38,111.78,111.05,111.52,34152.0,111.38,111.78,111.05,111.52,34152.0
2018-03-02 09:50:00,111.52,111.82,111.28,111.6,69914.0,111.52,111.82,111.28,111.6,69914.0
2018-03-02 09:55:00,111.67,112.43,111.54,112.33,72875.0,111.67,112.43,111.54,112.33,72875.0
2018-03-02 10:00:00,112.37,112.93,112.34,112.75,43702.0,112.37,112.93,112.34,112.75,43702.0
2018-03-02 10:05:00,112.82,113.16,112.77,113.16,44840.0,112.82,113.16,112.77,113.16,44840.0
2018-03-02 10:10:00,112.86,113.13,112.79,112.9,20542.0,112.86,113.13,112.79,112.9,20542.0
2018-03-02 10:15:00,112.83,112.98,112.28,112.28,26551.0,112.83,112.98,112.28,112.28,26551.0
2018-03-02 10:20:00,112.32,112.88,112.14,112.79,19084.0,112.32,112.88,112.14,112.79,19084.0
2018-03-02 10:25:00,112.86,113.01,112.67,112.78,35800.0,112.86,113.01,112.67,112.78,35800.0
2018-03-02 10:30:00,112.75,113.05,112.6,113.0,56146.0,112.75,113.05,112.6,113.0,56146.0
2018-03-02 10:35:00,112.98,113.55,112.98,113.55,49730.0,112.98,113.55,112.98,113.55,49730.0
2018-03-02 10:40:00,113.55,114.1,113.55,114.02,25239.0,113.55,114.1,113.55,114.02,25239.0
2018-03-02 10:45:00,114.04,114.11,113.37,113.72,27636.0,114.04,114.11,113.37,113.72,27636.0
2018-03-02 10:50:00,113.72,113.73,113.37,113.47,9018.0,113.72,113.73,113.37,113.47,9018.0
2018-03-02 10:55:00,113.4,113.51,113.14,113.15,24893.0,113.4,113.51,113.14,113.15,24893.0
2018-03-02 11:00:00,113.21,113.5,113.21,113.3,6591.0,113.21,113.5,113.21,113.3,6591.0
2018-03-02 11:05:00,113.3,113.3,113.0,113.0,9500.0,113.3,113.3,113.0,113.0,9500.0
2018-03-02 11:10:00,113.04,113.3,112.88,113.22,15680.0,113.04,113.3,112.88,113.22,15680.0
2018-03-02 11:15:00,113.23,113.58,113.0,113.03,19867.0,113.23,113.58,113.0,113.03,19867.0
2018-03-02 11:20:00,113.0,113.17,112.92,113.1,21056.0,113.0,113.17,112.92,113.1,21056.0
2018-03-02 11:25:00,113.14,113.78,113.1,113.78,23379.0,113.14,113.78,113.1,113.78,23379.0
2018-03-02 11:30:00,113.79,114.09,113.73,113.75,12582.0,113.79,114.09,113.73,113.75,12582.0
2018-03-02 11:35:00,113.83,113.85,113.65,113.77,10244.0,113.83,113.85,113.65,113.77,10244.0
2018-03-02 11:40:00,113.78,114.18,113.72,114.0,9321.0,113.78,114.18,113.72,114.0,9321.0
2018-03-02 11:45:00,114.09,114.32,114.03,114.22,14606.0,114.09,114.32,114.03,114.22,14606.0
2018-03-02 11:50:00,114.27,114.5,114.07,114.5,11454.0,114.27,114.5,114.07,114.5,11454.0
2018-03-02 11:55:00,114.43,114.93,114.39,114.93,16675.0,114.43,114.93,114.39,114.93,16675.0
2018-03-02 12:00:00,114.9,115.12,114.78,114.82,13244.0,114.9,115.12,114.78,114.82,13244.0
2018-03-02 12:05:00,114.8,115.0,114.54,114.93,24414.0,114.8,115.0,114.54,114.93,24414.0
2018-03-02 12:10:00,114.91,115.01,114.7,115.01,15414.0,114.91,115.01,114.7,115.01,15414.0
2018-03-02 12:15:00,115.1,115.24,114.95,115.03,10654.0,115.1,115.24,114.95,115.03,10654.0
2018-03-02 12:20:00,115.04,115.3,114.81,115.29,23804.0,115.04,115.3,114.81,115.29,23804.0
2018-03-02 12:25:00,115.29,115.59,115.2,115.43,16195.0,115.29,115.59,115.2,115.43,16195.0
2018-03-02 12:30:00,115.42,115.42,114.98,115.04,8650.0,115.42,115.42,114.98,115.04,8650.0
2018-03-02 12:35:00,115.04,115.21,114.98,115.06,7174.0,115.04,115.21,114.98,115.06,7174.0
2018-03-02 12:40:00,115.04,115.43,115.02,115.35,8701.0,115.04,115.43,115.02,115.35,8701.0
2018-03-02 12:45:00,115.38,115.67,115.32,115.55,20828.0,115.38,115.67,115.32,115.55,20828.0
2018-03-02 12:50:00,115.59,115.7,115.3,115.7,15031.0,115.59,115.7,115.3,115.7,15031.0
2018-03-02 12:55:00,115.72,115.89,115.43,115.77,15662.0,115.72,115.89,115.43,115.77,15662.0
2018-03-02 13:00:00,115.66,115.8,115.42,115.49,18096.0,115.66,115.8,115.42,115.49,18096.0
2018-03-02 13:05:00,115.4,115.51,114.93,115.05,32859.0,115.4,115.51,114.93,115.05,32859.0
2018-03-02 13:10:00,115.05,115.26,114.6,114.65,21897.0,115.05,115.26,114.6,114.65,21897.0
2018-03-02 13:15:00,114.75,115.09,114.67,115.09,13712.0,114.75,115.09,114.67,115.09,13712.0
2018-03-02 13:20:00,115.09,115.3,114.79,114.81,29483.0,115.09,115.3,114.79,114.81,29483.0
2018-03-02 13:25:00,114.83,115.02,114.81,114.82,10429.0,114.83,115.02,114.81,114.82,10429.0
2018-03-02 13:30:00,114.79,114.94,114.39,114.39,13917.0,114.79,114.94,114.39,114.39,13917.0
2018-03-02 13:35:00,114.38,114.71,114.28,114.57,25573.0,114.38,114.71,114.28,114.57,25573.0
2018-03-02 13:40:00,114.61,114.76,114.55,114.67,14932.0,114.61,114.76,114.55,114.67,14932.0
2018-03-02 13:45:00,114.7,115.24,114.7,115.2,33363.0,114.7,115.24,114.7,115.2,33363.0
2018-03-02 13:50:00,115.24,115.33,114.87,114.87,16180.0,115.24,115.33,114.87,114.87,16180.0
2018-03-02 13:55:00,114.86,114.97,114.63,114.79,15317.0,114.86,114.97,114.63,114.79,15317.0
2018-03-02 14:00:00,114.88,115.2,114.71,115.14,17579.0,114.88,115.2,114.71,115.14,17579.0
2018-03-02 14:05:00,115.15,115.26,115.12,115.15,15579.0,115.15,115.26,115.12,115.15,15579.0
2018-03-02 14:10:00,115.15,115.48,115.13,115.3,11715.0,115.15,115.48,115.13,115.3,11715.0
2018-03-02 14:15:00,115.37,115.57,115.16,115.28,16856.0,115.37,115.57,115.16,115.28,16856.0
2018-03-02 14:20:00,115.36,115.44,114.95,114.95,17783.0,115.36,115.44,114.95,114.95,17783.0
2018-03-02 14:25:00,115.0,115.21,114.76,114.97,17218.0,115.0,115.21,114.76,114.97,17218.0
2018-03-02 14:30:00,114.97,115.06,114.7,114.7,14742.0,114.97,115.06,114.7,114.7,14742.0
2018-03-02 14:35:00,114.71,115.18,114.66,115.18,35027.0,114.71,115.18,114.66,115.18,35027.0
2018-03-02 14:40:00,115.21,115.38,115.13,115.27,14394.0,115.21,115.38,115.13,115.27,14394.0
2018-03-02 14:45:00,115.27,115.52,115.23,115.48,11907.0,115.27,115.52,115.23,115.48,11907.0
2018-03-02 14:50:00,115.52,115.69,115.44,115.56,12447.0,115.52,115.69,115.44,115.56,12447.0
2018-03-02 14:55:00,115.51,115.57,115.38,115.4,7082.0,115.51,115.57,115.38,115.4,7082.0
2018-03-02 15:00:00,115.34,115.41,115.12,115.22,11089.0,115.34,115.41,115.12,115.22,11089.0
2018-03-02 15:05:00,115.27,115.49,115.12,115.44,10458.0,115.27,115.49,115.12,115.44,10458.0
2018-03-02 15:10:00,115.55,115.56,115.33,115.43,12532.0,115.55,115.56,115.33,115.43,12532.0
2018-03-02 15:15:00,115.46,115.77,115.39,115.74,26988.0,115.46,115.77,115.39,115.74,26988.0
2018-03-02 15:20:00,115.77,115.91,115.71,115.84,49161.0,115.77,115.91,115.71,115.84,49161.0
2018-03-02 15:25:00,115.84,115.98,115.78,115.88,12720.0,115.84,115.98,115.78,115.88,12720.0
2018-03-02 15:30:00,115.89,116.11,115.86,115.99,27774.0,115.89,116.11,115.86,115.99,27774.0
2018-03-02 15:35:00,115.99,116.1,115.87,116.1,49474.0,115.99,116.1,115.87,116.1,49474.0
2018-03-02 15:40:00,116.14,116.15,115.93,116.05,32151.0,116.14,116.15,115.93,116.05,32151.0
2018-03-02 15:45:00,116.06,116.07,115.72,115.87,61416.0,116.06,116.07,115.72,115.87,61416.0
2018-03-02 15:50:00,115.88,116.32,115.88,116.24,71537.0,115.88,116.32,115.88,116.24,71537.0
2018-03-02 15:55:00,116.24,116.43,116.21,116.28,142063.0,116.24,116.43,116.21,116.28,142063.0
2018-03-05 09:30:00,115.12,116.06,115.05,115.77,43302.0,115.12,116.06,115.05,115.77,43302.0
2018-03-05 09:35:00,115.67,116.17,115.26,116.03,40580.0,115.67,116.17,115.26,116.03,40580.0
2018-03-05 09:40:00,116.17,116.53,116.03,116.23,37511.0,116.17,116.53,116.03,116.23,37511.0
2018-03-05 09:45:00,116.17,116.51,116.13,116.19,31521.0,116.17,116.51,116.13,116.19,31521.0
2018-03-05 09:50:00,116.25,116.81,116.18,116.73,46447.0,116.25,116.81,116.18,116.73,46447.0
2018-03-05 09:55:00,116.81,116.85,116.49,116.56,16705.0,116.81,116.85,116.49,116.56,16705.0
2018-03-05 10:00:00,116.58,116.72,116.51,116.69,15908.0,116.58,116.72,116.51,116.69,15908.0
2018-03-05 10:05:00,116.79,116.81,116.42,116.8,27346.0,116.79,116.81,116.42,116.8,27346.0
2018-03-05 10:10:00,116.74,116.88,116.59,116.67,17532.0,116.74,116.88,116.59,116.67,17532.0
2018-03-05 10:15:00,116.7,116.77,116.62,116.65,12399.0,116.7,116.77,116.62,116.65,12399.0
2018-03-05 10:20:00,116.66,116.72,116.23,116.24,15138.0,116.66,116.72,116.23,116.24,15138.0
2018-03-05 10:25:00,116.2,116.2,115.65,115.65,53915.0,116.2,116.2,115.65,115.65,53915.0
2018-03-05 10:30:00,115.67,116.17,115.59,116.06,18974.0,115.67,116.17,115.59,116.06,18974.0
2018-03-05 10:35:00,116.02,116.34,115.98,116.26,10443.0,116.02,116.34,115.98,116.26,10443.0
2018-03-05 10:40:00,116.26,116.28,115.91,116.2,21076.0,116.26,116.28,115.91,116.2,21076.0
2018-03-05 10:45:00,116.27,116.3,116.01,116.23,10514.0,116.27,116.3,116.01,116.23,10514.0
2018-03-05 10:50:00,116.25,116.94,116.25,116.93,85966.0,116.25,116.94,116.25,116.93,85966.0
2018-03-05 10:55:00,116.92,117.42,116.89,117.4,25997.0,116.92,117.42,116.89,117.4,25997.0
2018-03-05 11:00:00,117.4,117.63,117.38,117.54,19482.0,117.4,117.63,117.38,117.54,19482.0
2018-03-05 11:05:00,117.52,117.62,117.38,117.44,19055.0,117.52,117.62,117.38,117.44,19055.0
2018-03-05 11:10:00,117.4,117.81,117.34,117.72,19291.0,117.4,117.81,117.34,117.72,19291.0
2018-03-05 11:15:00,117.74,118.19,117.64,118.04,23087.0,117.74,118.19,117.64,118.04,23087.0
2018-03-05 11:20:00,118.05,118.25,117.8,118.24,10710.0,118.05,118.25,117.8,118.24,10710.0
2018-03-05 11:25:00,118.2,118.24,117.81,117.89,21537.0,118.2,118.24,117.81,117.89,21537.0
2018-03-05 11:30:00,117.89,118.31,117.87,118.25,16774.0,117.89,118.31,117.87,118.25,16774.0
2018-03-05 11:35:00,118.25,118.48,118.22,118.44,17152.0,118.25,118.48,118.22,118.44,17152.0
2018-03-05 11:40:00,118.5,118.58,118.33,118.33,15319.0,118.5,118.58,118.33,118.33,15319.0
2018-03-05 11:45:00,118.36,118.74,118.34,118.63,27684.0,118.36,118.74,118.34,118.63,27684.0
2018-03-05 11:50:00,118.6,118.69,118.4,118.4,12794.0,118.6,118.69,118.4,118.4,12794.0
2018-03-05 11:55:00,118.36,118.73,118.26,118.66,13652.0,118.36,118.73,118.26,118.66,13652.0
2018-03-05 12:00:00,118.64,119.04,118.64,118.92,13160.0,118.64,119.04,118.64,118.92,13160.0
2018-03-05 12:05:00,118.92,118.98,118.5,118.5,10200.0,118.92,118.98,118.5,118.5,10200.0
2018-03-05 12:10:00,118.55,118.7,118.54,118.62,32669.0,118.55,118.7,118.54,118.62,32669.0
2018-03-05 12:15:00,118.61,118.64,118.4,118.4,19576.0,118.61,118.64,118.4,118.4,19576.0
2018-03-05 12:20:00,118.36,118.36,118.05,118.16,18419.0,118.36,118.36,118.05,118.16,18419.0
2018-03-05 12:25:00,118.1,118.35,118.03,118.33,18228.0,118.1,118.35,118.03,118.33,18228.0
2018-03-05 12:30:00,118.37,118.4,118.27,118.36,10619.0,118.37,118.4,118.27,118.36,10619.0
2018-03-05 12:35:00,118.38,118.5,118.16,118.4,39491.0,118.38,118.5,118.16,118.4,39491.0
2018-03-05 12:40:00,118.43,118.55,118.41,118.46,13031.0,118.43,118.55,118.41,118.46,13031.0
2018-03-05 12:45:00,118.53,118.63,118.52,118.55,7967.0,118.53,118.63,118.52,118.55,7967.0
2018-03-05 12:50:00,118.59,118.65,118.52,118.58,4400.0,118.59,118.65,118.52,118.58,4400.0
2018-03-05 12:55:00,118.56,118.75,118.56,118.7,10927.0,118.56,118.75,118.56,118.7,10927.0
2018-03-05 13:00:00,118.71,119.22,118.71,119.21,14492.0,118.71,119.22,118.71,119.21,14492.0
2018-03-05 13:05:00,119.15,119.3,119.04,119.21,12833.0,119.15,119.3,119.04,119.21,12833.0
2018-03-05 13:10:00,119.21,119.26,119.02,119.11,6739.0,119.21,119.26,119.02,119.11,6739.0
2018-03-05 13:15:00,119.07,119.11,118.85,118.85,12450.0,119.07,119.11,118.85,118.85,12450.0
2018-03-05 13:20:00,118.86,119.01,118.82,119.01,12277.0,118.86,119.01,118.82,119.01,12277.0
2018-03-05 13:25:00,119.03,119.04,118.55,118.82,51721.0,119.03,119.04,118.55,118.82,51721.0
2018-03-05 13:30:00,118.82,118.86,118.68,118.71,9630.0,118.82,118.86,118.68,118.71,9630.0
2018-03-05 13:35:00,118.78,118.9,118.7,118.77,19621.0,118.78,118.9,118.7,118.77,19621.0
2018-03-05 13:40:00,118.75,118.99,118.7,118.7,12723.0,118.75,118.99,118.7,118.7,12723.0
2018-03-05 13:45:00,118.7,118.74,118.49,118.59,26521.0,118.7,118.74,118.49,118.59,26521.0
2018-03-05 13:50:00,118.56,118.65,118.47,118.47,15581.0,118.56,118.65,118.47,118.47,15581.0
2018-03-05 13:55:00,118.46,118.68,118.45,118.67,20268.0,118.46,118.68,118.45,118.67,20268.0
2018-03-05 14:00:00,118.66,118.88,118.4,118.43,37432.0,118.66,118.88,118.4,118.43,37432.0
2018-03-05 14:05:00,118.4,118.49,118.16,118.49,31193.0,118.4,118.49,118.16,118.49,31193.0
2018-03-05 14:10:00,118.56,118.62,118.11,118.15,18083.0,118.56,118.62,118.11,118.15,18083.0
2018-03-05 14:15:00,118.13,118.28,117.94,117.94,11920.0,118.13,118.28,117.94,117.94,11920.0
2018-03-05 14:20:00,117.98,118.37,117.98,118.25,28533.0,117.98,118.37,117.98,118.25,28533.0
2018-03-05 14:25:00,118.34,118.5,118.23,118.28,12899.0,118.34,118.5,118.23,118.28,12899.0
2018-03-05 14:30:00,118.31,118.74,118.31,118.65,14297.0,118.31,118.74,118.31,118.65,14297.0
2018-03-05 14:35:00,118.66,118.79,118.45,118.78,14968.0,118.66,118.79,118.45,118.78,14968.0
2018-03-05 14:40:00,118.81,118.83,118.53,118.7,19860.0,118.81,118.83,118.53,118.7,19860.0
2018-03-05 14:45:00,118.71,118.86,118.62,118.84,13630.0,118.71,118.86,118.62,118.84,13630.0
2018-03-05 14:50:00,118.81,118.81,118.69,118.7,14149.0,118.81,118.81,118.69,118.7,14149.0
2018-03-05 14:55:00,118.69,118.95,118.69,118.9,19412.0,118.69,118.95,118.69,118.9,19412.0
2018-03-05 15:00:00,118.95,119.05,118.84,119.04,14131.0,118.95,119.05,118.84,119.04,14131.0
2018-03-05 15:05:00,119.06,119.28,118.83,118.84,26601.0,119.06,119.28,118.83,118.84,26601.0
2018-03-05 15:10:00,118.84,118.9,118.77,118.88,16566.0,118.84,118.9,118.77,118.88,16566.0
2018-03-05 15:15:00,118.85,119.02,118.77,119.0,17213.0,118.85,119.02,118.77,119.0,17213.0
2018-03-05 15:20:00,119.02,119.02,118.78,118.93,30311.0,119.02,119.02,118.78,118.93,30311.0
2018-03-05 15:25:00,118.9,118.9,118.59,118.63,25753.0,118.9,118.9,118.59,118.63,25753.0
2018-03-05 15:30:00,118.62,118.87,118.54,118.76,32759.0,118.62,118.87,118.54,118.76,32759.0
2018-03-05 15:35:00,118.77,118.85,118.69,118.76,28620.0,118.77,118.85,118.69,118.76,28620.0
2018-03-05 15:40:00,118.77,119.1,118.76,118.96,37071.0,118.77,119.1,118.76,118.96,37071.0
2018-03-05 15:45:00,118.96,119.04,118.91,118.95,43534.0,118.96,119.04,118.91,118.95,43534.0
2018-03-05 15:50:00,118.93,118.98,118.68,118.97,71650.0,118.93,118.98,118.68,118.97,71650.0
2018-03-05 15:55:00,118.96,119.06,118.84,118.88,107092.0,118.96,119.06,118.84,118.88,107092.0
2018-03-06 09:30:00,119.25,119.71,119.11,119.29,90624.0,119.25,119.71,119.11,119.29,90624.0
2018-03-06 09:35:00,119.35,119.35,118.25,118.32,56662.0,119.35,119.35,118.25,118.32,56662.0
2018-03-06 09:40:00,118.32,119.19,118.32,118.8,39598.0,118.32,119.19,118.32,118.8,39598.0
2018-03-06 09:45:00,118.78,119.04,118.7,118.93,41006.0,118.78,119.04,118.7,118.93,41006.0
2018-03-06 09:50:00,118.93,119.09,118.57,118.69,24259.0,118.93,119.09,118.57,118.69,24259.0
2018-03-06 09:55:00,118.74,119.5,118.73,119.39,43917.0,118.74,119.5,118.73,119.39,43917.0
2018-03-06 10:00:00,119.37,119.73,118.71,118.71,27916.0,119.37,119.73,118.71,118.71,27916.0
2018-03-06 10:05:00,118.75,119.16,118.71,118.97,39403.0,118.75,119.16,118.71,118.97,39403.0
2018-03-06 10:10:00,118.96,119.02,118.61,118.98,27428.0,118.96,119.02,118.61,118.98,27428.0
2018-03-06 10:15:00,119.03,119.44,118.84,119.34,33784.0,119.03,119.44,118.84,119.34,33784.0
2018-03-06 10:20:00,119.26,119.64,119.13,119.52,25776.0,119.26,119.64,119.13,119.52,25776.0
2018-03-06 10:25:00,119.6,119.85,119.44,119.55,45129.0,119.6,119.85,119.44,119.55,45129.0
2018-03-06 10:30:00,119.61,119.71,119.6,119.64,12460.0,119.61,119.71,119.6,119.64,12460.0
2018-03-06 10:35:00,119.65,119.86,119.45,119.5,37139.0,119.65,119.86,119.45,119.5,37139.0
2018-03-06 10:40:00,119.44,119.63,119.36,119.62,21812.0,119.44,119.63,119.36,119.62,21812.0
2018-03-06 10:45:00,119.62,119.65,119.1,119.26,24818.0,119.62,119.65,119.1,119.26,24818.0
2018-03-06 10:50:00,119.26,119.37,118.71,118.71,37428.0,119.26,119.37,118.71,118.71,37428.0
2018-03-06 10:55:00,118.74,118.87,118.42,118.69,19948.0,118.74,118.87,118.42,118.69,19948.0
2018-03-06 11:00:00,118.7,119.03,118.55,118.93,31048.0,118.7,119.03,118.55,118.93,31048.0
2018-03-06 11:05:00,118.97,119.12,118.85,119.09,24205.0,118.97,119.12,118.85,119.09,24205.0
2018-03-06 11:10:00,119.09,119.37,118.94,119.29,21263.0,119.09,119.37,118.94,119.29,21263.0
2018-03-06 11:15:00,119.33,119.33,118.83,119.04,38829.0,119.33,119.33,118.83,119.04,38829.0
2018-03-06 11:20:00,119.05,119.06,118.59,118.64,18519.0,119.05,119.06,118.59,118.64,18519.0
2018-03-06 11:25:00,118.62,118.75,118.5,118.5,13419.0,118.62,118.75,118.5,118.5,13419.0
2018-03-06 11:30:00,118.58,118.76,118.53,118.7,19854.0,118.58,118.76,118.53,118.7,19854.0
2018-03-06 11:35:00,118.69,118.75,118.57,118.61,17525.0,118.69,118.75,118.57,118.61,17525.0
2018-03-06 11:40:00,118.57,118.75,118.31,118.66,31404.0,118.57,118.75,118.31,118.66,31404.0
2018-03-06 11:45:00,118.71,118.82,118.63,118.79,36727.0,118.71,118.82,118.63,118.79,36727.0
2018-03-06 11:50:00,118.79,118.87,118.65,118.71,19038.0,118.79,118.87,118.65,118.71,19038.0
2018-03-06 11:55:00,118.73,118.94,118.6,118.94,17381.0,118.73,118.94,118.6,118.94,17381.0
2018-03-06 12:00:00,118.96,119.52,118.96,119.43,13133.0,118.96,119.52,118.96,119.43,13133.0
2018-03-06 12:05:00,119.46,119.52,119.16,119.27,12211.0,119.46,119.52,119.16,119.27,12211.0
2018-03-06 12:10:00,119.32,119.56,119.29,119.55,10735.0,119.32,119.56,119.29,119.55,10735.0
2018-03-06 12:15:00,119.5,119.53,119.36,119.38,21801.0,119.5,119.53,119.36,119.38,21801.0
2018-03-06 12:20:00,119.47,119.51,119.07,119.15,20965.0,119.47,119.51,119.07,119.15,20965.0
2018-03-06 12:25:00,119.13,119.15,118.92,118.98,17909.0,119.13,119.15,118.92,118.98,17909.0
2018-03-06 12:30:00,118.93,119.22,118.93,119.1,9054.0,118.93,119.22,118.93,119.1,9054.0
2018-03-06 12:35:00,119.13,119.13,118.95,119.04,11841.0,119.13,119.13,118.95,119.04,11841.0
2018-03-06 12:40:00,119.06,119.25,118.99,119.21,29236.0,119.06,119.25,118.99,119.21,29236.0
2018-03-06 12:45:00,119.27,119.39,119.14,119.2,8762.0,119.27,119.39,119.14,119.2,8762.0
2018-03-06 12:50:00,119.25,119.41,119.24,119.27,14902.0,119.25,119.41,119.24,119.27,14902.0
2018-03-06 12:55:00,119.29,119.51,119.25,119.51,33969.0,119.29,119.51,119.25,119.51,33969.0
2018-03-06 13:00:00,119.5,119.56,119.4,119.4,19992.0,119.5,119.56,119.4,119.4,19992.0
2018-03-06 13:05:00,119.4,119.5,119.32,119.33,17907.0,119.4,119.5,119.32,119.33,17907.0
2018-03-06 13:10:00,119.37,119.56,119.37,119.47,16838.0,119.37,119.56,119.37,119.47,16838.0
2018-03-06 13:15:00,119.49,119.6,119.48,119.59,27329.0,119.49,119.6,119.48,119.59,27329.0
2018-03-06 13:20:00,119.6,119.74,119.56,119.74,14837.0,119.6,119.74,119.56,119.74,14837.0
2018-03-06 13:25:00,119.72,119.78,119.54,119.56,17659.0,119.72,119.78,119.54,119.56,17659.0
2018-03-06 13:30:00,119.55,119.71,119.33,119.69,31987.0,119.55,119.71,119.33,119.69,31987.0
2018-03-06 13:35:00,119.69,119.71,119.51,119.57,17241.0,119.69,119.71,119.51,119.57,17241.0
2018-03-06 13:40:00,119.59,119.7,119.54,119.66,29905.0,119.59,119.7,119.54,119.66,29905.0
2018-03-06 13:45:00,119.7,119.73,119.38,119.42,16634.0,119.7,119.73,119.38,119.42,16634.0
2018-03-06 13:50:00,119.44,119.56,119.42,119.48,19101.0,119.44,119.56,119.42,119.48,19101.0
2018-03-06 13:55:00,119.47,119.48,119.26,119.44,21889.0,119.47,119.48,119.26,119.44,21889.0
2018-03-06 14:00:00,119.4,119.5,119.38,119.44,21789.0,119.4,119.5,119.38,119.44,21789.0
2018-03-06 14:05:00,119.44,119.45,119.2,119.35,18875.0,119.44,119.45,119.2,119.35,18875.0
2018-03-06 14:10:00,119.35,119.37,119.28,119.33,14096.0,119.35,119.37,119.28,119.33,14096.0
2018-03-06 14:15:00,119.33,119.45,119.26,119.3,31547.0,119.33,119.45,119.26,119.3,31547.0
2018-03-06 14:20:00,119.3,119.45,119.16,119.43,86066.0,119.3,119.45,119.16,119.43,86066.0
2018-03-06 14:25:00,119.45,119.52,119.29,119.39,25211.0,119.45,119.52,119.29,119.39,25211.0
2018-03-06 14:30:00,119.39,119.76,119.37,119.74,28798.0,119.39,119.76,119.37,119.74,28798.0
2018-03-06 14:35:00,119.74,119.93,119.74,119.93,48013.0,119.74,119.93,119.74,119.93,48013.0
2018-03-06 14:40:00,119.94,120.2,119.91,120.19,77345.0,119.94,120.2,119.91,120.19,77345.0
2018-03-06 14:45:00,120.18,120.46,120.16,120.45,71309.0,120.18,120.46,120.16,120.45,71309.0
2018-03-06 14:50:00,120.47,120.64,120.36,120.39,43423.0,120.47,120.64,120.36,120.39,43423.0
2018-03-06 14:55:00,120.35,120.45,119.89,119.89,41853.0,120.35,120.45,119.89,119.89,41853.0
2018-03-06 15:00:00,119.87,119.89,119.32,119.35,50271.0,119.87,119.89,119.32,119.35,50271.0
2018-03-06 15:05:00,119.37,119.7,119.37,119.56,38974.0,119.37,119.7,119.37,119.56,38974.0
2018-03-06 15:10:00,119.58,119.6,119.32,119.34,50016.0,119.58,119.6,119.32,119.34,50016.0
2018-03-06 15:15:00,119.38,119.54,119.3,119.42,38099.0,119.38,119.54,119.3,119.42,38099.0
2018-03-06 15:20:00,119.39,119.7,119.34,119.65,43665.0,119.39,119.7,119.34,119.65,43665.0
2018-03-06 15:25:00,119.63,119.87,119.42,119.55,85885.0,119.63,119.87,119.42,119.55,85885.0
2018-03-06 15:30:00,119.54,119.69,119.43,119.69,44910.0,119.54,119.69,119.43,119.69,44910.0
2018-03-06 15:35:00,119.69,119.99,119.61,119.97,54857.0,119.69,119.99,119.61,119.97,54857.0
2018-03-06 15:40:00,119.93,120.21,119.57,119.59,67621.0,119.93,120.21,119.57,119.59,67621.0
2018-03-06 15:45:00,119.6,119.79,119.24,119.5,103890.0,119.6,119.79,119.24,119.5,103890.0
2018-03-06 15:50:00,119.53,119.56,119.31,119.44,121966.0,119.53,119.56,119.31,119.44,121966.0
2018-03-06 15:55:00,119.42,119.96,119.36,119.81,143798.0,119.42,119.96,119.36,119.81,143798.0
2018-03-07 09:30:00,133.01,134.76,130.06,130.57,894443.0,133.01,134.76,130.06,130.57,894443.0
2018-03-07 09:35:00,130.6,132.8,130.4,132.64,650738.0,130.6,132.8,130.4,132.64,650738.0
2018-03-07 09:40:00,132.67,133.7,132.5,132.94,420632.0,132.67,133.7,132.5,132.94,420632.0
2018-03-07 09:45:00,132.98,135.55,132.8,134.23,529566.0,132.98,135.55,132.8,134.23,529566.0
2018-03-07 09:50:00,134.27,134.46,133.02,133.21,163818.0,134.27,134.46,133.02,133.21,163818.0
2018-03-07 09:55:00,133.2,133.9,133.09,133.52,132854.0,133.2,133.9,133.09,133.52,132854.0
2018-03-07 10:00:00,133.43,133.89,133.03,133.78,161529.0,133.43,133.89,133.03,133.78,161529.0
2018-03-07 10:05:00,133.78,133.85,133.19,133.82,173317.0,133.78,133.85,133.19,133.82,173317.0
2018-03-07 10:10:00,133.87,134.35,133.76,134.15,197766.0,133.87,134.35,133.76,134.15,197766.0
2018-03-07 10:15:00,134.15,134.96,134.15,134.92,191347.0,134.15,134.96,134.15,134.92,191347.0
2018-03-07 10:20:00,134.93,134.95,134.26,134.8,200551.0,134.93,134.95,134.26,134.8,200551.0
2018-03-07 10:25:00,134.81,134.89,133.71,133.99,131540.0,134.81,134.89,133.71,133.99,131540.0
2018-03-07 10:30:00,133.88,134.49,133.33,134.49,154768.0,133.88,134.49,133.33,134.49,154768.0
2018-03-07 10:35:00,134.49,134.7,134.14,134.7,97254.0,134.49,134.7,134.14,134.7,97254.0
2018-03-07 10:40:00,134.7,135.99,134.68,135.59,260377.0,134.7,135.99,134.68,135.59,260377.0
2018-03-07 10:45:00,135.59,135.71,134.9,135.3,196156.0,135.59,135.71,134.9,135.3,196156.0
2018-03-07 10:50:00,135.3,135.57,135.01,135.08,98081.0,135.3,135.57,135.01,135.08,98081.0
2018-03-07 10:55:00,135.06,135.08,134.52,134.59,196254.0,135.06,135.08,134.52,134.59,196254.0
2018-03-07 11:00:00,134.59,134.76,133.85,134.0,179661.0,134.59,134.76,133.85,134.0,179661.0
2018-03-07 11:05:00,133.95,135.0,133.86,134.8,143846.0,133.95,135.0,133.86,134.8,143846.0
2018-03-07 11:10:00,134.81,135.0,134.34,134.98,75389.0,134.81,135.0,134.34,134.98,75389.0
2018-03-07 11:15:00,134.98,135.2,134.48,134.69,107325.0,134.98,135.2,134.48,134.69,107325.0
2018-03-07 11:20:00,134.65,135.0,134.1,134.91,77386.0,134.65,135.0,134.1,134.91,77386.0
2018-03-07 11:25:00,134.92,135.32,134.8,135.3,137077.0,134.92,135.32,134.8,135.3,137077.0
2018-03-07 11:30:00,135.26,135.86,135.23,135.84,154151.0,135.26,135.86,135.23,135.84,154151.0
2018-03-07 11:35:00,135.87,136.82,135.87,136.69,193069.0,135.87,136.82,135.87,136.69,193069.0
2018-03-07 11:40:00,136.64,136.69,136.04,136.09,94656.0,136.64,136.69,136.04,136.09,94656.0
2018-03-07 11:45:00,136.09,136.13,135.51,135.65,107974.0,136.09,136.13,135.51,135.65,107974.0
2018-03-07 11:50:00,135.59,135.96,135.38,135.65,79619.0,135.59,135.96,135.38,135.65,79619.0
2018-03-07 11:55:00,135.65,135.69,134.68,134.69,117524.0,135.65,135.69,134.68,134.69,117524.0
2018-03-07 12:00:00,134.67,135.17,134.66,135.13,103981.0,134.67,135.17,134.66,135.13,103981.0
2018-03-07 12:05:00,135.13,135.7,134.98,135.02,147962.0,135.13,135.7,134.98,135.02,147962.0
2018-03-07 12:10:00,135.0,135.4,134.75,135.32,109866.0,135.0,135.4,134.75,135.32,109866.0
2018-03-07 12:15:00,135.33,135.96,135.33,135.84,82013.0,135.33,135.96,135.33,135.84,82013.0
2018-03-07 12:20:00,135.88,135.88,135.2,135.2,103209.0,135.88,135.88,135.2,135.2,103209.0
2018-03-07 12:25:00,135.18,135.5,135.0,135.31,50697.0,135.18,135.5,135.0,135.31,50697.0
2018-03-07 12:30:00,135.32,135.76,135.32,135.68,64190.0,135.32,135.76,135.32,135.68,64190.0
2018-03-07 12:35:00,135.69,135.85,135.42,135.85,43172.0,135.69,135.85,135.42,135.85,43172.0
2018-03-07 12:40:00,135.86,135.96,135.58,135.71,50883.0,135.86,135.96,135.58,135.71,50883.0
2018-03-07 12:45:00,135.75,135.84,135.25,135.25,53158.0,135.75,135.84,135.25,135.25,53158.0
2018-03-07 12:50:00,135.27,135.71,135.27,135.42,62706.0,135.27,135.71,135.27,135.42,62706.0
2018-03-07 12:55:00,135.46,135.82,135.46,135.72,43565.0,135.46,135.82,135.46,135.72,43565.0
2018-03-07 13:00:00,135.73,135.73,135.22,135.54,43717.0,135.73,135.73,135.22,135.54,43717.0
2018-03-07 13:05:00,135.49,135.49,134.9,135.28,45197.0,135.49,135.49,134.9,135.28,45197.0
2018-03-07 13:10:00,135.31,135.45,135.12,135.34,42515.0,135.31,135.45,135.12,135.34,42515.0
2018-03-07 13:15:00,135.29,135.47,135.19,135.45,27862.0,135.29,135.47,135.19,135.45,27862.0
2018-03-07 13:20:00,135.42,135.69,135.32,135.58,37216.0,135.42,135.69,135.32,135.58,37216.0
2018-03-07 13:25:00,135.66,135.91,135.65,135.91,53041.0,135.66,135.91,135.65,135.91,53041.0
2018-03-07 13:30:00,135.92,136.17,135.8,136.12,62673.0,135.92,136.17,135.8,136.12,62673.0
2018-03-07 13:35:00,136.1,136.11,135.79,136.01,90498.0,136.1,136.11,135.79,136.01,90498.0
2018-03-07 13:40:00,136.03,136.18,135.8,136.08,126764.0,136.03,136.18,135.8,136.08,126764.0
2018-03-07 13:45:00,136.05,136.48,136.05,136.18,75685.0,136.05,136.48,136.05,136.18,75685.0
2018-03-07 13:50:00,136.17,136.34,136.09,136.25,39888.0,136.17,136.34,136.09,136.25,39888.0
2018-03-07 13:55:00,136.27,136.27,135.94,136.11,37503.0,136.27,136.27,135.94,136.11,37503.0
2018-03-07 14:00:00,136.14,136.17,135.82,135.88,46294.0,136.14,136.17,135.82,135.88,46294.0
2018-03-07 14:05:00,135.9,136.02,135.69,135.77,51167.0,135.9,136.02,135.69,135.77,51167.0
2018-03-07 14:10:00,135.76,135.9,135.35,135.42,73658.0,135.76,135.9,135.35,135.42,73658.0
2018-03-07 14:15:00,135.41,135.41,134.34,134.36,114639.0,135.41,135.41,134.34,134.36,114639.0
2018-03-07 14:20:00,134.37,135.3,133.72,135.11,144433.0,134.37,135.3,133.72,135.11,144433.0
2018-03-07 14:25:00,135.1,135.36,134.54,134.66,84553.0,135.1,135.36,134.54,134.66,84553.0
2018-03-07 14:30:00,134.64,134.86,134.23,134.31,82267.0,134.64,134.86,134.23,134.31,82267.0
2018-03-07 14:35:00,134.28,134.99,134.11,134.93,110305.0,134.28,134.99,134.11,134.93,110305.0
2018-03-07 14:40:00,134.94,135.68,134.94,135.64,69128.0,134.94,135.68,134.94,135.64,69128.0
2018-03-07 14:45:00,135.62,136.04,135.52,135.99,101994.0,135.62,136.04,135.52,135.99,101994.0
2018-03-07 14:50:00,135.99,136.2,135.51,135.51,69224.0,135.99,136.2,135.51,135.51,69224.0
2018-03-07 14:55:00,135.48,135.89,135.43,135.54,52970.0,135.48,135.89,135.43,135.54,52970.0
2018-03-07 15:00:00,135.55,135.63,135.31,135.55,68441.0,135.55,135.63,135.31,135.55,68441.0
2018-03-07 15:05:00,135.55,135.82,135.38,135.72,75808.0,135.55,135.82,135.38,135.72,75808.0
2018-03-07 15:10:00,135.74,135.79,135.47,135.5,71032.0,135.74,135.79,135.47,135.5,71032.0
2018-03-07 15:15:00,135.58,135.81,135.5,135.75,58621.0,135.58,135.81,135.5,135.75,58621.0
2018-03-07 15:20:00,135.76,136.23,135.67,136.18,103711.0,135.76,136.23,135.67,136.18,103711.0
2018-03-07 15:25:00,136.2,136.76,136.12,136.76,97152.0,136.2,136.76,136.12,136.76,97152.0
2018-03-07 15:30:00,136.77,137.44,136.6,137.23,165569.0,136.77,137.44,136.6,137.23,165569.0
2018-03-07 15:35:00,137.26,137.48,136.72,136.95,128579.0,137.26,137.48,136.72,136.95,128579.0
2018-03-07 15:40:00,136.95,137.45,136.95,137.39,205408.0,136.95,137.45,136.95,137.39,205408.0
2018-03-07 15:45:00,137.4,137.9,137.38,137.5,230797.0,137.4,137.9,137.38,137.5,230797.0
2018-03-07 15:50:00,137.5,137.66,136.96,137.02,254299.0,137.5,137.66,136.96,137.02,254299.0
2018-03-07 15:55:00,137.02,137.77,137.02,137.7,350858.0,137.02,137.77,137.02,137.7,350858.0
2018-03-08 09:30:00,137.01,137.64,136.05,137.5,179751.0,137.01,137.64,136.05,137.5,179751.0
2018-03-08 09:35:00,137.59,137.69,135.63,135.63,73620.0,137.59,137.69,135.63,135.63,73620.0
2018-03-08 09:40:00,135.67,136.15,135.17,135.57,89643.0,135.67,136.15,135.17,135.57,89643.0
2018-03-08 09:45:00,135.65,135.83,134.54,134.91,74537.0,135.65,135.83,134.54,134.91,74537.0
2018-03-08 09:50:00,134.91,135.65,134.74,135.1,76678.0,134.91,135.65,134.74,135.1,76678.0
2018-03-08 09:55:00,135.11,135.18,134.18,134.29,68375.0,135.11,135.18,134.18,134.29,68375.0
2018-03-08 10:00:00,134.45,134.59,133.94,134.01,124493.0,134.45,134.59,133.94,134.01,124493.0
2018-03-08 10:05:00,134.09,135.25,134.01,135.25,107180.0,134.09,135.25,134.01,135.25,107180.0
2018-03-08 10:10:00,135.18,136.3,135.18,136.02,97993.0,135.18,136.3,135.18,136.02,97993.0
2018-03-08 10:15:00,136.06,136.1,135.59,136.06,53302.0,136.06,136.1,135.59,136.06,53302.0
2018-03-08 10:20:00,135.95,136.07,135.75,136.06,18361.0,135.95,136.07,135.75,136.06,18361.0
2018-03-08 10:25:00,136.07,136.32,135.78,135.79,32943.0,136.07,136.32,135.78,135.79,32943.0
2018-03-08 10:30:00,135.8,135.91,135.72,135.77,20878.0,135.8,135.91,135.72,135.77,20878.0
2018-03-08 10:35:00,135.74,135.83,135.41,135.52,42893.0,135.74,135.83,135.41,135.52,42893.0
2018-03-08 10:40:00,135.53,135.84,135.31,135.84,42156.0,135.53,135.84,135.31,135.84,42156.0
2018-03-08 10:45:00,135.82,136.14,135.72,135.9,23728.0,135.82,136.14,135.72,135.9,23728.0
2018-03-08 10:50:00,135.86,135.86,135.63,135.71,34546.0,135.86,135.86,135.63,135.71,34546.0
2018-03-08 10:55:00,135.7,135.89,135.53,135.63,136826.0,135.7,135.89,135.53,135.63,136826.0
2018-03-08 11:00:00,135.61,135.78,135.55,135.55,101296.0,135.61,135.78,135.55,135.55,101296.0
2018-03-08 11:05:00,135.59,136.4,135.58,136.3,97460.0,135.59,136.4,135.58,136.3,97460.0
2018-03-08 11:10:00,136.34,136.72,136.1,136.65,129278.0,136.34,136.72,136.1,136.65,129278.0
2018-03-08 11:15:00,136.68,136.98,136.44,136.44,130547.0,136.68,136.98,136.44,136.44,130547.0
2018-03-08 11:20:00,136.39,136.47,136.26,136.32,64846.0,136.39,136.47,136.26,136.32,64846.0
2018-03-08 11:25:00,136.32,136.41,135.96,136.25,127984.0,136.32,136.41,135.96,136.25,127984.0
2018-03-08 11:30:00,136.18,136.29,135.97,136.15,17319.0,136.18,136.29,135.97,136.15,17319.0
2018-03-08 11:35:00,136.08,136.14,135.71,135.79,23149.0,136.08,136.14,135.71,135.79,23149.0
2018-03-08 11:40:00,135.83,135.83,135.46,135.53,33517.0,135.83,135.83,135.46,135.53,33517.0
2018-03-08 11:45:00,135.55,135.68,135.32,135.39,40953.0,135.55,135.68,135.32,135.39,40953.0
2018-03-08 11:50:00,135.35,135.35,135.0,135.24,34727.0,135.35,135.35,135.0,135.24,34727.0
2018-03-08 11:55:00,135.28,135.32,135.1,135.16,56709.0,135.28,135.32,135.1,135.16,56709.0
2018-03-08 12:00:00,135.2,135.28,134.88,134.97,38166.0,135.2,135.28,134.88,134.97,38166.0
2018-03-08 12:05:00,134.93,135.06,134.8,134.83,31399.0,134.93,135.06,134.8,134.83,31399.0
2018-03-08 12:10:00,134.84,134.86,134.43,134.68,48963.0,134.84,134.86,134.43,134.68,48963.0
2018-03-08 12:15:00,134.68,135.0,134.67,134.68,51938.0,134.68,135.0,134.67,134.68,51938.0
2018-03-08 12:20:00,134.7,135.35,134.67,135.17,214584.0,134.7,135.35,134.67,135.17,214584.0
2018-03-08 12:25:00,135.18,135.77,135.1,135.66,36281.0,135.18,135.77,135.1,135.66,36281.0
2018-03-08 12:30:00,135.66,135.66,135.38,135.5,18443.0,135.66,135.66,135.38,135.5,18443.0
2018-03-08 12:35:00,135.45,136.05,135.45,135.94,18012.0,135.45,136.05,135.45,135.94,18012.0
2018-03-08 12:40:00,135.94,136.0,135.56,135.56,9673.0,135.94,136.0,135.56,135.56,9673.0
2018-03-08 12:45:00,135.6,135.86,135.56,135.86,24600.0,135.6,135.86,135.56,135.86,24600.0
2018-03-08 12:50:00,135.89,136.04,135.68,135.78,34536.0,135.89,136.04,135.68,135.78,34536.0
2018-03-08 12:55:00,135.8,135.85,135.55,135.55,14494.0,135.8,135.85,135.55,135.55,14494.0
2018-03-08 13:00:00,135.55,135.64,135.03,135.13,23251.0,135.55,135.64,135.03,135.13,23251.0
2018-03-08 13:05:00,135.16,135.17,134.96,135.06,36674.0,135.16,135.17,134.96,135.06,36674.0
2018-03-08 13:10:00,135.06,135.23,134.94,134.96,35320.0,135.06,135.23,134.94,134.96,35320.0
2018-03-08 13:15:00,134.95,134.95,134.6,134.76,13820.0,134.95,134.95,134.6,134.76,13820.0
2018-03-08 13:20:00,134.75,134.85,134.54,134.69,22250.0,134.75,134.85,134.54,134.69,22250.0
2018-03-08 13:25:00,134.69,134.85,134.44,134.81,18551.0,134.69,134.85,134.44,134.81,18551.0
2018-03-08 13:30:00,134.8,134.91,134.62,134.69,10710.0,134.8,134.91,134.62,134.69,10710.0
2018-03-08 13:35:00,134.75,134.99,134.75,134.76,39209.0,134.75,134.99,134.75,134.76,39209.0
2018-03-08 13:40:00,134.82,135.13,134.78,134.92,23369.0,134.82,135.13,134.78,134.92,23369.0
2018-03-08 13:45:00,134.89,135.07,134.8,135.0,24142.0,134.89,135.07,134.8,135.0,24142.0
2018-03-08 13:50:00,135.01,135.14,134.93,134.99,60962.0,135.01,135.14,134.93,134.99,60962.0
2018-03-08 13:55:00,135.0,135.04,134.82,134.93,35067.0,135.0,135.04,134.82,134.93,35067.0
2018-03-08 14:00:00,134.94,135.62,134.74,135.61,82756.0,134.94,135.62,134.74,135.61,82756.0
2018-03-08 14:05:00,135.59,135.67,135.41,135.44,17000.0,135.59,135.67,135.41,135.44,17000.0
2018-03-08 14:10:00,135.44,135.46,135.13,135.22,20604.0,135.44,135.46,135.13,135.22,20604.0
2018-03-08 14:15:00,135.24,135.54,135.24,135.54,29983.0,135.24,135.54,135.24,135.54,29983.0
2018-03-08 14:20:00,135.55,135.86,135.55,135.8,18060.0,135.55,135.86,135.55,135.8,18060.0
2018-03-08 14:25:00,135.84,136.37,135.83,136.37,15623.0,135.84,136.37,135.83,136.37,15623.0
2018-03-08 14:30:00,136.32,136.48,136.12,136.41,35364.0,136.32,136.48,136.12,136.41,35364.0
2018-03-08 14:35:00,136.43,136.68,136.42,136.67,23141.0,136.43,136.68,136.42,136.67,23141.0
2018-03-08 14:40:00,136.67,136.99,136.66,136.86,23663.0,136.67,136.99,136.66,136.86,23663.0
2018-03-08 14:45:00,136.86,137.02,136.67,136.67,43715.0,136.86,137.02,136.67,136.67,43715.0
2018-03-08 14:50:00,136.69,136.96,136.66,136.78,35799.0,136.69,136.96,136.66,136.78,35799.0
2018-03-08 14:55:00,136.78,136.93,136.39,136.43,52205.0,136.78,136.93,136.39,136.43,52205.0
2018-03-08 15:00:00,136.42,136.5,136.2,136.42,42293.0,136.42,136.5,136.2,136.42,42293.0
2018-03-08 15:05:00,136.42,136.61,136.25,136.28,31398.0,136.42,136.61,136.25,136.28,31398.0
2018-03-08 15:10:00,136.39,136.54,136.23,136.27,66072.0,136.39,136.54,136.23,136.27,66072.0
2018-03-08 15:15:00,136.26,136.63,136.26,136.47,109950.0,136.26,136.63,136.26,136.47,109950.0
2018-03-08 15:20:00,136.49,136.54,136.36,136.43,38901.0,136.49,136.54,136.36,136.43,38901.0
2018-03-08 15:25:00,136.43,136.54,136.41,136.47,65027.0,136.43,136.54,136.41,136.47,65027.0
2018-03-08 15:30:00,136.46,136.77,136.12,136.75,70372.0,136.46,136.77,136.12,136.75,70372.0
2018-03-08 15:35:00,136.74,136.99,136.71,136.75,52187.0,136.74,136.99,136.71,136.75,52187.0
2018-03-08 15:40:00,136.74,136.88,136.64,136.7,58573.0,136.74,136.88,136.64,136.7,58573.0
2018-03-08 15:45:00,136.72,136.85,136.5,136.8,70308.0,136.72,136.85,136.5,136.8,70308.0
2018-03-08 15:50:00,136.8,137.09,136.78,137.03,107184.0,136.8,137.09,136.78,137.03,107184.0
2018-03-08 15:55:00,137.04,137.43,137.04,137.28,151056.0,137.04,137.43,137.04,137.28,151056.0
2018-03-09 09:30:00,138.31,140.0,138.26,138.96,125112.0,138.31,140.0,138.26,138.96,125112.0
2018-03-09 09:35:00,138.96,139.19,138.17,138.29,42436.0,138.96,139.19,138.17,138.29,42436.0
2018-03-09 09:40:00,138.3,138.3,137.35,137.49,37703.0,138.3,138.3,137.35,137.49,37703.0
2018-03-09 09:45:00,137.43,138.37,137.35,138.29,120489.0,137.43,138.37,137.35,138.29,120489.0
2018-03-09 09:50:00,138.34,138.41,138.17,138.38,42786.0,138.34,138.41,138.17,138.38,42786.0
2018-03-09 09:55:00,138.38,138.39,138.08,138.28,38852.0,138.38,138.39,138.08,138.28,38852.0
2018-03-09 10:00:00,138.31,139.2,138.31,139.09,68967.0,138.31,139.2,138.31,139.09,68967.0
2018-03-09 10:05:00,139.12,139.55,139.03,139.37,54578.0,139.12,139.55,139.03,139.37,54578.0
2018-03-09 10:10:00,139.41,139.41,138.45,138.46,72823.0,139.41,139.41,138.45,138.46,72823.0
2018-03-09 10:15:00,138.56,139.44,138.56,139.24,50962.0,138.56,139.44,138.56,139.24,50962.0
2018-03-09 10:20:00,139.28,139.48,138.9,139.0,48012.0,139.28,139.48,138.9,139.0,48012.0
2018-03-09 10:25:00,139.0,139.16,138.73,139.06,39636.0,139.0,139.16,138.73,139.06,39636.0
2018-03-09 10:30:00,139.11,139.11,138.73,138.9,105750.0,139.11,139.11,138.73,138.9,105750.0
2018-03-09 10:35:00,138.96,139.27,138.76,139.03,169156.0,138.96,139.27,138.76,139.03,169156.0
2018-03-09 10:40:00,139.02,139.21,138.93,139.07,90374.0,139.02,139.21,138.93,139.07,90374.0
2018-03-09 10:45:00,139.06,139.58,138.92,139.46,97217.0,139.06,139.58,138.92,139.46,97217.0
2018-03-09 10:50:00,139.47,139.76,139.27,139.5,31162.0,139.47,139.76,139.27,139.5,31162.0
2018-03-09 10:55:00,139.49,139.61,139.18,139.18,17779.0,139.49,139.61,139.18,139.18,17779.0
2018-03-09 11:00:00,139.17,139.2,138.55,138.61,32710.0,139.17,139.2,138.55,138.61,32710.0
2018-03-09 11:05:00,138.62,138.62,138.08,138.12,31584.0,138.62,138.62,138.08,138.12,31584.0
2018-03-09 11:10:00,138.09,138.09,137.51,137.51,27571.0,138.09,138.09,137.51,137.51,27571.0
2018-03-09 11:15:00,137.53,138.25,137.47,138.02,38789.0,137.53,138.25,137.47,138.02,38789.0
2018-03-09 11:20:00,137.97,138.25,137.96,138.08,39383.0,137.97,138.25,137.96,138.08,39383.0
2018-03-09 11:25:00,138.06,138.18,137.65,138.04,43050.0,138.06,138.18,137.65,138.04,43050.0
2018-03-09 11:30:00,138.08,138.65,138.04,138.64,18107.0,138.08,138.65,138.04,138.64,18107.0
2018-03-09 11:35:00,138.64,138.79,138.63,138.75,20555.0,138.64,138.79,138.63,138.75,20555.0
2018-03-09 11:40:00,138.75,138.77,138.34,138.59,18694.0,138.75,138.77,138.34,138.59,18694.0
2018-03-09 11:45:00,138.64,138.9,138.64,138.9,9691.0,138.64,138.9,138.64,138.9,9691.0
2018-03-09 11:50:00,138.89,138.94,138.63,138.84,28135.0,138.89,138.94,138.63,138.84,28135.0
2018-03-09 11:55:00,138.84,138.87,138.49,138.63,8448.0,138.84,138.87,138.49,138.63,8448.0
2018-03-09 12:00:00,138.63,138.94,138.63,138.93,20440.0,138.63,138.94,138.63,138.93,20440.0
2018-03-09 12:05:00,138.93,138.98,138.42,138.48,28076.0,138.93,138.98,138.42,138.48,28076.0
2018-03-09 12:10:00,138.48,138.66,138.31,138.32,14916.0,138.48,138.66,138.31,138.32,14916.0
2018-03-09 12:15:00,138.35,138.47,138.19,138.25,13318.0,138.35,138.47,138.19,138.25,13318.0
2018-03-09 12:20:00,138.23,138.27,138.03,138.17,21205.0,138.23,138.27,138.03,138.17,21205.0
2018-03-09 12:25:00,138.13,138.2,138.04,138.17,15190.0,138.13,138.2,138.04,138.17,15190.0
2018-03-09 12:30:00,138.18,138.28,138.08,138.25,20455.0,138.18,138.28,138.08,138.25,20455.0
2018-03-09 12:35:00,138.27,138.54,138.26,138.4,10137.0,138.27,138.54,138.26,138.4,10137.0
2018-03-09 12:40:00,138.42,138.63,138.42,138.63,7988.0,138.42,138.63,138.42,138.63,7988.0
2018-03-09 12:45:00,138.69,138.73,138.42,138.49,29487.0,138.69,138.73,138.42,138.49,29487.0
2018-03-09 12:50:00,138.5,138.5,138.36,138.37,10165.0,138.5,138.5,138.36,138.37,10165.0
2018-03-09 12:55:00,138.37,138.53,138.25,138.31,13598.0,138.37,138.53,138.25,138.31,13598.0
2018-03-09 13:00:00,138.32,138.52,138.32,138.52,10253.0,138.32,138.52,138.32,138.52,10253.0
2018-03-09 13:05:00,138.49,138.51,138.32,138.36,12484.0,138.49,138.51,138.32,138.36,12484.0
2018-03-09 13:10:00,138.33,138.44,138.3,138.43,17987.0,138.33,138.44,138.3,138.43,17987.0
2018-03-09 13:15:00,138.43,138.49,138.31,138.47,14408.0,138.43,138.49,138.31,138.47,14408.0
2018-03-09 13:20:00,138.45,138.59,138.41,138.59,9654.0,138.45,138.59,138.41,138.59,9654.0
2018-03-09 13:25:00,138.58,138.73,138.57,138.59,12558.0,138.58,138.73,138.57,138.59,12558.0
2018-03-09 13:30:00,138.62,138.65,138.42,138.46,10828.0,138.62,138.65,138.42,138.46,10828.0
2018-03-09 13:35:00,138.43,138.54,138.41,138.48,12751.0,138.43,138.54,138.41,138.48,12751.0
2018-03-09 13:40:00,138.48,138.52,138.42,138.5,8064.0,138.48,138.52,138.42,138.5,8064.0
2018-03-09 13:45:00,138.53,139.16,138.35,139.06,112782.0,138.53,139.16,138.35,139.06,112782.0
2018-03-09 13:50:00,139.1,139.15,138.87,138.93,17653.0,139.1,139.15,138.87,138.93,17653.0
2018-03-09 13:55:00,138.88,139.2,138.88,139.14,20736.0,138.88,139.2,138.88,139.14,20736.0
2018-03-09 14:00:00,139.2,139.37,138.97,139.07,77788.0,139.2,139.37,138.97,139.07,77788.0
2018-03-09 14:05:00,139.09,139.14,138.96,139.03,29214.0,139.09,139.14,138.96,139.03,29214.0
2018-03-09 14:10:00,139.05,139.09,138.96,138.97,18030.0,139.05,139.09,138.96,138.97,18030.0
2018-03-09 14:15:00,138.97,139.0,138.71,138.86,23287.0,138.97,139.0,138.71,138.86,23287.0
2018-03-09 14:20:00,138.9,138.96,138.65,138.88,25790.0,138.9,138.96,138.65,138.88,25790.0
2018-03-09 14:25:00,138.88,139.02,138.78,138.96,16589.0,138.88,139.02,138.78,138.96,16589.0
2018-03-09 14:30:00,138.99,139.17,138.94,139.0,29328.0,138.99,139.17,138.94,139.0,29328.0
2018-03-09 14:35:00,139.0,139.4,138.81,139.36,52160.0,139.0,139.4,138.81,139.36,52160.0
2018-03-09 14:40:00,139.38,139.44,139.33,139.39,14003.0,139.38,139.44,139.33,139.39,14003.0
2018-03-09 14:45:00,139.39,139.55,139.34,139.54,17817.0,139.39,139.55,139.34,139.54,17817.0
2018-03-09 14:50:00,139.55,139.56,139.43,139.47,18289.0,139.55,139.56,139.43,139.47,18289.0
2018-03-09 14:55:00,139.51,139.66,139.51,139.65,19628.0,139.51,139.66,139.51,139.65,19628.0
2018-03-09 15:00:00,139.65,139.76,139.56,139.64,18101.0,139.65,139.76,139.56,139.64,18101.0
2018-03-09 15:05:00,139.63,139.64,139.27,139.3,29614.0,139.63,139.64,139.27,139.3,29614.0
2018-03-09 15:10:00,139.33,139.34,139.0,139.13,37931.0,139.33,139.34,139.0,139.13,37931.0
2018-03-09 15:15:00,139.13,139.19,139.08,139.1,18359.0,139.13,139.19,139.08,139.1,18359.0
2018-03-09 15:20:00,139.07,139.11,138.96,138.99,24816.0,139.07,139.11,138.96,138.99,24816.0
2018-03-09 15:25:00,138.99,139.11,138.93,139.11,45204.0,138.99,139.11,138.93,139.11,45204.0
2018-03-09 15:30:00,139.1,139.16,138.92,139.08,48770.0,139.1,139.16,138.92,139.08,48770.0
2018-03-09 15:35:00,139.07,139.22,139.07,139.21,39164.0,139.07,139.22,139.07,139.21,39164.0
2018-03-09 15:40:00,139.22,139.22,138.66,139.01,82187.0,139.22,139.22,138.66,139.01,82187.0
2018-03-09 15:45:00,139.01,139.2,138.96,139.13,58786.0,139.01,139.2,138.96,139.13,58786.0
2018-03-09 15:50:00,139.13,139.34,139.13,139.24,67881.0,139.13,139.34,139.13,139.24,67881.0
2018-03-09 15:55:00,139.24,139.37,139.19,139.36,88751.0,139.24,139.37,139.19,139.36,88751.0
2018-03-12 09:30:00,139.21,140.5,139.21,140.45,80682.0,139.21,140.5,139.21,140.45,80682.0
2018-03-12 09:35:00,140.45,140.8,140.28,140.63,58828.0,140.45,140.8,140.28,140.63,58828.0
2018-03-12 09:40:00,140.66,140.81,140.45,140.74,22725.0,140.66,140.81,140.45,140.74,22725.0
2018-03-12 09:45:00,140.77,141.19,140.77,140.79,40068.0,140.77,141.19,140.77,140.79,40068.0
2018-03-12 09:50:00,140.93,140.93,140.38,140.48,20016.0,140.93,140.93,140.38,140.48,20016.0
2018-03-12 09:55:00,140.4,140.5,140.15,140.5,19636.0,140.4,140.5,140.15,140.5,19636.0
2018-03-12 10:00:00,140.48,140.64,140.32,140.5,12341.0,140.48,140.64,140.32,140.5,12341.0
2018-03-12 10:05:00,140.48,140.57,139.93,140.1,12960.0,140.48,140.57,139.93,140.1,12960.0
2018-03-12 10:10:00,140.02,140.27,139.97,140.25,12237.0,140.02,140.27,139.97,140.25,12237.0
2018-03-12 10:15:00,140.23,140.47,140.12,140.34,18431.0,140.23,140.47,140.12,140.34,18431.0
2018-03-12 10:20:00,140.31,140.4,140.11,140.16,14814.0,140.31,140.4,140.11,140.16,14814.0
2018-03-12 10:25:00,140.16,140.17,139.95,140.15,12186.0,140.16,140.17,139.95,140.15,12186.0
2018-03-12 10:30:00,140.1,140.29,139.99,140.16,6800.0,140.1,140.29,139.99,140.16,6800.0
2018-03-12 10:35:00,140.13,140.15,140.0,140.0,4600.0,140.13,140.15,140.0,140.0,4600.0
2018-03-12 10:40:00,139.97,140.01,139.6,139.66,24118.0,139.97,140.01,139.6,139.66,24118.0
2018-03-12 10:45:00,139.66,139.69,139.53,139.62,7378.0,139.66,139.69,139.53,139.62,7378.0
2018-03-12 10:50:00,139.68,139.85,139.35,139.4,13315.0,139.68,139.85,139.35,139.4,13315.0
2018-03-12 10:55:00,139.39,139.85,139.3,139.85,12412.0,139.39,139.85,139.3,139.85,12412.0
2018-03-12 11:00:00,139.87,140.0,139.75,139.86,27997.0,139.87,140.0,139.75,139.86,27997.0
2018-03-12 11:05:00,139.84,139.84,139.54,139.61,15344.0,139.84,139.84,139.54,139.61,15344.0
2018-03-12 11:10:00,139.61,139.69,139.47,139.62,13401.0,139.61,139.69,139.47,139.62,13401.0
2018-03-12 11:15:00,139.56,139.75,139.5,139.62,16194.0,139.56,139.75,139.5,139.62,16194.0
2018-03-12 11:20:00,139.62,139.65,139.35,139.35,7271.0,139.62,139.65,139.35,139.35,7271.0
2018-03-12 11:25:00,139.33,139.42,139.23,139.32,16430.0,139.33,139.42,139.23,139.32,16430.0
2018-03-12 11:30:00,139.33,139.9,139.33,139.77,21718.0,139.33,139.9,139.33,139.77,21718.0
2018-03-12 11:35:00,139.75,139.93,139.72,139.85,9835.0,139.75,139.93,139.72,139.85,9835.0
2018-03-12 11:40:00,139.86,140.03,139.68,139.83,28983.0,139.86,140.03,139.68,139.83,28983.0
2018-03-12 11:45:00,139.88,139.92,139.72,139.85,17321.0,139.88,139.92,139.72,139.85,17321.0
2018-03-12 11:50:00,139.84,139.84,139.57,139.71,11003.0,139.84,139.84,139.57,139.71,11003.0
2018-03-12 11:55:00,139.71,139.81,139.54,139.75,53477.0,139.71,139.81,139.54,139.75,53477.0
2018-03-12 12:00:00,139.76,140.07,139.63,139.97,42067.0,139.76,140.07,139.63,139.97,42067.0
2018-03-12 12:05:00,140.0,140.24,139.97,140.24,9489.0,140.0,140.24,139.97,140.24,9489.0
2018-03-12 12:10:00,140.25,140.47,140.16,140.47,7386.0,140.25,140.47,140.16,140.47,7386.0
2018-03-12 12:15:00,140.45,140.5,140.13,140.28,11782.0,140.45,140.5,140.13,140.28,11782.0
2018-03-12 12:20:00,140.23,140.23,140.03,140.15,5773.0,140.23,140.23,140.03,140.15,5773.0
2018-03-12 12:25:00,140.15,140.33,140.14,140.29,6603.0,140.15,140.33,140.14,140.29,6603.0
2018-03-12 12:30:00,140.28,140.71,140.25,140.71,13063.0,140.28,140.71,140.25,140.71,13063.0
2018-03-12 12:35:00,140.75,140.77,140.35,140.35,9301.0,140.75,140.77,140.35,140.35,9301.0
2018-03-12 12:40:00,140.37,140.54,140.37,140.46,6277.0,140.37,140.54,140.37,140.46,6277.0
2018-03-12 12:45:00,140.46,140.67,140.46,140.54,4883.0,140.46,140.67,140.46,140.54,4883.0
2018-03-12 12:50:00,140.56,140.67,140.51,140.51,4072.0,140.56,140.67,140.51,140.51,4072.0
2018-03-12 12:55:00,140.49,140.54,140.38,140.5,5367.0,140.49,140.54,140.38,140.5,5367.0
2018-03-12 13:00:00,140.52,140.8,140.47,140.73,8666.0,140.52,140.8,140.47,140.73,8666.0
2018-03-12 13:05:00,140.7,140.85,140.55,140.55,9149.0,140.7,140.85,140.55,140.55,9149.0
2018-03-12 13:10:00,140.57,140.63,140.44,140.51,6063.0,140.57,140.63,140.44,140.51,6063.0
2018-03-12 13:15:00,140.51,140.56,140.39,140.43,5709.0,140.51,140.56,140.39,140.43,5709.0
2018-03-12 13:20:00,140.36,140.59,140.3,140.52,3565.0,140.36,140.59,140.3,140.52,3565.0
2018-03-12 13:25:00,140.57,140.63,140.37,140.39,5847.0,140.57,140.63,140.37,140.39,5847.0
2018-03-12 13:30:00,140.37,140.49,140.29,140.42,4108.0,140.37,140.49,140.29,140.42,4108.0
2018-03-12 13:35:00,140.5,140.53,140.47,140.49,6405.0,140.5,140.53,140.47,140.49,6405.0
2018-03-12 13:40:00,140.47,140.5,140.39,140.47,5565.0,140.47,140.5,140.39,140.47,5565.0
2018-03-12 13:45:00,140.44,140.61,140.44,140.61,8512.0,140.44,140.61,140.44,140.61,8512.0
2018-03-12 13:50:00,140.51,140.51,140.17,140.25,7166.0,140.51,140.51,140.17,140.25,7166.0
2018-03-12 13:55:00,140.23,140.26,140.03,140.05,9708.0,140.23,140.26,140.03,140.05,9708.0
2018-03-12 14:00:00,140.08,140.3,140.08,140.24,8995.0,140.08,140.3,140.08,140.24,8995.0
2018-03-12 14:05:00,140.23,140.23,139.96,140.06,7029.0,140.23,140.23,139.96,140.06,7029.0
2018-03-12 14:10:00,140.01,140.01,139.76,139.79,9491.0,140.01,140.01,139.76,139.79,9491.0
2018-03-12 14:15:00,139.87,139.92,139.68,139.71,9462.0,139.87,139.92,139.68,139.71,9462.0
2018-03-12 14:20:00,139.74,139.88,139.71,139.88,11987.0,139.74,139.88,139.71,139.88,11987.0
2018-03-12 14:25:00,139.89,139.99,139.74,139.75,20653.0,139.89,139.99,139.74,139.75,20653.0
2018-03-12 14:30:00,139.72,139.79,139.62,139.79,3911.0,139.72,139.79,139.62,139.79,3911.0
2018-03-12 14:35:00,139.81,139.87,139.68,139.75,21820.0,139.81,139.87,139.68,139.75,21820.0
2018-03-12 14:40:00,139.79,139.81,139.48,139.49,9139.0,139.79,139.81,139.48,139.49,9139.0
2018-03-12 14:45:00,139.52,139.54,139.26,139.36,15708.0,139.52,139.54,139.26,139.36,15708.0
2018-03-12 14:50:00,139.33,139.44,139.22,139.32,28877.0,139.33,139.44,139.22,139.32,28877.0
2018-03-12 14:55:00,139.33,139.46,139.24,139.32,24093.0,139.33,139.46,139.24,139.32,24093.0
2018-03-12 15:00:00,139.31,139.44,139.27,139.35,51641.0,139.31,139.44,139.27,139.35,51641.0
2018-03-12 15:05:00,139.41,139.56,139.34,139.46,57583.0,139.41,139.56,139.34,139.46,57583.0
2018-03-12 15:10:00,139.49,139.53,139.36,139.4,17130.0,139.49,139.53,139.36,139.4,17130.0
2018-03-12 15:15:00,139.4,139.53,139.36,139.4,28885.0,139.4,139.53,139.36,139.4,28885.0
2018-03-12 15:20:00,139.41,139.51,139.31,139.45,26128.0,139.41,139.51,139.31,139.45,26128.0
2018-03-12 15:25:00,139.45,139.58,139.36,139.43,32783.0,139.45,139.58,139.36,139.43,32783.0
2018-03-12 15:30:00,139.4,139.51,139.07,139.11,30724.0,139.4,139.51,139.07,139.11,30724.0
2018-03-12 15:35:00,139.1,139.14,138.91,138.92,45380.0,139.1,139.14,138.91,138.92,45380.0
2018-03-12 15:40:00,138.9,138.96,138.89,138.95,35399.0,138.9,138.96,138.89,138.95,35399.0
2018-03-12 15:45:00,138.95,139.07,138.88,138.9,50259.0,138.95,139.07,138.88,138.9,50259.0
2018-03-12 15:50:00,138.68,138.9,138.5,138.55,76824.0,138.68,138.9,138.5,138.55,76824.0
2018-03-12 15:55:00,138.55,138.61,138.34,138.37,99634.0,138.55,138.61,138.34,138.37,99634.0
2018-03-13 09:30:00,139.74,141.26,139.0,141.08,62927.0,139.74,141.26,139.0,141.08,62927.0
2018-03-13 09:35:00,141.26,141.26,139.89,139.98,20706.0,141.26,141.26,139.89,139.98,20706.0
2018-03-13 09:40:00,140.19,140.19,139.36,139.56,13996.0,140.19,140.19,139.36,139.56,13996.0
2018-03-13 09:45:00,139.56,140.41,139.56,140.17,26889.0,139.56,140.41,139.56,140.17,26889.0
2018-03-13 09:50:00,140.09,140.2,139.8,139.8,13905.0,140.09,140.2,139.8,139.8,13905.0
2018-03-13 09:55:00,139.78,139.98,139.61,139.91,12272.0,139.78,139.98,139.61,139.91,12272.0
2018-03-13 10:00:00,139.9,139.97,139.5,139.5,49073.0,139.9,139.97,139.5,139.5,49073.0
2018-03-13 10:05:00,139.59,139.59,139.29,139.51,17753.0,139.59,139.59,139.29,139.51,17753.0
2018-03-13 10:10:00,139.53,139.53,139.21,139.38,11838.0,139.53,139.53,139.21,139.38,11838.0
2018-03-13 10:15:00,139.32,139.64,139.28,139.64,4972.0,139.32,139.64,139.28,139.64,4972.0
2018-03-13 10:20:00,139.62,139.74,139.5,139.63,40320.0,139.62,139.74,139.5,139.63,40320.0
2018-03-13 10:25:00,139.63,139.63,139.12,139.2,17302.0,139.63,139.63,139.12,139.2,17302.0
2018-03-13 10:30:00,139.21,139.25,138.51,138.55,15243.0,139.21,139.25,138.51,138.55,15243.0
2018-03-13 10:35:00,138.62,138.62,138.3,138.33,11850.0,138.62,138.62,138.3,138.33,11850.0
2018-03-13 10:40:00,138.37,138.66,138.32,138.38,18917.0,138.37,138.66,138.32,138.38,18917.0
2018-03-13 10:45:00,138.37,138.48,138.02,138.02,7859.0,138.37,138.48,138.02,138.02,7859.0
2018-03-13 10:50:00,137.99,138.15,137.74,137.8,19187.0,137.99,138.15,137.74,137.8,19187.0
2018-03-13 10:55:00,137.83,137.89,137.59,137.75,24663.0,137.83,137.89,137.59,137.75,24663.0
2018-03-13 11:00:00,137.79,137.8,137.19,137.27,38360.0,137.79,137.8,137.19,137.27,38360.0
2018-03-13 11:05:00,137.29,137.39,136.69,136.69,17942.0,137.29,137.39,136.69,136.69,17942.0
2018-03-13 11:10:00,136.74,136.82,136.39,136.82,40692.0,136.74,136.82,136.39,136.82,40692.0
2018-03-13 11:15:00,136.89,137.05,136.71,137.0,34289.0,136.89,137.05,136.71,137.0,34289.0
2018-03-13 11:20:00,137.0,137.28,136.96,137.12,18453.0,137.0,137.28,136.96,137.12,18453.0
2018-03-13 11:25:00,137.17,137.27,136.8,137.04,58632.0,137.17,137.27,136.8,137.04,58632.0
2018-03-13 11:30:00,137.08,137.27,136.89,136.89,20785.0,137.08,137.27,136.89,136.89,20785.0
2018-03-13 11:35:00,136.88,137.06,136.74,136.91,16759.0,136.88,137.06,136.74,136.91,16759.0
2018-03-13 11:40:00,136.9,137.29,136.78,136.84,30148.0,136.9,137.29,136.78,136.84,30148.0
2018-03-13 11:45:00,136.84,136.84,136.43,136.53,17338.0,136.84,136.84,136.43,136.53,17338.0
2018-03-13 11:50:00,136.55,136.62,136.46,136.62,22047.0,136.55,136.62,136.46,136.62,22047.0
2018-03-13 11:55:00,136.61,136.61,136.19,136.23,18305.0,136.61,136.61,136.19,136.23,18305.0
2018-03-13 12:00:00,136.2,136.23,135.63,135.68,16861.0,136.2,136.23,135.63,135.68,16861.0
2018-03-13 12:05:00,135.68,135.89,135.07,135.38,25168.0,135.68,135.89,135.07,135.38,25168.0
2018-03-13 12:10:00,135.4,135.5,135.25,135.35,7076.0,135.4,135.5,135.25,135.35,7076.0
2018-03-13 12:15:00,135.42,135.76,135.42,135.76,10324.0,135.42,135.76,135.42,135.76,10324.0
2018-03-13 12:20:00,135.75,135.77,135.59,135.59,9615.0,135.75,135.77,135.59,135.59,9615.0
2018-03-13 12:25:00,135.59,135.64,135.44,135.6,13323.0,135.59,135.64,135.44,135.6,13323.0
2018-03-13 12:30:00,135.59,135.98,135.59,135.94,17499.0,135.59,135.98,135.59,135.94,17499.0
2018-03-13 12:35:00,135.95,136.28,135.9,136.09,19487.0,135.95,136.28,135.9,136.09,19487.0
2018-03-13 12:40:00,136.05,136.05,135.84,135.96,7974.0,136.05,136.05,135.84,135.96,7974.0
2018-03-13 12:45:00,135.96,136.11,135.76,135.95,21665.0,135.96,136.11,135.76,135.95,21665.0
2018-03-13 12:50:00,135.92,136.05,135.81,135.81,38275.0,135.92,136.05,135.81,135.81,38275.0
2018-03-13 12:55:00,135.87,136.02,135.66,135.78,22518.0,135.87,136.02,135.66,135.78,22518.0
2018-03-13 13:00:00,135.75,135.92,135.67,135.8,13200.0,135.75,135.92,135.67,135.8,13200.0
2018-03-13 13:05:00,135.8,136.01,135.66,135.94,14906.0,135.8,136.01,135.66,135.94,14906.0
2018-03-13 13:10:00,135.98,136.54,135.98,136.54,60416.0,135.98,136.54,135.98,136.54,60416.0
2018-03-13 13:15:00,136.5,136.58,136.31,136.4,19809.0,136.5,136.58,136.31,136.4,19809.0
2018-03-13 13:20:00,136.46,136.56,136.36,136.41,8200.0,136.46,136.56,136.36,136.41,8200.0
2018-03-13 13:25:00,136.41,136.41,136.18,136.28,4258.0,136.41,136.41,136.18,136.28,4258.0
2018-03-13 13:30:00,136.37,136.47,136.29,136.42,7472.0,136.37,136.47,136.29,136.42,7472.0
2018-03-13 13:35:00,136.4,136.57,136.34,136.55,14655.0,136.4,136.57,136.34,136.55,14655.0
2018-03-13 13:40:00,136.51,136.63,136.45,136.46,7496.0,136.51,136.63,136.45,136.46,7496.0
2018-03-13 13:45:00,136.44,136.44,136.26,136.44,9700.0,136.44,136.44,136.26,136.44,9700.0
2018-03-13 13:50:00,136.42,136.83,136.36,136.79,13851.0,136.42,136.83,136.36,136.79,13851.0
2018-03-13 13:55:00,136.74,136.82,136.52,136.58,8431.0,136.74,136.82,136.52,136.58,8431.0
2018-03-13 14:00:00,136.55,136.77,136.52,136.73,10257.0,136.55,136.77,136.52,136.73,10257.0
2018-03-13 14:05:00,136.68,136.7,136.47,136.65,7022.0,136.68,136.7,136.47,136.65,7022.0
2018-03-13 14:10:00,136.63,136.66,136.22,136.24,14388.0,136.63,136.66,136.22,136.24,14388.0
2018-03-13 14:15:00,136.26,136.37,136.15,136.28,11175.0,136.26,136.37,136.15,136.28,11175.0
2018-03-13 14:20:00,136.32,136.45,136.25,136.32,13061.0,136.32,136.45,136.25,136.32,13061.0
2018-03-13 14:25:00,136.35,136.48,136.27,136.42,20651.0,136.35,136.48,136.27,136.42,20651.0
2018-03-13 14:30:00,136.47,136.89,136.37,136.84,6024.0,136.47,136.89,136.37,136.84,6024.0
2018-03-13 14:35:00,136.86,136.89,136.62,136.76,14182.0,136.86,136.89,136.62,136.76,14182.0
2018-03-13 14:40:00,136.65,136.78,136.38,136.41,7689.0,136.65,136.78,136.38,136.41,7689.0
2018-03-13 14:45:00,136.45,136.61,136.34,136.34,9800.0,136.45,136.61,136.34,136.34,9800.0
2018-03-13 14:50:00,136.38,136.52,136.27,136.36,12018.0,136.38,136.52,136.27,136.36,12018.0
2018-03-13 14:55:00,136.35,136.74,136.33,136.66,9401.0,136.35,136.74,136.33,136.66,9401.0
2018-03-13 15:00:00,136.72,136.88,136.34,136.42,9872.0,136.72,136.88,136.34,136.42,9872.0
2018-03-13 15:05:00,136.38,136.53,136.26,136.52,12641.0,136.38,136.53,136.26,136.52,12641.0
2018-03-13 15:10:00,136.5,136.57,136.28,136.41,15548.0,136.5,136.57,136.28,136.41,15548.0
2018-03-13 15:15:00,136.44,136.6,136.25,136.51,12856.0,136.44,136.6,136.25,136.51,12856.0
2018-03-13 15:20:00,136.47,136.53,136.22,136.29,10690.0,136.47,136.53,136.22,136.29,10690.0
2018-03-13 15:25:00,136.27,136.4,136.18,136.24,20176.0,136.27,136.4,136.18,136.24,20176.0
2018-03-13 15:30:00,136.25,136.49,136.19,136.34,21098.0,136.25,136.49,136.19,136.34,21098.0
2018-03-13 15:35:00,136.3,136.49,136.01,136.08,29228.0,136.3,136.49,136.01,136.08,29228.0
2018-03-13 15:40:00,136.08,136.23,135.95,136.23,23653.0,136.08,136.23,135.95,136.23,23653.0
2018-03-13 15:45:00,136.19,136.19,135.76,135.78,48942.0,136.19,136.19,135.76,135.78,48942.0
2018-03-13 15:50:00,135.82,136.06,135.82,135.92,100360.0,135.82,136.06,135.82,135.92,100360.0
2018-03-13 15:55:00,135.92,136.11,135.79,136.0,129613.0,135.92,136.11,135.79,136.0,129613.0
2018-03-14 09:30:00,136.85,137.41,136.29,136.65,16659.0,136.85,137.41,136.29,136.65,16659.0
2018-03-14 09:35:00,136.72,136.76,136.35,136.44,19932.0,136.72,136.76,136.35,136.44,19932.0
2018-03-14 09:40:00,136.42,136.67,135.94,136.67,11106.0,136.42,136.67,135.94,136.67,11106.0
2018-03-14 09:45:00,136.51,136.67,135.89,135.9,21364.0,136.51,136.67,135.89,135.9,21364.0
2018-03-14 09:50:00,135.92,136.25,135.92,136.06,19609.0,135.92,136.25,135.92,136.06,19609.0
2018-03-14 09:55:00,136.03,136.24,135.98,136.04,16477.0,136.03,136.24,135.98,136.04,16477.0
2018-03-14 10:00:00,136.06,136.23,135.95,136.09,37653.0,136.06,136.23,135.95,136.09,37653.0
2018-03-14 10:05:00,136.14,136.78,136.14,136.53,18091.0,136.14,136.78,136.14,136.53,18091.0
2018-03-14 10:10:00,136.42,136.45,135.95,136.0,8934.0,136.42,136.45,135.95,136.0,8934.0
2018-03-14 10:15:00,136.06,136.06,135.8,135.84,4908.0,136.06,136.06,135.8,135.84,4908.0
2018-03-14 10:20:00,135.85,135.9,135.57,135.82,17465.0,135.85,135.9,135.57,135.82,17465.0
2018-03-14 10:25:00,135.83,136.09,135.75,135.75,9193.0,135.83,136.09,135.75,135.75,9193.0
2018-03-14 10:30:00,135.85,136.14,135.79,136.06,14176.0,135.85,136.14,135.79,136.06,14176.0
2018-03-14 10:35:00,136.02,136.21,135.9,136.19,12341.0,136.02,136.21,135.9,136.19,12341.0
2018-03-14 10:40:00,136.18,136.42,136.18,136.4,9300.0,136.18,136.42,136.18,136.4,9300.0
2018-03-14 10:45:00,136.44,136.49,136.26,136.42,22766.0,136.44,136.49,136.26,136.42,22766.0
2018-03-14 10:50:00,136.39,136.45,136.27,136.29,11241.0,136.39,136.45,136.27,136.29,11241.0
2018-03-14 10:55:00,136.29,136.42,136.24,136.42,7824.0,136.29,136.42,136.24,136.42,7824.0
2018-03-14 11:00:00,136.45,136.48,136.01,136.06,10388.0,136.45,136.48,136.01,136.06,10388.0
2018-03-14 11:05:00,136.04,136.06,135.86,136.03,12893.0,136.04,136.06,135.86,136.03,12893.0
2018-03-14 11:10:00,136.01,136.08,135.84,135.9,11700.0,136.01,136.08,135.84,135.9,11700.0
2018-03-14 11:15:00,135.87,135.93,135.6,135.61,10033.0,135.87,135.93,135.6,135.61,10033.0
2018-03-14 11:20:00,135.65,135.82,135.46,135.72,19718.0,135.65,135.82,135.46,135.72,19718.0
2018-03-14 11:25:00,135.81,135.91,135.76,135.87,8220.0,135.81,135.91,135.76,135.87,8220.0
2018-03-14 11:30:00,135.93,136.06,135.74,135.75,15749.0,135.93,136.06,135.74,135.75,15749.0
2018-03-14 11:35:00,135.72,135.72,135.23,135.38,7508.0,135.72,135.72,135.23,135.38,7508.0
2018-03-14 11:40:00,135.38,135.45,135.05,135.17,32832.0,135.38,135.45,135.05,135.17,32832.0
2018-03-14 11:45:00,135.19,135.34,135.11,135.25,17331.0,135.19,135.34,135.11,135.25,17331.0
2018-03-14 11:50:00,135.27,135.53,135.27,135.33,18743.0,135.27,135.53,135.27,135.33,18743.0
2018-03-14 11:55:00,135.37,135.52,135.23,135.3,12877.0,135.37,135.52,135.23,135.3,12877.0
2018-03-14 12:00:00,135.47,135.6,135.36,135.44,17794.0,135.47,135.6,135.36,135.44,17794.0
2018-03-14 12:05:00,135.44,135.5,135.29,135.3,12483.0,135.44,135.5,135.29,135.3,12483.0
2018-03-14 12:10:00,135.26,135.58,135.26,135.57,5890.0,135.26,135.58,135.26,135.57,5890.0
2018-03-14 12:15:00,135.63,135.96,135.59,135.95,11985.0,135.63,135.96,135.59,135.95,11985.0
2018-03-14 12:20:00,135.93,136.08,135.76,135.97,8743.0,135.93,136.08,135.76,135.97,8743.0
2018-03-14 12:25:00,136.01,136.07,135.94,135.94,7619.0,136.01,136.07,135.94,135.94,7619.0
2018-03-14 12:30:00,136.09,136.31,135.89,136.21,55488.0,136.09,136.31,135.89,136.21,55488.0
2018-03-14 12:35:00,136.31,136.64,136.3,136.53,29119.0,136.31,136.64,136.3,136.53,29119.0
2018-03-14 12:40:00,136.56,136.59,136.21,136.25,24086.0,136.56,136.59,136.21,136.25,24086.0
2018-03-14 12:45:00,136.28,136.64,136.14,136.6,33105.0,136.28,136.64,136.14,136.6,33105.0
2018-03-14 12:50:00,136.59,136.95,136.52,136.74,18325.0,136.59,136.95,136.52,136.74,18325.0
2018-03-14 12:55:00,136.74,136.81,136.61,136.73,8779.0,136.74,136.81,136.61,136.73,8779.0
2018-03-14 13:00:00,136.69,136.7,136.39,136.5,4231.0,136.69,136.7,136.39,136.5,4231.0
2018-03-14 13:05:00,136.45,136.63,136.45,136.53,6010.0,136.45,136.63,136.45,136.53,6010.0
2018-03-14 13:10:00,136.48,136.52,136.3,136.37,6391.0,136.48,136.52,136.3,136.37,6391.0
2018-03-14 13:15:00,136.37,136.37,136.2,136.3,4312.0,136.37,136.37,136.2,136.3,4312.0
2018-03-14 13:20:00,136.4,136.67,136.38,136.66,9984.0,136.4,136.67,136.38,136.66,9984.0
2018-03-14 13:25:00,136.65,136.78,136.51,136.51,18622.0,136.65,136.78,136.51,136.51,18622.0
2018-03-14 13:30:00,136.59,136.8,136.58,136.8,5360.0,136.59,136.8,136.58,136.8,5360.0
2018-03-14 13:35:00,136.86,136.96,136.79,136.87,10096.0,136.86,136.96,136.79,136.87,10096.0
2018-03-14 13:40:00,136.93,137.12,136.92,137.12,6063.0,136.93,137.12,136.92,137.12,6063.0
2018-03-14 13:45:00,137.15,137.36,137.11,137.31,9998.0,137.15,137.36,137.11,137.31,9998.0
2018-03-14 13:50:00,137.33,137.62,137.24,137.5,10467.0,137.33,137.62,137.24,137.5,10467.0
2018-03-14 13:55:00,137.51,137.51,137.18,137.25,4972.0,137.51,137.51,137.18,137.25,4972.0
2018-03-14 14:00:00,137.25,137.34,137.13,137.13,6700.0,137.25,137.34,137.13,137.13,6700.0
2018-03-14 14:05:00,137.08,137.4,137.07,137.31,6100.0,137.08,137.4,137.07,137.31,6100.0
2018-03-14 14:10:00,137.28,137.29,137.04,137.06,4986.0,137.28,137.29,137.04,137.06,4986.0
2018-03-14 14:15:00,137.1,137.17,136.94,136.94,5160.0,137.1,137.17,136.94,136.94,5160.0
2018-03-14 14:20:00,136.93,137.07,136.85,136.99,7232.0,136.93,137.07,136.85,136.99,7232.0
2018-03-14 14:25:00,137.0,137.01,136.9,136.98,4826.0,137.0,137.01,136.9,136.98,4826.0
2018-03-14 14:30:00,136.99,137.06,136.95,136.97,5300.0,136.99,137.06,136.95,136.97,5300.0
2018-03-14 14:35:00,136.99,137.04,136.29,136.37,10188.0,136.99,137.04,136.29,136.37,10188.0
2018-03-14 14:40:00,136.28,136.41,136.08,136.08,9438.0,136.28,136.41,136.08,136.08,9438.0
2018-03-14 14:45:00,136.02,136.26,135.94,136.2,10445.0,136.02,136.26,135.94,136.2,10445.0
2018-03-14 14:50:00,136.18,136.39,136.11,136.3,7253.0,136.18,136.39,136.11,136.3,7253.0
2018-03-14 14:55:00,136.31,136.56,136.27,136.51,9350.0,136.31,136.56,136.27,136.51,9350.0
2018-03-14 15:00:00,136.53,136.54,136.33,136.36,16761.0,136.53,136.54,136.33,136.36,16761.0
2018-03-14 15:05:00,136.33,136.52,136.26,136.26,14246.0,136.33,136.52,136.26,136.26,14246.0
2018-03-14 15:10:00,136.28,136.28,135.93,136.14,13884.0,136.28,136.28,135.93,136.14,13884.0
2018-03-14 15:15:00,136.19,136.49,136.04,136.17,16950.0,136.19,136.49,136.04,136.17,16950.0
2018-03-14 15:20:00,136.19,136.34,136.03,136.29,13022.0,136.19,136.34,136.03,136.29,13022.0
2018-03-14 15:25:00,136.27,136.27,136.03,136.03,11609.0,136.27,136.27,136.03,136.03,11609.0
2018-03-14 15:30:00,136.12,136.15,135.96,135.97,16890.0,136.12,136.15,135.96,135.97,16890.0
2018-03-14 15:35:00,135.98,136.15,135.95,136.08,19141.0,135.98,136.15,135.95,136.08,19141.0
2018-03-14 15:40:00,136.06,136.06,135.86,135.92,92100.0,136.06,136.06,135.86,135.92,92100.0
2018-03-14 15:45:00,136.01,136.18,136.01,136.16,24696.0,136.01,136.18,136.01,136.16,24696.0
2018-03-14 15:50:00,136.15,136.18,135.98,136.18,33804.0,136.15,136.18,135.98,136.18,33804.0
2018-03-14 15:55:00,136.16,136.22,136.04,136.22,60217.0,136.16,136.22,136.04,136.22,60217.0
2018-03-15 09:30:00,136.69,136.69,136.35,136.64,38099.0,136.69,136.69,136.35,136.64,38099.0
2018-03-15 09:35:00,136.56,136.58,135.9,135.9,4940.0,136.56,136.58,135.9,135.9,4940.0
2018-03-15 09:40:00,135.86,136.08,135.75,135.91,6045.0,135.86,136.08,135.75,135.91,6045.0
2018-03-15 09:45:00,135.9,136.11,135.51,135.53,13367.0,135.9,136.11,135.51,135.53,13367.0
2018-03-15 09:50:00,135.51,135.93,135.5,135.91,9919.0,135.51,135.93,135.5,135.91,9919.0
2018-03-15 09:55:00,135.91,136.34,135.91,136.34,8372.0,135.91,136.34,135.91,136.34,8372.0
2018-03-15 10:00:00,136.49,136.59,136.06,136.46,9700.0,136.49,136.59,136.06,136.46,9700.0
2018-03-15 10:05:00,136.46,136.55,136.07,136.28,10131.0,136.46,136.55,136.07,136.28,10131.0
2018-03-15 10:10:00,136.28,136.7,136.28,136.43,7738.0,136.28,136.7,136.28,136.43,7738.0
2018-03-15 10:15:00,136.38,136.53,136.2,136.2,8829.0,136.38,136.53,136.2,136.2,8829.0
2018-03-15 10:20:00,136.19,136.72,136.19,136.67,4588.0,136.19,136.72,136.19,136.67,4588.0
2018-03-15 10:25:00,136.58,137.25,136.58,137.25,8150.0,136.58,137.25,136.58,137.25,8150.0
2018-03-15 10:30:00,137.3,137.47,136.87,137.03,10513.0,137.3,137.47,136.87,137.03,10513.0
2018-03-15 10:35:00,136.9,137.02,136.6,136.75,14465.0,136.9,137.02,136.6,136.75,14465.0
2018-03-15 10:40:00,136.76,137.0,136.67,136.88,3925.0,136.76,137.0,136.67,136.88,3925.0
2018-03-15 10:45:00,136.91,137.38,136.9,137.3,9171.0,136.91,137.38,136.9,137.3,9171.0
2018-03-15 10:50:00,137.28,137.38,137.1,137.26,6465.0,137.28,137.38,137.1,137.26,6465.0
2018-03-15 10:55:00,137.26,137.64,137.26,137.35,8422.0,137.26,137.64,137.26,137.35,8422.0
2018-03-15 11:00:00,137.41,137.75,137.41,137.49,16250.0,137.41,137.75,137.41,137.49,16250.0
2018-03-15 11:05:00,137.49,137.92,137.49,137.72,8442.0,137.49,137.92,137.49,137.72,8442.0
2018-03-15 11:10:00,137.69,137.75,137.52,137.74,8269.0,137.69,137.75,137.52,137.74,8269.0
2018-03-15 11:15:00,137.74,137.78,137.43,137.58,24741.0,137.74,137.78,137.43,137.58,24741.0
2018-03-15 11:20:00,137.59,137.72,137.44,137.45,20509.0,137.59,137.72,137.44,137.45,20509.0
2018-03-15 11:25:00,137.46,137.63,137.45,137.53,7874.0,137.46,137.63,137.45,137.53,7874.0
2018-03-15 11:30:00,137.47,137.59,137.47,137.59,1000.0,137.47,137.59,137.47,137.59,1000.0
2018-03-15 11:35:00,137.6,137.68,137.44,137.6,19542.0,137.6,137.68,137.44,137.6,19542.0
2018-03-15 11:40:00,137.63,137.85,137.51,137.75,33004.0,137.63,137.85,137.51,137.75,33004.0
2018-03-15 11:45:00,137.72,137.76,137.55,137.61,11496.0,137.72,137.76,137.55,137.61,11496.0
2018-03-15 11:50:00,137.66,137.71,137.52,137.56,5070.0,137.66,137.71,137.52,137.56,5070.0
2018-03-15 11:55:00,137.56,137.72,137.48,137.72,6505.0,137.56,137.72,137.48,137.72,6505.0
2018-03-15 12:00:00,137.72,137.75,137.29,137.29,10020.0,137.72,137.75,137.29,137.29,10020.0
2018-03-15 12:05:00,137.28,137.34,137.12,137.15,6660.0,137.28,137.34,137.12,137.15,6660.0
2018-03-15 12:10:00,137.19,137.28,136.86,136.93,4248.0,137.19,137.28,136.86,136.93,4248.0
2018-03-15 12:15:00,136.97,137.13,136.95,137.08,3430.0,136.97,137.13,136.95,137.08,3430.0
2018-03-15 12:20:00,137.11,137.22,136.89,136.89,6601.0,137.11,137.22,136.89,136.89,6601.0
2018-03-15 12:25:00,136.93,137.1,136.92,136.98,4347.0,136.93,137.1,136.92,136.98,4347.0
2018-03-15 12:30:00,136.94,137.04,136.67,136.73,4948.0,136.94,137.04,136.67,136.73,4948.0
2018-03-15 12:35:00,136.81,136.81,136.56,136.56,4400.0,136.81,136.81,136.56,136.56,4400.0
2018-03-15 12:40:00,136.52,136.76,136.52,136.75,4493.0,136.52,136.76,136.52,136.75,4493.0
2018-03-15 12:45:00,136.72,136.76,136.51,136.56,6026.0,136.72,136.76,136.51,136.56,6026.0
2018-03-15 12:50:00,136.5,136.74,136.5,136.57,4548.0,136.5,136.74,136.5,136.57,4548.0
2018-03-15 12:55:00,136.57,136.64,136.43,136.61,3881.0,136.57,136.64,136.43,136.61,3881.0
2018-03-15 13:00:00,136.57,136.68,136.52,136.63,2948.0,136.57,136.68,136.52,136.63,2948.0
2018-03-15 13:05:00,136.6,136.74,136.59,136.74,3212.0,136.6,136.74,136.59,136.74,3212.0
2018-03-15 13:10:00,136.7,136.7,136.61,136.62,5600.0,136.7,136.7,136.61,136.62,5600.0
2018-03-15 13:15:00,136.61,136.61,136.29,136.33,10501.0,136.61,136.61,136.29,136.33,10501.0
2018-03-15 13:20:00,136.27,136.44,136.21,136.29,4584.0,136.27,136.44,136.21,136.29,4584.0
2018-03-15 13:25:00,136.3,136.37,136.29,136.33,3038.0,136.3,136.37,136.29,136.33,3038.0
2018-03-15 13:30:00,136.34,136.38,136.12,136.12,14850.0,136.34,136.38,136.12,136.12,14850.0
2018-03-15 13:35:00,136.16,136.22,136.15,136.22,3027.0,136.16,136.22,136.15,136.22,3027.0
2018-03-15 13:40:00,136.24,136.25,136.1,136.1,6153.0,136.24,136.25,136.1,136.1,6153.0
2018-03-15 13:45:00,136.07,136.11,135.82,135.91,30246.0,136.07,136.11,135.82,135.91,30246.0
2018-03-15 13:50:00,135.92,135.97,135.85,135.94,6700.0,135.92,135.97,135.85,135.94,6700.0
2018-03-15 13:55:00,135.96,135.96,135.58,135.58,14237.0,135.96,135.96,135.58,135.58,14237.0
2018-03-15 14:00:00,135.58,135.73,135.42,135.66,12239.0,135.58,135.73,135.42,135.66,12239.0
2018-03-15 14:05:00,135.67,135.75,135.59,135.71,6900.0,135.67,135.75,135.59,135.71,6900.0
2018-03-15 14:10:00,135.75,135.76,135.58,135.58,4728.0,135.75,135.76,135.58,135.58,4728.0
2018-03-15 14:15:00,135.63,135.79,135.59,135.72,9059.0,135.63,135.79,135.59,135.72,9059.0
2018-03-15 14:20:00,135.7,135.74,135.63,135.7,5650.0,135.7,135.74,135.63,135.7,5650.0
2018-03-15 14:25:00,135.69,135.75,135.62,135.66,7749.0,135.69,135.75,135.62,135.66,7749.0
2018-03-15 14:30:00,135.7,135.78,135.66,135.78,3106.0,135.7,135.78,135.66,135.78,3106.0
2018-03-15 14:35:00,135.74,135.87,135.69,135.69,13146.0,135.74,135.87,135.69,135.69,13146.0
2018-03-15 14:40:00,135.75,135.88,135.69,135.73,13930.0,135.75,135.88,135.69,135.73,13930.0
2018-03-15 14:45:00,135.76,136.06,135.76,136.06,6508.0,135.76,136.06,135.76,136.06,6508.0
2018-03-15 14:50:00,136.09,136.2,136.05,136.2,5600.0,136.09,136.2,136.05,136.2,5600.0
2018-03-15 14:55:00,136.2,136.5,136.2,136.48,17542.0,136.2,136.5,136.2,136.48,17542.0
2018-03-15 15:00:00,136.46,136.61,136.42,136.58,16966.0,136.46,136.61,136.42,136.58,16966.0
2018-03-15 15:05:00,136.63,136.71,136.52,136.71,12324.0,136.63,136.71,136.52,136.71,12324.0
2018-03-15 15:10:00,136.71,136.76,136.62,136.68,13134.0,136.71,136.76,136.62,136.68,13134.0
2018-03-15 15:15:00,136.7,136.77,136.56,136.68,11300.0,136.7,136.77,136.56,136.68,11300.0
2018-03-15 15:20:00,136.65,136.88,136.65,136.7,20658.0,136.65,136.88,136.65,136.7,20658.0
2018-03-15 15:25:00,136.73,136.91,136.69,136.91,13890.0,136.73,136.91,136.69,136.91,13890.0
2018-03-15 15:30:00,136.9,136.98,136.81,136.9,29861.0,136.9,136.98,136.81,136.9,29861.0
2018-03-15 15:35:00,136.89,137.07,136.77,136.77,45586.0,136.89,137.07,136.77,136.77,45586.0
2018-03-15 15:40:00,136.78,136.8,136.68,136.68,16899.0,136.78,136.8,136.68,136.68,16899.0
2018-03-15 15:45:00,136.7,136.85,136.69,136.85,21759.0,136.7,136.85,136.69,136.85,21759.0
2018-03-15 15:50:00,136.85,136.85,136.69,136.71,27868.0,136.85,136.85,136.69,136.71,27868.0
2018-03-15 15:55:00,136.7,136.89,136.66,136.74,57949.0,136.7,136.89,136.66,136.74,57949.0
2018-03-16 09:30:00,136.33,136.71,135.5,135.93,228171.0,136.33,136.71,135.5,135.93,228171.0
2018-03-16 09:35:00,136.09,136.42,135.9,136.3,10059.0,136.09,136.42,135.9,136.3,10059.0
2018-03-16 09:40:00,136.14,136.86,136.04,136.68,14801.0,136.14,136.86,136.04,136.68,14801.0
2018-03-16 09:45:00,136.87,136.95,136.5,136.6,18643.0,136.87,136.95,136.5,136.6,18643.0
2018-03-16 09:50:00,136.61,137.46,136.57,137.46,43402.0,136.61,137.46,136.57,137.46,43402.0
2018-03-16 09:55:00,137.37,137.69,137.27,137.67,8044.0,137.37,137.69,137.27,137.67,8044.0
2018-03-16 10:00:00,137.69,137.79,137.46,137.5,11584.0,137.69,137.79,137.46,137.5,11584.0
2018-03-16 10:05:00,137.53,138.13,137.53,137.83,49184.0,137.53,138.13,137.53,137.83,49184.0
2018-03-16 10:10:00,137.7,138.15,137.5,138.09,21045.0,137.7,138.15,137.5,138.09,21045.0
2018-03-16 10:15:00,138.16,138.54,138.11,138.53,14887.0,138.16,138.54,138.11,138.53,14887.0
2018-03-16 10:20:00,138.52,138.91,138.47,138.55,17211.0,138.52,138.91,138.47,138.55,17211.0
2018-03-16 10:25:00,138.57,138.74,138.49,138.68,15170.0,138.57,138.74,138.49,138.68,15170.0
2018-03-16 10:30:00,138.66,139.01,138.55,138.89,22273.0,138.66,139.01,138.55,138.89,22273.0
2018-03-16 10:35:00,138.92,138.99,138.17,138.28,17098.0,138.92,138.99,138.17,138.28,17098.0
2018-03-16 10:40:00,138.23,138.52,137.81,137.81,11059.0,138.23,138.52,137.81,137.81,11059.0
2018-03-16 10:45:00,137.8,137.94,137.58,137.67,6892.0,137.8,137.94,137.58,137.67,6892.0
2018-03-16 10:50:00,137.75,138.25,137.75,138.1,13482.0,137.75,138.25,137.75,138.1,13482.0
2018-03-16 10:55:00,138.17,138.17,137.52,137.59,13248.0,138.17,138.17,137.52,137.59,13248.0
2018-03-16 11:00:00,137.53,137.66,137.38,137.38,14893.0,137.53,137.66,137.38,137.38,14893.0
2018-03-16 11:05:00,137.37,137.42,137.16,137.17,8075.0,137.37,137.42,137.16,137.17,8075.0
2018-03-16 11:10:00,137.12,137.18,136.67,136.72,10987.0,137.12,137.18,136.67,136.72,10987.0
2018-03-16 11:15:00,136.66,136.73,136.36,136.45,10811.0,136.66,136.73,136.36,136.45,10811.0
2018-03-16 11:20:00,136.43,136.85,136.43,136.79,9153.0,136.43,136.85,136.43,136.79,9153.0
2018-03-16 11:25:00,136.8,136.89,136.65,136.8,11435.0,136.8,136.89,136.65,136.8,11435.0
2018-03-16 11:30:00,136.88,137.02,136.68,136.75,7883.0,136.88,137.02,136.68,136.75,7883.0
2018-03-16 11:35:00,136.7,136.7,136.2,136.42,15459.0,136.7,136.7,136.2,136.42,15459.0
2018-03-16 11:40:00,136.36,136.36,135.83,135.92,16308.0,136.36,136.36,135.83,135.92,16308.0
2018-03-16 11:45:00,135.92,136.44,135.88,136.44,11103.0,135.92,136.44,135.88,136.44,11103.0
2018-03-16 11:50:00,136.44,136.65,136.4,136.48,9618.0,136.44,136.65,136.4,136.48,9618.0
2018-03-16 11:55:00,136.46,136.46,135.85,135.85,6300.0,136.46,136.46,135.85,135.85,6300.0
2018-03-16 12:00:00,135.9,136.27,135.9,136.05,11810.0,135.9,136.27,135.9,136.05,11810.0
2018-03-16 12:05:00,136.1,136.26,135.87,135.92,6150.0,136.1,136.26,135.87,135.92,6150.0
2018-03-16 12:10:00,135.99,135.99,135.61,135.72,12563.0,135.99,135.99,135.61,135.72,12563.0
2018-03-16 12:15:00,135.72,135.74,135.58,135.72,13414.0,135.72,135.74,135.58,135.72,13414.0
2018-03-16 12:20:00,135.72,135.77,135.45,135.55,16837.0,135.72,135.77,135.45,135.55,16837.0
2018-03-16 12:25:00,135.59,135.67,135.45,135.66,49875.0,135.59,135.67,135.45,135.66,49875.0
2018-03-16 12:30:00,135.63,135.75,135.52,135.63,14226.0,135.63,135.75,135.52,135.63,14226.0
2018-03-16 12:35:00,135.65,135.83,135.61,135.61,17701.0,135.65,135.83,135.61,135.61,17701.0
2018-03-16 12:40:00,135.64,135.79,135.57,135.72,9232.0,135.64,135.79,135.57,135.72,9232.0
2018-03-16 12:45:00,135.75,135.76,135.65,135.69,10516.0,135.75,135.76,135.65,135.69,10516.0
2018-03-16 12:50:00,135.69,135.7,135.45,135.55,15963.0,135.69,135.7,135.45,135.55,15963.0
2018-03-16 12:55:00,135.55,135.65,135.51,135.61,13700.0,135.55,135.65,135.51,135.61,13700.0
2018-03-16 13:00:00,135.62,135.78,135.54,135.54,11954.0,135.62,135.78,135.54,135.54,11954.0
2018-03-16 13:05:00,135.56,135.75,135.44,135.75,5732.0,135.56,135.75,135.44,135.75,5732.0
2018-03-16 13:10:00,135.77,135.81,135.69,135.81,5034.0,135.77,135.81,135.69,135.81,5034.0
2018-03-16 13:15:00,135.81,135.82,135.66,135.71,4270.0,135.81,135.82,135.66,135.71,4270.0
2018-03-16 13:20:00,135.68,135.81,135.59,135.75,5063.0,135.68,135.81,135.59,135.75,5063.0
2018-03-16 13:25:00,135.75,135.88,135.68,135.86,5500.0,135.75,135.88,135.68,135.86,5500.0
2018-03-16 13:30:00,135.81,136.07,135.79,136.07,7193.0,135.81,136.07,135.79,136.07,7193.0
2018-03-16 13:35:00,136.02,136.12,135.95,136.12,6320.0,136.02,136.12,135.95,136.12,6320.0
2018-03-16 13:40:00,136.08,136.27,136.01,136.01,10194.0,136.08,136.27,136.01,136.01,10194.0
2018-03-16 13:45:00,136.08,136.24,135.83,135.87,9106.0,136.08,136.24,135.83,135.87,9106.0
2018-03-16 13:50:00,135.88,136.05,135.88,136.05,5336.0,135.88,136.05,135.88,136.05,5336.0
2018-03-16 13:55:00,136.08,136.08,135.84,135.88,5189.0,136.08,136.08,135.84,135.88,5189.0
2018-03-16 14:00:00,135.89,136.18,135.89,136.18,10068.0,135.89,136.18,135.89,136.18,10068.0
2018-03-16 14:05:00,136.2,136.41,136.15,136.4,7764.0,136.2,136.41,136.15,136.4,7764.0
2018-03-16 14:10:00,136.35,136.35,136.26,136.34,3372.0,136.35,136.35,136.26,136.34,3372.0
2018-03-16 14:15:00,136.31,136.33,136.22,136.25,4871.0,136.31,136.33,136.22,136.25,4871.0
2018-03-16 14:20:00,136.3,136.48,136.29,136.47,6710.0,136.3,136.48,136.29,136.47,6710.0
2018-03-16 14:25:00,136.45,136.59,136.44,136.54,5933.0,136.45,136.59,136.44,136.54,5933.0
2018-03-16 14:30:00,136.52,136.56,136.47,136.55,18607.0,136.52,136.56,136.47,136.55,18607.0
2018-03-16 14:35:00,136.58,136.69,136.5,136.5,14730.0,136.58,136.69,136.5,136.5,14730.0
2018-03-16 14:40:00,136.58,136.6,136.41,136.43,11885.0,136.58,136.6,136.41,136.43,11885.0
2018-03-16 14:45:00,136.42,136.46,136.29,136.31,9176.0,136.42,136.46,136.29,136.31,9176.0
2018-03-16 14:50:00,136.35,136.45,136.32,136.45,4900.0,136.35,136.45,136.32,136.45,4900.0
2018-03-16 14:55:00,136.42,136.45,136.09,136.1,25486.0,136.42,136.45,136.09,136.1,25486.0
2018-03-16 15:00:00,136.07,136.2,136.05,136.09,10905.0,136.07,136.2,136.05,136.09,10905.0
2018-03-16 15:05:00,136.09,136.18,136.05,136.14,8087.0,136.09,136.18,136.05,136.14,8087.0
2018-03-16 15:10:00,136.19,136.25,136.14,136.24,8393.0,136.19,136.25,136.14,136.24,8393.0
2018-03-16 15:15:00,136.26,136.31,136.22,136.23,6537.0,136.26,136.31,136.22,136.23,6537.0
2018-03-16 15:20:00,136.25,136.35,136.24,136.3,7117.0,136.25,136.35,136.24,136.3,7117.0
2018-03-16 15:25:00,136.33,136.49,136.33,136.43,9428.0,136.33,136.49,136.33,136.43,9428.0
2018-03-16 15:30:00,136.45,136.48,136.34,136.45,13273.0,136.45,136.48,136.34,136.45,13273.0
2018-03-16 15:35:00,136.46,136.48,136.21,136.27,12614.0,136.46,136.48,136.21,136.27,12614.0
2018-03-16 15:40:00,136.28,136.36,136.25,136.3,13524.0,136.28,136.36,136.25,136.3,13524.0
2018-03-16 15:45:00,136.3,136.31,136.1,136.14,18074.0,136.3,136.31,136.1,136.14,18074.0
2018-03-16 15:50:00,136.16,136.31,136.12,136.19,39853.0,136.16,136.31,136.12,136.19,39853.0
2018-03-16 15:55:00,136.19,136.28,135.74,135.74,136589.0,136.19,136.28,135.74,135.74,136589.0
2018-03-19 09:30:00,134.55,134.57,132.82,133.33,114695.0,134.55,134.57,132.82,133.33,114695.0
2018-03-19 09:35:00,133.42,134.39,133.18,134.39,22757.0,133.42,134.39,133.18,134.39,22757.0
2018-03-19 09:40:00,134.39,134.58,133.98,133.98,18974.0,134.39,134.58,133.98,133.98,18974.0
2018-03-19 09:45:00,134.09,134.94,134.05,134.84,21308.0,134.09,134.94,134.05,134.84,21308.0
2018-03-19 09:50:00,134.99,135.35,134.85,135.17,16595.0,134.99,135.35,134.85,135.17,16595.0
2018-03-19 09:55:00,135.25,135.37,134.95,135.17,10371.0,135.25,135.37,134.95,135.17,10371.0
2018-03-19 10:00:00,135.18,135.42,135.06,135.31,10016.0,135.18,135.42,135.06,135.31,10016.0
2018-03-19 10:05:00,135.23,135.45,135.12,135.36,7123.0,135.23,135.45,135.12,135.36,7123.0
2018-03-19 10:10:00,135.34,135.46,134.95,135.11,13026.0,135.34,135.46,134.95,135.11,13026.0
2018-03-19 10:15:00,135.16,135.42,134.97,135.35,8816.0,135.16,135.42,134.97,135.35,8816.0
2018-03-19 10:20:00,135.4,135.4,134.75,134.8,7125.0,135.4,135.4,134.75,134.8,7125.0
2018-03-19 10:25:00,134.84,134.91,134.74,134.78,7659.0,134.84,134.91,134.74,134.78,7659.0
2018-03-19 10:30:00,134.86,135.32,134.78,135.14,5400.0,134.86,135.32,134.78,135.14,5400.0
2018-03-19 10:35:00,135.17,135.17,134.69,134.77,7138.0,135.17,135.17,134.69,134.77,7138.0
2018-03-19 10:40:00,134.78,134.78,134.21,134.37,10351.0,134.78,134.78,134.21,134.37,10351.0
2018-03-19 10:45:00,134.27,134.42,134.11,134.33,9600.0,134.27,134.42,134.11,134.33,9600.0
2018-03-19 10:50:00,134.22,134.34,133.88,133.9,8721.0,134.22,134.34,133.88,133.9,8721.0
2018-03-19 10:55:00,133.88,133.96,133.76,133.79,5704.0,133.88,133.96,133.76,133.79,5704.0
2018-03-19 11:00:00,133.79,133.93,133.3,133.3,12878.0,133.79,133.93,133.3,133.3,12878.0
2018-03-19 11:05:00,133.38,133.78,133.35,133.59,20884.0,133.38,133.78,133.35,133.59,20884.0
2018-03-19 11:10:00,133.6,133.83,133.32,133.34,10612.0,133.6,133.83,133.32,133.34,10612.0
2018-03-19 11:15:00,133.39,133.48,133.12,133.48,19148.0,133.39,133.48,133.12,133.48,19148.0
2018-03-19 11:20:00,133.35,133.45,133.23,133.3,8308.0,133.35,133.45,133.23,133.3,8308.0
2018-03-19 11:25:00,133.31,133.59,133.3,133.55,8986.0,133.31,133.59,133.3,133.55,8986.0
2018-03-19 11:30:00,133.54,133.54,133.04,133.2,18800.0,133.54,133.54,133.04,133.2,18800.0
2018-03-19 11:35:00,133.16,133.28,133.08,133.11,19498.0,133.16,133.28,133.08,133.11,19498.0
2018-03-19 11:40:00,133.12,133.18,133.0,133.03,28986.0,133.12,133.18,133.0,133.03,28986.0
2018-03-19 11:45:00,132.97,132.97,132.57,132.58,27862.0,132.97,132.97,132.57,132.58,27862.0
2018-03-19 11:50:00,132.64,132.85,132.45,132.45,7579.0,132.64,132.85,132.45,132.45,7579.0
2018-03-19 11:55:00,132.43,132.57,132.28,132.44,6930.0,132.43,132.57,132.28,132.44,6930.0
2018-03-19 12:00:00,132.46,132.55,132.3,132.52,8313.0,132.46,132.55,132.3,132.52,8313.0
2018-03-19 12:05:00,132.55,133.0,132.49,132.69,15596.0,132.55,133.0,132.49,132.69,15596.0
2018-03-19 12:10:00,132.72,132.8,132.53,132.56,3604.0,132.72,132.8,132.53,132.56,3604.0
2018-03-19 12:15:00,132.5,132.6,132.23,132.56,7544.0,132.5,132.6,132.23,132.56,7544.0
2018-03-19 12:20:00,132.53,132.87,132.45,132.8,5763.0,132.53,132.87,132.45,132.8,5763.0
2018-03-19 12:25:00,132.79,132.91,132.69,132.91,15098.0,132.79,132.91,132.69,132.91,15098.0
2018-03-19 12:30:00,132.91,133.04,132.4,132.52,11732.0,132.91,133.04,132.4,132.52,11732.0
2018-03-19 12:35:00,132.55,132.73,132.5,132.64,21158.0,132.55,132.73,132.5,132.64,21158.0
2018-03-19 12:40:00,132.63,132.73,132.48,132.5,7700.0,132.63,132.73,132.48,132.5,7700.0
2018-03-19 12:45:00,132.41,132.41,132.06,132.08,13290.0,132.41,132.41,132.06,132.08,13290.0
2018-03-19 12:50:00,132.08,132.83,132.08,132.82,9577.0,132.08,132.83,132.08,132.82,9577.0
2018-03-19 12:55:00,132.86,133.01,132.78,132.88,29939.0,132.86,133.01,132.78,132.88,29939.0
2018-03-19 13:00:00,132.86,132.93,132.62,132.81,11166.0,132.86,132.93,132.62,132.81,11166.0
2018-03-19 13:05:00,132.73,132.83,132.49,132.51,18060.0,132.73,132.83,132.49,132.51,18060.0
2018-03-19 13:10:00,132.51,132.86,132.43,132.86,20560.0,132.51,132.86,132.43,132.86,20560.0
2018-03-19 13:15:00,132.84,132.89,132.69,132.86,13989.0,132.84,132.89,132.69,132.86,13989.0
2018-03-19 13:20:00,132.87,132.87,132.68,132.73,9053.0,132.87,132.87,132.68,132.73,9053.0
2018-03-19 13:25:00,132.75,132.96,132.62,132.9,18460.0,132.75,132.96,132.62,132.9,18460.0
2018-03-19 13:30:00,132.97,133.2,132.86,133.04,15544.0,132.97,133.2,132.86,133.04,15544.0
2018-03-19 13:35:00,133.07,133.24,133.06,133.23,6639.0,133.07,133.24,133.06,133.23,6639.0
2018-03-19 13:40:00,133.28,133.38,133.22,133.36,8429.0,133.28,133.38,133.22,133.36,8429.0
2018-03-19 13:45:00,133.34,133.46,133.3,133.43,32354.0,133.34,133.46,133.3,133.43,32354.0
2018-03-19 13:50:00,133.42,133.47,133.07,133.2,42985.0,133.42,133.47,133.07,133.2,42985.0
2018-03-19 13:55:00,133.18,133.38,133.08,133.38,9647.0,133.18,133.38,133.08,133.38,9647.0
2018-03-19 14:00:00,133.35,133.68,133.29,133.63,9867.0,133.35,133.68,133.29,133.63,9867.0
2018-03-19 14:05:00,133.65,133.73,133.38,133.42,26728.0,133.65,133.73,133.38,133.42,26728.0
2018-03-19 14:10:00,133.36,133.48,133.21,133.48,19877.0,133.36,133.48,133.21,133.48,19877.0
2018-03-19 14:15:00,133.41,133.47,133.07,133.07,11366.0,133.41,133.47,133.07,133.07,11366.0
2018-03-19 14:20:00,133.08,133.17,132.82,133.0,36900.0,133.08,133.17,132.82,133.0,36900.0
2018-03-19 14:25:00,133.0,133.2,132.99,133.05,7507.0,133.0,133.2,132.99,133.05,7507.0
2018-03-19 14:30:00,133.0,133.18,132.95,133.02,18881.0,133.0,133.18,132.95,133.02,18881.0
2018-03-19 14:35:00,133.01,133.06,132.52,132.63,16878.0,133.01,133.06,132.52,132.63,16878.0
2018-03-19 14:40:00,132.59,133.0,132.42,133.0,10050.0,132.59,133.0,132.42,133.0,10050.0
2018-03-19 14:45:00,133.0,133.05,132.85,132.98,12572.0,133.0,133.05,132.85,132.98,12572.0
2018-03-19 14:50:00,132.99,133.26,132.89,133.26,9644.0,132.99,133.26,132.89,133.26,9644.0
2018-03-19 14:55:00,133.28,133.38,133.13,133.13,8261.0,133.28,133.38,133.13,133.13,8261.0
2018-03-19 15:00:00,133.2,133.29,133.04,133.29,11050.0,133.2,133.29,133.04,133.29,11050.0
2018-03-19 15:05:00,133.21,133.49,133.12,133.32,15497.0,133.21,133.49,133.12,133.32,15497.0
2018-03-19 15:10:00,133.27,133.55,133.27,133.55,16920.0,133.27,133.55,133.27,133.55,16920.0
2018-03-19 15:15:00,133.57,133.93,133.56,133.93,21745.0,133.57,133.93,133.56,133.93,21745.0
2018-03-19 15:20:00,133.93,134.0,133.65,133.65,15334.0,133.93,134.0,133.65,133.65,15334.0
2018-03-19 15:25:00,133.66,133.75,133.6,133.68,25414.0,133.66,133.75,133.6,133.68,25414.0
2018-03-19 15:30:00,133.68,133.8,133.63,133.69,25866.0,133.68,133.8,133.63,133.69,25866.0
2018-03-19 15:35:00,133.66,134.11,133.64,134.05,21844.0,133.66,134.11,133.64,134.05,21844.0
2018-03-19 15:40:00,134.01,134.1,133.93,133.98,26338.0,134.01,134.1,133.93,133.98,26338.0
2018-03-19 15:45:00,133.95,134.38,133.94,134.15,38380.0,133.95,134.38,133.94,134.15,38380.0
2018-03-19 15:50:00,134.15,134.29,133.87,134.29,41319.0,134.15,134.29,133.87,134.29,41319.0
2018-03-19 15:55:00,134.26,134.52,134.25,134.31,102377.0,134.26,134.52,134.25,134.31,102377.0
2018-03-20 09:30:00,134.5,135.29,133.89,135.21,30868.0,134.5,135.29,133.89,135.21,30868.0
2018-03-20 09:35:00,135.29,135.33,134.31,134.58,34321.0,135.29,135.33,134.31,134.58,34321.0
2018-03-20 09:40:00,134.81,135.42,134.75,135.42,16824.0,134.81,135.42,134.75,135.42,16824.0
2018-03-20 09:45:00,135.42,135.98,135.32,135.53,12707.0,135.42,135.98,135.32,135.53,12707.0
2018-03-20 09:50:00,135.53,136.12,135.39,135.8,40866.0,135.53,136.12,135.39,135.8,40866.0
2018-03-20 09:55:00,135.67,135.88,135.44,135.55,13036.0,135.67,135.88,135.44,135.55,13036.0
2018-03-20 10:00:00,135.53,135.64,135.39,135.49,25088.0,135.53,135.64,135.39,135.49,25088.0
2018-03-20 10:05:00,135.45,135.5,135.11,135.24,13085.0,135.45,135.5,135.11,135.24,13085.0
2018-03-20 10:10:00,135.23,135.26,134.95,135.26,9954.0,135.23,135.26,134.95,135.26,9954.0
2018-03-20 10:15:00,135.31,135.31,134.85,134.91,32734.0,135.31,135.31,134.85,134.91,32734.0
2018-03-20 10:20:00,134.87,135.14,134.86,134.97,10833.0,134.87,135.14,134.86,134.97,10833.0
2018-03-20 10:25:00,134.94,134.94,134.5,134.68,15920.0,134.94,134.94,134.5,134.68,15920.0
2018-03-20 10:30:00,134.73,135.43,134.65,135.3,45265.0,134.73,135.43,134.65,135.3,45265.0
2018-03-20 10:35:00,135.22,135.27,135.06,135.2,10064.0,135.22,135.27,135.06,135.2,10064.0
2018-03-20 10:40:00,135.19,135.2,134.63,134.63,9186.0,135.19,135.2,134.63,134.63,9186.0
2018-03-20 10:45:00,134.63,134.8,134.56,134.61,10703.0,134.63,134.8,134.56,134.61,10703.0
2018-03-20 10:50:00,134.58,134.95,134.58,134.89,9228.0,134.58,134.95,134.58,134.89,9228.0
2018-03-20 10:55:00,134.89,135.16,134.73,135.13,10348.0,134.89,135.16,134.73,135.13,10348.0
2018-03-20 11:00:00,135.2,135.34,135.08,135.17,23710.0,135.2,135.34,135.08,135.17,23710.0
2018-03-20 11:05:00,135.1,135.24,134.92,134.92,23725.0,135.1,135.24,134.92,134.92,23725.0
2018-03-20 11:10:00,134.98,135.14,134.9,134.93,11279.0,134.98,135.14,134.9,134.93,11279.0
2018-03-20 11:15:00,134.99,135.04,134.9,135.0,12569.0,134.99,135.04,134.9,135.0,12569.0
2018-03-20 11:20:00,135.0,135.21,134.93,135.14,28391.0,135.0,135.21,134.93,135.14,28391.0
2018-03-20 11:25:00,135.1,135.28,134.94,135.22,34002.0,135.1,135.28,134.94,135.22,34002.0
2018-03-20 11:30:00,135.4,135.48,135.28,135.44,13743.0,135.4,135.48,135.28,135.44,13743.0
2018-03-20 11:35:00,135.44,135.54,135.27,135.54,4750.0,135.44,135.54,135.27,135.54,4750.0
2018-03-20 11:40:00,135.5,135.5,135.03,135.1,11527.0,135.5,135.5,135.03,135.1,11527.0
2018-03-20 11:45:00,135.11,135.12,134.7,134.7,7252.0,135.11,135.12,134.7,134.7,7252.0
2018-03-20 11:50:00,134.7,134.7,134.39,134.64,13600.0,134.7,134.7,134.39,134.64,13600.0
2018-03-20 11:55:00,134.66,134.85,134.6,134.68,6335.0,134.66,134.85,134.6,134.68,6335.0
2018-03-20 12:00:00,134.76,134.83,134.53,134.83,10218.0,134.76,134.83,134.53,134.83,10218.0
2018-03-20 12:05:00,134.79,134.86,134.66,134.72,10557.0,134.79,134.86,134.66,134.72,10557.0
2018-03-20 12:10:00,134.64,135.07,134.63,135.07,2753.0,134.64,135.07,134.63,135.07,2753.0
2018-03-20 12:15:00,135.08,135.21,134.95,135.1,6313.0,135.08,135.21,134.95,135.1,6313.0
2018-03-20 12:20:00,135.13,135.46,135.1,135.33,8918.0,135.13,135.46,135.1,135.33,8918.0
2018-03-20 12:25:00,135.45,135.68,135.43,135.62,5020.0,135.45,135.68,135.43,135.62,5020.0
2018-03-20 12:30:00,135.53,135.84,135.53,135.6,24500.0,135.53,135.84,135.53,135.6,24500.0
2018-03-20 12:35:00,135.62,135.74,135.55,135.55,5901.0,135.62,135.74,135.55,135.55,5901.0
2018-03-20 12:40:00,135.49,135.62,135.37,135.37,5690.0,135.49,135.62,135.37,135.37,5690.0
2018-03-20 12:45:00,135.3,135.57,135.22,135.49,9739.0,135.3,135.57,135.22,135.49,9739.0
2018-03-20 12:50:00,135.49,135.59,135.46,135.59,8838.0,135.49,135.59,135.46,135.59,8838.0
2018-03-20 12:55:00,135.61,135.82,135.6,135.82,10673.0,135.61,135.82,135.6,135.82,10673.0
2018-03-20 13:00:00,135.76,135.85,135.76,135.85,4501.0,135.76,135.85,135.76,135.85,4501.0
2018-03-20 13:05:00,135.86,135.88,135.69,135.72,7945.0,135.86,135.88,135.69,135.72,7945.0
2018-03-20 13:10:00,135.69,135.84,135.51,135.55,7409.0,135.69,135.84,135.51,135.55,7409.0
2018-03-20 13:15:00,135.53,135.53,135.31,135.31,8579.0,135.53,135.53,135.31,135.31,8579.0
2018-03-20 13:20:00,135.32,135.45,135.2,135.37,11166.0,135.32,135.45,135.2,135.37,11166.0
2018-03-20 13:25:00,135.37,135.46,135.35,135.43,7524.0,135.37,135.46,135.35,135.43,7524.0
2018-03-20 13:30:00,135.41,135.5,135.26,135.28,12157.0,135.41,135.5,135.26,135.28,12157.0
2018-03-20 13:35:00,135.26,135.4,135.23,135.35,7762.0,135.26,135.4,135.23,135.35,7762.0
2018-03-20 13:40:00,135.35,135.36,135.22,135.28,6573.0,135.35,135.36,135.22,135.28,6573.0
2018-03-20 13:45:00,135.25,135.3,135.17,135.28,8300.0,135.25,135.3,135.17,135.28,8300.0
2018-03-20 13:50:00,135.35,135.62,135.35,135.62,9665.0,135.35,135.62,135.35,135.62,9665.0
2018-03-20 13:55:00,135.68,135.7,135.57,135.57,8945.0,135.68,135.7,135.57,135.57,8945.0
2018-03-20 14:00:00,135.5,135.78,135.42,135.78,6911.0,135.5,135.78,135.42,135.78,6911.0
2018-03-20 14:05:00,135.82,135.92,135.71,135.71,7563.0,135.82,135.92,135.71,135.71,7563.0
2018-03-20 14:10:00,135.69,135.78,135.63,135.65,5384.0,135.69,135.78,135.63,135.65,5384.0
2018-03-20 14:15:00,135.69,135.82,135.67,135.77,10011.0,135.69,135.82,135.67,135.77,10011.0
2018-03-20 14:20:00,135.78,135.8,135.6,135.66,7073.0,135.78,135.8,135.6,135.66,7073.0
2018-03-20 14:25:00,135.67,135.77,135.61,135.75,6984.0,135.67,135.77,135.61,135.75,6984.0
2018-03-20 14:30:00,135.79,135.79,135.49,135.53,12178.0,135.79,135.79,135.49,135.53,12178.0
2018-03-20 14:35:00,135.56,135.66,135.55,135.62,9011.0,135.56,135.66,135.55,135.62,9011.0
2018-03-20 14:40:00,135.59,135.75,135.54,135.67,10731.0,135.59,135.75,135.54,135.67,10731.0
2018-03-20 14:45:00,135.69,135.86,135.63,135.85,8378.0,135.69,135.86,135.63,135.85,8378.0
2018-03-20 14:50:00,135.89,136.03,135.8,135.96,17916.0,135.89,136.03,135.8,135.96,17916.0
2018-03-20 14:55:00,135.98,136.12,135.87,136.04,7112.0,135.98,136.12,135.87,136.04,7112.0
2018-03-20 15:00:00,136.05,136.17,135.96,135.99,10200.0,136.05,136.17,135.96,135.99,10200.0
2018-03-20 15:05:00,135.98,136.29,135.95,136.22,19451.0,135.98,136.29,135.95,136.22,19451.0
2018-03-20 15:10:00,136.21,136.27,136.08,136.23,12022.0,136.21,136.27,136.08,136.23,12022.0
2018-03-20 15:15:00,136.22,136.23,135.84,135.84,18288.0,136.22,136.23,135.84,135.84,18288.0
2018-03-20 15:20:00,135.83,135.99,135.83,135.97,9094.0,135.83,135.99,135.83,135.97,9094.0
2018-03-20 15:25:00,135.95,135.97,135.69,135.69,13645.0,135.95,135.97,135.69,135.69,13645.0
2018-03-20 15:30:00,135.74,135.78,135.53,135.62,22891.0,135.74,135.78,135.53,135.62,22891.0
2018-03-20 15:35:00,135.62,135.64,135.23,135.33,23017.0,135.62,135.64,135.23,135.33,23017.0
2018-03-20 15:40:00,135.36,135.36,135.16,135.16,17821.0,135.36,135.36,135.16,135.16,17821.0
2018-03-20 15:45:00,135.16,135.19,134.81,134.9,42534.0,135.16,135.19,134.81,134.9,42534.0
2018-03-20 15:50:00,134.89,134.9,134.52,134.62,53974.0,134.89,134.9,134.52,134.62,53974.0
2018-03-20 15:55:00,134.62,134.66,134.5,134.6,110895.0,134.62,134.66,134.5,134.6,110895.0
2018-03-21 09:30:00,135.01,135.01,134.29,134.36,61323.0,135.01,135.01,134.29,134.36,61323.0
2018-03-21 09:35:00,134.41,134.41,133.87,134.15,15041.0,134.41,134.41,133.87,134.15,15041.0
2018-03-21 09:40:00,134.21,134.4,134.15,134.32,7849.0,134.21,134.4,134.15,134.32,7849.0
2018-03-21 09:45:00,134.28,135.15,134.24,134.87,12557.0,134.28,135.15,134.24,134.87,12557.0
2018-03-21 09:50:00,134.9,135.62,134.85,135.51,10212.0,134.9,135.62,134.85,135.51,10212.0
2018-03-21 09:55:00,135.48,135.79,135.32,135.59,14088.0,135.48,135.79,135.32,135.59,14088.0
2018-03-21 10:00:00,135.76,136.43,135.76,136.25,8088.0,135.76,136.43,135.76,136.25,8088.0
2018-03-21 10:05:00,136.23,136.52,135.92,136.5,22281.0,136.23,136.52,135.92,136.5,22281.0
2018-03-21 10:10:00,136.44,136.6,136.19,136.28,16324.0,136.44,136.6,136.19,136.28,16324.0
2018-03-21 10:15:00,136.31,136.32,135.72,135.8,9766.0,136.31,136.32,135.72,135.8,9766.0
2018-03-21 10:20:00,135.84,135.95,135.67,135.67,6621.0,135.84,135.95,135.67,135.67,6621.0
2018-03-21 10:25:00,135.65,135.85,135.65,135.78,17549.0,135.65,135.85,135.65,135.78,17549.0
2018-03-21 10:30:00,135.77,135.82,135.58,135.69,17223.0,135.77,135.82,135.58,135.69,17223.0
2018-03-21 10:35:00,135.75,135.87,135.58,135.65,12985.0,135.75,135.87,135.58,135.65,12985.0
2018-03-21 10:40:00,135.72,135.83,135.6,135.83,10971.0,135.72,135.83,135.6,135.83,10971.0
2018-03-21 10:45:00,135.93,136.15,135.88,135.88,7520.0,135.93,136.15,135.88,135.88,7520.0
2018-03-21 10:50:00,135.84,135.97,135.56,135.56,5821.0,135.84,135.97,135.56,135.56,5821.0
2018-03-21 10:55:00,135.63,135.8,135.58,135.7,11609.0,135.63,135.8,135.58,135.7,11609.0
2018-03-21 11:00:00,135.59,135.73,135.07,135.07,16697.0,135.59,135.73,135.07,135.07,16697.0
2018-03-21 11:05:00,135.09,135.36,135.08,135.36,3334.0,135.09,135.36,135.08,135.36,3334.0
2018-03-21 11:10:00,135.27,135.59,135.19,135.56,9057.0,135.27,135.59,135.19,135.56,9057.0
2018-03-21 11:15:00,135.6,135.78,135.4,135.73,28293.0,135.6,135.78,135.4,135.73,28293.0
2018-03-21 11:20:00,135.66,135.91,135.62,135.78,10600.0,135.66,135.91,135.62,135.78,10600.0
2018-03-21 11:25:00,135.8,135.8,135.63,135.7,10540.0,135.8,135.8,135.63,135.7,10540.0
2018-03-21 11:30:00,135.71,135.71,135.48,135.65,11020.0,135.71,135.71,135.48,135.65,11020.0
2018-03-21 11:35:00,135.57,135.95,135.53,135.94,25965.0,135.57,135.95,135.53,135.94,25965.0
2018-03-21 11:40:00,135.94,136.24,135.83,136.04,32267.0,135.94,136.24,135.83,136.04,32267.0
2018-03-21 11:45:00,136.03,136.37,136.03,136.31,4998.0,136.03,136.37,136.03,136.31,4998.0
2018-03-21 11:50:00,136.27,136.71,136.25,136.68,7787.0,136.27,136.71,136.25,136.68,7787.0
2018-03-21 11:55:00,136.74,136.79,136.46,136.54,6065.0,136.74,136.79,136.46,136.54,6065.0
2018-03-21 12:00:00,136.47,136.47,136.11,136.15,11009.0,136.47,136.47,136.11,136.15,11009.0
2018-03-21 12:05:00,136.14,136.27,136.13,136.22,3328.0,136.14,136.27,136.13,136.22,3328.0
2018-03-21 12:10:00,136.22,136.25,136.02,136.04,6268.0,136.22,136.25,136.02,136.04,6268.0
2018-03-21 12:15:00,136.04,136.21,135.83,136.2,11300.0,136.04,136.21,135.83,136.2,11300.0
2018-03-21 12:20:00,136.21,136.36,136.2,136.23,4325.0,136.21,136.36,136.2,136.23,4325.0
2018-03-21 12:25:00,136.19,136.23,136.12,136.13,2646.0,136.19,136.23,136.12,136.13,2646.0
2018-03-21 12:30:00,136.17,136.23,136.13,136.15,11674.0,136.17,136.23,136.13,136.15,11674.0
2018-03-21 12:35:00,136.14,136.14,135.95,136.03,3100.0,136.14,136.14,135.95,136.03,3100.0
2018-03-21 12:40:00,136.05,136.45,136.05,136.44,11115.0,136.05,136.45,136.05,136.44,11115.0
2018-03-21 12:45:00,136.4,136.41,136.12,136.19,7500.0,136.4,136.41,136.12,136.19,7500.0
2018-03-21 12:50:00,136.28,136.37,136.28,136.31,4963.0,136.28,136.37,136.28,136.31,4963.0
2018-03-21 12:55:00,136.32,136.4,136.23,136.26,4138.0,136.32,136.4,136.23,136.26,4138.0
2018-03-21 13:00:00,136.32,136.32,136.16,136.25,5364.0,136.32,136.32,136.16,136.25,5364.0
2018-03-21 13:05:00,136.27,136.33,135.93,135.94,6188.0,136.27,136.33,135.93,135.94,6188.0
2018-03-21 13:10:00,135.95,136.07,135.82,135.93,11307.0,135.95,136.07,135.82,135.93,11307.0
2018-03-21 13:15:00,135.93,136.09,135.88,136.09,8953.0,135.93,136.09,135.88,136.09,8953.0
2018-03-21 13:20:00,136.09,136.13,136.03,136.1,8650.0,136.09,136.13,136.03,136.1,8650.0
2018-03-21 13:25:00,136.09,136.27,136.09,136.2,5752.0,136.09,136.27,136.09,136.2,5752.0
2018-03-21 13:30:00,136.2,136.2,135.9,136.06,11212.0,136.2,136.2,135.9,136.06,11212.0
2018-03-21 13:35:00,136.1,136.23,135.93,135.94,8448.0,136.1,136.23,135.93,135.94,8448.0
2018-03-21 13:40:00,135.97,136.1,135.91,135.98,9597.0,135.97,136.1,135.91,135.98,9597.0
2018-03-21 13:45:00,135.96,136.15,135.95,136.12,6013.0,135.96,136.15,135.95,136.12,6013.0
2018-03-21 13:50:00,136.09,136.23,136.07,136.23,6413.0,136.09,136.23,136.07,136.23,6413.0
2018-03-21 13:55:00,136.26,136.41,136.17,136.28,10040.0,136.26,136.41,136.17,136.28,10040.0
2018-03-21 14:00:00,136.38,137.0,135.76,136.04,26702.0,136.38,137.0,135.76,136.04,26702.0
2018-03-21 14:05:00,136.2,136.73,136.2,136.58,14613.0,136.2,136.73,136.2,136.58,14613.0
2018-03-21 14:10:00,136.58,137.03,136.53,136.91,28139.0,136.58,137.03,136.53,136.91,28139.0
2018-03-21 14:15:00,136.89,137.6,136.87,137.14,61351.0,136.89,137.6,136.87,137.14,61351.0
2018-03-21 14:20:00,137.17,137.18,136.52,136.83,49738.0,137.17,137.18,136.52,136.83,49738.0
2018-03-21 14:25:00,136.84,136.93,136.17,136.58,22524.0,136.84,136.93,136.17,136.58,22524.0
2018-03-21 14:30:00,136.53,136.74,136.34,136.55,25576.0,136.53,136.74,136.34,136.55,25576.0
2018-03-21 14:35:00,136.47,136.55,135.87,135.87,15137.0,136.47,136.55,135.87,135.87,15137.0
2018-03-21 14:40:00,135.94,136.08,135.69,136.0,15050.0,135.94,136.08,135.69,136.0,15050.0
2018-03-21 14:45:00,136.01,136.05,135.52,135.57,10850.0,136.01,136.05,135.52,135.57,10850.0
2018-03-21 14:50:00,135.52,136.05,135.27,135.99,38674.0,135.52,136.05,135.27,135.99,38674.0
2018-03-21 14:55:00,136.0,136.43,135.93,136.43,31219.0,136.0,136.43,135.93,136.43,31219.0
2018-03-21 15:00:00,136.34,136.61,136.17,136.4,25286.0,136.34,136.61,136.17,136.4,25286.0
2018-03-21 15:05:00,136.39,136.51,136.03,136.37,20734.0,136.39,136.51,136.03,136.37,20734.0
2018-03-21 15:10:00,136.44,137.01,136.26,137.0,14472.0,136.44,137.01,136.26,137.0,14472.0
2018-03-21 15:15:00,136.88,136.88,136.53,136.59,7341.0,136.88,136.88,136.53,136.59,7341.0
2018-03-21 15:20:00,136.59,136.77,136.5,136.5,10060.0,136.59,136.77,136.5,136.5,10060.0
2018-03-21 15:25:00,136.56,136.62,136.22,136.27,13646.0,136.56,136.62,136.22,136.27,13646.0
2018-03-21 15:30:00,136.25,136.41,136.12,136.27,16038.0,136.25,136.41,136.12,136.27,16038.0
2018-03-21 15:35:00,136.24,136.61,136.24,136.41,19454.0,136.24,136.61,136.24,136.41,19454.0
2018-03-21 15:40:00,136.41,136.57,136.25,136.27,30690.0,136.41,136.57,136.25,136.27,30690.0
2018-03-21 15:45:00,136.23,136.47,136.19,136.29,38582.0,136.23,136.47,136.19,136.29,38582.0
2018-03-21 15:50:00,136.09,136.29,135.65,135.82,86785.0,136.09,136.29,135.65,135.82,86785.0
2018-03-21 15:55:00,135.81,136.29,135.46,135.52,264541.0,135.81,136.29,135.46,135.52,264541.0
2018-03-22 09:30:00,133.82,134.99,133.33,134.39,33745.0,133.82,134.99,133.33,134.39,33745.0
2018-03-22 09:35:00,134.43,134.93,134.13,134.19,21115.0,134.43,134.93,134.13,134.19,21115.0
2018-03-22 09:40:00,134.22,135.11,134.22,134.56,13157.0,134.22,135.11,134.22,134.56,13157.0
2018-03-22 09:45:00,134.54,134.94,134.29,134.81,12022.0,134.54,134.94,134.29,134.81,12022.0
2018-03-22 09:50:00,134.82,134.88,134.39,134.39,9168.0,134.82,134.88,134.39,134.39,9168.0
2018-03-22 09:55:00,134.44,134.93,134.37,134.8,20754.0,134.44,134.93,134.37,134.8,20754.0
2018-03-22 10:00:00,134.81,135.32,134.49,135.27,14356.0,134.81,135.32,134.49,135.27,14356.0
2018-03-22 10:05:00,135.22,135.38,135.02,135.27,7639.0,135.22,135.38,135.02,135.27,7639.0
2018-03-22 10:10:00,135.3,135.68,135.26,135.66,3748.0,135.3,135.68,135.26,135.66,3748.0
2018-03-22 10:15:00,135.67,135.7,135.48,135.7,14506.0,135.67,135.7,135.48,135.7,14506.0
2018-03-22 10:20:00,135.77,135.93,135.51,135.54,8008.0,135.77,135.93,135.51,135.54,8008.0
2018-03-22 10:25:00,135.54,135.81,135.29,135.49,5147.0,135.54,135.81,135.29,135.49,5147.0
2018-03-22 10:30:00,135.53,135.54,134.96,134.96,5198.0,135.53,135.54,134.96,134.96,5198.0
2018-03-22 10:35:00,135.08,135.31,134.79,135.31,8301.0,135.08,135.31,134.79,135.31,8301.0
2018-03-22 10:40:00,135.42,135.43,134.87,134.99,14885.0,135.42,135.43,134.87,134.99,14885.0
2018-03-22 10:45:00,135.02,135.02,134.54,134.61,10688.0,135.02,135.02,134.54,134.61,10688.0
2018-03-22 10:50:00,134.66,134.68,134.3,134.57,8117.0,134.66,134.68,134.3,134.57,8117.0
2018-03-22 10:55:00,134.49,134.49,134.0,134.38,10791.0,134.49,134.49,134.0,134.38,10791.0
2018-03-22 11:00:00,134.42,134.7,134.3,134.54,4832.0,134.42,134.7,134.3,134.54,4832.0
2018-03-22 11:05:00,134.62,134.66,134.45,134.63,10605.0,134.62,134.66,134.45,134.63,10605.0
2018-03-22 11:10:00,134.59,134.92,134.55,134.6,14974.0,134.59,134.92,134.55,134.6,14974.0
2018-03-22 11:15:00,134.62,134.79,134.5,134.69,6203.0,134.62,134.79,134.5,134.69,6203.0
2018-03-22 11:20:00,134.75,134.75,134.19,134.27,21436.0,134.75,134.75,134.19,134.27,21436.0
2018-03-22 11:25:00,134.27,134.32,133.84,134.0,11453.0,134.27,134.32,133.84,134.0,11453.0
2018-03-22 11:30:00,134.07,134.07,133.66,133.83,14300.0,134.07,134.07,133.66,133.83,14300.0
2018-03-22 11:35:00,133.88,133.88,133.43,133.48,17784.0,133.88,133.88,133.43,133.48,17784.0
2018-03-22 11:40:00,133.48,133.54,133.11,133.23,21635.0,133.48,133.54,133.11,133.23,21635.0
2018-03-22 11:45:00,133.23,133.64,133.17,133.34,42661.0,133.23,133.64,133.17,133.34,42661.0
2018-03-22 11:50:00,133.35,133.47,133.03,133.36,16065.0,133.35,133.47,133.03,133.36,16065.0
2018-03-22 11:55:00,133.41,133.59,133.12,133.15,24695.0,133.41,133.59,133.12,133.15,24695.0
2018-03-22 12:00:00,133.14,133.31,132.98,133.25,19590.0,133.14,133.31,132.98,133.25,19590.0
2018-03-22 12:05:00,133.3,133.4,133.2,133.29,17500.0,133.3,133.4,133.2,133.29,17500.0
2018-03-22 12:10:00,133.36,133.46,133.0,133.03,11825.0,133.36,133.46,133.0,133.03,11825.0
2018-03-22 12:15:00,132.98,133.69,132.93,133.47,55021.0,132.98,133.69,132.93,133.47,55021.0
2018-03-22 12:20:00,133.48,133.8,133.48,133.63,29151.0,133.48,133.8,133.48,133.63,29151.0
2018-03-22 12:25:00,133.62,134.12,133.52,134.12,23027.0,133.62,134.12,133.52,134.12,23027.0
2018-03-22 12:30:00,134.07,134.14,133.58,133.72,14000.0,134.07,134.14,133.58,133.72,14000.0
2018-03-22 12:35:00,133.65,133.96,133.6,133.91,19587.0,133.65,133.96,133.6,133.91,19587.0
2018-03-22 12:40:00,134.03,134.27,133.95,134.05,12247.0,134.03,134.27,133.95,134.05,12247.0
2018-03-22 12:45:00,133.97,134.0,133.77,133.94,10407.0,133.97,134.0,133.77,133.94,10407.0
2018-03-22 12:50:00,133.87,134.3,133.83,134.3,4499.0,133.87,134.3,133.83,134.3,4499.0
2018-03-22 12:55:00,134.22,134.32,133.93,134.05,4848.0,134.22,134.32,133.93,134.05,4848.0
2018-03-22 13:00:00,133.98,133.98,133.33,133.45,6908.0,133.98,133.98,133.33,133.45,6908.0
2018-03-22 13:05:00,133.48,133.48,133.27,133.4,6826.0,133.48,133.48,133.27,133.4,6826.0
2018-03-22 13:10:00,133.42,133.63,133.22,133.63,6150.0,133.42,133.63,133.22,133.63,6150.0
2018-03-22 13:15:00,133.73,133.77,133.48,133.48,8144.0,133.73,133.77,133.48,133.48,8144.0
2018-03-22 13:20:00,133.47,134.05,133.45,134.02,10340.0,133.47,134.05,133.45,134.02,10340.0
2018-03-22 13:25:00,133.97,134.19,133.89,134.07,19091.0,133.97,134.19,133.89,134.07,19091.0
2018-03-22 13:30:00,134.22,134.27,134.01,134.22,26318.0,134.22,134.27,134.01,134.22,26318.0
2018-03-22 13:35:00,134.33,134.42,134.2,134.26,8162.0,134.33,134.42,134.2,134.26,8162.0
2018-03-22 13:40:00,134.2,134.23,134.04,134.2,6398.0,134.2,134.23,134.04,134.2,6398.0
2018-03-22 13:45:00,134.2,134.26,133.98,134.03,9634.0,134.2,134.26,133.98,134.03,9634.0
2018-03-22 13:50:00,134.01,134.01,133.69,133.75,12350.0,134.01,134.01,133.69,133.75,12350.0
2018-03-22 13:55:00,133.68,133.77,133.32,133.47,20246.0,133.68,133.77,133.32,133.47,20246.0
2018-03-22 14:00:00,133.49,133.62,133.3,133.42,9665.0,133.49,133.62,133.3,133.42,9665.0
2018-03-22 14:05:00,133.43,133.53,133.18,133.18,10721.0,133.43,133.53,133.18,133.18,10721.0
2018-03-22 14:10:00,133.2,133.37,133.12,133.28,8770.0,133.2,133.37,133.12,133.28,8770.0
2018-03-22 14:15:00,133.3,133.56,133.18,133.3,9402.0,133.3,133.56,133.18,133.3,9402.0
2018-03-22 14:20:00,133.21,133.35,132.88,132.99,8925.0,133.21,133.35,132.88,132.99,8925.0
2018-03-22 14:25:00,133.01,133.01,132.64,132.69,15303.0,133.01,133.01,132.64,132.69,15303.0
2018-03-22 14:30:00,132.68,132.85,132.53,132.81,12175.0,132.68,132.85,132.53,132.81,12175.0
2018-03-22 14:35:00,132.79,132.88,132.71,132.83,15813.0,132.79,132.88,132.71,132.83,15813.0
2018-03-22 14:40:00,132.86,132.89,132.65,132.86,14737.0,132.86,132.89,132.65,132.86,14737.0
2018-03-22 14:45:00,132.85,133.12,132.71,133.09,12142.0,132.85,133.12,132.71,133.09,12142.0
2018-03-22 14:50:00,133.05,133.18,132.89,132.93,9939.0,133.05,133.18,132.89,132.93,9939.0
2018-03-22 14:55:00,132.95,132.97,132.5,132.63,14933.0,132.95,132.97,132.5,132.63,14933.0
2018-03-22 15:00:00,132.59,132.94,132.57,132.88,18869.0,132.59,132.94,132.57,132.88,18869.0
2018-03-22 15:05:00,132.83,132.94,132.55,132.6,13566.0,132.83,132.94,132.55,132.6,13566.0
2018-03-22 15:10:00,132.6,132.77,132.55,132.59,14979.0,132.6,132.77,132.55,132.59,14979.0
2018-03-22 15:15:00,132.64,132.69,132.29,132.52,50003.0,132.64,132.69,132.29,132.52,50003.0
2018-03-22 15:20:00,132.5,132.6,132.36,132.36,63294.0,132.5,132.6,132.36,132.36,63294.0
2018-03-22 15:25:00,132.38,132.49,132.12,132.18,37457.0,132.38,132.49,132.12,132.18,37457.0
2018-03-22 15:30:00,132.15,132.16,131.76,131.94,55541.0,132.15,132.16,131.76,131.94,55541.0
2018-03-22 15:35:00,131.96,131.97,131.63,131.66,37454.0,131.96,131.97,131.63,131.66,37454.0
2018-03-22 15:40:00,131.63,131.81,131.56,131.67,35952.0,131.63,131.81,131.56,131.67,35952.0
2018-03-22 15:45:00,131.65,131.68,131.17,131.58,85810.0,131.65,131.68,131.17,131.58,85810.0
2018-03-22 15:50:00,131.38,131.77,131.35,131.64,76400.0,131.38,131.77,131.35,131.64,76400.0
2018-03-22 15:55:00,131.64,131.72,131.36,131.4,158553.0,131.64,131.72,131.36,131.4,158553.0
2018-03-23 09:30:00,131.75,132.5,130.84,131.84,56404.0,131.75,132.5,130.84,131.84,56404.0
2018-03-23 09:35:00,131.66,131.88,130.89,130.89,13129.0,131.66,131.88,130.89,130.89,13129.0
2018-03-23 09:40:00,130.88,131.03,130.56,130.86,32091.0,130.88,131.03,130.56,130.86,32091.0
2018-03-23 09:45:00,130.85,130.87,129.85,130.44,49435.0,130.85,130.87,129.85,130.44,49435.0
2018-03-23 09:50:00,130.34,131.14,130.3,130.84,31121.0,130.34,131.14,130.3,130.84,31121.0
2018-03-23 09:55:00,130.98,131.37,130.6,130.61,22853.0,130.98,131.37,130.6,130.61,22853.0
2018-03-23 10:00:00,130.86,131.19,130.71,130.9,28485.0,130.86,131.19,130.71,130.9,28485.0
2018-03-23 10:05:00,130.98,131.11,130.34,130.89,31295.0,130.98,131.11,130.34,130.89,31295.0
2018-03-23 10:10:00,130.77,130.95,130.57,130.62,15621.0,130.77,130.95,130.57,130.62,15621.0
2018-03-23 10:15:00,130.82,131.44,130.82,131.02,22729.0,130.82,131.44,130.82,131.02,22729.0
2018-03-23 10:20:00,131.01,131.29,130.85,131.07,13525.0,131.01,131.29,130.85,131.07,13525.0
2018-03-23 10:25:00,131.07,131.49,130.97,131.49,14545.0,131.07,131.49,130.97,131.49,14545.0
2018-03-23 10:30:00,131.52,132.0,131.38,131.83,19574.0,131.52,132.0,131.38,131.83,19574.0
2018-03-23 10:35:00,131.83,131.83,131.59,131.62,5336.0,131.83,131.83,131.59,131.62,5336.0
2018-03-23 10:40:00,131.59,131.94,131.5,131.58,17012.0,131.59,131.94,131.5,131.58,17012.0
2018-03-23 10:45:00,131.6,131.86,131.45,131.51,19475.0,131.6,131.86,131.45,131.51,19475.0
2018-03-23 10:50:00,131.41,131.74,131.21,131.55,8600.0,131.41,131.74,131.21,131.55,8600.0
2018-03-23 10:55:00,131.66,131.75,131.48,131.62,14799.0,131.66,131.75,131.48,131.62,14799.0
2018-03-23 11:00:00,131.61,131.82,131.51,131.61,10473.0,131.61,131.82,131.51,131.61,10473.0
2018-03-23 11:05:00,131.5,131.5,131.19,131.2,16894.0,131.5,131.5,131.19,131.2,16894.0
2018-03-23 11:10:00,131.26,131.26,130.76,130.95,12155.0,131.26,131.26,130.76,130.95,12155.0
2018-03-23 11:15:00,130.98,131.28,130.87,131.17,7849.0,130.98,131.28,130.87,131.17,7849.0
2018-03-23 11:20:00,131.14,131.31,130.83,131.07,13057.0,131.14,131.31,130.83,131.07,13057.0
2018-03-23 11:25:00,131.0,131.06,130.75,130.85,12059.0,131.0,131.06,130.75,130.85,12059.0
2018-03-23 11:30:00,130.84,131.04,130.57,130.99,7955.0,130.84,131.04,130.57,130.99,7955.0
2018-03-23 11:35:00,131.11,131.39,130.71,130.81,24422.0,131.11,131.39,130.71,130.81,24422.0
2018-03-23 11:40:00,130.82,130.96,130.43,130.48,8193.0,130.82,130.96,130.43,130.48,8193.0
2018-03-23 11:45:00,130.61,130.71,130.38,130.46,10993.0,130.61,130.71,130.38,130.46,10993.0
2018-03-23 11:50:00,130.49,130.6,130.18,130.44,20030.0,130.49,130.6,130.18,130.44,20030.0
2018-03-23 11:55:00,130.47,130.47,129.9,130.06,11130.0,130.47,130.47,129.9,130.06,11130.0
2018-03-23 12:00:00,130.06,130.65,130.0,130.65,11795.0,130.06,130.65,130.0,130.65,11795.0
2018-03-23 12:05:00,130.59,130.7,130.23,130.67,11796.0,130.59,130.7,130.23,130.67,11796.0
2018-03-23 12:10:00,130.71,130.75,130.54,130.64,15499.0,130.71,130.75,130.54,130.64,15499.0
2018-03-23 12:15:00,130.64,130.76,130.36,130.42,7888.0,130.64,130.76,130.36,130.42,7888.0
2018-03-23 12:20:00,130.51,130.59,130.38,130.53,12349.0,130.51,130.59,130.38,130.53,12349.0
2018-03-23 12:25:00,130.55,130.68,130.51,130.57,14198.0,130.55,130.68,130.51,130.57,14198.0
2018-03-23 12:30:00,130.57,130.71,130.52,130.59,17921.0,130.57,130.71,130.52,130.59,17921.0
2018-03-23 12:35:00,130.64,130.64,130.17,130.23,8371.0,130.64,130.64,130.17,130.23,8371.0
2018-03-23 12:40:00,130.23,130.29,130.04,130.12,10884.0,130.23,130.29,130.04,130.12,10884.0
2018-03-23 12:45:00,130.12,130.35,130.0,130.17,12589.0,130.12,130.35,130.0,130.17,12589.0
2018-03-23 12:50:00,130.3,130.35,130.18,130.28,9116.0,130.3,130.35,130.18,130.28,9116.0
2018-03-23 12:55:00,130.23,130.24,130.11,130.22,6905.0,130.23,130.24,130.11,130.22,6905.0
2018-03-23 13:00:00,130.16,130.61,130.0,130.61,62263.0,130.16,130.61,130.0,130.61,62263.0
2018-03-23 13:05:00,130.56,130.73,130.5,130.71,13368.0,130.56,130.73,130.5,130.71,13368.0
2018-03-23 13:10:00,130.74,130.9,130.67,130.85,9189.0,130.74,130.9,130.67,130.85,9189.0
2018-03-23 13:15:00,130.86,130.99,130.71,130.85,22267.0,130.86,130.99,130.71,130.85,22267.0
2018-03-23 13:20:00,130.88,131.25,130.71,131.25,10831.0,130.88,131.25,130.71,131.25,10831.0
2018-03-23 13:25:00,131.21,131.23,130.97,131.05,15145.0,131.21,131.23,130.97,131.05,15145.0
2018-03-23 13:30:00,131.04,131.27,130.79,130.94,10504.0,131.04,131.27,130.79,130.94,10504.0
2018-03-23 13:35:00,130.9,130.91,130.63,130.64,12790.0,130.9,130.91,130.63,130.64,12790.0
2018-03-23 13:40:00,130.63,130.85,130.63,130.79,8770.0,130.63,130.85,130.63,130.79,8770.0
2018-03-23 13:45:00,130.83,131.13,130.72,131.13,18256.0,130.83,131.13,130.72,131.13,18256.0
2018-03-23 13:50:00,131.18,131.44,131.12,131.44,16099.0,131.18,131.44,131.12,131.44,16099.0
2018-03-23 13:55:00,131.45,131.56,131.33,131.33,11303.0,131.45,131.56,131.33,131.33,11303.0
2018-03-23 14:00:00,131.33,131.55,131.08,131.14,20646.0,131.33,131.55,131.08,131.14,20646.0
2018-03-23 14:05:00,131.14,131.14,130.75,130.87,62836.0,131.14,131.14,130.75,130.87,62836.0
2018-03-23 14:10:00,130.87,130.92,130.34,130.43,16410.0,130.87,130.92,130.34,130.43,16410.0
2018-03-23 14:15:00,130.36,130.4,130.12,130.17,8818.0,130.36,130.4,130.12,130.17,8818.0
2018-03-23 14:20:00,130.17,130.4,130.01,130.32,15875.0,130.17,130.4,130.01,130.32,15875.0
2018-03-23 14:25:00,130.29,130.31,130.07,130.27,9679.0,130.29,130.31,130.07,130.27,9679.0
2018-03-23 14:30:00,130.31,130.58,130.21,130.24,23420.0,130.31,130.58,130.21,130.24,23420.0
2018-03-23 14:35:00,130.28,130.54,130.12,130.42,14751.0,130.28,130.54,130.12,130.42,14751.0
2018-03-23 14:40:00,130.42,130.64,130.39,130.49,16348.0,130.42,130.64,130.39,130.49,16348.0
2018-03-23 14:45:00,130.48,130.48,130.2,130.28,32253.0,130.48,130.48,130.2,130.28,32253.0
2018-03-23 14:50:00,130.27,130.28,130.01,130.14,30942.0,130.27,130.28,130.01,130.14,30942.0
2018-03-23 14:55:00,130.08,130.15,129.38,129.59,36708.0,130.08,130.15,129.38,129.59,36708.0
2018-03-23 15:00:00,129.6,129.64,128.99,129.24,28467.0,129.6,129.64,128.99,129.24,28467.0
2018-03-23 15:05:00,129.23,129.46,129.02,129.02,23333.0,129.23,129.46,129.02,129.02,23333.0
2018-03-23 15:10:00,129.07,129.48,129.02,129.43,35164.0,129.07,129.48,129.02,129.43,35164.0
2018-03-23 15:15:00,129.45,129.91,129.45,129.54,35480.0,129.45,129.91,129.45,129.54,35480.0
2018-03-23 15:20:00,129.57,129.61,129.19,129.19,39641.0,129.57,129.61,129.19,129.19,39641.0
2018-03-23 15:25:00,129.13,129.31,129.08,129.11,41812.0,129.13,129.31,129.08,129.11,41812.0
2018-03-23 15:30:00,129.06,129.18,128.93,129.04,51544.0,129.06,129.18,128.93,129.04,51544.0
2018-03-23 15:35:00,128.98,129.19,128.86,129.18,42675.0,128.98,129.19,128.86,129.18,42675.0
2018-03-23 15:40:00,129.16,129.31,128.8,128.96,41845.0,129.16,129.31,128.8,128.96,41845.0
2018-03-23 15:45:00,128.96,128.96,128.64,128.67,65560.0,128.96,128.96,128.64,128.67,65560.0
2018-03-23 15:50:00,128.6,128.6,128.08,128.11,95378.0,128.6,128.6,128.08,128.11,95378.0
2018-03-23 15:55:00,128.08,128.36,128.0,128.02,255773.0,128.08,128.36,128.0,128.02,255773.0
2018-03-26 09:30:00,131.05,132.78,130.77,132.5,93974.0,131.05,132.78,130.77,132.5,93974.0
2018-03-26 09:35:00,132.36,132.38,130.86,131.4,45629.0,132.36,132.38,130.86,131.4,45629.0
2018-03-26 09:40:00,131.26,131.5,131.07,131.17,25214.0,131.26,131.5,131.07,131.17,25214.0
2018-03-26 09:45:00,131.09,131.19,130.64,130.87,23145.0,131.09,131.19,130.64,130.87,23145.0
2018-03-26 09:50:00,130.89,131.37,130.77,131.37,42191.0,130.89,131.37,130.77,131.37,42191.0
2018-03-26 09:55:00,131.41,131.55,131.29,131.35,33955.0,131.41,131.55,131.29,131.35,33955.0
2018-03-26 10:00:00,131.3,131.75,131.29,131.66,55540.0,131.3,131.75,131.29,131.66,55540.0
2018-03-26 10:05:00,131.66,131.67,131.37,131.48,24977.0,131.66,131.67,131.37,131.48,24977.0
2018-03-26 10:10:00,131.31,131.37,131.15,131.25,14661.0,131.31,131.37,131.15,131.25,14661.0
2018-03-26 10:15:00,131.27,131.3,130.88,131.19,17524.0,131.27,131.3,130.88,131.19,17524.0
2018-03-26 10:20:00,131.2,131.35,131.2,131.23,8948.0,131.2,131.35,131.2,131.23,8948.0
2018-03-26 10:25:00,131.13,131.2,130.81,130.97,12498.0,131.13,131.2,130.81,130.97,12498.0
2018-03-26 10:30:00,130.81,131.26,130.64,131.2,13040.0,130.81,131.26,130.64,131.2,13040.0
2018-03-26 10:35:00,131.14,131.28,131.03,131.07,11688.0,131.14,131.28,131.03,131.07,11688.0
2018-03-26 10:40:00,130.99,131.12,130.73,130.92,27197.0,130.99,131.12,130.73,130.92,27197.0
2018-03-26 10:45:00,130.84,130.91,130.56,130.86,19864.0,130.84,130.91,130.56,130.86,19864.0
2018-03-26 10:50:00,130.91,131.15,130.79,131.01,9400.0,130.91,131.15,130.79,131.01,9400.0
2018-03-26 10:55:00,131.0,131.43,130.94,131.15,20289.0,131.0,131.43,130.94,131.15,20289.0
2018-03-26 11:00:00,131.11,131.24,130.82,131.12,13715.0,131.11,131.24,130.82,131.12,13715.0
2018-03-26 11:05:00,131.05,131.05,130.33,130.39,53185.0,131.05,131.05,130.33,130.39,53185.0
2018-03-26 11:10:00,130.39,131.04,130.33,130.62,19081.0,130.39,131.04,130.33,130.62,19081.0
2018-03-26 11:15:00,130.66,130.73,130.29,130.37,29407.0,130.66,130.73,130.29,130.37,29407.0
2018-03-26 11:20:00,130.3,130.86,130.06,130.83,18934.0,130.3,130.86,130.06,130.83,18934.0
2018-03-26 11:25:00,130.89,131.15,130.7,131.14,16805.0,130.89,131.15,130.7,131.14,16805.0
2018-03-26 11:30:00,131.17,131.8,130.96,131.37,35125.0,131.17,131.8,130.96,131.37,35125.0
2018-03-26 11:35:00,131.36,131.42,130.99,131.36,12756.0,131.36,131.42,130.99,131.36,12756.0
2018-03-26 11:40:00,131.52,131.82,131.48,131.67,15037.0,131.52,131.82,131.48,131.67,15037.0
2018-03-26 11:45:00,131.62,131.75,131.5,131.56,9063.0,131.62,131.75,131.5,131.56,9063.0
2018-03-26 11:50:00,131.54,132.07,131.54,131.95,17630.0,131.54,132.07,131.54,131.95,17630.0
2018-03-26 11:55:00,132.0,132.01,131.61,131.7,9959.0,132.0,132.01,131.61,131.7,9959.0
2018-03-26 12:00:00,131.7,131.77,131.53,131.63,17506.0,131.7,131.77,131.53,131.63,17506.0
2018-03-26 12:05:00,131.61,132.1,131.61,132.1,8459.0,131.61,132.1,131.61,132.1,8459.0
2018-03-26 12:10:00,132.13,132.28,131.95,132.23,7650.0,132.13,132.28,131.95,132.23,7650.0
2018-03-26 12:15:00,132.25,132.3,132.14,132.15,8598.0,132.25,132.3,132.14,132.15,8598.0
2018-03-26 12:20:00,132.18,132.48,132.18,132.36,12846.0,132.18,132.48,132.18,132.36,12846.0
2018-03-26 12:25:00,132.39,132.85,132.38,132.49,10896.0,132.39,132.85,132.38,132.49,10896.0
2018-03-26 12:30:00,132.49,132.55,132.19,132.37,5376.0,132.49,132.55,132.19,132.37,5376.0
2018-03-26 12:35:00,132.43,132.74,132.32,132.47,12881.0,132.43,132.74,132.32,132.47,12881.0
2018-03-26 12:40:00,132.48,132.63,132.4,132.5,28424.0,132.48,132.63,132.4,132.5,28424.0
2018-03-26 12:45:00,132.5,132.51,132.06,132.06,12053.0,132.5,132.51,132.06,132.06,12053.0
2018-03-26 12:50:00,132.08,132.18,132.02,132.05,8358.0,132.08,132.18,132.02,132.05,8358.0
2018-03-26 12:55:00,132.0,132.19,131.74,131.93,9449.0,132.0,132.19,131.74,131.93,9449.0
2018-03-26 13:00:00,131.92,132.17,131.9,132.08,5548.0,131.92,132.17,131.9,132.08,5548.0
2018-03-26 13:05:00,131.94,132.18,131.8,132.18,8812.0,131.94,132.18,131.8,132.18,8812.0
2018-03-26 13:10:00,132.12,132.53,132.12,132.51,17565.0,132.12,132.53,132.12,132.51,17565.0
2018-03-26 13:15:00,132.52,132.52,132.28,132.45,24500.0,132.52,132.52,132.28,132.45,24500.0
2018-03-26 13:20:00,132.39,132.56,132.28,132.34,4294.0,132.39,132.56,132.28,132.34,4294.0
2018-03-26 13:25:00,132.39,132.39,132.2,132.27,9337.0,132.39,132.39,132.2,132.27,9337.0
2018-03-26 13:30:00,132.2,132.27,131.98,131.99,6300.0,132.2,132.27,131.98,131.99,6300.0
2018-03-26 13:35:00,132.05,132.28,132.04,132.28,6628.0,132.05,132.28,132.04,132.28,6628.0
2018-03-26 13:40:00,132.3,132.51,132.25,132.25,7807.0,132.3,132.51,132.25,132.25,7807.0
2018-03-26 13:45:00,132.25,132.41,132.21,132.36,8387.0,132.25,132.41,132.21,132.36,8387.0
2018-03-26 13:50:00,132.32,132.47,132.17,132.3,7177.0,132.32,132.47,132.17,132.3,7177.0
2018-03-26 13:55:00,132.29,132.29,132.11,132.29,10326.0,132.29,132.29,132.11,132.29,10326.0
2018-03-26 14:00:00,132.32,132.38,132.08,132.27,8055.0,132.32,132.38,132.08,132.27,8055.0
2018-03-26 14:05:00,132.37,132.51,132.26,132.44,11786.0,132.37,132.51,132.26,132.44,11786.0
2018-03-26 14:10:00,132.43,132.68,132.43,132.63,10145.0,132.43,132.68,132.43,132.63,10145.0
2018-03-26 14:15:00,132.64,133.09,132.59,133.0,15086.0,132.64,133.09,132.59,133.0,15086.0
2018-03-26 14:20:00,133.01,133.41,133.01,133.06,19762.0,133.01,133.41,133.01,133.06,19762.0
2018-03-26 14:25:00,133.1,133.47,133.08,133.47,13999.0,133.1,133.47,133.08,133.47,13999.0
2018-03-26 14:30:00,133.51,133.63,133.27,133.35,13539.0,133.51,133.63,133.27,133.35,13539.0
2018-03-26 14:35:00,133.29,133.41,133.18,133.3,11938.0,133.29,133.41,133.18,133.3,11938.0
2018-03-26 14:40:00,133.25,133.52,133.25,133.45,11230.0,133.25,133.52,133.25,133.45,11230.0
2018-03-26 14:45:00,133.49,133.49,133.0,133.03,11129.0,133.49,133.49,133.0,133.03,11129.0
2018-03-26 14:50:00,133.07,133.53,133.07,133.49,12834.0,133.07,133.53,133.07,133.49,12834.0
2018-03-26 14:55:00,133.57,133.57,133.12,133.18,12049.0,133.57,133.57,133.12,133.18,12049.0
2018-03-26 15:00:00,133.15,133.46,133.14,133.39,15046.0,133.15,133.46,133.14,133.39,15046.0
2018-03-26 15:05:00,133.32,133.77,133.32,133.72,26925.0,133.32,133.77,133.32,133.72,26925.0
2018-03-26 15:10:00,133.77,133.82,133.57,133.75,17022.0,133.77,133.82,133.57,133.75,17022.0
2018-03-26 15:15:00,133.71,133.96,133.69,133.89,19130.0,133.71,133.96,133.69,133.89,19130.0
2018-03-26 15:20:00,133.92,133.96,133.58,133.63,19320.0,133.92,133.96,133.58,133.63,19320.0
2018-03-26 15:25:00,133.61,133.84,133.53,133.84,29203.0,133.61,133.84,133.53,133.84,29203.0
2018-03-26 15:30:00,133.88,134.16,133.88,134.15,31659.0,133.88,134.16,133.88,134.15,31659.0
2018-03-26 15:35:00,134.12,134.13,133.71,133.92,25899.0,134.12,134.13,133.71,133.92,25899.0
2018-03-26 15:40:00,133.93,134.1,133.88,134.07,26514.0,133.93,134.1,133.88,134.07,26514.0
2018-03-26 15:45:00,134.09,134.58,134.05,134.58,44996.0,134.09,134.58,134.05,134.58,44996.0
2018-03-26 15:50:00,134.57,134.59,134.1,134.32,51089.0,134.57,134.59,134.1,134.32,51089.0
2018-03-26 15:55:00,134.32,134.47,134.2,134.23,109890.0,134.32,134.47,134.2,134.23,109890.0
2018-03-27 09:30:00,134.53,134.59,132.89,133.4,90201.0,134.53,134.59,132.89,133.4,90201.0
2018-03-27 09:35:00,133.44,134.08,133.26,133.79,30754.0,133.44,134.08,133.26,133.79,30754.0
2018-03-27 09:40:00,133.71,134.18,133.44,133.8,41741.0,133.71,134.18,133.44,133.8,41741.0
2018-03-27 09:45:00,133.53,133.65,133.08,133.19,28219.0,133.53,133.65,133.08,133.19,28219.0
2018-03-27 09:50:00,133.18,133.63,133.18,133.36,24238.0,133.18,133.63,133.18,133.36,24238.0
2018-03-27 09:55:00,133.34,133.94,133.34,133.58,13736.0,133.34,133.94,133.34,133.58,13736.0
2018-03-27 10:00:00,133.6,133.68,133.11,133.52,24852.0,133.6,133.68,133.11,133.52,24852.0
2018-03-27 10:05:00,133.5,133.57,133.17,133.33,35455.0,133.5,133.57,133.17,133.33,35455.0
2018-03-27 10:10:00,133.28,133.53,133.1,133.49,19250.0,133.28,133.53,133.1,133.49,19250.0
2018-03-27 10:15:00,133.49,133.54,133.25,133.3,57719.0,133.49,133.54,133.25,133.3,57719.0
2018-03-27 10:20:00,133.37,133.63,133.09,133.31,39724.0,133.37,133.63,133.09,133.31,39724.0
2018-03-27 10:25:00,133.31,133.6,133.18,133.5,9690.0,133.31,133.6,133.18,133.5,9690.0
2018-03-27 10:30:00,133.55,133.56,132.99,133.29,12307.0,133.55,133.56,132.99,133.29,12307.0
2018-03-27 10:35:00,133.47,133.54,133.21,133.44,12600.0,133.47,133.54,133.21,133.44,12600.0
2018-03-27 10:40:00,133.39,134.0,133.28,133.98,9550.0,133.39,134.0,133.28,133.98,9550.0
2018-03-27 10:45:00,134.01,134.13,133.84,133.85,7080.0,134.01,134.13,133.84,133.85,7080.0
2018-03-27 10:50:00,133.84,133.91,133.17,133.4,13661.0,133.84,133.91,133.17,133.4,13661.0
2018-03-27 10:55:00,133.35,134.01,133.26,133.52,17938.0,133.35,134.01,133.26,133.52,17938.0
2018-03-27 11:00:00,133.48,133.78,133.29,133.61,9295.0,133.48,133.78,133.29,133.61,9295.0
2018-03-27 11:05:00,133.62,133.71,133.46,133.56,4100.0,133.62,133.71,133.46,133.56,4100.0
2018-03-27 11:10:00,133.51,133.72,133.45,133.59,18999.0,133.51,133.72,133.45,133.59,18999.0
2018-03-27 11:15:00,133.63,133.71,133.4,133.4,7769.0,133.63,133.71,133.4,133.4,7769.0
2018-03-27 11:20:00,133.43,133.44,133.09,133.4,12325.0,133.43,133.44,133.09,133.4,12325.0
2018-03-27 11:25:00,133.35,133.35,133.01,133.21,9200.0,133.35,133.35,133.01,133.21,9200.0
2018-03-27 11:30:00,133.32,133.56,133.2,133.56,17159.0,133.32,133.56,133.2,133.56,17159.0
2018-03-27 11:35:00,133.55,133.97,133.36,133.8,16170.0,133.55,133.97,133.36,133.8,16170.0
2018-03-27 11:40:00,133.76,134.4,133.71,134.18,10743.0,133.76,134.4,133.71,134.18,10743.0
2018-03-27 11:45:00,134.25,134.43,134.03,134.28,11032.0,134.25,134.43,134.03,134.28,11032.0
2018-03-27 11:50:00,134.27,134.39,134.2,134.33,7800.0,134.27,134.39,134.2,134.33,7800.0
2018-03-27 11:55:00,134.35,134.4,134.02,134.02,6614.0,134.35,134.4,134.02,134.02,6614.0
2018-03-27 12:00:00,134.02,134.33,133.93,134.33,11504.0,134.02,134.33,133.93,134.33,11504.0
2018-03-27 12:05:00,134.33,134.37,134.07,134.11,12944.0,134.33,134.37,134.07,134.11,12944.0
2018-03-27 12:10:00,134.11,134.17,133.93,134.07,8848.0,134.11,134.17,133.93,134.07,8848.0
2018-03-27 12:15:00,133.99,134.03,133.76,133.76,3200.0,133.99,134.03,133.76,133.76,3200.0
2018-03-27 12:20:00,133.85,133.85,133.48,133.55,7166.0,133.85,133.85,133.48,133.55,7166.0
2018-03-27 12:25:00,133.61,133.61,133.19,133.24,10572.0,133.61,133.61,133.19,133.24,10572.0
2018-03-27 12:30:00,133.23,133.28,132.82,133.07,21132.0,133.23,133.28,132.82,133.07,21132.0
2018-03-27 12:35:00,133.12,133.38,133.05,133.25,19095.0,133.12,133.38,133.05,133.25,19095.0
2018-03-27 12:40:00,133.25,133.46,133.0,133.35,10500.0,133.25,133.46,133.0,133.35,10500.0
2018-03-27 12:45:00,133.24,133.65,133.24,133.43,10771.0,133.24,133.65,133.24,133.43,10771.0
2018-03-27 12:50:00,133.5,133.53,133.16,133.31,14594.0,133.5,133.53,133.16,133.31,14594.0
2018-03-27 12:55:00,133.22,133.51,133.21,133.39,8085.0,133.22,133.51,133.21,133.39,8085.0
2018-03-27 13:00:00,133.49,133.75,133.48,133.71,26858.0,133.49,133.75,133.48,133.71,26858.0
2018-03-27 13:05:00,133.65,133.79,133.61,133.61,5600.0,133.65,133.79,133.61,133.61,5600.0
2018-03-27 13:10:00,133.67,133.74,133.24,133.54,3412.0,133.67,133.74,133.24,133.54,3412.0
2018-03-27 13:15:00,133.66,133.68,133.39,133.39,1300.0,133.66,133.68,133.39,133.39,1300.0
2018-03-27 13:20:00,133.34,133.44,132.88,132.94,6546.0,133.34,133.44,132.88,132.94,6546.0
2018-03-27 13:25:00,132.98,133.24,132.73,132.75,6672.0,132.98,133.24,132.73,132.75,6672.0
2018-03-27 13:30:00,132.86,132.9,132.47,132.81,11647.0,132.86,132.9,132.47,132.81,11647.0
2018-03-27 13:35:00,132.81,132.83,132.32,132.32,23847.0,132.81,132.83,132.32,132.32,23847.0
2018-03-27 13:40:00,132.28,132.63,132.23,132.63,19648.0,132.28,132.63,132.23,132.63,19648.0
2018-03-27 13:45:00,132.64,132.68,132.2,132.2,14333.0,132.64,132.68,132.2,132.2,14333.0
2018-03-27 13:50:00,132.14,132.14,131.69,132.07,28639.0,132.14,132.14,131.69,132.07,28639.0
2018-03-27 13:55:00,132.02,132.22,131.98,132.2,20949.0,132.02,132.22,131.98,132.2,20949.0
2018-03-27 14:00:00,132.25,132.25,131.26,131.46,18870.0,132.25,132.25,131.26,131.46,18870.0
2018-03-27 14:05:00,131.48,131.96,131.48,131.73,25208.0,131.48,131.96,131.48,131.73,25208.0
2018-03-27 14:10:00,131.63,132.18,131.52,131.88,31405.0,131.63,132.18,131.52,131.88,31405.0
2018-03-27 14:15:00,131.96,132.28,131.96,132.28,10485.0,131.96,132.28,131.96,132.28,10485.0
2018-03-27 14:20:00,132.28,132.29,131.74,131.82,15261.0,132.28,132.29,131.74,131.82,15261.0
2018-03-27 14:25:00,131.85,131.99,131.11,131.12,10283.0,131.85,131.99,131.11,131.12,10283.0
2018-03-27 14:30:00,131.11,131.36,130.89,131.25,32801.0,131.11,131.36,130.89,131.25,32801.0
2018-03-27 14:35:00,131.31,131.48,131.0,131.42,16161.0,131.31,131.48,131.0,131.42,16161.0
2018-03-27 14:40:00,131.5,131.62,131.04,131.15,39970.0,131.5,131.62,131.04,131.15,39970.0
2018-03-27 14:45:00,131.07,131.19,130.71,131.07,27325.0,131.07,131.19,130.71,131.07,27325.0
2018-03-27 14:50:00,131.08,131.31,130.97,131.26,38326.0,131.08,131.31,130.97,131.26,38326.0
2018-03-27 14:55:00,131.29,131.39,130.69,130.74,23733.0,131.29,131.39,130.69,130.74,23733.0
2018-03-27 15:00:00,130.67,130.67,130.0,130.05,34064.0,130.67,130.67,130.0,130.05,34064.0
2018-03-27 15:05:00,130.09,130.1,129.22,129.76,25084.0,130.09,130.1,129.22,129.76,25084.0
2018-03-27 15:10:00,129.82,129.96,129.25,129.36,17209.0,129.82,129.96,129.25,129.36,17209.0
2018-03-27 15:15:00,129.44,130.04,129.42,129.63,16528.0,129.44,130.04,129.42,129.63,16528.0
2018-03-27 15:20:00,129.6,129.85,129.36,129.39,20845.0,129.6,129.85,129.36,129.39,20845.0
2018-03-27 15:25:00,129.34,129.42,128.71,128.84,33197.0,129.34,129.42,128.71,128.84,33197.0
2018-03-27 15:30:00,128.79,128.87,127.51,128.27,47858.0,128.79,128.87,127.51,128.27,47858.0
2018-03-27 15:35:00,128.24,128.66,128.0,128.37,67861.0,128.24,128.66,128.0,128.37,67861.0
2018-03-27 15:40:00,128.29,128.53,127.9,127.9,55767.0,128.29,128.53,127.9,127.9,55767.0
2018-03-27 15:45:00,127.86,128.08,127.19,127.67,83185.0,127.86,128.08,127.19,127.67,83185.0
2018-03-27 15:50:00,127.67,128.31,127.41,127.48,135011.0,127.67,128.31,127.41,127.48,135011.0
2018-03-27 15:55:00,127.41,128.43,127.23,128.36,306542.0,127.41,128.43,127.23,128.36,306542.0
2018-03-28 09:30:00,127.71,128.71,127.71,127.72,34006.0,127.71,128.71,127.71,127.72,34006.0
2018-03-28 09:35:00,127.7,128.33,126.21,126.28,51025.0,127.7,128.33,126.21,126.28,51025.0
2018-03-28 09:40:00,126.17,126.91,125.75,126.56,34424.0,126.17,126.91,125.75,126.56,34424.0
2018-03-28 09:45:00,126.68,128.59,126.6,128.59,38774.0,126.68,128.59,126.6,128.59,38774.0
2018-03-28 09:50:00,128.39,128.43,127.44,128.3,40925.0,128.39,128.43,127.44,128.3,40925.0
2018-03-28 09:55:00,128.28,129.0,128.1,128.94,39635.0,128.28,129.0,128.1,128.94,39635.0
2018-03-28 10:00:00,128.96,129.18,128.38,129.16,31856.0,128.96,129.18,128.38,129.16,31856.0
2018-03-28 10:05:00,129.06,129.39,128.33,128.69,38740.0,129.06,129.39,128.33,128.69,38740.0
2018-03-28 10:10:00,128.6,128.67,127.9,128.2,16960.0,128.6,128.67,127.9,128.2,16960.0
2018-03-28 10:15:00,128.1,128.54,127.77,128.09,22548.0,128.1,128.54,127.77,128.09,22548.0
2018-03-28 10:20:00,128.14,128.21,127.69,127.86,31786.0,128.14,128.21,127.69,127.86,31786.0
2018-03-28 10:25:00,127.89,128.16,127.74,128.03,48886.0,127.89,128.16,127.74,128.03,48886.0
2018-03-28 10:30:00,128.12,128.27,127.91,127.92,25094.0,128.12,128.27,127.91,127.92,25094.0
2018-03-28 10:35:00,127.84,127.98,127.6,127.69,31543.0,127.84,127.98,127.6,127.69,31543.0
2018-03-28 10:40:00,127.68,127.69,126.96,127.18,39116.0,127.68,127.69,126.96,127.18,39116.0
2018-03-28 10:45:00,127.22,127.28,126.69,126.89,34668.0,127.22,127.28,126.69,126.89,34668.0
2018-03-28 10:50:00,126.92,127.43,126.76,127.42,18454.0,126.92,127.43,126.76,127.42,18454.0
2018-03-28 10:55:00,127.36,127.53,127.15,127.25,10125.0,127.36,127.53,127.15,127.25,10125.0
2018-03-28 11:00:00,127.37,127.91,127.16,127.16,15357.0,127.37,127.91,127.16,127.16,15357.0
2018-03-28 11:05:00,127.18,127.73,127.18,127.57,8564.0,127.18,127.73,127.18,127.57,8564.0
2018-03-28 11:10:00,127.67,128.06,127.43,127.46,7532.0,127.67,128.06,127.43,127.46,7532.0
2018-03-28 11:15:00,127.38,127.57,127.13,127.49,15465.0,127.38,127.57,127.13,127.49,15465.0
2018-03-28 11:20:00,127.48,127.48,126.68,126.75,7908.0,127.48,127.48,126.68,126.75,7908.0
2018-03-28 11:25:00,126.68,127.01,126.17,126.17,26709.0,126.68,127.01,126.17,126.17,26709.0
2018-03-28 11:30:00,126.25,126.71,126.04,126.6,14117.0,126.25,126.71,126.04,126.6,14117.0
2018-03-28 11:35:00,126.6,127.29,126.59,126.94,8580.0,126.6,127.29,126.59,126.94,8580.0
2018-03-28 11:40:00,126.94,128.05,126.9,127.81,31118.0,126.94,128.05,126.9,127.81,31118.0
2018-03-28 11:45:00,127.96,127.96,127.2,127.36,10700.0,127.96,127.96,127.2,127.36,10700.0
2018-03-28 11:50:00,127.25,127.31,126.57,126.57,14893.0,127.25,127.31,126.57,126.57,14893.0
2018-03-28 11:55:00,126.6,127.38,126.59,126.89,125528.0,126.6,127.38,126.59,126.89,125528.0
2018-03-28 12:00:00,126.98,127.22,126.74,126.84,30626.0,126.98,127.22,126.74,126.84,30626.0
2018-03-28 12:05:00,126.95,127.17,126.9,127.0,4655.0,126.95,127.17,126.9,127.0,4655.0
2018-03-28 12:10:00,127.13,128.62,127.12,128.52,37680.0,127.13,128.62,127.12,128.52,37680.0
2018-03-28 12:15:00,128.45,128.79,128.01,128.78,34370.0,128.45,128.79,128.01,128.78,34370.0
2018-03-28 12:20:00,128.82,129.07,128.35,128.54,22781.0,128.82,129.07,128.35,128.54,22781.0
2018-03-28 12:25:00,128.72,128.85,128.02,128.04,15694.0,128.72,128.85,128.02,128.04,15694.0
2018-03-28 12:30:00,128.07,128.18,127.69,127.87,3900.0,128.07,128.18,127.69,127.87,3900.0
2018-03-28 12:35:00,127.84,128.23,127.84,127.95,8310.0,127.84,128.23,127.84,127.95,8310.0
2018-03-28 12:40:00,128.12,128.69,127.86,128.45,29074.0,128.12,128.69,127.86,128.45,29074.0
2018-03-28 12:45:00,128.3,128.36,127.17,127.37,30085.0,128.3,128.36,127.17,127.37,30085.0
2018-03-28 12:50:00,127.3,127.49,127.0,127.0,32561.0,127.3,127.49,127.0,127.0,32561.0
2018-03-28 12:55:00,127.0,127.0,126.24,126.35,15544.0,127.0,127.0,126.24,126.35,15544.0
2018-03-28 13:00:00,126.33,126.76,126.04,126.73,15442.0,126.33,126.76,126.04,126.73,15442.0
2018-03-28 13:05:00,126.65,127.13,126.54,126.83,20096.0,126.65,127.13,126.54,126.83,20096.0
2018-03-28 13:10:00,126.98,126.98,126.51,126.83,5960.0,126.98,126.98,126.51,126.83,5960.0
2018-03-28 13:15:00,126.82,126.82,126.27,126.59,4110.0,126.82,126.82,126.27,126.59,4110.0
2018-03-28 13:20:00,126.59,127.37,126.4,127.21,9422.0,126.59,127.37,126.4,127.21,9422.0
2018-03-28 13:25:00,127.27,127.28,126.9,127.04,3805.0,127.27,127.28,126.9,127.04,3805.0
2018-03-28 13:30:00,127.03,127.17,126.63,126.86,8405.0,127.03,127.17,126.63,126.86,8405.0
2018-03-28 13:35:00,126.85,127.22,126.7,127.13,14840.0,126.85,127.22,126.7,127.13,14840.0
2018-03-28 13:40:00,127.04,127.25,126.85,127.16,8179.0,127.04,127.25,126.85,127.16,8179.0
2018-03-28 13:45:00,127.25,127.71,127.06,127.57,25967.0,127.25,127.71,127.06,127.57,25967.0
2018-03-28 13:50:00,127.39,127.45,126.98,127.2,7651.0,127.39,127.45,126.98,127.2,7651.0
2018-03-28 13:55:00,127.27,127.31,126.93,127.07,6646.0,127.27,127.31,126.93,127.07,6646.0
2018-03-28 14:00:00,127.17,127.49,126.08,126.44,32643.0,127.17,127.49,126.08,126.44,32643.0
2018-03-28 14:05:00,126.47,126.47,125.6,125.99,55200.0,126.47,126.47,125.6,125.99,55200.0
2018-03-28 14:10:00,126.04,126.14,125.62,125.63,34677.0,126.04,126.14,125.62,125.63,34677.0
2018-03-28 14:15:00,125.62,126.66,125.62,126.38,147264.0,125.62,126.66,125.62,126.38,147264.0
2018-03-28 14:20:00,126.4,126.78,126.33,126.46,20095.0,126.4,126.78,126.33,126.46,20095.0
2018-03-28 14:25:00,126.52,126.7,125.86,125.86,19155.0,126.52,126.7,125.86,125.86,19155.0
2018-03-28 14:30:00,125.85,126.49,125.79,126.49,19221.0,125.85,126.49,125.79,126.49,19221.0
2018-03-28 14:35:00,126.37,126.9,125.93,126.81,59150.0,126.37,126.9,125.93,126.81,59150.0
2018-03-28 14:40:00,126.86,127.07,126.28,126.43,46206.0,126.86,127.07,126.28,126.43,46206.0
2018-03-28 14:45:00,126.45,126.74,126.26,126.45,28045.0,126.45,126.74,126.26,126.45,28045.0
2018-03-28 14:50:00,126.44,126.5,126.08,126.08,20519.0,126.44,126.5,126.08,126.08,20519.0
2018-03-28 14:55:00,126.13,126.16,125.65,125.78,19849.0,126.13,126.16,125.65,125.78,19849.0
2018-03-28 15:00:00,125.64,125.82,125.3,125.32,45173.0,125.64,125.82,125.3,125.32,45173.0
2018-03-28 15:05:00,125.3,125.46,124.69,124.7,38584.0,125.3,125.46,124.69,124.7,38584.0
2018-03-28 15:10:00,124.67,125.23,124.67,124.89,171671.0,124.67,125.23,124.67,124.89,171671.0
2018-03-28 15:15:00,124.85,125.17,124.66,124.8,49849.0,124.85,125.17,124.66,124.8,49849.0
2018-03-28 15:20:00,124.8,125.05,124.57,124.95,67580.0,124.8,125.05,124.57,124.95,67580.0
2018-03-28 15:25:00,125.01,125.17,124.72,125.1,50382.0,125.01,125.17,124.72,125.1,50382.0
2018-03-28 15:30:00,125.11,125.56,124.92,125.16,49763.0,125.11,125.56,124.92,125.16,49763.0
2018-03-28 15:35:00,125.12,125.82,125.04,125.74,55827.0,125.12,125.82,125.04,125.74,55827.0
2018-03-28 15:40:00,125.73,125.76,125.0,125.01,38195.0,125.73,125.76,125.0,125.01,38195.0
2018-03-28 15:45:00,125.06,125.31,124.95,125.21,69093.0,125.06,125.31,124.95,125.21,69093.0
2018-03-28 15:50:00,125.24,125.29,124.76,124.77,79051.0,125.24,125.29,124.76,124.77,79051.0
2018-03-28 15:55:00,124.79,124.84,124.38,124.49,207218.0,124.79,124.84,124.38,124.49,207218.0
2018-03-29 09:30:00,125.2,125.97,124.98,125.27,65598.0,125.2,125.97,124.98,125.27,65598.0
2018-03-29 09:35:00,125.26,125.32,124.65,125.17,35187.0,125.26,125.32,124.65,125.17,35187.0
2018-03-29 09:40:00,125.27,125.41,124.78,124.96,19468.0,125.27,125.41,124.78,124.96,19468.0
2018-03-29 09:45:00,125.08,125.08,124.16,124.24,26425.0,125.08,125.08,124.16,124.24,26425.0
2018-03-29 09:50:00,124.28,124.28,123.87,124.2,33146.0,124.28,124.28,123.87,124.2,33146.0
2018-03-29 09:55:00,124.17,124.44,123.89,124.27,38900.0,124.17,124.44,123.89,124.27,38900.0
2018-03-29 10:00:00,124.23,124.92,124.2,124.55,25561.0,124.23,124.92,124.2,124.55,25561.0
2018-03-29 10:05:00,124.64,125.1,124.63,124.78,20226.0,124.64,125.1,124.63,124.78,20226.0
2018-03-29 10:10:00,124.76,125.11,124.76,124.93,39774.0,124.76,125.11,124.76,124.93,39774.0
2018-03-29 10:15:00,124.96,125.22,124.7,124.76,68613.0,124.96,125.22,124.7,124.76,68613.0
2018-03-29 10:20:00,124.77,125.14,124.52,125.0,18711.0,124.77,125.14,124.52,125.0,18711.0
2018-03-29 10:25:00,124.99,125.57,124.84,125.35,36736.0,124.99,125.57,124.84,125.35,36736.0
2018-03-29 10:30:00,125.43,126.29,125.33,126.12,30814.0,125.43,126.29,125.33,126.12,30814.0
2018-03-29 10:35:00,126.12,126.56,126.12,126.56,13897.0,126.12,126.56,126.12,126.56,13897.0
2018-03-29 10:40:00,126.64,127.25,126.54,126.99,25671.0,126.64,127.25,126.54,126.99,25671.0
2018-03-29 10:45:00,126.97,127.57,126.87,127.39,24042.0,126.97,127.57,126.87,127.39,24042.0
2018-03-29 10:50:00,127.34,127.85,127.02,127.8,37720.0,127.34,127.85,127.02,127.8,37720.0
2018-03-29 10:55:00,127.8,127.93,127.21,127.52,37433.0,127.8,127.93,127.21,127.52,37433.0
2018-03-29 11:00:00,127.54,127.59,127.13,127.39,45288.0,127.54,127.59,127.13,127.39,45288.0
2018-03-29 11:05:00,127.33,127.67,127.27,127.63,23782.0,127.33,127.67,127.27,127.63,23782.0
2018-03-29 11:10:00,127.58,127.62,127.12,127.23,21620.0,127.58,127.62,127.12,127.23,21620.0
2018-03-29 11:15:00,127.27,127.4,127.18,127.23,23056.0,127.27,127.4,127.18,127.23,23056.0
2018-03-29 11:20:00,127.26,127.49,127.05,127.12,29976.0,127.26,127.49,127.05,127.12,29976.0
2018-03-29 11:25:00,127.09,127.53,127.07,127.44,12636.0,127.09,127.53,127.07,127.44,12636.0
2018-03-29 11:30:00,127.4,127.72,127.3,127.68,30884.0,127.4,127.72,127.3,127.68,30884.0
2018-03-29 11:35:00,127.71,127.71,127.09,127.15,19288.0,127.71,127.71,127.09,127.15,19288.0
2018-03-29 11:40:00,127.13,127.61,127.08,127.6,26312.0,127.13,127.61,127.08,127.6,26312.0
2018-03-29 11:45:00,127.56,127.76,127.5,127.6,20913.0,127.56,127.76,127.5,127.6,20913.0
2018-03-29 11:50:00,127.6,127.64,127.51,127.61,12454.0,127.6,127.64,127.51,127.61,12454.0
2018-03-29 11:55:00,127.64,127.77,127.55,127.74,13513.0,127.64,127.77,127.55,127.74,13513.0
2018-03-29 12:00:00,127.74,127.78,127.27,127.38,26998.0,127.74,127.78,127.27,127.38,26998.0
2018-03-29 12:05:00,127.42,127.47,127.16,127.19,13565.0,127.42,127.47,127.16,127.19,13565.0
2018-03-29 12:10:00,127.18,127.29,127.09,127.15,20721.0,127.18,127.29,127.09,127.15,20721.0
2018-03-29 12:15:00,127.16,127.46,126.96,127.44,16356.0,127.16,127.46,126.96,127.44,16356.0
2018-03-29 12:20:00,127.46,127.53,127.31,127.39,18477.0,127.46,127.53,127.31,127.39,18477.0
2018-03-29 12:25:00,127.37,127.82,127.34,127.76,16590.0,127.37,127.82,127.34,127.76,16590.0
2018-03-29 12:30:00,127.77,127.82,127.6,127.63,8998.0,127.77,127.82,127.6,127.63,8998.0
2018-03-29 12:35:00,127.64,127.7,127.22,127.38,29547.0,127.64,127.7,127.22,127.38,29547.0
2018-03-29 12:40:00,127.31,127.41,127.06,127.18,28721.0,127.31,127.41,127.06,127.18,28721.0
2018-03-29 12:45:00,127.2,127.2,126.81,126.94,28341.0,127.2,127.2,126.81,126.94,28341.0
2018-03-29 12:50:00,126.98,127.55,126.98,127.54,8878.0,126.98,127.55,126.98,127.54,8878.0
2018-03-29 12:55:00,127.59,127.59,127.04,127.15,16472.0,127.59,127.59,127.04,127.15,16472.0
2018-03-29 13:00:00,127.2,127.37,126.89,126.9,9460.0,127.2,127.37,126.89,126.9,9460.0
2018-03-29 13:05:00,126.87,127.01,126.74,126.83,10875.0,126.87,127.01,126.74,126.83,10875.0
2018-03-29 13:10:00,126.91,127.13,126.8,127.1,11122.0,126.91,127.13,126.8,127.1,11122.0
2018-03-29 13:15:00,127.08,127.19,126.91,127.15,16271.0,127.08,127.19,126.91,127.15,16271.0
2018-03-29 13:20:00,127.14,127.29,127.13,127.19,18817.0,127.14,127.29,127.13,127.19,18817.0
2018-03-29 13:25:00,127.17,127.2,127.01,127.18,15198.0,127.17,127.2,127.01,127.18,15198.0
2018-03-29 13:30:00,127.2,127.62,127.14,127.62,25913.0,127.2,127.62,127.14,127.62,25913.0
2018-03-29 13:35:00,127.61,127.61,127.12,127.12,23722.0,127.61,127.61,127.12,127.12,23722.0
2018-03-29 13:40:00,127.13,127.36,127.12,127.35,25505.0,127.13,127.36,127.12,127.35,25505.0
2018-03-29 13:45:00,127.29,127.53,127.15,127.42,31321.0,127.29,127.53,127.15,127.42,31321.0
2018-03-29 13:50:00,127.42,127.49,127.22,127.41,17826.0,127.42,127.49,127.22,127.41,17826.0
2018-03-29 13:55:00,127.39,127.67,127.13,127.19,52240.0,127.39,127.67,127.13,127.19,52240.0
2018-03-29 14:00:00,127.15,127.38,127.1,127.19,14848.0,127.15,127.38,127.1,127.19,14848.0
2018-03-29 14:05:00,127.22,127.53,127.18,127.39,85978.0,127.22,127.53,127.18,127.39,85978.0
2018-03-29 14:10:00,127.47,127.58,127.29,127.34,42624.0,127.47,127.58,127.29,127.34,42624.0
2018-03-29 14:15:00,127.36,127.36,127.22,127.3,17310.0,127.36,127.36,127.22,127.3,17310.0
2018-03-29 14:20:00,127.34,127.5,127.05,127.05,23921.0,127.34,127.5,127.05,127.05,23921.0
2018-03-29 14:25:00,127.09,127.4,127.01,127.33,27819.0,127.09,127.4,127.01,127.33,27819.0
2018-03-29 14:30:00,127.33,127.68,127.3,127.66,22499.0,127.33,127.68,127.3,127.66,22499.0
2018-03-29 14:35:00,127.66,127.75,127.56,127.75,11053.0,127.66,127.75,127.56,127.75,11053.0
2018-03-29 14:40:00,127.72,127.92,127.64,127.78,42491.0,127.72,127.92,127.64,127.78,42491.0
2018-03-29 14:45:00,127.79,128.31,127.79,128.21,36083.0,127.79,128.31,127.79,128.21,36083.0
2018-03-29 14:50:00,128.2,128.2,127.91,127.97,14945.0,128.2,128.2,127.91,127.97,14945.0
2018-03-29 14:55:00,128.01,128.26,127.64,127.65,34044.0,128.01,128.26,127.64,127.65,34044.0
2018-03-29 15:00:00,127.7,127.98,127.57,127.76,35752.0,127.7,127.98,127.57,127.76,35752.0
2018-03-29 15:05:00,127.79,127.98,127.71,127.95,25788.0,127.79,127.98,127.71,127.95,25788.0
2018-03-29 15:10:00,127.93,128.03,127.67,127.76,37775.0,127.93,128.03,127.67,127.76,37775.0
2018-03-29 15:15:00,127.78,127.81,127.48,127.54,40863.0,127.78,127.81,127.48,127.54,40863.0
2018-03-29 15:20:00,127.56,127.57,126.99,127.0,43947.0,127.56,127.57,126.99,127.0,43947.0
2018-03-29 15:25:00,127.0,127.0,126.63,126.88,53170.0,127.0,127.0,126.63,126.88,53170.0
2018-03-29 15:30:00,126.88,126.92,126.3,126.3,64028.0,126.88,126.92,126.3,126.3,64028.0
2018-03-29 15:35:00,126.33,126.5,126.01,126.43,62414.0,126.33,126.5,126.01,126.43,62414.0
2018-03-29 15:40:00,126.43,126.52,126.1,126.16,70450.0,126.43,126.52,126.1,126.16,70450.0
2018-03-29 15:45:00,126.18,126.96,126.18,126.89,89832.0,126.18,126.96,126.18,126.89,89832.0
2018-03-29 15:50:00,126.89,126.89,125.59,125.73,218488.0,126.89,126.89,125.59,125.73,218488.0
2018-03-29 15:55:00,125.74,125.97,125.5,125.59,282915.0,125.74,125.97,125.5,125.59,282915.0
2018-04-02 09:30:00,124.56,125.43,124.51,125.13,83454.0,124.56,125.43,124.51,125.13,83454.0
2018-04-02 09:35:00,125.13,125.8,125.11,125.43,18926.0,125.13,125.8,125.11,125.43,18926.0
2018-04-02 09:40:00,125.43,125.62,125.08,125.08,16052.0,125.43,125.62,125.08,125.08,16052.0
2018-04-02 09:45:00,125.0,125.0,124.19,124.37,21878.0,125.0,125.0,124.19,124.37,21878.0
2018-04-02 09:50:00,124.41,124.53,123.93,124.07,23167.0,124.41,124.53,123.93,124.07,23167.0
2018-04-02 09:55:00,124.06,124.19,123.69,123.75,13585.0,124.06,124.19,123.69,123.75,13585.0
2018-04-02 10:00:00,123.87,123.89,123.09,123.47,18982.0,123.87,123.89,123.09,123.47,18982.0
2018-04-02 10:05:00,123.52,123.7,123.11,123.64,11614.0,123.52,123.7,123.11,123.64,11614.0
2018-04-02 10:10:00,123.81,124.02,123.36,123.36,17049.0,123.81,124.02,123.36,123.36,17049.0
2018-04-02 10:15:00,123.31,123.4,123.02,123.07,8549.0,123.31,123.4,123.02,123.07,8549.0
2018-04-02 10:20:00,123.24,123.25,122.69,122.98,18232.0,123.24,123.25,122.69,122.98,18232.0
2018-04-02 10:25:00,123.0,123.0,122.18,122.28,16560.0,123.0,123.0,122.18,122.28,16560.0
2018-04-02 10:30:00,122.3,122.84,122.14,122.84,27396.0,122.3,122.84,122.14,122.84,27396.0
2018-04-02 10:35:00,122.78,123.07,122.66,123.04,22899.0,122.78,123.07,122.66,123.04,22899.0
2018-04-02 10:40:00,123.14,123.58,123.02,123.11,21494.0,123.14,123.58,123.02,123.11,21494.0
2018-04-02 10:45:00,123.02,123.19,122.68,123.06,10690.0,123.02,123.19,122.68,123.06,10690.0
2018-04-02 10:50:00,123.02,123.16,122.35,122.43,37611.0,123.02,123.16,122.35,122.43,37611.0
2018-04-02 10:55:00,122.45,122.79,122.28,122.4,12144.0,122.45,122.79,122.28,122.4,12144.0
2018-04-02 11:00:00,122.28,122.56,122.21,122.39,20854.0,122.28,122.56,122.21,122.39,20854.0
2018-04-02 11:05:00,122.42,122.42,121.68,121.94,19105.0,122.42,122.42,121.68,121.94,19105.0
2018-04-02 11:10:00,121.99,122.12,121.75,121.99,22975.0,121.99,122.12,121.75,121.99,22975.0
2018-04-02 11:15:00,121.89,122.6,121.85,122.48,13400.0,121.89,122.6,121.85,122.48,13400.0
2018-04-02 11:20:00,122.54,122.54,122.08,122.42,12749.0,122.54,122.54,122.08,122.42,12749.0
2018-04-02 11:25:00,122.47,122.52,121.96,122.44,23330.0,122.47,122.52,121.96,122.44,23330.0
2018-04-02 11:30:00,122.49,122.52,121.67,121.69,15158.0,122.49,122.52,121.67,121.69,15158.0
2018-04-02 11:35:00,121.62,121.67,120.8,121.03,24793.0,121.62,121.67,120.8,121.03,24793.0
2018-04-02 11:40:00,121.12,121.5,120.89,121.4,40314.0,121.12,121.5,120.89,121.4,40314.0
2018-04-02 11:45:00,121.4,122.01,121.12,121.62,30771.0,121.4,122.01,121.12,121.62,30771.0
2018-04-02 11:50:00,121.61,121.85,121.35,121.74,24196.0,121.61,121.85,121.35,121.74,24196.0
2018-04-02 11:55:00,121.72,121.96,121.49,121.5,31574.0,121.72,121.96,121.49,121.5,31574.0
2018-04-02 12:00:00,121.52,121.68,121.23,121.66,12763.0,121.52,121.68,121.23,121.66,12763.0
2018-04-02 12:05:00,121.55,121.62,121.15,121.23,15969.0,121.55,121.62,121.15,121.23,15969.0
2018-04-02 12:10:00,121.29,121.3,120.92,121.17,17498.0,121.29,121.3,120.92,121.17,17498.0
2018-04-02 12:15:00,121.25,121.8,121.14,121.79,11425.0,121.25,121.8,121.14,121.79,11425.0
2018-04-02 12:20:00,121.78,121.94,121.6,121.7,17117.0,121.78,121.94,121.6,121.7,17117.0
2018-04-02 12:25:00,121.65,122.07,121.63,121.9,15991.0,121.65,122.07,121.63,121.9,15991.0
2018-04-02 12:30:00,121.95,122.51,121.95,122.45,24060.0,121.95,122.51,121.95,122.45,24060.0
2018-04-02 12:35:00,122.4,122.79,122.39,122.6,17689.0,122.4,122.79,122.39,122.6,17689.0
2018-04-02 12:40:00,122.57,123.25,122.54,123.2,25049.0,122.57,123.25,122.54,123.2,25049.0
2018-04-02 12:45:00,123.15,123.5,123.04,123.48,22934.0,123.15,123.5,123.04,123.48,22934.0
2018-04-02 12:50:00,123.48,123.56,123.17,123.37,29263.0,123.48,123.56,123.17,123.37,29263.0
2018-04-02 12:55:00,123.37,123.61,123.16,123.49,20446.0,123.37,123.61,123.16,123.49,20446.0
2018-04-02 13:00:00,123.48,123.66,122.93,122.94,17507.0,123.48,123.66,122.93,122.94,17507.0
2018-04-02 13:05:00,123.06,123.29,122.9,122.9,16079.0,123.06,123.29,122.9,122.9,16079.0
2018-04-02 13:10:00,122.93,123.19,122.71,122.77,16587.0,122.93,123.19,122.71,122.77,16587.0
2018-04-02 13:15:00,122.78,123.02,122.65,122.71,13004.0,122.78,123.02,122.65,122.71,13004.0
2018-04-02 13:20:00,122.71,122.95,122.62,122.62,16149.0,122.71,122.95,122.62,122.62,16149.0
2018-04-02 13:25:00,122.63,122.71,122.45,122.57,12855.0,122.63,122.71,122.45,122.57,12855.0
2018-04-02 13:30:00,122.57,122.88,122.52,122.83,16029.0,122.57,122.88,122.52,122.83,16029.0
2018-04-02 13:35:00,122.88,123.15,122.88,122.98,15440.0,122.88,123.15,122.88,122.98,15440.0
2018-04-02 13:40:00,122.88,122.88,122.29,122.38,10035.0,122.88,122.88,122.29,122.38,10035.0
2018-04-02 13:45:00,122.43,122.51,122.15,122.27,13064.0,122.43,122.51,122.15,122.27,13064.0
2018-04-02 13:50:00,122.38,122.76,122.16,122.56,11382.0,122.38,122.76,122.16,122.56,11382.0
2018-04-02 13:55:00,122.65,122.67,122.26,122.36,19833.0,122.65,122.67,122.26,122.36,19833.0
2018-04-02 14:00:00,122.39,122.49,121.81,121.92,17396.0,122.39,122.49,121.81,121.92,17396.0
2018-04-02 14:05:00,121.91,122.15,121.64,122.06,11272.0,121.91,122.15,121.64,122.06,11272.0
2018-04-02 14:10:00,122.09,122.2,121.74,122.2,12320.0,122.09,122.2,121.74,122.2,12320.0
2018-04-02 14:15:00,122.21,122.33,121.94,122.15,15190.0,122.21,122.33,121.94,122.15,15190.0
2018-04-02 14:20:00,122.17,122.32,121.86,122.01,8085.0,122.17,122.32,121.86,122.01,8085.0
2018-04-02 14:25:00,121.89,121.89,121.3,121.31,10500.0,121.89,121.89,121.3,121.31,10500.0
2018-04-02 14:30:00,121.21,121.82,121.18,121.71,9464.0,121.21,121.82,121.18,121.71,9464.0
2018-04-02 14:35:00,121.66,121.7,121.12,121.33,13850.0,121.66,121.7,121.12,121.33,13850.0
2018-04-02 14:40:00,121.28,121.3,120.88,121.04,17523.0,121.28,121.3,120.88,121.04,17523.0
2018-04-02 14:45:00,120.86,121.33,120.85,121.33,12196.0,120.86,121.33,120.85,121.33,12196.0
2018-04-02 14:50:00,121.37,121.89,121.24,121.78,14590.0,121.37,121.89,121.24,121.78,14590.0
2018-04-02 14:55:00,121.68,121.87,121.51,121.87,19398.0,121.68,121.87,121.51,121.87,19398.0
2018-04-02 15:00:00,121.87,122.04,121.73,121.9,26308.0,121.87,122.04,121.73,121.9,26308.0
2018-04-02 15:05:00,121.88,121.93,121.65,121.73,44559.0,121.88,121.93,121.65,121.73,44559.0
2018-04-02 15:10:00,121.68,122.27,121.65,122.2,35940.0,121.68,122.27,121.65,122.2,35940.0
2018-04-02 15:15:00,122.2,122.57,122.14,122.57,31694.0,122.2,122.57,122.14,122.57,31694.0
2018-04-02 15:20:00,122.58,122.65,122.0,122.15,41971.0,122.58,122.65,122.0,122.15,41971.0
2018-04-02 15:25:00,122.12,122.15,121.97,122.03,19609.0,122.12,122.15,121.97,122.03,19609.0
2018-04-02 15:30:00,122.05,122.2,121.68,121.75,33656.0,122.05,122.2,121.68,121.75,33656.0
2018-04-02 15:35:00,121.75,122.08,121.74,121.98,33205.0,121.75,122.08,121.74,121.98,33205.0
2018-04-02 15:40:00,121.91,122.42,121.8,122.42,30746.0,121.91,122.42,121.8,122.42,30746.0
2018-04-02 15:45:00,122.42,122.7,122.28,122.52,64988.0,122.42,122.7,122.28,122.52,64988.0
2018-04-02 15:50:00,122.57,123.27,122.57,123.2,92602.0,122.57,123.27,122.57,123.2,92602.0
2018-04-02 15:55:00,123.19,123.29,122.68,122.72,103770.0,123.19,123.29,122.68,122.72,103770.0
2018-04-03 09:30:00,124.18,126.44,123.57,125.45,107864.0,124.18,126.44,123.57,125.45,107864.0
2018-04-03 09:35:00,125.22,125.63,124.85,125.33,61512.0,125.22,125.63,124.85,125.33,61512.0
2018-04-03 09:40:00,125.37,125.6,124.95,125.22,48850.0,125.37,125.6,124.95,125.22,48850.0
2018-04-03 09:45:00,125.21,125.34,124.79,125.19,21878.0,125.21,125.34,124.79,125.19,21878.0
2018-04-03 09:50:00,125.05,125.07,124.17,124.65,23999.0,125.05,125.07,124.17,124.65,23999.0
2018-04-03 09:55:00,124.64,124.72,124.13,124.72,29266.0,124.64,124.72,124.13,124.72,29266.0
2018-04-03 10:00:00,124.75,124.93,124.39,124.68,26595.0,124.75,124.93,124.39,124.68,26595.0
2018-04-03 10:05:00,124.65,124.65,123.65,123.77,16673.0,124.65,124.65,123.65,123.77,16673.0
2018-04-03 10:10:00,123.59,123.83,123.44,123.71,22846.0,123.59,123.83,123.44,123.71,22846.0
2018-04-03 10:15:00,123.66,123.75,123.1,123.2,31094.0,123.66,123.75,123.1,123.2,31094.0
2018-04-03 10:20:00,123.11,123.49,122.91,123.3,14347.0,123.11,123.49,122.91,123.3,14347.0
2018-04-03 10:25:00,123.21,123.52,123.04,123.48,12355.0,123.21,123.52,123.04,123.48,12355.0
2018-04-03 10:30:00,123.45,123.97,123.44,123.97,11916.0,123.45,123.97,123.44,123.97,11916.0
2018-04-03 10:35:00,123.93,123.95,123.58,123.78,13191.0,123.93,123.95,123.58,123.78,13191.0
2018-04-03 10:40:00,123.73,124.02,123.62,123.62,21537.0,123.73,124.02,123.62,123.62,21537.0
2018-04-03 10:45:00,123.63,124.12,123.49,123.71,9006.0,123.63,124.12,123.49,123.71,9006.0
2018-04-03 10:50:00,123.61,123.85,123.4,123.43,21681.0,123.61,123.85,123.4,123.43,21681.0
2018-04-03 10:55:00,123.47,124.33,123.4,124.13,15899.0,123.47,124.33,123.4,124.13,15899.0
2018-04-03 11:00:00,124.28,124.45,124.13,124.15,22703.0,124.28,124.45,124.13,124.15,22703.0
2018-04-03 11:05:00,124.1,124.91,124.09,124.71,30600.0,124.1,124.91,124.09,124.71,30600.0
2018-04-03 11:10:00,124.69,125.02,124.52,124.57,38406.0,124.69,125.02,124.52,124.57,38406.0
2018-04-03 11:15:00,124.62,124.67,124.24,124.67,6926.0,124.62,124.67,124.24,124.67,6926.0
2018-04-03 11:20:00,124.65,124.66,124.17,124.23,4600.0,124.65,124.66,124.17,124.23,4600.0
2018-04-03 11:25:00,124.21,124.53,124.21,124.35,6894.0,124.21,124.53,124.21,124.35,6894.0
2018-04-03 11:30:00,124.27,124.34,123.86,123.86,4500.0,124.27,124.34,123.86,123.86,4500.0
2018-04-03 11:35:00,123.94,123.98,123.48,123.5,6350.0,123.94,123.98,123.48,123.5,6350.0
2018-04-03 11:40:00,123.56,123.6,123.16,123.23,5400.0,123.56,123.6,123.16,123.23,5400.0
2018-04-03 11:45:00,123.3,123.45,122.9,122.9,6362.0,123.3,123.45,122.9,122.9,6362.0
2018-04-03 11:50:00,122.9,123.05,122.7,122.94,11041.0,122.9,123.05,122.7,122.94,11041.0
2018-04-03 11:55:00,122.93,123.12,122.68,122.68,6515.0,122.93,123.12,122.68,122.68,6515.0
2018-04-03 12:00:00,122.71,123.17,122.69,123.11,8895.0,122.71,123.17,122.69,123.11,8895.0
2018-04-03 12:05:00,123.16,123.34,123.11,123.34,7091.0,123.16,123.34,123.11,123.34,7091.0
2018-04-03 12:10:00,123.21,123.28,122.96,122.96,9477.0,123.21,123.28,122.96,122.96,9477.0
2018-04-03 12:15:00,123.0,123.07,122.67,122.95,13993.0,123.0,123.07,122.67,122.95,13993.0
2018-04-03 12:20:00,122.92,122.95,122.38,122.41,3776.0,122.92,122.95,122.38,122.41,3776.0
2018-04-03 12:25:00,122.48,122.56,122.21,122.3,4790.0,122.48,122.56,122.21,122.3,4790.0
2018-04-03 12:30:00,122.36,122.68,122.24,122.58,10487.0,122.36,122.68,122.24,122.58,10487.0
2018-04-03 12:35:00,122.61,122.74,122.55,122.71,6433.0,122.61,122.74,122.55,122.71,6433.0
2018-04-03 12:40:00,122.71,123.06,122.7,122.95,9100.0,122.71,123.06,122.7,122.95,9100.0
2018-04-03 12:45:00,122.92,123.06,122.63,122.79,50461.0,122.92,123.06,122.63,122.79,50461.0
2018-04-03 12:50:00,122.82,122.93,122.71,122.71,7616.0,122.82,122.93,122.71,122.71,7616.0
2018-04-03 12:55:00,122.66,122.96,122.64,122.91,6824.0,122.66,122.96,122.64,122.91,6824.0
2018-04-03 13:00:00,122.9,122.92,122.74,122.81,5200.0,122.9,122.92,122.74,122.81,5200.0
2018-04-03 13:05:00,123.0,123.31,123.0,123.06,14930.0,123.0,123.31,123.0,123.06,14930.0
2018-04-03 13:10:00,123.18,123.41,123.06,123.13,6500.0,123.18,123.41,123.06,123.13,6500.0
2018-04-03 13:15:00,123.08,123.16,122.79,123.13,13163.0,123.08,123.16,122.79,123.13,13163.0
2018-04-03 13:20:00,123.17,123.65,123.17,123.6,13143.0,123.17,123.65,123.17,123.6,13143.0
2018-04-03 13:25:00,123.58,123.79,123.53,123.53,18760.0,123.58,123.79,123.53,123.53,18760.0
2018-04-03 13:30:00,123.58,123.71,123.34,123.35,5900.0,123.58,123.71,123.34,123.35,5900.0
2018-04-03 13:35:00,123.36,123.5,123.23,123.26,7137.0,123.36,123.5,123.23,123.26,7137.0
2018-04-03 13:40:00,123.27,123.47,123.19,123.32,6593.0,123.27,123.47,123.19,123.32,6593.0
2018-04-03 13:45:00,123.37,123.5,123.11,123.11,15613.0,123.37,123.5,123.11,123.11,15613.0
2018-04-03 13:50:00,123.17,123.38,123.15,123.38,5500.0,123.17,123.38,123.15,123.38,5500.0
2018-04-03 13:55:00,123.5,123.63,123.31,123.38,10889.0,123.5,123.63,123.31,123.38,10889.0
2018-04-03 14:00:00,123.39,123.45,123.22,123.4,8341.0,123.39,123.45,123.22,123.4,8341.0
2018-04-03 14:05:00,123.43,123.43,123.16,123.38,7822.0,123.43,123.43,123.16,123.38,7822.0
2018-04-03 14:10:00,123.33,123.38,123.17,123.3,6049.0,123.33,123.38,123.17,123.3,6049.0
2018-04-03 14:15:00,123.29,123.29,122.91,123.02,5725.0,123.29,123.29,122.91,123.02,5725.0
2018-04-03 14:20:00,123.0,123.15,122.9,123.08,9707.0,123.0,123.15,122.9,123.08,9707.0
2018-04-03 14:25:00,123.05,123.08,122.82,122.92,6764.0,123.05,123.08,122.82,122.92,6764.0
2018-04-03 14:30:00,122.92,122.95,122.52,122.52,8122.0,122.92,122.95,122.52,122.52,8122.0
2018-04-03 14:35:00,122.49,122.75,122.43,122.75,6565.0,122.49,122.75,122.43,122.75,6565.0
2018-04-03 14:40:00,122.75,122.89,122.42,122.42,8871.0,122.75,122.89,122.42,122.42,8871.0
2018-04-03 14:45:00,122.44,123.59,122.44,123.39,16950.0,122.44,123.59,122.44,123.39,16950.0
2018-04-03 14:50:00,123.31,123.53,123.27,123.35,8504.0,123.31,123.53,123.27,123.35,8504.0
2018-04-03 14:55:00,123.41,124.12,123.41,123.94,16589.0,123.41,124.12,123.41,123.94,16589.0
2018-04-03 15:00:00,123.86,124.48,123.66,124.29,15494.0,123.86,124.48,123.66,124.29,15494.0
2018-04-03 15:05:00,124.27,124.75,124.19,124.69,14866.0,124.27,124.75,124.19,124.69,14866.0
2018-04-03 15:10:00,124.68,124.93,124.32,124.4,14820.0,124.68,124.93,124.32,124.4,14820.0
2018-04-03 15:15:00,124.38,124.59,124.11,124.58,18551.0,124.38,124.59,124.11,124.58,18551.0
2018-04-03 15:20:00,124.58,124.81,124.39,124.67,25914.0,124.58,124.81,124.39,124.67,25914.0
2018-04-03 15:25:00,124.74,125.05,124.74,124.99,29297.0,124.74,125.05,124.74,124.99,29297.0
2018-04-03 15:30:00,125.0,125.03,124.36,124.45,32104.0,125.0,125.03,124.36,124.45,32104.0
2018-04-03 15:35:00,124.37,124.6,124.09,124.57,53980.0,124.37,124.6,124.09,124.57,53980.0
2018-04-03 15:40:00,124.57,124.67,124.4,124.46,80410.0,124.57,124.67,124.4,124.46,80410.0
2018-04-03 15:45:00,124.46,124.79,124.05,124.12,66441.0,124.46,124.79,124.05,124.12,66441.0
2018-04-03 15:50:00,124.11,124.52,124.09,124.46,76005.0,124.11,124.52,124.09,124.46,76005.0
2018-04-03 15:55:00,124.42,124.93,124.42,124.84,135906.0,124.42,124.93,124.42,124.84,135906.0
2018-04-04 09:30:00,121.72,122.73,121.36,122.58,48610.0,121.72,122.73,121.36,122.58,48610.0
2018-04-04 09:35:00,122.66,123.15,122.46,122.72,30474.0,122.66,123.15,122.46,122.72,30474.0
2018-04-04 09:40:00,122.55,123.14,121.8,122.87,17948.0,122.55,123.14,121.8,122.87,17948.0
2018-04-04 09:45:00,122.98,123.85,122.82,123.48,78768.0,122.98,123.85,122.82,123.48,78768.0
2018-04-04 09:50:00,123.52,123.66,123.24,123.52,32825.0,123.52,123.66,123.24,123.52,32825.0
2018-04-04 09:55:00,123.74,124.36,123.67,124.27,41380.0,123.74,124.36,123.67,124.27,41380.0
2018-04-04 10:00:00,124.24,124.43,123.45,123.84,22151.0,124.24,124.43,123.45,123.84,22151.0
2018-04-04 10:05:00,123.82,124.05,123.49,123.65,22260.0,123.82,124.05,123.49,123.65,22260.0
2018-04-04 10:10:00,123.65,124.27,123.65,124.08,38923.0,123.65,124.27,123.65,124.08,38923.0
2018-04-04 10:15:00,124.13,124.21,123.57,123.85,12502.0,124.13,124.21,123.57,123.85,12502.0
2018-04-04 10:20:00,123.76,123.76,123.29,123.34,16329.0,123.76,123.76,123.29,123.34,16329.0
2018-04-04 10:25:00,123.31,123.46,123.2,123.2,8798.0,123.31,123.46,123.2,123.2,8798.0
2018-04-04 10:30:00,123.27,123.32,122.79,122.79,10275.0,123.27,123.32,122.79,122.79,10275.0
2018-04-04 10:35:00,122.8,122.93,122.67,122.92,11755.0,122.8,122.93,122.67,122.92,11755.0
2018-04-04 10:40:00,123.01,123.02,122.75,122.86,6300.0,123.01,123.02,122.75,122.86,6300.0
2018-04-04 10:45:00,122.83,123.4,122.8,123.4,21786.0,122.83,123.4,122.8,123.4,21786.0
2018-04-04 10:50:00,123.35,123.46,123.09,123.18,6370.0,123.35,123.46,123.09,123.18,6370.0
2018-04-04 10:55:00,123.18,123.48,123.17,123.38,7309.0,123.18,123.48,123.17,123.38,7309.0
2018-04-04 11:00:00,123.38,123.7,123.22,123.41,11874.0,123.38,123.7,123.22,123.41,11874.0
2018-04-04 11:05:00,123.44,123.44,123.08,123.24,3900.0,123.44,123.44,123.08,123.24,3900.0
2018-04-04 11:10:00,123.26,123.39,123.17,123.17,8926.0,123.26,123.39,123.17,123.17,8926.0
2018-04-04 11:15:00,123.24,123.75,123.24,123.72,17729.0,123.24,123.75,123.24,123.72,17729.0
2018-04-04 11:20:00,123.73,124.22,123.69,124.13,5387.0,123.73,124.22,123.69,124.13,5387.0
2018-04-04 11:25:00,124.23,124.23,123.87,123.94,5931.0,124.23,124.23,123.87,123.94,5931.0
2018-04-04 11:30:00,123.86,124.45,123.8,124.04,24306.0,123.86,124.45,123.8,124.04,24306.0
2018-04-04 11:35:00,124.14,124.2,123.81,123.86,9886.0,124.14,124.2,123.81,123.86,9886.0
2018-04-04 11:40:00,123.92,124.01,123.51,123.64,14691.0,123.92,124.01,123.51,123.64,14691.0
2018-04-04 11:45:00,123.67,123.95,123.56,123.64,12069.0,123.67,123.95,123.56,123.64,12069.0
2018-04-04 11:50:00,123.68,123.72,123.4,123.48,12370.0,123.68,123.72,123.4,123.48,12370.0
2018-04-04 11:55:00,123.51,123.7,123.43,123.46,10000.0,123.51,123.7,123.43,123.46,10000.0
2018-04-04 12:00:00,123.49,123.58,123.35,123.44,9030.0,123.49,123.58,123.35,123.44,9030.0
2018-04-04 12:05:00,123.51,124.01,123.4,124.01,6763.0,123.51,124.01,123.4,124.01,6763.0
2018-04-04 12:10:00,123.98,124.39,123.97,124.3,6990.0,123.98,124.39,123.97,124.3,6990.0
2018-04-04 12:15:00,124.18,124.37,124.09,124.21,5940.0,124.18,124.37,124.09,124.21,5940.0
2018-04-04 12:20:00,124.26,124.8,124.13,124.75,14914.0,124.26,124.8,124.13,124.75,14914.0
2018-04-04 12:25:00,124.7,124.98,124.53,124.77,23015.0,124.7,124.98,124.53,124.77,23015.0
2018-04-04 12:30:00,124.82,124.92,124.56,124.69,14215.0,124.82,124.92,124.56,124.69,14215.0
2018-04-04 12:35:00,124.76,125.15,124.76,125.01,22831.0,124.76,125.15,124.76,125.01,22831.0
2018-04-04 12:40:00,125.0,125.05,124.9,125.01,19330.0,125.0,125.05,124.9,125.01,19330.0
2018-04-04 12:45:00,125.03,125.07,124.76,124.85,12082.0,125.03,125.07,124.76,124.85,12082.0
2018-04-04 12:50:00,124.87,124.91,124.6,124.75,13857.0,124.87,124.91,124.6,124.75,13857.0
2018-04-04 12:55:00,124.74,124.83,124.67,124.67,13200.0,124.74,124.83,124.67,124.67,13200.0
2018-04-04 13:00:00,124.73,124.79,124.35,124.48,5500.0,124.73,124.79,124.35,124.48,5500.0
2018-04-04 13:05:00,124.52,124.69,124.44,124.56,12031.0,124.52,124.69,124.44,124.56,12031.0
2018-04-04 13:10:00,124.51,124.77,124.34,124.77,16268.0,124.51,124.77,124.34,124.77,16268.0
2018-04-04 13:15:00,124.74,124.86,124.73,124.79,9952.0,124.74,124.86,124.73,124.79,9952.0
2018-04-04 13:20:00,124.82,124.88,124.41,124.5,43099.0,124.82,124.88,124.41,124.5,43099.0
2018-04-04 13:25:00,124.5,124.68,124.31,124.61,9565.0,124.5,124.68,124.31,124.61,9565.0
2018-04-04 13:30:00,124.58,124.58,124.43,124.5,33127.0,124.58,124.58,124.43,124.5,33127.0
2018-04-04 13:35:00,124.56,124.73,124.56,124.73,10250.0,124.56,124.73,124.56,124.73,10250.0
2018-04-04 13:40:00,124.71,124.82,124.6,124.65,25240.0,124.71,124.82,124.6,124.65,25240.0
2018-04-04 13:45:00,124.72,124.74,124.5,124.55,14940.0,124.72,124.74,124.5,124.55,14940.0
2018-04-04 13:50:00,124.5,124.57,124.33,124.56,10369.0,124.5,124.57,124.33,124.56,10369.0
2018-04-04 13:55:00,124.57,124.71,124.5,124.5,5923.0,124.57,124.71,124.5,124.5,5923.0
2018-04-04 14:00:00,124.61,124.77,124.61,124.7,8111.0,124.61,124.77,124.61,124.7,8111.0
2018-04-04 14:05:00,124.69,125.19,124.69,125.03,8014.0,124.69,125.19,124.69,125.03,8014.0
2018-04-04 14:10:00,125.08,125.27,125.02,125.27,3340.0,125.08,125.27,125.02,125.27,3340.0
2018-04-04 14:15:00,125.26,125.6,125.22,125.49,8282.0,125.26,125.6,125.22,125.49,8282.0
2018-04-04 14:20:00,125.55,125.92,125.49,125.86,10615.0,125.55,125.92,125.49,125.86,10615.0
2018-04-04 14:25:00,125.9,126.2,125.84,126.09,16341.0,125.9,126.2,125.84,126.09,16341.0
2018-04-04 14:30:00,126.06,126.16,125.91,126.0,24110.0,126.06,126.16,125.91,126.0,24110.0
2018-04-04 14:35:00,126.04,126.05,125.72,125.92,13759.0,126.04,126.05,125.72,125.92,13759.0
2018-04-04 14:40:00,125.92,126.46,125.87,126.45,20100.0,125.92,126.46,125.87,126.45,20100.0
2018-04-04 14:45:00,126.44,126.44,125.84,125.95,27046.0,126.44,126.44,125.84,125.95,27046.0
2018-04-04 14:50:00,126.02,126.12,125.87,126.03,11725.0,126.02,126.12,125.87,126.03,11725.0
2018-04-04 14:55:00,126.04,126.62,126.02,126.62,9108.0,126.04,126.62,126.02,126.62,9108.0
2018-04-04 15:00:00,126.64,126.77,126.56,126.77,13078.0,126.64,126.77,126.56,126.77,13078.0
2018-04-04 15:05:00,126.82,126.89,126.7,126.85,23864.0,126.82,126.89,126.7,126.85,23864.0
2018-04-04 15:10:00,126.85,126.85,126.64,126.71,80230.0,126.85,126.85,126.64,126.71,80230.0
2018-04-04 15:15:00,126.65,126.84,126.38,126.41,64812.0,126.65,126.84,126.38,126.41,64812.0
2018-04-04 15:20:00,126.43,126.95,126.43,126.95,19717.0,126.43,126.95,126.43,126.95,19717.0
2018-04-04 15:25:00,126.89,127.42,126.85,127.36,21216.0,126.89,127.42,126.85,127.36,21216.0
2018-04-04 15:30:00,127.38,127.46,127.13,127.33,37717.0,127.38,127.46,127.13,127.33,37717.0
2018-04-04 15:35:00,127.35,127.64,127.3,127.63,37344.0,127.35,127.64,127.3,127.63,37344.0
2018-04-04 15:40:00,127.61,127.79,127.35,127.35,52859.0,127.61,127.79,127.35,127.35,52859.0
2018-04-04 15:45:00,127.32,127.53,127.14,127.48,63809.0,127.32,127.53,127.14,127.48,63809.0
2018-04-04 15:50:00,127.5,128.05,127.5,127.9,72852.0,127.5,128.05,127.5,127.9,72852.0
2018-04-04 15:55:00,127.88,127.9,127.48,127.49,114766.0,127.88,127.9,127.48,127.49,114766.0
2018-04-05 09:30:00,128.68,128.99,127.82,128.86,50609.0,128.68,128.99,127.82,128.86,50609.0
2018-04-05 09:35:00,128.89,128.89,127.88,127.91,11830.0,128.89,128.89,127.88,127.91,11830.0
2018-04-05 09:40:00,127.76,128.7,127.76,128.56,8721.0,127.76,128.7,127.76,128.56,8721.0
2018-04-05 09:45:00,128.48,128.56,127.82,127.83,16635.0,128.48,128.56,127.82,127.83,16635.0
2018-04-05 09:50:00,127.9,128.17,127.76,127.94,30582.0,127.9,128.17,127.76,127.94,30582.0
2018-04-05 09:55:00,128.0,128.65,127.99,128.62,10813.0,128.0,128.65,127.99,128.62,10813.0
2018-04-05 10:00:00,128.56,128.91,128.0,128.22,43899.0,128.56,128.91,128.0,128.22,43899.0
2018-04-05 10:05:00,128.23,128.87,128.23,128.51,9700.0,128.23,128.87,128.23,128.51,9700.0
2018-04-05 10:10:00,128.59,128.76,128.24,128.75,11238.0,128.59,128.76,128.24,128.75,11238.0
2018-04-05 10:15:00,128.75,128.87,128.18,128.26,14910.0,128.75,128.87,128.18,128.26,14910.0
2018-04-05 10:20:00,128.16,128.19,127.83,127.95,40377.0,128.16,128.19,127.83,127.95,40377.0
2018-04-05 10:25:00,127.95,127.95,127.28,127.78,16378.0,127.95,127.95,127.28,127.78,16378.0
2018-04-05 10:30:00,127.7,128.02,127.51,127.69,18591.0,127.7,128.02,127.51,127.69,18591.0
2018-04-05 10:35:00,127.6,127.89,127.34,127.74,20596.0,127.6,127.89,127.34,127.74,20596.0
2018-04-05 10:40:00,127.81,128.12,127.62,128.05,15061.0,127.81,128.12,127.62,128.05,15061.0
2018-04-05 10:45:00,128.11,128.13,127.65,127.91,11014.0,128.11,128.13,127.65,127.91,11014.0
2018-04-05 10:50:00,127.82,128.04,127.68,127.97,5680.0,127.82,128.04,127.68,127.97,5680.0
2018-04-05 10:55:00,128.0,128.26,127.93,128.22,12725.0,128.0,128.26,127.93,128.22,12725.0
2018-04-05 11:00:00,128.23,128.55,128.11,128.28,19739.0,128.23,128.55,128.11,128.28,19739.0
2018-04-05 11:05:00,128.35,128.71,128.33,128.57,6228.0,128.35,128.71,128.33,128.57,6228.0
2018-04-05 11:10:00,128.54,128.76,128.39,128.44,24417.0,128.54,128.76,128.39,128.44,24417.0
2018-04-05 11:15:00,128.41,128.51,128.19,128.29,7699.0,128.41,128.51,128.19,128.29,7699.0
2018-04-05 11:20:00,128.36,128.81,128.35,128.69,4235.0,128.36,128.81,128.35,128.69,4235.0
2018-04-05 11:25:00,128.69,128.79,128.5,128.5,7731.0,128.69,128.79,128.5,128.5,7731.0
2018-04-05 11:30:00,128.56,128.75,128.44,128.74,75787.0,128.56,128.75,128.44,128.74,75787.0
2018-04-05 11:35:00,128.64,128.92,128.64,128.91,8053.0,128.64,128.92,128.64,128.91,8053.0
2018-04-05 11:40:00,128.93,129.14,128.82,128.93,22204.0,128.93,129.14,128.82,128.93,22204.0
2018-04-05 11:45:00,128.94,128.99,128.56,128.75,6596.0,128.94,128.99,128.56,128.75,6596.0
2018-04-05 11:50:00,128.7,128.9,128.55,128.81,9386.0,128.7,128.9,128.55,128.81,9386.0
2018-04-05 11:55:00,128.85,129.01,128.74,129.01,6532.0,128.85,129.01,128.74,129.01,6532.0
2018-04-05 12:00:00,128.94,129.04,128.75,128.84,5927.0,128.94,129.04,128.75,128.84,5927.0
2018-04-05 12:05:00,128.87,128.92,128.65,128.79,6566.0,128.87,128.92,128.65,128.79,6566.0
2018-04-05 12:10:00,128.7,128.93,128.54,128.84,24733.0,128.7,128.93,128.54,128.84,24733.0
2018-04-05 12:15:00,128.68,128.73,128.25,128.39,15186.0,128.68,128.73,128.25,128.39,15186.0
2018-04-05 12:20:00,128.43,128.5,128.25,128.25,5080.0,128.43,128.5,128.25,128.25,5080.0
2018-04-05 12:25:00,128.29,128.6,128.29,128.56,7987.0,128.29,128.6,128.29,128.56,7987.0
2018-04-05 12:30:00,128.59,128.65,128.38,128.58,10929.0,128.59,128.65,128.38,128.58,10929.0
2018-04-05 12:35:00,128.54,128.6,128.3,128.57,6850.0,128.54,128.6,128.3,128.57,6850.0
2018-04-05 12:40:00,128.5,128.63,128.27,128.27,6398.0,128.5,128.63,128.27,128.27,6398.0
2018-04-05 12:45:00,128.33,128.79,128.26,128.78,12194.0,128.33,128.79,128.26,128.78,12194.0
2018-04-05 12:50:00,128.78,128.9,128.61,128.61,16024.0,128.78,128.9,128.61,128.61,16024.0
2018-04-05 12:55:00,128.64,128.83,128.52,128.78,10656.0,128.64,128.83,128.52,128.78,10656.0
2018-04-05 13:00:00,128.78,128.88,128.66,128.8,33714.0,128.78,128.88,128.66,128.8,33714.0
2018-04-05 13:05:00,128.82,128.91,128.64,128.69,10476.0,128.82,128.91,128.64,128.69,10476.0
2018-04-05 13:10:00,128.67,128.68,128.19,128.28,28330.0,128.67,128.68,128.19,128.28,28330.0
2018-04-05 13:15:00,128.22,128.34,127.97,128.05,13441.0,128.22,128.34,127.97,128.05,13441.0
2018-04-05 13:20:00,128.11,128.19,127.55,127.69,10009.0,128.11,128.19,127.55,127.69,10009.0
2018-04-05 13:25:00,127.67,127.7,127.44,127.66,9606.0,127.67,127.7,127.44,127.66,9606.0
2018-04-05 13:30:00,127.59,127.84,127.5,127.75,26148.0,127.59,127.84,127.5,127.75,26148.0
2018-04-05 13:35:00,127.85,127.95,127.46,127.46,26976.0,127.85,127.95,127.46,127.46,26976.0
2018-04-05 13:40:00,127.35,127.38,126.98,127.18,32025.0,127.35,127.38,126.98,127.18,32025.0
2018-04-05 13:45:00,127.15,127.55,127.15,127.54,8922.0,127.15,127.55,127.15,127.54,8922.0
2018-04-05 13:50:00,127.52,127.75,127.5,127.53,17884.0,127.52,127.75,127.5,127.53,17884.0
2018-04-05 13:55:00,127.56,127.7,127.5,127.56,17898.0,127.56,127.7,127.5,127.56,17898.0
2018-04-05 14:00:00,127.67,128.06,127.55,127.98,24497.0,127.67,128.06,127.55,127.98,24497.0
2018-04-05 14:05:00,127.91,127.93,127.57,127.58,12404.0,127.91,127.93,127.57,127.58,12404.0
2018-04-05 14:10:00,127.57,127.78,127.51,127.57,8476.0,127.57,127.78,127.51,127.57,8476.0
2018-04-05 14:15:00,127.6,127.88,127.5,127.83,15161.0,127.6,127.88,127.5,127.83,15161.0
2018-04-05 14:20:00,127.79,127.86,127.62,127.7,12966.0,127.79,127.86,127.62,127.7,12966.0
2018-04-05 14:25:00,127.67,127.95,127.63,127.73,22170.0,127.67,127.95,127.63,127.73,22170.0
2018-04-05 14:30:00,127.77,128.12,127.75,128.02,13494.0,127.77,128.12,127.75,128.02,13494.0
2018-04-05 14:35:00,128.08,128.15,127.86,128.07,8156.0,128.08,128.15,127.86,128.07,8156.0
2018-04-05 14:40:00,127.99,128.12,127.77,128.11,24641.0,127.99,128.12,127.77,128.11,24641.0
2018-04-05 14:45:00,128.2,128.35,128.15,128.17,6911.0,128.2,128.35,128.15,128.17,6911.0
2018-04-05 14:50:00,128.17,128.31,128.07,128.15,12915.0,128.17,128.31,128.07,128.15,12915.0
2018-04-05 14:55:00,128.1,128.31,128.04,128.28,9394.0,128.1,128.31,128.04,128.28,9394.0
2018-04-05 15:00:00,128.28,128.35,128.03,128.07,12845.0,128.28,128.35,128.03,128.07,12845.0
2018-04-05 15:05:00,128.11,128.51,128.06,128.44,13589.0,128.11,128.51,128.06,128.44,13589.0
2018-04-05 15:10:00,128.34,128.55,128.32,128.45,16950.0,128.34,128.55,128.32,128.45,16950.0
2018-04-05 15:15:00,128.49,128.54,128.32,128.38,10570.0,128.49,128.54,128.32,128.38,10570.0
2018-04-05 15:20:00,128.38,128.45,128.2,128.34,14232.0,128.38,128.45,128.2,128.34,14232.0
2018-04-05 15:25:00,128.35,128.38,128.04,128.2,9081.0,128.35,128.38,128.04,128.2,9081.0
2018-04-05 15:30:00,128.21,128.23,127.67,127.74,33340.0,128.21,128.23,127.67,127.74,33340.0
2018-04-05 15:35:00,127.75,127.91,127.46,127.65,51360.0,127.75,127.91,127.46,127.65,51360.0
2018-04-05 15:40:00,127.61,128.21,127.61,128.14,24280.0,127.61,128.21,127.61,128.14,24280.0
2018-04-05 15:45:00,128.1,128.29,128.1,128.2,30117.0,128.1,128.29,128.1,128.2,30117.0
2018-04-05 15:50:00,128.21,128.45,128.12,128.35,61274.0,128.21,128.45,128.12,128.35,61274.0
2018-04-05 15:55:00,128.35,128.35,127.99,127.99,112206.0,128.35,128.35,127.99,127.99,112206.0
2018-04-06 09:30:00,126.69,126.93,125.6,126.93,16539.0,126.69,126.93,125.6,126.93,16539.0
2018-04-06 09:35:00,126.84,127.73,126.73,127.6,10762.0,126.84,127.73,126.73,127.6,10762.0
2018-04-06 09:40:00,127.36,127.54,126.9,127.09,7346.0,127.36,127.54,126.9,127.09,7346.0
2018-04-06 09:45:00,127.26,127.45,127.03,127.4,9553.0,127.26,127.45,127.03,127.4,9553.0
2018-04-06 09:50:00,127.28,127.62,127.26,127.29,5721.0,127.28,127.62,127.26,127.29,5721.0
2018-04-06 09:55:00,127.28,127.6,127.18,127.2,7482.0,127.28,127.6,127.18,127.2,7482.0
2018-04-06 10:00:00,127.26,127.35,126.91,127.13,8442.0,127.26,127.35,126.91,127.13,8442.0
2018-04-06 10:05:00,127.06,127.47,126.82,127.07,16736.0,127.06,127.47,126.82,127.07,16736.0
2018-04-06 10:10:00,127.14,127.28,126.93,127.28,5471.0,127.14,127.28,126.93,127.28,5471.0
2018-04-06 10:15:00,127.28,127.53,127.15,127.53,6900.0,127.28,127.53,127.15,127.53,6900.0
2018-04-06 10:20:00,127.56,127.57,127.3,127.3,4582.0,127.56,127.57,127.3,127.3,4582.0
2018-04-06 10:25:00,127.37,127.89,127.32,127.69,24088.0,127.37,127.89,127.32,127.69,24088.0
2018-04-06 10:30:00,127.65,127.81,127.31,127.31,10761.0,127.65,127.81,127.31,127.31,10761.0
2018-04-06 10:35:00,127.38,127.96,127.32,127.88,18916.0,127.38,127.96,127.32,127.88,18916.0
2018-04-06 10:40:00,127.86,127.89,127.39,127.5,16535.0,127.86,127.89,127.39,127.5,16535.0
2018-04-06 10:45:00,127.39,127.53,127.23,127.33,18503.0,127.39,127.53,127.23,127.33,18503.0
2018-04-06 10:50:00,127.2,127.28,126.78,126.89,4972.0,127.2,127.28,126.78,126.89,4972.0
2018-04-06 10:55:00,126.93,127.36,126.89,127.29,31150.0,126.93,127.36,126.89,127.29,31150.0
2018-04-06 11:00:00,127.21,127.21,126.84,127.21,16879.0,127.21,127.21,126.84,127.21,16879.0
2018-04-06 11:05:00,127.13,127.13,126.94,127.13,10308.0,127.13,127.13,126.94,127.13,10308.0
2018-04-06 11:10:00,127.09,127.57,127.01,127.33,24821.0,127.09,127.57,127.01,127.33,24821.0
2018-04-06 11:15:00,127.23,127.46,127.07,127.25,8907.0,127.23,127.46,127.07,127.25,8907.0
2018-04-06 11:20:00,127.32,127.36,126.7,126.87,12317.0,127.32,127.36,126.7,126.87,12317.0
2018-04-06 11:25:00,126.75,127.22,126.75,127.1,12589.0,126.75,127.22,126.75,127.1,12589.0
2018-04-06 11:30:00,127.17,127.28,127.04,127.28,22050.0,127.17,127.28,127.04,127.28,22050.0
2018-04-06 11:35:00,127.19,127.52,127.15,127.52,7445.0,127.19,127.52,127.15,127.52,7445.0
2018-04-06 11:40:00,127.61,127.68,127.18,127.19,4800.0,127.61,127.68,127.18,127.19,4800.0
2018-04-06 11:45:00,127.19,127.28,126.78,126.78,4585.0,127.19,127.28,126.78,126.78,4585.0
2018-04-06 11:50:00,126.79,127.37,126.75,127.25,22535.0,126.79,127.37,126.75,127.25,22535.0
2018-04-06 11:55:00,127.35,127.68,127.13,127.55,9174.0,127.35,127.68,127.13,127.55,9174.0
2018-04-06 12:00:00,127.59,127.7,127.32,127.41,10872.0,127.59,127.7,127.32,127.41,10872.0
2018-04-06 12:05:00,127.48,127.62,127.32,127.58,23495.0,127.48,127.62,127.32,127.58,23495.0
2018-04-06 12:10:00,127.46,127.58,127.16,127.16,7490.0,127.46,127.58,127.16,127.16,7490.0
2018-04-06 12:15:00,127.17,127.42,127.12,127.12,13329.0,127.17,127.42,127.12,127.12,13329.0
2018-04-06 12:20:00,127.0,127.32,127.0,127.23,28040.0,127.0,127.32,127.0,127.23,28040.0
2018-04-06 12:25:00,127.31,127.41,127.07,127.23,16394.0,127.31,127.41,127.07,127.23,16394.0
2018-04-06 12:30:00,127.2,127.4,126.97,127.04,62463.0,127.2,127.4,126.97,127.04,62463.0
2018-04-06 12:35:00,127.08,127.36,127.05,127.36,49795.0,127.08,127.36,127.05,127.36,49795.0
2018-04-06 12:40:00,127.36,127.65,127.33,127.48,36577.0,127.36,127.65,127.33,127.48,36577.0
2018-04-06 12:45:00,127.55,127.55,127.21,127.25,11407.0,127.55,127.55,127.21,127.25,11407.0
2018-04-06 12:50:00,127.23,127.36,127.12,127.36,3300.0,127.23,127.36,127.12,127.36,3300.0
2018-04-06 12:55:00,127.39,127.77,127.39,127.67,9048.0,127.39,127.77,127.39,127.67,9048.0
2018-04-06 13:00:00,127.61,127.61,127.36,127.45,5537.0,127.61,127.61,127.36,127.45,5537.0
2018-04-06 13:05:00,127.36,127.48,127.1,127.28,18304.0,127.36,127.48,127.1,127.28,18304.0
2018-04-06 13:10:00,127.3,127.3,127.07,127.18,14670.0,127.3,127.3,127.07,127.18,14670.0
2018-04-06 13:15:00,127.24,127.28,126.92,127.09,7255.0,127.24,127.28,126.92,127.09,7255.0
2018-04-06 13:20:00,126.97,127.05,126.87,126.94,4334.0,126.97,127.05,126.87,126.94,4334.0
2018-04-06 13:25:00,126.86,127.19,126.86,127.14,4700.0,126.86,127.19,126.86,127.14,4700.0
2018-04-06 13:30:00,127.15,127.24,126.85,126.93,6800.0,127.15,127.24,126.85,126.93,6800.0
2018-04-06 13:35:00,126.81,127.54,126.72,127.07,39725.0,126.81,127.54,126.72,127.07,39725.0
2018-04-06 13:40:00,127.09,127.1,126.76,126.88,10765.0,127.09,127.1,126.76,126.88,10765.0
2018-04-06 13:45:00,126.9,126.92,126.37,126.37,13345.0,126.9,126.92,126.37,126.37,13345.0
2018-04-06 13:50:00,126.33,126.4,126.0,126.03,19994.0,126.33,126.4,126.0,126.03,19994.0
2018-04-06 13:55:00,126.06,126.15,125.98,126.0,14368.0,126.06,126.15,125.98,126.0,14368.0
2018-04-06 14:00:00,126.0,126.2,125.88,126.06,22731.0,126.0,126.2,125.88,126.06,22731.0
2018-04-06 14:05:00,126.12,126.16,125.62,125.8,11036.0,126.12,126.16,125.62,125.8,11036.0
2018-04-06 14:10:00,125.75,126.04,125.7,126.0,47867.0,125.75,126.04,125.7,126.0,47867.0
2018-04-06 14:15:00,126.0,126.35,126.0,126.0,41711.0,126.0,126.35,126.0,126.0,41711.0
2018-04-06 14:20:00,126.0,126.17,125.58,125.6,10164.0,126.0,126.17,125.58,125.6,10164.0
2018-04-06 14:25:00,125.54,126.29,125.24,125.77,92556.0,125.54,126.29,125.24,125.77,92556.0
2018-04-06 14:30:00,125.68,126.14,125.19,125.43,54321.0,125.68,126.14,125.19,125.43,54321.0
2018-04-06 14:35:00,125.44,125.53,125.09,125.17,17958.0,125.44,125.53,125.09,125.17,17958.0
2018-04-06 14:40:00,125.07,125.84,125.06,125.82,29207.0,125.07,125.84,125.06,125.82,29207.0
2018-04-06 14:45:00,125.81,125.92,125.39,125.85,40767.0,125.81,125.92,125.39,125.85,40767.0
2018-04-06 14:50:00,125.78,125.92,125.52,125.81,31481.0,125.78,125.92,125.52,125.81,31481.0
2018-04-06 14:55:00,125.75,125.75,124.96,125.13,14213.0,125.75,125.75,124.96,125.13,14213.0
2018-04-06 15:00:00,125.14,125.49,124.98,124.99,11971.0,125.14,125.49,124.98,124.99,11971.0
2018-04-06 15:05:00,125.0,125.21,124.99,125.16,15445.0,125.0,125.21,124.99,125.16,15445.0
2018-04-06 15:10:00,125.02,125.62,125.02,125.62,8582.0,125.02,125.62,125.02,125.62,8582.0
2018-04-06 15:15:00,125.69,125.7,125.2,125.2,13867.0,125.69,125.7,125.2,125.2,13867.0
2018-04-06 15:20:00,125.18,125.71,125.18,125.71,35188.0,125.18,125.71,125.18,125.71,35188.0
2018-04-06 15:25:00,125.64,125.82,125.38,125.57,48854.0,125.64,125.82,125.38,125.57,48854.0
2018-04-06 15:30:00,125.57,126.1,125.49,125.99,30357.0,125.57,126.1,125.49,125.99,30357.0
2018-04-06 15:35:00,125.95,126.0,125.56,125.86,29639.0,125.95,126.0,125.56,125.86,29639.0
2018-04-06 15:40:00,125.83,126.03,125.73,125.78,37919.0,125.83,126.03,125.73,125.78,37919.0
2018-04-06 15:45:00,125.77,125.86,125.41,125.57,61547.0,125.77,125.86,125.41,125.57,61547.0
2018-04-06 15:50:00,125.56,126.27,125.56,126.13,89143.0,125.56,126.27,125.56,126.13,89143.0
2018-04-06 15:55:00,126.1,126.29,125.69,125.75,147772.0,126.1,126.29,125.69,125.75,147772.0
2018-04-09 09:30:00,126.72,126.98,126.41,126.87,19788.0,126.72,126.98,126.41,126.87,19788.0
2018-04-09 09:35:00,126.9,126.96,126.62,126.62,5354.0,126.9,126.96,126.62,126.62,5354.0
2018-04-09 09:40:00,126.6,126.86,126.39,126.39,4200.0,126.6,126.86,126.39,126.39,4200.0
2018-04-09 09:45:00,126.47,127.07,126.39,126.96,11188.0,126.47,127.07,126.39,126.96,11188.0
2018-04-09 09:50:00,127.0,127.68,127.0,127.68,8938.0,127.0,127.68,127.0,127.68,8938.0
2018-04-09 09:55:00,127.72,127.94,127.46,127.59,22611.0,127.72,127.94,127.46,127.59,22611.0
2018-04-09 10:00:00,127.69,127.69,127.29,127.55,11070.0,127.69,127.69,127.29,127.55,11070.0
2018-04-09 10:05:00,127.57,127.86,127.56,127.72,7594.0,127.57,127.86,127.56,127.72,7594.0
2018-04-09 10:10:00,127.77,127.92,127.44,127.61,9300.0,127.77,127.92,127.44,127.61,9300.0
2018-04-09 10:15:00,127.54,127.66,127.15,127.16,20443.0,127.54,127.66,127.15,127.16,20443.0
2018-04-09 10:20:00,127.11,127.4,127.02,127.32,6100.0,127.11,127.4,127.02,127.32,6100.0
2018-04-09 10:25:00,127.37,127.49,127.2,127.49,28558.0,127.37,127.49,127.2,127.49,28558.0
2018-04-09 10:30:00,127.52,127.68,127.27,127.33,7700.0,127.52,127.68,127.27,127.33,7700.0
2018-04-09 10:35:00,127.31,127.53,127.29,127.31,4881.0,127.31,127.53,127.29,127.31,4881.0
2018-04-09 10:40:00,127.36,127.7,127.36,127.63,4126.0,127.36,127.7,127.36,127.63,4126.0
2018-04-09 10:45:00,127.61,127.8,127.61,127.71,3350.0,127.61,127.8,127.61,127.71,3350.0
2018-04-09 10:50:00,127.74,127.86,127.68,127.68,3300.0,127.74,127.86,127.68,127.68,3300.0
2018-04-09 10:55:00,127.64,127.66,127.47,127.58,3590.0,127.64,127.66,127.47,127.58,3590.0
2018-04-09 11:00:00,127.57,127.58,127.35,127.55,4900.0,127.57,127.58,127.35,127.55,4900.0
2018-04-09 11:05:00,127.51,127.56,127.37,127.39,3123.0,127.51,127.56,127.37,127.39,3123.0
2018-04-09 11:10:00,127.44,127.66,127.4,127.64,4961.0,127.44,127.66,127.4,127.64,4961.0
2018-04-09 11:15:00,127.75,127.91,127.67,127.89,22716.0,127.75,127.91,127.67,127.89,22716.0
2018-04-09 11:20:00,127.87,128.26,127.83,127.89,11914.0,127.87,128.26,127.83,127.89,11914.0
2018-04-09 11:25:00,127.83,128.12,127.83,128.04,11749.0,127.83,128.12,127.83,128.04,11749.0
2018-04-09 11:30:00,128.14,128.28,128.02,128.12,16991.0,128.14,128.28,128.02,128.12,16991.0
2018-04-09 11:35:00,128.06,128.4,128.06,128.11,5804.0,128.06,128.4,128.06,128.11,5804.0
2018-04-09 11:40:00,128.15,128.33,128.15,128.22,3900.0,128.15,128.33,128.15,128.22,3900.0
2018-04-09 11:45:00,128.22,128.57,128.22,128.57,8743.0,128.22,128.57,128.22,128.57,8743.0
2018-04-09 11:50:00,128.58,128.58,128.13,128.26,10546.0,128.58,128.58,128.13,128.26,10546.0
2018-04-09 11:55:00,128.27,128.31,128.11,128.2,15175.0,128.27,128.31,128.11,128.2,15175.0
2018-04-09 12:00:00,128.31,128.57,128.12,128.41,6921.0,128.31,128.57,128.12,128.41,6921.0
2018-04-09 12:05:00,128.5,128.86,128.41,128.86,7945.0,128.5,128.86,128.41,128.86,7945.0
2018-04-09 12:10:00,128.81,128.95,128.71,128.85,3057.0,128.81,128.95,128.71,128.85,3057.0
2018-04-09 12:15:00,128.9,128.95,128.65,128.84,12352.0,128.9,128.95,128.65,128.84,12352.0
2018-04-09 12:20:00,128.85,128.91,128.3,128.46,9457.0,128.85,128.91,128.3,128.46,9457.0
2018-04-09 12:25:00,128.4,128.48,128.28,128.37,3100.0,128.4,128.48,128.28,128.37,3100.0
2018-04-09 12:30:00,128.31,128.33,128.17,128.26,9917.0,128.31,128.33,128.17,128.26,9917.0
2018-04-09 12:35:00,128.26,128.49,128.25,128.27,4995.0,128.26,128.49,128.25,128.27,4995.0
2018-04-09 12:40:00,128.29,128.36,128.18,128.29,8133.0,128.29,128.36,128.18,128.29,8133.0
2018-04-09 12:45:00,128.28,128.34,128.17,128.2,6950.0,128.28,128.34,128.17,128.2,6950.0
2018-04-09 12:50:00,128.27,128.36,128.25,128.32,5799.0,128.27,128.36,128.25,128.32,5799.0
2018-04-09 12:55:00,128.34,128.41,128.23,128.34,10434.0,128.34,128.41,128.23,128.34,10434.0
2018-04-09 13:00:00,128.35,128.56,128.34,128.55,5081.0,128.35,128.56,128.34,128.55,5081.0
2018-04-09 13:05:00,128.52,128.68,128.4,128.68,6766.0,128.52,128.68,128.4,128.68,6766.0
2018-04-09 13:10:00,128.74,128.9,128.64,128.64,18196.0,128.74,128.9,128.64,128.64,18196.0
2018-04-09 13:15:00,128.67,128.79,128.62,128.75,6001.0,128.67,128.79,128.62,128.75,6001.0
2018-04-09 13:20:00,128.71,128.76,128.63,128.67,10554.0,128.71,128.76,128.63,128.67,10554.0
2018-04-09 13:25:00,128.67,128.8,128.6,128.78,14066.0,128.67,128.8,128.6,128.78,14066.0
2018-04-09 13:30:00,128.81,128.91,128.74,128.87,5837.0,128.81,128.91,128.74,128.87,5837.0
2018-04-09 13:35:00,128.84,128.85,128.59,128.73,15635.0,128.84,128.85,128.59,128.73,15635.0
2018-04-09 13:40:00,128.68,128.71,128.54,128.62,22353.0,128.68,128.71,128.54,128.62,22353.0
2018-04-09 13:45:00,128.62,128.77,128.59,128.74,6657.0,128.62,128.77,128.59,128.74,6657.0
2018-04-09 13:50:00,128.79,129.05,128.79,128.91,22821.0,128.79,129.05,128.79,128.91,22821.0
2018-04-09 13:55:00,128.94,129.0,128.87,128.97,9252.0,128.94,129.0,128.87,128.97,9252.0
2018-04-09 14:00:00,128.96,129.14,128.91,129.02,15869.0,128.96,129.14,128.91,129.02,15869.0
2018-04-09 14:05:00,128.97,128.98,128.6,128.7,27260.0,128.97,128.98,128.6,128.7,27260.0
2018-04-09 14:10:00,128.66,128.82,128.58,128.82,22055.0,128.66,128.82,128.58,128.82,22055.0
2018-04-09 14:15:00,128.86,128.92,128.67,128.92,12443.0,128.86,128.92,128.67,128.92,12443.0
2018-04-09 14:20:00,128.9,128.9,128.19,128.32,20697.0,128.9,128.9,128.19,128.32,20697.0
2018-04-09 14:25:00,128.28,128.58,128.19,128.58,23908.0,128.28,128.58,128.19,128.58,23908.0
2018-04-09 14:30:00,128.57,128.6,128.4,128.6,22476.0,128.57,128.6,128.4,128.6,22476.0
2018-04-09 14:35:00,128.64,128.72,128.51,128.67,24166.0,128.64,128.72,128.51,128.67,24166.0
2018-04-09 14:40:00,128.68,128.72,128.4,128.66,28299.0,128.68,128.72,128.4,128.66,28299.0
2018-04-09 14:45:00,128.63,128.95,128.48,128.86,18136.0,128.63,128.95,128.48,128.86,18136.0
2018-04-09 14:50:00,128.79,128.87,128.52,128.56,15527.0,128.79,128.87,128.52,128.56,15527.0
2018-04-09 14:55:00,128.56,128.8,128.56,128.77,14876.0,128.56,128.8,128.56,128.77,14876.0
2018-04-09 15:00:00,128.79,128.83,128.53,128.8,23925.0,128.79,128.83,128.53,128.8,23925.0
2018-04-09 15:05:00,128.8,128.88,128.72,128.82,14871.0,128.8,128.88,128.72,128.82,14871.0
2018-04-09 15:10:00,128.81,128.96,128.56,128.58,24915.0,128.81,128.96,128.56,128.58,24915.0
2018-04-09 15:15:00,128.55,128.55,128.32,128.33,37233.0,128.55,128.55,128.32,128.33,37233.0
2018-04-09 15:20:00,128.33,128.38,127.67,128.03,47816.0,128.33,128.38,127.67,128.03,47816.0
2018-04-09 15:25:00,128.04,128.3,128.0,128.21,30152.0,128.04,128.3,128.0,128.21,30152.0
2018-04-09 15:30:00,128.19,128.3,128.0,128.03,41386.0,128.19,128.3,128.0,128.03,41386.0
2018-04-09 15:35:00,128.03,128.12,127.93,128.01,39054.0,128.03,128.12,127.93,128.01,39054.0
2018-04-09 15:40:00,127.97,127.99,127.68,127.88,44277.0,127.97,127.99,127.68,127.88,44277.0
2018-04-09 15:45:00,127.86,128.02,127.75,127.77,74873.0,127.86,128.02,127.75,127.77,74873.0
2018-04-09 15:50:00,127.77,128.05,127.65,127.9,69174.0,127.77,128.05,127.65,127.9,69174.0
2018-04-09 15:55:00,127.9,127.91,127.45,127.58,116540.0,127.9,127.91,127.45,127.58,116540.0
2018-04-10 09:30:00,129.25,129.74,128.44,128.89,53799.0,129.25,129.74,128.44,128.89,53799.0
2018-04-10 09:35:00,128.7,129.23,128.51,129.01,18528.0,128.7,129.23,128.51,129.01,18528.0
2018-04-10 09:40:00,129.03,129.08,128.33,128.4,46485.0,129.03,129.08,128.33,128.4,46485.0
2018-04-10 09:45:00,128.54,129.09,128.41,128.87,35445.0,128.54,129.09,128.41,128.87,35445.0
2018-04-10 09:50:00,128.87,128.87,128.27,128.28,22770.0,128.87,128.87,128.27,128.28,22770.0
2018-04-10 09:55:00,128.28,128.6,128.19,128.5,16516.0,128.28,128.6,128.19,128.5,16516.0
2018-04-10 10:00:00,128.59,129.24,128.58,129.21,17824.0,128.59,129.24,128.58,129.21,17824.0
2018-04-10 10:05:00,129.25,129.37,128.99,128.99,9861.0,129.25,129.37,128.99,128.99,9861.0
2018-04-10 10:10:00,128.99,129.24,128.89,128.98,11857.0,128.99,129.24,128.89,128.98,11857.0
2018-04-10 10:15:00,129.08,129.43,129.01,129.31,13954.0,129.08,129.43,129.01,129.31,13954.0
2018-04-10 10:20:00,129.34,129.61,129.06,129.55,11896.0,129.34,129.61,129.06,129.55,11896.0
2018-04-10 10:25:00,129.5,129.84,129.44,129.47,19819.0,129.5,129.84,129.44,129.47,19819.0
2018-04-10 10:30:00,129.59,129.89,129.53,129.82,13240.0,129.59,129.89,129.53,129.82,13240.0
2018-04-10 10:35:00,129.85,130.11,129.64,129.85,34243.0,129.85,130.11,129.64,129.85,34243.0
2018-04-10 10:40:00,129.83,130.07,129.81,130.0,26144.0,129.83,130.07,129.81,130.0,26144.0
2018-04-10 10:45:00,130.09,130.51,130.03,130.22,18900.0,130.09,130.51,130.03,130.22,18900.0
2018-04-10 10:50:00,130.27,130.27,129.84,130.1,11560.0,130.27,130.27,129.84,130.1,11560.0
2018-04-10 10:55:00,130.13,130.18,129.75,129.81,20850.0,130.13,130.18,129.75,129.81,20850.0
2018-04-10 11:00:00,129.83,130.42,129.77,130.17,34543.0,129.83,130.42,129.77,130.17,34543.0
2018-04-10 11:05:00,130.14,130.33,129.9,130.25,21293.0,130.14,130.33,129.9,130.25,21293.0
2018-04-10 11:10:00,130.22,130.34,130.06,130.34,24343.0,130.22,130.34,130.06,130.34,24343.0
2018-04-10 11:15:00,130.39,130.65,130.34,130.65,10462.0,130.39,130.65,130.34,130.65,10462.0
2018-04-10 11:20:00,130.7,131.22,130.63,131.22,16545.0,130.7,131.22,130.63,131.22,16545.0
2018-04-10 11:25:00,131.22,131.22,130.55,130.76,14366.0,131.22,131.22,130.55,130.76,14366.0
2018-04-10 11:30:00,130.8,131.5,130.8,131.14,14970.0,130.8,131.5,130.8,131.14,14970.0
2018-04-10 11:35:00,131.16,131.49,131.16,131.49,9931.0,131.16,131.49,131.16,131.49,9931.0
2018-04-10 11:40:00,131.46,131.57,130.81,130.81,10761.0,131.46,131.57,130.81,130.81,10761.0
2018-04-10 11:45:00,130.79,130.86,130.4,130.6,9910.0,130.79,130.86,130.4,130.6,9910.0
2018-04-10 11:50:00,130.6,130.81,130.4,130.72,11143.0,130.6,130.81,130.4,130.72,11143.0
2018-04-10 11:55:00,130.71,130.94,130.69,130.81,15538.0,130.71,130.94,130.69,130.81,15538.0
2018-04-10 12:00:00,130.87,130.91,130.55,130.69,7864.0,130.87,130.91,130.55,130.69,7864.0
2018-04-10 12:05:00,130.81,130.86,130.48,130.74,9485.0,130.81,130.86,130.48,130.74,9485.0
2018-04-10 12:10:00,130.78,130.86,130.41,130.5,7290.0,130.78,130.86,130.41,130.5,7290.0
2018-04-10 12:15:00,130.41,130.55,130.18,130.3,17780.0,130.41,130.55,130.18,130.3,17780.0
2018-04-10 12:20:00,130.26,130.33,130.01,130.01,7209.0,130.26,130.33,130.01,130.01,7209.0
2018-04-10 12:25:00,129.84,129.87,129.33,129.79,14647.0,129.84,129.87,129.33,129.79,14647.0
2018-04-10 12:30:00,129.74,130.21,129.73,130.02,7900.0,129.74,130.21,129.73,130.02,7900.0
2018-04-10 12:35:00,129.94,130.29,129.94,130.28,4984.0,129.94,130.29,129.94,130.28,4984.0
2018-04-10 12:40:00,130.3,130.37,130.01,130.17,6644.0,130.3,130.37,130.01,130.17,6644.0
2018-04-10 12:45:00,130.25,130.3,129.89,130.28,9206.0,130.25,130.3,129.89,130.28,9206.0
2018-04-10 12:50:00,130.22,130.22,129.96,130.0,4715.0,130.22,130.22,129.96,130.0,4715.0
2018-04-10 12:55:00,130.01,130.19,129.93,129.93,6447.0,130.01,130.19,129.93,129.93,6447.0
2018-04-10 13:00:00,130.0,130.16,129.76,130.08,12231.0,130.0,130.16,129.76,130.08,12231.0
2018-04-10 13:05:00,130.09,130.33,129.97,130.28,7800.0,130.09,130.33,129.97,130.28,7800.0
2018-04-10 13:10:00,130.21,130.71,130.21,130.68,8177.0,130.21,130.71,130.21,130.68,8177.0
2018-04-10 13:15:00,130.65,130.81,130.53,130.59,6440.0,130.65,130.81,130.53,130.59,6440.0
2018-04-10 13:20:00,130.56,130.62,130.42,130.42,7138.0,130.56,130.62,130.42,130.42,7138.0
2018-04-10 13:25:00,130.5,130.59,130.41,130.53,57507.0,130.5,130.59,130.41,130.53,57507.0
2018-04-10 13:30:00,130.53,130.94,130.42,130.79,11796.0,130.53,130.94,130.42,130.79,11796.0
2018-04-10 13:35:00,130.91,130.91,130.68,130.78,6731.0,130.91,130.91,130.68,130.78,6731.0
2018-04-10 13:40:00,130.76,130.76,130.52,130.64,6325.0,130.76,130.76,130.52,130.64,6325.0
2018-04-10 13:45:00,130.6,130.89,130.38,130.81,10726.0,130.6,130.89,130.38,130.81,10726.0
2018-04-10 13:50:00,130.82,130.96,130.69,130.72,8052.0,130.82,130.96,130.69,130.72,8052.0
2018-04-10 13:55:00,130.83,131.17,130.82,131.12,14158.0,130.83,131.17,130.82,131.12,14158.0
2018-04-10 14:00:00,131.19,131.44,131.13,131.36,13777.0,131.19,131.44,131.13,131.36,13777.0
2018-04-10 14:05:00,131.36,131.39,131.16,131.3,10950.0,131.36,131.39,131.16,131.3,10950.0
2018-04-10 14:10:00,131.31,131.38,131.05,131.05,13112.0,131.31,131.38,131.05,131.05,13112.0
2018-04-10 14:15:00,131.04,131.2,130.91,130.95,8100.0,131.04,131.2,130.91,130.95,8100.0
2018-04-10 14:20:00,130.99,131.11,130.92,130.98,5656.0,130.99,131.11,130.92,130.98,5656.0
2018-04-10 14:25:00,130.96,131.11,130.76,130.76,5743.0,130.96,131.11,130.76,130.76,5743.0
2018-04-10 14:30:00,130.7,131.11,130.7,130.99,7782.0,130.7,131.11,130.7,130.99,7782.0
2018-04-10 14:35:00,131.05,131.09,130.57,130.83,15973.0,131.05,131.09,130.57,130.83,15973.0
2018-04-10 14:40:00,130.84,130.91,130.56,130.89,7677.0,130.84,130.91,130.56,130.89,7677.0
2018-04-10 14:45:00,130.84,131.07,130.79,130.89,10481.0,130.84,131.07,130.79,130.89,10481.0
2018-04-10 14:50:00,130.81,131.35,130.79,131.22,9054.0,130.81,131.35,130.79,131.22,9054.0
2018-04-10 14:55:00,131.28,131.39,131.12,131.39,11475.0,131.28,131.39,131.12,131.39,11475.0
2018-04-10 15:00:00,131.48,131.61,131.35,131.35,11261.0,131.48,131.61,131.35,131.35,11261.0
2018-04-10 15:05:00,131.42,131.93,131.29,131.93,19977.0,131.42,131.93,131.29,131.93,19977.0
2018-04-10 15:10:00,131.97,132.02,131.8,131.93,19386.0,131.97,132.02,131.8,131.93,19386.0
2018-04-10 15:15:00,131.9,132.35,131.81,132.35,19786.0,131.9,132.35,131.81,132.35,19786.0
2018-04-10 15:20:00,132.37,132.37,131.77,131.81,20562.0,132.37,132.37,131.77,131.81,20562.0
2018-04-10 15:25:00,131.81,131.81,131.56,131.68,27539.0,131.81,131.81,131.56,131.68,27539.0
2018-04-10 15:30:00,131.72,131.73,131.22,131.22,46438.0,131.72,131.73,131.22,131.22,46438.0
2018-04-10 15:35:00,131.24,131.5,131.22,131.5,43075.0,131.24,131.5,131.22,131.5,43075.0
2018-04-10 15:40:00,131.52,131.81,131.38,131.56,46318.0,131.52,131.81,131.38,131.56,46318.0
2018-04-10 15:45:00,131.55,131.91,131.52,131.76,55974.0,131.55,131.91,131.52,131.76,55974.0
2018-04-10 15:50:00,131.77,132.1,131.66,131.84,97117.0,131.77,132.1,131.66,131.84,97117.0
2018-04-10 15:55:00,131.84,131.9,131.64,131.71,120977.0,131.84,131.9,131.64,131.71,120977.0
2018-04-11 09:30:00,130.5,131.21,130.33,130.88,26559.0,130.5,131.21,130.33,130.88,26559.0
2018-04-11 09:35:00,130.88,131.07,130.44,130.54,13097.0,130.88,131.07,130.44,130.54,13097.0
2018-04-11 09:40:00,130.61,130.67,130.07,130.67,15840.0,130.61,130.67,130.07,130.67,15840.0
2018-04-11 09:45:00,130.57,130.83,130.38,130.74,9740.0,130.57,130.83,130.38,130.74,9740.0
2018-04-11 09:50:00,130.69,131.0,130.63,130.9,14374.0,130.69,131.0,130.63,130.9,14374.0
2018-04-11 09:55:00,130.95,131.38,130.93,131.25,17606.0,130.95,131.38,130.93,131.25,17606.0
2018-04-11 10:00:00,131.18,131.38,130.97,131.16,21174.0,131.18,131.38,130.97,131.16,21174.0
2018-04-11 10:05:00,131.12,131.23,130.86,130.97,22322.0,131.12,131.23,130.86,130.97,22322.0
2018-04-11 10:10:00,130.94,131.13,130.74,130.93,11900.0,130.94,131.13,130.74,130.93,11900.0
2018-04-11 10:15:00,130.93,131.43,130.88,131.43,8829.0,130.93,131.43,130.88,131.43,8829.0
2018-04-11 10:20:00,131.45,131.52,131.25,131.48,5862.0,131.45,131.52,131.25,131.48,5862.0
2018-04-11 10:25:00,131.6,131.96,131.44,131.9,14339.0,131.6,131.96,131.44,131.9,14339.0
2018-04-11 10:30:00,131.87,131.96,131.8,131.92,10586.0,131.87,131.96,131.8,131.92,10586.0
2018-04-11 10:35:00,131.95,132.34,131.83,132.32,13599.0,131.95,132.34,131.83,132.32,13599.0
2018-04-11 10:40:00,132.24,132.37,132.11,132.25,5582.0,132.24,132.37,132.11,132.25,5582.0
2018-04-11 10:45:00,132.21,132.21,131.92,131.95,9623.0,132.21,132.21,131.92,131.95,9623.0
2018-04-11 10:50:00,131.96,132.04,131.77,131.77,8406.0,131.96,132.04,131.77,131.77,8406.0
2018-04-11 10:55:00,131.8,131.84,131.52,131.53,10200.0,131.8,131.84,131.52,131.53,10200.0
2018-04-11 11:00:00,131.53,131.54,131.21,131.33,12911.0,131.53,131.54,131.21,131.33,12911.0
2018-04-11 11:05:00,131.34,131.58,131.2,131.5,51834.0,131.34,131.58,131.2,131.5,51834.0
2018-04-11 11:10:00,131.54,131.69,131.33,131.69,4737.0,131.54,131.69,131.33,131.69,4737.0
2018-04-11 11:15:00,131.63,131.68,131.35,131.38,4250.0,131.63,131.68,131.35,131.38,4250.0
2018-04-11 11:20:00,131.35,131.73,131.28,131.71,8084.0,131.35,131.73,131.28,131.71,8084.0
2018-04-11 11:25:00,131.76,131.95,131.65,131.82,15900.0,131.76,131.95,131.65,131.82,15900.0
2018-04-11 11:30:00,131.8,132.0,131.8,131.86,8326.0,131.8,132.0,131.8,131.86,8326.0
2018-04-11 11:35:00,131.87,132.08,131.75,132.02,32572.0,131.87,132.08,131.75,132.02,32572.0
2018-04-11 11:40:00,131.96,132.19,131.96,132.06,7231.0,131.96,132.19,131.96,132.06,7231.0
2018-04-11 11:45:00,132.06,132.3,131.96,132.2,14472.0,132.06,132.3,131.96,132.2,14472.0
2018-04-11 11:50:00,132.15,132.47,132.14,132.47,4403.0,132.15,132.47,132.14,132.47,4403.0
2018-04-11 11:55:00,132.47,132.5,132.24,132.31,7700.0,132.47,132.5,132.24,132.31,7700.0
2018-04-11 12:00:00,132.31,132.51,132.26,132.35,7942.0,132.31,132.51,132.26,132.35,7942.0
2018-04-11 12:05:00,132.35,132.45,132.2,132.28,7360.0,132.35,132.45,132.2,132.28,7360.0
2018-04-11 12:10:00,132.36,132.62,132.36,132.41,2400.0,132.36,132.62,132.36,132.41,2400.0
2018-04-11 12:15:00,132.4,132.5,132.29,132.29,7844.0,132.4,132.5,132.29,132.29,7844.0
2018-04-11 12:20:00,132.39,132.59,132.34,132.59,5976.0,132.39,132.59,132.34,132.59,5976.0
2018-04-11 12:25:00,132.53,132.56,132.38,132.42,2950.0,132.53,132.56,132.38,132.42,2950.0
2018-04-11 12:30:00,132.44,132.66,132.36,132.37,8515.0,132.44,132.66,132.36,132.37,8515.0
2018-04-11 12:35:00,132.37,132.45,132.3,132.4,6767.0,132.37,132.45,132.3,132.4,6767.0
2018-04-11 12:40:00,132.36,132.4,132.25,132.32,3772.0,132.36,132.4,132.25,132.32,3772.0
2018-04-11 12:45:00,132.36,132.36,132.04,132.13,6891.0,132.36,132.36,132.04,132.13,6891.0
2018-04-11 12:50:00,132.1,132.13,131.92,132.0,6381.0,132.1,132.13,131.92,132.0,6381.0
2018-04-11 12:55:00,132.0,132.19,132.0,132.12,8792.0,132.0,132.19,132.0,132.12,8792.0
2018-04-11 13:00:00,132.16,132.37,132.16,132.31,6018.0,132.16,132.37,132.16,132.31,6018.0
2018-04-11 13:05:00,132.27,132.32,132.05,132.19,9050.0,132.27,132.32,132.05,132.19,9050.0
2018-04-11 13:10:00,132.19,132.19,131.95,132.02,5197.0,132.19,132.19,131.95,132.02,5197.0
2018-04-11 13:15:00,131.97,132.21,131.96,132.21,8508.0,131.97,132.21,131.96,132.21,8508.0
2018-04-11 13:20:00,132.18,132.37,132.14,132.34,5058.0,132.18,132.37,132.14,132.34,5058.0
2018-04-11 13:25:00,132.31,132.31,131.93,132.01,3900.0,132.31,132.31,131.93,132.01,3900.0
2018-04-11 13:30:00,131.99,132.02,131.61,131.74,10977.0,131.99,132.02,131.61,131.74,10977.0
2018-04-11 13:35:00,131.82,131.92,131.71,131.92,7089.0,131.82,131.92,131.71,131.92,7089.0
2018-04-11 13:40:00,131.97,131.97,131.82,131.85,3000.0,131.97,131.97,131.82,131.85,3000.0
2018-04-11 13:45:00,131.81,131.94,131.6,131.94,13160.0,131.81,131.94,131.6,131.94,13160.0
2018-04-11 13:50:00,131.9,131.96,131.78,131.81,3636.0,131.9,131.96,131.78,131.81,3636.0
2018-04-11 13:55:00,131.81,132.01,131.81,131.89,5509.0,131.81,132.01,131.81,131.89,5509.0
2018-04-11 14:00:00,131.95,132.23,131.95,132.11,7646.0,131.95,132.23,131.95,132.11,7646.0
2018-04-11 14:05:00,132.09,132.1,131.58,131.58,8835.0,132.09,132.1,131.58,131.58,8835.0
2018-04-11 14:10:00,131.62,131.85,131.6,131.85,5813.0,131.62,131.85,131.6,131.85,5813.0
2018-04-11 14:15:00,131.81,132.12,131.81,132.09,4000.0,131.81,132.12,131.81,132.09,4000.0
2018-04-11 14:20:00,132.11,132.11,131.95,131.98,6461.0,132.11,132.11,131.95,131.98,6461.0
2018-04-11 14:25:00,131.92,131.99,131.71,131.71,8400.0,131.92,131.99,131.71,131.71,8400.0
2018-04-11 14:30:00,131.71,132.04,131.71,131.89,4212.0,131.71,132.04,131.71,131.89,4212.0
2018-04-11 14:35:00,131.81,131.95,131.75,131.8,5633.0,131.81,131.95,131.75,131.8,5633.0
2018-04-11 14:40:00,131.79,131.99,131.53,131.63,7887.0,131.79,131.99,131.53,131.63,7887.0
2018-04-11 14:45:00,131.63,131.67,131.5,131.54,12600.0,131.63,131.67,131.5,131.54,12600.0
2018-04-11 14:50:00,131.5,131.59,131.24,131.36,18843.0,131.5,131.59,131.24,131.36,18843.0
2018-04-11 14:55:00,131.37,131.54,131.33,131.46,8600.0,131.37,131.54,131.33,131.46,8600.0
2018-04-11 15:00:00,131.56,131.6,131.48,131.51,6141.0,131.56,131.6,131.48,131.51,6141.0
2018-04-11 15:05:00,131.51,131.58,130.96,130.96,19228.0,131.51,131.58,130.96,130.96,19228.0
2018-04-11 15:10:00,130.99,131.16,130.92,130.92,16628.0,130.99,131.16,130.92,130.92,16628.0
2018-04-11 15:15:00,130.92,131.02,130.88,130.97,16607.0,130.92,131.02,130.88,130.97,16607.0
2018-04-11 15:20:00,130.94,130.94,130.65,130.74,11254.0,130.94,130.94,130.65,130.74,11254.0
2018-04-11 15:25:00,130.75,130.84,130.58,130.71,10069.0,130.75,130.84,130.58,130.71,10069.0
2018-04-11 15:30:00,130.69,131.1,130.68,131.04,10252.0,130.69,131.1,130.68,131.04,10252.0
2018-04-11 15:35:00,131.01,131.06,130.96,131.03,16377.0,131.01,131.06,130.96,131.03,16377.0
2018-04-11 15:40:00,131.05,131.27,131.03,131.19,23607.0,131.05,131.27,131.03,131.19,23607.0
2018-04-11 15:45:00,131.17,131.25,130.98,130.98,26934.0,131.17,131.25,130.98,130.98,26934.0
2018-04-11 15:50:00,130.96,130.97,130.8,130.88,35961.0,130.96,130.97,130.8,130.88,35961.0
2018-04-11 15:55:00,130.89,131.03,130.75,130.95,60577.0,130.89,131.03,130.75,130.95,60577.0
2018-04-12 09:30:00,131.54,132.01,131.12,131.29,36140.0,131.54,132.01,131.12,131.29,36140.0
2018-04-12 09:35:00,131.46,131.74,131.36,131.62,15748.0,131.46,131.74,131.36,131.62,15748.0
2018-04-12 09:40:00,131.75,132.32,131.46,132.3,23633.0,131.75,132.32,131.46,132.3,23633.0
2018-04-12 09:45:00,132.38,132.57,132.26,132.43,23258.0,132.38,132.57,132.26,132.43,23258.0
2018-04-12 09:50:00,132.4,132.54,132.26,132.31,8986.0,132.4,132.54,132.26,132.31,8986.0
2018-04-12 09:55:00,132.31,133.04,132.29,132.73,43726.0,132.31,133.04,132.29,132.73,43726.0
2018-04-12 10:00:00,132.75,132.76,132.19,132.27,16809.0,132.75,132.76,132.19,132.27,16809.0
2018-04-12 10:05:00,132.36,132.46,132.23,132.39,8926.0,132.36,132.46,132.23,132.39,8926.0
2018-04-12 10:10:00,132.47,132.73,132.41,132.55,11504.0,132.47,132.73,132.41,132.55,11504.0
2018-04-12 10:15:00,132.54,132.91,132.54,132.82,15001.0,132.54,132.91,132.54,132.82,15001.0
2018-04-12 10:20:00,132.83,133.0,132.71,132.9,6650.0,132.83,133.0,132.71,132.9,6650.0
2018-04-12 10:25:00,132.9,132.99,132.79,132.81,14390.0,132.9,132.99,132.79,132.81,14390.0
2018-04-12 10:30:00,132.74,132.89,132.61,132.64,8255.0,132.74,132.89,132.61,132.64,8255.0
2018-04-12 10:35:00,132.65,132.78,132.29,132.45,12012.0,132.65,132.78,132.29,132.45,12012.0
2018-04-12 10:40:00,132.36,132.73,132.3,132.59,15157.0,132.36,132.73,132.3,132.59,15157.0
2018-04-12 10:45:00,132.6,132.6,132.09,132.34,10819.0,132.6,132.6,132.09,132.34,10819.0
2018-04-12 10:50:00,132.34,132.84,132.34,132.5,24776.0,132.34,132.84,132.34,132.5,24776.0
2018-04-12 10:55:00,132.53,132.62,132.26,132.49,9320.0,132.53,132.62,132.26,132.49,9320.0
2018-04-12 11:00:00,132.42,132.56,132.41,132.41,3771.0,132.42,132.56,132.41,132.41,3771.0
2018-04-12 11:05:00,132.41,132.6,132.24,132.6,5300.0,132.41,132.6,132.24,132.6,5300.0
2018-04-12 11:10:00,132.59,132.74,132.54,132.63,4794.0,132.59,132.74,132.54,132.63,4794.0
2018-04-12 11:15:00,132.63,132.74,132.63,132.74,8126.0,132.63,132.74,132.63,132.74,8126.0
2018-04-12 11:20:00,132.74,132.93,132.67,132.84,7796.0,132.74,132.93,132.67,132.84,7796.0
2018-04-12 11:25:00,132.9,132.91,132.63,132.74,5125.0,132.9,132.91,132.63,132.74,5125.0
2018-04-12 11:30:00,132.72,132.75,132.5,132.5,2250.0,132.72,132.75,132.5,132.5,2250.0
2018-04-12 11:35:00,132.45,132.49,132.32,132.4,13232.0,132.45,132.49,132.32,132.4,13232.0
2018-04-12 11:40:00,132.37,132.46,132.28,132.44,10929.0,132.37,132.46,132.28,132.44,10929.0
2018-04-12 11:45:00,132.44,132.53,132.08,132.23,5541.0,132.44,132.53,132.08,132.23,5541.0
2018-04-12 11:50:00,132.09,132.2,131.88,132.0,11862.0,132.09,132.2,131.88,132.0,11862.0
2018-04-12 11:55:00,131.89,132.15,131.84,132.15,7901.0,131.89,132.15,131.84,132.15,7901.0
2018-04-12 12:00:00,132.15,132.25,132.09,132.09,6860.0,132.15,132.25,132.09,132.09,6860.0
2018-04-12 12:05:00,132.09,132.37,132.08,132.37,13650.0,132.09,132.37,132.08,132.37,13650.0
2018-04-12 12:10:00,132.31,132.4,132.2,132.34,4150.0,132.31,132.4,132.2,132.34,4150.0
2018-04-12 12:15:00,132.36,132.43,132.21,132.41,6772.0,132.36,132.43,132.21,132.41,6772.0
2018-04-12 12:20:00,132.44,132.47,132.32,132.4,5492.0,132.44,132.47,132.32,132.4,5492.0
2018-04-12 12:25:00,132.38,132.51,132.37,132.4,2810.0,132.38,132.51,132.37,132.4,2810.0
2018-04-12 12:30:00,132.44,132.71,132.39,132.5,7624.0,132.44,132.71,132.39,132.5,7624.0
2018-04-12 12:35:00,132.5,132.57,132.38,132.4,3038.0,132.5,132.57,132.38,132.4,3038.0
2018-04-12 12:40:00,132.41,132.53,132.4,132.5,4302.0,132.41,132.53,132.4,132.5,4302.0
2018-04-12 12:45:00,132.54,132.81,132.54,132.63,9110.0,132.54,132.81,132.54,132.63,9110.0
2018-04-12 12:50:00,132.62,132.7,132.51,132.56,4100.0,132.62,132.7,132.51,132.56,4100.0
2018-04-12 12:55:00,132.6,132.7,132.55,132.7,3550.0,132.6,132.7,132.55,132.7,3550.0
2018-04-12 13:00:00,132.69,132.78,132.61,132.73,7898.0,132.69,132.78,132.61,132.73,7898.0
2018-04-12 13:05:00,132.76,132.88,132.54,132.55,10448.0,132.76,132.88,132.54,132.55,10448.0
2018-04-12 13:10:00,132.55,132.62,132.41,132.59,6600.0,132.55,132.62,132.41,132.59,6600.0
2018-04-12 13:15:00,132.6,132.62,132.21,132.32,8415.0,132.6,132.62,132.21,132.32,8415.0
2018-04-12 13:20:00,132.26,132.45,132.2,132.34,8736.0,132.26,132.45,132.2,132.34,8736.0
2018-04-12 13:25:00,132.32,132.4,131.74,131.85,19955.0,132.32,132.4,131.74,131.85,19955.0
2018-04-12 13:30:00,131.78,132.21,131.78,132.21,10973.0,131.78,132.21,131.78,132.21,10973.0
2018-04-12 13:35:00,132.24,132.49,132.18,132.46,9166.0,132.24,132.49,132.18,132.46,9166.0
2018-04-12 13:40:00,132.45,132.45,132.23,132.23,2465.0,132.45,132.45,132.23,132.23,2465.0
2018-04-12 13:45:00,132.23,132.43,132.13,132.27,5500.0,132.23,132.43,132.13,132.27,5500.0
2018-04-12 13:50:00,132.31,132.41,132.27,132.3,5082.0,132.31,132.41,132.27,132.3,5082.0
2018-04-12 13:55:00,132.23,132.3,132.09,132.09,4000.0,132.23,132.3,132.09,132.09,4000.0
2018-04-12 14:00:00,132.17,132.34,132.09,132.21,6631.0,132.17,132.34,132.09,132.21,6631.0
2018-04-12 14:05:00,132.18,132.33,132.09,132.26,4090.0,132.18,132.33,132.09,132.26,4090.0
2018-04-12 14:10:00,132.29,132.44,132.29,132.37,6112.0,132.29,132.44,132.29,132.37,6112.0
2018-04-12 14:15:00,132.43,132.52,132.35,132.43,26456.0,132.43,132.52,132.35,132.43,26456.0
2018-04-12 14:20:00,132.45,132.51,132.42,132.43,10195.0,132.45,132.51,132.42,132.43,10195.0
2018-04-12 14:25:00,132.44,132.45,132.37,132.4,5500.0,132.44,132.45,132.37,132.4,5500.0
2018-04-12 14:30:00,132.43,132.53,132.42,132.44,10900.0,132.43,132.53,132.42,132.44,10900.0
2018-04-12 14:35:00,132.5,132.51,132.31,132.38,7083.0,132.5,132.51,132.31,132.38,7083.0
2018-04-12 14:40:00,132.38,132.4,132.32,132.35,11811.0,132.38,132.4,132.32,132.35,11811.0
2018-04-12 14:45:00,132.36,132.44,132.21,132.33,15509.0,132.36,132.44,132.21,132.33,15509.0
2018-04-12 14:50:00,132.35,132.47,132.32,132.35,4992.0,132.35,132.47,132.32,132.35,4992.0
2018-04-12 14:55:00,132.36,132.66,132.32,132.65,8929.0,132.36,132.66,132.32,132.65,8929.0
2018-04-12 15:00:00,132.62,132.79,132.62,132.72,16407.0,132.62,132.79,132.62,132.72,16407.0
2018-04-12 15:05:00,132.7,132.7,132.49,132.49,9997.0,132.7,132.7,132.49,132.49,9997.0
2018-04-12 15:10:00,132.51,132.72,132.49,132.72,11400.0,132.51,132.72,132.49,132.72,11400.0
2018-04-12 15:15:00,132.69,132.69,132.56,132.68,7305.0,132.69,132.69,132.56,132.68,7305.0
2018-04-12 15:20:00,132.64,132.81,132.6,132.74,10764.0,132.64,132.81,132.6,132.74,10764.0
2018-04-12 15:25:00,132.72,132.8,132.7,132.77,9200.0,132.72,132.8,132.7,132.77,9200.0
2018-04-12 15:30:00,132.73,132.77,132.58,132.62,31843.0,132.73,132.77,132.58,132.62,31843.0
2018-04-12 15:35:00,132.63,132.82,132.63,132.77,16491.0,132.63,132.82,132.63,132.77,16491.0
2018-04-12 15:40:00,132.76,132.81,132.54,132.54,15288.0,132.76,132.81,132.54,132.54,15288.0
2018-04-12 15:45:00,132.54,132.56,132.19,132.37,36347.0,132.54,132.56,132.19,132.37,36347.0
2018-04-12 15:50:00,132.37,132.43,132.21,132.21,31236.0,132.37,132.43,132.21,132.21,31236.0
2018-04-12 15:55:00,132.24,132.32,132.1,132.17,61632.0,132.24,132.32,132.1,132.17,61632.0
2018-04-13 09:30:00,133.55,133.55,132.17,132.5,31565.0,133.55,133.55,132.17,132.5,31565.0
2018-04-13 09:35:00,132.4,132.54,132.08,132.23,8100.0,132.4,132.54,132.08,132.23,8100.0
2018-04-13 09:40:00,132.04,132.6,132.03,132.34,8100.0,132.04,132.6,132.03,132.34,8100.0
2018-04-13 09:45:00,132.2,132.36,131.82,131.83,12521.0,132.2,132.36,131.82,131.83,12521.0
2018-04-13 09:50:00,131.94,132.04,131.33,131.38,8766.0,131.94,132.04,131.33,131.38,8766.0
2018-04-13 09:55:00,131.36,131.37,130.93,131.13,21465.0,131.36,131.37,130.93,131.13,21465.0
2018-04-13 10:00:00,131.13,131.22,130.82,130.82,24635.0,131.13,131.22,130.82,130.82,24635.0
2018-04-13 10:05:00,130.8,131.09,130.63,130.65,14990.0,130.8,131.09,130.63,130.65,14990.0
2018-04-13 10:10:00,130.61,130.61,130.31,130.4,26404.0,130.61,130.61,130.31,130.4,26404.0
2018-04-13 10:15:00,130.42,130.5,130.25,130.28,17723.0,130.42,130.5,130.25,130.28,17723.0
2018-04-13 10:20:00,130.23,130.33,130.01,130.12,15513.0,130.23,130.33,130.01,130.12,15513.0
2018-04-13 10:25:00,130.04,130.08,129.35,129.73,18705.0,130.04,130.08,129.35,129.73,18705.0
2018-04-13 10:30:00,129.59,129.93,129.36,129.91,11718.0,129.59,129.93,129.36,129.91,11718.0
2018-04-13 10:35:00,129.89,130.19,129.6,129.66,19965.0,129.89,130.19,129.6,129.66,19965.0
2018-04-13 10:40:00,129.7,129.95,129.5,129.73,23630.0,129.7,129.95,129.5,129.73,23630.0
2018-04-13 10:45:00,129.81,130.1,129.63,130.05,13104.0,129.81,130.1,129.63,130.05,13104.0
2018-04-13 10:50:00,130.05,130.17,129.84,129.89,9800.0,130.05,130.17,129.84,129.89,9800.0
2018-04-13 10:55:00,129.9,129.9,129.48,129.48,8400.0,129.9,129.9,129.48,129.48,8400.0
2018-04-13 11:00:00,129.44,129.44,128.58,128.58,43037.0,129.44,129.44,128.58,128.58,43037.0
2018-04-13 11:05:00,128.61,128.9,128.48,128.9,56121.0,128.61,128.9,128.48,128.9,56121.0
2018-04-13 11:10:00,128.93,129.22,128.67,129.22,57110.0,128.93,129.22,128.67,129.22,57110.0
2018-04-13 11:15:00,129.27,129.56,129.18,129.21,14169.0,129.27,129.56,129.18,129.21,14169.0
2018-04-13 11:20:00,129.25,129.94,129.25,129.94,15278.0,129.25,129.94,129.25,129.94,15278.0
2018-04-13 11:25:00,129.92,130.01,129.78,129.9,7450.0,129.92,130.01,129.78,129.9,7450.0
2018-04-13 11:30:00,129.86,130.15,129.86,129.94,5400.0,129.86,130.15,129.86,129.94,5400.0
2018-04-13 11:35:00,130.0,130.24,129.57,129.62,18990.0,130.0,130.24,129.57,129.62,18990.0
2018-04-13 11:40:00,129.57,129.74,129.32,129.74,9500.0,129.57,129.74,129.32,129.74,9500.0
2018-04-13 11:45:00,129.81,129.86,129.51,129.53,5700.0,129.81,129.86,129.51,129.53,5700.0
2018-04-13 11:50:00,129.56,129.58,129.25,129.25,8350.0,129.56,129.58,129.25,129.25,8350.0
2018-04-13 11:55:00,129.32,129.61,129.32,129.61,7454.0,129.32,129.61,129.32,129.61,7454.0
2018-04-13 12:00:00,129.61,129.96,129.54,129.89,6805.0,129.61,129.96,129.54,129.89,6805.0
2018-04-13 12:05:00,129.89,129.94,129.51,129.61,7504.0,129.89,129.94,129.51,129.61,7504.0
2018-04-13 12:10:00,129.65,129.7,129.5,129.62,6000.0,129.65,129.7,129.5,129.62,6000.0
2018-04-13 12:15:00,129.67,129.75,129.57,129.75,5616.0,129.67,129.75,129.57,129.75,5616.0
2018-04-13 12:20:00,129.82,130.03,129.79,129.9,4214.0,129.82,130.03,129.79,129.9,4214.0
2018-04-13 12:25:00,129.98,130.06,129.72,129.92,15830.0,129.98,130.06,129.72,129.92,15830.0
2018-04-13 12:30:00,129.91,130.09,129.85,130.0,7360.0,129.91,130.09,129.85,130.0,7360.0
2018-04-13 12:35:00,129.97,130.06,129.79,129.79,5581.0,129.97,130.06,129.79,129.79,5581.0
2018-04-13 12:40:00,129.77,129.93,129.76,129.78,4700.0,129.77,129.93,129.76,129.78,4700.0
2018-04-13 12:45:00,129.76,129.81,129.57,129.81,7682.0,129.76,129.81,129.57,129.81,7682.0
2018-04-13 12:50:00,129.85,130.01,129.84,129.96,3700.0,129.85,130.01,129.84,129.96,3700.0
2018-04-13 12:55:00,129.88,130.02,129.88,129.97,2630.0,129.88,130.02,129.88,129.97,2630.0
2018-04-13 13:00:00,129.98,130.22,129.98,130.16,3901.0,129.98,130.22,129.98,130.16,3901.0
2018-04-13 13:05:00,130.22,130.36,130.18,130.25,8600.0,130.22,130.36,130.18,130.25,8600.0
2018-04-13 13:10:00,130.24,130.28,130.15,130.25,3902.0,130.24,130.28,130.15,130.25,3902.0
2018-04-13 13:15:00,130.29,130.38,130.26,130.3,5607.0,130.29,130.38,130.26,130.3,5607.0
2018-04-13 13:20:00,130.34,130.6,130.34,130.6,5600.0,130.34,130.6,130.34,130.6,5600.0
2018-04-13 13:25:00,130.79,130.8,130.32,130.32,8791.0,130.79,130.8,130.32,130.32,8791.0
2018-04-13 13:30:00,130.33,130.47,129.97,130.17,15419.0,130.33,130.47,129.97,130.17,15419.0
2018-04-13 13:35:00,129.98,130.06,129.9,129.93,7077.0,129.98,130.06,129.9,129.93,7077.0
2018-04-13 13:40:00,129.99,130.14,129.86,129.91,15057.0,129.99,130.14,129.86,129.91,15057.0
2018-04-13 13:45:00,129.87,130.08,129.66,130.03,21549.0,129.87,130.08,129.66,130.03,21549.0
2018-04-13 13:50:00,130.0,130.13,129.93,130.04,8227.0,130.0,130.13,129.93,130.04,8227.0
2018-04-13 13:55:00,130.04,130.04,129.59,129.71,11873.0,130.04,130.04,129.59,129.71,11873.0
2018-04-13 14:00:00,129.73,129.85,129.63,129.85,4900.0,129.73,129.85,129.63,129.85,4900.0
2018-04-13 14:05:00,129.87,130.02,129.83,129.96,7353.0,129.87,130.02,129.83,129.96,7353.0
2018-04-13 14:10:00,129.99,130.04,129.84,129.93,7506.0,129.99,130.04,129.84,129.93,7506.0
2018-04-13 14:15:00,129.91,129.91,129.65,129.68,8295.0,129.91,129.91,129.65,129.68,8295.0
2018-04-13 14:20:00,129.7,129.81,129.67,129.77,3747.0,129.7,129.81,129.67,129.77,3747.0
2018-04-13 14:25:00,129.75,129.75,129.61,129.73,4208.0,129.75,129.75,129.61,129.73,4208.0
2018-04-13 14:30:00,129.67,129.98,129.42,129.81,9641.0,129.67,129.98,129.42,129.81,9641.0
2018-04-13 14:35:00,129.79,129.91,129.56,129.65,9203.0,129.79,129.91,129.56,129.65,9203.0
2018-04-13 14:40:00,129.66,129.67,129.41,129.61,10237.0,129.66,129.67,129.41,129.61,10237.0
2018-04-13 14:45:00,129.62,129.64,129.24,129.24,9338.0,129.62,129.64,129.24,129.24,9338.0
2018-04-13 14:50:00,129.27,129.32,129.1,129.22,13495.0,129.27,129.32,129.1,129.22,13495.0
2018-04-13 14:55:00,129.17,129.18,128.9,129.01,12685.0,129.17,129.18,128.9,129.01,12685.0
2018-04-13 15:00:00,128.96,128.96,128.45,128.48,16000.0,128.96,128.96,128.45,128.48,16000.0
2018-04-13 15:05:00,128.44,128.69,128.32,128.63,13047.0,128.44,128.69,128.32,128.63,13047.0
2018-04-13 15:10:00,128.59,128.8,128.57,128.68,14877.0,128.59,128.8,128.57,128.68,14877.0
2018-04-13 15:15:00,128.67,128.67,128.07,128.07,16889.0,128.67,128.67,128.07,128.07,16889.0
2018-04-13 15:20:00,128.1,128.29,127.98,128.17,42596.0,128.1,128.29,127.98,128.17,42596.0
2018-04-13 15:25:00,128.17,128.32,128.14,128.17,22201.0,128.17,128.32,128.14,128.17,22201.0
2018-04-13 15:30:00,128.15,128.23,128.02,128.16,39985.0,128.15,128.23,128.02,128.16,39985.0
2018-04-13 15:35:00,128.13,128.46,128.11,128.46,35052.0,128.13,128.46,128.11,128.46,35052.0
2018-04-13 15:40:00,128.46,129.0,128.46,128.83,41886.0,128.46,129.0,128.46,128.83,41886.0
2018-04-13 15:45:00,128.86,129.14,128.85,129.11,69697.0,128.86,129.14,128.85,129.11,69697.0
2018-04-13 15:50:00,129.12,129.53,129.12,129.41,61715.0,129.12,129.53,129.12,129.41,61715.0
2018-04-13 15:55:00,129.43,129.45,129.07,129.14,134695.0,129.43,129.45,129.07,129.14,134695.0
2018-04-16 09:30:00,130.28,130.85,130.05,130.57,41753.0,130.28,130.85,130.05,130.57,41753.0
2018-04-16 09:35:00,130.54,130.58,130.14,130.58,10237.0,130.54,130.58,130.14,130.58,10237.0
2018-04-16 09:40:00,130.53,130.68,129.3,130.04,17925.0,130.53,130.68,129.3,130.04,17925.0
2018-04-16 09:45:00,129.94,130.04,129.51,129.51,10787.0,129.94,130.04,129.51,129.51,10787.0
2018-04-16 09:50:00,129.43,129.43,129.11,129.2,9861.0,129.43,129.43,129.11,129.2,9861.0
2018-04-16 09:55:00,129.21,129.3,128.94,129.21,13887.0,129.21,129.3,128.94,129.21,13887.0
2018-04-16 10:00:00,129.31,129.51,129.24,129.37,20002.0,129.31,129.51,129.24,129.37,20002.0
2018-04-16 10:05:00,129.34,129.45,129.04,129.28,21137.0,129.34,129.45,129.04,129.28,21137.0
2018-04-16 10:10:00,129.31,129.34,129.06,129.09,8439.0,129.31,129.34,129.06,129.09,8439.0
2018-04-16 10:15:00,129.13,129.34,128.94,129.12,12635.0,129.13,129.34,128.94,129.12,12635.0
2018-04-16 10:20:00,129.08,129.61,129.08,129.61,14613.0,129.08,129.61,129.08,129.61,14613.0
2018-04-16 10:25:00,129.58,129.77,129.42,129.62,6740.0,129.58,129.77,129.42,129.62,6740.0
2018-04-16 10:30:00,129.65,129.75,129.28,129.28,7841.0,129.65,129.75,129.28,129.28,7841.0
2018-04-16 10:35:00,129.31,129.45,129.11,129.43,7189.0,129.31,129.45,129.11,129.43,7189.0
2018-04-16 10:40:00,129.55,129.55,129.28,129.36,6306.0,129.55,129.55,129.28,129.36,6306.0
2018-04-16 10:45:00,129.39,129.42,128.89,128.89,8999.0,129.39,129.42,128.89,128.89,8999.0
2018-04-16 10:50:00,128.93,129.02,128.82,129.0,12033.0,128.93,129.02,128.82,129.0,12033.0
2018-04-16 10:55:00,129.02,129.18,128.99,129.03,13949.0,129.02,129.18,128.99,129.03,13949.0
2018-04-16 11:00:00,129.07,129.49,129.07,129.32,13591.0,129.07,129.49,129.07,129.32,13591.0
2018-04-16 11:05:00,129.28,129.47,129.25,129.42,10400.0,129.28,129.47,129.25,129.42,10400.0
2018-04-16 11:10:00,129.44,129.44,129.01,129.02,12800.0,129.44,129.44,129.01,129.02,12800.0
2018-04-16 11:15:00,128.98,129.21,128.77,129.21,16853.0,128.98,129.21,128.77,129.21,16853.0
2018-04-16 11:20:00,129.25,129.59,129.22,129.59,6193.0,129.25,129.59,129.22,129.59,6193.0
2018-04-16 11:25:00,129.43,129.84,129.42,129.84,18125.0,129.43,129.84,129.42,129.84,18125.0
2018-04-16 11:30:00,129.84,129.99,129.71,129.72,24356.0,129.84,129.99,129.71,129.72,24356.0
2018-04-16 11:35:00,129.72,130.0,129.71,129.93,6757.0,129.72,130.0,129.71,129.93,6757.0
2018-04-16 11:40:00,129.99,130.03,129.88,129.97,4181.0,129.99,130.03,129.88,129.97,4181.0
2018-04-16 11:45:00,129.98,130.04,129.84,129.87,3300.0,129.98,130.04,129.84,129.87,3300.0
2018-04-16 11:50:00,129.91,130.09,129.89,129.93,6689.0,129.91,130.09,129.89,129.93,6689.0
2018-04-16 11:55:00,129.9,130.29,129.9,130.22,4812.0,129.9,130.29,129.9,130.22,4812.0
2018-04-16 12:00:00,130.29,130.7,130.29,130.66,8176.0,130.29,130.7,130.29,130.66,8176.0
2018-04-16 12:05:00,130.67,130.87,130.6,130.81,9323.0,130.67,130.87,130.6,130.81,9323.0
2018-04-16 12:10:00,130.81,131.04,130.77,131.04,69133.0,130.81,131.04,130.77,131.04,69133.0
2018-04-16 12:15:00,131.0,131.11,130.9,130.99,12926.0,131.0,131.11,130.9,130.99,12926.0
2018-04-16 12:20:00,130.98,131.02,130.79,130.87,24651.0,130.98,131.02,130.79,130.87,24651.0
2018-04-16 12:25:00,130.91,131.04,130.84,130.97,20039.0,130.91,131.04,130.84,130.97,20039.0
2018-04-16 12:30:00,131.0,131.15,130.81,130.87,22777.0,131.0,131.15,130.81,130.87,22777.0
2018-04-16 12:35:00,130.81,130.81,130.64,130.74,4176.0,130.81,130.81,130.64,130.74,4176.0
2018-04-16 12:40:00,130.76,130.85,130.72,130.81,3500.0,130.76,130.85,130.72,130.81,3500.0
2018-04-16 12:45:00,130.85,131.01,130.81,130.85,17189.0,130.85,131.01,130.81,130.85,17189.0
2018-04-16 12:50:00,130.85,131.0,130.84,130.84,8450.0,130.85,131.0,130.84,130.84,8450.0
2018-04-16 12:55:00,130.85,130.92,130.8,130.84,3600.0,130.85,130.92,130.8,130.84,3600.0
2018-04-16 13:00:00,130.93,131.01,130.86,130.88,2950.0,130.93,131.01,130.86,130.88,2950.0
2018-04-16 13:05:00,130.88,130.89,130.66,130.86,8396.0,130.88,130.89,130.66,130.86,8396.0
2018-04-16 13:10:00,130.84,130.9,130.65,130.86,6367.0,130.84,130.9,130.65,130.86,6367.0
2018-04-16 13:15:00,130.83,130.89,130.67,130.67,4502.0,130.83,130.89,130.67,130.67,4502.0
2018-04-16 13:20:00,130.72,130.73,130.43,130.49,3589.0,130.72,130.73,130.43,130.49,3589.0
2018-04-16 13:25:00,130.5,130.5,130.25,130.32,10301.0,130.5,130.5,130.25,130.32,10301.0
2018-04-16 13:30:00,130.32,130.41,130.22,130.3,4186.0,130.32,130.41,130.22,130.3,4186.0
2018-04-16 13:35:00,130.27,130.36,130.24,130.36,3996.0,130.27,130.36,130.24,130.36,3996.0
2018-04-16 13:40:00,130.35,130.37,130.09,130.09,4963.0,130.35,130.37,130.09,130.09,4963.0
2018-04-16 13:45:00,130.13,130.31,130.12,130.29,6390.0,130.13,130.31,130.12,130.29,6390.0
2018-04-16 13:50:00,130.28,130.28,130.07,130.15,3217.0,130.28,130.28,130.07,130.15,3217.0
2018-04-16 13:55:00,130.17,130.36,130.1,130.36,12359.0,130.17,130.36,130.1,130.36,12359.0
2018-04-16 14:00:00,130.36,130.47,130.09,130.14,16454.0,130.36,130.47,130.09,130.14,16454.0
2018-04-16 14:05:00,130.15,130.16,130.04,130.11,9379.0,130.15,130.16,130.04,130.11,9379.0
2018-04-16 14:10:00,130.06,130.12,129.92,129.94,12290.0,130.06,130.12,129.92,129.94,12290.0
2018-04-16 14:15:00,129.94,130.03,129.93,129.95,15987.0,129.94,130.03,129.93,129.95,15987.0
2018-04-16 14:20:00,129.95,130.11,129.95,130.05,10365.0,129.95,130.11,129.95,130.05,10365.0
2018-04-16 14:25:00,130.05,130.05,129.73,129.94,10014.0,130.05,130.05,129.73,129.94,10014.0
2018-04-16 14:30:00,129.94,130.09,129.86,129.98,17103.0,129.94,130.09,129.86,129.98,17103.0
2018-04-16 14:35:00,129.98,130.0,129.88,129.88,15360.0,129.98,130.0,129.88,129.88,15360.0
2018-04-16 14:40:00,129.88,129.9,129.68,129.68,15255.0,129.88,129.9,129.68,129.68,15255.0
2018-04-16 14:45:00,129.71,129.77,129.65,129.76,23774.0,129.71,129.77,129.65,129.76,23774.0
2018-04-16 14:50:00,129.75,129.86,129.56,129.56,10610.0,129.75,129.86,129.56,129.56,10610.0
2018-04-16 14:55:00,129.53,129.53,129.43,129.46,13697.0,129.53,129.53,129.43,129.46,13697.0
2018-04-16 15:00:00,129.47,129.66,129.46,129.66,6716.0,129.47,129.66,129.46,129.66,6716.0
2018-04-16 15:05:00,129.67,129.67,129.4,129.51,12397.0,129.67,129.67,129.4,129.51,12397.0
2018-04-16 15:10:00,129.49,129.53,129.31,129.31,7494.0,129.49,129.53,129.31,129.31,7494.0
2018-04-16 15:15:00,129.33,129.38,129.15,129.2,14086.0,129.33,129.38,129.15,129.2,14086.0
2018-04-16 15:20:00,129.19,129.19,128.99,129.01,17836.0,129.19,129.19,128.99,129.01,17836.0
2018-04-16 15:25:00,129.0,129.14,128.97,129.13,24991.0,129.0,129.14,128.97,129.13,24991.0
2018-04-16 15:30:00,129.13,129.5,129.12,129.46,14534.0,129.13,129.5,129.12,129.46,14534.0
2018-04-16 15:35:00,129.45,129.49,129.31,129.48,13177.0,129.45,129.49,129.31,129.48,13177.0
2018-04-16 15:40:00,129.49,129.75,129.48,129.75,33292.0,129.49,129.75,129.48,129.75,33292.0
2018-04-16 15:45:00,129.74,129.76,129.61,129.7,30841.0,129.74,129.76,129.61,129.7,30841.0
2018-04-16 15:50:00,129.83,130.0,129.79,129.94,29788.0,129.83,130.0,129.79,129.94,29788.0
2018-04-16 15:55:00,129.95,129.97,129.72,129.72,69391.0,129.95,129.97,129.72,129.72,69391.0
2018-04-17 09:30:00,131.21,131.78,131.19,131.19,34763.0,131.21,131.78,131.19,131.19,34763.0
2018-04-17 09:35:00,131.09,131.71,130.94,131.67,22263.0,131.09,131.71,130.94,131.67,22263.0
2018-04-17 09:40:00,131.58,132.01,131.58,131.81,9921.0,131.58,132.01,131.58,131.81,9921.0
2018-04-17 09:45:00,131.82,131.95,131.23,131.24,12743.0,131.82,131.95,131.23,131.24,12743.0
2018-04-17 09:50:00,131.27,131.52,131.18,131.52,7684.0,131.27,131.52,131.18,131.52,7684.0
2018-04-17 09:55:00,131.6,131.76,131.54,131.68,11079.0,131.6,131.76,131.54,131.68,11079.0
2018-04-17 10:00:00,131.78,132.3,131.78,132.26,11748.0,131.78,132.3,131.78,132.26,11748.0
2018-04-17 10:05:00,132.27,132.27,131.91,131.91,11796.0,132.27,132.27,131.91,131.91,11796.0
2018-04-17 10:10:00,131.97,132.23,131.96,132.05,17524.0,131.97,132.23,131.96,132.05,17524.0
2018-04-17 10:15:00,132.1,132.21,131.99,132.11,10340.0,132.1,132.21,131.99,132.11,10340.0
2018-04-17 10:20:00,132.12,132.68,132.12,132.66,9782.0,132.12,132.68,132.12,132.66,9782.0
2018-04-17 10:25:00,132.71,132.79,132.41,132.43,14218.0,132.71,132.79,132.41,132.43,14218.0
2018-04-17 10:30:00,132.47,132.74,132.45,132.72,16255.0,132.47,132.74,132.45,132.72,16255.0
2018-04-17 10:35:00,132.72,132.86,132.58,132.73,11455.0,132.72,132.86,132.58,132.73,11455.0
2018-04-17 10:40:00,132.82,132.83,132.53,132.68,5000.0,132.82,132.83,132.53,132.68,5000.0
2018-04-17 10:45:00,132.68,132.78,132.49,132.61,11320.0,132.68,132.78,132.49,132.61,11320.0
2018-04-17 10:50:00,132.7,133.12,132.68,133.12,5828.0,132.7,133.12,132.68,133.12,5828.0
2018-04-17 10:55:00,133.09,133.18,132.96,133.08,11999.0,133.09,133.18,132.96,133.08,11999.0
2018-04-17 11:00:00,133.12,133.64,133.12,133.53,25252.0,133.12,133.64,133.12,133.53,25252.0
2018-04-17 11:05:00,133.53,133.57,133.24,133.33,12417.0,133.53,133.57,133.24,133.33,12417.0
2018-04-17 11:10:00,133.29,133.29,133.0,133.05,7750.0,133.29,133.29,133.0,133.05,7750.0
2018-04-17 11:15:00,133.08,133.08,132.94,132.96,10400.0,133.08,133.08,132.94,132.96,10400.0
2018-04-17 11:20:00,132.96,133.39,132.78,133.28,9119.0,132.96,133.39,132.78,133.28,9119.0
2018-04-17 11:25:00,133.32,133.49,133.08,133.08,19020.0,133.32,133.49,133.08,133.08,19020.0
2018-04-17 11:30:00,133.05,133.06,132.73,132.82,37545.0,133.05,133.06,132.73,132.82,37545.0
2018-04-17 11:35:00,132.88,133.19,132.88,133.17,7665.0,132.88,133.19,132.88,133.17,7665.0
2018-04-17 11:40:00,133.22,133.26,133.04,133.04,10327.0,133.22,133.26,133.04,133.04,10327.0
2018-04-17 11:45:00,133.09,133.42,133.08,133.31,7500.0,133.09,133.42,133.08,133.31,7500.0
2018-04-17 11:50:00,133.4,133.53,133.29,133.38,6100.0,133.4,133.53,133.29,133.38,6100.0
2018-04-17 11:55:00,133.35,133.35,132.84,132.84,8868.0,133.35,133.35,132.84,132.84,8868.0
2018-04-17 12:00:00,132.93,133.33,132.93,133.12,9027.0,132.93,133.33,132.93,133.12,9027.0
2018-04-17 12:05:00,133.19,133.32,133.13,133.13,5208.0,133.19,133.32,133.13,133.13,5208.0
2018-04-17 12:10:00,133.11,133.21,133.07,133.17,4446.0,133.11,133.21,133.07,133.17,4446.0
2018-04-17 12:15:00,133.19,133.24,133.02,133.05,7336.0,133.19,133.24,133.02,133.05,7336.0
2018-04-17 12:20:00,133.04,133.36,133.01,133.28,7992.0,133.04,133.36,133.01,133.28,7992.0
2018-04-17 12:25:00,133.34,133.51,133.34,133.47,5849.0,133.34,133.51,133.34,133.47,5849.0
2018-04-17 12:30:00,133.47,133.53,133.38,133.4,9581.0,133.47,133.53,133.38,133.4,9581.0
2018-04-17 12:35:00,133.37,133.37,133.2,133.26,9679.0,133.37,133.37,133.2,133.26,9679.0
2018-04-17 12:40:00,133.26,133.51,133.26,133.43,7845.0,133.26,133.51,133.26,133.43,7845.0
2018-04-17 12:45:00,133.37,133.42,133.16,133.19,6682.0,133.37,133.42,133.16,133.19,6682.0
2018-04-17 12:50:00,133.14,133.31,133.12,133.13,6935.0,133.14,133.31,133.12,133.13,6935.0
2018-04-17 12:55:00,133.12,133.12,132.88,132.97,11949.0,133.12,133.12,132.88,132.97,11949.0
2018-04-17 13:00:00,132.97,132.97,132.82,132.9,13664.0,132.97,132.97,132.82,132.9,13664.0
2018-04-17 13:05:00,132.89,132.89,132.74,132.78,8143.0,132.89,132.89,132.74,132.78,8143.0
2018-04-17 13:10:00,132.77,132.97,132.77,132.82,5189.0,132.77,132.97,132.77,132.82,5189.0
2018-04-17 13:15:00,132.86,132.88,132.4,132.41,8261.0,132.86,132.88,132.4,132.41,8261.0
2018-04-17 13:20:00,132.45,132.79,132.44,132.71,8971.0,132.45,132.79,132.44,132.71,8971.0
2018-04-17 13:25:00,132.75,132.91,132.67,132.79,11023.0,132.75,132.91,132.67,132.79,11023.0
2018-04-17 13:30:00,132.84,132.89,132.71,132.85,7765.0,132.84,132.89,132.71,132.85,7765.0
2018-04-17 13:35:00,132.85,132.89,132.76,132.84,8008.0,132.85,132.89,132.76,132.84,8008.0
2018-04-17 13:40:00,132.87,132.89,132.68,132.84,7164.0,132.87,132.89,132.68,132.84,7164.0
2018-04-17 13:45:00,132.82,133.07,132.82,132.93,10176.0,132.82,133.07,132.82,132.93,10176.0
2018-04-17 13:50:00,132.83,132.99,132.72,132.92,11819.0,132.83,132.99,132.72,132.92,11819.0
2018-04-17 13:55:00,132.9,133.01,132.87,132.91,8202.0,132.9,133.01,132.87,132.91,8202.0
2018-04-17 14:00:00,132.87,133.03,132.85,132.91,16588.0,132.87,133.03,132.85,132.91,16588.0
2018-04-17 14:05:00,132.94,132.96,132.76,132.77,23243.0,132.94,132.96,132.76,132.77,23243.0
2018-04-17 14:10:00,132.78,132.8,132.66,132.74,9838.0,132.78,132.8,132.66,132.74,9838.0
2018-04-17 14:15:00,132.71,132.8,132.64,132.71,5830.0,132.71,132.8,132.64,132.71,5830.0
2018-04-17 14:20:00,132.67,132.67,132.56,132.61,4714.0,132.67,132.67,132.56,132.61,4714.0
2018-04-17 14:25:00,132.57,132.74,132.48,132.72,9914.0,132.57,132.74,132.48,132.72,9914.0
2018-04-17 14:30:00,132.78,132.89,132.72,132.73,9126.0,132.78,132.89,132.72,132.73,9126.0
2018-04-17 14:35:00,132.81,132.87,132.76,132.85,13118.0,132.81,132.87,132.76,132.85,13118.0
2018-04-17 14:40:00,132.86,132.94,132.84,132.93,15492.0,132.86,132.94,132.84,132.93,15492.0
2018-04-17 14:45:00,132.92,133.15,132.92,133.15,5000.0,132.92,133.15,132.92,133.15,5000.0
2018-04-17 14:50:00,133.19,133.33,133.18,133.19,8981.0,133.19,133.33,133.18,133.19,8981.0
2018-04-17 14:55:00,133.22,133.25,133.11,133.21,9595.0,133.22,133.25,133.11,133.21,9595.0
2018-04-17 15:00:00,133.21,133.22,133.07,133.07,10687.0,133.21,133.22,133.07,133.07,10687.0
2018-04-17 15:05:00,133.12,133.23,133.07,133.1,10177.0,133.12,133.23,133.07,133.1,10177.0
2018-04-17 15:10:00,133.1,133.17,133.07,133.08,13365.0,133.1,133.17,133.07,133.08,13365.0
2018-04-17 15:15:00,133.06,133.32,133.02,133.31,14811.0,133.06,133.32,133.02,133.31,14811.0
2018-04-17 15:20:00,133.31,133.38,133.14,133.15,18071.0,133.31,133.38,133.14,133.15,18071.0
2018-04-17 15:25:00,133.15,133.16,133.06,133.09,15509.0,133.15,133.16,133.06,133.09,15509.0
2018-04-17 15:30:00,133.1,133.13,132.92,132.92,23185.0,133.1,133.13,132.92,132.92,23185.0
2018-04-17 15:35:00,132.93,132.99,132.84,132.87,49104.0,132.93,132.99,132.84,132.87,49104.0
2018-04-17 15:40:00,132.87,132.91,132.61,132.78,40373.0,132.87,132.91,132.61,132.78,40373.0
2018-04-17 15:45:00,132.79,132.8,132.6,132.65,68684.0,132.79,132.8,132.6,132.65,68684.0
2018-04-17 15:50:00,132.65,132.72,132.47,132.54,58483.0,132.65,132.72,132.47,132.54,58483.0
2018-04-17 15:55:00,132.54,132.62,132.52,132.58,75972.0,132.54,132.62,132.52,132.58,75972.0
2018-04-18 09:30:00,133.19,133.2,132.56,132.86,24063.0,133.19,133.2,132.56,132.86,24063.0
2018-04-18 09:35:00,132.82,133.13,132.27,132.32,16416.0,132.82,133.13,132.27,132.32,16416.0
2018-04-18 09:40:00,132.44,132.65,132.16,132.38,6495.0,132.44,132.65,132.16,132.38,6495.0
2018-04-18 09:45:00,132.27,132.66,132.08,132.65,6950.0,132.27,132.66,132.08,132.65,6950.0
2018-04-18 09:50:00,132.66,133.09,132.66,132.95,17708.0,132.66,133.09,132.66,132.95,17708.0
2018-04-18 09:55:00,133.02,133.45,132.99,133.29,38052.0,133.02,133.45,132.99,133.29,38052.0
2018-04-18 10:00:00,133.29,133.36,132.93,133.12,16806.0,133.29,133.36,132.93,133.12,16806.0
2018-04-18 10:05:00,133.07,133.21,132.79,132.95,9985.0,133.07,133.21,132.79,132.95,9985.0
2018-04-18 10:10:00,132.88,132.88,132.31,132.31,7779.0,132.88,132.88,132.31,132.31,7779.0
2018-04-18 10:15:00,132.41,133.09,132.4,133.09,9067.0,132.41,133.09,132.4,133.09,9067.0
2018-04-18 10:20:00,133.03,133.36,132.99,133.26,18003.0,133.03,133.36,132.99,133.26,18003.0
2018-04-18 10:25:00,133.27,133.37,133.0,133.28,10949.0,133.27,133.37,133.0,133.28,10949.0
2018-04-18 10:30:00,133.33,133.47,133.15,133.19,7552.0,133.33,133.47,133.15,133.19,7552.0
2018-04-18 10:35:00,133.11,133.4,133.1,133.39,7106.0,133.11,133.4,133.1,133.39,7106.0
2018-04-18 10:40:00,133.4,133.67,133.37,133.66,6789.0,133.4,133.67,133.37,133.66,6789.0
2018-04-18 10:45:00,133.61,133.68,133.53,133.66,5155.0,133.61,133.68,133.53,133.66,5155.0
2018-04-18 10:50:00,133.58,133.68,133.42,133.42,9411.0,133.58,133.68,133.42,133.42,9411.0
2018-04-18 10:55:00,133.43,133.54,133.24,133.34,34837.0,133.43,133.54,133.24,133.34,34837.0
2018-04-18 11:00:00,133.31,133.65,133.28,133.61,3800.0,133.31,133.65,133.28,133.61,3800.0
2018-04-18 11:05:00,133.61,133.85,133.55,133.6,20796.0,133.61,133.85,133.55,133.6,20796.0
2018-04-18 11:10:00,133.6,133.6,133.38,133.5,7769.0,133.6,133.6,133.38,133.5,7769.0
2018-04-18 11:15:00,133.42,133.5,133.28,133.5,2540.0,133.42,133.5,133.28,133.5,2540.0
2018-04-18 11:20:00,133.44,133.76,133.44,133.63,4488.0,133.44,133.76,133.44,133.63,4488.0
2018-04-18 11:25:00,133.64,133.69,133.44,133.44,29976.0,133.64,133.69,133.44,133.44,29976.0
2018-04-18 11:30:00,133.42,133.63,133.4,133.63,4495.0,133.42,133.63,133.4,133.63,4495.0
2018-04-18 11:35:00,133.59,133.61,133.46,133.56,13800.0,133.59,133.61,133.46,133.56,13800.0
2018-04-18 11:40:00,133.62,133.62,133.51,133.51,2800.0,133.62,133.62,133.51,133.51,2800.0
2018-04-18 11:45:00,133.47,133.51,133.34,133.46,4609.0,133.47,133.51,133.34,133.46,4609.0
2018-04-18 11:50:00,133.53,133.91,133.53,133.89,7214.0,133.53,133.91,133.53,133.89,7214.0
2018-04-18 11:55:00,133.9,133.9,133.66,133.75,5016.0,133.9,133.9,133.66,133.75,5016.0
2018-04-18 12:00:00,133.76,133.91,133.76,133.85,6645.0,133.76,133.91,133.76,133.85,6645.0
2018-04-18 12:05:00,133.82,133.97,133.79,133.91,5145.0,133.82,133.97,133.79,133.91,5145.0
2018-04-18 12:10:00,133.92,134.13,133.91,134.09,6776.0,133.92,134.13,133.91,134.09,6776.0
2018-04-18 12:15:00,134.03,134.18,133.98,134.11,10776.0,134.03,134.18,133.98,134.11,10776.0
2018-04-18 12:20:00,134.04,134.04,133.91,133.97,1300.0,134.04,134.04,133.91,133.97,1300.0
2018-04-18 12:25:00,134.09,134.17,133.91,134.09,5227.0,134.09,134.17,133.91,134.09,5227.0
2018-04-18 12:30:00,134.06,134.16,133.97,134.16,3443.0,134.06,134.16,133.97,134.16,3443.0
2018-04-18 12:35:00,134.13,134.13,133.91,133.91,4796.0,134.13,134.13,133.91,133.91,4796.0
2018-04-18 12:40:00,133.93,134.05,133.89,133.93,6653.0,133.93,134.05,133.89,133.93,6653.0
2018-04-18 12:45:00,133.96,134.13,133.95,134.04,9975.0,133.96,134.13,133.95,134.04,9975.0
2018-04-18 12:50:00,134.08,134.11,133.97,134.09,8821.0,134.08,134.11,133.97,134.09,8821.0
2018-04-18 12:55:00,134.06,134.08,133.91,133.98,15267.0,134.06,134.08,133.91,133.98,15267.0
2018-04-18 13:00:00,133.97,134.07,133.94,134.07,5222.0,133.97,134.07,133.94,134.07,5222.0
2018-04-18 13:05:00,134.06,134.11,134.01,134.04,5405.0,134.06,134.11,134.01,134.04,5405.0
2018-04-18 13:10:00,134.04,134.12,133.95,134.09,9659.0,134.04,134.12,133.95,134.09,9659.0
2018-04-18 13:15:00,134.09,134.09,133.94,133.99,6908.0,134.09,134.09,133.94,133.99,6908.0
2018-04-18 13:20:00,133.97,134.04,133.79,133.82,9653.0,133.97,134.04,133.79,133.82,9653.0
2018-04-18 13:25:00,133.81,133.96,133.8,133.96,4883.0,133.81,133.96,133.8,133.96,4883.0
2018-04-18 13:30:00,133.95,133.95,133.76,133.88,7426.0,133.95,133.95,133.76,133.88,7426.0
2018-04-18 13:35:00,133.89,133.89,133.86,133.87,5142.0,133.89,133.89,133.86,133.87,5142.0
2018-04-18 13:40:00,133.84,133.86,133.79,133.83,2796.0,133.84,133.86,133.79,133.83,2796.0
2018-04-18 13:45:00,133.87,134.13,133.87,134.09,4030.0,133.87,134.13,133.87,134.09,4030.0
2018-04-18 13:50:00,134.09,134.12,133.9,133.9,8323.0,134.09,134.12,133.9,133.9,8323.0
2018-04-18 13:55:00,133.9,134.05,133.74,133.76,7866.0,133.9,134.05,133.74,133.76,7866.0
2018-04-18 14:00:00,133.79,133.9,133.66,133.9,5849.0,133.79,133.9,133.66,133.9,5849.0
2018-04-18 14:05:00,133.9,134.1,133.9,134.0,7695.0,133.9,134.1,133.9,134.0,7695.0
2018-04-18 14:10:00,134.06,134.23,134.04,134.17,9248.0,134.06,134.23,134.04,134.17,9248.0
2018-04-18 14:15:00,134.19,134.27,134.09,134.09,8563.0,134.19,134.27,134.09,134.09,8563.0
2018-04-18 14:20:00,134.11,134.3,134.1,134.14,8488.0,134.11,134.3,134.1,134.14,8488.0
2018-04-18 14:25:00,134.13,134.31,134.09,134.31,6315.0,134.13,134.31,134.09,134.31,6315.0
2018-04-18 14:30:00,134.31,134.6,134.31,134.58,8446.0,134.31,134.6,134.31,134.58,8446.0
2018-04-18 14:35:00,134.53,134.54,134.32,134.32,7060.0,134.53,134.54,134.32,134.32,7060.0
2018-04-18 14:40:00,134.35,134.41,134.22,134.26,12572.0,134.35,134.41,134.22,134.26,12572.0
2018-04-18 14:45:00,134.32,134.57,134.32,134.57,7923.0,134.32,134.57,134.32,134.57,7923.0
2018-04-18 14:50:00,134.58,134.73,134.56,134.61,7785.0,134.58,134.73,134.56,134.61,7785.0
2018-04-18 14:55:00,134.62,134.66,134.38,134.39,10910.0,134.62,134.66,134.38,134.39,10910.0
2018-04-18 15:00:00,134.42,134.58,134.35,134.58,10708.0,134.42,134.58,134.35,134.58,10708.0
2018-04-18 15:05:00,134.59,134.67,134.38,134.41,12691.0,134.59,134.67,134.38,134.41,12691.0
2018-04-18 15:10:00,134.42,134.56,134.38,134.38,5232.0,134.42,134.56,134.38,134.38,5232.0
2018-04-18 15:15:00,134.41,134.52,134.34,134.39,12996.0,134.41,134.52,134.34,134.39,12996.0
2018-04-18 15:20:00,134.39,134.4,134.18,134.18,11019.0,134.39,134.4,134.18,134.18,11019.0
2018-04-18 15:25:00,134.22,134.34,134.18,134.27,7176.0,134.22,134.34,134.18,134.27,7176.0
2018-04-18 15:30:00,134.27,134.31,134.03,134.07,16057.0,134.27,134.31,134.03,134.07,16057.0
2018-04-18 15:35:00,134.08,134.15,133.99,134.12,16404.0,134.08,134.15,133.99,134.12,16404.0
2018-04-18 15:40:00,134.11,134.11,133.81,133.98,19064.0,134.11,134.11,133.81,133.98,19064.0
2018-04-18 15:45:00,134.0,134.0,133.7,133.72,48010.0,134.0,134.0,133.7,133.72,48010.0
2018-04-18 15:50:00,133.7,133.96,133.69,133.89,52558.0,133.7,133.96,133.69,133.89,52558.0
2018-04-18 15:55:00,133.89,133.95,133.8,133.87,79399.0,133.89,133.95,133.8,133.87,79399.0
2018-04-19 09:30:00,133.49,133.52,132.39,133.0,14125.0,133.49,133.52,132.39,133.0,14125.0
2018-04-19 09:35:00,132.94,133.73,132.77,133.38,8282.0,132.94,133.73,132.77,133.38,8282.0
2018-04-19 09:40:00,133.43,133.73,133.05,133.21,15850.0,133.43,133.73,133.05,133.21,15850.0
2018-04-19 09:45:00,133.22,133.56,133.19,133.53,10487.0,133.22,133.56,133.19,133.53,10487.0
2018-04-19 09:50:00,133.43,133.44,133.08,133.27,10249.0,133.43,133.44,133.08,133.27,10249.0
2018-04-19 09:55:00,133.38,134.03,133.38,133.98,15131.0,133.38,134.03,133.38,133.98,15131.0
2018-04-19 10:00:00,133.88,133.97,133.5,133.59,7150.0,133.88,133.97,133.5,133.59,7150.0
2018-04-19 10:05:00,133.65,133.65,133.15,133.23,4508.0,133.65,133.65,133.15,133.23,4508.0
2018-04-19 10:10:00,133.21,133.81,133.12,133.74,8000.0,133.21,133.81,133.12,133.74,8000.0
2018-04-19 10:15:00,133.7,133.88,133.68,133.68,4926.0,133.7,133.88,133.68,133.68,4926.0
2018-04-19 10:20:00,133.52,133.72,133.43,133.62,9004.0,133.52,133.72,133.43,133.62,9004.0
2018-04-19 10:25:00,133.61,133.78,133.55,133.66,8626.0,133.61,133.78,133.55,133.66,8626.0
2018-04-19 10:30:00,133.5,133.55,133.24,133.51,6524.0,133.5,133.55,133.24,133.51,6524.0
2018-04-19 10:35:00,133.48,133.58,133.32,133.53,4412.0,133.48,133.58,133.32,133.53,4412.0
2018-04-19 10:40:00,133.52,133.53,133.32,133.32,6304.0,133.52,133.53,133.32,133.32,6304.0
2018-04-19 10:45:00,133.3,133.42,132.98,133.16,12896.0,133.3,133.42,132.98,133.16,12896.0
2018-04-19 10:50:00,133.17,133.22,132.99,133.04,18000.0,133.17,133.22,132.99,133.04,18000.0
2018-04-19 10:55:00,132.93,132.93,132.61,132.75,9296.0,132.93,132.93,132.61,132.75,9296.0
2018-04-19 11:00:00,132.71,132.71,132.26,132.27,11265.0,132.71,132.71,132.26,132.27,11265.0
2018-04-19 11:05:00,132.34,132.54,132.2,132.42,19290.0,132.34,132.54,132.2,132.42,19290.0
2018-04-19 11:10:00,132.36,132.46,132.14,132.2,3900.0,132.36,132.46,132.14,132.2,3900.0
2018-04-19 11:15:00,132.2,132.3,132.04,132.27,10251.0,132.2,132.3,132.04,132.27,10251.0
2018-04-19 11:20:00,132.2,132.4,132.09,132.37,9772.0,132.2,132.4,132.09,132.37,9772.0
2018-04-19 11:25:00,132.35,132.45,132.24,132.45,6627.0,132.35,132.45,132.24,132.45,6627.0
2018-04-19 11:30:00,132.36,132.56,132.16,132.56,7136.0,132.36,132.56,132.16,132.56,7136.0
2018-04-19 11:35:00,132.52,132.59,132.31,132.34,5101.0,132.52,132.59,132.31,132.34,5101.0
2018-04-19 11:40:00,132.35,132.44,132.18,132.44,8200.0,132.35,132.44,132.18,132.44,8200.0
2018-04-19 11:45:00,132.42,132.45,132.16,132.39,4300.0,132.42,132.45,132.16,132.39,4300.0
2018-04-19 11:50:00,132.43,132.43,132.11,132.21,2400.0,132.43,132.43,132.11,132.21,2400.0
2018-04-19 11:55:00,132.18,132.26,131.92,131.97,5700.0,132.18,132.26,131.92,131.97,5700.0
2018-04-19 12:00:00,131.88,132.13,131.81,132.06,10663.0,131.88,132.13,131.81,132.06,10663.0
2018-04-19 12:05:00,132.01,132.14,131.82,132.07,5900.0,132.01,132.14,131.82,132.07,5900.0
2018-04-19 12:10:00,132.06,132.16,131.98,132.14,4200.0,132.06,132.16,131.98,132.14,4200.0
2018-04-19 12:15:00,132.15,132.26,132.15,132.25,3909.0,132.15,132.26,132.15,132.25,3909.0
2018-04-19 12:20:00,132.25,132.4,132.21,132.31,2900.0,132.25,132.4,132.21,132.31,2900.0
2018-04-19 12:25:00,132.31,132.45,132.17,132.2,11200.0,132.31,132.45,132.17,132.2,11200.0
2018-04-19 12:30:00,132.19,132.28,132.05,132.12,19584.0,132.19,132.28,132.05,132.12,19584.0
2018-04-19 12:35:00,132.2,132.22,132.02,132.09,8200.0,132.2,132.22,132.02,132.09,8200.0
2018-04-19 12:40:00,132.07,132.09,131.98,132.08,5210.0,132.07,132.09,131.98,132.08,5210.0
2018-04-19 12:45:00,132.04,132.2,131.97,132.19,10609.0,132.04,132.2,131.97,132.19,10609.0
2018-04-19 12:50:00,132.17,132.23,132.07,132.16,7140.0,132.17,132.23,132.07,132.16,7140.0
2018-04-19 12:55:00,132.17,132.17,132.03,132.1,17317.0,132.17,132.17,132.03,132.1,17317.0
2018-04-19 13:00:00,132.09,132.18,132.03,132.07,19700.0,132.09,132.18,132.03,132.07,19700.0
2018-04-19 13:05:00,132.05,132.1,131.78,131.83,7573.0,132.05,132.1,131.78,131.83,7573.0
2018-04-19 13:10:00,131.81,131.83,131.56,131.69,7837.0,131.81,131.83,131.56,131.69,7837.0
2018-04-19 13:15:00,131.69,131.79,131.63,131.68,4528.0,131.69,131.79,131.63,131.68,4528.0
2018-04-19 13:20:00,131.67,131.74,131.58,131.63,6195.0,131.67,131.74,131.58,131.63,6195.0
2018-04-19 13:25:00,131.62,131.68,131.5,131.5,15583.0,131.62,131.68,131.5,131.5,15583.0
2018-04-19 13:30:00,131.49,131.87,131.48,131.61,11100.0,131.49,131.87,131.48,131.61,11100.0
2018-04-19 13:35:00,131.67,132.03,131.64,132.03,3261.0,131.67,132.03,131.64,132.03,3261.0
2018-04-19 13:40:00,131.99,132.19,131.94,132.08,6020.0,131.99,132.19,131.94,132.08,6020.0
2018-04-19 13:45:00,132.11,132.22,132.04,132.19,20350.0,132.11,132.22,132.04,132.19,20350.0
2018-04-19 13:50:00,132.19,132.31,132.14,132.23,8148.0,132.19,132.31,132.14,132.23,8148.0
2018-04-19 13:55:00,132.18,132.35,132.13,132.35,9334.0,132.18,132.35,132.13,132.35,9334.0
2018-04-19 14:00:00,132.32,132.41,132.26,132.3,7437.0,132.32,132.41,132.26,132.3,7437.0
2018-04-19 14:05:00,132.27,132.45,132.25,132.43,8100.0,132.27,132.45,132.25,132.43,8100.0
2018-04-19 14:10:00,132.43,132.55,132.4,132.48,14922.0,132.43,132.55,132.4,132.48,14922.0
2018-04-19 14:15:00,132.41,132.41,132.19,132.19,30946.0,132.41,132.41,132.19,132.19,30946.0
2018-04-19 14:20:00,132.14,132.35,132.02,132.1,30343.0,132.14,132.35,132.02,132.1,30343.0
2018-04-19 14:25:00,132.11,132.31,132.09,132.3,6599.0,132.11,132.31,132.09,132.3,6599.0
2018-04-19 14:30:00,132.29,132.44,132.21,132.44,6087.0,132.29,132.44,132.21,132.44,6087.0
2018-04-19 14:35:00,132.42,132.46,132.22,132.46,5785.0,132.42,132.46,132.22,132.46,5785.0
2018-04-19 14:40:00,132.47,132.49,132.39,132.49,3309.0,132.47,132.49,132.39,132.49,3309.0
2018-04-19 14:45:00,132.52,132.57,132.41,132.43,3587.0,132.52,132.57,132.41,132.43,3587.0
2018-04-19 14:50:00,132.35,132.47,132.3,132.37,6995.0,132.35,132.47,132.3,132.37,6995.0
2018-04-19 14:55:00,132.44,132.59,132.41,132.53,3500.0,132.44,132.59,132.41,132.53,3500.0
2018-04-19 15:00:00,132.55,132.6,132.42,132.57,4600.0,132.55,132.6,132.42,132.57,4600.0
2018-04-19 15:05:00,132.56,132.73,132.43,132.73,4985.0,132.56,132.73,132.43,132.73,4985.0
2018-04-19 15:10:00,132.68,132.71,132.58,132.61,6083.0,132.68,132.71,132.58,132.61,6083.0
2018-04-19 15:15:00,132.6,132.6,132.33,132.45,24513.0,132.6,132.6,132.33,132.45,24513.0
2018-04-19 15:20:00,132.54,132.54,132.29,132.36,10728.0,132.54,132.54,132.29,132.36,10728.0
2018-04-19 15:25:00,132.3,132.3,132.15,132.21,5396.0,132.3,132.3,132.15,132.21,5396.0
2018-04-19 15:30:00,132.15,132.57,132.15,132.57,13420.0,132.15,132.57,132.15,132.57,13420.0
2018-04-19 15:35:00,132.64,132.93,132.58,132.72,30136.0,132.64,132.93,132.58,132.72,30136.0
2018-04-19 15:40:00,132.7,132.91,132.63,132.76,48950.0,132.7,132.91,132.63,132.76,48950.0
2018-04-19 15:45:00,132.78,132.83,132.36,132.38,23898.0,132.78,132.83,132.36,132.38,23898.0
2018-04-19 15:50:00,132.41,132.55,132.27,132.31,32928.0,132.41,132.55,132.27,132.31,32928.0
2018-04-19 15:55:00,132.31,132.4,132.24,132.33,89858.0,132.31,132.4,132.24,132.33,89858.0
2018-04-20 09:30:00,132.47,132.47,131.83,131.99,88855.0,132.47,132.47,131.83,131.99,88855.0
2018-04-20 09:35:00,132.18,132.18,131.72,131.72,3900.0,132.18,132.18,131.72,131.72,3900.0
2018-04-20 09:40:00,131.86,131.93,131.51,131.79,3430.0,131.86,131.93,131.51,131.79,3430.0
2018-04-20 09:45:00,131.65,131.65,131.46,131.52,2534.0,131.65,131.65,131.46,131.52,2534.0
2018-04-20 09:50:00,131.5,131.67,130.95,131.01,12130.0,131.5,131.67,130.95,131.01,12130.0
2018-04-20 09:55:00,131.07,131.27,130.84,131.27,5839.0,131.07,131.27,130.84,131.27,5839.0
2018-04-20 10:00:00,131.2,131.24,130.76,130.81,6421.0,131.2,131.24,130.76,130.81,6421.0
2018-04-20 10:05:00,130.72,130.99,130.56,130.78,12507.0,130.72,130.99,130.56,130.78,12507.0
2018-04-20 10:10:00,130.82,130.82,130.65,130.78,8229.0,130.82,130.82,130.65,130.78,8229.0
2018-04-20 10:15:00,130.75,131.11,130.74,131.02,6155.0,130.75,131.11,130.74,131.02,6155.0
2018-04-20 10:20:00,130.99,130.99,130.67,130.8,33232.0,130.99,130.99,130.67,130.8,33232.0
2018-04-20 10:25:00,130.76,131.02,130.68,131.02,5242.0,130.76,131.02,130.68,131.02,5242.0
2018-04-20 10:30:00,130.93,130.96,130.71,130.9,6409.0,130.93,130.96,130.71,130.9,6409.0
2018-04-20 10:35:00,130.81,131.1,130.61,131.06,8700.0,130.81,131.1,130.61,131.06,8700.0
2018-04-20 10:40:00,131.0,131.01,130.5,130.64,8439.0,131.0,131.01,130.5,130.64,8439.0
2018-04-20 10:45:00,130.7,130.78,130.49,130.49,4967.0,130.7,130.78,130.49,130.49,4967.0
2018-04-20 10:50:00,130.35,130.52,130.07,130.13,11118.0,130.35,130.52,130.07,130.13,11118.0
2018-04-20 10:55:00,130.13,130.55,130.1,130.29,17322.0,130.13,130.55,130.1,130.29,17322.0
2018-04-20 11:00:00,130.31,130.33,130.06,130.09,9181.0,130.31,130.33,130.06,130.09,9181.0
2018-04-20 11:05:00,130.11,130.14,129.53,129.84,23127.0,130.11,130.14,129.53,129.84,23127.0
2018-04-20 11:10:00,129.86,129.86,129.49,129.57,11184.0,129.86,129.86,129.49,129.57,11184.0
2018-04-20 11:15:00,129.59,129.94,129.58,129.8,10603.0,129.59,129.94,129.58,129.8,10603.0
2018-04-20 11:20:00,129.79,129.96,129.49,129.58,16416.0,129.79,129.96,129.49,129.58,16416.0
2018-04-20 11:25:00,129.59,129.67,129.1,129.1,10375.0,129.59,129.67,129.1,129.1,10375.0
2018-04-20 11:30:00,129.15,129.58,129.09,129.58,10339.0,129.15,129.58,129.09,129.58,10339.0
2018-04-20 11:35:00,129.55,129.75,129.49,129.68,11567.0,129.55,129.75,129.49,129.68,11567.0
2018-04-20 11:40:00,129.68,129.85,129.58,129.58,8281.0,129.68,129.85,129.58,129.58,8281.0
2018-04-20 11:45:00,129.57,129.59,129.2,129.35,7429.0,129.57,129.59,129.2,129.35,7429.0
2018-04-20 11:50:00,129.34,129.46,129.27,129.32,4456.0,129.34,129.46,129.27,129.32,4456.0
2018-04-20 11:55:00,129.32,129.51,129.16,129.51,3150.0,129.32,129.51,129.16,129.51,3150.0
2018-04-20 12:00:00,129.46,129.57,129.4,129.51,4307.0,129.46,129.57,129.4,129.51,4307.0
2018-04-20 12:05:00,129.5,129.7,129.48,129.57,16550.0,129.5,129.7,129.48,129.57,16550.0
2018-04-20 12:10:00,129.54,129.64,129.32,129.32,8200.0,129.54,129.64,129.32,129.32,8200.0
2018-04-20 12:15:00,129.34,129.45,129.23,129.23,9257.0,129.34,129.45,129.23,129.23,9257.0
2018-04-20 12:20:00,129.24,129.36,129.14,129.29,3647.0,129.24,129.36,129.14,129.29,3647.0
2018-04-20 12:25:00,129.23,129.49,129.23,129.45,2700.0,129.23,129.49,129.23,129.45,2700.0
2018-04-20 12:30:00,129.37,129.51,129.19,129.43,9882.0,129.37,129.51,129.19,129.43,9882.0
2018-04-20 12:35:00,129.41,129.45,129.21,129.25,9928.0,129.41,129.45,129.21,129.25,9928.0
2018-04-20 12:40:00,129.29,129.38,129.25,129.3,4591.0,129.29,129.38,129.25,129.3,4591.0
2018-04-20 12:45:00,129.24,129.39,129.19,129.19,4400.0,129.24,129.39,129.19,129.19,4400.0
2018-04-20 12:50:00,129.22,129.48,129.21,129.48,4100.0,129.22,129.48,129.21,129.48,4100.0
2018-04-20 12:55:00,129.58,129.58,129.38,129.44,3615.0,129.58,129.58,129.38,129.44,3615.0
2018-04-20 13:00:00,129.3,129.62,129.24,129.48,4414.0,129.3,129.62,129.24,129.48,4414.0
2018-04-20 13:05:00,129.42,129.62,129.42,129.61,4807.0,129.42,129.62,129.42,129.61,4807.0
2018-04-20 13:10:00,129.68,129.83,129.61,129.83,2600.0,129.68,129.83,129.61,129.83,2600.0
2018-04-20 13:15:00,129.83,129.87,129.8,129.84,1900.0,129.83,129.87,129.8,129.84,1900.0
2018-04-20 13:20:00,129.8,129.98,129.64,129.89,5758.0,129.8,129.98,129.64,129.89,5758.0
2018-04-20 13:25:00,129.88,130.21,129.85,130.15,14787.0,129.88,130.21,129.85,130.15,14787.0
2018-04-20 13:30:00,130.1,130.1,130.0,130.02,1900.0,130.1,130.1,130.0,130.02,1900.0
2018-04-20 13:35:00,129.99,130.09,129.94,130.0,13311.0,129.99,130.09,129.94,130.0,13311.0
2018-04-20 13:40:00,130.09,130.1,129.96,129.96,10638.0,130.09,130.1,129.96,129.96,10638.0
2018-04-20 13:45:00,129.97,129.97,129.75,129.75,3700.0,129.97,129.97,129.75,129.75,3700.0
2018-04-20 13:50:00,129.75,130.06,129.74,130.06,5501.0,129.75,130.06,129.74,130.06,5501.0
2018-04-20 13:55:00,130.02,130.07,129.76,129.76,3600.0,130.02,130.07,129.76,129.76,3600.0
2018-04-20 14:00:00,129.76,129.8,129.62,129.75,14379.0,129.76,129.8,129.62,129.75,14379.0
2018-04-20 14:05:00,129.77,129.9,129.69,129.83,6749.0,129.77,129.9,129.69,129.83,6749.0
2018-04-20 14:10:00,129.77,129.77,129.66,129.72,4706.0,129.77,129.77,129.66,129.72,4706.0
2018-04-20 14:15:00,129.75,129.75,129.55,129.68,12186.0,129.75,129.75,129.55,129.68,12186.0
2018-04-20 14:20:00,129.66,129.66,129.53,129.63,6043.0,129.66,129.66,129.53,129.63,6043.0
2018-04-20 14:25:00,129.6,129.61,129.45,129.57,9021.0,129.6,129.61,129.45,129.57,9021.0
2018-04-20 14:30:00,129.53,129.6,129.46,129.5,71253.0,129.53,129.6,129.46,129.5,71253.0
2018-04-20 14:35:00,129.51,129.57,129.44,129.5,19136.0,129.51,129.57,129.44,129.5,19136.0
2018-04-20 14:40:00,129.5,129.56,129.43,129.43,8642.0,129.5,129.56,129.43,129.43,8642.0
2018-04-20 14:45:00,129.45,129.46,129.29,129.3,7798.0,129.45,129.46,129.29,129.3,7798.0
2018-04-20 14:50:00,129.31,129.34,129.21,129.34,7153.0,129.31,129.34,129.21,129.34,7153.0
2018-04-20 14:55:00,129.35,129.49,129.31,129.48,4702.0,129.35,129.49,129.31,129.48,4702.0
2018-04-20 15:00:00,129.43,129.46,129.26,129.28,8142.0,129.43,129.46,129.26,129.28,8142.0
2018-04-20 15:05:00,129.26,129.26,128.96,129.02,19060.0,129.26,129.26,128.96,129.02,19060.0
2018-04-20 15:10:00,129.0,129.31,128.96,129.29,11688.0,129.0,129.31,128.96,129.29,11688.0
2018-04-20 15:15:00,129.29,129.3,129.07,129.1,7153.0,129.29,129.3,129.07,129.1,7153.0
2018-04-20 15:20:00,129.12,129.25,129.08,129.25,9733.0,129.12,129.25,129.08,129.25,9733.0
2018-04-20 15:25:00,129.28,129.4,129.22,129.4,17498.0,129.28,129.4,129.22,129.4,17498.0
2018-04-20 15:30:00,129.4,129.44,129.26,129.44,22465.0,129.4,129.44,129.26,129.44,22465.0
2018-04-20 15:35:00,129.43,129.67,129.39,129.64,19835.0,129.43,129.67,129.39,129.64,19835.0
2018-04-20 15:40:00,129.65,129.81,129.61,129.68,30446.0,129.65,129.81,129.61,129.68,30446.0
2018-04-20 15:45:00,129.7,129.82,129.58,129.81,66099.0,129.7,129.82,129.58,129.81,66099.0
2018-04-20 15:50:00,129.82,129.87,129.7,129.83,43200.0,129.82,129.87,129.7,129.83,43200.0
2018-04-20 15:55:00,129.83,130.12,129.81,130.11,223153.0,129.83,130.12,129.81,130.11,223153.0
2018-04-23 09:30:00,130.64,130.99,130.19,130.32,21012.0,130.64,130.99,130.19,130.32,21012.0
2018-04-23 09:35:00,130.51,130.92,130.29,130.84,6181.0,130.51,130.92,130.29,130.84,6181.0
2018-04-23 09:40:00,130.89,131.07,130.43,130.43,25025.0,130.89,131.07,130.43,130.43,25025.0
2018-04-23 09:45:00,130.62,130.86,130.36,130.47,9105.0,130.62,130.86,130.36,130.47,9105.0
2018-04-23 09:50:00,130.39,130.4,129.83,130.0,11484.0,130.39,130.4,129.83,130.0,11484.0
2018-04-23 09:55:00,130.0,130.84,129.94,130.83,17657.0,130.0,130.84,129.94,130.83,17657.0
2018-04-23 10:00:00,130.84,130.97,130.69,130.73,8607.0,130.84,130.97,130.69,130.73,8607.0
2018-04-23 10:05:00,130.84,130.93,130.71,130.77,9200.0,130.84,130.93,130.71,130.77,9200.0
2018-04-23 10:10:00,130.82,131.02,130.7,130.83,7327.0,130.82,131.02,130.7,130.83,7327.0
2018-04-23 10:15:00,130.84,131.02,130.69,130.81,10534.0,130.84,131.02,130.69,130.81,10534.0
2018-04-23 10:20:00,130.84,131.21,130.84,131.15,8645.0,130.84,131.21,130.84,131.15,8645.0
2018-04-23 10:25:00,131.09,131.17,131.01,131.01,3075.0,131.09,131.17,131.01,131.01,3075.0
2018-04-23 10:30:00,131.11,131.12,130.77,130.98,3567.0,131.11,131.12,130.77,130.98,3567.0
2018-04-23 10:35:00,131.05,131.05,130.66,130.82,7232.0,131.05,131.05,130.66,130.82,7232.0
2018-04-23 10:40:00,130.85,131.03,130.78,131.01,3900.0,130.85,131.03,130.78,131.01,3900.0
2018-04-23 10:45:00,131.14,131.5,131.14,131.4,4000.0,131.14,131.5,131.14,131.4,4000.0
2018-04-23 10:50:00,131.51,131.54,131.4,131.48,4327.0,131.51,131.54,131.4,131.48,4327.0
2018-04-23 10:55:00,131.52,131.6,131.48,131.52,4771.0,131.52,131.6,131.48,131.52,4771.0
2018-04-23 11:00:00,131.39,131.47,131.2,131.47,6286.0,131.39,131.47,131.2,131.47,6286.0
2018-04-23 11:05:00,131.53,131.69,131.46,131.59,4200.0,131.53,131.69,131.46,131.59,4200.0
2018-04-23 11:10:00,131.64,131.94,131.58,131.94,5873.0,131.64,131.94,131.58,131.94,5873.0
2018-04-23 11:15:00,131.9,132.0,131.83,131.99,14270.0,131.9,132.0,131.83,131.99,14270.0
2018-04-23 11:20:00,132.04,132.04,131.8,131.85,10796.0,132.04,132.04,131.8,131.85,10796.0
2018-04-23 11:25:00,131.8,131.82,131.57,131.71,3687.0,131.8,131.82,131.57,131.71,3687.0
2018-04-23 11:30:00,131.74,131.76,131.37,131.37,17500.0,131.74,131.76,131.37,131.37,17500.0
2018-04-23 11:35:00,131.38,131.54,131.37,131.37,4810.0,131.38,131.54,131.37,131.37,4810.0
2018-04-23 11:40:00,131.38,131.42,131.31,131.33,3300.0,131.38,131.42,131.31,131.33,3300.0
2018-04-23 11:45:00,131.34,131.34,131.03,131.03,4486.0,131.34,131.34,131.03,131.03,4486.0
2018-04-23 11:50:00,130.99,131.32,130.97,131.32,3556.0,130.99,131.32,130.97,131.32,3556.0
2018-04-23 11:55:00,131.37,131.4,131.01,131.13,4000.0,131.37,131.4,131.01,131.13,4000.0
2018-04-23 12:00:00,131.1,131.16,130.9,130.91,6107.0,131.1,131.16,130.9,130.91,6107.0
2018-04-23 12:05:00,130.88,130.94,130.7,130.75,12767.0,130.88,130.94,130.7,130.75,12767.0
2018-04-23 12:10:00,130.74,130.83,130.49,130.56,8875.0,130.74,130.83,130.49,130.56,8875.0
2018-04-23 12:15:00,130.55,130.55,130.27,130.29,7133.0,130.55,130.55,130.27,130.29,7133.0
2018-04-23 12:20:00,130.25,130.35,130.12,130.17,6260.0,130.25,130.35,130.12,130.17,6260.0
2018-04-23 12:25:00,130.17,130.17,129.95,130.03,10877.0,130.17,130.17,129.95,130.03,10877.0
2018-04-23 12:30:00,130.03,130.11,129.89,129.91,12552.0,130.03,130.11,129.89,129.91,12552.0
2018-04-23 12:35:00,129.91,129.92,129.62,129.91,7836.0,129.91,129.92,129.62,129.91,7836.0
2018-04-23 12:40:00,129.92,129.96,129.49,129.49,13505.0,129.92,129.96,129.49,129.49,13505.0
2018-04-23 12:45:00,129.53,129.57,129.28,129.35,4319.0,129.53,129.57,129.28,129.35,4319.0
2018-04-23 12:50:00,129.32,129.51,129.31,129.39,8703.0,129.32,129.51,129.31,129.39,8703.0
2018-04-23 12:55:00,129.32,129.42,129.22,129.34,3907.0,129.32,129.42,129.22,129.34,3907.0
2018-04-23 13:00:00,129.34,129.39,129.12,129.29,5004.0,129.34,129.39,129.12,129.29,5004.0
2018-04-23 13:05:00,129.3,129.4,129.27,129.37,4033.0,129.3,129.4,129.27,129.37,4033.0
2018-04-23 13:10:00,129.29,129.4,129.14,129.28,7353.0,129.29,129.4,129.14,129.28,7353.0
2018-04-23 13:15:00,129.3,129.3,129.01,129.11,6953.0,129.3,129.3,129.01,129.11,6953.0
2018-04-23 13:20:00,129.16,129.17,128.86,128.94,7531.0,129.16,129.17,128.86,128.94,7531.0
2018-04-23 13:25:00,128.89,128.93,128.78,128.83,8966.0,128.89,128.93,128.78,128.83,8966.0
2018-04-23 13:30:00,128.84,129.23,128.84,128.92,9530.0,128.84,129.23,128.84,128.92,9530.0
2018-04-23 13:35:00,128.93,129.32,128.93,129.27,6237.0,128.93,129.32,128.93,129.27,6237.0
2018-04-23 13:40:00,129.25,129.25,128.98,128.98,3226.0,129.25,129.25,128.98,128.98,3226.0
2018-04-23 13:45:00,129.02,129.11,128.96,129.09,3800.0,129.02,129.11,128.96,129.09,3800.0
2018-04-23 13:50:00,129.15,129.3,129.11,129.25,4631.0,129.15,129.3,129.11,129.25,4631.0
2018-04-23 13:55:00,129.3,129.36,129.2,129.23,3743.0,129.3,129.36,129.2,129.23,3743.0
2018-04-23 14:00:00,129.25,129.33,128.97,129.08,10712.0,129.25,129.33,128.97,129.08,10712.0
2018-04-23 14:05:00,129.04,129.04,128.69,128.78,8211.0,129.04,129.04,128.69,128.78,8211.0
2018-04-23 14:10:00,128.7,128.95,128.69,128.76,6315.0,128.7,128.95,128.69,128.76,6315.0
2018-04-23 14:15:00,128.78,129.0,128.75,128.95,5000.0,128.78,129.0,128.75,128.95,5000.0
2018-04-23 14:20:00,128.9,128.98,128.75,128.8,6165.0,128.9,128.98,128.75,128.8,6165.0
2018-04-23 14:25:00,128.78,128.86,128.61,128.74,5734.0,128.78,128.86,128.61,128.74,5734.0
2018-04-23 14:30:00,128.71,128.84,128.69,128.79,6072.0,128.71,128.84,128.69,128.79,6072.0
2018-04-23 14:35:00,128.81,128.93,128.73,128.93,3900.0,128.81,128.93,128.73,128.93,3900.0
2018-04-23 14:40:00,128.93,129.11,128.92,129.1,5033.0,128.93,129.11,128.92,129.1,5033.0
2018-04-23 14:45:00,128.99,128.99,128.83,128.85,3401.0,128.99,128.99,128.83,128.85,3401.0
2018-04-23 14:50:00,128.74,128.85,128.32,128.38,6962.0,128.74,128.85,128.32,128.38,6962.0
2018-04-23 14:55:00,128.41,128.47,128.33,128.4,13009.0,128.41,128.47,128.33,128.4,13009.0
2018-04-23 15:00:00,128.35,128.85,128.29,128.85,11356.0,128.35,128.85,128.29,128.85,11356.0
2018-04-23 15:05:00,128.81,128.9,128.67,128.77,7903.0,128.81,128.9,128.67,128.77,7903.0
2018-04-23 15:10:00,128.78,129.04,128.75,128.88,5183.0,128.78,129.04,128.75,128.88,5183.0
2018-04-23 15:15:00,128.82,128.86,128.73,128.82,4300.0,128.82,128.86,128.73,128.82,4300.0
2018-04-23 15:20:00,128.8,129.04,128.8,128.91,7549.0,128.8,129.04,128.8,128.91,7549.0
2018-04-23 15:25:00,128.84,129.11,128.82,129.04,9579.0,128.84,129.11,128.82,129.04,9579.0
2018-04-23 15:30:00,129.07,129.22,129.03,129.15,11601.0,129.07,129.22,129.03,129.15,11601.0
2018-04-23 15:35:00,129.12,129.13,129.03,129.12,33562.0,129.12,129.13,129.03,129.12,33562.0
2018-04-23 15:40:00,129.11,129.16,128.94,129.16,17322.0,129.11,129.16,128.94,129.16,17322.0
2018-04-23 15:45:00,129.16,129.39,129.16,129.29,37929.0,129.16,129.39,129.16,129.29,37929.0
2018-04-23 15:50:00,129.25,129.41,129.17,129.18,22589.0,129.25,129.41,129.17,129.18,22589.0
2018-04-23 15:55:00,129.2,129.37,129.16,129.18,44226.0,129.2,129.37,129.16,129.18,44226.0
2018-04-24 09:30:00,130.69,130.72,130.3,130.37,24123.0,130.69,130.72,130.3,130.37,24123.0
2018-04-24 09:35:00,130.64,131.16,130.64,131.09,4706.0,130.64,131.16,130.64,131.09,4706.0
2018-04-24 09:40:00,130.92,131.09,130.83,131.0,5621.0,130.92,131.09,130.83,131.0,5621.0
2018-04-24 09:45:00,131.18,131.28,130.9,131.09,15498.0,131.18,131.28,130.9,131.09,15498.0
2018-04-24 09:50:00,131.0,131.01,130.15,130.15,9787.0,131.0,131.01,130.15,130.15,9787.0
2018-04-24 09:55:00,130.15,130.59,129.87,130.59,8950.0,130.15,130.59,129.87,130.59,8950.0
2018-04-24 10:00:00,130.44,130.74,130.32,130.71,8899.0,130.44,130.74,130.32,130.71,8899.0
2018-04-24 10:05:00,130.64,130.79,130.36,130.36,27150.0,130.64,130.79,130.36,130.36,27150.0
2018-04-24 10:10:00,130.41,130.41,129.84,129.88,12737.0,130.41,130.41,129.84,129.88,12737.0
2018-04-24 10:15:00,129.9,129.96,129.18,129.18,12049.0,129.9,129.96,129.18,129.18,12049.0
2018-04-24 10:20:00,129.24,129.32,128.81,128.81,16616.0,129.24,129.32,128.81,128.81,16616.0
2018-04-24 10:25:00,128.88,129.15,128.8,128.95,15291.0,128.88,129.15,128.8,128.95,15291.0
2018-04-24 10:30:00,128.88,129.0,128.42,128.52,24154.0,128.88,129.0,128.42,128.52,24154.0
2018-04-24 10:35:00,128.55,128.63,128.38,128.62,19539.0,128.55,128.63,128.38,128.62,19539.0
2018-04-24 10:40:00,128.47,128.83,128.38,128.83,29986.0,128.47,128.83,128.38,128.83,29986.0
2018-04-24 10:45:00,128.85,128.86,128.57,128.76,5718.0,128.85,128.86,128.57,128.76,5718.0
2018-04-24 10:50:00,128.82,129.06,128.82,128.94,8633.0,128.82,129.06,128.82,128.94,8633.0
2018-04-24 10:55:00,129.01,129.02,128.34,128.34,7232.0,129.01,129.02,128.34,128.34,7232.0
2018-04-24 11:00:00,128.33,128.52,127.23,127.49,58588.0,128.33,128.52,127.23,127.49,58588.0
2018-04-24 11:05:00,127.5,127.72,127.3,127.6,20013.0,127.5,127.72,127.3,127.6,20013.0
2018-04-24 11:10:00,127.63,127.67,126.98,127.34,39366.0,127.63,127.67,126.98,127.34,39366.0
2018-04-24 11:15:00,127.29,127.37,126.61,126.86,31264.0,127.29,127.37,126.61,126.86,31264.0
2018-04-24 11:20:00,126.89,127.11,126.66,126.88,20552.0,126.89,127.11,126.66,126.88,20552.0
2018-04-24 11:25:00,126.87,127.58,126.74,127.58,15078.0,126.87,127.58,126.74,127.58,15078.0
2018-04-24 11:30:00,127.58,127.9,127.41,127.73,8437.0,127.58,127.9,127.41,127.73,8437.0
2018-04-24 11:35:00,127.72,127.72,127.26,127.43,9752.0,127.72,127.72,127.26,127.43,9752.0
2018-04-24 11:40:00,127.57,127.77,127.57,127.7,3050.0,127.57,127.77,127.57,127.7,3050.0
2018-04-24 11:45:00,127.9,127.9,127.38,127.38,3678.0,127.9,127.9,127.38,127.38,3678.0
2018-04-24 11:50:00,127.36,127.51,126.81,126.93,14084.0,127.36,127.51,126.81,126.93,14084.0
2018-04-24 11:55:00,126.95,127.01,126.59,126.59,29144.0,126.95,127.01,126.59,126.59,29144.0
2018-04-24 12:00:00,126.6,127.0,126.55,127.0,15291.0,126.6,127.0,126.55,127.0,15291.0
2018-04-24 12:05:00,127.06,127.15,126.79,126.86,3718.0,127.06,127.15,126.79,126.86,3718.0
2018-04-24 12:10:00,126.85,126.86,126.58,126.6,5237.0,126.85,126.86,126.58,126.6,5237.0
2018-04-24 12:15:00,126.48,126.54,125.8,125.84,44088.0,126.48,126.54,125.8,125.84,44088.0
2018-04-24 12:20:00,125.89,126.18,125.88,126.02,11581.0,125.89,126.18,125.88,126.02,11581.0
2018-04-24 12:25:00,125.98,126.06,125.12,125.16,30174.0,125.98,126.06,125.12,125.16,30174.0
2018-04-24 12:30:00,125.16,125.45,125.09,125.16,29978.0,125.16,125.45,125.09,125.16,29978.0
2018-04-24 12:35:00,125.08,125.65,125.08,125.65,8976.0,125.08,125.65,125.08,125.65,8976.0
2018-04-24 12:40:00,125.56,125.59,125.26,125.55,16608.0,125.56,125.59,125.26,125.55,16608.0
2018-04-24 12:45:00,125.48,125.65,125.45,125.6,27245.0,125.48,125.65,125.45,125.6,27245.0
2018-04-24 12:50:00,125.65,125.73,125.46,125.48,11884.0,125.65,125.73,125.46,125.48,11884.0
2018-04-24 12:55:00,125.38,125.5,124.95,125.1,10981.0,125.38,125.5,124.95,125.1,10981.0
2018-04-24 13:00:00,125.09,125.26,125.0,125.2,13692.0,125.09,125.26,125.0,125.2,13692.0
2018-04-24 13:05:00,125.16,125.51,125.06,125.5,6538.0,125.16,125.51,125.06,125.5,6538.0
2018-04-24 13:10:00,125.54,125.55,125.32,125.33,6500.0,125.54,125.55,125.32,125.33,6500.0
2018-04-24 13:15:00,125.28,125.38,124.9,124.91,17504.0,125.28,125.38,124.9,124.91,17504.0
2018-04-24 13:20:00,124.97,124.99,124.5,124.77,9321.0,124.97,124.99,124.5,124.77,9321.0
2018-04-24 13:25:00,124.75,124.88,124.63,124.76,23415.0,124.75,124.88,124.63,124.76,23415.0
2018-04-24 13:30:00,124.73,125.02,124.62,124.71,7302.0,124.73,125.02,124.62,124.71,7302.0
2018-04-24 13:35:00,124.66,124.73,124.34,124.46,14103.0,124.66,124.73,124.34,124.46,14103.0
2018-04-24 13:40:00,124.49,124.5,124.1,124.1,23899.0,124.49,124.5,124.1,124.1,23899.0
2018-04-24 13:45:00,124.09,124.27,123.96,124.13,40799.0,124.09,124.27,123.96,124.13,40799.0
2018-04-24 13:50:00,124.12,124.19,123.32,123.41,49314.0,124.12,124.19,123.32,123.41,49314.0
2018-04-24 13:55:00,123.43,123.47,122.99,123.12,41490.0,123.43,123.47,122.99,123.12,41490.0
2018-04-24 14:00:00,123.12,123.15,122.32,122.41,48607.0,123.12,123.15,122.32,122.41,48607.0
2018-04-24 14:05:00,122.33,122.42,122.05,122.2,51295.0,122.33,122.42,122.05,122.2,51295.0
2018-04-24 14:10:00,122.25,123.4,122.18,123.09,36179.0,122.25,123.4,122.18,123.09,36179.0
2018-04-24 14:15:00,123.08,123.12,122.75,123.01,18755.0,123.08,123.12,122.75,123.01,18755.0
2018-04-24 14:20:00,123.04,123.45,122.99,123.44,28468.0,123.04,123.45,122.99,123.44,28468.0
2018-04-24 14:25:00,123.57,123.62,122.59,122.72,20914.0,123.57,123.62,122.59,122.72,20914.0
2018-04-24 14:30:00,122.59,123.12,122.5,123.02,13303.0,122.59,123.12,122.5,123.02,13303.0
2018-04-24 14:35:00,123.11,123.18,122.5,122.65,17975.0,123.11,123.18,122.5,122.65,17975.0
2018-04-24 14:40:00,122.71,123.24,122.71,123.24,11496.0,122.71,123.24,122.71,123.24,11496.0
2018-04-24 14:45:00,123.18,123.28,122.87,123.1,19402.0,123.18,123.28,122.87,123.1,19402.0
2018-04-24 14:50:00,123.12,123.38,122.92,123.11,9374.0,123.12,123.38,122.92,123.11,9374.0
2018-04-24 14:55:00,123.08,123.2,122.95,123.02,14998.0,123.08,123.2,122.95,123.02,14998.0
2018-04-24 15:00:00,123.03,123.66,123.03,123.62,26716.0,123.03,123.66,123.03,123.62,26716.0
2018-04-24 15:05:00,123.63,123.78,123.43,123.45,13854.0,123.63,123.78,123.43,123.45,13854.0
2018-04-24 15:10:00,123.48,123.57,123.2,123.56,15725.0,123.48,123.57,123.2,123.56,15725.0
2018-04-24 15:15:00,123.55,123.6,123.16,123.17,24996.0,123.55,123.6,123.16,123.17,24996.0
2018-04-24 15:20:00,123.19,123.49,123.13,123.4,25875.0,123.19,123.49,123.13,123.4,25875.0
2018-04-24 15:25:00,123.39,123.44,122.93,122.95,21862.0,123.39,123.44,122.93,122.95,21862.0
2018-04-24 15:30:00,122.97,123.0,122.71,122.83,33435.0,122.97,123.0,122.71,122.83,33435.0
2018-04-24 15:35:00,122.84,123.15,122.84,123.15,42738.0,122.84,123.15,122.84,123.15,42738.0
2018-04-24 15:40:00,123.15,123.42,122.94,123.04,50891.0,123.15,123.42,122.94,123.04,50891.0
2018-04-24 15:45:00,123.04,123.8,123.02,123.74,63785.0,123.04,123.8,123.02,123.74,63785.0
2018-04-24 15:50:00,123.77,123.82,123.54,123.64,87031.0,123.77,123.82,123.54,123.64,87031.0
2018-04-24 15:55:00,123.66,123.89,123.51,123.66,147596.0,123.66,123.89,123.51,123.66,147596.0
2018-04-25 09:30:00,123.72,124.39,123.56,124.39,18297.0,123.72,124.39,123.56,124.39,18297.0
2018-04-25 09:35:00,124.1,124.1,123.36,123.48,8250.0,124.1,124.1,123.36,123.48,8250.0
2018-04-25 09:40:00,123.59,123.6,122.21,122.21,48865.0,123.59,123.6,122.21,122.21,48865.0
2018-04-25 09:45:00,122.23,123.44,122.23,123.29,24756.0,122.23,123.44,122.23,123.29,24756.0
2018-04-25 09:50:00,123.17,123.25,122.62,123.0,59144.0,123.17,123.25,122.62,123.0,59144.0
2018-04-25 09:55:00,122.93,122.96,121.88,121.88,31985.0,122.93,122.96,121.88,121.88,31985.0
2018-04-25 10:00:00,121.84,122.09,121.13,121.33,48319.0,121.84,122.09,121.13,121.33,48319.0
2018-04-25 10:05:00,121.3,121.94,121.05,121.83,77322.0,121.3,121.94,121.05,121.83,77322.0
2018-04-25 10:10:00,121.8,122.06,121.31,121.49,27646.0,121.8,122.06,121.31,121.49,27646.0
2018-04-25 10:15:00,121.62,121.62,121.07,121.08,34776.0,121.62,121.62,121.07,121.08,34776.0
2018-04-25 10:20:00,121.08,121.64,120.9,121.6,21394.0,121.08,121.64,120.9,121.6,21394.0
2018-04-25 10:25:00,121.62,121.99,121.41,121.45,42082.0,121.62,121.99,121.41,121.45,42082.0
2018-04-25 10:30:00,121.48,121.77,121.23,121.7,59968.0,121.48,121.77,121.23,121.7,59968.0
2018-04-25 10:35:00,121.73,122.0,121.6,121.96,96171.0,121.73,122.0,121.6,121.96,96171.0
2018-04-25 10:40:00,121.96,122.25,121.8,122.24,34396.0,121.96,122.25,121.8,122.24,34396.0
2018-04-25 10:45:00,122.28,122.74,122.12,122.68,24250.0,122.28,122.74,122.12,122.68,24250.0
2018-04-25 10:50:00,122.64,122.65,121.59,121.59,44888.0,122.64,122.65,121.59,121.59,44888.0
2018-04-25 10:55:00,121.59,121.85,121.45,121.85,12243.0,121.59,121.85,121.45,121.85,12243.0
2018-04-25 11:00:00,121.83,122.45,121.83,122.39,37930.0,121.83,122.45,121.83,122.39,37930.0
2018-04-25 11:05:00,122.37,122.8,122.11,122.21,38300.0,122.37,122.8,122.11,122.21,38300.0
2018-04-25 11:10:00,122.22,122.56,122.04,122.35,29883.0,122.22,122.56,122.04,122.35,29883.0
2018-04-25 11:15:00,122.41,122.48,122.14,122.41,17233.0,122.41,122.48,122.14,122.41,17233.0
2018-04-25 11:20:00,122.41,123.35,122.31,122.92,26455.0,122.41,123.35,122.31,122.92,26455.0
2018-04-25 11:25:00,122.99,123.67,122.96,123.58,17189.0,122.99,123.67,122.96,123.58,17189.0
2018-04-25 11:30:00,123.59,123.66,123.07,123.35,15774.0,123.59,123.66,123.07,123.35,15774.0
2018-04-25 11:35:00,123.34,123.37,123.01,123.14,9227.0,123.34,123.37,123.01,123.14,9227.0
2018-04-25 11:40:00,123.17,123.19,122.93,123.02,18900.0,123.17,123.19,122.93,123.02,18900.0
2018-04-25 11:45:00,123.08,123.46,122.9,122.9,21597.0,123.08,123.46,122.9,122.9,21597.0
2018-04-25 11:50:00,122.93,123.21,122.74,123.13,8461.0,122.93,123.21,122.74,123.13,8461.0
2018-04-25 11:55:00,123.14,123.17,122.84,122.98,10798.0,123.14,123.17,122.84,122.98,10798.0
2018-04-25 12:00:00,122.99,123.26,122.89,123.0,7566.0,122.99,123.26,122.89,123.0,7566.0
2018-04-25 12:05:00,122.96,123.06,122.72,122.92,16341.0,122.96,123.06,122.72,122.92,16341.0
2018-04-25 12:10:00,122.9,123.16,122.77,123.16,11778.0,122.9,123.16,122.77,123.16,11778.0
2018-04-25 12:15:00,123.18,123.33,123.11,123.28,10394.0,123.18,123.33,123.11,123.28,10394.0
2018-04-25 12:20:00,123.22,123.46,123.15,123.39,13206.0,123.22,123.46,123.15,123.39,13206.0
2018-04-25 12:25:00,123.35,123.72,123.23,123.45,11026.0,123.35,123.72,123.23,123.45,11026.0
2018-04-25 12:30:00,123.43,123.71,123.4,123.67,9305.0,123.43,123.71,123.4,123.67,9305.0
2018-04-25 12:35:00,123.71,123.85,123.56,123.65,8609.0,123.71,123.85,123.56,123.65,8609.0
2018-04-25 12:40:00,123.63,123.71,123.42,123.48,6586.0,123.63,123.71,123.42,123.48,6586.0
2018-04-25 12:45:00,123.51,123.73,123.49,123.53,7537.0,123.51,123.73,123.49,123.53,7537.0
2018-04-25 12:50:00,123.53,123.63,123.36,123.46,10400.0,123.53,123.63,123.36,123.46,10400.0
2018-04-25 12:55:00,123.46,123.63,123.46,123.54,5500.0,123.46,123.63,123.46,123.54,5500.0
2018-04-25 13:00:00,123.53,123.91,123.46,123.71,8800.0,123.53,123.91,123.46,123.71,8800.0
2018-04-25 13:05:00,123.7,123.85,123.6,123.75,3968.0,123.7,123.85,123.6,123.75,3968.0
2018-04-25 13:10:00,123.71,123.75,123.4,123.44,6704.0,123.71,123.75,123.4,123.44,6704.0
2018-04-25 13:15:00,123.48,123.64,123.23,123.4,11169.0,123.48,123.64,123.23,123.4,11169.0
2018-04-25 13:20:00,123.41,123.49,123.39,123.49,7728.0,123.41,123.49,123.39,123.49,7728.0
2018-04-25 13:25:00,123.45,123.68,123.45,123.66,7600.0,123.45,123.68,123.45,123.66,7600.0
2018-04-25 13:30:00,123.65,124.14,123.63,124.08,7494.0,123.65,124.14,123.63,124.08,7494.0
2018-04-25 13:35:00,124.09,124.1,123.83,124.0,7351.0,124.09,124.1,123.83,124.0,7351.0
2018-04-25 13:40:00,124.0,124.12,123.87,123.87,8109.0,124.0,124.12,123.87,123.87,8109.0
2018-04-25 13:45:00,123.86,123.86,123.61,123.67,5113.0,123.86,123.86,123.61,123.67,5113.0
2018-04-25 13:50:00,123.7,123.95,123.6,123.85,9842.0,123.7,123.95,123.6,123.85,9842.0
2018-04-25 13:55:00,123.84,124.12,123.84,124.07,8462.0,123.84,124.12,123.84,124.07,8462.0
2018-04-25 14:00:00,124.08,124.14,123.73,123.84,9209.0,124.08,124.14,123.73,123.84,9209.0
2018-04-25 14:05:00,123.89,124.06,123.83,123.86,7529.0,123.89,124.06,123.83,123.86,7529.0
2018-04-25 14:10:00,123.86,123.99,123.71,123.81,5949.0,123.86,123.99,123.71,123.81,5949.0
2018-04-25 14:15:00,123.82,123.94,123.77,123.78,7391.0,123.82,123.94,123.77,123.78,7391.0
2018-04-25 14:20:00,123.73,123.77,123.37,123.42,16230.0,123.73,123.77,123.37,123.42,16230.0
2018-04-25 14:25:00,123.4,123.7,123.4,123.43,10524.0,123.4,123.7,123.4,123.43,10524.0
2018-04-25 14:30:00,123.44,123.78,123.35,123.78,7462.0,123.44,123.78,123.35,123.78,7462.0
2018-04-25 14:35:00,123.75,124.04,123.75,123.83,5127.0,123.75,124.04,123.75,123.83,5127.0
2018-04-25 14:40:00,123.87,124.06,123.85,123.87,4562.0,123.87,124.06,123.85,123.87,4562.0
2018-04-25 14:45:00,123.84,124.13,123.69,124.0,5666.0,123.84,124.13,123.69,124.0,5666.0
2018-04-25 14:50:00,124.1,124.25,124.04,124.22,14726.0,124.1,124.25,124.04,124.22,14726.0
2018-04-25 14:55:00,124.22,124.54,124.09,124.46,11020.0,124.22,124.54,124.09,124.46,11020.0
2018-04-25 15:00:00,124.51,124.65,124.27,124.41,13428.0,124.51,124.65,124.27,124.41,13428.0
2018-04-25 15:05:00,124.41,124.49,124.09,124.13,9624.0,124.41,124.49,124.09,124.13,9624.0
2018-04-25 15:10:00,124.18,124.37,124.1,124.32,19235.0,124.18,124.37,124.1,124.32,19235.0
2018-04-25 15:15:00,124.32,124.38,123.89,123.9,8212.0,124.32,124.38,123.89,123.9,8212.0
2018-04-25 15:20:00,123.91,124.14,123.9,124.03,7709.0,123.91,124.14,123.9,124.03,7709.0
2018-04-25 15:25:00,124.05,124.16,123.91,124.0,12457.0,124.05,124.16,123.91,124.0,12457.0
2018-04-25 15:30:00,124.02,124.12,123.82,124.03,17266.0,124.02,124.12,123.82,124.03,17266.0
2018-04-25 15:35:00,124.03,124.06,123.72,123.72,12512.0,124.03,124.06,123.72,123.72,12512.0
2018-04-25 15:40:00,123.69,123.78,123.55,123.68,16722.0,123.69,123.78,123.55,123.68,16722.0
2018-04-25 15:45:00,123.64,123.64,123.49,123.58,17605.0,123.64,123.64,123.49,123.58,17605.0
2018-04-25 15:50:00,123.6,123.81,123.5,123.74,24505.0,123.6,123.81,123.5,123.74,24505.0
2018-04-25 15:55:00,123.74,124.06,123.68,123.98,46855.0,123.74,124.06,123.68,123.98,46855.0
2018-04-26 09:30:00,124.62,124.99,124.03,124.43,40955.0,124.62,124.99,124.03,124.43,40955.0
2018-04-26 09:35:00,124.62,124.75,123.97,124.5,30964.0,124.62,124.75,123.97,124.5,30964.0
2018-04-26 09:40:00,124.49,124.78,124.06,124.78,8026.0,124.49,124.78,124.06,124.78,8026.0
2018-04-26 09:45:00,124.77,125.17,124.67,124.87,17725.0,124.77,125.17,124.67,124.87,17725.0
2018-04-26 09:50:00,124.75,125.05,124.62,125.05,13399.0,124.75,125.05,124.62,125.05,13399.0
2018-04-26 09:55:00,125.05,125.89,124.95,125.89,17241.0,125.05,125.89,124.95,125.89,17241.0
2018-04-26 10:00:00,125.93,126.48,125.77,126.36,22876.0,125.93,126.48,125.77,126.36,22876.0
2018-04-26 10:05:00,126.3,126.65,126.16,126.65,20681.0,126.3,126.65,126.16,126.65,20681.0
2018-04-26 10:10:00,126.58,126.93,126.58,126.69,30367.0,126.58,126.93,126.58,126.69,30367.0
2018-04-26 10:15:00,126.77,126.77,126.23,126.35,13006.0,126.77,126.77,126.23,126.35,13006.0
2018-04-26 10:20:00,126.33,126.43,126.17,126.29,10384.0,126.33,126.43,126.17,126.29,10384.0
2018-04-26 10:25:00,126.31,126.83,126.31,126.58,7451.0,126.31,126.83,126.31,126.58,7451.0
2018-04-26 10:30:00,126.65,126.96,126.57,126.93,14300.0,126.65,126.96,126.57,126.93,14300.0
2018-04-26 10:35:00,127.0,127.16,126.78,126.78,14665.0,127.0,127.16,126.78,126.78,14665.0
2018-04-26 10:40:00,126.78,126.82,126.53,126.67,12155.0,126.78,126.82,126.53,126.67,12155.0
2018-04-26 10:45:00,126.66,127.14,126.65,126.91,14215.0,126.66,127.14,126.65,126.91,14215.0
2018-04-26 10:50:00,126.86,127.31,126.86,127.27,11370.0,126.86,127.31,126.86,127.27,11370.0
2018-04-26 10:55:00,127.33,127.44,127.04,127.42,37510.0,127.33,127.44,127.04,127.42,37510.0
2018-04-26 11:00:00,127.4,127.55,127.24,127.32,22446.0,127.4,127.55,127.24,127.32,22446.0
2018-04-26 11:05:00,127.27,127.53,127.23,127.23,17493.0,127.27,127.53,127.23,127.23,17493.0
2018-04-26 11:10:00,127.34,127.43,126.86,126.86,32205.0,127.34,127.43,126.86,126.86,32205.0
2018-04-26 11:15:00,126.86,126.86,126.56,126.8,8221.0,126.86,126.86,126.56,126.8,8221.0
2018-04-26 11:20:00,126.8,126.91,126.69,126.82,14453.0,126.8,126.91,126.69,126.82,14453.0
2018-04-26 11:25:00,126.83,127.4,126.83,127.28,12001.0,126.83,127.4,126.83,127.28,12001.0
2018-04-26 11:30:00,127.25,127.4,126.88,126.88,12786.0,127.25,127.4,126.88,126.88,12786.0
2018-04-26 11:35:00,126.91,127.09,126.91,127.0,7338.0,126.91,127.09,126.91,127.0,7338.0
2018-04-26 11:40:00,127.03,127.03,126.62,126.74,11276.0,127.03,127.03,126.62,126.74,11276.0
2018-04-26 11:45:00,126.78,126.89,126.68,126.85,8019.0,126.78,126.89,126.68,126.85,8019.0
2018-04-26 11:50:00,126.85,126.93,126.53,126.54,15202.0,126.85,126.93,126.53,126.54,15202.0
2018-04-26 11:55:00,126.62,126.96,126.62,126.96,14478.0,126.62,126.96,126.62,126.96,14478.0
2018-04-26 12:00:00,126.86,127.23,126.86,127.08,12317.0,126.86,127.23,126.86,127.08,12317.0
2018-04-26 12:05:00,127.12,127.22,127.07,127.13,6398.0,127.12,127.22,127.07,127.13,6398.0
2018-04-26 12:10:00,127.1,127.11,126.88,126.92,11739.0,127.1,127.11,126.88,126.92,11739.0
2018-04-26 12:15:00,126.96,127.08,126.81,127.06,12216.0,126.96,127.08,126.81,127.06,12216.0
2018-04-26 12:20:00,127.03,127.06,126.97,127.02,3600.0,127.03,127.06,126.97,127.02,3600.0
2018-04-26 12:25:00,127.04,127.35,127.04,127.15,31858.0,127.04,127.35,127.04,127.15,31858.0
2018-04-26 12:30:00,127.15,127.15,126.94,127.05,8707.0,127.15,127.15,126.94,127.05,8707.0
2018-04-26 12:35:00,127.06,127.19,127.0,127.16,7952.0,127.06,127.19,127.0,127.16,7952.0
2018-04-26 12:40:00,127.2,127.2,126.87,127.0,10181.0,127.2,127.2,126.87,127.0,10181.0
2018-04-26 12:45:00,126.99,127.02,126.85,126.96,14164.0,126.99,127.02,126.85,126.96,14164.0
2018-04-26 12:50:00,127.0,127.29,127.0,127.26,84631.0,127.0,127.29,127.0,127.26,84631.0
2018-04-26 12:55:00,127.25,127.33,126.92,127.06,80040.0,127.25,127.33,126.92,127.06,80040.0
2018-04-26 13:00:00,127.1,127.39,127.1,127.27,9324.0,127.1,127.39,127.1,127.27,9324.0
2018-04-26 13:05:00,127.32,127.36,127.1,127.1,10703.0,127.32,127.36,127.1,127.1,10703.0
2018-04-26 13:10:00,127.1,127.16,126.95,127.13,8855.0,127.1,127.16,126.95,127.13,8855.0
2018-04-26 13:15:00,127.12,127.15,126.9,127.15,4587.0,127.12,127.15,126.9,127.15,4587.0
2018-04-26 13:20:00,127.14,127.19,127.06,127.19,14904.0,127.14,127.19,127.06,127.19,14904.0
2018-04-26 13:25:00,127.22,127.22,126.94,126.95,113450.0,127.22,127.22,126.94,126.95,113450.0
2018-04-26 13:30:00,126.99,127.01,126.89,126.99,16934.0,126.99,127.01,126.89,126.99,16934.0
2018-04-26 13:35:00,127.02,127.07,126.84,126.88,6161.0,127.02,127.07,126.84,126.88,6161.0
2018-04-26 13:40:00,126.9,127.1,126.89,126.96,9954.0,126.9,127.1,126.89,126.96,9954.0
2018-04-26 13:45:00,127.0,127.21,127.0,127.21,6852.0,127.0,127.21,127.0,127.21,6852.0
2018-04-26 13:50:00,127.18,127.22,127.09,127.16,5300.0,127.18,127.22,127.09,127.16,5300.0
2018-04-26 13:55:00,127.18,127.32,127.18,127.26,7165.0,127.18,127.32,127.18,127.26,7165.0
2018-04-26 14:00:00,127.26,127.29,127.05,127.09,6042.0,127.26,127.29,127.05,127.09,6042.0
2018-04-26 14:05:00,127.05,127.13,126.95,127.0,7866.0,127.05,127.13,126.95,127.0,7866.0
2018-04-26 14:10:00,127.04,127.27,127.04,127.2,8240.0,127.04,127.27,127.04,127.2,8240.0
2018-04-26 14:15:00,127.15,127.15,126.93,127.01,7520.0,127.15,127.15,126.93,127.01,7520.0
2018-04-26 14:20:00,127.01,127.23,126.98,127.13,7608.0,127.01,127.23,126.98,127.13,7608.0
2018-04-26 14:25:00,127.1,127.21,127.04,127.21,5797.0,127.1,127.21,127.04,127.21,5797.0
2018-04-26 14:30:00,127.24,127.29,126.94,126.98,89575.0,127.24,127.29,126.94,126.98,89575.0
2018-04-26 14:35:00,127.0,127.01,126.76,126.98,10335.0,127.0,127.01,126.76,126.98,10335.0
2018-04-26 14:40:00,126.98,127.35,126.98,127.28,9354.0,126.98,127.35,126.98,127.28,9354.0
2018-04-26 14:45:00,127.34,127.42,127.25,127.26,6400.0,127.34,127.42,127.25,127.26,6400.0
2018-04-26 14:50:00,127.28,127.38,127.25,127.38,3800.0,127.28,127.38,127.25,127.38,3800.0
2018-04-26 14:55:00,127.38,127.39,127.21,127.35,7721.0,127.38,127.39,127.21,127.35,7721.0
2018-04-26 15:00:00,127.38,127.52,127.35,127.48,10511.0,127.38,127.52,127.35,127.48,10511.0
2018-04-26 15:05:00,127.46,127.49,127.29,127.29,9919.0,127.46,127.49,127.29,127.29,9919.0
2018-04-26 15:10:00,127.28,127.55,127.27,127.52,9322.0,127.28,127.55,127.27,127.52,9322.0
2018-04-26 15:15:00,127.5,127.55,127.38,127.41,9500.0,127.5,127.55,127.38,127.41,9500.0
2018-04-26 15:20:00,127.38,127.38,127.13,127.29,9295.0,127.38,127.38,127.13,127.29,9295.0
2018-04-26 15:25:00,127.32,127.36,127.04,127.1,15806.0,127.32,127.36,127.04,127.1,15806.0
2018-04-26 15:30:00,127.1,127.22,126.97,127.22,17335.0,127.1,127.22,126.97,127.22,17335.0
2018-04-26 15:35:00,127.2,127.23,126.93,126.99,17866.0,127.2,127.23,126.93,126.99,17866.0
2018-04-26 15:40:00,126.99,127.09,126.87,127.08,25484.0,126.99,127.09,126.87,127.08,25484.0
2018-04-26 15:45:00,127.04,127.06,126.82,126.93,35540.0,127.04,127.06,126.82,126.93,35540.0
2018-04-26 15:50:00,126.92,126.99,126.8,126.92,42225.0,126.92,126.99,126.8,126.92,42225.0
2018-04-26 15:55:00,126.92,127.06,126.9,126.99,107200.0,126.92,127.06,126.9,126.99,107200.0
2018-04-27 09:30:00,127.16,127.54,127.1,127.22,23159.0,127.16,127.54,127.1,127.22,23159.0
2018-04-27 09:35:00,127.08,127.32,126.81,127.28,17930.0,127.08,127.32,126.81,127.28,17930.0
2018-04-27 09:40:00,127.28,127.83,127.11,127.32,18989.0,127.28,127.83,127.11,127.32,18989.0
2018-04-27 09:45:00,127.18,127.47,127.13,127.35,9479.0,127.18,127.47,127.13,127.35,9479.0
2018-04-27 09:50:00,127.3,127.3,126.44,126.5,10000.0,127.3,127.3,126.44,126.5,10000.0
2018-04-27 09:55:00,126.55,126.78,126.36,126.72,21491.0,126.55,126.78,126.36,126.72,21491.0
2018-04-27 10:00:00,126.72,126.94,126.45,126.94,14720.0,126.72,126.94,126.45,126.94,14720.0
2018-04-27 10:05:00,126.94,127.14,126.74,127.06,8724.0,126.94,127.14,126.74,127.06,8724.0
2018-04-27 10:10:00,126.89,126.97,126.63,126.95,14150.0,126.89,126.97,126.63,126.95,14150.0
2018-04-27 10:15:00,126.91,127.32,126.7,126.85,11702.0,126.91,127.32,126.7,126.85,11702.0
2018-04-27 10:20:00,126.77,126.94,126.5,126.68,33489.0,126.77,126.94,126.5,126.68,33489.0
2018-04-27 10:25:00,126.59,126.6,126.13,126.25,27778.0,126.59,126.6,126.13,126.25,27778.0
2018-04-27 10:30:00,126.13,126.13,125.77,125.88,9936.0,126.13,126.13,125.77,125.88,9936.0
2018-04-27 10:35:00,125.87,126.21,125.87,125.91,13034.0,125.87,126.21,125.87,125.91,13034.0
2018-04-27 10:40:00,125.92,126.33,125.89,126.27,12237.0,125.92,126.33,125.89,126.27,12237.0
2018-04-27 10:45:00,126.28,126.47,126.16,126.45,37904.0,126.28,126.47,126.16,126.45,37904.0
2018-04-27 10:50:00,126.41,126.41,125.92,125.95,26471.0,126.41,126.41,125.92,125.95,26471.0
2018-04-27 10:55:00,125.81,126.34,125.81,126.34,17568.0,125.81,126.34,125.81,126.34,17568.0
2018-04-27 11:00:00,126.29,126.64,126.2,126.5,12402.0,126.29,126.64,126.2,126.5,12402.0
2018-04-27 11:05:00,126.35,126.61,126.14,126.55,15564.0,126.35,126.61,126.14,126.55,15564.0
2018-04-27 11:10:00,126.5,126.7,126.46,126.61,4400.0,126.5,126.7,126.46,126.61,4400.0
2018-04-27 11:15:00,126.65,126.96,126.51,126.51,3306.0,126.65,126.96,126.51,126.51,3306.0
2018-04-27 11:20:00,126.59,126.87,126.56,126.59,6365.0,126.59,126.87,126.56,126.59,6365.0
2018-04-27 11:25:00,126.63,126.93,126.58,126.88,2800.0,126.63,126.93,126.58,126.88,2800.0
2018-04-27 11:30:00,127.02,127.02,126.5,126.77,8805.0,127.02,127.02,126.5,126.77,8805.0
2018-04-27 11:35:00,126.67,126.87,126.62,126.86,5024.0,126.67,126.87,126.62,126.86,5024.0
2018-04-27 11:40:00,126.9,126.92,126.27,126.34,6820.0,126.9,126.92,126.27,126.34,6820.0
2018-04-27 11:45:00,126.38,126.53,126.38,126.45,4800.0,126.38,126.53,126.38,126.45,4800.0
2018-04-27 11:50:00,126.46,126.59,126.28,126.28,4754.0,126.46,126.59,126.28,126.28,4754.0
2018-04-27 11:55:00,126.27,126.66,126.2,126.5,4400.0,126.27,126.66,126.2,126.5,4400.0
2018-04-27 12:00:00,126.5,126.76,126.5,126.75,2900.0,126.5,126.76,126.5,126.75,2900.0
2018-04-27 12:05:00,126.7,126.8,126.59,126.59,2600.0,126.7,126.8,126.59,126.59,2600.0
2018-04-27 12:10:00,126.6,126.71,126.55,126.71,4200.0,126.6,126.71,126.55,126.71,4200.0
2018-04-27 12:15:00,126.74,126.78,126.66,126.78,4800.0,126.74,126.78,126.66,126.78,4800.0
2018-04-27 12:20:00,126.77,126.77,126.64,126.64,3350.0,126.77,126.77,126.64,126.64,3350.0
2018-04-27 12:25:00,126.67,126.74,126.61,126.61,1700.0,126.67,126.74,126.61,126.61,1700.0
2018-04-27 12:30:00,126.55,126.76,126.34,126.34,5600.0,126.55,126.76,126.34,126.34,5600.0
2018-04-27 12:35:00,126.28,126.45,126.14,126.42,10400.0,126.28,126.45,126.14,126.42,10400.0
2018-04-27 12:40:00,126.37,126.7,126.37,126.5,6800.0,126.37,126.7,126.37,126.5,6800.0
2018-04-27 12:45:00,126.53,126.8,126.51,126.68,6400.0,126.53,126.8,126.51,126.68,6400.0
2018-04-27 12:50:00,126.68,126.81,126.6,126.81,4400.0,126.68,126.81,126.6,126.81,4400.0
2018-04-27 12:55:00,126.97,127.22,126.83,127.02,11800.0,126.97,127.22,126.83,127.02,11800.0
2018-04-27 13:00:00,127.12,127.23,126.88,126.88,6044.0,127.12,127.23,126.88,126.88,6044.0
2018-04-27 13:05:00,126.94,126.94,126.74,126.77,6421.0,126.94,126.94,126.74,126.77,6421.0
2018-04-27 13:10:00,126.77,127.03,126.67,127.03,6997.0,126.77,127.03,126.67,127.03,6997.0
2018-04-27 13:15:00,126.94,127.03,126.87,126.94,2800.0,126.94,127.03,126.87,126.94,2800.0
2018-04-27 13:20:00,126.99,127.15,126.82,126.83,2650.0,126.99,127.15,126.82,126.83,2650.0
2018-04-27 13:25:00,126.8,126.87,126.55,126.55,3077.0,126.8,126.87,126.55,126.55,3077.0
2018-04-27 13:30:00,126.55,126.64,126.51,126.64,2700.0,126.55,126.64,126.51,126.64,2700.0
2018-04-27 13:35:00,126.68,126.73,126.53,126.66,2700.0,126.68,126.73,126.53,126.66,2700.0
2018-04-27 13:40:00,126.74,126.76,126.45,126.5,3930.0,126.74,126.76,126.45,126.5,3930.0
2018-04-27 13:45:00,126.44,126.49,126.39,126.42,2100.0,126.44,126.49,126.39,126.42,2100.0
2018-04-27 13:50:00,126.42,126.65,126.41,126.51,3490.0,126.42,126.65,126.41,126.51,3490.0
2018-04-27 13:55:00,126.49,126.51,126.26,126.27,9059.0,126.49,126.51,126.26,126.27,9059.0
2018-04-27 14:00:00,126.28,126.42,126.23,126.36,6888.0,126.28,126.42,126.23,126.36,6888.0
2018-04-27 14:05:00,126.32,126.48,126.32,126.4,3300.0,126.32,126.48,126.32,126.4,3300.0
2018-04-27 14:10:00,126.43,126.69,126.38,126.69,3500.0,126.43,126.69,126.38,126.69,3500.0
2018-04-27 14:15:00,126.74,126.74,126.58,126.58,4490.0,126.74,126.74,126.58,126.58,4490.0
2018-04-27 14:20:00,126.58,126.67,126.41,126.48,5125.0,126.58,126.67,126.41,126.48,5125.0
2018-04-27 14:25:00,126.46,126.55,126.46,126.55,3000.0,126.46,126.55,126.46,126.55,3000.0
2018-04-27 14:30:00,126.51,126.7,126.4,126.6,7600.0,126.51,126.7,126.4,126.6,7600.0
2018-04-27 14:35:00,126.59,126.59,126.47,126.47,2779.0,126.59,126.59,126.47,126.47,2779.0
2018-04-27 14:40:00,126.47,126.47,126.35,126.44,3100.0,126.47,126.47,126.35,126.44,3100.0
2018-04-27 14:45:00,126.45,126.52,126.34,126.34,5600.0,126.45,126.52,126.34,126.34,5600.0
2018-04-27 14:50:00,126.33,126.36,126.03,126.14,13394.0,126.33,126.36,126.03,126.14,13394.0
2018-04-27 14:55:00,126.13,126.26,126.11,126.21,5870.0,126.13,126.26,126.11,126.21,5870.0
2018-04-27 15:00:00,126.19,126.53,126.14,126.52,6900.0,126.19,126.53,126.14,126.52,6900.0
2018-04-27 15:05:00,126.56,126.59,126.42,126.42,5508.0,126.56,126.59,126.42,126.42,5508.0
2018-04-27 15:10:00,126.44,126.51,126.36,126.42,6601.0,126.44,126.51,126.36,126.42,6601.0
2018-04-27 15:15:00,126.42,126.44,126.32,126.39,6011.0,126.42,126.44,126.32,126.39,6011.0
2018-04-27 15:20:00,126.35,126.44,126.33,126.44,6877.0,126.35,126.44,126.33,126.44,6877.0
2018-04-27 15:25:00,126.42,126.44,126.13,126.28,8062.0,126.42,126.44,126.13,126.28,8062.0
2018-04-27 15:30:00,126.24,126.6,126.22,126.56,13243.0,126.24,126.6,126.22,126.56,13243.0
2018-04-27 15:35:00,126.53,126.71,126.43,126.7,12370.0,126.53,126.71,126.43,126.7,12370.0
2018-04-27 15:40:00,126.64,126.8,126.6,126.69,11177.0,126.64,126.8,126.6,126.69,11177.0
2018-04-27 15:45:00,126.7,126.85,126.7,126.76,14134.0,126.7,126.85,126.7,126.76,14134.0
2018-04-27 15:50:00,126.77,126.8,126.66,126.75,17547.0,126.77,126.8,126.66,126.75,17547.0
2018-04-27 15:55:00,126.78,126.87,126.62,126.63,55207.0,126.78,126.87,126.62,126.63,55207.0
2018-04-30 09:30:00,127.32,127.61,126.7,126.98,89648.0,127.32,127.61,126.7,126.98,89648.0
2018-04-30 09:35:00,126.86,126.86,126.11,126.65,30382.0,126.86,126.86,126.11,126.65,30382.0
2018-04-30 09:40:00,126.77,127.31,126.76,126.98,11603.0,126.77,127.31,126.76,126.98,11603.0
2018-04-30 09:45:00,127.05,127.29,126.99,127.2,15928.0,127.05,127.29,126.99,127.2,15928.0
2018-04-30 09:50:00,127.2,127.61,127.19,127.45,13523.0,127.2,127.61,127.19,127.45,13523.0
2018-04-30 09:55:00,127.41,127.72,127.4,127.44,16301.0,127.41,127.72,127.4,127.44,16301.0
2018-04-30 10:00:00,127.44,127.85,127.44,127.74,7852.0,127.44,127.85,127.44,127.74,7852.0
2018-04-30 10:05:00,127.73,127.88,127.72,127.78,5347.0,127.73,127.88,127.72,127.78,5347.0
2018-04-30 10:10:00,127.78,128.09,127.78,127.9,5022.0,127.78,128.09,127.78,127.9,5022.0
2018-04-30 10:15:00,127.97,128.01,127.62,127.62,6248.0,127.97,128.01,127.62,127.62,6248.0
2018-04-30 10:20:00,127.62,127.82,127.21,127.23,11884.0,127.62,127.82,127.21,127.23,11884.0
2018-04-30 10:25:00,127.24,127.68,127.09,127.68,5400.0,127.24,127.68,127.09,127.68,5400.0
2018-04-30 10:30:00,127.7,127.81,127.54,127.73,4276.0,127.7,127.81,127.54,127.73,4276.0
2018-04-30 10:35:00,127.66,127.69,127.35,127.47,5100.0,127.66,127.69,127.35,127.47,5100.0
2018-04-30 10:40:00,127.54,127.56,127.27,127.27,8990.0,127.54,127.56,127.27,127.27,8990.0
2018-04-30 10:45:00,127.27,127.44,127.13,127.44,4720.0,127.27,127.44,127.13,127.44,4720.0
2018-04-30 10:50:00,127.44,127.57,127.39,127.57,2700.0,127.44,127.57,127.39,127.57,2700.0
2018-04-30 10:55:00,127.5,127.86,127.44,127.86,4390.0,127.5,127.86,127.44,127.86,4390.0
2018-04-30 11:00:00,127.85,127.98,127.65,127.73,6432.0,127.85,127.98,127.65,127.73,6432.0
2018-04-30 11:05:00,127.81,127.81,127.59,127.71,5011.0,127.81,127.81,127.59,127.71,5011.0
2018-04-30 11:10:00,127.75,127.89,127.71,127.86,2555.0,127.75,127.89,127.71,127.86,2555.0
2018-04-30 11:15:00,127.82,127.82,127.58,127.58,3100.0,127.82,127.82,127.58,127.58,3100.0
2018-04-30 11:20:00,127.59,127.7,127.56,127.62,4600.0,127.59,127.7,127.56,127.62,4600.0
2018-04-30 11:25:00,127.59,127.78,127.59,127.77,2541.0,127.59,127.78,127.59,127.77,2541.0
2018-04-30 11:30:00,127.72,127.73,127.53,127.56,5013.0,127.72,127.73,127.53,127.56,5013.0
2018-04-30 11:35:00,127.46,127.46,127.11,127.11,1800.0,127.46,127.46,127.11,127.11,1800.0
2018-04-30 11:40:00,127.1,127.22,127.01,127.03,3500.0,127.1,127.22,127.01,127.03,3500.0
2018-04-30 11:45:00,127.11,127.14,126.77,126.81,2100.0,127.11,127.14,126.77,126.81,2100.0
2018-04-30 11:50:00,126.79,126.87,126.41,126.56,5165.0,126.79,126.87,126.41,126.56,5165.0
2018-04-30 11:55:00,126.56,126.6,126.32,126.51,18287.0,126.56,126.6,126.32,126.51,18287.0
2018-04-30 12:00:00,126.55,126.73,126.38,126.49,12608.0,126.55,126.73,126.38,126.49,12608.0
2018-04-30 12:05:00,126.43,126.57,126.19,126.27,4737.0,126.43,126.57,126.19,126.27,4737.0
2018-04-30 12:10:00,126.23,126.23,125.92,126.09,70900.0,126.23,126.23,125.92,126.09,70900.0
2018-04-30 12:15:00,126.05,126.1,125.81,126.1,28350.0,126.05,126.1,125.81,126.1,28350.0
2018-04-30 12:20:00,126.22,126.41,126.22,126.41,5700.0,126.22,126.41,126.22,126.41,5700.0
2018-04-30 12:25:00,126.33,126.52,126.29,126.52,3502.0,126.33,126.52,126.29,126.52,3502.0
2018-04-30 12:30:00,126.53,126.75,126.45,126.75,11016.0,126.53,126.75,126.45,126.75,11016.0
2018-04-30 12:35:00,126.73,126.8,126.59,126.69,8159.0,126.73,126.8,126.59,126.69,8159.0
2018-04-30 12:40:00,126.7,126.74,126.57,126.73,2700.0,126.7,126.74,126.57,126.73,2700.0
2018-04-30 12:45:00,126.69,126.69,126.44,126.63,3100.0,126.69,126.69,126.44,126.63,3100.0
2018-04-30 12:50:00,126.62,126.62,126.25,126.32,4500.0,126.62,126.62,126.25,126.32,4500.0
2018-04-30 12:55:00,126.33,126.7,126.33,126.7,800.0,126.33,126.7,126.33,126.7,800.0
2018-04-30 13:00:00,126.7,126.71,126.58,126.71,4128.0,126.7,126.71,126.58,126.71,4128.0
2018-04-30 13:05:00,126.7,126.77,126.6,126.68,3600.0,126.7,126.77,126.6,126.68,3600.0
2018-04-30 13:10:00,126.69,126.72,126.44,126.6,5281.0,126.69,126.72,126.44,126.6,5281.0
2018-04-30 13:15:00,126.65,126.8,126.65,126.7,4832.0,126.65,126.8,126.65,126.7,4832.0
2018-04-30 13:20:00,126.69,126.83,126.5,126.5,3404.0,126.69,126.83,126.5,126.5,3404.0
2018-04-30 13:25:00,126.55,126.57,126.49,126.49,500.0,126.55,126.57,126.49,126.49,500.0
2018-04-30 13:30:00,126.69,126.69,126.59,126.62,1200.0,126.69,126.69,126.59,126.62,1200.0
2018-04-30 13:35:00,126.73,126.88,126.72,126.78,6650.0,126.73,126.88,126.72,126.78,6650.0
2018-04-30 13:40:00,126.83,126.98,126.73,126.9,3053.0,126.83,126.98,126.73,126.9,3053.0
2018-04-30 13:45:00,126.93,126.95,126.84,126.88,2452.0,126.93,126.95,126.84,126.88,2452.0
2018-04-30 13:50:00,126.9,126.9,126.87,126.89,500.0,126.9,126.9,126.87,126.89,500.0
2018-04-30 13:55:00,126.8,126.9,126.76,126.88,1500.0,126.8,126.9,126.76,126.88,1500.0
2018-04-30 14:00:00,126.83,126.87,126.51,126.51,4386.0,126.83,126.87,126.51,126.51,4386.0
2018-04-30 14:05:00,126.57,126.6,126.28,126.34,5787.0,126.57,126.6,126.28,126.34,5787.0
2018-04-30 14:10:00,126.31,126.33,126.14,126.29,3450.0,126.31,126.33,126.14,126.29,3450.0
2018-04-30 14:15:00,126.35,126.49,126.3,126.37,3318.0,126.35,126.49,126.3,126.37,3318.0
2018-04-30 14:20:00,126.44,126.65,126.38,126.64,3630.0,126.44,126.65,126.38,126.64,3630.0
2018-04-30 14:25:00,126.63,126.71,126.51,126.65,2520.0,126.63,126.71,126.51,126.65,2520.0
2018-04-30 14:30:00,126.59,126.7,126.34,126.34,6385.0,126.59,126.7,126.34,126.34,6385.0
2018-04-30 14:35:00,126.33,126.54,126.33,126.34,6145.0,126.33,126.54,126.33,126.34,6145.0
2018-04-30 14:40:00,126.34,126.52,126.3,126.38,9918.0,126.34,126.52,126.3,126.38,9918.0
2018-04-30 14:45:00,126.39,126.46,126.23,126.33,9300.0,126.39,126.46,126.23,126.33,9300.0
2018-04-30 14:50:00,126.33,126.47,126.29,126.29,8003.0,126.33,126.47,126.29,126.29,8003.0
2018-04-30 14:55:00,126.33,126.42,126.11,126.15,11657.0,126.33,126.42,126.11,126.15,11657.0
2018-04-30 15:00:00,126.17,126.3,126.14,126.23,20358.0,126.17,126.3,126.14,126.23,20358.0
2018-04-30 15:05:00,126.26,126.41,126.19,126.36,8588.0,126.26,126.41,126.19,126.36,8588.0
2018-04-30 15:10:00,126.43,126.61,126.35,126.35,11925.0,126.43,126.61,126.35,126.35,11925.0
2018-04-30 15:15:00,126.35,126.52,126.24,126.37,16936.0,126.35,126.52,126.24,126.37,16936.0
2018-04-30 15:20:00,126.37,126.45,126.05,126.09,16989.0,126.37,126.45,126.05,126.09,16989.0
2018-04-30 15:25:00,126.11,126.21,126.06,126.2,16626.0,126.11,126.21,126.06,126.2,16626.0
2018-04-30 15:30:00,126.16,126.51,126.16,126.49,12076.0,126.16,126.51,126.16,126.49,12076.0
2018-04-30 15:35:00,126.49,126.59,126.42,126.59,25552.0,126.49,126.59,126.42,126.59,25552.0
2018-04-30 15:40:00,126.57,126.58,126.39,126.4,31760.0,126.57,126.58,126.39,126.4,31760.0
2018-04-30 15:45:00,126.38,126.57,126.33,126.41,37655.0,126.38,126.57,126.33,126.41,37655.0
2018-04-30 15:50:00,126.39,126.39,125.91,125.99,100679.0,126.39,126.39,125.91,125.99,100679.0
2018-04-30 15:55:00,126.01,126.17,125.87,125.92,98217.0,126.01,126.17,125.87,125.92,98217.0
2018-05-01 09:30:00,125.3,126.04,125.29,125.71,16498.0,125.3,126.04,125.29,125.71,16498.0
2018-05-01 09:35:00,125.69,125.87,125.47,125.64,37291.0,125.69,125.87,125.47,125.64,37291.0
2018-05-01 09:40:00,125.61,125.79,125.52,125.69,16110.0,125.61,125.79,125.52,125.69,16110.0
2018-05-01 09:45:00,125.79,126.21,125.77,126.17,11520.0,125.79,126.21,125.77,126.17,11520.0
2018-05-01 09:50:00,126.17,126.37,126.05,126.11,7915.0,126.17,126.37,126.05,126.11,7915.0
2018-05-01 09:55:00,126.08,126.32,126.02,126.09,7000.0,126.08,126.32,126.02,126.09,7000.0
2018-05-01 10:00:00,126.02,126.02,125.59,125.59,8444.0,126.02,126.02,125.59,125.59,8444.0
2018-05-01 10:05:00,125.57,125.87,125.56,125.73,18420.0,125.57,125.87,125.56,125.73,18420.0
2018-05-01 10:10:00,125.67,126.16,125.63,126.16,6464.0,125.67,126.16,125.63,126.16,6464.0
2018-05-01 10:15:00,126.15,126.23,126.03,126.17,6012.0,126.15,126.23,126.03,126.17,6012.0
2018-05-01 10:20:00,126.22,126.41,126.02,126.02,4159.0,126.22,126.41,126.02,126.02,4159.0
2018-05-01 10:25:00,126.07,126.07,125.91,126.01,6363.0,126.07,126.07,125.91,126.01,6363.0
2018-05-01 10:30:00,125.95,126.08,125.86,126.01,22205.0,125.95,126.08,125.86,126.01,22205.0
2018-05-01 10:35:00,125.97,125.97,125.66,125.66,7889.0,125.97,125.97,125.66,125.66,7889.0
2018-05-01 10:40:00,125.72,125.91,125.69,125.86,8765.0,125.72,125.91,125.69,125.86,8765.0
2018-05-01 10:45:00,125.94,126.12,125.9,125.94,4200.0,125.94,126.12,125.9,125.94,4200.0
2018-05-01 10:50:00,125.87,126.01,125.52,125.65,8900.0,125.87,126.01,125.52,125.65,8900.0
2018-05-01 10:55:00,125.65,125.77,125.54,125.56,8700.0,125.65,125.77,125.54,125.56,8700.0
2018-05-01 11:00:00,125.54,125.61,125.31,125.38,57579.0,125.54,125.61,125.31,125.38,57579.0
2018-05-01 11:05:00,125.39,125.73,125.39,125.73,20100.0,125.39,125.73,125.39,125.73,20100.0
2018-05-01 11:10:00,125.75,125.9,125.71,125.75,7200.0,125.75,125.9,125.71,125.75,7200.0
2018-05-01 11:15:00,125.83,126.05,125.78,125.82,7947.0,125.83,126.05,125.78,125.82,7947.0
2018-05-01 11:20:00,125.88,125.97,125.83,125.91,3100.0,125.88,125.97,125.83,125.91,3100.0
2018-05-01 11:25:00,125.91,125.96,125.77,125.91,4204.0,125.91,125.96,125.77,125.91,4204.0
2018-05-01 11:30:00,125.96,125.99,125.73,125.76,4171.0,125.96,125.99,125.73,125.76,4171.0
2018-05-01 11:35:00,125.74,125.86,125.62,125.74,5230.0,125.74,125.86,125.62,125.74,5230.0
2018-05-01 11:40:00,125.8,125.85,125.6,125.69,18301.0,125.8,125.85,125.6,125.69,18301.0
2018-05-01 11:45:00,125.71,125.76,125.57,125.63,2200.0,125.71,125.76,125.57,125.63,2200.0
2018-05-01 11:50:00,125.68,125.72,125.63,125.63,3700.0,125.68,125.72,125.63,125.63,3700.0
2018-05-01 11:55:00,125.57,125.62,125.36,125.48,34137.0,125.57,125.62,125.36,125.48,34137.0
2018-05-01 12:00:00,125.43,125.68,125.42,125.52,10300.0,125.43,125.68,125.42,125.52,10300.0
2018-05-01 12:05:00,125.61,125.81,125.58,125.81,8800.0,125.61,125.81,125.58,125.81,8800.0
2018-05-01 12:10:00,125.81,125.83,125.58,125.63,4902.0,125.81,125.83,125.58,125.63,4902.0
2018-05-01 12:15:00,125.69,125.69,125.51,125.59,2567.0,125.69,125.69,125.51,125.59,2567.0
2018-05-01 12:20:00,125.68,125.72,125.53,125.62,4500.0,125.68,125.72,125.53,125.62,4500.0
2018-05-01 12:25:00,125.64,125.78,125.45,125.71,4500.0,125.64,125.78,125.45,125.71,4500.0
2018-05-01 12:30:00,125.73,125.78,125.64,125.72,4250.0,125.73,125.78,125.64,125.72,4250.0
2018-05-01 12:35:00,125.71,125.75,125.63,125.72,2700.0,125.71,125.75,125.63,125.72,2700.0
2018-05-01 12:40:00,125.66,125.72,125.58,125.6,1818.0,125.66,125.72,125.58,125.6,1818.0
2018-05-01 12:45:00,125.65,125.72,125.49,125.49,4316.0,125.65,125.72,125.49,125.49,4316.0
2018-05-01 12:50:00,125.53,125.78,125.48,125.73,3781.0,125.53,125.78,125.48,125.73,3781.0
2018-05-01 12:55:00,125.77,125.77,125.56,125.6,2936.0,125.77,125.77,125.56,125.6,2936.0
2018-05-01 13:00:00,125.69,125.7,125.49,125.61,15824.0,125.69,125.7,125.49,125.61,15824.0
2018-05-01 13:05:00,125.6,125.6,125.42,125.42,3000.0,125.6,125.6,125.42,125.42,3000.0
2018-05-01 13:10:00,125.48,125.71,125.42,125.64,2748.0,125.48,125.71,125.42,125.64,2748.0
2018-05-01 13:15:00,125.59,125.65,125.51,125.63,1804.0,125.59,125.65,125.51,125.63,1804.0
2018-05-01 13:20:00,125.68,125.69,125.45,125.52,2379.0,125.68,125.69,125.45,125.52,2379.0
2018-05-01 13:25:00,125.46,125.68,125.46,125.61,2477.0,125.46,125.68,125.46,125.61,2477.0
2018-05-01 13:30:00,125.65,125.67,125.52,125.58,2500.0,125.65,125.67,125.52,125.58,2500.0
2018-05-01 13:35:00,125.61,125.65,125.56,125.56,2400.0,125.61,125.65,125.56,125.56,2400.0
2018-05-01 13:40:00,125.61,125.74,125.56,125.69,3948.0,125.61,125.74,125.56,125.69,3948.0
2018-05-01 13:45:00,125.75,126.08,125.68,125.96,9125.0,125.75,126.08,125.68,125.96,9125.0
2018-05-01 13:50:00,125.99,126.05,125.89,126.05,3001.0,125.99,126.05,125.89,126.05,3001.0
2018-05-01 13:55:00,126.05,126.26,126.01,126.2,4700.0,126.05,126.26,126.01,126.2,4700.0
2018-05-01 14:00:00,126.2,126.46,126.17,126.44,7218.0,126.2,126.46,126.17,126.44,7218.0
2018-05-01 14:05:00,126.46,126.56,126.37,126.53,6500.0,126.46,126.56,126.37,126.53,6500.0
2018-05-01 14:10:00,126.58,126.6,126.37,126.44,9893.0,126.58,126.6,126.37,126.44,9893.0
2018-05-01 14:15:00,126.38,126.53,126.37,126.46,4500.0,126.38,126.53,126.37,126.46,4500.0
2018-05-01 14:20:00,126.49,126.61,126.47,126.6,8300.0,126.49,126.61,126.47,126.6,8300.0
2018-05-01 14:25:00,126.7,126.77,126.62,126.66,6601.0,126.7,126.77,126.62,126.66,6601.0
2018-05-01 14:30:00,126.64,126.69,126.52,126.59,7140.0,126.64,126.69,126.52,126.59,7140.0
2018-05-01 14:35:00,126.6,126.69,126.47,126.53,9868.0,126.6,126.69,126.47,126.53,9868.0
2018-05-01 14:40:00,126.49,126.65,126.36,126.65,4811.0,126.49,126.65,126.36,126.65,4811.0
2018-05-01 14:45:00,126.66,126.82,126.64,126.69,7112.0,126.66,126.82,126.64,126.69,7112.0
2018-05-01 14:50:00,126.73,126.77,126.5,126.55,7780.0,126.73,126.77,126.5,126.55,7780.0
2018-05-01 14:55:00,126.54,126.59,126.47,126.54,10947.0,126.54,126.59,126.47,126.54,10947.0
2018-05-01 15:00:00,126.58,126.8,126.49,126.49,9496.0,126.58,126.8,126.49,126.49,9496.0
2018-05-01 15:05:00,126.5,126.67,126.47,126.59,12917.0,126.5,126.67,126.47,126.59,12917.0
2018-05-01 15:10:00,126.56,126.6,126.42,126.49,4754.0,126.56,126.6,126.42,126.49,4754.0
2018-05-01 15:15:00,126.49,126.55,126.42,126.47,7171.0,126.49,126.55,126.42,126.47,7171.0
2018-05-01 15:20:00,126.4,126.53,126.36,126.44,9973.0,126.4,126.53,126.36,126.44,9973.0
2018-05-01 15:25:00,126.45,126.5,126.31,126.45,7510.0,126.45,126.5,126.31,126.45,7510.0
2018-05-01 15:30:00,126.46,126.8,126.45,126.66,12744.0,126.46,126.8,126.45,126.66,12744.0
2018-05-01 15:35:00,126.64,126.75,126.54,126.64,22077.0,126.64,126.75,126.54,126.64,22077.0
2018-05-01 15:40:00,126.62,126.84,126.6,126.79,18560.0,126.62,126.84,126.6,126.79,18560.0
2018-05-01 15:45:00,126.82,127.0,126.81,126.91,24923.0,126.82,127.0,126.81,126.91,24923.0
2018-05-01 15:50:00,126.94,127.16,126.94,127.13,30880.0,126.94,127.16,126.94,127.13,30880.0
2018-05-01 15:55:00,127.1,127.24,127.01,127.07,89753.0,127.1,127.24,127.01,127.07,89753.0
2018-05-02 09:30:00,126.08,126.82,126.08,126.75,19709.0,126.08,126.82,126.08,126.75,19709.0
2018-05-02 09:35:00,126.51,126.75,125.72,125.85,5510.0,126.51,126.75,125.72,125.85,5510.0
2018-05-02 09:40:00,125.93,126.43,125.9,126.08,12190.0,125.93,126.43,125.9,126.08,12190.0
2018-05-02 09:45:00,126.14,126.5,126.05,126.29,12969.0,126.14,126.5,126.05,126.29,12969.0
2018-05-02 09:50:00,126.3,126.85,126.26,126.69,32342.0,126.3,126.85,126.26,126.69,32342.0
2018-05-02 09:55:00,126.74,126.74,126.29,126.44,4101.0,126.74,126.74,126.29,126.44,4101.0
2018-05-02 10:00:00,126.33,126.75,126.15,126.69,5231.0,126.33,126.75,126.15,126.69,5231.0
2018-05-02 10:05:00,126.69,126.86,126.42,126.66,5923.0,126.69,126.86,126.42,126.66,5923.0
2018-05-02 10:10:00,126.66,126.75,126.54,126.72,13489.0,126.66,126.75,126.54,126.72,13489.0
2018-05-02 10:15:00,126.75,127.0,126.75,126.78,30671.0,126.75,127.0,126.75,126.78,30671.0
2018-05-02 10:20:00,126.74,126.97,126.31,126.4,11357.0,126.74,126.97,126.31,126.4,11357.0
2018-05-02 10:25:00,126.41,126.57,126.17,126.26,12852.0,126.41,126.57,126.17,126.26,12852.0
2018-05-02 10:30:00,126.27,126.56,126.1,126.56,6759.0,126.27,126.56,126.1,126.56,6759.0
2018-05-02 10:35:00,126.61,126.62,126.36,126.39,7060.0,126.61,126.62,126.36,126.39,7060.0
2018-05-02 10:40:00,126.37,126.39,126.16,126.17,6029.0,126.37,126.39,126.16,126.17,6029.0
2018-05-02 10:45:00,126.12,126.5,126.1,126.44,8900.0,126.12,126.5,126.1,126.44,8900.0
2018-05-02 10:50:00,126.38,126.51,126.27,126.51,2198.0,126.38,126.51,126.27,126.51,2198.0
2018-05-02 10:55:00,126.34,126.38,126.18,126.18,6000.0,126.34,126.38,126.18,126.18,6000.0
2018-05-02 11:00:00,126.2,126.24,126.01,126.05,10658.0,126.2,126.24,126.01,126.05,10658.0
2018-05-02 11:05:00,126.09,126.17,126.06,126.06,4435.0,126.09,126.17,126.06,126.06,4435.0
2018-05-02 11:10:00,126.09,126.29,126.09,126.21,2643.0,126.09,126.29,126.09,126.21,2643.0
2018-05-02 11:15:00,126.21,126.21,126.07,126.07,5612.0,126.21,126.21,126.07,126.07,5612.0
2018-05-02 11:20:00,126.1,126.11,126.05,126.05,5509.0,126.1,126.11,126.05,126.05,5509.0
2018-05-02 11:25:00,126.08,126.08,125.9,125.9,7893.0,126.08,126.08,125.9,125.9,7893.0
2018-05-02 11:30:00,125.94,125.98,125.85,125.86,4124.0,125.94,125.98,125.85,125.86,4124.0
2018-05-02 11:35:00,125.88,126.11,125.88,126.11,6467.0,125.88,126.11,125.88,126.11,6467.0
2018-05-02 11:40:00,126.11,126.11,125.67,125.67,8408.0,126.11,126.11,125.67,125.67,8408.0
2018-05-02 11:45:00,125.65,125.65,125.37,125.4,17683.0,125.65,125.65,125.37,125.4,17683.0
2018-05-02 11:50:00,125.43,125.68,125.41,125.52,6136.0,125.43,125.68,125.41,125.52,6136.0
2018-05-02 11:55:00,125.58,125.86,125.54,125.85,3076.0,125.58,125.86,125.54,125.85,3076.0
2018-05-02 12:00:00,125.72,125.75,125.47,125.59,3790.0,125.72,125.75,125.47,125.59,3790.0
2018-05-02 12:05:00,125.48,125.73,125.44,125.73,2500.0,125.48,125.73,125.44,125.73,2500.0
2018-05-02 12:10:00,125.73,125.88,125.73,125.8,1153.0,125.73,125.88,125.73,125.8,1153.0
2018-05-02 12:15:00,125.75,125.84,125.73,125.79,4176.0,125.75,125.84,125.73,125.79,4176.0
2018-05-02 12:20:00,125.8,125.87,125.78,125.87,800.0,125.8,125.87,125.78,125.87,800.0
2018-05-02 12:25:00,125.9,125.98,125.9,125.93,1261.0,125.9,125.98,125.9,125.93,1261.0
2018-05-02 12:30:00,125.93,126.02,125.91,126.02,1400.0,125.93,126.02,125.91,126.02,1400.0
2018-05-02 12:35:00,126.05,126.17,126.01,126.01,2139.0,126.05,126.17,126.01,126.01,2139.0
2018-05-02 12:40:00,126.01,126.08,125.96,125.96,1300.0,126.01,126.08,125.96,125.96,1300.0
2018-05-02 12:45:00,125.97,125.99,125.76,125.94,8636.0,125.97,125.99,125.76,125.94,8636.0
2018-05-02 12:50:00,125.85,125.92,125.77,125.92,12204.0,125.85,125.92,125.77,125.92,12204.0
2018-05-02 12:55:00,125.93,126.15,125.91,126.14,1100.0,125.93,126.15,125.91,126.14,1100.0
2018-05-02 13:00:00,126.23,126.33,126.22,126.33,1500.0,126.23,126.33,126.22,126.33,1500.0
2018-05-02 13:05:00,126.29,126.34,126.22,126.25,5064.0,126.29,126.34,126.22,126.25,5064.0
2018-05-02 13:10:00,126.33,126.54,126.33,126.54,3450.0,126.33,126.54,126.33,126.54,3450.0
2018-05-02 13:15:00,126.58,126.58,126.47,126.54,4387.0,126.58,126.58,126.47,126.54,4387.0
2018-05-02 13:20:00,126.57,126.58,126.47,126.47,21090.0,126.57,126.58,126.47,126.47,21090.0
2018-05-02 13:25:00,126.53,126.57,126.53,126.54,2100.0,126.53,126.57,126.53,126.54,2100.0
2018-05-02 13:30:00,126.46,126.47,126.33,126.36,2409.0,126.46,126.47,126.33,126.36,2409.0
2018-05-02 13:35:00,126.32,126.48,126.31,126.45,2651.0,126.32,126.48,126.31,126.45,2651.0
2018-05-02 13:40:00,126.45,126.46,126.32,126.33,4200.0,126.45,126.46,126.32,126.33,4200.0
2018-05-02 13:45:00,126.32,126.39,126.27,126.31,19700.0,126.32,126.39,126.27,126.31,19700.0
2018-05-02 13:50:00,126.31,126.39,126.26,126.32,1931.0,126.31,126.39,126.26,126.32,1931.0
2018-05-02 13:55:00,126.29,126.31,126.12,126.31,6851.0,126.29,126.31,126.12,126.31,6851.0
2018-05-02 14:00:00,126.21,126.65,126.17,126.65,4459.0,126.21,126.65,126.17,126.65,4459.0
2018-05-02 14:05:00,126.64,127.05,126.57,126.99,6732.0,126.64,127.05,126.57,126.99,6732.0
2018-05-02 14:10:00,126.98,127.11,126.92,126.93,5639.0,126.98,127.11,126.92,126.93,5639.0
2018-05-02 14:15:00,126.98,127.08,126.9,126.9,4884.0,126.98,127.08,126.9,126.9,4884.0
2018-05-02 14:20:00,126.97,127.03,126.64,126.72,6001.0,126.97,127.03,126.64,126.72,6001.0
2018-05-02 14:25:00,126.73,127.06,126.67,127.06,14349.0,126.73,127.06,126.67,127.06,14349.0
2018-05-02 14:30:00,127.0,127.21,126.99,126.99,4337.0,127.0,127.21,126.99,126.99,4337.0
2018-05-02 14:35:00,126.99,127.01,126.64,126.7,26810.0,126.99,127.01,126.64,126.7,26810.0
2018-05-02 14:40:00,126.68,126.69,126.45,126.52,4751.0,126.68,126.69,126.45,126.52,4751.0
2018-05-02 14:45:00,126.55,126.58,126.37,126.39,4702.0,126.55,126.58,126.37,126.39,4702.0
2018-05-02 14:50:00,126.42,126.45,125.82,125.91,40348.0,126.42,126.45,125.82,125.91,40348.0
2018-05-02 14:55:00,125.96,126.16,125.94,126.07,13893.0,125.96,126.16,125.94,126.07,13893.0
2018-05-02 15:00:00,126.08,126.1,125.89,126.03,10712.0,126.08,126.1,125.89,126.03,10712.0
2018-05-02 15:05:00,126.03,126.25,126.01,126.21,4801.0,126.03,126.25,126.01,126.21,4801.0
2018-05-02 15:10:00,126.18,126.18,126.0,126.0,4865.0,126.18,126.18,126.0,126.0,4865.0
2018-05-02 15:15:00,126.01,126.09,125.82,125.89,85944.0,126.01,126.09,125.82,125.89,85944.0
2018-05-02 15:20:00,125.88,125.88,125.22,125.28,29847.0,125.88,125.88,125.22,125.28,29847.0
2018-05-02 15:25:00,125.29,125.7,125.29,125.59,22232.0,125.29,125.7,125.29,125.59,22232.0
2018-05-02 15:30:00,125.6,125.75,125.47,125.72,34024.0,125.6,125.75,125.47,125.72,34024.0
2018-05-02 15:35:00,125.71,125.71,125.41,125.54,20229.0,125.71,125.71,125.41,125.54,20229.0
2018-05-02 15:40:00,125.57,125.64,125.26,125.27,20594.0,125.57,125.64,125.26,125.27,20594.0
2018-05-02 15:45:00,125.26,125.42,125.14,125.19,38258.0,125.26,125.42,125.14,125.19,38258.0
2018-05-02 15:50:00,125.17,125.44,124.99,125.2,69785.0,125.17,125.44,124.99,125.2,69785.0
2018-05-02 15:55:00,125.23,125.36,125.22,125.26,93368.0,125.23,125.36,125.22,125.26,93368.0
2018-05-03 09:30:00,124.76,125.48,124.51,125.14,18677.0,124.76,125.48,124.51,125.14,18677.0
2018-05-03 09:35:00,125.01,125.96,125.01,125.61,28628.0,125.01,125.96,125.01,125.61,28628.0
2018-05-03 09:40:00,125.35,125.46,125.13,125.46,717.0,125.35,125.46,125.13,125.46,717.0
2018-05-03 09:45:00,125.52,125.81,125.52,125.69,29324.0,125.52,125.81,125.52,125.69,29324.0
2018-05-03 09:50:00,125.76,125.95,125.72,125.89,3900.0,125.76,125.95,125.72,125.89,3900.0
2018-05-03 09:55:00,125.98,126.23,125.94,125.94,30700.0,125.98,126.23,125.94,125.94,30700.0
2018-05-03 10:00:00,125.96,126.03,125.59,125.63,11234.0,125.96,126.03,125.59,125.63,11234.0
2018-05-03 10:05:00,125.66,125.72,125.44,125.72,10339.0,125.66,125.72,125.44,125.72,10339.0
2018-05-03 10:10:00,125.7,125.8,125.48,125.53,25777.0,125.7,125.8,125.48,125.53,25777.0
2018-05-03 10:15:00,125.53,125.59,125.29,125.31,4600.0,125.53,125.59,125.29,125.31,4600.0
2018-05-03 10:20:00,125.4,125.44,124.83,124.94,12941.0,125.4,125.44,124.83,124.94,12941.0
2018-05-03 10:25:00,124.99,125.15,124.87,125.12,7651.0,124.99,125.15,124.87,125.12,7651.0
2018-05-03 10:30:00,125.05,125.13,124.66,124.66,8711.0,125.05,125.13,124.66,124.66,8711.0
2018-05-03 10:35:00,124.69,124.69,124.21,124.47,9273.0,124.69,124.69,124.21,124.47,9273.0
2018-05-03 10:40:00,124.58,124.94,124.37,124.72,73868.0,124.58,124.94,124.37,124.72,73868.0
2018-05-03 10:45:00,124.75,124.9,124.53,124.53,8109.0,124.75,124.9,124.53,124.53,8109.0
2018-05-03 10:50:00,124.5,124.62,124.21,124.58,21009.0,124.5,124.62,124.21,124.58,21009.0
2018-05-03 10:55:00,124.36,124.43,123.87,124.43,16157.0,124.36,124.43,123.87,124.43,16157.0
2018-05-03 11:00:00,124.41,124.5,124.0,124.16,23394.0,124.41,124.5,124.0,124.16,23394.0
2018-05-03 11:05:00,124.24,124.53,124.24,124.51,19252.0,124.24,124.53,124.24,124.51,19252.0
2018-05-03 11:10:00,124.51,125.02,124.37,124.84,17912.0,124.51,125.02,124.37,124.84,17912.0
2018-05-03 11:15:00,124.83,125.16,124.61,124.62,8498.0,124.83,125.16,124.61,124.62,8498.0
2018-05-03 11:20:00,124.54,124.62,124.33,124.58,5045.0,124.54,124.62,124.33,124.58,5045.0
2018-05-03 11:25:00,124.59,124.72,124.4,124.4,10629.0,124.59,124.72,124.4,124.4,10629.0
2018-05-03 11:30:00,124.44,124.6,124.33,124.6,3500.0,124.44,124.6,124.33,124.6,3500.0
2018-05-03 11:35:00,124.72,124.72,124.38,124.58,5550.0,124.72,124.72,124.38,124.58,5550.0
2018-05-03 11:40:00,124.62,124.66,124.42,124.57,8043.0,124.62,124.66,124.42,124.57,8043.0
2018-05-03 11:45:00,124.63,125.1,124.51,125.06,12831.0,124.63,125.1,124.51,125.06,12831.0
2018-05-03 11:50:00,125.1,125.25,124.93,125.21,2440.0,125.1,125.25,124.93,125.21,2440.0
2018-05-03 11:55:00,125.12,125.14,124.95,125.0,2075.0,125.12,125.14,124.95,125.0,2075.0
2018-05-03 12:00:00,125.08,125.17,124.97,125.07,4898.0,125.08,125.17,124.97,125.07,4898.0
2018-05-03 12:05:00,125.21,125.31,125.08,125.18,2680.0,125.21,125.31,125.08,125.18,2680.0
2018-05-03 12:10:00,125.22,125.23,125.08,125.23,2200.0,125.22,125.23,125.08,125.23,2200.0
2018-05-03 12:15:00,125.14,125.23,125.01,125.21,2500.0,125.14,125.23,125.01,125.21,2500.0
2018-05-03 12:20:00,125.15,125.21,124.92,124.92,3277.0,125.15,125.21,124.92,124.92,3277.0
2018-05-03 12:25:00,124.88,125.02,124.87,124.87,2215.0,124.88,125.02,124.87,124.87,2215.0
2018-05-03 12:30:00,124.85,125.2,124.85,125.2,3050.0,124.85,125.2,124.85,125.2,3050.0
2018-05-03 12:35:00,125.21,125.6,125.21,125.6,4691.0,125.21,125.6,125.21,125.6,4691.0
2018-05-03 12:40:00,125.56,125.98,125.54,125.75,15276.0,125.56,125.98,125.54,125.75,15276.0
2018-05-03 12:45:00,125.81,125.98,125.75,125.75,8908.0,125.81,125.98,125.75,125.75,8908.0
2018-05-03 12:50:00,125.74,126.27,125.68,126.24,11203.0,125.74,126.27,125.68,126.24,11203.0
2018-05-03 12:55:00,126.13,126.47,126.13,126.47,2877.0,126.13,126.47,126.13,126.47,2877.0
2018-05-03 13:00:00,126.34,126.34,126.01,126.08,3700.0,126.34,126.34,126.01,126.08,3700.0
2018-05-03 13:05:00,125.95,126.43,125.9,126.32,15600.0,125.95,126.43,125.9,126.32,15600.0
2018-05-03 13:10:00,126.34,126.45,126.2,126.2,3500.0,126.34,126.45,126.2,126.2,3500.0
2018-05-03 13:15:00,126.33,126.74,126.33,126.47,6438.0,126.33,126.74,126.33,126.47,6438.0
2018-05-03 13:20:00,126.48,126.57,125.96,125.97,34094.0,126.48,126.57,125.96,125.97,34094.0
2018-05-03 13:25:00,126.02,126.14,125.91,126.12,27013.0,126.02,126.14,125.91,126.12,27013.0
2018-05-03 13:30:00,126.14,126.81,126.14,126.76,10200.0,126.14,126.81,126.14,126.76,10200.0
2018-05-03 13:35:00,126.8,127.04,126.8,126.83,10684.0,126.8,127.04,126.8,126.83,10684.0
2018-05-03 13:40:00,126.8,127.14,126.79,127.09,21599.0,126.8,127.14,126.79,127.09,21599.0
2018-05-03 13:45:00,127.09,127.18,126.94,127.0,17621.0,127.09,127.18,126.94,127.0,17621.0
2018-05-03 13:50:00,127.09,127.23,127.05,127.21,11002.0,127.09,127.23,127.05,127.21,11002.0
2018-05-03 13:55:00,127.24,127.52,127.19,127.36,13763.0,127.24,127.52,127.19,127.36,13763.0
2018-05-03 14:00:00,127.33,127.33,127.05,127.2,20609.0,127.33,127.33,127.05,127.2,20609.0
2018-05-03 14:05:00,127.17,127.47,127.13,127.34,14437.0,127.17,127.47,127.13,127.34,14437.0
2018-05-03 14:10:00,127.34,127.34,126.96,127.01,9229.0,127.34,127.34,126.96,127.01,9229.0
2018-05-03 14:15:00,127.03,127.15,126.99,127.06,7750.0,127.03,127.15,126.99,127.06,7750.0
2018-05-03 14:20:00,126.97,127.06,126.77,126.88,5100.0,126.97,127.06,126.77,126.88,5100.0
2018-05-03 14:25:00,126.9,127.17,126.85,127.1,6950.0,126.9,127.17,126.85,127.1,6950.0
2018-05-03 14:30:00,127.12,127.77,127.11,127.77,8623.0,127.12,127.77,127.11,127.77,8623.0
2018-05-03 14:35:00,127.8,128.35,127.64,128.12,11202.0,127.8,128.35,127.64,128.12,11202.0
2018-05-03 14:40:00,128.11,128.2,127.78,127.84,11224.0,128.11,128.2,127.78,127.84,11224.0
2018-05-03 14:45:00,127.81,127.88,127.51,127.78,5659.0,127.81,127.88,127.51,127.78,5659.0
2018-05-03 14:50:00,127.64,127.86,127.63,127.8,4505.0,127.64,127.86,127.63,127.8,4505.0
2018-05-03 14:55:00,127.88,127.97,127.64,127.77,10161.0,127.88,127.97,127.64,127.77,10161.0
2018-05-03 15:00:00,127.81,128.01,127.8,127.93,7978.0,127.81,128.01,127.8,127.93,7978.0
2018-05-03 15:05:00,127.92,127.99,127.68,127.75,5879.0,127.92,127.99,127.68,127.75,5879.0
2018-05-03 15:10:00,127.66,127.74,127.54,127.74,6495.0,127.66,127.74,127.54,127.74,6495.0
2018-05-03 15:15:00,127.62,127.79,127.5,127.62,4800.0,127.62,127.79,127.5,127.62,4800.0
2018-05-03 15:20:00,127.68,127.83,127.53,127.8,5000.0,127.68,127.83,127.53,127.8,5000.0
2018-05-03 15:25:00,127.8,128.01,127.68,128.01,31500.0,127.8,128.01,127.68,128.01,31500.0
2018-05-03 15:30:00,128.04,128.32,127.99,128.09,16307.0,128.04,128.32,127.99,128.09,16307.0
2018-05-03 15:35:00,128.09,128.14,127.8,127.8,15317.0,128.09,128.14,127.8,127.8,15317.0
2018-05-03 15:40:00,127.74,127.9,127.63,127.78,11921.0,127.74,127.9,127.63,127.78,11921.0
2018-05-03 15:45:00,127.81,127.9,127.65,127.71,17258.0,127.81,127.9,127.65,127.71,17258.0
2018-05-03 15:50:00,127.68,127.88,127.36,127.36,47786.0,127.68,127.88,127.36,127.36,47786.0
2018-05-03 15:55:00,127.38,127.69,127.1,127.59,169298.0,127.38,127.69,127.1,127.59,169298.0
2018-05-04 09:30:00,126.49,126.95,125.93,126.58,52562.0,126.49,126.95,125.93,126.58,52562.0
2018-05-04 09:35:00,126.47,126.61,126.01,126.26,34410.0,126.47,126.61,126.01,126.26,34410.0
2018-05-04 09:40:00,126.27,126.51,125.88,126.39,8352.0,126.27,126.51,125.88,126.39,8352.0
2018-05-04 09:45:00,126.44,126.51,125.81,125.82,17832.0,126.44,126.51,125.81,125.82,17832.0
2018-05-04 09:50:00,125.82,126.14,125.78,126.14,36612.0,125.82,126.14,125.78,126.14,36612.0
2018-05-04 09:55:00,125.97,125.97,125.6,125.9,52010.0,125.97,125.97,125.6,125.9,52010.0
2018-05-04 10:00:00,125.84,125.97,125.59,125.95,10258.0,125.84,125.97,125.59,125.95,10258.0
2018-05-04 10:05:00,126.01,126.78,125.9,126.73,6876.0,126.01,126.78,125.9,126.73,6876.0
2018-05-04 10:10:00,126.74,127.18,126.61,127.18,5284.0,126.74,127.18,126.61,127.18,5284.0
2018-05-04 10:15:00,127.2,127.31,127.05,127.05,2150.0,127.2,127.31,127.05,127.05,2150.0
2018-05-04 10:20:00,127.12,127.18,126.92,127.15,3735.0,127.12,127.18,126.92,127.15,3735.0
2018-05-04 10:25:00,127.16,127.45,127.16,127.31,5926.0,127.16,127.45,127.16,127.31,5926.0
2018-05-04 10:30:00,127.37,127.41,127.12,127.12,26446.0,127.37,127.41,127.12,127.12,26446.0
2018-05-04 10:35:00,127.11,127.4,126.93,127.4,16590.0,127.11,127.4,126.93,127.4,16590.0
2018-05-04 10:40:00,127.42,128.04,127.42,128.04,5788.0,127.42,128.04,127.42,128.04,5788.0
2018-05-04 10:45:00,128.03,128.06,127.79,127.89,8022.0,128.03,128.06,127.79,127.89,8022.0
2018-05-04 10:50:00,127.9,128.28,127.9,128.22,19156.0,127.9,128.28,127.9,128.22,19156.0
2018-05-04 10:55:00,128.25,128.34,128.2,128.23,7770.0,128.25,128.34,128.2,128.23,7770.0
2018-05-04 11:00:00,128.2,128.68,128.2,128.51,11971.0,128.2,128.68,128.2,128.51,11971.0
2018-05-04 11:05:00,128.58,128.8,128.52,128.8,11160.0,128.58,128.8,128.52,128.8,11160.0
2018-05-04 11:10:00,128.83,128.95,128.6,128.77,8721.0,128.83,128.95,128.6,128.77,8721.0
2018-05-04 11:15:00,128.74,128.98,128.67,128.88,6220.0,128.74,128.98,128.67,128.88,6220.0
2018-05-04 11:20:00,128.9,129.1,128.87,128.99,7896.0,128.9,129.1,128.87,128.99,7896.0
2018-05-04 11:25:00,129.02,129.25,128.93,129.25,17206.0,129.02,129.25,128.93,129.25,17206.0
2018-05-04 11:30:00,129.31,129.43,129.22,129.34,6837.0,129.31,129.43,129.22,129.34,6837.0
2018-05-04 11:35:00,129.34,129.56,129.34,129.46,11823.0,129.34,129.56,129.34,129.46,11823.0
2018-05-04 11:40:00,129.42,129.61,129.41,129.55,27084.0,129.42,129.61,129.41,129.55,27084.0
2018-05-04 11:45:00,129.55,129.62,129.36,129.36,25031.0,129.55,129.62,129.36,129.36,25031.0
2018-05-04 11:50:00,129.39,129.39,129.25,129.31,15886.0,129.39,129.39,129.25,129.31,15886.0
2018-05-04 11:55:00,129.24,129.44,129.24,129.44,10231.0,129.24,129.44,129.24,129.44,10231.0
2018-05-04 12:00:00,129.4,129.61,129.32,129.58,15394.0,129.4,129.61,129.32,129.58,15394.0
2018-05-04 12:05:00,129.61,129.64,129.5,129.55,23623.0,129.61,129.64,129.5,129.55,23623.0
2018-05-04 12:10:00,129.56,129.58,129.37,129.41,22699.0,129.56,129.58,129.37,129.41,22699.0
2018-05-04 12:15:00,129.41,129.46,129.3,129.34,3630.0,129.41,129.46,129.3,129.34,3630.0
2018-05-04 12:20:00,129.32,129.38,129.32,129.36,1140.0,129.32,129.38,129.32,129.36,1140.0
2018-05-04 12:25:00,129.41,129.7,129.41,129.49,10681.0,129.41,129.7,129.41,129.49,10681.0
2018-05-04 12:30:00,129.49,129.54,129.47,129.51,2680.0,129.49,129.54,129.47,129.51,2680.0
2018-05-04 12:35:00,129.47,129.63,129.46,129.63,4154.0,129.47,129.63,129.46,129.63,4154.0
2018-05-04 12:40:00,129.61,129.82,129.61,129.76,7550.0,129.61,129.82,129.61,129.76,7550.0
2018-05-04 12:45:00,129.76,129.76,129.53,129.61,8215.0,129.76,129.76,129.53,129.61,8215.0
2018-05-04 12:50:00,129.61,129.66,129.38,129.38,7415.0,129.61,129.66,129.38,129.38,7415.0
2018-05-04 12:55:00,129.36,129.38,129.23,129.3,4800.0,129.36,129.38,129.23,129.3,4800.0
2018-05-04 13:00:00,129.33,129.33,129.17,129.17,4806.0,129.33,129.33,129.17,129.17,4806.0
2018-05-04 13:05:00,129.19,129.23,129.04,129.2,11000.0,129.19,129.23,129.04,129.2,11000.0
2018-05-04 13:10:00,129.23,129.23,129.03,129.03,4506.0,129.23,129.23,129.03,129.03,4506.0
2018-05-04 13:15:00,129.04,129.07,128.91,128.93,5749.0,129.04,129.07,128.91,128.93,5749.0
2018-05-04 13:20:00,128.89,129.01,128.89,129.0,6262.0,128.89,129.01,128.89,129.0,6262.0
2018-05-04 13:25:00,128.93,129.06,128.93,129.01,5082.0,128.93,129.06,128.93,129.01,5082.0
2018-05-04 13:30:00,128.98,129.21,128.96,129.11,7217.0,128.98,129.21,128.96,129.11,7217.0
2018-05-04 13:35:00,129.16,129.27,129.05,129.16,5212.0,129.16,129.27,129.05,129.16,5212.0
2018-05-04 13:40:00,129.17,129.25,129.15,129.15,3600.0,129.17,129.25,129.15,129.15,3600.0
2018-05-04 13:45:00,129.19,129.38,129.19,129.38,4331.0,129.19,129.38,129.19,129.38,4331.0
2018-05-04 13:50:00,129.32,129.48,129.32,129.48,6467.0,129.32,129.48,129.32,129.48,6467.0
2018-05-04 13:55:00,129.48,129.67,129.45,129.67,7307.0,129.48,129.67,129.45,129.67,7307.0
2018-05-04 14:00:00,129.67,129.86,129.52,129.76,11344.0,129.67,129.86,129.52,129.76,11344.0
2018-05-04 14:05:00,129.82,129.89,129.75,129.81,7154.0,129.82,129.89,129.75,129.81,7154.0
2018-05-04 14:10:00,129.78,129.88,129.73,129.88,9516.0,129.78,129.88,129.73,129.88,9516.0
2018-05-04 14:15:00,129.9,129.97,129.86,129.97,13514.0,129.9,129.97,129.86,129.97,13514.0
2018-05-04 14:20:00,129.9,130.14,129.9,130.13,14691.0,129.9,130.14,129.9,130.13,14691.0
2018-05-04 14:25:00,130.16,130.32,130.07,130.24,13144.0,130.16,130.32,130.07,130.24,13144.0
2018-05-04 14:30:00,130.19,130.38,130.12,130.38,7862.0,130.19,130.38,130.12,130.38,7862.0
2018-05-04 14:35:00,130.36,130.49,130.33,130.47,21144.0,130.36,130.49,130.33,130.47,21144.0
2018-05-04 14:40:00,130.49,130.68,130.48,130.54,13781.0,130.49,130.68,130.48,130.54,13781.0
2018-05-04 14:45:00,130.51,130.51,130.3,130.35,8197.0,130.51,130.51,130.3,130.35,8197.0
2018-05-04 14:50:00,130.36,130.4,130.3,130.34,3795.0,130.36,130.4,130.3,130.34,3795.0
2018-05-04 14:55:00,130.38,130.45,130.08,130.08,9050.0,130.38,130.45,130.08,130.08,9050.0
2018-05-04 15:00:00,130.09,130.38,130.09,130.35,27850.0,130.09,130.38,130.09,130.35,27850.0
2018-05-04 15:05:00,130.28,130.3,129.78,129.86,10914.0,130.28,130.3,129.78,129.86,10914.0
2018-05-04 15:10:00,129.82,130.09,129.78,130.06,12207.0,129.82,130.09,129.78,130.06,12207.0
2018-05-04 15:15:00,130.05,130.07,129.89,130.04,8988.0,130.05,130.07,129.89,130.04,8988.0
2018-05-04 15:20:00,130.03,130.05,129.83,130.01,10431.0,130.03,130.05,129.83,130.01,10431.0
2018-05-04 15:25:00,130.04,130.1,129.98,130.07,8796.0,130.04,130.1,129.98,130.07,8796.0
2018-05-04 15:30:00,130.09,130.16,129.93,129.94,16059.0,130.09,130.16,129.93,129.94,16059.0
2018-05-04 15:35:00,129.94,130.09,129.93,129.93,23641.0,129.94,130.09,129.93,129.93,23641.0
2018-05-04 15:40:00,129.94,130.03,129.89,130.03,18699.0,129.94,130.03,129.89,130.03,18699.0
2018-05-04 15:45:00,130.02,130.07,129.91,129.91,27484.0,130.02,130.07,129.91,129.91,27484.0
2018-05-04 15:50:00,129.9,129.92,129.34,129.38,53287.0,129.9,129.92,129.34,129.38,53287.0
2018-05-04 15:55:00,129.36,129.46,129.16,129.46,101502.0,129.36,129.46,129.16,129.46,101502.0
2018-05-07 09:30:00,129.76,130.36,129.71,129.83,16995.0,129.76,130.36,129.71,129.83,16995.0
2018-05-07 09:35:00,129.94,130.14,129.63,129.73,13012.0,129.94,130.14,129.63,129.73,13012.0
2018-05-07 09:40:00,129.67,130.37,129.64,130.09,47412.0,129.67,130.37,129.64,130.09,47412.0
2018-05-07 09:45:00,130.08,130.24,129.71,129.76,24607.0,130.08,130.24,129.71,129.76,24607.0
2018-05-07 09:50:00,129.68,130.25,129.65,130.13,34500.0,129.68,130.25,129.65,130.13,34500.0
2018-05-07 09:55:00,130.13,130.27,130.0,130.06,12006.0,130.13,130.27,130.0,130.06,12006.0
2018-05-07 10:00:00,130.08,130.1,129.91,130.06,8537.0,130.08,130.1,129.91,130.06,8537.0
2018-05-07 10:05:00,130.0,130.2,129.84,130.15,9900.0,130.0,130.2,129.84,130.15,9900.0
2018-05-07 10:10:00,130.22,130.32,130.03,130.04,23606.0,130.22,130.32,130.03,130.04,23606.0
2018-05-07 10:15:00,130.05,130.34,129.94,130.31,20778.0,130.05,130.34,129.94,130.31,20778.0
2018-05-07 10:20:00,130.44,130.44,130.05,130.28,8560.0,130.44,130.44,130.05,130.28,8560.0
2018-05-07 10:25:00,130.26,130.63,130.22,130.63,15793.0,130.26,130.63,130.22,130.63,15793.0
2018-05-07 10:30:00,130.56,130.99,130.49,130.93,16862.0,130.56,130.99,130.49,130.93,16862.0
2018-05-07 10:35:00,131.0,131.06,130.37,130.41,12195.0,131.0,131.06,130.37,130.41,12195.0
2018-05-07 10:40:00,130.47,130.71,130.33,130.71,7412.0,130.47,130.71,130.33,130.71,7412.0
2018-05-07 10:45:00,130.74,130.83,130.55,130.61,5444.0,130.74,130.83,130.55,130.61,5444.0
2018-05-07 10:50:00,130.55,130.69,130.45,130.68,8010.0,130.55,130.69,130.45,130.68,8010.0
2018-05-07 10:55:00,130.62,130.75,130.53,130.69,27829.0,130.62,130.75,130.53,130.69,27829.0
2018-05-07 11:00:00,130.65,130.68,130.38,130.56,22540.0,130.65,130.68,130.38,130.56,22540.0
2018-05-07 11:05:00,130.6,130.63,130.36,130.53,10475.0,130.6,130.63,130.36,130.53,10475.0
2018-05-07 11:10:00,130.5,130.68,130.45,130.68,4535.0,130.5,130.68,130.45,130.68,4535.0
2018-05-07 11:15:00,130.76,130.9,130.67,130.83,14877.0,130.76,130.9,130.67,130.83,14877.0
2018-05-07 11:20:00,130.83,131.04,130.76,130.97,8904.0,130.83,131.04,130.76,130.97,8904.0
2018-05-07 11:25:00,131.04,131.06,130.83,130.84,10205.0,131.04,131.06,130.83,130.84,10205.0
2018-05-07 11:30:00,130.9,130.9,130.55,130.55,6100.0,130.9,130.9,130.55,130.55,6100.0
2018-05-07 11:35:00,130.55,130.72,130.55,130.56,7332.0,130.55,130.72,130.55,130.56,7332.0
2018-05-07 11:40:00,130.48,130.57,130.39,130.39,5100.0,130.48,130.57,130.39,130.39,5100.0
2018-05-07 11:45:00,130.39,130.7,130.38,130.69,13010.0,130.39,130.7,130.38,130.69,13010.0
2018-05-07 11:50:00,130.69,130.84,130.65,130.84,3085.0,130.69,130.84,130.65,130.84,3085.0
2018-05-07 11:55:00,130.86,130.91,130.81,130.89,5660.0,130.86,130.91,130.81,130.89,5660.0
2018-05-07 12:00:00,130.94,131.1,130.89,131.1,6256.0,130.94,131.1,130.89,131.1,6256.0
2018-05-07 12:05:00,131.06,131.2,131.06,131.15,4900.0,131.06,131.2,131.06,131.15,4900.0
2018-05-07 12:10:00,131.12,131.16,131.06,131.11,2150.0,131.12,131.16,131.06,131.11,2150.0
2018-05-07 12:15:00,131.11,131.19,131.05,131.19,3800.0,131.11,131.19,131.05,131.19,3800.0
2018-05-07 12:20:00,131.21,131.29,131.0,131.05,5621.0,131.21,131.29,131.0,131.05,5621.0
2018-05-07 12:25:00,131.09,131.13,131.08,131.08,800.0,131.09,131.13,131.08,131.08,800.0
2018-05-07 12:30:00,131.08,131.08,131.08,131.08,100.0,131.08,131.08,131.08,131.08,100.0
2018-05-07 12:35:00,131.08,131.14,130.99,131.14,2200.0,131.08,131.14,130.99,131.14,2200.0
2018-05-07 12:40:00,131.13,131.22,131.08,131.22,10176.0,131.13,131.22,131.08,131.22,10176.0
2018-05-07 12:45:00,131.22,131.36,131.14,131.24,4615.0,131.22,131.36,131.14,131.24,4615.0
2018-05-07 12:50:00,131.25,131.35,131.22,131.22,3700.0,131.25,131.35,131.22,131.22,3700.0
2018-05-07 12:55:00,131.24,131.29,131.16,131.28,3300.0,131.24,131.29,131.16,131.28,3300.0
2018-05-07 13:00:00,131.32,131.39,131.27,131.37,2122.0,131.32,131.39,131.27,131.37,2122.0
2018-05-07 13:05:00,131.39,131.42,131.19,131.24,2800.0,131.39,131.42,131.19,131.24,2800.0
2018-05-07 13:10:00,131.19,131.43,131.18,131.43,7295.0,131.19,131.43,131.18,131.43,7295.0
2018-05-07 13:15:00,131.37,131.61,131.29,131.56,9710.0,131.37,131.61,131.29,131.56,9710.0
2018-05-07 13:20:00,131.54,131.72,131.54,131.6,5500.0,131.54,131.72,131.54,131.6,5500.0
2018-05-07 13:25:00,131.57,131.66,131.52,131.58,4100.0,131.57,131.66,131.52,131.58,4100.0
2018-05-07 13:30:00,131.57,131.63,131.48,131.59,2100.0,131.57,131.63,131.48,131.59,2100.0
2018-05-07 13:35:00,131.59,131.69,131.58,131.69,2000.0,131.59,131.69,131.58,131.69,2000.0
2018-05-07 13:40:00,131.69,131.8,131.65,131.71,5144.0,131.69,131.8,131.65,131.71,5144.0
2018-05-07 13:45:00,131.66,131.76,131.61,131.73,2041.0,131.66,131.76,131.61,131.73,2041.0
2018-05-07 13:50:00,131.75,131.99,131.71,131.89,9475.0,131.75,131.99,131.71,131.89,9475.0
2018-05-07 13:55:00,131.9,132.08,131.83,132.01,15765.0,131.9,132.08,131.83,132.01,15765.0
2018-05-07 14:00:00,131.97,131.99,131.7,131.75,18922.0,131.97,131.99,131.7,131.75,18922.0
2018-05-07 14:05:00,131.76,131.76,131.57,131.64,12535.0,131.76,131.76,131.57,131.64,12535.0
2018-05-07 14:10:00,131.65,131.66,131.51,131.63,2928.0,131.65,131.66,131.51,131.63,2928.0
2018-05-07 14:15:00,131.63,131.78,131.61,131.69,13215.0,131.63,131.78,131.61,131.69,13215.0
2018-05-07 14:20:00,131.72,131.77,131.65,131.73,4514.0,131.72,131.77,131.65,131.73,4514.0
2018-05-07 14:25:00,131.7,131.88,131.69,131.88,4692.0,131.7,131.88,131.69,131.88,4692.0
2018-05-07 14:30:00,131.85,131.99,131.79,131.88,10966.0,131.85,131.99,131.79,131.88,10966.0
2018-05-07 14:35:00,131.8,131.9,131.68,131.68,12237.0,131.8,131.9,131.68,131.68,12237.0
2018-05-07 14:40:00,131.7,132.12,131.7,131.9,35178.0,131.7,132.12,131.7,131.9,35178.0
2018-05-07 14:45:00,131.82,131.89,131.77,131.77,7046.0,131.82,131.89,131.77,131.77,7046.0
2018-05-07 14:50:00,131.77,131.77,131.47,131.65,6186.0,131.77,131.77,131.47,131.65,6186.0
2018-05-07 14:55:00,131.61,131.76,131.61,131.71,4290.0,131.61,131.76,131.61,131.71,4290.0
2018-05-07 15:00:00,131.68,131.81,131.6,131.81,6699.0,131.68,131.81,131.6,131.81,6699.0
2018-05-07 15:05:00,131.81,131.84,131.71,131.74,8623.0,131.81,131.84,131.71,131.74,8623.0
2018-05-07 15:10:00,131.74,131.74,131.0,131.09,9647.0,131.74,131.74,131.0,131.09,9647.0
2018-05-07 15:15:00,131.09,131.28,131.02,131.16,9750.0,131.09,131.28,131.02,131.16,9750.0
2018-05-07 15:20:00,131.17,131.18,130.82,130.96,45697.0,131.17,131.18,130.82,130.96,45697.0
2018-05-07 15:25:00,130.9,131.17,130.86,131.11,14272.0,130.9,131.17,130.86,131.11,14272.0
2018-05-07 15:30:00,131.11,131.44,131.04,131.41,17464.0,131.11,131.44,131.04,131.41,17464.0
2018-05-07 15:35:00,131.42,131.64,131.39,131.53,15442.0,131.42,131.64,131.39,131.53,15442.0
2018-05-07 15:40:00,131.51,131.64,131.46,131.51,14491.0,131.51,131.64,131.46,131.51,14491.0
2018-05-07 15:45:00,131.47,131.57,131.3,131.52,31747.0,131.47,131.57,131.3,131.52,31747.0
2018-05-07 15:50:00,131.53,131.62,131.25,131.52,38503.0,131.53,131.62,131.25,131.52,38503.0
2018-05-07 15:55:00,131.52,131.61,131.48,131.54,70049.0,131.52,131.61,131.48,131.54,70049.0
2018-05-08 09:30:00,131.57,132.42,130.71,132.23,22467.0,131.57,132.42,130.71,132.23,22467.0
2018-05-08 09:35:00,132.39,132.39,131.33,131.74,6600.0,132.39,132.39,131.33,131.74,6600.0
2018-05-08 09:40:00,131.89,132.09,131.43,131.46,20264.0,131.89,132.09,131.43,131.46,20264.0
2018-05-08 09:45:00,131.46,131.99,131.46,131.68,12002.0,131.46,131.99,131.46,131.68,12002.0
2018-05-08 09:50:00,131.66,131.72,131.02,131.02,8698.0,131.66,131.72,131.02,131.02,8698.0
2018-05-08 09:55:00,131.11,131.66,131.04,131.66,11550.0,131.11,131.66,131.04,131.66,11550.0
2018-05-08 10:00:00,131.72,131.77,131.47,131.61,4880.0,131.72,131.77,131.47,131.61,4880.0
2018-05-08 10:05:00,131.57,131.87,131.48,131.78,4241.0,131.57,131.87,131.48,131.78,4241.0
2018-05-08 10:10:00,131.76,131.94,131.67,131.71,5700.0,131.76,131.94,131.67,131.71,5700.0
2018-05-08 10:15:00,131.71,131.85,131.55,131.84,10849.0,131.71,131.85,131.55,131.84,10849.0
2018-05-08 10:20:00,131.77,131.82,131.47,131.65,7400.0,131.77,131.82,131.47,131.65,7400.0
2018-05-08 10:25:00,131.65,131.8,131.55,131.61,29749.0,131.65,131.8,131.55,131.61,29749.0
2018-05-08 10:30:00,131.61,132.3,131.58,132.28,47769.0,131.61,132.3,131.58,132.28,47769.0
2018-05-08 10:35:00,132.34,132.37,132.27,132.36,3501.0,132.34,132.37,132.27,132.36,3501.0
2018-05-08 10:40:00,132.37,132.37,132.17,132.28,4300.0,132.37,132.37,132.17,132.28,4300.0
2018-05-08 10:45:00,132.17,132.4,132.17,132.4,4658.0,132.17,132.4,132.17,132.4,4658.0
2018-05-08 10:50:00,132.37,132.44,132.21,132.39,8744.0,132.37,132.44,132.21,132.39,8744.0
2018-05-08 10:55:00,132.37,132.44,132.02,132.02,2432.0,132.37,132.44,132.02,132.02,2432.0
2018-05-08 11:00:00,132.0,132.08,131.91,132.08,8339.0,132.0,132.08,131.91,132.08,8339.0
2018-05-08 11:05:00,132.06,132.14,131.87,132.05,9529.0,132.06,132.14,131.87,132.05,9529.0
2018-05-08 11:10:00,132.12,132.76,132.08,132.65,8804.0,132.12,132.76,132.08,132.65,8804.0
2018-05-08 11:15:00,132.67,133.16,132.67,132.94,18849.0,132.67,133.16,132.67,132.94,18849.0
2018-05-08 11:20:00,132.92,133.1,132.53,132.53,5472.0,132.92,133.1,132.53,132.53,5472.0
2018-05-08 11:25:00,132.62,132.81,132.59,132.71,4000.0,132.62,132.81,132.59,132.71,4000.0
2018-05-08 11:30:00,132.6,132.76,132.47,132.51,7900.0,132.6,132.76,132.47,132.51,7900.0
2018-05-08 11:35:00,132.58,132.71,132.33,132.33,3705.0,132.58,132.71,132.33,132.33,3705.0
2018-05-08 11:40:00,132.37,132.48,132.29,132.38,5548.0,132.37,132.48,132.29,132.38,5548.0
2018-05-08 11:45:00,132.39,132.54,132.18,132.5,4300.0,132.39,132.54,132.18,132.5,4300.0
2018-05-08 11:50:00,132.49,132.59,132.31,132.48,4643.0,132.49,132.59,132.31,132.48,4643.0
2018-05-08 11:55:00,132.48,132.67,132.39,132.4,3450.0,132.48,132.67,132.39,132.4,3450.0
2018-05-08 12:00:00,132.46,132.56,132.32,132.32,3400.0,132.46,132.56,132.32,132.32,3400.0
2018-05-08 12:05:00,132.35,132.35,132.07,132.29,2078.0,132.35,132.35,132.07,132.29,2078.0
2018-05-08 12:10:00,132.28,132.61,132.27,132.51,21134.0,132.28,132.61,132.27,132.51,21134.0
2018-05-08 12:15:00,132.51,132.53,132.35,132.4,6141.0,132.51,132.53,132.35,132.4,6141.0
2018-05-08 12:20:00,132.38,132.44,132.3,132.3,3568.0,132.38,132.44,132.3,132.3,3568.0
2018-05-08 12:25:00,132.4,132.44,132.29,132.44,12000.0,132.4,132.44,132.29,132.44,12000.0
2018-05-08 12:30:00,132.37,132.56,132.37,132.56,4908.0,132.37,132.56,132.37,132.56,4908.0
2018-05-08 12:35:00,132.47,132.6,132.43,132.5,3196.0,132.47,132.6,132.43,132.5,3196.0
2018-05-08 12:40:00,132.45,132.65,132.45,132.65,2500.0,132.45,132.65,132.45,132.65,2500.0
2018-05-08 12:45:00,132.67,132.67,132.49,132.49,3200.0,132.67,132.67,132.49,132.49,3200.0
2018-05-08 12:50:00,132.53,132.53,132.28,132.28,4100.0,132.53,132.53,132.28,132.28,4100.0
2018-05-08 12:55:00,132.28,132.36,132.13,132.2,3848.0,132.28,132.36,132.13,132.2,3848.0
2018-05-08 13:00:00,132.27,132.76,132.27,132.61,23157.0,132.27,132.76,132.27,132.61,23157.0
2018-05-08 13:05:00,132.61,132.66,132.5,132.53,2379.0,132.61,132.66,132.5,132.53,2379.0
2018-05-08 13:10:00,132.5,132.61,132.39,132.47,8378.0,132.5,132.61,132.39,132.47,8378.0
2018-05-08 13:15:00,132.44,132.54,132.4,132.5,30900.0,132.44,132.54,132.4,132.5,30900.0
2018-05-08 13:20:00,132.5,132.5,132.42,132.44,2700.0,132.5,132.5,132.42,132.44,2700.0
2018-05-08 13:25:00,132.46,132.71,132.46,132.51,6267.0,132.46,132.71,132.46,132.51,6267.0
2018-05-08 13:30:00,132.5,132.63,132.41,132.57,15767.0,132.5,132.63,132.41,132.57,15767.0
2018-05-08 13:35:00,132.56,132.7,132.56,132.65,9100.0,132.56,132.7,132.56,132.65,9100.0
2018-05-08 13:40:00,132.64,132.8,132.62,132.77,9400.0,132.64,132.8,132.62,132.77,9400.0
2018-05-08 13:45:00,132.79,132.92,132.77,132.77,3261.0,132.79,132.92,132.77,132.77,3261.0
2018-05-08 13:50:00,132.76,132.76,132.63,132.63,3200.0,132.76,132.76,132.63,132.63,3200.0
2018-05-08 13:55:00,132.59,132.64,132.35,132.37,5961.0,132.59,132.64,132.35,132.37,5961.0
2018-05-08 14:00:00,132.41,132.61,132.41,132.49,5586.0,132.41,132.61,132.41,132.49,5586.0
2018-05-08 14:05:00,132.52,132.74,132.51,132.65,4858.0,132.52,132.74,132.51,132.65,4858.0
2018-05-08 14:10:00,132.61,132.68,132.4,132.52,5525.0,132.61,132.68,132.4,132.52,5525.0
2018-05-08 14:15:00,132.5,132.53,132.28,132.49,6600.0,132.5,132.53,132.28,132.49,6600.0
2018-05-08 14:20:00,132.44,132.8,132.37,132.72,13765.0,132.44,132.8,132.37,132.72,13765.0
2018-05-08 14:25:00,132.63,132.97,132.41,132.65,13830.0,132.63,132.97,132.41,132.65,13830.0
2018-05-08 14:30:00,132.67,132.67,132.33,132.51,5274.0,132.67,132.67,132.33,132.51,5274.0
2018-05-08 14:35:00,132.53,132.53,132.23,132.27,9360.0,132.53,132.53,132.23,132.27,9360.0
2018-05-08 14:40:00,132.2,132.2,131.94,132.15,12515.0,132.2,132.2,131.94,132.15,12515.0
2018-05-08 14:45:00,132.28,132.46,132.23,132.44,18598.0,132.28,132.46,132.23,132.44,18598.0
2018-05-08 14:50:00,132.44,132.69,132.35,132.59,7731.0,132.44,132.69,132.35,132.59,7731.0
2018-05-08 14:55:00,132.59,132.64,132.41,132.41,5500.0,132.59,132.64,132.41,132.41,5500.0
2018-05-08 15:00:00,132.41,132.63,132.26,132.59,6450.0,132.41,132.63,132.26,132.59,6450.0
2018-05-08 15:05:00,132.64,132.68,132.53,132.59,8900.0,132.64,132.68,132.53,132.59,8900.0
2018-05-08 15:10:00,132.52,132.66,132.5,132.6,12800.0,132.52,132.66,132.5,132.6,12800.0
2018-05-08 15:15:00,132.57,132.64,132.48,132.52,29500.0,132.57,132.64,132.48,132.52,29500.0
2018-05-08 15:20:00,132.56,132.74,132.56,132.56,15850.0,132.56,132.74,132.56,132.56,15850.0
2018-05-08 15:25:00,132.59,132.67,132.5,132.67,5970.0,132.59,132.67,132.5,132.67,5970.0
2018-05-08 15:30:00,132.62,132.78,132.58,132.67,11000.0,132.62,132.78,132.58,132.67,11000.0
2018-05-08 15:35:00,132.68,132.82,132.66,132.71,8350.0,132.68,132.82,132.66,132.71,8350.0
2018-05-08 15:40:00,132.72,132.74,132.5,132.5,8294.0,132.72,132.74,132.5,132.5,8294.0
2018-05-08 15:45:00,132.46,132.52,132.33,132.33,17361.0,132.46,132.52,132.33,132.33,17361.0
2018-05-08 15:50:00,132.52,132.64,132.45,132.55,17452.0,132.52,132.64,132.45,132.55,17452.0
2018-05-08 15:55:00,132.55,132.78,132.5,132.78,39148.0,132.55,132.78,132.5,132.78,39148.0
2018-05-09 09:30:00,133.07,133.5,133.07,133.34,12008.0,133.07,133.5,133.07,133.34,12008.0
2018-05-09 09:35:00,133.46,133.8,133.28,133.34,28425.0,133.46,133.8,133.28,133.34,28425.0
2018-05-09 09:40:00,133.43,133.87,133.36,133.87,22245.0,133.43,133.87,133.36,133.87,22245.0
2018-05-09 09:45:00,133.98,134.12,133.63,133.87,38174.0,133.98,134.12,133.63,133.87,38174.0
2018-05-09 09:50:00,133.93,133.95,133.59,133.72,7226.0,133.93,133.95,133.59,133.72,7226.0
2018-05-09 09:55:00,133.63,133.63,133.21,133.32,84961.0,133.63,133.63,133.21,133.32,84961.0
2018-05-09 10:00:00,133.42,133.68,133.29,133.63,10384.0,133.42,133.68,133.29,133.63,10384.0
2018-05-09 10:05:00,133.67,134.07,133.57,134.07,9229.0,133.67,134.07,133.57,134.07,9229.0
2018-05-09 10:10:00,134.13,134.39,134.07,134.38,10542.0,134.13,134.39,134.07,134.38,10542.0
2018-05-09 10:15:00,134.42,134.85,134.36,134.75,12315.0,134.42,134.85,134.36,134.75,12315.0
2018-05-09 10:20:00,134.79,134.95,134.22,134.22,10662.0,134.79,134.95,134.22,134.22,10662.0
2018-05-09 10:25:00,134.23,134.41,133.73,133.76,13482.0,134.23,134.41,133.73,133.76,13482.0
2018-05-09 10:30:00,133.77,133.97,133.64,133.81,55749.0,133.77,133.97,133.64,133.81,55749.0
2018-05-09 10:35:00,133.79,134.3,133.77,134.3,12684.0,133.79,134.3,133.77,134.3,12684.0
2018-05-09 10:40:00,134.31,134.56,134.29,134.38,12179.0,134.31,134.56,134.29,134.38,12179.0
2018-05-09 10:45:00,134.34,134.39,134.23,134.29,6904.0,134.34,134.39,134.23,134.29,6904.0
2018-05-09 10:50:00,134.28,134.29,133.86,133.86,5991.0,134.28,134.29,133.86,133.86,5991.0
2018-05-09 10:55:00,133.84,133.98,133.74,133.92,12795.0,133.84,133.98,133.74,133.92,12795.0
2018-05-09 11:00:00,133.95,134.27,133.87,134.21,9833.0,133.95,134.27,133.87,134.21,9833.0
2018-05-09 11:05:00,134.24,134.42,134.12,134.42,5462.0,134.24,134.42,134.12,134.42,5462.0
2018-05-09 11:10:00,134.4,134.45,134.23,134.27,3651.0,134.4,134.45,134.23,134.27,3651.0
2018-05-09 11:15:00,134.26,134.32,134.18,134.21,11933.0,134.26,134.32,134.18,134.21,11933.0
2018-05-09 11:20:00,134.24,134.39,134.24,134.28,10515.0,134.24,134.39,134.24,134.28,10515.0
2018-05-09 11:25:00,134.26,134.29,134.07,134.13,3300.0,134.26,134.29,134.07,134.13,3300.0
2018-05-09 11:30:00,134.14,134.29,134.06,134.29,8882.0,134.14,134.29,134.06,134.29,8882.0
2018-05-09 11:35:00,134.29,134.31,134.13,134.2,8605.0,134.29,134.31,134.13,134.2,8605.0
2018-05-09 11:40:00,134.24,134.42,134.19,134.37,31816.0,134.24,134.42,134.19,134.37,31816.0
2018-05-09 11:45:00,134.41,134.79,134.37,134.67,8043.0,134.41,134.79,134.37,134.67,8043.0
2018-05-09 11:50:00,134.65,134.65,134.59,134.6,2441.0,134.65,134.65,134.59,134.6,2441.0
2018-05-09 11:55:00,134.64,134.85,134.64,134.85,5950.0,134.64,134.85,134.64,134.85,5950.0
2018-05-09 12:00:00,134.88,134.95,134.76,134.88,7602.0,134.88,134.95,134.76,134.88,7602.0
2018-05-09 12:05:00,134.9,134.91,134.72,134.72,4371.0,134.9,134.91,134.72,134.72,4371.0
2018-05-09 12:10:00,134.74,134.74,134.55,134.69,27555.0,134.74,134.74,134.55,134.69,27555.0
2018-05-09 12:15:00,134.74,135.09,134.74,135.02,26427.0,134.74,135.09,134.74,135.02,26427.0
2018-05-09 12:20:00,135.01,135.46,135.0,135.4,12331.0,135.01,135.46,135.0,135.4,12331.0
2018-05-09 12:25:00,135.4,135.62,135.39,135.44,14868.0,135.4,135.62,135.39,135.44,14868.0
2018-05-09 12:30:00,135.47,135.54,135.39,135.48,11907.0,135.47,135.54,135.39,135.48,11907.0
2018-05-09 12:35:00,135.53,135.53,135.14,135.2,12958.0,135.53,135.53,135.14,135.2,12958.0
2018-05-09 12:40:00,135.19,135.58,135.15,135.52,7360.0,135.19,135.58,135.15,135.52,7360.0
2018-05-09 12:45:00,135.53,135.73,135.41,135.65,24509.0,135.53,135.73,135.41,135.65,24509.0
2018-05-09 12:50:00,135.62,135.63,135.49,135.58,26600.0,135.62,135.63,135.49,135.58,26600.0
2018-05-09 12:55:00,135.57,135.66,135.57,135.63,7345.0,135.57,135.66,135.57,135.63,7345.0
2018-05-09 13:00:00,135.64,135.77,135.62,135.66,15476.0,135.64,135.77,135.62,135.66,15476.0
2018-05-09 13:05:00,135.69,135.91,135.63,135.88,11757.0,135.69,135.91,135.63,135.88,11757.0
2018-05-09 13:10:00,135.88,135.88,135.75,135.83,4758.0,135.88,135.88,135.75,135.83,4758.0
2018-05-09 13:15:00,135.85,135.94,135.81,135.93,7765.0,135.85,135.94,135.81,135.93,7765.0
2018-05-09 13:20:00,135.93,136.09,135.9,136.09,10295.0,135.93,136.09,135.9,136.09,10295.0
2018-05-09 13:25:00,136.09,136.37,136.09,136.37,8600.0,136.09,136.37,136.09,136.37,8600.0
2018-05-09 13:30:00,136.27,136.31,136.08,136.09,5924.0,136.27,136.31,136.08,136.09,5924.0
2018-05-09 13:35:00,136.11,136.11,136.0,136.08,5444.0,136.11,136.11,136.0,136.08,5444.0
2018-05-09 13:40:00,136.12,136.26,136.09,136.18,7000.0,136.12,136.26,136.09,136.18,7000.0
2018-05-09 13:45:00,136.18,136.32,136.16,136.19,10187.0,136.18,136.32,136.16,136.19,10187.0
2018-05-09 13:50:00,136.2,136.37,136.18,136.37,32465.0,136.2,136.37,136.18,136.37,32465.0
2018-05-09 13:55:00,136.35,136.37,135.96,136.05,15097.0,136.35,136.37,135.96,136.05,15097.0
2018-05-09 14:00:00,136.09,136.09,135.67,135.74,13539.0,136.09,136.09,135.67,135.74,13539.0
2018-05-09 14:05:00,135.74,136.02,135.69,135.94,22138.0,135.74,136.02,135.69,135.94,22138.0
2018-05-09 14:10:00,135.96,136.15,135.95,136.04,7918.0,135.96,136.15,135.95,136.04,7918.0
2018-05-09 14:15:00,136.11,136.11,135.87,135.94,10571.0,136.11,136.11,135.87,135.94,10571.0
2018-05-09 14:20:00,135.95,136.04,135.84,135.86,18298.0,135.95,136.04,135.84,135.86,18298.0
2018-05-09 14:25:00,135.88,135.91,135.62,135.74,45564.0,135.88,135.91,135.62,135.74,45564.0
2018-05-09 14:30:00,135.75,135.92,135.72,135.92,4135.0,135.75,135.92,135.72,135.92,4135.0
2018-05-09 14:35:00,135.96,135.97,135.75,135.75,2743.0,135.96,135.97,135.75,135.75,2743.0
2018-05-09 14:40:00,135.76,135.84,135.76,135.78,4745.0,135.76,135.84,135.76,135.78,4745.0
2018-05-09 14:45:00,135.73,135.79,135.61,135.61,14950.0,135.73,135.79,135.61,135.61,14950.0
2018-05-09 14:50:00,135.67,135.71,135.56,135.6,9419.0,135.67,135.71,135.56,135.6,9419.0
2018-05-09 14:55:00,135.52,135.63,135.42,135.54,5063.0,135.52,135.63,135.42,135.54,5063.0
2018-05-09 15:00:00,135.52,135.53,135.33,135.33,3900.0,135.52,135.53,135.33,135.33,3900.0
2018-05-09 15:05:00,135.38,135.65,135.37,135.57,9947.0,135.38,135.65,135.37,135.57,9947.0
2018-05-09 15:10:00,135.53,135.63,135.47,135.47,12219.0,135.53,135.63,135.47,135.47,12219.0
2018-05-09 15:15:00,135.46,135.46,135.22,135.26,8100.0,135.46,135.46,135.22,135.26,8100.0
2018-05-09 15:20:00,135.22,135.33,135.12,135.29,7811.0,135.22,135.33,135.12,135.29,7811.0
2018-05-09 15:25:00,135.3,135.32,135.22,135.24,9165.0,135.3,135.32,135.22,135.24,9165.0
2018-05-09 15:30:00,135.27,135.49,135.24,135.26,16975.0,135.27,135.49,135.24,135.26,16975.0
2018-05-09 15:35:00,135.24,135.31,135.19,135.2,13509.0,135.24,135.31,135.19,135.2,13509.0
2018-05-09 15:40:00,135.19,135.19,134.97,134.99,24168.0,135.19,135.19,134.97,134.99,24168.0
2018-05-09 15:45:00,134.99,135.14,134.85,134.91,46550.0,134.99,135.14,134.85,134.91,46550.0
2018-05-09 15:50:00,134.94,135.37,134.94,135.19,46195.0,134.94,135.37,134.94,135.19,46195.0
2018-05-09 15:55:00,135.17,135.32,135.06,135.31,82608.0,135.17,135.32,135.06,135.31,82608.0
2018-05-10 09:30:00,135.96,136.86,135.0,135.08,19072.0,135.96,136.86,135.0,135.08,19072.0
2018-05-10 09:35:00,134.91,135.92,134.9,135.8,14847.0,134.91,135.92,134.9,135.8,14847.0
2018-05-10 09:40:00,135.8,136.34,135.76,135.8,16868.0,135.8,136.34,135.76,135.8,16868.0
2018-05-10 09:45:00,135.7,135.84,135.46,135.58,11270.0,135.7,135.84,135.46,135.58,11270.0
2018-05-10 09:50:00,135.46,135.82,135.1,135.69,11907.0,135.46,135.82,135.1,135.69,11907.0
2018-05-10 09:55:00,135.73,135.91,135.59,135.75,12674.0,135.73,135.91,135.59,135.75,12674.0
2018-05-10 10:00:00,135.85,135.96,135.52,135.81,8225.0,135.85,135.96,135.52,135.81,8225.0
2018-05-10 10:05:00,135.79,135.98,135.65,135.7,11789.0,135.79,135.98,135.65,135.7,11789.0
2018-05-10 10:10:00,135.69,136.11,135.69,136.09,6843.0,135.69,136.11,135.69,136.09,6843.0
2018-05-10 10:15:00,136.02,136.33,135.93,136.23,13580.0,136.02,136.33,135.93,136.23,13580.0
2018-05-10 10:20:00,136.22,136.32,136.12,136.15,34798.0,136.22,136.32,136.12,136.15,34798.0
2018-05-10 10:25:00,136.15,136.2,136.03,136.17,15283.0,136.15,136.2,136.03,136.17,15283.0
2018-05-10 10:30:00,136.16,136.2,136.07,136.13,16060.0,136.16,136.2,136.07,136.13,16060.0
2018-05-10 10:35:00,136.12,136.47,136.09,136.41,17044.0,136.12,136.47,136.09,136.41,17044.0
2018-05-10 10:40:00,136.43,136.62,136.43,136.54,11651.0,136.43,136.62,136.43,136.54,11651.0
2018-05-10 10:45:00,136.6,136.76,136.6,136.76,1196.0,136.6,136.76,136.6,136.76,1196.0
2018-05-10 10:50:00,136.77,136.77,136.56,136.56,4200.0,136.77,136.77,136.56,136.56,4200.0
2018-05-10 10:55:00,136.56,136.7,136.54,136.55,7447.0,136.56,136.7,136.54,136.55,7447.0
2018-05-10 11:00:00,136.55,136.83,136.55,136.72,6285.0,136.55,136.83,136.55,136.72,6285.0
2018-05-10 11:05:00,136.73,136.73,136.59,136.59,4720.0,136.73,136.73,136.59,136.59,4720.0
2018-05-10 11:10:00,136.59,136.88,136.52,136.88,3735.0,136.59,136.88,136.52,136.88,3735.0
2018-05-10 11:15:00,136.9,136.91,136.76,136.76,5322.0,136.9,136.91,136.76,136.76,5322.0
2018-05-10 11:20:00,136.71,136.75,136.49,136.53,7797.0,136.71,136.75,136.49,136.53,7797.0
2018-05-10 11:25:00,136.55,136.68,136.5,136.53,8596.0,136.55,136.68,136.5,136.53,8596.0
2018-05-10 11:30:00,136.58,136.7,136.51,136.67,4885.0,136.58,136.7,136.51,136.67,4885.0
2018-05-10 11:35:00,136.67,136.87,136.67,136.87,2754.0,136.67,136.87,136.67,136.87,2754.0
2018-05-10 11:40:00,136.86,136.96,136.83,136.92,6453.0,136.86,136.96,136.83,136.92,6453.0
2018-05-10 11:45:00,136.97,137.08,136.96,136.96,6519.0,136.97,137.08,136.96,136.96,6519.0
2018-05-10 11:50:00,136.97,137.12,136.97,137.0,3930.0,136.97,137.12,136.97,137.0,3930.0
2018-05-10 11:55:00,137.04,137.22,137.04,137.12,6000.0,137.04,137.22,137.04,137.12,6000.0
2018-05-10 12:00:00,137.09,137.14,137.09,137.14,1212.0,137.09,137.14,137.09,137.14,1212.0
2018-05-10 12:05:00,137.07,137.4,137.07,137.4,10547.0,137.07,137.4,137.07,137.4,10547.0
2018-05-10 12:10:00,137.37,137.52,137.36,137.39,7265.0,137.37,137.52,137.36,137.39,7265.0
2018-05-10 12:15:00,137.45,137.45,137.2,137.2,8082.0,137.45,137.45,137.2,137.2,8082.0
2018-05-10 12:20:00,137.2,137.28,137.18,137.28,4400.0,137.2,137.28,137.18,137.28,4400.0
2018-05-10 12:25:00,137.25,137.37,137.2,137.31,8781.0,137.25,137.37,137.2,137.31,8781.0
2018-05-10 12:30:00,137.27,137.29,137.15,137.22,5616.0,137.27,137.29,137.15,137.22,5616.0
2018-05-10 12:35:00,137.18,137.22,137.14,137.16,3358.0,137.18,137.22,137.14,137.16,3358.0
2018-05-10 12:40:00,137.15,137.19,137.02,137.02,4300.0,137.15,137.19,137.02,137.02,4300.0
2018-05-10 12:45:00,137.11,137.2,137.1,137.12,5510.0,137.11,137.2,137.1,137.12,5510.0
2018-05-10 12:50:00,137.2,137.24,137.15,137.2,6895.0,137.2,137.24,137.15,137.2,6895.0
2018-05-10 12:55:00,137.21,137.37,137.2,137.37,4918.0,137.21,137.37,137.2,137.37,4918.0
2018-05-10 13:00:00,137.37,137.6,137.37,137.57,6954.0,137.37,137.6,137.37,137.57,6954.0
2018-05-10 13:05:00,137.56,137.6,137.4,137.51,4400.0,137.56,137.6,137.4,137.51,4400.0
2018-05-10 13:10:00,137.56,137.62,137.5,137.62,1700.0,137.56,137.62,137.5,137.62,1700.0
2018-05-10 13:15:00,137.61,137.67,137.53,137.53,8910.0,137.61,137.67,137.53,137.53,8910.0
2018-05-10 13:20:00,137.55,137.64,137.54,137.6,3500.0,137.55,137.64,137.54,137.6,3500.0
2018-05-10 13:25:00,137.52,137.53,137.29,137.35,8651.0,137.52,137.53,137.29,137.35,8651.0
2018-05-10 13:30:00,137.45,137.53,137.3,137.38,3957.0,137.45,137.53,137.3,137.38,3957.0
2018-05-10 13:35:00,137.28,137.37,137.23,137.26,8098.0,137.28,137.37,137.23,137.26,8098.0
2018-05-10 13:40:00,137.29,137.39,137.15,137.18,8168.0,137.29,137.39,137.15,137.18,8168.0
2018-05-10 13:45:00,137.25,137.31,137.16,137.18,4499.0,137.25,137.31,137.16,137.18,4499.0
2018-05-10 13:50:00,137.15,137.15,137.0,137.0,7743.0,137.15,137.15,137.0,137.0,7743.0
2018-05-10 13:55:00,136.99,137.0,136.81,136.82,5829.0,136.99,137.0,136.81,136.82,5829.0
2018-05-10 14:00:00,136.79,136.8,136.53,136.7,5355.0,136.79,136.8,136.53,136.7,5355.0
2018-05-10 14:05:00,136.79,137.0,136.76,137.0,9695.0,136.79,137.0,136.76,137.0,9695.0
2018-05-10 14:10:00,137.08,137.14,136.56,136.62,21413.0,137.08,137.14,136.56,136.62,21413.0
2018-05-10 14:15:00,136.61,136.71,136.58,136.63,3848.0,136.61,136.71,136.58,136.63,3848.0
2018-05-10 14:20:00,136.65,136.72,136.57,136.69,6437.0,136.65,136.72,136.57,136.69,6437.0
2018-05-10 14:25:00,136.64,136.87,136.64,136.81,3557.0,136.64,136.87,136.64,136.81,3557.0
2018-05-10 14:30:00,136.81,136.88,136.63,136.66,1029.0,136.81,136.88,136.63,136.66,1029.0
2018-05-10 14:35:00,136.62,136.63,136.35,136.46,2500.0,136.62,136.63,136.35,136.46,2500.0
2018-05-10 14:40:00,136.34,136.57,136.34,136.39,6115.0,136.34,136.57,136.34,136.39,6115.0
2018-05-10 14:45:00,136.47,136.7,136.45,136.69,6757.0,136.47,136.7,136.45,136.69,6757.0
2018-05-10 14:50:00,136.68,136.76,136.61,136.75,10315.0,136.68,136.76,136.61,136.75,10315.0
2018-05-10 14:55:00,136.76,136.76,136.57,136.74,8784.0,136.76,136.76,136.57,136.74,8784.0
2018-05-10 15:00:00,136.68,136.76,136.28,136.28,12331.0,136.68,136.76,136.28,136.28,12331.0
2018-05-10 15:05:00,136.28,136.49,136.28,136.39,13237.0,136.28,136.49,136.28,136.39,13237.0
2018-05-10 15:10:00,136.42,136.5,136.33,136.44,12300.0,136.42,136.5,136.33,136.44,12300.0
2018-05-10 15:15:00,136.44,136.48,136.23,136.24,14223.0,136.44,136.48,136.23,136.24,14223.0
2018-05-10 15:20:00,136.28,136.37,136.24,136.31,8782.0,136.28,136.37,136.24,136.31,8782.0
2018-05-10 15:25:00,136.24,136.32,136.2,136.3,12258.0,136.24,136.32,136.2,136.3,12258.0
2018-05-10 15:30:00,136.31,136.53,136.21,136.43,11388.0,136.31,136.53,136.21,136.43,11388.0
2018-05-10 15:35:00,136.43,136.47,136.24,136.24,17003.0,136.43,136.47,136.24,136.24,17003.0
2018-05-10 15:40:00,136.21,136.28,136.18,136.26,27702.0,136.21,136.28,136.18,136.26,27702.0
2018-05-10 15:45:00,136.26,136.52,136.25,136.52,31428.0,136.26,136.52,136.25,136.52,31428.0
2018-05-10 15:50:00,136.7,136.77,136.29,136.29,67686.0,136.7,136.77,136.29,136.29,67686.0
2018-05-10 15:55:00,136.28,136.5,136.16,136.46,107930.0,136.28,136.5,136.16,136.46,107930.0
2018-05-11 09:30:00,136.56,136.94,136.12,136.41,18687.0,136.56,136.94,136.12,136.41,18687.0
2018-05-11 09:35:00,136.36,136.36,135.95,136.17,17661.0,136.36,136.36,135.95,136.17,17661.0
2018-05-11 09:40:00,136.16,136.19,135.8,135.87,19837.0,136.16,136.19,135.8,135.87,19837.0
2018-05-11 09:45:00,135.83,135.93,135.35,135.35,29030.0,135.83,135.93,135.35,135.35,29030.0
2018-05-11 09:50:00,135.33,135.9,135.33,135.85,13814.0,135.33,135.9,135.33,135.85,13814.0
2018-05-11 09:55:00,135.84,136.43,135.76,136.43,9101.0,135.84,136.43,135.76,136.43,9101.0
2018-05-11 10:00:00,136.22,136.23,135.98,136.14,7192.0,136.22,136.23,135.98,136.14,7192.0
2018-05-11 10:05:00,136.18,136.54,136.14,136.33,12635.0,136.18,136.54,136.14,136.33,12635.0
2018-05-11 10:10:00,136.41,136.48,135.99,136.07,5212.0,136.41,136.48,135.99,136.07,5212.0
2018-05-11 10:15:00,136.14,136.4,136.08,136.09,9218.0,136.14,136.4,136.08,136.09,9218.0
2018-05-11 10:20:00,135.98,136.08,135.88,136.01,7305.0,135.98,136.08,135.88,136.01,7305.0
2018-05-11 10:25:00,136.07,136.29,136.04,136.18,6968.0,136.07,136.29,136.04,136.18,6968.0
2018-05-11 10:30:00,136.13,136.32,135.84,136.06,9568.0,136.13,136.32,135.84,136.06,9568.0
2018-05-11 10:35:00,135.94,136.0,135.66,135.75,7350.0,135.94,136.0,135.66,135.75,7350.0
2018-05-11 10:40:00,135.79,136.11,135.79,136.11,7534.0,135.79,136.11,135.79,136.11,7534.0
2018-05-11 10:45:00,136.12,136.22,135.85,136.17,54816.0,136.12,136.22,135.85,136.17,54816.0
2018-05-11 10:50:00,136.29,136.67,136.26,136.62,4085.0,136.29,136.67,136.26,136.62,4085.0
2018-05-11 10:55:00,136.7,136.7,136.4,136.55,5740.0,136.7,136.7,136.4,136.55,5740.0
2018-05-11 11:00:00,136.57,136.57,136.38,136.44,10797.0,136.57,136.57,136.38,136.44,10797.0
2018-05-11 11:05:00,136.46,136.75,136.31,136.31,19810.0,136.46,136.75,136.31,136.31,19810.0
2018-05-11 11:10:00,136.46,136.57,136.42,136.45,4200.0,136.46,136.57,136.42,136.45,4200.0
2018-05-11 11:15:00,136.46,136.56,136.28,136.51,14366.0,136.46,136.56,136.28,136.51,14366.0
2018-05-11 11:20:00,136.46,136.57,136.41,136.57,4900.0,136.46,136.57,136.41,136.57,4900.0
2018-05-11 11:25:00,136.49,136.55,136.35,136.45,12209.0,136.49,136.55,136.35,136.45,12209.0
2018-05-11 11:30:00,136.45,136.54,136.24,136.25,6109.0,136.45,136.54,136.24,136.25,6109.0
2018-05-11 11:35:00,136.27,136.4,136.23,136.28,4396.0,136.27,136.4,136.23,136.28,4396.0
2018-05-11 11:40:00,136.26,136.34,136.15,136.3,26316.0,136.26,136.34,136.15,136.3,26316.0
2018-05-11 11:45:00,136.31,136.31,136.07,136.16,8788.0,136.31,136.31,136.07,136.16,8788.0
2018-05-11 11:50:00,136.1,136.44,136.1,136.42,5492.0,136.1,136.44,136.1,136.42,5492.0
2018-05-11 11:55:00,136.37,136.51,136.37,136.51,3353.0,136.37,136.51,136.37,136.51,3353.0
2018-05-11 12:00:00,136.46,136.59,136.33,136.5,7229.0,136.46,136.59,136.33,136.5,7229.0
2018-05-11 12:05:00,136.49,136.49,136.44,136.44,2430.0,136.49,136.49,136.44,136.44,2430.0
2018-05-11 12:10:00,136.44,136.49,136.29,136.39,5200.0,136.44,136.49,136.29,136.39,5200.0
2018-05-11 12:15:00,136.24,136.46,136.24,136.37,2000.0,136.24,136.46,136.24,136.37,2000.0
2018-05-11 12:20:00,136.32,136.37,136.24,136.25,1400.0,136.32,136.37,136.24,136.25,1400.0
2018-05-11 12:25:00,136.24,136.25,136.1,136.17,7343.0,136.24,136.25,136.1,136.17,7343.0
2018-05-11 12:30:00,136.18,136.24,136.1,136.17,3371.0,136.18,136.24,136.1,136.17,3371.0
2018-05-11 12:35:00,136.2,136.2,136.0,136.2,32993.0,136.2,136.2,136.0,136.2,32993.0
2018-05-11 12:40:00,136.2,136.2,136.11,136.13,8300.0,136.2,136.2,136.11,136.13,8300.0
2018-05-11 12:45:00,136.19,136.46,136.17,136.39,13338.0,136.19,136.46,136.17,136.39,13338.0
2018-05-11 12:50:00,136.41,136.59,136.36,136.59,3600.0,136.41,136.59,136.36,136.59,3600.0
2018-05-11 12:55:00,136.59,136.64,136.46,136.48,31700.0,136.59,136.64,136.46,136.48,31700.0
2018-05-11 13:00:00,136.48,136.5,136.34,136.48,7890.0,136.48,136.5,136.34,136.48,7890.0
2018-05-11 13:05:00,136.37,136.5,136.35,136.5,4049.0,136.37,136.5,136.35,136.5,4049.0
2018-05-11 13:10:00,136.5,136.5,136.28,136.31,3036.0,136.5,136.5,136.28,136.31,3036.0
2018-05-11 13:15:00,136.3,136.32,136.12,136.18,5662.0,136.3,136.32,136.12,136.18,5662.0
2018-05-11 13:20:00,136.16,136.32,136.16,136.31,1650.0,136.16,136.32,136.16,136.31,1650.0
2018-05-11 13:25:00,136.27,136.32,136.21,136.28,5239.0,136.27,136.32,136.21,136.28,5239.0
2018-05-11 13:30:00,136.25,136.32,136.22,136.29,3400.0,136.25,136.32,136.22,136.29,3400.0
2018-05-11 13:35:00,136.23,136.3,136.13,136.24,8268.0,136.23,136.3,136.13,136.24,8268.0
2018-05-11 13:40:00,136.23,136.32,136.17,136.25,11800.0,136.23,136.32,136.17,136.25,11800.0
2018-05-11 13:45:00,136.2,136.36,136.2,136.31,12300.0,136.2,136.36,136.2,136.31,12300.0
2018-05-11 13:50:00,136.27,136.33,136.04,136.13,17734.0,136.27,136.33,136.04,136.13,17734.0
2018-05-11 13:55:00,136.13,136.27,136.12,136.27,22624.0,136.13,136.27,136.12,136.27,22624.0
2018-05-11 14:00:00,136.27,136.35,136.09,136.11,7100.0,136.27,136.35,136.09,136.11,7100.0
2018-05-11 14:05:00,136.16,136.25,135.85,135.85,10376.0,136.16,136.25,135.85,135.85,10376.0
2018-05-11 14:10:00,135.78,135.83,135.65,135.78,31788.0,135.78,135.83,135.65,135.78,31788.0
2018-05-11 14:15:00,135.75,136.13,135.75,136.06,3800.0,135.75,136.13,135.75,136.06,3800.0
2018-05-11 14:20:00,136.04,136.09,135.93,136.08,4372.0,136.04,136.09,135.93,136.08,4372.0
2018-05-11 14:25:00,136.02,136.02,135.84,135.89,7637.0,136.02,136.02,135.84,135.89,7637.0
2018-05-11 14:30:00,135.84,135.84,135.69,135.72,5443.0,135.84,135.84,135.69,135.72,5443.0
2018-05-11 14:35:00,135.7,136.0,135.67,135.97,9336.0,135.7,136.0,135.67,135.97,9336.0
2018-05-11 14:40:00,135.95,136.0,135.73,135.95,8444.0,135.95,136.0,135.73,135.95,8444.0
2018-05-11 14:45:00,135.9,136.15,135.84,136.07,5760.0,135.9,136.15,135.84,136.07,5760.0
2018-05-11 14:50:00,136.09,136.1,135.88,135.96,9444.0,136.09,136.1,135.88,135.96,9444.0
2018-05-11 14:55:00,135.96,136.02,135.88,135.99,11900.0,135.96,136.02,135.88,135.99,11900.0
2018-05-11 15:00:00,135.97,136.21,135.97,136.11,10500.0,135.97,136.21,135.97,136.11,10500.0
2018-05-11 15:05:00,136.15,136.21,135.91,135.92,40909.0,136.15,136.21,135.91,135.92,40909.0
2018-05-11 15:10:00,135.88,135.95,135.88,135.91,3467.0,135.88,135.95,135.88,135.91,3467.0
2018-05-11 15:15:00,135.91,136.0,135.82,135.96,10103.0,135.91,136.0,135.82,135.96,10103.0
2018-05-11 15:20:00,135.99,135.99,135.9,135.9,4565.0,135.99,135.99,135.9,135.9,4565.0
2018-05-11 15:25:00,135.91,136.0,135.88,135.98,14687.0,135.91,136.0,135.88,135.98,14687.0
2018-05-11 15:30:00,135.98,136.07,135.87,136.01,43937.0,135.98,136.07,135.87,136.01,43937.0
2018-05-11 15:35:00,136.06,136.23,136.05,136.19,10676.0,136.06,136.23,136.05,136.19,10676.0
2018-05-11 15:40:00,136.18,136.18,135.93,135.93,7379.0,136.18,136.18,135.93,135.93,7379.0
2018-05-11 15:45:00,135.96,136.17,135.91,136.17,14647.0,135.96,136.17,135.91,136.17,14647.0
2018-05-11 15:50:00,136.17,136.26,136.06,136.09,30199.0,136.17,136.26,136.06,136.09,30199.0
2018-05-11 15:55:00,136.09,136.23,136.03,136.2,96893.0,136.09,136.23,136.03,136.2,96893.0
2018-05-14 09:30:00,136.99,137.97,136.99,137.59,33931.0,136.99,137.97,136.99,137.59,33931.0
2018-05-14 09:35:00,137.47,137.97,137.23,137.84,18303.0,137.47,137.97,137.23,137.84,18303.0
2018-05-14 09:40:00,137.84,138.38,137.71,138.31,39060.0,137.84,138.38,137.71,138.31,39060.0
2018-05-14 09:45:00,138.31,138.35,137.87,137.9,22538.0,138.31,138.35,137.87,137.9,22538.0
2018-05-14 09:50:00,137.88,138.0,137.59,137.89,9349.0,137.88,138.0,137.59,137.89,9349.0
2018-05-14 09:55:00,137.92,137.92,137.51,137.51,4895.0,137.92,137.92,137.51,137.51,4895.0
2018-05-14 10:00:00,137.45,137.88,137.42,137.75,11434.0,137.45,137.88,137.42,137.75,11434.0
2018-05-14 10:05:00,137.82,138.15,137.6,138.15,14366.0,137.82,138.15,137.6,138.15,14366.0
2018-05-14 10:10:00,138.08,138.25,137.97,138.12,5222.0,138.08,138.25,137.97,138.12,5222.0
2018-05-14 10:15:00,138.15,138.27,137.83,137.83,9776.0,138.15,138.27,137.83,137.83,9776.0
2018-05-14 10:20:00,137.94,138.0,137.66,137.71,6300.0,137.94,138.0,137.66,137.71,6300.0
2018-05-14 10:25:00,137.69,137.79,137.45,137.45,5946.0,137.69,137.79,137.45,137.45,5946.0
2018-05-14 10:30:00,137.46,137.58,137.37,137.51,5548.0,137.46,137.58,137.37,137.51,5548.0
2018-05-14 10:35:00,137.56,137.56,137.14,137.14,8938.0,137.56,137.56,137.14,137.14,8938.0
2018-05-14 10:40:00,137.14,137.33,137.04,137.04,6410.0,137.14,137.33,137.04,137.04,6410.0
2018-05-14 10:45:00,137.04,137.09,136.59,136.69,64781.0,137.04,137.09,136.59,136.69,64781.0
2018-05-14 10:50:00,136.69,136.81,136.52,136.65,12074.0,136.69,136.81,136.52,136.65,12074.0
2018-05-14 10:55:00,136.63,136.65,136.27,136.33,13985.0,136.63,136.65,136.27,136.33,13985.0
2018-05-14 11:00:00,136.32,136.58,136.1,136.15,38698.0,136.32,136.58,136.1,136.15,38698.0
2018-05-14 11:05:00,136.12,136.29,136.06,136.29,51559.0,136.12,136.29,136.06,136.29,51559.0
2018-05-14 11:10:00,136.23,136.28,135.95,136.15,13273.0,136.23,136.28,135.95,136.15,13273.0
2018-05-14 11:15:00,136.22,136.63,136.22,136.62,16726.0,136.22,136.63,136.22,136.62,16726.0
2018-05-14 11:20:00,136.56,136.79,136.33,136.41,9280.0,136.56,136.79,136.33,136.41,9280.0
2018-05-14 11:25:00,136.4,136.46,136.13,136.13,5952.0,136.4,136.46,136.13,136.13,5952.0
2018-05-14 11:30:00,136.16,136.21,135.99,136.08,5931.0,136.16,136.21,135.99,136.08,5931.0
2018-05-14 11:35:00,136.1,136.18,135.99,135.99,3425.0,136.1,136.18,135.99,135.99,3425.0
2018-05-14 11:40:00,135.95,135.95,135.73,135.76,7592.0,135.95,135.95,135.73,135.76,7592.0
2018-05-14 11:45:00,135.6,135.71,135.6,135.62,3057.0,135.6,135.71,135.6,135.62,3057.0
2018-05-14 11:50:00,135.64,135.84,135.6,135.72,26683.0,135.64,135.84,135.6,135.72,26683.0
2018-05-14 11:55:00,135.72,135.82,135.72,135.8,4300.0,135.72,135.82,135.72,135.8,4300.0
2018-05-14 12:00:00,135.77,135.96,135.61,135.61,8100.0,135.77,135.96,135.61,135.61,8100.0
2018-05-14 12:05:00,135.62,135.85,135.56,135.85,5570.0,135.62,135.85,135.56,135.85,5570.0
2018-05-14 12:10:00,135.9,135.94,135.81,135.84,6333.0,135.9,135.94,135.81,135.84,6333.0
2018-05-14 12:15:00,135.79,135.8,135.57,135.57,16535.0,135.79,135.8,135.57,135.57,16535.0
2018-05-14 12:20:00,135.64,135.83,135.62,135.77,20328.0,135.64,135.83,135.62,135.77,20328.0
2018-05-14 12:25:00,135.8,135.82,135.63,135.66,13959.0,135.8,135.82,135.63,135.66,13959.0
2018-05-14 12:30:00,135.66,135.81,135.66,135.77,3200.0,135.66,135.81,135.66,135.77,3200.0
2018-05-14 12:35:00,135.77,135.92,135.71,135.83,11920.0,135.77,135.92,135.71,135.83,11920.0
2018-05-14 12:40:00,135.82,135.84,135.48,135.56,5019.0,135.82,135.84,135.48,135.56,5019.0
2018-05-14 12:45:00,135.53,135.57,135.32,135.41,6176.0,135.53,135.57,135.32,135.41,6176.0
2018-05-14 12:50:00,135.41,135.42,135.17,135.17,4707.0,135.41,135.42,135.17,135.17,4707.0
2018-05-14 12:55:00,135.13,135.14,134.78,134.83,11248.0,135.13,135.14,134.78,134.83,11248.0
2018-05-14 13:00:00,134.88,134.9,134.48,134.63,16660.0,134.88,134.9,134.48,134.63,16660.0
2018-05-14 13:05:00,134.65,134.81,134.63,134.66,15450.0,134.65,134.81,134.63,134.66,15450.0
2018-05-14 13:10:00,134.54,134.54,134.02,134.02,10908.0,134.54,134.54,134.02,134.02,10908.0
2018-05-14 13:15:00,134.03,134.27,133.83,133.83,26228.0,134.03,134.27,133.83,133.83,26228.0
2018-05-14 13:20:00,133.88,134.06,133.69,134.06,17554.0,133.88,134.06,133.69,134.06,17554.0
2018-05-14 13:25:00,134.06,134.21,133.98,134.04,17261.0,134.06,134.21,133.98,134.04,17261.0
2018-05-14 13:30:00,133.99,134.08,133.76,134.08,8295.0,133.99,134.08,133.76,134.08,8295.0
2018-05-14 13:35:00,134.1,134.15,134.07,134.11,7306.0,134.1,134.15,134.07,134.11,7306.0
2018-05-14 13:40:00,134.11,134.36,134.05,134.28,10753.0,134.11,134.36,134.05,134.28,10753.0
2018-05-14 13:45:00,134.28,134.35,134.12,134.15,3214.0,134.28,134.35,134.12,134.15,3214.0
2018-05-14 13:50:00,134.09,134.1,133.95,133.95,7238.0,134.09,134.1,133.95,133.95,7238.0
2018-05-14 13:55:00,133.98,134.08,133.98,133.99,8611.0,133.98,134.08,133.98,133.99,8611.0
2018-05-14 14:00:00,134.0,134.1,133.92,133.93,12642.0,134.0,134.1,133.92,133.93,12642.0
2018-05-14 14:05:00,133.93,134.07,133.82,133.9,11567.0,133.93,134.07,133.82,133.9,11567.0
2018-05-14 14:10:00,133.91,133.99,133.83,133.93,5692.0,133.91,133.99,133.83,133.93,5692.0
2018-05-14 14:15:00,133.93,133.93,133.6,133.62,18228.0,133.93,133.93,133.6,133.62,18228.0
2018-05-14 14:20:00,133.59,133.67,133.33,133.58,39306.0,133.59,133.67,133.33,133.58,39306.0
2018-05-14 14:25:00,133.61,134.1,133.59,134.1,16642.0,133.61,134.1,133.59,134.1,16642.0
2018-05-14 14:30:00,134.06,134.09,133.8,133.91,16792.0,134.06,134.09,133.8,133.91,16792.0
2018-05-14 14:35:00,133.96,133.99,133.86,133.94,13358.0,133.96,133.99,133.86,133.94,13358.0
2018-05-14 14:40:00,133.98,133.98,133.57,133.57,13720.0,133.98,133.98,133.57,133.57,13720.0
2018-05-14 14:45:00,133.57,133.75,133.46,133.59,12167.0,133.57,133.75,133.46,133.59,12167.0
2018-05-14 14:50:00,133.58,134.03,133.56,134.03,13981.0,133.58,134.03,133.56,134.03,13981.0
2018-05-14 14:55:00,134.03,134.13,133.99,134.05,13522.0,134.03,134.13,133.99,134.05,13522.0
2018-05-14 15:00:00,134.04,134.15,133.96,134.05,22672.0,134.04,134.15,133.96,134.05,22672.0
2018-05-14 15:05:00,134.05,134.09,133.9,133.99,19189.0,134.05,134.09,133.9,133.99,19189.0
2018-05-14 15:10:00,133.98,134.01,133.93,133.99,26249.0,133.98,134.01,133.93,133.99,26249.0
2018-05-14 15:15:00,133.99,134.0,133.86,133.9,27267.0,133.99,134.0,133.86,133.9,27267.0
2018-05-14 15:20:00,133.9,134.0,133.9,133.95,24183.0,133.9,134.0,133.9,133.95,24183.0
2018-05-14 15:25:00,133.98,134.32,133.96,134.03,45364.0,133.98,134.32,133.96,134.03,45364.0
2018-05-14 15:30:00,134.08,134.16,133.84,133.84,13515.0,134.08,134.16,133.84,133.84,13515.0
2018-05-14 15:35:00,133.86,134.04,133.83,133.89,29041.0,133.86,134.04,133.83,133.89,29041.0
2018-05-14 15:40:00,133.89,134.07,133.88,134.05,22845.0,133.89,134.07,133.88,134.05,22845.0
2018-05-14 15:45:00,134.05,134.05,133.91,133.96,25408.0,134.05,134.05,133.91,133.96,25408.0
2018-05-14 15:50:00,133.95,134.04,133.86,133.88,35425.0,133.95,134.04,133.86,133.88,35425.0
2018-05-14 15:55:00,133.88,134.13,133.87,134.09,56988.0,133.88,134.13,133.87,134.09,56988.0
2018-05-15 09:30:00,133.16,133.48,131.78,131.78,69574.0,133.16,133.48,131.78,131.78,69574.0
2018-05-15 09:35:00,131.81,132.75,131.59,132.38,53235.0,131.81,132.75,131.59,132.38,53235.0
2018-05-15 09:40:00,132.57,133.3,132.3,133.15,21466.0,132.57,133.3,132.3,133.15,21466.0
2018-05-15 09:45:00,133.17,133.38,133.03,133.22,15757.0,133.17,133.38,133.03,133.22,15757.0
2018-05-15 09:50:00,133.11,133.97,133.09,133.5,26623.0,133.11,133.97,133.09,133.5,26623.0
2018-05-15 09:55:00,133.49,133.65,133.24,133.52,21421.0,133.49,133.65,133.24,133.52,21421.0
2018-05-15 10:00:00,133.45,133.74,133.39,133.59,19516.0,133.45,133.74,133.39,133.59,19516.0
2018-05-15 10:05:00,133.68,134.24,133.62,134.15,42068.0,133.68,134.24,133.62,134.15,42068.0
2018-05-15 10:10:00,134.12,134.71,134.09,134.71,29773.0,134.12,134.71,134.09,134.71,29773.0
2018-05-15 10:15:00,134.68,134.8,134.53,134.73,17906.0,134.68,134.8,134.53,134.73,17906.0
2018-05-15 10:20:00,134.72,135.02,134.7,134.83,40384.0,134.72,135.02,134.7,134.83,40384.0
2018-05-15 10:25:00,134.81,134.96,134.71,134.88,14025.0,134.81,134.96,134.71,134.88,14025.0
2018-05-15 10:30:00,134.85,134.95,134.66,134.84,21213.0,134.85,134.95,134.66,134.84,21213.0
2018-05-15 10:35:00,134.86,135.48,134.8,135.41,17917.0,134.86,135.48,134.8,135.41,17917.0
2018-05-15 10:40:00,135.36,135.4,135.15,135.29,30054.0,135.36,135.4,135.15,135.29,30054.0
2018-05-15 10:45:00,135.28,135.32,134.88,134.9,14608.0,135.28,135.32,134.88,134.9,14608.0
2018-05-15 10:50:00,134.97,135.1,134.89,134.9,15957.0,134.97,135.1,134.89,134.9,15957.0
2018-05-15 10:55:00,134.87,135.11,134.65,134.9,23681.0,134.87,135.11,134.65,134.9,23681.0
2018-05-15 11:00:00,134.97,135.5,134.96,135.39,10806.0,134.97,135.5,134.96,135.39,10806.0
2018-05-15 11:05:00,135.33,135.71,134.95,135.24,34648.0,135.33,135.71,134.95,135.24,34648.0
2018-05-15 11:10:00,135.24,135.24,134.96,135.06,20678.0,135.24,135.24,134.96,135.06,20678.0
2018-05-15 11:15:00,135.13,135.72,135.1,135.63,9646.0,135.13,135.72,135.1,135.63,9646.0
2018-05-15 11:20:00,135.68,135.8,135.45,135.78,16341.0,135.68,135.8,135.45,135.78,16341.0
2018-05-15 11:25:00,135.78,135.81,135.49,135.62,8506.0,135.78,135.81,135.49,135.62,8506.0
2018-05-15 11:30:00,135.67,136.13,135.67,135.98,22241.0,135.67,136.13,135.67,135.98,22241.0
2018-05-15 11:35:00,135.97,136.23,135.97,136.22,15606.0,135.97,136.23,135.97,136.22,15606.0
2018-05-15 11:40:00,136.27,136.41,136.14,136.41,11420.0,136.27,136.41,136.14,136.41,11420.0
2018-05-15 11:45:00,136.41,136.69,136.29,136.69,11120.0,136.41,136.69,136.29,136.69,11120.0
2018-05-15 11:50:00,136.67,137.23,136.63,137.23,27445.0,136.67,137.23,136.63,137.23,27445.0
2018-05-15 11:55:00,137.13,137.45,136.98,137.04,40249.0,137.13,137.45,136.98,137.04,40249.0
2018-05-15 12:00:00,136.99,137.06,135.93,136.02,17418.0,136.99,137.06,135.93,136.02,17418.0
2018-05-15 12:05:00,136.0,136.03,135.73,135.78,9419.0,136.0,136.03,135.73,135.78,9419.0
2018-05-15 12:10:00,135.77,135.77,135.45,135.72,10693.0,135.77,135.77,135.45,135.72,10693.0
2018-05-15 12:15:00,135.65,135.79,135.45,135.45,6137.0,135.65,135.79,135.45,135.45,6137.0
2018-05-15 12:20:00,135.56,135.56,135.3,135.33,6066.0,135.56,135.56,135.3,135.33,6066.0
2018-05-15 12:25:00,135.34,135.65,135.33,135.65,5116.0,135.34,135.65,135.33,135.65,5116.0
2018-05-15 12:30:00,135.59,136.05,135.56,135.88,8200.0,135.59,136.05,135.56,135.88,8200.0
2018-05-15 12:35:00,135.85,136.11,135.82,136.11,2500.0,135.85,136.11,135.82,136.11,2500.0
2018-05-15 12:40:00,136.09,136.18,135.9,136.14,5295.0,136.09,136.18,135.9,136.14,5295.0
2018-05-15 12:45:00,136.12,136.33,135.99,136.13,6408.0,136.12,136.33,135.99,136.13,6408.0
2018-05-15 12:50:00,136.16,136.21,135.94,136.18,6125.0,136.16,136.21,135.94,136.18,6125.0
2018-05-15 12:55:00,136.25,136.39,136.12,136.17,8208.0,136.25,136.39,136.12,136.17,8208.0
2018-05-15 13:00:00,136.19,136.28,135.92,136.05,9294.0,136.19,136.28,135.92,136.05,9294.0
2018-05-15 13:05:00,135.92,135.92,135.71,135.79,6700.0,135.92,135.92,135.71,135.79,6700.0
2018-05-15 13:10:00,135.82,136.14,135.82,136.01,14950.0,135.82,136.14,135.82,136.01,14950.0
2018-05-15 13:15:00,136.0,136.17,135.9,136.14,5641.0,136.0,136.17,135.9,136.14,5641.0
2018-05-15 13:20:00,136.2,136.35,136.06,136.17,4408.0,136.2,136.35,136.06,136.17,4408.0
2018-05-15 13:25:00,136.18,136.44,136.18,136.37,8241.0,136.18,136.44,136.18,136.37,8241.0
2018-05-15 13:30:00,136.37,136.37,136.05,136.09,9321.0,136.37,136.37,136.05,136.09,9321.0
2018-05-15 13:35:00,136.05,136.12,135.87,135.98,19299.0,136.05,136.12,135.87,135.98,19299.0
2018-05-15 13:40:00,136.05,136.16,135.94,136.11,6619.0,136.05,136.16,135.94,136.11,6619.0
2018-05-15 13:45:00,136.18,136.28,136.16,136.24,5965.0,136.18,136.28,136.16,136.24,5965.0
2018-05-15 13:50:00,136.29,136.43,136.22,136.41,12420.0,136.29,136.43,136.22,136.41,12420.0
2018-05-15 13:55:00,136.36,136.41,135.7,135.81,18313.0,136.36,136.41,135.7,135.81,18313.0
2018-05-15 14:00:00,135.78,135.93,135.73,135.88,8094.0,135.78,135.93,135.73,135.88,8094.0
2018-05-15 14:05:00,136.04,136.04,135.58,135.63,10943.0,136.04,136.04,135.58,135.63,10943.0
2018-05-15 14:10:00,135.64,135.85,135.31,135.5,34559.0,135.64,135.85,135.31,135.5,34559.0
2018-05-15 14:15:00,135.48,135.74,135.46,135.61,9133.0,135.48,135.74,135.46,135.61,9133.0
2018-05-15 14:20:00,135.58,135.73,135.45,135.64,19132.0,135.58,135.73,135.45,135.64,19132.0
2018-05-15 14:25:00,135.58,135.81,135.32,135.67,13613.0,135.58,135.81,135.32,135.67,13613.0
2018-05-15 14:30:00,135.58,136.14,135.52,136.09,11608.0,135.58,136.14,135.52,136.09,11608.0
2018-05-15 14:35:00,136.16,136.2,135.74,135.77,12359.0,136.16,136.2,135.74,135.77,12359.0
2018-05-15 14:40:00,135.77,135.88,135.73,135.74,7946.0,135.77,135.88,135.73,135.74,7946.0
2018-05-15 14:45:00,135.75,135.76,135.47,135.5,11680.0,135.75,135.76,135.47,135.5,11680.0
2018-05-15 14:50:00,135.51,135.55,135.18,135.53,36438.0,135.51,135.55,135.18,135.53,36438.0
2018-05-15 14:55:00,135.52,135.59,135.31,135.5,40099.0,135.52,135.59,135.31,135.5,40099.0
2018-05-15 15:00:00,135.54,135.63,135.45,135.55,11323.0,135.54,135.63,135.45,135.55,11323.0
2018-05-15 15:05:00,135.54,135.69,135.44,135.55,10338.0,135.54,135.69,135.44,135.55,10338.0
2018-05-15 15:10:00,135.55,135.58,135.29,135.29,9300.0,135.55,135.58,135.29,135.29,9300.0
2018-05-15 15:15:00,135.33,135.49,135.31,135.41,8494.0,135.33,135.49,135.31,135.41,8494.0
2018-05-15 15:20:00,135.45,135.48,135.36,135.46,20275.0,135.45,135.48,135.36,135.46,20275.0
2018-05-15 15:25:00,135.46,135.59,135.37,135.49,21675.0,135.46,135.59,135.37,135.49,21675.0
2018-05-15 15:30:00,135.45,135.7,135.43,135.7,18348.0,135.45,135.7,135.43,135.7,18348.0
2018-05-15 15:35:00,135.68,135.71,135.6,135.64,13500.0,135.68,135.71,135.6,135.64,13500.0
2018-05-15 15:40:00,135.62,135.62,135.43,135.57,17384.0,135.62,135.62,135.43,135.57,17384.0
2018-05-15 15:45:00,135.54,135.59,135.41,135.59,28653.0,135.54,135.59,135.41,135.59,28653.0
2018-05-15 15:50:00,135.62,136.06,135.62,135.97,40074.0,135.62,136.06,135.62,135.97,40074.0
2018-05-15 15:55:00,135.99,136.33,135.99,136.19,127285.0,135.99,136.33,135.99,136.19,127285.0
2018-05-16 09:30:00,136.47,136.73,135.75,135.94,28497.0,136.47,136.73,135.75,135.94,28497.0
2018-05-16 09:35:00,135.91,136.4,135.88,136.36,12748.0,135.91,136.4,135.88,136.36,12748.0
2018-05-16 09:40:00,136.24,136.27,134.89,134.93,25665.0,136.24,136.27,134.89,134.93,25665.0
2018-05-16 09:45:00,134.99,135.6,134.99,135.51,10811.0,134.99,135.6,134.99,135.51,10811.0
2018-05-16 09:50:00,135.51,135.76,135.51,135.74,8292.0,135.51,135.76,135.51,135.74,8292.0
2018-05-16 09:55:00,135.74,136.03,135.56,135.95,13706.0,135.74,136.03,135.56,135.95,13706.0
2018-05-16 10:00:00,135.95,136.05,135.81,136.0,10339.0,135.95,136.05,135.81,136.0,10339.0
2018-05-16 10:05:00,136.03,136.12,135.86,136.06,23210.0,136.03,136.12,135.86,136.06,23210.0
2018-05-16 10:10:00,136.06,136.09,135.8,135.85,21817.0,136.06,136.09,135.8,135.85,21817.0
2018-05-16 10:15:00,135.75,136.01,135.75,135.83,6888.0,135.75,136.01,135.75,135.83,6888.0
2018-05-16 10:20:00,135.76,135.87,135.59,135.62,9763.0,135.76,135.87,135.59,135.62,9763.0
2018-05-16 10:25:00,135.62,135.7,135.47,135.54,23300.0,135.62,135.7,135.47,135.54,23300.0
2018-05-16 10:30:00,135.55,136.01,135.55,135.96,5537.0,135.55,136.01,135.55,135.96,5537.0
2018-05-16 10:35:00,135.94,136.0,135.84,135.9,12438.0,135.94,136.0,135.84,135.9,12438.0
2018-05-16 10:40:00,135.91,136.1,135.9,136.0,20915.0,135.91,136.1,135.9,136.0,20915.0
2018-05-16 10:45:00,135.99,135.99,135.82,135.84,4880.0,135.99,135.99,135.82,135.84,4880.0
2018-05-16 10:50:00,135.85,135.93,135.62,135.72,9667.0,135.85,135.93,135.62,135.72,9667.0
2018-05-16 10:55:00,135.65,135.72,135.54,135.61,6273.0,135.65,135.72,135.54,135.61,6273.0
2018-05-16 11:00:00,135.62,135.62,135.5,135.52,4105.0,135.62,135.62,135.5,135.52,4105.0
2018-05-16 11:05:00,135.6,135.8,135.6,135.66,4679.0,135.6,135.8,135.6,135.66,4679.0
2018-05-16 11:10:00,135.74,135.75,135.51,135.62,4760.0,135.74,135.75,135.51,135.62,4760.0
2018-05-16 11:15:00,135.57,135.57,135.47,135.5,6434.0,135.57,135.57,135.47,135.5,6434.0
2018-05-16 11:20:00,135.51,135.8,135.51,135.58,7933.0,135.51,135.8,135.51,135.58,7933.0
2018-05-16 11:25:00,135.52,135.56,135.48,135.52,6200.0,135.52,135.56,135.48,135.52,6200.0
2018-05-16 11:30:00,135.49,135.63,135.49,135.63,3300.0,135.49,135.63,135.49,135.63,3300.0
2018-05-16 11:35:00,135.58,135.71,135.56,135.71,3732.0,135.58,135.71,135.56,135.71,3732.0
2018-05-16 11:40:00,135.7,135.71,135.56,135.71,4440.0,135.7,135.71,135.56,135.71,4440.0
2018-05-16 11:45:00,135.71,135.86,135.71,135.84,12199.0,135.71,135.86,135.71,135.84,12199.0
2018-05-16 11:50:00,135.83,135.87,135.76,135.76,8300.0,135.83,135.87,135.76,135.76,8300.0
2018-05-16 11:55:00,135.76,135.86,135.71,135.86,5700.0,135.76,135.86,135.71,135.86,5700.0
2018-05-16 12:00:00,135.89,136.03,135.84,135.91,8408.0,135.89,136.03,135.84,135.91,8408.0
2018-05-16 12:05:00,135.91,136.21,135.89,136.2,21550.0,135.91,136.21,135.89,136.2,21550.0
2018-05-16 12:10:00,136.2,136.28,136.17,136.21,8895.0,136.2,136.28,136.17,136.21,8895.0
2018-05-16 12:15:00,136.23,136.24,136.15,136.18,7835.0,136.23,136.24,136.15,136.18,7835.0
2018-05-16 12:20:00,136.15,136.21,136.01,136.21,7900.0,136.15,136.21,136.01,136.21,7900.0
2018-05-16 12:25:00,136.22,136.29,136.17,136.22,8666.0,136.22,136.29,136.17,136.22,8666.0
2018-05-16 12:30:00,136.22,136.38,136.2,136.35,33547.0,136.22,136.38,136.2,136.35,33547.0
2018-05-16 12:35:00,136.38,136.52,136.33,136.5,13234.0,136.38,136.52,136.33,136.5,13234.0
2018-05-16 12:40:00,136.51,136.59,136.45,136.47,9665.0,136.51,136.59,136.45,136.47,9665.0
2018-05-16 12:45:00,136.39,136.42,136.25,136.26,10158.0,136.39,136.42,136.25,136.26,10158.0
2018-05-16 12:50:00,136.25,136.31,136.18,136.2,9658.0,136.25,136.31,136.18,136.2,9658.0
2018-05-16 12:55:00,136.16,136.22,136.07,136.22,10287.0,136.16,136.22,136.07,136.22,10287.0
2018-05-16 13:00:00,136.23,136.3,136.12,136.15,8228.0,136.23,136.3,136.12,136.15,8228.0
2018-05-16 13:05:00,136.17,136.17,135.93,135.99,12012.0,136.17,136.17,135.93,135.99,12012.0
2018-05-16 13:10:00,135.97,135.97,135.85,135.9,6758.0,135.97,135.97,135.85,135.9,6758.0
2018-05-16 13:15:00,135.87,135.91,135.81,135.81,2600.0,135.87,135.91,135.81,135.81,2600.0
2018-05-16 13:20:00,135.79,135.93,135.75,135.77,7557.0,135.79,135.93,135.75,135.77,7557.0
2018-05-16 13:25:00,135.71,135.78,135.64,135.64,12236.0,135.71,135.78,135.64,135.64,12236.0
2018-05-16 13:30:00,135.62,135.8,135.62,135.74,9572.0,135.62,135.8,135.62,135.74,9572.0
2018-05-16 13:35:00,135.68,135.79,135.62,135.68,4100.0,135.68,135.79,135.62,135.68,4100.0
2018-05-16 13:40:00,135.75,135.87,135.72,135.75,7025.0,135.75,135.87,135.72,135.75,7025.0
2018-05-16 13:45:00,135.74,135.8,135.66,135.71,8936.0,135.74,135.8,135.66,135.71,8936.0
2018-05-16 13:50:00,135.77,135.88,135.71,135.87,4560.0,135.77,135.88,135.71,135.87,4560.0
2018-05-16 13:55:00,135.9,136.01,135.9,135.99,5387.0,135.9,136.01,135.9,135.99,5387.0
2018-05-16 14:00:00,135.98,135.98,135.91,135.92,20312.0,135.98,135.98,135.91,135.92,20312.0
2018-05-16 14:05:00,135.91,135.91,135.78,135.79,2894.0,135.91,135.91,135.78,135.79,2894.0
2018-05-16 14:10:00,135.78,135.88,135.77,135.84,10439.0,135.78,135.88,135.77,135.84,10439.0
2018-05-16 14:15:00,135.83,135.83,135.75,135.75,9886.0,135.83,135.83,135.75,135.75,9886.0
2018-05-16 14:20:00,135.73,135.76,135.56,135.58,7081.0,135.73,135.76,135.56,135.58,7081.0
2018-05-16 14:25:00,135.56,135.71,135.5,135.67,10696.0,135.56,135.71,135.5,135.67,10696.0
2018-05-16 14:30:00,135.64,135.64,135.56,135.56,3941.0,135.64,135.64,135.56,135.56,3941.0
2018-05-16 14:35:00,135.59,135.82,135.56,135.76,9750.0,135.59,135.82,135.56,135.76,9750.0
2018-05-16 14:40:00,135.79,135.92,135.77,135.77,8294.0,135.79,135.92,135.77,135.77,8294.0
2018-05-16 14:45:00,135.74,135.84,135.73,135.74,10553.0,135.74,135.84,135.73,135.74,10553.0
2018-05-16 14:50:00,135.74,135.83,135.73,135.8,8700.0,135.74,135.83,135.73,135.8,8700.0
2018-05-16 14:55:00,135.82,135.82,135.75,135.8,22263.0,135.82,135.82,135.75,135.8,22263.0
2018-05-16 15:00:00,135.78,135.87,135.73,135.79,15489.0,135.78,135.87,135.73,135.79,15489.0
2018-05-16 15:05:00,135.8,135.82,135.73,135.81,7435.0,135.8,135.82,135.73,135.81,7435.0
2018-05-16 15:10:00,135.79,135.82,135.67,135.67,11200.0,135.79,135.82,135.67,135.67,11200.0
2018-05-16 15:15:00,135.65,135.78,135.63,135.71,12490.0,135.65,135.78,135.63,135.71,12490.0
2018-05-16 15:20:00,135.69,135.76,135.64,135.64,12442.0,135.69,135.76,135.64,135.64,12442.0
2018-05-16 15:25:00,135.64,135.76,135.63,135.68,17231.0,135.64,135.76,135.63,135.68,17231.0
2018-05-16 15:30:00,135.69,135.76,135.61,135.7,23385.0,135.69,135.76,135.61,135.7,23385.0
2018-05-16 15:35:00,135.72,135.74,135.57,135.66,20800.0,135.72,135.74,135.57,135.66,20800.0
2018-05-16 15:40:00,135.65,135.75,135.63,135.66,17090.0,135.65,135.75,135.63,135.66,17090.0
2018-05-16 15:45:00,135.64,135.64,135.48,135.53,43935.0,135.64,135.64,135.48,135.53,43935.0
2018-05-16 15:50:00,135.54,135.77,135.54,135.7,41760.0,135.54,135.77,135.54,135.7,41760.0
2018-05-16 15:55:00,135.7,135.95,135.62,135.93,81382.0,135.7,135.95,135.62,135.93,81382.0
2018-05-17 09:30:00,135.41,135.67,135.19,135.51,49271.0,135.41,135.67,135.19,135.51,49271.0
2018-05-17 09:35:00,135.65,135.66,135.28,135.41,7830.0,135.65,135.66,135.28,135.41,7830.0
2018-05-17 09:40:00,135.31,135.51,134.9,135.05,10715.0,135.31,135.51,134.9,135.05,10715.0
2018-05-17 09:45:00,135.07,135.42,134.95,135.02,39785.0,135.07,135.42,134.95,135.02,39785.0
2018-05-17 09:50:00,135.03,135.45,134.87,135.26,5830.0,135.03,135.45,134.87,135.26,5830.0
2018-05-17 09:55:00,135.27,135.47,135.05,135.47,21129.0,135.27,135.47,135.05,135.47,21129.0
2018-05-17 10:00:00,135.5,135.51,135.31,135.47,3000.0,135.5,135.51,135.31,135.47,3000.0
2018-05-17 10:05:00,135.32,135.72,135.32,135.51,30270.0,135.32,135.72,135.32,135.51,30270.0
2018-05-17 10:10:00,135.58,135.72,135.53,135.58,3621.0,135.58,135.72,135.53,135.58,3621.0
2018-05-17 10:15:00,135.59,135.78,135.57,135.7,4507.0,135.59,135.78,135.57,135.7,4507.0
2018-05-17 10:20:00,135.69,136.26,135.66,136.04,16163.0,135.69,136.26,135.66,136.04,16163.0
2018-05-17 10:25:00,136.11,136.19,135.98,136.13,29593.0,136.11,136.19,135.98,136.13,29593.0
2018-05-17 10:30:00,136.26,136.35,136.04,136.35,8152.0,136.26,136.35,136.04,136.35,8152.0
2018-05-17 10:35:00,136.37,136.73,136.36,136.73,27595.0,136.37,136.73,136.36,136.73,27595.0
2018-05-17 10:40:00,136.66,136.8,136.51,136.51,8639.0,136.66,136.8,136.51,136.51,8639.0
2018-05-17 10:45:00,136.5,136.65,136.25,136.4,44810.0,136.5,136.65,136.25,136.4,44810.0
2018-05-17 10:50:00,136.33,136.56,136.23,136.56,8200.0,136.33,136.56,136.23,136.56,8200.0
2018-05-17 10:55:00,136.63,136.83,136.46,136.53,7020.0,136.63,136.83,136.46,136.53,7020.0
2018-05-17 11:00:00,136.52,136.62,136.4,136.53,3954.0,136.52,136.62,136.4,136.53,3954.0
2018-05-17 11:05:00,136.45,136.52,136.34,136.4,9158.0,136.45,136.52,136.34,136.4,9158.0
2018-05-17 11:10:00,136.47,136.6,136.45,136.52,1900.0,136.47,136.6,136.45,136.52,1900.0
2018-05-17 11:15:00,136.43,136.53,136.41,136.5,2280.0,136.43,136.53,136.41,136.5,2280.0
2018-05-17 11:20:00,136.54,136.65,136.52,136.64,4180.0,136.54,136.65,136.52,136.64,4180.0
2018-05-17 11:25:00,136.56,136.56,136.42,136.47,3182.0,136.56,136.56,136.42,136.47,3182.0
2018-05-17 11:30:00,136.47,136.64,136.47,136.5,2700.0,136.47,136.64,136.47,136.5,2700.0
2018-05-17 11:35:00,136.55,136.68,136.55,136.56,3025.0,136.55,136.68,136.55,136.56,3025.0
2018-05-17 11:40:00,136.59,136.72,136.51,136.54,7431.0,136.59,136.72,136.51,136.54,7431.0
2018-05-17 11:45:00,136.54,136.68,136.51,136.51,7354.0,136.54,136.68,136.51,136.51,7354.0
2018-05-17 11:50:00,136.46,136.61,136.41,136.47,8862.0,136.46,136.61,136.41,136.47,8862.0
2018-05-17 11:55:00,136.46,136.52,136.34,136.34,1821.0,136.46,136.52,136.34,136.34,1821.0
2018-05-17 12:00:00,136.35,136.44,136.33,136.33,1400.0,136.35,136.44,136.33,136.33,1400.0
2018-05-17 12:05:00,136.31,136.38,136.14,136.2,3524.0,136.31,136.38,136.14,136.2,3524.0
2018-05-17 12:10:00,136.19,136.27,136.15,136.21,2000.0,136.19,136.27,136.15,136.21,2000.0
2018-05-17 12:15:00,136.19,136.3,136.19,136.3,401.0,136.19,136.3,136.19,136.3,401.0
2018-05-17 12:20:00,136.33,136.37,136.26,136.3,1249.0,136.33,136.37,136.26,136.3,1249.0
2018-05-17 12:25:00,136.31,136.33,136.17,136.18,3722.0,136.31,136.33,136.17,136.18,3722.0
2018-05-17 12:30:00,136.22,136.22,136.15,136.19,2180.0,136.22,136.22,136.15,136.19,2180.0
2018-05-17 12:35:00,136.17,136.17,135.95,135.95,2981.0,136.17,136.17,135.95,135.95,2981.0
2018-05-17 12:40:00,135.86,135.89,135.6,135.72,4297.0,135.86,135.89,135.6,135.72,4297.0
2018-05-17 12:45:00,135.67,135.8,135.58,135.6,1901.0,135.67,135.8,135.58,135.6,1901.0
2018-05-17 12:50:00,135.56,135.74,135.52,135.57,3155.0,135.56,135.74,135.52,135.57,3155.0
2018-05-17 12:55:00,135.49,135.64,135.42,135.64,14316.0,135.49,135.64,135.42,135.64,14316.0
2018-05-17 13:00:00,135.66,135.79,135.65,135.78,2500.0,135.66,135.79,135.65,135.78,2500.0
2018-05-17 13:05:00,135.74,135.8,135.71,135.76,4119.0,135.74,135.8,135.71,135.76,4119.0
2018-05-17 13:10:00,135.78,135.91,135.69,135.81,25949.0,135.78,135.91,135.69,135.81,25949.0
2018-05-17 13:15:00,135.76,135.82,135.67,135.72,3568.0,135.76,135.82,135.67,135.72,3568.0
2018-05-17 13:20:00,135.75,135.78,135.67,135.69,5600.0,135.75,135.78,135.67,135.69,5600.0
2018-05-17 13:25:00,135.69,135.73,135.55,135.62,4614.0,135.69,135.73,135.55,135.62,4614.0
2018-05-17 13:30:00,135.52,135.54,135.5,135.53,500.0,135.52,135.54,135.5,135.53,500.0
2018-05-17 13:35:00,135.56,135.6,135.5,135.57,2800.0,135.56,135.6,135.5,135.57,2800.0
2018-05-17 13:40:00,135.55,135.55,135.3,135.34,79447.0,135.55,135.55,135.3,135.34,79447.0
2018-05-17 13:45:00,135.3,135.31,135.03,135.03,3637.0,135.3,135.31,135.03,135.03,3637.0
2018-05-17 13:50:00,135.01,135.19,134.99,135.0,8668.0,135.01,135.19,134.99,135.0,8668.0
2018-05-17 13:55:00,135.06,135.06,134.86,134.99,16734.0,135.06,135.06,134.86,134.99,16734.0
2018-05-17 14:00:00,134.99,135.06,134.58,134.64,21200.0,134.99,135.06,134.58,134.64,21200.0
2018-05-17 14:05:00,134.64,134.98,134.64,134.94,6666.0,134.64,134.98,134.64,134.94,6666.0
2018-05-17 14:10:00,135.0,135.39,134.92,135.27,16525.0,135.0,135.39,134.92,135.27,16525.0
2018-05-17 14:15:00,135.28,135.45,135.24,135.4,13212.0,135.28,135.45,135.24,135.4,13212.0
2018-05-17 14:20:00,135.47,135.48,135.19,135.22,7324.0,135.47,135.48,135.19,135.22,7324.0
2018-05-17 14:25:00,135.27,135.53,135.22,135.38,6490.0,135.27,135.53,135.22,135.38,6490.0
2018-05-17 14:30:00,135.44,135.58,135.37,135.48,5324.0,135.44,135.58,135.37,135.48,5324.0
2018-05-17 14:35:00,135.56,135.7,135.43,135.7,8898.0,135.56,135.7,135.43,135.7,8898.0
2018-05-17 14:40:00,135.71,136.0,135.7,135.98,4600.0,135.71,136.0,135.7,135.98,4600.0
2018-05-17 14:45:00,135.93,135.96,135.79,135.96,7949.0,135.93,135.96,135.79,135.96,7949.0
2018-05-17 14:50:00,135.99,136.38,135.99,136.38,56919.0,135.99,136.38,135.99,136.38,56919.0
2018-05-17 14:55:00,136.35,136.51,136.21,136.45,18551.0,136.35,136.51,136.21,136.45,18551.0
2018-05-17 15:00:00,136.45,136.74,136.44,136.55,9920.0,136.45,136.74,136.44,136.55,9920.0
2018-05-17 15:05:00,136.5,136.66,136.47,136.66,10497.0,136.5,136.66,136.47,136.66,10497.0
2018-05-17 15:10:00,136.67,136.74,136.43,136.69,18852.0,136.67,136.74,136.43,136.69,18852.0
2018-05-17 15:15:00,136.69,136.77,136.57,136.74,26532.0,136.69,136.77,136.57,136.74,26532.0
2018-05-17 15:20:00,136.75,136.79,136.48,136.49,18367.0,136.75,136.79,136.48,136.49,18367.0
2018-05-17 15:25:00,136.53,136.53,136.17,136.17,9742.0,136.53,136.53,136.17,136.17,9742.0
2018-05-17 15:30:00,136.17,136.38,136.13,136.37,12741.0,136.17,136.38,136.13,136.37,12741.0
2018-05-17 15:35:00,136.37,136.38,136.24,136.27,13228.0,136.37,136.38,136.24,136.27,13228.0
2018-05-17 15:40:00,136.23,136.44,136.13,136.4,20137.0,136.23,136.44,136.13,136.4,20137.0
2018-05-17 15:45:00,136.43,136.48,136.34,136.47,18062.0,136.43,136.48,136.34,136.47,18062.0
2018-05-17 15:50:00,136.47,136.58,136.24,136.35,32628.0,136.47,136.58,136.24,136.35,32628.0
2018-05-17 15:55:00,136.34,136.67,136.33,136.49,71650.0,136.34,136.67,136.33,136.49,71650.0
2018-05-18 09:30:00,136.62,137.2,136.25,136.5,69907.0,136.62,137.2,136.25,136.5,69907.0
2018-05-18 09:35:00,136.52,136.75,136.36,136.75,13952.0,136.52,136.75,136.36,136.75,13952.0
2018-05-18 09:40:00,136.66,137.05,136.66,136.94,3400.0,136.66,137.05,136.66,136.94,3400.0
2018-05-18 09:45:00,136.83,137.5,136.83,137.5,11208.0,136.83,137.5,136.83,137.5,11208.0
2018-05-18 09:50:00,137.41,137.78,137.21,137.43,12767.0,137.41,137.78,137.21,137.43,12767.0
2018-05-18 09:55:00,137.49,137.79,137.49,137.59,10783.0,137.49,137.79,137.49,137.59,10783.0
2018-05-18 10:00:00,137.59,138.15,137.53,138.14,57281.0,137.59,138.15,137.53,138.14,57281.0
2018-05-18 10:05:00,138.09,138.24,137.65,137.95,27111.0,138.09,138.24,137.65,137.95,27111.0
2018-05-18 10:10:00,137.97,138.31,137.91,138.3,7540.0,137.97,138.31,137.91,138.3,7540.0
2018-05-18 10:15:00,138.26,138.28,138.06,138.23,4424.0,138.26,138.28,138.06,138.23,4424.0
2018-05-18 10:20:00,138.27,138.63,138.27,138.56,12112.0,138.27,138.63,138.27,138.56,12112.0
2018-05-18 10:25:00,138.54,138.56,138.25,138.3,14429.0,138.54,138.56,138.25,138.3,14429.0
2018-05-18 10:30:00,138.25,138.29,137.55,137.64,14865.0,138.25,138.29,137.55,137.64,14865.0
2018-05-18 10:35:00,137.61,137.63,137.28,137.35,11761.0,137.61,137.63,137.28,137.35,11761.0
2018-05-18 10:40:00,137.4,137.49,137.14,137.4,7069.0,137.4,137.49,137.14,137.4,7069.0
2018-05-18 10:45:00,137.42,137.72,137.38,137.53,4900.0,137.42,137.72,137.38,137.53,4900.0
2018-05-18 10:50:00,137.47,137.59,137.34,137.39,4514.0,137.47,137.59,137.34,137.39,4514.0
2018-05-18 10:55:00,137.33,137.39,137.2,137.31,10531.0,137.33,137.39,137.2,137.31,10531.0
2018-05-18 11:00:00,137.36,137.92,137.36,137.92,8655.0,137.36,137.92,137.36,137.92,8655.0
2018-05-18 11:05:00,137.88,138.27,137.84,138.18,21214.0,137.88,138.27,137.84,138.18,21214.0
2018-05-18 11:10:00,138.22,138.5,138.22,138.26,13479.0,138.22,138.5,138.22,138.26,13479.0
2018-05-18 11:15:00,138.27,138.8,138.19,138.62,11136.0,138.27,138.8,138.19,138.62,11136.0
2018-05-18 11:20:00,138.68,138.87,138.61,138.76,11966.0,138.68,138.87,138.61,138.76,11966.0
2018-05-18 11:25:00,138.79,138.88,138.72,138.84,7889.0,138.79,138.88,138.72,138.84,7889.0
2018-05-18 11:30:00,138.87,139.35,138.84,139.15,32876.0,138.87,139.35,138.84,139.15,32876.0
2018-05-18 11:35:00,139.14,139.61,139.14,139.51,16634.0,139.14,139.61,139.14,139.51,16634.0
2018-05-18 11:40:00,139.55,139.65,139.44,139.65,22422.0,139.55,139.65,139.44,139.65,22422.0
2018-05-18 11:45:00,139.67,139.67,138.69,139.09,23312.0,139.67,139.67,138.69,139.09,23312.0
2018-05-18 11:50:00,138.98,139.03,138.83,138.9,12804.0,138.98,139.03,138.83,138.9,12804.0
2018-05-18 11:55:00,138.92,139.05,138.66,139.05,14200.0,138.92,139.05,138.66,139.05,14200.0
2018-05-18 12:00:00,139.02,139.02,138.63,138.63,4300.0,139.02,139.02,138.63,138.63,4300.0
2018-05-18 12:05:00,138.58,138.92,138.58,138.79,10635.0,138.58,138.92,138.58,138.79,10635.0
2018-05-18 12:10:00,138.78,139.08,138.71,138.71,10300.0,138.78,139.08,138.71,138.71,10300.0
2018-05-18 12:15:00,138.72,138.8,138.59,138.73,20414.0,138.72,138.8,138.59,138.73,20414.0
2018-05-18 12:20:00,138.71,138.71,138.46,138.46,5629.0,138.71,138.71,138.46,138.46,5629.0
2018-05-18 12:25:00,138.42,138.42,137.97,138.02,12336.0,138.42,138.42,137.97,138.02,12336.0
2018-05-18 12:30:00,137.99,138.19,137.84,138.09,9503.0,137.99,138.19,137.84,138.09,9503.0
2018-05-18 12:35:00,138.0,138.13,137.79,138.01,7401.0,138.0,138.13,137.79,138.01,7401.0
2018-05-18 12:40:00,137.95,138.03,137.85,138.0,16616.0,137.95,138.03,137.85,138.0,16616.0
2018-05-18 12:45:00,138.01,138.05,137.93,138.01,4345.0,138.01,138.05,137.93,138.01,4345.0
2018-05-18 12:50:00,138.0,138.15,137.93,138.15,17400.0,138.0,138.15,137.93,138.15,17400.0
2018-05-18 12:55:00,138.08,138.17,138.06,138.16,3497.0,138.08,138.17,138.06,138.16,3497.0
2018-05-18 13:00:00,138.14,138.18,138.06,138.1,4697.0,138.14,138.18,138.06,138.1,4697.0
2018-05-18 13:05:00,138.13,138.19,138.11,138.11,4300.0,138.13,138.19,138.11,138.11,4300.0
2018-05-18 13:10:00,138.12,138.28,138.0,138.28,11890.0,138.12,138.28,138.0,138.28,11890.0
2018-05-18 13:15:00,138.2,138.3,138.12,138.16,5307.0,138.2,138.3,138.12,138.16,5307.0
2018-05-18 13:20:00,138.1,138.14,138.0,138.14,4100.0,138.1,138.14,138.0,138.14,4100.0
2018-05-18 13:25:00,138.1,138.15,138.01,138.09,3624.0,138.1,138.15,138.01,138.09,3624.0
2018-05-18 13:30:00,138.05,138.15,138.0,138.1,27085.0,138.05,138.15,138.0,138.1,27085.0
2018-05-18 13:35:00,138.11,138.28,138.11,138.25,5343.0,138.11,138.28,138.11,138.25,5343.0
2018-05-18 13:40:00,138.26,138.27,138.1,138.14,7348.0,138.26,138.27,138.1,138.14,7348.0
2018-05-18 13:45:00,138.11,138.32,138.11,138.31,6678.0,138.11,138.32,138.11,138.31,6678.0
2018-05-18 13:50:00,138.26,138.44,138.22,138.41,7350.0,138.26,138.44,138.22,138.41,7350.0
2018-05-18 13:55:00,138.41,138.62,138.41,138.51,5130.0,138.41,138.62,138.41,138.51,5130.0
2018-05-18 14:00:00,138.46,138.73,138.46,138.62,17085.0,138.46,138.73,138.46,138.62,17085.0
2018-05-18 14:05:00,138.58,138.69,138.55,138.66,52873.0,138.58,138.69,138.55,138.66,52873.0
2018-05-18 14:10:00,138.63,138.73,138.55,138.64,8965.0,138.63,138.73,138.55,138.64,8965.0
2018-05-18 14:15:00,138.6,138.74,138.55,138.74,10002.0,138.6,138.74,138.55,138.74,10002.0
2018-05-18 14:20:00,138.71,138.77,138.63,138.73,11608.0,138.71,138.77,138.63,138.73,11608.0
2018-05-18 14:25:00,138.74,139.03,138.74,139.03,11270.0,138.74,139.03,138.74,139.03,11270.0
2018-05-18 14:30:00,138.98,139.0,138.77,138.89,21699.0,138.98,139.0,138.77,138.89,21699.0
2018-05-18 14:35:00,138.87,138.99,138.78,138.9,11014.0,138.87,138.99,138.78,138.9,11014.0
2018-05-18 14:40:00,138.85,138.89,138.79,138.84,5769.0,138.85,138.89,138.79,138.84,5769.0
2018-05-18 14:45:00,138.84,138.92,138.72,138.8,8688.0,138.84,138.92,138.72,138.8,8688.0
2018-05-18 14:50:00,138.8,138.86,138.76,138.83,6269.0,138.8,138.86,138.76,138.83,6269.0
2018-05-18 14:55:00,138.84,138.92,138.77,138.86,6480.0,138.84,138.92,138.77,138.86,6480.0
2018-05-18 15:00:00,138.84,138.86,138.75,138.84,25366.0,138.84,138.86,138.75,138.84,25366.0
2018-05-18 15:05:00,138.83,138.91,138.76,138.9,18276.0,138.83,138.91,138.76,138.9,18276.0
2018-05-18 15:10:00,138.89,138.92,138.8,138.8,12715.0,138.89,138.92,138.8,138.8,12715.0
2018-05-18 15:15:00,138.8,138.93,138.8,138.88,12402.0,138.8,138.93,138.8,138.88,12402.0
2018-05-18 15:20:00,138.89,139.0,138.85,138.95,16018.0,138.89,139.0,138.85,138.95,16018.0
2018-05-18 15:25:00,138.92,138.94,138.85,138.94,14001.0,138.92,138.94,138.85,138.94,14001.0
2018-05-18 15:30:00,138.9,138.99,138.89,138.96,15740.0,138.9,138.99,138.89,138.96,15740.0
2018-05-18 15:35:00,138.95,139.2,138.91,139.18,19318.0,138.95,139.2,138.91,139.18,19318.0
2018-05-18 15:40:00,139.18,139.26,139.12,139.12,20534.0,139.18,139.26,139.12,139.12,20534.0
2018-05-18 15:45:00,139.12,139.12,138.88,138.9,30224.0,139.12,139.12,138.88,138.9,30224.0
2018-05-18 15:50:00,138.87,138.91,138.85,138.9,62982.0,138.87,138.91,138.85,138.9,62982.0
2018-05-18 15:55:00,138.91,138.96,138.85,138.86,75382.0,138.91,138.96,138.85,138.86,75382.0
2018-05-21 09:30:00,139.61,139.94,139.18,139.35,38249.0,139.61,139.94,139.18,139.35,38249.0
2018-05-21 09:35:00,139.39,139.59,138.44,138.66,66237.0,139.39,139.59,138.44,138.66,66237.0
2018-05-21 09:40:00,138.76,139.0,138.52,138.66,58863.0,138.76,139.0,138.52,138.66,58863.0
2018-05-21 09:45:00,138.7,138.72,138.6,138.6,80364.0,138.7,138.72,138.6,138.6,80364.0
2018-05-21 09:50:00,138.63,138.73,138.29,138.32,78292.0,138.63,138.73,138.29,138.32,78292.0
2018-05-21 09:55:00,138.29,138.66,138.25,138.51,66385.0,138.29,138.66,138.25,138.51,66385.0
2018-05-21 10:00:00,138.5,138.75,138.49,138.6,123273.0,138.5,138.75,138.49,138.6,123273.0
2018-05-21 10:05:00,138.6,138.87,138.6,138.8,54202.0,138.6,138.87,138.6,138.8,54202.0
2018-05-21 10:10:00,138.78,138.78,138.6,138.65,19595.0,138.78,138.78,138.6,138.65,19595.0
2018-05-21 10:15:00,138.68,138.69,138.5,138.57,28548.0,138.68,138.69,138.5,138.57,28548.0
2018-05-21 10:20:00,138.57,138.65,138.5,138.56,16015.0,138.57,138.65,138.5,138.56,16015.0
2018-05-21 10:25:00,138.64,139.11,138.6,139.0,31536.0,138.64,139.11,138.6,139.0,31536.0
2018-05-21 10:30:00,138.97,139.17,138.72,138.88,15091.0,138.97,139.17,138.72,138.88,15091.0
2018-05-21 10:35:00,138.9,139.14,138.87,138.91,18091.0,138.9,139.14,138.87,138.91,18091.0
2018-05-21 10:40:00,138.89,138.89,138.62,138.68,7774.0,138.89,138.89,138.62,138.68,7774.0
2018-05-21 10:45:00,138.71,138.97,138.63,138.97,6200.0,138.71,138.97,138.63,138.97,6200.0
2018-05-21 10:50:00,138.92,139.18,138.91,139.18,7363.0,138.92,139.18,138.91,139.18,7363.0
2018-05-21 10:55:00,139.14,139.17,139.02,139.11,7219.0,139.14,139.17,139.02,139.11,7219.0
2018-05-21 11:00:00,139.15,139.15,138.77,139.02,17188.0,139.15,139.15,138.77,139.02,17188.0
2018-05-21 11:05:00,138.97,139.17,138.84,138.98,16400.0,138.97,139.17,138.84,138.98,16400.0
2018-05-21 11:10:00,138.98,139.03,138.5,138.52,22168.0,138.98,139.03,138.5,138.52,22168.0
2018-05-21 11:15:00,138.54,138.62,138.3,138.35,33350.0,138.54,138.62,138.3,138.35,33350.0
2018-05-21 11:20:00,138.29,138.34,138.0,138.02,9192.0,138.29,138.34,138.0,138.02,9192.0
2018-05-21 11:25:00,137.86,137.86,137.43,137.65,10814.0,137.86,137.86,137.43,137.65,10814.0
2018-05-21 11:30:00,137.61,137.61,136.92,137.02,9632.0,137.61,137.61,136.92,137.02,9632.0
2018-05-21 11:35:00,136.96,137.46,136.95,137.45,8600.0,136.96,137.46,136.95,137.45,8600.0
2018-05-21 11:40:00,137.41,137.54,137.4,137.48,7718.0,137.41,137.54,137.4,137.48,7718.0
2018-05-21 11:45:00,137.47,137.59,137.4,137.51,13057.0,137.47,137.59,137.4,137.51,13057.0
2018-05-21 11:50:00,137.55,137.6,137.4,137.6,6820.0,137.55,137.6,137.4,137.6,6820.0
2018-05-21 11:55:00,137.6,137.84,137.54,137.78,6675.0,137.6,137.84,137.54,137.78,6675.0
2018-05-21 12:00:00,137.8,137.91,137.7,137.79,19609.0,137.8,137.91,137.7,137.79,19609.0
2018-05-21 12:05:00,137.81,137.84,137.7,137.82,13987.0,137.81,137.84,137.7,137.82,13987.0
2018-05-21 12:10:00,137.81,138.14,137.78,138.14,6687.0,137.81,138.14,137.78,138.14,6687.0
2018-05-21 12:15:00,138.06,138.11,138.0,138.03,8900.0,138.06,138.11,138.0,138.03,8900.0
2018-05-21 12:20:00,138.0,138.07,138.0,138.01,26000.0,138.0,138.07,138.0,138.01,26000.0
2018-05-21 12:25:00,138.02,138.13,138.0,138.03,17260.0,138.02,138.13,138.0,138.03,17260.0
2018-05-21 12:30:00,138.03,138.12,138.0,138.0,20747.0,138.03,138.12,138.0,138.0,20747.0
2018-05-21 12:35:00,138.03,138.12,138.0,138.09,8330.0,138.03,138.12,138.0,138.09,8330.0
2018-05-21 12:40:00,138.05,138.23,138.0,138.21,12438.0,138.05,138.23,138.0,138.21,12438.0
2018-05-21 12:45:00,138.18,138.18,138.0,138.03,8600.0,138.18,138.18,138.0,138.03,8600.0
2018-05-21 12:50:00,138.01,138.06,138.0,138.0,7300.0,138.01,138.06,138.0,138.0,7300.0
2018-05-21 12:55:00,138.01,138.07,137.95,137.99,19448.0,138.01,138.07,137.95,137.99,19448.0
2018-05-21 13:00:00,137.96,138.09,137.88,137.88,8875.0,137.96,138.09,137.88,137.88,8875.0
2018-05-21 13:05:00,137.92,138.09,137.88,138.09,7942.0,137.92,138.09,137.88,138.09,7942.0
2018-05-21 13:10:00,138.05,138.09,137.88,137.91,5500.0,138.05,138.09,137.88,137.91,5500.0
2018-05-21 13:15:00,137.91,138.02,137.88,137.92,7300.0,137.91,138.02,137.88,137.92,7300.0
2018-05-21 13:20:00,137.94,138.17,137.88,138.02,18955.0,137.94,138.17,137.88,138.02,18955.0
2018-05-21 13:25:00,138.02,138.07,137.88,137.96,8390.0,138.02,138.07,137.88,137.96,8390.0
2018-05-21 13:30:00,137.99,138.01,137.88,137.93,16300.0,137.99,138.01,137.88,137.93,16300.0
2018-05-21 13:35:00,137.95,138.05,137.89,137.91,7109.0,137.95,138.05,137.89,137.91,7109.0
2018-05-21 13:40:00,137.9,138.0,137.88,137.95,8200.0,137.9,138.0,137.88,137.95,8200.0
2018-05-21 13:45:00,137.94,138.0,137.88,137.96,12211.0,137.94,138.0,137.88,137.96,12211.0
2018-05-21 13:50:00,137.92,137.96,137.88,137.94,16228.0,137.92,137.96,137.88,137.94,16228.0
2018-05-21 13:55:00,137.93,137.93,137.88,137.9,9100.0,137.93,137.93,137.88,137.9,9100.0
2018-05-21 14:00:00,137.88,137.94,137.87,137.88,27513.0,137.88,137.94,137.87,137.88,27513.0
2018-05-21 14:05:00,137.88,137.92,137.77,137.77,12430.0,137.88,137.92,137.77,137.77,12430.0
2018-05-21 14:10:00,137.77,137.82,137.65,137.66,11673.0,137.77,137.82,137.65,137.66,11673.0
2018-05-21 14:15:00,137.66,137.7,137.65,137.66,16971.0,137.66,137.7,137.65,137.66,16971.0
2018-05-21 14:20:00,137.65,137.65,137.36,137.53,11134.0,137.65,137.65,137.36,137.53,11134.0
2018-05-21 14:25:00,137.56,137.59,137.41,137.46,10230.0,137.56,137.59,137.41,137.46,10230.0
2018-05-21 14:30:00,137.43,137.49,137.39,137.46,49377.0,137.43,137.49,137.39,137.46,49377.0
2018-05-21 14:35:00,137.43,137.47,137.14,137.19,14575.0,137.43,137.47,137.14,137.19,14575.0
2018-05-21 14:40:00,137.2,137.31,137.01,137.29,13059.0,137.2,137.31,137.01,137.29,13059.0
2018-05-21 14:45:00,137.23,137.35,137.17,137.17,11254.0,137.23,137.35,137.17,137.17,11254.0
2018-05-21 14:50:00,137.15,137.15,137.0,137.09,12070.0,137.15,137.15,137.0,137.09,12070.0
2018-05-21 14:55:00,137.08,137.15,137.0,137.03,15853.0,137.08,137.15,137.0,137.03,15853.0
2018-05-21 15:00:00,137.03,137.19,137.0,137.14,12054.0,137.03,137.19,137.0,137.14,12054.0
2018-05-21 15:05:00,137.1,137.16,137.0,137.06,51694.0,137.1,137.16,137.0,137.06,51694.0
2018-05-21 15:10:00,137.06,137.34,137.06,137.33,9949.0,137.06,137.34,137.06,137.33,9949.0
2018-05-21 15:15:00,137.35,137.47,137.21,137.26,10638.0,137.35,137.47,137.21,137.26,10638.0
2018-05-21 15:20:00,137.29,137.3,137.16,137.22,12569.0,137.29,137.3,137.16,137.22,12569.0
2018-05-21 15:25:00,137.23,137.35,137.22,137.27,15134.0,137.23,137.35,137.22,137.27,15134.0
2018-05-21 15:30:00,137.25,137.38,137.25,137.31,20253.0,137.25,137.38,137.25,137.31,20253.0
2018-05-21 15:35:00,137.31,137.38,137.3,137.31,45222.0,137.31,137.38,137.3,137.31,45222.0
2018-05-21 15:40:00,137.31,137.36,137.29,137.33,54492.0,137.31,137.36,137.29,137.33,54492.0
2018-05-21 15:45:00,137.34,137.43,137.15,137.21,38732.0,137.34,137.43,137.15,137.21,38732.0
2018-05-21 15:50:00,137.22,137.73,137.22,137.63,47668.0,137.22,137.73,137.22,137.63,47668.0
2018-05-21 15:55:00,137.65,137.73,137.47,137.67,124395.0,137.65,137.73,137.47,137.67,124395.0
2018-05-22 09:30:00,138.51,138.93,138.05,138.74,17595.0,138.51,138.93,138.05,138.74,17595.0
2018-05-22 09:35:00,138.74,138.9,138.17,138.61,86876.0,138.74,138.9,138.17,138.61,86876.0
2018-05-22 09:40:00,138.72,138.81,138.13,138.13,10839.0,138.72,138.81,138.13,138.13,10839.0
2018-05-22 09:45:00,138.1,139.17,138.1,138.96,27053.0,138.1,139.17,138.1,138.96,27053.0
2018-05-22 09:50:00,138.96,139.09,138.82,138.82,16586.0,138.96,139.09,138.82,138.82,16586.0
2018-05-22 09:55:00,138.86,138.86,138.12,138.14,14834.0,138.86,138.86,138.12,138.14,14834.0
2018-05-22 10:00:00,138.16,138.41,138.08,138.28,21695.0,138.16,138.41,138.08,138.28,21695.0
2018-05-22 10:05:00,138.41,138.79,138.41,138.64,14800.0,138.41,138.79,138.41,138.64,14800.0
2018-05-22 10:10:00,138.61,138.68,138.17,138.18,22681.0,138.61,138.68,138.17,138.18,22681.0
2018-05-22 10:15:00,138.28,138.28,138.01,138.09,16989.0,138.28,138.28,138.01,138.09,16989.0
2018-05-22 10:20:00,138.09,138.36,138.09,138.18,7142.0,138.09,138.36,138.09,138.18,7142.0
2018-05-22 10:25:00,138.17,138.35,138.09,138.12,17089.0,138.17,138.35,138.09,138.12,17089.0
2018-05-22 10:30:00,138.07,138.47,137.92,138.43,20846.0,138.07,138.47,137.92,138.43,20846.0
2018-05-22 10:35:00,138.45,138.73,138.25,138.73,6941.0,138.45,138.73,138.25,138.73,6941.0
2018-05-22 10:40:00,138.68,138.75,138.51,138.65,4950.0,138.68,138.75,138.51,138.65,4950.0
2018-05-22 10:45:00,138.68,139.0,138.6,139.0,31970.0,138.68,139.0,138.6,139.0,31970.0
2018-05-22 10:50:00,139.0,139.08,138.66,138.66,6500.0,139.0,139.08,138.66,138.66,6500.0
2018-05-22 10:55:00,138.66,138.7,138.39,138.59,11273.0,138.66,138.7,138.39,138.59,11273.0
2018-05-22 11:00:00,138.55,138.73,138.34,138.64,79362.0,138.55,138.73,138.34,138.64,79362.0
2018-05-22 11:05:00,138.57,138.76,138.45,138.5,22906.0,138.57,138.76,138.45,138.5,22906.0
2018-05-22 11:10:00,138.48,138.6,138.45,138.46,12966.0,138.48,138.6,138.45,138.46,12966.0
2018-05-22 11:15:00,138.47,138.55,138.36,138.5,26549.0,138.47,138.55,138.36,138.5,26549.0
2018-05-22 11:20:00,138.46,138.6,138.43,138.56,26462.0,138.46,138.6,138.43,138.56,26462.0
2018-05-22 11:25:00,138.56,138.6,138.44,138.58,25398.0,138.56,138.6,138.44,138.58,25398.0
2018-05-22 11:30:00,138.58,138.6,138.14,138.28,41680.0,138.58,138.6,138.14,138.28,41680.0
2018-05-22 11:35:00,138.25,138.5,138.11,138.11,13473.0,138.25,138.5,138.11,138.11,13473.0
2018-05-22 11:40:00,138.09,138.29,137.95,137.95,13943.0,138.09,138.29,137.95,137.95,13943.0
2018-05-22 11:45:00,138.0,138.03,137.71,137.84,33814.0,138.0,138.03,137.71,137.84,33814.0
2018-05-22 11:50:00,137.85,138.36,137.6,137.88,32270.0,137.85,138.36,137.6,137.88,32270.0
2018-05-22 11:55:00,137.85,137.93,137.71,137.75,11900.0,137.85,137.93,137.71,137.75,11900.0
2018-05-22 12:00:00,137.78,137.79,137.59,137.59,6126.0,137.78,137.79,137.59,137.59,6126.0
2018-05-22 12:05:00,137.69,137.74,137.61,137.61,3373.0,137.69,137.74,137.61,137.61,3373.0
2018-05-22 12:10:00,137.53,137.69,137.4,137.53,6684.0,137.53,137.69,137.4,137.53,6684.0
2018-05-22 12:15:00,137.5,137.61,137.36,137.37,20100.0,137.5,137.61,137.36,137.37,20100.0
2018-05-22 12:20:00,137.45,137.45,137.18,137.34,10111.0,137.45,137.45,137.18,137.34,10111.0
2018-05-22 12:25:00,137.34,137.65,137.3,137.65,9028.0,137.34,137.65,137.3,137.65,9028.0
2018-05-22 12:30:00,137.65,137.66,137.31,137.31,7917.0,137.65,137.66,137.31,137.31,7917.0
2018-05-22 12:35:00,137.31,137.41,137.13,137.34,15033.0,137.31,137.41,137.13,137.34,15033.0
2018-05-22 12:40:00,137.34,137.41,137.25,137.25,4680.0,137.34,137.41,137.25,137.25,4680.0
2018-05-22 12:45:00,137.3,137.4,137.17,137.17,6703.0,137.3,137.4,137.17,137.17,6703.0
2018-05-22 12:50:00,137.19,137.29,137.06,137.27,9049.0,137.19,137.29,137.06,137.27,9049.0
2018-05-22 12:55:00,137.28,137.29,137.1,137.1,4337.0,137.28,137.29,137.1,137.1,4337.0
2018-05-22 13:00:00,137.11,137.22,137.06,137.11,7075.0,137.11,137.22,137.06,137.11,7075.0
2018-05-22 13:05:00,137.08,137.16,136.94,137.0,6035.0,137.08,137.16,136.94,137.0,6035.0
2018-05-22 13:10:00,137.0,137.11,136.92,136.92,5408.0,137.0,137.11,136.92,136.92,5408.0
2018-05-22 13:15:00,136.99,137.02,136.92,136.93,3420.0,136.99,137.02,136.92,136.93,3420.0
2018-05-22 13:20:00,136.93,137.18,136.93,137.17,6048.0,136.93,137.18,136.93,137.17,6048.0
2018-05-22 13:25:00,137.14,137.27,137.14,137.27,5451.0,137.14,137.27,137.14,137.27,5451.0
2018-05-22 13:30:00,137.3,137.33,137.12,137.12,5339.0,137.3,137.33,137.12,137.12,5339.0
2018-05-22 13:35:00,137.12,137.2,137.08,137.08,4655.0,137.12,137.2,137.08,137.08,4655.0
2018-05-22 13:40:00,137.08,137.25,137.08,137.08,5900.0,137.08,137.25,137.08,137.08,5900.0
2018-05-22 13:45:00,137.14,137.29,137.14,137.21,8190.0,137.14,137.29,137.14,137.21,8190.0
2018-05-22 13:50:00,137.25,137.28,137.1,137.28,5921.0,137.25,137.28,137.1,137.28,5921.0
2018-05-22 13:55:00,137.17,137.22,137.09,137.18,5279.0,137.17,137.22,137.09,137.18,5279.0
2018-05-22 14:00:00,137.18,137.44,137.12,137.44,9177.0,137.18,137.44,137.12,137.44,9177.0
2018-05-22 14:05:00,137.41,137.55,137.28,137.5,7950.0,137.41,137.55,137.28,137.5,7950.0
2018-05-22 14:10:00,137.49,137.65,137.45,137.57,6198.0,137.49,137.65,137.45,137.57,6198.0
2018-05-22 14:15:00,137.56,137.63,137.41,137.44,16865.0,137.56,137.63,137.41,137.44,16865.0
2018-05-22 14:20:00,137.44,137.52,137.42,137.46,10376.0,137.44,137.52,137.42,137.46,10376.0
2018-05-22 14:25:00,137.46,137.51,137.42,137.43,23611.0,137.46,137.51,137.42,137.43,23611.0
2018-05-22 14:30:00,137.44,137.87,137.42,137.68,18401.0,137.44,137.87,137.42,137.68,18401.0
2018-05-22 14:35:00,137.62,137.7,137.61,137.61,7113.0,137.62,137.7,137.61,137.61,7113.0
2018-05-22 14:40:00,137.59,137.65,137.46,137.54,8170.0,137.59,137.65,137.46,137.54,8170.0
2018-05-22 14:45:00,137.55,137.6,137.39,137.4,14709.0,137.55,137.6,137.39,137.4,14709.0
2018-05-22 14:50:00,137.41,137.43,137.25,137.28,9039.0,137.41,137.43,137.25,137.28,9039.0
2018-05-22 14:55:00,137.28,137.28,137.04,137.08,12783.0,137.28,137.28,137.04,137.08,12783.0
2018-05-22 15:00:00,137.07,137.16,137.02,137.12,21881.0,137.07,137.16,137.02,137.12,21881.0
2018-05-22 15:05:00,137.15,137.23,137.08,137.16,12891.0,137.15,137.23,137.08,137.16,12891.0
2018-05-22 15:10:00,137.16,137.18,136.96,137.0,15844.0,137.16,137.18,136.96,137.0,15844.0
2018-05-22 15:15:00,136.98,137.21,136.97,137.18,15233.0,136.98,137.21,136.97,137.18,15233.0
2018-05-22 15:20:00,137.15,137.19,137.1,137.18,13448.0,137.15,137.19,137.1,137.18,13448.0
2018-05-22 15:25:00,137.18,137.2,136.97,136.97,10418.0,137.18,137.2,136.97,136.97,10418.0
2018-05-22 15:30:00,136.95,137.0,136.85,136.93,16576.0,136.95,137.0,136.85,136.93,16576.0
2018-05-22 15:35:00,136.92,136.92,136.67,136.76,16797.0,136.92,136.92,136.67,136.76,16797.0
2018-05-22 15:40:00,136.77,136.88,136.75,136.8,18056.0,136.77,136.88,136.75,136.8,18056.0
2018-05-22 15:45:00,136.77,136.77,136.63,136.74,22723.0,136.77,136.77,136.63,136.74,22723.0
2018-05-22 15:50:00,136.76,136.86,136.46,136.64,54570.0,136.76,136.86,136.46,136.64,54570.0
2018-05-22 15:55:00,136.64,136.88,136.63,136.71,115628.0,136.64,136.88,136.63,136.71,115628.0
2018-05-23 09:30:00,135.31,135.98,135.02,135.9,28321.0,135.31,135.98,135.02,135.9,28321.0
2018-05-23 09:35:00,135.9,136.63,135.76,136.63,8286.0,135.9,136.63,135.76,136.63,8286.0
2018-05-23 09:40:00,136.5,136.89,136.37,136.69,17388.0,136.5,136.89,136.37,136.69,17388.0
2018-05-23 09:45:00,136.57,137.21,136.57,136.7,16432.0,136.57,137.21,136.57,136.7,16432.0
2018-05-23 09:50:00,136.7,136.81,136.48,136.66,29172.0,136.7,136.81,136.48,136.66,29172.0
2018-05-23 09:55:00,136.68,136.89,136.58,136.58,15850.0,136.68,136.89,136.58,136.58,15850.0
2018-05-23 10:00:00,136.52,136.58,136.15,136.41,14070.0,136.52,136.58,136.15,136.41,14070.0
2018-05-23 10:05:00,136.43,137.17,136.43,137.15,8136.0,136.43,137.17,136.43,137.15,8136.0
2018-05-23 10:10:00,137.07,137.09,136.85,136.91,5978.0,137.07,137.09,136.85,136.91,5978.0
2018-05-23 10:15:00,137.0,137.1,136.72,136.73,7487.0,137.0,137.1,136.72,136.73,7487.0
2018-05-23 10:20:00,136.77,136.96,136.76,136.95,9104.0,136.77,136.96,136.76,136.95,9104.0
2018-05-23 10:25:00,136.95,136.95,136.74,136.74,5750.0,136.95,136.95,136.74,136.74,5750.0
2018-05-23 10:30:00,136.77,136.8,136.61,136.7,6172.0,136.77,136.8,136.61,136.7,6172.0
2018-05-23 10:35:00,136.73,137.1,136.73,137.08,15070.0,136.73,137.1,136.73,137.08,15070.0
2018-05-23 10:40:00,137.08,137.1,136.88,137.07,5632.0,137.08,137.1,136.88,137.07,5632.0
2018-05-23 10:45:00,137.12,137.12,136.93,137.06,6492.0,137.12,137.12,136.93,137.06,6492.0
2018-05-23 10:50:00,137.06,137.07,136.52,136.56,8968.0,137.06,137.07,136.52,136.56,8968.0
2018-05-23 10:55:00,136.57,136.91,136.45,136.81,12996.0,136.57,136.91,136.45,136.81,12996.0
2018-05-23 11:00:00,136.83,137.28,136.79,137.11,10072.0,136.83,137.28,136.79,137.11,10072.0
2018-05-23 11:05:00,137.1,137.23,136.91,137.23,16625.0,137.1,137.23,136.91,137.23,16625.0
2018-05-23 11:10:00,137.26,137.4,137.13,137.36,15327.0,137.26,137.4,137.13,137.36,15327.0
2018-05-23 11:15:00,137.38,137.6,137.31,137.5,9899.0,137.38,137.6,137.31,137.5,9899.0
2018-05-23 11:20:00,137.48,137.94,137.48,137.94,23207.0,137.48,137.94,137.48,137.94,23207.0
2018-05-23 11:25:00,137.89,137.99,137.77,137.8,17146.0,137.89,137.99,137.77,137.8,17146.0
2018-05-23 11:30:00,137.77,137.77,137.39,137.43,14522.0,137.77,137.77,137.39,137.43,14522.0
2018-05-23 11:35:00,137.46,137.8,137.46,137.6,22234.0,137.46,137.8,137.46,137.6,22234.0
2018-05-23 11:40:00,137.57,137.89,137.5,137.82,13106.0,137.57,137.89,137.5,137.82,13106.0
2018-05-23 11:45:00,137.87,138.23,137.81,138.05,23288.0,137.87,138.23,137.81,138.05,23288.0
2018-05-23 11:50:00,138.12,138.2,137.97,138.0,7911.0,138.12,138.2,137.97,138.0,7911.0
2018-05-23 11:55:00,137.98,138.03,137.66,137.66,14327.0,137.98,138.03,137.66,137.66,14327.0
2018-05-23 12:00:00,137.65,137.77,137.52,137.75,10335.0,137.65,137.77,137.52,137.75,10335.0
2018-05-23 12:05:00,137.76,137.92,137.58,137.7,15500.0,137.76,137.92,137.58,137.7,15500.0
2018-05-23 12:10:00,137.63,137.8,137.4,137.47,21637.0,137.63,137.8,137.4,137.47,21637.0
2018-05-23 12:15:00,137.52,137.53,137.03,137.09,27998.0,137.52,137.53,137.03,137.09,27998.0
2018-05-23 12:20:00,137.11,137.22,136.96,137.0,9515.0,137.11,137.22,136.96,137.0,9515.0
2018-05-23 12:25:00,137.0,137.24,137.0,137.08,7332.0,137.0,137.24,137.0,137.08,7332.0
2018-05-23 12:30:00,137.08,137.47,137.08,137.47,8251.0,137.08,137.47,137.08,137.47,8251.0
2018-05-23 12:35:00,137.44,137.56,137.35,137.53,5000.0,137.44,137.56,137.35,137.53,5000.0
2018-05-23 12:40:00,137.57,137.77,137.5,137.76,9011.0,137.57,137.77,137.5,137.76,9011.0
2018-05-23 12:45:00,137.76,137.88,137.68,137.79,9000.0,137.76,137.88,137.68,137.79,9000.0
2018-05-23 12:50:00,137.8,137.83,137.73,137.76,4732.0,137.8,137.83,137.73,137.76,4732.0
2018-05-23 12:55:00,137.77,137.91,137.72,137.79,19249.0,137.77,137.91,137.72,137.79,19249.0
2018-05-23 13:00:00,137.78,137.78,137.63,137.72,21838.0,137.78,137.78,137.63,137.72,21838.0
2018-05-23 13:05:00,137.73,137.84,137.63,137.69,17280.0,137.73,137.84,137.63,137.69,17280.0
2018-05-23 13:10:00,137.68,137.71,137.59,137.65,10957.0,137.68,137.71,137.59,137.65,10957.0
2018-05-23 13:15:00,137.64,137.74,137.58,137.7,6669.0,137.64,137.74,137.58,137.7,6669.0
2018-05-23 13:20:00,137.68,137.78,137.65,137.65,7039.0,137.68,137.78,137.65,137.65,7039.0
2018-05-23 13:25:00,137.66,137.76,137.64,137.75,5344.0,137.66,137.76,137.64,137.75,5344.0
2018-05-23 13:30:00,137.75,137.8,137.71,137.75,7859.0,137.75,137.8,137.71,137.75,7859.0
2018-05-23 13:35:00,137.76,137.87,137.71,137.84,31200.0,137.76,137.87,137.71,137.84,31200.0
2018-05-23 13:40:00,137.86,138.05,137.78,137.98,36846.0,137.86,138.05,137.78,137.98,36846.0
2018-05-23 13:45:00,138.0,138.12,137.93,138.09,8751.0,138.0,138.12,137.93,138.09,8751.0
2018-05-23 13:50:00,138.1,138.23,138.02,138.09,9889.0,138.1,138.23,138.02,138.09,9889.0
2018-05-23 13:55:00,138.1,138.1,137.91,137.94,6500.0,138.1,138.1,137.91,137.94,6500.0
2018-05-23 14:00:00,137.96,138.17,137.79,138.03,13832.0,137.96,138.17,137.79,138.03,13832.0
2018-05-23 14:05:00,138.07,138.69,138.06,138.63,12350.0,138.07,138.69,138.06,138.63,12350.0
2018-05-23 14:10:00,138.74,138.78,138.35,138.61,13020.0,138.74,138.78,138.35,138.61,13020.0
2018-05-23 14:15:00,138.64,138.73,138.51,138.58,8518.0,138.64,138.73,138.51,138.58,8518.0
2018-05-23 14:20:00,138.62,138.74,138.46,138.74,11632.0,138.62,138.74,138.46,138.74,11632.0
2018-05-23 14:25:00,138.71,138.76,138.6,138.62,13014.0,138.71,138.76,138.6,138.62,13014.0
2018-05-23 14:30:00,138.62,138.81,138.61,138.77,21536.0,138.62,138.81,138.61,138.77,21536.0
2018-05-23 14:35:00,138.76,138.83,138.69,138.8,10413.0,138.76,138.83,138.69,138.8,10413.0
2018-05-23 14:40:00,138.78,138.83,138.7,138.77,10051.0,138.78,138.83,138.7,138.77,10051.0
2018-05-23 14:45:00,138.77,138.92,138.74,138.92,11571.0,138.77,138.92,138.74,138.92,11571.0
2018-05-23 14:50:00,138.89,138.99,138.88,138.96,12293.0,138.89,138.99,138.88,138.96,12293.0
2018-05-23 14:55:00,138.97,139.26,138.97,139.23,32576.0,138.97,139.26,138.97,139.23,32576.0
2018-05-23 15:00:00,139.21,139.5,139.13,139.27,25469.0,139.21,139.5,139.13,139.27,25469.0
2018-05-23 15:05:00,139.3,139.38,139.18,139.22,22478.0,139.3,139.38,139.18,139.22,22478.0
2018-05-23 15:10:00,139.22,139.25,139.09,139.23,24622.0,139.22,139.25,139.09,139.23,24622.0
2018-05-23 15:15:00,139.26,139.37,139.0,139.02,33235.0,139.26,139.37,139.0,139.02,33235.0
2018-05-23 15:20:00,139.04,139.05,138.77,138.84,17228.0,139.04,139.05,138.77,138.84,17228.0
2018-05-23 15:25:00,138.84,138.99,138.82,138.88,22791.0,138.84,138.99,138.82,138.88,22791.0
2018-05-23 15:30:00,138.9,138.9,138.68,138.78,18437.0,138.9,138.9,138.68,138.78,18437.0
2018-05-23 15:35:00,138.78,138.83,138.74,138.8,23629.0,138.78,138.83,138.74,138.8,23629.0
2018-05-23 15:40:00,138.8,139.03,138.8,138.98,28672.0,138.8,139.03,138.8,138.98,28672.0
2018-05-23 15:45:00,138.95,139.02,138.86,139.02,32755.0,138.95,139.02,138.86,139.02,32755.0
2018-05-23 15:50:00,139.02,139.44,139.02,139.34,62411.0,139.02,139.44,139.02,139.34,62411.0
2018-05-23 15:55:00,139.34,139.37,138.99,139.3,161786.0,139.34,139.37,138.99,139.3,161786.0
2018-05-24 09:30:00,139.06,139.63,139.05,139.44,66369.0,139.06,139.63,139.05,139.44,66369.0
2018-05-24 09:35:00,139.4,139.47,138.68,138.99,69437.0,139.4,139.47,138.68,138.99,69437.0
2018-05-24 09:40:00,138.95,139.6,138.83,139.04,35100.0,138.95,139.6,138.83,139.04,35100.0
2018-05-24 09:45:00,138.93,138.94,137.89,137.89,68556.0,138.93,138.94,137.89,137.89,68556.0
2018-05-24 09:50:00,137.98,138.0,137.57,137.84,102995.0,137.98,138.0,137.57,137.84,102995.0
2018-05-24 09:55:00,137.76,138.0,137.43,137.89,61872.0,137.76,138.0,137.43,137.89,61872.0
2018-05-24 10:00:00,137.78,137.99,137.68,137.84,29669.0,137.78,137.99,137.68,137.84,29669.0
2018-05-24 10:05:00,137.87,138.35,137.86,138.17,82196.0,137.87,138.35,137.86,138.17,82196.0
2018-05-24 10:10:00,138.24,138.32,137.67,137.67,48712.0,138.24,138.32,137.67,137.67,48712.0
2018-05-24 10:15:00,137.68,137.97,137.63,137.69,37816.0,137.68,137.97,137.63,137.69,37816.0
2018-05-24 10:20:00,137.65,137.79,137.37,137.39,35257.0,137.65,137.79,137.37,137.39,35257.0
2018-05-24 10:25:00,137.5,137.53,137.18,137.31,40966.0,137.5,137.53,137.18,137.31,40966.0
2018-05-24 10:30:00,137.21,137.26,136.93,136.99,49187.0,137.21,137.26,136.93,136.99,49187.0
2018-05-24 10:35:00,137.02,137.14,136.26,136.64,64578.0,137.02,137.14,136.26,136.64,64578.0
2018-05-24 10:40:00,136.64,136.82,136.45,136.56,47798.0,136.64,136.82,136.45,136.56,47798.0
2018-05-24 10:45:00,136.53,137.02,136.5,136.91,39798.0,136.53,137.02,136.5,136.91,39798.0
2018-05-24 10:50:00,136.95,137.11,136.8,136.85,41783.0,136.95,137.11,136.8,136.85,41783.0
2018-05-24 10:55:00,136.83,136.85,136.26,136.48,31180.0,136.83,136.85,136.26,136.48,31180.0
2018-05-24 11:00:00,136.48,136.72,136.12,136.72,27650.0,136.48,136.72,136.12,136.72,27650.0
2018-05-24 11:05:00,136.76,137.1,136.66,136.8,24832.0,136.76,137.1,136.66,136.8,24832.0
2018-05-24 11:10:00,136.85,136.99,136.75,136.97,25814.0,136.85,136.99,136.75,136.97,25814.0
2018-05-24 11:15:00,136.9,136.98,136.61,136.87,27191.0,136.9,136.98,136.61,136.87,27191.0
2018-05-24 11:20:00,136.88,137.1,136.73,136.96,17550.0,136.88,137.1,136.73,136.96,17550.0
2018-05-24 11:25:00,136.96,136.96,136.64,136.92,19828.0,136.96,136.96,136.64,136.92,19828.0
2018-05-24 11:30:00,136.95,137.22,136.87,137.17,13185.0,136.95,137.22,136.87,137.17,13185.0
2018-05-24 11:35:00,137.22,137.25,136.97,137.04,13446.0,137.22,137.25,136.97,137.04,13446.0
2018-05-24 11:40:00,137.04,137.16,137.01,137.14,16469.0,137.04,137.16,137.01,137.14,16469.0
2018-05-24 11:45:00,137.17,137.2,136.81,137.2,27934.0,137.17,137.2,136.81,137.2,27934.0
2018-05-24 11:50:00,137.12,137.42,137.09,137.38,21037.0,137.12,137.42,137.09,137.38,21037.0
2018-05-24 11:55:00,137.38,137.69,137.31,137.62,35484.0,137.38,137.69,137.31,137.62,35484.0
2018-05-24 12:00:00,137.62,137.84,137.59,137.84,16859.0,137.62,137.84,137.59,137.84,16859.0
2018-05-24 12:05:00,137.87,138.0,137.67,137.78,27843.0,137.87,138.0,137.67,137.78,27843.0
2018-05-24 12:10:00,137.78,137.99,137.78,137.89,16236.0,137.78,137.99,137.78,137.89,16236.0
2018-05-24 12:15:00,137.95,138.06,137.93,138.01,10124.0,137.95,138.06,137.93,138.01,10124.0
2018-05-24 12:20:00,138.03,138.29,138.03,138.28,21485.0,138.03,138.29,138.03,138.28,21485.0
2018-05-24 12:25:00,138.29,138.3,138.04,138.21,27635.0,138.29,138.3,138.04,138.21,27635.0
2018-05-24 12:30:00,138.24,138.47,138.2,138.34,10593.0,138.24,138.47,138.2,138.34,10593.0
2018-05-24 12:35:00,138.34,138.35,138.0,138.23,25913.0,138.34,138.35,138.0,138.23,25913.0
2018-05-24 12:40:00,138.15,138.18,138.05,138.17,15689.0,138.15,138.18,138.05,138.17,15689.0
2018-05-24 12:45:00,138.18,138.26,138.05,138.12,10592.0,138.18,138.26,138.05,138.12,10592.0
2018-05-24 12:50:00,138.13,138.3,138.02,138.18,11653.0,138.13,138.3,138.02,138.18,11653.0
2018-05-24 12:55:00,138.19,138.3,138.15,138.3,12508.0,138.19,138.3,138.15,138.3,12508.0
2018-05-24 13:00:00,138.3,138.82,138.25,138.65,26135.0,138.3,138.82,138.25,138.65,26135.0
2018-05-24 13:05:00,138.63,138.7,138.49,138.63,15919.0,138.63,138.7,138.49,138.63,15919.0
2018-05-24 13:10:00,138.6,138.66,138.27,138.27,20524.0,138.6,138.66,138.27,138.27,20524.0
2018-05-24 13:15:00,138.27,138.36,138.24,138.31,12260.0,138.27,138.36,138.24,138.31,12260.0
2018-05-24 13:20:00,138.31,138.47,138.28,138.35,26419.0,138.31,138.47,138.28,138.35,26419.0
2018-05-24 13:25:00,138.34,138.45,138.29,138.36,9350.0,138.34,138.45,138.29,138.36,9350.0
2018-05-24 13:30:00,138.35,138.36,138.13,138.19,19243.0,138.35,138.36,138.13,138.19,19243.0
2018-05-24 13:35:00,138.18,138.37,138.13,138.37,23319.0,138.18,138.37,138.13,138.37,23319.0
2018-05-24 13:40:00,138.38,138.38,138.12,138.12,19643.0,138.38,138.38,138.12,138.12,19643.0
2018-05-24 13:45:00,138.14,138.22,138.0,138.11,21533.0,138.14,138.22,138.0,138.11,21533.0
2018-05-24 13:50:00,138.16,138.21,138.09,138.15,13201.0,138.16,138.21,138.09,138.15,13201.0
2018-05-24 13:55:00,138.11,138.36,138.1,138.36,20244.0,138.11,138.36,138.1,138.36,20244.0
2018-05-24 14:00:00,138.36,138.5,138.23,138.5,17792.0,138.36,138.5,138.23,138.5,17792.0
2018-05-24 14:05:00,138.5,138.59,138.27,138.3,26249.0,138.5,138.59,138.27,138.3,26249.0
2018-05-24 14:10:00,138.28,138.39,138.26,138.35,32370.0,138.28,138.39,138.26,138.35,32370.0
2018-05-24 14:15:00,138.35,138.54,138.33,138.52,22974.0,138.35,138.54,138.33,138.52,22974.0
2018-05-24 14:20:00,138.52,138.77,138.49,138.77,22358.0,138.52,138.77,138.49,138.77,22358.0
2018-05-24 14:25:00,138.77,138.94,138.77,138.91,28893.0,138.77,138.94,138.77,138.91,28893.0
2018-05-24 14:30:00,138.91,139.18,138.91,139.07,20481.0,138.91,139.18,138.91,139.07,20481.0
2018-05-24 14:35:00,139.09,139.26,139.08,139.14,22040.0,139.09,139.26,139.08,139.14,22040.0
2018-05-24 14:40:00,139.14,139.35,139.11,139.34,42341.0,139.14,139.35,139.11,139.34,42341.0
2018-05-24 14:45:00,139.32,139.32,139.15,139.18,35775.0,139.32,139.32,139.15,139.18,35775.0
2018-05-24 14:50:00,139.17,139.33,139.13,139.32,30188.0,139.17,139.33,139.13,139.32,30188.0
2018-05-24 14:55:00,139.31,139.47,139.25,139.31,40407.0,139.31,139.47,139.25,139.31,40407.0
2018-05-24 15:00:00,139.36,139.47,139.26,139.47,34918.0,139.36,139.47,139.26,139.47,34918.0
2018-05-24 15:05:00,139.47,139.5,139.04,139.24,43443.0,139.47,139.5,139.04,139.24,43443.0
2018-05-24 15:10:00,139.26,139.31,139.1,139.17,33376.0,139.26,139.31,139.1,139.17,33376.0
2018-05-24 15:15:00,139.18,139.18,138.89,139.04,30383.0,139.18,139.18,138.89,139.04,30383.0
2018-05-24 15:20:00,139.04,139.08,138.87,138.92,20434.0,139.04,139.08,138.87,138.92,20434.0
2018-05-24 15:25:00,138.92,139.1,138.8,139.02,41508.0,138.92,139.1,138.8,139.02,41508.0
2018-05-24 15:30:00,139.0,139.24,139.0,139.19,42901.0,139.0,139.24,139.0,139.19,42901.0
2018-05-24 15:35:00,139.18,139.22,138.91,138.94,50956.0,139.18,139.22,138.91,138.94,50956.0
2018-05-24 15:40:00,138.94,139.0,138.83,138.83,48168.0,138.94,139.0,138.83,138.83,48168.0
2018-05-24 15:45:00,138.83,138.96,138.76,138.92,61728.0,138.83,138.96,138.76,138.92,61728.0
2018-05-24 15:50:00,138.92,139.04,138.84,138.96,86972.0,138.92,139.04,138.84,138.96,86972.0
2018-05-24 15:55:00,138.95,139.2,138.5,138.91,264186.0,138.95,139.2,138.5,138.91,264186.0
2018-05-25 09:30:00,132.71,139.7,132.3,135.82,537758.0,132.71,139.7,132.3,135.82,537758.0
2018-05-25 09:35:00,135.7,136.22,133.44,133.94,322990.0,135.7,136.22,133.44,133.94,322990.0
2018-05-25 09:40:00,133.86,134.47,133.31,133.72,99117.0,133.86,134.47,133.31,133.72,99117.0
2018-05-25 09:45:00,133.77,135.0,133.7,134.57,151473.0,133.77,135.0,133.7,134.57,151473.0
2018-05-25 09:50:00,134.64,134.81,133.39,133.49,117033.0,134.64,134.81,133.39,133.49,117033.0
2018-05-25 09:55:00,133.46,133.57,132.39,132.5,128211.0,133.46,133.57,132.39,132.5,128211.0
2018-05-25 10:00:00,132.56,133.05,132.14,132.21,149838.0,132.56,133.05,132.14,132.21,149838.0
2018-05-25 10:05:00,132.1,133.8,132.06,133.08,121030.0,132.1,133.8,132.06,133.08,121030.0
2018-05-25 10:10:00,133.09,133.15,132.03,132.32,87986.0,133.09,133.15,132.03,132.32,87986.0
2018-05-25 10:15:00,132.29,132.78,132.12,132.67,101558.0,132.29,132.78,132.12,132.67,101558.0
2018-05-25 10:20:00,132.57,132.83,132.06,132.49,86004.0,132.57,132.83,132.06,132.49,86004.0
2018-05-25 10:25:00,132.54,132.63,131.83,132.03,133840.0,132.54,132.63,131.83,132.03,133840.0
2018-05-25 10:30:00,132.15,132.74,132.12,132.34,59803.0,132.15,132.74,132.12,132.34,59803.0
2018-05-25 10:35:00,132.35,132.48,132.09,132.25,66289.0,132.35,132.48,132.09,132.25,66289.0
2018-05-25 10:40:00,132.24,132.32,131.91,132.16,76084.0,132.24,132.32,131.91,132.16,76084.0
2018-05-25 10:45:00,132.12,132.12,131.63,132.0,81139.0,132.12,132.12,131.63,132.0,81139.0
2018-05-25 10:50:00,132.0,132.14,131.7,132.14,89459.0,132.0,132.14,131.7,132.14,89459.0
2018-05-25 10:55:00,132.08,132.36,131.88,131.99,106598.0,132.08,132.36,131.88,131.99,106598.0
2018-05-25 11:00:00,131.97,132.35,131.94,132.35,44038.0,131.97,132.35,131.94,132.35,44038.0
2018-05-25 11:05:00,132.35,132.44,131.96,132.12,59722.0,132.35,132.44,131.96,132.12,59722.0
2018-05-25 11:10:00,132.04,132.12,131.65,131.7,71961.0,132.04,132.12,131.65,131.7,71961.0
2018-05-25 11:15:00,131.63,131.67,131.32,131.32,71663.0,131.63,131.67,131.32,131.32,71663.0
2018-05-25 11:20:00,131.31,131.64,131.25,131.44,60456.0,131.31,131.64,131.25,131.44,60456.0
2018-05-25 11:25:00,131.44,131.47,131.14,131.42,48646.0,131.44,131.47,131.14,131.42,48646.0
2018-05-25 11:30:00,131.45,132.15,131.24,131.97,89689.0,131.45,132.15,131.24,131.97,89689.0
2018-05-25 11:35:00,131.97,132.3,131.93,132.19,68388.0,131.97,132.3,131.93,132.19,68388.0
2018-05-25 11:40:00,132.22,132.31,131.94,132.1,78195.0,132.22,132.31,131.94,132.1,78195.0
2018-05-25 11:45:00,132.16,132.26,132.0,132.12,63497.0,132.16,132.26,132.0,132.12,63497.0
2018-05-25 11:50:00,132.07,132.51,132.07,132.31,69327.0,132.07,132.51,132.07,132.31,69327.0
2018-05-25 11:55:00,132.24,133.2,132.24,133.1,85987.0,132.24,133.2,132.24,133.1,85987.0
2018-05-25 12:00:00,133.05,133.37,132.6,133.23,63716.0,133.05,133.37,132.6,133.23,63716.0
2018-05-25 12:05:00,133.26,133.38,132.63,132.88,68760.0,133.26,133.38,132.63,132.88,68760.0
2018-05-25 12:10:00,132.85,132.85,132.35,132.5,40862.0,132.85,132.85,132.35,132.5,40862.0
2018-05-25 12:15:00,132.5,132.64,132.23,132.35,38582.0,132.5,132.64,132.23,132.35,38582.0
2018-05-25 12:20:00,132.38,133.16,132.33,133.0,40170.0,132.38,133.16,132.33,133.0,40170.0
2018-05-25 12:25:00,132.98,133.36,132.87,133.05,45109.0,132.98,133.36,132.87,133.05,45109.0
2018-05-25 12:30:00,133.1,133.48,133.06,133.19,90285.0,133.1,133.48,133.06,133.19,90285.0
2018-05-25 12:35:00,133.17,133.44,132.63,132.63,53996.0,133.17,133.44,132.63,132.63,53996.0
2018-05-25 12:40:00,132.67,132.76,132.32,132.39,40319.0,132.67,132.76,132.32,132.39,40319.0
2018-05-25 12:45:00,132.47,132.59,132.15,132.15,43177.0,132.47,132.59,132.15,132.15,43177.0
2018-05-25 12:50:00,132.15,132.3,132.01,132.22,28172.0,132.15,132.3,132.01,132.22,28172.0
2018-05-25 12:55:00,132.23,132.39,131.95,132.05,37405.0,132.23,132.39,131.95,132.05,37405.0
2018-05-25 13:00:00,132.03,132.15,132.0,132.07,10697.0,132.03,132.15,132.0,132.07,10697.0
2018-05-25 13:05:00,132.06,132.18,132.02,132.04,16300.0,132.06,132.18,132.02,132.04,16300.0
2018-05-25 13:10:00,132.06,132.15,131.85,131.85,25119.0,132.06,132.15,131.85,131.85,25119.0
2018-05-25 13:15:00,131.87,132.11,131.86,132.07,21237.0,131.87,132.11,131.86,132.07,21237.0
2018-05-25 13:20:00,132.08,132.24,132.03,132.17,28189.0,132.08,132.24,132.03,132.17,28189.0
2018-05-25 13:25:00,132.15,132.26,132.05,132.21,20132.0,132.15,132.26,132.05,132.21,20132.0
2018-05-25 13:30:00,132.19,132.19,132.05,132.12,18460.0,132.19,132.19,132.05,132.12,18460.0
2018-05-25 13:35:00,132.11,132.36,132.08,132.25,13823.0,132.11,132.36,132.08,132.25,13823.0
2018-05-25 13:40:00,132.22,132.58,132.22,132.55,24794.0,132.22,132.58,132.22,132.55,24794.0
2018-05-25 13:45:00,132.59,132.73,132.51,132.62,32460.0,132.59,132.73,132.51,132.62,32460.0
2018-05-25 13:50:00,132.61,132.76,132.55,132.71,21775.0,132.61,132.76,132.55,132.71,21775.0
2018-05-25 13:55:00,132.69,132.73,132.5,132.66,37460.0,132.69,132.73,132.5,132.66,37460.0
2018-05-25 14:00:00,132.61,132.74,132.52,132.65,19817.0,132.61,132.74,132.52,132.65,19817.0
2018-05-25 14:05:00,132.62,133.47,132.62,133.47,39690.0,132.62,133.47,132.62,133.47,39690.0
2018-05-25 14:10:00,133.41,133.53,133.14,133.25,53826.0,133.41,133.53,133.14,133.25,53826.0
2018-05-25 14:15:00,133.25,133.5,133.22,133.48,38163.0,133.25,133.5,133.22,133.48,38163.0
2018-05-25 14:20:00,133.45,133.61,133.34,133.59,53663.0,133.45,133.61,133.34,133.59,53663.0
2018-05-25 14:25:00,133.57,133.58,133.14,133.29,39893.0,133.57,133.58,133.14,133.29,39893.0
2018-05-25 14:30:00,133.3,133.39,132.69,132.71,51049.0,133.3,133.39,132.69,132.71,51049.0
2018-05-25 14:35:00,132.69,132.7,132.17,132.17,53554.0,132.69,132.7,132.17,132.17,53554.0
2018-05-25 14:40:00,132.16,132.3,131.81,132.01,73917.0,132.16,132.3,131.81,132.01,73917.0
2018-05-25 14:45:00,132.02,132.16,131.97,132.01,39529.0,132.02,132.16,131.97,132.01,39529.0
2018-05-25 14:50:00,131.99,132.11,131.89,131.91,34698.0,131.99,132.11,131.89,131.91,34698.0
2018-05-25 14:55:00,131.95,131.95,131.72,131.77,48205.0,131.95,131.95,131.72,131.77,48205.0
2018-05-25 15:00:00,131.8,131.92,131.72,131.88,35980.0,131.8,131.92,131.72,131.88,35980.0
2018-05-25 15:05:00,131.9,132.17,131.89,132.17,38666.0,131.9,132.17,131.89,132.17,38666.0
2018-05-25 15:10:00,132.2,132.38,132.18,132.35,23856.0,132.2,132.38,132.18,132.35,23856.0
2018-05-25 15:15:00,132.37,132.45,132.23,132.33,40477.0,132.37,132.45,132.23,132.33,40477.0
2018-05-25 15:20:00,132.37,132.4,132.18,132.21,35917.0,132.37,132.4,132.18,132.21,35917.0
2018-05-25 15:25:00,132.24,132.31,132.19,132.28,44003.0,132.24,132.31,132.19,132.28,44003.0
2018-05-25 15:30:00,132.27,132.44,132.25,132.44,33114.0,132.27,132.44,132.25,132.44,33114.0
2018-05-25 15:35:00,132.44,132.68,132.42,132.48,53939.0,132.44,132.68,132.42,132.48,53939.0
2018-05-25 15:40:00,132.47,132.48,132.36,132.39,61404.0,132.47,132.48,132.36,132.39,61404.0
2018-05-25 15:45:00,132.38,132.55,132.38,132.45,65322.0,132.38,132.55,132.38,132.45,65322.0
2018-05-25 15:50:00,132.48,133.07,132.48,132.82,130319.0,132.48,133.07,132.48,132.82,130319.0
2018-05-25 15:55:00,132.84,132.97,132.72,132.75,167568.0,132.84,132.97,132.72,132.75,167568.0
2018-05-29 09:30:00,131.82,132.24,131.23,131.25,58740.0,131.82,132.24,131.23,131.25,58740.0
2018-05-29 09:35:00,131.27,131.62,131.1,131.11,48482.0,131.27,131.62,131.1,131.11,48482.0
2018-05-29 09:40:00,131.12,131.63,130.82,131.63,35790.0,131.12,131.63,130.82,131.63,35790.0
2018-05-29 09:45:00,131.58,132.02,131.54,131.55,30330.0,131.58,132.02,131.54,131.55,30330.0
2018-05-29 09:50:00,131.56,131.89,131.54,131.82,15721.0,131.56,131.89,131.54,131.82,15721.0
2018-05-29 09:55:00,131.82,131.97,131.59,131.74,27708.0,131.82,131.97,131.59,131.74,27708.0
2018-05-29 10:00:00,131.64,131.77,131.34,131.7,25283.0,131.64,131.77,131.34,131.7,25283.0
2018-05-29 10:05:00,131.72,131.79,131.07,131.21,24763.0,131.72,131.79,131.07,131.21,24763.0
2018-05-29 10:10:00,131.18,131.35,130.55,130.55,57931.0,131.18,131.35,130.55,130.55,57931.0
2018-05-29 10:15:00,130.55,130.82,130.27,130.31,24705.0,130.55,130.82,130.27,130.31,24705.0
2018-05-29 10:20:00,130.29,130.57,130.28,130.43,17621.0,130.29,130.57,130.28,130.43,17621.0
2018-05-29 10:25:00,130.42,130.42,129.96,130.19,38048.0,130.42,130.42,129.96,130.19,38048.0
2018-05-29 10:30:00,130.18,130.18,129.72,129.77,18007.0,130.18,130.18,129.72,129.77,18007.0
2018-05-29 10:35:00,129.75,130.31,129.6,130.27,38047.0,129.75,130.31,129.6,130.27,38047.0
2018-05-29 10:40:00,130.34,130.43,130.14,130.38,28130.0,130.34,130.43,130.14,130.38,28130.0
2018-05-29 10:45:00,130.41,130.64,130.25,130.52,31217.0,130.41,130.64,130.25,130.52,31217.0
2018-05-29 10:50:00,130.58,130.8,130.14,130.16,38076.0,130.58,130.8,130.14,130.16,38076.0
2018-05-29 10:55:00,130.15,130.47,130.11,130.39,22356.0,130.15,130.47,130.11,130.39,22356.0
2018-05-29 11:00:00,130.4,130.42,130.23,130.38,19318.0,130.4,130.42,130.23,130.38,19318.0
2018-05-29 11:05:00,130.35,130.35,130.12,130.33,16772.0,130.35,130.35,130.12,130.33,16772.0
2018-05-29 11:10:00,130.33,130.82,130.33,130.61,23552.0,130.33,130.82,130.33,130.61,23552.0
2018-05-29 11:15:00,130.63,130.87,130.58,130.69,19530.0,130.63,130.87,130.58,130.69,19530.0
2018-05-29 11:20:00,130.68,131.01,130.58,130.78,17470.0,130.68,131.01,130.58,130.78,17470.0
2018-05-29 11:25:00,130.73,131.01,130.54,130.82,17296.0,130.73,131.01,130.54,130.82,17296.0
2018-05-29 11:30:00,130.86,131.08,130.77,130.96,13980.0,130.86,131.08,130.77,130.96,13980.0
2018-05-29 11:35:00,130.93,130.93,130.48,130.53,17500.0,130.93,130.93,130.48,130.53,17500.0
2018-05-29 11:40:00,130.5,130.52,129.92,129.94,20620.0,130.5,130.52,129.92,129.94,20620.0
2018-05-29 11:45:00,129.93,130.12,129.75,130.08,11579.0,129.93,130.12,129.75,130.08,11579.0
2018-05-29 11:50:00,130.1,130.15,129.86,130.03,13696.0,130.1,130.15,129.86,130.03,13696.0
2018-05-29 11:55:00,130.03,130.21,129.93,130.2,14810.0,130.03,130.21,129.93,130.2,14810.0
2018-05-29 12:00:00,130.12,130.16,129.68,129.8,21318.0,130.12,130.16,129.68,129.8,21318.0
2018-05-29 12:05:00,129.8,129.88,129.6,129.6,18059.0,129.8,129.88,129.6,129.6,18059.0
2018-05-29 12:10:00,129.64,129.64,129.22,129.22,30667.0,129.64,129.64,129.22,129.22,30667.0
2018-05-29 12:15:00,129.22,129.48,129.22,129.47,15238.0,129.22,129.48,129.22,129.47,15238.0
2018-05-29 12:20:00,129.49,129.72,129.42,129.59,18733.0,129.49,129.72,129.42,129.59,18733.0
2018-05-29 12:25:00,129.61,129.66,129.36,129.44,33422.0,129.61,129.66,129.36,129.44,33422.0
2018-05-29 12:30:00,129.44,129.73,129.4,129.68,23059.0,129.44,129.73,129.4,129.68,23059.0
2018-05-29 12:35:00,129.69,130.01,129.66,129.66,13805.0,129.69,130.01,129.66,129.66,13805.0
2018-05-29 12:40:00,129.74,129.89,129.74,129.86,11814.0,129.74,129.89,129.74,129.86,11814.0
2018-05-29 12:45:00,129.83,129.87,129.57,129.78,19779.0,129.83,129.87,129.57,129.78,19779.0
2018-05-29 12:50:00,129.83,129.91,129.73,129.86,18423.0,129.83,129.91,129.73,129.86,18423.0
2018-05-29 12:55:00,129.91,129.92,129.75,129.84,22029.0,129.91,129.92,129.75,129.84,22029.0
2018-05-29 13:00:00,129.83,129.91,129.58,129.63,20074.0,129.83,129.91,129.58,129.63,20074.0
2018-05-29 13:05:00,129.66,129.72,129.32,129.39,12197.0,129.66,129.72,129.32,129.39,12197.0
2018-05-29 13:10:00,129.42,129.47,129.29,129.39,15805.0,129.42,129.47,129.29,129.39,15805.0
2018-05-29 13:15:00,129.34,129.58,129.22,129.57,11407.0,129.34,129.58,129.22,129.57,11407.0
2018-05-29 13:20:00,129.65,129.9,129.61,129.82,17354.0,129.65,129.9,129.61,129.82,17354.0
2018-05-29 13:25:00,129.85,130.04,129.79,129.93,25754.0,129.85,130.04,129.79,129.93,25754.0
2018-05-29 13:30:00,129.9,129.93,129.57,129.64,14428.0,129.9,129.93,129.57,129.64,14428.0
2018-05-29 13:35:00,129.66,129.69,129.4,129.4,26572.0,129.66,129.69,129.4,129.4,26572.0
2018-05-29 13:40:00,129.46,129.58,129.39,129.44,18543.0,129.46,129.58,129.39,129.44,18543.0
2018-05-29 13:45:00,129.42,129.76,129.41,129.67,17233.0,129.42,129.76,129.41,129.67,17233.0
2018-05-29 13:50:00,129.66,129.86,129.66,129.76,18680.0,129.66,129.86,129.66,129.76,18680.0
2018-05-29 13:55:00,129.72,129.84,129.6,129.62,21347.0,129.72,129.84,129.6,129.62,21347.0
2018-05-29 14:00:00,129.59,129.65,129.26,129.28,19105.0,129.59,129.65,129.26,129.28,19105.0
2018-05-29 14:05:00,129.33,129.52,129.32,129.41,16877.0,129.33,129.52,129.32,129.41,16877.0
2018-05-29 14:10:00,129.41,129.55,129.34,129.44,18670.0,129.41,129.55,129.34,129.44,18670.0
2018-05-29 14:15:00,129.44,129.5,129.32,129.43,18243.0,129.44,129.5,129.32,129.43,18243.0
2018-05-29 14:20:00,129.4,129.42,129.13,129.38,25417.0,129.4,129.42,129.13,129.38,25417.0
2018-05-29 14:25:00,129.41,129.59,129.27,129.5,17876.0,129.41,129.59,129.27,129.5,17876.0
2018-05-29 14:30:00,129.48,129.66,129.44,129.48,15016.0,129.48,129.66,129.44,129.48,15016.0
2018-05-29 14:35:00,129.52,129.69,129.33,129.37,18788.0,129.52,129.69,129.33,129.37,18788.0
2018-05-29 14:40:00,129.38,129.6,129.2,129.23,21407.0,129.38,129.6,129.2,129.23,21407.0
2018-05-29 14:45:00,129.21,129.39,129.16,129.17,27132.0,129.21,129.39,129.16,129.17,27132.0
2018-05-29 14:50:00,129.18,129.2,129.02,129.03,18466.0,129.18,129.2,129.02,129.03,18466.0
2018-05-29 14:55:00,129.01,129.04,128.68,128.68,39754.0,129.01,129.04,128.68,128.68,39754.0
2018-05-29 15:00:00,128.68,128.95,128.64,128.81,37845.0,128.68,128.95,128.64,128.81,37845.0
2018-05-29 15:05:00,128.78,128.85,128.5,128.61,24136.0,128.78,128.85,128.5,128.61,24136.0
2018-05-29 15:10:00,128.64,128.73,128.46,128.46,27561.0,128.64,128.73,128.46,128.46,27561.0
2018-05-29 15:15:00,128.48,128.48,128.26,128.28,34219.0,128.48,128.48,128.26,128.28,34219.0
2018-05-29 15:20:00,128.28,128.4,128.14,128.4,67302.0,128.28,128.4,128.14,128.4,67302.0
2018-05-29 15:25:00,128.41,128.45,128.18,128.45,52475.0,128.41,128.45,128.18,128.45,52475.0
2018-05-29 15:30:00,128.45,128.87,128.42,128.86,42685.0,128.45,128.87,128.42,128.86,42685.0
2018-05-29 15:35:00,128.86,129.15,128.74,129.08,70882.0,128.86,129.15,128.74,129.08,70882.0
2018-05-29 15:40:00,129.08,129.37,129.08,129.34,57270.0,129.08,129.37,129.08,129.34,57270.0
2018-05-29 15:45:00,129.36,129.52,129.29,129.44,66824.0,129.36,129.52,129.29,129.44,66824.0
2018-05-29 15:50:00,129.47,129.59,129.29,129.38,76731.0,129.47,129.59,129.29,129.38,76731.0
2018-05-29 15:55:00,129.39,129.66,129.36,129.62,158563.0,129.39,129.66,129.36,129.62,158563.0
2018-05-30 09:30:00,130.54,130.99,130.17,130.18,36043.0,130.54,130.99,130.17,130.18,36043.0
2018-05-30 09:35:00,130.28,130.63,130.17,130.45,28349.0,130.28,130.63,130.17,130.45,28349.0
2018-05-30 09:40:00,130.62,130.84,130.45,130.83,52517.0,130.62,130.84,130.45,130.83,52517.0
2018-05-30 09:45:00,130.83,131.24,130.72,130.75,20383.0,130.83,131.24,130.72,130.75,20383.0
2018-05-30 09:50:00,130.77,130.84,130.23,130.31,36083.0,130.77,130.84,130.23,130.31,36083.0
2018-05-30 09:55:00,130.26,130.6,130.23,130.56,34661.0,130.26,130.6,130.23,130.56,34661.0
2018-05-30 10:00:00,130.59,130.76,130.36,130.38,16534.0,130.59,130.76,130.36,130.38,16534.0
2018-05-30 10:05:00,130.38,130.79,130.38,130.67,19248.0,130.38,130.79,130.38,130.67,19248.0
2018-05-30 10:10:00,130.71,130.78,130.59,130.75,21696.0,130.71,130.78,130.59,130.75,21696.0
2018-05-30 10:15:00,130.68,131.2,130.68,130.79,11291.0,130.68,131.2,130.68,130.79,11291.0
2018-05-30 10:20:00,130.79,130.82,130.5,130.61,11127.0,130.79,130.82,130.5,130.61,11127.0
2018-05-30 10:25:00,130.65,130.95,130.65,130.95,9200.0,130.65,130.95,130.65,130.95,9200.0
2018-05-30 10:30:00,130.92,131.03,130.84,130.96,13686.0,130.92,131.03,130.84,130.96,13686.0
2018-05-30 10:35:00,131.0,131.08,130.72,130.77,21077.0,131.0,131.08,130.72,130.77,21077.0
2018-05-30 10:40:00,130.81,131.41,130.73,131.41,14486.0,130.81,131.41,130.73,131.41,14486.0
2018-05-30 10:45:00,131.36,131.5,131.27,131.34,22455.0,131.36,131.5,131.27,131.34,22455.0
2018-05-30 10:50:00,131.37,131.5,131.31,131.37,21372.0,131.37,131.5,131.31,131.37,21372.0
2018-05-30 10:55:00,131.32,131.53,131.24,131.29,20550.0,131.32,131.53,131.24,131.29,20550.0
2018-05-30 11:00:00,131.36,131.43,131.24,131.24,15653.0,131.36,131.43,131.24,131.24,15653.0
2018-05-30 11:05:00,131.22,131.36,131.17,131.36,10616.0,131.22,131.36,131.17,131.36,10616.0
2018-05-30 11:10:00,131.42,131.87,131.42,131.83,12678.0,131.42,131.87,131.42,131.83,12678.0
2018-05-30 11:15:00,131.87,131.92,131.71,131.77,12428.0,131.87,131.92,131.71,131.77,12428.0
2018-05-30 11:20:00,131.74,131.74,131.48,131.59,12092.0,131.74,131.74,131.48,131.59,12092.0
2018-05-30 11:25:00,131.6,131.83,131.6,131.71,10909.0,131.6,131.83,131.6,131.71,10909.0
2018-05-30 11:30:00,131.73,131.76,131.55,131.76,19857.0,131.73,131.76,131.55,131.76,19857.0
2018-05-30 11:35:00,131.78,132.04,131.77,131.86,20849.0,131.78,132.04,131.77,131.86,20849.0
2018-05-30 11:40:00,131.86,131.91,131.68,131.72,11190.0,131.86,131.91,131.68,131.72,11190.0
2018-05-30 11:45:00,131.73,131.81,131.56,131.81,18212.0,131.73,131.81,131.56,131.81,18212.0
2018-05-30 11:50:00,131.85,131.92,131.6,131.66,14500.0,131.85,131.92,131.6,131.66,14500.0
2018-05-30 11:55:00,131.69,131.85,131.61,131.8,11304.0,131.69,131.85,131.61,131.8,11304.0
2018-05-30 12:00:00,131.84,131.97,131.62,131.63,8798.0,131.84,131.97,131.62,131.63,8798.0
2018-05-30 12:05:00,131.63,131.63,131.35,131.53,15603.0,131.63,131.63,131.35,131.53,15603.0
2018-05-30 12:10:00,131.53,131.63,131.32,131.34,8173.0,131.53,131.63,131.32,131.34,8173.0
2018-05-30 12:15:00,131.3,131.32,131.07,131.14,11281.0,131.3,131.32,131.07,131.14,11281.0
2018-05-30 12:20:00,131.14,131.39,131.14,131.24,11235.0,131.14,131.39,131.14,131.24,11235.0
2018-05-30 12:25:00,131.21,131.45,131.12,131.28,8819.0,131.21,131.45,131.12,131.28,8819.0
2018-05-30 12:30:00,131.28,131.28,131.06,131.06,5900.0,131.28,131.28,131.06,131.06,5900.0
2018-05-30 12:35:00,131.03,131.11,130.99,131.11,15858.0,131.03,131.11,130.99,131.11,15858.0
2018-05-30 12:40:00,131.11,131.12,130.81,130.98,22977.0,131.11,131.12,130.81,130.98,22977.0
2018-05-30 12:45:00,130.97,130.97,130.83,130.89,7207.0,130.97,130.97,130.83,130.89,7207.0
2018-05-30 12:50:00,130.89,130.91,130.57,130.75,15733.0,130.89,130.91,130.57,130.75,15733.0
2018-05-30 12:55:00,130.77,130.85,130.66,130.72,10728.0,130.77,130.85,130.66,130.72,10728.0
2018-05-30 13:00:00,130.72,130.87,130.68,130.83,28720.0,130.72,130.87,130.68,130.83,28720.0
2018-05-30 13:05:00,130.8,130.83,130.72,130.72,11294.0,130.8,130.83,130.72,130.72,11294.0
2018-05-30 13:10:00,130.69,130.69,130.4,130.61,13702.0,130.69,130.69,130.4,130.61,13702.0
2018-05-30 13:15:00,130.59,130.75,130.59,130.67,9200.0,130.59,130.75,130.59,130.67,9200.0
2018-05-30 13:20:00,130.69,130.7,130.52,130.55,15503.0,130.69,130.7,130.52,130.55,15503.0
2018-05-30 13:25:00,130.54,130.64,130.47,130.5,20289.0,130.54,130.64,130.47,130.5,20289.0
2018-05-30 13:30:00,130.55,130.75,130.55,130.55,15127.0,130.55,130.75,130.55,130.55,15127.0
2018-05-30 13:35:00,130.54,130.54,130.38,130.42,11524.0,130.54,130.54,130.38,130.42,11524.0
2018-05-30 13:40:00,130.45,130.45,130.22,130.23,11284.0,130.45,130.45,130.22,130.23,11284.0
2018-05-30 13:45:00,130.24,130.41,130.23,130.39,9494.0,130.24,130.41,130.23,130.39,9494.0
2018-05-30 13:50:00,130.36,130.4,130.08,130.08,10009.0,130.36,130.4,130.08,130.08,10009.0
2018-05-30 13:55:00,130.1,130.13,129.96,130.07,13374.0,130.1,130.13,129.96,130.07,13374.0
2018-05-30 14:00:00,130.08,130.2,130.05,130.16,12127.0,130.08,130.2,130.05,130.16,12127.0
2018-05-30 14:05:00,130.13,130.18,130.01,130.08,13837.0,130.13,130.18,130.01,130.08,13837.0
2018-05-30 14:10:00,130.08,130.13,130.04,130.12,9407.0,130.08,130.13,130.04,130.12,9407.0
2018-05-30 14:15:00,130.12,130.12,129.86,129.95,17058.0,130.12,130.12,129.86,129.95,17058.0
2018-05-30 14:20:00,129.97,129.97,129.86,129.88,14339.0,129.97,129.97,129.86,129.88,14339.0
2018-05-30 14:25:00,129.88,129.92,129.8,129.9,12218.0,129.88,129.92,129.8,129.9,12218.0
2018-05-30 14:30:00,129.9,130.29,129.84,130.29,18020.0,129.9,130.29,129.84,130.29,18020.0
2018-05-30 14:35:00,130.25,130.28,130.17,130.17,10436.0,130.25,130.28,130.17,130.17,10436.0
2018-05-30 14:40:00,130.18,130.27,129.97,129.99,16444.0,130.18,130.27,129.97,129.99,16444.0
2018-05-30 14:45:00,130.01,130.05,129.86,129.87,11542.0,130.01,130.05,129.86,129.87,11542.0
2018-05-30 14:50:00,129.88,129.95,129.84,129.88,12900.0,129.88,129.95,129.84,129.88,12900.0
2018-05-30 14:55:00,129.86,129.94,129.81,129.83,14581.0,129.86,129.94,129.81,129.83,14581.0
2018-05-30 15:00:00,129.84,129.85,129.77,129.79,19319.0,129.84,129.85,129.77,129.79,19319.0
2018-05-30 15:05:00,129.8,129.87,129.78,129.79,24695.0,129.8,129.87,129.78,129.79,24695.0
2018-05-30 15:10:00,129.79,129.81,129.59,129.65,24485.0,129.79,129.81,129.59,129.65,24485.0
2018-05-30 15:15:00,129.64,129.71,129.59,129.6,21996.0,129.64,129.71,129.59,129.6,21996.0
2018-05-30 15:20:00,129.61,129.62,129.5,129.52,25143.0,129.61,129.62,129.5,129.52,25143.0
2018-05-30 15:25:00,129.51,129.57,129.42,129.51,26274.0,129.51,129.57,129.42,129.51,26274.0
2018-05-30 15:30:00,129.5,129.51,129.21,129.31,58590.0,129.5,129.51,129.21,129.31,58590.0
2018-05-30 15:35:00,129.31,129.34,129.06,129.06,41732.0,129.31,129.34,129.06,129.06,41732.0
2018-05-30 15:40:00,129.07,129.11,128.77,129.09,81828.0,129.07,129.11,128.77,129.09,81828.0
2018-05-30 15:45:00,129.09,129.2,128.88,129.19,61685.0,129.09,129.2,128.88,129.19,61685.0
2018-05-30 15:50:00,129.2,129.44,129.2,129.42,64181.0,129.2,129.44,129.2,129.42,64181.0
2018-05-30 15:55:00,129.41,129.51,129.31,129.36,98903.0,129.41,129.51,129.31,129.36,98903.0
2018-05-31 09:30:00,129.51,130.24,129.47,129.81,35474.0,129.51,130.24,129.47,129.81,35474.0
2018-05-31 09:35:00,129.83,130.5,129.63,130.45,14895.0,129.83,130.5,129.63,130.45,14895.0
2018-05-31 09:40:00,130.44,131.2,130.44,130.53,29551.0,130.44,131.2,130.44,130.53,29551.0
2018-05-31 09:45:00,130.43,130.94,130.41,130.66,13776.0,130.43,130.94,130.41,130.66,13776.0
2018-05-31 09:50:00,130.7,130.9,130.39,130.88,11825.0,130.7,130.9,130.39,130.88,11825.0
2018-05-31 09:55:00,130.88,131.07,130.77,130.88,9850.0,130.88,131.07,130.77,130.88,9850.0
2018-05-31 10:00:00,130.85,131.01,130.65,130.71,9106.0,130.85,131.01,130.65,130.71,9106.0
2018-05-31 10:05:00,130.67,130.69,130.18,130.19,22032.0,130.67,130.69,130.18,130.19,22032.0
2018-05-31 10:10:00,130.18,130.47,130.13,130.38,14494.0,130.18,130.47,130.13,130.38,14494.0
2018-05-31 10:15:00,130.35,130.54,130.11,130.11,8577.0,130.35,130.54,130.11,130.11,8577.0
2018-05-31 10:20:00,130.14,130.22,129.9,129.9,7876.0,130.14,130.22,129.9,129.9,7876.0
2018-05-31 10:25:00,129.92,130.32,129.92,130.26,10928.0,129.92,130.32,129.92,130.26,10928.0
2018-05-31 10:30:00,130.21,130.31,130.13,130.16,7780.0,130.21,130.31,130.13,130.16,7780.0
2018-05-31 10:35:00,130.11,130.15,129.95,130.01,5880.0,130.11,130.15,129.95,130.01,5880.0
2018-05-31 10:40:00,130.03,130.24,129.89,129.94,14531.0,130.03,130.24,129.89,129.94,14531.0
2018-05-31 10:45:00,129.97,130.11,129.53,129.62,10263.0,129.97,130.11,129.53,129.62,10263.0
2018-05-31 10:50:00,129.57,129.83,129.5,129.83,8891.0,129.57,129.83,129.5,129.83,8891.0
2018-05-31 10:55:00,129.84,129.86,129.64,129.67,6556.0,129.84,129.86,129.64,129.67,6556.0
2018-05-31 11:00:00,129.64,129.91,129.57,129.9,9622.0,129.64,129.91,129.57,129.9,9622.0
2018-05-31 11:05:00,129.95,129.96,129.8,129.8,4160.0,129.95,129.96,129.8,129.8,4160.0
2018-05-31 11:10:00,129.79,129.86,129.65,129.78,12234.0,129.79,129.86,129.65,129.78,12234.0
2018-05-31 11:15:00,129.76,129.76,129.31,129.41,15431.0,129.76,129.76,129.31,129.41,15431.0
2018-05-31 11:20:00,129.4,129.65,129.33,129.49,24335.0,129.4,129.65,129.33,129.49,24335.0
2018-05-31 11:25:00,129.57,129.69,129.47,129.6,30091.0,129.57,129.69,129.47,129.6,30091.0
2018-05-31 11:30:00,129.58,129.67,129.48,129.61,6142.0,129.58,129.67,129.48,129.61,6142.0
2018-05-31 11:35:00,129.57,130.11,129.51,130.03,9112.0,129.57,130.11,129.51,130.03,9112.0
2018-05-31 11:40:00,130.09,130.53,130.06,130.44,12153.0,130.09,130.53,130.06,130.44,12153.0
2018-05-31 11:45:00,130.48,130.52,130.28,130.29,14549.0,130.48,130.52,130.28,130.29,14549.0
2018-05-31 11:50:00,130.29,130.43,130.19,130.24,7153.0,130.29,130.43,130.19,130.24,7153.0
2018-05-31 11:55:00,130.28,130.35,130.16,130.3,8662.0,130.28,130.35,130.16,130.3,8662.0
2018-05-31 12:00:00,130.25,130.44,130.12,130.33,12008.0,130.25,130.44,130.12,130.33,12008.0
2018-05-31 12:05:00,130.34,130.38,130.07,130.08,9501.0,130.34,130.38,130.07,130.08,9501.0
2018-05-31 12:10:00,130.11,130.34,130.1,130.27,11396.0,130.11,130.34,130.1,130.27,11396.0
2018-05-31 12:15:00,130.26,130.58,130.25,130.53,11674.0,130.26,130.58,130.25,130.53,11674.0
2018-05-31 12:20:00,130.54,130.54,130.36,130.43,8640.0,130.54,130.54,130.36,130.43,8640.0
2018-05-31 12:25:00,130.4,130.4,130.11,130.18,6100.0,130.4,130.4,130.11,130.18,6100.0
2018-05-31 12:30:00,130.21,130.3,130.17,130.18,5823.0,130.21,130.3,130.17,130.18,5823.0
2018-05-31 12:35:00,130.25,130.28,130.12,130.21,8543.0,130.25,130.28,130.12,130.21,8543.0
2018-05-31 12:40:00,130.17,130.22,129.99,130.22,12000.0,130.17,130.22,129.99,130.22,12000.0
2018-05-31 12:45:00,130.24,130.39,130.17,130.39,7500.0,130.24,130.39,130.17,130.39,7500.0
2018-05-31 12:50:00,130.34,130.47,130.31,130.46,8118.0,130.34,130.47,130.31,130.46,8118.0
2018-05-31 12:55:00,130.48,130.55,130.48,130.53,6122.0,130.48,130.55,130.48,130.53,6122.0
2018-05-31 13:00:00,130.56,130.56,130.18,130.19,10441.0,130.56,130.56,130.18,130.19,10441.0
2018-05-31 13:05:00,130.2,130.22,130.04,130.13,14015.0,130.2,130.22,130.04,130.13,14015.0
2018-05-31 13:10:00,130.12,130.17,129.88,129.97,9100.0,130.12,130.17,129.88,129.97,9100.0
2018-05-31 13:15:00,130.0,130.03,129.92,129.98,16150.0,130.0,130.03,129.92,129.98,16150.0
2018-05-31 13:20:00,129.96,129.96,129.75,129.82,5575.0,129.96,129.96,129.75,129.82,5575.0
2018-05-31 13:25:00,129.88,130.02,129.84,129.98,7200.0,129.88,130.02,129.84,129.98,7200.0
2018-05-31 13:30:00,129.96,130.0,129.76,129.76,6900.0,129.96,130.0,129.76,129.76,6900.0
2018-05-31 13:35:00,129.73,129.73,129.64,129.64,5288.0,129.73,129.73,129.64,129.64,5288.0
2018-05-31 13:40:00,129.7,129.72,129.59,129.68,5259.0,129.7,129.72,129.59,129.68,5259.0
2018-05-31 13:45:00,129.68,129.69,129.49,129.49,8338.0,129.68,129.69,129.49,129.49,8338.0
2018-05-31 13:50:00,129.55,129.56,129.34,129.46,8218.0,129.55,129.56,129.34,129.46,8218.0
2018-05-31 13:55:00,129.43,129.43,129.26,129.33,11325.0,129.43,129.43,129.26,129.33,11325.0
2018-05-31 14:00:00,129.34,129.34,129.07,129.22,8353.0,129.34,129.34,129.07,129.22,8353.0
2018-05-31 14:05:00,129.26,129.37,129.19,129.32,14676.0,129.26,129.37,129.19,129.32,14676.0
2018-05-31 14:10:00,129.32,129.35,129.12,129.26,20938.0,129.32,129.35,129.12,129.26,20938.0
2018-05-31 14:15:00,129.2,129.33,129.13,129.18,8303.0,129.2,129.33,129.13,129.18,8303.0
2018-05-31 14:20:00,129.2,129.46,129.17,129.38,9295.0,129.2,129.46,129.17,129.38,9295.0
2018-05-31 14:25:00,129.39,129.4,129.21,129.22,6822.0,129.39,129.4,129.21,129.22,6822.0
2018-05-31 14:30:00,129.24,129.28,129.09,129.18,10361.0,129.24,129.28,129.09,129.18,10361.0
2018-05-31 14:35:00,129.23,129.38,129.15,129.38,11808.0,129.23,129.38,129.15,129.38,11808.0
2018-05-31 14:40:00,129.4,129.64,129.4,129.63,11495.0,129.4,129.64,129.4,129.63,11495.0
2018-05-31 14:45:00,129.68,129.68,129.51,129.58,15661.0,129.68,129.68,129.51,129.58,15661.0
2018-05-31 14:50:00,129.58,129.82,129.57,129.82,10554.0,129.58,129.82,129.57,129.82,10554.0
2018-05-31 14:55:00,129.81,129.85,129.65,129.85,12781.0,129.81,129.85,129.65,129.85,12781.0
2018-05-31 15:00:00,129.81,129.86,129.59,129.65,14005.0,129.81,129.86,129.59,129.65,14005.0
2018-05-31 15:05:00,129.63,129.77,129.63,129.74,14309.0,129.63,129.77,129.63,129.74,14309.0
2018-05-31 15:10:00,129.72,129.76,129.66,129.75,12620.0,129.72,129.76,129.66,129.75,12620.0
2018-05-31 15:15:00,129.74,129.75,129.65,129.72,16344.0,129.74,129.75,129.65,129.72,16344.0
2018-05-31 15:20:00,129.75,129.76,129.58,129.58,14194.0,129.75,129.76,129.58,129.58,14194.0
2018-05-31 15:25:00,129.58,129.64,129.41,129.44,21643.0,129.58,129.64,129.41,129.44,21643.0
2018-05-31 15:30:00,129.45,129.46,129.34,129.38,17703.0,129.45,129.46,129.34,129.38,17703.0
2018-05-31 15:35:00,129.38,129.51,129.36,129.42,17122.0,129.38,129.51,129.36,129.42,17122.0
2018-05-31 15:40:00,129.43,129.45,129.23,129.29,20548.0,129.43,129.45,129.23,129.29,20548.0
2018-05-31 15:45:00,129.28,129.5,129.24,129.47,31399.0,129.28,129.5,129.24,129.47,31399.0
2018-05-31 15:50:00,129.46,129.46,129.02,129.09,73568.0,129.46,129.46,129.02,129.09,73568.0
2018-05-31 15:55:00,129.09,129.21,128.99,129.1,255013.0,129.09,129.21,128.99,129.1,255013.0
2018-06-01 09:30:00,130.3,130.54,129.98,130.36,24408.0,130.3,130.54,129.98,130.36,24408.0
2018-06-01 09:35:00,130.37,130.5,129.95,129.98,12444.0,130.37,130.5,129.95,129.98,12444.0
2018-06-01 09:40:00,130.07,130.44,130.05,130.13,13377.0,130.07,130.44,130.05,130.13,13377.0
2018-06-01 09:45:00,130.14,130.57,130.05,130.41,26871.0,130.14,130.57,130.05,130.41,26871.0
2018-06-01 09:50:00,130.41,130.43,130.06,130.29,17861.0,130.41,130.43,130.06,130.29,17861.0
2018-06-01 09:55:00,130.37,130.89,130.33,130.63,34279.0,130.37,130.89,130.33,130.63,34279.0
2018-06-01 10:00:00,130.66,130.82,130.47,130.53,31716.0,130.66,130.82,130.47,130.53,31716.0
2018-06-01 10:05:00,130.55,131.16,130.55,130.73,48587.0,130.55,131.16,130.55,130.73,48587.0
2018-06-01 10:10:00,130.74,130.91,130.7,130.7,30903.0,130.74,130.91,130.7,130.7,30903.0
2018-06-01 10:15:00,130.7,130.72,130.11,130.34,16956.0,130.7,130.72,130.11,130.34,16956.0
2018-06-01 10:20:00,130.35,131.29,130.29,131.2,59536.0,130.35,131.29,130.29,131.2,59536.0
2018-06-01 10:25:00,131.21,131.36,131.19,131.3,13532.0,131.21,131.36,131.19,131.3,13532.0
2018-06-01 10:30:00,131.31,131.45,131.21,131.37,21259.0,131.31,131.45,131.21,131.37,21259.0
2018-06-01 10:35:00,131.34,131.52,131.21,131.4,17347.0,131.34,131.52,131.21,131.4,17347.0
2018-06-01 10:40:00,131.33,131.34,130.96,130.97,15200.0,131.33,131.34,130.96,130.97,15200.0
2018-06-01 10:45:00,131.02,131.27,131.02,131.22,18250.0,131.02,131.27,131.02,131.22,18250.0
2018-06-01 10:50:00,131.23,131.4,131.21,131.33,17330.0,131.23,131.4,131.21,131.33,17330.0
2018-06-01 10:55:00,131.37,131.66,131.33,131.45,12196.0,131.37,131.66,131.33,131.45,12196.0
2018-06-01 11:00:00,131.49,131.55,131.23,131.24,12578.0,131.49,131.55,131.23,131.24,12578.0
2018-06-01 11:05:00,131.26,131.41,131.22,131.37,10703.0,131.26,131.41,131.22,131.37,10703.0
2018-06-01 11:10:00,131.35,131.68,131.35,131.59,20573.0,131.35,131.68,131.35,131.59,20573.0
2018-06-01 11:15:00,131.59,131.95,131.59,131.93,20307.0,131.59,131.95,131.59,131.93,20307.0
2018-06-01 11:20:00,131.91,132.03,131.9,131.95,25094.0,131.91,132.03,131.9,131.95,25094.0
2018-06-01 11:25:00,131.91,132.14,131.91,131.94,39798.0,131.91,132.14,131.91,131.94,39798.0
2018-06-01 11:30:00,131.94,132.09,131.91,132.02,17163.0,131.94,132.09,131.91,132.02,17163.0
2018-06-01 11:35:00,132.02,132.12,131.88,131.95,12715.0,132.02,132.12,131.88,131.95,12715.0
2018-06-01 11:40:00,131.95,131.99,131.85,131.9,28187.0,131.95,131.99,131.85,131.9,28187.0
2018-06-01 11:45:00,131.9,131.94,131.77,131.83,10390.0,131.9,131.94,131.77,131.83,10390.0
2018-06-01 11:50:00,131.82,131.87,131.71,131.73,15389.0,131.82,131.87,131.71,131.73,15389.0
2018-06-01 11:55:00,131.7,131.9,131.68,131.82,7143.0,131.7,131.9,131.68,131.82,7143.0
2018-06-01 12:00:00,131.8,132.08,131.8,132.02,20784.0,131.8,132.08,131.8,132.02,20784.0
2018-06-01 12:05:00,132.05,132.41,132.04,132.39,11534.0,132.05,132.41,132.04,132.39,11534.0
2018-06-01 12:10:00,132.46,132.85,132.38,132.81,22175.0,132.46,132.85,132.38,132.81,22175.0
2018-06-01 12:15:00,132.8,132.87,132.68,132.87,17950.0,132.8,132.87,132.68,132.87,17950.0
2018-06-01 12:20:00,132.81,133.13,132.8,133.03,27558.0,132.81,133.13,132.8,133.03,27558.0
2018-06-01 12:25:00,133.0,133.13,132.96,133.03,25079.0,133.0,133.13,132.96,133.03,25079.0
2018-06-01 12:30:00,133.01,133.07,132.88,132.88,25783.0,133.01,133.07,132.88,132.88,25783.0
2018-06-01 12:35:00,132.87,132.98,132.7,132.7,14809.0,132.87,132.98,132.7,132.7,14809.0
2018-06-01 12:40:00,132.74,132.78,132.69,132.75,11588.0,132.74,132.78,132.69,132.75,11588.0
2018-06-01 12:45:00,132.74,132.83,132.4,132.4,13820.0,132.74,132.83,132.4,132.4,13820.0
2018-06-01 12:50:00,132.42,132.42,132.1,132.1,22046.0,132.42,132.42,132.1,132.1,22046.0
2018-06-01 12:55:00,132.1,132.25,132.1,132.2,9985.0,132.1,132.25,132.1,132.2,9985.0
2018-06-01 13:00:00,132.2,132.24,132.16,132.22,4300.0,132.2,132.24,132.16,132.22,4300.0
2018-06-01 13:05:00,132.22,132.44,132.19,132.43,7850.0,132.22,132.44,132.19,132.43,7850.0
2018-06-01 13:10:00,132.42,132.49,132.36,132.48,3100.0,132.42,132.49,132.36,132.48,3100.0
2018-06-01 13:15:00,132.48,132.49,132.26,132.31,9145.0,132.48,132.49,132.26,132.31,9145.0
2018-06-01 13:20:00,132.32,132.35,132.1,132.22,12000.0,132.32,132.35,132.1,132.22,12000.0
2018-06-01 13:25:00,132.22,132.33,132.22,132.29,5000.0,132.22,132.33,132.22,132.29,5000.0
2018-06-01 13:30:00,132.31,132.42,132.31,132.39,5700.0,132.31,132.42,132.31,132.39,5700.0
2018-06-01 13:35:00,132.37,132.54,132.37,132.52,5710.0,132.37,132.54,132.37,132.52,5710.0
2018-06-01 13:40:00,132.5,132.52,132.46,132.51,4924.0,132.5,132.52,132.46,132.51,4924.0
2018-06-01 13:45:00,132.51,132.66,132.51,132.61,7279.0,132.51,132.66,132.51,132.61,7279.0
2018-06-01 13:50:00,132.56,132.67,132.55,132.64,6100.0,132.56,132.67,132.55,132.64,6100.0
2018-06-01 13:55:00,132.61,132.66,132.57,132.64,7182.0,132.61,132.66,132.57,132.64,7182.0
2018-06-01 14:00:00,132.63,132.66,132.53,132.55,9697.0,132.63,132.66,132.53,132.55,9697.0
2018-06-01 14:05:00,132.55,132.67,132.48,132.62,8546.0,132.55,132.67,132.48,132.62,8546.0
2018-06-01 14:10:00,132.64,132.83,132.6,132.8,8892.0,132.64,132.83,132.6,132.8,8892.0
2018-06-01 14:15:00,132.81,132.95,132.8,132.95,17517.0,132.81,132.95,132.8,132.95,17517.0
2018-06-01 14:20:00,132.94,133.17,132.94,133.06,17721.0,132.94,133.17,132.94,133.06,17721.0
2018-06-01 14:25:00,133.06,133.08,133.0,133.04,13785.0,133.06,133.08,133.0,133.04,13785.0
2018-06-01 14:30:00,133.06,133.09,132.87,133.08,14081.0,133.06,133.09,132.87,133.08,14081.0
2018-06-01 14:35:00,133.1,133.15,133.04,133.13,13026.0,133.1,133.15,133.04,133.13,13026.0
2018-06-01 14:40:00,133.11,133.18,132.93,133.08,14987.0,133.11,133.18,132.93,133.08,14987.0
2018-06-01 14:45:00,133.09,133.15,133.01,133.09,10389.0,133.09,133.15,133.01,133.09,10389.0
2018-06-01 14:50:00,133.1,133.15,133.09,133.15,7300.0,133.1,133.15,133.09,133.15,7300.0
2018-06-01 14:55:00,133.18,133.28,133.18,133.26,14951.0,133.18,133.28,133.18,133.26,14951.0
2018-06-01 15:00:00,133.27,133.27,133.01,133.01,13148.0,133.27,133.27,133.01,133.01,13148.0
2018-06-01 15:05:00,133.02,133.04,132.92,132.94,14315.0,133.02,133.04,132.92,132.94,14315.0
2018-06-01 15:10:00,132.95,132.99,132.91,132.96,11154.0,132.95,132.99,132.91,132.96,11154.0
2018-06-01 15:15:00,132.93,132.95,132.82,132.93,13110.0,132.93,132.95,132.82,132.93,13110.0
2018-06-01 15:20:00,132.91,133.0,132.83,132.83,15126.0,132.91,133.0,132.83,132.83,15126.0
2018-06-01 15:25:00,132.83,132.98,132.83,132.97,13304.0,132.83,132.98,132.83,132.97,13304.0
2018-06-01 15:30:00,132.97,133.18,132.96,133.18,25000.0,132.97,133.18,132.96,133.18,25000.0
2018-06-01 15:35:00,133.19,133.26,133.17,133.22,23685.0,133.19,133.26,133.17,133.22,23685.0
2018-06-01 15:40:00,133.23,133.41,133.21,133.4,28993.0,133.23,133.41,133.21,133.4,28993.0
2018-06-01 15:45:00,133.41,133.42,133.21,133.21,48429.0,133.41,133.42,133.21,133.21,48429.0
2018-06-01 15:50:00,133.19,133.54,133.18,133.47,75912.0,133.19,133.54,133.18,133.47,75912.0
2018-06-01 15:55:00,133.45,133.6,133.34,133.58,118819.0,133.45,133.6,133.34,133.58,118819.0
2018-06-04 09:30:00,133.45,133.55,132.86,133.08,34446.0,133.45,133.55,132.86,133.08,34446.0
2018-06-04 09:35:00,133.08,133.1,132.18,132.5,14044.0,133.08,133.1,132.18,132.5,14044.0
2018-06-04 09:40:00,132.5,132.85,132.48,132.48,13389.0,132.5,132.85,132.48,132.48,13389.0
2018-06-04 09:45:00,132.51,132.65,132.46,132.57,6245.0,132.51,132.65,132.46,132.57,6245.0
2018-06-04 09:50:00,132.48,132.51,132.12,132.12,9570.0,132.48,132.51,132.12,132.12,9570.0
2018-06-04 09:55:00,132.09,132.58,131.99,132.46,15999.0,132.09,132.58,131.99,132.46,15999.0
2018-06-04 10:00:00,132.58,132.77,132.26,132.62,16480.0,132.58,132.77,132.26,132.62,16480.0
2018-06-04 10:05:00,132.65,132.74,132.21,132.3,19261.0,132.65,132.74,132.21,132.3,19261.0
2018-06-04 10:10:00,132.27,132.39,132.06,132.22,22006.0,132.27,132.39,132.06,132.22,22006.0
2018-06-04 10:15:00,132.21,132.94,132.1,132.94,17279.0,132.21,132.94,132.1,132.94,17279.0
2018-06-04 10:20:00,132.99,133.02,132.52,132.52,61882.0,132.99,133.02,132.52,132.52,61882.0
2018-06-04 10:25:00,132.58,132.79,132.34,132.56,20850.0,132.58,132.79,132.34,132.56,20850.0
2018-06-04 10:30:00,132.55,132.55,132.28,132.51,9354.0,132.55,132.55,132.28,132.51,9354.0
2018-06-04 10:35:00,132.52,132.8,132.48,132.72,10248.0,132.52,132.8,132.48,132.72,10248.0
2018-06-04 10:40:00,132.77,133.28,132.77,133.25,8768.0,132.77,133.28,132.77,133.25,8768.0
2018-06-04 10:45:00,133.21,133.43,133.13,133.21,10035.0,133.21,133.43,133.13,133.21,10035.0
2018-06-04 10:50:00,133.26,133.35,133.02,133.35,5856.0,133.26,133.35,133.02,133.35,5856.0
2018-06-04 10:55:00,133.31,133.41,133.21,133.26,7834.0,133.31,133.41,133.21,133.26,7834.0
2018-06-04 11:00:00,133.33,133.45,133.09,133.12,7100.0,133.33,133.45,133.09,133.12,7100.0
2018-06-04 11:05:00,133.0,133.19,132.91,133.11,15465.0,133.0,133.19,132.91,133.11,15465.0
2018-06-04 11:10:00,133.15,133.32,133.1,133.27,14488.0,133.15,133.32,133.1,133.27,14488.0
2018-06-04 11:15:00,133.33,133.44,133.24,133.36,6198.0,133.33,133.44,133.24,133.36,6198.0
2018-06-04 11:20:00,133.39,133.47,133.12,133.16,21044.0,133.39,133.47,133.12,133.16,21044.0
2018-06-04 11:25:00,133.17,133.37,133.09,133.37,20727.0,133.17,133.37,133.09,133.37,20727.0
2018-06-04 11:30:00,133.38,133.42,133.21,133.21,13488.0,133.38,133.42,133.21,133.21,13488.0
2018-06-04 11:35:00,133.25,133.51,133.25,133.42,7513.0,133.25,133.51,133.25,133.42,7513.0
2018-06-04 11:40:00,133.47,133.62,133.39,133.39,4639.0,133.47,133.62,133.39,133.39,4639.0
2018-06-04 11:45:00,133.35,133.75,133.31,133.7,6900.0,133.35,133.75,133.31,133.7,6900.0
2018-06-04 11:50:00,133.76,133.86,133.43,133.52,7662.0,133.76,133.86,133.43,133.52,7662.0
2018-06-04 11:55:00,133.49,133.69,133.46,133.63,10199.0,133.49,133.69,133.46,133.63,10199.0
2018-06-04 12:00:00,133.6,133.6,133.46,133.52,3796.0,133.6,133.6,133.46,133.52,3796.0
2018-06-04 12:05:00,133.59,133.93,133.59,133.81,9885.0,133.59,133.93,133.59,133.81,9885.0
2018-06-04 12:10:00,133.77,133.92,133.65,133.88,3627.0,133.77,133.92,133.65,133.88,3627.0
2018-06-04 12:15:00,133.81,133.98,133.81,133.86,3566.0,133.81,133.98,133.81,133.86,3566.0
2018-06-04 12:20:00,133.92,134.09,133.88,133.91,11884.0,133.92,134.09,133.88,133.91,11884.0
2018-06-04 12:25:00,133.96,134.18,133.96,134.05,4541.0,133.96,134.18,133.96,134.05,4541.0
2018-06-04 12:30:00,134.06,134.1,133.96,134.0,5767.0,134.06,134.1,133.96,134.0,5767.0
2018-06-04 12:35:00,134.0,134.01,133.9,133.94,8408.0,134.0,134.01,133.9,133.94,8408.0
2018-06-04 12:40:00,133.96,134.0,133.92,134.0,3765.0,133.96,134.0,133.92,134.0,3765.0
2018-06-04 12:45:00,133.96,134.02,133.93,133.94,3100.0,133.96,134.02,133.93,133.94,3100.0
2018-06-04 12:50:00,133.9,134.0,133.88,134.0,3300.0,133.9,134.0,133.88,134.0,3300.0
2018-06-04 12:55:00,134.0,134.0,133.83,133.94,5350.0,134.0,134.0,133.83,133.94,5350.0
2018-06-04 13:00:00,133.94,133.96,133.89,133.94,5787.0,133.94,133.96,133.89,133.94,5787.0
2018-06-04 13:05:00,133.96,133.97,133.78,133.79,7179.0,133.96,133.97,133.78,133.79,7179.0
2018-06-04 13:10:00,133.79,133.92,133.77,133.88,7455.0,133.79,133.92,133.77,133.88,7455.0
2018-06-04 13:15:00,133.91,134.01,133.83,133.99,10786.0,133.91,134.01,133.83,133.99,10786.0
2018-06-04 13:20:00,133.99,134.0,133.83,133.83,3288.0,133.99,134.0,133.83,133.83,3288.0
2018-06-04 13:25:00,133.89,134.02,133.82,134.02,5592.0,133.89,134.02,133.82,134.02,5592.0
2018-06-04 13:30:00,134.01,134.03,133.81,133.81,12032.0,134.01,134.03,133.81,133.81,12032.0
2018-06-04 13:35:00,133.79,133.95,133.79,133.86,9851.0,133.79,133.95,133.79,133.86,9851.0
2018-06-04 13:40:00,133.88,134.03,133.84,134.0,19129.0,133.88,134.03,133.84,134.0,19129.0
2018-06-04 13:45:00,134.02,134.04,133.89,134.0,8326.0,134.02,134.04,133.89,134.0,8326.0
2018-06-04 13:50:00,134.0,134.2,133.92,134.14,11668.0,134.0,134.2,133.92,134.14,11668.0
2018-06-04 13:55:00,134.14,134.21,134.06,134.21,9553.0,134.14,134.21,134.06,134.21,9553.0
2018-06-04 14:00:00,134.18,134.18,133.99,134.02,14200.0,134.18,134.18,133.99,134.02,14200.0
2018-06-04 14:05:00,134.01,134.05,133.89,134.02,13037.0,134.01,134.05,133.89,134.02,13037.0
2018-06-04 14:10:00,134.01,134.15,133.99,134.15,7732.0,134.01,134.15,133.99,134.15,7732.0
2018-06-04 14:15:00,134.14,134.34,134.09,134.34,18013.0,134.14,134.34,134.09,134.34,18013.0
2018-06-04 14:20:00,134.35,134.7,134.3,134.7,12839.0,134.35,134.7,134.3,134.7,12839.0
2018-06-04 14:25:00,134.66,134.72,134.57,134.68,10244.0,134.66,134.72,134.57,134.68,10244.0
2018-06-04 14:30:00,134.68,134.84,134.68,134.82,15068.0,134.68,134.84,134.68,134.82,15068.0
2018-06-04 14:35:00,134.78,134.89,134.7,134.8,12140.0,134.78,134.89,134.7,134.8,12140.0
2018-06-04 14:40:00,134.79,134.8,134.67,134.69,7916.0,134.79,134.8,134.67,134.69,7916.0
2018-06-04 14:45:00,134.71,134.89,134.69,134.89,7250.0,134.71,134.89,134.69,134.89,7250.0
2018-06-04 14:50:00,134.87,134.99,134.83,134.97,17683.0,134.87,134.99,134.83,134.97,17683.0
2018-06-04 14:55:00,134.97,135.19,134.97,135.14,13722.0,134.97,135.19,134.97,135.14,13722.0
2018-06-04 15:00:00,135.12,135.18,135.07,135.09,10364.0,135.12,135.18,135.07,135.09,10364.0
2018-06-04 15:05:00,135.1,135.14,135.03,135.09,9564.0,135.1,135.14,135.03,135.09,9564.0
2018-06-04 15:10:00,135.12,135.16,135.03,135.12,9548.0,135.12,135.16,135.03,135.12,9548.0
2018-06-04 15:15:00,135.14,135.24,135.09,135.17,9817.0,135.14,135.24,135.09,135.17,9817.0
2018-06-04 15:20:00,135.2,135.2,135.09,135.18,8548.0,135.2,135.2,135.09,135.18,8548.0
2018-06-04 15:25:00,135.21,135.22,135.11,135.11,13170.0,135.21,135.22,135.11,135.11,13170.0
2018-06-04 15:30:00,135.13,135.2,135.01,135.02,15882.0,135.13,135.2,135.01,135.02,15882.0
2018-06-04 15:35:00,135.03,135.21,135.02,135.19,23321.0,135.03,135.21,135.02,135.19,23321.0
2018-06-04 15:40:00,135.2,135.29,135.13,135.14,25744.0,135.2,135.29,135.13,135.14,25744.0
2018-06-04 15:45:00,135.13,135.22,135.01,135.2,44057.0,135.13,135.22,135.01,135.2,44057.0
2018-06-04 15:50:00,135.32,135.52,135.27,135.52,46086.0,135.32,135.52,135.27,135.52,46086.0
2018-06-04 15:55:00,135.52,135.67,135.5,135.59,130540.0,135.52,135.67,135.5,135.59,130540.0
2018-06-05 09:30:00,135.65,136.06,134.47,136.01,20502.0,135.65,136.06,134.47,136.01,20502.0
2018-06-05 09:35:00,136.21,136.32,135.77,136.0,14078.0,136.21,136.32,135.77,136.0,14078.0
2018-06-05 09:40:00,136.0,136.76,136.0,136.69,7330.0,136.0,136.76,136.0,136.69,7330.0
2018-06-05 09:45:00,136.7,137.14,136.7,137.05,22076.0,136.7,137.14,136.7,137.05,22076.0
2018-06-05 09:50:00,137.06,137.14,136.75,136.85,24860.0,137.06,137.14,136.75,136.85,24860.0
2018-06-05 09:55:00,136.92,137.57,136.92,137.57,13621.0,136.92,137.57,136.92,137.57,13621.0
2018-06-05 10:00:00,137.43,137.95,137.42,137.91,32893.0,137.43,137.95,137.42,137.91,32893.0
2018-06-05 10:05:00,137.87,138.13,137.64,137.68,26302.0,137.87,138.13,137.64,137.68,26302.0
2018-06-05 10:10:00,137.7,137.75,137.4,137.55,18809.0,137.7,137.75,137.4,137.55,18809.0
2018-06-05 10:15:00,137.55,137.55,136.95,136.98,17367.0,137.55,137.55,136.95,136.98,17367.0
2018-06-05 10:20:00,137.02,137.65,137.01,137.65,6321.0,137.02,137.65,137.01,137.65,6321.0
2018-06-05 10:25:00,137.6,137.66,137.32,137.65,7695.0,137.6,137.66,137.32,137.65,7695.0
2018-06-05 10:30:00,137.69,137.9,137.29,137.33,8048.0,137.69,137.9,137.29,137.33,8048.0
2018-06-05 10:35:00,137.29,137.36,137.15,137.36,6754.0,137.29,137.36,137.15,137.36,6754.0
2018-06-05 10:40:00,137.33,137.48,137.28,137.3,6524.0,137.33,137.48,137.28,137.3,6524.0
2018-06-05 10:45:00,137.29,137.32,137.24,137.31,5456.0,137.29,137.32,137.24,137.31,5456.0
2018-06-05 10:50:00,137.35,137.36,137.09,137.09,16650.0,137.35,137.36,137.09,137.09,16650.0
2018-06-05 10:55:00,137.04,137.18,136.95,137.14,12977.0,137.04,137.18,136.95,137.14,12977.0
2018-06-05 11:00:00,137.05,137.12,136.91,137.05,7249.0,137.05,137.12,136.91,137.05,7249.0
2018-06-05 11:05:00,137.08,137.2,136.73,136.77,24214.0,137.08,137.2,136.73,136.77,24214.0
2018-06-05 11:10:00,136.74,136.95,136.63,136.91,7850.0,136.74,136.95,136.63,136.91,7850.0
2018-06-05 11:15:00,136.95,137.1,136.93,136.93,4308.0,136.95,137.1,136.93,136.93,4308.0
2018-06-05 11:20:00,136.94,137.19,136.94,137.13,7385.0,136.94,137.19,136.94,137.13,7385.0
2018-06-05 11:25:00,137.13,137.19,136.89,136.89,7042.0,137.13,137.19,136.89,136.89,7042.0
2018-06-05 11:30:00,136.93,136.96,136.78,136.78,10230.0,136.93,136.96,136.78,136.78,10230.0
2018-06-05 11:35:00,136.7,136.76,136.61,136.72,11900.0,136.7,136.76,136.61,136.72,11900.0
2018-06-05 11:40:00,136.69,136.73,136.46,136.56,13601.0,136.69,136.73,136.46,136.56,13601.0
2018-06-05 11:45:00,136.55,136.65,136.48,136.53,22210.0,136.55,136.65,136.48,136.53,22210.0
2018-06-05 11:50:00,136.55,136.72,136.48,136.67,24071.0,136.55,136.72,136.48,136.67,24071.0
2018-06-05 11:55:00,136.67,136.81,136.66,136.78,8147.0,136.67,136.81,136.66,136.78,8147.0
2018-06-05 12:00:00,136.76,136.79,136.49,136.56,5877.0,136.76,136.79,136.49,136.56,5877.0
2018-06-05 12:05:00,136.54,136.59,136.38,136.52,7085.0,136.54,136.59,136.38,136.52,7085.0
2018-06-05 12:10:00,136.57,136.57,136.44,136.52,3429.0,136.57,136.57,136.44,136.52,3429.0
2018-06-05 12:15:00,136.53,136.53,136.2,136.2,8660.0,136.53,136.53,136.2,136.2,8660.0
2018-06-05 12:20:00,136.17,136.19,135.92,135.94,5918.0,136.17,136.19,135.92,135.94,5918.0
2018-06-05 12:25:00,135.95,136.1,135.94,136.06,3697.0,135.95,136.1,135.94,136.06,3697.0
2018-06-05 12:30:00,136.09,136.16,135.95,136.07,9600.0,136.09,136.16,135.95,136.07,9600.0
2018-06-05 12:35:00,136.04,136.18,135.92,136.16,14080.0,136.04,136.18,135.92,136.16,14080.0
2018-06-05 12:40:00,136.16,136.22,136.11,136.14,2600.0,136.16,136.22,136.11,136.14,2600.0
2018-06-05 12:45:00,136.12,136.12,135.89,136.03,3700.0,136.12,136.12,135.89,136.03,3700.0
2018-06-05 12:50:00,136.1,136.16,136.07,136.11,5014.0,136.1,136.16,136.07,136.11,5014.0
2018-06-05 12:55:00,136.01,136.19,135.96,136.14,11457.0,136.01,136.19,135.96,136.14,11457.0
2018-06-05 13:00:00,136.14,136.32,136.14,136.31,3207.0,136.14,136.32,136.14,136.31,3207.0
2018-06-05 13:05:00,136.26,136.37,136.17,136.37,4598.0,136.26,136.37,136.17,136.37,4598.0
2018-06-05 13:10:00,136.3,136.42,136.3,136.42,2478.0,136.3,136.42,136.3,136.42,2478.0
2018-06-05 13:15:00,136.44,136.53,136.39,136.4,4000.0,136.44,136.53,136.39,136.4,4000.0
2018-06-05 13:20:00,136.4,136.43,136.37,136.4,1300.0,136.4,136.43,136.37,136.4,1300.0
2018-06-05 13:25:00,136.43,136.45,136.31,136.42,3699.0,136.43,136.45,136.31,136.42,3699.0
2018-06-05 13:30:00,136.5,136.54,136.33,136.36,3463.0,136.5,136.54,136.33,136.36,3463.0
2018-06-05 13:35:00,136.4,136.41,136.32,136.37,1746.0,136.4,136.41,136.32,136.37,1746.0
2018-06-05 13:40:00,136.38,136.53,136.3,136.4,3200.0,136.38,136.53,136.3,136.4,3200.0
2018-06-05 13:45:00,136.43,136.51,136.43,136.44,3400.0,136.43,136.51,136.43,136.44,3400.0
2018-06-05 13:50:00,136.42,136.42,136.27,136.32,3079.0,136.42,136.42,136.27,136.32,3079.0
2018-06-05 13:55:00,136.35,136.36,136.28,136.28,2460.0,136.35,136.36,136.28,136.28,2460.0
2018-06-05 14:00:00,136.28,136.3,136.02,136.04,5029.0,136.28,136.3,136.02,136.04,5029.0
2018-06-05 14:05:00,136.07,136.17,135.95,135.99,8817.0,136.07,136.17,135.95,135.99,8817.0
2018-06-05 14:10:00,135.99,136.17,135.96,136.08,8657.0,135.99,136.17,135.96,136.08,8657.0
2018-06-05 14:15:00,136.08,136.33,136.07,136.19,19985.0,136.08,136.33,136.07,136.19,19985.0
2018-06-05 14:20:00,136.16,136.2,136.12,136.18,8970.0,136.16,136.2,136.12,136.18,8970.0
2018-06-05 14:25:00,136.18,136.36,136.18,136.33,4513.0,136.18,136.36,136.18,136.33,4513.0
2018-06-05 14:30:00,136.32,136.51,136.32,136.45,3900.0,136.32,136.51,136.32,136.45,3900.0
2018-06-05 14:35:00,136.47,136.63,136.44,136.44,4686.0,136.47,136.63,136.44,136.44,4686.0
2018-06-05 14:40:00,136.46,136.58,136.46,136.55,5175.0,136.46,136.58,136.46,136.55,5175.0
2018-06-05 14:45:00,136.59,136.72,136.59,136.64,8056.0,136.59,136.72,136.59,136.64,8056.0
2018-06-05 14:50:00,136.62,136.75,136.62,136.72,11432.0,136.62,136.75,136.62,136.72,11432.0
2018-06-05 14:55:00,136.74,136.74,136.58,136.64,8545.0,136.74,136.74,136.58,136.64,8545.0
2018-06-05 15:00:00,136.64,136.73,136.62,136.69,12589.0,136.64,136.73,136.62,136.69,12589.0
2018-06-05 15:05:00,136.69,136.69,136.62,136.68,9459.0,136.69,136.69,136.62,136.68,9459.0
2018-06-05 15:10:00,136.66,136.67,136.59,136.67,5663.0,136.66,136.67,136.59,136.67,5663.0
2018-06-05 15:15:00,136.64,136.67,136.59,136.67,5401.0,136.64,136.67,136.59,136.67,5401.0
2018-06-05 15:20:00,136.67,136.69,136.63,136.63,16760.0,136.67,136.69,136.63,136.63,16760.0
2018-06-05 15:25:00,136.63,136.72,136.63,136.71,7561.0,136.63,136.72,136.63,136.71,7561.0
2018-06-05 15:30:00,136.72,136.82,136.71,136.72,15670.0,136.72,136.82,136.71,136.72,15670.0
2018-06-05 15:35:00,136.7,136.77,136.7,136.7,18747.0,136.7,136.77,136.7,136.7,18747.0
2018-06-05 15:40:00,136.7,136.78,136.65,136.77,14005.0,136.7,136.78,136.65,136.77,14005.0
2018-06-05 15:45:00,136.77,137.01,136.75,137.01,25448.0,136.77,137.01,136.75,137.01,25448.0
2018-06-05 15:50:00,136.99,137.01,136.89,137.0,30622.0,136.99,137.01,136.89,137.0,30622.0
2018-06-05 15:55:00,137.01,137.05,136.73,136.81,82271.0,137.01,137.05,136.73,136.81,82271.0
2018-06-06 09:30:00,137.21,137.43,136.19,137.2,11555.0,137.21,137.43,136.19,137.2,11555.0
2018-06-06 09:35:00,137.19,137.31,136.42,136.71,15600.0,137.19,137.31,136.42,136.71,15600.0
2018-06-06 09:40:00,136.74,137.2,136.74,137.09,7609.0,136.74,137.2,136.74,137.09,7609.0
2018-06-06 09:45:00,137.05,137.26,136.92,137.01,17712.0,137.05,137.26,136.92,137.01,17712.0
2018-06-06 09:50:00,136.94,137.14,136.82,136.9,24462.0,136.94,137.14,136.82,136.9,24462.0
2018-06-06 09:55:00,136.91,137.16,136.26,136.38,14336.0,136.91,137.16,136.26,136.38,14336.0
2018-06-06 10:00:00,136.32,136.51,136.11,136.2,7736.0,136.32,136.51,136.11,136.2,7736.0
2018-06-06 10:05:00,136.14,136.36,136.12,136.16,9995.0,136.14,136.36,136.12,136.16,9995.0
2018-06-06 10:10:00,136.24,136.41,136.19,136.3,7146.0,136.24,136.41,136.19,136.3,7146.0
2018-06-06 10:15:00,136.31,136.31,136.04,136.05,7510.0,136.31,136.31,136.04,136.05,7510.0
2018-06-06 10:20:00,136.11,136.27,135.99,135.99,20644.0,136.11,136.27,135.99,135.99,20644.0
2018-06-06 10:25:00,135.99,136.22,135.99,136.07,11355.0,135.99,136.22,135.99,136.07,11355.0
2018-06-06 10:30:00,136.1,136.19,135.96,135.99,6669.0,136.1,136.19,135.96,135.99,6669.0
2018-06-06 10:35:00,135.95,136.11,135.91,136.08,12808.0,135.95,136.11,135.91,136.08,12808.0
2018-06-06 10:40:00,136.06,136.12,135.91,135.95,12683.0,136.06,136.12,135.91,135.95,12683.0
2018-06-06 10:45:00,135.95,135.97,135.82,135.88,8585.0,135.95,135.97,135.82,135.88,8585.0
2018-06-06 10:50:00,135.89,135.99,135.88,135.88,9666.0,135.89,135.99,135.88,135.88,9666.0
2018-06-06 10:55:00,135.9,136.16,135.9,136.15,13467.0,135.9,136.16,135.9,136.15,13467.0
2018-06-06 11:00:00,136.17,136.41,136.17,136.27,18350.0,136.17,136.41,136.17,136.27,18350.0
2018-06-06 11:05:00,136.27,136.27,136.12,136.16,13620.0,136.27,136.27,136.12,136.16,13620.0
2018-06-06 11:10:00,136.14,136.36,136.13,136.36,7365.0,136.14,136.36,136.13,136.36,7365.0
2018-06-06 11:15:00,136.39,136.51,136.32,136.39,11476.0,136.39,136.51,136.32,136.39,11476.0
2018-06-06 11:20:00,136.43,136.57,136.38,136.56,8779.0,136.43,136.57,136.38,136.56,8779.0
2018-06-06 11:25:00,136.58,136.6,136.37,136.49,8990.0,136.58,136.6,136.37,136.49,8990.0
2018-06-06 11:30:00,136.62,136.66,136.54,136.64,3740.0,136.62,136.66,136.54,136.64,3740.0
2018-06-06 11:35:00,136.66,136.77,136.53,136.77,10159.0,136.66,136.77,136.53,136.77,10159.0
2018-06-06 11:40:00,136.8,137.07,136.8,137.04,41689.0,136.8,137.07,136.8,137.04,41689.0
2018-06-06 11:45:00,137.06,137.14,137.01,137.09,4006.0,137.06,137.14,137.01,137.09,4006.0
2018-06-06 11:50:00,137.12,137.14,136.77,136.8,3803.0,137.12,137.14,136.77,136.8,3803.0
2018-06-06 11:55:00,136.8,136.97,136.74,136.89,6103.0,136.8,136.97,136.74,136.89,6103.0
2018-06-06 12:00:00,136.9,137.0,136.72,136.82,5616.0,136.9,137.0,136.72,136.82,5616.0
2018-06-06 12:05:00,136.81,136.81,136.54,136.62,7753.0,136.81,136.81,136.54,136.62,7753.0
2018-06-06 12:10:00,136.62,136.68,136.58,136.62,1400.0,136.62,136.68,136.58,136.62,1400.0
2018-06-06 12:15:00,136.65,136.73,136.64,136.73,5701.0,136.65,136.73,136.64,136.73,5701.0
2018-06-06 12:20:00,136.68,136.68,136.58,136.61,2841.0,136.68,136.68,136.58,136.61,2841.0
2018-06-06 12:25:00,136.58,136.6,136.5,136.58,3500.0,136.58,136.6,136.5,136.58,3500.0
2018-06-06 12:30:00,136.54,136.67,136.5,136.5,47900.0,136.54,136.67,136.5,136.5,47900.0
2018-06-06 12:35:00,136.55,136.6,136.49,136.53,11844.0,136.55,136.6,136.49,136.53,11844.0
2018-06-06 12:40:00,136.53,136.58,136.33,136.49,7666.0,136.53,136.58,136.33,136.49,7666.0
2018-06-06 12:45:00,136.46,136.62,136.41,136.6,4784.0,136.46,136.62,136.41,136.6,4784.0
2018-06-06 12:50:00,136.61,136.64,136.45,136.5,2832.0,136.61,136.64,136.45,136.5,2832.0
2018-06-06 12:55:00,136.49,136.51,136.4,136.44,5165.0,136.49,136.51,136.4,136.44,5165.0
2018-06-06 13:00:00,136.41,136.56,136.41,136.51,5412.0,136.41,136.56,136.41,136.51,5412.0
2018-06-06 13:05:00,136.46,136.48,136.32,136.4,5189.0,136.46,136.48,136.32,136.4,5189.0
2018-06-06 13:10:00,136.41,136.42,136.28,136.32,4003.0,136.41,136.42,136.28,136.32,4003.0
2018-06-06 13:15:00,136.35,136.45,136.26,136.26,5297.0,136.35,136.45,136.26,136.26,5297.0
2018-06-06 13:20:00,136.24,136.24,136.0,136.14,7800.0,136.24,136.24,136.0,136.14,7800.0
2018-06-06 13:25:00,136.13,136.15,135.98,135.98,4067.0,136.13,136.15,135.98,135.98,4067.0
2018-06-06 13:30:00,136.0,136.02,135.9,135.9,9085.0,136.0,136.02,135.9,135.9,9085.0
2018-06-06 13:35:00,135.87,136.04,135.82,135.89,7870.0,135.87,136.04,135.82,135.89,7870.0
2018-06-06 13:40:00,135.85,135.91,135.76,135.81,12325.0,135.85,135.91,135.76,135.81,12325.0
2018-06-06 13:45:00,135.79,135.84,135.76,135.78,5214.0,135.79,135.84,135.76,135.78,5214.0
2018-06-06 13:50:00,135.8,135.96,135.79,135.96,7847.0,135.8,135.96,135.79,135.96,7847.0
2018-06-06 13:55:00,135.97,136.06,135.9,136.06,4038.0,135.97,136.06,135.9,136.06,4038.0
2018-06-06 14:00:00,136.11,136.28,136.11,136.21,4554.0,136.11,136.28,136.11,136.21,4554.0
2018-06-06 14:05:00,136.23,136.48,136.2,136.47,8759.0,136.23,136.48,136.2,136.47,8759.0
2018-06-06 14:10:00,136.5,136.78,136.49,136.69,11517.0,136.5,136.78,136.49,136.69,11517.0
2018-06-06 14:15:00,136.72,136.84,136.67,136.79,8000.0,136.72,136.84,136.67,136.79,8000.0
2018-06-06 14:20:00,136.82,136.89,136.78,136.89,4642.0,136.82,136.89,136.78,136.89,4642.0
2018-06-06 14:25:00,136.9,136.9,136.67,136.67,14819.0,136.9,136.9,136.67,136.67,14819.0
2018-06-06 14:30:00,136.68,136.99,136.64,136.97,34655.0,136.68,136.99,136.64,136.97,34655.0
2018-06-06 14:35:00,136.98,137.11,136.98,137.0,9924.0,136.98,137.11,136.98,137.0,9924.0
2018-06-06 14:40:00,136.98,137.13,136.95,137.12,7404.0,136.98,137.13,136.95,137.12,7404.0
2018-06-06 14:45:00,137.12,137.24,137.05,137.14,24852.0,137.12,137.24,137.05,137.14,24852.0
2018-06-06 14:50:00,137.12,137.19,137.07,137.11,24336.0,137.12,137.19,137.07,137.11,24336.0
2018-06-06 14:55:00,137.1,137.17,137.08,137.16,6062.0,137.1,137.17,137.08,137.16,6062.0
2018-06-06 15:00:00,137.17,137.27,137.15,137.26,11037.0,137.17,137.27,137.15,137.26,11037.0
2018-06-06 15:05:00,137.25,137.36,137.17,137.18,15453.0,137.25,137.36,137.17,137.18,15453.0
2018-06-06 15:10:00,137.16,137.24,137.13,137.15,12548.0,137.16,137.24,137.13,137.15,12548.0
2018-06-06 15:15:00,137.16,137.23,137.13,137.16,14504.0,137.16,137.23,137.13,137.16,14504.0
2018-06-06 15:20:00,137.17,137.2,137.07,137.09,36954.0,137.17,137.2,137.07,137.09,36954.0
2018-06-06 15:25:00,137.12,137.17,137.09,137.16,26507.0,137.12,137.17,137.09,137.16,26507.0
2018-06-06 15:30:00,137.13,137.46,137.1,137.46,23806.0,137.13,137.46,137.1,137.46,23806.0
2018-06-06 15:35:00,137.46,137.6,137.41,137.57,22903.0,137.46,137.6,137.41,137.57,22903.0
2018-06-06 15:40:00,137.6,137.68,137.6,137.67,29377.0,137.6,137.68,137.6,137.67,29377.0
2018-06-06 15:45:00,137.65,137.69,137.45,137.66,42931.0,137.65,137.69,137.45,137.66,42931.0
2018-06-06 15:50:00,137.67,137.91,137.67,137.88,48668.0,137.67,137.91,137.67,137.88,48668.0
2018-06-06 15:55:00,137.89,138.0,137.86,137.94,111600.0,137.89,138.0,137.86,137.94,111600.0
2018-06-07 09:30:00,137.83,137.93,137.32,137.47,25265.0,137.83,137.93,137.32,137.47,25265.0
2018-06-07 09:35:00,137.53,137.68,137.2,137.28,10434.0,137.53,137.68,137.2,137.28,10434.0
2018-06-07 09:40:00,137.28,137.46,137.16,137.32,15400.0,137.28,137.46,137.16,137.32,15400.0
2018-06-07 09:45:00,137.32,137.54,136.84,136.84,14600.0,137.32,137.54,136.84,136.84,14600.0
2018-06-07 09:50:00,136.79,137.12,136.76,136.91,18078.0,136.79,137.12,136.76,136.91,18078.0
2018-06-07 09:55:00,136.81,137.08,136.74,136.85,9209.0,136.81,137.08,136.74,136.85,9209.0
2018-06-07 10:00:00,136.84,136.98,136.67,136.89,11613.0,136.84,136.98,136.67,136.89,11613.0
2018-06-07 10:05:00,136.89,136.89,136.51,136.56,12392.0,136.89,136.89,136.51,136.56,12392.0
2018-06-07 10:10:00,136.59,136.6,136.16,136.42,12156.0,136.59,136.6,136.16,136.42,12156.0
2018-06-07 10:15:00,136.42,136.45,135.85,135.85,19288.0,136.42,136.45,135.85,135.85,19288.0
2018-06-07 10:20:00,135.85,135.85,135.34,135.59,24413.0,135.85,135.85,135.34,135.59,24413.0
2018-06-07 10:25:00,135.64,135.83,135.45,135.81,19272.0,135.64,135.83,135.45,135.81,19272.0
2018-06-07 10:30:00,135.8,135.8,134.99,134.99,9273.0,135.8,135.8,134.99,134.99,9273.0
2018-06-07 10:35:00,134.99,135.09,134.73,134.78,11861.0,134.99,135.09,134.73,134.78,11861.0
2018-06-07 10:40:00,134.81,134.94,134.76,134.82,7300.0,134.81,134.94,134.76,134.82,7300.0
2018-06-07 10:45:00,134.82,134.86,134.29,134.61,18684.0,134.82,134.86,134.29,134.61,18684.0
2018-06-07 10:50:00,134.61,134.67,134.15,134.18,20636.0,134.61,134.67,134.15,134.18,20636.0
2018-06-07 10:55:00,134.19,134.55,134.16,134.47,9641.0,134.19,134.55,134.16,134.47,9641.0
2018-06-07 11:00:00,134.57,134.71,134.33,134.36,15738.0,134.57,134.71,134.33,134.36,15738.0
2018-06-07 11:05:00,134.34,134.49,133.82,133.96,14740.0,134.34,134.49,133.82,133.96,14740.0
2018-06-07 11:10:00,133.96,134.38,133.95,134.17,15624.0,133.96,134.38,133.95,134.17,15624.0
2018-06-07 11:15:00,134.25,134.28,133.94,133.95,27952.0,134.25,134.28,133.94,133.95,27952.0
2018-06-07 11:20:00,133.91,134.22,133.85,134.18,35307.0,133.91,134.22,133.85,134.18,35307.0
2018-06-07 11:25:00,134.18,134.26,133.93,134.13,9175.0,134.18,134.26,133.93,134.13,9175.0
2018-06-07 11:30:00,134.15,134.39,134.1,134.29,11029.0,134.15,134.39,134.1,134.29,11029.0
2018-06-07 11:35:00,134.27,134.36,134.17,134.36,7828.0,134.27,134.36,134.17,134.36,7828.0
2018-06-07 11:40:00,134.43,134.55,134.18,134.28,7288.0,134.43,134.55,134.18,134.28,7288.0
2018-06-07 11:45:00,134.27,134.28,134.0,134.01,13678.0,134.27,134.28,134.0,134.01,13678.0
2018-06-07 11:50:00,134.01,134.02,133.89,133.99,8457.0,134.01,134.02,133.89,133.99,8457.0
2018-06-07 11:55:00,133.97,134.21,133.96,134.08,7768.0,133.97,134.21,133.96,134.08,7768.0
2018-06-07 12:00:00,134.06,134.16,133.97,133.97,4105.0,134.06,134.16,133.97,133.97,4105.0
2018-06-07 12:05:00,134.0,134.11,133.99,134.04,2374.0,134.0,134.11,133.99,134.04,2374.0
2018-06-07 12:10:00,134.01,134.08,133.94,134.02,8745.0,134.01,134.08,133.94,134.02,8745.0
2018-06-07 12:15:00,134.03,134.04,133.88,133.89,6899.0,134.03,134.04,133.88,133.89,6899.0
2018-06-07 12:20:00,133.89,134.2,133.86,134.19,12374.0,133.89,134.2,133.86,134.19,12374.0
2018-06-07 12:25:00,134.22,134.34,134.18,134.28,9390.0,134.22,134.34,134.18,134.28,9390.0
2018-06-07 12:30:00,134.29,134.29,133.98,134.07,7207.0,134.29,134.29,133.98,134.07,7207.0
2018-06-07 12:35:00,134.08,134.26,134.02,134.12,9500.0,134.08,134.26,134.02,134.12,9500.0
2018-06-07 12:40:00,134.12,134.2,133.97,134.0,4557.0,134.12,134.2,133.97,134.0,4557.0
2018-06-07 12:45:00,134.0,134.09,133.81,133.87,9309.0,134.0,134.09,133.81,133.87,9309.0
2018-06-07 12:50:00,133.84,133.89,133.62,133.68,5102.0,133.84,133.89,133.62,133.68,5102.0
2018-06-07 12:55:00,133.72,133.74,133.52,133.65,5923.0,133.72,133.74,133.52,133.65,5923.0
2018-06-07 13:00:00,133.66,133.89,133.58,133.89,8001.0,133.66,133.89,133.58,133.89,8001.0
2018-06-07 13:05:00,133.9,133.9,133.75,133.75,4909.0,133.9,133.9,133.75,133.75,4909.0
2018-06-07 13:10:00,133.79,133.79,133.53,133.59,11140.0,133.79,133.79,133.53,133.59,11140.0
2018-06-07 13:15:00,133.61,133.64,133.25,133.31,13619.0,133.61,133.64,133.25,133.31,13619.0
2018-06-07 13:20:00,133.3,133.41,133.25,133.35,9245.0,133.3,133.41,133.25,133.35,9245.0
2018-06-07 13:25:00,133.25,133.3,133.07,133.08,8739.0,133.25,133.3,133.07,133.08,8739.0
2018-06-07 13:30:00,133.07,133.24,133.04,133.2,8832.0,133.07,133.24,133.04,133.2,8832.0
2018-06-07 13:35:00,133.17,133.17,132.82,132.89,12192.0,133.17,133.17,132.82,132.89,12192.0
2018-06-07 13:40:00,132.83,133.16,132.81,133.05,12668.0,132.83,133.16,132.81,133.05,12668.0
2018-06-07 13:45:00,133.03,133.1,132.8,133.06,64722.0,133.03,133.1,132.8,133.06,64722.0
2018-06-07 13:50:00,133.08,133.08,132.8,132.84,27271.0,133.08,133.08,132.8,132.84,27271.0
2018-06-07 13:55:00,132.82,132.82,132.52,132.58,24669.0,132.82,132.82,132.52,132.58,24669.0
2018-06-07 14:00:00,132.6,132.66,132.38,132.64,22316.0,132.6,132.66,132.38,132.64,22316.0
2018-06-07 14:05:00,132.62,132.87,132.59,132.84,12374.0,132.62,132.87,132.59,132.84,12374.0
2018-06-07 14:10:00,132.86,133.0,132.78,132.96,12627.0,132.86,133.0,132.78,132.96,12627.0
2018-06-07 14:15:00,132.94,132.96,132.74,132.96,35989.0,132.94,132.96,132.74,132.96,35989.0
2018-06-07 14:20:00,132.97,133.2,132.94,133.2,10262.0,132.97,133.2,132.94,133.2,10262.0
2018-06-07 14:25:00,133.19,133.51,133.17,133.51,30388.0,133.19,133.51,133.17,133.51,30388.0
2018-06-07 14:30:00,133.55,133.71,133.48,133.71,10815.0,133.55,133.71,133.48,133.71,10815.0
2018-06-07 14:35:00,133.75,133.97,133.7,133.92,59373.0,133.75,133.97,133.7,133.92,59373.0
2018-06-07 14:40:00,133.92,134.38,133.89,134.28,21701.0,133.92,134.38,133.89,134.28,21701.0
2018-06-07 14:45:00,134.34,134.53,134.31,134.52,10149.0,134.34,134.53,134.31,134.52,10149.0
2018-06-07 14:50:00,134.55,134.74,134.52,134.61,10693.0,134.55,134.74,134.52,134.61,10693.0
2018-06-07 14:55:00,134.59,134.59,134.39,134.41,8063.0,134.59,134.59,134.39,134.41,8063.0
2018-06-07 15:00:00,134.42,134.64,134.4,134.64,21652.0,134.42,134.64,134.4,134.64,21652.0
2018-06-07 15:05:00,134.64,134.74,134.5,134.5,9227.0,134.64,134.74,134.5,134.5,9227.0
2018-06-07 15:10:00,134.54,134.61,134.48,134.53,8141.0,134.54,134.61,134.48,134.53,8141.0
2018-06-07 15:15:00,134.54,134.62,134.5,134.53,9129.0,134.54,134.62,134.5,134.53,9129.0
2018-06-07 15:20:00,134.53,134.56,134.3,134.42,17800.0,134.53,134.56,134.3,134.42,17800.0
2018-06-07 15:25:00,134.48,134.61,134.39,134.45,15507.0,134.48,134.61,134.39,134.45,15507.0
2018-06-07 15:30:00,134.49,134.49,134.33,134.43,29544.0,134.49,134.49,134.33,134.43,29544.0
2018-06-07 15:35:00,134.43,134.59,134.41,134.49,29266.0,134.43,134.59,134.41,134.49,29266.0
2018-06-07 15:40:00,134.5,134.54,134.37,134.37,46486.0,134.5,134.54,134.37,134.37,46486.0
2018-06-07 15:45:00,134.36,134.41,134.21,134.27,39719.0,134.36,134.41,134.21,134.27,39719.0
2018-06-07 15:50:00,134.29,134.42,134.21,134.29,59515.0,134.29,134.42,134.21,134.29,59515.0
2018-06-07 15:55:00,134.29,134.31,133.99,134.14,130228.0,134.29,134.31,133.99,134.14,130228.0
2018-06-08 09:30:00,133.72,133.72,132.97,133.05,17219.0,133.72,133.72,132.97,133.05,17219.0
2018-06-08 09:35:00,133.19,133.8,133.07,133.7,22647.0,133.19,133.8,133.07,133.7,22647.0
2018-06-08 09:40:00,133.77,134.29,133.77,134.25,10352.0,133.77,134.29,133.77,134.25,10352.0
2018-06-08 09:45:00,134.48,134.69,134.28,134.41,8372.0,134.48,134.69,134.28,134.41,8372.0
2018-06-08 09:50:00,134.43,134.58,134.33,134.4,6482.0,134.43,134.58,134.33,134.4,6482.0
2018-06-08 09:55:00,134.42,134.6,134.16,134.52,11517.0,134.42,134.6,134.16,134.52,11517.0
2018-06-08 10:00:00,134.53,134.82,134.44,134.6,8617.0,134.53,134.82,134.44,134.6,8617.0
2018-06-08 10:05:00,134.55,134.77,134.46,134.75,7357.0,134.55,134.77,134.46,134.75,7357.0
2018-06-08 10:10:00,134.68,134.83,134.57,134.58,4880.0,134.68,134.83,134.57,134.58,4880.0
2018-06-08 10:15:00,134.6,134.84,134.6,134.72,3695.0,134.6,134.84,134.6,134.72,3695.0
2018-06-08 10:20:00,134.67,135.1,134.62,134.79,15271.0,134.67,135.1,134.62,134.79,15271.0
2018-06-08 10:25:00,134.78,134.79,134.27,134.31,5345.0,134.78,134.79,134.27,134.31,5345.0
2018-06-08 10:30:00,134.25,134.36,133.98,134.03,5323.0,134.25,134.36,133.98,134.03,5323.0
2018-06-08 10:35:00,134.08,134.08,133.7,133.75,4023.0,134.08,134.08,133.7,133.75,4023.0
2018-06-08 10:40:00,133.79,133.82,133.22,133.66,22009.0,133.79,133.82,133.22,133.66,22009.0
2018-06-08 10:45:00,133.73,133.82,133.59,133.65,7997.0,133.73,133.82,133.59,133.65,7997.0
2018-06-08 10:50:00,133.69,133.89,133.62,133.83,14922.0,133.69,133.89,133.62,133.83,14922.0
2018-06-08 10:55:00,133.95,134.39,133.95,134.39,34685.0,133.95,134.39,133.95,134.39,34685.0
2018-06-08 11:00:00,134.32,134.39,134.02,134.12,4638.0,134.32,134.39,134.02,134.12,4638.0
2018-06-08 11:05:00,134.15,134.25,134.03,134.16,5449.0,134.15,134.25,134.03,134.16,5449.0
2018-06-08 11:10:00,134.34,134.41,134.23,134.4,19941.0,134.34,134.41,134.23,134.4,19941.0
2018-06-08 11:15:00,134.41,134.47,134.14,134.46,7977.0,134.41,134.47,134.14,134.46,7977.0
2018-06-08 11:20:00,134.41,134.41,134.06,134.1,4225.0,134.41,134.41,134.06,134.1,4225.0
2018-06-08 11:25:00,134.09,134.34,134.09,134.31,8295.0,134.09,134.34,134.09,134.31,8295.0
2018-06-08 11:30:00,134.3,134.38,134.08,134.16,10700.0,134.3,134.38,134.08,134.16,10700.0
2018-06-08 11:35:00,134.13,134.36,134.09,134.18,3800.0,134.13,134.36,134.09,134.18,3800.0
2018-06-08 11:40:00,134.21,134.45,134.19,134.23,5402.0,134.21,134.45,134.19,134.23,5402.0
2018-06-08 11:45:00,134.26,134.31,133.95,133.95,8600.0,134.26,134.31,133.95,133.95,8600.0
2018-06-08 11:50:00,133.94,134.04,133.8,134.0,8082.0,133.94,134.04,133.8,134.0,8082.0
2018-06-08 11:55:00,133.97,134.2,133.96,134.06,5100.0,133.97,134.2,133.96,134.06,5100.0
2018-06-08 12:00:00,134.09,134.37,134.09,134.27,5733.0,134.09,134.37,134.09,134.27,5733.0
2018-06-08 12:05:00,134.22,134.33,134.14,134.33,4408.0,134.22,134.33,134.14,134.33,4408.0
2018-06-08 12:10:00,134.32,134.35,134.19,134.22,2930.0,134.32,134.35,134.19,134.22,2930.0
2018-06-08 12:15:00,134.18,134.29,134.15,134.2,5101.0,134.18,134.29,134.15,134.2,5101.0
2018-06-08 12:20:00,134.28,134.42,134.28,134.36,2000.0,134.28,134.42,134.28,134.36,2000.0
2018-06-08 12:25:00,134.35,134.44,134.28,134.44,3722.0,134.35,134.44,134.28,134.44,3722.0
2018-06-08 12:30:00,134.48,134.66,134.48,134.63,6469.0,134.48,134.66,134.48,134.63,6469.0
2018-06-08 12:35:00,134.63,134.63,134.53,134.55,2500.0,134.63,134.63,134.53,134.55,2500.0
2018-06-08 12:40:00,134.54,134.64,134.5,134.52,5950.0,134.54,134.64,134.5,134.52,5950.0
2018-06-08 12:45:00,134.62,134.8,134.57,134.8,5606.0,134.62,134.8,134.57,134.8,5606.0
2018-06-08 12:50:00,134.78,134.93,134.78,134.91,7596.0,134.78,134.93,134.78,134.91,7596.0
2018-06-08 12:55:00,134.86,134.89,134.76,134.83,5100.0,134.86,134.89,134.76,134.83,5100.0
2018-06-08 13:00:00,134.82,134.91,134.82,134.86,4509.0,134.82,134.91,134.82,134.86,4509.0
2018-06-08 13:05:00,134.86,134.88,134.76,134.81,5147.0,134.86,134.88,134.76,134.81,5147.0
2018-06-08 13:10:00,134.78,134.86,134.76,134.8,5130.0,134.78,134.86,134.76,134.8,5130.0
2018-06-08 13:15:00,134.82,134.94,134.82,134.82,4107.0,134.82,134.94,134.82,134.82,4107.0
2018-06-08 13:20:00,134.81,134.89,134.74,134.76,3816.0,134.81,134.89,134.74,134.76,3816.0
2018-06-08 13:25:00,134.75,134.79,134.71,134.73,1922.0,134.75,134.79,134.71,134.73,1922.0
2018-06-08 13:30:00,134.73,134.8,134.65,134.78,4800.0,134.73,134.8,134.65,134.78,4800.0
2018-06-08 13:35:00,134.84,134.89,134.79,134.83,3391.0,134.84,134.89,134.79,134.83,3391.0
2018-06-08 13:40:00,134.84,134.86,134.76,134.79,3361.0,134.84,134.86,134.76,134.79,3361.0
2018-06-08 13:45:00,134.79,134.91,134.71,134.76,9240.0,134.79,134.91,134.71,134.76,9240.0
2018-06-08 13:50:00,134.77,134.79,134.53,134.75,8121.0,134.77,134.79,134.53,134.75,8121.0
2018-06-08 13:55:00,134.78,134.79,134.59,134.66,2477.0,134.78,134.79,134.59,134.66,2477.0
2018-06-08 14:00:00,134.62,134.87,134.62,134.81,4805.0,134.62,134.87,134.62,134.81,4805.0
2018-06-08 14:05:00,134.8,134.92,134.79,134.82,3606.0,134.8,134.92,134.79,134.82,3606.0
2018-06-08 14:10:00,134.81,135.11,134.81,135.11,5903.0,134.81,135.11,134.81,135.11,5903.0
2018-06-08 14:15:00,135.11,135.13,135.01,135.05,5450.0,135.11,135.13,135.01,135.05,5450.0
2018-06-08 14:20:00,135.07,135.16,134.98,135.06,4595.0,135.07,135.16,134.98,135.06,4595.0
2018-06-08 14:25:00,135.04,135.04,134.88,134.97,5942.0,135.04,135.04,134.88,134.97,5942.0
2018-06-08 14:30:00,134.99,135.02,134.88,134.93,4300.0,134.99,135.02,134.88,134.93,4300.0
2018-06-08 14:35:00,134.94,134.95,134.77,134.82,5700.0,134.94,134.95,134.77,134.82,5700.0
2018-06-08 14:40:00,134.81,134.96,134.81,134.87,7700.0,134.81,134.96,134.81,134.87,7700.0
2018-06-08 14:45:00,134.85,134.98,134.83,134.9,6849.0,134.85,134.98,134.83,134.9,6849.0
2018-06-08 14:50:00,134.95,135.05,134.87,135.05,7606.0,134.95,135.05,134.87,135.05,7606.0
2018-06-08 14:55:00,135.06,135.08,134.95,134.98,7949.0,135.06,135.08,134.95,134.98,7949.0
2018-06-08 15:00:00,134.99,135.07,134.98,134.99,7652.0,134.99,135.07,134.98,134.99,7652.0
2018-06-08 15:05:00,135.02,135.17,135.02,135.06,7169.0,135.02,135.17,135.02,135.06,7169.0
2018-06-08 15:10:00,135.03,135.06,134.97,135.05,6400.0,135.03,135.06,134.97,135.05,6400.0
2018-06-08 15:15:00,135.07,135.07,134.82,134.88,8604.0,135.07,135.07,134.82,134.88,8604.0
2018-06-08 15:20:00,134.89,135.08,134.89,135.0,6863.0,134.89,135.08,134.89,135.0,6863.0
2018-06-08 15:25:00,135.01,135.08,134.92,135.08,7521.0,135.01,135.08,134.92,135.08,7521.0
2018-06-08 15:30:00,135.11,135.14,134.98,134.98,11605.0,135.11,135.14,134.98,134.98,11605.0
2018-06-08 15:35:00,134.99,135.1,134.98,135.07,7766.0,134.99,135.1,134.98,135.07,7766.0
2018-06-08 15:40:00,135.09,135.13,135.02,135.03,9366.0,135.09,135.13,135.02,135.03,9366.0
2018-06-08 15:45:00,135.04,135.1,134.97,135.08,12773.0,135.04,135.1,134.97,135.08,12773.0
2018-06-08 15:50:00,135.09,135.35,135.09,135.16,29353.0,135.09,135.35,135.09,135.16,29353.0
2018-06-08 15:55:00,135.14,135.25,135.07,135.15,61205.0,135.14,135.25,135.07,135.15,61205.0
2018-06-11 09:30:00,135.01,135.5,135.01,135.4,23619.0,135.01,135.5,135.01,135.4,23619.0
2018-06-11 09:35:00,135.38,135.52,134.71,134.94,18914.0,135.38,135.52,134.71,134.94,18914.0
2018-06-11 09:40:00,134.91,135.49,134.87,135.49,6806.0,134.91,135.49,134.87,135.49,6806.0
2018-06-11 09:45:00,135.58,135.79,135.41,135.58,11188.0,135.58,135.79,135.41,135.58,11188.0
2018-06-11 09:50:00,135.61,135.94,135.59,135.77,12676.0,135.61,135.94,135.59,135.77,12676.0
2018-06-11 09:55:00,135.64,135.71,135.36,135.66,7753.0,135.64,135.71,135.36,135.66,7753.0
2018-06-11 10:00:00,135.72,135.83,135.7,135.76,5127.0,135.72,135.83,135.7,135.76,5127.0
2018-06-11 10:05:00,135.76,135.86,135.56,135.56,7200.0,135.76,135.86,135.56,135.56,7200.0
2018-06-11 10:10:00,135.59,135.67,135.39,135.51,12131.0,135.59,135.67,135.39,135.51,12131.0
2018-06-11 10:15:00,135.44,135.48,134.91,135.1,18198.0,135.44,135.48,134.91,135.1,18198.0
2018-06-11 10:20:00,135.08,135.23,134.98,135.2,10776.0,135.08,135.23,134.98,135.2,10776.0
2018-06-11 10:25:00,135.17,135.39,135.01,135.11,77018.0,135.17,135.39,135.01,135.11,77018.0
2018-06-11 10:30:00,135.03,135.36,134.91,135.26,18445.0,135.03,135.36,134.91,135.26,18445.0
2018-06-11 10:35:00,135.29,135.47,135.23,135.23,23200.0,135.29,135.47,135.23,135.23,23200.0
2018-06-11 10:40:00,135.17,135.27,135.05,135.27,15398.0,135.17,135.27,135.05,135.27,15398.0
2018-06-11 10:45:00,135.3,135.3,135.06,135.12,19374.0,135.3,135.3,135.06,135.12,19374.0
2018-06-11 10:50:00,135.11,135.29,135.0,135.16,13400.0,135.11,135.29,135.0,135.16,13400.0
2018-06-11 10:55:00,135.19,135.3,135.08,135.28,22140.0,135.19,135.3,135.08,135.28,22140.0
2018-06-11 11:00:00,135.33,135.4,135.1,135.32,13192.0,135.33,135.4,135.1,135.32,13192.0
2018-06-11 11:05:00,135.31,135.38,135.08,135.25,8336.0,135.31,135.38,135.08,135.25,8336.0
2018-06-11 11:10:00,135.2,135.37,135.12,135.37,9320.0,135.2,135.37,135.12,135.37,9320.0
2018-06-11 11:15:00,135.38,135.38,135.2,135.27,7385.0,135.38,135.38,135.2,135.27,7385.0
2018-06-11 11:20:00,135.27,135.52,135.26,135.36,8293.0,135.27,135.52,135.26,135.36,8293.0
2018-06-11 11:25:00,135.36,135.46,135.26,135.44,8447.0,135.36,135.46,135.26,135.44,8447.0
2018-06-11 11:30:00,135.4,135.43,135.19,135.26,13071.0,135.4,135.43,135.19,135.26,13071.0
2018-06-11 11:35:00,135.26,135.45,135.19,135.41,6402.0,135.26,135.45,135.19,135.41,6402.0
2018-06-11 11:40:00,135.42,135.57,135.42,135.47,7284.0,135.42,135.57,135.42,135.47,7284.0
2018-06-11 11:45:00,135.56,135.62,135.31,135.59,15512.0,135.56,135.62,135.31,135.59,15512.0
2018-06-11 11:50:00,135.61,135.65,135.37,135.37,12554.0,135.61,135.65,135.37,135.37,12554.0
2018-06-11 11:55:00,135.43,135.71,135.43,135.59,10168.0,135.43,135.71,135.43,135.59,10168.0
2018-06-11 12:00:00,135.56,135.69,135.54,135.59,6581.0,135.56,135.69,135.54,135.59,6581.0
2018-06-11 12:05:00,135.63,135.9,135.56,135.83,23436.0,135.63,135.9,135.56,135.83,23436.0
2018-06-11 12:10:00,135.83,135.97,135.81,135.91,7388.0,135.83,135.97,135.81,135.91,7388.0
2018-06-11 12:15:00,135.91,135.98,135.74,135.98,8617.0,135.91,135.98,135.74,135.98,8617.0
2018-06-11 12:20:00,135.94,136.16,135.93,136.16,11006.0,135.94,136.16,135.93,136.16,11006.0
2018-06-11 12:25:00,136.19,136.19,136.03,136.11,7994.0,136.19,136.19,136.03,136.11,7994.0
2018-06-11 12:30:00,136.08,136.19,135.94,136.14,10521.0,136.08,136.19,135.94,136.14,10521.0
2018-06-11 12:35:00,136.02,136.06,135.81,135.86,13107.0,136.02,136.06,135.81,135.86,13107.0
2018-06-11 12:40:00,135.86,135.96,135.86,135.96,5406.0,135.86,135.96,135.86,135.96,5406.0
2018-06-11 12:45:00,135.94,135.94,135.82,135.94,12204.0,135.94,135.94,135.82,135.94,12204.0
2018-06-11 12:50:00,135.95,135.96,135.87,135.87,4054.0,135.95,135.96,135.87,135.87,4054.0
2018-06-11 12:55:00,135.81,135.88,135.74,135.79,7922.0,135.81,135.88,135.74,135.79,7922.0
2018-06-11 13:00:00,135.82,135.83,135.54,135.55,7855.0,135.82,135.83,135.54,135.55,7855.0
2018-06-11 13:05:00,135.56,135.66,135.51,135.6,8434.0,135.56,135.66,135.51,135.6,8434.0
2018-06-11 13:10:00,135.64,135.85,135.64,135.81,7951.0,135.64,135.85,135.64,135.81,7951.0
2018-06-11 13:15:00,135.83,135.84,135.56,135.67,6823.0,135.83,135.84,135.56,135.67,6823.0
2018-06-11 13:20:00,135.64,135.71,135.59,135.67,6536.0,135.64,135.71,135.59,135.67,6536.0
2018-06-11 13:25:00,135.68,135.86,135.64,135.86,4300.0,135.68,135.86,135.64,135.86,4300.0
2018-06-11 13:30:00,135.84,135.92,135.76,135.79,8470.0,135.84,135.92,135.76,135.79,8470.0
2018-06-11 13:35:00,135.8,135.85,135.76,135.83,3000.0,135.8,135.85,135.76,135.83,3000.0
2018-06-11 13:40:00,135.83,135.91,135.8,135.83,7824.0,135.83,135.91,135.8,135.83,7824.0
2018-06-11 13:45:00,135.83,135.86,135.75,135.86,6800.0,135.83,135.86,135.75,135.86,6800.0
2018-06-11 13:50:00,135.87,135.91,135.84,135.87,6950.0,135.87,135.91,135.84,135.87,6950.0
2018-06-11 13:55:00,135.86,136.11,135.83,136.08,10936.0,135.86,136.11,135.83,136.08,10936.0
2018-06-11 14:00:00,136.06,136.11,135.9,135.96,10871.0,136.06,136.11,135.9,135.96,10871.0
2018-06-11 14:05:00,135.96,136.1,135.89,136.07,7926.0,135.96,136.1,135.89,136.07,7926.0
2018-06-11 14:10:00,136.07,136.07,135.9,135.95,5200.0,136.07,136.07,135.9,135.95,5200.0
2018-06-11 14:15:00,135.95,135.98,135.89,135.9,5150.0,135.95,135.98,135.89,135.9,5150.0
2018-06-11 14:20:00,135.94,136.05,135.84,136.05,8740.0,135.94,136.05,135.84,136.05,8740.0
2018-06-11 14:25:00,136.05,136.09,135.96,136.03,8100.0,136.05,136.09,135.96,136.03,8100.0
2018-06-11 14:30:00,136.02,136.11,135.98,136.0,7222.0,136.02,136.11,135.98,136.0,7222.0
2018-06-11 14:35:00,135.94,136.05,135.94,136.05,7602.0,135.94,136.05,135.94,136.05,7602.0
2018-06-11 14:40:00,136.03,136.06,135.99,136.0,5497.0,136.03,136.06,135.99,136.0,5497.0
2018-06-11 14:45:00,135.97,136.03,135.89,136.0,9715.0,135.97,136.03,135.89,136.0,9715.0
2018-06-11 14:50:00,136.0,136.03,135.95,135.98,6165.0,136.0,136.03,135.95,135.98,6165.0
2018-06-11 14:55:00,135.95,136.02,135.95,136.01,15208.0,135.95,136.02,135.95,136.01,15208.0
2018-06-11 15:00:00,136.01,136.02,135.96,136.0,12209.0,136.01,136.02,135.96,136.0,12209.0
2018-06-11 15:05:00,135.99,136.02,135.93,135.93,6261.0,135.99,136.02,135.93,135.93,6261.0
2018-06-11 15:10:00,135.93,135.98,135.83,135.97,12191.0,135.93,135.98,135.83,135.97,12191.0
2018-06-11 15:15:00,135.95,136.01,135.92,135.93,8483.0,135.95,136.01,135.92,135.93,8483.0
2018-06-11 15:20:00,135.96,136.06,135.96,136.0,7332.0,135.96,136.06,135.96,136.0,7332.0
2018-06-11 15:25:00,135.98,136.01,135.88,135.97,6761.0,135.98,136.01,135.88,135.97,6761.0
2018-06-11 15:30:00,135.98,136.14,135.98,136.12,26829.0,135.98,136.14,135.98,136.12,26829.0
2018-06-11 15:35:00,136.11,136.17,136.1,136.14,10094.0,136.11,136.17,136.1,136.14,10094.0
2018-06-11 15:40:00,136.15,136.21,136.1,136.1,17519.0,136.15,136.21,136.1,136.1,17519.0
2018-06-11 15:45:00,136.09,136.2,136.07,136.16,22127.0,136.09,136.2,136.07,136.16,22127.0
2018-06-11 15:50:00,136.16,136.17,136.01,136.03,28544.0,136.16,136.17,136.01,136.03,28544.0
2018-06-11 15:55:00,136.04,136.15,135.95,135.97,61838.0,136.04,136.15,135.95,135.97,61838.0
2018-06-12 09:30:00,136.53,137.0,136.53,136.98,12903.0,136.53,137.0,136.53,136.98,12903.0
2018-06-12 09:35:00,136.91,137.0,136.75,136.94,3000.0,136.91,137.0,136.75,136.94,3000.0
2018-06-12 09:40:00,136.81,137.25,136.81,137.08,8218.0,136.81,137.25,136.81,137.08,8218.0
2018-06-12 09:45:00,137.11,137.33,137.07,137.2,2880.0,137.11,137.33,137.07,137.2,2880.0
2018-06-12 09:50:00,137.25,137.52,137.13,137.51,11204.0,137.25,137.52,137.13,137.51,11204.0
2018-06-12 09:55:00,137.59,137.63,137.01,137.1,7118.0,137.59,137.63,137.01,137.1,7118.0
2018-06-12 10:00:00,137.11,137.32,137.06,137.19,13008.0,137.11,137.32,137.06,137.19,13008.0
2018-06-12 10:05:00,137.17,137.4,137.16,137.21,7111.0,137.17,137.4,137.16,137.21,7111.0
2018-06-12 10:10:00,137.19,137.46,137.18,137.45,8505.0,137.19,137.46,137.18,137.45,8505.0
2018-06-12 10:15:00,137.44,137.5,137.21,137.33,8916.0,137.44,137.5,137.21,137.33,8916.0
2018-06-12 10:20:00,137.33,137.41,137.24,137.32,6766.0,137.33,137.41,137.24,137.32,6766.0
2018-06-12 10:25:00,137.29,137.29,137.15,137.15,4722.0,137.29,137.29,137.15,137.15,4722.0
2018-06-12 10:30:00,137.11,137.15,137.05,137.09,3870.0,137.11,137.15,137.05,137.09,3870.0
2018-06-12 10:35:00,137.13,137.16,136.87,137.0,6020.0,137.13,137.16,136.87,137.0,6020.0
2018-06-12 10:40:00,136.99,137.35,136.99,137.3,8065.0,136.99,137.35,136.99,137.3,8065.0
2018-06-12 10:45:00,137.36,137.59,137.36,137.54,6273.0,137.36,137.59,137.36,137.54,6273.0
2018-06-12 10:50:00,137.54,137.54,137.4,137.47,10636.0,137.54,137.54,137.4,137.47,10636.0
2018-06-12 10:55:00,137.44,137.54,137.41,137.44,16166.0,137.44,137.54,137.41,137.44,16166.0
2018-06-12 11:00:00,137.44,137.48,137.35,137.47,6000.0,137.44,137.48,137.35,137.47,6000.0
2018-06-12 11:05:00,137.48,137.51,137.37,137.43,35662.0,137.48,137.51,137.37,137.43,35662.0
2018-06-12 11:10:00,137.44,137.45,137.09,137.22,8801.0,137.44,137.45,137.09,137.22,8801.0
2018-06-12 11:15:00,137.22,137.25,136.97,137.02,18122.0,137.22,137.25,136.97,137.02,18122.0
2018-06-12 11:20:00,136.97,137.2,136.96,137.2,8122.0,136.97,137.2,136.96,137.2,8122.0
2018-06-12 11:25:00,137.24,137.48,137.21,137.37,8429.0,137.24,137.48,137.21,137.37,8429.0
2018-06-12 11:30:00,137.39,137.42,137.24,137.26,5506.0,137.39,137.42,137.24,137.26,5506.0
2018-06-12 11:35:00,137.26,137.29,137.15,137.19,15761.0,137.26,137.29,137.15,137.19,15761.0
2018-06-12 11:40:00,137.19,137.32,137.16,137.27,14824.0,137.19,137.32,137.16,137.27,14824.0
2018-06-12 11:45:00,137.28,137.5,137.25,137.47,34493.0,137.28,137.5,137.25,137.47,34493.0
2018-06-12 11:50:00,137.49,137.91,137.45,137.72,31039.0,137.49,137.91,137.45,137.72,31039.0
2018-06-12 11:55:00,137.72,137.74,137.54,137.58,12690.0,137.72,137.74,137.54,137.58,12690.0
2018-06-12 12:00:00,137.56,137.7,137.39,137.7,10025.0,137.56,137.7,137.39,137.7,10025.0
2018-06-12 12:05:00,137.69,137.69,137.47,137.47,10519.0,137.69,137.69,137.47,137.47,10519.0
2018-06-12 12:10:00,137.51,137.51,137.43,137.49,8832.0,137.51,137.51,137.43,137.49,8832.0
2018-06-12 12:15:00,137.49,137.53,137.38,137.43,20034.0,137.49,137.53,137.38,137.43,20034.0
2018-06-12 12:20:00,137.43,137.43,137.16,137.16,4776.0,137.43,137.43,137.16,137.16,4776.0
2018-06-12 12:25:00,137.13,137.32,137.12,137.31,6921.0,137.13,137.32,137.12,137.31,6921.0
2018-06-12 12:30:00,137.31,137.31,137.08,137.08,4300.0,137.31,137.31,137.08,137.08,4300.0
2018-06-12 12:35:00,137.09,137.1,137.0,137.05,7417.0,137.09,137.1,137.0,137.05,7417.0
2018-06-12 12:40:00,137.0,137.06,136.91,136.95,7978.0,137.0,137.06,136.91,136.95,7978.0
2018-06-12 12:45:00,137.0,137.1,136.93,137.01,3600.0,137.0,137.1,136.93,137.01,3600.0
2018-06-12 12:50:00,137.01,137.02,136.94,137.0,4527.0,137.01,137.02,136.94,137.0,4527.0
2018-06-12 12:55:00,137.0,137.05,136.86,136.91,7118.0,137.0,137.05,136.86,136.91,7118.0
2018-06-12 13:00:00,136.91,137.06,136.89,136.96,8582.0,136.91,137.06,136.89,136.96,8582.0
2018-06-12 13:05:00,136.96,137.06,136.89,136.89,4713.0,136.96,137.06,136.89,136.89,4713.0
2018-06-12 13:10:00,136.89,136.98,136.72,136.95,7708.0,136.89,136.98,136.72,136.95,7708.0
2018-06-12 13:15:00,136.92,137.06,136.88,136.89,3400.0,136.92,137.06,136.88,136.89,3400.0
2018-06-12 13:20:00,136.84,136.92,136.84,136.85,4420.0,136.84,136.92,136.84,136.85,4420.0
2018-06-12 13:25:00,136.91,136.91,136.79,136.8,5100.0,136.91,136.91,136.79,136.8,5100.0
2018-06-12 13:30:00,136.83,137.02,136.82,137.02,4881.0,136.83,137.02,136.82,137.02,4881.0
2018-06-12 13:35:00,137.05,137.2,137.01,137.12,16147.0,137.05,137.2,137.01,137.12,16147.0
2018-06-12 13:40:00,137.12,137.12,137.03,137.1,7799.0,137.12,137.12,137.03,137.1,7799.0
2018-06-12 13:45:00,137.1,137.22,137.03,137.22,7100.0,137.1,137.22,137.03,137.22,7100.0
2018-06-12 13:50:00,137.2,137.29,137.19,137.28,3974.0,137.2,137.29,137.19,137.28,3974.0
2018-06-12 13:55:00,137.28,137.43,137.28,137.42,5262.0,137.28,137.43,137.28,137.42,5262.0
2018-06-12 14:00:00,137.39,137.39,137.29,137.32,4725.0,137.39,137.39,137.29,137.32,4725.0
2018-06-12 14:05:00,137.31,137.38,137.11,137.15,7643.0,137.31,137.38,137.11,137.15,7643.0
2018-06-12 14:10:00,137.13,137.14,137.01,137.01,7023.0,137.13,137.14,137.01,137.01,7023.0
2018-06-12 14:15:00,137.01,137.01,136.81,136.85,10782.0,137.01,137.01,136.81,136.85,10782.0
2018-06-12 14:20:00,136.84,136.9,136.81,136.89,6153.0,136.84,136.9,136.81,136.89,6153.0
2018-06-12 14:25:00,136.93,136.99,136.47,136.56,12500.0,136.93,136.99,136.47,136.56,12500.0
2018-06-12 14:30:00,136.51,136.7,136.51,136.58,15396.0,136.51,136.7,136.51,136.58,15396.0
2018-06-12 14:35:00,136.59,136.71,136.48,136.71,6317.0,136.59,136.71,136.48,136.71,6317.0
2018-06-12 14:40:00,136.68,136.82,136.62,136.71,8522.0,136.68,136.82,136.62,136.71,8522.0
2018-06-12 14:45:00,136.69,136.7,136.45,136.5,6147.0,136.69,136.7,136.45,136.5,6147.0
2018-06-12 14:50:00,136.52,136.65,136.48,136.58,6548.0,136.52,136.65,136.48,136.58,6548.0
2018-06-12 14:55:00,136.56,136.66,136.38,136.38,12250.0,136.56,136.66,136.38,136.38,12250.0
2018-06-12 15:00:00,136.4,136.53,136.38,136.45,28970.0,136.4,136.53,136.38,136.45,28970.0
2018-06-12 15:05:00,136.45,136.8,136.45,136.68,20783.0,136.45,136.8,136.45,136.68,20783.0
2018-06-12 15:10:00,136.72,136.9,136.69,136.9,6874.0,136.72,136.9,136.69,136.9,6874.0
2018-06-12 15:15:00,136.9,136.92,136.83,136.9,4987.0,136.9,136.92,136.83,136.9,4987.0
2018-06-12 15:20:00,136.91,136.93,136.85,136.85,2956.0,136.91,136.93,136.85,136.85,2956.0
2018-06-12 15:25:00,136.86,136.92,136.85,136.92,3694.0,136.86,136.92,136.85,136.92,3694.0
2018-06-12 15:30:00,136.92,137.11,136.92,137.1,19036.0,136.92,137.11,136.92,137.1,19036.0
2018-06-12 15:35:00,137.08,137.18,136.99,137.15,10432.0,137.08,137.18,136.99,137.15,10432.0
2018-06-12 15:40:00,137.15,137.17,137.11,137.15,9369.0,137.15,137.17,137.11,137.15,9369.0
2018-06-12 15:45:00,137.16,137.36,137.1,137.32,32826.0,137.16,137.36,137.1,137.32,32826.0
2018-06-12 15:50:00,137.35,137.52,137.31,137.51,41622.0,137.35,137.52,137.31,137.51,41622.0
2018-06-12 15:55:00,137.48,137.6,137.34,137.34,80436.0,137.48,137.6,137.34,137.34,80436.0
2018-06-13 09:30:00,137.89,138.1,137.42,138.08,38176.0,137.89,138.1,137.42,138.08,38176.0
2018-06-13 09:35:00,138.06,138.34,137.95,138.02,14103.0,138.06,138.34,137.95,138.02,14103.0
2018-06-13 09:40:00,137.83,138.34,137.81,138.24,8772.0,137.83,138.34,137.81,138.24,8772.0
2018-06-13 09:45:00,138.14,138.66,138.13,138.44,19529.0,138.14,138.66,138.13,138.44,19529.0
2018-06-13 09:50:00,138.45,138.86,138.45,138.59,36743.0,138.45,138.86,138.45,138.59,36743.0
2018-06-13 09:55:00,138.62,138.76,138.42,138.42,22188.0,138.62,138.76,138.42,138.42,22188.0
2018-06-13 10:00:00,138.49,138.86,138.46,138.86,18996.0,138.49,138.86,138.46,138.86,18996.0
2018-06-13 10:05:00,138.83,139.25,138.74,139.04,43028.0,138.83,139.25,138.74,139.04,43028.0
2018-06-13 10:10:00,139.04,139.04,138.8,138.84,20054.0,139.04,139.04,138.8,138.84,20054.0
2018-06-13 10:15:00,138.8,138.93,138.78,138.87,9748.0,138.8,138.93,138.78,138.87,9748.0
2018-06-13 10:20:00,138.85,138.85,138.64,138.71,7290.0,138.85,138.85,138.64,138.71,7290.0
2018-06-13 10:25:00,138.7,138.7,138.39,138.44,5800.0,138.7,138.7,138.39,138.44,5800.0
2018-06-13 10:30:00,138.49,138.49,138.28,138.37,7449.0,138.49,138.49,138.28,138.37,7449.0
2018-06-13 10:35:00,138.37,138.5,138.36,138.39,7518.0,138.37,138.5,138.36,138.39,7518.0
2018-06-13 10:40:00,138.33,138.33,138.01,138.26,10234.0,138.33,138.33,138.01,138.26,10234.0
2018-06-13 10:45:00,138.27,138.29,138.07,138.07,6101.0,138.27,138.29,138.07,138.07,6101.0
2018-06-13 10:50:00,138.09,138.25,138.08,138.25,6029.0,138.09,138.25,138.08,138.25,6029.0
2018-06-13 10:55:00,138.26,138.43,138.25,138.43,1700.0,138.26,138.43,138.25,138.43,1700.0
2018-06-13 11:00:00,138.43,138.77,138.43,138.72,8061.0,138.43,138.77,138.43,138.72,8061.0
2018-06-13 11:05:00,138.72,138.72,138.48,138.48,9385.0,138.72,138.72,138.48,138.48,9385.0
2018-06-13 11:10:00,138.48,138.48,138.26,138.35,12361.0,138.48,138.48,138.26,138.35,12361.0
2018-06-13 11:15:00,138.35,138.78,138.35,138.58,9575.0,138.35,138.78,138.35,138.58,9575.0
2018-06-13 11:20:00,138.59,138.73,138.52,138.7,3095.0,138.59,138.73,138.52,138.7,3095.0
2018-06-13 11:25:00,138.73,138.73,138.49,138.6,15204.0,138.73,138.73,138.49,138.6,15204.0
2018-06-13 11:30:00,138.61,138.63,138.34,138.41,12655.0,138.61,138.63,138.34,138.41,12655.0
2018-06-13 11:35:00,138.45,138.63,138.42,138.56,5820.0,138.45,138.63,138.42,138.56,5820.0
2018-06-13 11:40:00,138.57,138.68,138.5,138.58,3900.0,138.57,138.68,138.5,138.58,3900.0
2018-06-13 11:45:00,138.59,138.62,138.52,138.52,3931.0,138.59,138.62,138.52,138.52,3931.0
2018-06-13 11:50:00,138.52,138.62,138.47,138.47,4185.0,138.52,138.62,138.47,138.47,4185.0
2018-06-13 11:55:00,138.46,138.48,138.35,138.35,5932.0,138.46,138.48,138.35,138.35,5932.0
2018-06-13 12:00:00,138.37,138.49,138.21,138.27,4100.0,138.37,138.49,138.21,138.27,4100.0
2018-06-13 12:05:00,138.23,138.29,138.11,138.15,7991.0,138.23,138.29,138.11,138.15,7991.0
2018-06-13 12:10:00,138.18,138.29,138.11,138.13,3250.0,138.18,138.29,138.11,138.13,3250.0
2018-06-13 12:15:00,138.13,138.16,137.89,137.89,7434.0,138.13,138.16,137.89,137.89,7434.0
2018-06-13 12:20:00,137.89,137.96,137.78,137.96,4205.0,137.89,137.96,137.78,137.96,4205.0
2018-06-13 12:25:00,138.03,138.16,137.89,137.89,12311.0,138.03,138.16,137.89,137.89,12311.0
2018-06-13 12:30:00,137.95,138.0,137.85,137.85,5301.0,137.95,138.0,137.85,137.85,5301.0
2018-06-13 12:35:00,137.86,137.96,137.85,137.96,1282.0,137.86,137.96,137.85,137.96,1282.0
2018-06-13 12:40:00,137.9,137.92,137.84,137.89,3500.0,137.9,137.92,137.84,137.89,3500.0
2018-06-13 12:45:00,137.88,137.89,137.82,137.82,2361.0,137.88,137.89,137.82,137.82,2361.0
2018-06-13 12:50:00,137.85,137.93,137.76,137.83,8272.0,137.85,137.93,137.76,137.83,8272.0
2018-06-13 12:55:00,137.77,137.78,137.67,137.67,3427.0,137.77,137.78,137.67,137.67,3427.0
2018-06-13 13:00:00,137.68,137.82,137.53,137.68,21170.0,137.68,137.82,137.53,137.68,21170.0
2018-06-13 13:05:00,137.68,137.68,137.36,137.45,23851.0,137.68,137.68,137.36,137.45,23851.0
2018-06-13 13:10:00,137.47,137.55,137.46,137.53,3404.0,137.47,137.55,137.46,137.53,3404.0
2018-06-13 13:15:00,137.56,137.66,137.52,137.6,2800.0,137.56,137.66,137.52,137.6,2800.0
2018-06-13 13:20:00,137.6,137.74,137.59,137.71,3958.0,137.6,137.74,137.59,137.71,3958.0
2018-06-13 13:25:00,137.71,137.72,137.56,137.67,3652.0,137.71,137.72,137.56,137.67,3652.0
2018-06-13 13:30:00,137.66,137.71,137.56,137.62,5451.0,137.66,137.71,137.56,137.62,5451.0
2018-06-13 13:35:00,137.6,137.85,137.57,137.84,3599.0,137.6,137.85,137.57,137.84,3599.0
2018-06-13 13:40:00,137.85,137.92,137.8,137.91,2818.0,137.85,137.92,137.8,137.91,2818.0
2018-06-13 13:45:00,137.86,137.94,137.83,137.9,3100.0,137.86,137.94,137.83,137.9,3100.0
2018-06-13 13:50:00,137.89,137.93,137.78,137.89,7666.0,137.89,137.93,137.78,137.89,7666.0
2018-06-13 13:55:00,137.89,137.94,137.77,137.89,4944.0,137.89,137.94,137.77,137.89,4944.0
2018-06-13 14:00:00,137.93,137.93,137.56,137.63,11401.0,137.93,137.93,137.56,137.63,11401.0
2018-06-13 14:05:00,137.55,137.63,137.0,137.12,16350.0,137.55,137.63,137.0,137.12,16350.0
2018-06-13 14:10:00,137.18,137.62,137.18,137.52,7748.0,137.18,137.62,137.18,137.52,7748.0
2018-06-13 14:15:00,137.52,137.65,137.37,137.46,7480.0,137.52,137.65,137.37,137.46,7480.0
2018-06-13 14:20:00,137.39,137.44,136.98,136.98,9092.0,137.39,137.44,136.98,136.98,9092.0
2018-06-13 14:25:00,136.98,137.21,136.83,136.96,14519.0,136.98,137.21,136.83,136.96,14519.0
2018-06-13 14:30:00,136.96,136.96,136.43,136.75,22229.0,136.96,136.96,136.43,136.75,22229.0
2018-06-13 14:35:00,136.8,137.07,136.8,137.03,10109.0,136.8,137.07,136.8,137.03,10109.0
2018-06-13 14:40:00,137.05,137.21,136.89,136.98,12888.0,137.05,137.21,136.89,136.98,12888.0
2018-06-13 14:45:00,136.93,137.1,136.77,137.1,16435.0,136.93,137.1,136.77,137.1,16435.0
2018-06-13 14:50:00,137.2,137.53,137.2,137.52,7649.0,137.2,137.53,137.2,137.52,7649.0
2018-06-13 14:55:00,137.48,137.96,137.47,137.82,7904.0,137.48,137.96,137.47,137.82,7904.0
2018-06-13 15:00:00,137.87,138.2,137.85,138.18,8032.0,137.87,138.2,137.85,138.18,8032.0
2018-06-13 15:05:00,138.19,138.21,138.01,138.07,8993.0,138.19,138.21,138.01,138.07,8993.0
2018-06-13 15:10:00,138.0,138.21,138.0,138.1,5649.0,138.0,138.21,138.0,138.1,5649.0
2018-06-13 15:15:00,138.11,138.24,138.09,138.14,8000.0,138.11,138.24,138.09,138.14,8000.0
2018-06-13 15:20:00,138.18,138.3,138.14,138.16,9609.0,138.18,138.3,138.14,138.16,9609.0
2018-06-13 15:25:00,138.14,138.21,137.5,137.67,15620.0,138.14,138.21,137.5,137.67,15620.0
2018-06-13 15:30:00,137.67,137.71,137.43,137.68,15765.0,137.67,137.71,137.43,137.68,15765.0
2018-06-13 15:35:00,137.68,137.69,137.33,137.42,29802.0,137.68,137.69,137.33,137.42,29802.0
2018-06-13 15:40:00,137.43,137.66,137.43,137.66,13039.0,137.43,137.66,137.43,137.66,13039.0
2018-06-13 15:45:00,137.69,137.69,137.21,137.21,34539.0,137.69,137.69,137.21,137.21,34539.0
2018-06-13 15:50:00,137.17,137.53,137.11,137.34,36269.0,137.17,137.53,137.11,137.34,36269.0
2018-06-13 15:55:00,137.35,137.38,137.08,137.16,89970.0,137.35,137.38,137.08,137.16,89970.0
2018-06-14 09:30:00,138.14,139.25,137.76,138.93,48094.0,138.14,139.25,137.76,138.93,48094.0
2018-06-14 09:35:00,138.93,139.22,138.47,139.04,18306.0,138.93,139.22,138.47,139.04,18306.0
2018-06-14 09:40:00,138.93,139.22,138.55,138.77,9500.0,138.93,139.22,138.55,138.77,9500.0
2018-06-14 09:45:00,138.78,139.27,138.69,139.19,17825.0,138.78,139.27,138.69,139.19,17825.0
2018-06-14 09:50:00,139.11,139.44,138.6,138.6,27570.0,139.11,139.44,138.6,138.6,27570.0
2018-06-14 09:55:00,138.54,138.6,138.26,138.47,36390.0,138.54,138.6,138.26,138.47,36390.0
2018-06-14 10:00:00,138.51,138.64,138.41,138.48,35399.0,138.51,138.64,138.41,138.48,35399.0
2018-06-14 10:05:00,138.5,138.74,138.49,138.69,21027.0,138.5,138.74,138.49,138.69,21027.0
2018-06-14 10:10:00,138.7,138.7,138.56,138.61,28438.0,138.7,138.7,138.56,138.61,28438.0
2018-06-14 10:15:00,138.65,138.72,138.58,138.68,28987.0,138.65,138.72,138.58,138.68,28987.0
2018-06-14 10:20:00,138.68,139.23,138.68,139.22,10508.0,138.68,139.23,138.68,139.22,10508.0
2018-06-14 10:25:00,139.21,139.44,139.2,139.41,16459.0,139.21,139.44,139.2,139.41,16459.0
2018-06-14 10:30:00,139.44,139.44,138.85,138.86,25350.0,139.44,139.44,138.85,138.86,25350.0
2018-06-14 10:35:00,138.8,138.87,138.62,138.81,21986.0,138.8,138.87,138.62,138.81,21986.0
2018-06-14 10:40:00,138.91,138.92,138.71,138.71,18304.0,138.91,138.92,138.71,138.71,18304.0
2018-06-14 10:45:00,138.69,138.87,138.61,138.87,19523.0,138.69,138.87,138.61,138.87,19523.0
2018-06-14 10:50:00,138.81,139.08,138.76,138.84,8115.0,138.81,139.08,138.76,138.84,8115.0
2018-06-14 10:55:00,138.89,138.97,138.7,138.76,11395.0,138.89,138.97,138.7,138.76,11395.0
2018-06-14 11:00:00,138.74,138.74,138.43,138.59,18165.0,138.74,138.74,138.43,138.59,18165.0
2018-06-14 11:05:00,138.66,138.93,138.66,138.88,5620.0,138.66,138.93,138.66,138.88,5620.0
2018-06-14 11:10:00,138.95,138.99,138.81,138.87,21450.0,138.95,138.99,138.81,138.87,21450.0
2018-06-14 11:15:00,138.89,139.02,138.83,138.92,7632.0,138.89,139.02,138.83,138.92,7632.0
2018-06-14 11:20:00,138.96,139.0,138.88,138.93,7279.0,138.96,139.0,138.88,138.93,7279.0
2018-06-14 11:25:00,138.97,139.14,138.92,139.06,9865.0,138.97,139.14,138.92,139.06,9865.0
2018-06-14 11:30:00,139.11,139.42,139.11,139.36,19416.0,139.11,139.42,139.11,139.36,19416.0
2018-06-14 11:35:00,139.38,139.38,139.09,139.27,14947.0,139.38,139.38,139.09,139.27,14947.0
2018-06-14 11:40:00,139.31,139.4,139.29,139.31,3128.0,139.31,139.4,139.29,139.31,3128.0
2018-06-14 11:45:00,139.31,139.4,139.24,139.32,34780.0,139.31,139.4,139.24,139.32,34780.0
2018-06-14 11:50:00,139.31,139.4,139.26,139.31,5865.0,139.31,139.4,139.26,139.31,5865.0
2018-06-14 11:55:00,139.32,139.43,139.22,139.35,7708.0,139.32,139.43,139.22,139.35,7708.0
2018-06-14 12:00:00,139.34,139.42,139.23,139.3,53569.0,139.34,139.42,139.23,139.3,53569.0
2018-06-14 12:05:00,139.26,139.3,139.14,139.14,7991.0,139.26,139.3,139.14,139.14,7991.0
2018-06-14 12:10:00,139.12,139.24,139.12,139.13,5600.0,139.12,139.24,139.12,139.13,5600.0
2018-06-14 12:15:00,139.18,139.21,139.1,139.1,3950.0,139.18,139.21,139.1,139.1,3950.0
2018-06-14 12:20:00,139.1,139.2,139.05,139.05,3980.0,139.1,139.2,139.05,139.05,3980.0
2018-06-14 12:25:00,139.1,139.16,139.03,139.13,4100.0,139.1,139.16,139.03,139.13,4100.0
2018-06-14 12:30:00,139.13,139.15,138.94,138.94,7258.0,139.13,139.15,138.94,138.94,7258.0
2018-06-14 12:35:00,138.97,139.05,138.91,138.93,7246.0,138.97,139.05,138.91,138.93,7246.0
2018-06-14 12:40:00,138.9,138.98,138.68,138.71,4205.0,138.9,138.98,138.68,138.71,4205.0
2018-06-14 12:45:00,138.76,138.9,138.75,138.81,6037.0,138.76,138.9,138.75,138.81,6037.0
2018-06-14 12:50:00,138.79,138.8,138.61,138.68,12566.0,138.79,138.8,138.61,138.68,12566.0
2018-06-14 12:55:00,138.67,138.69,138.4,138.46,12379.0,138.67,138.69,138.4,138.46,12379.0
2018-06-14 13:00:00,138.44,138.73,138.4,138.73,6243.0,138.44,138.73,138.4,138.73,6243.0
2018-06-14 13:05:00,138.75,138.89,138.73,138.85,5200.0,138.75,138.89,138.73,138.85,5200.0
2018-06-14 13:10:00,138.84,138.94,138.83,138.86,4885.0,138.84,138.94,138.83,138.86,4885.0
2018-06-14 13:15:00,138.83,138.91,138.75,138.89,5090.0,138.83,138.91,138.75,138.89,5090.0
2018-06-14 13:20:00,138.86,138.94,138.78,138.81,2647.0,138.86,138.94,138.78,138.81,2647.0
2018-06-14 13:25:00,138.84,139.23,138.83,139.11,8345.0,138.84,139.23,138.83,139.11,8345.0
2018-06-14 13:30:00,139.14,139.2,139.1,139.17,4858.0,139.14,139.2,139.1,139.17,4858.0
2018-06-14 13:35:00,139.16,139.24,139.07,139.14,10389.0,139.16,139.24,139.07,139.14,10389.0
2018-06-14 13:40:00,139.15,139.29,139.12,139.23,8111.0,139.15,139.29,139.12,139.23,8111.0
2018-06-14 13:45:00,139.24,139.31,139.11,139.17,5543.0,139.24,139.31,139.11,139.17,5543.0
2018-06-14 13:50:00,139.17,139.18,139.06,139.17,4500.0,139.17,139.18,139.06,139.17,4500.0
2018-06-14 13:55:00,139.17,139.17,139.01,139.02,7151.0,139.17,139.17,139.01,139.02,7151.0
2018-06-14 14:00:00,139.08,139.26,138.99,139.08,6996.0,139.08,139.26,138.99,139.08,6996.0
2018-06-14 14:05:00,139.08,139.1,138.8,138.8,15266.0,139.08,139.1,138.8,138.8,15266.0
2018-06-14 14:10:00,138.77,138.91,138.72,138.73,9641.0,138.77,138.91,138.72,138.73,9641.0
2018-06-14 14:15:00,138.71,138.78,138.66,138.78,7539.0,138.71,138.78,138.66,138.78,7539.0
2018-06-14 14:20:00,138.75,138.84,138.69,138.73,13777.0,138.75,138.84,138.69,138.73,13777.0
2018-06-14 14:25:00,138.73,138.81,138.73,138.76,7040.0,138.73,138.81,138.73,138.76,7040.0
2018-06-14 14:30:00,138.76,138.85,138.72,138.74,8286.0,138.76,138.85,138.72,138.74,8286.0
2018-06-14 14:35:00,138.72,138.74,138.61,138.65,6148.0,138.72,138.74,138.61,138.65,6148.0
2018-06-14 14:40:00,138.62,138.75,138.52,138.62,7562.0,138.62,138.75,138.52,138.62,7562.0
2018-06-14 14:45:00,138.64,138.71,138.5,138.5,7886.0,138.64,138.71,138.5,138.5,7886.0
2018-06-14 14:50:00,138.51,138.51,138.32,138.33,39216.0,138.51,138.51,138.32,138.33,39216.0
2018-06-14 14:55:00,138.33,138.35,138.07,138.07,16525.0,138.33,138.35,138.07,138.07,16525.0
2018-06-14 15:00:00,138.07,138.25,138.07,138.16,8955.0,138.07,138.25,138.07,138.16,8955.0
2018-06-14 15:05:00,138.2,138.2,137.94,138.15,15273.0,138.2,138.2,137.94,138.15,15273.0
2018-06-14 15:10:00,138.17,138.32,138.16,138.27,14615.0,138.17,138.32,138.16,138.27,14615.0
2018-06-14 15:15:00,138.25,138.4,138.2,138.38,16482.0,138.25,138.4,138.2,138.38,16482.0
2018-06-14 15:20:00,138.35,138.46,138.31,138.46,14930.0,138.35,138.46,138.31,138.46,14930.0
2018-06-14 15:25:00,138.47,138.5,138.36,138.36,12584.0,138.47,138.5,138.36,138.36,12584.0
2018-06-14 15:30:00,138.38,138.48,138.27,138.43,28296.0,138.38,138.48,138.27,138.43,28296.0
2018-06-14 15:35:00,138.44,138.55,138.38,138.45,24407.0,138.44,138.55,138.38,138.45,24407.0
2018-06-14 15:40:00,138.47,138.58,138.42,138.57,19895.0,138.47,138.58,138.42,138.57,19895.0
2018-06-14 15:45:00,138.56,138.57,138.38,138.43,24816.0,138.56,138.57,138.38,138.43,24816.0
2018-06-14 15:50:00,138.48,138.48,138.13,138.22,49291.0,138.48,138.48,138.13,138.22,49291.0
2018-06-14 15:55:00,138.22,138.48,138.2,138.42,85611.0,138.22,138.48,138.2,138.42,85611.0
2018-06-15 09:30:00,138.28,138.32,136.29,136.9,288929.0,138.28,138.32,136.29,136.9,288929.0
2018-06-15 09:35:00,137.05,137.29,135.85,135.9,37485.0,137.05,137.29,135.85,135.9,37485.0
2018-06-15 09:40:00,135.9,136.49,135.58,136.48,35892.0,135.9,136.49,135.58,136.48,35892.0
2018-06-15 09:45:00,136.31,136.9,135.85,136.82,18229.0,136.31,136.9,135.85,136.82,18229.0
2018-06-15 09:50:00,136.78,137.14,136.66,137.14,30655.0,136.78,137.14,136.66,137.14,30655.0
2018-06-15 09:55:00,137.12,137.45,137.12,137.43,13219.0,137.12,137.45,137.12,137.43,13219.0
2018-06-15 10:00:00,137.42,137.72,137.21,137.59,8892.0,137.42,137.72,137.21,137.59,8892.0
2018-06-15 10:05:00,137.62,137.74,137.6,137.6,7177.0,137.62,137.74,137.6,137.6,7177.0
2018-06-15 10:10:00,137.64,137.88,137.58,137.86,8058.0,137.64,137.88,137.58,137.86,8058.0
2018-06-15 10:15:00,137.87,137.98,137.76,137.87,9656.0,137.87,137.98,137.76,137.87,9656.0
2018-06-15 10:20:00,137.91,138.08,137.8,138.0,10357.0,137.91,138.08,137.8,138.0,10357.0
2018-06-15 10:25:00,137.91,138.0,137.72,137.72,6335.0,137.91,138.0,137.72,137.72,6335.0
2018-06-15 10:30:00,137.7,137.7,137.41,137.56,7699.0,137.7,137.7,137.41,137.56,7699.0
2018-06-15 10:35:00,137.46,137.74,137.42,137.53,8452.0,137.46,137.74,137.42,137.53,8452.0
2018-06-15 10:40:00,137.58,137.85,137.47,137.67,12312.0,137.58,137.85,137.47,137.67,12312.0
2018-06-15 10:45:00,137.75,137.84,137.68,137.84,8049.0,137.75,137.84,137.68,137.84,8049.0
2018-06-15 10:50:00,137.93,138.0,137.78,137.91,15198.0,137.93,138.0,137.78,137.91,15198.0
2018-06-15 10:55:00,137.83,137.93,137.7,137.77,12387.0,137.83,137.93,137.7,137.77,12387.0
2018-06-15 11:00:00,137.83,137.91,137.53,137.61,9891.0,137.83,137.91,137.53,137.61,9891.0
2018-06-15 11:05:00,137.67,137.75,137.42,137.65,33942.0,137.67,137.75,137.42,137.65,33942.0
2018-06-15 11:10:00,137.62,138.13,137.61,137.95,8192.0,137.62,138.13,137.61,137.95,8192.0
2018-06-15 11:15:00,137.89,138.03,137.83,138.03,4543.0,137.89,138.03,137.83,138.03,4543.0
2018-06-15 11:20:00,137.94,138.13,137.89,138.13,3942.0,137.94,138.13,137.89,138.13,3942.0
2018-06-15 11:25:00,138.09,138.15,137.99,137.99,13229.0,138.09,138.15,137.99,137.99,13229.0
2018-06-15 11:30:00,138.03,138.04,137.71,137.71,2913.0,138.03,138.04,137.71,137.71,2913.0
2018-06-15 11:35:00,137.73,137.76,137.65,137.76,2194.0,137.73,137.76,137.65,137.76,2194.0
2018-06-15 11:40:00,137.72,137.83,137.54,137.54,2750.0,137.72,137.83,137.54,137.54,2750.0
2018-06-15 11:45:00,137.6,137.62,137.39,137.52,5624.0,137.6,137.62,137.39,137.52,5624.0
2018-06-15 11:50:00,137.53,137.6,137.46,137.53,5453.0,137.53,137.6,137.46,137.53,5453.0
2018-06-15 11:55:00,137.54,137.6,137.49,137.55,6322.0,137.54,137.6,137.49,137.55,6322.0
2018-06-15 12:00:00,137.59,137.76,137.59,137.61,6606.0,137.59,137.76,137.59,137.61,6606.0
2018-06-15 12:05:00,137.64,137.76,137.48,137.63,3843.0,137.64,137.76,137.48,137.63,3843.0
2018-06-15 12:10:00,137.61,137.61,137.49,137.5,3466.0,137.61,137.61,137.49,137.5,3466.0
2018-06-15 12:15:00,137.5,137.54,137.45,137.49,3868.0,137.5,137.54,137.45,137.49,3868.0
2018-06-15 12:20:00,137.5,137.53,137.48,137.51,3520.0,137.5,137.53,137.48,137.51,3520.0
2018-06-15 12:25:00,137.51,137.55,137.44,137.54,6466.0,137.51,137.55,137.44,137.54,6466.0
2018-06-15 12:30:00,137.57,137.63,137.46,137.5,3800.0,137.57,137.63,137.46,137.5,3800.0
2018-06-15 12:35:00,137.51,137.56,137.46,137.51,5000.0,137.51,137.56,137.46,137.51,5000.0
2018-06-15 12:40:00,137.59,137.59,137.49,137.56,3212.0,137.59,137.59,137.49,137.56,3212.0
2018-06-15 12:45:00,137.56,137.66,137.48,137.66,4700.0,137.56,137.66,137.48,137.66,4700.0
2018-06-15 12:50:00,137.62,137.62,137.48,137.62,284325.0,137.62,137.62,137.48,137.62,284325.0
2018-06-15 12:55:00,137.63,137.81,137.58,137.76,5825.0,137.63,137.81,137.58,137.76,5825.0
2018-06-15 13:00:00,137.76,137.76,137.6,137.6,14061.0,137.76,137.76,137.6,137.6,14061.0
2018-06-15 13:05:00,137.65,137.72,137.6,137.69,6569.0,137.65,137.72,137.6,137.69,6569.0
2018-06-15 13:10:00,137.71,137.81,137.57,137.62,18107.0,137.71,137.81,137.57,137.62,18107.0
2018-06-15 13:15:00,137.56,137.76,137.56,137.67,5196.0,137.56,137.76,137.56,137.67,5196.0
2018-06-15 13:20:00,137.62,137.72,137.56,137.72,3800.0,137.62,137.72,137.56,137.72,3800.0
2018-06-15 13:25:00,137.77,137.8,137.64,137.79,8900.0,137.77,137.8,137.64,137.79,8900.0
2018-06-15 13:30:00,137.79,137.79,137.66,137.76,2133.0,137.79,137.79,137.66,137.76,2133.0
2018-06-15 13:35:00,137.73,137.85,137.73,137.83,5637.0,137.73,137.85,137.73,137.83,5637.0
2018-06-15 13:40:00,137.82,137.9,137.78,137.88,19893.0,137.82,137.9,137.78,137.88,19893.0
2018-06-15 13:45:00,137.86,137.97,137.8,137.88,6566.0,137.86,137.97,137.8,137.88,6566.0
2018-06-15 13:50:00,137.85,137.99,137.83,137.98,5452.0,137.85,137.99,137.83,137.98,5452.0
2018-06-15 13:55:00,137.98,138.04,137.91,137.98,4054.0,137.98,138.04,137.91,137.98,4054.0
2018-06-15 14:00:00,138.03,138.09,137.92,138.0,3827.0,138.03,138.09,137.92,138.0,3827.0
2018-06-15 14:05:00,137.96,138.14,137.96,138.09,4489.0,137.96,138.14,137.96,138.09,4489.0
2018-06-15 14:10:00,138.14,138.2,137.92,138.03,9097.0,138.14,138.2,137.92,138.03,9097.0
2018-06-15 14:15:00,138.04,138.08,137.95,138.08,3686.0,138.04,138.08,137.95,138.08,3686.0
2018-06-15 14:20:00,138.09,138.27,138.08,138.2,8732.0,138.09,138.27,138.08,138.2,8732.0
2018-06-15 14:25:00,138.23,138.37,138.18,138.25,5535.0,138.23,138.37,138.18,138.25,5535.0
2018-06-15 14:30:00,138.23,138.33,138.14,138.31,8276.0,138.23,138.33,138.14,138.31,8276.0
2018-06-15 14:35:00,138.28,138.35,138.22,138.34,4982.0,138.28,138.35,138.22,138.34,4982.0
2018-06-15 14:40:00,138.36,138.37,138.26,138.37,4302.0,138.36,138.37,138.26,138.37,4302.0
2018-06-15 14:45:00,138.37,138.37,138.21,138.21,6878.0,138.37,138.37,138.21,138.21,6878.0
2018-06-15 14:50:00,138.19,138.27,138.16,138.27,6172.0,138.19,138.27,138.16,138.27,6172.0
2018-06-15 14:55:00,138.27,138.32,138.23,138.23,4189.0,138.27,138.32,138.23,138.23,4189.0
2018-06-15 15:00:00,138.23,138.23,138.12,138.19,5895.0,138.23,138.23,138.12,138.19,5895.0
2018-06-15 15:05:00,138.2,138.24,138.07,138.07,7111.0,138.2,138.24,138.07,138.07,7111.0
2018-06-15 15:10:00,138.12,138.16,138.03,138.03,5490.0,138.12,138.16,138.03,138.03,5490.0
2018-06-15 15:15:00,138.04,138.06,137.94,137.97,13019.0,138.04,138.06,137.94,137.97,13019.0
2018-06-15 15:20:00,138.0,138.09,137.96,137.99,14734.0,138.0,138.09,137.96,137.99,14734.0
2018-06-15 15:25:00,138.0,138.09,137.97,138.01,16254.0,138.0,138.09,137.97,138.01,16254.0
2018-06-15 15:30:00,138.0,138.11,137.99,138.09,23635.0,138.0,138.11,137.99,138.09,23635.0
2018-06-15 15:35:00,138.07,138.1,137.98,138.0,15212.0,138.07,138.1,137.98,138.0,15212.0
2018-06-15 15:40:00,138.02,138.04,137.97,137.98,14112.0,138.02,138.04,137.97,137.98,14112.0
2018-06-15 15:45:00,137.97,138.04,137.97,137.99,25526.0,137.97,138.04,137.97,137.99,25526.0
2018-06-15 15:50:00,138.0,138.03,137.82,137.98,36344.0,138.0,138.03,137.82,137.98,36344.0
2018-06-15 15:55:00,137.97,138.04,137.94,137.99,164601.0,137.97,138.04,137.94,137.99,164601.0
2018-06-18 09:30:00,136.48,136.65,136.19,136.39,50199.0,136.48,136.65,136.19,136.39,50199.0
2018-06-18 09:35:00,136.4,136.79,136.15,136.78,32011.0,136.4,136.79,136.15,136.78,32011.0
2018-06-18 09:40:00,136.72,137.74,136.71,137.69,20547.0,136.72,137.74,136.71,137.69,20547.0
2018-06-18 09:45:00,137.69,137.84,137.45,137.84,16299.0,137.69,137.84,137.45,137.84,16299.0
2018-06-18 09:50:00,137.89,138.83,137.89,138.64,23582.0,137.89,138.83,137.89,138.64,23582.0
2018-06-18 09:55:00,138.65,139.07,138.61,138.72,41605.0,138.65,139.07,138.61,138.72,41605.0
2018-06-18 10:00:00,138.45,138.77,138.36,138.77,11196.0,138.45,138.77,138.36,138.77,11196.0
2018-06-18 10:05:00,138.74,139.08,138.74,138.79,53170.0,138.74,139.08,138.74,138.79,53170.0
2018-06-18 10:10:00,138.76,138.94,138.56,138.77,11217.0,138.76,138.94,138.56,138.77,11217.0
2018-06-18 10:15:00,138.69,139.29,138.69,139.24,12955.0,138.69,139.29,138.69,139.24,12955.0
2018-06-18 10:20:00,139.31,139.87,139.26,139.87,32298.0,139.31,139.87,139.26,139.87,32298.0
2018-06-18 10:25:00,139.83,139.94,139.47,139.48,18336.0,139.83,139.94,139.47,139.48,18336.0
2018-06-18 10:30:00,139.3,139.65,139.23,139.65,9811.0,139.3,139.65,139.23,139.65,9811.0
2018-06-18 10:35:00,139.67,139.93,139.67,139.84,12921.0,139.67,139.93,139.67,139.84,12921.0
2018-06-18 10:40:00,139.87,140.5,139.87,140.5,72368.0,139.87,140.5,139.87,140.5,72368.0
2018-06-18 10:45:00,140.44,140.88,140.36,140.88,30899.0,140.44,140.88,140.36,140.88,30899.0
2018-06-18 10:50:00,140.89,141.19,140.57,140.84,43023.0,140.89,141.19,140.57,140.84,43023.0
2018-06-18 10:55:00,140.84,140.99,140.43,140.51,16676.0,140.84,140.99,140.43,140.51,16676.0
2018-06-18 11:00:00,140.56,140.91,140.55,140.69,17006.0,140.56,140.91,140.55,140.69,17006.0
2018-06-18 11:05:00,140.63,140.9,140.56,140.84,15715.0,140.63,140.9,140.56,140.84,15715.0
2018-06-18 11:10:00,140.92,140.97,140.71,140.78,6349.0,140.92,140.97,140.71,140.78,6349.0
2018-06-18 11:15:00,140.76,140.8,140.54,140.59,185627.0,140.76,140.8,140.54,140.59,185627.0
2018-06-18 11:20:00,140.57,140.82,140.44,140.82,6035.0,140.57,140.82,140.44,140.82,6035.0
2018-06-18 11:25:00,140.73,140.86,140.73,140.78,6872.0,140.73,140.86,140.73,140.78,6872.0
2018-06-18 11:30:00,140.86,141.21,140.86,141.16,18857.0,140.86,141.21,140.86,141.16,18857.0
2018-06-18 11:35:00,141.13,141.35,141.07,141.29,15267.0,141.13,141.35,141.07,141.29,15267.0
2018-06-18 11:40:00,141.31,141.83,141.28,141.82,33746.0,141.31,141.83,141.28,141.82,33746.0
2018-06-18 11:45:00,141.8,142.14,141.66,142.14,38775.0,141.8,142.14,141.66,142.14,38775.0
2018-06-18 11:50:00,142.11,142.31,141.62,141.64,145858.0,142.11,142.31,141.62,141.64,145858.0
2018-06-18 11:55:00,141.68,141.73,140.98,141.03,38247.0,141.68,141.73,140.98,141.03,38247.0
2018-06-18 12:00:00,141.05,141.07,140.67,140.67,16665.0,141.05,141.07,140.67,140.67,16665.0
2018-06-18 12:05:00,140.7,141.0,140.57,140.96,26797.0,140.7,141.0,140.57,140.96,26797.0
2018-06-18 12:10:00,140.95,141.21,140.91,141.06,10420.0,140.95,141.21,140.91,141.06,10420.0
2018-06-18 12:15:00,141.06,141.16,140.93,141.16,7819.0,141.06,141.16,140.93,141.16,7819.0
2018-06-18 12:20:00,141.18,141.28,141.03,141.24,7073.0,141.18,141.28,141.03,141.24,7073.0
2018-06-18 12:25:00,141.24,141.29,141.11,141.27,8082.0,141.24,141.29,141.11,141.27,8082.0
2018-06-18 12:30:00,141.28,141.3,141.19,141.22,88089.0,141.28,141.3,141.19,141.22,88089.0
2018-06-18 12:35:00,141.21,141.22,141.11,141.18,6520.0,141.21,141.22,141.11,141.18,6520.0
2018-06-18 12:40:00,141.22,141.58,141.22,141.58,12400.0,141.22,141.58,141.22,141.58,12400.0
2018-06-18 12:45:00,141.58,141.68,141.5,141.56,7407.0,141.58,141.68,141.5,141.56,7407.0
2018-06-18 12:50:00,141.59,141.75,141.45,141.45,82465.0,141.59,141.75,141.45,141.45,82465.0
2018-06-18 12:55:00,141.48,141.97,141.48,141.93,22693.0,141.48,141.97,141.48,141.93,22693.0
2018-06-18 13:00:00,142.0,142.11,141.88,141.97,14695.0,142.0,142.11,141.88,141.97,14695.0
2018-06-18 13:05:00,142.05,142.09,141.91,141.93,11386.0,142.05,142.09,141.91,141.93,11386.0
2018-06-18 13:10:00,141.87,142.11,141.87,142.05,9955.0,141.87,142.11,141.87,142.05,9955.0
2018-06-18 13:15:00,142.09,142.1,141.92,141.93,11055.0,142.09,142.1,141.92,141.93,11055.0
2018-06-18 13:20:00,141.95,142.15,141.94,142.13,12135.0,141.95,142.15,141.94,142.13,12135.0
2018-06-18 13:25:00,142.13,142.26,142.12,142.21,9087.0,142.13,142.26,142.12,142.21,9087.0
2018-06-18 13:30:00,142.18,142.48,142.16,142.43,97168.0,142.18,142.48,142.16,142.43,97168.0
2018-06-18 13:35:00,142.41,142.41,141.78,141.78,9429.0,142.41,142.41,141.78,141.78,9429.0
2018-06-18 13:40:00,141.74,141.98,141.72,141.79,10216.0,141.74,141.98,141.72,141.79,10216.0
2018-06-18 13:45:00,141.72,141.82,141.55,141.75,11247.0,141.72,141.82,141.55,141.75,11247.0
2018-06-18 13:50:00,141.72,141.97,141.7,141.82,10911.0,141.72,141.97,141.7,141.82,10911.0
2018-06-18 13:55:00,141.83,141.84,141.66,141.74,10488.0,141.83,141.84,141.66,141.74,10488.0
2018-06-18 14:00:00,141.73,141.74,141.38,141.38,13105.0,141.73,141.74,141.38,141.38,13105.0
2018-06-18 14:05:00,141.4,141.6,141.32,141.51,15244.0,141.4,141.6,141.32,141.51,15244.0
2018-06-18 14:10:00,141.55,141.72,141.27,141.27,15398.0,141.55,141.72,141.27,141.27,15398.0
2018-06-18 14:15:00,141.33,141.67,141.33,141.63,8893.0,141.33,141.67,141.33,141.63,8893.0
2018-06-18 14:20:00,141.63,141.63,141.35,141.39,22447.0,141.63,141.63,141.35,141.39,22447.0
2018-06-18 14:25:00,141.38,141.5,141.34,141.38,13313.0,141.38,141.5,141.34,141.38,13313.0
2018-06-18 14:30:00,141.38,141.52,141.36,141.41,14762.0,141.38,141.52,141.36,141.41,14762.0
2018-06-18 14:35:00,141.4,141.54,141.4,141.5,7600.0,141.4,141.54,141.4,141.5,7600.0
2018-06-18 14:40:00,141.49,141.62,141.41,141.48,16946.0,141.49,141.62,141.41,141.48,16946.0
2018-06-18 14:45:00,141.45,141.47,141.36,141.42,14481.0,141.45,141.47,141.36,141.42,14481.0
2018-06-18 14:50:00,141.39,141.55,141.35,141.5,11006.0,141.39,141.55,141.35,141.5,11006.0
2018-06-18 14:55:00,141.51,141.55,141.4,141.48,10355.0,141.51,141.55,141.4,141.48,10355.0
2018-06-18 15:00:00,141.47,141.59,141.43,141.52,47151.0,141.47,141.59,141.43,141.52,47151.0
2018-06-18 15:05:00,141.5,141.53,141.35,141.46,15419.0,141.5,141.53,141.35,141.46,15419.0
2018-06-18 15:10:00,141.5,141.51,141.38,141.4,6375.0,141.5,141.51,141.38,141.4,6375.0
2018-06-18 15:15:00,141.4,141.57,141.33,141.56,15543.0,141.4,141.57,141.33,141.56,15543.0
2018-06-18 15:20:00,141.54,141.55,141.43,141.48,11835.0,141.54,141.55,141.43,141.48,11835.0
2018-06-18 15:25:00,141.46,141.54,141.45,141.5,14016.0,141.46,141.54,141.45,141.5,14016.0
2018-06-18 15:30:00,141.5,141.52,141.36,141.41,17207.0,141.5,141.52,141.36,141.41,17207.0
2018-06-18 15:35:00,141.42,141.46,141.22,141.25,15190.0,141.42,141.46,141.22,141.25,15190.0
2018-06-18 15:40:00,141.21,141.28,141.17,141.21,18820.0,141.21,141.28,141.17,141.21,18820.0
2018-06-18 15:45:00,141.21,141.33,141.13,141.15,52732.0,141.21,141.33,141.13,141.15,52732.0
2018-06-18 15:50:00,141.14,141.19,141.04,141.11,45525.0,141.14,141.19,141.04,141.11,45525.0
2018-06-18 15:55:00,141.12,141.26,140.99,141.25,224328.0,141.12,141.26,140.99,141.25,224328.0
2018-06-19 09:30:00,139.0,139.74,138.82,139.17,35951.0,139.0,139.74,138.82,139.17,35951.0
2018-06-19 09:35:00,139.2,140.12,138.64,140.12,81363.0,139.2,140.12,138.64,140.12,81363.0
2018-06-19 09:40:00,140.09,140.16,139.26,139.67,30435.0,140.09,140.16,139.26,139.67,30435.0
2018-06-19 09:45:00,139.79,140.0,139.55,139.94,17598.0,139.79,140.0,139.55,139.94,17598.0
2018-06-19 09:50:00,139.95,140.11,139.65,139.8,17854.0,139.95,140.11,139.65,139.8,17854.0
2018-06-19 09:55:00,139.76,139.86,139.5,139.79,19952.0,139.76,139.86,139.5,139.79,19952.0
2018-06-19 10:00:00,139.71,139.75,139.05,139.14,29784.0,139.71,139.75,139.05,139.14,29784.0
2018-06-19 10:05:00,139.18,139.56,139.05,139.1,40138.0,139.18,139.56,139.05,139.1,40138.0
2018-06-19 10:10:00,139.01,139.44,138.94,139.28,24819.0,139.01,139.44,138.94,139.28,24819.0
2018-06-19 10:15:00,139.17,139.4,139.08,139.39,23058.0,139.17,139.4,139.08,139.39,23058.0
2018-06-19 10:20:00,139.41,139.46,138.95,139.05,35340.0,139.41,139.46,138.95,139.05,35340.0
2018-06-19 10:25:00,139.0,139.06,138.62,138.74,47119.0,139.0,139.06,138.62,138.74,47119.0
2018-06-19 10:30:00,138.65,138.7,138.1,138.25,22241.0,138.65,138.7,138.1,138.25,22241.0
2018-06-19 10:35:00,138.2,138.53,138.1,138.42,20371.0,138.2,138.53,138.1,138.42,20371.0
2018-06-19 10:40:00,138.4,139.04,138.2,139.04,44304.0,138.4,139.04,138.2,139.04,44304.0
2018-06-19 10:45:00,139.0,139.56,138.92,139.35,20197.0,139.0,139.56,138.92,139.35,20197.0
2018-06-19 10:50:00,139.34,139.51,139.28,139.5,13651.0,139.34,139.51,139.28,139.5,13651.0
2018-06-19 10:55:00,139.44,139.7,139.43,139.58,25312.0,139.44,139.7,139.43,139.58,25312.0
2018-06-19 11:00:00,139.56,139.7,139.35,139.42,8652.0,139.56,139.7,139.35,139.42,8652.0
2018-06-19 11:05:00,139.41,139.64,139.33,139.6,11792.0,139.41,139.64,139.33,139.6,11792.0
2018-06-19 11:10:00,139.64,139.79,139.52,139.66,11414.0,139.64,139.79,139.52,139.66,11414.0
2018-06-19 11:15:00,139.7,139.96,139.63,139.71,10209.0,139.7,139.96,139.63,139.71,10209.0
2018-06-19 11:20:00,139.81,139.93,139.68,139.87,4430.0,139.81,139.93,139.68,139.87,4430.0
2018-06-19 11:25:00,139.9,140.08,139.71,139.97,26152.0,139.9,140.08,139.71,139.97,26152.0
2018-06-19 11:30:00,139.97,140.22,139.82,139.86,49710.0,139.97,140.22,139.82,139.86,49710.0
2018-06-19 11:35:00,139.83,140.08,139.83,140.08,9950.0,139.83,140.08,139.83,140.08,9950.0
2018-06-19 11:40:00,139.95,140.66,139.86,140.55,29501.0,139.95,140.66,139.86,140.55,29501.0
2018-06-19 11:45:00,140.55,140.61,140.17,140.28,17725.0,140.55,140.61,140.17,140.28,17725.0
2018-06-19 11:50:00,140.27,140.46,140.27,140.46,2854.0,140.27,140.46,140.27,140.46,2854.0
2018-06-19 11:55:00,140.38,140.78,140.32,140.42,33738.0,140.38,140.78,140.32,140.42,33738.0
2018-06-19 12:00:00,140.33,140.49,140.17,140.3,16894.0,140.33,140.49,140.17,140.3,16894.0
2018-06-19 12:05:00,140.31,140.31,140.01,140.14,9332.0,140.31,140.31,140.01,140.14,9332.0
2018-06-19 12:10:00,140.21,140.21,139.95,140.0,8930.0,140.21,140.21,139.95,140.0,8930.0
2018-06-19 12:15:00,139.97,140.14,139.96,140.12,8875.0,139.97,140.14,139.96,140.12,8875.0
2018-06-19 12:20:00,140.12,140.41,140.09,140.41,9740.0,140.12,140.41,140.09,140.41,9740.0
2018-06-19 12:25:00,140.47,141.14,140.47,141.09,14429.0,140.47,141.14,140.47,141.09,14429.0
2018-06-19 12:30:00,141.01,141.02,140.75,140.91,8910.0,141.01,141.02,140.75,140.91,8910.0
2018-06-19 12:35:00,140.89,140.98,140.84,140.97,17754.0,140.89,140.98,140.84,140.97,17754.0
2018-06-19 12:40:00,140.94,141.03,140.89,140.95,6882.0,140.94,141.03,140.89,140.95,6882.0
2018-06-19 12:45:00,140.94,141.06,140.88,140.94,9275.0,140.94,141.06,140.88,140.94,9275.0
2018-06-19 12:50:00,140.9,140.94,140.81,140.81,8606.0,140.9,140.94,140.81,140.81,8606.0
2018-06-19 12:55:00,140.84,141.13,140.79,141.13,4900.0,140.84,141.13,140.79,141.13,4900.0
2018-06-19 13:00:00,141.13,141.21,141.04,141.04,5720.0,141.13,141.21,141.04,141.04,5720.0
2018-06-19 13:05:00,141.02,141.06,140.91,140.96,49849.0,141.02,141.06,140.91,140.96,49849.0
2018-06-19 13:10:00,141.01,141.1,140.89,141.1,6999.0,141.01,141.1,140.89,141.1,6999.0
2018-06-19 13:15:00,141.12,141.15,141.06,141.06,8951.0,141.12,141.15,141.06,141.06,8951.0
2018-06-19 13:20:00,141.06,141.06,140.84,140.87,8982.0,141.06,141.06,140.84,140.87,8982.0
2018-06-19 13:25:00,140.92,140.92,140.78,140.83,6662.0,140.92,140.92,140.78,140.83,6662.0
2018-06-19 13:30:00,140.78,140.8,140.59,140.66,7133.0,140.78,140.8,140.59,140.66,7133.0
2018-06-19 13:35:00,140.67,140.67,140.37,140.56,14727.0,140.67,140.67,140.37,140.56,14727.0
2018-06-19 13:40:00,140.67,140.67,140.37,140.48,8080.0,140.67,140.67,140.37,140.48,8080.0
2018-06-19 13:45:00,140.46,140.54,140.33,140.54,10294.0,140.46,140.54,140.33,140.54,10294.0
2018-06-19 13:50:00,140.55,140.6,140.37,140.42,10327.0,140.55,140.6,140.37,140.42,10327.0
2018-06-19 13:55:00,140.41,140.43,140.29,140.43,5684.0,140.41,140.43,140.29,140.43,5684.0
2018-06-19 14:00:00,140.42,140.57,140.39,140.57,10548.0,140.42,140.57,140.39,140.57,10548.0
2018-06-19 14:05:00,140.58,140.79,140.58,140.76,5857.0,140.58,140.79,140.58,140.76,5857.0
2018-06-19 14:10:00,140.69,140.8,140.61,140.8,9947.0,140.69,140.8,140.61,140.8,9947.0
2018-06-19 14:15:00,140.84,140.88,140.67,140.75,8100.0,140.84,140.88,140.67,140.75,8100.0
2018-06-19 14:20:00,140.74,140.79,140.7,140.75,11709.0,140.74,140.79,140.7,140.75,11709.0
2018-06-19 14:25:00,140.75,140.94,140.74,140.74,18240.0,140.75,140.94,140.74,140.74,18240.0
2018-06-19 14:30:00,140.71,140.84,140.66,140.81,13371.0,140.71,140.84,140.66,140.81,13371.0
2018-06-19 14:35:00,140.82,140.91,140.79,140.82,7500.0,140.82,140.91,140.79,140.82,7500.0
2018-06-19 14:40:00,140.81,140.95,140.62,140.88,23238.0,140.81,140.95,140.62,140.88,23238.0
2018-06-19 14:45:00,140.88,141.08,140.85,140.96,16215.0,140.88,141.08,140.85,140.96,16215.0
2018-06-19 14:50:00,140.95,141.08,140.83,140.87,9709.0,140.95,141.08,140.83,140.87,9709.0
2018-06-19 14:55:00,140.89,141.01,140.86,140.96,11178.0,140.89,141.01,140.86,140.96,11178.0
2018-06-19 15:00:00,140.97,141.03,140.93,140.99,19868.0,140.97,141.03,140.93,140.99,19868.0
2018-06-19 15:05:00,140.98,141.02,140.88,141.01,22295.0,140.98,141.02,140.88,141.01,22295.0
2018-06-19 15:10:00,141.03,141.28,140.99,141.28,58906.0,141.03,141.28,140.99,141.28,58906.0
2018-06-19 15:15:00,141.25,141.25,140.76,140.79,280625.0,141.25,141.25,140.76,140.79,280625.0
2018-06-19 15:20:00,140.81,140.97,140.63,140.66,36627.0,140.81,140.97,140.63,140.66,36627.0
2018-06-19 15:25:00,140.66,140.77,140.46,140.48,14107.0,140.66,140.77,140.46,140.48,14107.0
2018-06-19 15:30:00,140.51,140.68,140.46,140.66,19010.0,140.51,140.68,140.46,140.66,19010.0
2018-06-19 15:35:00,140.64,140.78,140.57,140.75,19857.0,140.64,140.78,140.57,140.75,19857.0
2018-06-19 15:40:00,140.75,140.85,140.63,140.85,31644.0,140.75,140.85,140.63,140.85,31644.0
2018-06-19 15:45:00,140.83,140.89,140.66,140.73,22150.0,140.83,140.89,140.66,140.73,22150.0
2018-06-19 15:50:00,140.76,140.99,140.67,140.82,42212.0,140.76,140.99,140.67,140.82,42212.0
2018-06-19 15:55:00,140.81,141.24,140.81,141.04,146040.0,140.81,141.24,140.81,141.04,146040.0
2018-06-20 09:30:00,141.17,141.7,140.7,141.66,34481.0,141.17,141.7,140.7,141.66,34481.0
2018-06-20 09:35:00,141.77,141.88,141.21,141.45,15803.0,141.77,141.88,141.21,141.45,15803.0
2018-06-20 09:40:00,141.46,141.8,141.31,141.31,6216.0,141.46,141.8,141.31,141.31,6216.0
2018-06-20 09:45:00,141.31,141.52,141.13,141.31,10057.0,141.31,141.52,141.13,141.31,10057.0
2018-06-20 09:50:00,141.41,142.14,141.37,142.0,15698.0,141.41,142.14,141.37,142.0,15698.0
2018-06-20 09:55:00,142.0,142.91,142.0,142.6,28094.0,142.0,142.91,142.0,142.6,28094.0
2018-06-20 10:00:00,142.66,142.94,142.45,142.56,14922.0,142.66,142.94,142.45,142.56,14922.0
2018-06-20 10:05:00,142.64,142.82,142.29,142.37,12721.0,142.64,142.82,142.29,142.37,12721.0
2018-06-20 10:10:00,142.34,142.4,141.98,142.21,8291.0,142.34,142.4,141.98,142.21,8291.0
2018-06-20 10:15:00,142.19,142.3,142.08,142.16,10384.0,142.19,142.3,142.08,142.16,10384.0
2018-06-20 10:20:00,142.19,142.25,141.89,141.99,12048.0,142.19,142.25,141.89,141.99,12048.0
2018-06-20 10:25:00,141.97,142.07,141.29,141.44,17510.0,141.97,142.07,141.29,141.44,17510.0
2018-06-20 10:30:00,141.44,141.73,141.33,141.73,15248.0,141.44,141.73,141.33,141.73,15248.0
2018-06-20 10:35:00,141.78,142.11,141.67,142.07,17595.0,141.78,142.11,141.67,142.07,17595.0
2018-06-20 10:40:00,142.11,142.35,141.92,142.11,22167.0,142.11,142.35,141.92,142.11,22167.0
2018-06-20 10:45:00,142.15,142.29,142.06,142.19,29888.0,142.15,142.29,142.06,142.19,29888.0
2018-06-20 10:50:00,142.14,142.39,142.11,142.36,13700.0,142.14,142.39,142.11,142.36,13700.0
2018-06-20 10:55:00,142.34,142.44,142.21,142.24,53938.0,142.34,142.44,142.21,142.24,53938.0
2018-06-20 11:00:00,142.3,142.3,141.93,142.04,13423.0,142.3,142.3,141.93,142.04,13423.0
2018-06-20 11:05:00,142.07,142.2,142.01,142.04,12956.0,142.07,142.2,142.01,142.04,12956.0
2018-06-20 11:10:00,142.04,142.25,142.01,142.24,29412.0,142.04,142.25,142.01,142.24,29412.0
2018-06-20 11:15:00,142.22,142.37,142.09,142.11,10649.0,142.22,142.37,142.09,142.11,10649.0
2018-06-20 11:20:00,142.14,142.5,142.14,142.35,6669.0,142.14,142.5,142.14,142.35,6669.0
2018-06-20 11:25:00,142.36,142.42,142.08,142.33,10679.0,142.36,142.42,142.08,142.33,10679.0
2018-06-20 11:30:00,142.38,142.41,142.05,142.07,10729.0,142.38,142.41,142.05,142.07,10729.0
2018-06-20 11:35:00,142.07,142.22,141.94,142.2,23845.0,142.07,142.22,141.94,142.2,23845.0
2018-06-20 11:40:00,142.2,142.36,142.18,142.24,6399.0,142.2,142.36,142.18,142.24,6399.0
2018-06-20 11:45:00,142.26,142.33,142.02,142.03,6975.0,142.26,142.33,142.02,142.03,6975.0
2018-06-20 11:50:00,142.06,142.22,142.01,142.16,13151.0,142.06,142.22,142.01,142.16,13151.0
2018-06-20 11:55:00,142.19,142.29,142.05,142.26,12649.0,142.19,142.29,142.05,142.26,12649.0
2018-06-20 12:00:00,142.32,142.58,142.31,142.46,5679.0,142.32,142.58,142.31,142.46,5679.0
2018-06-20 12:05:00,142.47,142.57,142.43,142.51,6800.0,142.47,142.57,142.43,142.51,6800.0
2018-06-20 12:10:00,142.5,142.6,142.47,142.49,5308.0,142.5,142.6,142.47,142.49,5308.0
2018-06-20 12:15:00,142.54,142.62,142.49,142.5,9211.0,142.54,142.62,142.49,142.5,9211.0
2018-06-20 12:20:00,142.5,142.5,142.35,142.45,8631.0,142.5,142.5,142.35,142.45,8631.0
2018-06-20 12:25:00,142.4,142.47,142.35,142.36,7437.0,142.4,142.47,142.35,142.36,7437.0
2018-06-20 12:30:00,142.35,142.37,142.28,142.34,7379.0,142.35,142.37,142.28,142.34,7379.0
2018-06-20 12:35:00,142.33,142.45,142.24,142.45,6390.0,142.33,142.45,142.24,142.45,6390.0
2018-06-20 12:40:00,142.47,142.66,142.33,142.63,17950.0,142.47,142.66,142.33,142.63,17950.0
2018-06-20 12:45:00,142.59,142.62,142.51,142.54,6032.0,142.59,142.62,142.51,142.54,6032.0
2018-06-20 12:50:00,142.59,142.63,142.44,142.51,5686.0,142.59,142.63,142.44,142.51,5686.0
2018-06-20 12:55:00,142.48,142.48,142.22,142.27,5100.0,142.48,142.48,142.22,142.27,5100.0
2018-06-20 13:00:00,142.26,142.56,142.24,142.48,25312.0,142.26,142.56,142.24,142.48,25312.0
2018-06-20 13:05:00,142.43,142.63,142.43,142.55,27160.0,142.43,142.63,142.43,142.55,27160.0
2018-06-20 13:10:00,142.55,142.56,142.38,142.39,35801.0,142.55,142.56,142.38,142.39,35801.0
2018-06-20 13:15:00,142.39,142.52,142.36,142.42,19395.0,142.39,142.52,142.36,142.42,19395.0
2018-06-20 13:20:00,142.44,142.55,142.43,142.48,4337.0,142.44,142.55,142.43,142.48,4337.0
2018-06-20 13:25:00,142.48,142.55,142.43,142.52,6815.0,142.48,142.55,142.43,142.52,6815.0
2018-06-20 13:30:00,142.56,142.66,142.52,142.56,13063.0,142.56,142.66,142.52,142.56,13063.0
2018-06-20 13:35:00,142.54,142.59,142.47,142.5,6751.0,142.54,142.59,142.47,142.5,6751.0
2018-06-20 13:40:00,142.49,142.62,142.48,142.54,15012.0,142.49,142.62,142.48,142.54,15012.0
2018-06-20 13:45:00,142.53,142.58,142.42,142.49,41937.0,142.53,142.58,142.42,142.49,41937.0
2018-06-20 13:50:00,142.5,142.57,142.48,142.53,19842.0,142.5,142.57,142.48,142.53,19842.0
2018-06-20 13:55:00,142.55,142.68,142.54,142.65,22704.0,142.55,142.68,142.54,142.65,22704.0
2018-06-20 14:00:00,142.63,142.64,142.32,142.43,28476.0,142.63,142.64,142.32,142.43,28476.0
2018-06-20 14:05:00,142.43,142.55,142.37,142.42,30602.0,142.43,142.55,142.37,142.42,30602.0
2018-06-20 14:10:00,142.39,142.6,142.36,142.58,36778.0,142.39,142.6,142.36,142.58,36778.0
2018-06-20 14:15:00,142.55,142.62,142.46,142.47,11285.0,142.55,142.62,142.46,142.47,11285.0
2018-06-20 14:20:00,142.52,142.52,142.41,142.47,11851.0,142.52,142.52,142.41,142.47,11851.0
2018-06-20 14:25:00,142.46,142.51,142.37,142.44,26873.0,142.46,142.51,142.37,142.44,26873.0
2018-06-20 14:30:00,142.44,142.49,142.4,142.42,14580.0,142.44,142.49,142.4,142.42,14580.0
2018-06-20 14:35:00,142.42,142.49,142.4,142.48,47208.0,142.42,142.49,142.4,142.48,47208.0
2018-06-20 14:40:00,142.43,142.47,142.36,142.38,21689.0,142.43,142.47,142.36,142.38,21689.0
2018-06-20 14:45:00,142.38,142.44,142.0,142.03,29767.0,142.38,142.44,142.0,142.03,29767.0
2018-06-20 14:50:00,142.0,142.3,141.96,142.24,66666.0,142.0,142.3,141.96,142.24,66666.0
2018-06-20 14:55:00,142.29,142.32,141.96,142.08,35245.0,142.29,142.32,141.96,142.08,35245.0
2018-06-20 15:00:00,142.12,142.12,141.65,141.66,20417.0,142.12,142.12,141.65,141.66,20417.0
2018-06-20 15:05:00,141.67,141.96,141.56,141.86,25254.0,141.67,141.96,141.56,141.86,25254.0
2018-06-20 15:10:00,141.85,141.86,141.77,141.81,10330.0,141.85,141.86,141.77,141.81,10330.0
2018-06-20 15:15:00,141.8,141.83,141.7,141.71,27642.0,141.8,141.83,141.7,141.71,27642.0
2018-06-20 15:20:00,141.68,141.88,141.67,141.74,15058.0,141.68,141.88,141.67,141.74,15058.0
2018-06-20 15:25:00,141.75,141.88,141.72,141.83,12942.0,141.75,141.88,141.72,141.83,12942.0
2018-06-20 15:30:00,141.77,141.81,141.52,141.55,15828.0,141.77,141.81,141.52,141.55,15828.0
2018-06-20 15:35:00,141.55,141.6,141.23,141.23,16534.0,141.55,141.6,141.23,141.23,16534.0
2018-06-20 15:40:00,141.26,141.58,141.25,141.55,49673.0,141.26,141.58,141.25,141.55,49673.0
2018-06-20 15:45:00,141.55,141.63,141.29,141.29,56645.0,141.55,141.63,141.29,141.29,56645.0
2018-06-20 15:50:00,141.33,141.36,140.95,140.97,63142.0,141.33,141.36,140.95,140.97,63142.0
2018-06-20 15:55:00,140.97,140.97,140.66,140.94,125964.0,140.97,140.97,140.66,140.94,125964.0
2018-06-21 09:30:00,141.05,141.5,140.67,141.45,14627.0,141.05,141.5,140.67,141.45,14627.0
2018-06-21 09:35:00,141.49,141.96,141.16,141.77,8350.0,141.49,141.96,141.16,141.77,8350.0
2018-06-21 09:40:00,141.64,141.68,141.09,141.12,1882.0,141.64,141.68,141.09,141.12,1882.0
2018-06-21 09:45:00,141.08,141.08,140.69,140.81,11587.0,141.08,141.08,140.69,140.81,11587.0
2018-06-21 09:50:00,140.81,140.83,140.52,140.52,11757.0,140.81,140.83,140.52,140.52,11757.0
2018-06-21 09:55:00,140.52,140.57,139.97,140.11,18849.0,140.52,140.57,139.97,140.11,18849.0
2018-06-21 10:00:00,140.05,140.19,139.95,139.95,6398.0,140.05,140.19,139.95,139.95,6398.0
2018-06-21 10:05:00,139.8,139.8,138.83,138.83,20271.0,139.8,139.8,138.83,138.83,20271.0
2018-06-21 10:10:00,138.89,139.23,138.84,139.09,18513.0,138.89,139.23,138.84,139.09,18513.0
2018-06-21 10:15:00,139.15,139.3,137.68,137.69,31677.0,139.15,139.3,137.68,137.69,31677.0
2018-06-21 10:20:00,137.63,137.92,137.43,137.88,17898.0,137.63,137.92,137.43,137.88,17898.0
2018-06-21 10:25:00,137.92,138.42,137.76,138.37,15668.0,137.92,138.42,137.76,138.37,15668.0
2018-06-21 10:30:00,138.44,138.55,137.85,137.91,21943.0,138.44,138.55,137.85,137.91,21943.0
2018-06-21 10:35:00,137.92,137.95,137.54,137.58,19790.0,137.92,137.95,137.54,137.58,19790.0
2018-06-21 10:40:00,137.58,137.87,137.36,137.82,26063.0,137.58,137.87,137.36,137.82,26063.0
2018-06-21 10:45:00,137.82,137.99,137.62,137.92,10630.0,137.82,137.99,137.62,137.92,10630.0
2018-06-21 10:50:00,137.9,138.51,137.9,138.51,5595.0,137.9,138.51,137.9,138.51,5595.0
2018-06-21 10:55:00,138.52,138.83,138.4,138.4,10501.0,138.52,138.83,138.4,138.4,10501.0
2018-06-21 11:00:00,138.39,138.55,138.04,138.33,17140.0,138.39,138.55,138.04,138.33,17140.0
2018-06-21 11:05:00,138.27,138.4,138.06,138.06,10868.0,138.27,138.4,138.06,138.06,10868.0
2018-06-21 11:10:00,138.21,138.24,137.98,138.2,6384.0,138.21,138.24,137.98,138.2,6384.0
2018-06-21 11:15:00,138.24,138.47,138.24,138.37,9756.0,138.24,138.47,138.24,138.37,9756.0
2018-06-21 11:20:00,138.42,138.43,138.23,138.43,6315.0,138.42,138.43,138.23,138.43,6315.0
2018-06-21 11:25:00,138.37,138.47,138.26,138.31,5179.0,138.37,138.47,138.26,138.31,5179.0
2018-06-21 11:30:00,138.35,138.64,138.3,138.5,5383.0,138.35,138.64,138.3,138.5,5383.0
2018-06-21 11:35:00,138.56,138.73,138.49,138.68,8140.0,138.56,138.73,138.49,138.68,8140.0
2018-06-21 11:40:00,138.66,138.88,138.57,138.88,5361.0,138.66,138.88,138.57,138.88,5361.0
2018-06-21 11:45:00,138.88,138.89,138.77,138.87,7484.0,138.88,138.89,138.77,138.87,7484.0
2018-06-21 11:50:00,138.86,138.88,138.59,138.67,27861.0,138.86,138.88,138.59,138.67,27861.0
2018-06-21 11:55:00,138.65,138.8,138.56,138.66,19938.0,138.65,138.8,138.56,138.66,19938.0
2018-06-21 12:00:00,138.62,138.67,138.26,138.26,8073.0,138.62,138.67,138.26,138.26,8073.0
2018-06-21 12:05:00,138.25,138.41,138.15,138.18,15222.0,138.25,138.41,138.15,138.18,15222.0
2018-06-21 12:10:00,138.13,138.25,138.13,138.14,8069.0,138.13,138.25,138.13,138.14,8069.0
2018-06-21 12:15:00,138.16,138.32,138.11,138.26,17568.0,138.16,138.32,138.11,138.26,17568.0
2018-06-21 12:20:00,138.27,138.31,138.18,138.24,13443.0,138.27,138.31,138.18,138.24,13443.0
2018-06-21 12:25:00,138.25,138.28,138.08,138.15,19020.0,138.25,138.28,138.08,138.15,19020.0
2018-06-21 12:30:00,138.11,138.14,137.68,137.68,23454.0,138.11,138.14,137.68,137.68,23454.0
2018-06-21 12:35:00,137.64,137.68,137.45,137.59,11092.0,137.64,137.68,137.45,137.59,11092.0
2018-06-21 12:40:00,137.61,137.95,137.6,137.85,13889.0,137.61,137.95,137.6,137.85,13889.0
2018-06-21 12:45:00,137.85,137.97,137.65,137.9,6865.0,137.85,137.97,137.65,137.9,6865.0
2018-06-21 12:50:00,137.9,138.19,137.9,138.19,7963.0,137.9,138.19,137.9,138.19,7963.0
2018-06-21 12:55:00,138.14,138.15,137.9,137.93,10087.0,138.14,138.15,137.9,137.93,10087.0
2018-06-21 13:00:00,137.89,138.08,137.86,137.96,12398.0,137.89,138.08,137.86,137.96,12398.0
2018-06-21 13:05:00,137.98,138.06,137.9,138.06,5879.0,137.98,138.06,137.9,138.06,5879.0
2018-06-21 13:10:00,138.08,138.17,137.98,138.02,7012.0,138.08,138.17,137.98,138.02,7012.0
2018-06-21 13:15:00,137.99,138.13,137.86,137.86,37594.0,137.99,138.13,137.86,137.86,37594.0
2018-06-21 13:20:00,137.83,138.06,137.73,138.03,15136.0,137.83,138.06,137.73,138.03,15136.0
2018-06-21 13:25:00,138.03,138.03,137.8,137.8,5250.0,138.03,138.03,137.8,137.8,5250.0
2018-06-21 13:30:00,137.81,137.92,137.77,137.87,9084.0,137.81,137.92,137.77,137.87,9084.0
2018-06-21 13:35:00,137.89,137.94,137.63,137.63,8944.0,137.89,137.94,137.63,137.63,8944.0
2018-06-21 13:40:00,137.63,137.8,137.46,137.79,11715.0,137.63,137.8,137.46,137.79,11715.0
2018-06-21 13:45:00,137.68,137.86,137.66,137.72,5228.0,137.68,137.86,137.66,137.72,5228.0
2018-06-21 13:50:00,137.66,137.66,137.49,137.58,11096.0,137.66,137.66,137.49,137.58,11096.0
2018-06-21 13:55:00,137.6,137.65,137.4,137.63,14364.0,137.6,137.65,137.4,137.63,14364.0
2018-06-21 14:00:00,137.62,138.07,137.61,137.9,11831.0,137.62,138.07,137.61,137.9,11831.0
2018-06-21 14:05:00,137.91,137.99,137.76,137.87,11904.0,137.91,137.99,137.76,137.87,11904.0
2018-06-21 14:10:00,137.92,138.15,137.92,138.14,9763.0,137.92,138.15,137.92,138.14,9763.0
2018-06-21 14:15:00,138.17,138.2,138.08,138.1,5436.0,138.17,138.2,138.08,138.1,5436.0
2018-06-21 14:20:00,138.05,138.22,138.05,138.15,8918.0,138.05,138.22,138.05,138.15,8918.0
2018-06-21 14:25:00,138.15,138.15,137.94,137.94,8026.0,138.15,138.15,137.94,137.94,8026.0
2018-06-21 14:30:00,137.97,138.08,137.92,137.93,8963.0,137.97,138.08,137.92,137.93,8963.0
2018-06-21 14:35:00,137.95,138.1,137.84,137.89,8594.0,137.95,138.1,137.84,137.89,8594.0
2018-06-21 14:40:00,137.89,137.89,137.7,137.8,6569.0,137.89,137.89,137.7,137.8,6569.0
2018-06-21 14:45:00,137.81,137.93,137.8,137.87,8057.0,137.81,137.93,137.8,137.87,8057.0
2018-06-21 14:50:00,137.85,137.85,137.77,137.83,9614.0,137.85,137.85,137.77,137.83,9614.0
2018-06-21 14:55:00,137.81,137.87,137.64,137.66,13850.0,137.81,137.87,137.64,137.66,13850.0
2018-06-21 15:00:00,137.62,138.02,137.53,138.0,42092.0,137.62,138.02,137.53,138.0,42092.0
2018-06-21 15:05:00,137.98,138.14,137.83,138.08,31057.0,137.98,138.14,137.83,138.08,31057.0
2018-06-21 15:10:00,138.06,138.21,137.91,138.15,24934.0,138.06,138.21,137.91,138.15,24934.0
2018-06-21 15:15:00,138.18,138.21,138.05,138.17,21600.0,138.18,138.21,138.05,138.17,21600.0
2018-06-21 15:20:00,138.17,138.17,137.68,138.1,46226.0,138.17,138.17,137.68,138.1,46226.0
2018-06-21 15:25:00,138.02,138.31,138.02,138.14,13248.0,138.02,138.31,138.02,138.14,13248.0
2018-06-21 15:30:00,138.13,138.13,137.8,137.85,9482.0,138.13,138.13,137.8,137.85,9482.0
2018-06-21 15:35:00,137.85,137.93,137.81,137.89,18049.0,137.85,137.93,137.81,137.89,18049.0
2018-06-21 15:40:00,137.87,137.89,137.7,137.81,15944.0,137.87,137.89,137.7,137.81,15944.0
2018-06-21 15:45:00,137.81,137.87,137.74,137.84,31109.0,137.81,137.87,137.74,137.84,31109.0
2018-06-21 15:50:00,137.83,137.9,137.52,137.7,35613.0,137.83,137.9,137.52,137.7,35613.0
2018-06-21 15:55:00,137.7,137.95,137.64,137.73,104378.0,137.7,137.95,137.64,137.73,104378.0
2018-06-22 09:30:00,137.69,137.96,134.12,134.78,104431.0,137.69,137.96,134.12,134.78,104431.0
2018-06-22 09:35:00,134.66,135.32,133.82,134.5,32901.0,134.66,135.32,133.82,134.5,32901.0
2018-06-22 09:40:00,134.51,134.51,133.37,133.88,42212.0,134.51,134.51,133.37,133.88,42212.0
2018-06-22 09:45:00,133.85,134.3,133.53,134.24,30627.0,133.85,134.3,133.53,134.24,30627.0
2018-06-22 09:50:00,134.19,134.85,134.19,134.81,15916.0,134.19,134.85,134.19,134.81,15916.0
2018-06-22 09:55:00,134.75,134.75,133.98,134.06,18596.0,134.75,134.75,133.98,134.06,18596.0
2018-06-22 10:00:00,133.89,134.91,133.74,134.87,20144.0,133.89,134.91,133.74,134.87,20144.0
2018-06-22 10:05:00,134.85,135.26,134.73,134.95,22433.0,134.85,135.26,134.73,134.95,22433.0
2018-06-22 10:10:00,134.94,135.33,134.94,135.24,6816.0,134.94,135.33,134.94,135.24,6816.0
2018-06-22 10:15:00,135.24,135.29,135.02,135.06,5789.0,135.24,135.29,135.02,135.06,5789.0
2018-06-22 10:20:00,135.05,135.45,134.9,135.08,16986.0,135.05,135.45,134.9,135.08,16986.0
2018-06-22 10:25:00,134.99,135.04,134.57,134.79,21561.0,134.99,135.04,134.57,134.79,21561.0
2018-06-22 10:30:00,134.69,135.09,134.69,135.07,15530.0,134.69,135.09,134.69,135.07,15530.0
2018-06-22 10:35:00,135.05,135.31,134.94,135.12,13413.0,135.05,135.31,134.94,135.12,13413.0
2018-06-22 10:40:00,135.06,135.32,135.03,135.27,13542.0,135.06,135.32,135.03,135.27,13542.0
2018-06-22 10:45:00,135.23,135.41,134.96,135.04,14606.0,135.23,135.41,134.96,135.04,14606.0
2018-06-22 10:50:00,135.05,135.16,134.91,135.1,24671.0,135.05,135.16,134.91,135.1,24671.0
2018-06-22 10:55:00,135.13,135.19,134.87,135.02,15730.0,135.13,135.19,134.87,135.02,15730.0
2018-06-22 11:00:00,135.05,135.17,134.99,135.14,15309.0,135.05,135.17,134.99,135.14,15309.0
2018-06-22 11:05:00,135.13,135.31,135.04,135.14,17008.0,135.13,135.31,135.04,135.14,17008.0
2018-06-22 11:10:00,135.17,135.2,134.99,135.04,8986.0,135.17,135.2,134.99,135.04,8986.0
2018-06-22 11:15:00,135.04,135.42,135.04,135.39,17261.0,135.04,135.42,135.04,135.39,17261.0
2018-06-22 11:20:00,135.36,135.39,135.05,135.22,10539.0,135.36,135.39,135.05,135.22,10539.0
2018-06-22 11:25:00,135.24,135.39,135.22,135.34,6577.0,135.24,135.39,135.22,135.34,6577.0
2018-06-22 11:30:00,135.39,135.55,135.25,135.45,9483.0,135.39,135.55,135.25,135.45,9483.0
2018-06-22 11:35:00,135.46,135.69,135.37,135.6,11465.0,135.46,135.69,135.37,135.6,11465.0
2018-06-22 11:40:00,135.55,135.66,135.44,135.65,7973.0,135.55,135.66,135.44,135.65,7973.0
2018-06-22 11:45:00,135.66,136.04,135.59,135.98,19297.0,135.66,136.04,135.59,135.98,19297.0
2018-06-22 11:50:00,135.97,136.02,135.86,135.96,38087.0,135.97,136.02,135.86,135.96,38087.0
2018-06-22 11:55:00,135.95,136.02,135.62,135.62,15603.0,135.95,136.02,135.62,135.62,15603.0
2018-06-22 12:00:00,135.59,135.96,135.41,135.93,27754.0,135.59,135.96,135.41,135.93,27754.0
2018-06-22 12:05:00,135.86,136.01,135.65,135.89,12344.0,135.86,136.01,135.65,135.89,12344.0
2018-06-22 12:10:00,135.91,135.92,135.77,135.8,3733.0,135.91,135.92,135.77,135.8,3733.0
2018-06-22 12:15:00,135.8,136.05,135.63,135.63,10093.0,135.8,136.05,135.63,135.63,10093.0
2018-06-22 12:20:00,135.58,136.04,135.54,135.99,27451.0,135.58,136.04,135.54,135.99,27451.0
2018-06-22 12:25:00,135.95,136.03,135.9,135.93,10320.0,135.95,136.03,135.9,135.93,10320.0
2018-06-22 12:30:00,135.99,136.18,135.91,136.13,11668.0,135.99,136.18,135.91,136.13,11668.0
2018-06-22 12:35:00,136.14,136.15,136.05,136.11,8275.0,136.14,136.15,136.05,136.11,8275.0
2018-06-22 12:40:00,136.13,136.45,136.13,136.3,8034.0,136.13,136.45,136.13,136.3,8034.0
2018-06-22 12:45:00,136.29,136.52,136.24,136.45,10099.0,136.29,136.52,136.24,136.45,10099.0
2018-06-22 12:50:00,136.49,136.64,136.38,136.42,5819.0,136.49,136.64,136.38,136.42,5819.0
2018-06-22 12:55:00,136.43,136.45,136.34,136.45,6743.0,136.43,136.45,136.34,136.45,6743.0
2018-06-22 13:00:00,136.44,136.76,136.43,136.76,8886.0,136.44,136.76,136.43,136.76,8886.0
2018-06-22 13:05:00,136.7,136.78,136.69,136.75,5201.0,136.7,136.78,136.69,136.75,5201.0
2018-06-22 13:10:00,136.72,136.96,136.68,136.85,18033.0,136.72,136.96,136.68,136.85,18033.0
2018-06-22 13:15:00,136.85,136.85,136.67,136.76,4900.0,136.85,136.85,136.67,136.76,4900.0
2018-06-22 13:20:00,136.77,136.86,136.7,136.7,2909.0,136.77,136.86,136.7,136.7,2909.0
2018-06-22 13:25:00,136.73,136.83,136.73,136.77,4282.0,136.73,136.83,136.73,136.77,4282.0
2018-06-22 13:30:00,136.77,136.8,136.71,136.79,8456.0,136.77,136.8,136.71,136.79,8456.0
2018-06-22 13:35:00,136.81,136.85,136.72,136.73,3506.0,136.81,136.85,136.72,136.73,3506.0
2018-06-22 13:40:00,136.74,136.82,136.73,136.74,4500.0,136.74,136.82,136.73,136.74,4500.0
2018-06-22 13:45:00,136.74,136.87,136.67,136.87,23823.0,136.74,136.87,136.67,136.87,23823.0
2018-06-22 13:50:00,136.85,136.99,136.85,136.88,7671.0,136.85,136.99,136.85,136.88,7671.0
2018-06-22 13:55:00,136.88,136.99,136.77,136.78,17055.0,136.88,136.99,136.77,136.78,17055.0
2018-06-22 14:00:00,136.76,136.82,136.7,136.8,8160.0,136.76,136.82,136.7,136.8,8160.0
2018-06-22 14:05:00,136.73,136.74,136.44,136.47,9929.0,136.73,136.74,136.44,136.47,9929.0
2018-06-22 14:10:00,136.47,136.47,136.35,136.36,5030.0,136.47,136.47,136.35,136.36,5030.0
2018-06-22 14:15:00,136.41,136.51,136.38,136.38,4689.0,136.41,136.51,136.38,136.38,4689.0
2018-06-22 14:20:00,136.3,136.51,136.3,136.41,6997.0,136.3,136.51,136.3,136.41,6997.0
2018-06-22 14:25:00,136.41,136.46,136.33,136.33,5202.0,136.41,136.46,136.33,136.33,5202.0
2018-06-22 14:30:00,136.36,136.41,136.25,136.4,16913.0,136.36,136.41,136.25,136.4,16913.0
2018-06-22 14:35:00,136.4,136.44,136.34,136.44,5650.0,136.4,136.44,136.34,136.44,5650.0
2018-06-22 14:40:00,136.45,136.67,136.45,136.65,10388.0,136.45,136.67,136.45,136.65,10388.0
2018-06-22 14:45:00,136.61,137.04,136.59,136.98,35597.0,136.61,137.04,136.59,136.98,35597.0
2018-06-22 14:50:00,136.95,137.06,136.89,136.89,10343.0,136.95,137.06,136.89,136.89,10343.0
2018-06-22 14:55:00,136.96,137.07,136.92,137.0,8457.0,136.96,137.07,136.92,137.0,8457.0
2018-06-22 15:00:00,137.01,137.06,136.9,136.98,14497.0,137.01,137.06,136.9,136.98,14497.0
2018-06-22 15:05:00,136.95,137.07,136.95,137.06,7512.0,136.95,137.07,136.95,137.06,7512.0
2018-06-22 15:10:00,137.06,137.06,136.97,137.0,10300.0,137.06,137.06,136.97,137.0,10300.0
2018-06-22 15:15:00,136.98,137.1,136.88,136.88,12577.0,136.98,137.1,136.88,136.88,12577.0
2018-06-22 15:20:00,136.86,136.86,136.51,136.52,17033.0,136.86,136.86,136.51,136.52,17033.0
2018-06-22 15:25:00,136.56,136.75,136.56,136.73,13875.0,136.56,136.75,136.56,136.73,13875.0
2018-06-22 15:30:00,136.71,136.81,136.64,136.77,14321.0,136.71,136.81,136.64,136.77,14321.0
2018-06-22 15:35:00,136.77,136.78,136.61,136.75,26688.0,136.77,136.78,136.61,136.75,26688.0
2018-06-22 15:40:00,136.75,136.88,136.7,136.79,34323.0,136.75,136.88,136.7,136.79,34323.0
2018-06-22 15:45:00,136.79,136.9,136.73,136.78,33966.0,136.79,136.9,136.73,136.78,33966.0
2018-06-22 15:50:00,136.77,137.03,136.76,136.98,93798.0,136.77,137.03,136.76,136.98,93798.0
2018-06-22 15:55:00,136.99,137.0,136.41,136.51,171877.0,136.99,137.0,136.41,136.51,171877.0
2018-06-25 09:30:00,134.81,135.07,134.28,134.89,31476.0,134.81,135.07,134.28,134.89,31476.0
2018-06-25 09:35:00,134.87,134.87,133.43,133.43,14029.0,134.87,134.87,133.43,133.43,14029.0
2018-06-25 09:40:00,133.53,133.61,133.23,133.41,15745.0,133.53,133.61,133.23,133.41,15745.0
2018-06-25 09:45:00,133.42,133.46,132.51,132.57,28821.0,133.42,133.46,132.51,132.57,28821.0
2018-06-25 09:50:00,132.51,133.23,132.49,133.11,24317.0,132.51,133.23,132.49,133.11,24317.0
2018-06-25 09:55:00,133.05,133.16,132.83,132.94,32180.0,133.05,133.16,132.83,132.94,32180.0
2018-06-25 10:00:00,133.01,133.04,132.27,132.33,37642.0,133.01,133.04,132.27,132.33,37642.0
2018-06-25 10:05:00,132.25,132.25,131.55,131.55,19769.0,132.25,132.25,131.55,131.55,19769.0
2018-06-25 10:10:00,131.55,131.56,130.66,130.66,23747.0,131.55,131.56,130.66,130.66,23747.0
2018-06-25 10:15:00,130.63,131.5,130.63,131.19,57132.0,130.63,131.5,130.63,131.19,57132.0
2018-06-25 10:20:00,131.31,131.5,131.0,131.42,21288.0,131.31,131.5,131.0,131.42,21288.0
2018-06-25 10:25:00,131.42,131.5,131.16,131.19,29796.0,131.42,131.5,131.16,131.19,29796.0
2018-06-25 10:30:00,131.24,131.27,130.82,131.23,42016.0,131.24,131.27,130.82,131.23,42016.0
2018-06-25 10:35:00,131.2,131.5,130.88,130.88,29556.0,131.2,131.5,130.88,130.88,29556.0
2018-06-25 10:40:00,130.8,131.27,130.56,131.22,23331.0,130.8,131.27,130.56,131.22,23331.0
2018-06-25 10:45:00,131.29,131.41,131.18,131.38,20919.0,131.29,131.41,131.18,131.38,20919.0
2018-06-25 10:50:00,131.39,131.45,131.25,131.25,10810.0,131.39,131.45,131.25,131.25,10810.0
2018-06-25 10:55:00,131.22,131.25,130.47,130.63,12134.0,131.22,131.25,130.47,130.63,12134.0
2018-06-25 11:00:00,130.63,131.17,130.43,130.44,25441.0,130.63,131.17,130.43,130.44,25441.0
2018-06-25 11:05:00,130.4,130.82,130.33,130.52,11805.0,130.4,130.82,130.33,130.52,11805.0
2018-06-25 11:10:00,130.56,130.97,130.56,130.69,17655.0,130.56,130.97,130.56,130.69,17655.0
2018-06-25 11:15:00,130.74,130.82,130.48,130.48,10246.0,130.74,130.82,130.48,130.48,10246.0
2018-06-25 11:20:00,130.59,130.8,130.4,130.4,53851.0,130.59,130.8,130.4,130.4,53851.0
2018-06-25 11:25:00,130.33,130.47,130.14,130.21,26153.0,130.33,130.47,130.14,130.21,26153.0
2018-06-25 11:30:00,130.19,130.26,129.88,129.93,16482.0,130.19,130.26,129.88,129.93,16482.0
2018-06-25 11:35:00,129.91,130.23,129.86,129.93,18864.0,129.91,130.23,129.86,129.93,18864.0
2018-06-25 11:40:00,129.88,130.34,129.86,130.2,19421.0,129.88,130.34,129.86,130.2,19421.0
2018-06-25 11:45:00,130.06,130.26,130.06,130.18,7417.0,130.06,130.26,130.06,130.18,7417.0
2018-06-25 11:50:00,130.15,130.22,129.99,130.22,15691.0,130.15,130.22,129.99,130.22,15691.0
2018-06-25 11:55:00,130.18,130.5,130.12,130.17,22300.0,130.18,130.5,130.12,130.17,22300.0
2018-06-25 12:00:00,130.13,130.36,129.85,130.34,42772.0,130.13,130.36,129.85,130.34,42772.0
2018-06-25 12:05:00,130.36,130.36,129.74,129.8,13212.0,130.36,130.36,129.74,129.8,13212.0
2018-06-25 12:10:00,129.78,130.06,129.45,129.79,17740.0,129.78,130.06,129.45,129.79,17740.0
2018-06-25 12:15:00,129.74,130.0,129.61,129.96,17482.0,129.74,130.0,129.61,129.96,17482.0
2018-06-25 12:20:00,129.95,130.52,129.91,130.52,28367.0,129.95,130.52,129.91,130.52,28367.0
2018-06-25 12:25:00,130.49,130.54,130.22,130.39,10879.0,130.49,130.54,130.22,130.39,10879.0
2018-06-25 12:30:00,130.38,130.46,130.24,130.42,11931.0,130.38,130.46,130.24,130.42,11931.0
2018-06-25 12:35:00,130.46,130.46,129.93,130.19,17694.0,130.46,130.46,129.93,130.19,17694.0
2018-06-25 12:40:00,130.23,130.52,130.23,130.42,10049.0,130.23,130.52,130.23,130.42,10049.0
2018-06-25 12:45:00,130.39,130.39,129.93,129.93,27025.0,130.39,130.39,129.93,129.93,27025.0
2018-06-25 12:50:00,129.95,130.06,129.76,129.85,19493.0,129.95,130.06,129.76,129.85,19493.0
2018-06-25 12:55:00,129.85,130.28,129.85,130.28,12049.0,129.85,130.28,129.85,130.28,12049.0
2018-06-25 13:00:00,130.3,130.3,129.79,130.01,9792.0,130.3,130.3,129.79,130.01,9792.0
2018-06-25 13:05:00,129.98,130.04,129.88,129.99,5500.0,129.98,130.04,129.88,129.99,5500.0
2018-06-25 13:10:00,130.0,130.03,129.69,129.69,8062.0,130.0,130.03,129.69,129.69,8062.0
2018-06-25 13:15:00,129.69,130.0,129.63,129.72,16372.0,129.69,130.0,129.63,129.72,16372.0
2018-06-25 13:20:00,129.68,129.71,129.32,129.32,9799.0,129.68,129.71,129.32,129.32,9799.0
2018-06-25 13:25:00,129.43,129.8,129.38,129.72,9839.0,129.43,129.8,129.38,129.72,9839.0
2018-06-25 13:30:00,129.74,130.38,129.74,130.14,31680.0,129.74,130.38,129.74,130.14,31680.0
2018-06-25 13:35:00,130.12,130.14,129.85,130.05,16715.0,130.12,130.14,129.85,130.05,16715.0
2018-06-25 13:40:00,130.05,130.5,130.03,130.5,34200.0,130.05,130.5,130.03,130.5,34200.0
2018-06-25 13:45:00,130.5,130.64,130.15,130.35,27994.0,130.5,130.64,130.15,130.35,27994.0
2018-06-25 13:50:00,130.36,130.37,130.14,130.18,14168.0,130.36,130.37,130.14,130.18,14168.0
2018-06-25 13:55:00,130.21,130.22,129.39,129.47,29105.0,130.21,130.22,129.39,129.47,29105.0
2018-06-25 14:00:00,129.47,129.64,129.21,129.61,25228.0,129.47,129.64,129.21,129.61,25228.0
2018-06-25 14:05:00,129.6,129.61,129.43,129.45,11264.0,129.6,129.61,129.43,129.45,11264.0
2018-06-25 14:10:00,129.44,129.44,129.16,129.19,21116.0,129.44,129.44,129.16,129.19,21116.0
2018-06-25 14:15:00,129.14,129.2,129.08,129.08,14749.0,129.14,129.2,129.08,129.08,14749.0
2018-06-25 14:20:00,129.09,129.2,128.94,129.11,18387.0,129.09,129.2,128.94,129.11,18387.0
2018-06-25 14:25:00,129.1,129.14,128.94,128.94,19244.0,129.1,129.14,128.94,128.94,19244.0
2018-06-25 14:30:00,128.89,129.07,128.89,128.97,20762.0,128.89,129.07,128.89,128.97,20762.0
2018-06-25 14:35:00,129.0,129.09,128.72,128.77,26600.0,129.0,129.09,128.72,128.77,26600.0
2018-06-25 14:40:00,128.71,128.75,128.34,128.51,24232.0,128.71,128.75,128.34,128.51,24232.0
2018-06-25 14:45:00,128.49,128.57,128.33,128.38,14341.0,128.49,128.57,128.33,128.38,14341.0
2018-06-25 14:50:00,128.36,128.39,128.16,128.24,12906.0,128.36,128.39,128.16,128.24,12906.0
2018-06-25 14:55:00,128.23,128.62,128.23,128.55,12759.0,128.23,128.62,128.23,128.55,12759.0
2018-06-25 15:00:00,128.58,128.58,128.4,128.53,14905.0,128.58,128.58,128.4,128.53,14905.0
2018-06-25 15:05:00,128.53,128.56,128.42,128.46,9330.0,128.53,128.56,128.42,128.46,9330.0
2018-06-25 15:10:00,128.46,128.49,128.2,128.2,38588.0,128.46,128.49,128.2,128.2,38588.0
2018-06-25 15:15:00,128.24,128.45,128.24,128.41,26086.0,128.24,128.45,128.24,128.41,26086.0
2018-06-25 15:20:00,128.45,128.91,128.39,128.84,20130.0,128.45,128.91,128.39,128.84,20130.0
2018-06-25 15:25:00,128.89,129.02,128.79,129.0,10734.0,128.89,129.02,128.79,129.0,10734.0
2018-06-25 15:30:00,128.95,129.09,128.65,129.09,25705.0,128.95,129.09,128.65,129.09,25705.0
2018-06-25 15:35:00,129.1,129.67,129.05,129.66,29953.0,129.1,129.67,129.05,129.66,29953.0
2018-06-25 15:40:00,129.63,129.88,129.57,129.6,23273.0,129.63,129.88,129.57,129.6,23273.0
2018-06-25 15:45:00,129.6,129.67,129.45,129.65,57036.0,129.6,129.67,129.45,129.65,57036.0
2018-06-25 15:50:00,129.64,129.69,129.36,129.58,70222.0,129.64,129.69,129.36,129.58,70222.0
2018-06-25 15:55:00,129.56,130.13,129.54,129.8,178518.0,129.56,130.13,129.54,129.8,178518.0
2018-06-26 09:30:00,129.74,130.34,129.54,129.54,27927.0,129.74,130.34,129.54,129.54,27927.0
2018-06-26 09:35:00,129.52,129.72,128.86,128.94,15063.0,129.52,129.72,128.86,128.94,15063.0
2018-06-26 09:40:00,128.87,130.5,128.76,130.42,34654.0,128.87,130.5,128.76,130.42,34654.0
2018-06-26 09:45:00,130.5,131.75,130.5,131.75,35070.0,130.5,131.75,130.5,131.75,35070.0
2018-06-26 09:50:00,131.63,131.63,130.61,130.7,32810.0,131.63,131.63,130.61,130.7,32810.0
2018-06-26 09:55:00,130.72,130.92,130.36,130.92,42399.0,130.72,130.92,130.36,130.92,42399.0
2018-06-26 10:00:00,130.8,131.47,130.74,131.31,22554.0,130.8,131.47,130.74,131.31,22554.0
2018-06-26 10:05:00,131.31,131.56,130.9,130.93,21686.0,131.31,131.56,130.9,130.93,21686.0
2018-06-26 10:10:00,130.84,131.09,130.48,130.51,10364.0,130.84,131.09,130.48,130.51,10364.0
2018-06-26 10:15:00,130.46,130.83,130.41,130.57,12332.0,130.46,130.83,130.41,130.57,12332.0
2018-06-26 10:20:00,130.51,130.57,130.12,130.2,13501.0,130.51,130.57,130.12,130.2,13501.0
2018-06-26 10:25:00,130.24,130.35,130.02,130.15,15687.0,130.24,130.35,130.02,130.15,15687.0
2018-06-26 10:30:00,129.97,130.13,129.95,130.07,6367.0,129.97,130.13,129.95,130.07,6367.0
2018-06-26 10:35:00,130.03,130.03,129.52,129.64,9878.0,130.03,130.03,129.52,129.64,9878.0
2018-06-26 10:40:00,129.6,129.79,129.53,129.56,14671.0,129.6,129.79,129.53,129.56,14671.0
2018-06-26 10:45:00,129.54,129.55,129.21,129.48,6503.0,129.54,129.55,129.21,129.48,6503.0
2018-06-26 10:50:00,129.51,130.02,129.51,129.89,16876.0,129.51,130.02,129.51,129.89,16876.0
2018-06-26 10:55:00,129.86,129.99,129.74,129.74,8201.0,129.86,129.99,129.74,129.74,8201.0
2018-06-26 11:00:00,129.72,129.91,129.57,129.73,8528.0,129.72,129.91,129.57,129.73,8528.0
2018-06-26 11:05:00,129.74,129.88,129.72,129.74,7000.0,129.74,129.88,129.72,129.74,7000.0
2018-06-26 11:10:00,129.85,130.04,129.83,129.92,5089.0,129.85,130.04,129.83,129.92,5089.0
2018-06-26 11:15:00,129.79,130.01,129.79,129.8,5700.0,129.79,130.01,129.79,129.8,5700.0
2018-06-26 11:20:00,129.81,129.9,129.55,129.59,6064.0,129.81,129.9,129.55,129.59,6064.0
2018-06-26 11:25:00,129.56,129.7,129.43,129.59,7790.0,129.56,129.7,129.43,129.59,7790.0
2018-06-26 11:30:00,129.6,129.69,129.45,129.61,7908.0,129.6,129.69,129.45,129.61,7908.0
2018-06-26 11:35:00,129.7,129.91,129.67,129.86,7057.0,129.7,129.91,129.67,129.86,7057.0
2018-06-26 11:40:00,129.81,129.95,129.62,129.64,14736.0,129.81,129.95,129.62,129.64,14736.0
2018-06-26 11:45:00,129.66,129.79,129.6,129.73,7300.0,129.66,129.79,129.6,129.73,7300.0
2018-06-26 11:50:00,129.75,129.91,129.62,129.75,4917.0,129.75,129.91,129.62,129.75,4917.0
2018-06-26 11:55:00,129.77,129.97,129.74,129.91,7320.0,129.77,129.97,129.74,129.91,7320.0
2018-06-26 12:00:00,129.9,130.15,129.9,130.09,3700.0,129.9,130.15,129.9,130.09,3700.0
2018-06-26 12:05:00,130.15,130.3,130.05,130.27,8635.0,130.15,130.3,130.05,130.27,8635.0
2018-06-26 12:10:00,130.21,130.59,130.21,130.53,5500.0,130.21,130.59,130.21,130.53,5500.0
2018-06-26 12:15:00,130.5,130.61,130.39,130.53,11320.0,130.5,130.61,130.39,130.53,11320.0
2018-06-26 12:20:00,130.54,130.55,130.44,130.52,7100.0,130.54,130.55,130.44,130.52,7100.0
2018-06-26 12:25:00,130.53,130.59,130.45,130.59,4983.0,130.53,130.59,130.45,130.59,4983.0
2018-06-26 12:30:00,130.64,130.81,130.59,130.65,8224.0,130.64,130.81,130.59,130.65,8224.0
2018-06-26 12:35:00,130.66,130.93,130.66,130.93,5360.0,130.66,130.93,130.66,130.93,5360.0
2018-06-26 12:40:00,130.87,131.03,130.68,130.69,16498.0,130.87,131.03,130.68,130.69,16498.0
2018-06-26 12:45:00,130.76,130.86,130.66,130.85,2218.0,130.76,130.86,130.66,130.85,2218.0
2018-06-26 12:50:00,130.76,130.84,130.7,130.78,3550.0,130.76,130.84,130.7,130.78,3550.0
2018-06-26 12:55:00,130.85,130.92,130.68,130.85,3700.0,130.85,130.92,130.68,130.85,3700.0
2018-06-26 13:00:00,130.85,130.88,130.77,130.77,2200.0,130.85,130.88,130.77,130.77,2200.0
2018-06-26 13:05:00,130.75,130.94,130.73,130.93,8483.0,130.75,130.94,130.73,130.93,8483.0
2018-06-26 13:10:00,130.98,131.11,130.94,130.97,14200.0,130.98,131.11,130.94,130.97,14200.0
2018-06-26 13:15:00,131.04,131.22,131.04,131.21,6453.0,131.04,131.22,131.04,131.21,6453.0
2018-06-26 13:20:00,131.19,131.27,131.04,131.04,7200.0,131.19,131.27,131.04,131.04,7200.0
2018-06-26 13:25:00,131.01,131.03,130.87,130.91,4500.0,131.01,131.03,130.87,130.91,4500.0
2018-06-26 13:30:00,130.88,130.99,130.86,130.97,8219.0,130.88,130.99,130.86,130.97,8219.0
2018-06-26 13:35:00,130.95,131.22,130.95,131.16,10300.0,130.95,131.22,130.95,131.16,10300.0
2018-06-26 13:40:00,131.15,131.22,131.02,131.08,6736.0,131.15,131.22,131.02,131.08,6736.0
2018-06-26 13:45:00,131.13,131.33,131.06,131.33,5993.0,131.13,131.33,131.06,131.33,5993.0
2018-06-26 13:50:00,131.33,131.33,130.97,130.97,2766.0,131.33,131.33,130.97,130.97,2766.0
2018-06-26 13:55:00,131.02,131.21,131.0,131.18,8341.0,131.02,131.21,131.0,131.18,8341.0
2018-06-26 14:00:00,131.19,131.29,131.11,131.27,9168.0,131.19,131.29,131.11,131.27,9168.0
2018-06-26 14:05:00,131.26,131.26,130.94,130.96,17305.0,131.26,131.26,130.94,130.96,17305.0
2018-06-26 14:10:00,130.96,131.0,130.7,130.89,14283.0,130.96,131.0,130.7,130.89,14283.0
2018-06-26 14:15:00,130.89,131.03,130.7,130.99,11019.0,130.89,131.03,130.7,130.99,11019.0
2018-06-26 14:20:00,131.01,131.05,130.8,130.9,14831.0,131.01,131.05,130.8,130.9,14831.0
2018-06-26 14:25:00,130.9,130.92,130.69,130.77,14339.0,130.9,130.92,130.69,130.77,14339.0
2018-06-26 14:30:00,130.77,131.06,130.76,131.06,12071.0,130.77,131.06,130.76,131.06,12071.0
2018-06-26 14:35:00,131.03,131.17,131.03,131.14,4798.0,131.03,131.17,131.03,131.14,4798.0
2018-06-26 14:40:00,131.13,131.17,131.04,131.08,7685.0,131.13,131.17,131.04,131.08,7685.0
2018-06-26 14:45:00,131.04,131.06,130.72,130.72,16804.0,131.04,131.06,130.72,130.72,16804.0
2018-06-26 14:50:00,130.72,130.75,130.56,130.73,15735.0,130.72,130.75,130.56,130.73,15735.0
2018-06-26 14:55:00,130.74,130.92,130.66,130.67,12956.0,130.74,130.92,130.66,130.67,12956.0
2018-06-26 15:00:00,130.6,130.87,130.6,130.78,36457.0,130.6,130.87,130.6,130.78,36457.0
2018-06-26 15:05:00,130.73,130.84,130.38,130.59,51277.0,130.73,130.84,130.38,130.59,51277.0
2018-06-26 15:10:00,130.57,130.78,130.54,130.58,17319.0,130.57,130.78,130.54,130.58,17319.0
2018-06-26 15:15:00,130.55,130.55,130.32,130.32,10200.0,130.55,130.55,130.32,130.32,10200.0
2018-06-26 15:20:00,130.26,130.36,130.25,130.29,10170.0,130.26,130.36,130.25,130.29,10170.0
2018-06-26 15:25:00,130.27,130.31,130.07,130.12,14521.0,130.27,130.31,130.07,130.12,14521.0
2018-06-26 15:30:00,130.12,130.49,130.11,130.49,23078.0,130.12,130.49,130.11,130.49,23078.0
2018-06-26 15:35:00,130.49,130.52,130.43,130.48,12036.0,130.49,130.52,130.43,130.48,12036.0
2018-06-26 15:40:00,130.47,130.48,130.35,130.38,13737.0,130.47,130.48,130.35,130.38,13737.0
2018-06-26 15:45:00,130.39,130.39,130.17,130.2,21350.0,130.39,130.39,130.17,130.2,21350.0
2018-06-26 15:50:00,130.14,130.23,129.84,130.19,27643.0,130.14,130.23,129.84,130.19,27643.0
2018-06-26 15:55:00,130.21,130.28,130.1,130.2,80632.0,130.21,130.28,130.1,130.2,80632.0
2018-06-27 09:30:00,130.74,131.6,130.39,131.47,22574.0,130.74,131.6,130.39,131.47,22574.0
2018-06-27 09:35:00,131.36,131.89,131.36,131.72,13890.0,131.36,131.89,131.36,131.72,13890.0
2018-06-27 09:40:00,131.8,131.9,131.63,131.72,21027.0,131.8,131.9,131.63,131.72,21027.0
2018-06-27 09:45:00,131.81,131.98,131.55,131.62,22015.0,131.81,131.98,131.55,131.62,22015.0
2018-06-27 09:50:00,131.59,131.59,131.28,131.32,6976.0,131.59,131.59,131.28,131.32,6976.0
2018-06-27 09:55:00,131.28,131.28,130.76,130.76,9948.0,131.28,131.28,130.76,130.76,9948.0
2018-06-27 10:00:00,130.72,130.72,129.96,130.0,13629.0,130.72,130.72,129.96,130.0,13629.0
2018-06-27 10:05:00,130.11,130.19,129.75,129.96,9416.0,130.11,130.19,129.75,129.96,9416.0
2018-06-27 10:10:00,129.95,130.09,129.87,129.99,15298.0,129.95,130.09,129.87,129.99,15298.0
2018-06-27 10:15:00,129.89,129.9,129.63,129.69,34694.0,129.89,129.9,129.63,129.69,34694.0
2018-06-27 10:20:00,129.66,129.68,129.48,129.57,11880.0,129.66,129.68,129.48,129.57,11880.0
2018-06-27 10:25:00,129.55,129.77,129.5,129.6,11171.0,129.55,129.77,129.5,129.6,11171.0
2018-06-27 10:30:00,129.63,129.77,129.58,129.58,16536.0,129.63,129.77,129.58,129.58,16536.0
2018-06-27 10:35:00,129.55,130.24,129.55,130.19,12523.0,129.55,130.24,129.55,130.19,12523.0
2018-06-27 10:40:00,130.19,130.34,129.76,129.77,24192.0,130.19,130.34,129.76,129.77,24192.0
2018-06-27 10:45:00,129.8,129.8,129.38,129.38,5080.0,129.8,129.8,129.38,129.38,5080.0
2018-06-27 10:50:00,129.51,129.58,129.3,129.48,9157.0,129.51,129.58,129.3,129.48,9157.0
2018-06-27 10:55:00,129.46,129.55,129.26,129.26,13102.0,129.46,129.55,129.26,129.26,13102.0
2018-06-27 11:00:00,129.18,129.24,128.74,128.74,16314.0,129.18,129.24,128.74,128.74,16314.0
2018-06-27 11:05:00,128.74,129.08,128.45,129.06,28301.0,128.74,129.08,128.45,129.06,28301.0
2018-06-27 11:10:00,129.02,129.02,128.67,128.85,18243.0,129.02,129.02,128.67,128.85,18243.0
2018-06-27 11:15:00,128.83,129.03,128.83,128.98,11700.0,128.83,129.03,128.83,128.98,11700.0
2018-06-27 11:20:00,129.01,129.01,128.78,128.78,21055.0,129.01,129.01,128.78,128.78,21055.0
2018-06-27 11:25:00,128.75,128.81,128.52,128.53,11840.0,128.75,128.81,128.52,128.53,11840.0
2018-06-27 11:30:00,128.52,128.78,128.43,128.7,19645.0,128.52,128.78,128.43,128.7,19645.0
2018-06-27 11:35:00,128.66,128.66,128.5,128.61,14700.0,128.66,128.66,128.5,128.61,14700.0
2018-06-27 11:40:00,128.62,128.62,128.45,128.59,11300.0,128.62,128.62,128.45,128.59,11300.0
2018-06-27 11:45:00,128.62,128.78,128.62,128.75,13232.0,128.62,128.78,128.62,128.75,13232.0
2018-06-27 11:50:00,128.72,128.73,128.53,128.73,17193.0,128.72,128.73,128.53,128.73,17193.0
2018-06-27 11:55:00,128.75,128.89,128.68,128.82,12462.0,128.75,128.89,128.68,128.82,12462.0
2018-06-27 12:00:00,128.76,128.85,128.67,128.83,11548.0,128.76,128.85,128.67,128.83,11548.0
2018-06-27 12:05:00,128.82,128.86,128.75,128.8,5060.0,128.82,128.86,128.75,128.8,5060.0
2018-06-27 12:10:00,128.83,128.84,128.69,128.7,6956.0,128.83,128.84,128.69,128.7,6956.0
2018-06-27 12:15:00,128.7,128.79,128.58,128.75,10046.0,128.7,128.79,128.58,128.75,10046.0
2018-06-27 12:20:00,128.73,128.8,128.64,128.65,11515.0,128.73,128.8,128.64,128.65,11515.0
2018-06-27 12:25:00,128.63,128.91,128.61,128.77,21169.0,128.63,128.91,128.61,128.77,21169.0
2018-06-27 12:30:00,128.75,128.75,128.53,128.74,11950.0,128.75,128.75,128.53,128.74,11950.0
2018-06-27 12:35:00,128.75,128.79,128.46,128.68,17676.0,128.75,128.79,128.46,128.68,17676.0
2018-06-27 12:40:00,128.68,128.68,128.37,128.37,11406.0,128.68,128.68,128.37,128.37,11406.0
2018-06-27 12:45:00,128.34,128.43,128.25,128.42,10188.0,128.34,128.43,128.25,128.42,10188.0
2018-06-27 12:50:00,128.42,128.44,128.15,128.15,4494.0,128.42,128.44,128.15,128.15,4494.0
2018-06-27 12:55:00,128.16,128.28,127.88,127.96,41553.0,128.16,128.28,127.88,127.96,41553.0
2018-06-27 13:00:00,127.95,128.1,127.87,128.1,14860.0,127.95,128.1,127.87,128.1,14860.0
2018-06-27 13:05:00,128.06,128.06,127.36,127.37,14549.0,128.06,128.06,127.36,127.37,14549.0
2018-06-27 13:10:00,127.38,127.51,127.17,127.19,17898.0,127.38,127.51,127.17,127.19,17898.0
2018-06-27 13:15:00,127.21,127.31,126.59,126.7,42505.0,127.21,127.31,126.59,126.7,42505.0
2018-06-27 13:20:00,126.66,127.15,126.66,127.15,15045.0,126.66,127.15,126.66,127.15,15045.0
2018-06-27 13:25:00,127.15,127.3,127.05,127.26,10240.0,127.15,127.3,127.05,127.26,10240.0
2018-06-27 13:30:00,127.13,127.51,127.02,127.51,23652.0,127.13,127.51,127.02,127.51,23652.0
2018-06-27 13:35:00,127.53,127.53,127.33,127.37,11601.0,127.53,127.53,127.33,127.37,11601.0
2018-06-27 13:40:00,127.37,127.58,127.32,127.54,9450.0,127.37,127.58,127.32,127.54,9450.0
2018-06-27 13:45:00,127.54,127.56,127.13,127.15,12954.0,127.54,127.56,127.13,127.15,12954.0
2018-06-27 13:50:00,127.11,127.41,126.98,127.25,26285.0,127.11,127.41,126.98,127.25,26285.0
2018-06-27 13:55:00,127.25,127.66,127.05,127.66,56275.0,127.25,127.66,127.05,127.66,56275.0
2018-06-27 14:00:00,127.6,127.78,127.48,127.63,8754.0,127.6,127.78,127.48,127.63,8754.0
2018-06-27 14:05:00,127.63,127.64,127.25,127.32,12949.0,127.63,127.64,127.25,127.32,12949.0
2018-06-27 14:10:00,127.35,127.52,127.25,127.4,26832.0,127.35,127.52,127.25,127.4,26832.0
2018-06-27 14:15:00,127.37,127.54,127.2,127.51,22700.0,127.37,127.54,127.2,127.51,22700.0
2018-06-27 14:20:00,127.52,127.77,127.49,127.69,15504.0,127.52,127.77,127.49,127.69,15504.0
2018-06-27 14:25:00,127.69,127.82,127.63,127.64,10422.0,127.69,127.82,127.63,127.64,10422.0
2018-06-27 14:30:00,127.64,127.74,127.54,127.61,8774.0,127.64,127.74,127.54,127.61,8774.0
2018-06-27 14:35:00,127.67,127.91,127.64,127.85,22111.0,127.67,127.91,127.64,127.85,22111.0
2018-06-27 14:40:00,127.85,127.92,127.72,127.88,10400.0,127.85,127.92,127.72,127.88,10400.0
2018-06-27 14:45:00,127.9,128.04,127.8,127.84,11372.0,127.9,128.04,127.8,127.84,11372.0
2018-06-27 14:50:00,127.88,127.88,127.48,127.48,13830.0,127.88,127.88,127.48,127.48,13830.0
2018-06-27 14:55:00,127.45,127.55,127.36,127.45,18905.0,127.45,127.55,127.36,127.45,18905.0
2018-06-27 15:00:00,127.4,127.52,127.2,127.34,28726.0,127.4,127.52,127.2,127.34,28726.0
2018-06-27 15:05:00,127.28,127.32,127.11,127.23,30984.0,127.28,127.32,127.11,127.23,30984.0
2018-06-27 15:10:00,127.2,127.4,127.06,127.23,48877.0,127.2,127.4,127.06,127.23,48877.0
2018-06-27 15:15:00,127.21,127.84,127.15,127.73,32414.0,127.21,127.84,127.15,127.73,32414.0
2018-06-27 15:20:00,127.72,127.79,127.39,127.57,18724.0,127.72,127.79,127.39,127.57,18724.0
2018-06-27 15:25:00,127.6,128.08,127.57,128.06,21110.0,127.6,128.08,127.57,128.06,21110.0
2018-06-27 15:30:00,128.06,128.09,127.91,128.02,23122.0,128.06,128.09,127.91,128.02,23122.0
2018-06-27 15:35:00,127.99,128.05,127.81,127.91,21445.0,127.99,128.05,127.81,127.91,21445.0
2018-06-27 15:40:00,127.88,128.07,127.85,127.88,24328.0,127.88,128.07,127.85,127.88,24328.0
2018-06-27 15:45:00,127.88,127.88,127.23,127.28,59057.0,127.88,127.88,127.23,127.28,59057.0
2018-06-27 15:50:00,127.24,127.53,127.21,127.53,143711.0,127.24,127.53,127.21,127.53,143711.0
2018-06-27 15:55:00,127.53,128.03,127.43,127.62,355455.0,127.53,128.03,127.43,127.62,355455.0
2018-06-28 09:30:00,127.95,128.79,127.81,128.66,34261.0,127.95,128.79,127.81,128.66,34261.0
2018-06-28 09:35:00,128.67,129.67,128.5,129.16,26714.0,128.67,129.67,128.5,129.16,26714.0
2018-06-28 09:40:00,129.13,129.42,128.8,128.96,22473.0,129.13,129.42,128.8,128.96,22473.0
2018-06-28 09:45:00,128.9,128.96,127.57,127.65,14300.0,128.9,128.96,127.57,127.65,14300.0
2018-06-28 09:50:00,127.82,128.64,127.47,128.56,21811.0,127.82,128.64,127.47,128.56,21811.0
2018-06-28 09:55:00,128.5,128.61,127.95,128.24,17581.0,128.5,128.61,127.95,128.24,17581.0
2018-06-28 10:00:00,128.19,128.35,127.48,127.52,24665.0,128.19,128.35,127.48,127.52,24665.0
2018-06-28 10:05:00,127.53,127.87,127.32,127.6,28868.0,127.53,127.87,127.32,127.6,28868.0
2018-06-28 10:10:00,127.6,127.81,127.2,127.55,30226.0,127.6,127.81,127.2,127.55,30226.0
2018-06-28 10:15:00,127.43,127.75,127.38,127.5,21520.0,127.43,127.75,127.38,127.5,21520.0
2018-06-28 10:20:00,127.5,127.65,127.23,127.65,11100.0,127.5,127.65,127.23,127.65,11100.0
2018-06-28 10:25:00,127.69,127.9,127.39,127.73,18417.0,127.69,127.9,127.39,127.73,18417.0
2018-06-28 10:30:00,127.75,127.81,127.46,127.55,8672.0,127.75,127.81,127.46,127.55,8672.0
2018-06-28 10:35:00,127.56,127.81,127.23,127.81,17000.0,127.56,127.81,127.23,127.81,17000.0
2018-06-28 10:40:00,127.87,128.28,127.54,128.28,7819.0,127.87,128.28,127.54,128.28,7819.0
2018-06-28 10:45:00,128.4,128.4,128.01,128.11,8392.0,128.4,128.4,128.01,128.11,8392.0
2018-06-28 10:50:00,128.09,128.3,127.74,128.08,6750.0,128.09,128.3,127.74,128.08,6750.0
2018-06-28 10:55:00,128.16,128.54,128.1,128.51,13026.0,128.16,128.54,128.1,128.51,13026.0
2018-06-28 11:00:00,128.51,128.74,128.4,128.59,14624.0,128.51,128.74,128.4,128.59,14624.0
2018-06-28 11:05:00,128.58,128.72,128.48,128.66,12616.0,128.58,128.72,128.48,128.66,12616.0
2018-06-28 11:10:00,128.67,128.67,128.29,128.39,7988.0,128.67,128.67,128.29,128.39,7988.0
2018-06-28 11:15:00,128.37,128.57,128.16,128.33,10115.0,128.37,128.57,128.16,128.33,10115.0
2018-06-28 11:20:00,128.36,128.54,128.11,128.54,4747.0,128.36,128.54,128.11,128.54,4747.0
2018-06-28 11:25:00,128.53,128.77,128.5,128.53,17579.0,128.53,128.77,128.5,128.53,17579.0
2018-06-28 11:30:00,128.59,128.92,128.49,128.82,34396.0,128.59,128.92,128.49,128.82,34396.0
2018-06-28 11:35:00,128.83,128.94,128.61,128.93,11658.0,128.83,128.94,128.61,128.93,11658.0
2018-06-28 11:40:00,128.85,128.91,128.66,128.66,12193.0,128.85,128.91,128.66,128.66,12193.0
2018-06-28 11:45:00,128.79,128.83,128.54,128.69,12231.0,128.79,128.83,128.54,128.69,12231.0
2018-06-28 11:50:00,128.67,128.75,128.55,128.67,11439.0,128.67,128.75,128.55,128.67,11439.0
2018-06-28 11:55:00,128.58,128.69,128.44,128.67,8600.0,128.58,128.69,128.44,128.67,8600.0
2018-06-28 12:00:00,128.7,128.81,128.57,128.68,4700.0,128.7,128.81,128.57,128.68,4700.0
2018-06-28 12:05:00,128.6,128.74,128.36,128.36,8700.0,128.6,128.74,128.36,128.36,8700.0
2018-06-28 12:10:00,128.4,128.66,128.34,128.56,30323.0,128.4,128.66,128.34,128.56,30323.0
2018-06-28 12:15:00,128.5,128.61,128.31,128.39,8450.0,128.5,128.61,128.31,128.39,8450.0
2018-06-28 12:20:00,128.42,128.45,128.08,128.14,5903.0,128.42,128.45,128.08,128.14,5903.0
2018-06-28 12:25:00,128.11,128.23,127.98,128.23,5540.0,128.11,128.23,127.98,128.23,5540.0
2018-06-28 12:30:00,128.18,128.29,128.07,128.24,7905.0,128.18,128.29,128.07,128.24,7905.0
2018-06-28 12:35:00,128.17,128.24,127.96,128.15,11679.0,128.17,128.24,127.96,128.15,11679.0
2018-06-28 12:40:00,128.17,128.19,127.92,128.08,10799.0,128.17,128.19,127.92,128.08,10799.0
2018-06-28 12:45:00,128.02,128.15,127.87,128.15,8662.0,128.02,128.15,127.87,128.15,8662.0
2018-06-28 12:50:00,128.29,128.41,128.23,128.38,8794.0,128.29,128.41,128.23,128.38,8794.0
2018-06-28 12:55:00,128.37,128.71,128.33,128.64,8189.0,128.37,128.71,128.33,128.64,8189.0
2018-06-28 13:00:00,128.63,128.71,128.58,128.66,3850.0,128.63,128.71,128.58,128.66,3850.0
2018-06-28 13:05:00,128.66,128.73,128.62,128.66,6507.0,128.66,128.73,128.62,128.66,6507.0
2018-06-28 13:10:00,128.7,128.89,128.67,128.89,4108.0,128.7,128.89,128.67,128.89,4108.0
2018-06-28 13:15:00,128.89,128.94,128.75,128.86,9374.0,128.89,128.94,128.75,128.86,9374.0
2018-06-28 13:20:00,128.84,129.01,128.77,128.96,7391.0,128.84,129.01,128.77,128.96,7391.0
2018-06-28 13:25:00,128.98,129.35,128.98,129.33,7089.0,128.98,129.35,128.98,129.33,7089.0
2018-06-28 13:30:00,129.36,129.54,129.34,129.44,15489.0,129.36,129.54,129.34,129.44,15489.0
2018-06-28 13:35:00,129.44,129.5,129.29,129.3,12181.0,129.44,129.5,129.29,129.3,12181.0
2018-06-28 13:40:00,129.35,129.67,129.33,129.49,9118.0,129.35,129.67,129.33,129.49,9118.0
2018-06-28 13:45:00,129.53,129.68,129.53,129.61,25796.0,129.53,129.68,129.53,129.61,25796.0
2018-06-28 13:50:00,129.59,129.7,129.55,129.68,14352.0,129.59,129.7,129.55,129.68,14352.0
2018-06-28 13:55:00,129.66,129.75,129.57,129.72,17987.0,129.66,129.75,129.57,129.72,17987.0
2018-06-28 14:00:00,129.73,130.03,129.72,129.9,20403.0,129.73,130.03,129.72,129.9,20403.0
2018-06-28 14:05:00,129.96,129.99,129.76,129.87,9085.0,129.96,129.99,129.76,129.87,9085.0
2018-06-28 14:10:00,129.76,129.8,129.41,129.6,18772.0,129.76,129.8,129.41,129.6,18772.0
2018-06-28 14:15:00,129.57,129.78,129.56,129.77,11832.0,129.57,129.78,129.56,129.77,11832.0
2018-06-28 14:20:00,129.77,130.08,129.77,130.02,16877.0,129.77,130.08,129.77,130.02,16877.0
2018-06-28 14:25:00,130.02,130.05,129.92,130.01,11136.0,130.02,130.05,129.92,130.01,11136.0
2018-06-28 14:30:00,130.05,130.14,130.01,130.03,11835.0,130.05,130.14,130.01,130.03,11835.0
2018-06-28 14:35:00,129.93,130.14,129.87,130.05,29785.0,129.93,130.14,129.87,130.05,29785.0
2018-06-28 14:40:00,130.06,130.18,130.02,130.05,19290.0,130.06,130.18,130.02,130.05,19290.0
2018-06-28 14:45:00,130.03,130.16,130.0,130.06,24281.0,130.03,130.16,130.0,130.06,24281.0
2018-06-28 14:50:00,130.03,130.34,130.02,130.34,14216.0,130.03,130.34,130.02,130.34,14216.0
2018-06-28 14:55:00,130.33,130.7,130.33,130.65,17503.0,130.33,130.7,130.33,130.65,17503.0
2018-06-28 15:00:00,130.67,130.75,130.39,130.42,19833.0,130.67,130.75,130.39,130.42,19833.0
2018-06-28 15:05:00,130.43,130.47,130.29,130.33,16411.0,130.43,130.47,130.29,130.33,16411.0
2018-06-28 15:10:00,130.38,130.87,130.35,130.87,17222.0,130.38,130.87,130.35,130.87,17222.0
2018-06-28 15:15:00,130.86,130.86,130.52,130.65,26331.0,130.86,130.86,130.52,130.65,26331.0
2018-06-28 15:20:00,130.63,130.74,130.54,130.55,16718.0,130.63,130.74,130.54,130.55,16718.0
2018-06-28 15:25:00,130.55,130.66,130.28,130.28,17869.0,130.55,130.66,130.28,130.28,17869.0
2018-06-28 15:30:00,130.34,130.5,130.33,130.41,30444.0,130.34,130.5,130.33,130.41,30444.0
2018-06-28 15:35:00,130.4,130.61,130.38,130.38,26111.0,130.4,130.61,130.38,130.38,26111.0
2018-06-28 15:40:00,130.4,130.42,130.23,130.24,28315.0,130.4,130.42,130.23,130.24,28315.0
2018-06-28 15:45:00,130.24,130.29,130.15,130.27,28625.0,130.24,130.29,130.15,130.27,28625.0
2018-06-28 15:50:00,130.24,130.28,130.08,130.23,52582.0,130.24,130.28,130.08,130.23,52582.0
2018-06-28 15:55:00,130.23,130.3,130.12,130.25,87417.0,130.23,130.3,130.12,130.25,87417.0
2018-06-29 09:30:00,130.53,131.67,130.53,130.89,29754.0,130.53,131.67,130.53,130.89,29754.0
2018-06-29 09:35:00,131.06,131.17,130.66,130.83,5585.0,131.06,131.17,130.66,130.83,5585.0
2018-06-29 09:40:00,130.65,131.56,130.6,131.56,7114.0,130.65,131.56,130.6,131.56,7114.0
2018-06-29 09:45:00,131.68,131.92,131.33,131.9,13402.0,131.68,131.92,131.33,131.9,13402.0
2018-06-29 09:50:00,131.89,132.12,131.66,131.95,27958.0,131.89,132.12,131.66,131.95,27958.0
2018-06-29 09:55:00,131.97,132.63,131.74,132.56,24425.0,131.97,132.63,131.74,132.56,24425.0
2018-06-29 10:00:00,132.55,132.92,132.22,132.31,27935.0,132.55,132.92,132.22,132.31,27935.0
2018-06-29 10:05:00,132.27,132.27,131.88,131.89,11625.0,132.27,132.27,131.88,131.89,11625.0
2018-06-29 10:10:00,131.87,132.0,131.44,131.57,10681.0,131.87,132.0,131.44,131.57,10681.0
2018-06-29 10:15:00,131.59,131.91,131.49,131.91,15199.0,131.59,131.91,131.49,131.91,15199.0
2018-06-29 10:20:00,131.93,132.07,131.86,132.07,9163.0,131.93,132.07,131.86,132.07,9163.0
2018-06-29 10:25:00,132.07,132.14,131.58,131.7,10564.0,132.07,132.14,131.58,131.7,10564.0
2018-06-29 10:30:00,131.71,132.1,131.62,131.85,7376.0,131.71,132.1,131.62,131.85,7376.0
2018-06-29 10:35:00,131.88,132.11,131.87,132.02,5742.0,131.88,132.11,131.87,132.02,5742.0
2018-06-29 10:40:00,132.03,132.09,131.93,131.99,4700.0,132.03,132.09,131.93,131.99,4700.0
2018-06-29 10:45:00,131.96,132.14,131.82,131.91,15509.0,131.96,132.14,131.82,131.91,15509.0
2018-06-29 10:50:00,131.88,132.05,131.78,132.05,7533.0,131.88,132.05,131.78,132.05,7533.0
2018-06-29 10:55:00,132.03,132.2,131.97,131.97,12984.0,132.03,132.2,131.97,131.97,12984.0
2018-06-29 11:00:00,131.98,132.07,131.69,131.91,8601.0,131.98,132.07,131.69,131.91,8601.0
2018-06-29 11:05:00,131.95,131.97,131.79,131.86,6683.0,131.95,131.97,131.79,131.86,6683.0
2018-06-29 11:10:00,131.86,131.95,131.83,131.84,4011.0,131.86,131.95,131.83,131.84,4011.0
2018-06-29 11:15:00,131.86,131.97,131.82,131.91,16796.0,131.86,131.97,131.82,131.91,16796.0
2018-06-29 11:20:00,131.95,132.06,131.87,132.02,7233.0,131.95,132.06,131.87,132.02,7233.0
2018-06-29 11:25:00,132.01,132.1,131.73,131.81,15300.0,132.01,132.1,131.73,131.81,15300.0
2018-06-29 11:30:00,131.78,131.86,131.61,131.71,14107.0,131.78,131.86,131.61,131.71,14107.0
2018-06-29 11:35:00,131.75,131.89,131.53,131.57,9784.0,131.75,131.89,131.53,131.57,9784.0
2018-06-29 11:40:00,131.58,131.72,131.48,131.69,7168.0,131.58,131.72,131.48,131.69,7168.0
2018-06-29 11:45:00,131.72,131.78,131.52,131.57,6968.0,131.72,131.78,131.52,131.57,6968.0
2018-06-29 11:50:00,131.58,131.76,131.47,131.63,23783.0,131.58,131.76,131.47,131.63,23783.0
2018-06-29 11:55:00,131.65,131.65,131.39,131.5,49259.0,131.65,131.65,131.39,131.5,49259.0
2018-06-29 12:00:00,131.45,131.53,131.37,131.5,10050.0,131.45,131.53,131.37,131.5,10050.0
2018-06-29 12:05:00,131.51,131.64,131.38,131.48,13829.0,131.51,131.64,131.38,131.48,13829.0
2018-06-29 12:10:00,131.58,131.66,131.45,131.57,13920.0,131.58,131.66,131.45,131.57,13920.0
2018-06-29 12:15:00,131.58,131.67,131.57,131.59,10632.0,131.58,131.67,131.57,131.59,10632.0
2018-06-29 12:20:00,131.59,131.65,131.51,131.52,5239.0,131.59,131.65,131.51,131.52,5239.0
2018-06-29 12:25:00,131.56,131.63,131.28,131.3,10558.0,131.56,131.63,131.28,131.3,10558.0
2018-06-29 12:30:00,131.26,131.26,130.94,131.06,11900.0,131.26,131.26,130.94,131.06,11900.0
2018-06-29 12:35:00,131.08,131.08,130.91,131.08,10568.0,131.08,131.08,130.91,131.08,10568.0
2018-06-29 12:40:00,131.09,131.22,130.93,131.18,10933.0,131.09,131.22,130.93,131.18,10933.0
2018-06-29 12:45:00,131.12,131.12,130.93,131.1,15353.0,131.12,131.12,130.93,131.1,15353.0
2018-06-29 12:50:00,131.13,131.2,130.92,131.03,31289.0,131.13,131.2,130.92,131.03,31289.0
2018-06-29 12:55:00,131.03,131.06,130.8,130.92,11400.0,131.03,131.06,130.8,130.92,11400.0
2018-06-29 13:00:00,130.97,131.08,130.88,131.08,10547.0,130.97,131.08,130.88,131.08,10547.0
2018-06-29 13:05:00,131.08,131.33,131.07,131.2,6300.0,131.08,131.33,131.07,131.2,6300.0
2018-06-29 13:10:00,131.2,131.39,131.2,131.39,3848.0,131.2,131.39,131.2,131.39,3848.0
2018-06-29 13:15:00,131.34,131.42,131.3,131.42,4132.0,131.34,131.42,131.3,131.42,4132.0
2018-06-29 13:20:00,131.42,131.44,131.37,131.39,2300.0,131.42,131.44,131.37,131.39,2300.0
2018-06-29 13:25:00,131.39,131.5,131.39,131.48,2100.0,131.39,131.5,131.39,131.48,2100.0
2018-06-29 13:30:00,131.42,131.47,131.38,131.43,3700.0,131.42,131.47,131.38,131.43,3700.0
2018-06-29 13:35:00,131.46,131.54,131.4,131.4,6380.0,131.46,131.54,131.4,131.4,6380.0
2018-06-29 13:40:00,131.4,131.67,131.38,131.62,4740.0,131.4,131.67,131.38,131.62,4740.0
2018-06-29 13:45:00,131.62,131.68,131.54,131.58,3400.0,131.62,131.68,131.54,131.58,3400.0
2018-06-29 13:50:00,131.56,131.67,131.47,131.64,2200.0,131.56,131.67,131.47,131.64,2200.0
2018-06-29 13:55:00,131.65,131.77,131.56,131.77,4540.0,131.65,131.77,131.56,131.77,4540.0
2018-06-29 14:00:00,131.78,131.89,131.67,131.75,7942.0,131.78,131.89,131.67,131.75,7942.0
2018-06-29 14:05:00,131.77,131.84,131.52,131.64,5270.0,131.77,131.84,131.52,131.64,5270.0
2018-06-29 14:10:00,131.63,131.69,131.52,131.65,2916.0,131.63,131.69,131.52,131.65,2916.0
2018-06-29 14:15:00,131.67,131.67,131.47,131.59,4800.0,131.67,131.67,131.47,131.59,4800.0
2018-06-29 14:20:00,131.54,131.59,131.48,131.59,12412.0,131.54,131.59,131.48,131.59,12412.0
2018-06-29 14:25:00,131.58,131.7,131.54,131.7,5700.0,131.58,131.7,131.54,131.7,5700.0
2018-06-29 14:30:00,131.71,131.75,131.56,131.58,29774.0,131.71,131.75,131.56,131.58,29774.0
2018-06-29 14:35:00,131.66,131.75,131.5,131.58,8144.0,131.66,131.75,131.5,131.58,8144.0
2018-06-29 14:40:00,131.58,131.62,131.47,131.58,5200.0,131.58,131.62,131.47,131.58,5200.0
2018-06-29 14:45:00,131.56,131.71,131.56,131.63,5739.0,131.56,131.71,131.56,131.63,5739.0
2018-06-29 14:50:00,131.63,131.66,131.59,131.66,3891.0,131.63,131.66,131.59,131.66,3891.0
2018-06-29 14:55:00,131.66,131.67,131.59,131.65,5162.0,131.66,131.67,131.59,131.65,5162.0
2018-06-29 15:00:00,131.69,131.8,131.67,131.7,9957.0,131.69,131.8,131.67,131.7,9957.0
2018-06-29 15:05:00,131.7,131.83,131.64,131.77,9411.0,131.7,131.83,131.64,131.77,9411.0
2018-06-29 15:10:00,131.75,131.76,131.6,131.62,9964.0,131.75,131.76,131.6,131.62,9964.0
2018-06-29 15:15:00,131.61,131.62,131.49,131.53,7600.0,131.61,131.62,131.49,131.53,7600.0
2018-06-29 15:20:00,131.5,131.5,131.31,131.37,9207.0,131.5,131.5,131.31,131.37,9207.0
2018-06-29 15:25:00,131.39,131.52,131.33,131.51,8114.0,131.39,131.52,131.33,131.51,8114.0
2018-06-29 15:30:00,131.49,131.65,131.35,131.57,24733.0,131.49,131.65,131.35,131.57,24733.0
2018-06-29 15:35:00,131.54,131.62,131.44,131.53,16530.0,131.54,131.62,131.44,131.53,16530.0
2018-06-29 15:40:00,131.54,131.55,131.43,131.47,45322.0,131.54,131.55,131.43,131.47,45322.0
2018-06-29 15:45:00,131.49,131.68,131.44,131.52,20357.0,131.49,131.68,131.44,131.52,20357.0
2018-06-29 15:50:00,131.49,131.52,131.18,131.41,79987.0,131.49,131.52,131.18,131.41,79987.0
2018-06-29 15:55:00,131.42,131.5,131.09,131.09,245498.0,131.42,131.5,131.09,131.09,245498.0
2018-07-02 09:30:00,130.02,130.14,129.01,129.72,37203.0,130.02,130.14,129.01,129.72,37203.0
2018-07-02 09:35:00,129.84,130.28,129.58,130.28,56776.0,129.84,130.28,129.58,130.28,56776.0
2018-07-02 09:40:00,130.28,130.39,130.1,130.15,10200.0,130.28,130.39,130.1,130.15,10200.0
2018-07-02 09:45:00,130.13,130.59,129.9,130.47,9408.0,130.13,130.59,129.9,130.47,9408.0
2018-07-02 09:50:00,130.39,130.41,129.97,130.17,9796.0,130.39,130.41,129.97,130.17,9796.0
2018-07-02 09:55:00,130.22,130.33,129.92,130.33,35614.0,130.22,130.33,129.92,130.33,35614.0
2018-07-02 10:00:00,130.38,130.59,130.11,130.48,12988.0,130.38,130.59,130.11,130.48,12988.0
2018-07-02 10:05:00,130.55,130.55,130.25,130.27,6660.0,130.55,130.55,130.25,130.27,6660.0
2018-07-02 10:10:00,130.32,130.32,129.83,129.83,54894.0,130.32,130.32,129.83,129.83,54894.0
2018-07-02 10:15:00,129.87,130.59,129.87,130.47,12992.0,129.87,130.59,129.87,130.47,12992.0
2018-07-02 10:20:00,130.5,130.7,130.47,130.58,4647.0,130.5,130.7,130.47,130.58,4647.0
2018-07-02 10:25:00,130.81,131.05,130.81,130.96,8557.0,130.81,131.05,130.81,130.96,8557.0
2018-07-02 10:30:00,131.05,131.16,130.92,131.1,8773.0,131.05,131.16,130.92,131.1,8773.0
2018-07-02 10:35:00,131.0,131.11,130.84,131.11,5080.0,131.0,131.11,130.84,131.11,5080.0
2018-07-02 10:40:00,131.17,131.44,131.07,131.3,4590.0,131.17,131.44,131.07,131.3,4590.0
2018-07-02 10:45:00,131.32,131.32,130.9,130.9,3444.0,131.32,131.32,130.9,130.9,3444.0
2018-07-02 10:50:00,130.9,130.97,130.76,130.78,4117.0,130.9,130.97,130.76,130.78,4117.0
2018-07-02 10:55:00,130.77,130.82,130.69,130.73,3367.0,130.77,130.82,130.69,130.73,3367.0
2018-07-02 11:00:00,130.84,131.16,130.84,131.02,4575.0,130.84,131.16,130.84,131.02,4575.0
2018-07-02 11:05:00,131.06,131.09,131.0,131.07,3000.0,131.06,131.09,131.0,131.07,3000.0
2018-07-02 11:10:00,131.01,131.05,130.7,130.73,17338.0,131.01,131.05,130.7,130.73,17338.0
2018-07-02 11:15:00,130.68,130.79,130.54,130.59,4831.0,130.68,130.79,130.54,130.59,4831.0
2018-07-02 11:20:00,130.65,130.76,130.56,130.71,16692.0,130.65,130.76,130.56,130.71,16692.0
2018-07-02 11:25:00,130.67,130.78,130.52,130.69,11437.0,130.67,130.78,130.52,130.69,11437.0
2018-07-02 11:30:00,130.68,130.68,130.29,130.35,10069.0,130.68,130.68,130.29,130.35,10069.0
2018-07-02 11:35:00,130.38,130.53,130.37,130.46,7700.0,130.38,130.53,130.37,130.46,7700.0
2018-07-02 11:40:00,130.42,130.42,130.23,130.31,2961.0,130.42,130.42,130.23,130.31,2961.0
2018-07-02 11:45:00,130.33,130.45,130.28,130.28,5542.0,130.33,130.45,130.28,130.28,5542.0
2018-07-02 11:50:00,130.24,130.58,130.2,130.58,3918.0,130.24,130.58,130.2,130.58,3918.0
2018-07-02 11:55:00,130.74,130.74,130.43,130.46,7191.0,130.74,130.74,130.43,130.46,7191.0
2018-07-02 12:00:00,130.37,130.53,130.33,130.53,2900.0,130.37,130.53,130.33,130.53,2900.0
2018-07-02 12:05:00,130.53,130.61,130.48,130.53,3204.0,130.53,130.61,130.48,130.53,3204.0
2018-07-02 12:10:00,130.51,130.61,130.35,130.6,4507.0,130.51,130.61,130.35,130.6,4507.0
2018-07-02 12:15:00,130.58,130.68,130.48,130.53,15300.0,130.58,130.68,130.48,130.53,15300.0
2018-07-02 12:20:00,130.58,130.78,130.53,130.68,3718.0,130.58,130.78,130.53,130.68,3718.0
2018-07-02 12:25:00,130.64,130.82,130.42,130.69,28299.0,130.64,130.82,130.42,130.69,28299.0
2018-07-02 12:30:00,130.63,130.68,130.4,130.4,8900.0,130.63,130.68,130.4,130.4,8900.0
2018-07-02 12:35:00,130.39,130.61,130.37,130.59,3492.0,130.39,130.61,130.37,130.59,3492.0
2018-07-02 12:40:00,130.6,130.68,130.5,130.54,13495.0,130.6,130.68,130.5,130.54,13495.0
2018-07-02 12:45:00,130.55,130.88,130.55,130.85,7150.0,130.55,130.88,130.55,130.85,7150.0
2018-07-02 12:50:00,130.84,130.93,130.79,130.87,6852.0,130.84,130.93,130.79,130.87,6852.0
2018-07-02 12:55:00,130.9,130.92,130.83,130.87,2849.0,130.9,130.92,130.83,130.87,2849.0
2018-07-02 13:00:00,130.87,130.95,130.72,130.76,3100.0,130.87,130.95,130.72,130.76,3100.0
2018-07-02 13:05:00,130.73,130.77,130.64,130.68,1800.0,130.73,130.77,130.64,130.68,1800.0
2018-07-02 13:10:00,130.66,130.82,130.55,130.62,5800.0,130.66,130.82,130.55,130.62,5800.0
2018-07-02 13:15:00,130.56,130.7,130.5,130.65,3878.0,130.56,130.7,130.5,130.65,3878.0
2018-07-02 13:20:00,130.66,130.75,130.61,130.65,4600.0,130.66,130.75,130.61,130.65,4600.0
2018-07-02 13:25:00,130.7,130.81,130.53,130.53,5800.0,130.7,130.81,130.53,130.53,5800.0
2018-07-02 13:30:00,130.51,130.7,130.5,130.7,3214.0,130.51,130.7,130.5,130.7,3214.0
2018-07-02 13:35:00,130.71,130.84,130.7,130.77,3353.0,130.71,130.84,130.7,130.77,3353.0
2018-07-02 13:40:00,130.87,131.11,130.85,131.11,2752.0,130.87,131.11,130.85,131.11,2752.0
2018-07-02 13:45:00,131.11,131.32,131.04,131.32,8998.0,131.11,131.32,131.04,131.32,8998.0
2018-07-02 13:50:00,131.25,131.38,131.2,131.25,6342.0,131.25,131.38,131.2,131.25,6342.0
2018-07-02 13:55:00,131.27,131.42,131.26,131.3,3400.0,131.27,131.42,131.26,131.3,3400.0
2018-07-02 14:00:00,131.36,131.47,131.16,131.35,4938.0,131.36,131.47,131.16,131.35,4938.0
2018-07-02 14:05:00,131.37,131.55,131.35,131.43,4962.0,131.37,131.55,131.35,131.43,4962.0
2018-07-02 14:10:00,131.41,131.55,131.29,131.49,10140.0,131.41,131.55,131.29,131.49,10140.0
2018-07-02 14:15:00,131.5,131.64,131.43,131.53,10243.0,131.5,131.64,131.43,131.53,10243.0
2018-07-02 14:20:00,131.56,131.61,131.37,131.57,6721.0,131.56,131.61,131.37,131.57,6721.0
2018-07-02 14:25:00,131.57,131.57,131.39,131.49,8047.0,131.57,131.57,131.39,131.49,8047.0
2018-07-02 14:30:00,131.58,131.71,131.51,131.54,4063.0,131.58,131.71,131.51,131.54,4063.0
2018-07-02 14:35:00,131.57,131.61,131.45,131.5,13539.0,131.57,131.61,131.45,131.5,13539.0
2018-07-02 14:40:00,131.49,131.5,131.3,131.33,10408.0,131.49,131.5,131.3,131.33,10408.0
2018-07-02 14:45:00,131.3,131.36,131.16,131.16,10810.0,131.3,131.36,131.16,131.16,10810.0
2018-07-02 14:50:00,131.13,131.24,131.04,131.21,10315.0,131.13,131.24,131.04,131.21,10315.0
2018-07-02 14:55:00,131.16,131.2,131.1,131.17,9659.0,131.16,131.2,131.1,131.17,9659.0
2018-07-02 15:00:00,131.15,131.23,131.12,131.15,10541.0,131.15,131.23,131.12,131.15,10541.0
2018-07-02 15:05:00,131.16,131.21,131.1,131.16,6223.0,131.16,131.21,131.1,131.16,6223.0
2018-07-02 15:10:00,131.16,131.17,131.09,131.13,17040.0,131.16,131.17,131.09,131.13,17040.0
2018-07-02 15:15:00,131.13,131.18,131.0,131.11,25418.0,131.13,131.18,131.0,131.11,25418.0
2018-07-02 15:20:00,131.1,131.19,131.05,131.19,21420.0,131.1,131.19,131.05,131.19,21420.0
2018-07-02 15:25:00,131.19,131.37,131.14,131.34,18466.0,131.19,131.37,131.14,131.34,18466.0
2018-07-02 15:30:00,131.32,131.44,131.31,131.37,22027.0,131.32,131.44,131.31,131.37,22027.0
2018-07-02 15:35:00,131.37,131.66,131.37,131.62,13997.0,131.37,131.66,131.37,131.62,13997.0
2018-07-02 15:40:00,131.6,131.62,131.44,131.52,16613.0,131.6,131.62,131.44,131.52,16613.0
2018-07-02 15:45:00,131.56,131.6,131.43,131.56,19857.0,131.56,131.6,131.43,131.56,19857.0
2018-07-02 15:50:00,131.57,131.77,131.56,131.71,28064.0,131.57,131.77,131.56,131.71,28064.0
2018-07-02 15:55:00,131.71,131.96,131.66,131.88,59002.0,131.71,131.96,131.66,131.88,59002.0
2018-07-03 09:30:00,131.65,133.07,131.65,132.36,121749.0,131.65,133.07,131.65,132.36,121749.0
2018-07-03 09:35:00,132.35,132.39,131.28,131.58,26063.0,132.35,132.39,131.28,131.58,26063.0
2018-07-03 09:40:00,131.67,132.27,131.59,132.23,16035.0,131.67,132.27,131.59,132.23,16035.0
2018-07-03 09:45:00,132.11,132.4,131.69,131.81,20029.0,132.11,132.4,131.69,131.81,20029.0
2018-07-03 09:50:00,131.77,132.02,131.61,131.72,17730.0,131.77,132.02,131.61,131.72,17730.0
2018-07-03 09:55:00,131.69,131.95,131.61,131.89,24721.0,131.69,131.95,131.61,131.89,24721.0
2018-07-03 10:00:00,132.05,132.2,131.74,131.88,51404.0,132.05,132.2,131.74,131.88,51404.0
2018-07-03 10:05:00,131.85,132.32,131.84,132.28,31784.0,131.85,132.32,131.84,132.28,31784.0
2018-07-03 10:10:00,132.25,133.0,132.24,132.84,11260.0,132.25,133.0,132.24,132.84,11260.0
2018-07-03 10:15:00,132.8,133.08,132.76,132.97,5149.0,132.8,133.08,132.76,132.97,5149.0
2018-07-03 10:20:00,132.97,132.97,132.55,132.62,6012.0,132.97,132.97,132.55,132.62,6012.0
2018-07-03 10:25:00,132.6,132.79,132.46,132.75,5500.0,132.6,132.79,132.46,132.75,5500.0
2018-07-03 10:30:00,132.75,133.2,132.75,133.04,10418.0,132.75,133.2,132.75,133.04,10418.0
2018-07-03 10:35:00,133.04,133.12,132.95,133.1,4802.0,133.04,133.12,132.95,133.1,4802.0
2018-07-03 10:40:00,133.1,133.1,132.5,132.59,6200.0,133.1,133.1,132.5,132.59,6200.0
2018-07-03 10:45:00,132.58,132.63,132.27,132.45,8000.0,132.58,132.63,132.27,132.45,8000.0
2018-07-03 10:50:00,132.44,132.45,132.04,132.15,5908.0,132.44,132.45,132.04,132.15,5908.0
2018-07-03 10:55:00,132.09,132.14,131.92,132.01,9698.0,132.09,132.14,131.92,132.01,9698.0
2018-07-03 11:00:00,132.02,132.02,131.67,131.82,9344.0,132.02,132.02,131.67,131.82,9344.0
2018-07-03 11:05:00,131.79,131.8,131.64,131.64,3665.0,131.79,131.8,131.64,131.64,3665.0
2018-07-03 11:10:00,131.59,131.74,131.46,131.67,6304.0,131.59,131.74,131.46,131.67,6304.0
2018-07-03 11:15:00,131.6,131.88,131.55,131.79,12554.0,131.6,131.88,131.55,131.79,12554.0
2018-07-03 11:20:00,131.79,131.85,131.78,131.81,4049.0,131.79,131.85,131.78,131.81,4049.0
2018-07-03 11:25:00,131.83,131.99,131.65,131.99,8602.0,131.83,131.99,131.65,131.99,8602.0
2018-07-03 11:30:00,132.02,132.02,131.87,132.0,22839.0,132.02,132.02,131.87,132.0,22839.0
2018-07-03 11:35:00,131.98,132.33,131.96,132.28,7099.0,131.98,132.33,131.96,132.28,7099.0
2018-07-03 11:40:00,132.28,132.28,132.04,132.1,2907.0,132.28,132.28,132.04,132.1,2907.0
2018-07-03 11:45:00,132.07,132.1,131.98,132.0,4643.0,132.07,132.1,131.98,132.0,4643.0
2018-07-03 11:50:00,132.06,132.06,131.58,131.64,5900.0,132.06,132.06,131.58,131.64,5900.0
2018-07-03 11:55:00,131.76,131.9,131.69,131.89,6400.0,131.76,131.9,131.69,131.89,6400.0
2018-07-03 12:00:00,131.92,131.94,131.68,131.78,6823.0,131.92,131.94,131.68,131.78,6823.0
2018-07-03 12:05:00,131.81,132.0,131.8,131.92,7157.0,131.81,132.0,131.8,131.92,7157.0
2018-07-03 12:10:00,131.96,131.96,131.34,131.36,9106.0,131.96,131.96,131.34,131.36,9106.0
2018-07-03 12:15:00,131.37,131.64,131.34,131.62,9114.0,131.37,131.64,131.34,131.62,9114.0
2018-07-03 12:20:00,131.63,131.81,131.53,131.79,9305.0,131.63,131.81,131.53,131.79,9305.0
2018-07-03 12:25:00,131.79,131.89,131.62,131.89,8800.0,131.79,131.89,131.62,131.89,8800.0
2018-07-03 12:30:00,131.83,131.92,131.74,131.88,10902.0,131.83,131.92,131.74,131.88,10902.0
2018-07-03 12:35:00,131.84,132.05,131.81,131.97,13868.0,131.84,132.05,131.81,131.97,13868.0
2018-07-03 12:40:00,131.92,132.08,131.92,132.04,9814.0,131.92,132.08,131.92,132.04,9814.0
2018-07-03 12:45:00,132.04,132.1,131.82,131.93,16937.0,132.04,132.1,131.82,131.93,16937.0
2018-07-03 12:50:00,131.94,131.97,131.61,131.71,23265.0,131.94,131.97,131.61,131.71,23265.0
2018-07-03 12:55:00,131.69,131.74,131.5,131.6,44947.0,131.69,131.74,131.5,131.6,44947.0
2018-07-05 09:30:00,133.01,133.81,132.64,133.09,57795.0,133.01,133.81,132.64,133.09,57795.0
2018-07-05 09:35:00,132.92,133.06,132.62,133.06,5329.0,132.92,133.06,132.62,133.06,5329.0
2018-07-05 09:40:00,133.0,133.46,132.95,133.39,7412.0,133.0,133.46,132.95,133.39,7412.0
2018-07-05 09:45:00,133.39,133.39,132.74,132.74,15100.0,133.39,133.39,132.74,132.74,15100.0
2018-07-05 09:50:00,132.84,132.87,132.61,132.71,21273.0,132.84,132.87,132.61,132.71,21273.0
2018-07-05 09:55:00,132.71,132.76,132.35,132.35,13700.0,132.71,132.76,132.35,132.35,13700.0
2018-07-05 10:00:00,132.41,132.5,132.15,132.21,9438.0,132.41,132.5,132.15,132.21,9438.0
2018-07-05 10:05:00,132.2,132.47,131.99,132.39,39792.0,132.2,132.47,131.99,132.39,39792.0
2018-07-05 10:10:00,132.42,132.42,131.95,131.96,18418.0,132.42,132.42,131.95,131.96,18418.0
2018-07-05 10:15:00,132.02,132.07,131.62,131.62,11928.0,132.02,132.07,131.62,131.62,11928.0
2018-07-05 10:20:00,131.56,131.85,131.38,131.76,13659.0,131.56,131.85,131.38,131.76,13659.0
2018-07-05 10:25:00,131.78,131.94,131.61,131.68,15038.0,131.78,131.94,131.61,131.68,15038.0
2018-07-05 10:30:00,131.71,131.74,131.4,131.47,6531.0,131.71,131.74,131.4,131.47,6531.0
2018-07-05 10:35:00,131.52,131.53,131.32,131.33,22196.0,131.52,131.53,131.32,131.33,22196.0
2018-07-05 10:40:00,131.39,131.71,131.38,131.66,8200.0,131.39,131.71,131.38,131.66,8200.0
2018-07-05 10:45:00,131.66,131.83,131.31,131.81,34587.0,131.66,131.83,131.31,131.81,34587.0
2018-07-05 10:50:00,131.81,131.89,131.52,131.72,8583.0,131.81,131.89,131.52,131.72,8583.0
2018-07-05 10:55:00,131.71,131.89,131.52,131.82,9700.0,131.71,131.89,131.52,131.82,9700.0
2018-07-05 11:00:00,131.75,131.99,131.71,131.73,6653.0,131.75,131.99,131.71,131.73,6653.0
2018-07-05 11:05:00,131.72,131.77,131.59,131.77,5200.0,131.72,131.77,131.59,131.77,5200.0
2018-07-05 11:10:00,131.77,131.9,131.73,131.75,10308.0,131.77,131.9,131.73,131.75,10308.0
2018-07-05 11:15:00,131.72,132.03,131.65,132.03,11198.0,131.72,132.03,131.65,132.03,11198.0
2018-07-05 11:20:00,132.1,132.11,132.01,132.01,4914.0,132.1,132.11,132.01,132.01,4914.0
2018-07-05 11:25:00,132.11,132.47,132.1,132.35,4952.0,132.11,132.47,132.1,132.35,4952.0
2018-07-05 11:30:00,132.38,132.48,132.35,132.38,5699.0,132.38,132.48,132.35,132.38,5699.0
2018-07-05 11:35:00,132.36,132.41,132.18,132.21,9096.0,132.36,132.41,132.18,132.21,9096.0
2018-07-05 11:40:00,132.2,132.2,132.05,132.08,7787.0,132.2,132.2,132.05,132.08,7787.0
2018-07-05 11:45:00,132.06,132.31,132.06,132.13,8161.0,132.06,132.31,132.06,132.13,8161.0
2018-07-05 11:50:00,132.11,132.27,132.1,132.27,7458.0,132.11,132.27,132.1,132.27,7458.0
2018-07-05 11:55:00,132.27,132.34,132.09,132.09,6500.0,132.27,132.34,132.09,132.09,6500.0
2018-07-05 12:00:00,132.08,132.23,132.0,132.15,12550.0,132.08,132.23,132.0,132.15,12550.0
2018-07-05 12:05:00,132.15,132.24,132.01,132.16,10941.0,132.15,132.24,132.01,132.16,10941.0
2018-07-05 12:10:00,132.13,132.23,132.02,132.22,3902.0,132.13,132.23,132.02,132.22,3902.0
2018-07-05 12:15:00,132.3,132.44,132.3,132.31,3700.0,132.3,132.44,132.3,132.31,3700.0
2018-07-05 12:20:00,132.31,132.5,132.18,132.48,20734.0,132.31,132.5,132.18,132.48,20734.0
2018-07-05 12:25:00,132.5,132.54,132.42,132.45,8178.0,132.5,132.54,132.42,132.45,8178.0
2018-07-05 12:30:00,132.49,132.67,132.39,132.67,3983.0,132.49,132.67,132.39,132.67,3983.0
2018-07-05 12:35:00,132.64,132.66,132.56,132.61,4009.0,132.64,132.66,132.56,132.61,4009.0
2018-07-05 12:40:00,132.65,132.66,132.57,132.62,4200.0,132.65,132.66,132.57,132.62,4200.0
2018-07-05 12:45:00,132.6,132.62,132.46,132.5,6900.0,132.6,132.62,132.46,132.5,6900.0
2018-07-05 12:50:00,132.42,132.55,132.42,132.52,2851.0,132.42,132.55,132.42,132.52,2851.0
2018-07-05 12:55:00,132.53,132.76,132.53,132.7,5463.0,132.53,132.76,132.53,132.7,5463.0
2018-07-05 13:00:00,132.76,132.85,132.73,132.75,33300.0,132.76,132.85,132.73,132.75,33300.0
2018-07-05 13:05:00,132.72,132.74,132.64,132.74,8363.0,132.72,132.74,132.64,132.74,8363.0
2018-07-05 13:10:00,132.78,132.88,132.72,132.86,108150.0,132.78,132.88,132.72,132.86,108150.0
2018-07-05 13:15:00,132.9,133.17,132.89,133.06,12200.0,132.9,133.17,132.89,133.06,12200.0
2018-07-05 13:20:00,133.03,133.07,132.9,133.01,3960.0,133.03,133.07,132.9,133.01,3960.0
2018-07-05 13:25:00,132.99,132.99,132.89,132.91,41060.0,132.99,132.99,132.89,132.91,41060.0
2018-07-05 13:30:00,132.91,132.96,132.75,132.87,8560.0,132.91,132.96,132.75,132.87,8560.0
2018-07-05 13:35:00,132.8,132.86,132.79,132.84,5948.0,132.8,132.86,132.79,132.84,5948.0
2018-07-05 13:40:00,132.83,132.93,132.83,132.89,3500.0,132.83,132.93,132.83,132.89,3500.0
2018-07-05 13:45:00,132.9,133.06,132.9,132.98,8917.0,132.9,133.06,132.9,132.98,8917.0
2018-07-05 13:50:00,132.97,132.97,132.75,132.81,5404.0,132.97,132.97,132.75,132.81,5404.0
2018-07-05 13:55:00,132.84,132.89,132.8,132.89,2593.0,132.84,132.89,132.8,132.89,2593.0
2018-07-05 14:00:00,132.93,133.04,132.78,132.78,3866.0,132.93,133.04,132.78,132.78,3866.0
2018-07-05 14:05:00,132.83,132.88,132.6,132.6,7362.0,132.83,132.88,132.6,132.6,7362.0
2018-07-05 14:10:00,132.6,132.63,132.4,132.4,14977.0,132.6,132.63,132.4,132.4,14977.0
2018-07-05 14:15:00,132.32,132.59,132.31,132.57,4897.0,132.32,132.59,132.31,132.57,4897.0
2018-07-05 14:20:00,132.64,132.64,132.51,132.6,4082.0,132.64,132.64,132.51,132.6,4082.0
2018-07-05 14:25:00,132.6,132.81,132.55,132.77,4400.0,132.6,132.81,132.55,132.77,4400.0
2018-07-05 14:30:00,132.78,132.88,132.78,132.88,3171.0,132.78,132.88,132.78,132.88,3171.0
2018-07-05 14:35:00,132.91,132.98,132.7,132.7,5900.0,132.91,132.98,132.7,132.7,5900.0
2018-07-05 14:40:00,132.68,132.69,132.57,132.58,5868.0,132.68,132.69,132.57,132.58,5868.0
2018-07-05 14:45:00,132.58,132.78,132.58,132.69,6113.0,132.58,132.78,132.58,132.69,6113.0
2018-07-05 14:50:00,132.71,132.81,132.68,132.81,3400.0,132.71,132.81,132.68,132.81,3400.0
2018-07-05 14:55:00,132.78,132.96,132.77,132.96,3993.0,132.78,132.96,132.77,132.96,3993.0
2018-07-05 15:00:00,132.94,133.27,132.93,133.25,6700.0,132.94,133.27,132.93,133.25,6700.0
2018-07-05 15:05:00,133.22,133.27,132.98,133.02,17173.0,133.22,133.27,132.98,133.02,17173.0
2018-07-05 15:10:00,133.02,133.03,132.96,132.97,6291.0,133.02,133.03,132.96,132.97,6291.0
2018-07-05 15:15:00,132.96,133.01,132.94,132.99,8012.0,132.96,133.01,132.94,132.99,8012.0
2018-07-05 15:20:00,132.95,132.95,132.83,132.93,5337.0,132.95,132.95,132.83,132.93,5337.0
2018-07-05 15:25:00,132.93,132.93,132.72,132.81,16900.0,132.93,132.93,132.72,132.81,16900.0
2018-07-05 15:30:00,132.75,132.88,132.67,132.88,7501.0,132.75,132.88,132.67,132.88,7501.0
2018-07-05 15:35:00,132.89,132.98,132.75,132.84,13054.0,132.89,132.98,132.75,132.84,13054.0
2018-07-05 15:40:00,132.82,132.99,132.82,132.99,9088.0,132.82,132.99,132.82,132.99,9088.0
2018-07-05 15:45:00,132.94,132.97,132.61,132.62,34724.0,132.94,132.97,132.61,132.62,34724.0
2018-07-05 15:50:00,132.6,132.82,132.51,132.74,45912.0,132.6,132.82,132.51,132.74,45912.0
2018-07-05 15:55:00,132.74,132.82,132.7,132.81,71161.0,132.74,132.82,132.7,132.81,71161.0
2018-07-06 09:30:00,133.26,133.38,132.66,133.02,13048.0,133.26,133.38,132.66,133.02,13048.0
2018-07-06 09:35:00,133.13,133.92,133.13,133.92,3950.0,133.13,133.92,133.13,133.92,3950.0
2018-07-06 09:40:00,133.81,134.19,133.8,133.87,8170.0,133.81,134.19,133.8,133.87,8170.0
2018-07-06 09:45:00,133.82,133.86,133.34,133.34,12045.0,133.82,133.86,133.34,133.34,12045.0
2018-07-06 09:50:00,133.33,133.89,133.23,133.76,3781.0,133.33,133.89,133.23,133.76,3781.0
2018-07-06 09:55:00,133.72,133.8,133.53,133.69,2450.0,133.72,133.8,133.53,133.69,2450.0
2018-07-06 10:00:00,133.75,134.02,133.71,133.93,9215.0,133.75,134.02,133.71,133.93,9215.0
2018-07-06 10:05:00,133.81,133.85,133.55,133.69,9074.0,133.81,133.85,133.55,133.69,9074.0
2018-07-06 10:10:00,133.65,133.79,133.42,133.47,15425.0,133.65,133.79,133.42,133.47,15425.0
2018-07-06 10:15:00,133.45,133.93,133.45,133.72,36326.0,133.45,133.93,133.45,133.72,36326.0
2018-07-06 10:20:00,133.77,133.77,133.57,133.75,3004.0,133.77,133.77,133.57,133.75,3004.0
2018-07-06 10:25:00,133.78,133.79,133.59,133.68,5100.0,133.78,133.79,133.59,133.68,5100.0
2018-07-06 10:30:00,133.69,133.73,133.58,133.69,4100.0,133.69,133.73,133.58,133.69,4100.0
2018-07-06 10:35:00,133.64,133.79,133.63,133.67,3200.0,133.64,133.79,133.63,133.67,3200.0
2018-07-06 10:40:00,133.69,133.87,133.69,133.87,3165.0,133.69,133.87,133.69,133.87,3165.0
2018-07-06 10:45:00,133.86,134.03,133.82,133.94,7100.0,133.86,134.03,133.82,133.94,7100.0
2018-07-06 10:50:00,133.92,134.03,133.88,134.02,8191.0,133.92,134.03,133.88,134.02,8191.0
2018-07-06 10:55:00,134.02,134.07,133.92,133.93,7400.0,134.02,134.07,133.92,133.93,7400.0
2018-07-06 11:00:00,134.08,134.21,134.0,134.14,7000.0,134.08,134.21,134.0,134.14,7000.0
2018-07-06 11:05:00,134.1,134.17,133.98,134.15,5350.0,134.1,134.17,133.98,134.15,5350.0
2018-07-06 11:10:00,134.17,134.46,134.17,134.35,6600.0,134.17,134.46,134.17,134.35,6600.0
2018-07-06 11:15:00,134.34,134.38,134.22,134.22,4610.0,134.34,134.38,134.22,134.22,4610.0
2018-07-06 11:20:00,134.24,134.34,134.17,134.22,2600.0,134.24,134.34,134.17,134.22,2600.0
2018-07-06 11:25:00,134.21,134.56,134.17,134.56,6296.0,134.21,134.56,134.17,134.56,6296.0
2018-07-06 11:30:00,134.47,134.68,134.43,134.59,4500.0,134.47,134.68,134.43,134.59,4500.0
2018-07-06 11:35:00,134.58,134.86,134.53,134.78,67813.0,134.58,134.86,134.53,134.78,67813.0
2018-07-06 11:40:00,134.91,135.03,134.85,135.0,4668.0,134.91,135.03,134.85,135.0,4668.0
2018-07-06 11:45:00,135.03,135.1,134.84,134.9,4838.0,135.03,135.1,134.84,134.9,4838.0
2018-07-06 11:50:00,134.9,134.9,134.62,134.64,4883.0,134.9,134.9,134.62,134.64,4883.0
2018-07-06 11:55:00,134.6,134.76,134.6,134.73,2373.0,134.6,134.76,134.6,134.73,2373.0
2018-07-06 12:00:00,134.8,134.89,134.73,134.81,3415.0,134.8,134.89,134.73,134.81,3415.0
2018-07-06 12:05:00,134.84,134.91,134.8,134.83,4868.0,134.84,134.91,134.8,134.83,4868.0
2018-07-06 12:10:00,134.81,134.98,134.81,134.95,2495.0,134.81,134.98,134.81,134.95,2495.0
2018-07-06 12:15:00,134.92,135.03,134.87,134.96,3284.0,134.92,135.03,134.87,134.96,3284.0
2018-07-06 12:20:00,134.96,135.15,134.95,135.11,3399.0,134.96,135.15,134.95,135.11,3399.0
2018-07-06 12:25:00,135.15,135.25,135.13,135.16,6063.0,135.15,135.25,135.13,135.16,6063.0
2018-07-06 12:30:00,135.17,135.24,135.14,135.23,4400.0,135.17,135.24,135.14,135.23,4400.0
2018-07-06 12:35:00,135.21,135.29,135.21,135.29,7637.0,135.21,135.29,135.21,135.29,7637.0
2018-07-06 12:40:00,135.29,135.29,135.1,135.2,3100.0,135.29,135.29,135.1,135.2,3100.0
2018-07-06 12:45:00,135.14,135.14,134.87,134.92,5959.0,135.14,135.14,134.87,134.92,5959.0
2018-07-06 12:50:00,134.91,135.01,134.85,134.94,6245.0,134.91,135.01,134.85,134.94,6245.0
2018-07-06 12:55:00,135.0,135.1,134.97,135.09,10370.0,135.0,135.1,134.97,135.09,10370.0
2018-07-06 13:00:00,135.1,135.1,134.95,134.97,31503.0,135.1,135.1,134.95,134.97,31503.0
2018-07-06 13:05:00,135.0,135.23,134.97,135.12,3961.0,135.0,135.23,134.97,135.12,3961.0
2018-07-06 13:10:00,135.09,135.2,135.07,135.15,3200.0,135.09,135.2,135.07,135.15,3200.0
2018-07-06 13:15:00,135.19,135.37,135.19,135.27,30756.0,135.19,135.37,135.19,135.27,30756.0
2018-07-06 13:20:00,135.27,135.27,135.13,135.14,4247.0,135.27,135.27,135.13,135.14,4247.0
2018-07-06 13:25:00,135.14,135.17,135.07,135.07,2200.0,135.14,135.17,135.07,135.07,2200.0
2018-07-06 13:30:00,135.12,135.27,135.12,135.18,5388.0,135.12,135.27,135.12,135.18,5388.0
2018-07-06 13:35:00,135.19,135.36,135.18,135.32,5431.0,135.19,135.36,135.18,135.32,5431.0
2018-07-06 13:40:00,135.31,135.34,135.1,135.11,8447.0,135.31,135.34,135.1,135.11,8447.0
2018-07-06 13:45:00,135.09,135.15,135.05,135.06,4393.0,135.09,135.15,135.05,135.06,4393.0
2018-07-06 13:50:00,135.06,135.19,135.04,135.12,1700.0,135.06,135.19,135.04,135.12,1700.0
2018-07-06 13:55:00,135.18,135.24,135.01,135.1,10263.0,135.18,135.24,135.01,135.1,10263.0
2018-07-06 14:00:00,135.08,135.16,135.05,135.11,4733.0,135.08,135.16,135.05,135.11,4733.0
2018-07-06 14:05:00,135.15,135.24,135.12,135.17,5261.0,135.15,135.24,135.12,135.17,5261.0
2018-07-06 14:10:00,135.22,135.29,135.18,135.22,3800.0,135.22,135.29,135.18,135.22,3800.0
2018-07-06 14:15:00,135.21,135.27,135.16,135.16,5859.0,135.21,135.27,135.16,135.16,5859.0
2018-07-06 14:20:00,135.18,135.24,135.12,135.12,3247.0,135.18,135.24,135.12,135.12,3247.0
2018-07-06 14:25:00,135.1,135.15,135.09,135.12,5045.0,135.1,135.15,135.09,135.12,5045.0
2018-07-06 14:30:00,135.11,135.13,135.05,135.06,4278.0,135.11,135.13,135.05,135.06,4278.0
2018-07-06 14:35:00,135.13,135.18,134.97,134.97,4496.0,135.13,135.18,134.97,134.97,4496.0
2018-07-06 14:40:00,134.95,135.05,134.92,135.05,4151.0,134.95,135.05,134.92,135.05,4151.0
2018-07-06 14:45:00,135.06,135.23,135.06,135.23,3400.0,135.06,135.23,135.06,135.23,3400.0
2018-07-06 14:50:00,135.23,135.3,135.14,135.21,7020.0,135.23,135.3,135.14,135.21,7020.0
2018-07-06 14:55:00,135.22,135.43,135.22,135.4,7520.0,135.22,135.43,135.22,135.4,7520.0
2018-07-06 15:00:00,135.37,135.37,135.26,135.27,4796.0,135.37,135.37,135.26,135.27,4796.0
2018-07-06 15:05:00,135.29,135.3,135.17,135.19,3820.0,135.29,135.3,135.17,135.19,3820.0
2018-07-06 15:10:00,135.25,135.3,135.2,135.28,3604.0,135.25,135.3,135.2,135.28,3604.0
2018-07-06 15:15:00,135.25,135.31,135.2,135.31,7772.0,135.25,135.31,135.2,135.31,7772.0
2018-07-06 15:20:00,135.33,135.43,135.29,135.35,7817.0,135.33,135.43,135.29,135.35,7817.0
2018-07-06 15:25:00,135.41,135.49,135.36,135.4,9197.0,135.41,135.49,135.36,135.4,9197.0
2018-07-06 15:30:00,135.42,135.48,135.23,135.23,5785.0,135.42,135.48,135.23,135.23,5785.0
2018-07-06 15:35:00,135.23,135.25,135.12,135.18,21299.0,135.23,135.25,135.12,135.18,21299.0
2018-07-06 15:40:00,135.16,135.17,134.83,134.84,29271.0,135.16,135.17,134.83,134.84,29271.0
2018-07-06 15:45:00,134.85,134.95,134.64,134.79,42571.0,134.85,134.95,134.64,134.79,42571.0
2018-07-06 15:50:00,134.78,134.91,134.58,134.9,54439.0,134.78,134.91,134.58,134.9,54439.0
2018-07-06 15:55:00,134.91,135.15,134.89,135.14,86904.0,134.91,135.15,134.89,135.14,86904.0
2018-07-09 09:30:00,135.13,136.52,135.13,135.67,36369.0,135.13,136.52,135.13,135.67,36369.0
2018-07-09 09:35:00,135.8,135.91,134.94,135.02,10680.0,135.8,135.91,134.94,135.02,10680.0
2018-07-09 09:40:00,134.92,135.09,134.57,134.72,15653.0,134.92,135.09,134.57,134.72,15653.0
2018-07-09 09:45:00,134.73,135.1,134.6,134.7,16882.0,134.73,135.1,134.6,134.7,16882.0
2018-07-09 09:50:00,134.63,134.75,133.95,133.95,15416.0,134.63,134.75,133.95,133.95,15416.0
2018-07-09 09:55:00,133.95,134.3,133.95,134.2,11217.0,133.95,134.3,133.95,134.2,11217.0
2018-07-09 10:00:00,134.2,134.46,134.01,134.38,18735.0,134.2,134.46,134.01,134.38,18735.0
2018-07-09 10:05:00,134.37,134.58,134.16,134.24,114275.0,134.37,134.58,134.16,134.24,114275.0
2018-07-09 10:10:00,134.15,134.39,133.6,133.64,207428.0,134.15,134.39,133.6,133.64,207428.0
2018-07-09 10:15:00,133.75,133.95,133.58,133.63,21654.0,133.75,133.95,133.58,133.63,21654.0
2018-07-09 10:20:00,133.59,134.14,133.59,133.97,33630.0,133.59,134.14,133.59,133.97,33630.0
2018-07-09 10:25:00,133.91,134.04,133.73,133.75,16670.0,133.91,134.04,133.73,133.75,16670.0
2018-07-09 10:30:00,133.81,133.99,133.69,133.84,14676.0,133.81,133.99,133.69,133.84,14676.0
2018-07-09 10:35:00,133.77,134.07,133.76,133.76,16846.0,133.77,134.07,133.76,133.76,16846.0
2018-07-09 10:40:00,133.83,133.96,133.36,133.49,35229.0,133.83,133.96,133.36,133.49,35229.0
2018-07-09 10:45:00,133.52,133.91,133.45,133.77,21369.0,133.52,133.91,133.45,133.77,21369.0
2018-07-09 10:50:00,133.8,134.11,133.61,134.04,20792.0,133.8,134.11,133.61,134.04,20792.0
2018-07-09 10:55:00,134.01,134.26,133.88,134.13,18442.0,134.01,134.26,133.88,134.13,18442.0
2018-07-09 11:00:00,134.25,134.6,134.24,134.6,4655.0,134.25,134.6,134.24,134.6,4655.0
2018-07-09 11:05:00,134.67,134.81,134.55,134.71,3930.0,134.67,134.81,134.55,134.71,3930.0
2018-07-09 11:10:00,134.79,134.86,134.63,134.69,7935.0,134.79,134.86,134.63,134.69,7935.0
2018-07-09 11:15:00,134.74,135.03,134.74,134.98,10159.0,134.74,135.03,134.74,134.98,10159.0
2018-07-09 11:20:00,134.97,135.02,134.75,134.75,4065.0,134.97,135.02,134.75,134.75,4065.0
2018-07-09 11:25:00,134.72,134.89,134.72,134.82,4950.0,134.72,134.89,134.72,134.82,4950.0
2018-07-09 11:30:00,134.81,134.88,134.66,134.84,7585.0,134.81,134.88,134.66,134.84,7585.0
2018-07-09 11:35:00,134.89,135.0,134.72,134.77,17632.0,134.89,135.0,134.72,134.77,17632.0
2018-07-09 11:40:00,134.73,134.73,134.46,134.68,14067.0,134.73,134.73,134.46,134.68,14067.0
2018-07-09 11:45:00,134.61,134.63,134.45,134.53,15239.0,134.61,134.63,134.45,134.53,15239.0
2018-07-09 11:50:00,134.56,134.81,134.31,134.65,10831.0,134.56,134.81,134.31,134.65,10831.0
2018-07-09 11:55:00,134.76,134.8,134.62,134.77,4954.0,134.76,134.8,134.62,134.77,4954.0
2018-07-09 12:00:00,134.73,134.76,134.67,134.67,3700.0,134.73,134.76,134.67,134.67,3700.0
2018-07-09 12:05:00,134.73,134.78,134.61,134.75,3900.0,134.73,134.78,134.61,134.75,3900.0
2018-07-09 12:10:00,134.72,134.73,134.56,134.56,5700.0,134.72,134.73,134.56,134.56,5700.0
2018-07-09 12:15:00,134.57,134.72,134.57,134.72,3397.0,134.57,134.72,134.57,134.72,3397.0
2018-07-09 12:20:00,134.76,134.81,134.72,134.8,3226.0,134.76,134.81,134.72,134.8,3226.0
2018-07-09 12:25:00,134.8,134.8,134.65,134.7,2847.0,134.8,134.8,134.65,134.7,2847.0
2018-07-09 12:30:00,134.66,134.73,134.58,134.68,3383.0,134.66,134.73,134.58,134.68,3383.0
2018-07-09 12:35:00,134.76,134.8,134.75,134.77,2000.0,134.76,134.8,134.75,134.77,2000.0
2018-07-09 12:40:00,134.73,134.78,134.68,134.7,5117.0,134.73,134.78,134.68,134.7,5117.0
2018-07-09 12:45:00,134.7,134.77,134.58,134.58,5260.0,134.7,134.77,134.58,134.58,5260.0
2018-07-09 12:50:00,134.58,134.62,134.49,134.58,4543.0,134.58,134.62,134.49,134.58,4543.0
2018-07-09 12:55:00,134.56,134.59,134.5,134.55,3000.0,134.56,134.59,134.5,134.55,3000.0
2018-07-09 13:00:00,134.53,134.78,134.53,134.78,6449.0,134.53,134.78,134.53,134.78,6449.0
2018-07-09 13:05:00,134.78,134.81,134.54,134.61,3656.0,134.78,134.81,134.54,134.61,3656.0
2018-07-09 13:10:00,134.56,134.57,134.45,134.54,6064.0,134.56,134.57,134.45,134.54,6064.0
2018-07-09 13:15:00,134.46,134.55,134.44,134.48,4000.0,134.46,134.55,134.44,134.48,4000.0
2018-07-09 13:20:00,134.47,134.61,134.46,134.57,3825.0,134.47,134.61,134.46,134.57,3825.0
2018-07-09 13:25:00,134.57,134.73,134.57,134.62,5161.0,134.57,134.73,134.57,134.62,5161.0
2018-07-09 13:30:00,134.6,134.82,134.6,134.72,5700.0,134.6,134.82,134.6,134.72,5700.0
2018-07-09 13:35:00,134.71,134.71,134.45,134.45,6302.0,134.71,134.71,134.45,134.45,6302.0
2018-07-09 13:40:00,134.49,134.69,134.46,134.55,12760.0,134.49,134.69,134.46,134.55,12760.0
2018-07-09 13:45:00,134.56,134.58,134.41,134.53,12017.0,134.56,134.58,134.41,134.53,12017.0
2018-07-09 13:50:00,134.46,134.52,134.31,134.31,10962.0,134.46,134.52,134.31,134.31,10962.0
2018-07-09 13:55:00,134.37,134.42,134.31,134.34,6994.0,134.37,134.42,134.31,134.34,6994.0
2018-07-09 14:00:00,134.31,134.36,134.12,134.14,11510.0,134.31,134.36,134.12,134.14,11510.0
2018-07-09 14:05:00,134.1,134.23,134.01,134.08,8609.0,134.1,134.23,134.01,134.08,8609.0
2018-07-09 14:10:00,134.07,134.37,134.07,134.23,9481.0,134.07,134.37,134.07,134.23,9481.0
2018-07-09 14:15:00,134.24,134.45,134.22,134.45,7820.0,134.24,134.45,134.22,134.45,7820.0
2018-07-09 14:20:00,134.5,134.72,134.5,134.65,12164.0,134.5,134.72,134.5,134.65,12164.0
2018-07-09 14:25:00,134.71,134.92,134.71,134.76,10276.0,134.71,134.92,134.71,134.76,10276.0
2018-07-09 14:30:00,134.72,134.77,134.65,134.65,7007.0,134.72,134.77,134.65,134.65,7007.0
2018-07-09 14:35:00,134.65,134.76,134.61,134.68,6000.0,134.65,134.76,134.61,134.68,6000.0
2018-07-09 14:40:00,134.7,134.82,134.68,134.75,5506.0,134.7,134.82,134.68,134.75,5506.0
2018-07-09 14:45:00,134.74,134.74,134.62,134.69,7687.0,134.74,134.74,134.62,134.69,7687.0
2018-07-09 14:50:00,134.69,134.73,134.54,134.62,8386.0,134.69,134.73,134.54,134.62,8386.0
2018-07-09 14:55:00,134.6,134.76,134.54,134.68,17488.0,134.6,134.76,134.54,134.68,17488.0
2018-07-09 15:00:00,134.75,134.81,134.61,134.62,17538.0,134.75,134.81,134.61,134.62,17538.0
2018-07-09 15:05:00,134.62,134.87,134.58,134.82,10825.0,134.62,134.87,134.58,134.82,10825.0
2018-07-09 15:10:00,134.79,134.85,134.69,134.81,11903.0,134.79,134.85,134.69,134.81,11903.0
2018-07-09 15:15:00,134.79,134.79,134.6,134.69,12580.0,134.79,134.79,134.6,134.69,12580.0
2018-07-09 15:20:00,134.68,134.78,134.62,134.78,11500.0,134.68,134.78,134.62,134.78,11500.0
2018-07-09 15:25:00,134.78,134.82,134.68,134.77,12276.0,134.78,134.82,134.68,134.77,12276.0
2018-07-09 15:30:00,134.78,134.82,134.58,134.66,15700.0,134.78,134.82,134.58,134.66,15700.0
2018-07-09 15:35:00,134.65,134.81,134.58,134.8,14862.0,134.65,134.81,134.58,134.8,14862.0
2018-07-09 15:40:00,134.82,135.05,134.82,134.95,15833.0,134.82,135.05,134.82,134.95,15833.0
2018-07-09 15:45:00,134.95,135.27,134.93,135.27,19719.0,134.95,135.27,134.93,135.27,19719.0
2018-07-09 15:50:00,135.23,135.36,134.83,134.87,71995.0,135.23,135.36,134.83,134.87,71995.0
2018-07-09 15:55:00,134.87,135.03,134.73,134.96,114474.0,134.87,135.03,134.73,134.96,114474.0
2018-07-10 09:30:00,134.9,135.64,134.62,135.18,23010.0,134.9,135.64,134.62,135.18,23010.0
2018-07-10 09:35:00,134.97,135.86,134.97,135.86,13744.0,134.97,135.86,134.97,135.86,13744.0
2018-07-10 09:40:00,135.83,136.37,135.81,136.31,9652.0,135.83,136.37,135.81,136.31,9652.0
2018-07-10 09:45:00,136.46,136.8,136.17,136.17,18851.0,136.46,136.8,136.17,136.17,18851.0
2018-07-10 09:50:00,136.11,136.22,135.62,135.63,16637.0,136.11,136.22,135.62,135.63,16637.0
2018-07-10 09:55:00,135.55,135.73,135.32,135.73,8493.0,135.55,135.73,135.32,135.73,8493.0
2018-07-10 10:00:00,135.73,135.83,135.42,135.53,12800.0,135.73,135.83,135.42,135.53,12800.0
2018-07-10 10:05:00,135.61,135.68,135.42,135.46,7406.0,135.61,135.68,135.42,135.46,7406.0
2018-07-10 10:10:00,135.42,135.6,135.15,135.15,8926.0,135.42,135.6,135.15,135.15,8926.0
2018-07-10 10:15:00,135.15,135.36,135.0,135.16,7879.0,135.15,135.36,135.0,135.16,7879.0
2018-07-10 10:20:00,135.15,135.32,135.08,135.13,15050.0,135.15,135.32,135.08,135.13,15050.0
2018-07-10 10:25:00,135.19,135.53,135.06,135.53,14712.0,135.19,135.53,135.06,135.53,14712.0
2018-07-10 10:30:00,135.47,135.76,135.3,135.5,11342.0,135.47,135.76,135.3,135.5,11342.0
2018-07-10 10:35:00,135.48,135.62,135.42,135.57,6064.0,135.48,135.62,135.42,135.57,6064.0
2018-07-10 10:40:00,135.53,135.67,135.46,135.67,9734.0,135.53,135.67,135.46,135.67,9734.0
2018-07-10 10:45:00,135.68,135.69,135.4,135.42,10299.0,135.68,135.69,135.4,135.42,10299.0
2018-07-10 10:50:00,135.47,135.51,135.26,135.4,9021.0,135.47,135.51,135.26,135.4,9021.0
2018-07-10 10:55:00,135.36,135.66,135.34,135.66,10532.0,135.36,135.66,135.34,135.66,10532.0
2018-07-10 11:00:00,135.66,135.88,135.62,135.86,10090.0,135.66,135.88,135.62,135.86,10090.0
2018-07-10 11:05:00,135.88,136.15,135.84,136.01,13531.0,135.88,136.15,135.84,136.01,13531.0
2018-07-10 11:10:00,136.02,136.02,135.67,135.67,5482.0,136.02,136.02,135.67,135.67,5482.0
2018-07-10 11:15:00,135.75,135.95,135.71,135.75,7247.0,135.75,135.95,135.71,135.75,7247.0
2018-07-10 11:20:00,135.76,136.02,135.76,135.86,10837.0,135.76,136.02,135.76,135.86,10837.0
2018-07-10 11:25:00,135.76,135.85,135.7,135.85,6107.0,135.76,135.85,135.7,135.85,6107.0
2018-07-10 11:30:00,135.82,135.96,135.8,135.8,5804.0,135.82,135.96,135.8,135.8,5804.0
2018-07-10 11:35:00,135.81,136.07,135.8,135.91,7741.0,135.81,136.07,135.8,135.91,7741.0
2018-07-10 11:40:00,135.93,135.98,135.81,135.81,7488.0,135.93,135.98,135.81,135.81,7488.0
2018-07-10 11:45:00,135.85,135.92,135.81,135.82,14631.0,135.85,135.92,135.81,135.82,14631.0
2018-07-10 11:50:00,135.82,135.88,135.61,135.86,8724.0,135.82,135.88,135.61,135.86,8724.0
2018-07-10 11:55:00,135.84,135.86,135.78,135.78,2985.0,135.84,135.86,135.78,135.78,2985.0
2018-07-10 12:00:00,135.75,135.88,135.65,135.65,7030.0,135.75,135.88,135.65,135.65,7030.0
2018-07-10 12:05:00,135.6,135.76,135.54,135.56,58997.0,135.6,135.76,135.54,135.56,58997.0
2018-07-10 12:10:00,135.58,135.66,135.58,135.62,5825.0,135.58,135.66,135.58,135.62,5825.0
2018-07-10 12:15:00,135.61,135.75,135.55,135.6,7116.0,135.61,135.75,135.55,135.6,7116.0
2018-07-10 12:20:00,135.58,135.64,135.46,135.5,4631.0,135.58,135.64,135.46,135.5,4631.0
2018-07-10 12:25:00,135.47,135.8,135.47,135.68,4020.0,135.47,135.8,135.47,135.68,4020.0
2018-07-10 12:30:00,135.66,135.71,135.61,135.65,3700.0,135.66,135.71,135.61,135.65,3700.0
2018-07-10 12:35:00,135.65,135.68,135.54,135.54,3496.0,135.65,135.68,135.54,135.54,3496.0
2018-07-10 12:40:00,135.53,135.67,135.44,135.46,10079.0,135.53,135.67,135.44,135.46,10079.0
2018-07-10 12:45:00,135.5,135.54,135.44,135.44,4808.0,135.5,135.54,135.44,135.44,4808.0
2018-07-10 12:50:00,135.43,135.45,135.36,135.39,5944.0,135.43,135.45,135.36,135.39,5944.0
2018-07-10 12:55:00,135.4,135.4,135.05,135.05,29280.0,135.4,135.4,135.05,135.05,29280.0
2018-07-10 13:00:00,135.04,135.23,134.99,135.03,24924.0,135.04,135.23,134.99,135.03,24924.0
2018-07-10 13:05:00,135.03,135.04,134.79,134.79,11821.0,135.03,135.04,134.79,134.79,11821.0
2018-07-10 13:10:00,134.81,135.09,134.67,134.91,13062.0,134.81,135.09,134.67,134.91,13062.0
2018-07-10 13:15:00,134.94,134.94,134.82,134.9,4582.0,134.94,134.94,134.82,134.9,4582.0
2018-07-10 13:20:00,134.87,134.91,134.74,134.79,6436.0,134.87,134.91,134.74,134.79,6436.0
2018-07-10 13:25:00,134.73,134.84,134.66,134.71,5600.0,134.73,134.84,134.66,134.71,5600.0
2018-07-10 13:30:00,134.69,134.73,134.49,134.49,9679.0,134.69,134.73,134.49,134.49,9679.0
2018-07-10 13:35:00,134.48,134.59,134.44,134.47,10018.0,134.48,134.59,134.44,134.47,10018.0
2018-07-10 13:40:00,134.47,134.57,134.41,134.52,8075.0,134.47,134.57,134.41,134.52,8075.0
2018-07-10 13:45:00,134.5,134.53,134.28,134.33,15793.0,134.5,134.53,134.28,134.33,15793.0
2018-07-10 13:50:00,134.33,134.54,134.33,134.48,4043.0,134.33,134.54,134.33,134.48,4043.0
2018-07-10 13:55:00,134.51,134.65,134.5,134.51,5440.0,134.51,134.65,134.5,134.51,5440.0
2018-07-10 14:00:00,134.5,134.65,134.49,134.64,8751.0,134.5,134.65,134.49,134.64,8751.0
2018-07-10 14:05:00,134.66,134.71,134.65,134.69,5826.0,134.66,134.71,134.65,134.69,5826.0
2018-07-10 14:10:00,134.68,134.68,134.35,134.35,21190.0,134.68,134.68,134.35,134.35,21190.0
2018-07-10 14:15:00,134.36,134.41,133.89,134.24,36144.0,134.36,134.41,133.89,134.24,36144.0
2018-07-10 14:20:00,134.22,134.34,134.17,134.19,8585.0,134.22,134.34,134.17,134.19,8585.0
2018-07-10 14:25:00,134.19,134.35,134.16,134.16,11947.0,134.19,134.35,134.16,134.16,11947.0
2018-07-10 14:30:00,134.18,134.3,134.16,134.21,13111.0,134.18,134.3,134.16,134.21,13111.0
2018-07-10 14:35:00,134.22,134.27,134.15,134.23,8861.0,134.22,134.27,134.15,134.23,8861.0
2018-07-10 14:40:00,134.22,134.36,134.15,134.15,10750.0,134.22,134.36,134.15,134.15,10750.0
2018-07-10 14:45:00,134.14,134.24,134.05,134.2,14879.0,134.14,134.24,134.05,134.2,14879.0
2018-07-10 14:50:00,134.17,134.43,134.17,134.25,11541.0,134.17,134.43,134.17,134.25,11541.0
2018-07-10 14:55:00,134.22,134.43,134.2,134.41,12363.0,134.22,134.43,134.2,134.41,12363.0
2018-07-10 15:00:00,134.41,134.42,134.27,134.42,13070.0,134.41,134.42,134.27,134.42,13070.0
2018-07-10 15:05:00,134.42,134.61,134.36,134.61,10349.0,134.42,134.61,134.36,134.61,10349.0
2018-07-10 15:10:00,134.63,134.65,134.5,134.57,8745.0,134.63,134.65,134.5,134.57,8745.0
2018-07-10 15:15:00,134.57,134.62,134.49,134.6,10181.0,134.57,134.62,134.49,134.6,10181.0
2018-07-10 15:20:00,134.62,134.63,134.5,134.57,9798.0,134.62,134.63,134.5,134.57,9798.0
2018-07-10 15:25:00,134.55,134.65,134.44,134.53,12549.0,134.55,134.65,134.44,134.53,12549.0
2018-07-10 15:30:00,134.53,134.54,134.4,134.43,11365.0,134.53,134.54,134.4,134.43,11365.0
2018-07-10 15:35:00,134.42,134.42,134.34,134.38,14773.0,134.42,134.42,134.34,134.38,14773.0
2018-07-10 15:40:00,134.37,134.37,134.16,134.18,16656.0,134.37,134.37,134.16,134.18,16656.0
2018-07-10 15:45:00,134.18,134.27,134.13,134.25,21516.0,134.18,134.27,134.13,134.25,21516.0
2018-07-10 15:50:00,134.26,134.35,134.08,134.27,55752.0,134.26,134.35,134.08,134.27,55752.0
2018-07-10 15:55:00,134.25,134.48,134.25,134.37,48652.0,134.25,134.48,134.25,134.37,48652.0
2018-07-11 09:30:00,133.51,133.8,133.05,133.34,26737.0,133.51,133.8,133.05,133.34,26737.0
2018-07-11 09:35:00,133.3,134.03,133.3,133.75,29543.0,133.3,134.03,133.3,133.75,29543.0
2018-07-11 09:40:00,133.68,133.74,132.72,132.89,18054.0,133.68,133.74,132.72,132.89,18054.0
2018-07-11 09:45:00,132.91,133.29,132.82,133.19,21800.0,132.91,133.29,132.82,133.19,21800.0
2018-07-11 09:50:00,133.25,133.44,133.05,133.09,13490.0,133.25,133.44,133.05,133.09,13490.0
2018-07-11 09:55:00,133.06,133.23,132.74,132.81,28959.0,133.06,133.23,132.74,132.81,28959.0
2018-07-11 10:00:00,132.81,133.59,132.81,133.3,18151.0,132.81,133.59,132.81,133.3,18151.0
2018-07-11 10:05:00,133.3,133.3,133.3,133.3,0.0,133.3,133.3,133.3,133.3,0.0
2018-07-11 10:10:00,132.92,132.97,132.87,132.88,1310.0,132.92,132.97,132.87,132.88,1310.0
2018-07-11 10:15:00,132.9,133.35,132.89,133.26,19963.0,132.9,133.35,132.89,133.26,19963.0
2018-07-11 10:20:00,133.31,133.43,133.21,133.29,14371.0,133.31,133.43,133.21,133.29,14371.0
2018-07-11 10:25:00,133.3,133.53,133.23,133.37,24125.0,133.3,133.53,133.23,133.37,24125.0
2018-07-11 10:30:00,133.32,133.48,133.17,133.18,34954.0,133.32,133.48,133.17,133.18,34954.0
2018-07-11 10:35:00,133.14,133.65,133.07,133.56,54912.0,133.14,133.65,133.07,133.56,54912.0
2018-07-11 10:40:00,133.57,133.57,133.18,133.18,18813.0,133.57,133.57,133.18,133.18,18813.0
2018-07-11 10:45:00,133.22,133.31,132.93,132.97,18609.0,133.22,133.31,132.93,132.97,18609.0
2018-07-11 10:50:00,132.96,133.12,132.92,132.94,11105.0,132.96,133.12,132.92,132.94,11105.0
2018-07-11 10:55:00,132.94,132.96,132.82,132.9,14800.0,132.94,132.96,132.82,132.9,14800.0
2018-07-11 11:00:00,133.0,133.09,132.75,132.75,33720.0,133.0,133.09,132.75,132.75,33720.0
2018-07-11 11:05:00,132.75,132.88,132.57,132.7,17444.0,132.75,132.88,132.57,132.7,17444.0
2018-07-11 11:10:00,132.69,132.69,132.37,132.43,22352.0,132.69,132.69,132.37,132.43,22352.0
2018-07-11 11:15:00,132.42,132.59,132.36,132.41,12300.0,132.42,132.59,132.36,132.41,12300.0
2018-07-11 11:20:00,132.4,132.4,132.17,132.18,12894.0,132.4,132.4,132.17,132.18,12894.0
2018-07-11 11:25:00,132.15,132.19,131.85,131.87,23697.0,132.15,132.19,131.85,131.87,23697.0
2018-07-11 11:30:00,131.84,132.03,131.65,131.93,25044.0,131.84,132.03,131.65,131.93,25044.0
2018-07-11 11:35:00,131.94,132.15,131.94,132.09,18554.0,131.94,132.15,131.94,132.09,18554.0
2018-07-11 11:40:00,132.09,132.24,131.91,131.91,12303.0,132.09,132.24,131.91,131.91,12303.0
2018-07-11 11:45:00,131.98,132.03,131.79,132.02,15243.0,131.98,132.03,131.79,132.02,15243.0
2018-07-11 11:50:00,132.0,132.19,131.95,132.0,12818.0,132.0,132.19,131.95,132.0,12818.0
2018-07-11 11:55:00,131.98,132.24,131.97,131.97,14004.0,131.98,132.24,131.97,131.97,14004.0
2018-07-11 12:00:00,131.97,132.17,131.96,132.05,11927.0,131.97,132.17,131.96,132.05,11927.0
2018-07-11 12:05:00,132.0,132.1,131.92,131.98,7632.0,132.0,132.1,131.92,131.98,7632.0
2018-07-11 12:10:00,132.05,132.18,132.02,132.11,7325.0,132.05,132.18,132.02,132.11,7325.0
2018-07-11 12:15:00,132.1,132.16,131.93,132.11,9033.0,132.1,132.16,131.93,132.11,9033.0
2018-07-11 12:20:00,132.13,132.31,132.13,132.18,5678.0,132.13,132.31,132.13,132.18,5678.0
2018-07-11 12:25:00,132.19,132.36,132.12,132.36,10080.0,132.19,132.36,132.12,132.36,10080.0
2018-07-11 12:30:00,132.35,132.68,132.35,132.68,6700.0,132.35,132.68,132.35,132.68,6700.0
2018-07-11 12:35:00,132.68,132.8,132.66,132.77,5600.0,132.68,132.8,132.66,132.77,5600.0
2018-07-11 12:40:00,132.76,132.81,132.49,132.52,29320.0,132.76,132.81,132.49,132.52,29320.0
2018-07-11 12:45:00,132.47,132.67,132.46,132.59,26744.0,132.47,132.67,132.46,132.59,26744.0
2018-07-11 12:50:00,132.59,132.59,132.47,132.5,17944.0,132.59,132.59,132.47,132.5,17944.0
2018-07-11 12:55:00,132.49,132.55,132.23,132.25,21547.0,132.49,132.55,132.23,132.25,21547.0
2018-07-11 13:00:00,132.28,132.41,132.19,132.21,25189.0,132.28,132.41,132.19,132.21,25189.0
2018-07-11 13:05:00,132.23,132.45,132.21,132.3,22622.0,132.23,132.45,132.21,132.3,22622.0
2018-07-11 13:10:00,132.29,132.29,132.13,132.23,8800.0,132.29,132.29,132.13,132.23,8800.0
2018-07-11 13:15:00,132.24,132.31,132.2,132.27,8414.0,132.24,132.31,132.2,132.27,8414.0
2018-07-11 13:20:00,132.3,132.77,132.29,132.55,15682.0,132.3,132.77,132.29,132.55,15682.0
2018-07-11 13:25:00,132.51,132.58,132.43,132.55,7813.0,132.51,132.58,132.43,132.55,7813.0
2018-07-11 13:30:00,132.55,132.72,132.45,132.45,15700.0,132.55,132.72,132.45,132.45,15700.0
2018-07-11 13:35:00,132.44,132.49,132.36,132.38,9753.0,132.44,132.49,132.36,132.38,9753.0
2018-07-11 13:40:00,132.41,132.44,132.18,132.21,15073.0,132.41,132.44,132.18,132.21,15073.0
2018-07-11 13:45:00,132.24,132.52,132.18,132.43,35746.0,132.24,132.52,132.18,132.43,35746.0
2018-07-11 13:50:00,132.38,132.47,132.27,132.38,8311.0,132.38,132.47,132.27,132.38,8311.0
2018-07-11 13:55:00,132.34,132.34,132.22,132.24,8195.0,132.34,132.34,132.22,132.24,8195.0
2018-07-11 14:00:00,132.24,132.39,132.21,132.24,14557.0,132.24,132.39,132.21,132.24,14557.0
2018-07-11 14:05:00,132.23,132.23,131.81,131.93,29678.0,132.23,132.23,131.81,131.93,29678.0
2018-07-11 14:10:00,131.93,131.97,131.74,131.97,49365.0,131.93,131.97,131.74,131.97,49365.0
2018-07-11 14:15:00,132.0,132.32,131.97,132.2,17765.0,132.0,132.32,131.97,132.2,17765.0
2018-07-11 14:20:00,132.16,132.31,132.01,132.01,19771.0,132.16,132.31,132.01,132.01,19771.0
2018-07-11 14:25:00,132.07,132.34,131.98,132.33,31321.0,132.07,132.34,131.98,132.33,31321.0
2018-07-11 14:30:00,132.35,132.56,132.35,132.42,17258.0,132.35,132.56,132.35,132.42,17258.0
2018-07-11 14:35:00,132.45,132.65,132.45,132.53,12217.0,132.45,132.65,132.45,132.53,12217.0
2018-07-11 14:40:00,132.54,132.66,132.49,132.66,21481.0,132.54,132.66,132.49,132.66,21481.0
2018-07-11 14:45:00,132.67,132.69,132.46,132.52,20984.0,132.67,132.69,132.46,132.52,20984.0
2018-07-11 14:50:00,132.51,132.6,132.48,132.58,10160.0,132.51,132.6,132.48,132.58,10160.0
2018-07-11 14:55:00,132.59,132.6,132.43,132.47,6946.0,132.59,132.6,132.43,132.47,6946.0
2018-07-11 15:00:00,132.47,132.61,132.43,132.54,17760.0,132.47,132.61,132.43,132.54,17760.0
2018-07-11 15:05:00,132.56,132.6,132.36,132.38,17947.0,132.56,132.6,132.36,132.38,17947.0
2018-07-11 15:10:00,132.37,132.51,132.37,132.46,11174.0,132.37,132.51,132.37,132.46,11174.0
2018-07-11 15:15:00,132.45,132.46,132.31,132.39,10795.0,132.45,132.46,132.31,132.39,10795.0
2018-07-11 15:20:00,132.41,132.42,132.31,132.4,15571.0,132.41,132.42,132.31,132.4,15571.0
2018-07-11 15:25:00,132.39,132.41,132.3,132.3,16728.0,132.39,132.41,132.3,132.3,16728.0
2018-07-11 15:30:00,132.31,132.53,132.31,132.53,25300.0,132.31,132.53,132.31,132.53,25300.0
2018-07-11 15:35:00,132.54,132.55,132.44,132.47,22145.0,132.54,132.55,132.44,132.47,22145.0
2018-07-11 15:40:00,132.48,132.49,132.29,132.38,31918.0,132.48,132.49,132.29,132.38,31918.0
2018-07-11 15:45:00,132.43,132.5,132.25,132.35,74486.0,132.43,132.5,132.25,132.35,74486.0
2018-07-11 15:50:00,132.32,132.32,132.08,132.22,68185.0,132.32,132.32,132.08,132.22,68185.0
2018-07-11 15:55:00,132.23,132.33,132.18,132.25,125549.0,132.23,132.33,132.18,132.25,125549.0
2018-07-12 09:30:00,133.0,134.3,132.58,134.21,81324.0,133.0,134.3,132.58,134.21,81324.0
2018-07-12 09:35:00,134.12,135.0,134.04,134.96,17220.0,134.12,135.0,134.04,134.96,17220.0
2018-07-12 09:40:00,134.86,135.03,133.91,133.94,42253.0,134.86,135.03,133.91,133.94,42253.0
2018-07-12 09:45:00,134.0,134.05,133.87,133.95,30245.0,134.0,134.05,133.87,133.95,30245.0
2018-07-12 09:50:00,133.95,134.75,133.95,134.72,28808.0,133.95,134.75,133.95,134.72,28808.0
2018-07-12 09:55:00,134.78,134.88,134.36,134.48,16601.0,134.78,134.88,134.36,134.48,16601.0
2018-07-12 10:00:00,134.47,134.52,134.03,134.14,37576.0,134.47,134.52,134.03,134.14,37576.0
2018-07-12 10:05:00,134.19,134.35,134.11,134.18,20500.0,134.19,134.35,134.11,134.18,20500.0
2018-07-12 10:10:00,134.19,134.31,134.13,134.13,11000.0,134.19,134.31,134.13,134.13,11000.0
2018-07-12 10:15:00,134.16,134.2,133.85,133.87,16585.0,134.16,134.2,133.85,133.87,16585.0
2018-07-12 10:20:00,133.85,133.88,133.44,133.48,49002.0,133.85,133.88,133.44,133.48,49002.0
2018-07-12 10:25:00,133.48,134.42,133.48,134.39,17601.0,133.48,134.42,133.48,134.39,17601.0
2018-07-12 10:30:00,134.47,134.67,134.43,134.65,9795.0,134.47,134.67,134.43,134.65,9795.0
2018-07-12 10:35:00,134.7,134.86,134.61,134.61,13396.0,134.7,134.86,134.61,134.61,13396.0
2018-07-12 10:40:00,134.6,134.68,134.37,134.37,12522.0,134.6,134.68,134.37,134.37,12522.0
2018-07-12 10:45:00,134.43,134.54,134.35,134.5,19587.0,134.43,134.54,134.35,134.5,19587.0
2018-07-12 10:50:00,134.49,134.73,134.38,134.62,9204.0,134.49,134.73,134.38,134.62,9204.0
2018-07-12 10:55:00,134.61,134.73,134.41,134.73,12963.0,134.61,134.73,134.41,134.73,12963.0
2018-07-12 11:00:00,134.69,135.2,134.69,135.17,13231.0,134.69,135.2,134.69,135.17,13231.0
2018-07-12 11:05:00,135.21,135.26,135.1,135.17,12817.0,135.21,135.26,135.1,135.17,12817.0
2018-07-12 11:10:00,135.18,135.2,134.94,135.03,15867.0,135.18,135.2,134.94,135.03,15867.0
2018-07-12 11:15:00,135.07,135.17,134.86,135.17,8500.0,135.07,135.17,134.86,135.17,8500.0
2018-07-12 11:20:00,135.12,135.17,135.01,135.1,11551.0,135.12,135.17,135.01,135.1,11551.0
2018-07-12 11:25:00,135.07,135.59,135.02,135.59,21891.0,135.07,135.59,135.02,135.59,21891.0
2018-07-12 11:30:00,135.59,135.63,135.36,135.36,19930.0,135.59,135.63,135.36,135.36,19930.0
2018-07-12 11:35:00,135.41,135.46,135.29,135.46,14950.0,135.41,135.46,135.29,135.46,14950.0
2018-07-12 11:40:00,135.47,135.5,135.34,135.47,14048.0,135.47,135.5,135.34,135.47,14048.0
2018-07-12 11:45:00,135.47,135.58,135.4,135.52,22109.0,135.47,135.58,135.4,135.52,22109.0
2018-07-12 11:50:00,135.52,135.75,135.5,135.75,15885.0,135.52,135.75,135.5,135.75,15885.0
2018-07-12 11:55:00,135.73,136.04,135.73,136.03,34616.0,135.73,136.04,135.73,136.03,34616.0
2018-07-12 12:00:00,136.08,136.48,136.04,136.46,15853.0,136.08,136.48,136.04,136.46,15853.0
2018-07-12 12:05:00,136.46,136.47,136.16,136.46,16588.0,136.46,136.47,136.16,136.46,16588.0
2018-07-12 12:10:00,136.46,136.76,136.4,136.67,26565.0,136.46,136.76,136.4,136.67,26565.0
2018-07-12 12:15:00,136.65,136.83,136.62,136.66,13542.0,136.65,136.83,136.62,136.66,13542.0
2018-07-12 12:20:00,136.68,136.7,136.58,136.61,14119.0,136.68,136.7,136.58,136.61,14119.0
2018-07-12 12:25:00,136.65,136.92,136.52,136.54,15719.0,136.65,136.92,136.52,136.54,15719.0
2018-07-12 12:30:00,136.52,136.67,136.44,136.45,12046.0,136.52,136.67,136.44,136.45,12046.0
2018-07-12 12:35:00,136.49,136.7,136.49,136.68,21488.0,136.49,136.7,136.49,136.68,21488.0
2018-07-12 12:40:00,136.7,136.7,136.5,136.58,35455.0,136.7,136.7,136.5,136.58,35455.0
2018-07-12 12:45:00,136.53,136.89,136.51,136.89,13632.0,136.53,136.89,136.51,136.89,13632.0
2018-07-12 12:50:00,136.83,136.88,136.66,136.84,21495.0,136.83,136.88,136.66,136.84,21495.0
2018-07-12 12:55:00,136.84,137.03,136.82,137.01,17263.0,136.84,137.03,136.82,137.01,17263.0
2018-07-12 13:00:00,137.01,137.03,136.82,136.99,17781.0,137.01,137.03,136.82,136.99,17781.0
2018-07-12 13:05:00,137.0,137.07,136.97,136.99,25339.0,137.0,137.07,136.97,136.99,25339.0
2018-07-12 13:10:00,137.01,137.11,136.97,137.04,43587.0,137.01,137.11,136.97,137.04,43587.0
2018-07-12 13:15:00,137.05,137.54,137.05,137.36,41140.0,137.05,137.54,137.05,137.36,41140.0
2018-07-12 13:20:00,137.39,137.48,137.09,137.18,27632.0,137.39,137.48,137.09,137.18,27632.0
2018-07-12 13:25:00,137.15,137.49,137.15,137.49,7583.0,137.15,137.49,137.15,137.49,7583.0
2018-07-12 13:30:00,137.46,137.64,137.37,137.37,17795.0,137.46,137.64,137.37,137.37,17795.0
2018-07-12 13:35:00,137.41,137.77,137.38,137.66,26491.0,137.41,137.77,137.38,137.66,26491.0
2018-07-12 13:40:00,137.66,137.88,137.57,137.81,17672.0,137.66,137.88,137.57,137.81,17672.0
2018-07-12 13:45:00,137.84,137.88,137.65,137.7,19689.0,137.84,137.88,137.65,137.7,19689.0
2018-07-12 13:50:00,137.68,137.73,137.36,137.54,24148.0,137.68,137.73,137.36,137.54,24148.0
2018-07-12 13:55:00,137.51,137.64,137.5,137.59,16489.0,137.51,137.64,137.5,137.59,16489.0
2018-07-12 14:00:00,137.59,137.7,137.47,137.57,16452.0,137.59,137.7,137.47,137.57,16452.0
2018-07-12 14:05:00,137.57,137.59,137.1,137.1,14750.0,137.57,137.59,137.1,137.1,14750.0
2018-07-12 14:10:00,137.17,137.46,137.17,137.28,17452.0,137.17,137.46,137.17,137.28,17452.0
2018-07-12 14:15:00,137.27,137.49,137.23,137.49,8961.0,137.27,137.49,137.23,137.49,8961.0
2018-07-12 14:20:00,137.42,137.54,137.39,137.43,11819.0,137.42,137.54,137.39,137.43,11819.0
2018-07-12 14:25:00,137.43,137.45,137.31,137.44,12339.0,137.43,137.45,137.31,137.44,12339.0
2018-07-12 14:30:00,137.43,137.64,137.37,137.48,13959.0,137.43,137.64,137.37,137.48,13959.0
2018-07-12 14:35:00,137.48,137.48,137.37,137.39,11404.0,137.48,137.48,137.37,137.39,11404.0
2018-07-12 14:40:00,137.37,137.41,137.17,137.18,11125.0,137.37,137.41,137.17,137.18,11125.0
2018-07-12 14:45:00,137.19,137.4,137.17,137.33,16031.0,137.19,137.4,137.17,137.33,16031.0
2018-07-12 14:50:00,137.37,137.57,137.37,137.5,11427.0,137.37,137.57,137.37,137.5,11427.0
2018-07-12 14:55:00,137.47,137.48,137.38,137.44,9836.0,137.47,137.48,137.38,137.44,9836.0
2018-07-12 15:00:00,137.45,137.52,137.36,137.48,16082.0,137.45,137.52,137.36,137.48,16082.0
2018-07-12 15:05:00,137.49,137.58,137.42,137.42,18141.0,137.49,137.58,137.42,137.42,18141.0
2018-07-12 15:10:00,137.39,137.39,137.13,137.27,20478.0,137.39,137.39,137.13,137.27,20478.0
2018-07-12 15:15:00,137.27,137.43,137.24,137.38,17037.0,137.27,137.43,137.24,137.38,17037.0
2018-07-12 15:20:00,137.37,137.42,137.19,137.24,16885.0,137.37,137.42,137.19,137.24,16885.0
2018-07-12 15:25:00,137.22,137.42,137.21,137.41,13959.0,137.22,137.42,137.21,137.41,13959.0
2018-07-12 15:30:00,137.4,137.41,137.31,137.41,28043.0,137.4,137.41,137.31,137.41,28043.0
2018-07-12 15:35:00,137.41,137.43,137.13,137.35,38151.0,137.41,137.43,137.13,137.35,38151.0
2018-07-12 15:40:00,137.35,137.38,137.21,137.23,30657.0,137.35,137.38,137.21,137.23,30657.0
2018-07-12 15:45:00,137.21,137.35,137.13,137.34,43284.0,137.21,137.35,137.13,137.34,43284.0
2018-07-12 15:50:00,137.33,137.33,137.18,137.25,51893.0,137.33,137.33,137.18,137.25,51893.0
2018-07-12 15:55:00,137.24,137.53,137.24,137.46,106226.0,137.24,137.53,137.24,137.46,106226.0
2018-07-13 09:30:00,136.99,137.44,136.66,137.0,13375.0,136.99,137.44,136.66,137.0,13375.0
2018-07-13 09:35:00,136.89,136.95,136.13,136.48,8060.0,136.89,136.95,136.13,136.48,8060.0
2018-07-13 09:40:00,136.5,136.57,135.87,135.87,9136.0,136.5,136.57,135.87,135.87,9136.0
2018-07-13 09:45:00,135.88,135.95,135.68,135.78,6758.0,135.88,135.95,135.68,135.78,6758.0
2018-07-13 09:50:00,135.84,135.85,135.16,135.16,15422.0,135.84,135.85,135.16,135.16,15422.0
2018-07-13 09:55:00,135.26,135.83,134.87,135.61,24875.0,135.26,135.83,134.87,135.61,24875.0
2018-07-13 10:00:00,135.73,136.45,135.73,136.27,10482.0,135.73,136.45,135.73,136.27,10482.0
2018-07-13 10:05:00,136.35,136.42,136.1,136.26,17547.0,136.35,136.42,136.1,136.26,17547.0
2018-07-13 10:10:00,136.39,136.39,136.17,136.21,6761.0,136.39,136.39,136.17,136.21,6761.0
2018-07-13 10:15:00,136.21,136.4,136.2,136.21,2361.0,136.21,136.4,136.2,136.21,2361.0
2018-07-13 10:20:00,136.12,136.44,136.1,136.44,3562.0,136.12,136.44,136.1,136.44,3562.0
2018-07-13 10:25:00,136.47,136.66,136.35,136.36,4046.0,136.47,136.66,136.35,136.36,4046.0
2018-07-13 10:30:00,136.36,136.46,136.16,136.16,7533.0,136.36,136.46,136.16,136.16,7533.0
2018-07-13 10:35:00,136.13,136.3,136.07,136.09,6895.0,136.13,136.3,136.07,136.09,6895.0
2018-07-13 10:40:00,136.1,136.44,136.09,136.3,3500.0,136.1,136.44,136.09,136.3,3500.0
2018-07-13 10:45:00,136.35,136.52,136.34,136.36,9058.0,136.35,136.52,136.34,136.36,9058.0
2018-07-13 10:50:00,136.27,136.46,136.21,136.46,4744.0,136.27,136.46,136.21,136.46,4744.0
2018-07-13 10:55:00,136.36,136.38,136.25,136.36,3650.0,136.36,136.38,136.25,136.36,3650.0
2018-07-13 11:00:00,136.38,136.54,136.34,136.5,4107.0,136.38,136.54,136.34,136.5,4107.0
2018-07-13 11:05:00,136.5,136.59,136.36,136.44,4557.0,136.5,136.59,136.36,136.44,4557.0
2018-07-13 11:10:00,136.44,136.73,136.44,136.73,5685.0,136.44,136.73,136.44,136.73,5685.0
2018-07-13 11:15:00,136.82,136.95,136.75,136.84,5302.0,136.82,136.95,136.75,136.84,5302.0
2018-07-13 11:20:00,136.8,136.87,136.65,136.87,6986.0,136.8,136.87,136.65,136.87,6986.0
2018-07-13 11:25:00,136.87,136.96,136.71,136.72,2451.0,136.87,136.96,136.71,136.72,2451.0
2018-07-13 11:30:00,136.66,136.82,136.66,136.69,2500.0,136.66,136.82,136.66,136.69,2500.0
2018-07-13 11:35:00,136.68,136.68,136.44,136.5,2700.0,136.68,136.68,136.44,136.5,2700.0
2018-07-13 11:40:00,136.49,136.62,136.25,136.39,4700.0,136.49,136.62,136.25,136.39,4700.0
2018-07-13 11:45:00,136.51,136.51,136.27,136.46,4216.0,136.51,136.51,136.27,136.46,4216.0
2018-07-13 11:50:00,136.42,136.52,136.4,136.5,6159.0,136.42,136.52,136.4,136.5,6159.0
2018-07-13 11:55:00,136.46,136.5,136.36,136.46,6261.0,136.46,136.5,136.36,136.46,6261.0
2018-07-13 12:00:00,136.44,136.44,136.35,136.41,2811.0,136.44,136.44,136.35,136.41,2811.0
2018-07-13 12:05:00,136.5,136.59,136.5,136.59,1500.0,136.5,136.59,136.5,136.59,1500.0
2018-07-13 12:10:00,136.58,136.58,136.51,136.58,1200.0,136.58,136.58,136.51,136.58,1200.0
2018-07-13 12:15:00,136.64,136.75,136.58,136.75,2100.0,136.64,136.75,136.58,136.75,2100.0
2018-07-13 12:20:00,136.69,136.69,136.44,136.45,1377.0,136.69,136.69,136.44,136.45,1377.0
2018-07-13 12:25:00,136.48,136.57,136.41,136.57,2300.0,136.48,136.57,136.41,136.57,2300.0
2018-07-13 12:30:00,136.59,136.6,136.49,136.52,2092.0,136.59,136.6,136.49,136.52,2092.0
2018-07-13 12:35:00,136.45,136.59,136.42,136.46,2114.0,136.45,136.59,136.42,136.46,2114.0
2018-07-13 12:40:00,136.41,136.63,136.41,136.57,5827.0,136.41,136.63,136.41,136.57,5827.0
2018-07-13 12:45:00,136.53,136.72,136.53,136.62,3300.0,136.53,136.72,136.53,136.62,3300.0
2018-07-13 12:50:00,136.65,136.66,136.53,136.53,20652.0,136.65,136.66,136.53,136.53,20652.0
2018-07-13 12:55:00,136.56,136.62,136.44,136.46,2875.0,136.56,136.62,136.44,136.46,2875.0
2018-07-13 13:00:00,136.49,136.61,136.49,136.55,9195.0,136.49,136.61,136.49,136.55,9195.0
2018-07-13 13:05:00,136.57,136.75,136.52,136.68,10141.0,136.57,136.75,136.52,136.68,10141.0
2018-07-13 13:10:00,136.65,136.71,136.55,136.59,8185.0,136.65,136.71,136.55,136.59,8185.0
2018-07-13 13:15:00,136.6,136.6,136.43,136.54,20819.0,136.6,136.6,136.43,136.54,20819.0
2018-07-13 13:20:00,136.5,136.75,136.49,136.7,11163.0,136.5,136.75,136.49,136.7,11163.0
2018-07-13 13:25:00,136.72,136.83,136.7,136.83,3444.0,136.72,136.83,136.7,136.83,3444.0
2018-07-13 13:30:00,136.81,136.84,136.58,136.58,7724.0,136.81,136.84,136.58,136.58,7724.0
2018-07-13 13:35:00,136.56,136.67,136.55,136.67,33255.0,136.56,136.67,136.55,136.67,33255.0
2018-07-13 13:40:00,136.64,136.72,136.58,136.65,5006.0,136.64,136.72,136.58,136.65,5006.0
2018-07-13 13:45:00,136.67,136.68,136.51,136.51,2700.0,136.67,136.68,136.51,136.51,2700.0
2018-07-13 13:50:00,136.48,136.52,136.44,136.44,4712.0,136.48,136.52,136.44,136.44,4712.0
2018-07-13 13:55:00,136.45,136.46,136.39,136.39,2800.0,136.45,136.46,136.39,136.39,2800.0
2018-07-13 14:00:00,136.36,136.44,136.29,136.44,3315.0,136.36,136.44,136.29,136.44,3315.0
2018-07-13 14:05:00,136.48,136.56,136.48,136.5,5468.0,136.48,136.56,136.48,136.5,5468.0
2018-07-13 14:10:00,136.52,136.57,136.52,136.57,1100.0,136.52,136.57,136.52,136.57,1100.0
2018-07-13 14:15:00,136.59,136.63,136.53,136.63,4797.0,136.59,136.63,136.53,136.63,4797.0
2018-07-13 14:20:00,136.64,136.82,136.62,136.71,4052.0,136.64,136.82,136.62,136.71,4052.0
2018-07-13 14:25:00,136.66,136.66,136.55,136.59,1800.0,136.66,136.66,136.55,136.59,1800.0
2018-07-13 14:30:00,136.6,136.6,136.55,136.59,1684.0,136.6,136.6,136.55,136.59,1684.0
2018-07-13 14:35:00,136.62,136.65,136.55,136.59,3675.0,136.62,136.65,136.55,136.59,3675.0
2018-07-13 14:40:00,136.63,136.75,136.63,136.72,7668.0,136.63,136.75,136.63,136.72,7668.0
2018-07-13 14:45:00,136.72,136.95,136.72,136.95,5044.0,136.72,136.95,136.72,136.95,5044.0
2018-07-13 14:50:00,136.92,136.98,136.92,136.94,4973.0,136.92,136.98,136.92,136.94,4973.0
2018-07-13 14:55:00,136.98,137.08,136.7,136.7,25245.0,136.98,137.08,136.7,136.7,25245.0
2018-07-13 15:00:00,136.69,136.95,136.68,136.86,16917.0,136.69,136.95,136.68,136.86,16917.0
2018-07-13 15:05:00,136.93,136.94,136.76,136.84,6976.0,136.93,136.94,136.76,136.84,6976.0
2018-07-13 15:10:00,136.82,136.86,136.77,136.83,18843.0,136.82,136.86,136.77,136.83,18843.0
2018-07-13 15:15:00,136.82,137.04,136.79,136.9,7600.0,136.82,137.04,136.79,136.9,7600.0
2018-07-13 15:20:00,136.9,136.98,136.87,136.9,5100.0,136.9,136.98,136.87,136.9,5100.0
2018-07-13 15:25:00,136.89,137.01,136.88,136.99,5494.0,136.89,137.01,136.88,136.99,5494.0
2018-07-13 15:30:00,136.98,137.24,136.97,137.24,9625.0,136.98,137.24,136.97,137.24,9625.0
2018-07-13 15:35:00,137.22,137.35,137.19,137.3,15179.0,137.22,137.35,137.19,137.3,15179.0
2018-07-13 15:40:00,137.32,137.32,137.11,137.18,18558.0,137.32,137.32,137.11,137.18,18558.0
2018-07-13 15:45:00,137.16,137.16,136.97,136.98,16184.0,137.16,137.16,136.97,136.98,16184.0
2018-07-13 15:50:00,136.99,137.27,136.99,137.24,56872.0,136.99,137.27,136.99,137.24,56872.0
2018-07-13 15:55:00,137.25,137.35,137.19,137.21,71724.0,137.25,137.35,137.19,137.21,71724.0
2018-07-16 09:30:00,136.62,137.32,136.33,137.0,21251.0,136.62,137.32,136.33,137.0,21251.0
2018-07-16 09:35:00,136.99,137.01,136.36,136.5,40697.0,136.99,137.01,136.36,136.5,40697.0
2018-07-16 09:40:00,136.47,136.47,136.12,136.34,5689.0,136.47,136.47,136.12,136.34,5689.0
2018-07-16 09:45:00,136.44,136.56,136.2,136.55,7600.0,136.44,136.56,136.2,136.55,7600.0
2018-07-16 09:50:00,136.54,136.73,136.48,136.48,8902.0,136.54,136.73,136.48,136.48,8902.0
2018-07-16 09:55:00,136.57,136.89,136.46,136.84,51643.0,136.57,136.89,136.46,136.84,51643.0
2018-07-16 10:00:00,136.8,136.92,136.66,136.92,15252.0,136.8,136.92,136.66,136.92,15252.0
2018-07-16 10:05:00,136.83,136.84,136.61,136.72,4741.0,136.83,136.84,136.61,136.72,4741.0
2018-07-16 10:10:00,136.71,136.72,136.46,136.49,10230.0,136.71,136.72,136.46,136.49,10230.0
2018-07-16 10:15:00,136.53,136.56,136.35,136.35,4689.0,136.53,136.56,136.35,136.35,4689.0
2018-07-16 10:20:00,136.37,136.53,136.29,136.4,3740.0,136.37,136.53,136.29,136.4,3740.0
2018-07-16 10:25:00,136.41,136.49,136.39,136.46,2494.0,136.41,136.49,136.39,136.46,2494.0
2018-07-16 10:30:00,136.49,136.66,136.42,136.65,5626.0,136.49,136.66,136.42,136.65,5626.0
2018-07-16 10:35:00,136.61,136.62,136.37,136.5,8406.0,136.61,136.62,136.37,136.5,8406.0
2018-07-16 10:40:00,136.45,136.51,136.32,136.4,4457.0,136.45,136.51,136.32,136.4,4457.0
2018-07-16 10:45:00,136.38,136.38,136.19,136.2,4900.0,136.38,136.38,136.19,136.2,4900.0
2018-07-16 10:50:00,136.24,136.31,136.17,136.26,8544.0,136.24,136.31,136.17,136.26,8544.0
2018-07-16 10:55:00,136.24,136.24,135.93,135.93,6845.0,136.24,136.24,135.93,135.93,6845.0
2018-07-16 11:00:00,135.89,136.03,135.89,135.97,6870.0,135.89,136.03,135.89,135.97,6870.0
2018-07-16 11:05:00,136.02,136.02,135.76,135.77,2676.0,136.02,136.02,135.76,135.77,2676.0
2018-07-16 11:10:00,135.79,136.02,135.76,135.94,3800.0,135.79,136.02,135.76,135.94,3800.0
2018-07-16 11:15:00,135.89,136.09,135.89,136.09,2200.0,135.89,136.09,135.89,136.09,2200.0
2018-07-16 11:20:00,136.11,136.21,136.02,136.16,4066.0,136.11,136.21,136.02,136.16,4066.0
2018-07-16 11:25:00,136.11,136.18,136.07,136.11,2700.0,136.11,136.18,136.07,136.11,2700.0
2018-07-16 11:30:00,136.09,136.28,136.09,136.25,2942.0,136.09,136.28,136.09,136.25,2942.0
2018-07-16 11:35:00,136.23,136.63,136.23,136.63,5214.0,136.23,136.63,136.23,136.63,5214.0
2018-07-16 11:40:00,136.61,136.71,136.52,136.54,5903.0,136.61,136.71,136.52,136.54,5903.0
2018-07-16 11:45:00,136.57,136.58,136.35,136.58,2950.0,136.57,136.58,136.35,136.58,2950.0
2018-07-16 11:50:00,136.62,136.64,136.56,136.57,2947.0,136.62,136.64,136.56,136.57,2947.0
2018-07-16 11:55:00,136.56,136.65,136.55,136.55,4800.0,136.56,136.65,136.55,136.55,4800.0
2018-07-16 12:00:00,136.51,136.51,136.42,136.46,2449.0,136.51,136.51,136.42,136.46,2449.0
2018-07-16 12:05:00,136.45,136.65,136.44,136.53,4283.0,136.45,136.65,136.44,136.53,4283.0
2018-07-16 12:10:00,136.56,136.56,136.46,136.55,5252.0,136.56,136.56,136.46,136.55,5252.0
2018-07-16 12:15:00,136.52,136.6,136.48,136.49,1209.0,136.52,136.6,136.48,136.49,1209.0
2018-07-16 12:20:00,136.44,136.74,136.44,136.66,2600.0,136.44,136.74,136.44,136.66,2600.0
2018-07-16 12:25:00,136.71,136.8,136.62,136.67,8400.0,136.71,136.8,136.62,136.67,8400.0
2018-07-16 12:30:00,136.65,136.65,136.58,136.63,3400.0,136.65,136.65,136.58,136.63,3400.0
2018-07-16 12:35:00,136.64,136.7,136.55,136.56,7400.0,136.64,136.7,136.55,136.56,7400.0
2018-07-16 12:40:00,136.54,136.59,136.33,136.37,6122.0,136.54,136.59,136.33,136.37,6122.0
2018-07-16 12:45:00,136.35,136.38,136.14,136.14,5110.0,136.35,136.38,136.14,136.14,5110.0
2018-07-16 12:50:00,136.18,136.29,136.11,136.26,3096.0,136.18,136.29,136.11,136.26,3096.0
2018-07-16 12:55:00,136.35,136.37,136.32,136.32,1300.0,136.35,136.37,136.32,136.32,1300.0
2018-07-16 13:00:00,136.28,136.32,136.19,136.29,6192.0,136.28,136.32,136.19,136.29,6192.0
2018-07-16 13:05:00,136.3,136.41,136.28,136.32,2901.0,136.3,136.41,136.28,136.32,2901.0
2018-07-16 13:10:00,136.28,136.44,136.21,136.35,7282.0,136.28,136.44,136.21,136.35,7282.0
2018-07-16 13:15:00,136.34,136.46,136.29,136.33,4827.0,136.34,136.46,136.29,136.33,4827.0
2018-07-16 13:20:00,136.31,136.37,136.25,136.3,4700.0,136.31,136.37,136.25,136.3,4700.0
2018-07-16 13:25:00,136.29,136.29,136.13,136.13,4061.0,136.29,136.29,136.13,136.13,4061.0
2018-07-16 13:30:00,136.11,136.16,136.1,136.13,4300.0,136.11,136.16,136.1,136.13,4300.0
2018-07-16 13:35:00,136.14,136.46,136.11,136.46,12370.0,136.14,136.46,136.11,136.46,12370.0
2018-07-16 13:40:00,136.44,136.44,136.33,136.34,1700.0,136.44,136.44,136.33,136.34,1700.0
2018-07-16 13:45:00,136.32,136.39,136.32,136.35,1400.0,136.32,136.39,136.32,136.35,1400.0
2018-07-16 13:50:00,136.32,136.35,136.25,136.25,3100.0,136.32,136.35,136.25,136.25,3100.0
2018-07-16 13:55:00,136.32,136.36,136.28,136.3,4199.0,136.32,136.36,136.28,136.3,4199.0
2018-07-16 14:00:00,136.29,136.33,136.23,136.27,4479.0,136.29,136.33,136.23,136.27,4479.0
2018-07-16 14:05:00,136.3,136.34,136.23,136.24,3618.0,136.3,136.34,136.23,136.24,3618.0
2018-07-16 14:10:00,136.25,136.31,136.2,136.27,4000.0,136.25,136.31,136.2,136.27,4000.0
2018-07-16 14:15:00,136.26,136.37,136.26,136.37,2500.0,136.26,136.37,136.26,136.37,2500.0
2018-07-16 14:20:00,136.33,136.45,136.27,136.4,4534.0,136.33,136.45,136.27,136.4,4534.0
2018-07-16 14:25:00,136.4,136.43,136.28,136.28,3709.0,136.4,136.43,136.28,136.28,3709.0
2018-07-16 14:30:00,136.32,136.39,136.31,136.33,3450.0,136.32,136.39,136.31,136.33,3450.0
2018-07-16 14:35:00,136.3,136.3,136.22,136.22,1800.0,136.3,136.3,136.22,136.22,1800.0
2018-07-16 14:40:00,136.22,136.23,135.99,136.07,4800.0,136.22,136.23,135.99,136.07,4800.0
2018-07-16 14:45:00,136.03,136.13,135.91,136.04,6200.0,136.03,136.13,135.91,136.04,6200.0
2018-07-16 14:50:00,136.06,136.06,135.92,135.97,3407.0,136.06,136.06,135.92,135.97,3407.0
2018-07-16 14:55:00,135.97,136.02,135.85,135.87,4173.0,135.97,136.02,135.85,135.87,4173.0
2018-07-16 15:00:00,135.9,135.9,135.78,135.78,6511.0,135.9,135.9,135.78,135.78,6511.0
2018-07-16 15:05:00,135.82,135.95,135.78,135.92,11427.0,135.82,135.95,135.78,135.92,11427.0
2018-07-16 15:10:00,135.9,135.97,135.87,135.92,5250.0,135.9,135.97,135.87,135.92,5250.0
2018-07-16 15:15:00,135.92,135.99,135.9,135.96,8126.0,135.92,135.99,135.9,135.96,8126.0
2018-07-16 15:20:00,135.98,136.07,135.95,136.01,9578.0,135.98,136.07,135.95,136.01,9578.0
2018-07-16 15:25:00,136.0,136.01,135.92,135.92,9700.0,136.0,136.01,135.92,135.92,9700.0
2018-07-16 15:30:00,135.99,136.02,135.94,136.0,5874.0,135.99,136.02,135.94,136.0,5874.0
2018-07-16 15:35:00,136.01,136.09,135.97,136.04,8362.0,136.01,136.09,135.97,136.04,8362.0
2018-07-16 15:40:00,136.04,136.17,136.03,136.09,9656.0,136.04,136.17,136.03,136.09,9656.0
2018-07-16 15:45:00,136.07,136.1,135.98,136.02,14663.0,136.07,136.1,135.98,136.02,14663.0
2018-07-16 15:50:00,135.98,136.26,135.96,136.18,23125.0,135.98,136.26,135.96,136.18,23125.0
2018-07-16 15:55:00,136.21,136.37,136.18,136.24,99602.0,136.21,136.37,136.18,136.24,99602.0
2018-07-17 09:30:00,134.81,135.31,134.44,134.93,28703.0,134.81,135.31,134.44,134.93,28703.0
2018-07-17 09:35:00,134.88,135.35,134.86,135.02,19533.0,134.88,135.35,134.86,135.02,19533.0
2018-07-17 09:40:00,135.19,135.41,135.03,135.16,10400.0,135.19,135.41,135.03,135.16,10400.0
2018-07-17 09:45:00,135.22,135.56,135.14,135.36,7225.0,135.22,135.56,135.14,135.36,7225.0
2018-07-17 09:50:00,135.4,135.48,135.27,135.28,4900.0,135.4,135.48,135.27,135.28,4900.0
2018-07-17 09:55:00,135.29,135.3,135.1,135.26,4900.0,135.29,135.3,135.1,135.26,4900.0
2018-07-17 10:00:00,135.32,135.4,134.75,134.98,10234.0,135.32,135.4,134.75,134.98,10234.0
2018-07-17 10:05:00,135.01,135.66,135.0,135.58,9576.0,135.01,135.66,135.0,135.58,9576.0
2018-07-17 10:10:00,135.44,135.55,135.29,135.5,3400.0,135.44,135.55,135.29,135.5,3400.0
2018-07-17 10:15:00,135.48,135.61,135.26,135.26,1300.0,135.48,135.61,135.26,135.26,1300.0
2018-07-17 10:20:00,135.37,135.54,135.22,135.42,4246.0,135.37,135.54,135.22,135.42,4246.0
2018-07-17 10:25:00,135.35,135.5,135.35,135.38,1899.0,135.35,135.5,135.35,135.38,1899.0
2018-07-17 10:30:00,135.46,135.63,135.44,135.51,3422.0,135.46,135.63,135.44,135.51,3422.0
2018-07-17 10:35:00,135.57,135.63,135.41,135.41,1950.0,135.57,135.63,135.41,135.41,1950.0
2018-07-17 10:40:00,135.47,135.67,135.36,135.67,2300.0,135.47,135.67,135.36,135.67,2300.0
2018-07-17 10:45:00,135.74,135.83,135.64,135.76,6700.0,135.74,135.83,135.64,135.76,6700.0
2018-07-17 10:50:00,135.81,135.81,135.57,135.71,8365.0,135.81,135.81,135.57,135.71,8365.0
2018-07-17 10:55:00,135.71,135.79,135.57,135.57,3610.0,135.71,135.79,135.57,135.57,3610.0
2018-07-17 11:00:00,135.52,135.6,135.42,135.52,12666.0,135.52,135.6,135.42,135.52,12666.0
2018-07-17 11:05:00,135.55,135.82,135.47,135.82,15653.0,135.55,135.82,135.47,135.82,15653.0
2018-07-17 11:10:00,135.77,136.04,135.77,135.96,4124.0,135.77,136.04,135.77,135.96,4124.0
2018-07-17 11:15:00,135.97,135.97,135.77,135.82,3501.0,135.97,135.97,135.77,135.82,3501.0
2018-07-17 11:20:00,135.83,135.93,135.83,135.93,900.0,135.83,135.93,135.83,135.93,900.0
2018-07-17 11:25:00,135.91,135.91,135.73,135.75,3600.0,135.91,135.91,135.73,135.75,3600.0
2018-07-17 11:30:00,135.78,135.98,135.72,135.98,4275.0,135.78,135.98,135.72,135.98,4275.0
2018-07-17 11:35:00,135.99,136.12,135.99,136.01,3690.0,135.99,136.12,135.99,136.01,3690.0
2018-07-17 11:40:00,136.06,136.26,136.02,136.26,5637.0,136.06,136.26,136.02,136.26,5637.0
2018-07-17 11:45:00,136.33,136.47,136.33,136.46,800.0,136.33,136.47,136.33,136.46,800.0
2018-07-17 11:50:00,136.48,136.5,136.3,136.42,3149.0,136.48,136.5,136.3,136.42,3149.0
2018-07-17 11:55:00,136.46,136.51,136.4,136.44,1600.0,136.46,136.51,136.4,136.44,1600.0
2018-07-17 12:00:00,136.52,136.52,136.21,136.27,2186.0,136.52,136.52,136.21,136.27,2186.0
2018-07-17 12:05:00,136.33,136.36,136.24,136.34,1800.0,136.33,136.36,136.24,136.34,1800.0
2018-07-17 12:10:00,136.37,136.56,136.33,136.56,3806.0,136.37,136.56,136.33,136.56,3806.0
2018-07-17 12:15:00,136.58,136.81,136.58,136.68,2400.0,136.58,136.81,136.58,136.68,2400.0
2018-07-17 12:20:00,136.73,136.79,136.63,136.79,3865.0,136.73,136.79,136.63,136.79,3865.0
2018-07-17 12:25:00,136.79,136.95,136.74,136.9,2833.0,136.79,136.95,136.74,136.9,2833.0
2018-07-17 12:30:00,136.92,137.06,136.89,137.01,6400.0,136.92,137.06,136.89,137.01,6400.0
2018-07-17 12:35:00,137.03,137.03,136.84,136.94,3227.0,137.03,137.03,136.84,136.94,3227.0
2018-07-17 12:40:00,136.99,137.09,136.91,136.95,3300.0,136.99,137.09,136.91,136.95,3300.0
2018-07-17 12:45:00,136.96,136.99,136.75,136.92,4350.0,136.96,136.99,136.75,136.92,4350.0
2018-07-17 12:50:00,136.97,137.02,136.89,136.97,3783.0,136.97,137.02,136.89,136.97,3783.0
2018-07-17 12:55:00,137.01,137.11,136.91,136.95,2772.0,137.01,137.11,136.91,136.95,2772.0
2018-07-17 13:00:00,136.98,137.09,136.98,137.01,1959.0,136.98,137.09,136.98,137.01,1959.0
2018-07-17 13:05:00,137.04,137.23,137.0,137.23,2851.0,137.04,137.23,137.0,137.23,2851.0
2018-07-17 13:10:00,137.23,137.39,137.2,137.27,4708.0,137.23,137.39,137.2,137.27,4708.0
2018-07-17 13:15:00,137.23,137.23,137.07,137.1,5800.0,137.23,137.23,137.07,137.1,5800.0
2018-07-17 13:20:00,137.12,137.14,136.89,137.06,5825.0,137.12,137.14,136.89,137.06,5825.0
2018-07-17 13:25:00,137.06,137.24,137.06,137.24,5150.0,137.06,137.24,137.06,137.24,5150.0
2018-07-17 13:30:00,137.23,137.3,137.04,137.04,21541.0,137.23,137.3,137.04,137.04,21541.0
2018-07-17 13:35:00,137.09,137.16,136.95,137.09,14081.0,137.09,137.16,136.95,137.09,14081.0
2018-07-17 13:40:00,137.12,137.14,136.89,136.97,10301.0,137.12,137.14,136.89,136.97,10301.0
2018-07-17 13:45:00,137.0,137.07,136.92,137.03,8268.0,137.0,137.07,136.92,137.03,8268.0
2018-07-17 13:50:00,137.05,137.1,136.96,136.98,5679.0,137.05,137.1,136.96,136.98,5679.0
2018-07-17 13:55:00,137.01,137.01,136.64,136.82,5430.0,137.01,137.01,136.64,136.82,5430.0
2018-07-17 14:00:00,136.79,136.79,136.54,136.55,2424.0,136.79,136.79,136.54,136.55,2424.0
2018-07-17 14:05:00,136.62,136.75,136.57,136.58,6885.0,136.62,136.75,136.57,136.58,6885.0
2018-07-17 14:10:00,136.56,136.59,136.43,136.45,7011.0,136.56,136.59,136.43,136.45,7011.0
2018-07-17 14:15:00,136.44,136.48,136.35,136.46,3945.0,136.44,136.48,136.35,136.46,3945.0
2018-07-17 14:20:00,136.48,136.57,136.42,136.52,8100.0,136.48,136.57,136.42,136.52,8100.0
2018-07-17 14:25:00,136.54,136.58,136.47,136.49,16319.0,136.54,136.58,136.47,136.49,16319.0
2018-07-17 14:30:00,136.47,136.59,136.44,136.58,9936.0,136.47,136.59,136.44,136.58,9936.0
2018-07-17 14:35:00,136.58,136.8,136.57,136.66,5200.0,136.58,136.8,136.57,136.66,5200.0
2018-07-17 14:40:00,136.65,136.77,136.64,136.71,7410.0,136.65,136.77,136.64,136.71,7410.0
2018-07-17 14:45:00,136.78,136.85,136.73,136.8,4808.0,136.78,136.85,136.73,136.8,4808.0
2018-07-17 14:50:00,136.8,136.83,136.66,136.71,9545.0,136.8,136.83,136.66,136.71,9545.0
2018-07-17 14:55:00,136.63,136.63,136.44,136.44,12600.0,136.63,136.63,136.44,136.44,12600.0
2018-07-17 15:00:00,136.44,136.51,136.38,136.42,19119.0,136.44,136.51,136.38,136.42,19119.0
2018-07-17 15:05:00,136.46,136.55,136.43,136.5,34605.0,136.46,136.55,136.43,136.5,34605.0
2018-07-17 15:10:00,136.49,136.55,136.49,136.54,21800.0,136.49,136.55,136.49,136.54,21800.0
2018-07-17 15:15:00,136.53,136.56,136.44,136.49,17011.0,136.53,136.56,136.44,136.49,17011.0
2018-07-17 15:20:00,136.47,136.55,136.44,136.51,11148.0,136.47,136.55,136.44,136.51,11148.0
2018-07-17 15:25:00,136.52,136.56,136.43,136.47,19088.0,136.52,136.56,136.43,136.47,19088.0
2018-07-17 15:30:00,136.47,136.48,136.33,136.45,26754.0,136.47,136.48,136.33,136.45,26754.0
2018-07-17 15:35:00,136.43,136.52,136.37,136.51,11567.0,136.43,136.52,136.37,136.51,11567.0
2018-07-17 15:40:00,136.5,136.68,136.48,136.66,24127.0,136.5,136.68,136.48,136.66,24127.0
2018-07-17 15:45:00,136.67,136.68,136.49,136.51,29059.0,136.67,136.68,136.49,136.51,29059.0
2018-07-17 15:50:00,136.5,136.55,136.45,136.55,35328.0,136.5,136.55,136.45,136.55,35328.0
2018-07-17 15:55:00,136.53,136.59,136.52,136.57,78152.0,136.53,136.59,136.52,136.57,78152.0
2018-07-18 09:30:00,136.55,137.12,136.32,136.63,18086.0,136.55,137.12,136.32,136.63,18086.0
2018-07-18 09:35:00,136.51,136.73,136.23,136.26,14800.0,136.51,136.73,136.23,136.26,14800.0
2018-07-18 09:40:00,136.15,136.29,135.84,136.29,39065.0,136.15,136.29,135.84,136.29,39065.0
2018-07-18 09:45:00,136.22,136.54,135.96,136.42,19674.0,136.22,136.54,135.96,136.42,19674.0
2018-07-18 09:50:00,136.42,136.48,136.16,136.4,6624.0,136.42,136.48,136.16,136.4,6624.0
2018-07-18 09:55:00,136.36,136.49,136.12,136.49,8239.0,136.36,136.49,136.12,136.49,8239.0
2018-07-18 10:00:00,136.47,136.61,136.33,136.36,6167.0,136.47,136.61,136.33,136.36,6167.0
2018-07-18 10:05:00,136.36,136.71,136.21,136.64,41500.0,136.36,136.71,136.21,136.64,41500.0
2018-07-18 10:10:00,136.71,136.76,136.59,136.61,6600.0,136.71,136.76,136.59,136.61,6600.0
2018-07-18 10:15:00,136.55,136.55,136.2,136.29,4798.0,136.55,136.55,136.2,136.29,4798.0
2018-07-18 10:20:00,136.28,136.5,136.28,136.4,3944.0,136.28,136.5,136.28,136.4,3944.0
2018-07-18 10:25:00,136.39,136.76,136.39,136.56,6797.0,136.39,136.76,136.39,136.56,6797.0
2018-07-18 10:30:00,136.58,136.64,136.37,136.48,11000.0,136.58,136.64,136.37,136.48,11000.0
2018-07-18 10:35:00,136.4,136.6,136.27,136.56,13583.0,136.4,136.6,136.27,136.56,13583.0
2018-07-18 10:40:00,136.57,136.65,136.44,136.57,22861.0,136.57,136.65,136.44,136.57,22861.0
2018-07-18 10:45:00,136.6,136.79,136.59,136.78,3932.0,136.6,136.79,136.59,136.78,3932.0
2018-07-18 10:50:00,136.81,136.96,136.47,136.66,20309.0,136.81,136.96,136.47,136.66,20309.0
2018-07-18 10:55:00,136.7,136.85,136.7,136.84,9940.0,136.7,136.85,136.7,136.84,9940.0
2018-07-18 11:00:00,136.81,136.93,136.72,136.83,5858.0,136.81,136.93,136.72,136.83,5858.0
2018-07-18 11:05:00,136.88,137.07,136.87,136.97,5200.0,136.88,137.07,136.87,136.97,5200.0
2018-07-18 11:10:00,136.94,137.21,136.94,137.21,7454.0,136.94,137.21,136.94,137.21,7454.0
2018-07-18 11:15:00,137.28,137.42,137.28,137.29,4300.0,137.28,137.42,137.28,137.29,4300.0
2018-07-18 11:20:00,137.29,137.37,137.19,137.28,6060.0,137.29,137.37,137.19,137.28,6060.0
2018-07-18 11:25:00,137.25,137.41,137.24,137.39,3824.0,137.25,137.41,137.24,137.39,3824.0
2018-07-18 11:30:00,137.42,137.64,137.33,137.62,8600.0,137.42,137.64,137.33,137.62,8600.0
2018-07-18 11:35:00,137.67,137.67,137.42,137.43,5095.0,137.67,137.67,137.42,137.43,5095.0
2018-07-18 11:40:00,137.39,137.46,137.2,137.42,5000.0,137.39,137.46,137.2,137.42,5000.0
2018-07-18 11:45:00,137.43,137.68,137.43,137.54,6095.0,137.43,137.68,137.43,137.54,6095.0
2018-07-18 11:50:00,137.46,137.65,137.43,137.44,3866.0,137.46,137.65,137.43,137.44,3866.0
2018-07-18 11:55:00,137.44,137.52,137.38,137.52,3309.0,137.44,137.52,137.38,137.52,3309.0
2018-07-18 12:00:00,137.57,137.6,137.39,137.44,4000.0,137.57,137.6,137.39,137.44,4000.0
2018-07-18 12:05:00,137.4,137.46,137.34,137.43,7222.0,137.4,137.46,137.34,137.43,7222.0
2018-07-18 12:10:00,137.42,137.47,137.25,137.33,4355.0,137.42,137.47,137.25,137.33,4355.0
2018-07-18 12:15:00,137.22,137.22,137.14,137.16,1700.0,137.22,137.22,137.14,137.16,1700.0
2018-07-18 12:20:00,137.18,137.28,137.15,137.28,3765.0,137.18,137.28,137.15,137.28,3765.0
2018-07-18 12:25:00,137.28,137.39,137.24,137.38,3738.0,137.28,137.39,137.24,137.38,3738.0
2018-07-18 12:30:00,137.39,137.42,137.34,137.34,1800.0,137.39,137.42,137.34,137.34,1800.0
2018-07-18 12:35:00,137.37,137.38,137.05,137.31,6169.0,137.37,137.38,137.05,137.31,6169.0
2018-07-18 12:40:00,137.27,137.35,137.24,137.31,2044.0,137.27,137.35,137.24,137.31,2044.0
2018-07-18 12:45:00,137.26,137.43,137.26,137.43,4200.0,137.26,137.43,137.26,137.43,4200.0
2018-07-18 12:50:00,137.47,137.48,137.36,137.46,8513.0,137.47,137.48,137.36,137.46,8513.0
2018-07-18 12:55:00,137.49,137.49,137.19,137.21,8595.0,137.49,137.49,137.19,137.21,8595.0
2018-07-18 13:00:00,137.21,137.35,137.06,137.34,4820.0,137.21,137.35,137.06,137.34,4820.0
2018-07-18 13:05:00,137.38,137.4,137.28,137.36,4685.0,137.38,137.4,137.28,137.36,4685.0
2018-07-18 13:10:00,137.4,137.42,137.31,137.31,1740.0,137.4,137.42,137.31,137.31,1740.0
2018-07-18 13:15:00,137.33,137.37,137.28,137.31,5400.0,137.33,137.37,137.28,137.31,5400.0
2018-07-18 13:20:00,137.33,137.35,137.26,137.26,9950.0,137.33,137.35,137.26,137.26,9950.0
2018-07-18 13:25:00,137.3,137.3,137.21,137.23,4925.0,137.3,137.3,137.21,137.23,4925.0
2018-07-18 13:30:00,137.23,137.27,137.15,137.19,4366.0,137.23,137.27,137.15,137.19,4366.0
2018-07-18 13:35:00,137.18,137.21,137.03,137.03,5338.0,137.18,137.21,137.03,137.03,5338.0
2018-07-18 13:40:00,137.03,137.12,137.01,137.05,3500.0,137.03,137.12,137.01,137.05,3500.0
2018-07-18 13:45:00,137.04,137.08,137.01,137.04,10810.0,137.04,137.08,137.01,137.04,10810.0
2018-07-18 13:50:00,137.03,137.03,136.77,136.78,9484.0,137.03,137.03,136.77,136.78,9484.0
2018-07-18 13:55:00,136.74,136.87,136.74,136.87,8311.0,136.74,136.87,136.74,136.87,8311.0
2018-07-18 14:00:00,136.87,136.97,136.81,136.88,10135.0,136.87,136.97,136.81,136.88,10135.0
2018-07-18 14:05:00,136.91,137.07,136.79,137.05,35248.0,136.91,137.07,136.79,137.05,35248.0
2018-07-18 14:10:00,137.01,137.15,137.0,137.15,4875.0,137.01,137.15,137.0,137.15,4875.0
2018-07-18 14:15:00,137.13,137.21,137.07,137.18,25982.0,137.13,137.21,137.07,137.18,25982.0
2018-07-18 14:20:00,137.15,137.39,137.11,137.37,10423.0,137.15,137.39,137.11,137.37,10423.0
2018-07-18 14:25:00,137.4,137.55,137.31,137.47,6957.0,137.4,137.55,137.31,137.47,6957.0
2018-07-18 14:30:00,137.51,137.55,137.42,137.55,9226.0,137.51,137.55,137.42,137.55,9226.0
2018-07-18 14:35:00,137.54,137.59,137.48,137.5,10203.0,137.54,137.59,137.48,137.5,10203.0
2018-07-18 14:40:00,137.52,137.63,137.44,137.62,16011.0,137.52,137.63,137.44,137.62,16011.0
2018-07-18 14:45:00,137.59,137.84,137.59,137.76,12218.0,137.59,137.84,137.59,137.76,12218.0
2018-07-18 14:50:00,137.77,137.77,137.43,137.68,12973.0,137.77,137.77,137.43,137.68,12973.0
2018-07-18 14:55:00,137.67,137.7,137.58,137.67,17375.0,137.67,137.7,137.58,137.67,17375.0
2018-07-18 15:00:00,137.72,137.79,137.64,137.79,5900.0,137.72,137.79,137.64,137.79,5900.0
2018-07-18 15:05:00,137.81,137.89,137.79,137.88,6832.0,137.81,137.89,137.79,137.88,6832.0
2018-07-18 15:10:00,137.84,137.93,137.84,137.92,9439.0,137.84,137.93,137.84,137.92,9439.0
2018-07-18 15:15:00,137.88,137.96,137.86,137.91,12669.0,137.88,137.96,137.86,137.91,12669.0
2018-07-18 15:20:00,137.89,137.89,137.48,137.48,19400.0,137.89,137.89,137.48,137.48,19400.0
2018-07-18 15:25:00,137.42,137.43,137.35,137.43,8949.0,137.42,137.43,137.35,137.43,8949.0
2018-07-18 15:30:00,137.43,137.64,137.41,137.43,13772.0,137.43,137.64,137.41,137.43,13772.0
2018-07-18 15:35:00,137.46,137.46,137.28,137.28,17015.0,137.46,137.46,137.28,137.28,17015.0
2018-07-18 15:40:00,137.3,137.43,137.23,137.4,18024.0,137.3,137.43,137.23,137.4,18024.0
2018-07-18 15:45:00,137.38,137.4,137.32,137.37,33740.0,137.38,137.4,137.32,137.37,33740.0
2018-07-18 15:50:00,137.36,137.7,137.34,137.48,45338.0,137.36,137.7,137.34,137.48,45338.0
2018-07-18 15:55:00,137.49,137.55,137.37,137.43,93693.0,137.49,137.55,137.37,137.43,93693.0
2018-07-19 09:30:00,137.04,137.04,136.15,136.47,22722.0,137.04,137.04,136.15,136.47,22722.0
2018-07-19 09:35:00,136.48,136.76,136.43,136.59,27700.0,136.48,136.76,136.43,136.59,27700.0
2018-07-19 09:40:00,136.59,136.6,136.23,136.23,9900.0,136.59,136.6,136.23,136.23,9900.0
2018-07-19 09:45:00,136.17,136.51,135.89,135.9,15150.0,136.17,136.51,135.89,135.9,15150.0
2018-07-19 09:50:00,135.88,135.88,135.12,135.19,13501.0,135.88,135.88,135.12,135.19,13501.0
2018-07-19 09:55:00,135.21,135.51,134.74,135.51,40846.0,135.21,135.51,134.74,135.51,40846.0
2018-07-19 10:00:00,135.32,135.5,135.25,135.47,13466.0,135.32,135.5,135.25,135.47,13466.0
2018-07-19 10:05:00,135.46,135.59,135.3,135.4,7177.0,135.46,135.59,135.3,135.4,7177.0
2018-07-19 10:10:00,135.31,135.41,135.12,135.31,7500.0,135.31,135.41,135.12,135.31,7500.0
2018-07-19 10:15:00,135.29,135.35,135.1,135.18,6997.0,135.29,135.35,135.1,135.18,6997.0
2018-07-19 10:20:00,135.22,135.55,135.14,135.38,41732.0,135.22,135.55,135.14,135.38,41732.0
2018-07-19 10:25:00,135.4,135.81,135.39,135.74,30153.0,135.4,135.81,135.39,135.74,30153.0
2018-07-19 10:30:00,135.72,135.81,135.37,135.8,7115.0,135.72,135.81,135.37,135.8,7115.0
2018-07-19 10:35:00,135.72,135.78,135.31,135.47,5956.0,135.72,135.78,135.31,135.47,5956.0
2018-07-19 10:40:00,135.43,135.61,135.34,135.41,8658.0,135.43,135.61,135.34,135.41,8658.0
2018-07-19 10:45:00,135.39,135.44,135.06,135.17,32597.0,135.39,135.44,135.06,135.17,32597.0
2018-07-19 10:50:00,135.16,135.37,134.98,135.37,16615.0,135.16,135.37,134.98,135.37,16615.0
2018-07-19 10:55:00,135.37,135.41,135.23,135.23,10794.0,135.37,135.41,135.23,135.23,10794.0
2018-07-19 11:00:00,135.18,135.25,135.06,135.16,14677.0,135.18,135.25,135.06,135.16,14677.0
2018-07-19 11:05:00,135.15,135.33,135.03,135.07,10675.0,135.15,135.33,135.03,135.07,10675.0
2018-07-19 11:10:00,135.02,135.12,134.92,135.02,26693.0,135.02,135.12,134.92,135.02,26693.0
2018-07-19 11:15:00,135.04,135.27,135.03,135.21,28032.0,135.04,135.27,135.03,135.21,28032.0
2018-07-19 11:20:00,135.18,135.21,135.01,135.14,27001.0,135.18,135.21,135.01,135.14,27001.0
2018-07-19 11:25:00,135.14,135.28,135.04,135.19,60231.0,135.14,135.28,135.04,135.19,60231.0
2018-07-19 11:30:00,135.17,135.5,135.0,135.5,26335.0,135.17,135.5,135.0,135.5,26335.0
2018-07-19 11:35:00,135.56,135.62,135.4,135.46,8501.0,135.56,135.62,135.4,135.46,8501.0
2018-07-19 11:40:00,135.43,135.44,135.28,135.39,10080.0,135.43,135.44,135.28,135.39,10080.0
2018-07-19 11:45:00,135.34,135.47,135.17,135.45,14625.0,135.34,135.47,135.17,135.45,14625.0
2018-07-19 11:50:00,135.47,135.71,135.47,135.67,12796.0,135.47,135.71,135.47,135.67,12796.0
2018-07-19 11:55:00,135.66,135.67,135.47,135.52,5700.0,135.66,135.67,135.47,135.52,5700.0
2018-07-19 12:00:00,135.54,135.6,135.37,135.41,4329.0,135.54,135.6,135.37,135.41,4329.0
2018-07-19 12:05:00,135.38,135.47,135.24,135.36,5404.0,135.38,135.47,135.24,135.36,5404.0
2018-07-19 12:10:00,135.26,135.49,135.24,135.36,10530.0,135.26,135.49,135.24,135.36,10530.0
2018-07-19 12:15:00,135.41,135.47,135.38,135.4,3665.0,135.41,135.47,135.38,135.4,3665.0
2018-07-19 12:20:00,135.39,135.52,135.35,135.35,3384.0,135.39,135.52,135.35,135.35,3384.0
2018-07-19 12:25:00,135.35,135.43,135.15,135.3,8900.0,135.35,135.43,135.15,135.3,8900.0
2018-07-19 12:30:00,135.26,135.44,135.25,135.35,5550.0,135.26,135.44,135.25,135.35,5550.0
2018-07-19 12:35:00,135.34,135.35,135.16,135.17,3100.0,135.34,135.35,135.16,135.17,3100.0
2018-07-19 12:40:00,135.11,135.11,134.9,134.96,11810.0,135.11,135.11,134.9,134.96,11810.0
2018-07-19 12:45:00,134.96,134.96,134.58,134.61,12879.0,134.96,134.96,134.58,134.61,12879.0
2018-07-19 12:50:00,134.6,134.64,134.39,134.6,36110.0,134.6,134.64,134.39,134.6,36110.0
2018-07-19 12:55:00,134.64,134.92,134.63,134.92,12260.0,134.64,134.92,134.63,134.92,12260.0
2018-07-19 13:00:00,134.91,135.17,134.64,134.81,6115.0,134.91,135.17,134.64,134.81,6115.0
2018-07-19 13:05:00,134.82,135.07,134.7,134.85,7951.0,134.82,135.07,134.7,134.85,7951.0
2018-07-19 13:10:00,134.91,134.98,134.82,134.84,6727.0,134.91,134.98,134.82,134.84,6727.0
2018-07-19 13:15:00,134.86,135.19,134.81,135.17,13600.0,134.86,135.19,134.81,135.17,13600.0
2018-07-19 13:20:00,135.18,135.18,135.05,135.14,4000.0,135.18,135.18,135.05,135.14,4000.0
2018-07-19 13:25:00,135.08,135.11,135.02,135.09,2786.0,135.08,135.11,135.02,135.09,2786.0
2018-07-19 13:30:00,135.06,135.09,134.97,135.06,4302.0,135.06,135.09,134.97,135.06,4302.0
2018-07-19 13:35:00,135.05,135.22,135.05,135.14,5883.0,135.05,135.22,135.05,135.14,5883.0
2018-07-19 13:40:00,135.17,135.21,135.09,135.18,4650.0,135.17,135.21,135.09,135.18,4650.0
2018-07-19 13:45:00,135.18,135.37,135.18,135.2,6228.0,135.18,135.37,135.18,135.2,6228.0
2018-07-19 13:50:00,135.14,135.29,135.14,135.29,3800.0,135.14,135.29,135.14,135.29,3800.0
2018-07-19 13:55:00,135.24,135.28,135.13,135.23,4675.0,135.24,135.28,135.13,135.23,4675.0
2018-07-19 14:00:00,135.23,135.32,135.21,135.24,5124.0,135.23,135.32,135.21,135.24,5124.0
2018-07-19 14:05:00,135.24,135.31,135.21,135.27,4200.0,135.24,135.31,135.21,135.27,4200.0
2018-07-19 14:10:00,135.27,135.33,135.13,135.33,5300.0,135.27,135.33,135.13,135.33,5300.0
2018-07-19 14:15:00,135.33,135.33,135.16,135.27,3805.0,135.33,135.33,135.16,135.27,3805.0
2018-07-19 14:20:00,135.3,135.3,135.14,135.22,4000.0,135.3,135.3,135.14,135.22,4000.0
2018-07-19 14:25:00,135.26,135.27,135.02,135.03,5207.0,135.26,135.27,135.02,135.03,5207.0
2018-07-19 14:30:00,135.02,135.17,134.92,135.16,8173.0,135.02,135.17,134.92,135.16,8173.0
2018-07-19 14:35:00,135.12,135.13,134.81,134.83,4400.0,135.12,135.13,134.81,134.83,4400.0
2018-07-19 14:40:00,134.82,135.04,134.81,134.9,5006.0,134.82,135.04,134.81,134.9,5006.0
2018-07-19 14:45:00,134.89,134.96,134.76,134.92,8601.0,134.89,134.96,134.76,134.92,8601.0
2018-07-19 14:50:00,134.88,134.89,134.71,134.78,6403.0,134.88,134.89,134.71,134.78,6403.0
2018-07-19 14:55:00,134.75,135.02,134.7,134.98,10450.0,134.75,135.02,134.7,134.98,10450.0
2018-07-19 15:00:00,134.96,135.01,134.86,134.96,4700.0,134.96,135.01,134.86,134.96,4700.0
2018-07-19 15:05:00,134.93,135.01,134.85,134.87,7810.0,134.93,135.01,134.85,134.87,7810.0
2018-07-19 15:10:00,134.84,134.86,134.65,134.65,5253.0,134.84,134.86,134.65,134.65,5253.0
2018-07-19 15:15:00,134.64,134.74,134.55,134.69,9803.0,134.64,134.74,134.55,134.69,9803.0
2018-07-19 15:20:00,134.7,134.79,134.66,134.71,7601.0,134.7,134.79,134.66,134.71,7601.0
2018-07-19 15:25:00,134.68,134.69,134.55,134.61,10672.0,134.68,134.69,134.55,134.61,10672.0
2018-07-19 15:30:00,134.61,134.8,134.61,134.66,15672.0,134.61,134.8,134.61,134.66,15672.0
2018-07-19 15:35:00,134.7,134.73,134.56,134.67,18763.0,134.7,134.73,134.56,134.67,18763.0
2018-07-19 15:40:00,134.64,134.64,134.43,134.51,29469.0,134.64,134.64,134.43,134.51,29469.0
2018-07-19 15:45:00,134.5,134.58,134.33,134.4,42293.0,134.5,134.58,134.33,134.4,42293.0
2018-07-19 15:50:00,134.41,134.55,134.34,134.4,44496.0,134.41,134.55,134.34,134.4,44496.0
2018-07-19 15:55:00,134.42,134.62,134.39,134.47,118826.0,134.42,134.62,134.39,134.47,118826.0
2018-07-20 09:30:00,135.16,135.52,134.8,135.27,88864.0,135.16,135.52,134.8,135.27,88864.0
2018-07-20 09:35:00,135.15,135.24,134.76,134.77,7200.0,135.15,135.24,134.76,134.77,7200.0
2018-07-20 09:40:00,134.98,135.15,134.81,135.14,9500.0,134.98,135.15,134.81,135.14,9500.0
2018-07-20 09:45:00,135.15,135.22,134.84,135.07,17875.0,135.15,135.22,134.84,135.07,17875.0
2018-07-20 09:50:00,135.09,135.25,134.8,134.99,36402.0,135.09,135.25,134.8,134.99,36402.0
2018-07-20 09:55:00,135.1,135.16,134.83,135.01,13525.0,135.1,135.16,134.83,135.01,13525.0
2018-07-20 10:00:00,135.05,135.24,134.93,135.0,8858.0,135.05,135.24,134.93,135.0,8858.0
2018-07-20 10:05:00,135.06,135.2,134.83,134.88,7201.0,135.06,135.2,134.83,134.88,7201.0
2018-07-20 10:10:00,134.8,135.08,134.8,135.03,12357.0,134.8,135.08,134.8,135.03,12357.0
2018-07-20 10:15:00,134.97,135.07,134.78,134.93,7545.0,134.97,135.07,134.78,134.93,7545.0
2018-07-20 10:20:00,134.89,135.24,134.86,135.2,10494.0,134.89,135.24,134.86,135.2,10494.0
2018-07-20 10:25:00,135.2,135.3,135.11,135.15,14592.0,135.2,135.3,135.11,135.15,14592.0
2018-07-20 10:30:00,135.21,135.25,135.08,135.08,8459.0,135.21,135.25,135.08,135.08,8459.0
2018-07-20 10:35:00,135.05,135.37,135.05,135.35,8661.0,135.05,135.37,135.05,135.35,8661.0
2018-07-20 10:40:00,135.36,135.45,135.22,135.3,28544.0,135.36,135.45,135.22,135.3,28544.0
2018-07-20 10:45:00,135.33,135.42,135.16,135.32,19064.0,135.33,135.42,135.16,135.32,19064.0
2018-07-20 10:50:00,135.35,135.35,135.23,135.26,9465.0,135.35,135.35,135.23,135.26,9465.0
2018-07-20 10:55:00,135.3,135.39,135.16,135.22,8764.0,135.3,135.39,135.16,135.22,8764.0
2018-07-20 11:00:00,135.22,135.24,134.97,134.97,3183.0,135.22,135.24,134.97,134.97,3183.0
2018-07-20 11:05:00,134.92,135.02,134.8,134.86,5100.0,134.92,135.02,134.8,134.86,5100.0
2018-07-20 11:10:00,134.78,135.08,134.73,135.06,7900.0,134.78,135.08,134.73,135.06,7900.0
2018-07-20 11:15:00,135.05,135.07,134.91,134.93,5146.0,135.05,135.07,134.91,134.93,5146.0
2018-07-20 11:20:00,134.93,135.33,134.87,135.24,7350.0,134.93,135.33,134.87,135.24,7350.0
2018-07-20 11:25:00,135.23,135.26,135.02,135.26,5700.0,135.23,135.26,135.02,135.26,5700.0
2018-07-20 11:30:00,135.22,135.37,135.21,135.22,5100.0,135.22,135.37,135.21,135.22,5100.0
2018-07-20 11:35:00,135.19,135.28,135.06,135.16,3500.0,135.19,135.28,135.06,135.16,3500.0
2018-07-20 11:40:00,135.16,135.26,135.11,135.23,4000.0,135.16,135.26,135.11,135.23,4000.0
2018-07-20 11:45:00,135.26,135.26,134.98,135.0,4925.0,135.26,135.26,134.98,135.0,4925.0
2018-07-20 11:50:00,134.96,135.2,134.93,135.09,22082.0,134.96,135.2,134.93,135.09,22082.0
2018-07-20 11:55:00,135.03,135.05,134.88,135.01,4813.0,135.03,135.05,134.88,135.01,4813.0
2018-07-20 12:00:00,135.03,135.11,134.94,135.03,13921.0,135.03,135.11,134.94,135.03,13921.0
2018-07-20 12:05:00,135.03,135.03,134.83,134.95,5456.0,135.03,135.03,134.83,134.95,5456.0
2018-07-20 12:10:00,134.93,135.0,134.7,134.78,11200.0,134.93,135.0,134.7,134.78,11200.0
2018-07-20 12:15:00,134.81,134.92,134.74,134.91,8900.0,134.81,134.92,134.74,134.91,8900.0
2018-07-20 12:20:00,134.93,134.99,134.77,134.86,11200.0,134.93,134.99,134.77,134.86,11200.0
2018-07-20 12:25:00,134.84,134.89,134.64,134.64,7625.0,134.84,134.89,134.64,134.64,7625.0
2018-07-20 12:30:00,134.6,134.6,134.37,134.37,7160.0,134.6,134.6,134.37,134.37,7160.0
2018-07-20 12:35:00,134.35,134.45,134.3,134.45,5256.0,134.35,134.45,134.3,134.45,5256.0
2018-07-20 12:40:00,134.39,134.44,134.37,134.43,3500.0,134.39,134.44,134.37,134.43,3500.0
2018-07-20 12:45:00,134.43,134.46,134.23,134.27,8332.0,134.43,134.46,134.23,134.27,8332.0
2018-07-20 12:50:00,134.27,134.52,134.26,134.44,9899.0,134.27,134.52,134.26,134.44,9899.0
2018-07-20 12:55:00,134.43,134.45,134.26,134.26,3400.0,134.43,134.45,134.26,134.26,3400.0
2018-07-20 13:00:00,134.29,134.29,134.22,134.26,6372.0,134.29,134.29,134.22,134.26,6372.0
2018-07-20 13:05:00,134.22,134.28,134.21,134.25,4385.0,134.22,134.28,134.21,134.25,4385.0
2018-07-20 13:10:00,134.25,134.33,134.25,134.32,4447.0,134.25,134.33,134.25,134.32,4447.0
2018-07-20 13:15:00,134.27,134.37,134.23,134.3,3900.0,134.27,134.37,134.23,134.3,3900.0
2018-07-20 13:20:00,134.25,134.3,134.14,134.2,5059.0,134.25,134.3,134.14,134.2,5059.0
2018-07-20 13:25:00,134.19,134.29,134.13,134.25,2900.0,134.19,134.29,134.13,134.25,2900.0
2018-07-20 13:30:00,134.25,134.51,134.22,134.5,5000.0,134.25,134.51,134.22,134.5,5000.0
2018-07-20 13:35:00,134.55,134.58,134.47,134.5,4295.0,134.55,134.58,134.47,134.5,4295.0
2018-07-20 13:40:00,134.51,134.64,134.5,134.5,5099.0,134.51,134.64,134.5,134.5,5099.0
2018-07-20 13:45:00,134.6,134.61,134.49,134.51,3015.0,134.6,134.61,134.49,134.51,3015.0
2018-07-20 13:50:00,134.54,134.61,134.44,134.5,12221.0,134.54,134.61,134.44,134.5,12221.0
2018-07-20 13:55:00,134.48,134.6,134.48,134.49,15215.0,134.48,134.6,134.48,134.49,15215.0
2018-07-20 14:00:00,134.48,134.79,134.42,134.77,8485.0,134.48,134.79,134.42,134.77,8485.0
2018-07-20 14:05:00,134.78,134.81,134.72,134.75,4000.0,134.78,134.81,134.72,134.75,4000.0
2018-07-20 14:10:00,134.79,134.9,134.67,134.89,7477.0,134.79,134.9,134.67,134.89,7477.0
2018-07-20 14:15:00,134.9,134.97,134.89,134.91,4166.0,134.9,134.97,134.89,134.91,4166.0
2018-07-20 14:20:00,134.91,134.94,134.78,134.78,6151.0,134.91,134.94,134.78,134.78,6151.0
2018-07-20 14:25:00,134.81,134.83,134.7,134.77,4800.0,134.81,134.83,134.7,134.77,4800.0
2018-07-20 14:30:00,134.79,134.82,134.55,134.55,3518.0,134.79,134.82,134.55,134.55,3518.0
2018-07-20 14:35:00,134.51,134.6,134.33,134.41,10857.0,134.51,134.6,134.33,134.41,10857.0
2018-07-20 14:40:00,134.4,134.45,134.39,134.44,2100.0,134.4,134.45,134.39,134.44,2100.0
2018-07-20 14:45:00,134.45,134.55,134.42,134.49,3831.0,134.45,134.55,134.42,134.49,3831.0
2018-07-20 14:50:00,134.5,134.57,134.44,134.53,4100.0,134.5,134.57,134.44,134.53,4100.0
2018-07-20 14:55:00,134.5,134.56,134.46,134.52,4700.0,134.5,134.56,134.46,134.52,4700.0
2018-07-20 15:00:00,134.55,134.55,134.46,134.47,5525.0,134.55,134.55,134.46,134.47,5525.0
2018-07-20 15:05:00,134.48,134.56,134.48,134.52,4700.0,134.48,134.56,134.48,134.52,4700.0
2018-07-20 15:10:00,134.49,134.52,134.37,134.47,8258.0,134.49,134.52,134.37,134.47,8258.0
2018-07-20 15:15:00,134.47,134.51,134.41,134.44,8200.0,134.47,134.51,134.41,134.44,8200.0
2018-07-20 15:20:00,134.44,134.45,134.36,134.36,6999.0,134.44,134.45,134.36,134.36,6999.0
2018-07-20 15:25:00,134.33,134.48,134.33,134.48,5806.0,134.33,134.48,134.33,134.48,5806.0
2018-07-20 15:30:00,134.51,134.65,134.51,134.64,9943.0,134.51,134.65,134.51,134.64,9943.0
2018-07-20 15:35:00,134.65,134.66,134.41,134.41,9371.0,134.65,134.66,134.41,134.41,9371.0
2018-07-20 15:40:00,134.39,134.51,134.35,134.39,13824.0,134.39,134.51,134.35,134.39,13824.0
2018-07-20 15:45:00,134.41,134.5,134.32,134.32,29568.0,134.41,134.5,134.32,134.32,29568.0
2018-07-20 15:50:00,134.34,134.5,134.14,134.17,98884.0,134.34,134.5,134.14,134.17,98884.0
2018-07-20 15:55:00,134.19,134.35,134.18,134.3,112727.0,134.19,134.35,134.18,134.3,112727.0
2018-07-23 09:30:00,134.0,134.12,133.49,133.53,52898.0,134.0,134.12,133.49,133.53,52898.0
2018-07-23 09:35:00,133.51,133.55,132.2,132.26,41656.0,133.51,133.55,132.2,132.26,41656.0
2018-07-23 09:40:00,132.24,133.0,132.06,132.89,15027.0,132.24,133.0,132.06,132.89,15027.0
2018-07-23 09:45:00,132.94,133.06,132.61,132.61,8741.0,132.94,133.06,132.61,132.61,8741.0
2018-07-23 09:50:00,132.59,132.93,132.59,132.91,7200.0,132.59,132.93,132.59,132.91,7200.0
2018-07-23 09:55:00,132.88,133.27,132.72,133.27,13429.0,132.88,133.27,132.72,133.27,13429.0
2018-07-23 10:00:00,133.24,133.47,133.2,133.27,8711.0,133.24,133.47,133.2,133.27,8711.0
2018-07-23 10:05:00,133.23,133.75,133.17,133.75,27507.0,133.23,133.75,133.17,133.75,27507.0
2018-07-23 10:10:00,133.75,133.94,133.6,133.94,11200.0,133.75,133.94,133.6,133.94,11200.0
2018-07-23 10:15:00,133.89,134.0,133.59,133.66,11467.0,133.89,134.0,133.59,133.66,11467.0
2018-07-23 10:20:00,133.61,133.91,133.54,133.85,19333.0,133.61,133.91,133.54,133.85,19333.0
2018-07-23 10:25:00,133.91,134.08,133.67,133.75,16444.0,133.91,134.08,133.67,133.75,16444.0
2018-07-23 10:30:00,133.72,133.72,133.23,133.33,13112.0,133.72,133.72,133.23,133.33,13112.0
2018-07-23 10:35:00,133.33,133.66,133.22,133.66,14182.0,133.33,133.66,133.22,133.66,14182.0
2018-07-23 10:40:00,133.64,133.69,133.33,133.37,26644.0,133.64,133.69,133.33,133.37,26644.0
2018-07-23 10:45:00,133.3,133.43,133.22,133.4,16061.0,133.3,133.43,133.22,133.4,16061.0
2018-07-23 10:50:00,133.38,133.59,133.36,133.46,18402.0,133.38,133.59,133.36,133.46,18402.0
2018-07-23 10:55:00,133.46,133.51,133.33,133.49,9278.0,133.46,133.51,133.33,133.49,9278.0
2018-07-23 11:00:00,133.49,133.82,133.48,133.54,10768.0,133.49,133.82,133.48,133.54,10768.0
2018-07-23 11:05:00,133.52,133.65,133.45,133.65,7308.0,133.52,133.65,133.45,133.65,7308.0
2018-07-23 11:10:00,133.65,133.7,133.56,133.62,10444.0,133.65,133.7,133.56,133.62,10444.0
2018-07-23 11:15:00,133.62,133.69,133.46,133.56,25159.0,133.62,133.69,133.46,133.56,25159.0
2018-07-23 11:20:00,133.52,133.83,133.43,133.83,5390.0,133.52,133.83,133.43,133.83,5390.0
2018-07-23 11:25:00,133.84,134.01,133.72,133.79,10610.0,133.84,134.01,133.72,133.79,10610.0
2018-07-23 11:30:00,133.84,134.0,133.84,133.97,13716.0,133.84,134.0,133.84,133.97,13716.0
2018-07-23 11:35:00,134.02,134.14,134.0,134.06,6712.0,134.02,134.14,134.0,134.06,6712.0
2018-07-23 11:40:00,134.06,134.17,134.0,134.09,6705.0,134.06,134.17,134.0,134.09,6705.0
2018-07-23 11:45:00,134.12,134.26,134.12,134.18,4100.0,134.12,134.26,134.12,134.18,4100.0
2018-07-23 11:50:00,134.19,134.43,134.18,134.38,6325.0,134.19,134.43,134.18,134.38,6325.0
2018-07-23 11:55:00,134.4,134.51,134.31,134.35,8015.0,134.4,134.51,134.31,134.35,8015.0
2018-07-23 12:00:00,134.31,134.42,134.23,134.23,6100.0,134.31,134.42,134.23,134.23,6100.0
2018-07-23 12:05:00,134.26,134.37,134.08,134.12,9633.0,134.26,134.37,134.08,134.12,9633.0
2018-07-23 12:10:00,134.16,134.33,134.07,134.29,6719.0,134.16,134.33,134.07,134.29,6719.0
2018-07-23 12:15:00,134.28,134.51,134.26,134.48,11537.0,134.28,134.51,134.26,134.48,11537.0
2018-07-23 12:20:00,134.5,134.65,134.47,134.64,7720.0,134.5,134.65,134.47,134.64,7720.0
2018-07-23 12:25:00,134.62,134.63,134.43,134.47,5385.0,134.62,134.63,134.43,134.47,5385.0
2018-07-23 12:30:00,134.46,134.54,134.41,134.52,4145.0,134.46,134.54,134.41,134.52,4145.0
2018-07-23 12:35:00,134.53,134.54,134.39,134.39,2442.0,134.53,134.54,134.39,134.39,2442.0
2018-07-23 12:40:00,134.31,134.43,134.3,134.33,3977.0,134.31,134.43,134.3,134.33,3977.0
2018-07-23 12:45:00,134.37,134.38,134.33,134.35,2900.0,134.37,134.38,134.33,134.35,2900.0
2018-07-23 12:50:00,134.33,134.35,134.26,134.32,6650.0,134.33,134.35,134.26,134.32,6650.0
2018-07-23 12:55:00,134.32,134.32,134.12,134.24,6951.0,134.32,134.32,134.12,134.24,6951.0
2018-07-23 13:00:00,134.28,134.35,134.28,134.29,3100.0,134.28,134.35,134.28,134.29,3100.0
2018-07-23 13:05:00,134.3,134.4,134.21,134.4,3100.0,134.3,134.4,134.21,134.4,3100.0
2018-07-23 13:10:00,134.36,134.46,134.31,134.43,6442.0,134.36,134.46,134.31,134.43,6442.0
2018-07-23 13:15:00,134.43,134.43,134.3,134.37,6700.0,134.43,134.43,134.3,134.37,6700.0
2018-07-23 13:20:00,134.38,134.38,134.26,134.26,2692.0,134.38,134.38,134.26,134.26,2692.0
2018-07-23 13:25:00,134.27,134.37,134.27,134.37,3885.0,134.27,134.37,134.27,134.37,3885.0
2018-07-23 13:30:00,134.38,134.45,134.33,134.41,4786.0,134.38,134.45,134.33,134.41,4786.0
2018-07-23 13:35:00,134.41,134.48,134.38,134.44,7339.0,134.41,134.48,134.38,134.44,7339.0
2018-07-23 13:40:00,134.44,134.49,134.36,134.44,6307.0,134.44,134.49,134.36,134.44,6307.0
2018-07-23 13:45:00,134.41,134.47,134.35,134.42,3000.0,134.41,134.47,134.35,134.42,3000.0
2018-07-23 13:50:00,134.4,134.44,134.35,134.4,6520.0,134.4,134.44,134.35,134.4,6520.0
2018-07-23 13:55:00,134.4,134.4,134.27,134.28,6182.0,134.4,134.4,134.27,134.28,6182.0
2018-07-23 14:00:00,134.3,134.44,134.3,134.43,12019.0,134.3,134.44,134.3,134.43,12019.0
2018-07-23 14:05:00,134.4,134.55,134.39,134.52,5419.0,134.4,134.55,134.39,134.52,5419.0
2018-07-23 14:10:00,134.55,134.63,134.37,134.44,9277.0,134.55,134.63,134.37,134.44,9277.0
2018-07-23 14:15:00,134.45,134.48,134.42,134.45,4042.0,134.45,134.48,134.42,134.45,4042.0
2018-07-23 14:20:00,134.38,134.56,134.36,134.56,6117.0,134.38,134.56,134.36,134.56,6117.0
2018-07-23 14:25:00,134.53,134.69,134.53,134.58,8448.0,134.53,134.69,134.53,134.58,8448.0
2018-07-23 14:30:00,134.55,134.62,134.54,134.62,5195.0,134.55,134.62,134.54,134.62,5195.0
2018-07-23 14:35:00,134.63,134.63,134.54,134.62,6138.0,134.63,134.63,134.54,134.62,6138.0
2018-07-23 14:40:00,134.61,134.61,134.51,134.58,5200.0,134.61,134.61,134.51,134.58,5200.0
2018-07-23 14:45:00,134.58,134.62,134.5,134.56,14714.0,134.58,134.62,134.5,134.56,14714.0
2018-07-23 14:50:00,134.55,134.58,134.48,134.58,9102.0,134.55,134.58,134.48,134.58,9102.0
2018-07-23 14:55:00,134.56,134.59,134.49,134.54,8959.0,134.56,134.59,134.49,134.54,8959.0
2018-07-23 15:00:00,134.56,134.65,134.52,134.57,14450.0,134.56,134.65,134.52,134.57,14450.0
2018-07-23 15:05:00,134.55,134.67,134.51,134.55,10423.0,134.55,134.67,134.51,134.55,10423.0
2018-07-23 15:10:00,134.52,134.59,134.47,134.56,8196.0,134.52,134.59,134.47,134.56,8196.0
2018-07-23 15:15:00,134.54,134.64,134.54,134.58,22700.0,134.54,134.64,134.54,134.58,22700.0
2018-07-23 15:20:00,134.6,134.64,134.58,134.58,13580.0,134.6,134.64,134.58,134.58,13580.0
2018-07-23 15:25:00,134.58,134.61,134.53,134.56,10086.0,134.58,134.61,134.53,134.56,10086.0
2018-07-23 15:30:00,134.54,134.56,134.4,134.49,21689.0,134.54,134.56,134.4,134.49,21689.0
2018-07-23 15:35:00,134.47,134.52,134.41,134.41,14740.0,134.47,134.52,134.41,134.41,14740.0
2018-07-23 15:40:00,134.45,134.49,134.39,134.46,16063.0,134.45,134.49,134.39,134.46,16063.0
2018-07-23 15:45:00,134.46,134.58,134.45,134.52,27816.0,134.46,134.58,134.45,134.52,27816.0
2018-07-23 15:50:00,134.52,134.61,134.44,134.49,48768.0,134.52,134.61,134.44,134.49,48768.0
2018-07-23 15:55:00,134.48,134.51,134.43,134.49,63511.0,134.48,134.51,134.43,134.49,63511.0
2018-07-24 09:30:00,135.31,135.65,135.14,135.25,14331.0,135.31,135.65,135.14,135.25,14331.0
2018-07-24 09:35:00,135.48,135.97,135.47,135.63,6267.0,135.48,135.97,135.47,135.63,6267.0
2018-07-24 09:40:00,135.51,135.63,135.37,135.43,2452.0,135.51,135.63,135.37,135.43,2452.0
2018-07-24 09:45:00,135.58,135.86,135.46,135.86,3537.0,135.58,135.86,135.46,135.86,3537.0
2018-07-24 09:50:00,135.76,135.76,135.25,135.44,3293.0,135.76,135.76,135.25,135.44,3293.0
2018-07-24 09:55:00,135.2,135.33,135.2,135.33,700.0,135.2,135.33,135.2,135.33,700.0
2018-07-24 10:00:00,135.31,135.43,135.23,135.43,1733.0,135.31,135.43,135.23,135.43,1733.0
2018-07-24 10:05:00,135.3,135.63,135.3,135.58,6546.0,135.3,135.63,135.3,135.58,6546.0
2018-07-24 10:10:00,135.5,135.67,135.47,135.67,3300.0,135.5,135.67,135.47,135.67,3300.0
2018-07-24 10:15:00,135.7,135.8,135.44,135.47,4502.0,135.7,135.8,135.44,135.47,4502.0
2018-07-24 10:20:00,135.61,135.61,135.34,135.4,4324.0,135.61,135.61,135.34,135.4,4324.0
2018-07-24 10:25:00,135.49,135.58,135.41,135.5,11473.0,135.49,135.58,135.41,135.5,11473.0
2018-07-24 10:30:00,135.43,135.58,135.42,135.52,2501.0,135.43,135.58,135.42,135.52,2501.0
2018-07-24 10:35:00,135.48,135.62,135.42,135.58,3007.0,135.48,135.62,135.42,135.58,3007.0
2018-07-24 10:40:00,135.65,135.65,135.37,135.53,4545.0,135.65,135.65,135.37,135.53,4545.0
2018-07-24 10:45:00,135.53,135.53,135.29,135.29,2100.0,135.53,135.53,135.29,135.29,2100.0
2018-07-24 10:50:00,135.22,135.47,135.22,135.33,3869.0,135.22,135.47,135.22,135.33,3869.0
2018-07-24 10:55:00,135.33,135.39,135.22,135.28,5743.0,135.33,135.39,135.22,135.28,5743.0
2018-07-24 11:00:00,135.32,135.36,134.81,134.91,8500.0,135.32,135.36,134.81,134.91,8500.0
2018-07-24 11:05:00,134.84,134.85,134.48,134.64,4021.0,134.84,134.85,134.48,134.64,4021.0
2018-07-24 11:10:00,134.58,134.74,134.45,134.74,4409.0,134.58,134.74,134.45,134.74,4409.0
2018-07-24 11:15:00,134.7,134.91,134.67,134.91,6900.0,134.7,134.91,134.67,134.91,6900.0
2018-07-24 11:20:00,134.84,134.87,134.68,134.81,5202.0,134.84,134.87,134.68,134.81,5202.0
2018-07-24 11:25:00,134.89,134.91,134.86,134.86,2000.0,134.89,134.91,134.86,134.86,2000.0
2018-07-24 11:30:00,134.91,134.93,134.56,134.6,14010.0,134.91,134.93,134.56,134.6,14010.0
2018-07-24 11:35:00,134.6,134.6,134.39,134.44,2773.0,134.6,134.6,134.39,134.44,2773.0
2018-07-24 11:40:00,134.44,134.44,134.26,134.28,7300.0,134.44,134.44,134.26,134.28,7300.0
2018-07-24 11:45:00,134.26,134.33,133.8,133.93,12073.0,134.26,134.33,133.8,133.93,12073.0
2018-07-24 11:50:00,133.9,134.1,133.86,133.86,4740.0,133.9,134.1,133.86,133.86,4740.0
2018-07-24 11:55:00,133.9,134.04,133.89,133.91,5600.0,133.9,134.04,133.89,133.91,5600.0
2018-07-24 12:00:00,133.92,133.96,133.84,133.96,13656.0,133.92,133.96,133.84,133.96,13656.0
2018-07-24 12:05:00,133.9,133.94,133.79,133.9,21498.0,133.9,133.94,133.79,133.9,21498.0
2018-07-24 12:10:00,133.84,133.86,133.7,133.79,8365.0,133.84,133.86,133.7,133.79,8365.0
2018-07-24 12:15:00,133.82,133.83,133.56,133.62,3861.0,133.82,133.83,133.56,133.62,3861.0
2018-07-24 12:20:00,133.65,133.74,133.56,133.63,2600.0,133.65,133.74,133.56,133.63,2600.0
2018-07-24 12:25:00,133.61,133.64,133.43,133.48,3716.0,133.61,133.64,133.43,133.48,3716.0
2018-07-24 12:30:00,133.47,133.49,133.41,133.45,2572.0,133.47,133.49,133.41,133.45,2572.0
2018-07-24 12:35:00,133.48,133.48,133.24,133.25,3700.0,133.48,133.48,133.24,133.25,3700.0
2018-07-24 12:40:00,133.25,133.25,132.48,132.5,20879.0,133.25,133.25,132.48,132.5,20879.0
2018-07-24 12:45:00,132.46,132.65,132.46,132.58,19108.0,132.46,132.65,132.46,132.58,19108.0
2018-07-24 12:50:00,132.58,132.64,132.4,132.62,18670.0,132.58,132.64,132.4,132.62,18670.0
2018-07-24 12:55:00,132.59,132.66,132.22,132.24,12000.0,132.59,132.66,132.22,132.24,12000.0
2018-07-24 13:00:00,132.27,132.44,132.23,132.34,8878.0,132.27,132.44,132.23,132.34,8878.0
2018-07-24 13:05:00,132.31,132.64,132.3,132.6,6400.0,132.31,132.64,132.3,132.6,6400.0
2018-07-24 13:10:00,132.63,132.84,132.52,132.66,11844.0,132.63,132.84,132.52,132.66,11844.0
2018-07-24 13:15:00,132.62,132.63,132.5,132.57,3829.0,132.62,132.63,132.5,132.57,3829.0
2018-07-24 13:20:00,132.59,132.6,132.3,132.49,4300.0,132.59,132.6,132.3,132.49,4300.0
2018-07-24 13:25:00,132.43,132.43,132.33,132.33,5800.0,132.43,132.43,132.33,132.33,5800.0
2018-07-24 13:30:00,132.32,132.37,131.93,132.01,35715.0,132.32,132.37,131.93,132.01,35715.0
2018-07-24 13:35:00,132.0,132.0,131.76,131.76,20536.0,132.0,132.0,131.76,131.76,20536.0
2018-07-24 13:40:00,131.74,131.84,131.72,131.83,3925.0,131.74,131.84,131.72,131.83,3925.0
2018-07-24 13:45:00,131.81,132.06,131.67,132.01,15310.0,131.81,132.06,131.67,132.01,15310.0
2018-07-24 13:50:00,131.96,131.99,131.82,131.86,8700.0,131.96,131.99,131.82,131.86,8700.0
2018-07-24 13:55:00,131.84,132.14,131.84,132.11,8700.0,131.84,132.14,131.84,132.11,8700.0
2018-07-24 14:00:00,132.02,132.07,131.76,131.83,6800.0,132.02,132.07,131.76,131.83,6800.0
2018-07-24 14:05:00,131.76,131.76,131.5,131.7,13631.0,131.76,131.76,131.5,131.7,13631.0
2018-07-24 14:10:00,131.71,131.84,131.6,131.69,17314.0,131.71,131.84,131.6,131.69,17314.0
2018-07-24 14:15:00,131.78,131.81,131.62,131.66,9862.0,131.78,131.81,131.62,131.66,9862.0
2018-07-24 14:20:00,131.63,131.8,131.58,131.75,13400.0,131.63,131.8,131.58,131.75,13400.0
2018-07-24 14:25:00,131.73,131.79,131.62,131.68,8274.0,131.73,131.79,131.62,131.68,8274.0
2018-07-24 14:30:00,131.67,132.05,131.55,131.99,11741.0,131.67,132.05,131.55,131.99,11741.0
2018-07-24 14:35:00,132.01,132.04,131.71,131.75,11095.0,132.01,132.04,131.71,131.75,11095.0
2018-07-24 14:40:00,131.68,131.93,131.67,131.72,19946.0,131.68,131.93,131.67,131.72,19946.0
2018-07-24 14:45:00,131.73,132.2,131.66,132.14,15750.0,131.73,132.2,131.66,132.14,15750.0
2018-07-24 14:50:00,132.14,132.2,132.1,132.12,10410.0,132.14,132.2,132.1,132.12,10410.0
2018-07-24 14:55:00,132.13,132.41,132.13,132.39,14240.0,132.13,132.41,132.13,132.39,14240.0
2018-07-24 15:00:00,132.38,132.42,132.26,132.33,8900.0,132.38,132.42,132.26,132.33,8900.0
2018-07-24 15:05:00,132.35,132.45,132.33,132.33,5400.0,132.35,132.45,132.33,132.33,5400.0
2018-07-24 15:10:00,132.33,132.45,132.33,132.41,7111.0,132.33,132.45,132.33,132.41,7111.0
2018-07-24 15:15:00,132.41,132.56,132.31,132.52,11900.0,132.41,132.56,132.31,132.52,11900.0
2018-07-24 15:20:00,132.5,132.52,132.15,132.2,14117.0,132.5,132.52,132.15,132.2,14117.0
2018-07-24 15:25:00,132.19,132.25,132.06,132.15,11800.0,132.19,132.25,132.06,132.15,11800.0
2018-07-24 15:30:00,132.17,132.3,132.14,132.21,8516.0,132.17,132.3,132.14,132.21,8516.0
2018-07-24 15:35:00,132.24,132.27,132.1,132.12,6299.0,132.24,132.27,132.1,132.12,6299.0
2018-07-24 15:40:00,132.16,132.22,132.13,132.19,10522.0,132.16,132.22,132.13,132.19,10522.0
2018-07-24 15:45:00,132.18,132.21,132.01,132.21,13011.0,132.18,132.21,132.01,132.21,13011.0
2018-07-24 15:50:00,132.22,132.43,132.22,132.36,33942.0,132.22,132.43,132.22,132.36,33942.0
2018-07-24 15:55:00,132.37,132.4,132.27,132.31,50074.0,132.37,132.4,132.27,132.31,50074.0
2018-07-25 09:30:00,132.31,132.79,131.64,132.63,46140.0,132.31,132.79,131.64,132.63,46140.0
2018-07-25 09:35:00,132.62,133.42,132.53,133.38,21933.0,132.62,133.42,132.53,133.38,21933.0
2018-07-25 09:40:00,133.35,133.45,133.07,133.12,7374.0,133.35,133.45,133.07,133.12,7374.0
2018-07-25 09:45:00,133.06,133.57,132.96,133.36,18107.0,133.06,133.57,132.96,133.36,18107.0
2018-07-25 09:50:00,133.32,133.46,133.31,133.43,7302.0,133.32,133.46,133.31,133.43,7302.0
2018-07-25 09:55:00,133.38,133.38,132.97,133.17,16749.0,133.38,133.38,132.97,133.17,16749.0
2018-07-25 10:00:00,133.21,133.75,133.19,133.73,21108.0,133.21,133.75,133.19,133.73,21108.0
2018-07-25 10:05:00,133.79,133.84,133.33,133.39,13198.0,133.79,133.84,133.33,133.39,13198.0
2018-07-25 10:10:00,133.41,133.73,133.35,133.39,17441.0,133.41,133.73,133.35,133.39,17441.0
2018-07-25 10:15:00,133.35,133.62,133.28,133.61,14680.0,133.35,133.62,133.28,133.61,14680.0
2018-07-25 10:20:00,133.61,133.91,133.45,133.91,16364.0,133.61,133.91,133.45,133.91,16364.0
2018-07-25 10:25:00,133.91,134.03,133.63,133.97,60580.0,133.91,134.03,133.63,133.97,60580.0
2018-07-25 10:30:00,133.93,134.37,133.9,134.33,39985.0,133.93,134.37,133.9,134.33,39985.0
2018-07-25 10:35:00,134.37,134.87,134.27,134.87,46431.0,134.37,134.87,134.27,134.87,46431.0
2018-07-25 10:40:00,134.88,134.91,134.12,134.23,32513.0,134.88,134.91,134.12,134.23,32513.0
2018-07-25 10:45:00,134.21,134.31,133.92,133.92,14704.0,134.21,134.31,133.92,133.92,14704.0
2018-07-25 10:50:00,133.99,134.04,133.83,133.84,21531.0,133.99,134.04,133.83,133.84,21531.0
2018-07-25 10:55:00,133.8,133.97,133.65,133.65,6671.0,133.8,133.97,133.65,133.65,6671.0
2018-07-25 11:00:00,133.66,134.04,133.48,133.94,14689.0,133.66,134.04,133.48,133.94,14689.0
2018-07-25 11:05:00,133.94,133.94,133.71,133.9,42181.0,133.94,133.94,133.71,133.9,42181.0
2018-07-25 11:10:00,133.93,134.38,133.88,134.21,20737.0,133.93,134.38,133.88,134.21,20737.0
2018-07-25 11:15:00,134.21,134.85,134.21,134.72,19694.0,134.21,134.85,134.21,134.72,19694.0
2018-07-25 11:20:00,134.75,134.75,134.47,134.68,15769.0,134.75,134.75,134.47,134.68,15769.0
2018-07-25 11:25:00,134.68,135.17,134.61,135.08,26352.0,134.68,135.17,134.61,135.08,26352.0
2018-07-25 11:30:00,135.17,135.25,134.9,134.9,21280.0,135.17,135.25,134.9,134.9,21280.0
2018-07-25 11:35:00,134.81,134.9,134.65,134.81,10610.0,134.81,134.9,134.65,134.81,10610.0
2018-07-25 11:40:00,134.84,135.27,134.84,134.98,8039.0,134.84,135.27,134.84,134.98,8039.0
2018-07-25 11:45:00,135.03,135.23,134.92,135.23,9500.0,135.03,135.23,134.92,135.23,9500.0
2018-07-25 11:50:00,135.24,135.33,134.95,135.16,10450.0,135.24,135.33,134.95,135.16,10450.0
2018-07-25 11:55:00,135.18,135.39,135.17,135.34,10256.0,135.18,135.39,135.17,135.34,10256.0
2018-07-25 12:00:00,135.34,135.66,135.27,135.6,11466.0,135.34,135.66,135.27,135.6,11466.0
2018-07-25 12:05:00,135.56,135.66,135.49,135.6,9478.0,135.56,135.66,135.49,135.6,9478.0
2018-07-25 12:10:00,135.6,135.83,135.59,135.72,23913.0,135.6,135.83,135.59,135.72,23913.0
2018-07-25 12:15:00,135.67,135.73,135.51,135.63,13516.0,135.67,135.73,135.51,135.63,13516.0
2018-07-25 12:20:00,135.7,135.84,135.62,135.78,12908.0,135.7,135.84,135.62,135.78,12908.0
2018-07-25 12:25:00,135.78,135.81,135.43,135.54,27135.0,135.78,135.81,135.43,135.54,27135.0
2018-07-25 12:30:00,135.56,135.59,135.37,135.42,9011.0,135.56,135.59,135.37,135.42,9011.0
2018-07-25 12:35:00,135.52,135.6,135.52,135.54,3400.0,135.52,135.6,135.52,135.54,3400.0
2018-07-25 12:40:00,135.58,135.77,135.54,135.76,18476.0,135.58,135.77,135.54,135.76,18476.0
2018-07-25 12:45:00,135.75,135.77,135.39,135.41,13487.0,135.75,135.77,135.39,135.41,13487.0
2018-07-25 12:50:00,135.42,135.6,135.42,135.47,12600.0,135.42,135.6,135.42,135.47,12600.0
2018-07-25 12:55:00,135.45,135.56,135.44,135.49,10708.0,135.45,135.56,135.44,135.49,10708.0
2018-07-25 13:00:00,135.53,135.63,135.48,135.48,10774.0,135.53,135.63,135.48,135.48,10774.0
2018-07-25 13:05:00,135.46,135.51,135.39,135.39,5913.0,135.46,135.51,135.39,135.39,5913.0
2018-07-25 13:10:00,135.39,135.44,135.35,135.35,10939.0,135.39,135.44,135.35,135.35,10939.0
2018-07-25 13:15:00,135.34,135.34,135.14,135.14,14056.0,135.34,135.34,135.14,135.14,14056.0
2018-07-25 13:20:00,135.14,135.2,135.03,135.04,7470.0,135.14,135.2,135.03,135.04,7470.0
2018-07-25 13:25:00,135.06,135.17,135.04,135.13,6246.0,135.06,135.17,135.04,135.13,6246.0
2018-07-25 13:30:00,135.16,135.2,135.02,135.03,13785.0,135.16,135.2,135.02,135.03,13785.0
2018-07-25 13:35:00,135.04,135.08,134.95,134.99,10500.0,135.04,135.08,134.95,134.99,10500.0
2018-07-25 13:40:00,135.01,135.07,134.87,134.88,9400.0,135.01,135.07,134.87,134.88,9400.0
2018-07-25 13:45:00,134.88,134.97,134.83,134.88,7690.0,134.88,134.97,134.83,134.88,7690.0
2018-07-25 13:50:00,134.86,134.98,134.86,134.88,6700.0,134.86,134.98,134.86,134.88,6700.0
2018-07-25 13:55:00,134.85,134.96,134.8,134.96,7000.0,134.85,134.96,134.8,134.96,7000.0
2018-07-25 14:00:00,134.97,135.28,134.96,135.28,12265.0,134.97,135.28,134.96,135.28,12265.0
2018-07-25 14:05:00,135.28,135.41,135.25,135.38,12642.0,135.28,135.41,135.25,135.38,12642.0
2018-07-25 14:10:00,135.42,135.48,135.34,135.36,10268.0,135.42,135.48,135.34,135.36,10268.0
2018-07-25 14:15:00,135.34,135.36,135.16,135.21,12628.0,135.34,135.36,135.16,135.21,12628.0
2018-07-25 14:20:00,135.22,135.32,135.16,135.16,7079.0,135.22,135.32,135.16,135.16,7079.0
2018-07-25 14:25:00,135.16,135.42,135.16,135.39,9803.0,135.16,135.42,135.16,135.39,9803.0
2018-07-25 14:30:00,135.4,135.5,135.37,135.38,13100.0,135.4,135.5,135.37,135.38,13100.0
2018-07-25 14:35:00,135.41,135.43,135.19,135.24,26737.0,135.41,135.43,135.19,135.24,26737.0
2018-07-25 14:40:00,135.21,135.29,135.16,135.2,37675.0,135.21,135.29,135.16,135.2,37675.0
2018-07-25 14:45:00,135.23,135.31,135.05,135.28,54540.0,135.23,135.31,135.05,135.28,54540.0
2018-07-25 14:50:00,135.25,135.29,135.11,135.29,8744.0,135.25,135.29,135.11,135.29,8744.0
2018-07-25 14:55:00,135.29,135.29,134.92,134.93,17300.0,135.29,135.29,134.92,134.93,17300.0
2018-07-25 15:00:00,134.91,134.94,134.86,134.89,15923.0,134.91,134.94,134.86,134.89,15923.0
2018-07-25 15:05:00,134.91,134.95,134.83,134.83,22006.0,134.91,134.95,134.83,134.83,22006.0
2018-07-25 15:10:00,134.86,134.87,134.71,134.73,10887.0,134.86,134.87,134.71,134.73,10887.0
2018-07-25 15:15:00,134.77,134.97,134.77,134.97,15702.0,134.77,134.97,134.77,134.97,15702.0
2018-07-25 15:20:00,134.99,135.15,134.99,135.02,11550.0,134.99,135.15,134.99,135.02,11550.0
2018-07-25 15:25:00,135.02,135.05,134.91,134.98,9174.0,135.02,135.05,134.91,134.98,9174.0
2018-07-25 15:30:00,134.99,134.99,134.8,134.92,15681.0,134.99,134.99,134.8,134.92,15681.0
2018-07-25 15:35:00,134.93,135.17,134.93,135.06,49188.0,134.93,135.17,134.93,135.06,49188.0
2018-07-25 15:40:00,135.06,135.32,134.98,135.23,45365.0,135.06,135.32,134.98,135.23,45365.0
2018-07-25 15:45:00,135.29,135.4,135.12,135.39,80808.0,135.29,135.4,135.12,135.39,80808.0
2018-07-25 15:50:00,135.45,135.86,135.43,135.8,53222.0,135.45,135.86,135.43,135.8,53222.0
2018-07-25 15:55:00,135.82,135.92,135.67,135.91,115974.0,135.82,135.92,135.67,135.91,115974.0
2018-07-26 09:30:00,135.53,135.55,134.54,135.03,29108.0,135.53,135.55,134.54,135.03,29108.0
2018-07-26 09:35:00,135.03,135.24,134.74,134.93,8603.0,135.03,135.24,134.74,134.93,8603.0
2018-07-26 09:40:00,134.87,135.24,134.69,135.06,22165.0,134.87,135.24,134.69,135.06,22165.0
2018-07-26 09:45:00,135.09,135.09,134.01,134.09,22002.0,135.09,135.09,134.01,134.09,22002.0
2018-07-26 09:50:00,134.07,134.07,133.57,133.64,11838.0,134.07,134.07,133.57,133.64,11838.0
2018-07-26 09:55:00,133.7,133.84,133.59,133.69,25568.0,133.7,133.84,133.59,133.69,25568.0
2018-07-26 10:00:00,133.75,134.55,133.75,134.55,11446.0,133.75,134.55,133.75,134.55,11446.0
2018-07-26 10:05:00,134.57,134.97,134.56,134.76,19487.0,134.57,134.97,134.56,134.76,19487.0
2018-07-26 10:10:00,134.82,135.48,134.78,135.42,15907.0,134.82,135.48,134.78,135.42,15907.0
2018-07-26 10:15:00,135.36,135.53,135.2,135.26,14888.0,135.36,135.53,135.2,135.26,14888.0
2018-07-26 10:20:00,135.22,135.8,135.15,135.78,16860.0,135.22,135.8,135.15,135.78,16860.0
2018-07-26 10:25:00,135.8,135.94,135.72,135.72,5243.0,135.8,135.94,135.72,135.72,5243.0
2018-07-26 10:30:00,135.72,135.93,135.64,135.93,7383.0,135.72,135.93,135.64,135.93,7383.0
2018-07-26 10:35:00,135.98,136.36,135.88,136.08,17490.0,135.98,136.36,135.88,136.08,17490.0
2018-07-26 10:40:00,135.99,136.23,135.8,136.23,11519.0,135.99,136.23,135.8,136.23,11519.0
2018-07-26 10:45:00,136.26,136.56,136.17,136.22,6900.0,136.26,136.56,136.17,136.22,6900.0
2018-07-26 10:50:00,136.04,136.44,136.0,136.19,6850.0,136.04,136.44,136.0,136.19,6850.0
2018-07-26 10:55:00,136.15,136.47,136.04,136.47,4228.0,136.15,136.47,136.04,136.47,4228.0
2018-07-26 11:00:00,136.4,136.58,136.28,136.3,9765.0,136.4,136.58,136.28,136.3,9765.0
2018-07-26 11:05:00,136.22,136.98,136.22,136.89,8160.0,136.22,136.98,136.22,136.89,8160.0
2018-07-26 11:10:00,136.96,137.12,136.82,136.99,20439.0,136.96,137.12,136.82,136.99,20439.0
2018-07-26 11:15:00,137.01,137.22,136.73,137.2,12469.0,137.01,137.22,136.73,137.2,12469.0
2018-07-26 11:20:00,137.2,137.46,137.18,137.21,9096.0,137.2,137.46,137.18,137.21,9096.0
2018-07-26 11:25:00,137.29,137.29,137.08,137.12,11799.0,137.29,137.29,137.08,137.12,11799.0
2018-07-26 11:30:00,137.11,137.11,136.91,137.03,12800.0,137.11,137.11,136.91,137.03,12800.0
2018-07-26 11:35:00,136.88,136.93,136.81,136.92,4574.0,136.88,136.93,136.81,136.92,4574.0
2018-07-26 11:40:00,136.95,137.25,136.81,137.25,10256.0,136.95,137.25,136.81,137.25,10256.0
2018-07-26 11:45:00,137.18,137.35,137.14,137.18,16975.0,137.18,137.35,137.14,137.18,16975.0
2018-07-26 11:50:00,137.13,137.16,136.93,137.0,6603.0,137.13,137.16,136.93,137.0,6603.0
2018-07-26 11:55:00,136.97,137.23,136.93,137.11,7402.0,136.97,137.23,136.93,137.11,7402.0
2018-07-26 12:00:00,137.12,137.12,136.88,136.9,1400.0,137.12,137.12,136.88,136.9,1400.0
2018-07-26 12:05:00,136.89,136.94,136.75,136.78,15670.0,136.89,136.94,136.75,136.78,15670.0
2018-07-26 12:10:00,136.65,136.65,136.53,136.61,3338.0,136.65,136.65,136.53,136.61,3338.0
2018-07-26 12:15:00,136.51,136.51,136.42,136.42,3300.0,136.51,136.51,136.42,136.42,3300.0
2018-07-26 12:20:00,136.42,136.52,136.21,136.25,4705.0,136.42,136.52,136.21,136.25,4705.0
2018-07-26 12:25:00,136.08,136.22,136.08,136.12,1550.0,136.08,136.22,136.08,136.12,1550.0
2018-07-26 12:30:00,136.04,136.05,135.94,136.04,4193.0,136.04,136.05,135.94,136.04,4193.0
2018-07-26 12:35:00,136.05,136.26,136.05,136.2,9031.0,136.05,136.26,136.05,136.2,9031.0
2018-07-26 12:40:00,136.12,136.13,135.91,135.93,3500.0,136.12,136.13,135.91,135.93,3500.0
2018-07-26 12:45:00,136.0,136.05,135.91,135.91,2400.0,136.0,136.05,135.91,135.91,2400.0
2018-07-26 12:50:00,135.92,135.99,135.81,135.99,4000.0,135.92,135.99,135.81,135.99,4000.0
2018-07-26 12:55:00,136.02,136.02,135.73,135.73,6109.0,136.02,136.02,135.73,135.73,6109.0
2018-07-26 13:00:00,135.72,135.86,135.65,135.81,5525.0,135.72,135.86,135.65,135.81,5525.0
2018-07-26 13:05:00,135.78,135.85,135.71,135.76,5239.0,135.78,135.85,135.71,135.76,5239.0
2018-07-26 13:10:00,135.81,135.87,135.8,135.8,4600.0,135.81,135.87,135.8,135.8,4600.0
2018-07-26 13:15:00,135.81,135.89,135.79,135.8,18400.0,135.81,135.89,135.79,135.8,18400.0
2018-07-26 13:20:00,135.85,136.21,135.8,136.19,15700.0,135.85,136.21,135.8,136.19,15700.0
2018-07-26 13:25:00,136.19,136.32,136.17,136.31,2119.0,136.19,136.32,136.17,136.31,2119.0
2018-07-26 13:30:00,136.23,136.29,136.22,136.29,900.0,136.23,136.29,136.22,136.29,900.0
2018-07-26 13:35:00,136.24,136.33,136.18,136.33,2284.0,136.24,136.33,136.18,136.33,2284.0
2018-07-26 13:40:00,136.3,136.45,136.27,136.45,2913.0,136.3,136.45,136.27,136.45,2913.0
2018-07-26 13:45:00,136.4,136.49,136.33,136.43,2500.0,136.4,136.49,136.33,136.43,2500.0
2018-07-26 13:50:00,136.42,136.46,136.37,136.43,4092.0,136.42,136.46,136.37,136.43,4092.0
2018-07-26 13:55:00,136.43,136.46,136.32,136.41,1500.0,136.43,136.46,136.32,136.41,1500.0
2018-07-26 14:00:00,136.43,136.43,136.33,136.4,2200.0,136.43,136.43,136.33,136.4,2200.0
2018-07-26 14:05:00,136.42,136.42,136.38,136.41,761.0,136.42,136.42,136.38,136.41,761.0
2018-07-26 14:10:00,136.42,136.54,136.42,136.49,1796.0,136.42,136.54,136.42,136.49,1796.0
2018-07-26 14:15:00,136.46,136.46,136.17,136.25,3505.0,136.46,136.46,136.17,136.25,3505.0
2018-07-26 14:20:00,136.27,136.32,136.25,136.3,2400.0,136.27,136.32,136.25,136.3,2400.0
2018-07-26 14:25:00,136.25,136.29,136.13,136.21,5000.0,136.25,136.29,136.13,136.21,5000.0
2018-07-26 14:30:00,136.25,136.28,136.15,136.15,5329.0,136.25,136.28,136.15,136.15,5329.0
2018-07-26 14:35:00,136.14,136.15,136.07,136.13,5779.0,136.14,136.15,136.07,136.13,5779.0
2018-07-26 14:40:00,136.09,136.21,136.0,136.19,4215.0,136.09,136.21,136.0,136.19,4215.0
2018-07-26 14:45:00,136.23,136.23,136.12,136.15,2692.0,136.23,136.23,136.12,136.15,2692.0
2018-07-26 14:50:00,136.14,136.21,136.1,136.1,1860.0,136.14,136.21,136.1,136.1,1860.0
2018-07-26 14:55:00,136.06,136.2,136.02,136.2,5600.0,136.06,136.2,136.02,136.2,5600.0
2018-07-26 15:00:00,136.2,136.25,136.09,136.25,4424.0,136.2,136.25,136.09,136.25,4424.0
2018-07-26 15:05:00,136.21,136.43,136.21,136.41,2994.0,136.21,136.43,136.21,136.41,2994.0
2018-07-26 15:10:00,136.4,136.42,136.25,136.32,3100.0,136.4,136.42,136.25,136.32,3100.0
2018-07-26 15:15:00,136.3,136.39,136.27,136.33,4638.0,136.3,136.39,136.27,136.33,4638.0
2018-07-26 15:20:00,136.35,136.38,136.25,136.29,4566.0,136.35,136.38,136.25,136.29,4566.0
2018-07-26 15:25:00,136.29,136.46,136.28,136.42,6800.0,136.29,136.46,136.28,136.42,6800.0
2018-07-26 15:30:00,136.43,136.5,136.37,136.44,6247.0,136.43,136.5,136.37,136.44,6247.0
2018-07-26 15:35:00,136.46,136.49,136.42,136.49,8899.0,136.46,136.49,136.42,136.49,8899.0
2018-07-26 15:40:00,136.48,136.49,136.33,136.4,8236.0,136.48,136.49,136.33,136.4,8236.0
2018-07-26 15:45:00,136.38,136.51,136.33,136.34,15314.0,136.38,136.51,136.33,136.34,15314.0
2018-07-26 15:50:00,136.33,136.33,136.03,136.18,18223.0,136.33,136.33,136.03,136.18,18223.0
2018-07-26 15:55:00,136.18,136.26,136.12,136.13,40533.0,136.18,136.26,136.12,136.13,40533.0
2018-07-27 09:30:00,136.44,136.85,136.44,136.59,17113.0,136.44,136.85,136.44,136.59,17113.0
2018-07-27 09:35:00,136.6,136.6,135.75,135.75,4665.0,136.6,136.6,135.75,135.75,4665.0
2018-07-27 09:40:00,135.69,135.88,135.49,135.8,7200.0,135.69,135.88,135.49,135.8,7200.0
2018-07-27 09:45:00,135.88,136.01,135.74,135.94,12890.0,135.88,136.01,135.74,135.94,12890.0
2018-07-27 09:50:00,135.92,136.36,135.54,135.72,11310.0,135.92,136.36,135.54,135.72,11310.0
2018-07-27 09:55:00,135.74,135.93,135.6,135.6,6372.0,135.74,135.93,135.6,135.6,6372.0
2018-07-27 10:00:00,135.48,135.73,135.11,135.37,9715.0,135.48,135.73,135.11,135.37,9715.0
2018-07-27 10:05:00,135.33,135.33,135.01,135.11,34604.0,135.33,135.33,135.01,135.11,34604.0
2018-07-27 10:10:00,135.15,135.29,134.87,134.88,15699.0,135.15,135.29,134.87,134.88,15699.0
2018-07-27 10:15:00,134.81,134.9,134.66,134.72,32437.0,134.81,134.9,134.66,134.72,32437.0
2018-07-27 10:20:00,134.74,134.95,134.62,134.83,73907.0,134.74,134.95,134.62,134.83,73907.0
2018-07-27 10:25:00,134.69,134.85,134.66,134.7,14506.0,134.69,134.85,134.66,134.7,14506.0
2018-07-27 10:30:00,134.64,134.91,134.53,134.84,30159.0,134.64,134.91,134.53,134.84,30159.0
2018-07-27 10:35:00,134.84,134.86,134.67,134.77,6500.0,134.84,134.86,134.67,134.77,6500.0
2018-07-27 10:40:00,134.72,134.73,133.94,134.12,10811.0,134.72,134.73,133.94,134.12,10811.0
2018-07-27 10:45:00,134.16,134.16,133.58,133.58,10449.0,134.16,134.16,133.58,133.58,10449.0
2018-07-27 10:50:00,133.58,134.16,133.58,134.12,5600.0,133.58,134.16,133.58,134.12,5600.0
2018-07-27 10:55:00,134.06,134.12,133.49,133.86,14900.0,134.06,134.12,133.49,133.86,14900.0
2018-07-27 11:00:00,133.82,134.09,133.82,134.09,9024.0,133.82,134.09,133.82,134.09,9024.0
2018-07-27 11:05:00,134.12,134.12,133.64,133.68,7346.0,134.12,134.12,133.64,133.68,7346.0
2018-07-27 11:10:00,133.72,133.93,133.6,133.68,4439.0,133.72,133.93,133.6,133.68,4439.0
2018-07-27 11:15:00,133.63,133.64,133.28,133.32,7571.0,133.63,133.64,133.28,133.32,7571.0
2018-07-27 11:20:00,133.37,133.45,133.18,133.2,5117.0,133.37,133.45,133.18,133.2,5117.0
2018-07-27 11:25:00,133.1,133.24,132.98,133.23,11926.0,133.1,133.24,132.98,133.23,11926.0
2018-07-27 11:30:00,133.16,133.66,133.11,133.66,5630.0,133.16,133.66,133.11,133.66,5630.0
2018-07-27 11:35:00,133.61,133.62,133.44,133.48,7969.0,133.61,133.62,133.44,133.48,7969.0
2018-07-27 11:40:00,133.48,133.5,133.32,133.4,19522.0,133.48,133.5,133.32,133.4,19522.0
2018-07-27 11:45:00,133.33,133.33,133.1,133.1,6052.0,133.33,133.33,133.1,133.1,6052.0
2018-07-27 11:50:00,133.07,133.42,133.04,133.4,5900.0,133.07,133.42,133.04,133.4,5900.0
2018-07-27 11:55:00,133.38,133.48,132.85,132.9,4978.0,133.38,133.48,132.85,132.9,4978.0
2018-07-27 12:00:00,132.81,132.84,132.43,132.69,16130.0,132.81,132.84,132.43,132.69,16130.0
2018-07-27 12:05:00,132.75,132.77,132.5,132.64,5430.0,132.75,132.77,132.5,132.64,5430.0
2018-07-27 12:10:00,132.65,132.83,132.54,132.59,3500.0,132.65,132.83,132.54,132.59,3500.0
2018-07-27 12:15:00,132.53,132.65,132.41,132.58,12092.0,132.53,132.65,132.41,132.58,12092.0
2018-07-27 12:20:00,132.59,132.6,132.16,132.26,6925.0,132.59,132.6,132.16,132.26,6925.0
2018-07-27 12:25:00,132.28,132.28,132.0,132.06,10692.0,132.28,132.28,132.0,132.06,10692.0
2018-07-27 12:30:00,132.01,132.01,131.77,131.77,8181.0,132.01,132.01,131.77,131.77,8181.0
2018-07-27 12:35:00,131.7,131.7,131.19,131.28,15036.0,131.7,131.7,131.19,131.28,15036.0
2018-07-27 12:40:00,131.28,131.38,131.13,131.15,8918.0,131.28,131.38,131.13,131.15,8918.0
2018-07-27 12:45:00,131.18,131.3,130.98,130.98,8142.0,131.18,131.3,130.98,130.98,8142.0
2018-07-27 12:50:00,131.02,131.08,130.77,130.82,13219.0,131.02,131.08,130.77,130.82,13219.0
2018-07-27 12:55:00,130.81,130.91,130.44,130.46,22618.0,130.81,130.91,130.44,130.46,22618.0
2018-07-27 13:00:00,130.42,130.46,130.04,130.43,22152.0,130.42,130.46,130.04,130.43,22152.0
2018-07-27 13:05:00,130.48,130.72,130.4,130.72,27411.0,130.48,130.72,130.4,130.72,27411.0
2018-07-27 13:10:00,130.71,130.76,130.5,130.57,13499.0,130.71,130.76,130.5,130.57,13499.0
2018-07-27 13:15:00,130.48,130.53,130.28,130.36,13100.0,130.48,130.53,130.28,130.36,13100.0
2018-07-27 13:20:00,130.32,130.32,130.06,130.13,11438.0,130.32,130.32,130.06,130.13,11438.0
2018-07-27 13:25:00,130.17,130.46,130.11,130.4,19951.0,130.17,130.46,130.11,130.4,19951.0
2018-07-27 13:30:00,130.33,130.38,130.12,130.32,22115.0,130.33,130.38,130.12,130.32,22115.0
2018-07-27 13:35:00,130.28,130.43,130.22,130.42,30004.0,130.28,130.43,130.22,130.42,30004.0
2018-07-27 13:40:00,130.5,130.62,130.4,130.53,28682.0,130.5,130.62,130.4,130.53,28682.0
2018-07-27 13:45:00,130.5,130.93,130.5,130.91,28044.0,130.5,130.93,130.5,130.91,28044.0
2018-07-27 13:50:00,130.9,131.17,130.87,131.06,29799.0,130.9,131.17,130.87,131.06,29799.0
2018-07-27 13:55:00,131.06,131.34,131.06,131.28,16334.0,131.06,131.34,131.06,131.28,16334.0
2018-07-27 14:00:00,131.25,131.28,130.91,130.99,30392.0,131.25,131.28,130.91,130.99,30392.0
2018-07-27 14:05:00,130.98,131.05,130.87,130.96,15513.0,130.98,131.05,130.87,130.96,15513.0
2018-07-27 14:10:00,130.95,130.96,130.72,130.74,14773.0,130.95,130.96,130.72,130.74,14773.0
2018-07-27 14:15:00,130.74,130.83,130.56,130.56,15634.0,130.74,130.83,130.56,130.56,15634.0
2018-07-27 14:20:00,130.63,130.63,130.33,130.5,9931.0,130.63,130.63,130.33,130.5,9931.0
2018-07-27 14:25:00,130.45,130.48,130.23,130.31,23850.0,130.45,130.48,130.23,130.31,23850.0
2018-07-27 14:30:00,130.3,130.51,130.18,130.37,21910.0,130.3,130.51,130.18,130.37,21910.0
2018-07-27 14:35:00,130.35,130.37,130.0,130.08,21230.0,130.35,130.37,130.0,130.08,21230.0
2018-07-27 14:40:00,130.06,130.42,130.04,130.13,26063.0,130.06,130.42,130.04,130.13,26063.0
2018-07-27 14:45:00,130.09,130.3,130.07,130.07,13504.0,130.09,130.3,130.07,130.07,13504.0
2018-07-27 14:50:00,130.12,130.26,130.03,130.21,26674.0,130.12,130.26,130.03,130.21,26674.0
2018-07-27 14:55:00,130.21,130.26,130.07,130.07,15629.0,130.21,130.26,130.07,130.07,15629.0
2018-07-27 15:00:00,130.07,130.07,130.07,130.07,0.0,130.07,130.07,130.07,130.07,0.0
2018-07-27 15:05:00,130.07,130.07,130.07,130.07,0.0,130.07,130.07,130.07,130.07,0.0
2018-07-27 15:10:00,130.07,130.07,130.07,130.07,0.0,130.07,130.07,130.07,130.07,0.0
2018-07-27 15:15:00,130.07,130.07,130.07,130.07,0.0,130.07,130.07,130.07,130.07,0.0
2018-07-27 15:20:00,130.07,130.07,130.07,130.07,0.0,130.07,130.07,130.07,130.07,0.0
2018-07-27 15:25:00,130.07,130.07,130.07,130.07,0.0,130.07,130.07,130.07,130.07,0.0
2018-07-27 15:30:00,130.07,130.07,130.07,130.07,0.0,130.07,130.07,130.07,130.07,0.0
2018-07-27 15:35:00,130.07,130.07,130.07,130.07,0.0,130.07,130.07,130.07,130.07,0.0
2018-07-27 15:40:00,130.07,130.07,130.07,130.07,0.0,130.07,130.07,130.07,130.07,0.0
2018-07-27 15:45:00,130.07,130.07,130.07,130.07,0.0,130.07,130.07,130.07,130.07,0.0
2018-07-27 15:50:00,130.07,130.07,130.07,130.07,0.0,130.07,130.07,130.07,130.07,0.0
2018-07-27 15:55:00,130.07,130.07,130.07,130.07,0.0,130.07,130.07,130.07,130.07,0.0
2018-07-30 09:30:00,131.17,131.64,130.86,131.13,46117.0,131.17,131.64,130.86,131.13,46117.0
2018-07-30 09:35:00,131.05,131.14,129.87,130.21,20665.0,131.05,131.14,129.87,130.21,20665.0
2018-07-30 09:40:00,130.16,130.16,128.43,128.44,25139.0,130.16,130.16,128.43,128.44,25139.0
2018-07-30 09:45:00,128.53,128.71,128.27,128.45,47673.0,128.53,128.71,128.27,128.45,47673.0
2018-07-30 09:50:00,128.39,129.01,128.02,128.09,39368.0,128.39,129.01,128.02,128.09,39368.0
2018-07-30 09:55:00,128.18,128.64,128.01,128.38,24477.0,128.18,128.64,128.01,128.38,24477.0
2018-07-30 10:00:00,128.33,128.78,128.17,128.2,53145.0,128.33,128.78,128.17,128.2,53145.0
2018-07-30 10:05:00,128.18,128.74,128.08,128.66,65417.0,128.18,128.74,128.08,128.66,65417.0
2018-07-30 10:10:00,128.66,128.71,127.96,127.98,60724.0,128.66,128.71,127.96,127.98,60724.0
2018-07-30 10:15:00,127.98,128.3,127.79,127.79,35803.0,127.98,128.3,127.79,127.79,35803.0
2018-07-30 10:20:00,127.84,128.03,127.5,127.72,22396.0,127.84,128.03,127.5,127.72,22396.0
2018-07-30 10:25:00,127.72,128.07,127.49,127.88,25765.0,127.72,128.07,127.49,127.88,25765.0
2018-07-30 10:30:00,127.85,128.37,127.78,128.0,31638.0,127.85,128.37,127.78,128.0,31638.0
2018-07-30 10:35:00,128.03,128.27,127.82,128.27,79019.0,128.03,128.27,127.82,128.27,79019.0
2018-07-30 10:40:00,128.3,128.3,127.87,128.18,13494.0,128.3,128.3,127.87,128.18,13494.0
2018-07-30 10:45:00,128.15,128.3,127.82,128.28,25494.0,128.15,128.3,127.82,128.28,25494.0
2018-07-30 10:50:00,128.29,128.32,127.5,127.53,25325.0,128.29,128.32,127.5,127.53,25325.0
2018-07-30 10:55:00,127.51,127.61,127.09,127.35,47358.0,127.51,127.61,127.09,127.35,47358.0
2018-07-30 11:00:00,127.35,127.35,126.4,126.53,43379.0,127.35,127.35,126.4,126.53,43379.0
2018-07-30 11:05:00,126.59,126.95,126.35,126.39,26932.0,126.59,126.95,126.35,126.39,26932.0
2018-07-30 11:10:00,126.38,126.59,126.11,126.56,33298.0,126.38,126.59,126.11,126.56,33298.0
2018-07-30 11:15:00,126.55,126.84,126.44,126.81,22311.0,126.55,126.84,126.44,126.81,22311.0
2018-07-30 11:20:00,126.84,126.98,126.5,126.55,27155.0,126.84,126.98,126.5,126.55,27155.0
2018-07-30 11:25:00,126.61,126.79,126.57,126.67,22550.0,126.61,126.79,126.57,126.67,22550.0
2018-07-30 11:30:00,126.69,127.07,126.67,127.0,31549.0,126.69,127.07,126.67,127.0,31549.0
2018-07-30 11:35:00,126.99,126.99,126.63,126.63,15033.0,126.99,126.99,126.63,126.63,15033.0
2018-07-30 11:40:00,126.53,126.79,126.53,126.61,19050.0,126.53,126.79,126.53,126.61,19050.0
2018-07-30 11:45:00,126.63,126.71,126.5,126.54,20515.0,126.63,126.71,126.5,126.54,20515.0
2018-07-30 11:50:00,126.5,126.71,126.5,126.6,19030.0,126.5,126.71,126.5,126.6,19030.0
2018-07-30 11:55:00,126.6,126.99,126.6,126.9,28165.0,126.6,126.99,126.6,126.9,28165.0
2018-07-30 12:00:00,126.88,126.89,126.56,126.6,10035.0,126.88,126.89,126.56,126.6,10035.0
2018-07-30 12:05:00,126.59,126.6,126.23,126.23,24588.0,126.59,126.6,126.23,126.23,24588.0
2018-07-30 12:10:00,126.27,126.28,125.85,125.87,11350.0,126.27,126.28,125.85,125.87,11350.0
2018-07-30 12:15:00,125.9,126.06,125.61,125.76,23961.0,125.9,126.06,125.61,125.76,23961.0
2018-07-30 12:20:00,125.82,126.24,125.8,126.01,23894.0,125.82,126.24,125.8,126.01,23894.0
2018-07-30 12:25:00,126.04,126.14,125.85,125.85,8455.0,126.04,126.14,125.85,125.85,8455.0
2018-07-30 12:30:00,125.73,125.8,125.57,125.58,8393.0,125.73,125.8,125.57,125.58,8393.0
2018-07-30 12:35:00,125.58,125.81,125.52,125.68,17846.0,125.58,125.81,125.52,125.68,17846.0
2018-07-30 12:40:00,125.66,125.66,125.01,125.22,43295.0,125.66,125.66,125.01,125.22,43295.0
2018-07-30 12:45:00,125.18,125.18,124.69,124.79,68974.0,125.18,125.18,124.69,124.79,68974.0
2018-07-30 12:50:00,124.81,125.13,124.77,125.09,12401.0,124.81,125.13,124.77,125.09,12401.0
2018-07-30 12:55:00,125.06,125.41,124.98,125.41,20505.0,125.06,125.41,124.98,125.41,20505.0
2018-07-30 13:00:00,125.49,125.6,125.34,125.34,4100.0,125.49,125.6,125.34,125.34,4100.0
2018-07-30 13:05:00,125.31,125.64,125.15,125.64,12071.0,125.31,125.64,125.15,125.64,12071.0
2018-07-30 13:10:00,125.71,126.04,125.71,125.98,21030.0,125.71,126.04,125.71,125.98,21030.0
2018-07-30 13:15:00,126.01,126.01,125.49,125.56,11940.0,126.01,126.01,125.49,125.56,11940.0
2018-07-30 13:20:00,125.73,126.2,125.69,126.09,20212.0,125.73,126.2,125.69,126.09,20212.0
2018-07-30 13:25:00,126.1,126.2,126.1,126.15,7013.0,126.1,126.2,126.1,126.15,7013.0
2018-07-30 13:30:00,126.15,126.3,126.12,126.18,7830.0,126.15,126.3,126.12,126.18,7830.0
2018-07-30 13:35:00,126.15,126.2,125.93,126.09,16014.0,126.15,126.2,125.93,126.09,16014.0
2018-07-30 13:40:00,126.05,126.09,125.93,125.96,9129.0,126.05,126.09,125.93,125.96,9129.0
2018-07-30 13:45:00,125.97,126.21,125.94,126.16,9141.0,125.97,126.21,125.94,126.16,9141.0
2018-07-30 13:50:00,126.18,126.57,126.03,126.47,29453.0,126.18,126.57,126.03,126.47,29453.0
2018-07-30 13:55:00,126.47,126.54,126.2,126.35,36055.0,126.47,126.54,126.2,126.35,36055.0
2018-07-30 14:00:00,126.31,126.9,126.29,126.9,11136.0,126.31,126.9,126.29,126.9,11136.0
2018-07-30 14:05:00,126.89,126.9,126.7,126.77,16324.0,126.89,126.9,126.7,126.77,16324.0
2018-07-30 14:10:00,126.75,126.93,126.74,126.9,12767.0,126.75,126.93,126.74,126.9,12767.0
2018-07-30 14:15:00,126.94,127.08,126.92,127.05,13400.0,126.94,127.08,126.92,127.05,13400.0
2018-07-30 14:20:00,127.05,127.05,126.63,126.81,14581.0,127.05,127.05,126.63,126.81,14581.0
2018-07-30 14:25:00,126.8,126.85,126.68,126.69,8800.0,126.8,126.85,126.68,126.69,8800.0
2018-07-30 14:30:00,126.72,127.01,126.71,127.01,13284.0,126.72,127.01,126.71,127.01,13284.0
2018-07-30 14:35:00,127.03,127.32,126.98,127.01,16519.0,127.03,127.32,126.98,127.01,16519.0
2018-07-30 14:40:00,126.99,127.11,126.89,127.1,14100.0,126.99,127.11,126.89,127.1,14100.0
2018-07-30 14:45:00,127.1,127.22,126.98,127.22,14661.0,127.1,127.22,126.98,127.22,14661.0
2018-07-30 14:50:00,127.23,127.42,127.19,127.37,12407.0,127.23,127.42,127.19,127.37,12407.0
2018-07-30 14:55:00,127.37,127.44,127.21,127.31,24421.0,127.37,127.44,127.21,127.31,24421.0
2018-07-30 15:00:00,127.33,127.47,127.24,127.24,14846.0,127.33,127.47,127.24,127.24,14846.0
2018-07-30 15:05:00,127.27,127.47,127.2,127.37,39384.0,127.27,127.47,127.2,127.37,39384.0
2018-07-30 15:10:00,127.37,127.4,127.0,127.2,19640.0,127.37,127.4,127.0,127.2,19640.0
2018-07-30 15:15:00,127.21,127.37,127.21,127.28,16027.0,127.21,127.37,127.21,127.28,16027.0
2018-07-30 15:20:00,127.28,127.47,127.22,127.39,20029.0,127.28,127.47,127.22,127.39,20029.0
2018-07-30 15:25:00,127.35,127.38,127.06,127.14,26762.0,127.35,127.38,127.06,127.14,26762.0
2018-07-30 15:30:00,127.11,127.56,127.06,127.46,44715.0,127.11,127.56,127.06,127.46,44715.0
2018-07-30 15:35:00,127.46,127.47,127.21,127.4,28503.0,127.46,127.47,127.21,127.4,28503.0
2018-07-30 15:40:00,127.4,127.45,127.29,127.43,29003.0,127.4,127.45,127.29,127.43,29003.0
2018-07-30 15:45:00,127.43,127.43,127.08,127.08,53904.0,127.43,127.43,127.08,127.08,53904.0
2018-07-30 15:50:00,127.08,127.23,126.94,126.98,63754.0,127.08,127.23,126.94,126.98,63754.0
2018-07-30 15:55:00,126.97,127.16,126.85,126.99,132294.0,126.97,127.16,126.85,126.99,132294.0
2018-07-31 09:30:00,127.41,128.1,127.01,128.07,38020.0,127.41,128.1,127.01,128.07,38020.0
2018-07-31 09:35:00,128.06,128.94,128.06,128.19,52604.0,128.06,128.94,128.06,128.19,52604.0
2018-07-31 09:40:00,128.38,128.64,127.35,127.35,19280.0,128.38,128.64,127.35,127.35,19280.0
2018-07-31 09:45:00,127.41,127.97,127.18,127.9,58226.0,127.41,127.97,127.18,127.9,58226.0
2018-07-31 09:50:00,127.84,127.85,127.1,127.29,55944.0,127.84,127.85,127.1,127.29,55944.0
2018-07-31 09:55:00,127.3,127.39,126.83,127.25,33428.0,127.3,127.39,126.83,127.25,33428.0
2018-07-31 10:00:00,127.28,127.93,127.25,127.79,23934.0,127.28,127.93,127.25,127.79,23934.0
2018-07-31 10:05:00,127.85,127.85,127.52,127.73,5300.0,127.85,127.85,127.52,127.73,5300.0
2018-07-31 10:10:00,127.89,127.97,127.34,127.34,7930.0,127.89,127.97,127.34,127.34,7930.0
2018-07-31 10:15:00,127.35,127.39,126.99,127.01,33029.0,127.35,127.39,126.99,127.01,33029.0
2018-07-31 10:20:00,127.0,127.25,126.58,127.07,13357.0,127.0,127.25,126.58,127.07,13357.0
2018-07-31 10:25:00,126.98,127.42,126.98,127.3,13124.0,126.98,127.42,126.98,127.3,13124.0
2018-07-31 10:30:00,127.38,127.72,127.3,127.68,28532.0,127.38,127.72,127.3,127.68,28532.0
2018-07-31 10:35:00,127.71,128.02,127.64,127.87,13024.0,127.71,128.02,127.64,127.87,13024.0
2018-07-31 10:40:00,127.73,127.85,127.54,127.68,9848.0,127.73,127.85,127.54,127.68,9848.0
2018-07-31 10:45:00,127.74,128.14,127.7,128.02,25151.0,127.74,128.14,127.7,128.02,25151.0
2018-07-31 10:50:00,128.06,128.42,128.0,128.12,8576.0,128.06,128.42,128.0,128.12,8576.0
2018-07-31 10:55:00,128.07,128.42,128.03,128.05,6400.0,128.07,128.42,128.03,128.05,6400.0
2018-07-31 11:00:00,128.03,128.68,128.0,128.67,14841.0,128.03,128.68,128.0,128.67,14841.0
2018-07-31 11:05:00,128.63,128.8,128.61,128.61,8366.0,128.63,128.8,128.61,128.61,8366.0
2018-07-31 11:10:00,128.7,129.05,128.7,128.9,49535.0,128.7,129.05,128.7,128.9,49535.0
2018-07-31 11:15:00,128.98,129.28,128.86,129.04,16157.0,128.98,129.28,128.86,129.04,16157.0
2018-07-31 11:20:00,129.05,129.2,128.98,129.03,31192.0,129.05,129.2,128.98,129.03,31192.0
2018-07-31 11:25:00,129.03,129.37,129.03,129.25,9285.0,129.03,129.37,129.03,129.25,9285.0
2018-07-31 11:30:00,129.22,129.39,129.13,129.17,8805.0,129.22,129.39,129.13,129.17,8805.0
2018-07-31 11:35:00,129.19,129.45,129.19,129.32,10602.0,129.19,129.45,129.19,129.32,10602.0
2018-07-31 11:40:00,129.43,129.67,129.43,129.56,7706.0,129.43,129.67,129.43,129.56,7706.0
2018-07-31 11:45:00,129.6,129.92,129.6,129.77,36600.0,129.6,129.92,129.6,129.77,36600.0
2018-07-31 11:50:00,129.81,129.96,129.54,129.75,32220.0,129.81,129.96,129.54,129.75,32220.0
2018-07-31 11:55:00,129.75,129.87,129.49,129.83,20356.0,129.75,129.87,129.49,129.83,20356.0
2018-07-31 12:00:00,129.84,130.45,129.84,130.14,20557.0,129.84,130.45,129.84,130.14,20557.0
2018-07-31 12:05:00,130.03,130.15,129.91,129.97,11578.0,130.03,130.15,129.91,129.97,11578.0
2018-07-31 12:10:00,129.94,130.25,129.94,129.99,10027.0,129.94,130.25,129.94,129.99,10027.0
2018-07-31 12:15:00,130.02,130.03,129.88,129.92,12614.0,130.02,130.03,129.88,129.92,12614.0
2018-07-31 12:20:00,129.94,130.24,129.86,130.23,31097.0,129.94,130.24,129.86,130.23,31097.0
2018-07-31 12:25:00,130.24,130.27,130.04,130.26,4826.0,130.24,130.27,130.04,130.26,4826.0
2018-07-31 12:30:00,130.22,130.22,129.97,129.97,9743.0,130.22,130.22,129.97,129.97,9743.0
2018-07-31 12:35:00,130.02,130.06,129.6,129.97,20391.0,130.02,130.06,129.6,129.97,20391.0
2018-07-31 12:40:00,129.93,130.14,129.86,129.95,12705.0,129.93,130.14,129.86,129.95,12705.0
2018-07-31 12:45:00,129.88,129.89,129.55,129.65,16661.0,129.88,129.89,129.55,129.65,16661.0
2018-07-31 12:50:00,129.66,129.71,129.46,129.47,12066.0,129.66,129.71,129.46,129.47,12066.0
2018-07-31 12:55:00,129.46,129.69,129.43,129.67,11056.0,129.46,129.69,129.43,129.67,11056.0
2018-07-31 13:00:00,129.7,129.92,129.7,129.82,6600.0,129.7,129.92,129.7,129.82,6600.0
2018-07-31 13:05:00,129.79,129.82,129.46,129.55,10138.0,129.79,129.82,129.46,129.55,10138.0
2018-07-31 13:10:00,129.53,129.62,129.42,129.43,15096.0,129.53,129.62,129.42,129.43,15096.0
2018-07-31 13:15:00,129.44,129.49,129.3,129.41,12203.0,129.44,129.49,129.3,129.41,12203.0
2018-07-31 13:20:00,129.36,129.56,129.36,129.51,7926.0,129.36,129.56,129.36,129.51,7926.0
2018-07-31 13:25:00,129.53,129.81,129.53,129.66,12400.0,129.53,129.81,129.53,129.66,12400.0
2018-07-31 13:30:00,129.63,129.66,129.43,129.56,13000.0,129.63,129.66,129.43,129.56,13000.0
2018-07-31 13:35:00,129.54,129.54,129.26,129.39,8790.0,129.54,129.54,129.26,129.39,8790.0
2018-07-31 13:40:00,129.32,129.36,129.07,129.14,14891.0,129.32,129.36,129.07,129.14,14891.0
2018-07-31 13:45:00,129.1,129.55,129.1,129.49,9448.0,129.1,129.55,129.1,129.49,9448.0
2018-07-31 13:50:00,129.43,129.52,129.29,129.39,10477.0,129.43,129.52,129.29,129.39,10477.0
2018-07-31 13:55:00,129.39,129.4,129.15,129.23,7200.0,129.39,129.4,129.15,129.23,7200.0
2018-07-31 14:00:00,129.18,129.28,128.97,128.97,6071.0,129.18,129.28,128.97,128.97,6071.0
2018-07-31 14:05:00,128.79,128.88,128.72,128.82,6126.0,128.79,128.88,128.72,128.82,6126.0
2018-07-31 14:10:00,128.8,128.94,128.77,128.84,9106.0,128.8,128.94,128.77,128.84,9106.0
2018-07-31 14:15:00,128.84,128.86,128.71,128.79,8405.0,128.84,128.86,128.71,128.79,8405.0
2018-07-31 14:20:00,128.83,129.15,128.78,129.15,10873.0,128.83,129.15,128.78,129.15,10873.0
2018-07-31 14:25:00,129.11,129.15,128.97,129.12,4615.0,129.11,129.15,128.97,129.12,4615.0
2018-07-31 14:30:00,129.1,129.16,128.91,128.97,5500.0,129.1,129.16,128.91,128.97,5500.0
2018-07-31 14:35:00,128.98,129.13,128.98,129.0,7105.0,128.98,129.13,128.98,129.0,7105.0
2018-07-31 14:40:00,128.96,129.0,128.88,128.99,8400.0,128.96,129.0,128.88,128.99,8400.0
2018-07-31 14:45:00,128.98,129.05,128.93,128.97,7439.0,128.98,129.05,128.93,128.97,7439.0
2018-07-31 14:50:00,128.97,129.06,128.95,128.95,4500.0,128.97,129.06,128.95,128.95,4500.0
2018-07-31 14:55:00,128.93,129.13,128.9,129.06,9785.0,128.93,129.13,128.9,129.06,9785.0
2018-07-31 15:00:00,129.06,129.08,128.81,128.84,11249.0,129.06,129.08,128.81,128.84,11249.0
2018-07-31 15:05:00,128.86,128.91,128.81,128.81,6300.0,128.86,128.91,128.81,128.81,6300.0
2018-07-31 15:10:00,128.81,128.9,128.77,128.86,6671.0,128.81,128.9,128.77,128.86,6671.0
2018-07-31 15:15:00,128.86,128.92,128.81,128.85,10597.0,128.86,128.92,128.81,128.85,10597.0
2018-07-31 15:20:00,128.84,128.86,128.76,128.84,6100.0,128.84,128.86,128.76,128.84,6100.0
2018-07-31 15:25:00,128.84,128.84,128.72,128.8,10363.0,128.84,128.84,128.72,128.8,10363.0
2018-07-31 15:30:00,128.79,128.79,128.57,128.6,10568.0,128.79,128.79,128.57,128.6,10568.0
2018-07-31 15:35:00,128.58,128.61,128.48,128.54,12017.0,128.58,128.61,128.48,128.54,12017.0
2018-07-31 15:40:00,128.55,128.74,128.51,128.63,22613.0,128.55,128.74,128.51,128.63,22613.0
2018-07-31 15:45:00,128.63,128.69,128.39,128.43,31982.0,128.63,128.69,128.39,128.43,31982.0
2018-07-31 15:50:00,128.45,128.48,128.01,128.34,50048.0,128.45,128.48,128.01,128.34,50048.0
2018-07-31 15:55:00,128.37,128.48,128.36,128.48,97757.0,128.37,128.48,128.36,128.48,97757.0
2018-08-01 09:30:00,128.09,129.3,127.73,128.87,33819.0,128.09,129.3,127.73,128.87,33819.0
2018-08-01 09:35:00,128.89,129.69,128.16,128.17,19980.0,128.89,129.69,128.16,128.17,19980.0
2018-08-01 09:40:00,128.33,129.03,128.22,128.81,21942.0,128.33,129.03,128.22,128.81,21942.0
2018-08-01 09:45:00,128.8,128.86,128.26,128.4,35771.0,128.8,128.86,128.26,128.4,35771.0
2018-08-01 09:50:00,128.4,129.02,128.4,128.82,16428.0,128.4,129.02,128.4,128.82,16428.0
2018-08-01 09:55:00,128.86,129.06,128.65,128.69,20629.0,128.86,129.06,128.65,128.69,20629.0
2018-08-01 10:00:00,128.77,128.9,128.38,128.42,27596.0,128.77,128.9,128.38,128.42,27596.0
2018-08-01 10:05:00,128.39,128.91,128.38,128.86,20464.0,128.39,128.91,128.38,128.86,20464.0
2018-08-01 10:10:00,128.92,129.43,128.85,129.34,19115.0,128.92,129.43,128.85,129.34,19115.0
2018-08-01 10:15:00,129.35,129.57,129.12,129.57,9189.0,129.35,129.57,129.12,129.57,9189.0
2018-08-01 10:20:00,129.57,129.77,129.43,129.63,10728.0,129.57,129.77,129.43,129.63,10728.0
2018-08-01 10:25:00,129.56,129.56,129.01,129.11,13778.0,129.56,129.56,129.01,129.11,13778.0
2018-08-01 10:30:00,129.11,129.25,128.68,128.84,16123.0,129.11,129.25,128.68,128.84,16123.0
2018-08-01 10:35:00,128.81,129.15,128.75,129.15,10416.0,128.81,129.15,128.75,129.15,10416.0
2018-08-01 10:40:00,129.14,129.14,128.69,128.89,10014.0,129.14,129.14,128.69,128.89,10014.0
2018-08-01 10:45:00,128.89,128.96,128.73,128.78,40970.0,128.89,128.96,128.73,128.78,40970.0
2018-08-01 10:50:00,128.78,129.11,128.6,128.68,19908.0,128.78,129.11,128.6,128.68,19908.0
2018-08-01 10:55:00,128.65,128.65,128.29,128.46,23041.0,128.65,128.65,128.29,128.46,23041.0
2018-08-01 11:00:00,128.46,128.65,128.34,128.53,11036.0,128.46,128.65,128.34,128.53,11036.0
2018-08-01 11:05:00,128.52,128.56,128.18,128.22,14538.0,128.52,128.56,128.18,128.22,14538.0
2018-08-01 11:10:00,128.26,128.45,128.23,128.45,15110.0,128.26,128.45,128.23,128.45,15110.0
2018-08-01 11:15:00,128.45,128.59,128.13,128.16,16108.0,128.45,128.59,128.13,128.16,16108.0
2018-08-01 11:20:00,128.16,128.2,127.97,128.11,22500.0,128.16,128.2,127.97,128.11,22500.0
2018-08-01 11:25:00,128.07,128.07,127.83,127.98,26539.0,128.07,128.07,127.83,127.98,26539.0
2018-08-01 11:30:00,127.95,127.95,127.43,127.52,18270.0,127.95,127.95,127.43,127.52,18270.0
2018-08-01 11:35:00,127.52,127.64,127.33,127.42,9821.0,127.52,127.64,127.33,127.42,9821.0
2018-08-01 11:40:00,127.41,127.45,127.27,127.27,10173.0,127.41,127.45,127.27,127.27,10173.0
2018-08-01 11:45:00,127.27,127.4,127.2,127.4,8512.0,127.27,127.4,127.2,127.4,8512.0
2018-08-01 11:50:00,127.37,127.61,127.13,127.53,18091.0,127.37,127.61,127.13,127.53,18091.0
2018-08-01 11:55:00,127.49,127.49,127.15,127.27,8360.0,127.49,127.49,127.15,127.27,8360.0
2018-08-01 12:00:00,127.37,127.73,127.19,127.68,10671.0,127.37,127.73,127.19,127.68,10671.0
2018-08-01 12:05:00,127.76,128.05,127.75,127.88,20000.0,127.76,128.05,127.75,127.88,20000.0
2018-08-01 12:10:00,127.85,127.85,127.63,127.67,14100.0,127.85,127.85,127.63,127.67,14100.0
2018-08-01 12:15:00,127.68,127.7,127.58,127.62,10663.0,127.68,127.7,127.58,127.62,10663.0
2018-08-01 12:20:00,127.6,127.6,127.1,127.19,13042.0,127.6,127.6,127.1,127.19,13042.0
2018-08-01 12:25:00,127.17,127.23,126.96,127.2,19639.0,127.17,127.23,126.96,127.2,19639.0
2018-08-01 12:30:00,127.16,127.29,126.97,127.18,7684.0,127.16,127.29,126.97,127.18,7684.0
2018-08-01 12:35:00,127.22,127.24,127.02,127.16,9283.0,127.22,127.24,127.02,127.16,9283.0
2018-08-01 12:40:00,127.14,127.66,127.03,127.55,23823.0,127.14,127.66,127.03,127.55,23823.0
2018-08-01 12:45:00,127.55,127.64,127.43,127.5,5666.0,127.55,127.64,127.43,127.5,5666.0
2018-08-01 12:50:00,127.51,127.73,127.47,127.73,15178.0,127.51,127.73,127.47,127.73,15178.0
2018-08-01 12:55:00,127.75,127.75,127.55,127.64,19250.0,127.75,127.75,127.55,127.64,19250.0
2018-08-01 13:00:00,127.63,127.64,127.5,127.62,10000.0,127.63,127.64,127.5,127.62,10000.0
2018-08-01 13:05:00,127.62,127.7,127.6,127.65,6985.0,127.62,127.7,127.6,127.65,6985.0
2018-08-01 13:10:00,127.66,127.67,127.27,127.3,11432.0,127.66,127.67,127.27,127.3,11432.0
2018-08-01 13:15:00,127.32,127.54,127.29,127.46,8870.0,127.32,127.54,127.29,127.46,8870.0
2018-08-01 13:20:00,127.51,127.58,127.45,127.5,12799.0,127.51,127.58,127.45,127.5,12799.0
2018-08-01 13:25:00,127.5,127.5,127.2,127.22,15155.0,127.5,127.5,127.2,127.22,15155.0
2018-08-01 13:30:00,127.23,127.55,127.23,127.52,9669.0,127.23,127.55,127.23,127.52,9669.0
2018-08-01 13:35:00,127.56,127.66,127.27,127.45,23210.0,127.56,127.66,127.27,127.45,23210.0
2018-08-01 13:40:00,127.48,127.52,127.18,127.37,23316.0,127.48,127.52,127.18,127.37,23316.0
2018-08-01 13:45:00,127.38,127.47,127.3,127.3,8353.0,127.38,127.47,127.3,127.3,8353.0
2018-08-01 13:50:00,127.34,127.47,127.32,127.45,5236.0,127.34,127.47,127.32,127.45,5236.0
2018-08-01 13:55:00,127.47,127.55,127.26,127.41,22182.0,127.47,127.55,127.26,127.41,22182.0
2018-08-01 14:00:00,127.34,127.51,127.23,127.26,11697.0,127.34,127.51,127.23,127.26,11697.0
2018-08-01 14:05:00,127.28,127.31,126.95,126.98,12000.0,127.28,127.31,126.95,126.98,12000.0
2018-08-01 14:10:00,127.02,127.26,126.73,127.13,24619.0,127.02,127.26,126.73,127.13,24619.0
2018-08-01 14:15:00,127.21,127.41,127.16,127.3,14476.0,127.21,127.41,127.16,127.3,14476.0
2018-08-01 14:20:00,127.32,127.56,127.28,127.46,8510.0,127.32,127.56,127.28,127.46,8510.0
2018-08-01 14:25:00,127.45,127.65,127.37,127.57,13299.0,127.45,127.65,127.37,127.57,13299.0
2018-08-01 14:30:00,127.64,127.68,127.3,127.31,14250.0,127.64,127.68,127.3,127.31,14250.0
2018-08-01 14:35:00,127.3,127.32,127.1,127.31,14054.0,127.3,127.32,127.1,127.31,14054.0
2018-08-01 14:40:00,127.33,127.43,127.13,127.21,18485.0,127.33,127.43,127.13,127.21,18485.0
2018-08-01 14:45:00,127.21,127.28,127.08,127.13,16300.0,127.21,127.28,127.08,127.13,16300.0
2018-08-01 14:50:00,127.17,127.25,127.0,127.1,12328.0,127.17,127.25,127.0,127.1,12328.0
2018-08-01 14:55:00,127.09,127.4,127.09,127.37,12736.0,127.09,127.4,127.09,127.37,12736.0
2018-08-01 15:00:00,127.37,127.56,127.33,127.39,11801.0,127.37,127.56,127.33,127.39,11801.0
2018-08-01 15:05:00,127.39,127.56,127.39,127.56,10931.0,127.39,127.56,127.39,127.56,10931.0
2018-08-01 15:10:00,127.55,127.57,127.37,127.38,11876.0,127.55,127.57,127.37,127.38,11876.0
2018-08-01 15:15:00,127.39,127.39,127.21,127.31,13002.0,127.39,127.39,127.21,127.31,13002.0
2018-08-01 15:20:00,127.32,127.38,127.25,127.3,16550.0,127.32,127.38,127.25,127.3,16550.0
2018-08-01 15:25:00,127.28,127.38,127.25,127.37,13100.0,127.28,127.38,127.25,127.37,13100.0
2018-08-01 15:30:00,127.37,127.42,127.25,127.4,15459.0,127.37,127.42,127.25,127.4,15459.0
2018-08-01 15:35:00,127.39,127.49,127.35,127.49,16307.0,127.39,127.49,127.35,127.49,16307.0
2018-08-01 15:40:00,127.49,127.49,127.32,127.47,15358.0,127.49,127.49,127.32,127.47,15358.0
2018-08-01 15:45:00,127.5,127.65,127.45,127.5,34821.0,127.5,127.65,127.45,127.5,34821.0
2018-08-01 15:50:00,127.49,127.64,127.4,127.41,66808.0,127.49,127.64,127.4,127.41,66808.0
2018-08-01 15:55:00,127.42,127.42,127.07,127.16,136140.0,127.42,127.42,127.07,127.16,136140.0
2018-08-02 09:30:00,125.93,126.6,125.88,126.56,45106.0,125.93,126.6,125.88,126.56,45106.0
2018-08-02 09:35:00,126.43,127.09,126.43,126.78,22702.0,126.43,127.09,126.43,126.78,22702.0
2018-08-02 09:40:00,126.8,127.09,126.54,127.09,8998.0,126.8,127.09,126.54,127.09,8998.0
2018-08-02 09:45:00,127.09,127.18,126.47,126.47,12495.0,127.09,127.18,126.47,126.47,12495.0
2018-08-02 09:50:00,126.59,126.89,126.42,126.87,16527.0,126.59,126.89,126.42,126.87,16527.0
2018-08-02 09:55:00,126.94,127.45,126.79,127.14,19741.0,126.94,127.45,126.79,127.14,19741.0
2018-08-02 10:00:00,127.14,127.5,126.97,127.09,12910.0,127.14,127.5,126.97,127.09,12910.0
2018-08-02 10:05:00,127.09,127.71,127.09,127.71,13589.0,127.09,127.71,127.09,127.71,13589.0
2018-08-02 10:10:00,127.72,127.73,127.21,127.21,7511.0,127.72,127.73,127.21,127.21,7511.0
2018-08-02 10:15:00,127.16,127.34,127.03,127.32,10424.0,127.16,127.34,127.03,127.32,10424.0
2018-08-02 10:20:00,127.35,127.53,127.31,127.31,13478.0,127.35,127.53,127.31,127.31,13478.0
2018-08-02 10:25:00,127.33,127.76,127.29,127.33,25500.0,127.33,127.76,127.29,127.33,25500.0
2018-08-02 10:30:00,127.37,127.37,127.11,127.24,8781.0,127.37,127.37,127.11,127.24,8781.0
2018-08-02 10:35:00,127.34,127.84,127.26,127.74,8600.0,127.34,127.84,127.26,127.74,8600.0
2018-08-02 10:40:00,127.69,127.87,127.61,127.61,11231.0,127.69,127.87,127.61,127.61,11231.0
2018-08-02 10:45:00,127.64,127.84,127.55,127.84,5800.0,127.64,127.84,127.55,127.84,5800.0
2018-08-02 10:50:00,127.86,128.03,127.53,127.53,23241.0,127.86,128.03,127.53,127.53,23241.0
2018-08-02 10:55:00,127.48,127.49,127.14,127.28,14500.0,127.48,127.49,127.14,127.28,14500.0
2018-08-02 11:00:00,127.32,127.57,127.19,127.2,30537.0,127.32,127.57,127.19,127.2,30537.0
2018-08-02 11:05:00,127.17,127.3,127.0,127.29,4600.0,127.17,127.3,127.0,127.29,4600.0
2018-08-02 11:10:00,127.23,127.8,127.19,127.65,11741.0,127.23,127.8,127.19,127.65,11741.0
2018-08-02 11:15:00,127.65,128.09,127.61,128.03,6879.0,127.65,128.09,127.61,128.03,6879.0
2018-08-02 11:20:00,128.0,128.18,127.97,128.05,5849.0,128.0,128.18,127.97,128.05,5849.0
2018-08-02 11:25:00,128.09,128.45,128.08,128.26,9950.0,128.09,128.45,128.08,128.26,9950.0
2018-08-02 11:30:00,128.28,128.67,128.28,128.61,6986.0,128.28,128.67,128.28,128.61,6986.0
2018-08-02 11:35:00,128.6,128.83,128.59,128.78,5275.0,128.6,128.83,128.59,128.78,5275.0
2018-08-02 11:40:00,128.79,128.79,128.39,128.55,6800.0,128.79,128.79,128.39,128.55,6800.0
2018-08-02 11:45:00,128.54,128.76,128.43,128.54,10945.0,128.54,128.76,128.43,128.54,10945.0
2018-08-02 11:50:00,128.52,128.55,128.39,128.41,4242.0,128.52,128.55,128.39,128.41,4242.0
2018-08-02 11:55:00,128.37,128.43,128.31,128.43,3200.0,128.37,128.43,128.31,128.43,3200.0
2018-08-02 12:00:00,128.36,128.45,128.14,128.45,5522.0,128.36,128.45,128.14,128.45,5522.0
2018-08-02 12:05:00,128.54,128.84,128.5,128.84,11365.0,128.54,128.84,128.5,128.84,11365.0
2018-08-02 12:10:00,128.87,128.9,128.65,128.84,17614.0,128.87,128.9,128.65,128.84,17614.0
2018-08-02 12:15:00,128.92,129.47,128.91,129.38,24595.0,128.92,129.47,128.91,129.38,24595.0
2018-08-02 12:20:00,129.37,129.47,129.15,129.38,12036.0,129.37,129.47,129.15,129.38,12036.0
2018-08-02 12:25:00,129.38,129.55,129.33,129.44,12850.0,129.38,129.55,129.33,129.44,12850.0
2018-08-02 12:30:00,129.45,129.5,129.24,129.3,10820.0,129.45,129.5,129.24,129.3,10820.0
2018-08-02 12:35:00,129.3,129.46,129.26,129.37,12091.0,129.3,129.46,129.26,129.37,12091.0
2018-08-02 12:40:00,129.37,129.63,129.36,129.59,11681.0,129.37,129.63,129.36,129.59,11681.0
2018-08-02 12:45:00,129.59,129.69,129.41,129.54,11780.0,129.59,129.69,129.41,129.54,11780.0
2018-08-02 12:50:00,129.56,129.71,129.55,129.6,8891.0,129.56,129.71,129.55,129.6,8891.0
2018-08-02 12:55:00,129.55,129.72,129.5,129.68,16947.0,129.55,129.72,129.5,129.68,16947.0
2018-08-02 13:00:00,129.7,130.14,129.69,130.1,19363.0,129.7,130.14,129.69,130.1,19363.0
2018-08-02 13:05:00,130.2,130.38,130.08,130.3,9266.0,130.2,130.38,130.08,130.3,9266.0
2018-08-02 13:10:00,130.31,130.66,130.21,130.23,15900.0,130.31,130.66,130.21,130.23,15900.0
2018-08-02 13:15:00,130.22,130.41,130.2,130.27,5297.0,130.22,130.41,130.2,130.27,5297.0
2018-08-02 13:20:00,130.31,130.49,130.31,130.38,5800.0,130.31,130.49,130.31,130.38,5800.0
2018-08-02 13:25:00,130.37,130.5,130.33,130.39,2650.0,130.37,130.5,130.33,130.39,2650.0
2018-08-02 13:30:00,130.46,130.46,130.23,130.32,3952.0,130.46,130.46,130.23,130.32,3952.0
2018-08-02 13:35:00,130.38,130.53,130.21,130.29,6000.0,130.38,130.53,130.21,130.29,6000.0
2018-08-02 13:40:00,130.31,130.44,130.25,130.25,21886.0,130.31,130.44,130.25,130.25,21886.0
2018-08-02 13:45:00,130.22,130.39,130.22,130.24,7865.0,130.22,130.39,130.22,130.24,7865.0
2018-08-02 13:50:00,130.23,130.23,129.95,130.01,11848.0,130.23,130.23,129.95,130.01,11848.0
2018-08-02 13:55:00,130.01,130.16,130.0,130.03,11082.0,130.01,130.16,130.0,130.03,11082.0
2018-08-02 14:00:00,130.03,130.35,129.98,130.32,7000.0,130.03,130.35,129.98,130.32,7000.0
2018-08-02 14:05:00,130.32,130.36,130.18,130.22,9707.0,130.32,130.36,130.18,130.22,9707.0
2018-08-02 14:10:00,130.24,130.4,130.24,130.35,10845.0,130.24,130.4,130.24,130.35,10845.0
2018-08-02 14:15:00,130.34,130.39,130.11,130.15,13135.0,130.34,130.39,130.11,130.15,13135.0
2018-08-02 14:20:00,130.17,130.34,130.14,130.21,11449.0,130.17,130.34,130.14,130.21,11449.0
2018-08-02 14:25:00,130.22,130.47,130.22,130.41,11400.0,130.22,130.47,130.22,130.41,11400.0
2018-08-02 14:30:00,130.42,130.58,130.41,130.48,15459.0,130.42,130.58,130.41,130.48,15459.0
2018-08-02 14:35:00,130.46,130.52,130.43,130.46,8800.0,130.46,130.52,130.43,130.46,8800.0
2018-08-02 14:40:00,130.44,130.56,130.43,130.46,7950.0,130.44,130.56,130.43,130.46,7950.0
2018-08-02 14:45:00,130.46,130.48,130.31,130.36,9700.0,130.46,130.48,130.31,130.36,9700.0
2018-08-02 14:50:00,130.37,130.5,130.35,130.35,10544.0,130.37,130.5,130.35,130.35,10544.0
2018-08-02 14:55:00,130.34,130.71,130.33,130.7,10189.0,130.34,130.71,130.33,130.7,10189.0
2018-08-02 15:00:00,130.71,130.71,130.52,130.62,11921.0,130.71,130.71,130.52,130.62,11921.0
2018-08-02 15:05:00,130.63,130.73,130.6,130.67,10053.0,130.63,130.73,130.6,130.67,10053.0
2018-08-02 15:10:00,130.67,130.76,130.57,130.73,10100.0,130.67,130.76,130.57,130.73,10100.0
2018-08-02 15:15:00,130.75,130.82,130.7,130.82,10621.0,130.75,130.82,130.7,130.82,10621.0
2018-08-02 15:20:00,130.82,130.82,130.61,130.67,7900.0,130.82,130.82,130.61,130.67,7900.0
2018-08-02 15:25:00,130.67,130.68,130.53,130.62,11529.0,130.67,130.68,130.53,130.62,11529.0
2018-08-02 15:30:00,130.63,130.74,130.62,130.71,13115.0,130.63,130.74,130.62,130.71,13115.0
2018-08-02 15:35:00,130.69,130.77,130.65,130.67,14464.0,130.69,130.77,130.65,130.67,14464.0
2018-08-02 15:40:00,130.68,130.93,130.68,130.92,20496.0,130.68,130.93,130.68,130.92,20496.0
2018-08-02 15:45:00,130.95,131.11,130.93,131.1,34006.0,130.95,131.11,130.93,131.1,34006.0
2018-08-02 15:50:00,131.13,131.32,131.09,131.28,60065.0,131.13,131.32,131.09,131.28,60065.0
2018-08-02 15:55:00,131.28,131.32,131.14,131.16,113952.0,131.28,131.32,131.14,131.16,113952.0
2018-08-03 09:30:00,131.33,131.83,131.01,131.01,16996.0,131.33,131.83,131.01,131.01,16996.0
2018-08-03 09:35:00,130.9,131.18,130.19,130.68,15900.0,130.9,131.18,130.19,130.68,15900.0
2018-08-03 09:40:00,130.53,130.96,130.52,130.96,7764.0,130.53,130.96,130.52,130.96,7764.0
2018-08-03 09:45:00,130.85,130.93,129.96,130.4,33942.0,130.85,130.93,129.96,130.4,33942.0
2018-08-03 09:50:00,130.38,131.15,130.31,130.62,19015.0,130.38,131.15,130.31,130.62,19015.0
2018-08-03 09:55:00,130.65,131.3,130.53,131.27,17274.0,130.65,131.3,130.53,131.27,17274.0
2018-08-03 10:00:00,131.38,131.75,131.11,131.57,8200.0,131.38,131.75,131.11,131.57,8200.0
2018-08-03 10:05:00,131.78,131.78,131.3,131.67,6090.0,131.78,131.78,131.3,131.67,6090.0
2018-08-03 10:10:00,131.67,131.99,131.39,131.56,8000.0,131.67,131.99,131.39,131.56,8000.0
2018-08-03 10:15:00,131.56,131.56,131.13,131.24,8185.0,131.56,131.56,131.13,131.24,8185.0
2018-08-03 10:20:00,131.2,131.26,130.89,131.01,5500.0,131.2,131.26,130.89,131.01,5500.0
2018-08-03 10:25:00,130.91,131.28,130.68,131.23,12109.0,130.91,131.28,130.68,131.23,12109.0
2018-08-03 10:30:00,131.25,131.3,131.08,131.16,6245.0,131.25,131.3,131.08,131.16,6245.0
2018-08-03 10:35:00,131.08,131.11,130.72,130.93,5872.0,131.08,131.11,130.72,130.93,5872.0
2018-08-03 10:40:00,130.95,131.04,130.7,130.79,9292.0,130.95,131.04,130.7,130.79,9292.0
2018-08-03 10:45:00,130.79,130.79,130.59,130.64,7500.0,130.79,130.79,130.59,130.64,7500.0
2018-08-03 10:50:00,130.69,130.75,130.28,130.46,14230.0,130.69,130.75,130.28,130.46,14230.0
2018-08-03 10:55:00,130.48,130.75,130.35,130.63,6800.0,130.48,130.75,130.35,130.63,6800.0
2018-08-03 11:00:00,130.52,130.68,130.27,130.54,15240.0,130.52,130.68,130.27,130.54,15240.0
2018-08-03 11:05:00,130.59,130.71,130.41,130.71,7300.0,130.59,130.71,130.41,130.71,7300.0
2018-08-03 11:10:00,130.74,131.01,130.69,130.97,8900.0,130.74,131.01,130.69,130.97,8900.0
2018-08-03 11:15:00,130.97,131.02,130.57,130.64,4312.0,130.97,131.02,130.57,130.64,4312.0
2018-08-03 11:20:00,130.69,130.85,130.69,130.75,5089.0,130.69,130.85,130.69,130.75,5089.0
2018-08-03 11:25:00,130.75,130.91,130.75,130.91,2100.0,130.75,130.91,130.75,130.91,2100.0
2018-08-03 11:30:00,130.84,130.95,130.67,130.95,21992.0,130.84,130.95,130.67,130.95,21992.0
2018-08-03 11:35:00,130.94,131.0,130.78,130.89,17384.0,130.94,131.0,130.78,130.89,17384.0
2018-08-03 11:40:00,130.83,131.18,130.83,130.9,20677.0,130.83,131.18,130.83,130.9,20677.0
2018-08-03 11:45:00,130.91,130.97,130.82,130.85,2807.0,130.91,130.97,130.82,130.85,2807.0
2018-08-03 11:50:00,130.93,131.03,130.79,131.03,6800.0,130.93,131.03,130.79,131.03,6800.0
2018-08-03 11:55:00,130.99,131.01,130.63,130.68,19250.0,130.99,131.01,130.63,130.68,19250.0
2018-08-03 12:00:00,130.69,130.83,130.68,130.7,27124.0,130.69,130.83,130.68,130.7,27124.0
2018-08-03 12:05:00,130.68,130.97,130.53,130.94,33590.0,130.68,130.97,130.53,130.94,33590.0
2018-08-03 12:10:00,130.94,131.21,130.93,131.13,20235.0,130.94,131.21,130.93,131.13,20235.0
2018-08-03 12:15:00,131.12,131.41,131.1,131.13,5970.0,131.12,131.41,131.1,131.13,5970.0
2018-08-03 12:20:00,131.18,131.28,131.14,131.25,5562.0,131.18,131.28,131.14,131.25,5562.0
2018-08-03 12:25:00,131.23,131.24,131.12,131.16,9206.0,131.23,131.24,131.12,131.16,9206.0
2018-08-03 12:30:00,131.2,131.37,131.06,131.32,27944.0,131.2,131.37,131.06,131.32,27944.0
2018-08-03 12:35:00,131.37,131.46,131.32,131.41,8960.0,131.37,131.46,131.32,131.41,8960.0
2018-08-03 12:40:00,131.39,131.39,131.31,131.35,6972.0,131.39,131.39,131.31,131.35,6972.0
2018-08-03 12:45:00,131.32,131.35,131.08,131.12,8674.0,131.32,131.35,131.08,131.12,8674.0
2018-08-03 12:50:00,131.11,131.14,130.93,130.97,11195.0,131.11,131.14,130.93,130.97,11195.0
2018-08-03 12:55:00,130.99,131.27,130.94,131.27,9900.0,130.99,131.27,130.94,131.27,9900.0
2018-08-03 13:00:00,131.3,131.48,131.18,131.45,5165.0,131.3,131.48,131.18,131.45,5165.0
2018-08-03 13:05:00,131.46,131.46,131.27,131.34,4308.0,131.46,131.46,131.27,131.34,4308.0
2018-08-03 13:10:00,131.29,131.47,131.28,131.47,3761.0,131.29,131.47,131.28,131.47,3761.0
2018-08-03 13:15:00,131.57,131.57,131.39,131.4,3000.0,131.57,131.57,131.39,131.4,3000.0
2018-08-03 13:20:00,131.38,131.41,131.35,131.41,1500.0,131.38,131.41,131.35,131.41,1500.0
2018-08-03 13:25:00,131.34,131.38,131.3,131.38,2800.0,131.34,131.38,131.3,131.38,2800.0
2018-08-03 13:30:00,131.38,131.42,131.3,131.34,5000.0,131.38,131.42,131.3,131.34,5000.0
2018-08-03 13:35:00,131.36,131.47,131.33,131.42,2004.0,131.36,131.47,131.33,131.42,2004.0
2018-08-03 13:40:00,131.45,131.59,131.45,131.58,3750.0,131.45,131.59,131.45,131.58,3750.0
2018-08-03 13:45:00,131.56,131.7,131.5,131.67,10917.0,131.56,131.7,131.5,131.67,10917.0
2018-08-03 13:50:00,131.7,131.96,131.7,131.96,6048.0,131.7,131.96,131.7,131.96,6048.0
2018-08-03 13:55:00,131.95,132.01,131.89,131.99,6918.0,131.95,132.01,131.89,131.99,6918.0
2018-08-03 14:00:00,131.96,132.03,131.88,132.0,6066.0,131.96,132.03,131.88,132.0,6066.0
2018-08-03 14:05:00,132.01,132.02,131.92,132.0,11021.0,132.01,132.02,131.92,132.0,11021.0
2018-08-03 14:10:00,132.0,132.01,131.86,131.86,30637.0,132.0,132.01,131.86,131.86,30637.0
2018-08-03 14:15:00,131.86,132.01,131.84,131.95,17386.0,131.86,132.01,131.84,131.95,17386.0
2018-08-03 14:20:00,131.95,132.03,131.8,131.91,20708.0,131.95,132.03,131.8,131.91,20708.0
2018-08-03 14:25:00,131.94,132.12,131.87,132.04,17536.0,131.94,132.12,131.87,132.04,17536.0
2018-08-03 14:30:00,131.95,131.99,131.8,131.86,9552.0,131.95,131.99,131.8,131.86,9552.0
2018-08-03 14:35:00,131.85,132.01,131.71,131.99,12694.0,131.85,132.01,131.71,131.99,12694.0
2018-08-03 14:40:00,131.99,132.09,131.99,132.05,17273.0,131.99,132.09,131.99,132.05,17273.0
2018-08-03 14:45:00,132.05,132.3,132.03,132.24,16346.0,132.05,132.3,132.03,132.24,16346.0
2018-08-03 14:50:00,132.24,132.47,132.03,132.04,26605.0,132.24,132.47,132.03,132.04,26605.0
2018-08-03 14:55:00,132.05,132.22,132.03,132.13,19425.0,132.05,132.22,132.03,132.13,19425.0
2018-08-03 15:00:00,132.15,132.2,132.07,132.19,17110.0,132.15,132.2,132.07,132.19,17110.0
2018-08-03 15:05:00,132.22,132.26,132.16,132.16,11984.0,132.22,132.26,132.16,132.16,11984.0
2018-08-03 15:10:00,132.19,132.27,132.1,132.26,14635.0,132.19,132.27,132.1,132.26,14635.0
2018-08-03 15:15:00,132.3,132.41,132.26,132.41,8350.0,132.3,132.41,132.26,132.41,8350.0
2018-08-03 15:20:00,132.37,132.37,132.13,132.13,19775.0,132.37,132.37,132.13,132.13,19775.0
2018-08-03 15:25:00,132.15,132.15,132.02,132.03,11735.0,132.15,132.15,132.02,132.03,11735.0
2018-08-03 15:30:00,132.02,132.11,132.01,132.04,18189.0,132.02,132.11,132.01,132.04,18189.0
2018-08-03 15:35:00,132.05,132.07,131.88,131.92,15399.0,132.05,132.07,131.88,131.92,15399.0
2018-08-03 15:40:00,131.93,131.94,131.84,131.89,45760.0,131.93,131.94,131.84,131.89,45760.0
2018-08-03 15:45:00,131.87,132.0,131.86,131.95,29392.0,131.87,132.0,131.86,131.95,29392.0
2018-08-03 15:50:00,131.95,132.19,131.92,132.02,30665.0,131.95,132.19,131.92,132.02,30665.0
2018-08-03 15:55:00,132.02,132.09,131.94,132.06,38107.0,132.02,132.09,131.94,132.06,38107.0
2018-08-06 09:30:00,131.93,132.04,131.48,132.04,12778.0,131.93,132.04,131.48,132.04,12778.0
2018-08-06 09:35:00,132.32,132.57,131.91,132.21,11300.0,132.32,132.57,131.91,132.21,11300.0
2018-08-06 09:40:00,132.21,132.23,131.32,131.84,37183.0,132.21,132.23,131.32,131.84,37183.0
2018-08-06 09:45:00,131.83,132.69,131.75,132.68,23642.0,131.83,132.69,131.75,132.68,23642.0
2018-08-06 09:50:00,132.68,133.02,132.55,132.88,22874.0,132.68,133.02,132.55,132.88,22874.0
2018-08-06 09:55:00,132.81,132.98,132.64,132.93,10396.0,132.81,132.98,132.64,132.93,10396.0
2018-08-06 10:00:00,132.88,133.03,132.71,133.03,12689.0,132.88,133.03,132.71,133.03,12689.0
2018-08-06 10:05:00,133.01,133.12,132.72,132.75,16307.0,133.01,133.12,132.72,132.75,16307.0
2018-08-06 10:10:00,132.78,133.09,132.7,133.0,11680.0,132.78,133.09,132.7,133.0,11680.0
2018-08-06 10:15:00,132.98,133.45,132.95,133.13,8952.0,132.98,133.45,132.95,133.13,8952.0
2018-08-06 10:20:00,133.08,133.13,132.61,132.93,9595.0,133.08,133.13,132.61,132.93,9595.0
2018-08-06 10:25:00,132.86,133.06,132.68,132.95,13070.0,132.86,133.06,132.68,132.95,13070.0
2018-08-06 10:30:00,133.03,133.1,132.78,132.93,9184.0,133.03,133.1,132.78,132.93,9184.0
2018-08-06 10:35:00,133.0,133.0,132.77,132.95,4552.0,133.0,133.0,132.77,132.95,4552.0
2018-08-06 10:40:00,132.97,133.23,132.94,133.0,9959.0,132.97,133.23,132.94,133.0,9959.0
2018-08-06 10:45:00,132.98,133.04,132.55,132.55,28126.0,132.98,133.04,132.55,132.55,28126.0
2018-08-06 10:50:00,132.62,132.99,132.6,132.94,13700.0,132.62,132.99,132.6,132.94,13700.0
2018-08-06 10:55:00,132.99,133.22,132.98,133.05,6962.0,132.99,133.22,132.98,133.05,6962.0
2018-08-06 11:00:00,133.11,133.32,133.07,133.25,10499.0,133.11,133.32,133.07,133.25,10499.0
2018-08-06 11:05:00,133.22,133.29,133.11,133.2,5031.0,133.22,133.29,133.11,133.2,5031.0
2018-08-06 11:10:00,133.24,133.6,133.24,133.6,10991.0,133.24,133.6,133.24,133.6,10991.0
2018-08-06 11:15:00,133.58,133.58,133.17,133.18,12807.0,133.58,133.58,133.17,133.18,12807.0
2018-08-06 11:20:00,133.22,133.34,133.17,133.34,5500.0,133.22,133.34,133.17,133.34,5500.0
2018-08-06 11:25:00,133.34,133.49,133.11,133.14,8110.0,133.34,133.49,133.11,133.14,8110.0
2018-08-06 11:30:00,133.14,133.56,133.14,133.55,6300.0,133.14,133.56,133.14,133.55,6300.0
2018-08-06 11:35:00,133.56,133.77,133.55,133.77,6243.0,133.56,133.77,133.55,133.77,6243.0
2018-08-06 11:40:00,133.71,133.71,133.6,133.65,3458.0,133.71,133.71,133.6,133.65,3458.0
2018-08-06 11:45:00,133.62,133.74,133.54,133.68,9615.0,133.62,133.74,133.54,133.68,9615.0
2018-08-06 11:50:00,133.71,133.75,133.64,133.7,11693.0,133.71,133.75,133.64,133.7,11693.0
2018-08-06 11:55:00,133.7,133.93,133.65,133.85,11352.0,133.7,133.93,133.65,133.85,11352.0
2018-08-06 12:00:00,133.81,133.88,133.63,133.63,5910.0,133.81,133.88,133.63,133.63,5910.0
2018-08-06 12:05:00,133.66,133.67,133.59,133.61,3300.0,133.66,133.67,133.59,133.61,3300.0
2018-08-06 12:10:00,133.64,134.03,133.64,133.95,9997.0,133.64,134.03,133.64,133.95,9997.0
2018-08-06 12:15:00,133.92,133.98,133.89,133.97,4237.0,133.92,133.98,133.89,133.97,4237.0
2018-08-06 12:20:00,134.0,134.06,133.81,133.91,8698.0,134.0,134.06,133.81,133.91,8698.0
2018-08-06 12:25:00,133.91,133.96,133.73,133.83,8195.0,133.91,133.96,133.73,133.83,8195.0
2018-08-06 12:30:00,133.78,133.79,133.67,133.79,5400.0,133.78,133.79,133.67,133.79,5400.0
2018-08-06 12:35:00,133.8,133.93,133.78,133.81,7979.0,133.8,133.93,133.78,133.81,7979.0
2018-08-06 12:40:00,133.82,133.82,133.63,133.73,20630.0,133.82,133.82,133.63,133.73,20630.0
2018-08-06 12:45:00,133.73,133.84,133.7,133.84,5250.0,133.73,133.84,133.7,133.84,5250.0
2018-08-06 12:50:00,133.82,134.12,133.77,134.0,10800.0,133.82,134.12,133.77,134.0,10800.0
2018-08-06 12:55:00,134.03,134.08,134.0,134.03,4326.0,134.03,134.08,134.0,134.03,4326.0
2018-08-06 13:00:00,134.05,134.26,134.03,134.17,6300.0,134.05,134.26,134.03,134.17,6300.0
2018-08-06 13:05:00,134.13,134.22,134.0,134.07,6952.0,134.13,134.22,134.0,134.07,6952.0
2018-08-06 13:10:00,134.12,134.12,133.94,133.98,5899.0,134.12,134.12,133.94,133.98,5899.0
2018-08-06 13:15:00,133.97,134.14,133.89,133.92,8461.0,133.97,134.14,133.89,133.92,8461.0
2018-08-06 13:20:00,133.95,133.98,133.84,133.93,8252.0,133.95,133.98,133.84,133.93,8252.0
2018-08-06 13:25:00,133.94,133.96,133.78,133.84,5380.0,133.94,133.96,133.78,133.84,5380.0
2018-08-06 13:30:00,133.84,133.85,133.67,133.69,8382.0,133.84,133.85,133.67,133.69,8382.0
2018-08-06 13:35:00,133.71,133.74,133.64,133.69,8267.0,133.71,133.74,133.64,133.69,8267.0
2018-08-06 13:40:00,133.69,133.82,133.64,133.82,12132.0,133.69,133.82,133.64,133.82,12132.0
2018-08-06 13:45:00,133.77,133.92,133.77,133.91,10048.0,133.77,133.92,133.77,133.91,10048.0
2018-08-06 13:50:00,133.91,133.91,133.71,133.73,10730.0,133.91,133.91,133.71,133.73,10730.0
2018-08-06 13:55:00,133.71,133.82,133.66,133.82,8139.0,133.71,133.82,133.66,133.82,8139.0
2018-08-06 14:00:00,133.86,134.0,133.83,133.95,7015.0,133.86,134.0,133.83,133.95,7015.0
2018-08-06 14:05:00,133.96,134.08,133.95,134.04,7503.0,133.96,134.08,133.95,134.04,7503.0
2018-08-06 14:10:00,134.03,134.09,133.93,133.97,9300.0,134.03,134.09,133.93,133.97,9300.0
2018-08-06 14:15:00,133.95,133.97,133.9,133.92,4298.0,133.95,133.97,133.9,133.92,4298.0
2018-08-06 14:20:00,133.93,133.99,133.84,133.94,10652.0,133.93,133.99,133.84,133.94,10652.0
2018-08-06 14:25:00,133.95,134.08,133.92,133.97,14269.0,133.95,134.08,133.92,133.97,14269.0
2018-08-06 14:30:00,133.99,134.17,133.97,134.16,12040.0,133.99,134.17,133.97,134.16,12040.0
2018-08-06 14:35:00,134.13,134.24,134.09,134.18,13775.0,134.13,134.24,134.09,134.18,13775.0
2018-08-06 14:40:00,134.21,134.25,134.08,134.15,13146.0,134.21,134.25,134.08,134.15,13146.0
2018-08-06 14:45:00,134.15,134.28,134.13,134.25,8090.0,134.15,134.28,134.13,134.25,8090.0
2018-08-06 14:50:00,134.24,134.54,134.21,134.5,17882.0,134.24,134.54,134.21,134.5,17882.0
2018-08-06 14:55:00,134.47,134.5,134.21,134.27,19072.0,134.47,134.5,134.21,134.27,19072.0
2018-08-06 15:00:00,134.24,134.31,134.17,134.24,11281.0,134.24,134.31,134.17,134.24,11281.0
2018-08-06 15:05:00,134.22,134.22,134.09,134.14,12713.0,134.22,134.22,134.09,134.14,12713.0
2018-08-06 15:10:00,134.14,134.17,134.09,134.14,5215.0,134.14,134.17,134.09,134.14,5215.0
2018-08-06 15:15:00,134.15,134.32,134.15,134.32,10347.0,134.15,134.32,134.15,134.32,10347.0
2018-08-06 15:20:00,134.33,134.43,134.3,134.43,9939.0,134.33,134.43,134.3,134.43,9939.0
2018-08-06 15:25:00,134.4,134.53,134.39,134.49,8990.0,134.4,134.53,134.39,134.49,8990.0
2018-08-06 15:30:00,134.48,134.61,134.48,134.55,15305.0,134.48,134.61,134.48,134.55,15305.0
2018-08-06 15:35:00,134.55,134.55,134.3,134.38,20505.0,134.55,134.55,134.3,134.38,20505.0
2018-08-06 15:40:00,134.37,134.4,134.26,134.26,15512.0,134.37,134.4,134.26,134.26,15512.0
2018-08-06 15:45:00,134.28,134.36,134.17,134.25,28328.0,134.28,134.36,134.17,134.25,28328.0
2018-08-06 15:50:00,134.28,134.44,134.18,134.23,42535.0,134.28,134.44,134.18,134.23,42535.0
2018-08-06 15:55:00,134.24,134.36,134.24,134.34,48513.0,134.24,134.36,134.24,134.34,48513.0
2018-08-07 09:30:00,134.44,135.29,134.44,135.16,16651.0,134.44,135.29,134.44,135.16,16651.0
2018-08-07 09:35:00,135.33,135.83,135.32,135.65,23306.0,135.33,135.83,135.32,135.65,23306.0
2018-08-07 09:40:00,135.64,135.65,134.92,134.98,8989.0,135.64,135.65,134.92,134.98,8989.0
2018-08-07 09:45:00,134.84,134.96,134.38,134.38,5905.0,134.84,134.96,134.38,134.38,5905.0
2018-08-07 09:50:00,134.4,135.26,134.4,135.16,8380.0,134.4,135.26,134.4,135.16,8380.0
2018-08-07 09:55:00,135.2,135.77,135.2,135.46,16311.0,135.2,135.77,135.2,135.46,16311.0
2018-08-07 10:00:00,135.5,135.71,135.5,135.66,7693.0,135.5,135.71,135.5,135.66,7693.0
2018-08-07 10:05:00,135.66,135.75,135.44,135.56,6151.0,135.66,135.75,135.44,135.56,6151.0
2018-08-07 10:10:00,135.56,135.84,135.49,135.8,5948.0,135.56,135.84,135.49,135.8,5948.0
2018-08-07 10:15:00,135.77,135.82,135.54,135.72,12358.0,135.77,135.82,135.54,135.72,12358.0
2018-08-07 10:20:00,135.71,135.87,135.67,135.78,4000.0,135.71,135.87,135.67,135.78,4000.0
2018-08-07 10:25:00,135.81,136.32,135.81,136.23,15819.0,135.81,136.32,135.81,136.23,15819.0
2018-08-07 10:30:00,136.21,136.33,135.63,135.63,9393.0,136.21,136.33,135.63,135.63,9393.0
2018-08-07 10:35:00,135.56,135.92,135.54,135.6,11894.0,135.56,135.92,135.54,135.6,11894.0
2018-08-07 10:40:00,135.56,135.69,135.36,135.36,6486.0,135.56,135.69,135.36,135.36,6486.0
2018-08-07 10:45:00,135.35,135.38,135.24,135.24,4100.0,135.35,135.38,135.24,135.24,4100.0
2018-08-07 10:50:00,135.24,135.45,135.04,135.29,10409.0,135.24,135.45,135.04,135.29,10409.0
2018-08-07 10:55:00,135.3,135.35,135.13,135.21,5987.0,135.3,135.35,135.13,135.21,5987.0
2018-08-07 11:00:00,135.17,135.56,135.04,135.56,5884.0,135.17,135.56,135.04,135.56,5884.0
2018-08-07 11:05:00,135.6,135.75,135.53,135.73,13431.0,135.6,135.75,135.53,135.73,13431.0
2018-08-07 11:10:00,135.69,135.73,135.4,135.62,12700.0,135.69,135.73,135.4,135.62,12700.0
2018-08-07 11:15:00,135.58,135.6,135.34,135.39,12200.0,135.58,135.6,135.34,135.39,12200.0
2018-08-07 11:20:00,135.37,135.4,135.27,135.28,7800.0,135.37,135.4,135.27,135.28,7800.0
2018-08-07 11:25:00,135.27,135.29,135.11,135.26,6950.0,135.27,135.29,135.11,135.26,6950.0
2018-08-07 11:30:00,135.24,135.34,135.14,135.17,2385.0,135.24,135.34,135.14,135.17,2385.0
2018-08-07 11:35:00,135.15,135.39,135.15,135.37,2890.0,135.15,135.39,135.15,135.37,2890.0
2018-08-07 11:40:00,135.38,135.52,135.37,135.46,2225.0,135.38,135.52,135.37,135.46,2225.0
2018-08-07 11:45:00,135.45,135.46,135.3,135.37,5194.0,135.45,135.46,135.3,135.37,5194.0
2018-08-07 11:50:00,135.4,135.52,135.4,135.5,1700.0,135.4,135.52,135.4,135.5,1700.0
2018-08-07 11:55:00,135.49,135.49,135.09,135.2,7652.0,135.49,135.49,135.09,135.2,7652.0
2018-08-07 12:00:00,135.23,135.33,135.2,135.33,4899.0,135.23,135.33,135.2,135.33,4899.0
2018-08-07 12:05:00,135.22,135.32,135.21,135.29,3027.0,135.22,135.32,135.21,135.29,3027.0
2018-08-07 12:10:00,135.32,135.43,135.26,135.42,2500.0,135.32,135.43,135.26,135.42,2500.0
2018-08-07 12:15:00,135.4,135.43,135.23,135.28,9518.0,135.4,135.43,135.23,135.28,9518.0
2018-08-07 12:20:00,135.26,135.41,135.25,135.4,3600.0,135.26,135.41,135.25,135.4,3600.0
2018-08-07 12:25:00,135.4,135.56,135.37,135.45,2437.0,135.4,135.56,135.37,135.45,2437.0
2018-08-07 12:30:00,135.48,135.48,135.29,135.31,3324.0,135.48,135.48,135.29,135.31,3324.0
2018-08-07 12:35:00,135.28,135.44,135.28,135.37,3300.0,135.28,135.44,135.28,135.37,3300.0
2018-08-07 12:40:00,135.43,135.45,135.3,135.45,3981.0,135.43,135.45,135.3,135.45,3981.0
2018-08-07 12:45:00,135.4,135.57,135.37,135.55,4000.0,135.4,135.57,135.37,135.55,4000.0
2018-08-07 12:50:00,135.53,135.57,135.46,135.55,2900.0,135.53,135.57,135.46,135.55,2900.0
2018-08-07 12:55:00,135.58,135.77,135.57,135.61,5200.0,135.58,135.77,135.57,135.61,5200.0
2018-08-07 13:00:00,135.56,135.57,135.33,135.42,5800.0,135.56,135.57,135.33,135.42,5800.0
2018-08-07 13:05:00,135.4,135.43,135.18,135.22,7560.0,135.4,135.43,135.18,135.22,7560.0
2018-08-07 13:10:00,135.24,135.3,135.21,135.3,4100.0,135.24,135.3,135.21,135.3,4100.0
2018-08-07 13:15:00,135.2,135.2,135.1,135.1,2400.0,135.2,135.2,135.1,135.1,2400.0
2018-08-07 13:20:00,135.12,135.22,134.96,134.96,11795.0,135.12,135.22,134.96,134.96,11795.0
2018-08-07 13:25:00,134.95,134.97,134.81,134.92,6970.0,134.95,134.97,134.81,134.92,6970.0
2018-08-07 13:30:00,134.9,135.21,134.9,135.17,6370.0,134.9,135.21,134.9,135.17,6370.0
2018-08-07 13:35:00,135.21,135.21,134.98,135.03,5243.0,135.21,135.21,134.98,135.03,5243.0
2018-08-07 13:40:00,134.99,135.07,134.94,135.01,3333.0,134.99,135.07,134.94,135.01,3333.0
2018-08-07 13:45:00,135.06,135.18,135.06,135.13,5505.0,135.06,135.18,135.06,135.13,5505.0
2018-08-07 13:50:00,135.1,135.42,135.1,135.21,5417.0,135.1,135.42,135.1,135.21,5417.0
2018-08-07 13:55:00,135.21,135.29,135.16,135.28,11559.0,135.21,135.29,135.16,135.28,11559.0
2018-08-07 14:00:00,135.26,135.31,135.19,135.25,8658.0,135.26,135.31,135.19,135.25,8658.0
2018-08-07 14:05:00,135.23,135.26,135.14,135.18,6423.0,135.23,135.26,135.14,135.18,6423.0
2018-08-07 14:10:00,135.18,135.21,135.11,135.13,4757.0,135.18,135.21,135.11,135.13,4757.0
2018-08-07 14:15:00,135.13,135.26,135.12,135.25,6995.0,135.13,135.26,135.12,135.25,6995.0
2018-08-07 14:20:00,135.29,135.46,135.23,135.46,21344.0,135.29,135.46,135.23,135.46,21344.0
2018-08-07 14:25:00,135.46,135.49,135.42,135.44,6126.0,135.46,135.49,135.42,135.44,6126.0
2018-08-07 14:30:00,135.41,135.45,135.35,135.44,6900.0,135.41,135.45,135.35,135.44,6900.0
2018-08-07 14:35:00,135.43,135.54,135.39,135.49,7470.0,135.43,135.54,135.39,135.49,7470.0
2018-08-07 14:40:00,135.48,135.58,135.48,135.56,5775.0,135.48,135.58,135.48,135.56,5775.0
2018-08-07 14:45:00,135.55,135.62,135.48,135.56,6163.0,135.55,135.62,135.48,135.56,6163.0
2018-08-07 14:50:00,135.55,135.58,135.49,135.57,19187.0,135.55,135.58,135.49,135.57,19187.0
2018-08-07 14:55:00,135.56,135.56,135.44,135.51,9936.0,135.56,135.56,135.44,135.51,9936.0
2018-08-07 15:00:00,135.55,135.56,135.38,135.38,12915.0,135.55,135.56,135.38,135.38,12915.0
2018-08-07 15:05:00,135.41,135.49,135.38,135.45,24710.0,135.41,135.49,135.38,135.45,24710.0
2018-08-07 15:10:00,135.46,135.64,135.44,135.63,13350.0,135.46,135.64,135.44,135.63,13350.0
2018-08-07 15:15:00,135.61,135.67,135.53,135.55,14657.0,135.61,135.67,135.53,135.55,14657.0
2018-08-07 15:20:00,135.55,135.59,135.51,135.57,18018.0,135.55,135.59,135.51,135.57,18018.0
2018-08-07 15:25:00,135.55,135.57,135.4,135.41,14232.0,135.55,135.57,135.4,135.41,14232.0
2018-08-07 15:30:00,135.41,135.43,135.26,135.38,23808.0,135.41,135.43,135.26,135.38,23808.0
2018-08-07 15:35:00,135.36,135.37,135.28,135.35,18107.0,135.36,135.37,135.28,135.35,18107.0
2018-08-07 15:40:00,135.35,135.37,135.12,135.12,27041.0,135.35,135.37,135.12,135.12,27041.0
2018-08-07 15:45:00,135.14,135.3,135.09,135.13,28270.0,135.14,135.3,135.09,135.13,28270.0
2018-08-07 15:50:00,135.14,135.2,135.08,135.09,40648.0,135.14,135.2,135.08,135.09,40648.0
2018-08-07 15:55:00,135.1,135.27,135.1,135.16,69766.0,135.1,135.27,135.1,135.16,69766.0
2018-08-08 09:30:00,134.83,135.26,134.04,134.42,16750.0,134.83,135.26,134.04,134.42,16750.0
2018-08-08 09:35:00,134.89,135.22,134.44,134.65,11465.0,134.89,135.22,134.44,134.65,11465.0
2018-08-08 09:40:00,134.62,134.65,133.8,134.35,16254.0,134.62,134.65,133.8,134.35,16254.0
2018-08-08 09:45:00,134.23,134.8,134.17,134.66,5713.0,134.23,134.8,134.17,134.66,5713.0
2018-08-08 09:50:00,134.67,134.69,133.82,134.11,9025.0,134.67,134.69,133.82,134.11,9025.0
2018-08-08 09:55:00,134.15,134.15,133.7,133.96,4833.0,134.15,134.15,133.7,133.96,4833.0
2018-08-08 10:00:00,133.93,134.12,133.81,134.12,3300.0,133.93,134.12,133.81,134.12,3300.0
2018-08-08 10:05:00,134.14,134.34,134.02,134.34,3615.0,134.14,134.34,134.02,134.34,3615.0
2018-08-08 10:10:00,134.34,134.56,134.17,134.37,6800.0,134.34,134.56,134.17,134.37,6800.0
2018-08-08 10:15:00,134.32,134.35,133.89,133.93,8237.0,134.32,134.35,133.89,133.93,8237.0
2018-08-08 10:20:00,134.0,134.11,133.91,133.95,2900.0,134.0,134.11,133.91,133.95,2900.0
2018-08-08 10:25:00,133.89,134.12,133.87,134.11,4786.0,133.89,134.12,133.87,134.11,4786.0
2018-08-08 10:30:00,134.12,134.25,134.1,134.14,4233.0,134.12,134.25,134.1,134.14,4233.0
2018-08-08 10:35:00,134.1,134.14,133.9,134.14,3802.0,134.1,134.14,133.9,134.14,3802.0
2018-08-08 10:40:00,134.08,134.21,133.97,134.21,2031.0,134.08,134.21,133.97,134.21,2031.0
2018-08-08 10:45:00,134.17,134.37,134.12,134.28,2300.0,134.17,134.37,134.12,134.28,2300.0
2018-08-08 10:50:00,134.41,134.78,134.39,134.71,4099.0,134.41,134.78,134.39,134.71,4099.0
2018-08-08 10:55:00,134.81,134.87,134.56,134.66,6065.0,134.81,134.87,134.56,134.66,6065.0
2018-08-08 11:00:00,134.72,134.72,134.53,134.57,5400.0,134.72,134.72,134.53,134.57,5400.0
2018-08-08 11:05:00,134.54,134.56,134.41,134.47,4218.0,134.54,134.56,134.41,134.47,4218.0
2018-08-08 11:10:00,134.49,134.51,134.35,134.35,1700.0,134.49,134.51,134.35,134.35,1700.0
2018-08-08 11:15:00,134.36,134.5,134.36,134.47,2000.0,134.36,134.5,134.36,134.47,2000.0
2018-08-08 11:20:00,134.47,134.6,134.17,134.18,35589.0,134.47,134.6,134.17,134.18,35589.0
2018-08-08 11:25:00,134.18,134.32,134.14,134.3,7718.0,134.18,134.32,134.14,134.3,7718.0
2018-08-08 11:30:00,134.32,134.88,134.32,134.72,22646.0,134.32,134.88,134.32,134.72,22646.0
2018-08-08 11:35:00,134.67,134.8,134.54,134.64,10049.0,134.67,134.8,134.54,134.64,10049.0
2018-08-08 11:40:00,134.63,134.66,134.5,134.53,5078.0,134.63,134.66,134.5,134.53,5078.0
2018-08-08 11:45:00,134.54,134.57,134.22,134.25,6550.0,134.54,134.57,134.22,134.25,6550.0
2018-08-08 11:50:00,134.26,134.26,133.91,134.08,5311.0,134.26,134.26,133.91,134.08,5311.0
2018-08-08 11:55:00,134.08,134.08,133.82,133.83,7600.0,134.08,134.08,133.82,133.83,7600.0
2018-08-08 12:00:00,133.77,133.86,133.62,133.67,5400.0,133.77,133.86,133.62,133.67,5400.0
2018-08-08 12:05:00,133.62,133.75,133.47,133.75,9968.0,133.62,133.75,133.47,133.75,9968.0
2018-08-08 12:10:00,133.74,133.84,133.74,133.77,5033.0,133.74,133.84,133.74,133.77,5033.0
2018-08-08 12:15:00,133.83,133.88,133.8,133.88,3900.0,133.83,133.88,133.8,133.88,3900.0
2018-08-08 12:20:00,133.92,134.02,133.73,133.76,7812.0,133.92,134.02,133.73,133.76,7812.0
2018-08-08 12:25:00,133.72,133.76,133.64,133.72,7500.0,133.72,133.76,133.64,133.72,7500.0
2018-08-08 12:30:00,133.76,134.1,133.76,134.1,12634.0,133.76,134.1,133.76,134.1,12634.0
2018-08-08 12:35:00,134.07,134.11,134.0,134.03,4164.0,134.07,134.11,134.0,134.03,4164.0
2018-08-08 12:40:00,134.02,134.09,133.92,133.96,16147.0,134.02,134.09,133.92,133.96,16147.0
2018-08-08 12:45:00,133.99,134.03,133.96,134.03,3356.0,133.99,134.03,133.96,134.03,3356.0
2018-08-08 12:50:00,134.01,134.05,133.66,133.67,18495.0,134.01,134.05,133.66,133.67,18495.0
2018-08-08 12:55:00,133.67,133.9,133.64,133.84,10053.0,133.67,133.9,133.64,133.84,10053.0
2018-08-08 13:00:00,133.88,134.04,133.88,134.04,5360.0,133.88,134.04,133.88,134.04,5360.0
2018-08-08 13:05:00,134.04,134.12,133.91,133.95,18281.0,134.04,134.12,133.91,133.95,18281.0
2018-08-08 13:10:00,133.98,134.02,133.85,133.89,6902.0,133.98,134.02,133.85,133.89,6902.0
2018-08-08 13:15:00,133.92,133.95,133.87,133.92,4894.0,133.92,133.95,133.87,133.92,4894.0
2018-08-08 13:20:00,133.89,133.91,133.73,133.78,5604.0,133.89,133.91,133.73,133.78,5604.0
2018-08-08 13:25:00,133.81,133.85,133.65,133.69,5500.0,133.81,133.85,133.65,133.69,5500.0
2018-08-08 13:30:00,133.75,133.84,133.69,133.72,3234.0,133.75,133.84,133.69,133.72,3234.0
2018-08-08 13:35:00,133.71,133.76,133.56,133.72,5233.0,133.71,133.76,133.56,133.72,5233.0
2018-08-08 13:40:00,133.72,133.99,133.69,133.89,5500.0,133.72,133.99,133.69,133.89,5500.0
2018-08-08 13:45:00,133.9,134.0,133.89,134.0,5671.0,133.9,134.0,133.89,134.0,5671.0
2018-08-08 13:50:00,134.0,134.06,133.88,133.88,6039.0,134.0,134.06,133.88,133.88,6039.0
2018-08-08 13:55:00,133.91,134.04,133.85,134.04,7800.0,133.91,134.04,133.85,134.04,7800.0
2018-08-08 14:00:00,134.02,134.05,133.94,134.0,2932.0,134.02,134.05,133.94,134.0,2932.0
2018-08-08 14:05:00,134.0,134.02,133.9,133.96,4713.0,134.0,134.02,133.9,133.96,4713.0
2018-08-08 14:10:00,133.95,133.98,133.8,133.9,5474.0,133.95,133.98,133.8,133.9,5474.0
2018-08-08 14:15:00,133.95,134.06,133.94,133.99,3430.0,133.95,134.06,133.94,133.99,3430.0
2018-08-08 14:20:00,133.96,134.2,133.96,134.2,5300.0,133.96,134.2,133.96,134.2,5300.0
2018-08-08 14:25:00,134.21,134.37,134.16,134.28,6800.0,134.21,134.37,134.16,134.28,6800.0
2018-08-08 14:30:00,134.3,134.33,134.03,134.03,5043.0,134.3,134.33,134.03,134.03,5043.0
2018-08-08 14:35:00,134.07,134.17,134.03,134.07,5000.0,134.07,134.17,134.03,134.07,5000.0
2018-08-08 14:40:00,134.12,134.13,134.04,134.09,3400.0,134.12,134.13,134.04,134.09,3400.0
2018-08-08 14:45:00,134.1,134.11,133.9,133.91,7718.0,134.1,134.11,133.9,133.91,7718.0
2018-08-08 14:50:00,133.93,134.04,133.9,134.04,5800.0,133.93,134.04,133.9,134.04,5800.0
2018-08-08 14:55:00,134.01,134.05,133.92,134.0,8500.0,134.01,134.05,133.92,134.0,8500.0
2018-08-08 15:00:00,133.99,134.08,133.96,134.05,7874.0,133.99,134.08,133.96,134.05,7874.0
2018-08-08 15:05:00,134.08,134.09,133.95,133.95,6491.0,134.08,134.09,133.95,133.95,6491.0
2018-08-08 15:10:00,133.97,134.14,133.95,134.1,16085.0,133.97,134.14,133.95,134.1,16085.0
2018-08-08 15:15:00,134.09,134.11,133.92,133.92,7247.0,134.09,134.11,133.92,133.92,7247.0
2018-08-08 15:20:00,133.92,134.12,133.83,134.08,23058.0,133.92,134.12,133.83,134.08,23058.0
2018-08-08 15:25:00,134.09,134.2,134.04,134.2,11649.0,134.09,134.2,134.04,134.2,11649.0
2018-08-08 15:30:00,134.17,134.32,134.13,134.32,8165.0,134.17,134.32,134.13,134.32,8165.0
2018-08-08 15:35:00,134.29,134.29,134.19,134.22,11230.0,134.29,134.29,134.19,134.22,11230.0
2018-08-08 15:40:00,134.22,134.32,134.21,134.32,15169.0,134.22,134.32,134.21,134.32,15169.0
2018-08-08 15:45:00,134.33,134.35,134.27,134.3,21039.0,134.33,134.35,134.27,134.3,21039.0
2018-08-08 15:50:00,134.33,134.42,134.29,134.3,36855.0,134.33,134.42,134.29,134.3,36855.0
2018-08-08 15:55:00,134.3,134.36,134.11,134.13,73323.0,134.3,134.36,134.11,134.13,73323.0
2018-08-09 09:30:00,134.59,134.59,133.89,134.04,15358.0,134.59,134.59,133.89,134.04,15358.0
2018-08-09 09:35:00,134.04,134.86,133.96,134.84,5639.0,134.04,134.86,133.96,134.84,5639.0
2018-08-09 09:40:00,134.93,135.35,134.93,135.17,9400.0,134.93,135.35,134.93,135.17,9400.0
2018-08-09 09:45:00,135.21,135.56,135.14,135.32,7893.0,135.21,135.56,135.14,135.32,7893.0
2018-08-09 09:50:00,135.31,135.6,135.31,135.6,7030.0,135.31,135.6,135.31,135.6,7030.0
2018-08-09 09:55:00,135.76,136.09,135.66,135.71,32233.0,135.76,136.09,135.66,135.71,32233.0
2018-08-09 10:00:00,135.71,136.19,135.57,136.19,28212.0,135.71,136.19,135.57,136.19,28212.0
2018-08-09 10:05:00,136.13,136.39,136.13,136.34,7425.0,136.13,136.39,136.13,136.34,7425.0
2018-08-09 10:10:00,136.36,136.36,135.89,136.02,17325.0,136.36,136.36,135.89,136.02,17325.0
2018-08-09 10:15:00,136.02,136.4,136.02,136.18,3900.0,136.02,136.4,136.02,136.18,3900.0
2018-08-09 10:20:00,136.2,136.45,136.11,136.45,9782.0,136.2,136.45,136.11,136.45,9782.0
2018-08-09 10:25:00,136.43,136.63,136.43,136.54,9297.0,136.43,136.63,136.43,136.54,9297.0
2018-08-09 10:30:00,136.64,136.64,136.44,136.47,4402.0,136.64,136.64,136.44,136.47,4402.0
2018-08-09 10:35:00,136.43,136.72,136.43,136.57,89739.0,136.43,136.72,136.43,136.57,89739.0
2018-08-09 10:40:00,136.55,136.82,136.55,136.73,16807.0,136.55,136.82,136.55,136.73,16807.0
2018-08-09 10:45:00,136.75,137.0,136.68,136.87,12361.0,136.75,137.0,136.68,136.87,12361.0
2018-08-09 10:50:00,136.87,136.87,136.65,136.65,15975.0,136.87,136.87,136.65,136.65,15975.0
2018-08-09 10:55:00,136.74,136.74,136.49,136.49,6687.0,136.74,136.74,136.49,136.49,6687.0
2018-08-09 11:00:00,136.43,136.57,136.42,136.44,8013.0,136.43,136.57,136.42,136.44,8013.0
2018-08-09 11:05:00,136.39,136.43,135.95,136.09,23084.0,136.39,136.43,135.95,136.09,23084.0
2018-08-09 11:10:00,136.13,136.17,135.98,136.0,18602.0,136.13,136.17,135.98,136.0,18602.0
2018-08-09 11:15:00,136.0,136.39,135.96,136.26,11632.0,136.0,136.39,135.96,136.26,11632.0
2018-08-09 11:20:00,136.18,136.32,136.08,136.15,9279.0,136.18,136.32,136.08,136.15,9279.0
2018-08-09 11:25:00,136.12,136.26,136.02,136.26,4950.0,136.12,136.26,136.02,136.26,4950.0
2018-08-09 11:30:00,136.31,136.32,136.19,136.27,6450.0,136.31,136.32,136.19,136.27,6450.0
2018-08-09 11:35:00,136.33,136.38,136.29,136.38,4191.0,136.33,136.38,136.29,136.38,4191.0
2018-08-09 11:40:00,136.39,136.53,136.34,136.44,8129.0,136.39,136.53,136.34,136.44,8129.0
2018-08-09 11:45:00,136.4,136.4,135.97,135.97,11100.0,136.4,136.4,135.97,135.97,11100.0
2018-08-09 11:50:00,135.95,135.97,135.76,135.91,14462.0,135.95,135.97,135.76,135.91,14462.0
2018-08-09 11:55:00,135.98,136.1,135.95,136.07,4800.0,135.98,136.1,135.95,136.07,4800.0
2018-08-09 12:00:00,136.05,136.19,136.05,136.18,3102.0,136.05,136.19,136.05,136.18,3102.0
2018-08-09 12:05:00,136.13,136.18,136.07,136.18,4000.0,136.13,136.18,136.07,136.18,4000.0
2018-08-09 12:10:00,136.15,136.31,136.15,136.17,6900.0,136.15,136.31,136.15,136.17,6900.0
2018-08-09 12:15:00,136.2,136.22,136.04,136.06,10232.0,136.2,136.22,136.04,136.06,10232.0
2018-08-09 12:20:00,136.07,136.09,135.96,135.97,5750.0,136.07,136.09,135.96,135.97,5750.0
2018-08-09 12:25:00,136.0,136.01,135.91,135.96,5095.0,136.0,136.01,135.91,135.96,5095.0
2018-08-09 12:30:00,135.95,136.14,135.95,136.14,5039.0,135.95,136.14,135.95,136.14,5039.0
2018-08-09 12:35:00,136.15,136.15,136.04,136.13,6535.0,136.15,136.15,136.04,136.13,6535.0
2018-08-09 12:40:00,136.13,136.13,136.01,136.09,3700.0,136.13,136.13,136.01,136.09,3700.0
2018-08-09 12:45:00,136.06,136.06,135.91,135.95,7469.0,136.06,136.06,135.91,135.95,7469.0
2018-08-09 12:50:00,136.01,136.06,135.99,136.03,2710.0,136.01,136.06,135.99,136.03,2710.0
2018-08-09 12:55:00,136.04,136.12,136.04,136.11,5910.0,136.04,136.12,136.04,136.11,5910.0
2018-08-09 13:00:00,136.08,136.17,136.06,136.12,7161.0,136.08,136.17,136.06,136.12,7161.0
2018-08-09 13:05:00,136.07,136.14,136.06,136.14,5200.0,136.07,136.14,136.06,136.14,5200.0
2018-08-09 13:10:00,136.14,136.19,136.06,136.19,8786.0,136.14,136.19,136.06,136.19,8786.0
2018-08-09 13:15:00,136.23,136.24,136.19,136.23,3800.0,136.23,136.24,136.19,136.23,3800.0
2018-08-09 13:20:00,136.25,136.25,136.14,136.15,6282.0,136.25,136.25,136.14,136.15,6282.0
2018-08-09 13:25:00,136.14,136.2,135.96,136.04,11432.0,136.14,136.2,135.96,136.04,11432.0
2018-08-09 13:30:00,136.08,136.15,136.01,136.15,6534.0,136.08,136.15,136.01,136.15,6534.0
2018-08-09 13:35:00,136.16,136.16,136.04,136.04,4000.0,136.16,136.16,136.04,136.04,4000.0
2018-08-09 13:40:00,136.08,136.1,135.98,136.09,9702.0,136.08,136.1,135.98,136.09,9702.0
2018-08-09 13:45:00,136.08,136.1,135.98,136.05,4950.0,136.08,136.1,135.98,136.05,4950.0
2018-08-09 13:50:00,136.06,136.06,135.88,135.96,7412.0,136.06,136.06,135.88,135.96,7412.0
2018-08-09 13:55:00,135.92,136.03,135.92,135.98,5410.0,135.92,136.03,135.92,135.98,5410.0
2018-08-09 14:00:00,135.95,135.97,135.85,135.89,13349.0,135.95,135.97,135.85,135.89,13349.0
2018-08-09 14:05:00,135.88,135.88,135.82,135.87,5300.0,135.88,135.88,135.82,135.87,5300.0
2018-08-09 14:10:00,135.87,135.97,135.83,135.84,8100.0,135.87,135.97,135.83,135.84,8100.0
2018-08-09 14:15:00,135.82,135.83,135.51,135.6,11206.0,135.82,135.83,135.51,135.6,11206.0
2018-08-09 14:20:00,135.6,135.65,135.44,135.5,9030.0,135.6,135.65,135.44,135.5,9030.0
2018-08-09 14:25:00,135.46,135.54,135.36,135.37,6533.0,135.46,135.54,135.36,135.37,6533.0
2018-08-09 14:30:00,135.41,135.47,135.4,135.45,5653.0,135.41,135.47,135.4,135.45,5653.0
2018-08-09 14:35:00,135.42,135.57,135.42,135.57,11663.0,135.42,135.57,135.42,135.57,11663.0
2018-08-09 14:40:00,135.54,135.54,135.42,135.43,9706.0,135.54,135.54,135.42,135.43,9706.0
2018-08-09 14:45:00,135.43,135.51,135.37,135.48,7494.0,135.43,135.51,135.37,135.48,7494.0
2018-08-09 14:50:00,135.47,135.51,135.43,135.47,6425.0,135.47,135.51,135.43,135.47,6425.0
2018-08-09 14:55:00,135.47,135.48,135.26,135.37,10930.0,135.47,135.48,135.26,135.37,10930.0
2018-08-09 15:00:00,135.35,135.49,135.35,135.42,4223.0,135.35,135.49,135.35,135.42,4223.0
2018-08-09 15:05:00,135.43,135.44,135.21,135.22,11667.0,135.43,135.44,135.21,135.22,11667.0
2018-08-09 15:10:00,135.25,135.39,135.24,135.28,6929.0,135.25,135.39,135.24,135.28,6929.0
2018-08-09 15:15:00,135.28,135.38,135.26,135.33,5600.0,135.28,135.38,135.26,135.33,5600.0
2018-08-09 15:20:00,135.36,135.36,135.27,135.32,7584.0,135.36,135.36,135.27,135.32,7584.0
2018-08-09 15:25:00,135.32,135.32,135.15,135.15,10914.0,135.32,135.32,135.15,135.15,10914.0
2018-08-09 15:30:00,135.14,135.19,135.1,135.19,8497.0,135.14,135.19,135.1,135.19,8497.0
2018-08-09 15:35:00,135.18,135.3,135.12,135.27,10106.0,135.18,135.3,135.12,135.27,10106.0
2018-08-09 15:40:00,135.27,135.34,135.21,135.29,12814.0,135.27,135.34,135.21,135.29,12814.0
2018-08-09 15:45:00,135.28,135.28,134.98,134.99,20294.0,135.28,135.28,134.98,134.99,20294.0
2018-08-09 15:50:00,134.99,135.11,134.95,135.03,29529.0,134.99,135.11,134.95,135.03,29529.0
2018-08-09 15:55:00,135.03,135.15,134.99,135.11,53664.0,135.03,135.15,134.99,135.11,53664.0
2018-08-10 09:30:00,134.27,135.21,133.71,134.32,11615.0,134.27,135.21,133.71,134.32,11615.0
2018-08-10 09:35:00,134.26,134.8,134.13,134.8,10173.0,134.26,134.8,134.13,134.8,10173.0
2018-08-10 09:40:00,134.75,135.02,134.16,134.68,4400.0,134.75,135.02,134.16,134.68,4400.0
2018-08-10 09:45:00,134.73,135.1,134.72,135.09,12495.0,134.73,135.1,134.72,135.09,12495.0
2018-08-10 09:50:00,135.09,135.19,134.16,134.19,7886.0,135.09,135.19,134.16,134.19,7886.0
2018-08-10 09:55:00,134.29,134.35,134.1,134.21,5926.0,134.29,134.35,134.1,134.21,5926.0
2018-08-10 10:00:00,134.12,134.32,133.98,134.31,4747.0,134.12,134.32,133.98,134.31,4747.0
2018-08-10 10:05:00,134.28,134.75,134.24,134.75,9041.0,134.28,134.75,134.24,134.75,9041.0
2018-08-10 10:10:00,134.92,135.26,134.92,135.21,30323.0,134.92,135.26,134.92,135.21,30323.0
2018-08-10 10:15:00,135.26,135.58,135.26,135.41,7039.0,135.26,135.58,135.26,135.41,7039.0
2018-08-10 10:20:00,135.42,135.53,135.28,135.53,4400.0,135.42,135.53,135.28,135.53,4400.0
2018-08-10 10:25:00,135.51,135.66,135.23,135.23,10257.0,135.51,135.66,135.23,135.23,10257.0
2018-08-10 10:30:00,135.23,135.54,135.2,135.51,6922.0,135.23,135.54,135.2,135.51,6922.0
2018-08-10 10:35:00,135.48,135.48,135.12,135.14,21934.0,135.48,135.48,135.12,135.14,21934.0
2018-08-10 10:40:00,135.1,135.14,134.68,134.71,6704.0,135.1,135.14,134.68,134.71,6704.0
2018-08-10 10:45:00,134.71,134.74,134.49,134.68,9820.0,134.71,134.74,134.49,134.68,9820.0
2018-08-10 10:50:00,134.67,134.84,134.56,134.84,9083.0,134.67,134.84,134.56,134.84,9083.0
2018-08-10 10:55:00,134.88,135.09,134.79,135.09,8540.0,134.88,135.09,134.79,135.09,8540.0
2018-08-10 11:00:00,135.11,135.37,135.11,135.34,10570.0,135.11,135.37,135.11,135.34,10570.0
2018-08-10 11:05:00,135.37,135.55,135.24,135.37,17523.0,135.37,135.55,135.24,135.37,17523.0
2018-08-10 11:10:00,135.41,135.65,135.29,135.65,11617.0,135.41,135.65,135.29,135.65,11617.0
2018-08-10 11:15:00,135.59,135.8,135.55,135.78,6217.0,135.59,135.8,135.55,135.78,6217.0
2018-08-10 11:20:00,135.81,135.99,135.76,135.99,4131.0,135.81,135.99,135.76,135.99,4131.0
2018-08-10 11:25:00,136.0,136.0,135.71,135.75,5117.0,136.0,136.0,135.71,135.75,5117.0
2018-08-10 11:30:00,135.75,135.81,135.74,135.81,4108.0,135.75,135.81,135.74,135.81,4108.0
2018-08-10 11:35:00,135.78,135.78,135.68,135.68,3699.0,135.78,135.78,135.68,135.68,3699.0
2018-08-10 11:40:00,135.7,135.71,135.53,135.55,3826.0,135.7,135.71,135.53,135.55,3826.0
2018-08-10 11:45:00,135.56,135.56,135.41,135.51,4715.0,135.56,135.56,135.41,135.51,4715.0
2018-08-10 11:50:00,135.47,135.47,135.25,135.38,6751.0,135.47,135.47,135.25,135.38,6751.0
2018-08-10 11:55:00,135.42,135.58,135.38,135.58,20257.0,135.42,135.58,135.38,135.58,20257.0
2018-08-10 12:00:00,135.57,135.57,135.46,135.53,3093.0,135.57,135.57,135.46,135.53,3093.0
2018-08-10 12:05:00,135.62,135.67,135.5,135.5,4659.0,135.62,135.67,135.5,135.5,4659.0
2018-08-10 12:10:00,135.59,135.67,135.57,135.67,2374.0,135.59,135.67,135.57,135.67,2374.0
2018-08-10 12:15:00,135.63,135.63,135.56,135.56,1160.0,135.63,135.63,135.56,135.56,1160.0
2018-08-10 12:20:00,135.62,135.81,135.59,135.79,4864.0,135.62,135.81,135.59,135.79,4864.0
2018-08-10 12:25:00,135.81,135.9,135.76,135.83,14060.0,135.81,135.9,135.76,135.83,14060.0
2018-08-10 12:30:00,135.85,136.16,135.82,136.16,6926.0,135.85,136.16,135.82,136.16,6926.0
2018-08-10 12:35:00,136.15,136.18,136.09,136.15,17630.0,136.15,136.18,136.09,136.15,17630.0
2018-08-10 12:40:00,136.15,136.21,136.08,136.1,9345.0,136.15,136.21,136.08,136.1,9345.0
2018-08-10 12:45:00,136.11,136.14,135.99,136.01,3850.0,136.11,136.14,135.99,136.01,3850.0
2018-08-10 12:50:00,136.05,136.05,135.92,135.95,7290.0,136.05,136.05,135.92,135.95,7290.0
2018-08-10 12:55:00,135.95,136.01,135.88,135.89,3785.0,135.95,136.01,135.88,135.89,3785.0
2018-08-10 13:00:00,135.88,135.89,135.63,135.63,4976.0,135.88,135.89,135.63,135.63,4976.0
2018-08-10 13:05:00,135.67,135.71,135.58,135.6,3060.0,135.67,135.71,135.58,135.6,3060.0
2018-08-10 13:10:00,135.6,135.63,135.51,135.52,2618.0,135.6,135.63,135.51,135.52,2618.0
2018-08-10 13:15:00,135.51,135.55,135.34,135.36,4204.0,135.51,135.55,135.34,135.36,4204.0
2018-08-10 13:20:00,135.38,135.4,135.22,135.26,34462.0,135.38,135.4,135.22,135.26,34462.0
2018-08-10 13:25:00,135.33,135.41,135.22,135.22,10605.0,135.33,135.41,135.22,135.22,10605.0
2018-08-10 13:30:00,135.26,135.28,135.21,135.23,2648.0,135.26,135.28,135.21,135.23,2648.0
2018-08-10 13:35:00,135.22,135.25,135.0,135.07,7009.0,135.22,135.25,135.0,135.07,7009.0
2018-08-10 13:40:00,135.05,135.13,134.92,134.98,2000.0,135.05,135.13,134.92,134.98,2000.0
2018-08-10 13:45:00,134.95,134.95,134.59,134.61,13367.0,134.95,134.95,134.59,134.61,13367.0
2018-08-10 13:50:00,134.64,134.75,134.64,134.75,4797.0,134.64,134.75,134.64,134.75,4797.0
2018-08-10 13:55:00,134.75,134.75,134.43,134.58,13610.0,134.75,134.75,134.43,134.58,13610.0
2018-08-10 14:00:00,134.64,134.8,134.64,134.78,3937.0,134.64,134.8,134.64,134.78,3937.0
2018-08-10 14:05:00,134.77,134.84,134.65,134.81,3675.0,134.77,134.84,134.65,134.81,3675.0
2018-08-10 14:10:00,134.78,135.01,134.78,135.0,5027.0,134.78,135.01,134.78,135.0,5027.0
2018-08-10 14:15:00,134.97,134.99,134.91,134.97,2200.0,134.97,134.99,134.91,134.97,2200.0
2018-08-10 14:20:00,134.97,134.97,134.82,134.84,5147.0,134.97,134.97,134.82,134.84,5147.0
2018-08-10 14:25:00,134.8,134.89,134.49,134.49,9244.0,134.8,134.89,134.49,134.49,9244.0
2018-08-10 14:30:00,134.53,134.6,134.48,134.57,5988.0,134.53,134.6,134.48,134.57,5988.0
2018-08-10 14:35:00,134.54,134.72,134.51,134.65,5166.0,134.54,134.72,134.51,134.65,5166.0
2018-08-10 14:40:00,134.67,134.67,134.54,134.65,7183.0,134.67,134.67,134.54,134.65,7183.0
2018-08-10 14:45:00,134.64,134.66,134.55,134.64,3681.0,134.64,134.66,134.55,134.64,3681.0
2018-08-10 14:50:00,134.69,134.79,134.69,134.79,2998.0,134.69,134.79,134.69,134.79,2998.0
2018-08-10 14:55:00,134.78,134.91,134.77,134.82,9158.0,134.78,134.91,134.77,134.82,9158.0
2018-08-10 15:00:00,134.81,134.82,134.6,134.82,8105.0,134.81,134.82,134.6,134.82,8105.0
2018-08-10 15:05:00,134.78,134.81,134.72,134.77,2418.0,134.78,134.81,134.72,134.77,2418.0
2018-08-10 15:10:00,134.76,134.82,134.64,134.68,15269.0,134.76,134.82,134.64,134.68,15269.0
2018-08-10 15:15:00,134.71,135.07,134.67,134.92,14564.0,134.71,135.07,134.67,134.92,14564.0
2018-08-10 15:20:00,134.94,135.2,134.93,135.11,16678.0,134.94,135.2,134.93,135.11,16678.0
2018-08-10 15:25:00,135.12,135.27,134.97,135.04,18671.0,135.12,135.27,134.97,135.04,18671.0
2018-08-10 15:30:00,135.06,135.2,135.06,135.13,11414.0,135.06,135.2,135.06,135.13,11414.0
2018-08-10 15:35:00,135.11,135.13,134.96,135.01,15193.0,135.11,135.13,134.96,135.01,15193.0
2018-08-10 15:40:00,135.01,135.02,134.79,134.9,16613.0,135.01,135.02,134.79,134.9,16613.0
2018-08-10 15:45:00,134.88,135.0,134.85,134.85,28863.0,134.88,135.0,134.85,134.85,28863.0
2018-08-10 15:50:00,134.82,134.92,134.8,134.8,18440.0,134.82,134.92,134.8,134.8,18440.0
2018-08-10 15:55:00,134.8,134.94,134.73,134.9,66439.0,134.8,134.94,134.73,134.9,66439.0
2018-08-13 09:30:00,135.24,135.79,135.24,135.6,13056.0,135.24,135.79,135.24,135.6,13056.0
2018-08-13 09:35:00,135.69,136.56,135.69,136.0,8196.0,135.69,136.56,135.69,136.0,8196.0
2018-08-13 09:40:00,136.14,136.28,135.77,135.77,5617.0,136.14,136.28,135.77,135.77,5617.0
2018-08-13 09:45:00,135.86,135.91,135.67,135.69,7205.0,135.86,135.91,135.67,135.69,7205.0
2018-08-13 09:50:00,135.64,136.28,135.59,136.22,17325.0,135.64,136.28,135.59,136.22,17325.0
2018-08-13 09:55:00,136.3,136.37,135.93,135.93,17527.0,136.3,136.37,135.93,135.93,17527.0
2018-08-13 10:00:00,135.99,136.08,135.98,136.02,1860.0,135.99,136.08,135.98,136.02,1860.0
2018-08-13 10:05:00,136.04,136.16,135.85,136.12,4600.0,136.04,136.16,135.85,136.12,4600.0
2018-08-13 10:10:00,136.07,136.5,136.07,136.25,21309.0,136.07,136.5,136.07,136.25,21309.0
2018-08-13 10:15:00,136.26,136.53,136.26,136.52,7794.0,136.26,136.53,136.26,136.52,7794.0
2018-08-13 10:20:00,136.47,136.47,135.92,135.94,6787.0,136.47,136.47,135.92,135.94,6787.0
2018-08-13 10:25:00,136.02,136.44,135.97,135.97,15994.0,136.02,136.44,135.97,135.97,15994.0
2018-08-13 10:30:00,135.98,136.25,135.98,136.19,4038.0,135.98,136.25,135.98,136.19,4038.0
2018-08-13 10:35:00,136.26,136.5,136.22,136.42,3487.0,136.26,136.5,136.22,136.42,3487.0
2018-08-13 10:40:00,136.47,136.47,136.0,136.16,7529.0,136.47,136.47,136.0,136.16,7529.0
2018-08-13 10:45:00,136.3,136.31,136.13,136.26,2730.0,136.3,136.31,136.13,136.26,2730.0
2018-08-13 10:50:00,136.23,136.37,136.15,136.37,3341.0,136.23,136.37,136.15,136.37,3341.0
2018-08-13 10:55:00,136.33,136.38,136.0,136.0,6418.0,136.33,136.38,136.0,136.0,6418.0
2018-08-13 11:00:00,136.12,136.12,135.82,135.82,4900.0,136.12,136.12,135.82,135.82,4900.0
2018-08-13 11:05:00,135.84,135.87,135.56,135.61,4571.0,135.84,135.87,135.56,135.61,4571.0
2018-08-13 11:10:00,135.67,135.69,135.48,135.5,3455.0,135.67,135.69,135.48,135.5,3455.0
2018-08-13 11:15:00,135.53,135.58,135.23,135.23,4836.0,135.53,135.58,135.23,135.23,4836.0
2018-08-13 11:20:00,135.22,135.31,135.1,135.23,6229.0,135.22,135.31,135.1,135.23,6229.0
2018-08-13 11:25:00,135.1,135.15,134.95,135.01,4100.0,135.1,135.15,134.95,135.01,4100.0
2018-08-13 11:30:00,134.99,135.02,134.7,134.83,7648.0,134.99,135.02,134.7,134.83,7648.0
2018-08-13 11:35:00,134.87,134.87,134.68,134.71,2931.0,134.87,134.87,134.68,134.71,2931.0
2018-08-13 11:40:00,134.66,134.86,134.66,134.77,6656.0,134.66,134.86,134.66,134.77,6656.0
2018-08-13 11:45:00,134.78,134.92,134.73,134.82,3750.0,134.78,134.92,134.73,134.82,3750.0
2018-08-13 11:50:00,134.73,134.73,134.34,134.49,5885.0,134.73,134.73,134.34,134.49,5885.0
2018-08-13 11:55:00,134.46,134.69,134.4,134.61,4658.0,134.46,134.69,134.4,134.61,4658.0
2018-08-13 12:00:00,134.64,134.75,134.55,134.73,3000.0,134.64,134.75,134.55,134.73,3000.0
2018-08-13 12:05:00,134.74,134.8,134.65,134.77,5107.0,134.74,134.8,134.65,134.77,5107.0
2018-08-13 12:10:00,134.89,135.05,134.87,135.05,3676.0,134.89,135.05,134.87,135.05,3676.0
2018-08-13 12:15:00,134.96,134.96,134.7,134.75,2500.0,134.96,134.96,134.7,134.75,2500.0
2018-08-13 12:20:00,134.75,134.77,134.43,134.45,5470.0,134.75,134.77,134.43,134.45,5470.0
2018-08-13 12:25:00,134.4,134.4,134.1,134.14,4200.0,134.4,134.4,134.1,134.14,4200.0
2018-08-13 12:30:00,134.18,134.25,134.1,134.19,8050.0,134.18,134.25,134.1,134.19,8050.0
2018-08-13 12:35:00,134.18,134.35,134.05,134.29,13103.0,134.18,134.35,134.05,134.29,13103.0
2018-08-13 12:40:00,134.26,134.32,134.14,134.14,9660.0,134.26,134.32,134.14,134.14,9660.0
2018-08-13 12:45:00,134.18,134.18,134.04,134.1,2700.0,134.18,134.18,134.04,134.1,2700.0
2018-08-13 12:50:00,134.11,134.28,133.98,134.02,11284.0,134.11,134.28,133.98,134.02,11284.0
2018-08-13 12:55:00,134.05,134.1,133.91,134.02,4975.0,134.05,134.1,133.91,134.02,4975.0
2018-08-13 13:00:00,133.99,133.99,133.45,133.58,15410.0,133.99,133.99,133.45,133.58,15410.0
2018-08-13 13:05:00,133.6,133.63,133.53,133.58,7683.0,133.6,133.63,133.53,133.58,7683.0
2018-08-13 13:10:00,133.6,133.78,133.57,133.63,6749.0,133.6,133.78,133.57,133.63,6749.0
2018-08-13 13:15:00,133.6,133.86,133.52,133.82,19976.0,133.6,133.86,133.52,133.82,19976.0
2018-08-13 13:20:00,133.85,133.93,133.77,133.81,27761.0,133.85,133.93,133.77,133.81,27761.0
2018-08-13 13:25:00,133.82,134.24,133.8,134.21,28694.0,133.82,134.24,133.8,134.21,28694.0
2018-08-13 13:30:00,134.27,134.41,134.19,134.19,30035.0,134.27,134.41,134.19,134.19,30035.0
2018-08-13 13:35:00,134.19,134.19,133.93,133.95,29144.0,134.19,134.19,133.93,133.95,29144.0
2018-08-13 13:40:00,133.94,133.94,133.84,133.93,3900.0,133.94,133.94,133.84,133.93,3900.0
2018-08-13 13:45:00,133.96,134.03,133.93,133.97,3000.0,133.96,134.03,133.93,133.97,3000.0
2018-08-13 13:50:00,134.01,134.14,133.99,133.99,3900.0,134.01,134.14,133.99,133.99,3900.0
2018-08-13 13:55:00,133.97,133.97,133.84,133.86,3100.0,133.97,133.97,133.84,133.86,3100.0
2018-08-13 14:00:00,133.9,134.18,133.89,134.1,10276.0,133.9,134.18,133.89,134.1,10276.0
2018-08-13 14:05:00,134.1,134.2,134.02,134.02,2900.0,134.1,134.2,134.02,134.02,2900.0
2018-08-13 14:10:00,134.04,134.2,134.04,134.14,9619.0,134.04,134.2,134.04,134.14,9619.0
2018-08-13 14:15:00,134.13,134.2,134.06,134.11,4112.0,134.13,134.2,134.06,134.11,4112.0
2018-08-13 14:20:00,134.16,134.25,134.08,134.2,7746.0,134.16,134.25,134.08,134.2,7746.0
2018-08-13 14:25:00,134.19,134.37,134.19,134.33,4565.0,134.19,134.37,134.19,134.33,4565.0
2018-08-13 14:30:00,134.38,134.47,134.33,134.33,3200.0,134.38,134.47,134.33,134.33,3200.0
2018-08-13 14:35:00,134.37,134.38,134.07,134.13,6363.0,134.37,134.38,134.07,134.13,6363.0
2018-08-13 14:40:00,134.12,134.22,134.11,134.2,2118.0,134.12,134.22,134.11,134.2,2118.0
2018-08-13 14:45:00,134.19,134.19,133.95,133.95,6396.0,134.19,134.19,133.95,133.95,6396.0
2018-08-13 14:50:00,133.94,134.0,133.75,133.76,8074.0,133.94,134.0,133.75,133.76,8074.0
2018-08-13 14:55:00,133.77,133.91,133.65,133.79,5337.0,133.77,133.91,133.65,133.79,5337.0
2018-08-13 15:00:00,133.81,133.81,133.65,133.69,8500.0,133.81,133.81,133.65,133.69,8500.0
2018-08-13 15:05:00,133.68,133.78,133.66,133.72,4400.0,133.68,133.78,133.66,133.72,4400.0
2018-08-13 15:10:00,133.75,133.83,133.65,133.66,9107.0,133.75,133.83,133.65,133.66,9107.0
2018-08-13 15:15:00,133.65,133.79,133.65,133.7,7548.0,133.65,133.79,133.65,133.7,7548.0
2018-08-13 15:20:00,133.69,133.7,133.57,133.64,12183.0,133.69,133.7,133.57,133.64,12183.0
2018-08-13 15:25:00,133.64,133.68,133.55,133.58,19071.0,133.64,133.68,133.55,133.58,19071.0
2018-08-13 15:30:00,133.61,133.71,133.55,133.67,17110.0,133.61,133.71,133.55,133.67,17110.0
2018-08-13 15:35:00,133.66,133.73,133.58,133.71,13112.0,133.66,133.73,133.58,133.71,13112.0
2018-08-13 15:40:00,133.72,133.82,133.67,133.73,18771.0,133.72,133.82,133.67,133.73,18771.0
2018-08-13 15:45:00,133.73,133.73,133.57,133.58,32541.0,133.73,133.73,133.57,133.58,32541.0
2018-08-13 15:50:00,133.57,133.57,133.26,133.32,40502.0,133.57,133.57,133.26,133.32,40502.0
2018-08-13 15:55:00,133.33,133.47,133.28,133.41,71143.0,133.33,133.47,133.28,133.41,71143.0
2018-08-14 09:30:00,134.05,134.3,133.77,134.29,14751.0,134.05,134.3,133.77,134.29,14751.0
2018-08-14 09:35:00,134.26,134.3,133.79,134.26,5000.0,134.26,134.3,133.79,134.26,5000.0
2018-08-14 09:40:00,134.18,134.18,133.76,133.77,6500.0,134.18,134.18,133.76,133.77,6500.0
2018-08-14 09:45:00,133.9,134.12,133.42,133.42,11770.0,133.9,134.12,133.42,133.42,11770.0
2018-08-14 09:50:00,133.38,133.63,133.18,133.37,4007.0,133.38,133.63,133.18,133.37,4007.0
2018-08-14 09:55:00,133.26,133.37,133.07,133.37,9783.0,133.26,133.37,133.07,133.37,9783.0
2018-08-14 10:00:00,133.4,133.72,133.2,133.33,6532.0,133.4,133.72,133.2,133.33,6532.0
2018-08-14 10:05:00,133.32,133.71,133.25,133.71,12364.0,133.32,133.71,133.25,133.71,12364.0
2018-08-14 10:10:00,133.79,134.19,133.71,134.18,4185.0,133.79,134.19,133.71,134.18,4185.0
2018-08-14 10:15:00,134.23,134.33,134.07,134.2,3500.0,134.23,134.33,134.07,134.2,3500.0
2018-08-14 10:20:00,134.19,134.29,134.03,134.03,3900.0,134.19,134.29,134.03,134.03,3900.0
2018-08-14 10:25:00,134.04,134.14,133.93,134.1,4300.0,134.04,134.14,133.93,134.1,4300.0
2018-08-14 10:30:00,134.07,134.5,134.04,134.5,1800.0,134.07,134.5,134.04,134.5,1800.0
2018-08-14 10:35:00,134.49,134.74,134.41,134.42,8152.0,134.49,134.74,134.41,134.42,8152.0
2018-08-14 10:40:00,134.34,134.47,134.31,134.39,8400.0,134.34,134.47,134.31,134.39,8400.0
2018-08-14 10:45:00,134.46,134.68,134.34,134.68,8389.0,134.46,134.68,134.34,134.68,8389.0
2018-08-14 10:50:00,134.7,134.84,134.58,134.78,4430.0,134.7,134.84,134.58,134.78,4430.0
2018-08-14 10:55:00,134.8,134.8,134.4,134.74,3100.0,134.8,134.8,134.4,134.74,3100.0
2018-08-14 11:00:00,134.67,134.87,134.62,134.84,4239.0,134.67,134.87,134.62,134.84,4239.0
2018-08-14 11:05:00,134.88,134.98,134.83,134.94,21543.0,134.88,134.98,134.83,134.94,21543.0
2018-08-14 11:10:00,134.99,135.11,134.89,135.09,8105.0,134.99,135.11,134.89,135.09,8105.0
2018-08-14 11:15:00,135.04,135.05,134.84,134.91,5183.0,135.04,135.05,134.84,134.91,5183.0
2018-08-14 11:20:00,134.94,135.26,134.89,135.15,3900.0,134.94,135.26,134.89,135.15,3900.0
2018-08-14 11:25:00,135.18,135.22,135.03,135.03,4395.0,135.18,135.22,135.03,135.03,4395.0
2018-08-14 11:30:00,135.04,135.07,134.85,134.86,3561.0,135.04,135.07,134.85,134.86,3561.0
2018-08-14 11:35:00,134.89,134.94,134.83,134.93,3369.0,134.89,134.94,134.83,134.93,3369.0
2018-08-14 11:40:00,134.94,134.96,134.84,134.84,6676.0,134.94,134.96,134.84,134.84,6676.0
2018-08-14 11:45:00,134.82,135.02,134.69,135.0,6784.0,134.82,135.02,134.69,135.0,6784.0
2018-08-14 11:50:00,135.01,135.04,134.86,134.86,8895.0,135.01,135.04,134.86,134.86,8895.0
2018-08-14 11:55:00,134.81,134.85,134.55,134.66,16655.0,134.81,134.85,134.55,134.66,16655.0
2018-08-14 12:00:00,134.63,134.79,134.61,134.66,4648.0,134.63,134.79,134.61,134.66,4648.0
2018-08-14 12:05:00,134.67,134.71,134.57,134.57,4416.0,134.67,134.71,134.57,134.57,4416.0
2018-08-14 12:10:00,134.63,134.63,134.42,134.43,11132.0,134.63,134.63,134.42,134.43,11132.0
2018-08-14 12:15:00,134.46,134.84,134.39,134.77,8586.0,134.46,134.84,134.39,134.77,8586.0
2018-08-14 12:20:00,134.78,134.82,134.63,134.77,4738.0,134.78,134.82,134.63,134.77,4738.0
2018-08-14 12:25:00,134.78,134.92,134.77,134.87,2308.0,134.78,134.92,134.77,134.87,2308.0
2018-08-14 12:30:00,134.84,134.85,134.63,134.63,5829.0,134.84,134.85,134.63,134.63,5829.0
2018-08-14 12:35:00,134.61,134.73,134.59,134.66,3700.0,134.61,134.73,134.59,134.66,3700.0
2018-08-14 12:40:00,134.71,134.82,134.67,134.77,1500.0,134.71,134.82,134.67,134.77,1500.0
2018-08-14 12:45:00,134.8,134.88,134.71,134.72,14955.0,134.8,134.88,134.71,134.72,14955.0
2018-08-14 12:50:00,134.79,134.79,134.45,134.46,4060.0,134.79,134.79,134.45,134.46,4060.0
2018-08-14 12:55:00,134.47,134.64,134.44,134.6,2563.0,134.47,134.64,134.44,134.6,2563.0
2018-08-14 13:00:00,134.61,134.74,134.61,134.68,5400.0,134.61,134.74,134.61,134.68,5400.0
2018-08-14 13:05:00,134.7,134.7,134.46,134.56,3714.0,134.7,134.7,134.46,134.56,3714.0
2018-08-14 13:10:00,134.56,134.61,134.5,134.5,3610.0,134.56,134.61,134.5,134.5,3610.0
2018-08-14 13:15:00,134.49,134.52,134.45,134.47,6900.0,134.49,134.52,134.45,134.47,6900.0
2018-08-14 13:20:00,134.46,134.52,134.31,134.38,4178.0,134.46,134.52,134.31,134.38,4178.0
2018-08-14 13:25:00,134.37,134.37,134.2,134.24,4865.0,134.37,134.37,134.2,134.24,4865.0
2018-08-14 13:30:00,134.24,134.38,134.21,134.38,4800.0,134.24,134.38,134.21,134.38,4800.0
2018-08-14 13:35:00,134.42,134.48,134.41,134.47,3800.0,134.42,134.48,134.41,134.47,3800.0
2018-08-14 13:40:00,134.47,134.5,134.3,134.33,6025.0,134.47,134.5,134.3,134.33,6025.0
2018-08-14 13:45:00,134.33,134.47,134.3,134.47,11115.0,134.33,134.47,134.3,134.47,11115.0
2018-08-14 13:50:00,134.47,134.49,134.39,134.49,6292.0,134.47,134.49,134.39,134.49,6292.0
2018-08-14 13:55:00,134.5,134.62,134.5,134.55,6600.0,134.5,134.62,134.5,134.55,6600.0
2018-08-14 14:00:00,134.57,134.66,134.46,134.46,15714.0,134.57,134.66,134.46,134.46,15714.0
2018-08-14 14:05:00,134.42,134.45,134.23,134.3,2802.0,134.42,134.45,134.23,134.3,2802.0
2018-08-14 14:10:00,134.3,134.37,134.28,134.33,5189.0,134.3,134.37,134.28,134.33,5189.0
2018-08-14 14:15:00,134.33,134.59,134.33,134.58,4076.0,134.33,134.59,134.33,134.58,4076.0
2018-08-14 14:20:00,134.57,134.62,134.43,134.52,6357.0,134.57,134.62,134.43,134.52,6357.0
2018-08-14 14:25:00,134.47,134.49,134.4,134.41,6500.0,134.47,134.49,134.4,134.41,6500.0
2018-08-14 14:30:00,134.45,134.63,134.39,134.63,6233.0,134.45,134.63,134.39,134.63,6233.0
2018-08-14 14:35:00,134.66,134.83,134.66,134.83,11900.0,134.66,134.83,134.66,134.83,11900.0
2018-08-14 14:40:00,134.85,134.91,134.76,134.87,5300.0,134.85,134.91,134.76,134.87,5300.0
2018-08-14 14:45:00,134.88,134.96,134.81,134.84,12100.0,134.88,134.96,134.81,134.84,12100.0
2018-08-14 14:50:00,134.87,134.88,134.75,134.78,6100.0,134.87,134.88,134.75,134.78,6100.0
2018-08-14 14:55:00,134.8,134.83,134.75,134.79,8506.0,134.8,134.83,134.75,134.79,8506.0
2018-08-14 15:00:00,134.79,134.84,134.68,134.68,5900.0,134.79,134.84,134.68,134.68,5900.0
2018-08-14 15:05:00,134.68,134.75,134.67,134.72,5721.0,134.68,134.75,134.67,134.72,5721.0
2018-08-14 15:10:00,134.73,134.77,134.69,134.7,5600.0,134.73,134.77,134.69,134.7,5600.0
2018-08-14 15:15:00,134.69,134.76,134.64,134.76,6042.0,134.69,134.76,134.64,134.76,6042.0
2018-08-14 15:20:00,134.74,134.74,134.5,134.65,12828.0,134.74,134.74,134.5,134.65,12828.0
2018-08-14 15:25:00,134.65,134.65,134.45,134.55,10857.0,134.65,134.65,134.45,134.55,10857.0
2018-08-14 15:30:00,134.54,134.54,134.31,134.39,20782.0,134.54,134.54,134.31,134.39,20782.0
2018-08-14 15:35:00,134.4,134.42,134.2,134.3,18321.0,134.4,134.42,134.2,134.3,18321.0
2018-08-14 15:40:00,134.28,134.29,134.08,134.09,26075.0,134.28,134.29,134.08,134.09,26075.0
2018-08-14 15:45:00,134.09,134.19,134.02,134.17,48065.0,134.09,134.19,134.02,134.17,48065.0
2018-08-14 15:50:00,134.2,134.26,133.88,134.03,56014.0,134.2,134.26,133.88,134.03,56014.0
2018-08-14 15:55:00,134.04,134.07,133.85,134.0,97790.0,134.04,134.07,133.85,134.0,97790.0
2018-08-15 09:30:00,133.01,133.29,132.14,132.68,50012.0,133.01,133.29,132.14,132.68,50012.0
2018-08-15 09:35:00,132.86,133.63,132.86,133.02,27122.0,132.86,133.63,132.86,133.02,27122.0
2018-08-15 09:40:00,133.18,133.49,132.71,132.78,11054.0,133.18,133.49,132.71,132.78,11054.0
2018-08-15 09:45:00,132.78,132.89,132.17,132.72,17659.0,132.78,132.89,132.17,132.72,17659.0
2018-08-15 09:50:00,132.77,132.77,132.19,132.25,13330.0,132.77,132.77,132.19,132.25,13330.0
2018-08-15 09:55:00,132.12,132.22,131.4,131.58,12109.0,132.12,132.22,131.4,131.58,12109.0
2018-08-15 10:00:00,131.48,131.51,130.88,131.11,44344.0,131.48,131.51,130.88,131.11,44344.0
2018-08-15 10:05:00,131.0,131.54,130.83,131.09,18836.0,131.0,131.54,130.83,131.09,18836.0
2018-08-15 10:10:00,131.0,131.31,130.94,131.13,9700.0,131.0,131.31,130.94,131.13,9700.0
2018-08-15 10:15:00,130.95,130.95,130.34,130.34,12118.0,130.95,130.95,130.34,130.34,12118.0
2018-08-15 10:20:00,130.47,130.56,130.07,130.25,14587.0,130.47,130.56,130.07,130.25,14587.0
2018-08-15 10:25:00,130.25,130.41,129.76,129.78,24062.0,130.25,130.41,129.76,129.78,24062.0
2018-08-15 10:30:00,129.72,129.93,129.34,129.61,20001.0,129.72,129.93,129.34,129.61,20001.0
2018-08-15 10:35:00,129.61,130.49,129.61,130.28,30439.0,129.61,130.49,129.61,130.28,30439.0
2018-08-15 10:40:00,130.24,130.46,129.99,130.0,51322.0,130.24,130.46,129.99,130.0,51322.0
2018-08-15 10:45:00,130.05,130.39,130.01,130.08,14289.0,130.05,130.39,130.01,130.08,14289.0
2018-08-15 10:50:00,130.08,130.08,129.6,130.0,9769.0,130.08,130.08,129.6,130.0,9769.0
2018-08-15 10:55:00,130.02,130.11,129.72,129.74,8619.0,130.02,130.11,129.72,129.74,8619.0
2018-08-15 11:00:00,129.68,129.95,129.57,129.81,8756.0,129.68,129.95,129.57,129.81,8756.0
2018-08-15 11:05:00,129.79,130.12,129.6,130.12,12086.0,129.79,130.12,129.6,130.12,12086.0
2018-08-15 11:10:00,130.11,130.25,129.86,129.89,26291.0,130.11,130.25,129.86,129.89,26291.0
2018-08-15 11:15:00,129.93,130.06,129.85,129.95,12196.0,129.93,130.06,129.85,129.95,12196.0
2018-08-15 11:20:00,129.95,130.1,129.72,129.95,10869.0,129.95,130.1,129.72,129.95,10869.0
2018-08-15 11:25:00,130.06,130.36,130.06,130.14,13585.0,130.06,130.36,130.06,130.14,13585.0
2018-08-15 11:30:00,130.17,130.54,130.03,130.43,22422.0,130.17,130.54,130.03,130.43,22422.0
2018-08-15 11:35:00,130.44,130.78,130.17,130.2,13507.0,130.44,130.78,130.17,130.2,13507.0
2018-08-15 11:40:00,130.16,130.2,129.9,130.0,6685.0,130.16,130.2,129.9,130.0,6685.0
2018-08-15 11:45:00,130.02,130.08,129.76,130.02,9426.0,130.02,130.08,129.76,130.02,9426.0
2018-08-15 11:50:00,130.09,130.09,129.7,129.95,28749.0,130.09,130.09,129.7,129.95,28749.0
2018-08-15 11:55:00,129.98,130.1,129.8,129.96,11207.0,129.98,130.1,129.8,129.96,11207.0
2018-08-15 12:00:00,129.91,130.04,129.79,129.87,20322.0,129.91,130.04,129.79,129.87,20322.0
2018-08-15 12:05:00,129.86,130.48,129.82,130.48,11808.0,129.86,130.48,129.82,130.48,11808.0
2018-08-15 12:10:00,130.47,130.59,130.39,130.51,7112.0,130.47,130.59,130.39,130.51,7112.0
2018-08-15 12:15:00,130.51,130.52,130.27,130.29,20926.0,130.51,130.52,130.27,130.29,20926.0
2018-08-15 12:20:00,130.29,130.4,130.16,130.3,5607.0,130.29,130.4,130.16,130.3,5607.0
2018-08-15 12:25:00,130.3,130.37,130.23,130.37,7917.0,130.3,130.37,130.23,130.37,7917.0
2018-08-15 12:30:00,130.37,130.74,130.37,130.66,10380.0,130.37,130.74,130.37,130.66,10380.0
2018-08-15 12:35:00,130.63,130.75,130.45,130.69,8550.0,130.63,130.75,130.45,130.69,8550.0
2018-08-15 12:40:00,130.69,130.69,130.38,130.4,10572.0,130.69,130.69,130.38,130.4,10572.0
2018-08-15 12:45:00,130.37,130.42,130.22,130.24,9049.0,130.37,130.42,130.22,130.24,9049.0
2018-08-15 12:50:00,130.23,130.49,130.18,130.23,41778.0,130.23,130.49,130.18,130.23,41778.0
2018-08-15 12:55:00,130.22,130.38,130.2,130.31,7650.0,130.22,130.38,130.2,130.31,7650.0
2018-08-15 13:00:00,130.33,130.42,130.23,130.42,6148.0,130.33,130.42,130.23,130.42,6148.0
2018-08-15 13:05:00,130.45,130.56,130.39,130.48,14100.0,130.45,130.56,130.39,130.48,14100.0
2018-08-15 13:10:00,130.44,130.54,130.37,130.41,5213.0,130.44,130.54,130.37,130.41,5213.0
2018-08-15 13:15:00,130.37,130.4,130.26,130.26,6200.0,130.37,130.4,130.26,130.26,6200.0
2018-08-15 13:20:00,130.25,130.34,130.04,130.12,7633.0,130.25,130.34,130.04,130.12,7633.0
2018-08-15 13:25:00,130.12,130.22,130.11,130.21,4400.0,130.12,130.22,130.11,130.21,4400.0
2018-08-15 13:30:00,130.21,130.25,130.11,130.14,4435.0,130.21,130.25,130.11,130.14,4435.0
2018-08-15 13:35:00,130.1,130.23,130.0,130.21,10714.0,130.1,130.23,130.0,130.21,10714.0
2018-08-15 13:40:00,130.25,130.57,130.2,130.54,7448.0,130.25,130.57,130.2,130.54,7448.0
2018-08-15 13:45:00,130.54,130.6,130.31,130.31,7165.0,130.54,130.6,130.31,130.31,7165.0
2018-08-15 13:50:00,130.35,130.5,130.29,130.45,3568.0,130.35,130.5,130.29,130.45,3568.0
2018-08-15 13:55:00,130.47,130.55,130.23,130.24,13681.0,130.47,130.55,130.23,130.24,13681.0
2018-08-15 14:00:00,130.23,130.45,130.23,130.41,10157.0,130.23,130.45,130.23,130.41,10157.0
2018-08-15 14:05:00,130.4,130.43,130.06,130.06,10107.0,130.4,130.43,130.06,130.06,10107.0
2018-08-15 14:10:00,130.09,130.14,129.7,129.7,67751.0,130.09,130.14,129.7,129.7,67751.0
2018-08-15 14:15:00,129.74,130.12,129.73,130.06,15900.0,129.74,130.12,129.73,130.06,15900.0
2018-08-15 14:20:00,130.06,130.43,130.04,130.41,11000.0,130.06,130.43,130.04,130.41,11000.0
2018-08-15 14:25:00,130.38,130.38,129.99,130.0,10079.0,130.38,130.38,129.99,130.0,10079.0
2018-08-15 14:30:00,129.99,130.2,129.85,130.2,9837.0,129.99,130.2,129.85,130.2,9837.0
2018-08-15 14:35:00,130.2,130.34,130.09,130.09,8175.0,130.2,130.34,130.09,130.09,8175.0
2018-08-15 14:40:00,130.12,130.27,130.08,130.24,5590.0,130.12,130.27,130.08,130.24,5590.0
2018-08-15 14:45:00,130.2,130.24,130.06,130.12,5645.0,130.2,130.24,130.06,130.12,5645.0
2018-08-15 14:50:00,130.16,130.48,130.16,130.41,6485.0,130.16,130.48,130.16,130.41,6485.0
2018-08-15 14:55:00,130.47,130.68,130.34,130.64,8880.0,130.47,130.68,130.34,130.64,8880.0
2018-08-15 15:00:00,130.67,130.9,130.6,130.84,8373.0,130.67,130.9,130.6,130.84,8373.0
2018-08-15 15:05:00,130.84,130.99,130.76,130.88,11748.0,130.84,130.99,130.76,130.88,11748.0
2018-08-15 15:10:00,130.81,130.81,130.62,130.69,8833.0,130.81,130.81,130.62,130.69,8833.0
2018-08-15 15:15:00,130.66,130.78,130.59,130.67,8199.0,130.66,130.78,130.59,130.67,8199.0
2018-08-15 15:20:00,130.69,130.79,130.66,130.75,8261.0,130.69,130.79,130.66,130.75,8261.0
2018-08-15 15:25:00,130.75,130.93,130.72,130.93,12245.0,130.75,130.93,130.72,130.93,12245.0
2018-08-15 15:30:00,130.95,131.33,130.93,131.22,14746.0,130.95,131.33,130.93,131.22,14746.0
2018-08-15 15:35:00,131.22,131.28,131.08,131.16,12784.0,131.22,131.28,131.08,131.16,12784.0
2018-08-15 15:40:00,131.16,131.22,131.07,131.22,14596.0,131.16,131.22,131.07,131.22,14596.0
2018-08-15 15:45:00,131.22,131.23,131.04,131.04,39544.0,131.22,131.23,131.04,131.04,39544.0
2018-08-15 15:50:00,131.05,131.05,130.81,131.03,46376.0,131.05,131.05,130.81,131.03,46376.0
2018-08-15 15:55:00,131.05,131.13,130.86,131.06,84773.0,131.05,131.13,130.86,131.06,84773.0
2018-08-16 09:30:00,132.1,132.27,131.8,132.17,24198.0,132.1,132.27,131.8,132.17,24198.0
2018-08-16 09:35:00,132.11,132.34,131.56,131.56,18029.0,132.11,132.34,131.56,131.56,18029.0
2018-08-16 09:40:00,131.68,132.23,131.47,131.57,19700.0,131.68,132.23,131.47,131.57,19700.0
2018-08-16 09:45:00,131.61,131.78,131.29,131.44,16100.0,131.61,131.78,131.29,131.44,16100.0
2018-08-16 09:50:00,131.53,131.79,131.25,131.38,12350.0,131.53,131.79,131.25,131.38,12350.0
2018-08-16 09:55:00,131.35,131.56,131.1,131.24,18900.0,131.35,131.56,131.1,131.24,18900.0
2018-08-16 10:00:00,131.34,132.19,131.25,132.19,17406.0,131.34,132.19,131.25,132.19,17406.0
2018-08-16 10:05:00,132.19,132.48,132.09,132.17,22920.0,132.19,132.48,132.09,132.17,22920.0
2018-08-16 10:10:00,132.15,132.53,132.15,132.36,21798.0,132.15,132.53,132.15,132.36,21798.0
2018-08-16 10:15:00,132.32,132.56,132.21,132.32,15086.0,132.32,132.56,132.21,132.32,15086.0
2018-08-16 10:20:00,132.33,132.4,132.15,132.19,17427.0,132.33,132.4,132.15,132.19,17427.0
2018-08-16 10:25:00,132.17,132.17,131.8,132.15,18842.0,132.17,132.17,131.8,132.15,18842.0
2018-08-16 10:30:00,132.25,132.34,131.98,132.05,33474.0,132.25,132.34,131.98,132.05,33474.0
2018-08-16 10:35:00,132.06,132.46,131.93,132.3,13445.0,132.06,132.46,131.93,132.3,13445.0
2018-08-16 10:40:00,132.27,132.39,132.12,132.39,11815.0,132.27,132.39,132.12,132.39,11815.0
2018-08-16 10:45:00,132.36,132.38,132.16,132.31,13849.0,132.36,132.38,132.16,132.31,13849.0
2018-08-16 10:50:00,132.32,132.4,131.81,131.97,13529.0,132.32,132.4,131.81,131.97,13529.0
2018-08-16 10:55:00,132.01,132.13,131.91,131.99,14261.0,132.01,132.13,131.91,131.99,14261.0
2018-08-16 11:00:00,132.0,132.45,132.0,132.45,9700.0,132.0,132.45,132.0,132.45,9700.0
2018-08-16 11:05:00,132.4,132.64,132.34,132.39,18454.0,132.4,132.64,132.34,132.39,18454.0
2018-08-16 11:10:00,132.44,132.76,132.44,132.67,12146.0,132.44,132.76,132.44,132.67,12146.0
2018-08-16 11:15:00,132.69,133.01,132.65,132.68,15513.0,132.69,133.01,132.65,132.68,15513.0
2018-08-16 11:20:00,132.66,132.81,132.63,132.76,13666.0,132.66,132.81,132.63,132.76,13666.0
2018-08-16 11:25:00,132.77,132.82,132.67,132.68,28188.0,132.77,132.82,132.67,132.68,28188.0
2018-08-16 11:30:00,132.72,132.77,132.5,132.6,9537.0,132.72,132.77,132.5,132.6,9537.0
2018-08-16 11:35:00,132.62,132.84,132.62,132.78,13201.0,132.62,132.84,132.62,132.78,13201.0
2018-08-16 11:40:00,132.73,132.92,132.67,132.82,35753.0,132.73,132.92,132.67,132.82,35753.0
2018-08-16 11:45:00,132.82,132.85,132.64,132.64,15867.0,132.82,132.85,132.64,132.64,15867.0
2018-08-16 11:50:00,132.68,132.71,132.53,132.62,8600.0,132.68,132.71,132.53,132.62,8600.0
2018-08-16 11:55:00,132.59,132.76,132.56,132.67,10826.0,132.59,132.76,132.56,132.67,10826.0
2018-08-16 12:00:00,132.71,132.78,132.69,132.72,5208.0,132.71,132.78,132.69,132.72,5208.0
2018-08-16 12:05:00,132.68,132.82,132.5,132.75,50149.0,132.68,132.82,132.5,132.75,50149.0
2018-08-16 12:10:00,132.78,132.96,132.77,132.83,21605.0,132.78,132.96,132.77,132.83,21605.0
2018-08-16 12:15:00,132.85,133.03,132.85,133.02,9100.0,132.85,133.03,132.85,133.02,9100.0
2018-08-16 12:20:00,133.02,133.02,132.83,132.86,21428.0,133.02,133.02,132.83,132.86,21428.0
2018-08-16 12:25:00,132.88,133.07,132.84,132.99,27798.0,132.88,133.07,132.84,132.99,27798.0
2018-08-16 12:30:00,133.02,133.05,132.96,133.05,21547.0,133.02,133.05,132.96,133.05,21547.0
2018-08-16 12:35:00,133.05,133.23,133.04,133.04,11198.0,133.05,133.23,133.04,133.04,11198.0
2018-08-16 12:40:00,133.02,133.08,132.95,133.0,20389.0,133.02,133.08,132.95,133.0,20389.0
2018-08-16 12:45:00,133.02,133.1,132.98,133.0,20355.0,133.02,133.1,132.98,133.0,20355.0
2018-08-16 12:50:00,133.01,133.1,132.9,133.1,20635.0,133.01,133.1,132.9,133.1,20635.0
2018-08-16 12:55:00,133.1,133.13,133.0,133.07,8528.0,133.1,133.13,133.0,133.07,8528.0
2018-08-16 13:00:00,133.05,133.13,132.98,133.05,13515.0,133.05,133.13,132.98,133.05,13515.0
2018-08-16 13:05:00,133.03,133.1,132.96,132.99,20200.0,133.03,133.1,132.96,132.99,20200.0
2018-08-16 13:10:00,132.99,133.11,132.98,133.0,19182.0,132.99,133.11,132.98,133.0,19182.0
2018-08-16 13:15:00,133.01,133.09,132.98,133.07,11231.0,133.01,133.09,132.98,133.07,11231.0
2018-08-16 13:20:00,133.06,133.1,132.97,133.05,12399.0,133.06,133.1,132.97,133.05,12399.0
2018-08-16 13:25:00,133.01,133.05,132.84,132.96,16709.0,133.01,133.05,132.84,132.96,16709.0
2018-08-16 13:30:00,132.95,133.04,132.9,132.92,9067.0,132.95,133.04,132.9,132.92,9067.0
2018-08-16 13:35:00,132.91,133.06,132.9,132.97,19621.0,132.91,133.06,132.9,132.97,19621.0
2018-08-16 13:40:00,132.96,133.06,132.9,133.01,23042.0,132.96,133.06,132.9,133.01,23042.0
2018-08-16 13:45:00,132.99,132.99,132.76,132.82,57207.0,132.99,132.99,132.76,132.82,57207.0
2018-08-16 13:50:00,132.82,133.03,132.75,133.03,31148.0,132.82,133.03,132.75,133.03,31148.0
2018-08-16 13:55:00,133.02,133.19,133.01,133.07,17440.0,133.02,133.19,133.01,133.07,17440.0
2018-08-16 14:00:00,133.07,133.08,133.01,133.03,13812.0,133.07,133.08,133.01,133.03,13812.0
2018-08-16 14:05:00,133.04,133.13,132.98,133.1,8103.0,133.04,133.13,132.98,133.1,8103.0
2018-08-16 14:10:00,133.12,133.36,133.07,133.33,73049.0,133.12,133.36,133.07,133.33,73049.0
2018-08-16 14:15:00,133.33,133.46,133.27,133.3,15623.0,133.33,133.46,133.27,133.3,15623.0
2018-08-16 14:20:00,133.29,133.38,133.2,133.33,10635.0,133.29,133.38,133.2,133.33,10635.0
2018-08-16 14:25:00,133.33,133.35,133.05,133.12,22941.0,133.33,133.35,133.05,133.12,22941.0
2018-08-16 14:30:00,133.09,133.12,132.91,133.05,33664.0,133.09,133.12,132.91,133.05,33664.0
2018-08-16 14:35:00,133.0,133.02,132.9,133.02,63891.0,133.0,133.02,132.9,133.02,63891.0
2018-08-16 14:40:00,133.01,133.13,132.98,133.08,28510.0,133.01,133.13,132.98,133.08,28510.0
2018-08-16 14:45:00,133.09,133.16,133.01,133.16,18046.0,133.09,133.16,133.01,133.16,18046.0
2018-08-16 14:50:00,133.16,133.26,133.1,133.2,17521.0,133.16,133.26,133.1,133.2,17521.0
2018-08-16 14:55:00,133.2,133.38,133.2,133.28,14539.0,133.2,133.38,133.2,133.28,14539.0
2018-08-16 15:00:00,133.26,133.29,133.15,133.18,16367.0,133.26,133.29,133.15,133.18,16367.0
2018-08-16 15:05:00,133.18,133.31,133.18,133.19,17405.0,133.18,133.31,133.18,133.19,17405.0
2018-08-16 15:10:00,133.21,133.38,133.21,133.28,16387.0,133.21,133.38,133.21,133.28,16387.0
2018-08-16 15:15:00,133.28,133.34,133.21,133.23,22200.0,133.28,133.34,133.21,133.23,22200.0
2018-08-16 15:20:00,133.26,133.32,133.19,133.25,18803.0,133.26,133.32,133.19,133.25,18803.0
2018-08-16 15:25:00,133.27,133.37,133.24,133.36,31821.0,133.27,133.37,133.24,133.36,31821.0
2018-08-16 15:30:00,133.34,133.44,133.24,133.34,145903.0,133.34,133.44,133.24,133.34,145903.0
2018-08-16 15:35:00,133.32,133.33,133.25,133.27,59040.0,133.32,133.33,133.25,133.27,59040.0
2018-08-16 15:40:00,133.28,133.31,133.25,133.26,47939.0,133.28,133.31,133.25,133.26,47939.0
2018-08-16 15:45:00,133.25,133.33,133.24,133.25,50999.0,133.25,133.33,133.24,133.25,50999.0
2018-08-16 15:50:00,133.24,133.33,133.16,133.28,98604.0,133.24,133.33,133.16,133.28,98604.0
2018-08-16 15:55:00,133.28,133.89,133.23,133.72,200939.0,133.28,133.89,133.23,133.72,200939.0
2018-08-17 09:30:00,133.13,133.53,131.7,132.16,45181.0,133.13,133.53,131.7,132.16,45181.0
2018-08-17 09:35:00,132.26,133.09,132.06,132.98,13814.0,132.26,133.09,132.06,132.98,13814.0
2018-08-17 09:40:00,133.04,133.04,132.02,132.02,7137.0,133.04,133.04,132.02,132.02,7137.0
2018-08-17 09:45:00,132.23,132.49,131.87,132.08,18616.0,132.23,132.49,131.87,132.08,18616.0
2018-08-17 09:50:00,132.26,132.57,131.64,131.65,27784.0,132.26,132.57,131.64,131.65,27784.0
2018-08-17 09:55:00,131.65,132.34,131.64,132.17,13956.0,131.65,132.34,131.64,132.17,13956.0
2018-08-17 10:00:00,132.15,132.32,131.83,131.98,8200.0,132.15,132.32,131.83,131.98,8200.0
2018-08-17 10:05:00,131.98,131.99,131.35,131.38,15786.0,131.98,131.99,131.35,131.38,15786.0
2018-08-17 10:10:00,131.37,131.47,131.05,131.25,17036.0,131.37,131.47,131.05,131.25,17036.0
2018-08-17 10:15:00,131.28,131.37,131.09,131.21,20652.0,131.28,131.37,131.09,131.21,20652.0
2018-08-17 10:20:00,131.27,131.52,131.01,131.01,26234.0,131.27,131.52,131.01,131.01,26234.0
2018-08-17 10:25:00,131.12,131.44,131.01,131.01,9036.0,131.12,131.44,131.01,131.01,9036.0
2018-08-17 10:30:00,131.02,131.27,130.91,130.91,13386.0,131.02,131.27,130.91,130.91,13386.0
2018-08-17 10:35:00,130.91,131.3,130.91,131.13,11805.0,130.91,131.3,130.91,131.13,11805.0
2018-08-17 10:40:00,131.12,131.12,130.85,130.85,18430.0,131.12,131.12,130.85,130.85,18430.0
2018-08-17 10:45:00,130.85,130.95,130.5,130.63,36944.0,130.85,130.95,130.5,130.63,36944.0
2018-08-17 10:50:00,130.64,130.75,130.27,130.27,10043.0,130.64,130.75,130.27,130.27,10043.0
2018-08-17 10:55:00,130.25,130.65,130.25,130.62,16629.0,130.25,130.65,130.25,130.62,16629.0
2018-08-17 11:00:00,130.61,130.64,130.27,130.3,21554.0,130.61,130.64,130.27,130.3,21554.0
2018-08-17 11:05:00,130.29,130.45,130.28,130.29,13214.0,130.29,130.45,130.28,130.29,13214.0
2018-08-17 11:10:00,130.28,130.34,129.98,130.09,28951.0,130.28,130.34,129.98,130.09,28951.0
2018-08-17 11:15:00,130.09,130.55,130.05,130.29,22678.0,130.09,130.55,130.05,130.29,22678.0
2018-08-17 11:20:00,130.29,130.35,130.08,130.08,18970.0,130.29,130.35,130.08,130.08,18970.0
2018-08-17 11:25:00,130.07,130.2,129.87,130.16,17120.0,130.07,130.2,129.87,130.16,17120.0
2018-08-17 11:30:00,130.13,130.7,130.05,130.46,22937.0,130.13,130.7,130.05,130.46,22937.0
2018-08-17 11:35:00,130.49,130.54,130.06,130.14,18664.0,130.49,130.54,130.06,130.14,18664.0
2018-08-17 11:40:00,130.12,130.48,130.11,130.34,15408.0,130.12,130.48,130.11,130.34,15408.0
2018-08-17 11:45:00,130.33,130.45,130.21,130.33,13600.0,130.33,130.45,130.21,130.33,13600.0
2018-08-17 11:50:00,130.31,130.62,130.22,130.56,15700.0,130.31,130.62,130.22,130.56,15700.0
2018-08-17 11:55:00,130.55,130.8,130.49,130.71,11958.0,130.55,130.8,130.49,130.71,11958.0
2018-08-17 12:00:00,130.68,130.75,130.52,130.54,6900.0,130.68,130.75,130.52,130.54,6900.0
2018-08-17 12:05:00,130.56,130.56,130.33,130.37,7322.0,130.56,130.56,130.33,130.37,7322.0
2018-08-17 12:10:00,130.34,130.44,130.26,130.31,18296.0,130.34,130.44,130.26,130.31,18296.0
2018-08-17 12:15:00,130.33,130.36,130.27,130.36,12456.0,130.33,130.36,130.27,130.36,12456.0
2018-08-17 12:20:00,130.39,130.5,130.28,130.44,12883.0,130.39,130.5,130.28,130.44,12883.0
2018-08-17 12:25:00,130.43,130.46,130.35,130.35,6400.0,130.43,130.46,130.35,130.35,6400.0
2018-08-17 12:30:00,130.37,130.37,130.06,130.09,23625.0,130.37,130.37,130.06,130.09,23625.0
2018-08-17 12:35:00,130.11,130.14,130.0,130.1,25520.0,130.11,130.14,130.0,130.1,25520.0
2018-08-17 12:40:00,130.11,130.22,130.08,130.09,19058.0,130.11,130.22,130.08,130.09,19058.0
2018-08-17 12:45:00,130.09,130.13,129.98,130.13,35209.0,130.09,130.13,129.98,130.13,35209.0
2018-08-17 12:50:00,130.14,130.35,130.01,130.01,13510.0,130.14,130.35,130.01,130.01,13510.0
2018-08-17 12:55:00,130.0,130.09,129.93,129.96,21341.0,130.0,130.09,129.93,129.96,21341.0
2018-08-17 13:00:00,129.94,130.17,129.93,130.17,16757.0,129.94,130.17,129.93,130.17,16757.0
2018-08-17 13:05:00,130.14,130.17,130.03,130.16,10900.0,130.14,130.17,130.03,130.16,10900.0
2018-08-17 13:10:00,130.16,130.21,130.09,130.1,11528.0,130.16,130.21,130.09,130.1,11528.0
2018-08-17 13:15:00,130.15,130.23,130.1,130.18,9897.0,130.15,130.23,130.1,130.18,9897.0
2018-08-17 13:20:00,130.14,130.24,130.1,130.13,13887.0,130.14,130.24,130.1,130.13,13887.0
2018-08-17 13:25:00,130.1,130.1,129.93,129.97,13238.0,130.1,130.1,129.93,129.97,13238.0
2018-08-17 13:30:00,129.95,130.15,129.93,130.15,11510.0,129.95,130.15,129.93,130.15,11510.0
2018-08-17 13:35:00,130.09,130.1,129.92,130.0,6923.0,130.09,130.1,129.92,130.0,6923.0
2018-08-17 13:40:00,129.99,130.23,129.99,130.11,14871.0,129.99,130.23,129.99,130.11,14871.0
2018-08-17 13:45:00,130.11,130.39,130.1,130.34,10585.0,130.11,130.39,130.1,130.34,10585.0
2018-08-17 13:50:00,130.35,130.37,130.25,130.27,11026.0,130.35,130.37,130.25,130.27,11026.0
2018-08-17 13:55:00,130.29,130.46,130.25,130.39,12214.0,130.29,130.46,130.25,130.39,12214.0
2018-08-17 14:00:00,130.39,130.68,130.34,130.68,14950.0,130.39,130.68,130.34,130.68,14950.0
2018-08-17 14:05:00,130.68,131.0,130.64,131.0,19642.0,130.68,131.0,130.64,131.0,19642.0
2018-08-17 14:10:00,131.0,131.07,130.89,131.03,11008.0,131.0,131.07,130.89,131.03,11008.0
2018-08-17 14:15:00,131.01,131.37,131.01,131.37,15879.0,131.01,131.37,131.01,131.37,15879.0
2018-08-17 14:20:00,131.4,131.49,131.35,131.4,12747.0,131.4,131.49,131.35,131.4,12747.0
2018-08-17 14:25:00,131.39,131.7,131.38,131.55,11341.0,131.39,131.7,131.38,131.55,11341.0
2018-08-17 14:30:00,131.56,131.66,131.43,131.64,18075.0,131.56,131.66,131.43,131.64,18075.0
2018-08-17 14:35:00,131.6,131.65,131.51,131.56,16940.0,131.6,131.65,131.51,131.56,16940.0
2018-08-17 14:40:00,131.56,131.84,131.53,131.8,16111.0,131.56,131.84,131.53,131.8,16111.0
2018-08-17 14:45:00,131.81,131.96,131.71,131.81,15747.0,131.81,131.96,131.71,131.81,15747.0
2018-08-17 14:50:00,131.8,132.15,131.76,132.15,16864.0,131.8,132.15,131.76,132.15,16864.0
2018-08-17 14:55:00,132.16,132.41,132.15,132.36,26779.0,132.16,132.41,132.15,132.36,26779.0
2018-08-17 15:00:00,132.36,132.37,132.2,132.23,20604.0,132.36,132.37,132.2,132.23,20604.0
2018-08-17 15:05:00,132.24,132.25,131.92,131.93,10590.0,132.24,132.25,131.92,131.93,10590.0
2018-08-17 15:10:00,131.92,131.96,131.87,131.9,24711.0,131.92,131.96,131.87,131.9,24711.0
2018-08-17 15:15:00,131.88,131.94,131.77,131.93,24514.0,131.88,131.94,131.77,131.93,24514.0
2018-08-17 15:20:00,131.91,131.97,131.84,131.86,13403.0,131.91,131.97,131.84,131.86,13403.0
2018-08-17 15:25:00,131.86,131.9,131.77,131.83,22962.0,131.86,131.9,131.77,131.83,22962.0
2018-08-17 15:30:00,131.81,131.85,131.66,131.77,28327.0,131.81,131.85,131.66,131.77,28327.0
2018-08-17 15:35:00,131.8,132.16,131.8,132.11,44807.0,131.8,132.16,131.8,132.11,44807.0
2018-08-17 15:40:00,132.09,132.23,132.06,132.14,33476.0,132.09,132.23,132.06,132.14,33476.0
2018-08-17 15:45:00,132.13,132.19,132.07,132.14,54441.0,132.13,132.19,132.07,132.14,54441.0
2018-08-17 15:50:00,132.14,132.38,132.1,132.26,69775.0,132.14,132.38,132.1,132.26,69775.0
2018-08-17 15:55:00,132.25,132.38,132.18,132.37,138804.0,132.25,132.38,132.18,132.37,138804.0
2018-08-20 09:30:00,132.35,133.54,131.88,132.12,29494.0,132.35,133.54,131.88,132.12,29494.0
2018-08-20 09:35:00,132.22,132.29,131.63,131.87,11299.0,132.22,132.29,131.63,131.87,11299.0
2018-08-20 09:40:00,131.87,132.72,131.87,132.68,25364.0,131.87,132.72,131.87,132.68,25364.0
2018-08-20 09:45:00,132.63,133.2,132.46,133.09,19719.0,132.63,133.2,132.46,133.09,19719.0
2018-08-20 09:50:00,133.01,133.01,132.09,132.3,15900.0,133.01,133.01,132.09,132.3,15900.0
2018-08-20 09:55:00,132.31,132.51,131.98,132.46,22270.0,132.31,132.51,131.98,132.46,22270.0
2018-08-20 10:00:00,132.45,132.84,132.42,132.73,12333.0,132.45,132.84,132.42,132.73,12333.0
2018-08-20 10:05:00,132.77,132.8,132.47,132.49,15464.0,132.77,132.8,132.47,132.49,15464.0
2018-08-20 10:10:00,132.56,132.62,132.01,132.05,14859.0,132.56,132.62,132.01,132.05,14859.0
2018-08-20 10:15:00,132.05,132.38,132.05,132.28,20007.0,132.05,132.38,132.05,132.28,20007.0
2018-08-20 10:20:00,132.27,132.47,132.14,132.39,15065.0,132.27,132.47,132.14,132.39,15065.0
2018-08-20 10:25:00,132.43,132.5,132.2,132.44,16629.0,132.43,132.5,132.2,132.44,16629.0
2018-08-20 10:30:00,132.4,132.53,132.25,132.53,48665.0,132.4,132.53,132.25,132.53,48665.0
2018-08-20 10:35:00,132.56,132.58,132.23,132.3,11205.0,132.56,132.58,132.23,132.3,11205.0
2018-08-20 10:40:00,132.25,132.34,132.07,132.31,13534.0,132.25,132.34,132.07,132.31,13534.0
2018-08-20 10:45:00,132.32,132.57,132.31,132.57,6707.0,132.32,132.57,132.31,132.57,6707.0
2018-08-20 10:50:00,132.51,132.88,132.06,132.88,70050.0,132.51,132.88,132.06,132.88,70050.0
2018-08-20 10:55:00,132.83,132.87,132.42,132.66,24453.0,132.83,132.87,132.42,132.66,24453.0
2018-08-20 11:00:00,132.63,132.97,132.34,132.96,59909.0,132.63,132.97,132.34,132.96,59909.0
2018-08-20 11:05:00,132.92,133.13,132.76,132.8,19840.0,132.92,133.13,132.76,132.8,19840.0
2018-08-20 11:10:00,132.79,132.98,132.53,132.58,24139.0,132.79,132.98,132.53,132.58,24139.0
2018-08-20 11:15:00,132.55,132.86,132.51,132.75,23885.0,132.55,132.86,132.51,132.75,23885.0
2018-08-20 11:20:00,132.78,132.79,132.43,132.49,7033.0,132.78,132.79,132.43,132.49,7033.0
2018-08-20 11:25:00,132.48,132.81,132.41,132.73,10359.0,132.48,132.81,132.41,132.73,10359.0
2018-08-20 11:30:00,132.74,132.82,132.64,132.75,6300.0,132.74,132.82,132.64,132.75,6300.0
2018-08-20 11:35:00,132.8,133.15,132.63,133.04,10613.0,132.8,133.15,132.63,133.04,10613.0
2018-08-20 11:40:00,133.1,133.12,132.93,132.93,3501.0,133.1,133.12,132.93,132.93,3501.0
2018-08-20 11:45:00,132.93,133.16,132.86,133.01,53938.0,132.93,133.16,132.86,133.01,53938.0
2018-08-20 11:50:00,133.02,133.34,133.02,133.31,9350.0,133.02,133.34,133.02,133.31,9350.0
2018-08-20 11:55:00,133.29,133.32,133.06,133.11,11001.0,133.29,133.32,133.06,133.11,11001.0
2018-08-20 12:00:00,133.11,133.33,133.05,133.28,7416.0,133.11,133.33,133.05,133.28,7416.0
2018-08-20 12:05:00,133.29,133.37,133.2,133.31,7900.0,133.29,133.37,133.2,133.31,7900.0
2018-08-20 12:10:00,133.34,133.61,133.32,133.61,14922.0,133.34,133.61,133.32,133.61,14922.0
2018-08-20 12:15:00,133.62,133.7,133.48,133.53,11685.0,133.62,133.7,133.48,133.53,11685.0
2018-08-20 12:20:00,133.53,133.59,133.37,133.58,12753.0,133.53,133.59,133.37,133.58,12753.0
2018-08-20 12:25:00,133.62,133.79,133.62,133.78,9800.0,133.62,133.79,133.62,133.78,9800.0
2018-08-20 12:30:00,133.77,134.25,133.65,133.86,151817.0,133.77,134.25,133.65,133.86,151817.0
2018-08-20 12:35:00,133.89,134.07,133.86,133.99,66893.0,133.89,134.07,133.86,133.99,66893.0
2018-08-20 12:40:00,133.95,134.0,133.8,133.92,22298.0,133.95,134.0,133.8,133.92,22298.0
2018-08-20 12:45:00,133.89,133.89,133.66,133.68,18110.0,133.89,133.89,133.66,133.68,18110.0
2018-08-20 12:50:00,133.68,133.75,133.49,133.65,14013.0,133.68,133.75,133.49,133.65,14013.0
2018-08-20 12:55:00,133.66,133.81,133.58,133.66,19534.0,133.66,133.81,133.58,133.66,19534.0
2018-08-20 13:00:00,133.7,133.86,133.69,133.86,14225.0,133.7,133.86,133.69,133.86,14225.0
2018-08-20 13:05:00,133.86,134.11,133.83,134.08,24259.0,133.86,134.11,133.83,134.08,24259.0
2018-08-20 13:10:00,134.05,134.14,133.85,133.85,23849.0,134.05,134.14,133.85,133.85,23849.0
2018-08-20 13:15:00,133.87,134.08,133.85,133.93,13569.0,133.87,134.08,133.85,133.93,13569.0
2018-08-20 13:20:00,133.94,134.11,133.94,134.03,17867.0,133.94,134.11,133.94,134.03,17867.0
2018-08-20 13:25:00,134.07,134.18,134.04,134.04,19051.0,134.07,134.18,134.04,134.04,19051.0
2018-08-20 13:30:00,134.01,134.02,133.79,133.96,21854.0,134.01,134.02,133.79,133.96,21854.0
2018-08-20 13:35:00,133.97,134.14,133.94,134.0,15657.0,133.97,134.14,133.94,134.0,15657.0
2018-08-20 13:40:00,134.02,134.08,133.95,134.06,19420.0,134.02,134.08,133.95,134.06,19420.0
2018-08-20 13:45:00,134.08,134.14,133.93,133.94,15380.0,134.08,134.14,133.93,133.94,15380.0
2018-08-20 13:50:00,133.93,134.09,133.92,134.09,12431.0,133.93,134.09,133.92,134.09,12431.0
2018-08-20 13:55:00,134.08,134.12,133.93,134.09,9701.0,134.08,134.12,133.93,134.09,9701.0
2018-08-20 14:00:00,134.13,134.29,134.06,134.09,33085.0,134.13,134.29,134.06,134.09,33085.0
2018-08-20 14:05:00,134.1,134.17,134.04,134.12,12577.0,134.1,134.17,134.04,134.12,12577.0
2018-08-20 14:10:00,134.13,134.13,133.97,134.01,20504.0,134.13,134.13,133.97,134.01,20504.0
2018-08-20 14:15:00,133.98,134.02,133.79,133.8,48112.0,133.98,134.02,133.79,133.8,48112.0
2018-08-20 14:20:00,133.8,134.08,133.8,133.99,17625.0,133.8,134.08,133.8,133.99,17625.0
2018-08-20 14:25:00,134.0,134.07,133.97,134.02,36717.0,134.0,134.07,133.97,134.02,36717.0
2018-08-20 14:30:00,134.04,134.07,133.83,133.91,17014.0,134.04,134.07,133.83,133.91,17014.0
2018-08-20 14:35:00,133.9,134.11,133.86,134.11,32229.0,133.9,134.11,133.86,134.11,32229.0
2018-08-20 14:40:00,134.08,134.23,133.93,134.22,22102.0,134.08,134.23,133.93,134.22,22102.0
2018-08-20 14:45:00,134.2,134.23,134.06,134.14,15329.0,134.2,134.23,134.06,134.14,15329.0
2018-08-20 14:50:00,134.13,134.17,133.99,134.1,16439.0,134.13,134.17,133.99,134.1,16439.0
2018-08-20 14:55:00,134.08,134.13,134.02,134.03,6046.0,134.08,134.13,134.02,134.03,6046.0
2018-08-20 15:00:00,134.03,134.07,133.9,133.9,36759.0,134.03,134.07,133.9,133.9,36759.0
2018-08-20 15:05:00,133.89,133.94,133.83,133.86,12718.0,133.89,133.94,133.83,133.86,12718.0
2018-08-20 15:10:00,133.88,134.02,133.87,133.97,11633.0,133.88,134.02,133.87,133.97,11633.0
2018-08-20 15:15:00,133.97,134.11,133.95,133.99,16449.0,133.97,134.11,133.95,133.99,16449.0
2018-08-20 15:20:00,133.99,134.03,133.9,133.99,13659.0,133.99,134.03,133.9,133.99,13659.0
2018-08-20 15:25:00,133.97,134.08,133.92,133.94,15050.0,133.97,134.08,133.92,133.94,15050.0
2018-08-20 15:30:00,133.89,134.05,133.89,133.94,20517.0,133.89,134.05,133.89,133.94,20517.0
2018-08-20 15:35:00,133.93,134.03,133.71,133.71,35262.0,133.93,134.03,133.71,133.71,35262.0
2018-08-20 15:40:00,133.72,133.87,133.72,133.8,32414.0,133.72,133.87,133.72,133.8,32414.0
2018-08-20 15:45:00,133.8,133.8,133.71,133.76,38666.0,133.8,133.8,133.71,133.76,38666.0
2018-08-20 15:50:00,133.75,133.89,133.66,133.81,69882.0,133.75,133.89,133.66,133.81,69882.0
2018-08-20 15:55:00,133.8,133.82,133.69,133.71,150505.0,133.8,133.82,133.69,133.71,150505.0
2018-08-21 09:30:00,134.18,134.87,133.74,134.43,82036.0,134.18,134.87,133.74,134.43,82036.0
2018-08-21 09:35:00,134.44,134.58,133.69,134.23,28653.0,134.44,134.58,133.69,134.23,28653.0
2018-08-21 09:40:00,134.23,134.73,134.1,134.25,29337.0,134.23,134.73,134.1,134.25,29337.0
2018-08-21 09:45:00,134.33,134.84,134.33,134.66,31812.0,134.33,134.84,134.33,134.66,31812.0
2018-08-21 09:50:00,134.64,135.37,134.62,135.37,49868.0,134.64,135.37,134.62,135.37,49868.0
2018-08-21 09:55:00,135.43,135.51,134.94,135.51,42429.0,135.43,135.51,134.94,135.51,42429.0
2018-08-21 10:00:00,135.51,135.7,135.33,135.6,20910.0,135.51,135.7,135.33,135.6,20910.0
2018-08-21 10:05:00,135.56,135.6,134.92,135.04,42228.0,135.56,135.6,134.92,135.04,42228.0
2018-08-21 10:10:00,135.17,135.66,134.98,135.57,17440.0,135.17,135.66,134.98,135.57,17440.0
2018-08-21 10:15:00,135.56,136.0,135.37,135.95,26466.0,135.56,136.0,135.37,135.95,26466.0
2018-08-21 10:20:00,135.99,136.21,135.85,136.16,21626.0,135.99,136.21,135.85,136.16,21626.0
2018-08-21 10:25:00,136.19,136.46,136.1,136.21,24372.0,136.19,136.46,136.1,136.21,24372.0
2018-08-21 10:30:00,136.16,136.58,136.1,136.55,41187.0,136.16,136.58,136.1,136.55,41187.0
2018-08-21 10:35:00,136.53,136.75,136.51,136.55,16914.0,136.53,136.75,136.51,136.55,16914.0
2018-08-21 10:40:00,136.53,136.96,136.47,136.86,39888.0,136.53,136.96,136.47,136.86,39888.0
2018-08-21 10:45:00,136.86,136.86,136.5,136.55,33173.0,136.86,136.86,136.5,136.55,33173.0
2018-08-21 10:50:00,136.55,136.55,136.32,136.35,55204.0,136.55,136.55,136.32,136.35,55204.0
2018-08-21 10:55:00,136.35,136.61,136.17,136.57,14934.0,136.35,136.61,136.17,136.57,14934.0
2018-08-21 11:00:00,136.56,136.59,136.11,136.45,15038.0,136.56,136.59,136.11,136.45,15038.0
2018-08-21 11:05:00,136.42,136.46,136.11,136.18,16768.0,136.42,136.46,136.11,136.18,16768.0
2018-08-21 11:10:00,136.16,136.37,136.03,136.07,17074.0,136.16,136.37,136.03,136.07,17074.0
2018-08-21 11:15:00,136.04,136.24,135.94,136.14,26091.0,136.04,136.24,135.94,136.14,26091.0
2018-08-21 11:20:00,136.15,136.34,136.0,136.34,8225.0,136.15,136.34,136.0,136.34,8225.0
2018-08-21 11:25:00,136.33,136.43,136.2,136.31,20373.0,136.33,136.43,136.2,136.31,20373.0
2018-08-21 11:30:00,136.24,136.5,136.24,136.35,19347.0,136.24,136.5,136.24,136.35,19347.0
2018-08-21 11:35:00,136.41,136.5,136.27,136.27,16315.0,136.41,136.5,136.27,136.27,16315.0
2018-08-21 11:40:00,136.27,136.46,136.27,136.41,9296.0,136.27,136.46,136.27,136.41,9296.0
2018-08-21 11:45:00,136.45,136.5,136.28,136.41,15700.0,136.45,136.5,136.28,136.41,15700.0
2018-08-21 11:50:00,136.41,136.49,136.27,136.46,15291.0,136.41,136.49,136.27,136.46,15291.0
2018-08-21 11:55:00,136.44,136.44,136.27,136.27,7098.0,136.44,136.44,136.27,136.27,7098.0
2018-08-21 12:00:00,136.31,136.51,136.27,136.42,25661.0,136.31,136.51,136.27,136.42,25661.0
2018-08-21 12:05:00,136.38,136.41,136.23,136.23,4900.0,136.38,136.41,136.23,136.23,4900.0
2018-08-21 12:10:00,136.23,136.48,136.23,136.42,10147.0,136.23,136.48,136.23,136.42,10147.0
2018-08-21 12:15:00,136.46,136.5,136.3,136.37,71616.0,136.46,136.5,136.3,136.37,71616.0
2018-08-21 12:20:00,136.33,136.42,136.32,136.39,20953.0,136.33,136.42,136.32,136.39,20953.0
2018-08-21 12:25:00,136.39,136.6,136.37,136.57,22521.0,136.39,136.6,136.37,136.57,22521.0
2018-08-21 12:30:00,136.56,136.58,136.4,136.47,16852.0,136.56,136.58,136.4,136.47,16852.0
2018-08-21 12:35:00,136.54,136.54,136.21,136.22,56318.0,136.54,136.54,136.21,136.22,56318.0
2018-08-21 12:40:00,136.22,136.26,136.15,136.2,23129.0,136.22,136.26,136.15,136.2,23129.0
2018-08-21 12:45:00,136.2,136.31,136.18,136.28,18460.0,136.2,136.31,136.18,136.28,18460.0
2018-08-21 12:50:00,136.28,136.3,136.16,136.19,8823.0,136.28,136.3,136.16,136.19,8823.0
2018-08-21 12:55:00,136.2,136.32,136.12,136.22,14841.0,136.2,136.32,136.12,136.22,14841.0
2018-08-21 13:00:00,136.21,136.21,136.07,136.09,4341.0,136.21,136.21,136.07,136.09,4341.0
2018-08-21 13:05:00,136.07,136.19,136.04,136.04,9615.0,136.07,136.19,136.04,136.04,9615.0
2018-08-21 13:10:00,136.03,136.05,135.8,135.93,17395.0,136.03,136.05,135.8,135.93,17395.0
2018-08-21 13:15:00,135.91,135.95,135.81,135.94,12167.0,135.91,135.95,135.81,135.94,12167.0
2018-08-21 13:20:00,135.97,136.02,135.82,135.85,9533.0,135.97,136.02,135.82,135.85,9533.0
2018-08-21 13:25:00,135.84,136.04,135.81,136.0,6107.0,135.84,136.04,135.81,136.0,6107.0
2018-08-21 13:30:00,135.99,136.05,135.92,136.03,14298.0,135.99,136.05,135.92,136.03,14298.0
2018-08-21 13:35:00,136.02,136.11,135.98,136.04,6400.0,136.02,136.11,135.98,136.04,6400.0
2018-08-21 13:40:00,136.06,136.13,136.03,136.03,5280.0,136.06,136.13,136.03,136.03,5280.0
2018-08-21 13:45:00,136.04,136.16,135.89,136.04,13860.0,136.04,136.16,135.89,136.04,13860.0
2018-08-21 13:50:00,135.99,136.08,135.93,135.96,3982.0,135.99,136.08,135.93,135.96,3982.0
2018-08-21 13:55:00,135.93,135.94,135.8,135.82,11061.0,135.93,135.94,135.8,135.82,11061.0
2018-08-21 14:00:00,135.8,135.85,135.7,135.72,18528.0,135.8,135.85,135.7,135.72,18528.0
2018-08-21 14:05:00,135.72,135.98,135.72,135.88,35485.0,135.72,135.98,135.72,135.88,35485.0
2018-08-21 14:10:00,135.92,136.0,135.62,135.64,19288.0,135.92,136.0,135.62,135.64,19288.0
2018-08-21 14:15:00,135.69,135.92,135.64,135.85,10259.0,135.69,135.92,135.64,135.85,10259.0
2018-08-21 14:20:00,135.81,135.84,135.69,135.8,31594.0,135.81,135.84,135.69,135.8,31594.0
2018-08-21 14:25:00,135.81,135.94,135.8,135.86,8565.0,135.81,135.94,135.8,135.86,8565.0
2018-08-21 14:30:00,135.84,135.84,135.62,135.81,15516.0,135.84,135.84,135.62,135.81,15516.0
2018-08-21 14:35:00,135.82,135.84,135.68,135.83,20214.0,135.82,135.84,135.68,135.83,20214.0
2018-08-21 14:40:00,135.83,135.88,135.75,135.75,14408.0,135.83,135.88,135.75,135.75,14408.0
2018-08-21 14:45:00,135.78,135.91,135.61,135.61,15263.0,135.78,135.91,135.61,135.61,15263.0
2018-08-21 14:50:00,135.61,135.62,135.23,135.36,22916.0,135.61,135.62,135.23,135.36,22916.0
2018-08-21 14:55:00,135.4,135.68,135.4,135.5,10685.0,135.4,135.68,135.4,135.5,10685.0
2018-08-21 15:00:00,135.46,135.46,135.23,135.23,15224.0,135.46,135.46,135.23,135.23,15224.0
2018-08-21 15:05:00,135.26,135.48,135.23,135.4,20259.0,135.26,135.48,135.23,135.4,20259.0
2018-08-21 15:10:00,135.43,135.54,135.43,135.5,19925.0,135.43,135.54,135.43,135.5,19925.0
2018-08-21 15:15:00,135.48,135.73,135.37,135.72,18287.0,135.48,135.73,135.37,135.72,18287.0
2018-08-21 15:20:00,135.68,135.89,135.58,135.74,27257.0,135.68,135.89,135.58,135.74,27257.0
2018-08-21 15:25:00,135.73,135.88,135.64,135.7,35162.0,135.73,135.88,135.64,135.7,35162.0
2018-08-21 15:30:00,135.71,135.79,135.64,135.79,21894.0,135.71,135.79,135.64,135.79,21894.0
2018-08-21 15:35:00,135.79,135.79,135.63,135.77,29342.0,135.79,135.79,135.63,135.77,29342.0
2018-08-21 15:40:00,135.75,135.78,135.52,135.71,37618.0,135.75,135.78,135.52,135.71,37618.0
2018-08-21 15:45:00,135.71,135.72,135.43,135.43,40146.0,135.71,135.72,135.43,135.43,40146.0
2018-08-21 15:50:00,135.42,135.67,135.09,135.59,56178.0,135.42,135.67,135.09,135.59,56178.0
2018-08-21 15:55:00,135.62,135.67,135.5,135.52,115564.0,135.62,135.67,135.5,135.52,115564.0
2018-08-22 09:30:00,134.84,136.44,134.84,136.13,22532.0,134.84,136.44,134.84,136.13,22532.0
2018-08-22 09:35:00,136.29,136.87,135.97,136.13,27007.0,136.29,136.87,135.97,136.13,27007.0
2018-08-22 09:40:00,136.15,136.24,135.5,135.53,10292.0,136.15,136.24,135.5,135.53,10292.0
2018-08-22 09:45:00,135.42,136.3,135.33,135.97,23623.0,135.42,136.3,135.33,135.97,23623.0
2018-08-22 09:50:00,135.9,136.08,135.72,135.84,14187.0,135.9,136.08,135.72,135.84,14187.0
2018-08-22 09:55:00,135.87,136.12,135.68,135.92,15585.0,135.87,136.12,135.68,135.92,15585.0
2018-08-22 10:00:00,135.96,136.07,135.28,135.55,22000.0,135.96,136.07,135.28,135.55,22000.0
2018-08-22 10:05:00,135.61,135.96,135.61,135.96,14783.0,135.61,135.96,135.61,135.96,14783.0
2018-08-22 10:10:00,135.96,136.33,135.79,136.12,18334.0,135.96,136.33,135.79,136.12,18334.0
2018-08-22 10:15:00,136.1,136.4,136.1,136.17,18650.0,136.1,136.4,136.1,136.17,18650.0
2018-08-22 10:20:00,136.16,136.37,136.0,136.14,25528.0,136.16,136.37,136.0,136.14,25528.0
2018-08-22 10:25:00,136.11,136.24,135.98,135.99,16193.0,136.11,136.24,135.98,135.99,16193.0
2018-08-22 10:30:00,135.99,136.41,135.98,136.39,15455.0,135.99,136.41,135.98,136.39,15455.0
2018-08-22 10:35:00,136.37,136.5,136.21,136.33,22018.0,136.37,136.5,136.21,136.33,22018.0
2018-08-22 10:40:00,136.34,136.39,136.23,136.34,14282.0,136.34,136.39,136.23,136.34,14282.0
2018-08-22 10:45:00,136.4,136.66,136.4,136.66,11957.0,136.4,136.66,136.4,136.66,11957.0
2018-08-22 10:50:00,136.68,136.68,136.5,136.66,18037.0,136.68,136.68,136.5,136.66,18037.0
2018-08-22 10:55:00,136.69,136.75,136.49,136.49,22134.0,136.69,136.75,136.49,136.49,22134.0
2018-08-22 11:00:00,136.51,136.58,136.29,136.32,43607.0,136.51,136.58,136.29,136.32,43607.0
2018-08-22 11:05:00,136.29,136.52,136.29,136.46,19782.0,136.29,136.52,136.29,136.46,19782.0
2018-08-22 11:10:00,136.47,136.47,136.35,136.44,5750.0,136.47,136.47,136.35,136.44,5750.0
2018-08-22 11:15:00,136.45,136.58,136.37,136.37,8734.0,136.45,136.58,136.37,136.37,8734.0
2018-08-22 11:20:00,136.36,136.42,136.32,136.36,15285.0,136.36,136.42,136.32,136.36,15285.0
2018-08-22 11:25:00,136.35,136.63,136.34,136.57,10800.0,136.35,136.63,136.34,136.57,10800.0
2018-08-22 11:30:00,136.55,136.8,136.55,136.78,13314.0,136.55,136.8,136.55,136.78,13314.0
2018-08-22 11:35:00,136.8,136.88,136.69,136.86,7765.0,136.8,136.88,136.69,136.86,7765.0
2018-08-22 11:40:00,136.87,137.01,136.86,136.89,20732.0,136.87,137.01,136.86,136.89,20732.0
2018-08-22 11:45:00,136.92,137.1,136.75,136.81,33962.0,136.92,137.1,136.75,136.81,33962.0
2018-08-22 11:50:00,136.82,136.82,136.67,136.75,28249.0,136.82,136.82,136.67,136.75,28249.0
2018-08-22 11:55:00,136.76,136.8,136.39,136.49,22085.0,136.76,136.8,136.39,136.49,22085.0
2018-08-22 12:00:00,136.52,136.59,136.43,136.46,8319.0,136.52,136.59,136.43,136.46,8319.0
2018-08-22 12:05:00,136.46,136.53,136.29,136.4,19596.0,136.46,136.53,136.29,136.4,19596.0
2018-08-22 12:10:00,136.39,136.44,136.3,136.44,22112.0,136.39,136.44,136.3,136.44,22112.0
2018-08-22 12:15:00,136.44,136.57,136.4,136.57,5505.0,136.44,136.57,136.4,136.57,5505.0
2018-08-22 12:20:00,136.59,136.69,136.57,136.62,6497.0,136.59,136.69,136.57,136.62,6497.0
2018-08-22 12:25:00,136.59,136.62,136.51,136.52,7392.0,136.59,136.62,136.51,136.52,7392.0
2018-08-22 12:30:00,136.55,136.61,136.53,136.55,8024.0,136.55,136.61,136.53,136.55,8024.0
2018-08-22 12:35:00,136.54,136.61,136.32,136.34,10021.0,136.54,136.61,136.32,136.34,10021.0
2018-08-22 12:40:00,136.36,136.62,136.35,136.62,4700.0,136.36,136.62,136.35,136.62,4700.0
2018-08-22 12:45:00,136.61,136.65,136.56,136.64,9534.0,136.61,136.65,136.56,136.64,9534.0
2018-08-22 12:50:00,136.65,136.69,136.57,136.58,6959.0,136.65,136.69,136.57,136.58,6959.0
2018-08-22 12:55:00,136.53,136.53,136.32,136.36,6660.0,136.53,136.53,136.32,136.36,6660.0
2018-08-22 13:00:00,136.32,136.48,136.3,136.48,6264.0,136.32,136.48,136.3,136.48,6264.0
2018-08-22 13:05:00,136.49,136.55,136.4,136.47,9099.0,136.49,136.55,136.4,136.47,9099.0
2018-08-22 13:10:00,136.44,136.49,136.38,136.44,6560.0,136.44,136.49,136.38,136.44,6560.0
2018-08-22 13:15:00,136.45,136.48,136.38,136.43,9744.0,136.45,136.48,136.38,136.43,9744.0
2018-08-22 13:20:00,136.44,136.54,136.39,136.46,12500.0,136.44,136.54,136.39,136.46,12500.0
2018-08-22 13:25:00,136.44,136.48,136.4,136.43,7751.0,136.44,136.48,136.4,136.43,7751.0
2018-08-22 13:30:00,136.45,136.8,136.45,136.8,41248.0,136.45,136.8,136.45,136.8,41248.0
2018-08-22 13:35:00,136.79,136.9,136.79,136.89,4500.0,136.79,136.9,136.79,136.89,4500.0
2018-08-22 13:40:00,136.89,136.97,136.86,136.94,5017.0,136.89,136.97,136.86,136.94,5017.0
2018-08-22 13:45:00,136.94,136.95,136.76,136.79,10090.0,136.94,136.95,136.76,136.79,10090.0
2018-08-22 13:50:00,136.76,136.76,136.67,136.7,6806.0,136.76,136.76,136.67,136.7,6806.0
2018-08-22 13:55:00,136.7,136.85,136.69,136.76,10797.0,136.7,136.85,136.69,136.76,10797.0
2018-08-22 14:00:00,136.72,136.83,136.72,136.8,14536.0,136.72,136.83,136.72,136.8,14536.0
2018-08-22 14:05:00,136.77,136.86,136.71,136.71,7500.0,136.77,136.86,136.71,136.71,7500.0
2018-08-22 14:10:00,136.69,136.71,136.52,136.62,16371.0,136.69,136.71,136.52,136.62,16371.0
2018-08-22 14:15:00,136.64,136.75,136.61,136.7,19871.0,136.64,136.75,136.61,136.7,19871.0
2018-08-22 14:20:00,136.7,136.95,136.66,136.84,8887.0,136.7,136.95,136.66,136.84,8887.0
2018-08-22 14:25:00,136.81,136.91,136.69,136.89,7300.0,136.81,136.91,136.69,136.89,7300.0
2018-08-22 14:30:00,136.88,137.0,136.78,136.9,38857.0,136.88,137.0,136.78,136.9,38857.0
2018-08-22 14:35:00,136.87,137.04,136.82,136.99,9792.0,136.87,137.04,136.82,136.99,9792.0
2018-08-22 14:40:00,136.94,136.99,136.92,136.96,5736.0,136.94,136.99,136.92,136.96,5736.0
2018-08-22 14:45:00,136.97,137.05,136.83,137.05,21677.0,136.97,137.05,136.83,137.05,21677.0
2018-08-22 14:50:00,137.03,137.14,137.0,137.14,12935.0,137.03,137.14,137.0,137.14,12935.0
2018-08-22 14:55:00,137.1,137.39,137.06,137.36,25183.0,137.1,137.39,137.06,137.36,25183.0
2018-08-22 15:00:00,137.35,137.38,137.2,137.3,13651.0,137.35,137.38,137.2,137.3,13651.0
2018-08-22 15:05:00,137.31,137.34,137.2,137.31,25317.0,137.31,137.34,137.2,137.31,25317.0
2018-08-22 15:10:00,137.29,137.54,137.2,137.54,19046.0,137.29,137.54,137.2,137.54,19046.0
2018-08-22 15:15:00,137.52,137.54,137.39,137.5,14742.0,137.52,137.54,137.39,137.5,14742.0
2018-08-22 15:20:00,137.48,137.55,137.37,137.37,73121.0,137.48,137.55,137.37,137.37,73121.0
2018-08-22 15:25:00,137.37,137.37,137.22,137.29,22813.0,137.37,137.37,137.22,137.29,22813.0
2018-08-22 15:30:00,137.31,137.33,137.18,137.25,24714.0,137.31,137.33,137.18,137.25,24714.0
2018-08-22 15:35:00,137.28,137.36,137.28,137.33,16638.0,137.28,137.36,137.28,137.33,16638.0
2018-08-22 15:40:00,137.32,137.32,137.2,137.22,18271.0,137.32,137.32,137.2,137.22,18271.0
2018-08-22 15:45:00,137.21,137.36,137.19,137.21,26811.0,137.21,137.36,137.19,137.21,26811.0
2018-08-22 15:50:00,137.21,137.22,136.93,137.04,66708.0,137.21,137.22,136.93,137.04,66708.0
2018-08-22 15:55:00,137.05,137.1,136.93,136.94,109706.0,137.05,137.1,136.93,136.94,109706.0
2018-08-23 09:30:00,136.97,137.39,136.68,137.39,48296.0,136.97,137.39,136.68,137.39,48296.0
2018-08-23 09:35:00,137.47,137.6,136.56,137.02,33281.0,137.47,137.6,136.56,137.02,33281.0
2018-08-23 09:40:00,137.0,137.15,136.82,136.83,27332.0,137.0,137.15,136.82,136.83,27332.0
2018-08-23 09:45:00,136.83,137.34,136.77,137.29,61380.0,136.83,137.34,136.77,137.29,61380.0
2018-08-23 09:50:00,137.22,137.38,136.83,137.31,18273.0,137.22,137.38,136.83,137.31,18273.0
2018-08-23 09:55:00,137.32,137.37,137.03,137.32,27859.0,137.32,137.37,137.03,137.32,27859.0
2018-08-23 10:00:00,137.27,137.68,137.07,137.64,32354.0,137.27,137.68,137.07,137.64,32354.0
2018-08-23 10:05:00,137.64,137.86,137.61,137.68,32774.0,137.64,137.86,137.61,137.68,32774.0
2018-08-23 10:10:00,137.67,138.15,137.66,137.94,28938.0,137.67,138.15,137.66,137.94,28938.0
2018-08-23 10:15:00,137.96,138.17,137.59,138.07,46039.0,137.96,138.17,137.59,138.07,46039.0
2018-08-23 10:20:00,138.06,138.35,137.89,138.16,103033.0,138.06,138.35,137.89,138.16,103033.0
2018-08-23 10:25:00,138.21,138.41,138.13,138.36,15815.0,138.21,138.41,138.13,138.36,15815.0
2018-08-23 10:30:00,138.4,138.42,138.06,138.16,29259.0,138.4,138.42,138.06,138.16,29259.0
2018-08-23 10:35:00,138.11,138.66,138.11,138.66,24868.0,138.11,138.66,138.11,138.66,24868.0
2018-08-23 10:40:00,138.66,138.7,138.46,138.46,14400.0,138.66,138.7,138.46,138.46,14400.0
2018-08-23 10:45:00,138.46,138.46,137.96,138.0,15073.0,138.46,138.46,137.96,138.0,15073.0
2018-08-23 10:50:00,137.98,138.0,137.59,137.59,20138.0,137.98,138.0,137.59,137.59,20138.0
2018-08-23 10:55:00,137.59,137.67,137.23,137.4,20256.0,137.59,137.67,137.23,137.4,20256.0
2018-08-23 11:00:00,137.38,137.53,137.12,137.53,11929.0,137.38,137.53,137.12,137.53,11929.0
2018-08-23 11:05:00,137.52,137.56,137.08,137.23,14647.0,137.52,137.56,137.08,137.23,14647.0
2018-08-23 11:10:00,137.24,137.3,136.88,136.88,9183.0,137.24,137.3,136.88,136.88,9183.0
2018-08-23 11:15:00,136.87,136.94,136.25,136.3,24069.0,136.87,136.94,136.25,136.3,24069.0
2018-08-23 11:20:00,136.26,136.51,136.26,136.51,18063.0,136.26,136.51,136.26,136.51,18063.0
2018-08-23 11:25:00,136.5,136.77,136.32,136.52,13359.0,136.5,136.77,136.32,136.52,13359.0
2018-08-23 11:30:00,136.48,136.58,136.26,136.27,14575.0,136.48,136.58,136.26,136.27,14575.0
2018-08-23 11:35:00,136.32,136.5,135.95,135.95,19698.0,136.32,136.5,135.95,135.95,19698.0
2018-08-23 11:40:00,136.0,136.3,135.77,136.04,18033.0,136.0,136.3,135.77,136.04,18033.0
2018-08-23 11:45:00,136.06,136.63,136.06,136.49,13837.0,136.06,136.63,136.06,136.49,13837.0
2018-08-23 11:50:00,136.49,136.73,136.48,136.55,10594.0,136.49,136.73,136.48,136.55,10594.0
2018-08-23 11:55:00,136.57,136.82,136.5,136.57,22665.0,136.57,136.82,136.5,136.57,22665.0
2018-08-23 12:00:00,136.59,136.98,136.59,136.95,12055.0,136.59,136.98,136.59,136.95,12055.0
2018-08-23 12:05:00,137.0,137.1,136.9,136.94,7778.0,137.0,137.1,136.9,136.94,7778.0
2018-08-23 12:10:00,136.93,137.12,136.93,137.04,7200.0,136.93,137.12,136.93,137.04,7200.0
2018-08-23 12:15:00,137.07,137.4,136.9,137.4,8706.0,137.07,137.4,136.9,137.4,8706.0
2018-08-23 12:20:00,137.45,137.56,137.35,137.5,14666.0,137.45,137.56,137.35,137.5,14666.0
2018-08-23 12:25:00,137.55,137.63,137.5,137.56,5194.0,137.55,137.63,137.5,137.56,5194.0
2018-08-23 12:30:00,137.52,137.78,137.46,137.66,9072.0,137.52,137.78,137.46,137.66,9072.0
2018-08-23 12:35:00,137.72,137.78,137.59,137.78,11097.0,137.72,137.78,137.59,137.78,11097.0
2018-08-23 12:40:00,137.76,137.93,137.72,137.86,8950.0,137.76,137.93,137.72,137.86,8950.0
2018-08-23 12:45:00,137.88,137.88,137.63,137.65,9970.0,137.88,137.88,137.63,137.65,9970.0
2018-08-23 12:50:00,137.64,137.73,137.33,137.34,12328.0,137.64,137.73,137.33,137.34,12328.0
2018-08-23 12:55:00,137.34,137.37,137.25,137.3,7515.0,137.34,137.37,137.25,137.3,7515.0
2018-08-23 13:00:00,137.27,137.31,137.15,137.31,7421.0,137.27,137.31,137.15,137.31,7421.0
2018-08-23 13:05:00,137.26,137.38,137.2,137.24,10047.0,137.26,137.38,137.2,137.24,10047.0
2018-08-23 13:10:00,137.28,137.28,137.05,137.12,16623.0,137.28,137.28,137.05,137.12,16623.0
2018-08-23 13:15:00,137.11,137.15,136.99,137.05,7938.0,137.11,137.15,136.99,137.05,7938.0
2018-08-23 13:20:00,137.1,137.26,137.01,137.26,13356.0,137.1,137.26,137.01,137.26,13356.0
2018-08-23 13:25:00,137.27,137.29,137.06,137.2,13076.0,137.27,137.29,137.06,137.2,13076.0
2018-08-23 13:30:00,137.2,137.22,137.08,137.16,11217.0,137.2,137.22,137.08,137.16,11217.0
2018-08-23 13:35:00,137.12,137.18,137.02,137.14,7145.0,137.12,137.18,137.02,137.14,7145.0
2018-08-23 13:40:00,137.16,137.34,137.13,137.22,7927.0,137.16,137.34,137.13,137.22,7927.0
2018-08-23 13:45:00,137.24,137.49,137.12,137.43,32045.0,137.24,137.49,137.12,137.43,32045.0
2018-08-23 13:50:00,137.45,137.5,137.3,137.41,13472.0,137.45,137.5,137.3,137.41,13472.0
2018-08-23 13:55:00,137.41,137.48,137.34,137.42,8412.0,137.41,137.48,137.34,137.42,8412.0
2018-08-23 14:00:00,137.41,137.57,137.38,137.41,11814.0,137.41,137.57,137.38,137.41,11814.0
2018-08-23 14:05:00,137.43,137.58,137.42,137.46,15922.0,137.43,137.58,137.42,137.46,15922.0
2018-08-23 14:10:00,137.47,137.6,137.46,137.51,13698.0,137.47,137.6,137.46,137.51,13698.0
2018-08-23 14:15:00,137.48,137.48,137.22,137.23,15524.0,137.48,137.48,137.22,137.23,15524.0
2018-08-23 14:20:00,137.24,137.39,137.14,137.29,23339.0,137.24,137.39,137.14,137.29,23339.0
2018-08-23 14:25:00,137.27,137.37,137.27,137.28,10512.0,137.27,137.37,137.27,137.28,10512.0
2018-08-23 14:30:00,137.28,137.39,137.24,137.33,18907.0,137.28,137.39,137.24,137.33,18907.0
2018-08-23 14:35:00,137.35,137.35,137.19,137.21,16410.0,137.35,137.35,137.19,137.21,16410.0
2018-08-23 14:40:00,137.24,137.42,137.16,137.42,19300.0,137.24,137.42,137.16,137.42,19300.0
2018-08-23 14:45:00,137.42,137.44,137.18,137.22,28285.0,137.42,137.44,137.18,137.22,28285.0
2018-08-23 14:50:00,137.2,137.2,136.94,137.03,20063.0,137.2,137.2,136.94,137.03,20063.0
2018-08-23 14:55:00,137.0,137.03,136.85,137.03,10340.0,137.0,137.03,136.85,137.03,10340.0
2018-08-23 15:00:00,137.0,137.09,136.94,136.94,42019.0,137.0,137.09,136.94,136.94,42019.0
2018-08-23 15:05:00,136.94,137.06,136.93,137.0,15033.0,136.94,137.06,136.93,137.0,15033.0
2018-08-23 15:10:00,137.0,137.06,136.94,136.95,15948.0,137.0,137.06,136.94,136.95,15948.0
2018-08-23 15:15:00,136.93,137.01,136.84,136.91,15898.0,136.93,137.01,136.84,136.91,15898.0
2018-08-23 15:20:00,136.9,136.94,136.75,136.75,19333.0,136.9,136.94,136.75,136.75,19333.0
2018-08-23 15:25:00,136.77,136.79,136.61,136.73,33556.0,136.77,136.79,136.61,136.73,33556.0
2018-08-23 15:30:00,136.72,136.76,136.59,136.59,37481.0,136.72,136.76,136.59,136.59,37481.0
2018-08-23 15:35:00,136.59,136.64,136.38,136.42,36421.0,136.59,136.64,136.38,136.42,36421.0
2018-08-23 15:40:00,136.38,136.48,136.16,136.21,58254.0,136.38,136.48,136.16,136.21,58254.0
2018-08-23 15:45:00,136.19,136.39,136.17,136.21,70111.0,136.19,136.39,136.17,136.21,70111.0
2018-08-23 15:50:00,136.19,136.39,135.65,136.05,136303.0,136.19,136.39,135.65,136.05,136303.0
2018-08-23 15:55:00,136.03,136.48,135.94,136.3,122684.0,136.03,136.48,135.94,136.3,122684.0
2018-08-24 09:30:00,152.39,156.95,150.62,154.01,907683.0,152.39,156.95,150.62,154.01,907683.0
2018-08-24 09:35:00,154.0,155.73,152.72,155.61,469663.0,154.0,155.73,152.72,155.61,469663.0
2018-08-24 09:40:00,155.65,156.25,154.86,155.41,367577.0,155.65,156.25,154.86,155.41,367577.0
2018-08-24 09:45:00,155.49,155.96,154.51,155.54,172213.0,155.49,155.96,154.51,155.54,172213.0
2018-08-24 09:50:00,155.55,157.28,155.43,156.85,325823.0,155.55,157.28,155.43,156.85,325823.0
2018-08-24 09:55:00,156.96,157.45,156.15,156.81,203447.0,156.96,157.45,156.15,156.81,203447.0
2018-08-24 10:00:00,156.8,157.78,156.57,157.68,190651.0,156.8,157.78,156.57,157.68,190651.0
2018-08-24 10:05:00,157.72,157.75,155.84,156.77,163177.0,157.72,157.75,155.84,156.77,163177.0
2018-08-24 10:10:00,156.7,156.98,155.58,155.77,104323.0,156.7,156.98,155.58,155.77,104323.0
2018-08-24 10:15:00,155.95,156.09,154.75,155.74,144968.0,155.95,156.09,154.75,155.74,144968.0
2018-08-24 10:20:00,155.84,156.43,155.74,155.98,80013.0,155.84,156.43,155.74,155.98,80013.0
2018-08-24 10:25:00,155.93,156.15,155.29,155.94,75753.0,155.93,156.15,155.29,155.94,75753.0
2018-08-24 10:30:00,155.98,156.89,155.89,156.8,100033.0,155.98,156.89,155.89,156.8,100033.0
2018-08-24 10:35:00,156.77,156.77,156.13,156.22,78634.0,156.77,156.77,156.13,156.22,78634.0
2018-08-24 10:40:00,156.2,156.27,155.11,155.53,112356.0,156.2,156.27,155.11,155.53,112356.0
2018-08-24 10:45:00,155.58,156.62,155.42,156.44,70180.0,155.58,156.62,155.42,156.44,70180.0
2018-08-24 10:50:00,156.38,156.9,156.09,156.83,100503.0,156.38,156.9,156.09,156.83,100503.0
2018-08-24 10:55:00,156.84,157.08,156.52,156.75,88003.0,156.84,157.08,156.52,156.75,88003.0
2018-08-24 11:00:00,156.81,157.0,156.1,156.78,63876.0,156.81,157.0,156.1,156.78,63876.0
2018-08-24 11:05:00,156.78,156.9,156.02,156.4,49825.0,156.78,156.9,156.02,156.4,49825.0
2018-08-24 11:10:00,156.48,156.74,155.92,156.14,44991.0,156.48,156.74,155.92,156.14,44991.0
2018-08-24 11:15:00,156.21,156.69,155.92,156.23,45914.0,156.21,156.69,155.92,156.23,45914.0
2018-08-24 11:20:00,156.24,156.5,155.33,155.7,60230.0,156.24,156.5,155.33,155.7,60230.0
2018-08-24 11:25:00,155.76,155.89,155.35,155.53,46883.0,155.76,155.89,155.35,155.53,46883.0
2018-08-24 11:30:00,155.59,155.89,155.53,155.73,43519.0,155.59,155.89,155.53,155.73,43519.0
2018-08-24 11:35:00,155.76,155.93,155.45,155.45,46170.0,155.76,155.93,155.45,155.45,46170.0
2018-08-24 11:40:00,155.56,156.41,155.5,156.26,32652.0,155.56,156.41,155.5,156.26,32652.0
2018-08-24 11:45:00,156.28,156.79,156.14,156.45,54289.0,156.28,156.79,156.14,156.45,54289.0
2018-08-24 11:50:00,156.5,156.54,155.67,155.96,41050.0,156.5,156.54,155.67,155.96,41050.0
2018-08-24 11:55:00,155.92,156.94,155.87,156.86,55232.0,155.92,156.94,155.87,156.86,55232.0
2018-08-24 12:00:00,156.9,156.91,156.43,156.91,33235.0,156.9,156.91,156.43,156.91,33235.0
2018-08-24 12:05:00,156.94,156.98,156.66,156.8,34758.0,156.94,156.98,156.66,156.8,34758.0
2018-08-24 12:10:00,156.81,156.83,156.29,156.37,28461.0,156.81,156.83,156.29,156.37,28461.0
2018-08-24 12:15:00,156.44,156.75,156.37,156.49,30466.0,156.44,156.75,156.37,156.49,30466.0
2018-08-24 12:20:00,156.5,156.57,156.09,156.26,33961.0,156.5,156.57,156.09,156.26,33961.0
2018-08-24 12:25:00,156.21,156.53,156.18,156.5,22915.0,156.21,156.53,156.18,156.5,22915.0
2018-08-24 12:30:00,156.46,156.7,156.4,156.53,54861.0,156.46,156.7,156.4,156.53,54861.0
2018-08-24 12:35:00,156.55,156.59,156.22,156.42,37328.0,156.55,156.59,156.22,156.42,37328.0
2018-08-24 12:40:00,156.42,157.21,156.42,156.88,54446.0,156.42,157.21,156.42,156.88,54446.0
2018-08-24 12:45:00,156.92,157.21,156.92,157.03,37242.0,156.92,157.21,156.92,157.03,37242.0
2018-08-24 12:50:00,157.0,157.39,156.98,157.27,113963.0,157.0,157.39,156.98,157.27,113963.0
2018-08-24 12:55:00,157.3,157.48,157.17,157.17,31365.0,157.3,157.48,157.17,157.17,31365.0
2018-08-24 13:00:00,157.24,157.46,157.15,157.32,31767.0,157.24,157.46,157.15,157.32,31767.0
2018-08-24 13:05:00,157.33,157.7,157.32,157.33,67245.0,157.33,157.7,157.32,157.33,67245.0
2018-08-24 13:10:00,157.29,157.32,156.58,156.58,78346.0,157.29,157.32,156.58,156.58,78346.0
2018-08-24 13:15:00,156.59,156.66,156.38,156.46,56348.0,156.59,156.66,156.38,156.46,56348.0
2018-08-24 13:20:00,156.44,156.76,156.32,156.66,31297.0,156.44,156.76,156.32,156.66,31297.0
2018-08-24 13:25:00,156.67,156.77,156.56,156.73,27611.0,156.67,156.77,156.56,156.73,27611.0
2018-08-24 13:30:00,156.69,156.72,156.47,156.53,38128.0,156.69,156.72,156.47,156.53,38128.0
2018-08-24 13:35:00,156.5,156.76,156.42,156.68,64159.0,156.5,156.76,156.42,156.68,64159.0
2018-08-24 13:40:00,156.7,156.8,155.95,155.99,64722.0,156.7,156.8,155.95,155.99,64722.0
2018-08-24 13:45:00,156.06,156.17,155.83,155.89,29793.0,156.06,156.17,155.83,155.89,29793.0
2018-08-24 13:50:00,155.94,156.02,155.65,155.75,28500.0,155.94,156.02,155.65,155.75,28500.0
2018-08-24 13:55:00,155.72,155.77,154.82,154.83,69819.0,155.72,155.77,154.82,154.83,69819.0
2018-08-24 14:00:00,154.85,155.72,154.85,155.5,64792.0,154.85,155.72,154.85,155.5,64792.0
2018-08-24 14:05:00,155.5,156.33,155.5,156.0,61805.0,155.5,156.33,155.5,156.0,61805.0
2018-08-24 14:10:00,155.99,156.1,155.59,155.69,48510.0,155.99,156.1,155.59,155.69,48510.0
2018-08-24 14:15:00,155.68,155.76,155.35,155.35,49889.0,155.68,155.76,155.35,155.35,49889.0
2018-08-24 14:20:00,155.42,155.76,155.41,155.62,32485.0,155.42,155.76,155.41,155.62,32485.0
2018-08-24 14:25:00,155.64,155.91,155.56,155.85,45292.0,155.64,155.91,155.56,155.85,45292.0
2018-08-24 14:30:00,155.86,156.25,155.81,155.91,55448.0,155.86,156.25,155.81,155.91,55448.0
2018-08-24 14:35:00,155.92,155.97,155.62,155.62,28705.0,155.92,155.97,155.62,155.62,28705.0
2018-08-24 14:40:00,155.63,156.16,155.62,156.01,35832.0,155.63,156.16,155.62,156.01,35832.0
2018-08-24 14:45:00,156.01,156.06,155.47,155.47,40456.0,156.01,156.06,155.47,155.47,40456.0
2018-08-24 14:50:00,155.47,155.59,155.0,155.11,43316.0,155.47,155.59,155.0,155.11,43316.0
2018-08-24 14:55:00,155.11,155.4,154.7,154.87,42323.0,155.11,155.4,154.7,154.87,42323.0
2018-08-24 15:00:00,154.92,155.35,154.78,155.09,71501.0,154.92,155.35,154.78,155.09,71501.0
2018-08-24 15:05:00,155.06,155.31,155.05,155.29,27032.0,155.06,155.31,155.05,155.29,27032.0
2018-08-24 15:10:00,155.29,156.0,155.29,155.82,59501.0,155.29,156.0,155.29,155.82,59501.0
2018-08-24 15:15:00,155.84,156.15,155.75,155.87,56037.0,155.84,156.15,155.75,155.87,56037.0
2018-08-24 15:20:00,155.85,156.07,155.7,155.96,48781.0,155.85,156.07,155.7,155.96,48781.0
2018-08-24 15:25:00,155.97,156.6,155.91,156.36,89967.0,155.97,156.6,155.91,156.36,89967.0
2018-08-24 15:30:00,156.38,156.48,156.02,156.13,60692.0,156.38,156.48,156.02,156.13,60692.0
2018-08-24 15:35:00,156.12,156.36,155.97,156.36,74172.0,156.12,156.36,155.97,156.36,74172.0
2018-08-24 15:40:00,156.32,156.58,156.25,156.46,85098.0,156.32,156.58,156.25,156.46,85098.0
2018-08-24 15:45:00,156.49,156.54,156.3,156.31,87630.0,156.49,156.54,156.3,156.31,87630.0
2018-08-24 15:50:00,156.33,156.95,156.3,156.93,134034.0,156.33,156.95,156.3,156.93,134034.0
2018-08-24 15:55:00,156.93,157.28,156.76,157.25,233658.0,156.93,157.28,156.76,157.25,233658.0
2018-08-27 09:30:00,158.15,159.94,158.0,158.78,121867.0,158.15,159.94,158.0,158.78,121867.0
2018-08-27 09:35:00,158.89,159.5,157.8,157.97,59781.0,158.89,159.5,157.8,157.97,59781.0
2018-08-27 09:40:00,157.92,158.29,157.56,157.64,51654.0,157.92,158.29,157.56,157.64,51654.0
2018-08-27 09:45:00,157.62,157.99,156.93,157.01,41485.0,157.62,157.99,156.93,157.01,41485.0
2018-08-27 09:50:00,157.01,157.32,156.46,156.9,37019.0,157.01,157.32,156.46,156.9,37019.0
2018-08-27 09:55:00,156.87,157.1,156.54,157.02,38712.0,156.87,157.1,156.54,157.02,38712.0
2018-08-27 10:00:00,156.99,157.04,156.28,156.45,31874.0,156.99,157.04,156.28,156.45,31874.0
2018-08-27 10:05:00,156.45,156.5,156.2,156.39,34707.0,156.45,156.5,156.2,156.39,34707.0
2018-08-27 10:10:00,156.37,156.47,156.0,156.2,24651.0,156.37,156.47,156.0,156.2,24651.0
2018-08-27 10:15:00,156.24,156.77,156.07,156.69,31232.0,156.24,156.77,156.07,156.69,31232.0
2018-08-27 10:20:00,156.68,156.68,155.9,156.21,39698.0,156.68,156.68,155.9,156.21,39698.0
2018-08-27 10:25:00,156.21,156.52,156.21,156.36,30431.0,156.21,156.52,156.21,156.36,30431.0
2018-08-27 10:30:00,156.39,156.4,155.91,156.2,24201.0,156.39,156.4,155.91,156.2,24201.0
2018-08-27 10:35:00,156.16,156.21,155.67,155.72,20313.0,156.16,156.21,155.67,155.72,20313.0
2018-08-27 10:40:00,155.68,155.72,155.16,155.35,39449.0,155.68,155.72,155.16,155.35,39449.0
2018-08-27 10:45:00,155.35,155.8,155.33,155.67,39833.0,155.35,155.8,155.33,155.67,39833.0
2018-08-27 10:50:00,155.68,155.85,155.43,155.74,35089.0,155.68,155.85,155.43,155.74,35089.0
2018-08-27 10:55:00,155.74,155.91,155.45,155.8,36459.0,155.74,155.91,155.45,155.8,36459.0
2018-08-27 11:00:00,155.83,155.93,155.56,155.68,27273.0,155.83,155.93,155.56,155.68,27273.0
2018-08-27 11:05:00,155.65,155.66,155.12,155.12,33302.0,155.65,155.66,155.12,155.12,33302.0
2018-08-27 11:10:00,155.16,155.37,154.82,155.15,54909.0,155.16,155.37,154.82,155.15,54909.0
2018-08-27 11:15:00,155.15,155.15,154.86,154.99,24180.0,155.15,155.15,154.86,154.99,24180.0
2018-08-27 11:20:00,155.02,155.02,154.38,154.82,51003.0,155.02,155.02,154.38,154.82,51003.0
2018-08-27 11:25:00,154.75,154.98,154.66,154.94,25131.0,154.75,154.98,154.66,154.94,25131.0
2018-08-27 11:30:00,154.92,155.33,154.91,155.03,32785.0,154.92,155.33,154.91,155.03,32785.0
2018-08-27 11:35:00,155.05,155.3,155.03,155.04,19264.0,155.05,155.3,155.03,155.04,19264.0
2018-08-27 11:40:00,155.0,155.15,154.88,155.09,13668.0,155.0,155.15,154.88,155.09,13668.0
2018-08-27 11:45:00,155.06,155.12,154.82,154.86,18844.0,155.06,155.12,154.82,154.86,18844.0
2018-08-27 11:50:00,154.87,154.99,154.75,154.78,13886.0,154.87,154.99,154.75,154.78,13886.0
2018-08-27 11:55:00,154.78,154.78,154.32,154.38,27897.0,154.78,154.78,154.32,154.38,27897.0
2018-08-27 12:00:00,154.4,154.56,154.17,154.53,23642.0,154.4,154.56,154.17,154.53,23642.0
2018-08-27 12:05:00,154.53,154.68,154.38,154.59,44644.0,154.53,154.68,154.38,154.59,44644.0
2018-08-27 12:10:00,154.67,154.67,154.37,154.41,20423.0,154.67,154.67,154.37,154.41,20423.0
2018-08-27 12:15:00,154.41,154.48,154.2,154.37,13519.0,154.41,154.48,154.2,154.37,13519.0
2018-08-27 12:20:00,154.38,154.69,154.38,154.68,28354.0,154.38,154.69,154.38,154.68,28354.0
2018-08-27 12:25:00,154.69,154.8,154.51,154.56,37737.0,154.69,154.8,154.51,154.56,37737.0
2018-08-27 12:30:00,154.51,154.71,154.49,154.61,15018.0,154.51,154.71,154.49,154.61,15018.0
2018-08-27 12:35:00,154.63,154.73,154.54,154.59,26859.0,154.63,154.73,154.54,154.59,26859.0
2018-08-27 12:40:00,154.6,154.88,154.6,154.65,17372.0,154.6,154.88,154.6,154.65,17372.0
2018-08-27 12:45:00,154.73,154.91,154.7,154.9,14281.0,154.73,154.91,154.7,154.9,14281.0
2018-08-27 12:50:00,154.87,155.03,154.86,154.98,20043.0,154.87,155.03,154.86,154.98,20043.0
2018-08-27 12:55:00,154.99,155.0,154.71,154.83,17113.0,154.99,155.0,154.71,154.83,17113.0
2018-08-27 13:00:00,154.84,154.93,154.69,154.77,14940.0,154.84,154.93,154.69,154.77,14940.0
2018-08-27 13:05:00,154.78,154.81,154.56,154.64,14181.0,154.78,154.81,154.56,154.64,14181.0
2018-08-27 13:10:00,154.65,154.7,154.26,154.26,16382.0,154.65,154.7,154.26,154.26,16382.0
2018-08-27 13:15:00,154.33,154.47,154.29,154.46,12129.0,154.33,154.47,154.29,154.46,12129.0
2018-08-27 13:20:00,154.48,154.51,154.32,154.51,10132.0,154.48,154.51,154.32,154.51,10132.0
2018-08-27 13:25:00,154.5,154.53,154.33,154.36,7395.0,154.5,154.53,154.33,154.36,7395.0
2018-08-27 13:30:00,154.35,154.45,154.29,154.36,14710.0,154.35,154.45,154.29,154.36,14710.0
2018-08-27 13:35:00,154.4,154.67,154.38,154.67,20652.0,154.4,154.67,154.38,154.67,20652.0
2018-08-27 13:40:00,154.68,154.9,154.65,154.87,44795.0,154.68,154.9,154.65,154.87,44795.0
2018-08-27 13:45:00,154.89,155.02,154.85,154.96,24345.0,154.89,155.02,154.85,154.96,24345.0
2018-08-27 13:50:00,154.96,155.34,154.93,155.32,40049.0,154.96,155.34,154.93,155.32,40049.0
2018-08-27 13:55:00,155.29,155.34,155.02,155.08,29096.0,155.29,155.34,155.02,155.08,29096.0
2018-08-27 14:00:00,155.09,155.19,155.01,155.19,15748.0,155.09,155.19,155.01,155.19,15748.0
2018-08-27 14:05:00,155.17,155.34,155.02,155.31,34480.0,155.17,155.34,155.02,155.31,34480.0
2018-08-27 14:10:00,155.31,155.43,155.15,155.16,42563.0,155.31,155.43,155.15,155.16,42563.0
2018-08-27 14:15:00,155.14,155.16,154.82,154.9,20315.0,155.14,155.16,154.82,154.9,20315.0
2018-08-27 14:20:00,154.85,155.02,154.77,154.79,14635.0,154.85,155.02,154.77,154.79,14635.0
2018-08-27 14:25:00,154.81,154.97,154.81,154.94,18808.0,154.81,154.97,154.81,154.94,18808.0
2018-08-27 14:30:00,154.95,155.02,154.66,154.73,20772.0,154.95,155.02,154.66,154.73,20772.0
2018-08-27 14:35:00,154.73,154.85,154.68,154.76,17984.0,154.73,154.85,154.68,154.76,17984.0
2018-08-27 14:40:00,154.76,154.94,154.59,154.59,18716.0,154.76,154.94,154.59,154.59,18716.0
2018-08-27 14:45:00,154.56,154.56,154.37,154.44,27551.0,154.56,154.56,154.37,154.44,27551.0
2018-08-27 14:50:00,154.43,154.47,154.07,154.1,24885.0,154.43,154.47,154.07,154.1,24885.0
2018-08-27 14:55:00,154.09,154.2,154.09,154.13,34244.0,154.09,154.2,154.09,154.13,34244.0
2018-08-27 15:00:00,154.13,154.48,154.12,154.38,28548.0,154.13,154.48,154.12,154.38,28548.0
2018-08-27 15:05:00,154.39,154.42,154.3,154.35,28242.0,154.39,154.42,154.3,154.35,28242.0
2018-08-27 15:10:00,154.36,154.36,154.02,154.02,24726.0,154.36,154.36,154.02,154.02,24726.0
2018-08-27 15:15:00,154.01,154.17,154.0,154.13,34889.0,154.01,154.17,154.0,154.13,34889.0
2018-08-27 15:20:00,154.13,154.14,153.91,153.91,35119.0,154.13,154.14,153.91,153.91,35119.0
2018-08-27 15:25:00,153.92,154.22,153.92,154.19,31612.0,153.92,154.22,153.92,154.19,31612.0
2018-08-27 15:30:00,154.16,154.28,154.11,154.12,34342.0,154.16,154.28,154.11,154.12,34342.0
2018-08-27 15:35:00,154.12,154.18,154.09,154.1,38987.0,154.12,154.18,154.09,154.1,38987.0
2018-08-27 15:40:00,154.1,154.13,153.98,154.03,36712.0,154.1,154.13,153.98,154.03,36712.0
2018-08-27 15:45:00,154.03,154.59,153.99,154.57,66730.0,154.03,154.59,153.99,154.57,66730.0
2018-08-27 15:50:00,154.55,154.55,154.15,154.15,79081.0,154.55,154.55,154.15,154.15,79081.0
2018-08-27 15:55:00,154.16,154.74,154.15,154.63,175295.0,154.16,154.74,154.15,154.63,175295.0
2018-08-28 09:30:00,154.87,155.8,154.67,155.21,31522.0,154.87,155.8,154.67,155.21,31522.0
2018-08-28 09:35:00,155.04,155.72,154.71,155.51,21960.0,155.04,155.72,154.71,155.51,21960.0
2018-08-28 09:40:00,155.51,156.09,154.94,155.65,37850.0,155.51,156.09,154.94,155.65,37850.0
2018-08-28 09:45:00,155.59,155.7,154.91,155.15,31553.0,155.59,155.7,154.91,155.15,31553.0
2018-08-28 09:50:00,155.2,155.38,154.99,155.09,15346.0,155.2,155.38,154.99,155.09,15346.0
2018-08-28 09:55:00,155.15,155.94,155.14,155.61,32660.0,155.15,155.94,155.14,155.61,32660.0
2018-08-28 10:00:00,155.72,156.58,155.69,156.45,25397.0,155.72,156.58,155.69,156.45,25397.0
2018-08-28 10:05:00,156.51,156.83,156.15,156.28,18215.0,156.51,156.83,156.15,156.28,18215.0
2018-08-28 10:10:00,156.25,156.9,156.18,156.71,19189.0,156.25,156.9,156.18,156.71,19189.0
2018-08-28 10:15:00,156.77,157.63,156.67,157.25,36628.0,156.77,157.63,156.67,157.25,36628.0
2018-08-28 10:20:00,157.31,157.39,156.58,156.68,20628.0,157.31,157.39,156.58,156.68,20628.0
2018-08-28 10:25:00,156.61,156.84,156.4,156.64,26816.0,156.61,156.84,156.4,156.64,26816.0
2018-08-28 10:30:00,156.62,156.75,156.31,156.75,21810.0,156.62,156.75,156.31,156.75,21810.0
2018-08-28 10:35:00,156.68,156.77,156.26,156.4,35816.0,156.68,156.77,156.26,156.4,35816.0
2018-08-28 10:40:00,156.47,156.82,156.02,156.06,25932.0,156.47,156.82,156.02,156.06,25932.0
2018-08-28 10:45:00,156.09,156.15,155.25,155.77,44041.0,156.09,156.15,155.25,155.77,44041.0
2018-08-28 10:50:00,155.75,156.01,155.6,155.96,15125.0,155.75,156.01,155.6,155.96,15125.0
2018-08-28 10:55:00,155.96,156.28,155.8,155.97,19398.0,155.96,156.28,155.8,155.97,19398.0
2018-08-28 11:00:00,155.95,156.06,155.72,156.05,16267.0,155.95,156.06,155.72,156.05,16267.0
2018-08-28 11:05:00,156.03,156.03,155.7,155.87,15950.0,156.03,156.03,155.7,155.87,15950.0
2018-08-28 11:10:00,155.85,156.45,155.85,156.16,21978.0,155.85,156.45,155.85,156.16,21978.0
2018-08-28 11:15:00,156.15,156.71,156.1,156.71,22150.0,156.15,156.71,156.1,156.71,22150.0
2018-08-28 11:20:00,156.69,156.95,156.61,156.83,17221.0,156.69,156.95,156.61,156.83,17221.0
2018-08-28 11:25:00,156.81,156.81,156.54,156.66,11659.0,156.81,156.81,156.54,156.66,11659.0
2018-08-28 11:30:00,156.68,156.68,156.2,156.26,9479.0,156.68,156.68,156.2,156.26,9479.0
2018-08-28 11:35:00,156.25,156.32,156.09,156.09,7762.0,156.25,156.32,156.09,156.09,7762.0
2018-08-28 11:40:00,156.07,156.23,155.97,156.16,14860.0,156.07,156.23,155.97,156.16,14860.0
2018-08-28 11:45:00,156.18,156.27,156.12,156.15,11557.0,156.18,156.27,156.12,156.15,11557.0
2018-08-28 11:50:00,156.17,156.6,156.09,156.54,15293.0,156.17,156.6,156.09,156.54,15293.0
2018-08-28 11:55:00,156.52,156.53,156.21,156.27,13479.0,156.52,156.53,156.21,156.27,13479.0
2018-08-28 12:00:00,156.27,156.35,155.99,156.02,10302.0,156.27,156.35,155.99,156.02,10302.0
2018-08-28 12:05:00,156.06,156.38,156.06,156.37,8917.0,156.06,156.38,156.06,156.37,8917.0
2018-08-28 12:10:00,156.45,156.69,156.38,156.64,12129.0,156.45,156.69,156.38,156.64,12129.0
2018-08-28 12:15:00,156.58,156.65,156.52,156.61,7051.0,156.58,156.65,156.52,156.61,7051.0
2018-08-28 12:20:00,156.58,156.82,156.56,156.79,8969.0,156.58,156.82,156.56,156.79,8969.0
2018-08-28 12:25:00,156.74,156.74,156.43,156.43,7993.0,156.74,156.74,156.43,156.43,7993.0
2018-08-28 12:30:00,156.45,156.74,156.45,156.74,11396.0,156.45,156.74,156.45,156.74,11396.0
2018-08-28 12:35:00,156.73,156.8,156.55,156.59,10004.0,156.73,156.8,156.55,156.59,10004.0
2018-08-28 12:40:00,156.6,156.7,156.52,156.52,5325.0,156.6,156.7,156.52,156.52,5325.0
2018-08-28 12:45:00,156.57,156.75,156.54,156.68,13132.0,156.57,156.75,156.54,156.68,13132.0
2018-08-28 12:50:00,156.67,156.84,156.67,156.75,16207.0,156.67,156.84,156.67,156.75,16207.0
2018-08-28 12:55:00,156.78,157.03,156.76,156.94,42013.0,156.78,157.03,156.76,156.94,42013.0
2018-08-28 13:00:00,156.89,156.93,156.71,156.92,13909.0,156.89,156.93,156.71,156.92,13909.0
2018-08-28 13:05:00,156.93,157.0,156.86,156.96,15845.0,156.93,157.0,156.86,156.96,15845.0
2018-08-28 13:10:00,156.98,157.19,156.91,157.19,12561.0,156.98,157.19,156.91,157.19,12561.0
2018-08-28 13:15:00,157.22,157.55,157.2,157.49,19899.0,157.22,157.55,157.2,157.49,19899.0
2018-08-28 13:20:00,157.47,157.64,157.34,157.34,19885.0,157.47,157.64,157.34,157.34,19885.0
2018-08-28 13:25:00,157.31,157.56,157.31,157.5,14664.0,157.31,157.56,157.31,157.5,14664.0
2018-08-28 13:30:00,157.46,157.64,157.41,157.62,12906.0,157.46,157.64,157.41,157.62,12906.0
2018-08-28 13:35:00,157.62,157.66,157.39,157.56,11399.0,157.62,157.66,157.39,157.56,11399.0
2018-08-28 13:40:00,157.56,157.69,157.42,157.42,19904.0,157.56,157.69,157.42,157.42,19904.0
2018-08-28 13:45:00,157.41,157.43,157.25,157.39,15426.0,157.41,157.43,157.25,157.39,15426.0
2018-08-28 13:50:00,157.4,157.52,157.36,157.39,13733.0,157.4,157.52,157.36,157.39,13733.0
2018-08-28 13:55:00,157.37,157.58,157.35,157.58,13474.0,157.37,157.58,157.35,157.58,13474.0
2018-08-28 14:00:00,157.59,157.61,157.43,157.5,18580.0,157.59,157.61,157.43,157.5,18580.0
2018-08-28 14:05:00,157.52,157.83,157.48,157.74,18493.0,157.52,157.83,157.48,157.74,18493.0
2018-08-28 14:10:00,157.74,157.74,157.49,157.64,11203.0,157.74,157.74,157.49,157.64,11203.0
2018-08-28 14:15:00,157.63,157.69,157.4,157.4,16910.0,157.63,157.69,157.4,157.4,16910.0
2018-08-28 14:20:00,157.42,157.48,157.23,157.48,17779.0,157.42,157.48,157.23,157.48,17779.0
2018-08-28 14:25:00,157.43,157.46,157.26,157.36,12417.0,157.43,157.46,157.26,157.36,12417.0
2018-08-28 14:30:00,157.36,157.52,157.33,157.34,11611.0,157.36,157.52,157.33,157.34,11611.0
2018-08-28 14:35:00,157.34,157.42,157.21,157.21,17337.0,157.34,157.42,157.21,157.21,17337.0
2018-08-28 14:40:00,157.25,157.3,157.18,157.28,16202.0,157.25,157.3,157.18,157.28,16202.0
2018-08-28 14:45:00,157.26,157.32,157.2,157.27,13991.0,157.26,157.32,157.2,157.27,13991.0
2018-08-28 14:50:00,157.27,157.38,157.26,157.26,11733.0,157.27,157.38,157.26,157.26,11733.0
2018-08-28 14:55:00,157.27,157.3,156.96,157.08,62737.0,157.27,157.3,156.96,157.08,62737.0
2018-08-28 15:00:00,157.1,157.14,157.05,157.11,18337.0,157.1,157.14,157.05,157.11,18337.0
2018-08-28 15:05:00,157.1,157.42,157.09,157.3,32233.0,157.1,157.42,157.09,157.3,32233.0
2018-08-28 15:10:00,157.36,157.36,157.12,157.13,18470.0,157.36,157.36,157.12,157.13,18470.0
2018-08-28 15:15:00,157.11,157.26,157.05,157.05,24269.0,157.11,157.26,157.05,157.05,24269.0
2018-08-28 15:20:00,157.04,157.05,156.77,156.85,25870.0,157.04,157.05,156.77,156.85,25870.0
2018-08-28 15:25:00,156.85,156.93,156.71,156.75,27488.0,156.85,156.93,156.71,156.75,27488.0
2018-08-28 15:30:00,156.75,156.92,156.69,156.76,25318.0,156.75,156.92,156.69,156.76,25318.0
2018-08-28 15:35:00,156.77,156.92,156.76,156.85,20842.0,156.77,156.92,156.76,156.85,20842.0
2018-08-28 15:40:00,156.85,156.85,156.59,156.62,29349.0,156.85,156.85,156.59,156.62,29349.0
2018-08-28 15:45:00,156.61,156.9,156.59,156.9,30589.0,156.61,156.9,156.59,156.9,30589.0
2018-08-28 15:50:00,156.86,156.86,156.62,156.71,70129.0,156.86,156.86,156.62,156.71,70129.0
2018-08-28 15:55:00,156.72,156.88,156.67,156.84,85280.0,156.72,156.88,156.67,156.84,85280.0
2018-08-29 09:30:00,156.75,156.89,156.13,156.68,39562.0,156.75,156.89,156.13,156.68,39562.0
2018-08-29 09:35:00,156.65,156.81,156.17,156.74,31357.0,156.65,156.81,156.17,156.74,31357.0
2018-08-29 09:40:00,156.75,157.35,156.43,156.59,75397.0,156.75,157.35,156.43,156.59,75397.0
2018-08-29 09:45:00,156.67,156.73,155.67,155.67,40953.0,156.67,156.73,155.67,155.67,40953.0
2018-08-29 09:50:00,155.72,156.19,155.67,155.85,33325.0,155.72,156.19,155.67,155.85,33325.0
2018-08-29 09:55:00,155.82,156.26,155.74,156.21,20959.0,155.82,156.26,155.74,156.21,20959.0
2018-08-29 10:00:00,156.18,156.26,155.8,156.18,16065.0,156.18,156.26,155.8,156.18,16065.0
2018-08-29 10:05:00,156.26,156.69,156.21,156.27,21433.0,156.26,156.69,156.21,156.27,21433.0
2018-08-29 10:10:00,156.31,156.6,156.22,156.5,26605.0,156.31,156.6,156.22,156.5,26605.0
2018-08-29 10:15:00,156.47,156.58,156.27,156.37,17195.0,156.47,156.58,156.27,156.37,17195.0
2018-08-29 10:20:00,156.4,156.7,156.35,156.62,32340.0,156.4,156.7,156.35,156.62,32340.0
2018-08-29 10:25:00,156.6,156.69,156.26,156.45,29459.0,156.6,156.69,156.26,156.45,29459.0
2018-08-29 10:30:00,156.46,156.65,156.42,156.48,21076.0,156.46,156.65,156.42,156.48,21076.0
2018-08-29 10:35:00,156.53,156.67,156.32,156.54,33821.0,156.53,156.67,156.32,156.54,33821.0
2018-08-29 10:40:00,156.54,157.09,156.52,157.07,16165.0,156.54,157.09,156.52,157.07,16165.0
2018-08-29 10:45:00,157.05,157.38,156.99,157.25,43523.0,157.05,157.38,156.99,157.25,43523.0
2018-08-29 10:50:00,157.24,157.63,157.01,157.18,87072.0,157.24,157.63,157.01,157.18,87072.0
2018-08-29 10:55:00,157.21,157.24,156.91,156.99,23118.0,157.21,157.24,156.91,156.99,23118.0
2018-08-29 11:00:00,157.0,157.09,156.91,156.95,14743.0,157.0,157.09,156.91,156.95,14743.0
2018-08-29 11:05:00,156.99,157.05,156.86,156.9,13555.0,156.99,157.05,156.86,156.9,13555.0
2018-08-29 11:10:00,156.9,156.9,156.53,156.57,18759.0,156.9,156.9,156.53,156.57,18759.0
2018-08-29 11:15:00,156.51,156.51,156.07,156.07,19719.0,156.51,156.51,156.07,156.07,19719.0
2018-08-29 11:20:00,156.06,156.38,155.7,156.11,60141.0,156.06,156.38,155.7,156.11,60141.0
2018-08-29 11:25:00,156.23,156.23,155.97,156.19,18036.0,156.23,156.23,155.97,156.19,18036.0
2018-08-29 11:30:00,156.12,156.12,155.54,155.59,25709.0,156.12,156.12,155.54,155.59,25709.0
2018-08-29 11:35:00,155.58,155.69,155.51,155.61,26300.0,155.58,155.69,155.51,155.61,26300.0
2018-08-29 11:40:00,155.66,155.88,155.65,155.79,13608.0,155.66,155.88,155.65,155.79,13608.0
2018-08-29 11:45:00,155.79,155.88,155.61,155.86,12198.0,155.79,155.88,155.61,155.86,12198.0
2018-08-29 11:50:00,155.88,156.06,155.85,155.95,12837.0,155.88,156.06,155.85,155.95,12837.0
2018-08-29 11:55:00,155.93,155.96,155.82,155.95,7598.0,155.93,155.96,155.82,155.95,7598.0
2018-08-29 12:00:00,155.97,156.05,155.9,156.04,9810.0,155.97,156.05,155.9,156.04,9810.0
2018-08-29 12:05:00,156.04,156.07,155.86,155.95,10522.0,156.04,156.07,155.86,155.95,10522.0
2018-08-29 12:10:00,155.96,156.07,155.93,155.97,13378.0,155.96,156.07,155.93,155.97,13378.0
2018-08-29 12:15:00,156.0,156.03,155.71,155.75,20991.0,156.0,156.03,155.71,155.75,20991.0
2018-08-29 12:20:00,155.78,155.8,155.38,155.5,11703.0,155.78,155.8,155.38,155.5,11703.0
2018-08-29 12:25:00,155.51,155.61,155.37,155.44,11748.0,155.51,155.61,155.37,155.44,11748.0
2018-08-29 12:30:00,155.4,155.64,155.32,155.5,26738.0,155.4,155.64,155.32,155.5,26738.0
2018-08-29 12:35:00,155.5,155.67,155.45,155.58,10435.0,155.5,155.67,155.45,155.58,10435.0
2018-08-29 12:40:00,155.56,155.6,155.37,155.53,13713.0,155.56,155.6,155.37,155.53,13713.0
2018-08-29 12:45:00,155.64,155.64,155.43,155.58,11922.0,155.64,155.64,155.43,155.58,11922.0
2018-08-29 12:50:00,155.59,155.66,155.53,155.57,14013.0,155.59,155.66,155.53,155.57,14013.0
2018-08-29 12:55:00,155.6,155.67,155.48,155.55,15096.0,155.6,155.67,155.48,155.55,15096.0
2018-08-29 13:00:00,155.52,155.6,155.44,155.48,9216.0,155.52,155.6,155.44,155.48,9216.0
2018-08-29 13:05:00,155.48,155.6,155.44,155.45,12881.0,155.48,155.6,155.44,155.45,12881.0
2018-08-29 13:10:00,155.46,155.64,155.46,155.58,9499.0,155.46,155.64,155.46,155.58,9499.0
2018-08-29 13:15:00,155.58,155.64,155.49,155.49,16635.0,155.58,155.64,155.49,155.49,16635.0
2018-08-29 13:20:00,155.48,155.62,155.41,155.56,12550.0,155.48,155.62,155.41,155.56,12550.0
2018-08-29 13:25:00,155.59,155.66,155.54,155.65,10251.0,155.59,155.66,155.54,155.65,10251.0
2018-08-29 13:30:00,155.67,155.67,155.36,155.42,32438.0,155.67,155.67,155.36,155.42,32438.0
2018-08-29 13:35:00,155.41,155.64,155.41,155.51,8700.0,155.41,155.64,155.41,155.51,8700.0
2018-08-29 13:40:00,155.55,155.65,155.42,155.61,11095.0,155.55,155.65,155.42,155.61,11095.0
2018-08-29 13:45:00,155.64,155.81,155.64,155.81,7039.0,155.64,155.81,155.64,155.81,7039.0
2018-08-29 13:50:00,155.78,155.91,155.74,155.77,17325.0,155.78,155.91,155.74,155.77,17325.0
2018-08-29 13:55:00,155.77,156.02,155.7,155.7,18978.0,155.77,156.02,155.7,155.7,18978.0
2018-08-29 14:00:00,155.69,155.87,155.61,155.8,24711.0,155.69,155.87,155.61,155.8,24711.0
2018-08-29 14:05:00,155.76,156.04,155.69,156.04,9720.0,155.76,156.04,155.69,156.04,9720.0
2018-08-29 14:10:00,156.04,156.11,155.81,156.01,34562.0,156.04,156.11,155.81,156.01,34562.0
2018-08-29 14:15:00,156.05,156.06,155.74,156.0,17200.0,156.05,156.06,155.74,156.0,17200.0
2018-08-29 14:20:00,155.98,156.05,155.94,156.01,13800.0,155.98,156.05,155.94,156.01,13800.0
2018-08-29 14:25:00,156.01,156.04,155.8,155.84,18727.0,156.01,156.04,155.8,155.84,18727.0
2018-08-29 14:30:00,155.82,155.94,155.79,155.79,18674.0,155.82,155.94,155.79,155.79,18674.0
2018-08-29 14:35:00,155.79,155.84,155.76,155.77,34263.0,155.79,155.84,155.76,155.77,34263.0
2018-08-29 14:40:00,155.77,155.78,155.57,155.6,22015.0,155.77,155.78,155.57,155.6,22015.0
2018-08-29 14:45:00,155.6,155.65,155.45,155.45,20002.0,155.6,155.65,155.45,155.45,20002.0
2018-08-29 14:50:00,155.45,155.7,155.45,155.65,17343.0,155.45,155.7,155.45,155.65,17343.0
2018-08-29 14:55:00,155.65,155.65,155.4,155.48,18878.0,155.65,155.65,155.4,155.48,18878.0
2018-08-29 15:00:00,155.5,155.54,155.32,155.38,28902.0,155.5,155.54,155.32,155.38,28902.0
2018-08-29 15:05:00,155.4,155.41,155.32,155.4,19040.0,155.4,155.41,155.32,155.4,19040.0
2018-08-29 15:10:00,155.38,155.59,155.38,155.57,14711.0,155.38,155.59,155.38,155.57,14711.0
2018-08-29 15:15:00,155.59,155.7,155.54,155.55,18631.0,155.59,155.7,155.54,155.55,18631.0
2018-08-29 15:20:00,155.54,155.59,155.47,155.49,15014.0,155.54,155.59,155.47,155.49,15014.0
2018-08-29 15:25:00,155.49,155.54,155.41,155.47,22156.0,155.49,155.54,155.41,155.47,22156.0
2018-08-29 15:30:00,155.5,155.51,155.43,155.48,28713.0,155.5,155.51,155.43,155.48,28713.0
2018-08-29 15:35:00,155.5,155.63,155.42,155.63,25100.0,155.5,155.63,155.42,155.63,25100.0
2018-08-29 15:40:00,155.65,155.76,155.65,155.68,24941.0,155.65,155.76,155.65,155.68,24941.0
2018-08-29 15:45:00,155.7,155.71,155.48,155.55,39544.0,155.7,155.71,155.48,155.55,39544.0
2018-08-29 15:50:00,155.55,155.68,155.32,155.46,54227.0,155.55,155.68,155.32,155.46,54227.0
2018-08-29 15:55:00,155.46,155.71,155.4,155.65,63506.0,155.46,155.71,155.4,155.65,63506.0
2018-08-30 09:30:00,155.63,155.93,154.48,154.48,55158.0,155.63,155.93,154.48,154.48,55158.0
2018-08-30 09:35:00,154.62,154.66,153.92,154.18,14956.0,154.62,154.66,153.92,154.18,14956.0
2018-08-30 09:40:00,154.25,154.38,153.58,153.97,30777.0,154.25,154.38,153.58,153.97,30777.0
2018-08-30 09:45:00,153.92,154.46,153.84,153.86,48552.0,153.92,154.46,153.84,153.86,48552.0
2018-08-30 09:50:00,153.9,154.18,153.73,154.01,20547.0,153.9,154.18,153.73,154.01,20547.0
2018-08-30 09:55:00,153.93,154.19,153.65,153.87,22782.0,153.93,154.19,153.65,153.87,22782.0
2018-08-30 10:00:00,153.85,154.8,153.83,154.62,25446.0,153.85,154.8,153.83,154.62,25446.0
2018-08-30 10:05:00,154.56,155.05,154.47,154.52,22638.0,154.56,155.05,154.47,154.52,22638.0
2018-08-30 10:10:00,154.59,154.7,154.48,154.51,20874.0,154.59,154.7,154.48,154.51,20874.0
2018-08-30 10:15:00,154.57,155.04,154.46,155.04,19532.0,154.57,155.04,154.46,155.04,19532.0
2018-08-30 10:20:00,155.01,155.19,154.96,155.1,15730.0,155.01,155.19,154.96,155.1,15730.0
2018-08-30 10:25:00,155.1,155.1,154.77,154.8,14861.0,155.1,155.1,154.77,154.8,14861.0
2018-08-30 10:30:00,154.81,155.62,154.73,155.62,23724.0,154.81,155.62,154.73,155.62,23724.0
2018-08-30 10:35:00,155.62,155.88,155.46,155.84,14672.0,155.62,155.88,155.46,155.84,14672.0
2018-08-30 10:40:00,155.89,155.92,155.09,155.22,15514.0,155.89,155.92,155.09,155.22,15514.0
2018-08-30 10:45:00,155.22,155.25,154.88,155.09,16415.0,155.22,155.25,154.88,155.09,16415.0
2018-08-30 10:50:00,155.02,155.32,155.02,155.27,9047.0,155.02,155.32,155.02,155.27,9047.0
2018-08-30 10:55:00,155.25,155.45,155.16,155.17,7395.0,155.25,155.45,155.16,155.17,7395.0
2018-08-30 11:00:00,155.18,155.33,155.11,155.21,15975.0,155.18,155.33,155.11,155.21,15975.0
2018-08-30 11:05:00,155.17,155.17,154.77,154.83,6380.0,155.17,155.17,154.77,154.83,6380.0
2018-08-30 11:10:00,154.8,154.94,154.55,154.63,13796.0,154.8,154.94,154.55,154.63,13796.0
2018-08-30 11:15:00,154.61,154.99,154.61,154.81,18965.0,154.61,154.99,154.61,154.81,18965.0
2018-08-30 11:20:00,154.91,154.98,154.48,154.48,8361.0,154.91,154.98,154.48,154.48,8361.0
2018-08-30 11:25:00,154.49,154.65,154.35,154.37,10705.0,154.49,154.65,154.35,154.37,10705.0
2018-08-30 11:30:00,154.35,154.6,154.23,154.27,10124.0,154.35,154.6,154.23,154.27,10124.0
2018-08-30 11:35:00,154.3,154.36,154.01,154.09,13526.0,154.3,154.36,154.01,154.09,13526.0
2018-08-30 11:40:00,154.08,154.24,154.04,154.04,9543.0,154.08,154.24,154.04,154.04,9543.0
2018-08-30 11:45:00,154.06,154.3,154.04,154.26,8785.0,154.06,154.3,154.04,154.26,8785.0
2018-08-30 11:50:00,154.26,154.47,154.26,154.43,9631.0,154.26,154.47,154.26,154.43,9631.0
2018-08-30 11:55:00,154.4,154.5,154.37,154.46,8019.0,154.4,154.5,154.37,154.46,8019.0
2018-08-30 12:00:00,154.46,154.51,154.31,154.34,8298.0,154.46,154.51,154.31,154.34,8298.0
2018-08-30 12:05:00,154.34,154.49,154.25,154.28,8754.0,154.34,154.49,154.25,154.28,8754.0
2018-08-30 12:10:00,154.26,154.39,154.24,154.37,7198.0,154.26,154.39,154.24,154.37,7198.0
2018-08-30 12:15:00,154.41,154.64,154.38,154.4,11644.0,154.41,154.64,154.38,154.4,11644.0
2018-08-30 12:20:00,154.39,154.4,154.18,154.4,9713.0,154.39,154.4,154.18,154.4,9713.0
2018-08-30 12:25:00,154.4,154.55,154.24,154.29,9027.0,154.4,154.55,154.24,154.29,9027.0
2018-08-30 12:30:00,154.36,154.37,154.23,154.32,14305.0,154.36,154.37,154.23,154.32,14305.0
2018-08-30 12:35:00,154.3,154.36,154.26,154.3,9087.0,154.3,154.36,154.26,154.3,9087.0
2018-08-30 12:40:00,154.31,154.42,154.23,154.24,9495.0,154.31,154.42,154.23,154.24,9495.0
2018-08-30 12:45:00,154.3,154.42,154.22,154.42,8410.0,154.3,154.42,154.22,154.42,8410.0
2018-08-30 12:50:00,154.46,154.65,154.41,154.53,9800.0,154.46,154.65,154.41,154.53,9800.0
2018-08-30 12:55:00,154.49,154.66,154.45,154.65,10200.0,154.49,154.66,154.45,154.65,10200.0
2018-08-30 13:00:00,154.62,154.68,154.59,154.61,13518.0,154.62,154.68,154.59,154.61,13518.0
2018-08-30 13:05:00,154.64,154.74,154.44,154.46,20206.0,154.64,154.74,154.44,154.46,20206.0
2018-08-30 13:10:00,154.47,154.68,154.44,154.44,13150.0,154.47,154.68,154.44,154.44,13150.0
2018-08-30 13:15:00,154.43,154.67,154.43,154.66,7147.0,154.43,154.67,154.43,154.66,7147.0
2018-08-30 13:20:00,154.7,154.8,154.62,154.74,8355.0,154.7,154.8,154.62,154.74,8355.0
2018-08-30 13:25:00,154.72,154.86,154.62,154.81,7868.0,154.72,154.86,154.62,154.81,7868.0
2018-08-30 13:30:00,154.81,154.88,154.71,154.79,18012.0,154.81,154.88,154.71,154.79,18012.0
2018-08-30 13:35:00,154.75,154.85,154.65,154.84,12043.0,154.75,154.85,154.65,154.84,12043.0
2018-08-30 13:40:00,154.83,154.85,154.69,154.83,9176.0,154.83,154.85,154.69,154.83,9176.0
2018-08-30 13:45:00,154.84,154.87,154.78,154.78,8648.0,154.84,154.87,154.78,154.78,8648.0
2018-08-30 13:50:00,154.78,154.85,154.6,154.62,13890.0,154.78,154.85,154.6,154.62,13890.0
2018-08-30 13:55:00,154.62,154.71,154.56,154.62,7748.0,154.62,154.71,154.56,154.62,7748.0
2018-08-30 14:00:00,154.62,154.67,154.48,154.64,11700.0,154.62,154.67,154.48,154.64,11700.0
2018-08-30 14:05:00,154.65,154.72,154.32,154.38,12979.0,154.65,154.72,154.32,154.38,12979.0
2018-08-30 14:10:00,154.41,154.41,154.3,154.39,9674.0,154.41,154.41,154.3,154.39,9674.0
2018-08-30 14:15:00,154.39,154.43,153.84,153.84,18321.0,154.39,154.43,153.84,153.84,18321.0
2018-08-30 14:20:00,153.87,154.18,153.77,154.0,14785.0,153.87,154.18,153.77,154.0,14785.0
2018-08-30 14:25:00,153.97,154.01,153.71,153.82,12181.0,153.97,154.01,153.71,153.82,12181.0
2018-08-30 14:30:00,153.84,154.27,153.83,154.26,16387.0,153.84,154.27,153.83,154.26,16387.0
2018-08-30 14:35:00,154.27,154.55,154.27,154.39,13223.0,154.27,154.55,154.27,154.39,13223.0
2018-08-30 14:40:00,154.41,154.48,154.28,154.38,10307.0,154.41,154.48,154.28,154.38,10307.0
2018-08-30 14:45:00,154.41,154.78,154.4,154.5,14190.0,154.41,154.78,154.4,154.5,14190.0
2018-08-30 14:50:00,154.55,154.57,154.33,154.44,14129.0,154.55,154.57,154.33,154.44,14129.0
2018-08-30 14:55:00,154.44,154.46,154.2,154.21,14212.0,154.44,154.46,154.2,154.21,14212.0
2018-08-30 15:00:00,154.22,154.22,153.83,153.99,22806.0,154.22,154.22,153.83,153.99,22806.0
2018-08-30 15:05:00,153.95,154.05,153.82,153.94,18205.0,153.95,154.05,153.82,153.94,18205.0
2018-08-30 15:10:00,153.92,153.96,153.69,153.77,10150.0,153.92,153.96,153.69,153.77,10150.0
2018-08-30 15:15:00,153.77,154.02,153.67,154.02,17188.0,153.77,154.02,153.67,154.02,17188.0
2018-08-30 15:20:00,154.03,154.04,153.86,153.9,15671.0,154.03,154.04,153.86,153.9,15671.0
2018-08-30 15:25:00,153.87,153.97,153.74,153.88,16555.0,153.87,153.97,153.74,153.88,16555.0
2018-08-30 15:30:00,153.94,154.13,153.91,154.05,19894.0,153.94,154.13,153.91,154.05,19894.0
2018-08-30 15:35:00,154.05,154.05,153.81,153.94,20019.0,154.05,154.05,153.81,153.94,20019.0
2018-08-30 15:40:00,153.97,153.97,153.69,153.84,20217.0,153.97,153.97,153.69,153.84,20217.0
2018-08-30 15:45:00,153.83,153.95,153.8,153.81,26714.0,153.83,153.95,153.8,153.81,26714.0
2018-08-30 15:50:00,153.8,153.99,153.66,153.96,43874.0,153.8,153.99,153.66,153.96,43874.0
2018-08-30 15:55:00,153.95,153.99,153.81,153.87,75924.0,153.95,153.99,153.81,153.87,75924.0
2018-08-31 09:30:00,153.56,153.9,153.27,153.5,36453.0,153.56,153.9,153.27,153.5,36453.0
2018-08-31 09:35:00,153.5,154.62,153.42,154.42,21748.0,153.5,154.62,153.42,154.42,21748.0
2018-08-31 09:40:00,154.37,154.62,154.11,154.11,13975.0,154.37,154.62,154.11,154.11,13975.0
2018-08-31 09:45:00,154.21,154.32,154.07,154.32,30117.0,154.21,154.32,154.07,154.32,30117.0
2018-08-31 09:50:00,154.32,154.41,153.72,153.72,13180.0,154.32,154.41,153.72,153.72,13180.0
2018-08-31 09:55:00,153.72,153.85,153.4,153.4,14330.0,153.72,153.85,153.4,153.4,14330.0
2018-08-31 10:00:00,153.49,154.11,153.43,154.01,13518.0,153.49,154.11,153.43,154.01,13518.0
2018-08-31 10:05:00,154.09,154.18,153.94,154.07,16771.0,154.09,154.18,153.94,154.07,16771.0
2018-08-31 10:10:00,154.13,154.42,154.13,154.38,4114.0,154.13,154.42,154.13,154.38,4114.0
2018-08-31 10:15:00,154.35,154.4,154.11,154.15,12857.0,154.35,154.4,154.11,154.15,12857.0
2018-08-31 10:20:00,154.13,154.43,154.13,154.3,28200.0,154.13,154.43,154.13,154.3,28200.0
2018-08-31 10:25:00,154.24,154.27,153.89,153.94,7722.0,154.24,154.27,153.89,153.94,7722.0
2018-08-31 10:30:00,153.96,154.09,153.77,153.85,5750.0,153.96,154.09,153.77,153.85,5750.0
2018-08-31 10:35:00,153.86,154.04,153.81,153.91,6360.0,153.86,154.04,153.81,153.91,6360.0
2018-08-31 10:40:00,153.91,154.19,153.91,154.16,5540.0,153.91,154.19,153.91,154.16,5540.0
2018-08-31 10:45:00,154.16,154.24,153.97,154.08,9637.0,154.16,154.24,153.97,154.08,9637.0
2018-08-31 10:50:00,154.08,154.3,153.98,154.03,12940.0,154.08,154.3,153.98,154.03,12940.0
2018-08-31 10:55:00,154.05,154.11,154.01,154.01,2600.0,154.05,154.11,154.01,154.01,2600.0
2018-08-31 11:00:00,154.13,154.25,154.07,154.15,12754.0,154.13,154.25,154.07,154.15,12754.0
2018-08-31 11:05:00,154.11,154.11,153.7,153.7,5297.0,154.11,154.11,153.7,153.7,5297.0
2018-08-31 11:10:00,153.64,153.96,153.64,153.84,4462.0,153.64,153.96,153.64,153.84,4462.0
2018-08-31 11:15:00,153.81,153.97,153.75,153.93,15456.0,153.81,153.97,153.75,153.93,15456.0
2018-08-31 11:20:00,153.87,153.88,153.71,153.82,6500.0,153.87,153.88,153.71,153.82,6500.0
2018-08-31 11:25:00,153.79,153.83,153.7,153.82,4930.0,153.79,153.83,153.7,153.82,4930.0
2018-08-31 11:30:00,153.8,153.96,153.76,153.81,5410.0,153.8,153.96,153.76,153.81,5410.0
2018-08-31 11:35:00,153.83,153.97,153.74,153.97,12304.0,153.83,153.97,153.74,153.97,12304.0
2018-08-31 11:40:00,153.93,153.96,153.66,153.69,8505.0,153.93,153.96,153.66,153.69,8505.0
2018-08-31 11:45:00,153.7,153.77,153.51,153.65,55471.0,153.7,153.77,153.51,153.65,55471.0
2018-08-31 11:50:00,153.64,153.92,153.61,153.9,7173.0,153.64,153.92,153.61,153.9,7173.0
2018-08-31 11:55:00,153.9,153.95,153.72,153.75,8414.0,153.9,153.95,153.72,153.75,8414.0
2018-08-31 12:00:00,153.81,153.92,153.69,153.92,5174.0,153.81,153.92,153.69,153.92,5174.0
2018-08-31 12:05:00,153.87,153.87,153.7,153.84,4198.0,153.87,153.87,153.7,153.84,4198.0
2018-08-31 12:10:00,153.86,153.95,153.82,153.92,2696.0,153.86,153.95,153.82,153.92,2696.0
2018-08-31 12:15:00,153.9,154.02,153.9,153.97,16624.0,153.9,154.02,153.9,153.97,16624.0
2018-08-31 12:20:00,154.02,154.07,153.95,154.0,5250.0,154.02,154.07,153.95,154.0,5250.0
2018-08-31 12:25:00,153.97,154.2,153.87,154.18,4602.0,153.97,154.2,153.87,154.18,4602.0
2018-08-31 12:30:00,154.2,154.2,153.98,154.13,11281.0,154.2,154.2,153.98,154.13,11281.0
2018-08-31 12:35:00,154.12,154.2,154.04,154.14,7062.0,154.12,154.2,154.04,154.14,7062.0
2018-08-31 12:40:00,154.12,154.2,154.06,154.2,7417.0,154.12,154.2,154.06,154.2,7417.0
2018-08-31 12:45:00,154.2,154.44,154.19,154.39,9733.0,154.2,154.44,154.19,154.39,9733.0
2018-08-31 12:50:00,154.41,154.5,154.36,154.45,5970.0,154.41,154.5,154.36,154.45,5970.0
2018-08-31 12:55:00,154.4,154.49,154.32,154.35,11397.0,154.4,154.49,154.32,154.35,11397.0
2018-08-31 13:00:00,154.35,154.35,154.28,154.31,7472.0,154.35,154.35,154.28,154.31,7472.0
2018-08-31 13:05:00,154.28,154.42,154.19,154.33,5849.0,154.28,154.42,154.19,154.33,5849.0
2018-08-31 13:10:00,154.31,154.31,154.11,154.11,8467.0,154.31,154.31,154.11,154.11,8467.0
2018-08-31 13:15:00,154.16,154.2,154.05,154.13,5120.0,154.16,154.2,154.05,154.13,5120.0
2018-08-31 13:20:00,154.13,154.19,154.0,154.09,4916.0,154.13,154.19,154.0,154.09,4916.0
2018-08-31 13:25:00,154.13,154.18,154.12,154.15,2853.0,154.13,154.18,154.12,154.15,2853.0
2018-08-31 13:30:00,154.16,154.2,154.06,154.2,11253.0,154.16,154.2,154.06,154.2,11253.0
2018-08-31 13:35:00,154.2,154.23,154.13,154.2,12647.0,154.2,154.23,154.13,154.2,12647.0
2018-08-31 13:40:00,154.23,154.39,154.23,154.25,5155.0,154.23,154.39,154.23,154.25,5155.0
2018-08-31 13:45:00,154.29,154.61,154.29,154.59,7064.0,154.29,154.61,154.29,154.59,7064.0
2018-08-31 13:50:00,154.57,154.59,154.41,154.41,6100.0,154.57,154.59,154.41,154.41,6100.0
2018-08-31 13:55:00,154.37,154.57,154.37,154.51,3424.0,154.37,154.57,154.37,154.51,3424.0
2018-08-31 14:00:00,154.56,154.56,154.35,154.42,9333.0,154.56,154.56,154.35,154.42,9333.0
2018-08-31 14:05:00,154.47,154.47,154.34,154.34,14146.0,154.47,154.47,154.34,154.34,14146.0
2018-08-31 14:10:00,154.36,154.45,154.25,154.44,7046.0,154.36,154.45,154.25,154.44,7046.0
2018-08-31 14:15:00,154.43,154.45,154.41,154.41,21664.0,154.43,154.45,154.41,154.41,21664.0
2018-08-31 14:20:00,154.44,154.45,154.35,154.35,17278.0,154.44,154.45,154.35,154.35,17278.0
2018-08-31 14:25:00,154.34,154.4,154.3,154.37,7400.0,154.34,154.4,154.3,154.37,7400.0
2018-08-31 14:30:00,154.37,154.58,154.33,154.51,19780.0,154.37,154.58,154.33,154.51,19780.0
2018-08-31 14:35:00,154.5,154.56,154.31,154.35,15473.0,154.5,154.56,154.31,154.35,15473.0
2018-08-31 14:40:00,154.37,154.44,154.3,154.32,10423.0,154.37,154.44,154.3,154.32,10423.0
2018-08-31 14:45:00,154.35,154.35,154.24,154.29,15547.0,154.35,154.35,154.24,154.29,15547.0
2018-08-31 14:50:00,154.29,154.32,154.18,154.25,18891.0,154.29,154.32,154.18,154.25,18891.0
2018-08-31 14:55:00,154.27,154.54,154.19,154.48,12889.0,154.27,154.54,154.19,154.48,12889.0
2018-08-31 15:00:00,154.45,154.6,154.45,154.55,10979.0,154.45,154.6,154.45,154.55,10979.0
2018-08-31 15:05:00,154.58,154.6,154.49,154.56,9348.0,154.58,154.6,154.49,154.56,9348.0
2018-08-31 15:10:00,154.59,154.61,154.51,154.52,15437.0,154.59,154.61,154.51,154.52,15437.0
2018-08-31 15:15:00,154.53,154.66,154.5,154.51,11207.0,154.53,154.66,154.5,154.51,11207.0
2018-08-31 15:20:00,154.51,154.51,154.28,154.34,13015.0,154.51,154.51,154.28,154.34,13015.0
2018-08-31 15:25:00,154.33,154.39,154.18,154.23,11943.0,154.33,154.39,154.18,154.23,11943.0
2018-08-31 15:30:00,154.23,154.42,154.23,154.3,24366.0,154.23,154.42,154.23,154.3,24366.0
2018-08-31 15:35:00,154.3,154.39,154.21,154.21,35855.0,154.3,154.39,154.21,154.21,35855.0
2018-08-31 15:40:00,154.2,154.29,154.14,154.28,18446.0,154.2,154.29,154.14,154.28,18446.0
2018-08-31 15:45:00,154.28,154.42,154.23,154.24,26153.0,154.28,154.42,154.23,154.24,26153.0
2018-08-31 15:50:00,154.25,154.74,154.23,154.4,94988.0,154.25,154.74,154.23,154.4,94988.0
2018-08-31 15:55:00,154.39,154.42,154.32,154.41,124047.0,154.39,154.42,154.32,154.41,124047.0
2018-09-04 09:30:00,154.17,154.26,153.41,153.41,33066.0,154.17,154.26,153.41,153.41,33066.0
2018-09-04 09:35:00,153.29,153.51,152.65,152.8,29619.0,153.29,153.51,152.65,152.8,29619.0
2018-09-04 09:40:00,152.8,152.83,152.29,152.44,19126.0,152.8,152.83,152.29,152.44,19126.0
2018-09-04 09:45:00,152.43,153.25,152.43,153.05,22795.0,152.43,153.25,152.43,153.05,22795.0
2018-09-04 09:50:00,153.12,153.47,153.06,153.37,12297.0,153.12,153.47,153.06,153.37,12297.0
2018-09-04 09:55:00,153.41,153.67,153.41,153.44,9380.0,153.41,153.67,153.41,153.44,9380.0
2018-09-04 10:00:00,153.5,153.81,153.48,153.59,15078.0,153.5,153.81,153.48,153.59,15078.0
2018-09-04 10:05:00,153.6,153.84,153.46,153.66,20940.0,153.6,153.84,153.46,153.66,20940.0
2018-09-04 10:10:00,153.7,153.75,153.32,153.45,7077.0,153.7,153.75,153.32,153.45,7077.0
2018-09-04 10:15:00,153.4,153.46,153.05,153.12,8609.0,153.4,153.46,153.05,153.12,8609.0
2018-09-04 10:20:00,153.17,153.41,153.08,153.31,5986.0,153.17,153.41,153.08,153.31,5986.0
2018-09-04 10:25:00,153.25,153.25,152.99,153.05,12312.0,153.25,153.25,152.99,153.05,12312.0
2018-09-04 10:30:00,153.06,153.4,152.89,153.4,25074.0,153.06,153.4,152.89,153.4,25074.0
2018-09-04 10:35:00,153.33,153.81,153.29,153.81,4848.0,153.33,153.81,153.29,153.81,4848.0
2018-09-04 10:40:00,153.78,153.82,153.68,153.75,7446.0,153.78,153.82,153.68,153.75,7446.0
2018-09-04 10:45:00,153.78,154.34,153.68,154.28,8307.0,153.78,154.34,153.68,154.28,8307.0
2018-09-04 10:50:00,154.27,154.33,154.13,154.3,9459.0,154.27,154.33,154.13,154.3,9459.0
2018-09-04 10:55:00,154.33,154.48,154.25,154.27,12688.0,154.33,154.48,154.25,154.27,12688.0
2018-09-04 11:00:00,154.27,154.32,154.11,154.19,5987.0,154.27,154.32,154.11,154.19,5987.0
2018-09-04 11:05:00,154.22,154.22,153.92,154.03,5570.0,154.22,154.22,153.92,154.03,5570.0
2018-09-04 11:10:00,154.03,154.11,153.87,153.87,6753.0,154.03,154.11,153.87,153.87,6753.0
2018-09-04 11:15:00,153.93,153.94,153.82,153.91,9401.0,153.93,153.94,153.82,153.91,9401.0
2018-09-04 11:20:00,154.0,154.0,153.76,153.82,5200.0,154.0,154.0,153.76,153.82,5200.0
2018-09-04 11:25:00,153.84,153.91,153.48,153.59,9276.0,153.84,153.91,153.48,153.59,9276.0
2018-09-04 11:30:00,153.61,153.79,153.49,153.71,11699.0,153.61,153.79,153.49,153.71,11699.0
2018-09-04 11:35:00,153.73,153.83,153.6,153.67,5890.0,153.73,153.83,153.6,153.67,5890.0
2018-09-04 11:40:00,153.68,153.72,153.13,153.26,13410.0,153.68,153.72,153.13,153.26,13410.0
2018-09-04 11:45:00,153.19,153.33,153.08,153.11,6670.0,153.19,153.33,153.08,153.11,6670.0
2018-09-04 11:50:00,153.09,153.16,152.83,152.87,11629.0,153.09,153.16,152.83,152.87,11629.0
2018-09-04 11:55:00,152.87,152.92,152.67,152.82,9012.0,152.87,152.92,152.67,152.82,9012.0
2018-09-04 12:00:00,152.83,153.08,152.83,152.91,7250.0,152.83,153.08,152.83,152.91,7250.0
2018-09-04 12:05:00,152.88,152.96,152.8,152.92,9064.0,152.88,152.96,152.8,152.92,9064.0
2018-09-04 12:10:00,152.88,153.02,152.78,152.96,7036.0,152.88,153.02,152.78,152.96,7036.0
2018-09-04 12:15:00,152.93,153.2,152.93,153.15,5075.0,152.93,153.2,152.93,153.15,5075.0
2018-09-04 12:20:00,153.1,153.13,152.62,152.65,15631.0,153.1,153.13,152.62,152.65,15631.0
2018-09-04 12:25:00,152.6,152.87,152.59,152.78,16997.0,152.6,152.87,152.59,152.78,16997.0
2018-09-04 12:30:00,152.74,152.95,152.74,152.87,13476.0,152.74,152.95,152.74,152.87,13476.0
2018-09-04 12:35:00,152.86,152.91,152.69,152.8,8628.0,152.86,152.91,152.69,152.8,8628.0
2018-09-04 12:40:00,152.78,153.04,152.7,152.94,5299.0,152.78,153.04,152.7,152.94,5299.0
2018-09-04 12:45:00,152.95,153.13,152.95,153.12,6552.0,152.95,153.13,152.95,153.12,6552.0
2018-09-04 12:50:00,153.11,153.11,152.96,152.97,10048.0,153.11,153.11,152.96,152.97,10048.0
2018-09-04 12:55:00,153.0,153.23,153.0,153.23,4500.0,153.0,153.23,153.0,153.23,4500.0
2018-09-04 13:00:00,153.24,153.48,153.2,153.4,8420.0,153.24,153.48,153.2,153.4,8420.0
2018-09-04 13:05:00,153.42,153.53,153.4,153.43,5995.0,153.42,153.53,153.4,153.43,5995.0
2018-09-04 13:10:00,153.47,153.53,153.45,153.53,3778.0,153.47,153.53,153.45,153.53,3778.0
2018-09-04 13:15:00,153.53,153.58,153.29,153.29,13639.0,153.53,153.58,153.29,153.29,13639.0
2018-09-04 13:20:00,153.32,153.33,152.92,152.97,16912.0,153.32,153.33,152.92,152.97,16912.0
2018-09-04 13:25:00,152.97,153.06,152.88,153.0,6987.0,152.97,153.06,152.88,153.0,6987.0
2018-09-04 13:30:00,153.07,153.12,152.85,152.85,7566.0,153.07,153.12,152.85,152.85,7566.0
2018-09-04 13:35:00,152.86,152.87,152.68,152.68,10454.0,152.86,152.87,152.68,152.68,10454.0
2018-09-04 13:40:00,152.67,152.95,152.64,152.67,9751.0,152.67,152.95,152.64,152.67,9751.0
2018-09-04 13:45:00,152.69,152.97,152.63,152.97,8773.0,152.69,152.97,152.63,152.97,8773.0
2018-09-04 13:50:00,152.97,153.2,152.97,153.17,6239.0,152.97,153.2,152.97,153.17,6239.0
2018-09-04 13:55:00,153.17,153.22,153.0,153.08,9975.0,153.17,153.22,153.0,153.08,9975.0
2018-09-04 14:00:00,153.11,153.21,153.03,153.21,5826.0,153.11,153.21,153.03,153.21,5826.0
2018-09-04 14:05:00,153.21,153.23,153.04,153.04,12592.0,153.21,153.23,153.04,153.04,12592.0
2018-09-04 14:10:00,153.04,153.16,153.04,153.15,5570.0,153.04,153.16,153.04,153.15,5570.0
2018-09-04 14:15:00,153.14,153.28,153.14,153.2,8015.0,153.14,153.28,153.14,153.2,8015.0
2018-09-04 14:20:00,153.26,153.59,153.19,153.46,7300.0,153.26,153.59,153.19,153.46,7300.0
2018-09-04 14:25:00,153.49,153.55,153.41,153.41,7080.0,153.49,153.55,153.41,153.41,7080.0
2018-09-04 14:30:00,153.43,153.45,153.31,153.4,13238.0,153.43,153.45,153.31,153.4,13238.0
2018-09-04 14:35:00,153.4,153.45,153.38,153.4,14566.0,153.4,153.45,153.38,153.4,14566.0
2018-09-04 14:40:00,153.44,153.5,153.39,153.42,10805.0,153.44,153.5,153.39,153.42,10805.0
2018-09-04 14:45:00,153.43,153.43,153.28,153.33,6218.0,153.43,153.43,153.28,153.33,6218.0
2018-09-04 14:50:00,153.35,153.45,153.33,153.33,10560.0,153.35,153.45,153.33,153.33,10560.0
2018-09-04 14:55:00,153.3,153.45,153.28,153.38,9271.0,153.3,153.45,153.28,153.38,9271.0
2018-09-04 15:00:00,153.38,153.45,153.38,153.41,11515.0,153.38,153.45,153.38,153.41,11515.0
2018-09-04 15:05:00,153.42,153.45,153.39,153.41,18367.0,153.42,153.45,153.39,153.41,18367.0
2018-09-04 15:10:00,153.4,153.45,153.28,153.32,11022.0,153.4,153.45,153.28,153.32,11022.0
2018-09-04 15:15:00,153.35,153.47,153.35,153.35,11199.0,153.35,153.47,153.35,153.35,11199.0
2018-09-04 15:20:00,153.38,153.47,153.37,153.41,7363.0,153.38,153.47,153.37,153.41,7363.0
2018-09-04 15:25:00,153.42,153.46,153.28,153.36,12566.0,153.42,153.46,153.28,153.36,12566.0
2018-09-04 15:30:00,153.34,153.45,153.29,153.4,14418.0,153.34,153.45,153.29,153.4,14418.0
2018-09-04 15:35:00,153.38,153.45,153.29,153.43,10009.0,153.38,153.45,153.29,153.43,10009.0
2018-09-04 15:40:00,153.44,153.45,153.33,153.41,14000.0,153.44,153.45,153.33,153.41,14000.0
2018-09-04 15:45:00,153.39,153.41,153.27,153.31,20776.0,153.39,153.41,153.27,153.31,20776.0
2018-09-04 15:50:00,153.33,153.5,153.24,153.5,31346.0,153.33,153.5,153.24,153.5,31346.0
2018-09-04 15:55:00,153.49,153.71,153.44,153.59,52914.0,153.49,153.71,153.44,153.59,52914.0
2018-09-05 09:30:00,153.12,154.31,152.39,152.56,27160.0,153.12,154.31,152.39,152.56,27160.0
2018-09-05 09:35:00,152.52,152.83,152.44,152.44,20337.0,152.52,152.83,152.44,152.44,20337.0
2018-09-05 09:40:00,152.36,152.43,151.83,152.31,17030.0,152.36,152.43,151.83,152.31,17030.0
2018-09-05 09:45:00,152.31,152.46,152.04,152.25,26054.0,152.31,152.46,152.04,152.25,26054.0
2018-09-05 09:50:00,152.21,152.21,151.1,151.18,36254.0,152.21,152.21,151.1,151.18,36254.0
2018-09-05 09:55:00,151.19,151.23,150.2,150.26,24301.0,151.19,151.23,150.2,150.26,24301.0
2018-09-05 10:00:00,150.25,150.57,149.62,149.8,35623.0,150.25,150.57,149.62,149.8,35623.0
2018-09-05 10:05:00,149.78,149.79,149.33,149.69,15482.0,149.78,149.79,149.33,149.69,15482.0
2018-09-05 10:10:00,149.7,149.91,149.41,149.41,27853.0,149.7,149.91,149.41,149.41,27853.0
2018-09-05 10:15:00,149.47,149.85,149.24,149.67,22093.0,149.47,149.85,149.24,149.67,22093.0
2018-09-05 10:20:00,149.56,149.7,148.45,148.83,26315.0,149.56,149.7,148.45,148.83,26315.0
2018-09-05 10:25:00,148.81,149.52,148.74,149.49,21196.0,148.81,149.52,148.74,149.49,21196.0
2018-09-05 10:30:00,149.45,149.47,148.62,148.63,15918.0,149.45,149.47,148.62,148.63,15918.0
2018-09-05 10:35:00,148.69,148.92,148.55,148.91,10705.0,148.69,148.92,148.55,148.91,10705.0
2018-09-05 10:40:00,148.95,149.13,148.56,149.03,11878.0,148.95,149.13,148.56,149.03,11878.0
2018-09-05 10:45:00,148.95,149.69,148.93,149.58,22139.0,148.95,149.69,148.93,149.58,22139.0
2018-09-05 10:50:00,149.75,149.79,149.46,149.61,21028.0,149.75,149.79,149.46,149.61,21028.0
2018-09-05 10:55:00,149.61,149.88,149.48,149.48,12353.0,149.61,149.88,149.48,149.48,12353.0
2018-09-05 11:00:00,149.47,149.47,148.83,148.83,17833.0,149.47,149.47,148.83,148.83,17833.0
2018-09-05 11:05:00,148.94,149.0,148.62,148.87,16300.0,148.94,149.0,148.62,148.87,16300.0
2018-09-05 11:10:00,148.87,149.05,148.5,148.59,24938.0,148.87,149.05,148.5,148.59,24938.0
2018-09-05 11:15:00,148.6,148.87,148.54,148.81,6650.0,148.6,148.87,148.54,148.81,6650.0
2018-09-05 11:20:00,148.84,149.26,148.84,149.1,19714.0,148.84,149.26,148.84,149.1,19714.0
2018-09-05 11:25:00,149.11,149.15,148.81,148.83,8720.0,149.11,149.15,148.81,148.83,8720.0
2018-09-05 11:30:00,148.87,148.99,148.51,148.86,12200.0,148.87,148.99,148.51,148.86,12200.0
2018-09-05 11:35:00,148.87,148.99,148.63,148.99,10146.0,148.87,148.99,148.63,148.99,10146.0
2018-09-05 11:40:00,149.0,149.17,148.72,148.84,18421.0,149.0,149.17,148.72,148.84,18421.0
2018-09-05 11:45:00,148.85,148.97,148.61,148.76,28189.0,148.85,148.97,148.61,148.76,28189.0
2018-09-05 11:50:00,148.77,148.95,148.69,148.81,76548.0,148.77,148.95,148.69,148.81,76548.0
2018-09-05 11:55:00,148.81,149.58,148.77,149.49,42424.0,148.81,149.58,148.77,149.49,42424.0
2018-09-05 12:00:00,149.53,150.37,149.49,150.37,21189.0,149.53,150.37,149.49,150.37,21189.0
2018-09-05 12:05:00,150.28,150.61,150.26,150.6,13148.0,150.28,150.61,150.26,150.6,13148.0
2018-09-05 12:10:00,150.56,150.79,150.49,150.51,8032.0,150.56,150.79,150.49,150.51,8032.0
2018-09-05 12:15:00,150.54,150.87,150.54,150.77,4323.0,150.54,150.87,150.54,150.77,4323.0
2018-09-05 12:20:00,150.73,150.8,150.47,150.57,5203.0,150.73,150.8,150.47,150.57,5203.0
2018-09-05 12:25:00,150.59,150.59,150.29,150.47,4894.0,150.59,150.59,150.29,150.47,4894.0
2018-09-05 12:30:00,150.41,150.75,150.41,150.68,12122.0,150.41,150.75,150.41,150.68,12122.0
2018-09-05 12:35:00,150.62,150.73,150.47,150.55,6221.0,150.62,150.73,150.47,150.55,6221.0
2018-09-05 12:40:00,150.54,150.59,150.42,150.58,4856.0,150.54,150.59,150.42,150.58,4856.0
2018-09-05 12:45:00,150.57,150.64,150.45,150.45,17556.0,150.57,150.64,150.45,150.45,17556.0
2018-09-05 12:50:00,150.48,150.48,150.13,150.18,3900.0,150.48,150.48,150.13,150.18,3900.0
2018-09-05 12:55:00,150.19,150.2,149.96,149.97,7460.0,150.19,150.2,149.96,149.97,7460.0
2018-09-05 13:00:00,149.92,150.12,149.9,150.1,4467.0,149.92,150.12,149.9,150.1,4467.0
2018-09-05 13:05:00,150.03,150.45,149.99,150.37,11800.0,150.03,150.45,149.99,150.37,11800.0
2018-09-05 13:10:00,150.41,150.61,150.36,150.51,8234.0,150.41,150.61,150.36,150.51,8234.0
2018-09-05 13:15:00,150.47,150.63,150.47,150.53,3700.0,150.47,150.63,150.47,150.53,3700.0
2018-09-05 13:20:00,150.56,150.7,150.47,150.69,14603.0,150.56,150.7,150.47,150.69,14603.0
2018-09-05 13:25:00,150.61,150.61,150.51,150.54,5700.0,150.61,150.61,150.51,150.54,5700.0
2018-09-05 13:30:00,150.56,150.83,150.56,150.73,5943.0,150.56,150.83,150.56,150.73,5943.0
2018-09-05 13:35:00,150.75,150.9,150.7,150.73,4000.0,150.75,150.9,150.7,150.73,4000.0
2018-09-05 13:40:00,150.73,150.78,150.54,150.67,5302.0,150.73,150.78,150.54,150.67,5302.0
2018-09-05 13:45:00,150.72,150.83,150.58,150.58,5200.0,150.72,150.83,150.58,150.58,5200.0
2018-09-05 13:50:00,150.53,150.69,150.52,150.59,5500.0,150.53,150.69,150.52,150.59,5500.0
2018-09-05 13:55:00,150.61,150.61,150.39,150.56,8611.0,150.61,150.61,150.39,150.56,8611.0
2018-09-05 14:00:00,150.59,150.64,150.41,150.41,7638.0,150.59,150.64,150.41,150.41,7638.0
2018-09-05 14:05:00,150.41,150.47,150.11,150.11,7424.0,150.41,150.47,150.11,150.11,7424.0
2018-09-05 14:10:00,150.1,150.16,150.03,150.12,5925.0,150.1,150.16,150.03,150.12,5925.0
2018-09-05 14:15:00,150.05,150.36,150.03,150.35,8799.0,150.05,150.36,150.03,150.35,8799.0
2018-09-05 14:20:00,150.3,150.36,150.14,150.28,8126.0,150.3,150.36,150.14,150.28,8126.0
2018-09-05 14:25:00,150.26,150.26,149.77,149.84,7578.0,150.26,150.26,149.77,149.84,7578.0
2018-09-05 14:30:00,149.85,149.9,149.64,149.64,10419.0,149.85,149.9,149.64,149.64,10419.0
2018-09-05 14:35:00,149.66,149.94,149.65,149.84,16703.0,149.66,149.94,149.65,149.84,16703.0
2018-09-05 14:40:00,149.87,149.97,149.72,149.75,8994.0,149.87,149.97,149.72,149.75,8994.0
2018-09-05 14:45:00,149.78,149.87,149.67,149.7,6400.0,149.78,149.87,149.67,149.7,6400.0
2018-09-05 14:50:00,149.69,149.69,149.44,149.44,9836.0,149.69,149.69,149.44,149.44,9836.0
2018-09-05 14:55:00,149.47,149.7,149.45,149.66,5790.0,149.47,149.7,149.45,149.66,5790.0
2018-09-05 15:00:00,149.65,149.8,149.63,149.73,9674.0,149.65,149.8,149.63,149.73,9674.0
2018-09-05 15:05:00,149.68,149.7,149.47,149.58,8799.0,149.68,149.7,149.47,149.58,8799.0
2018-09-05 15:10:00,149.57,149.67,149.46,149.62,10096.0,149.57,149.67,149.46,149.62,10096.0
2018-09-05 15:15:00,149.64,149.79,149.64,149.66,12225.0,149.64,149.79,149.64,149.66,12225.0
2018-09-05 15:20:00,149.66,149.76,149.44,149.44,12518.0,149.66,149.76,149.44,149.44,12518.0
2018-09-05 15:25:00,149.43,149.54,149.38,149.41,12079.0,149.43,149.54,149.38,149.41,12079.0
2018-09-05 15:30:00,149.41,149.5,149.37,149.45,15601.0,149.41,149.5,149.37,149.45,15601.0
2018-09-05 15:35:00,149.5,149.55,149.42,149.51,9185.0,149.5,149.55,149.42,149.51,9185.0
2018-09-05 15:40:00,149.53,149.58,149.33,149.36,18595.0,149.53,149.58,149.33,149.36,18595.0
2018-09-05 15:45:00,149.32,149.47,149.15,149.15,27779.0,149.32,149.47,149.15,149.15,27779.0
2018-09-05 15:50:00,149.06,149.23,149.04,149.16,38611.0,149.06,149.23,149.04,149.16,38611.0
2018-09-05 15:55:00,149.15,149.4,149.15,149.35,55064.0,149.15,149.4,149.15,149.35,55064.0
2018-09-06 09:30:00,149.34,150.26,149.15,149.69,15361.0,149.34,150.26,149.15,149.69,15361.0
2018-09-06 09:35:00,149.55,149.63,148.75,148.75,13744.0,149.55,149.63,148.75,148.75,13744.0
2018-09-06 09:40:00,148.76,149.08,148.16,149.0,13375.0,148.76,149.08,148.16,149.0,13375.0
2018-09-06 09:45:00,149.01,149.76,148.97,149.62,14829.0,149.01,149.76,148.97,149.62,14829.0
2018-09-06 09:50:00,149.54,149.67,149.26,149.45,6170.0,149.54,149.67,149.26,149.45,6170.0
2018-09-06 09:55:00,149.58,150.17,149.52,149.93,23231.0,149.58,150.17,149.52,149.93,23231.0
2018-09-06 10:00:00,149.92,150.08,149.4,149.52,17075.0,149.92,150.08,149.4,149.52,17075.0
2018-09-06 10:05:00,149.42,149.42,148.89,149.28,10645.0,149.42,149.42,148.89,149.28,10645.0
2018-09-06 10:10:00,149.16,149.24,148.5,148.92,12120.0,149.16,149.24,148.5,148.92,12120.0
2018-09-06 10:15:00,148.87,148.87,148.37,148.49,18862.0,148.87,148.87,148.37,148.49,18862.0
2018-09-06 10:20:00,148.44,148.86,148.2,148.64,17627.0,148.44,148.86,148.2,148.64,17627.0
2018-09-06 10:25:00,148.66,149.05,148.44,149.02,21208.0,148.66,149.05,148.44,149.02,21208.0
2018-09-06 10:30:00,149.03,149.03,148.42,148.42,14440.0,149.03,149.03,148.42,148.42,14440.0
2018-09-06 10:35:00,148.37,148.65,148.21,148.62,14700.0,148.37,148.65,148.21,148.62,14700.0
2018-09-06 10:40:00,148.66,148.81,148.37,148.52,9643.0,148.66,148.81,148.37,148.52,9643.0
2018-09-06 10:45:00,148.52,148.75,148.23,148.26,14003.0,148.52,148.75,148.23,148.26,14003.0
2018-09-06 10:50:00,148.31,148.38,148.0,148.33,15164.0,148.31,148.38,148.0,148.33,15164.0
2018-09-06 10:55:00,148.35,148.68,148.2,148.36,19708.0,148.35,148.68,148.2,148.36,19708.0
2018-09-06 11:00:00,148.32,148.41,147.84,147.86,20715.0,148.32,148.41,147.84,147.86,20715.0
2018-09-06 11:05:00,147.9,148.04,147.33,147.73,23700.0,147.9,148.04,147.33,147.73,23700.0
2018-09-06 11:10:00,147.73,148.12,147.65,147.91,9616.0,147.73,148.12,147.65,147.91,9616.0
2018-09-06 11:15:00,147.96,148.31,147.86,148.1,7253.0,147.96,148.31,147.86,148.1,7253.0
2018-09-06 11:20:00,148.06,148.4,147.74,148.4,7205.0,148.06,148.4,147.74,148.4,7205.0
2018-09-06 11:25:00,148.31,148.46,148.16,148.34,7403.0,148.31,148.46,148.16,148.34,7403.0
2018-09-06 11:30:00,148.23,148.48,148.14,148.41,13212.0,148.23,148.48,148.14,148.41,13212.0
2018-09-06 11:35:00,148.44,148.5,147.94,148.03,25508.0,148.44,148.5,147.94,148.03,25508.0
2018-09-06 11:40:00,148.06,148.26,147.98,147.98,11272.0,148.06,148.26,147.98,147.98,11272.0
2018-09-06 11:45:00,148.0,148.24,147.99,148.2,6000.0,148.0,148.24,147.99,148.2,6000.0
2018-09-06 11:50:00,148.29,148.37,148.12,148.27,10314.0,148.29,148.37,148.12,148.27,10314.0
2018-09-06 11:55:00,148.24,148.29,147.96,148.26,8600.0,148.24,148.29,147.96,148.26,8600.0
2018-09-06 12:00:00,148.29,148.33,148.2,148.25,6700.0,148.29,148.33,148.2,148.25,6700.0
2018-09-06 12:05:00,148.22,148.41,148.13,148.4,13123.0,148.22,148.41,148.13,148.4,13123.0
2018-09-06 12:10:00,148.41,148.41,148.08,148.12,14000.0,148.41,148.41,148.08,148.12,14000.0
2018-09-06 12:15:00,147.97,148.15,147.91,147.96,8365.0,147.97,148.15,147.91,147.96,8365.0
2018-09-06 12:20:00,148.0,148.11,147.88,148.0,14829.0,148.0,148.11,147.88,148.0,14829.0
2018-09-06 12:25:00,147.94,148.03,147.86,147.94,6585.0,147.94,148.03,147.86,147.94,6585.0
2018-09-06 12:30:00,147.89,147.97,147.63,147.63,6291.0,147.89,147.97,147.63,147.63,6291.0
2018-09-06 12:35:00,147.68,147.87,147.6,147.71,5914.0,147.68,147.87,147.6,147.71,5914.0
2018-09-06 12:40:00,147.71,147.9,147.7,147.83,11746.0,147.71,147.9,147.7,147.83,11746.0
2018-09-06 12:45:00,147.88,148.03,147.81,147.81,10233.0,147.88,148.03,147.81,147.81,10233.0
2018-09-06 12:50:00,147.77,147.86,147.73,147.73,6300.0,147.77,147.86,147.73,147.73,6300.0
2018-09-06 12:55:00,147.76,147.8,147.61,147.69,6013.0,147.76,147.8,147.61,147.69,6013.0
2018-09-06 13:00:00,147.7,147.7,147.35,147.44,6184.0,147.7,147.7,147.35,147.44,6184.0
2018-09-06 13:05:00,147.46,147.66,147.46,147.53,8300.0,147.46,147.66,147.46,147.53,8300.0
2018-09-06 13:10:00,147.53,147.8,147.49,147.75,9200.0,147.53,147.8,147.49,147.75,9200.0
2018-09-06 13:15:00,147.72,148.04,147.7,148.04,4243.0,147.72,148.04,147.7,148.04,4243.0
2018-09-06 13:20:00,148.01,148.15,147.97,148.03,7135.0,148.01,148.15,147.97,148.03,7135.0
2018-09-06 13:25:00,148.05,148.1,147.84,147.84,3729.0,148.05,148.1,147.84,147.84,3729.0
2018-09-06 13:30:00,147.83,147.92,147.73,147.79,5299.0,147.83,147.92,147.73,147.79,5299.0
2018-09-06 13:35:00,147.8,148.02,147.8,147.94,7100.0,147.8,148.02,147.8,147.94,7100.0
2018-09-06 13:40:00,147.9,148.46,147.9,148.38,9108.0,147.9,148.46,147.9,148.38,9108.0
2018-09-06 13:45:00,148.4,148.44,148.15,148.17,6184.0,148.4,148.44,148.15,148.17,6184.0
2018-09-06 13:50:00,148.17,148.24,148.06,148.2,2900.0,148.17,148.24,148.06,148.2,2900.0
2018-09-06 13:55:00,148.2,148.29,148.08,148.18,3100.0,148.2,148.29,148.08,148.18,3100.0
2018-09-06 14:00:00,148.17,148.43,148.17,148.24,9811.0,148.17,148.43,148.17,148.24,9811.0
2018-09-06 14:05:00,148.25,148.33,148.07,148.29,20703.0,148.25,148.33,148.07,148.29,20703.0
2018-09-06 14:10:00,148.3,148.3,148.13,148.24,3825.0,148.3,148.3,148.13,148.24,3825.0
2018-09-06 14:15:00,148.22,148.34,148.16,148.23,4035.0,148.22,148.34,148.16,148.23,4035.0
2018-09-06 14:20:00,148.19,148.22,147.91,148.06,5926.0,148.19,148.22,147.91,148.06,5926.0
2018-09-06 14:25:00,148.03,148.19,148.03,148.08,2121.0,148.03,148.19,148.03,148.08,2121.0
2018-09-06 14:30:00,148.09,148.36,148.09,148.36,5393.0,148.09,148.36,148.09,148.36,5393.0
2018-09-06 14:35:00,148.46,148.46,148.27,148.36,3700.0,148.46,148.46,148.27,148.36,3700.0
2018-09-06 14:40:00,148.34,148.45,148.29,148.36,2396.0,148.34,148.45,148.29,148.36,2396.0
2018-09-06 14:45:00,148.37,148.51,148.36,148.46,5709.0,148.37,148.51,148.36,148.46,5709.0
2018-09-06 14:50:00,148.45,148.49,148.34,148.35,7823.0,148.45,148.49,148.34,148.35,7823.0
2018-09-06 14:55:00,148.33,148.55,148.33,148.46,5300.0,148.33,148.55,148.33,148.46,5300.0
2018-09-06 15:00:00,148.49,148.71,148.4,148.67,8038.0,148.49,148.71,148.4,148.67,8038.0
2018-09-06 15:05:00,148.69,148.99,148.67,148.94,10510.0,148.69,148.99,148.67,148.94,10510.0
2018-09-06 15:10:00,148.96,149.11,148.89,149.04,8722.0,148.96,149.11,148.89,149.04,8722.0
2018-09-06 15:15:00,149.05,149.17,148.88,148.89,14089.0,149.05,149.17,148.88,148.89,14089.0
2018-09-06 15:20:00,148.94,149.08,148.88,149.01,7898.0,148.94,149.08,148.88,149.01,7898.0
2018-09-06 15:25:00,149.05,149.18,148.99,149.18,8169.0,149.05,149.18,148.99,149.18,8169.0
2018-09-06 15:30:00,149.15,149.21,149.02,149.04,9445.0,149.15,149.21,149.02,149.04,9445.0
2018-09-06 15:35:00,149.03,149.17,148.97,149.17,11061.0,149.03,149.17,148.97,149.17,11061.0
2018-09-06 15:40:00,149.11,149.15,148.9,148.96,11306.0,149.11,149.15,148.9,148.96,11306.0
2018-09-06 15:45:00,148.93,149.1,148.9,149.07,18771.0,148.93,149.1,148.9,149.07,18771.0
2018-09-06 15:50:00,149.04,149.06,148.86,148.89,31639.0,149.04,149.06,148.86,148.89,31639.0
2018-09-06 15:55:00,148.89,148.98,148.76,148.83,36696.0,148.89,148.98,148.76,148.83,36696.0
2018-09-07 09:30:00,147.64,147.92,146.71,147.27,47698.0,147.64,147.92,146.71,147.27,47698.0
2018-09-07 09:35:00,147.45,148.02,147.45,148.01,18605.0,147.45,148.02,147.45,148.01,18605.0
2018-09-07 09:40:00,148.0,148.57,147.88,148.0,6561.0,148.0,148.57,147.88,148.0,6561.0
2018-09-07 09:45:00,147.96,148.53,147.81,147.81,11032.0,147.96,148.53,147.81,147.81,11032.0
2018-09-07 09:50:00,147.98,148.69,147.97,148.61,19907.0,147.98,148.69,147.97,148.61,19907.0
2018-09-07 09:55:00,148.6,148.86,148.32,148.66,11001.0,148.6,148.86,148.32,148.66,11001.0
2018-09-07 10:00:00,148.78,149.05,148.54,148.93,22199.0,148.78,149.05,148.54,148.93,22199.0
2018-09-07 10:05:00,148.92,149.04,148.6,149.0,27938.0,148.92,149.04,148.6,149.0,27938.0
2018-09-07 10:10:00,149.0,149.57,148.9,149.33,18307.0,149.0,149.57,148.9,149.33,18307.0
2018-09-07 10:15:00,149.41,149.41,149.0,149.19,8726.0,149.41,149.41,149.0,149.19,8726.0
2018-09-07 10:20:00,149.15,149.2,148.88,149.2,15940.0,149.15,149.2,148.88,149.2,15940.0
2018-09-07 10:25:00,149.21,149.28,148.84,148.94,9921.0,149.21,149.28,148.84,148.94,9921.0
2018-09-07 10:30:00,148.91,149.31,148.9,149.18,11613.0,148.91,149.31,148.9,149.18,11613.0
2018-09-07 10:35:00,149.22,149.29,148.85,148.94,17666.0,149.22,149.29,148.85,148.94,17666.0
2018-09-07 10:40:00,148.92,149.1,148.77,148.93,9843.0,148.92,149.1,148.77,148.93,9843.0
2018-09-07 10:45:00,148.95,149.33,148.95,149.17,8825.0,148.95,149.33,148.95,149.17,8825.0
2018-09-07 10:50:00,149.19,149.5,149.16,149.38,11710.0,149.19,149.5,149.16,149.38,11710.0
2018-09-07 10:55:00,149.38,149.51,149.32,149.5,8737.0,149.38,149.51,149.32,149.5,8737.0
2018-09-07 11:00:00,149.49,149.56,149.29,149.29,6352.0,149.49,149.56,149.29,149.29,6352.0
2018-09-07 11:05:00,149.24,149.71,149.22,149.67,7962.0,149.24,149.71,149.22,149.67,7962.0
2018-09-07 11:10:00,149.64,150.25,149.55,150.25,26624.0,149.64,150.25,149.55,150.25,26624.0
2018-09-07 11:15:00,150.3,150.85,150.22,150.53,72204.0,150.3,150.85,150.22,150.53,72204.0
2018-09-07 11:20:00,150.63,150.73,150.09,150.09,22067.0,150.63,150.73,150.09,150.09,22067.0
2018-09-07 11:25:00,150.16,150.7,149.92,150.7,13706.0,150.16,150.7,149.92,150.7,13706.0
2018-09-07 11:30:00,150.59,150.59,150.27,150.44,9575.0,150.59,150.59,150.27,150.44,9575.0
2018-09-07 11:35:00,150.51,150.75,150.41,150.56,8863.0,150.51,150.75,150.41,150.56,8863.0
2018-09-07 11:40:00,150.6,150.6,150.36,150.49,6540.0,150.6,150.6,150.36,150.49,6540.0
2018-09-07 11:45:00,150.47,150.66,150.29,150.44,6008.0,150.47,150.66,150.29,150.44,6008.0
2018-09-07 11:50:00,150.37,150.46,150.22,150.28,8157.0,150.37,150.46,150.22,150.28,8157.0
2018-09-07 11:55:00,150.29,150.39,149.94,149.94,7050.0,150.29,150.39,149.94,149.94,7050.0
2018-09-07 12:00:00,149.94,150.0,149.57,149.67,10701.0,149.94,150.0,149.57,149.67,10701.0
2018-09-07 12:05:00,149.65,149.8,149.16,149.26,31615.0,149.65,149.8,149.16,149.26,31615.0
2018-09-07 12:10:00,149.2,149.93,149.2,149.81,8311.0,149.2,149.93,149.2,149.81,8311.0
2018-09-07 12:15:00,149.74,149.89,149.54,149.78,9520.0,149.74,149.89,149.54,149.78,9520.0
2018-09-07 12:20:00,149.84,150.01,149.67,149.69,6191.0,149.84,150.01,149.67,149.69,6191.0
2018-09-07 12:25:00,149.68,149.71,149.39,149.41,7481.0,149.68,149.71,149.39,149.41,7481.0
2018-09-07 12:30:00,149.42,149.8,149.39,149.53,10207.0,149.42,149.8,149.39,149.53,10207.0
2018-09-07 12:35:00,149.57,149.77,149.53,149.69,5335.0,149.57,149.77,149.53,149.69,5335.0
2018-09-07 12:40:00,149.68,149.79,149.36,149.47,7825.0,149.68,149.79,149.36,149.47,7825.0
2018-09-07 12:45:00,149.42,150.11,149.42,149.99,10649.0,149.42,150.11,149.42,149.99,10649.0
2018-09-07 12:50:00,150.05,150.31,149.97,150.05,7400.0,150.05,150.31,149.97,150.05,7400.0
2018-09-07 12:55:00,150.09,150.26,150.01,150.06,6100.0,150.09,150.26,150.01,150.06,6100.0
2018-09-07 13:00:00,150.12,150.12,149.77,149.83,6400.0,150.12,150.12,149.77,149.83,6400.0
2018-09-07 13:05:00,149.8,149.8,149.49,149.65,4441.0,149.8,149.8,149.49,149.65,4441.0
2018-09-07 13:10:00,149.58,149.66,149.49,149.53,7586.0,149.58,149.66,149.49,149.53,7586.0
2018-09-07 13:15:00,149.51,149.62,149.47,149.47,6879.0,149.51,149.62,149.47,149.47,6879.0
2018-09-07 13:20:00,149.5,149.79,149.47,149.69,5516.0,149.5,149.79,149.47,149.69,5516.0
2018-09-07 13:25:00,149.69,149.79,149.62,149.79,6254.0,149.69,149.79,149.62,149.79,6254.0
2018-09-07 13:30:00,149.82,149.92,149.61,149.65,5198.0,149.82,149.92,149.61,149.65,5198.0
2018-09-07 13:35:00,149.62,149.62,149.43,149.44,4100.0,149.62,149.62,149.43,149.44,4100.0
2018-09-07 13:40:00,149.41,149.41,149.28,149.33,4800.0,149.41,149.41,149.28,149.33,4800.0
2018-09-07 13:45:00,149.33,149.46,149.23,149.23,3400.0,149.33,149.46,149.23,149.23,3400.0
2018-09-07 13:50:00,149.22,149.51,149.22,149.4,4348.0,149.22,149.51,149.22,149.4,4348.0
2018-09-07 13:55:00,149.36,149.4,149.27,149.27,4000.0,149.36,149.4,149.27,149.27,4000.0
2018-09-07 14:00:00,149.32,149.49,149.27,149.36,4000.0,149.32,149.49,149.27,149.36,4000.0
2018-09-07 14:05:00,149.38,149.41,149.31,149.39,3882.0,149.38,149.41,149.31,149.39,3882.0
2018-09-07 14:10:00,149.43,149.77,149.4,149.67,5881.0,149.43,149.77,149.4,149.67,5881.0
2018-09-07 14:15:00,149.66,149.77,149.48,149.5,5200.0,149.66,149.77,149.48,149.5,5200.0
2018-09-07 14:20:00,149.53,149.69,149.49,149.67,5924.0,149.53,149.69,149.49,149.67,5924.0
2018-09-07 14:25:00,149.75,149.92,149.71,149.91,6737.0,149.75,149.92,149.71,149.91,6737.0
2018-09-07 14:30:00,149.86,149.89,149.49,149.49,4900.0,149.86,149.89,149.49,149.49,4900.0
2018-09-07 14:35:00,149.49,149.56,149.42,149.48,4832.0,149.49,149.56,149.42,149.48,4832.0
2018-09-07 14:40:00,149.49,149.53,149.42,149.44,4949.0,149.49,149.53,149.42,149.44,4949.0
2018-09-07 14:45:00,149.45,149.54,149.41,149.41,8727.0,149.45,149.54,149.41,149.41,8727.0
2018-09-07 14:50:00,149.46,149.47,149.24,149.28,4190.0,149.46,149.47,149.24,149.28,4190.0
2018-09-07 14:55:00,149.3,149.56,149.29,149.48,9400.0,149.3,149.56,149.29,149.48,9400.0
2018-09-07 15:00:00,149.48,149.57,149.42,149.44,10360.0,149.48,149.57,149.42,149.44,10360.0
2018-09-07 15:05:00,149.44,149.51,149.28,149.32,5256.0,149.44,149.51,149.28,149.32,5256.0
2018-09-07 15:10:00,149.33,149.46,149.31,149.39,6730.0,149.33,149.46,149.31,149.39,6730.0
2018-09-07 15:15:00,149.46,149.47,149.35,149.35,5015.0,149.46,149.47,149.35,149.35,5015.0
2018-09-07 15:20:00,149.39,149.43,149.22,149.31,13607.0,149.39,149.43,149.22,149.31,13607.0
2018-09-07 15:25:00,149.32,149.44,149.25,149.3,8328.0,149.32,149.44,149.25,149.3,8328.0
2018-09-07 15:30:00,149.29,149.46,149.17,149.29,17442.0,149.29,149.46,149.17,149.29,17442.0
2018-09-07 15:35:00,149.31,149.35,149.07,149.32,15422.0,149.31,149.35,149.07,149.32,15422.0
2018-09-07 15:40:00,149.28,149.36,149.02,149.12,13108.0,149.28,149.36,149.02,149.12,13108.0
2018-09-07 15:45:00,149.14,149.19,149.02,149.02,12377.0,149.14,149.19,149.02,149.02,12377.0
2018-09-07 15:50:00,149.03,149.03,148.61,148.98,55569.0,149.03,149.03,148.61,148.98,55569.0
2018-09-07 15:55:00,148.97,149.27,148.9,149.21,83748.0,148.97,149.27,148.9,149.21,83748.0
2018-09-10 09:30:00,149.96,150.81,149.27,149.8,30478.0,149.96,150.81,149.27,149.8,30478.0
2018-09-10 09:35:00,149.89,150.08,148.54,148.95,23444.0,149.89,150.08,148.54,148.95,23444.0
2018-09-10 09:40:00,148.82,150.18,148.78,150.05,22551.0,148.82,150.18,148.78,150.05,22551.0
2018-09-10 09:45:00,149.98,150.05,148.99,149.47,20875.0,149.98,150.05,148.99,149.47,20875.0
2018-09-10 09:50:00,149.63,149.68,149.26,149.67,16134.0,149.63,149.68,149.26,149.67,16134.0
2018-09-10 09:55:00,149.56,149.76,149.32,149.36,11167.0,149.56,149.76,149.32,149.36,11167.0
2018-09-10 10:00:00,149.36,149.49,149.15,149.37,27396.0,149.36,149.49,149.15,149.37,27396.0
2018-09-10 10:05:00,149.28,149.42,149.13,149.24,18575.0,149.28,149.42,149.13,149.24,18575.0
2018-09-10 10:10:00,149.17,149.2,148.96,149.12,7977.0,149.17,149.2,148.96,149.12,7977.0
2018-09-10 10:15:00,149.1,149.54,149.03,149.35,22082.0,149.1,149.54,149.03,149.35,22082.0
2018-09-10 10:20:00,149.55,149.67,149.37,149.37,3500.0,149.55,149.67,149.37,149.37,3500.0
2018-09-10 10:25:00,149.36,149.65,149.34,149.57,12618.0,149.36,149.65,149.34,149.57,12618.0
2018-09-10 10:30:00,149.65,149.85,149.55,149.83,22503.0,149.65,149.85,149.55,149.83,22503.0
2018-09-10 10:35:00,149.8,150.15,149.75,149.9,7808.0,149.8,150.15,149.75,149.9,7808.0
2018-09-10 10:40:00,149.88,149.97,149.78,149.84,6807.0,149.88,149.97,149.78,149.84,6807.0
2018-09-10 10:45:00,149.86,149.94,149.66,149.83,5795.0,149.86,149.94,149.66,149.83,5795.0
2018-09-10 10:50:00,149.87,150.29,149.84,150.05,12174.0,149.87,150.29,149.84,150.05,12174.0
2018-09-10 10:55:00,150.05,150.05,149.78,149.86,5243.0,150.05,150.05,149.78,149.86,5243.0
2018-09-10 11:00:00,149.81,149.89,149.52,149.89,9502.0,149.81,149.89,149.52,149.89,9502.0
2018-09-10 11:05:00,149.85,150.15,149.76,150.07,23891.0,149.85,150.15,149.76,150.07,23891.0
2018-09-10 11:10:00,150.15,150.19,149.83,149.86,35320.0,150.15,150.19,149.83,149.86,35320.0
2018-09-10 11:15:00,149.82,149.87,149.64,149.74,9417.0,149.82,149.87,149.64,149.74,9417.0
2018-09-10 11:20:00,149.67,149.76,149.55,149.72,11394.0,149.67,149.76,149.55,149.72,11394.0
2018-09-10 11:25:00,149.67,149.74,149.48,149.74,14649.0,149.67,149.74,149.48,149.74,14649.0
2018-09-10 11:30:00,149.76,149.81,149.59,149.62,7961.0,149.76,149.81,149.59,149.62,7961.0
2018-09-10 11:35:00,149.69,149.71,149.6,149.69,6997.0,149.69,149.71,149.6,149.69,6997.0
2018-09-10 11:40:00,149.73,149.9,149.69,149.77,7757.0,149.73,149.9,149.69,149.77,7757.0
2018-09-10 11:45:00,149.74,149.87,149.72,149.87,6504.0,149.74,149.87,149.72,149.87,6504.0
2018-09-10 11:50:00,149.87,149.99,149.82,149.99,4019.0,149.87,149.99,149.82,149.99,4019.0
2018-09-10 11:55:00,149.94,149.99,149.73,149.82,8811.0,149.94,149.99,149.73,149.82,8811.0
2018-09-10 12:00:00,149.78,149.83,149.67,149.74,9863.0,149.78,149.83,149.67,149.74,9863.0
2018-09-10 12:05:00,149.7,149.84,149.67,149.83,4557.0,149.7,149.84,149.67,149.83,4557.0
2018-09-10 12:10:00,149.84,149.96,149.82,149.96,12039.0,149.84,149.96,149.82,149.96,12039.0
2018-09-10 12:15:00,149.94,150.15,149.75,149.75,9900.0,149.94,150.15,149.75,149.75,9900.0
2018-09-10 12:20:00,149.78,149.78,149.59,149.77,11603.0,149.78,149.78,149.59,149.77,11603.0
2018-09-10 12:25:00,149.77,149.78,149.64,149.65,13587.0,149.77,149.78,149.64,149.65,13587.0
2018-09-10 12:30:00,149.64,149.82,149.61,149.82,14511.0,149.64,149.82,149.61,149.82,14511.0
2018-09-10 12:35:00,149.78,149.78,149.56,149.56,9399.0,149.78,149.78,149.56,149.56,9399.0
2018-09-10 12:40:00,149.59,149.66,149.55,149.58,29032.0,149.59,149.66,149.55,149.58,29032.0
2018-09-10 12:45:00,149.59,149.71,149.56,149.66,8300.0,149.59,149.71,149.56,149.66,8300.0
2018-09-10 12:50:00,149.62,149.76,149.56,149.76,6836.0,149.62,149.76,149.56,149.76,6836.0
2018-09-10 12:55:00,149.71,149.84,149.65,149.74,5518.0,149.71,149.84,149.65,149.74,5518.0
2018-09-10 13:00:00,149.71,149.86,149.67,149.8,6200.0,149.71,149.86,149.67,149.8,6200.0
2018-09-10 13:05:00,149.82,149.93,149.81,149.82,4710.0,149.82,149.93,149.81,149.82,4710.0
2018-09-10 13:10:00,149.82,150.02,149.79,149.97,20851.0,149.82,150.02,149.79,149.97,20851.0
2018-09-10 13:15:00,150.01,150.15,149.97,150.1,4965.0,150.01,150.15,149.97,150.1,4965.0
2018-09-10 13:20:00,150.15,150.46,150.14,150.46,4333.0,150.15,150.46,150.14,150.46,4333.0
2018-09-10 13:25:00,150.41,150.42,150.27,150.41,30608.0,150.41,150.42,150.27,150.41,30608.0
2018-09-10 13:30:00,150.45,150.52,150.12,150.2,7199.0,150.45,150.52,150.12,150.2,7199.0
2018-09-10 13:35:00,150.17,150.24,150.08,150.23,3660.0,150.17,150.24,150.08,150.23,3660.0
2018-09-10 13:40:00,150.24,150.3,150.24,150.29,20357.0,150.24,150.3,150.24,150.29,20357.0
2018-09-10 13:45:00,150.3,150.3,150.13,150.3,7252.0,150.3,150.3,150.13,150.3,7252.0
2018-09-10 13:50:00,150.27,150.3,150.26,150.3,9897.0,150.27,150.3,150.26,150.3,9897.0
2018-09-10 13:55:00,150.3,150.75,150.28,150.71,28106.0,150.3,150.75,150.28,150.71,28106.0
2018-09-10 14:00:00,150.72,150.8,150.58,150.73,6284.0,150.72,150.8,150.58,150.73,6284.0
2018-09-10 14:05:00,150.71,150.71,150.51,150.55,2838.0,150.71,150.71,150.51,150.55,2838.0
2018-09-10 14:10:00,150.6,150.62,150.51,150.54,8077.0,150.6,150.62,150.51,150.54,8077.0
2018-09-10 14:15:00,150.53,150.65,150.49,150.64,4397.0,150.53,150.65,150.49,150.64,4397.0
2018-09-10 14:20:00,150.67,150.67,150.54,150.61,6995.0,150.67,150.67,150.54,150.61,6995.0
2018-09-10 14:25:00,150.61,150.8,150.61,150.74,6358.0,150.61,150.8,150.61,150.74,6358.0
2018-09-10 14:30:00,150.76,151.04,150.72,150.87,21365.0,150.76,151.04,150.72,150.87,21365.0
2018-09-10 14:35:00,150.86,151.02,150.85,150.96,42592.0,150.86,151.02,150.85,150.96,42592.0
2018-09-10 14:40:00,150.93,151.0,150.77,151.0,7486.0,150.93,151.0,150.77,151.0,7486.0
2018-09-10 14:45:00,151.03,151.1,150.88,151.07,8449.0,151.03,151.1,150.88,151.07,8449.0
2018-09-10 14:50:00,151.07,151.07,150.91,150.94,5250.0,151.07,151.07,150.91,150.94,5250.0
2018-09-10 14:55:00,150.96,151.18,150.9,151.16,8311.0,150.96,151.18,150.9,151.16,8311.0
2018-09-10 15:00:00,151.17,151.22,151.02,151.08,17100.0,151.17,151.22,151.02,151.08,17100.0
2018-09-10 15:05:00,151.09,151.15,151.03,151.05,6417.0,151.09,151.15,151.03,151.05,6417.0
2018-09-10 15:10:00,151.06,151.2,151.06,151.16,9780.0,151.06,151.2,151.06,151.16,9780.0
2018-09-10 15:15:00,151.13,151.13,150.87,150.99,8502.0,151.13,151.13,150.87,150.99,8502.0
2018-09-10 15:20:00,151.0,151.07,150.9,150.94,9921.0,151.0,151.07,150.9,150.94,9921.0
2018-09-10 15:25:00,150.94,150.98,150.84,150.84,13315.0,150.94,150.98,150.84,150.84,13315.0
2018-09-10 15:30:00,150.84,150.94,150.77,150.77,12190.0,150.84,150.94,150.77,150.77,12190.0
2018-09-10 15:35:00,150.8,150.86,150.76,150.78,11227.0,150.8,150.86,150.76,150.78,11227.0
2018-09-10 15:40:00,150.76,150.92,150.74,150.89,11056.0,150.76,150.92,150.74,150.89,11056.0
2018-09-10 15:45:00,150.9,150.93,150.81,150.89,28522.0,150.9,150.93,150.81,150.89,28522.0
2018-09-10 15:50:00,150.87,150.87,150.56,150.59,36974.0,150.87,150.87,150.56,150.59,36974.0
2018-09-10 15:55:00,150.58,150.79,150.57,150.75,60730.0,150.58,150.79,150.57,150.75,60730.0
2018-09-11 09:30:00,150.29,150.9,150.26,150.49,12622.0,150.29,150.9,150.26,150.49,12622.0
2018-09-11 09:35:00,150.55,151.24,150.55,151.03,7287.0,150.55,151.24,150.55,151.03,7287.0
2018-09-11 09:40:00,151.13,151.64,151.06,151.5,10518.0,151.13,151.64,151.06,151.5,10518.0
2018-09-11 09:45:00,151.52,151.73,151.04,151.54,13404.0,151.52,151.73,151.04,151.54,13404.0
2018-09-11 09:50:00,151.6,151.72,151.26,151.31,11147.0,151.6,151.72,151.26,151.31,11147.0
2018-09-11 09:55:00,151.29,151.46,150.88,151.0,16855.0,151.29,151.46,150.88,151.0,16855.0
2018-09-11 10:00:00,150.83,151.15,150.64,150.99,10750.0,150.83,151.15,150.64,150.99,10750.0
2018-09-11 10:05:00,151.08,151.11,150.72,150.93,6209.0,151.08,151.11,150.72,150.93,6209.0
2018-09-11 10:10:00,150.92,150.92,150.47,150.64,6642.0,150.92,150.92,150.47,150.64,6642.0
2018-09-11 10:15:00,150.7,150.8,150.46,150.49,6425.0,150.7,150.8,150.46,150.49,6425.0
2018-09-11 10:20:00,150.54,150.73,150.25,150.54,6878.0,150.54,150.73,150.25,150.54,6878.0
2018-09-11 10:25:00,150.57,150.61,150.37,150.4,7938.0,150.57,150.61,150.37,150.4,7938.0
2018-09-11 10:30:00,150.55,150.55,150.2,150.4,3200.0,150.55,150.55,150.2,150.4,3200.0
2018-09-11 10:35:00,150.41,150.53,150.32,150.38,3600.0,150.41,150.53,150.32,150.38,3600.0
2018-09-11 10:40:00,150.41,150.62,150.29,150.45,7949.0,150.41,150.62,150.29,150.45,7949.0
2018-09-11 10:45:00,150.45,150.55,150.14,150.23,7661.0,150.45,150.55,150.14,150.23,7661.0
2018-09-11 10:50:00,150.18,150.25,150.07,150.17,5340.0,150.18,150.25,150.07,150.17,5340.0
2018-09-11 10:55:00,150.24,150.51,150.17,150.31,10983.0,150.24,150.51,150.17,150.31,10983.0
2018-09-11 11:00:00,150.3,150.58,150.29,150.58,5600.0,150.3,150.58,150.29,150.58,5600.0
2018-09-11 11:05:00,150.58,150.65,150.4,150.48,8855.0,150.58,150.65,150.4,150.48,8855.0
2018-09-11 11:10:00,150.49,150.73,150.47,150.47,10515.0,150.49,150.73,150.47,150.47,10515.0
2018-09-11 11:15:00,150.44,150.47,150.28,150.43,12087.0,150.44,150.47,150.28,150.43,12087.0
2018-09-11 11:20:00,150.47,150.52,150.25,150.27,9768.0,150.47,150.52,150.25,150.27,9768.0
2018-09-11 11:25:00,150.29,150.47,150.24,150.27,5952.0,150.29,150.47,150.24,150.27,5952.0
2018-09-11 11:30:00,150.34,150.4,150.28,150.3,4000.0,150.34,150.4,150.28,150.3,4000.0
2018-09-11 11:35:00,150.35,150.38,150.17,150.28,5300.0,150.35,150.38,150.17,150.28,5300.0
2018-09-11 11:40:00,150.24,150.42,150.24,150.33,3216.0,150.24,150.42,150.24,150.33,3216.0
2018-09-11 11:45:00,150.33,150.55,150.31,150.55,2830.0,150.33,150.55,150.31,150.55,2830.0
2018-09-11 11:50:00,150.56,150.63,150.39,150.61,19311.0,150.56,150.63,150.39,150.61,19311.0
2018-09-11 11:55:00,150.71,151.05,150.63,151.02,5300.0,150.71,151.05,150.63,151.02,5300.0
2018-09-11 12:00:00,151.05,151.2,151.03,151.18,5052.0,151.05,151.2,151.03,151.18,5052.0
2018-09-11 12:05:00,151.22,151.52,151.11,151.42,7557.0,151.22,151.52,151.11,151.42,7557.0
2018-09-11 12:10:00,151.45,151.48,151.22,151.31,3885.0,151.45,151.48,151.22,151.31,3885.0
2018-09-11 12:15:00,151.31,151.46,151.2,151.26,13270.0,151.31,151.46,151.2,151.26,13270.0
2018-09-11 12:20:00,151.3,151.3,151.16,151.21,3054.0,151.3,151.3,151.16,151.21,3054.0
2018-09-11 12:25:00,151.16,151.21,151.06,151.06,6129.0,151.16,151.21,151.06,151.06,6129.0
2018-09-11 12:30:00,151.12,151.15,150.97,151.08,4059.0,151.12,151.15,150.97,151.08,4059.0
2018-09-11 12:35:00,151.07,151.08,150.93,151.01,4581.0,151.07,151.08,150.93,151.01,4581.0
2018-09-11 12:40:00,151.02,151.05,150.91,151.02,5749.0,151.02,151.05,150.91,151.02,5749.0
2018-09-11 12:45:00,150.92,151.02,150.88,150.88,3320.0,150.92,151.02,150.88,150.88,3320.0
2018-09-11 12:50:00,150.92,150.98,150.91,150.92,5834.0,150.92,150.98,150.91,150.92,5834.0
2018-09-11 12:55:00,150.93,151.1,150.93,151.1,4004.0,150.93,151.1,150.93,151.1,4004.0
2018-09-11 13:00:00,151.19,151.32,151.19,151.25,5270.0,151.19,151.32,151.19,151.25,5270.0
2018-09-11 13:05:00,151.19,151.24,151.11,151.11,3000.0,151.19,151.24,151.11,151.11,3000.0
2018-09-11 13:10:00,151.15,151.19,150.97,150.97,4061.0,151.15,151.19,150.97,150.97,4061.0
2018-09-11 13:15:00,150.97,151.11,150.97,151.06,5915.0,150.97,151.11,150.97,151.06,5915.0
2018-09-11 13:20:00,151.06,151.09,150.76,150.79,4150.0,151.06,151.09,150.76,150.79,4150.0
2018-09-11 13:25:00,150.77,150.79,150.62,150.62,3100.0,150.77,150.79,150.62,150.62,3100.0
2018-09-11 13:30:00,150.62,150.83,150.61,150.77,19370.0,150.62,150.83,150.61,150.77,19370.0
2018-09-11 13:35:00,150.84,150.86,150.73,150.76,3000.0,150.84,150.86,150.73,150.76,3000.0
2018-09-11 13:40:00,150.8,150.8,150.66,150.67,1660.0,150.8,150.8,150.66,150.67,1660.0
2018-09-11 13:45:00,150.7,150.84,150.7,150.8,2500.0,150.7,150.84,150.7,150.8,2500.0
2018-09-11 13:50:00,150.84,150.88,150.71,150.87,6474.0,150.84,150.88,150.71,150.87,6474.0
2018-09-11 13:55:00,150.82,151.0,150.82,150.94,6519.0,150.82,151.0,150.82,150.94,6519.0
2018-09-11 14:00:00,150.94,150.97,150.81,150.94,3100.0,150.94,150.97,150.81,150.94,3100.0
2018-09-11 14:05:00,150.96,150.97,150.87,150.96,6505.0,150.96,150.97,150.87,150.96,6505.0
2018-09-11 14:10:00,150.97,151.03,150.89,151.0,5175.0,150.97,151.03,150.89,151.0,5175.0
2018-09-11 14:15:00,150.97,151.25,150.96,151.24,5327.0,150.97,151.25,150.96,151.24,5327.0
2018-09-11 14:20:00,151.23,151.25,151.09,151.24,5250.0,151.23,151.25,151.09,151.24,5250.0
2018-09-11 14:25:00,151.25,151.25,151.07,151.09,5886.0,151.25,151.25,151.07,151.09,5886.0
2018-09-11 14:30:00,151.07,151.11,151.01,151.02,5717.0,151.07,151.11,151.01,151.02,5717.0
2018-09-11 14:35:00,151.01,151.13,151.01,151.04,3908.0,151.01,151.13,151.01,151.04,3908.0
2018-09-11 14:40:00,151.06,151.1,150.92,150.97,3052.0,151.06,151.1,150.92,150.97,3052.0
2018-09-11 14:45:00,150.97,151.04,150.91,150.92,6596.0,150.97,151.04,150.91,150.92,6596.0
2018-09-11 14:50:00,150.9,150.95,150.78,150.82,3439.0,150.9,150.95,150.78,150.82,3439.0
2018-09-11 14:55:00,150.79,150.79,150.7,150.74,4874.0,150.79,150.79,150.7,150.74,4874.0
2018-09-11 15:00:00,150.74,150.82,150.72,150.78,9544.0,150.74,150.82,150.72,150.78,9544.0
2018-09-11 15:05:00,150.76,150.81,150.72,150.77,6963.0,150.76,150.81,150.72,150.77,6963.0
2018-09-11 15:10:00,150.77,150.81,150.76,150.78,6173.0,150.77,150.81,150.76,150.78,6173.0
2018-09-11 15:15:00,150.8,150.82,150.52,150.53,11652.0,150.8,150.82,150.52,150.53,11652.0
2018-09-11 15:20:00,150.55,150.56,150.37,150.43,11112.0,150.55,150.56,150.37,150.43,11112.0
2018-09-11 15:25:00,150.44,150.54,150.42,150.45,7453.0,150.44,150.54,150.42,150.45,7453.0
2018-09-11 15:30:00,150.45,150.62,150.34,150.62,10458.0,150.45,150.62,150.34,150.62,10458.0
2018-09-11 15:35:00,150.6,150.68,150.59,150.67,8157.0,150.6,150.68,150.59,150.67,8157.0
2018-09-11 15:40:00,150.64,150.67,150.54,150.61,15078.0,150.64,150.67,150.54,150.61,15078.0
2018-09-11 15:45:00,150.59,150.82,150.53,150.81,17895.0,150.59,150.82,150.53,150.81,17895.0
2018-09-11 15:50:00,150.77,150.94,150.69,150.94,22277.0,150.77,150.94,150.69,150.94,22277.0
2018-09-11 15:55:00,150.94,151.01,150.86,150.88,50608.0,150.94,151.01,150.86,150.88,50608.0
2018-09-12 09:30:00,150.82,150.95,150.35,150.71,19271.0,150.82,150.95,150.35,150.71,19271.0
2018-09-12 09:35:00,150.48,150.48,149.76,149.89,11190.0,150.48,150.48,149.76,149.89,11190.0
2018-09-12 09:40:00,150.05,150.88,149.73,150.88,14127.0,150.05,150.88,149.73,150.88,14127.0
2018-09-12 09:45:00,150.88,150.88,150.43,150.5,12799.0,150.88,150.88,150.43,150.5,12799.0
2018-09-12 09:50:00,150.56,150.83,149.88,150.03,20292.0,150.56,150.83,149.88,150.03,20292.0
2018-09-12 09:55:00,150.1,150.32,149.87,150.0,12829.0,150.1,150.32,149.87,150.0,12829.0
2018-09-12 10:00:00,149.93,150.31,149.92,149.99,25173.0,149.93,150.31,149.92,149.99,25173.0
2018-09-12 10:05:00,149.98,149.98,149.18,149.18,8864.0,149.98,149.98,149.18,149.18,8864.0
2018-09-12 10:10:00,149.17,149.34,148.94,149.23,9710.0,149.17,149.34,148.94,149.23,9710.0
2018-09-12 10:15:00,149.15,149.26,148.93,148.96,5632.0,149.15,149.26,148.93,148.96,5632.0
2018-09-12 10:20:00,148.88,149.05,148.61,148.61,40600.0,148.88,149.05,148.61,148.61,40600.0
2018-09-12 10:25:00,148.68,148.85,148.54,148.59,22287.0,148.68,148.85,148.54,148.59,22287.0
2018-09-12 10:30:00,148.59,148.6,147.74,147.74,24978.0,148.59,148.6,147.74,147.74,24978.0
2018-09-12 10:35:00,147.78,148.18,147.6,148.14,41087.0,147.78,148.18,147.6,148.14,41087.0
2018-09-12 10:40:00,148.09,148.42,147.94,148.42,33818.0,148.09,148.42,147.94,148.42,33818.0
2018-09-12 10:45:00,148.42,148.42,147.88,147.88,7050.0,148.42,148.42,147.88,147.88,7050.0
2018-09-12 10:50:00,147.93,148.41,147.9,148.36,10005.0,147.93,148.41,147.9,148.36,10005.0
2018-09-12 10:55:00,148.42,148.5,148.1,148.1,7997.0,148.42,148.5,148.1,148.1,7997.0
2018-09-12 11:00:00,148.1,148.96,148.1,148.85,4330.0,148.1,148.96,148.1,148.85,4330.0
2018-09-12 11:05:00,148.77,148.91,148.76,148.84,2500.0,148.77,148.91,148.76,148.84,2500.0
2018-09-12 11:10:00,148.96,149.98,148.96,149.67,8887.0,148.96,149.98,148.96,149.67,8887.0
2018-09-12 11:15:00,149.8,150.4,149.48,149.92,8642.0,149.8,150.4,149.48,149.92,8642.0
2018-09-12 11:20:00,149.87,150.29,149.76,150.06,8125.0,149.87,150.29,149.76,150.06,8125.0
2018-09-12 11:25:00,150.15,150.19,149.94,150.08,5989.0,150.15,150.19,149.94,150.08,5989.0
2018-09-12 11:30:00,150.19,150.31,150.09,150.17,3277.0,150.19,150.31,150.09,150.17,3277.0
2018-09-12 11:35:00,150.11,150.14,149.66,149.66,3500.0,150.11,150.14,149.66,149.66,3500.0
2018-09-12 11:40:00,149.68,149.87,149.56,149.65,5014.0,149.68,149.87,149.56,149.65,5014.0
2018-09-12 11:45:00,149.57,149.6,149.28,149.47,8508.0,149.57,149.6,149.28,149.47,8508.0
2018-09-12 11:50:00,149.42,149.44,148.76,149.0,7462.0,149.42,149.44,148.76,149.0,7462.0
2018-09-12 11:55:00,148.98,149.29,148.87,149.05,3726.0,148.98,149.29,148.87,149.05,3726.0
2018-09-12 12:00:00,149.07,149.58,149.07,149.57,3200.0,149.07,149.58,149.07,149.57,3200.0
2018-09-12 12:05:00,149.8,150.01,149.57,149.61,5859.0,149.8,150.01,149.57,149.61,5859.0
2018-09-12 12:10:00,149.62,149.85,149.62,149.84,2819.0,149.62,149.85,149.62,149.84,2819.0
2018-09-12 12:15:00,149.85,150.06,149.81,150.06,2265.0,149.85,150.06,149.81,150.06,2265.0
2018-09-12 12:20:00,150.07,150.24,150.07,150.24,2614.0,150.07,150.24,150.07,150.24,2614.0
2018-09-12 12:25:00,150.22,150.36,150.05,150.36,2300.0,150.22,150.36,150.05,150.36,2300.0
2018-09-12 12:30:00,150.29,150.31,150.12,150.16,1900.0,150.29,150.31,150.12,150.16,1900.0
2018-09-12 12:35:00,150.09,150.34,150.09,150.34,4600.0,150.09,150.34,150.09,150.34,4600.0
2018-09-12 12:40:00,150.36,150.47,150.27,150.41,3800.0,150.36,150.47,150.27,150.41,3800.0
2018-09-12 12:45:00,150.4,150.45,150.29,150.4,3206.0,150.4,150.45,150.29,150.4,3206.0
2018-09-12 12:50:00,150.45,150.45,150.35,150.35,3428.0,150.45,150.45,150.35,150.35,3428.0
2018-09-12 12:55:00,150.4,150.45,150.3,150.36,3180.0,150.4,150.45,150.3,150.36,3180.0
2018-09-12 13:00:00,150.4,150.6,150.37,150.37,4555.0,150.4,150.6,150.37,150.37,4555.0
2018-09-12 13:05:00,150.39,150.68,150.39,150.67,1248.0,150.39,150.68,150.39,150.67,1248.0
2018-09-12 13:10:00,150.7,150.75,150.58,150.61,2682.0,150.7,150.75,150.58,150.61,2682.0
2018-09-12 13:15:00,150.6,150.62,150.39,150.53,4160.0,150.6,150.62,150.39,150.53,4160.0
2018-09-12 13:20:00,150.6,150.82,150.54,150.7,4682.0,150.6,150.82,150.54,150.7,4682.0
2018-09-12 13:25:00,150.69,150.84,150.63,150.72,4929.0,150.69,150.84,150.63,150.72,4929.0
2018-09-12 13:30:00,150.74,150.82,150.56,150.66,2200.0,150.74,150.82,150.56,150.66,2200.0
2018-09-12 13:35:00,150.7,150.72,150.55,150.67,3175.0,150.7,150.72,150.55,150.67,3175.0
2018-09-12 13:40:00,150.65,150.7,150.42,150.42,3436.0,150.65,150.7,150.42,150.42,3436.0
2018-09-12 13:45:00,150.42,150.49,150.33,150.37,8490.0,150.42,150.49,150.33,150.37,8490.0
2018-09-12 13:50:00,150.41,150.51,150.31,150.49,3745.0,150.41,150.51,150.31,150.49,3745.0
2018-09-12 13:55:00,150.45,150.58,150.4,150.41,3270.0,150.45,150.58,150.4,150.41,3270.0
2018-09-12 14:00:00,150.47,150.56,150.42,150.56,2400.0,150.47,150.56,150.42,150.56,2400.0
2018-09-12 14:05:00,150.57,150.63,150.28,150.36,3122.0,150.57,150.63,150.28,150.36,3122.0
2018-09-12 14:10:00,150.34,150.47,150.34,150.44,7899.0,150.34,150.47,150.34,150.44,7899.0
2018-09-12 14:15:00,150.38,150.44,150.33,150.43,8679.0,150.38,150.44,150.33,150.43,8679.0
2018-09-12 14:20:00,150.41,150.45,150.25,150.28,9472.0,150.41,150.45,150.25,150.28,9472.0
2018-09-12 14:25:00,150.29,150.51,150.29,150.42,3950.0,150.29,150.51,150.29,150.42,3950.0
2018-09-12 14:30:00,150.47,150.52,150.35,150.35,5000.0,150.47,150.52,150.35,150.35,5000.0
2018-09-12 14:35:00,150.38,150.41,150.3,150.39,7099.0,150.38,150.41,150.3,150.39,7099.0
2018-09-12 14:40:00,150.35,150.42,150.27,150.31,4300.0,150.35,150.42,150.27,150.31,4300.0
2018-09-12 14:45:00,150.37,150.37,150.09,150.28,6325.0,150.37,150.37,150.09,150.28,6325.0
2018-09-12 14:50:00,150.19,150.3,150.17,150.24,4205.0,150.19,150.3,150.17,150.24,4205.0
2018-09-12 14:55:00,150.21,150.27,150.18,150.25,2780.0,150.21,150.27,150.18,150.25,2780.0
2018-09-12 15:00:00,150.25,150.41,150.23,150.41,4884.0,150.25,150.41,150.23,150.41,4884.0
2018-09-12 15:05:00,150.42,150.59,150.42,150.5,6143.0,150.42,150.59,150.42,150.5,6143.0
2018-09-12 15:10:00,150.48,150.63,150.48,150.57,7212.0,150.48,150.63,150.48,150.57,7212.0
2018-09-12 15:15:00,150.58,150.6,150.47,150.47,6648.0,150.58,150.6,150.47,150.47,6648.0
2018-09-12 15:20:00,150.5,150.56,150.47,150.5,6428.0,150.5,150.56,150.47,150.5,6428.0
2018-09-12 15:25:00,150.52,150.58,150.47,150.47,7774.0,150.52,150.58,150.47,150.47,7774.0
2018-09-12 15:30:00,150.51,150.59,150.48,150.57,21503.0,150.51,150.59,150.48,150.57,21503.0
2018-09-12 15:35:00,150.6,150.84,150.57,150.77,18783.0,150.6,150.84,150.57,150.77,18783.0
2018-09-12 15:40:00,150.76,150.92,150.73,150.92,10145.0,150.76,150.92,150.73,150.92,10145.0
2018-09-12 15:45:00,150.92,150.92,150.67,150.7,14689.0,150.92,150.92,150.67,150.7,14689.0
2018-09-12 15:50:00,150.72,150.95,150.72,150.88,23735.0,150.72,150.95,150.72,150.88,23735.0
2018-09-12 15:55:00,150.87,150.9,150.72,150.73,22609.0,150.87,150.9,150.72,150.73,22609.0
2018-09-13 09:30:00,151.67,152.62,151.6,152.33,28033.0,151.67,152.62,151.6,152.33,28033.0
2018-09-13 09:35:00,152.43,152.8,152.37,152.7,7573.0,152.43,152.8,152.37,152.7,7573.0
2018-09-13 09:40:00,152.59,153.34,152.39,153.34,25180.0,152.59,153.34,152.39,153.34,25180.0
2018-09-13 09:45:00,153.21,154.06,153.21,153.99,29998.0,153.21,154.06,153.21,153.99,29998.0
2018-09-13 09:50:00,154.03,154.03,153.42,153.72,23468.0,154.03,154.03,153.42,153.72,23468.0
2018-09-13 09:55:00,153.74,153.74,152.97,152.97,8160.0,153.74,153.74,152.97,152.97,8160.0
2018-09-13 10:00:00,152.93,153.63,152.93,153.25,6048.0,152.93,153.63,152.93,153.25,6048.0
2018-09-13 10:05:00,153.34,153.34,152.4,152.55,12697.0,153.34,153.34,152.4,152.55,12697.0
2018-09-13 10:10:00,152.69,152.75,152.34,152.34,6692.0,152.69,152.75,152.34,152.34,6692.0
2018-09-13 10:15:00,152.61,152.76,152.29,152.69,14006.0,152.61,152.76,152.29,152.69,14006.0
2018-09-13 10:20:00,152.74,152.82,151.9,151.91,7448.0,152.74,152.82,151.9,151.91,7448.0
2018-09-13 10:25:00,151.98,152.14,151.74,151.94,4779.0,151.98,152.14,151.74,151.94,4779.0
2018-09-13 10:30:00,151.96,152.79,151.96,152.79,7307.0,151.96,152.79,151.96,152.79,7307.0
2018-09-13 10:35:00,152.76,152.76,152.0,152.07,14573.0,152.76,152.76,152.0,152.07,14573.0
2018-09-13 10:40:00,152.07,152.09,151.72,151.89,7690.0,152.07,152.09,151.72,151.89,7690.0
2018-09-13 10:45:00,151.94,152.31,151.87,152.07,7815.0,151.94,152.31,151.87,152.07,7815.0
2018-09-13 10:50:00,152.04,152.16,151.9,152.05,17605.0,152.04,152.16,151.9,152.05,17605.0
2018-09-13 10:55:00,152.07,152.23,151.97,152.0,8696.0,152.07,152.23,151.97,152.0,8696.0
2018-09-13 11:00:00,152.05,152.08,151.86,152.08,4833.0,152.05,152.08,151.86,152.08,4833.0
2018-09-13 11:05:00,152.18,152.51,152.18,152.21,6588.0,152.18,152.51,152.18,152.21,6588.0
2018-09-13 11:10:00,152.2,152.37,152.07,152.34,3651.0,152.2,152.37,152.07,152.34,3651.0
2018-09-13 11:15:00,152.23,152.23,152.06,152.1,2374.0,152.23,152.23,152.06,152.1,2374.0
2018-09-13 11:20:00,152.09,152.3,152.09,152.26,7499.0,152.09,152.3,152.09,152.26,7499.0
2018-09-13 11:25:00,152.15,152.32,152.09,152.26,4400.0,152.15,152.32,152.09,152.26,4400.0
2018-09-13 11:30:00,152.3,152.35,152.05,152.15,2183.0,152.3,152.35,152.05,152.15,2183.0
2018-09-13 11:35:00,152.18,152.49,152.15,152.47,5839.0,152.18,152.49,152.15,152.47,5839.0
2018-09-13 11:40:00,152.44,152.44,152.23,152.38,27463.0,152.44,152.44,152.23,152.38,27463.0
2018-09-13 11:45:00,152.39,152.88,152.38,152.64,17556.0,152.39,152.88,152.38,152.64,17556.0
2018-09-13 11:50:00,152.69,152.72,152.61,152.61,3562.0,152.69,152.72,152.61,152.61,3562.0
2018-09-13 11:55:00,152.71,152.76,152.44,152.68,9992.0,152.71,152.76,152.44,152.68,9992.0
2018-09-13 12:00:00,152.7,152.7,152.36,152.36,12112.0,152.7,152.7,152.36,152.36,12112.0
2018-09-13 12:05:00,152.39,152.6,152.2,152.2,8833.0,152.39,152.6,152.2,152.2,8833.0
2018-09-13 12:10:00,152.19,152.44,152.19,152.29,5267.0,152.19,152.44,152.19,152.29,5267.0
2018-09-13 12:15:00,152.2,152.32,152.12,152.3,2803.0,152.2,152.32,152.12,152.3,2803.0
2018-09-13 12:20:00,152.34,152.45,152.25,152.25,3769.0,152.34,152.45,152.25,152.25,3769.0
2018-09-13 12:25:00,152.29,152.42,152.29,152.34,1768.0,152.29,152.42,152.29,152.34,1768.0
2018-09-13 12:30:00,152.3,152.54,152.3,152.5,4818.0,152.3,152.54,152.3,152.5,4818.0
2018-09-13 12:35:00,152.47,152.76,152.46,152.76,4788.0,152.47,152.76,152.46,152.76,4788.0
2018-09-13 12:40:00,152.73,152.73,152.47,152.48,3573.0,152.73,152.73,152.47,152.48,3573.0
2018-09-13 12:45:00,152.52,152.65,152.4,152.64,4129.0,152.52,152.65,152.4,152.64,4129.0
2018-09-13 12:50:00,152.64,152.65,152.4,152.4,4223.0,152.64,152.65,152.4,152.4,4223.0
2018-09-13 12:55:00,152.37,152.48,152.35,152.44,3980.0,152.37,152.48,152.35,152.44,3980.0
2018-09-13 13:00:00,152.44,152.47,152.29,152.29,1784.0,152.44,152.47,152.29,152.29,1784.0
2018-09-13 13:05:00,152.38,152.49,152.22,152.29,2553.0,152.38,152.49,152.22,152.29,2553.0
2018-09-13 13:10:00,152.26,152.35,152.14,152.35,3000.0,152.26,152.35,152.14,152.35,3000.0
2018-09-13 13:15:00,152.38,152.38,152.27,152.27,2700.0,152.38,152.38,152.27,152.27,2700.0
2018-09-13 13:20:00,152.31,152.36,152.17,152.23,3419.0,152.31,152.36,152.17,152.23,3419.0
2018-09-13 13:25:00,152.28,152.3,152.08,152.16,2906.0,152.28,152.3,152.08,152.16,2906.0
2018-09-13 13:30:00,152.17,152.25,152.05,152.05,5688.0,152.17,152.25,152.05,152.05,5688.0
2018-09-13 13:35:00,151.95,152.05,151.88,151.91,3994.0,151.95,152.05,151.88,151.91,3994.0
2018-09-13 13:40:00,151.9,152.08,151.84,151.85,8568.0,151.9,152.08,151.84,151.85,8568.0
2018-09-13 13:45:00,151.84,151.91,151.7,151.74,3678.0,151.84,151.91,151.7,151.74,3678.0
2018-09-13 13:50:00,151.68,151.72,151.57,151.62,3645.0,151.68,151.72,151.57,151.62,3645.0
2018-09-13 13:55:00,151.62,151.79,151.62,151.66,5558.0,151.62,151.79,151.62,151.66,5558.0
2018-09-13 14:00:00,151.65,151.92,151.63,151.85,11662.0,151.65,151.92,151.63,151.85,11662.0
2018-09-13 14:05:00,151.86,151.88,151.67,151.8,10437.0,151.86,151.88,151.67,151.8,10437.0
2018-09-13 14:10:00,151.81,151.88,151.76,151.77,9251.0,151.81,151.88,151.76,151.77,9251.0
2018-09-13 14:15:00,151.75,151.78,151.14,151.14,10640.0,151.75,151.78,151.14,151.14,10640.0
2018-09-13 14:20:00,151.18,151.36,151.11,151.33,6768.0,151.18,151.36,151.11,151.33,6768.0
2018-09-13 14:25:00,151.31,151.47,151.31,151.45,4230.0,151.31,151.47,151.31,151.45,4230.0
2018-09-13 14:30:00,151.46,151.52,151.38,151.41,3379.0,151.46,151.52,151.38,151.41,3379.0
2018-09-13 14:35:00,151.47,151.6,151.47,151.53,5195.0,151.47,151.6,151.47,151.53,5195.0
2018-09-13 14:40:00,151.54,151.61,151.49,151.49,7627.0,151.54,151.61,151.49,151.49,7627.0
2018-09-13 14:45:00,151.47,151.52,151.35,151.4,3669.0,151.47,151.52,151.35,151.4,3669.0
2018-09-13 14:50:00,151.36,151.49,151.31,151.46,2611.0,151.36,151.49,151.31,151.46,2611.0
2018-09-13 14:55:00,151.5,151.58,151.47,151.56,3404.0,151.5,151.58,151.47,151.56,3404.0
2018-09-13 15:00:00,151.56,151.65,151.43,151.47,9593.0,151.56,151.65,151.43,151.47,9593.0
2018-09-13 15:05:00,151.44,151.5,151.4,151.41,2671.0,151.44,151.5,151.4,151.41,2671.0
2018-09-13 15:10:00,151.42,151.55,151.39,151.53,4714.0,151.42,151.55,151.39,151.53,4714.0
2018-09-13 15:15:00,151.47,151.5,151.33,151.41,6263.0,151.47,151.5,151.33,151.41,6263.0
2018-09-13 15:20:00,151.4,151.5,151.34,151.34,5545.0,151.4,151.5,151.34,151.34,5545.0
2018-09-13 15:25:00,151.33,151.51,151.33,151.35,4658.0,151.33,151.51,151.33,151.35,4658.0
2018-09-13 15:30:00,151.37,151.37,151.22,151.31,10299.0,151.37,151.37,151.22,151.31,10299.0
2018-09-13 15:35:00,151.33,151.37,151.2,151.23,6721.0,151.33,151.37,151.2,151.23,6721.0
2018-09-13 15:40:00,151.26,151.29,151.15,151.23,13114.0,151.26,151.29,151.15,151.23,13114.0
2018-09-13 15:45:00,151.22,151.42,151.16,151.38,17372.0,151.22,151.42,151.16,151.38,17372.0
2018-09-13 15:50:00,151.4,151.5,151.37,151.37,17782.0,151.4,151.5,151.37,151.37,17782.0
2018-09-13 15:55:00,151.39,151.42,151.33,151.38,38132.0,151.39,151.42,151.33,151.38,38132.0
2018-09-14 09:30:00,151.33,152.2,150.54,150.67,22837.0,151.33,152.2,150.54,150.67,22837.0
2018-09-14 09:35:00,150.7,151.25,150.7,151.23,7484.0,150.7,151.25,150.7,151.23,7484.0
2018-09-14 09:40:00,151.37,152.06,151.37,151.58,11585.0,151.37,152.06,151.37,151.58,11585.0
2018-09-14 09:45:00,151.66,151.97,151.28,151.72,10844.0,151.66,151.97,151.28,151.72,10844.0
2018-09-14 09:50:00,151.78,152.3,151.78,152.3,18416.0,151.78,152.3,151.78,152.3,18416.0
2018-09-14 09:55:00,152.3,152.86,152.24,152.83,36079.0,152.3,152.86,152.24,152.83,36079.0
2018-09-14 10:00:00,152.71,152.82,152.07,152.1,54329.0,152.71,152.82,152.07,152.1,54329.0
2018-09-14 10:05:00,152.19,152.68,152.19,152.5,13110.0,152.19,152.68,152.19,152.5,13110.0
2018-09-14 10:10:00,152.5,152.67,152.29,152.33,26719.0,152.5,152.67,152.29,152.33,26719.0
2018-09-14 10:15:00,152.34,152.7,152.34,152.49,12879.0,152.34,152.7,152.34,152.49,12879.0
2018-09-14 10:20:00,152.5,152.73,152.47,152.6,15731.0,152.5,152.73,152.47,152.6,15731.0
2018-09-14 10:25:00,152.55,152.81,152.47,152.81,6827.0,152.55,152.81,152.47,152.81,6827.0
2018-09-14 10:30:00,152.73,153.16,152.73,153.15,10104.0,152.73,153.16,152.73,153.15,10104.0
2018-09-14 10:35:00,153.15,153.21,153.04,153.04,7444.0,153.15,153.21,153.04,153.04,7444.0
2018-09-14 10:40:00,152.93,152.96,152.76,152.88,7879.0,152.93,152.96,152.76,152.88,7879.0
2018-09-14 10:45:00,152.89,153.03,152.65,152.65,18559.0,152.89,153.03,152.65,152.65,18559.0
2018-09-14 10:50:00,152.66,152.79,152.4,152.79,13857.0,152.66,152.79,152.4,152.79,13857.0
2018-09-14 10:55:00,152.83,152.86,152.52,152.63,9658.0,152.83,152.86,152.52,152.63,9658.0
2018-09-14 11:00:00,152.54,152.59,152.29,152.44,13324.0,152.54,152.59,152.29,152.44,13324.0
2018-09-14 11:05:00,152.43,152.62,152.4,152.58,17641.0,152.43,152.62,152.4,152.58,17641.0
2018-09-14 11:10:00,152.6,152.6,152.31,152.38,10566.0,152.6,152.6,152.31,152.38,10566.0
2018-09-14 11:15:00,152.35,152.4,152.1,152.1,12597.0,152.35,152.4,152.1,152.1,12597.0
2018-09-14 11:20:00,152.1,152.11,151.84,152.03,21472.0,152.1,152.11,151.84,152.03,21472.0
2018-09-14 11:25:00,152.08,152.33,152.07,152.33,7999.0,152.08,152.33,152.07,152.33,7999.0
2018-09-14 11:30:00,152.42,152.47,152.29,152.45,8907.0,152.42,152.47,152.29,152.45,8907.0
2018-09-14 11:35:00,152.42,152.47,152.38,152.42,6456.0,152.42,152.47,152.38,152.42,6456.0
2018-09-14 11:40:00,152.48,152.49,152.28,152.32,6734.0,152.48,152.49,152.28,152.32,6734.0
2018-09-14 11:45:00,152.31,152.46,152.22,152.23,8082.0,152.31,152.46,152.22,152.23,8082.0
2018-09-14 11:50:00,152.22,152.38,152.19,152.28,6353.0,152.22,152.38,152.19,152.28,6353.0
2018-09-14 11:55:00,152.29,152.3,152.15,152.21,4937.0,152.29,152.3,152.15,152.21,4937.0
2018-09-14 12:00:00,152.25,152.26,151.56,151.56,16792.0,152.25,152.26,151.56,151.56,16792.0
2018-09-14 12:05:00,151.48,151.53,151.34,151.47,17846.0,151.48,151.53,151.34,151.47,17846.0
2018-09-14 12:10:00,151.49,151.51,151.1,151.48,9744.0,151.49,151.51,151.1,151.48,9744.0
2018-09-14 12:15:00,151.55,151.72,151.55,151.56,7604.0,151.55,151.72,151.55,151.56,7604.0
2018-09-14 12:20:00,151.52,151.56,150.93,151.14,7293.0,151.52,151.56,150.93,151.14,7293.0
2018-09-14 12:25:00,151.16,151.4,150.96,151.11,11871.0,151.16,151.4,150.96,151.11,11871.0
2018-09-14 12:30:00,151.03,151.3,151.0,151.27,6500.0,151.03,151.3,151.0,151.27,6500.0
2018-09-14 12:35:00,151.27,151.46,151.19,151.43,6000.0,151.27,151.46,151.19,151.43,6000.0
2018-09-14 12:40:00,151.42,151.62,151.42,151.59,2700.0,151.42,151.62,151.42,151.59,2700.0
2018-09-14 12:45:00,151.56,151.76,151.55,151.76,3193.0,151.56,151.76,151.55,151.76,3193.0
2018-09-14 12:50:00,151.72,151.73,151.48,151.57,11993.0,151.72,151.73,151.48,151.57,11993.0
2018-09-14 12:55:00,151.57,151.63,151.38,151.39,7138.0,151.57,151.63,151.38,151.39,7138.0
2018-09-14 13:00:00,151.37,151.43,151.27,151.42,6595.0,151.37,151.43,151.27,151.42,6595.0
2018-09-14 13:05:00,151.43,151.43,150.94,150.94,7528.0,151.43,151.43,150.94,150.94,7528.0
2018-09-14 13:10:00,150.9,151.26,150.87,151.19,5024.0,150.9,151.26,150.87,151.19,5024.0
2018-09-14 13:15:00,151.23,151.34,151.16,151.28,6845.0,151.23,151.34,151.16,151.28,6845.0
2018-09-14 13:20:00,151.26,151.45,151.26,151.36,4046.0,151.26,151.45,151.26,151.36,4046.0
2018-09-14 13:25:00,151.38,151.53,151.38,151.44,6253.0,151.38,151.53,151.38,151.44,6253.0
2018-09-14 13:30:00,151.48,151.67,151.47,151.6,8692.0,151.48,151.67,151.47,151.6,8692.0
2018-09-14 13:35:00,151.63,151.73,151.62,151.73,6131.0,151.63,151.73,151.62,151.73,6131.0
2018-09-14 13:40:00,151.75,151.84,151.72,151.79,8911.0,151.75,151.84,151.72,151.79,8911.0
2018-09-14 13:45:00,151.82,151.97,151.8,151.97,10283.0,151.82,151.97,151.8,151.97,10283.0
2018-09-14 13:50:00,152.03,152.31,152.02,152.28,9876.0,152.03,152.31,152.02,152.28,9876.0
2018-09-14 13:55:00,152.3,152.34,152.22,152.28,8041.0,152.3,152.34,152.22,152.28,8041.0
2018-09-14 14:00:00,152.29,152.48,152.29,152.4,5158.0,152.29,152.48,152.29,152.4,5158.0
2018-09-14 14:05:00,152.41,152.45,152.26,152.37,7121.0,152.41,152.45,152.26,152.37,7121.0
2018-09-14 14:10:00,152.37,152.39,152.18,152.29,11759.0,152.37,152.39,152.18,152.29,11759.0
2018-09-14 14:15:00,152.3,152.4,152.27,152.27,5921.0,152.3,152.4,152.27,152.27,5921.0
2018-09-14 14:20:00,152.32,152.51,152.27,152.28,12502.0,152.32,152.51,152.27,152.28,12502.0
2018-09-14 14:25:00,152.32,152.36,152.19,152.27,9551.0,152.32,152.36,152.19,152.27,9551.0
2018-09-14 14:30:00,152.22,152.22,152.12,152.12,9634.0,152.22,152.22,152.12,152.12,9634.0
2018-09-14 14:35:00,152.08,152.13,151.88,151.88,9135.0,152.08,152.13,151.88,151.88,9135.0
2018-09-14 14:40:00,151.9,151.91,151.67,151.77,8326.0,151.9,151.91,151.67,151.77,8326.0
2018-09-14 14:45:00,151.77,151.77,151.39,151.39,19668.0,151.77,151.77,151.39,151.39,19668.0
2018-09-14 14:50:00,151.46,151.8,151.31,151.73,30038.0,151.46,151.8,151.31,151.73,30038.0
2018-09-14 14:55:00,151.73,151.73,151.62,151.65,6167.0,151.73,151.73,151.62,151.65,6167.0
2018-09-14 15:00:00,151.65,151.7,151.41,151.57,18787.0,151.65,151.7,151.41,151.57,18787.0
2018-09-14 15:05:00,151.58,151.61,151.53,151.6,9119.0,151.58,151.61,151.53,151.6,9119.0
2018-09-14 15:10:00,151.57,151.58,151.38,151.53,15288.0,151.57,151.58,151.38,151.53,15288.0
2018-09-14 15:15:00,151.55,151.56,151.45,151.5,16709.0,151.55,151.56,151.45,151.5,16709.0
2018-09-14 15:20:00,151.49,151.53,151.41,151.43,14532.0,151.49,151.53,151.41,151.43,14532.0
2018-09-14 15:25:00,151.42,151.46,151.32,151.35,16935.0,151.42,151.46,151.32,151.35,16935.0
2018-09-14 15:30:00,151.37,151.41,151.32,151.33,16776.0,151.37,151.41,151.32,151.33,16776.0
2018-09-14 15:35:00,151.34,151.44,151.33,151.43,21653.0,151.34,151.44,151.33,151.43,21653.0
2018-09-14 15:40:00,151.44,151.52,151.38,151.41,26340.0,151.44,151.52,151.38,151.41,26340.0
2018-09-14 15:45:00,151.41,151.46,151.33,151.41,36423.0,151.41,151.46,151.33,151.41,36423.0
2018-09-14 15:50:00,151.42,151.47,151.3,151.3,63847.0,151.42,151.47,151.3,151.3,63847.0
2018-09-14 15:55:00,151.31,151.49,151.27,151.35,77457.0,151.31,151.49,151.27,151.35,77457.0
2018-09-17 09:30:00,150.23,152.0,150.0,151.6,95830.0,150.23,152.0,150.0,151.6,95830.0
2018-09-17 09:35:00,151.69,151.72,150.85,151.43,38188.0,151.69,151.72,150.85,151.43,38188.0
2018-09-17 09:40:00,151.42,151.52,150.86,151.18,36880.0,151.42,151.52,150.86,151.18,36880.0
2018-09-17 09:45:00,151.29,151.33,150.84,151.0,21338.0,151.29,151.33,150.84,151.0,21338.0
2018-09-17 09:50:00,151.05,151.38,150.55,150.55,13946.0,151.05,151.38,150.55,150.55,13946.0
2018-09-17 09:55:00,150.53,151.02,150.51,150.55,15747.0,150.53,151.02,150.51,150.55,15747.0
2018-09-17 10:00:00,150.56,150.59,149.71,150.19,15388.0,150.56,150.59,149.71,150.19,15388.0
2018-09-17 10:05:00,150.11,150.16,149.12,149.25,24472.0,150.11,150.16,149.12,149.25,24472.0
2018-09-17 10:10:00,149.27,149.71,149.05,149.41,17882.0,149.27,149.71,149.05,149.41,17882.0
2018-09-17 10:15:00,149.29,149.64,149.06,149.64,9729.0,149.29,149.64,149.06,149.64,9729.0
2018-09-17 10:20:00,149.74,149.75,149.32,149.32,7585.0,149.74,149.75,149.32,149.32,7585.0
2018-09-17 10:25:00,149.28,149.53,149.28,149.46,6063.0,149.28,149.53,149.28,149.46,6063.0
2018-09-17 10:30:00,149.4,149.55,149.21,149.41,5932.0,149.4,149.55,149.21,149.41,5932.0
2018-09-17 10:35:00,149.47,149.62,149.42,149.48,16947.0,149.47,149.62,149.42,149.48,16947.0
2018-09-17 10:40:00,149.52,149.72,149.37,149.37,10695.0,149.52,149.72,149.37,149.37,10695.0
2018-09-17 10:45:00,149.38,149.38,149.0,149.09,11915.0,149.38,149.38,149.0,149.09,11915.0
2018-09-17 10:50:00,149.17,149.27,148.98,149.13,12671.0,149.17,149.27,148.98,149.13,12671.0
2018-09-17 10:55:00,149.07,149.07,148.69,148.69,12901.0,149.07,149.07,148.69,148.69,12901.0
2018-09-17 11:00:00,148.71,149.19,148.58,149.16,13112.0,148.71,149.19,148.58,149.16,13112.0
2018-09-17 11:05:00,149.12,149.18,148.85,148.89,6400.0,149.12,149.18,148.85,148.89,6400.0
2018-09-17 11:10:00,149.14,149.45,149.1,149.45,7503.0,149.14,149.45,149.1,149.45,7503.0
2018-09-17 11:15:00,149.41,149.59,149.14,149.14,7577.0,149.41,149.59,149.14,149.14,7577.0
2018-09-17 11:20:00,149.14,149.54,149.08,149.46,4600.0,149.14,149.54,149.08,149.46,4600.0
2018-09-17 11:25:00,149.4,149.79,149.31,149.75,6273.0,149.4,149.79,149.31,149.75,6273.0
2018-09-17 11:30:00,149.79,149.9,149.65,149.71,10772.0,149.79,149.9,149.65,149.71,10772.0
2018-09-17 11:35:00,149.71,149.98,149.66,149.86,7141.0,149.71,149.98,149.66,149.86,7141.0
2018-09-17 11:40:00,149.92,149.96,149.78,149.88,4781.0,149.92,149.96,149.78,149.88,4781.0
2018-09-17 11:45:00,149.9,149.9,149.61,149.66,4500.0,149.9,149.9,149.61,149.66,4500.0
2018-09-17 11:50:00,149.72,149.92,149.7,149.76,11823.0,149.72,149.92,149.7,149.76,11823.0
2018-09-17 11:55:00,149.83,149.91,149.64,149.78,7118.0,149.83,149.91,149.64,149.78,7118.0
2018-09-17 12:00:00,149.82,149.87,149.67,149.68,5689.0,149.82,149.87,149.67,149.68,5689.0
2018-09-17 12:05:00,149.69,149.69,149.46,149.51,6690.0,149.69,149.69,149.46,149.51,6690.0
2018-09-17 12:10:00,149.48,149.65,149.43,149.52,11609.0,149.48,149.65,149.43,149.52,11609.0
2018-09-17 12:15:00,149.53,149.74,149.53,149.7,20919.0,149.53,149.74,149.53,149.7,20919.0
2018-09-17 12:20:00,149.74,149.84,149.71,149.8,6407.0,149.74,149.84,149.71,149.8,6407.0
2018-09-17 12:25:00,149.77,149.86,149.55,149.55,4526.0,149.77,149.86,149.55,149.55,4526.0
2018-09-17 12:30:00,149.6,149.71,149.48,149.51,11451.0,149.6,149.71,149.48,149.51,11451.0
2018-09-17 12:35:00,149.52,149.64,149.46,149.59,7254.0,149.52,149.64,149.46,149.59,7254.0
2018-09-17 12:40:00,149.6,149.6,149.5,149.56,6824.0,149.6,149.6,149.5,149.56,6824.0
2018-09-17 12:45:00,149.51,149.74,149.51,149.73,8259.0,149.51,149.74,149.51,149.73,8259.0
2018-09-17 12:50:00,149.73,149.79,149.21,149.21,8415.0,149.73,149.79,149.21,149.21,8415.0
2018-09-17 12:55:00,149.16,149.35,149.06,149.22,6203.0,149.16,149.35,149.06,149.22,6203.0
2018-09-17 13:00:00,149.17,149.39,149.1,149.15,8603.0,149.17,149.39,149.1,149.15,8603.0
2018-09-17 13:05:00,149.17,149.17,148.87,148.98,8277.0,149.17,149.17,148.87,148.98,8277.0
2018-09-17 13:10:00,148.97,148.97,148.46,148.6,9844.0,148.97,148.97,148.46,148.6,9844.0
2018-09-17 13:15:00,148.65,148.87,148.65,148.8,6868.0,148.65,148.87,148.65,148.8,6868.0
2018-09-17 13:20:00,148.83,148.84,148.57,148.68,9361.0,148.83,148.84,148.57,148.68,9361.0
2018-09-17 13:25:00,148.68,148.8,148.6,148.61,8250.0,148.68,148.8,148.6,148.61,8250.0
2018-09-17 13:30:00,148.62,148.62,148.4,148.42,6050.0,148.62,148.62,148.4,148.42,6050.0
2018-09-17 13:35:00,148.48,148.57,148.41,148.55,5968.0,148.48,148.57,148.41,148.55,5968.0
2018-09-17 13:40:00,148.57,148.79,148.57,148.76,5579.0,148.57,148.79,148.57,148.76,5579.0
2018-09-17 13:45:00,148.8,148.87,148.76,148.83,4048.0,148.8,148.87,148.76,148.83,4048.0
2018-09-17 13:50:00,148.84,148.95,148.7,148.95,6890.0,148.84,148.95,148.7,148.95,6890.0
2018-09-17 13:55:00,148.99,149.09,148.65,148.65,17751.0,148.99,149.09,148.65,148.65,17751.0
2018-09-17 14:00:00,148.59,148.77,148.48,148.68,6027.0,148.59,148.77,148.48,148.68,6027.0
2018-09-17 14:05:00,148.69,148.78,148.65,148.77,5736.0,148.69,148.78,148.65,148.77,5736.0
2018-09-17 14:10:00,148.74,148.85,148.68,148.77,3777.0,148.74,148.85,148.68,148.77,3777.0
2018-09-17 14:15:00,148.73,148.91,148.72,148.84,4251.0,148.73,148.91,148.72,148.84,4251.0
2018-09-17 14:20:00,148.85,148.96,148.64,148.64,9149.0,148.85,148.96,148.64,148.64,9149.0
2018-09-17 14:25:00,148.68,148.74,148.42,148.46,6962.0,148.68,148.74,148.42,148.46,6962.0
2018-09-17 14:30:00,148.43,148.44,148.25,148.39,6269.0,148.43,148.44,148.25,148.39,6269.0
2018-09-17 14:35:00,148.42,148.49,148.26,148.34,21172.0,148.42,148.49,148.26,148.34,21172.0
2018-09-17 14:40:00,148.29,148.37,148.22,148.36,7300.0,148.29,148.37,148.22,148.36,7300.0
2018-09-17 14:45:00,148.33,148.34,148.27,148.27,5126.0,148.33,148.34,148.27,148.27,5126.0
2018-09-17 14:50:00,148.26,148.28,148.05,148.16,27471.0,148.26,148.28,148.05,148.16,27471.0
2018-09-17 14:55:00,148.17,148.21,147.84,147.89,18521.0,148.17,148.21,147.84,147.89,18521.0
2018-09-17 15:00:00,147.9,148.02,147.76,147.82,15549.0,147.9,148.02,147.76,147.82,15549.0
2018-09-17 15:05:00,147.8,147.84,147.58,147.68,16332.0,147.8,147.84,147.58,147.68,16332.0
2018-09-17 15:10:00,147.69,147.72,147.55,147.55,26731.0,147.69,147.72,147.55,147.55,26731.0
2018-09-17 15:15:00,147.55,147.74,147.4,147.4,14685.0,147.55,147.74,147.4,147.4,14685.0
2018-09-17 15:20:00,147.38,147.38,147.23,147.29,13451.0,147.38,147.38,147.23,147.29,13451.0
2018-09-17 15:25:00,147.31,147.45,147.26,147.38,19058.0,147.31,147.45,147.26,147.38,19058.0
2018-09-17 15:30:00,147.37,147.39,147.0,147.03,30843.0,147.37,147.39,147.0,147.03,30843.0
2018-09-17 15:35:00,147.03,147.09,146.85,146.86,56139.0,147.03,147.09,146.85,146.86,56139.0
2018-09-17 15:40:00,146.85,146.85,146.29,146.34,63438.0,146.85,146.85,146.29,146.34,63438.0
2018-09-17 15:45:00,146.37,146.57,146.34,146.49,53097.0,146.37,146.57,146.34,146.49,53097.0
2018-09-17 15:50:00,146.47,146.63,146.43,146.56,50107.0,146.47,146.63,146.43,146.56,50107.0
2018-09-17 15:55:00,146.56,146.75,146.41,146.72,103393.0,146.56,146.75,146.41,146.72,103393.0
2018-09-18 09:30:00,146.81,147.94,146.14,147.94,68090.0,146.81,147.94,146.14,147.94,68090.0
2018-09-18 09:35:00,147.87,148.37,147.54,148.35,27734.0,147.87,148.37,147.54,148.35,27734.0
2018-09-18 09:40:00,148.35,148.49,147.63,148.17,24822.0,148.35,148.49,147.63,148.17,24822.0
2018-09-18 09:45:00,148.17,148.39,147.84,147.92,39529.0,148.17,148.39,147.84,147.92,39529.0
2018-09-18 09:50:00,147.97,148.19,147.84,147.93,37169.0,147.97,148.19,147.84,147.93,37169.0
2018-09-18 09:55:00,147.9,148.65,147.9,148.37,48611.0,147.9,148.65,147.9,148.37,48611.0
2018-09-18 10:00:00,148.25,148.65,148.0,148.6,23344.0,148.25,148.65,148.0,148.6,23344.0
2018-09-18 10:05:00,148.63,149.05,148.33,148.45,43704.0,148.63,149.05,148.33,148.45,43704.0
2018-09-18 10:10:00,148.46,149.09,148.26,149.09,19126.0,148.46,149.09,148.26,149.09,19126.0
2018-09-18 10:15:00,149.18,149.71,149.0,149.52,18908.0,149.18,149.71,149.0,149.52,18908.0
2018-09-18 10:20:00,149.53,149.87,149.4,149.51,20684.0,149.53,149.87,149.4,149.51,20684.0
2018-09-18 10:25:00,149.5,149.5,149.07,149.29,7415.0,149.5,149.5,149.07,149.29,7415.0
2018-09-18 10:30:00,149.4,149.41,149.0,149.06,10189.0,149.4,149.41,149.0,149.06,10189.0
2018-09-18 10:35:00,149.11,149.25,149.02,149.09,12407.0,149.11,149.25,149.02,149.09,12407.0
2018-09-18 10:40:00,149.14,149.75,148.89,149.66,18460.0,149.14,149.75,148.89,149.66,18460.0
2018-09-18 10:45:00,149.72,149.87,149.55,149.64,5388.0,149.72,149.87,149.55,149.64,5388.0
2018-09-18 10:50:00,149.62,149.88,149.57,149.63,8230.0,149.62,149.88,149.57,149.63,8230.0
2018-09-18 10:55:00,149.69,150.11,149.69,149.94,26075.0,149.69,150.11,149.69,149.94,26075.0
2018-09-18 11:00:00,150.02,150.12,149.73,149.97,44008.0,150.02,150.12,149.73,149.97,44008.0
2018-09-18 11:05:00,149.91,150.45,149.91,150.09,28932.0,149.91,150.45,149.91,150.09,28932.0
2018-09-18 11:10:00,150.09,150.16,149.83,149.97,11864.0,150.09,150.16,149.83,149.97,11864.0
2018-09-18 11:15:00,149.92,150.15,149.88,149.91,8833.0,149.92,150.15,149.88,149.91,8833.0
2018-09-18 11:20:00,149.98,150.51,149.98,150.46,9329.0,149.98,150.51,149.98,150.46,9329.0
2018-09-18 11:25:00,150.47,150.54,150.33,150.43,8107.0,150.47,150.54,150.33,150.43,8107.0
2018-09-18 11:30:00,150.5,150.5,150.19,150.44,5935.0,150.5,150.5,150.19,150.44,5935.0
2018-09-18 11:35:00,150.48,150.52,150.17,150.25,5692.0,150.48,150.52,150.17,150.25,5692.0
2018-09-18 11:40:00,150.3,150.38,149.93,150.19,12445.0,150.3,150.38,149.93,150.19,12445.0
2018-09-18 11:45:00,150.16,150.28,149.9,150.06,12799.0,150.16,150.28,149.9,150.06,12799.0
2018-09-18 11:50:00,150.01,150.01,149.66,149.73,4983.0,150.01,150.01,149.66,149.73,4983.0
2018-09-18 11:55:00,149.79,149.99,149.64,149.87,11643.0,149.79,149.99,149.64,149.87,11643.0
2018-09-18 12:00:00,149.81,150.17,149.81,149.9,6518.0,149.81,150.17,149.81,149.9,6518.0
2018-09-18 12:05:00,149.94,150.05,149.61,149.67,7711.0,149.94,150.05,149.61,149.67,7711.0
2018-09-18 12:10:00,149.67,149.74,149.57,149.73,6408.0,149.67,149.74,149.57,149.73,6408.0
2018-09-18 12:15:00,149.69,149.69,149.27,149.28,8318.0,149.69,149.69,149.27,149.28,8318.0
2018-09-18 12:20:00,149.33,149.47,149.29,149.34,4437.0,149.33,149.47,149.29,149.34,4437.0
2018-09-18 12:25:00,149.33,149.38,149.28,149.34,4047.0,149.33,149.38,149.28,149.34,4047.0
2018-09-18 12:30:00,149.31,149.43,149.3,149.3,2644.0,149.31,149.43,149.3,149.3,2644.0
2018-09-18 12:35:00,149.37,149.52,149.3,149.47,6215.0,149.37,149.52,149.3,149.47,6215.0
2018-09-18 12:40:00,149.47,149.49,149.13,149.21,7468.0,149.47,149.49,149.13,149.21,7468.0
2018-09-18 12:45:00,149.24,149.26,149.05,149.18,3999.0,149.24,149.26,149.05,149.18,3999.0
2018-09-18 12:50:00,149.16,149.25,149.14,149.21,4200.0,149.16,149.25,149.14,149.21,4200.0
2018-09-18 12:55:00,149.21,149.36,149.2,149.3,3925.0,149.21,149.36,149.2,149.3,3925.0
2018-09-18 13:00:00,149.3,149.49,149.3,149.36,3900.0,149.3,149.49,149.3,149.36,3900.0
2018-09-18 13:05:00,149.37,149.6,149.37,149.6,8591.0,149.37,149.6,149.37,149.6,8591.0
2018-09-18 13:10:00,149.56,149.66,149.5,149.63,5690.0,149.56,149.66,149.5,149.63,5690.0
2018-09-18 13:15:00,149.64,149.69,149.49,149.57,7394.0,149.64,149.69,149.49,149.57,7394.0
2018-09-18 13:20:00,149.56,149.58,149.43,149.51,3790.0,149.56,149.58,149.43,149.51,3790.0
2018-09-18 13:25:00,149.53,149.57,149.34,149.44,15565.0,149.53,149.57,149.34,149.44,15565.0
2018-09-18 13:30:00,149.49,149.49,149.13,149.22,7777.0,149.49,149.49,149.13,149.22,7777.0
2018-09-18 13:35:00,149.18,149.39,149.07,149.33,5164.0,149.18,149.39,149.07,149.33,5164.0
2018-09-18 13:40:00,149.3,149.4,149.22,149.34,10434.0,149.3,149.4,149.22,149.34,10434.0
2018-09-18 13:45:00,149.34,149.48,149.32,149.48,4105.0,149.34,149.48,149.32,149.48,4105.0
2018-09-18 13:50:00,149.44,149.58,149.38,149.48,6248.0,149.44,149.58,149.38,149.48,6248.0
2018-09-18 13:55:00,149.54,149.61,149.46,149.53,4937.0,149.54,149.61,149.46,149.53,4937.0
2018-09-18 14:00:00,149.5,149.8,149.48,149.77,6253.0,149.5,149.8,149.48,149.77,6253.0
2018-09-18 14:05:00,149.73,149.75,149.58,149.64,14196.0,149.73,149.75,149.58,149.64,14196.0
2018-09-18 14:10:00,149.71,149.71,149.63,149.65,3242.0,149.71,149.71,149.63,149.65,3242.0
2018-09-18 14:15:00,149.64,149.66,149.52,149.63,4062.0,149.64,149.66,149.52,149.63,4062.0
2018-09-18 14:20:00,149.62,149.75,149.53,149.75,16394.0,149.62,149.75,149.53,149.75,16394.0
2018-09-18 14:25:00,149.77,149.86,149.77,149.82,7817.0,149.77,149.86,149.77,149.82,7817.0
2018-09-18 14:30:00,149.84,149.84,149.62,149.62,5905.0,149.84,149.84,149.62,149.62,5905.0
2018-09-18 14:35:00,149.69,149.79,149.55,149.57,5000.0,149.69,149.79,149.55,149.57,5000.0
2018-09-18 14:40:00,149.57,149.62,149.52,149.52,4415.0,149.57,149.62,149.52,149.52,4415.0
2018-09-18 14:45:00,149.52,149.65,149.45,149.55,3400.0,149.52,149.65,149.45,149.55,3400.0
2018-09-18 14:50:00,149.51,149.61,149.49,149.54,3435.0,149.51,149.61,149.49,149.54,3435.0
2018-09-18 14:55:00,149.53,149.53,149.28,149.42,7114.0,149.53,149.53,149.28,149.42,7114.0
2018-09-18 15:00:00,149.37,149.51,149.35,149.48,4387.0,149.37,149.51,149.35,149.48,4387.0
2018-09-18 15:05:00,149.48,149.48,149.27,149.35,6696.0,149.48,149.48,149.27,149.35,6696.0
2018-09-18 15:10:00,149.35,149.35,149.17,149.28,7166.0,149.35,149.35,149.17,149.28,7166.0
2018-09-18 15:15:00,149.25,149.26,149.08,149.16,10223.0,149.25,149.26,149.08,149.16,10223.0
2018-09-18 15:20:00,149.15,149.3,149.15,149.24,8820.0,149.15,149.3,149.15,149.24,8820.0
2018-09-18 15:25:00,149.23,149.29,149.2,149.22,11188.0,149.23,149.29,149.2,149.22,11188.0
2018-09-18 15:30:00,149.24,149.26,149.1,149.1,7934.0,149.24,149.26,149.1,149.1,7934.0
2018-09-18 15:35:00,149.1,149.13,149.06,149.1,9099.0,149.1,149.13,149.06,149.1,9099.0
2018-09-18 15:40:00,149.12,149.16,149.06,149.1,14347.0,149.12,149.16,149.06,149.1,14347.0
2018-09-18 15:45:00,149.09,149.09,148.92,148.93,25855.0,149.09,149.09,148.92,148.93,25855.0
2018-09-18 15:50:00,148.91,148.91,148.67,148.72,29769.0,148.91,148.91,148.67,148.72,29769.0
2018-09-18 15:55:00,148.73,148.85,148.65,148.79,58059.0,148.73,148.85,148.65,148.79,58059.0
2018-09-19 09:30:00,148.32,148.98,148.02,148.19,29245.0,148.32,148.98,148.02,148.19,29245.0
2018-09-19 09:35:00,148.18,148.18,147.07,147.19,7358.0,148.18,148.18,147.07,147.19,7358.0
2018-09-19 09:40:00,147.17,147.61,146.91,147.39,21105.0,147.17,147.61,146.91,147.39,21105.0
2018-09-19 09:45:00,147.44,147.85,147.25,147.54,7619.0,147.44,147.85,147.25,147.54,7619.0
2018-09-19 09:50:00,147.43,147.75,147.36,147.67,5400.0,147.43,147.75,147.36,147.67,5400.0
2018-09-19 09:55:00,147.48,147.63,147.36,147.53,7289.0,147.48,147.63,147.36,147.53,7289.0
2018-09-19 10:00:00,147.58,147.93,147.58,147.78,9908.0,147.58,147.93,147.58,147.78,9908.0
2018-09-19 10:05:00,147.78,147.81,147.04,147.12,14126.0,147.78,147.81,147.04,147.12,14126.0
2018-09-19 10:10:00,147.1,147.13,146.51,146.62,9678.0,147.1,147.13,146.51,146.62,9678.0
2018-09-19 10:15:00,146.56,146.68,146.16,146.18,14612.0,146.56,146.68,146.16,146.18,14612.0
2018-09-19 10:20:00,146.15,146.67,145.9,146.57,15758.0,146.15,146.67,145.9,146.57,15758.0
2018-09-19 10:25:00,146.61,146.74,146.41,146.46,5700.0,146.61,146.74,146.41,146.46,5700.0
2018-09-19 10:30:00,146.52,146.73,146.41,146.73,5008.0,146.52,146.73,146.41,146.73,5008.0
2018-09-19 10:35:00,146.72,146.83,146.34,146.47,4478.0,146.72,146.83,146.34,146.47,4478.0
2018-09-19 10:40:00,146.5,146.59,146.35,146.37,3371.0,146.5,146.59,146.35,146.37,3371.0
2018-09-19 10:45:00,146.5,146.55,146.3,146.47,9959.0,146.5,146.55,146.3,146.47,9959.0
2018-09-19 10:50:00,146.47,146.54,146.24,146.42,18161.0,146.47,146.54,146.24,146.42,18161.0
2018-09-19 10:55:00,146.36,146.53,146.2,146.51,6194.0,146.36,146.53,146.2,146.51,6194.0
2018-09-19 11:00:00,146.42,146.86,146.4,146.85,3608.0,146.42,146.86,146.4,146.85,3608.0
2018-09-19 11:05:00,146.9,147.37,146.9,147.37,9493.0,146.9,147.37,146.9,147.37,9493.0
2018-09-19 11:10:00,147.27,147.54,147.17,147.33,2100.0,147.27,147.54,147.17,147.33,2100.0
2018-09-19 11:15:00,147.25,147.63,147.17,147.32,2110.0,147.25,147.63,147.17,147.32,2110.0
2018-09-19 11:20:00,147.35,147.55,147.2,147.32,1981.0,147.35,147.55,147.2,147.32,1981.0
2018-09-19 11:25:00,147.31,147.41,147.16,147.18,3741.0,147.31,147.41,147.16,147.18,3741.0
2018-09-19 11:30:00,147.32,147.36,147.09,147.36,2822.0,147.32,147.36,147.09,147.36,2822.0
2018-09-19 11:35:00,147.43,147.43,147.2,147.41,2700.0,147.43,147.43,147.2,147.41,2700.0
2018-09-19 11:40:00,147.45,147.45,147.12,147.26,3295.0,147.45,147.45,147.12,147.26,3295.0
2018-09-19 11:45:00,147.21,147.28,147.06,147.06,9410.0,147.21,147.28,147.06,147.06,9410.0
2018-09-19 11:50:00,147.09,147.51,147.09,147.3,6900.0,147.09,147.51,147.09,147.3,6900.0
2018-09-19 11:55:00,147.24,147.49,147.13,147.31,6085.0,147.24,147.49,147.13,147.31,6085.0
2018-09-19 12:00:00,147.34,147.34,147.09,147.11,1600.0,147.34,147.34,147.09,147.11,1600.0
2018-09-19 12:05:00,147.05,147.09,146.92,147.03,3134.0,147.05,147.09,146.92,147.03,3134.0
2018-09-19 12:10:00,147.0,147.0,146.51,146.61,7276.0,147.0,147.0,146.51,146.61,7276.0
2018-09-19 12:15:00,146.61,146.68,146.28,146.45,7149.0,146.61,146.68,146.28,146.45,7149.0
2018-09-19 12:20:00,146.59,146.65,146.37,146.56,3029.0,146.59,146.65,146.37,146.56,3029.0
2018-09-19 12:25:00,146.65,146.86,146.54,146.62,22022.0,146.65,146.86,146.54,146.62,22022.0
2018-09-19 12:30:00,146.61,146.86,146.6,146.69,3800.0,146.61,146.86,146.6,146.69,3800.0
2018-09-19 12:35:00,146.74,146.74,146.38,146.54,8994.0,146.74,146.74,146.38,146.54,8994.0
2018-09-19 12:40:00,146.52,146.68,146.5,146.67,5651.0,146.52,146.68,146.5,146.67,5651.0
2018-09-19 12:45:00,146.62,146.73,146.59,146.68,2157.0,146.62,146.73,146.59,146.68,2157.0
2018-09-19 12:50:00,146.73,146.81,146.71,146.81,1818.0,146.73,146.81,146.71,146.81,1818.0
2018-09-19 12:55:00,146.85,146.85,146.66,146.78,8754.0,146.85,146.85,146.66,146.78,8754.0
2018-09-19 13:00:00,146.75,146.75,146.46,146.52,3005.0,146.75,146.75,146.46,146.52,3005.0
2018-09-19 13:05:00,146.47,146.74,146.46,146.69,12335.0,146.47,146.74,146.46,146.69,12335.0
2018-09-19 13:10:00,146.68,146.87,146.68,146.79,6927.0,146.68,146.87,146.68,146.79,6927.0
2018-09-19 13:15:00,146.84,147.0,146.84,146.89,6953.0,146.84,147.0,146.84,146.89,6953.0
2018-09-19 13:20:00,146.87,146.91,146.76,146.86,3519.0,146.87,146.91,146.76,146.86,3519.0
2018-09-19 13:25:00,146.82,147.02,146.82,147.0,10761.0,146.82,147.02,146.82,147.0,10761.0
2018-09-19 13:30:00,146.95,147.12,146.92,147.0,6587.0,146.95,147.12,146.92,147.0,6587.0
2018-09-19 13:35:00,147.0,147.28,147.0,147.23,2600.0,147.0,147.28,147.0,147.23,2600.0
2018-09-19 13:40:00,147.22,147.38,147.22,147.38,3700.0,147.22,147.38,147.22,147.38,3700.0
2018-09-19 13:45:00,147.37,147.49,147.29,147.48,8217.0,147.37,147.49,147.29,147.48,8217.0
2018-09-19 13:50:00,147.48,147.57,147.41,147.46,6497.0,147.48,147.57,147.41,147.46,6497.0
2018-09-19 13:55:00,147.46,147.54,147.32,147.39,11497.0,147.46,147.54,147.32,147.39,11497.0
2018-09-19 14:00:00,147.43,147.44,147.32,147.36,4075.0,147.43,147.44,147.32,147.36,4075.0
2018-09-19 14:05:00,147.4,147.45,147.31,147.42,6134.0,147.4,147.45,147.31,147.42,6134.0
2018-09-19 14:10:00,147.36,147.51,147.32,147.48,5455.0,147.36,147.51,147.32,147.48,5455.0
2018-09-19 14:15:00,147.45,147.51,147.34,147.35,9946.0,147.45,147.51,147.34,147.35,9946.0
2018-09-19 14:20:00,147.43,147.57,147.43,147.57,1700.0,147.43,147.57,147.43,147.57,1700.0
2018-09-19 14:25:00,147.57,147.57,147.48,147.5,10581.0,147.57,147.57,147.48,147.5,10581.0
2018-09-19 14:30:00,147.53,147.55,147.42,147.45,3482.0,147.53,147.55,147.42,147.45,3482.0
2018-09-19 14:35:00,147.47,147.64,147.47,147.58,9168.0,147.47,147.64,147.47,147.58,9168.0
2018-09-19 14:40:00,147.6,147.63,147.55,147.58,4200.0,147.6,147.63,147.55,147.58,4200.0
2018-09-19 14:45:00,147.56,147.86,147.55,147.86,18822.0,147.56,147.86,147.55,147.86,18822.0
2018-09-19 14:50:00,147.86,147.9,147.73,147.8,7229.0,147.86,147.9,147.73,147.8,7229.0
2018-09-19 14:55:00,147.8,147.82,147.7,147.78,25256.0,147.8,147.82,147.7,147.78,25256.0
2018-09-19 15:00:00,147.76,147.8,147.75,147.79,20700.0,147.76,147.8,147.75,147.79,20700.0
2018-09-19 15:05:00,147.75,147.92,147.73,147.85,25356.0,147.75,147.92,147.73,147.85,25356.0
2018-09-19 15:10:00,147.86,147.88,147.75,147.83,3618.0,147.86,147.88,147.75,147.83,3618.0
2018-09-19 15:15:00,147.82,148.04,147.82,148.03,6812.0,147.82,148.04,147.82,148.03,6812.0
2018-09-19 15:20:00,148.02,148.28,147.96,148.23,13482.0,148.02,148.28,147.96,148.23,13482.0
2018-09-19 15:25:00,148.24,148.33,148.21,148.33,14144.0,148.24,148.33,148.21,148.33,14144.0
2018-09-19 15:30:00,148.33,148.47,148.31,148.36,21763.0,148.33,148.47,148.31,148.36,21763.0
2018-09-19 15:35:00,148.36,148.44,148.32,148.36,14748.0,148.36,148.44,148.32,148.36,14748.0
2018-09-19 15:40:00,148.34,148.54,148.33,148.49,18688.0,148.34,148.54,148.33,148.49,18688.0
2018-09-19 15:45:00,148.48,148.5,148.39,148.45,19093.0,148.48,148.5,148.39,148.45,19093.0
2018-09-19 15:50:00,148.4,148.47,148.22,148.39,45261.0,148.4,148.47,148.22,148.39,45261.0
2018-09-19 15:55:00,148.39,148.43,148.37,148.4,85991.0,148.39,148.43,148.37,148.4,85991.0
2018-09-20 09:30:00,149.77,150.25,148.96,149.75,70325.0,149.77,150.25,148.96,149.75,70325.0
2018-09-20 09:35:00,149.64,150.67,149.63,150.25,37958.0,149.64,150.67,149.63,150.25,37958.0
2018-09-20 09:40:00,150.48,151.86,150.38,151.46,26075.0,150.48,151.86,150.38,151.46,26075.0
2018-09-20 09:45:00,151.52,151.93,151.05,151.83,26411.0,151.52,151.93,151.05,151.83,26411.0
2018-09-20 09:50:00,151.84,152.4,151.77,152.34,57449.0,151.84,152.4,151.77,152.34,57449.0
2018-09-20 09:55:00,152.32,152.64,152.14,152.51,23373.0,152.32,152.64,152.14,152.51,23373.0
2018-09-20 10:00:00,152.5,152.89,152.5,152.73,49285.0,152.5,152.89,152.5,152.73,49285.0
2018-09-20 10:05:00,152.64,152.68,152.2,152.59,61820.0,152.64,152.68,152.2,152.59,61820.0
2018-09-20 10:10:00,152.62,152.62,152.01,152.34,30934.0,152.62,152.62,152.01,152.34,30934.0
2018-09-20 10:15:00,152.44,152.63,152.23,152.6,30844.0,152.44,152.63,152.23,152.6,30844.0
2018-09-20 10:20:00,152.6,152.8,152.39,152.52,21396.0,152.6,152.8,152.39,152.52,21396.0
2018-09-20 10:25:00,152.52,152.56,152.07,152.19,22178.0,152.52,152.56,152.07,152.19,22178.0
2018-09-20 10:30:00,152.19,152.67,152.19,152.52,28835.0,152.19,152.67,152.19,152.52,28835.0
2018-09-20 10:35:00,152.54,152.8,152.29,152.8,32960.0,152.54,152.8,152.29,152.8,32960.0
2018-09-20 10:40:00,152.77,152.88,152.65,152.79,13323.0,152.77,152.88,152.65,152.79,13323.0
2018-09-20 10:45:00,152.7,153.12,152.56,152.99,55669.0,152.7,153.12,152.56,152.99,55669.0
2018-09-20 10:50:00,153.01,153.17,152.85,152.86,70544.0,153.01,153.17,152.85,152.86,70544.0
2018-09-20 10:55:00,152.85,153.01,152.63,152.92,34488.0,152.85,153.01,152.63,152.92,34488.0
2018-09-20 11:00:00,152.94,153.01,152.63,152.79,39688.0,152.94,153.01,152.63,152.79,39688.0
2018-09-20 11:05:00,152.8,153.03,152.73,153.03,31027.0,152.8,153.03,152.73,153.03,31027.0
2018-09-20 11:10:00,152.94,153.03,152.76,152.8,31743.0,152.94,153.03,152.76,152.8,31743.0
2018-09-20 11:15:00,152.81,152.89,152.71,152.82,13457.0,152.81,152.89,152.71,152.82,13457.0
2018-09-20 11:20:00,152.83,153.15,152.82,152.99,78446.0,152.83,153.15,152.82,152.99,78446.0
2018-09-20 11:25:00,152.98,153.04,152.79,152.86,23329.0,152.98,153.04,152.79,152.86,23329.0
2018-09-20 11:30:00,152.89,153.21,152.8,153.0,16757.0,152.89,153.21,152.8,153.0,16757.0
2018-09-20 11:35:00,153.0,153.25,152.98,153.14,9872.0,153.0,153.25,152.98,153.14,9872.0
2018-09-20 11:40:00,153.14,153.27,153.1,153.13,8422.0,153.14,153.27,153.1,153.13,8422.0
2018-09-20 11:45:00,153.17,153.34,152.99,153.3,28978.0,153.17,153.34,152.99,153.3,28978.0
2018-09-20 11:50:00,153.3,153.37,153.25,153.27,27730.0,153.3,153.37,153.25,153.27,27730.0
2018-09-20 11:55:00,153.28,153.42,153.25,153.35,37867.0,153.28,153.42,153.25,153.35,37867.0
2018-09-20 12:00:00,153.38,153.38,152.95,153.04,21114.0,153.38,153.38,152.95,153.04,21114.0
2018-09-20 12:05:00,153.06,153.19,153.0,153.14,15593.0,153.06,153.19,153.0,153.14,15593.0
2018-09-20 12:10:00,153.14,153.14,152.98,153.04,18261.0,153.14,153.14,152.98,153.04,18261.0
2018-09-20 12:15:00,153.02,153.26,152.98,153.1,37310.0,153.02,153.26,152.98,153.1,37310.0
2018-09-20 12:20:00,153.11,153.44,153.05,153.33,15184.0,153.11,153.44,153.05,153.33,15184.0
2018-09-20 12:25:00,153.36,153.49,153.35,153.41,11112.0,153.36,153.49,153.35,153.41,11112.0
2018-09-20 12:30:00,153.42,153.45,153.35,153.38,10436.0,153.42,153.45,153.35,153.38,10436.0
2018-09-20 12:35:00,153.38,153.55,153.35,153.51,9301.0,153.38,153.55,153.35,153.51,9301.0
2018-09-20 12:40:00,153.49,153.49,153.18,153.21,6099.0,153.49,153.49,153.18,153.21,6099.0
2018-09-20 12:45:00,153.27,153.43,153.12,153.43,9947.0,153.27,153.43,153.12,153.43,9947.0
2018-09-20 12:50:00,153.47,153.48,153.33,153.47,11377.0,153.47,153.48,153.33,153.47,11377.0
2018-09-20 12:55:00,153.45,153.64,153.41,153.5,15564.0,153.45,153.64,153.41,153.5,15564.0
2018-09-20 13:00:00,153.43,153.61,153.41,153.61,10109.0,153.43,153.61,153.41,153.61,10109.0
2018-09-20 13:05:00,153.61,153.71,153.58,153.69,29580.0,153.61,153.71,153.58,153.69,29580.0
2018-09-20 13:10:00,153.65,153.75,153.6,153.61,37535.0,153.65,153.75,153.6,153.61,37535.0
2018-09-20 13:15:00,153.61,153.63,153.43,153.54,45815.0,153.61,153.63,153.43,153.54,45815.0
2018-09-20 13:20:00,153.5,153.51,153.31,153.48,17604.0,153.5,153.51,153.31,153.48,17604.0
2018-09-20 13:25:00,153.51,153.6,153.44,153.52,16159.0,153.51,153.6,153.44,153.52,16159.0
2018-09-20 13:30:00,153.5,153.69,153.46,153.65,13039.0,153.5,153.69,153.46,153.65,13039.0
2018-09-20 13:35:00,153.63,153.63,153.51,153.58,7261.0,153.63,153.63,153.51,153.58,7261.0
2018-09-20 13:40:00,153.58,153.62,153.52,153.62,4817.0,153.58,153.62,153.52,153.62,4817.0
2018-09-20 13:45:00,153.56,153.59,153.3,153.59,12932.0,153.56,153.59,153.3,153.59,12932.0
2018-09-20 13:50:00,153.53,153.56,153.43,153.54,11163.0,153.53,153.56,153.43,153.54,11163.0
2018-09-20 13:55:00,153.56,153.72,153.52,153.65,11120.0,153.56,153.72,153.52,153.65,11120.0
2018-09-20 14:00:00,153.63,153.69,153.6,153.65,9632.0,153.63,153.69,153.6,153.65,9632.0
2018-09-20 14:05:00,153.65,153.71,153.58,153.68,8842.0,153.65,153.71,153.58,153.68,8842.0
2018-09-20 14:10:00,153.69,153.72,153.54,153.54,9009.0,153.69,153.72,153.54,153.54,9009.0
2018-09-20 14:15:00,153.56,153.58,153.31,153.58,28620.0,153.56,153.58,153.31,153.58,28620.0
2018-09-20 14:20:00,153.58,153.63,153.45,153.58,18325.0,153.58,153.63,153.45,153.58,18325.0
2018-09-20 14:25:00,153.57,153.75,153.57,153.75,16604.0,153.57,153.75,153.57,153.75,16604.0
2018-09-20 14:30:00,153.76,153.76,153.57,153.64,14095.0,153.76,153.76,153.57,153.64,14095.0
2018-09-20 14:35:00,153.63,153.75,153.61,153.67,13960.0,153.63,153.75,153.61,153.67,13960.0
2018-09-20 14:40:00,153.68,153.69,153.49,153.58,20239.0,153.68,153.69,153.49,153.58,20239.0
2018-09-20 14:45:00,153.62,153.62,153.49,153.51,9744.0,153.62,153.62,153.49,153.51,9744.0
2018-09-20 14:50:00,153.51,153.61,153.5,153.52,10840.0,153.51,153.61,153.5,153.52,10840.0
2018-09-20 14:55:00,153.53,153.64,153.5,153.64,19317.0,153.53,153.64,153.5,153.64,19317.0
2018-09-20 15:00:00,153.62,153.76,153.59,153.74,14970.0,153.62,153.76,153.59,153.74,14970.0
2018-09-20 15:05:00,153.76,153.76,153.64,153.74,11878.0,153.76,153.76,153.64,153.74,11878.0
2018-09-20 15:10:00,153.75,153.85,153.71,153.84,7739.0,153.75,153.85,153.71,153.84,7739.0
2018-09-20 15:15:00,153.83,153.94,153.64,153.65,12873.0,153.83,153.94,153.64,153.65,12873.0
2018-09-20 15:20:00,153.64,153.66,153.49,153.5,33403.0,153.64,153.66,153.49,153.5,33403.0
2018-09-20 15:25:00,153.47,153.6,153.38,153.52,34089.0,153.47,153.6,153.38,153.52,34089.0
2018-09-20 15:30:00,153.53,153.61,153.43,153.55,36157.0,153.53,153.61,153.43,153.55,36157.0
2018-09-20 15:35:00,153.54,153.55,153.4,153.48,34181.0,153.54,153.55,153.4,153.48,34181.0
2018-09-20 15:40:00,153.48,153.48,153.36,153.42,35462.0,153.48,153.48,153.36,153.42,35462.0
2018-09-20 15:45:00,153.41,153.47,153.33,153.41,55338.0,153.41,153.47,153.33,153.41,55338.0
2018-09-20 15:50:00,153.39,153.4,153.18,153.25,111230.0,153.39,153.4,153.18,153.25,111230.0
2018-09-20 15:55:00,153.24,153.25,153.15,153.22,172052.0,153.24,153.25,153.15,153.22,172052.0
2018-09-21 09:30:00,153.46,153.86,152.42,152.67,354317.0,153.46,153.86,152.42,152.67,354317.0
2018-09-21 09:35:00,152.54,153.23,152.21,153.22,19666.0,152.54,153.23,152.21,153.22,19666.0
2018-09-21 09:40:00,153.38,153.57,153.08,153.08,14401.0,153.38,153.57,153.08,153.08,14401.0
2018-09-21 09:45:00,153.16,153.7,152.95,153.54,10627.0,153.16,153.7,152.95,153.54,10627.0
2018-09-21 09:50:00,153.48,154.23,153.48,154.06,32098.0,153.48,154.23,153.48,154.06,32098.0
2018-09-21 09:55:00,154.11,154.59,154.11,154.48,14479.0,154.11,154.59,154.11,154.48,14479.0
2018-09-21 10:00:00,154.5,154.56,154.01,154.08,20989.0,154.5,154.56,154.01,154.08,20989.0
2018-09-21 10:05:00,154.08,154.34,154.0,154.15,13456.0,154.08,154.34,154.0,154.15,13456.0
2018-09-21 10:10:00,154.05,154.15,153.73,154.04,12413.0,154.05,154.15,153.73,154.04,12413.0
2018-09-21 10:15:00,154.03,154.09,153.86,153.99,54310.0,154.03,154.09,153.86,153.99,54310.0
2018-09-21 10:20:00,154.04,154.11,153.33,153.47,14891.0,154.04,154.11,153.33,153.47,14891.0
2018-09-21 10:25:00,153.44,153.44,153.09,153.38,16711.0,153.44,153.44,153.09,153.38,16711.0
2018-09-21 10:30:00,153.28,153.29,152.94,152.94,15980.0,153.28,153.29,152.94,152.94,15980.0
2018-09-21 10:35:00,153.0,153.18,152.9,153.0,19398.0,153.0,153.18,152.9,153.0,19398.0
2018-09-21 10:40:00,153.05,153.26,153.01,153.13,15508.0,153.05,153.26,153.01,153.13,15508.0
2018-09-21 10:45:00,153.09,153.17,152.93,152.98,21406.0,153.09,153.17,152.93,152.98,21406.0
2018-09-21 10:50:00,152.97,153.01,152.72,152.86,15217.0,152.97,153.01,152.72,152.86,15217.0
2018-09-21 10:55:00,152.9,153.02,152.83,152.97,10491.0,152.9,153.02,152.83,152.97,10491.0
2018-09-21 11:00:00,152.96,152.96,152.71,152.89,9000.0,152.96,152.96,152.71,152.89,9000.0
2018-09-21 11:05:00,152.88,153.07,152.78,153.01,10084.0,152.88,153.07,152.78,153.01,10084.0
2018-09-21 11:10:00,153.02,153.08,152.72,152.77,31820.0,153.02,153.08,152.72,152.77,31820.0
2018-09-21 11:15:00,152.71,152.83,152.47,152.52,24821.0,152.71,152.83,152.47,152.52,24821.0
2018-09-21 11:20:00,152.52,152.66,152.5,152.66,6031.0,152.52,152.66,152.5,152.66,6031.0
2018-09-21 11:25:00,152.7,152.7,152.47,152.57,6441.0,152.7,152.7,152.47,152.57,6441.0
2018-09-21 11:30:00,152.6,152.69,152.41,152.58,5740.0,152.6,152.69,152.41,152.58,5740.0
2018-09-21 11:35:00,152.52,152.58,152.43,152.43,6398.0,152.52,152.58,152.43,152.43,6398.0
2018-09-21 11:40:00,152.41,152.41,152.08,152.08,5897.0,152.41,152.41,152.08,152.08,5897.0
2018-09-21 11:45:00,152.08,152.29,152.04,152.26,6900.0,152.08,152.29,152.04,152.26,6900.0
2018-09-21 11:50:00,152.16,152.18,151.95,152.1,7575.0,152.16,152.18,151.95,152.1,7575.0
2018-09-21 11:55:00,152.12,152.3,152.07,152.23,9316.0,152.12,152.3,152.07,152.23,9316.0
2018-09-21 12:00:00,152.23,152.27,152.16,152.25,5140.0,152.23,152.27,152.16,152.25,5140.0
2018-09-21 12:05:00,152.3,152.83,152.29,152.83,7872.0,152.3,152.83,152.29,152.83,7872.0
2018-09-21 12:10:00,152.85,152.95,152.71,152.71,5284.0,152.85,152.95,152.71,152.71,5284.0
2018-09-21 12:15:00,152.74,152.83,152.66,152.82,5090.0,152.74,152.83,152.66,152.82,5090.0
2018-09-21 12:20:00,152.84,152.85,152.7,152.82,4856.0,152.84,152.85,152.7,152.82,4856.0
2018-09-21 12:25:00,152.78,152.95,152.66,152.69,10931.0,152.78,152.95,152.66,152.69,10931.0
2018-09-21 12:30:00,152.64,152.66,152.34,152.44,8528.0,152.64,152.66,152.34,152.44,8528.0
2018-09-21 12:35:00,152.49,152.65,152.45,152.65,5066.0,152.49,152.65,152.45,152.65,5066.0
2018-09-21 12:40:00,152.59,152.71,152.47,152.55,5766.0,152.59,152.71,152.47,152.55,5766.0
2018-09-21 12:45:00,152.58,152.84,152.57,152.73,5339.0,152.58,152.84,152.57,152.73,5339.0
2018-09-21 12:50:00,152.73,152.81,152.64,152.8,6900.0,152.73,152.81,152.64,152.8,6900.0
2018-09-21 12:55:00,152.77,152.78,152.6,152.64,3320.0,152.77,152.78,152.6,152.64,3320.0
2018-09-21 13:00:00,152.64,152.72,152.53,152.55,7706.0,152.64,152.72,152.53,152.55,7706.0
2018-09-21 13:05:00,152.55,152.6,152.43,152.54,6442.0,152.55,152.6,152.43,152.54,6442.0
2018-09-21 13:10:00,152.58,152.6,152.48,152.49,5492.0,152.58,152.6,152.48,152.49,5492.0
2018-09-21 13:15:00,152.51,152.68,152.45,152.68,8654.0,152.51,152.68,152.45,152.68,8654.0
2018-09-21 13:20:00,152.64,152.78,152.58,152.73,13717.0,152.64,152.78,152.58,152.73,13717.0
2018-09-21 13:25:00,152.73,152.75,152.63,152.74,11725.0,152.73,152.75,152.63,152.74,11725.0
2018-09-21 13:30:00,152.74,152.97,152.74,152.87,13700.0,152.74,152.97,152.74,152.87,13700.0
2018-09-21 13:35:00,152.87,152.87,152.46,152.59,7030.0,152.87,152.87,152.46,152.59,7030.0
2018-09-21 13:40:00,152.58,152.63,152.52,152.63,8809.0,152.58,152.63,152.52,152.63,8809.0
2018-09-21 13:45:00,152.61,152.61,152.45,152.45,5956.0,152.61,152.61,152.45,152.45,5956.0
2018-09-21 13:50:00,152.44,152.52,152.35,152.45,5143.0,152.44,152.52,152.35,152.45,5143.0
2018-09-21 13:55:00,152.42,152.52,152.35,152.38,5250.0,152.42,152.52,152.35,152.38,5250.0
2018-09-21 14:00:00,152.42,152.42,152.28,152.38,7863.0,152.42,152.42,152.28,152.38,7863.0
2018-09-21 14:05:00,152.33,152.38,151.98,152.12,13006.0,152.33,152.38,151.98,152.12,13006.0
2018-09-21 14:10:00,152.07,152.15,151.67,151.73,8084.0,152.07,152.15,151.67,151.73,8084.0
2018-09-21 14:15:00,151.76,151.87,151.71,151.75,10240.0,151.76,151.87,151.71,151.75,10240.0
2018-09-21 14:20:00,151.74,152.08,151.74,151.93,14125.0,151.74,152.08,151.74,151.93,14125.0
2018-09-21 14:25:00,151.96,152.04,151.87,151.87,7100.0,151.96,152.04,151.87,151.87,7100.0
2018-09-21 14:30:00,151.94,152.0,151.91,151.97,5076.0,151.94,152.0,151.91,151.97,5076.0
2018-09-21 14:35:00,151.97,152.11,151.96,152.07,9713.0,151.97,152.11,151.96,152.07,9713.0
2018-09-21 14:40:00,152.1,152.1,151.91,152.0,9175.0,152.1,152.1,151.91,152.0,9175.0
2018-09-21 14:45:00,151.99,152.04,151.94,151.98,7162.0,151.99,152.04,151.94,151.98,7162.0
2018-09-21 14:50:00,151.99,152.02,151.66,151.71,50111.0,151.99,152.02,151.66,151.71,50111.0
2018-09-21 14:55:00,151.7,151.78,151.63,151.72,7433.0,151.7,151.78,151.63,151.72,7433.0
2018-09-21 15:00:00,151.75,151.79,151.68,151.77,5456.0,151.75,151.79,151.68,151.77,5456.0
2018-09-21 15:05:00,151.81,151.85,151.75,151.78,13203.0,151.81,151.85,151.75,151.78,13203.0
2018-09-21 15:10:00,151.81,151.97,151.8,151.93,15475.0,151.81,151.97,151.8,151.93,15475.0
2018-09-21 15:15:00,151.92,151.93,151.76,151.86,11390.0,151.92,151.93,151.76,151.86,11390.0
2018-09-21 15:20:00,151.88,152.02,151.86,152.02,8507.0,151.88,152.02,151.86,152.02,8507.0
2018-09-21 15:25:00,152.01,152.09,151.96,151.98,6090.0,152.01,152.09,151.96,151.98,6090.0
2018-09-21 15:30:00,151.97,151.98,151.79,151.81,9959.0,151.97,151.98,151.79,151.81,9959.0
2018-09-21 15:35:00,151.81,151.99,151.72,151.91,20477.0,151.81,151.99,151.72,151.91,20477.0
2018-09-21 15:40:00,151.92,151.96,151.76,151.8,18083.0,151.92,151.96,151.76,151.8,18083.0
2018-09-21 15:45:00,151.82,151.91,151.76,151.78,27830.0,151.82,151.91,151.76,151.78,27830.0
2018-09-21 15:50:00,151.77,152.23,151.77,152.22,39645.0,151.77,152.23,151.77,152.22,39645.0
2018-09-21 15:55:00,152.21,152.45,151.79,152.4,187507.0,152.21,152.45,151.79,152.4,187507.0
2018-09-24 09:30:00,150.65,151.37,149.33,149.92,36603.0,150.65,151.37,149.33,149.92,36603.0
2018-09-24 09:35:00,149.91,151.0,149.83,150.95,34893.0,149.91,151.0,149.83,150.95,34893.0
2018-09-24 09:40:00,150.97,151.25,150.58,151.24,11121.0,150.97,151.25,150.58,151.24,11121.0
2018-09-24 09:45:00,151.43,151.53,150.95,150.98,7445.0,151.43,151.53,150.95,150.98,7445.0
2018-09-24 09:50:00,150.97,151.39,150.95,151.31,5664.0,150.97,151.39,150.95,151.31,5664.0
2018-09-24 09:55:00,151.37,151.86,151.37,151.75,7007.0,151.37,151.86,151.37,151.75,7007.0
2018-09-24 10:00:00,151.76,152.08,151.56,152.08,5306.0,151.76,152.08,151.56,152.08,5306.0
2018-09-24 10:05:00,151.98,152.53,151.89,152.47,24717.0,151.98,152.53,151.89,152.47,24717.0
2018-09-24 10:10:00,152.47,152.72,152.41,152.72,5230.0,152.47,152.72,152.41,152.72,5230.0
2018-09-24 10:15:00,152.74,152.74,152.36,152.46,12078.0,152.74,152.74,152.36,152.46,12078.0
2018-09-24 10:20:00,152.49,152.65,152.4,152.47,9647.0,152.49,152.65,152.4,152.47,9647.0
2018-09-24 10:25:00,152.46,152.94,152.39,152.84,13708.0,152.46,152.94,152.39,152.84,13708.0
2018-09-24 10:30:00,152.84,153.4,152.6,153.28,67981.0,152.84,153.4,152.6,153.28,67981.0
2018-09-24 10:35:00,153.34,153.36,152.8,152.94,91246.0,153.34,153.36,152.8,152.94,91246.0
2018-09-24 10:40:00,152.84,152.84,152.52,152.52,17017.0,152.84,152.84,152.52,152.52,17017.0
2018-09-24 10:45:00,152.52,152.68,152.42,152.51,15704.0,152.52,152.68,152.42,152.51,15704.0
2018-09-24 10:50:00,152.59,152.68,152.46,152.53,6438.0,152.59,152.68,152.46,152.53,6438.0
2018-09-24 10:55:00,152.48,152.78,152.4,152.78,7821.0,152.48,152.78,152.4,152.78,7821.0
2018-09-24 11:00:00,152.87,152.94,152.67,152.69,14359.0,152.87,152.94,152.67,152.69,14359.0
2018-09-24 11:05:00,152.8,152.84,152.48,152.56,8973.0,152.8,152.84,152.48,152.56,8973.0
2018-09-24 11:10:00,152.44,152.78,152.41,152.71,20459.0,152.44,152.78,152.41,152.71,20459.0
2018-09-24 11:15:00,152.72,153.28,152.69,153.28,35645.0,152.72,153.28,152.69,153.28,35645.0
2018-09-24 11:20:00,153.36,153.69,153.34,153.5,12750.0,153.36,153.69,153.34,153.5,12750.0
2018-09-24 11:25:00,153.54,153.7,153.06,153.08,9759.0,153.54,153.7,153.06,153.08,9759.0
2018-09-24 11:30:00,153.19,153.28,153.03,153.03,3110.0,153.19,153.28,153.03,153.03,3110.0
2018-09-24 11:35:00,153.12,153.12,152.88,152.97,4651.0,153.12,153.12,152.88,152.97,4651.0
2018-09-24 11:40:00,153.02,153.05,152.82,152.99,11854.0,153.02,153.05,152.82,152.99,11854.0
2018-09-24 11:45:00,152.97,153.08,152.93,153.0,7551.0,152.97,153.08,152.93,153.0,7551.0
2018-09-24 11:50:00,153.01,153.16,152.99,153.12,3546.0,153.01,153.16,152.99,153.12,3546.0
2018-09-24 11:55:00,153.11,153.36,152.96,153.36,19762.0,153.11,153.36,152.96,153.36,19762.0
2018-09-24 12:00:00,153.29,153.3,153.04,153.08,7770.0,153.29,153.3,153.04,153.08,7770.0
2018-09-24 12:05:00,153.12,153.12,152.72,152.9,9336.0,153.12,153.12,152.72,152.9,9336.0
2018-09-24 12:10:00,152.94,153.06,152.83,152.92,6100.0,152.94,153.06,152.83,152.92,6100.0
2018-09-24 12:15:00,152.97,152.97,152.77,152.79,4601.0,152.97,152.97,152.77,152.79,4601.0
2018-09-24 12:20:00,152.8,152.81,152.62,152.67,5968.0,152.8,152.81,152.62,152.67,5968.0
2018-09-24 12:25:00,152.73,152.83,152.69,152.75,48944.0,152.73,152.83,152.69,152.75,48944.0
2018-09-24 12:30:00,152.71,152.71,152.53,152.53,7628.0,152.71,152.71,152.53,152.53,7628.0
2018-09-24 12:35:00,152.56,152.65,152.54,152.6,5399.0,152.56,152.65,152.54,152.6,5399.0
2018-09-24 12:40:00,152.58,152.87,152.48,152.87,14956.0,152.58,152.87,152.48,152.87,14956.0
2018-09-24 12:45:00,152.87,152.94,152.73,152.8,5307.0,152.87,152.94,152.73,152.8,5307.0
2018-09-24 12:50:00,152.85,152.9,152.53,152.56,5003.0,152.85,152.9,152.53,152.56,5003.0
2018-09-24 12:55:00,152.56,152.59,152.43,152.53,7998.0,152.56,152.59,152.43,152.53,7998.0
2018-09-24 13:00:00,152.53,152.62,152.51,152.53,17738.0,152.53,152.62,152.51,152.53,17738.0
2018-09-24 13:05:00,152.56,152.75,152.53,152.74,13044.0,152.56,152.75,152.53,152.74,13044.0
2018-09-24 13:10:00,152.65,152.65,152.54,152.65,9069.0,152.65,152.65,152.54,152.65,9069.0
2018-09-24 13:15:00,152.63,152.87,152.56,152.87,3503.0,152.63,152.87,152.56,152.87,3503.0
2018-09-24 13:20:00,152.86,152.97,152.78,152.88,3522.0,152.86,152.97,152.78,152.88,3522.0
2018-09-24 13:25:00,152.87,152.88,152.69,152.73,3766.0,152.87,152.88,152.69,152.73,3766.0
2018-09-24 13:30:00,152.77,152.87,152.72,152.75,52600.0,152.77,152.87,152.72,152.75,52600.0
2018-09-24 13:35:00,152.76,152.83,152.71,152.83,4382.0,152.76,152.83,152.71,152.83,4382.0
2018-09-24 13:40:00,152.85,153.11,152.82,153.09,140535.0,152.85,153.11,152.82,153.09,140535.0
2018-09-24 13:45:00,153.13,153.27,153.12,153.22,3193.0,153.13,153.27,153.12,153.22,3193.0
2018-09-24 13:50:00,153.18,153.18,152.93,152.96,7610.0,153.18,153.18,152.93,152.96,7610.0
2018-09-24 13:55:00,153.0,153.01,152.9,152.96,1200.0,153.0,153.01,152.9,152.96,1200.0
2018-09-24 14:00:00,153.06,153.07,152.7,152.75,3200.0,153.06,153.07,152.7,152.75,3200.0
2018-09-24 14:05:00,152.75,152.86,152.62,152.71,6431.0,152.75,152.86,152.62,152.71,6431.0
2018-09-24 14:10:00,152.71,152.8,152.67,152.79,4838.0,152.71,152.8,152.67,152.79,4838.0
2018-09-24 14:15:00,152.75,152.76,152.66,152.67,1390.0,152.75,152.76,152.66,152.67,1390.0
2018-09-24 14:20:00,152.62,152.69,152.56,152.6,7334.0,152.62,152.69,152.56,152.6,7334.0
2018-09-24 14:25:00,152.6,152.75,152.6,152.67,2553.0,152.6,152.75,152.6,152.67,2553.0
2018-09-24 14:30:00,152.69,152.81,152.68,152.75,2616.0,152.69,152.81,152.68,152.75,2616.0
2018-09-24 14:35:00,152.78,152.78,152.66,152.73,2800.0,152.78,152.78,152.66,152.73,2800.0
2018-09-24 14:40:00,152.73,152.78,152.66,152.71,5305.0,152.73,152.78,152.66,152.71,5305.0
2018-09-24 14:45:00,152.75,152.84,152.68,152.71,5215.0,152.75,152.84,152.68,152.71,5215.0
2018-09-24 14:50:00,152.71,152.77,152.67,152.76,6721.0,152.71,152.77,152.67,152.76,6721.0
2018-09-24 14:55:00,152.77,152.78,152.66,152.68,4840.0,152.77,152.78,152.66,152.68,4840.0
2018-09-24 15:00:00,152.65,152.8,152.64,152.75,3666.0,152.65,152.8,152.64,152.75,3666.0
2018-09-24 15:05:00,152.78,153.03,152.74,152.94,6753.0,152.78,153.03,152.74,152.94,6753.0
2018-09-24 15:10:00,152.99,153.05,152.95,152.98,4800.0,152.99,153.05,152.95,152.98,4800.0
2018-09-24 15:15:00,152.93,152.97,152.88,152.97,3120.0,152.93,152.97,152.88,152.97,3120.0
2018-09-24 15:20:00,152.96,152.97,152.87,152.93,6780.0,152.96,152.97,152.87,152.93,6780.0
2018-09-24 15:25:00,152.98,153.0,152.85,152.85,5163.0,152.98,153.0,152.85,152.85,5163.0
2018-09-24 15:30:00,152.86,152.93,152.73,152.73,7055.0,152.86,152.93,152.73,152.73,7055.0
2018-09-24 15:35:00,152.74,152.79,152.67,152.7,8023.0,152.74,152.79,152.67,152.7,8023.0
2018-09-24 15:40:00,152.69,152.69,152.64,152.67,6875.0,152.69,152.69,152.64,152.67,6875.0
2018-09-24 15:45:00,152.68,152.77,152.65,152.75,15966.0,152.68,152.77,152.65,152.75,15966.0
2018-09-24 15:50:00,152.76,152.76,152.54,152.61,26312.0,152.76,152.76,152.54,152.61,26312.0
2018-09-24 15:55:00,152.61,152.83,152.6,152.83,79961.0,152.61,152.83,152.6,152.83,79961.0
2018-09-25 09:30:00,153.11,153.75,152.98,153.29,24190.0,153.11,153.75,152.98,153.29,24190.0
2018-09-25 09:35:00,153.23,153.94,153.1,153.94,9051.0,153.23,153.94,153.1,153.94,9051.0
2018-09-25 09:40:00,153.77,154.4,153.69,154.33,27057.0,153.77,154.4,153.69,154.33,27057.0
2018-09-25 09:45:00,154.29,154.65,154.09,154.15,23243.0,154.29,154.65,154.09,154.15,23243.0
2018-09-25 09:50:00,154.22,154.61,154.22,154.59,7367.0,154.22,154.61,154.22,154.59,7367.0
2018-09-25 09:55:00,154.47,154.95,154.43,154.91,24774.0,154.47,154.95,154.43,154.91,24774.0
2018-09-25 10:00:00,154.88,155.55,154.79,154.97,30405.0,154.88,155.55,154.79,154.97,30405.0
2018-09-25 10:05:00,155.0,155.55,154.61,154.85,39718.0,155.0,155.55,154.61,154.85,39718.0
2018-09-25 10:10:00,154.69,155.09,154.59,155.0,14875.0,154.69,155.09,154.59,155.0,14875.0
2018-09-25 10:15:00,154.86,155.07,154.8,154.93,8776.0,154.86,155.07,154.8,154.93,8776.0
2018-09-25 10:20:00,155.0,155.0,154.48,154.58,12059.0,155.0,155.0,154.48,154.58,12059.0
2018-09-25 10:25:00,154.63,154.64,154.23,154.36,6135.0,154.63,154.64,154.23,154.36,6135.0
2018-09-25 10:30:00,154.36,154.5,154.35,154.48,5713.0,154.36,154.5,154.35,154.48,5713.0
2018-09-25 10:35:00,154.45,154.67,154.33,154.65,7640.0,154.45,154.67,154.33,154.65,7640.0
2018-09-25 10:40:00,154.7,154.77,154.67,154.75,7474.0,154.7,154.77,154.67,154.75,7474.0
2018-09-25 10:45:00,154.78,154.78,154.33,154.56,24219.0,154.78,154.78,154.33,154.56,24219.0
2018-09-25 10:50:00,154.5,154.64,154.47,154.54,10542.0,154.5,154.64,154.47,154.54,10542.0
2018-09-25 10:55:00,154.57,154.62,154.19,154.27,14323.0,154.57,154.62,154.19,154.27,14323.0
2018-09-25 11:00:00,154.27,154.59,154.22,154.57,11831.0,154.27,154.59,154.22,154.57,11831.0
2018-09-25 11:05:00,154.6,154.72,154.53,154.54,4970.0,154.6,154.72,154.53,154.54,4970.0
2018-09-25 11:10:00,154.61,154.91,154.59,154.79,11865.0,154.61,154.91,154.59,154.79,11865.0
2018-09-25 11:15:00,154.75,154.93,154.71,154.75,11942.0,154.75,154.93,154.71,154.75,11942.0
2018-09-25 11:20:00,154.74,154.82,154.74,154.75,5320.0,154.74,154.82,154.74,154.75,5320.0
2018-09-25 11:25:00,154.76,155.07,154.7,154.89,11342.0,154.76,155.07,154.7,154.89,11342.0
2018-09-25 11:30:00,154.85,154.96,154.72,154.9,5097.0,154.85,154.96,154.72,154.9,5097.0
2018-09-25 11:35:00,155.0,155.0,154.59,154.77,30237.0,155.0,155.0,154.59,154.77,30237.0
2018-09-25 11:40:00,154.77,155.07,154.77,154.97,4086.0,154.77,155.07,154.77,154.97,4086.0
2018-09-25 11:45:00,154.96,155.03,154.88,154.99,7615.0,154.96,155.03,154.88,154.99,7615.0
2018-09-25 11:50:00,154.94,155.13,154.94,155.09,4460.0,154.94,155.13,154.94,155.09,4460.0
2018-09-25 11:55:00,155.06,155.08,154.89,154.94,6741.0,155.06,155.08,154.89,154.94,6741.0
2018-09-25 12:00:00,154.98,155.03,154.91,155.03,4574.0,154.98,155.03,154.91,155.03,4574.0
2018-09-25 12:05:00,154.97,155.03,154.81,154.83,4154.0,154.97,155.03,154.81,154.83,4154.0
2018-09-25 12:10:00,154.87,154.87,154.76,154.84,5130.0,154.87,154.87,154.76,154.84,5130.0
2018-09-25 12:15:00,154.84,154.85,154.7,154.75,15862.0,154.84,154.85,154.7,154.75,15862.0
2018-09-25 12:20:00,154.79,154.9,154.79,154.85,3154.0,154.79,154.9,154.79,154.85,3154.0
2018-09-25 12:25:00,154.83,154.9,154.8,154.84,3088.0,154.83,154.9,154.8,154.84,3088.0
2018-09-25 12:30:00,154.8,154.82,154.52,154.75,54645.0,154.8,154.82,154.52,154.75,54645.0
2018-09-25 12:35:00,154.75,154.81,154.71,154.78,13300.0,154.75,154.81,154.71,154.78,13300.0
2018-09-25 12:40:00,154.77,154.89,154.71,154.89,17711.0,154.77,154.89,154.71,154.89,17711.0
2018-09-25 12:45:00,154.88,154.95,154.87,154.95,8162.0,154.88,154.95,154.87,154.95,8162.0
2018-09-25 12:50:00,155.0,155.03,154.93,154.98,5809.0,155.0,155.03,154.93,154.98,5809.0
2018-09-25 12:55:00,154.93,154.97,154.85,154.94,6806.0,154.93,154.97,154.85,154.94,6806.0
2018-09-25 13:00:00,154.92,154.96,154.84,154.96,6625.0,154.92,154.96,154.84,154.96,6625.0
2018-09-25 13:05:00,154.96,155.07,154.9,154.9,9658.0,154.96,155.07,154.9,154.9,9658.0
2018-09-25 13:10:00,154.85,154.94,154.71,154.9,20577.0,154.85,154.94,154.71,154.9,20577.0
2018-09-25 13:15:00,154.92,155.0,154.85,154.92,20704.0,154.92,155.0,154.85,154.92,20704.0
2018-09-25 13:20:00,154.95,155.08,154.88,155.05,9840.0,154.95,155.08,154.88,155.05,9840.0
2018-09-25 13:25:00,155.08,155.08,154.93,155.05,5270.0,155.08,155.08,154.93,155.05,5270.0
2018-09-25 13:30:00,155.05,155.11,155.01,155.03,4153.0,155.05,155.11,155.01,155.03,4153.0
2018-09-25 13:35:00,155.02,155.22,154.99,155.15,7902.0,155.02,155.22,154.99,155.15,7902.0
2018-09-25 13:40:00,155.18,155.18,154.92,155.04,10227.0,155.18,155.18,154.92,155.04,10227.0
2018-09-25 13:45:00,155.07,155.16,155.02,155.15,4332.0,155.07,155.16,155.02,155.15,4332.0
2018-09-25 13:50:00,155.15,155.18,155.13,155.15,5800.0,155.15,155.18,155.13,155.15,5800.0
2018-09-25 13:55:00,155.18,155.31,155.18,155.31,7581.0,155.18,155.31,155.18,155.31,7581.0
2018-09-25 14:00:00,155.26,155.29,155.17,155.25,2631.0,155.26,155.29,155.17,155.25,2631.0
2018-09-25 14:05:00,155.23,155.29,155.19,155.29,5789.0,155.23,155.29,155.19,155.29,5789.0
2018-09-25 14:10:00,155.3,155.46,155.29,155.42,8844.0,155.3,155.46,155.29,155.42,8844.0
2018-09-25 14:15:00,155.38,155.39,155.25,155.27,4920.0,155.38,155.39,155.25,155.27,4920.0
2018-09-25 14:20:00,155.27,155.37,155.26,155.3,8420.0,155.27,155.37,155.26,155.3,8420.0
2018-09-25 14:25:00,155.31,155.4,155.26,155.39,12449.0,155.31,155.4,155.26,155.39,12449.0
2018-09-25 14:30:00,155.4,155.46,155.28,155.43,12429.0,155.4,155.46,155.28,155.43,12429.0
2018-09-25 14:35:00,155.42,155.52,155.41,155.49,4997.0,155.42,155.52,155.41,155.49,4997.0
2018-09-25 14:40:00,155.47,155.52,155.45,155.51,3072.0,155.47,155.52,155.45,155.51,3072.0
2018-09-25 14:45:00,155.51,155.56,155.36,155.39,9363.0,155.51,155.56,155.36,155.39,9363.0
2018-09-25 14:50:00,155.4,155.52,155.4,155.5,9533.0,155.4,155.52,155.4,155.5,9533.0
2018-09-25 14:55:00,155.49,155.49,155.4,155.4,7365.0,155.49,155.49,155.4,155.4,7365.0
2018-09-25 15:00:00,155.43,155.44,155.32,155.4,8681.0,155.43,155.44,155.32,155.4,8681.0
2018-09-25 15:05:00,155.4,155.44,155.31,155.42,6678.0,155.4,155.44,155.31,155.42,6678.0
2018-09-25 15:10:00,155.4,155.45,155.37,155.4,7710.0,155.4,155.45,155.37,155.4,7710.0
2018-09-25 15:15:00,155.4,155.42,155.38,155.41,14392.0,155.4,155.42,155.38,155.41,14392.0
2018-09-25 15:20:00,155.41,155.42,155.34,155.37,14889.0,155.41,155.42,155.34,155.37,14889.0
2018-09-25 15:25:00,155.37,155.48,155.35,155.41,11085.0,155.37,155.48,155.35,155.41,11085.0
2018-09-25 15:30:00,155.41,155.47,155.38,155.41,9700.0,155.41,155.47,155.38,155.41,9700.0
2018-09-25 15:35:00,155.42,155.52,155.42,155.47,12000.0,155.42,155.52,155.42,155.47,12000.0
2018-09-25 15:40:00,155.45,155.55,155.44,155.47,21712.0,155.45,155.55,155.44,155.47,21712.0
2018-09-25 15:45:00,155.48,155.51,155.44,155.48,30830.0,155.48,155.51,155.44,155.48,30830.0
2018-09-25 15:50:00,155.47,155.47,155.26,155.36,57357.0,155.47,155.47,155.26,155.36,57357.0
2018-09-25 15:55:00,155.35,155.5,155.33,155.4,121199.0,155.35,155.5,155.33,155.4,121199.0
2018-09-26 09:30:00,155.99,157.11,155.47,156.92,42779.0,155.99,157.11,155.47,156.92,42779.0
2018-09-26 09:35:00,156.9,156.9,154.93,155.37,25699.0,156.9,156.9,154.93,155.37,25699.0
2018-09-26 09:40:00,155.3,156.06,155.13,155.71,11645.0,155.3,156.06,155.13,155.71,11645.0
2018-09-26 09:45:00,155.45,155.76,155.09,155.58,13203.0,155.45,155.76,155.09,155.58,13203.0
2018-09-26 09:50:00,155.51,155.66,155.22,155.31,11327.0,155.51,155.66,155.22,155.31,11327.0
2018-09-26 09:55:00,155.25,155.59,155.21,155.58,6998.0,155.25,155.59,155.21,155.58,6998.0
2018-09-26 10:00:00,155.6,155.6,155.22,155.45,12970.0,155.6,155.6,155.22,155.45,12970.0
2018-09-26 10:05:00,155.5,155.51,155.03,155.03,10106.0,155.5,155.51,155.03,155.03,10106.0
2018-09-26 10:10:00,155.03,155.12,154.73,154.88,9309.0,155.03,155.12,154.73,154.88,9309.0
2018-09-26 10:15:00,154.73,155.04,154.73,155.04,6021.0,154.73,155.04,154.73,155.04,6021.0
2018-09-26 10:20:00,154.99,155.26,154.82,155.2,6200.0,154.99,155.26,154.82,155.2,6200.0
2018-09-26 10:25:00,155.06,155.27,154.97,155.27,6325.0,155.06,155.27,154.97,155.27,6325.0
2018-09-26 10:30:00,155.32,155.38,155.09,155.23,4519.0,155.32,155.38,155.09,155.23,4519.0
2018-09-26 10:35:00,155.3,155.38,155.08,155.38,7800.0,155.3,155.38,155.08,155.38,7800.0
2018-09-26 10:40:00,155.36,155.37,155.13,155.13,2933.0,155.36,155.37,155.13,155.13,2933.0
2018-09-26 10:45:00,155.13,155.3,155.1,155.23,4121.0,155.13,155.3,155.1,155.23,4121.0
2018-09-26 10:50:00,155.1,155.21,154.89,154.94,9272.0,155.1,155.21,154.89,154.94,9272.0
2018-09-26 10:55:00,154.95,155.2,154.9,155.16,8100.0,154.95,155.2,154.9,155.16,8100.0
2018-09-26 11:00:00,155.2,155.29,155.09,155.14,5399.0,155.2,155.29,155.09,155.14,5399.0
2018-09-26 11:05:00,155.13,155.19,155.03,155.11,4463.0,155.13,155.19,155.03,155.11,4463.0
2018-09-26 11:10:00,155.07,155.13,155.0,155.04,7998.0,155.07,155.13,155.0,155.04,7998.0
2018-09-26 11:15:00,155.06,155.25,155.06,155.09,3660.0,155.06,155.25,155.06,155.09,3660.0
2018-09-26 11:20:00,155.09,155.13,154.95,155.04,3800.0,155.09,155.13,154.95,155.04,3800.0
2018-09-26 11:25:00,155.01,155.34,155.0,155.29,4941.0,155.01,155.34,155.0,155.29,4941.0
2018-09-26 11:30:00,155.37,155.38,155.18,155.24,5015.0,155.37,155.38,155.18,155.24,5015.0
2018-09-26 11:35:00,155.24,155.29,155.12,155.24,5510.0,155.24,155.29,155.12,155.24,5510.0
2018-09-26 11:40:00,155.26,155.43,155.26,155.43,3500.0,155.26,155.43,155.26,155.43,3500.0
2018-09-26 11:45:00,155.47,155.57,155.4,155.57,3183.0,155.47,155.57,155.4,155.57,3183.0
2018-09-26 11:50:00,155.53,155.56,155.38,155.47,7371.0,155.53,155.56,155.38,155.47,7371.0
2018-09-26 11:55:00,155.48,155.5,155.3,155.38,7506.0,155.48,155.5,155.3,155.38,7506.0
2018-09-26 12:00:00,155.42,155.54,155.4,155.46,6200.0,155.42,155.54,155.4,155.46,6200.0
2018-09-26 12:05:00,155.43,155.44,155.32,155.41,6404.0,155.43,155.44,155.32,155.41,6404.0
2018-09-26 12:10:00,155.39,155.41,155.3,155.34,20079.0,155.39,155.41,155.3,155.34,20079.0
2018-09-26 12:15:00,155.31,155.45,155.31,155.45,3506.0,155.31,155.45,155.31,155.45,3506.0
2018-09-26 12:20:00,155.45,155.71,155.45,155.69,6897.0,155.45,155.71,155.45,155.69,6897.0
2018-09-26 12:25:00,155.71,155.77,155.63,155.68,6997.0,155.71,155.77,155.63,155.68,6997.0
2018-09-26 12:30:00,155.67,155.87,155.67,155.84,4300.0,155.67,155.87,155.67,155.84,4300.0
2018-09-26 12:35:00,155.81,155.82,155.6,155.6,4571.0,155.81,155.82,155.6,155.6,4571.0
2018-09-26 12:40:00,155.56,155.56,155.48,155.53,3823.0,155.56,155.56,155.48,155.53,3823.0
2018-09-26 12:45:00,155.55,155.61,155.51,155.61,2000.0,155.55,155.61,155.51,155.61,2000.0
2018-09-26 12:50:00,155.55,155.66,155.55,155.66,5306.0,155.55,155.66,155.55,155.66,5306.0
2018-09-26 12:55:00,155.59,155.65,155.51,155.56,4000.0,155.59,155.65,155.51,155.56,4000.0
2018-09-26 13:00:00,155.56,155.59,155.4,155.47,8107.0,155.56,155.59,155.4,155.47,8107.0
2018-09-26 13:05:00,155.49,155.58,155.46,155.57,3416.0,155.49,155.58,155.46,155.57,3416.0
2018-09-26 13:10:00,155.57,155.62,155.46,155.46,2019.0,155.57,155.62,155.46,155.46,2019.0
2018-09-26 13:15:00,155.46,155.46,155.35,155.39,7800.0,155.46,155.46,155.35,155.39,7800.0
2018-09-26 13:20:00,155.41,155.49,155.39,155.44,3528.0,155.41,155.49,155.39,155.44,3528.0
2018-09-26 13:25:00,155.41,155.46,155.37,155.37,1800.0,155.41,155.46,155.37,155.37,1800.0
2018-09-26 13:30:00,155.4,155.43,155.32,155.4,4053.0,155.4,155.43,155.32,155.4,4053.0
2018-09-26 13:35:00,155.36,155.39,155.17,155.19,6098.0,155.36,155.39,155.17,155.19,6098.0
2018-09-26 13:40:00,155.21,155.23,155.17,155.21,4450.0,155.21,155.23,155.17,155.21,4450.0
2018-09-26 13:45:00,155.17,155.27,155.1,155.11,5597.0,155.17,155.27,155.1,155.11,5597.0
2018-09-26 13:50:00,155.1,155.2,155.1,155.17,4402.0,155.1,155.2,155.1,155.17,4402.0
2018-09-26 13:55:00,155.15,155.32,155.09,155.28,5800.0,155.15,155.32,155.09,155.28,5800.0
2018-09-26 14:00:00,155.26,155.75,155.23,155.66,12952.0,155.26,155.75,155.23,155.66,12952.0
2018-09-26 14:05:00,155.67,155.74,155.49,155.6,12746.0,155.67,155.74,155.49,155.6,12746.0
2018-09-26 14:10:00,155.67,155.72,155.61,155.72,7569.0,155.67,155.72,155.61,155.72,7569.0
2018-09-26 14:15:00,155.76,156.14,155.76,156.14,17140.0,155.76,156.14,155.76,156.14,17140.0
2018-09-26 14:20:00,156.02,156.04,155.89,156.01,5080.0,156.02,156.04,155.89,156.01,5080.0
2018-09-26 14:25:00,156.0,156.07,155.87,155.98,4634.0,156.0,156.07,155.87,155.98,4634.0
2018-09-26 14:30:00,156.01,156.1,155.96,156.07,4208.0,156.01,156.1,155.96,156.07,4208.0
2018-09-26 14:35:00,156.02,156.02,155.73,155.84,7500.0,156.02,156.02,155.73,155.84,7500.0
2018-09-26 14:40:00,155.87,155.88,155.64,155.64,13771.0,155.87,155.88,155.64,155.64,13771.0
2018-09-26 14:45:00,155.72,155.72,155.48,155.7,6484.0,155.72,155.72,155.48,155.7,6484.0
2018-09-26 14:50:00,155.67,155.77,155.64,155.65,2900.0,155.67,155.77,155.64,155.65,2900.0
2018-09-26 14:55:00,155.66,155.74,155.58,155.74,5651.0,155.66,155.74,155.58,155.74,5651.0
2018-09-26 15:00:00,155.65,155.66,155.51,155.62,10015.0,155.65,155.66,155.51,155.62,10015.0
2018-09-26 15:05:00,155.6,155.65,155.43,155.57,9147.0,155.6,155.65,155.43,155.57,9147.0
2018-09-26 15:10:00,155.61,155.78,155.55,155.78,5804.0,155.61,155.78,155.55,155.78,5804.0
2018-09-26 15:15:00,155.78,155.88,155.77,155.79,4639.0,155.78,155.88,155.77,155.79,4639.0
2018-09-26 15:20:00,155.78,156.11,155.77,156.11,9304.0,155.78,156.11,155.77,156.11,9304.0
2018-09-26 15:25:00,156.05,156.08,155.91,155.96,5812.0,156.05,156.08,155.91,155.96,5812.0
2018-09-26 15:30:00,155.95,155.97,155.73,155.79,12374.0,155.95,155.97,155.73,155.79,12374.0
2018-09-26 15:35:00,155.73,155.81,155.52,155.63,11452.0,155.73,155.81,155.52,155.63,11452.0
2018-09-26 15:40:00,155.62,155.62,155.29,155.32,19364.0,155.62,155.62,155.29,155.32,19364.0
2018-09-26 15:45:00,155.33,155.33,154.64,154.65,45372.0,155.33,155.33,154.64,154.65,45372.0
2018-09-26 15:50:00,154.61,154.77,154.39,154.48,19211.0,154.61,154.77,154.39,154.48,19211.0
2018-09-26 15:55:00,154.5,154.84,154.31,154.83,112322.0,154.5,154.84,154.31,154.83,112322.0
2018-09-27 09:30:00,155.36,156.23,154.89,155.97,16059.0,155.36,156.23,154.89,155.97,16059.0
2018-09-27 09:35:00,156.06,156.14,155.43,155.91,6700.0,156.06,156.14,155.43,155.91,6700.0
2018-09-27 09:40:00,156.02,156.35,155.77,155.82,15734.0,156.02,156.35,155.77,155.82,15734.0
2018-09-27 09:45:00,156.0,156.5,156.0,156.5,4900.0,156.0,156.5,156.0,156.5,4900.0
2018-09-27 09:50:00,156.39,156.51,156.08,156.08,17282.0,156.39,156.51,156.08,156.08,17282.0
2018-09-27 09:55:00,156.12,156.3,155.85,156.1,9300.0,156.12,156.3,155.85,156.1,9300.0
2018-09-27 10:00:00,156.18,156.48,156.09,156.24,14545.0,156.18,156.48,156.09,156.24,14545.0
2018-09-27 10:05:00,156.27,156.31,156.06,156.29,6326.0,156.27,156.31,156.06,156.29,6326.0
2018-09-27 10:10:00,156.28,156.29,155.45,155.45,12975.0,156.28,156.29,155.45,155.45,12975.0
2018-09-27 10:15:00,155.51,155.79,155.37,155.72,5326.0,155.51,155.79,155.37,155.72,5326.0
2018-09-27 10:20:00,155.79,155.84,155.47,155.47,7065.0,155.79,155.84,155.47,155.47,7065.0
2018-09-27 10:25:00,155.4,155.53,155.3,155.33,6000.0,155.4,155.53,155.3,155.33,6000.0
2018-09-27 10:30:00,155.16,155.23,155.0,155.07,3940.0,155.16,155.23,155.0,155.07,3940.0
2018-09-27 10:35:00,155.11,155.11,154.87,154.97,8968.0,155.11,155.11,154.87,154.97,8968.0
2018-09-27 10:40:00,154.95,155.32,154.91,155.26,9315.0,154.95,155.32,154.91,155.26,9315.0
2018-09-27 10:45:00,155.21,155.41,155.1,155.41,2300.0,155.21,155.41,155.1,155.41,2300.0
2018-09-27 10:50:00,155.37,155.5,155.2,155.32,2100.0,155.37,155.5,155.2,155.32,2100.0
2018-09-27 10:55:00,155.3,155.53,155.23,155.4,9498.0,155.3,155.53,155.23,155.4,9498.0
2018-09-27 11:00:00,155.47,155.75,155.45,155.48,4601.0,155.47,155.75,155.45,155.48,4601.0
2018-09-27 11:05:00,155.46,155.65,155.44,155.61,2860.0,155.46,155.65,155.44,155.61,2860.0
2018-09-27 11:10:00,155.61,155.61,155.32,155.32,4100.0,155.61,155.61,155.32,155.32,4100.0
2018-09-27 11:15:00,155.29,155.42,155.24,155.34,11826.0,155.29,155.42,155.24,155.34,11826.0
2018-09-27 11:20:00,155.37,155.73,155.36,155.64,8130.0,155.37,155.73,155.36,155.64,8130.0
2018-09-27 11:25:00,155.69,155.72,155.56,155.72,3650.0,155.69,155.72,155.56,155.72,3650.0
2018-09-27 11:30:00,155.68,155.78,155.68,155.7,5088.0,155.68,155.78,155.68,155.7,5088.0
2018-09-27 11:35:00,155.69,155.69,155.44,155.51,3550.0,155.69,155.69,155.44,155.51,3550.0
2018-09-27 11:40:00,155.57,155.77,155.51,155.62,6373.0,155.57,155.77,155.51,155.62,6373.0
2018-09-27 11:45:00,155.67,155.67,155.47,155.63,2450.0,155.67,155.67,155.47,155.63,2450.0
2018-09-27 11:50:00,155.59,155.59,155.46,155.48,2500.0,155.59,155.59,155.46,155.48,2500.0
2018-09-27 11:55:00,155.48,155.73,155.48,155.72,10008.0,155.48,155.73,155.48,155.72,10008.0
2018-09-27 12:00:00,155.67,155.67,155.41,155.41,2500.0,155.67,155.67,155.41,155.41,2500.0
2018-09-27 12:05:00,155.45,155.55,155.44,155.55,1600.0,155.45,155.55,155.44,155.55,1600.0
2018-09-27 12:10:00,155.57,155.57,155.4,155.44,2935.0,155.57,155.57,155.4,155.44,2935.0
2018-09-27 12:15:00,155.48,155.53,155.42,155.43,2900.0,155.48,155.53,155.42,155.43,2900.0
2018-09-27 12:20:00,155.45,155.62,155.42,155.56,2300.0,155.45,155.62,155.42,155.56,2300.0
2018-09-27 12:25:00,155.53,155.72,155.53,155.72,5975.0,155.53,155.72,155.53,155.72,5975.0
2018-09-27 12:30:00,155.7,155.7,155.52,155.56,3635.0,155.7,155.7,155.52,155.56,3635.0
2018-09-27 12:35:00,155.55,155.63,155.51,155.63,6616.0,155.55,155.63,155.51,155.63,6616.0
2018-09-27 12:40:00,155.63,155.68,155.58,155.59,9400.0,155.63,155.68,155.58,155.59,9400.0
2018-09-27 12:45:00,155.58,155.68,155.56,155.65,3408.0,155.58,155.68,155.56,155.65,3408.0
2018-09-27 12:50:00,155.69,155.7,155.62,155.68,3629.0,155.69,155.7,155.62,155.68,3629.0
2018-09-27 12:55:00,155.65,155.69,155.59,155.59,4400.0,155.65,155.69,155.59,155.59,4400.0
2018-09-27 13:00:00,155.56,155.58,155.44,155.48,3551.0,155.56,155.58,155.44,155.48,3551.0
2018-09-27 13:05:00,155.48,155.62,155.48,155.56,2733.0,155.48,155.62,155.48,155.56,2733.0
2018-09-27 13:10:00,155.66,155.67,155.59,155.67,2520.0,155.66,155.67,155.59,155.67,2520.0
2018-09-27 13:15:00,155.63,155.68,155.57,155.68,2900.0,155.63,155.68,155.57,155.68,2900.0
2018-09-27 13:20:00,155.7,155.7,155.58,155.6,2300.0,155.7,155.7,155.58,155.6,2300.0
2018-09-27 13:25:00,155.63,155.65,155.6,155.62,2600.0,155.63,155.65,155.6,155.62,2600.0
2018-09-27 13:30:00,155.58,155.63,155.53,155.63,1500.0,155.58,155.63,155.53,155.63,1500.0
2018-09-27 13:35:00,155.57,155.62,155.56,155.57,1884.0,155.57,155.62,155.56,155.57,1884.0
2018-09-27 13:40:00,155.56,155.62,155.52,155.62,2800.0,155.56,155.62,155.52,155.62,2800.0
2018-09-27 13:45:00,155.59,155.63,155.44,155.54,22842.0,155.59,155.63,155.44,155.54,22842.0
2018-09-27 13:50:00,155.55,155.63,155.53,155.59,4624.0,155.55,155.63,155.53,155.59,4624.0
2018-09-27 13:55:00,155.59,155.6,155.53,155.58,1800.0,155.59,155.6,155.53,155.58,1800.0
2018-09-27 14:00:00,155.58,155.58,155.45,155.52,2960.0,155.58,155.58,155.45,155.52,2960.0
2018-09-27 14:05:00,155.53,155.55,155.38,155.55,12196.0,155.53,155.55,155.38,155.55,12196.0
2018-09-27 14:10:00,155.56,155.61,155.49,155.61,9122.0,155.56,155.61,155.49,155.61,9122.0
2018-09-27 14:15:00,155.63,155.63,155.55,155.6,3103.0,155.63,155.63,155.55,155.6,3103.0
2018-09-27 14:20:00,155.61,155.63,155.56,155.63,4121.0,155.61,155.63,155.56,155.63,4121.0
2018-09-27 14:25:00,155.58,155.62,155.47,155.56,4217.0,155.58,155.62,155.47,155.56,4217.0
2018-09-27 14:30:00,155.56,155.6,155.48,155.52,1600.0,155.56,155.6,155.48,155.52,1600.0
2018-09-27 14:35:00,155.52,155.63,155.52,155.63,1000.0,155.52,155.63,155.52,155.63,1000.0
2018-09-27 14:40:00,155.63,155.64,155.56,155.56,3167.0,155.63,155.64,155.56,155.56,3167.0
2018-09-27 14:45:00,155.57,155.61,155.57,155.57,2700.0,155.57,155.61,155.57,155.57,2700.0
2018-09-27 14:50:00,155.56,155.75,155.56,155.74,5983.0,155.56,155.75,155.56,155.74,5983.0
2018-09-27 14:55:00,155.75,155.85,155.73,155.81,3200.0,155.75,155.85,155.73,155.81,3200.0
2018-09-27 15:00:00,155.77,155.83,155.75,155.76,2120.0,155.77,155.83,155.75,155.76,2120.0
2018-09-27 15:05:00,155.79,155.81,155.68,155.75,6463.0,155.79,155.81,155.68,155.75,6463.0
2018-09-27 15:10:00,155.68,155.74,155.56,155.69,7220.0,155.68,155.74,155.56,155.69,7220.0
2018-09-27 15:15:00,155.65,155.73,155.61,155.64,9300.0,155.65,155.73,155.61,155.64,9300.0
2018-09-27 15:20:00,155.64,155.71,155.5,155.5,4783.0,155.64,155.71,155.5,155.5,4783.0
2018-09-27 15:25:00,155.47,155.48,155.38,155.42,5050.0,155.47,155.48,155.38,155.42,5050.0
2018-09-27 15:30:00,155.43,155.52,155.39,155.48,5800.0,155.43,155.52,155.39,155.48,5800.0
2018-09-27 15:35:00,155.49,155.53,155.36,155.41,8195.0,155.49,155.53,155.36,155.41,8195.0
2018-09-27 15:40:00,155.39,155.48,155.36,155.43,6803.0,155.39,155.48,155.36,155.43,6803.0
2018-09-27 15:45:00,155.45,155.6,155.45,155.51,11505.0,155.45,155.6,155.45,155.51,11505.0
2018-09-27 15:50:00,155.5,155.58,155.18,155.52,26923.0,155.5,155.58,155.18,155.52,26923.0
2018-09-27 15:55:00,155.53,156.01,155.52,156.0,162200.0,155.53,156.01,155.52,156.0,162200.0
2018-09-28 09:30:00,155.05,155.59,155.01,155.27,25937.0,155.05,155.59,155.01,155.27,25937.0
2018-09-28 09:35:00,155.27,155.68,155.15,155.56,10825.0,155.27,155.68,155.15,155.56,10825.0
2018-09-28 09:40:00,155.47,155.66,155.38,155.65,4672.0,155.47,155.66,155.38,155.65,4672.0
2018-09-28 09:45:00,155.43,155.43,154.89,155.11,5487.0,155.43,155.43,154.89,155.11,5487.0
2018-09-28 09:50:00,155.21,155.4,154.83,155.35,7293.0,155.21,155.4,154.83,155.35,7293.0
2018-09-28 09:55:00,155.37,155.57,155.1,155.57,10688.0,155.37,155.57,155.1,155.57,10688.0
2018-09-28 10:00:00,155.56,156.22,155.52,156.12,14401.0,155.56,156.22,155.52,156.12,14401.0
2018-09-28 10:05:00,156.05,156.33,156.0,156.11,4646.0,156.05,156.33,156.0,156.11,4646.0
2018-09-28 10:10:00,156.0,156.03,155.83,155.86,3000.0,156.0,156.03,155.83,155.86,3000.0
2018-09-28 10:15:00,155.88,156.3,155.83,156.3,2725.0,155.88,156.3,155.83,156.3,2725.0
2018-09-28 10:20:00,156.32,156.37,155.95,156.15,6496.0,156.32,156.37,155.95,156.15,6496.0
2018-09-28 10:25:00,156.16,156.43,156.16,156.39,6309.0,156.16,156.43,156.16,156.39,6309.0
2018-09-28 10:30:00,156.43,156.45,156.11,156.11,5529.0,156.43,156.45,156.11,156.11,5529.0
2018-09-28 10:35:00,156.2,156.45,156.04,156.41,4000.0,156.2,156.45,156.04,156.41,4000.0
2018-09-28 10:40:00,156.5,156.55,156.29,156.36,2710.0,156.5,156.55,156.29,156.36,2710.0
2018-09-28 10:45:00,156.47,156.47,156.23,156.3,20093.0,156.47,156.47,156.23,156.3,20093.0
2018-09-28 10:50:00,156.27,156.48,156.27,156.44,5888.0,156.27,156.48,156.27,156.44,5888.0
2018-09-28 10:55:00,156.42,156.42,156.18,156.33,4170.0,156.42,156.42,156.18,156.33,4170.0
2018-09-28 11:00:00,156.24,156.45,156.24,156.33,2800.0,156.24,156.45,156.24,156.33,2800.0
2018-09-28 11:05:00,156.36,156.41,156.22,156.36,3700.0,156.36,156.41,156.22,156.36,3700.0
2018-09-28 11:10:00,156.26,156.41,156.22,156.33,3454.0,156.26,156.41,156.22,156.33,3454.0
2018-09-28 11:15:00,156.37,156.39,156.25,156.35,1100.0,156.37,156.39,156.25,156.35,1100.0
2018-09-28 11:20:00,156.39,156.45,156.31,156.32,3264.0,156.39,156.45,156.31,156.32,3264.0
2018-09-28 11:25:00,156.34,156.44,156.23,156.33,2300.0,156.34,156.44,156.23,156.33,2300.0
2018-09-28 11:30:00,156.26,156.4,156.07,156.13,6733.0,156.26,156.4,156.07,156.13,6733.0
2018-09-28 11:35:00,156.13,156.19,156.05,156.05,4000.0,156.13,156.19,156.05,156.05,4000.0
2018-09-28 11:40:00,156.05,156.07,155.96,156.0,4536.0,156.05,156.07,155.96,156.0,4536.0
2018-09-28 11:45:00,156.0,156.1,155.94,156.07,34930.0,156.0,156.1,155.94,156.07,34930.0
2018-09-28 11:50:00,156.04,156.1,155.89,155.94,4382.0,156.04,156.1,155.89,155.94,4382.0
2018-09-28 11:55:00,155.94,155.97,155.81,155.82,15558.0,155.94,155.97,155.81,155.82,15558.0
2018-09-28 12:00:00,155.79,156.0,155.7,155.97,4951.0,155.79,156.0,155.7,155.97,4951.0
2018-09-28 12:05:00,156.01,156.03,155.9,155.93,11971.0,156.01,156.03,155.9,155.93,11971.0
2018-09-28 12:10:00,155.9,156.03,155.9,156.0,1852.0,155.9,156.03,155.9,156.0,1852.0
2018-09-28 12:15:00,155.97,156.11,155.97,156.1,12371.0,155.97,156.11,155.97,156.1,12371.0
2018-09-28 12:20:00,156.08,156.2,156.08,156.2,2700.0,156.08,156.2,156.08,156.2,2700.0
2018-09-28 12:25:00,156.18,156.29,156.16,156.26,3965.0,156.18,156.29,156.16,156.26,3965.0
2018-09-28 12:30:00,156.28,156.67,156.28,156.56,7051.0,156.28,156.67,156.28,156.56,7051.0
2018-09-28 12:35:00,156.52,156.52,156.33,156.51,2600.0,156.52,156.52,156.33,156.51,2600.0
2018-09-28 12:40:00,156.52,156.55,156.39,156.39,2076.0,156.52,156.55,156.39,156.39,2076.0
2018-09-28 12:45:00,156.41,156.43,156.04,156.09,3594.0,156.41,156.43,156.04,156.09,3594.0
2018-09-28 12:50:00,156.13,156.19,156.09,156.15,3371.0,156.13,156.19,156.09,156.15,3371.0
2018-09-28 12:55:00,156.15,156.15,156.06,156.12,2487.0,156.15,156.15,156.06,156.12,2487.0
2018-09-28 13:00:00,156.08,156.13,156.03,156.03,1803.0,156.08,156.13,156.03,156.03,1803.0
2018-09-28 13:05:00,156.03,156.1,155.95,156.04,3009.0,156.03,156.1,155.95,156.04,3009.0
2018-09-28 13:10:00,156.0,156.09,155.99,156.09,2000.0,156.0,156.09,155.99,156.09,2000.0
2018-09-28 13:15:00,156.09,156.1,156.0,156.03,2000.0,156.09,156.1,156.0,156.03,2000.0
2018-09-28 13:20:00,156.04,156.09,155.99,156.03,2947.0,156.04,156.09,155.99,156.03,2947.0
2018-09-28 13:25:00,156.05,156.15,156.01,156.06,2567.0,156.05,156.15,156.01,156.06,2567.0
2018-09-28 13:30:00,156.05,156.1,156.01,156.09,2508.0,156.05,156.1,156.01,156.09,2508.0
2018-09-28 13:35:00,156.07,156.08,156.02,156.05,2800.0,156.07,156.08,156.02,156.05,2800.0
2018-09-28 13:40:00,156.08,156.08,156.03,156.03,3330.0,156.08,156.08,156.03,156.03,3330.0
2018-09-28 13:45:00,156.05,156.15,155.96,155.97,2924.0,156.05,156.15,155.96,155.97,2924.0
2018-09-28 13:50:00,155.97,156.07,155.94,155.99,3000.0,155.97,156.07,155.94,155.99,3000.0
2018-09-28 13:55:00,156.02,156.02,155.77,155.85,5210.0,156.02,156.02,155.77,155.85,5210.0
2018-09-28 14:00:00,155.81,155.83,155.69,155.75,3331.0,155.81,155.83,155.69,155.75,3331.0
2018-09-28 14:05:00,155.7,155.77,155.62,155.71,3700.0,155.7,155.77,155.62,155.71,3700.0
2018-09-28 14:10:00,155.69,155.69,155.33,155.43,6275.0,155.69,155.69,155.33,155.43,6275.0
2018-09-28 14:15:00,155.38,155.52,155.33,155.51,4574.0,155.38,155.52,155.33,155.51,4574.0
2018-09-28 14:20:00,155.46,155.67,155.45,155.55,5307.0,155.46,155.67,155.45,155.55,5307.0
2018-09-28 14:25:00,155.63,155.67,155.58,155.59,1652.0,155.63,155.67,155.58,155.59,1652.0
2018-09-28 14:30:00,155.58,155.61,155.48,155.59,2700.0,155.58,155.61,155.48,155.59,2700.0
2018-09-28 14:35:00,155.6,155.67,155.58,155.65,2311.0,155.6,155.67,155.58,155.65,2311.0
2018-09-28 14:40:00,155.66,155.71,155.59,155.67,4319.0,155.66,155.71,155.59,155.67,4319.0
2018-09-28 14:45:00,155.67,155.67,155.53,155.53,2100.0,155.67,155.67,155.53,155.53,2100.0
2018-09-28 14:50:00,155.5,155.6,155.49,155.59,5226.0,155.5,155.6,155.49,155.59,5226.0
2018-09-28 14:55:00,155.58,155.67,155.52,155.59,3600.0,155.58,155.67,155.52,155.59,3600.0
2018-09-28 15:00:00,155.54,155.73,155.54,155.64,3699.0,155.54,155.73,155.54,155.64,3699.0
2018-09-28 15:05:00,155.67,155.79,155.67,155.79,2360.0,155.67,155.79,155.67,155.79,2360.0
2018-09-28 15:10:00,155.78,155.84,155.76,155.82,3100.0,155.78,155.84,155.76,155.82,3100.0
2018-09-28 15:15:00,155.8,155.83,155.73,155.75,5357.0,155.8,155.83,155.73,155.75,5357.0
2018-09-28 15:20:00,155.78,156.05,155.76,155.97,9289.0,155.78,156.05,155.76,155.97,9289.0
2018-09-28 15:25:00,155.94,156.05,155.93,155.95,8650.0,155.94,156.05,155.93,155.95,8650.0
2018-09-28 15:30:00,155.91,155.91,155.64,155.86,13169.0,155.91,155.91,155.64,155.86,13169.0
2018-09-28 15:35:00,155.85,155.89,155.67,155.71,8323.0,155.85,155.89,155.67,155.71,8323.0
2018-09-28 15:40:00,155.74,155.86,155.67,155.68,9400.0,155.74,155.86,155.67,155.68,9400.0
2018-09-28 15:45:00,155.65,155.96,155.61,155.76,21303.0,155.65,155.96,155.61,155.76,21303.0
2018-09-28 15:50:00,155.73,156.0,155.72,155.91,22426.0,155.73,156.0,155.72,155.91,22426.0
2018-09-28 15:55:00,155.91,156.16,155.85,156.1,85860.0,155.91,156.16,155.85,156.1,85860.0
2018-10-01 09:30:00,155.86,156.25,155.61,156.16,94897.0,155.86,156.25,155.61,156.16,94897.0
2018-10-01 09:35:00,156.11,156.48,156.03,156.47,11903.0,156.11,156.48,156.03,156.47,11903.0
2018-10-01 09:40:00,156.35,156.64,156.08,156.18,23980.0,156.35,156.64,156.08,156.18,23980.0
2018-10-01 09:45:00,156.27,156.58,156.27,156.43,12294.0,156.27,156.58,156.27,156.43,12294.0
2018-10-01 09:50:00,156.47,156.5,155.84,155.87,9211.0,156.47,156.5,155.84,155.87,9211.0
2018-10-01 09:55:00,155.88,155.97,155.44,155.47,11031.0,155.88,155.97,155.44,155.47,11031.0
2018-10-01 10:00:00,155.31,155.49,155.14,155.46,7856.0,155.31,155.49,155.14,155.46,7856.0
2018-10-01 10:05:00,155.43,155.66,155.13,155.13,14880.0,155.43,155.66,155.13,155.13,14880.0
2018-10-01 10:10:00,155.13,155.18,154.93,154.99,12126.0,155.13,155.18,154.93,154.99,12126.0
2018-10-01 10:15:00,154.94,155.35,154.84,155.06,25448.0,154.94,155.35,154.84,155.06,25448.0
2018-10-01 10:20:00,155.12,155.47,155.11,155.29,6772.0,155.12,155.47,155.11,155.29,6772.0
2018-10-01 10:25:00,155.36,155.63,155.36,155.61,7220.0,155.36,155.63,155.36,155.61,7220.0
2018-10-01 10:30:00,155.63,155.9,155.63,155.77,9707.0,155.63,155.9,155.63,155.77,9707.0
2018-10-01 10:35:00,155.7,155.74,155.59,155.69,4821.0,155.7,155.74,155.59,155.69,4821.0
2018-10-01 10:40:00,155.66,155.77,155.6,155.6,6910.0,155.66,155.77,155.6,155.6,6910.0
2018-10-01 10:45:00,155.6,155.82,155.52,155.57,8101.0,155.6,155.82,155.52,155.57,8101.0
2018-10-01 10:50:00,155.54,155.6,155.48,155.49,7367.0,155.54,155.6,155.48,155.49,7367.0
2018-10-01 10:55:00,155.54,155.84,155.54,155.84,6878.0,155.54,155.84,155.54,155.84,6878.0
2018-10-01 11:00:00,155.76,155.78,155.56,155.72,18385.0,155.76,155.78,155.56,155.72,18385.0
2018-10-01 11:05:00,155.72,155.79,155.7,155.74,8617.0,155.72,155.79,155.7,155.74,8617.0
2018-10-01 11:10:00,155.73,155.9,155.73,155.89,3895.0,155.73,155.9,155.73,155.89,3895.0
2018-10-01 11:15:00,155.89,155.89,155.61,155.67,9900.0,155.89,155.89,155.61,155.67,9900.0
2018-10-01 11:20:00,155.6,155.97,155.56,155.87,13783.0,155.6,155.97,155.56,155.87,13783.0
2018-10-01 11:25:00,155.89,155.96,155.74,155.94,8369.0,155.89,155.96,155.74,155.94,8369.0
2018-10-01 11:30:00,155.96,155.96,155.85,155.85,4269.0,155.96,155.96,155.85,155.85,4269.0
2018-10-01 11:35:00,155.85,155.96,155.78,155.93,4973.0,155.85,155.96,155.78,155.93,4973.0
2018-10-01 11:40:00,155.91,155.96,155.86,155.96,5100.0,155.91,155.96,155.86,155.96,5100.0
2018-10-01 11:45:00,155.96,155.96,155.82,155.9,6470.0,155.96,155.96,155.82,155.9,6470.0
2018-10-01 11:50:00,155.93,155.93,155.82,155.82,2222.0,155.93,155.93,155.82,155.82,2222.0
2018-10-01 11:55:00,155.81,155.86,155.67,155.79,10723.0,155.81,155.86,155.67,155.79,10723.0
2018-10-01 12:00:00,155.76,155.81,155.71,155.78,5594.0,155.76,155.81,155.71,155.78,5594.0
2018-10-01 12:05:00,155.81,155.93,155.76,155.93,7752.0,155.81,155.93,155.76,155.93,7752.0
2018-10-01 12:10:00,155.9,155.9,155.79,155.81,5403.0,155.9,155.9,155.79,155.81,5403.0
2018-10-01 12:15:00,155.78,155.91,155.76,155.86,6677.0,155.78,155.91,155.76,155.86,6677.0
2018-10-01 12:20:00,155.82,155.84,155.43,155.55,8599.0,155.82,155.84,155.43,155.55,8599.0
2018-10-01 12:25:00,155.55,155.7,155.54,155.65,10109.0,155.55,155.7,155.54,155.65,10109.0
2018-10-01 12:30:00,155.66,155.79,155.62,155.7,5100.0,155.66,155.79,155.62,155.7,5100.0
2018-10-01 12:35:00,155.7,155.75,155.69,155.75,3915.0,155.7,155.75,155.69,155.75,3915.0
2018-10-01 12:40:00,155.7,155.7,155.57,155.66,15152.0,155.7,155.7,155.57,155.66,15152.0
2018-10-01 12:45:00,155.59,155.62,155.32,155.54,32019.0,155.59,155.62,155.32,155.54,32019.0
2018-10-01 12:50:00,155.55,155.55,155.46,155.5,9730.0,155.55,155.55,155.46,155.5,9730.0
2018-10-01 12:55:00,155.5,155.67,155.46,155.64,6214.0,155.5,155.67,155.46,155.64,6214.0
2018-10-01 13:00:00,155.61,155.67,155.38,155.47,27360.0,155.61,155.67,155.38,155.47,27360.0
2018-10-01 13:05:00,155.47,155.54,155.41,155.5,20262.0,155.47,155.54,155.41,155.5,20262.0
2018-10-01 13:10:00,155.44,155.57,155.3,155.54,10100.0,155.44,155.57,155.3,155.54,10100.0
2018-10-01 13:15:00,155.61,155.78,155.55,155.78,4431.0,155.61,155.78,155.55,155.78,4431.0
2018-10-01 13:20:00,155.79,155.91,155.77,155.88,3578.0,155.79,155.91,155.77,155.88,3578.0
2018-10-01 13:25:00,155.84,155.87,155.72,155.82,4930.0,155.84,155.87,155.72,155.82,4930.0
2018-10-01 13:30:00,155.82,155.9,155.79,155.79,5113.0,155.82,155.9,155.79,155.79,5113.0
2018-10-01 13:35:00,155.82,155.89,155.79,155.82,6501.0,155.82,155.89,155.79,155.82,6501.0
2018-10-01 13:40:00,155.82,155.83,155.6,155.68,9827.0,155.82,155.83,155.6,155.68,9827.0
2018-10-01 13:45:00,155.7,155.75,155.57,155.58,4806.0,155.7,155.75,155.57,155.58,4806.0
2018-10-01 13:50:00,155.61,155.7,155.52,155.6,8492.0,155.61,155.7,155.52,155.6,8492.0
2018-10-01 13:55:00,155.62,155.63,155.4,155.47,7331.0,155.62,155.63,155.4,155.47,7331.0
2018-10-01 14:00:00,155.46,155.51,155.33,155.38,22413.0,155.46,155.51,155.33,155.38,22413.0
2018-10-01 14:05:00,155.4,155.44,155.3,155.38,36158.0,155.4,155.44,155.3,155.38,36158.0
2018-10-01 14:10:00,155.41,155.46,155.26,155.34,6356.0,155.41,155.46,155.26,155.34,6356.0
2018-10-01 14:15:00,155.34,155.34,155.28,155.32,12576.0,155.34,155.34,155.28,155.32,12576.0
2018-10-01 14:20:00,155.33,155.5,155.27,155.4,14883.0,155.33,155.5,155.27,155.4,14883.0
2018-10-01 14:25:00,155.4,155.45,155.35,155.41,6274.0,155.4,155.45,155.35,155.41,6274.0
2018-10-01 14:30:00,155.39,155.41,155.28,155.32,8937.0,155.39,155.41,155.28,155.32,8937.0
2018-10-01 14:35:00,155.29,155.37,155.25,155.29,24736.0,155.29,155.37,155.25,155.29,24736.0
2018-10-01 14:40:00,155.34,155.42,155.32,155.37,8293.0,155.34,155.42,155.32,155.37,8293.0
2018-10-01 14:45:00,155.35,155.48,155.35,155.44,7940.0,155.35,155.48,155.35,155.44,7940.0
2018-10-01 14:50:00,155.42,155.5,155.39,155.5,6005.0,155.42,155.5,155.39,155.5,6005.0
2018-10-01 14:55:00,155.53,155.67,155.5,155.66,8852.0,155.53,155.67,155.5,155.66,8852.0
2018-10-01 15:00:00,155.7,155.72,155.62,155.66,4436.0,155.7,155.72,155.62,155.66,4436.0
2018-10-01 15:05:00,155.67,155.72,155.65,155.7,5366.0,155.67,155.72,155.65,155.7,5366.0
2018-10-01 15:10:00,155.68,155.69,155.6,155.69,9863.0,155.68,155.69,155.6,155.69,9863.0
2018-10-01 15:15:00,155.7,155.82,155.66,155.75,6576.0,155.7,155.82,155.66,155.75,6576.0
2018-10-01 15:20:00,155.78,155.78,155.61,155.62,11590.0,155.78,155.78,155.61,155.62,11590.0
2018-10-01 15:25:00,155.61,155.61,155.27,155.3,18968.0,155.61,155.61,155.27,155.3,18968.0
2018-10-01 15:30:00,155.29,155.34,155.08,155.2,44059.0,155.29,155.34,155.08,155.2,44059.0
2018-10-01 15:35:00,155.21,155.33,155.18,155.25,22467.0,155.21,155.33,155.18,155.25,22467.0
2018-10-01 15:40:00,155.25,155.31,155.18,155.31,22974.0,155.25,155.31,155.18,155.31,22974.0
2018-10-01 15:45:00,155.34,155.5,155.34,155.43,23802.0,155.34,155.5,155.34,155.43,23802.0
2018-10-01 15:50:00,155.4,155.51,155.31,155.42,38790.0,155.4,155.51,155.31,155.42,38790.0
2018-10-01 15:55:00,155.43,155.58,155.4,155.51,72449.0,155.43,155.58,155.4,155.51,72449.0
2018-10-02 09:30:00,155.73,156.17,155.4,156.01,26775.0,155.73,156.17,155.4,156.01,26775.0
2018-10-02 09:35:00,156.08,156.26,154.64,154.69,12383.0,156.08,156.26,154.64,154.69,12383.0
2018-10-02 09:40:00,154.69,155.48,154.46,155.47,7557.0,154.69,155.48,154.46,155.47,7557.0
2018-10-02 09:45:00,155.38,155.85,155.29,155.41,6391.0,155.38,155.85,155.29,155.41,6391.0
2018-10-02 09:50:00,155.55,155.87,155.23,155.3,16830.0,155.55,155.87,155.23,155.3,16830.0
2018-10-02 09:55:00,155.33,155.97,155.33,155.87,9507.0,155.33,155.97,155.33,155.87,9507.0
2018-10-02 10:00:00,155.81,155.89,155.52,155.58,1592.0,155.81,155.89,155.52,155.58,1592.0
2018-10-02 10:05:00,155.6,155.66,155.19,155.19,7506.0,155.6,155.66,155.19,155.19,7506.0
2018-10-02 10:10:00,155.24,155.43,155.18,155.4,30860.0,155.24,155.43,155.18,155.4,30860.0
2018-10-02 10:15:00,155.41,155.5,155.25,155.49,12564.0,155.41,155.5,155.25,155.49,12564.0
2018-10-02 10:20:00,155.54,155.54,155.2,155.53,6989.0,155.54,155.54,155.2,155.53,6989.0
2018-10-02 10:25:00,155.49,155.63,155.28,155.63,4800.0,155.49,155.63,155.28,155.63,4800.0
2018-10-02 10:30:00,155.61,155.61,155.34,155.46,6828.0,155.61,155.61,155.34,155.46,6828.0
2018-10-02 10:35:00,155.42,155.59,155.22,155.32,7589.0,155.42,155.59,155.22,155.32,7589.0
2018-10-02 10:40:00,155.33,155.4,155.12,155.2,12034.0,155.33,155.4,155.12,155.2,12034.0
2018-10-02 10:45:00,155.2,155.44,155.05,155.36,21500.0,155.2,155.44,155.05,155.36,21500.0
2018-10-02 10:50:00,155.4,155.65,155.4,155.63,6185.0,155.4,155.65,155.4,155.63,6185.0
2018-10-02 10:55:00,155.56,155.57,155.31,155.35,3787.0,155.56,155.57,155.31,155.35,3787.0
2018-10-02 11:00:00,155.32,155.42,155.24,155.3,7500.0,155.32,155.42,155.24,155.3,7500.0
2018-10-02 11:05:00,155.32,155.57,155.32,155.56,4854.0,155.32,155.57,155.32,155.56,4854.0
2018-10-02 11:10:00,155.59,155.78,155.47,155.63,9861.0,155.59,155.78,155.47,155.63,9861.0
2018-10-02 11:15:00,155.59,155.7,155.37,155.37,6500.0,155.59,155.7,155.37,155.37,6500.0
2018-10-02 11:20:00,155.3,155.57,155.26,155.5,8100.0,155.3,155.57,155.26,155.5,8100.0
2018-10-02 11:25:00,155.47,155.48,155.28,155.28,4519.0,155.47,155.48,155.28,155.28,4519.0
2018-10-02 11:30:00,155.36,155.61,155.34,155.49,3741.0,155.36,155.61,155.34,155.49,3741.0
2018-10-02 11:35:00,155.45,155.45,155.26,155.34,18519.0,155.45,155.45,155.26,155.34,18519.0
2018-10-02 11:40:00,155.3,155.61,155.3,155.56,3975.0,155.3,155.61,155.3,155.56,3975.0
2018-10-02 11:45:00,155.53,155.75,155.52,155.65,2011.0,155.53,155.75,155.52,155.65,2011.0
2018-10-02 11:50:00,155.6,155.67,155.47,155.56,5776.0,155.6,155.67,155.47,155.56,5776.0
2018-10-02 11:55:00,155.53,155.54,155.36,155.44,2229.0,155.53,155.54,155.36,155.44,2229.0
2018-10-02 12:00:00,155.43,155.55,155.43,155.46,3478.0,155.43,155.55,155.43,155.46,3478.0
2018-10-02 12:05:00,155.44,155.45,155.3,155.34,5572.0,155.44,155.45,155.3,155.34,5572.0
2018-10-02 12:10:00,155.31,155.32,155.1,155.15,27775.0,155.31,155.32,155.1,155.15,27775.0
2018-10-02 12:15:00,155.13,155.17,154.97,155.05,24425.0,155.13,155.17,154.97,155.05,24425.0
2018-10-02 12:20:00,155.1,155.18,154.84,154.87,8051.0,155.1,155.18,154.84,154.87,8051.0
2018-10-02 12:25:00,154.87,154.99,154.84,154.98,7896.0,154.87,154.99,154.84,154.98,7896.0
2018-10-02 12:30:00,154.99,155.02,154.91,154.99,4400.0,154.99,155.02,154.91,154.99,4400.0
2018-10-02 12:35:00,154.99,155.17,154.96,155.07,7000.0,154.99,155.17,154.96,155.07,7000.0
2018-10-02 12:40:00,155.07,155.11,154.91,154.95,7516.0,155.07,155.11,154.91,154.95,7516.0
2018-10-02 12:45:00,154.99,155.07,154.83,154.85,25815.0,154.99,155.07,154.83,154.85,25815.0
2018-10-02 12:50:00,154.8,154.86,154.59,154.79,39985.0,154.8,154.86,154.59,154.79,39985.0
2018-10-02 12:55:00,154.72,154.85,154.61,154.84,4615.0,154.72,154.85,154.61,154.84,4615.0
2018-10-02 13:00:00,154.86,154.92,154.85,154.89,1131.0,154.86,154.92,154.85,154.89,1131.0
2018-10-02 13:05:00,154.93,154.93,154.78,154.88,5874.0,154.93,154.93,154.78,154.88,5874.0
2018-10-02 13:10:00,154.87,154.94,154.78,154.8,5382.0,154.87,154.94,154.78,154.8,5382.0
2018-10-02 13:15:00,154.84,154.97,154.82,154.9,2564.0,154.84,154.97,154.82,154.9,2564.0
2018-10-02 13:20:00,154.85,154.89,154.82,154.89,2729.0,154.85,154.89,154.82,154.89,2729.0
2018-10-02 13:25:00,154.88,154.88,154.77,154.85,6186.0,154.88,154.88,154.77,154.85,6186.0
2018-10-02 13:30:00,154.88,154.95,154.88,154.88,3444.0,154.88,154.95,154.88,154.88,3444.0
2018-10-02 13:35:00,154.95,155.03,154.92,155.03,4252.0,154.95,155.03,154.92,155.03,4252.0
2018-10-02 13:40:00,155.07,155.13,155.06,155.07,4250.0,155.07,155.13,155.06,155.07,4250.0
2018-10-02 13:45:00,155.1,155.12,155.05,155.09,4578.0,155.1,155.12,155.05,155.09,4578.0
2018-10-02 13:50:00,155.12,155.12,154.91,154.91,5070.0,155.12,155.12,154.91,154.91,5070.0
2018-10-02 13:55:00,154.91,155.0,154.81,154.9,9345.0,154.91,155.0,154.81,154.9,9345.0
2018-10-02 14:00:00,154.85,154.96,154.82,154.96,3800.0,154.85,154.96,154.82,154.96,3800.0
2018-10-02 14:05:00,154.97,155.11,154.92,154.97,7080.0,154.97,155.11,154.92,154.97,7080.0
2018-10-02 14:10:00,154.91,154.93,154.8,154.85,7874.0,154.91,154.93,154.8,154.85,7874.0
2018-10-02 14:15:00,154.78,154.89,154.72,154.81,4945.0,154.78,154.89,154.72,154.81,4945.0
2018-10-02 14:20:00,154.8,154.89,154.74,154.8,6455.0,154.8,154.89,154.74,154.8,6455.0
2018-10-02 14:25:00,154.76,154.88,154.73,154.8,10889.0,154.76,154.88,154.73,154.8,10889.0
2018-10-02 14:30:00,154.8,154.94,154.79,154.89,7344.0,154.8,154.94,154.79,154.89,7344.0
2018-10-02 14:35:00,154.88,154.88,154.6,154.73,8873.0,154.88,154.88,154.6,154.73,8873.0
2018-10-02 14:40:00,154.69,154.84,154.66,154.79,18610.0,154.69,154.84,154.66,154.79,18610.0
2018-10-02 14:45:00,154.79,154.81,154.68,154.73,12279.0,154.79,154.81,154.68,154.73,12279.0
2018-10-02 14:50:00,154.68,154.71,154.51,154.58,19807.0,154.68,154.71,154.51,154.58,19807.0
2018-10-02 14:55:00,154.55,154.58,154.34,154.48,7400.0,154.55,154.58,154.34,154.48,7400.0
2018-10-02 15:00:00,154.46,154.46,153.96,153.98,16083.0,154.46,154.46,153.96,153.98,16083.0
2018-10-02 15:05:00,153.97,154.0,153.67,153.73,19801.0,153.97,154.0,153.67,153.73,19801.0
2018-10-02 15:10:00,153.74,153.9,153.7,153.86,20788.0,153.74,153.9,153.7,153.86,20788.0
2018-10-02 15:15:00,153.82,153.84,153.13,153.19,31347.0,153.82,153.84,153.13,153.19,31347.0
2018-10-02 15:20:00,153.15,153.35,153.14,153.24,30474.0,153.15,153.35,153.14,153.24,30474.0
2018-10-02 15:25:00,153.24,153.44,153.24,153.27,19099.0,153.24,153.44,153.24,153.27,19099.0
2018-10-02 15:30:00,153.3,153.6,153.29,153.54,14305.0,153.3,153.6,153.29,153.54,14305.0
2018-10-02 15:35:00,153.54,153.61,153.46,153.5,20555.0,153.54,153.61,153.46,153.5,20555.0
2018-10-02 15:40:00,153.5,153.64,153.49,153.64,16216.0,153.5,153.64,153.49,153.64,16216.0
2018-10-02 15:45:00,153.64,153.84,153.64,153.78,24691.0,153.64,153.84,153.64,153.78,24691.0
2018-10-02 15:50:00,153.79,153.83,153.66,153.77,32823.0,153.79,153.83,153.66,153.77,32823.0
2018-10-02 15:55:00,153.77,154.02,153.75,153.93,78144.0,153.77,154.02,153.75,153.93,78144.0
2018-10-03 09:30:00,154.36,155.33,154.26,154.72,16087.0,154.36,155.33,154.26,154.72,16087.0
2018-10-03 09:35:00,154.59,154.6,153.43,153.44,15036.0,154.59,154.6,153.43,153.44,15036.0
2018-10-03 09:40:00,153.6,154.24,153.6,154.24,4285.0,153.6,154.24,153.6,154.24,4285.0
2018-10-03 09:45:00,154.53,154.68,154.28,154.28,4200.0,154.53,154.68,154.28,154.28,4200.0
2018-10-03 09:50:00,154.44,155.0,154.3,154.83,7937.0,154.44,155.0,154.3,154.83,7937.0
2018-10-03 09:55:00,154.79,154.98,154.59,154.8,5430.0,154.79,154.98,154.59,154.8,5430.0
2018-10-03 10:00:00,154.78,155.45,154.78,155.09,13740.0,154.78,155.45,154.78,155.09,13740.0
2018-10-03 10:05:00,155.18,155.52,155.18,155.47,8844.0,155.18,155.52,155.18,155.47,8844.0
2018-10-03 10:10:00,155.42,155.8,155.28,155.77,8900.0,155.42,155.8,155.28,155.77,8900.0
2018-10-03 10:15:00,155.75,155.83,155.66,155.72,12830.0,155.75,155.83,155.66,155.72,12830.0
2018-10-03 10:20:00,155.74,155.81,155.56,155.63,13987.0,155.74,155.81,155.56,155.63,13987.0
2018-10-03 10:25:00,155.58,155.58,155.23,155.37,1425.0,155.58,155.58,155.23,155.37,1425.0
2018-10-03 10:30:00,155.42,155.52,155.25,155.29,4398.0,155.42,155.52,155.25,155.29,4398.0
2018-10-03 10:35:00,155.33,155.33,154.9,154.97,20445.0,155.33,155.33,154.9,154.97,20445.0
2018-10-03 10:40:00,155.0,155.33,154.93,155.18,5774.0,155.0,155.33,154.93,155.18,5774.0
2018-10-03 10:45:00,155.12,155.12,154.94,155.0,3600.0,155.12,155.12,154.94,155.0,3600.0
2018-10-03 10:50:00,154.96,155.0,154.61,154.65,5661.0,154.96,155.0,154.61,154.65,5661.0
2018-10-03 10:55:00,154.53,154.61,154.37,154.37,8135.0,154.53,154.61,154.37,154.37,8135.0
2018-10-03 11:00:00,154.4,154.61,154.21,154.47,17244.0,154.4,154.61,154.21,154.47,17244.0
2018-10-03 11:05:00,154.46,154.53,154.38,154.53,4994.0,154.46,154.53,154.38,154.53,4994.0
2018-10-03 11:10:00,154.53,154.69,154.42,154.53,7226.0,154.53,154.69,154.42,154.53,7226.0
2018-10-03 11:15:00,154.57,154.94,154.57,154.94,3880.0,154.57,154.94,154.57,154.94,3880.0
2018-10-03 11:20:00,154.99,155.1,154.99,155.1,2206.0,154.99,155.1,154.99,155.1,2206.0
2018-10-03 11:25:00,154.98,155.1,154.91,154.91,2774.0,154.98,155.1,154.91,154.91,2774.0
2018-10-03 11:30:00,154.9,155.05,154.74,154.77,6459.0,154.9,155.05,154.74,154.77,6459.0
2018-10-03 11:35:00,154.82,154.92,154.72,154.78,3700.0,154.82,154.92,154.72,154.78,3700.0
2018-10-03 11:40:00,154.73,154.86,154.73,154.78,1600.0,154.73,154.86,154.73,154.78,1600.0
2018-10-03 11:45:00,154.73,154.89,154.72,154.84,4396.0,154.73,154.89,154.72,154.84,4396.0
2018-10-03 11:50:00,154.93,155.03,154.87,154.87,3274.0,154.93,155.03,154.87,154.87,3274.0
2018-10-03 11:55:00,154.95,155.0,154.8,154.88,3400.0,154.95,155.0,154.8,154.88,3400.0
2018-10-03 12:00:00,154.88,154.93,154.83,154.93,1609.0,154.88,154.93,154.83,154.93,1609.0
2018-10-03 12:05:00,154.93,154.93,154.81,154.82,700.0,154.93,154.93,154.81,154.82,700.0
2018-10-03 12:10:00,154.85,154.95,154.84,154.91,2400.0,154.85,154.95,154.84,154.91,2400.0
2018-10-03 12:15:00,154.92,154.94,154.85,154.92,1339.0,154.92,154.94,154.85,154.92,1339.0
2018-10-03 12:20:00,154.95,154.98,154.82,154.91,4512.0,154.95,154.98,154.82,154.91,4512.0
2018-10-03 12:25:00,154.92,154.98,154.76,154.85,5057.0,154.92,154.98,154.76,154.85,5057.0
2018-10-03 12:30:00,154.78,154.86,154.76,154.79,4239.0,154.78,154.86,154.76,154.79,4239.0
2018-10-03 12:35:00,154.77,154.82,154.43,154.49,4970.0,154.77,154.82,154.43,154.49,4970.0
2018-10-03 12:40:00,154.5,154.76,154.43,154.76,11943.0,154.5,154.76,154.43,154.76,11943.0
2018-10-03 12:45:00,154.72,154.84,154.7,154.78,3100.0,154.72,154.84,154.7,154.78,3100.0
2018-10-03 12:50:00,154.71,154.76,154.65,154.71,2063.0,154.71,154.76,154.65,154.71,2063.0
2018-10-03 12:55:00,154.66,154.8,154.66,154.73,4247.0,154.66,154.8,154.66,154.73,4247.0
2018-10-03 13:00:00,154.7,154.83,154.63,154.83,5399.0,154.7,154.83,154.63,154.83,5399.0
2018-10-03 13:05:00,154.87,154.87,154.78,154.84,1500.0,154.87,154.87,154.78,154.84,1500.0
2018-10-03 13:10:00,154.86,154.98,154.84,154.93,1000.0,154.86,154.98,154.84,154.93,1000.0
2018-10-03 13:15:00,154.93,154.93,154.81,154.81,2500.0,154.93,154.93,154.81,154.81,2500.0
2018-10-03 13:20:00,154.76,154.83,154.68,154.76,1600.0,154.76,154.83,154.68,154.76,1600.0
2018-10-03 13:25:00,154.69,154.78,154.6,154.78,2000.0,154.69,154.78,154.6,154.78,2000.0
2018-10-03 13:30:00,154.77,154.77,154.59,154.7,2100.0,154.77,154.77,154.59,154.7,2100.0
2018-10-03 13:35:00,154.66,155.0,154.61,154.89,7419.0,154.66,155.0,154.61,154.89,7419.0
2018-10-03 13:40:00,154.91,154.98,154.81,154.92,11463.0,154.91,154.98,154.81,154.92,11463.0
2018-10-03 13:45:00,154.91,154.97,154.82,154.94,1500.0,154.91,154.97,154.82,154.94,1500.0
2018-10-03 13:50:00,154.88,155.05,154.87,155.0,22136.0,154.88,155.05,154.87,155.0,22136.0
2018-10-03 13:55:00,155.0,155.03,154.96,154.99,3846.0,155.0,155.03,154.96,154.99,3846.0
2018-10-03 14:00:00,154.98,155.09,154.88,154.98,8559.0,154.98,155.09,154.88,154.98,8559.0
2018-10-03 14:05:00,155.04,155.06,154.99,154.99,1271.0,155.04,155.06,154.99,154.99,1271.0
2018-10-03 14:10:00,155.02,155.15,155.02,155.15,2804.0,155.02,155.15,155.02,155.15,2804.0
2018-10-03 14:15:00,155.12,155.15,155.07,155.15,831.0,155.12,155.15,155.07,155.15,831.0
2018-10-03 14:20:00,155.12,155.14,154.98,155.02,4162.0,155.12,155.14,154.98,155.02,4162.0
2018-10-03 14:25:00,155.07,155.08,155.04,155.04,500.0,155.07,155.08,155.04,155.04,500.0
2018-10-03 14:30:00,154.99,154.99,154.77,154.93,18003.0,154.99,154.99,154.77,154.93,18003.0
2018-10-03 14:35:00,154.88,154.96,154.7,154.84,20848.0,154.88,154.96,154.7,154.84,20848.0
2018-10-03 14:40:00,154.85,154.97,154.74,154.92,32990.0,154.85,154.97,154.74,154.92,32990.0
2018-10-03 14:45:00,154.94,155.02,154.81,154.91,63461.0,154.94,155.02,154.81,154.91,63461.0
2018-10-03 14:50:00,154.9,155.03,154.9,154.98,30833.0,154.9,155.03,154.9,154.98,30833.0
2018-10-03 14:55:00,154.93,155.01,154.91,154.93,27679.0,154.93,155.01,154.91,154.93,27679.0
2018-10-03 15:00:00,154.92,155.04,154.89,154.97,69501.0,154.92,155.04,154.89,154.97,69501.0
2018-10-03 15:05:00,154.99,155.02,154.95,155.0,21782.0,154.99,155.02,154.95,155.0,21782.0
2018-10-03 15:10:00,155.0,155.02,154.93,154.99,46673.0,155.0,155.02,154.93,154.99,46673.0
2018-10-03 15:15:00,154.99,155.01,154.92,154.98,47604.0,154.99,155.01,154.92,154.98,47604.0
2018-10-03 15:20:00,154.96,155.0,154.88,155.0,51990.0,154.96,155.0,154.88,155.0,51990.0
2018-10-03 15:25:00,154.99,155.17,154.89,154.95,54629.0,154.99,155.17,154.89,154.95,54629.0
2018-10-03 15:30:00,154.95,155.1,154.95,155.04,16218.0,154.95,155.1,154.95,155.04,16218.0
2018-10-03 15:35:00,155.03,155.06,154.94,154.97,15849.0,155.03,155.06,154.94,154.97,15849.0
2018-10-03 15:40:00,154.97,155.01,154.95,154.97,45995.0,154.97,155.01,154.95,154.97,45995.0
2018-10-03 15:45:00,154.99,155.05,154.93,154.97,53002.0,154.99,155.05,154.93,154.97,53002.0
2018-10-03 15:50:00,154.98,155.12,154.93,154.97,61114.0,154.98,155.12,154.93,154.97,61114.0
2018-10-03 15:55:00,154.97,155.04,154.82,154.87,97562.0,154.97,155.04,154.82,154.87,97562.0
2018-10-04 09:30:00,153.67,154.79,153.21,153.48,42654.0,153.67,154.79,153.21,153.48,42654.0
2018-10-04 09:35:00,153.58,153.71,151.77,152.05,43659.0,153.58,153.71,151.77,152.05,43659.0
2018-10-04 09:40:00,152.13,153.24,151.66,152.49,114717.0,152.13,153.24,151.66,152.49,114717.0
2018-10-04 09:45:00,152.69,152.79,151.95,152.63,90599.0,152.69,152.79,151.95,152.63,90599.0
2018-10-04 09:50:00,152.73,153.42,152.59,152.84,119400.0,152.73,153.42,152.59,152.84,119400.0
2018-10-04 09:55:00,152.75,153.6,152.75,153.22,40665.0,152.75,153.6,152.75,153.22,40665.0
2018-10-04 10:00:00,153.16,153.55,152.93,152.98,75895.0,153.16,153.55,152.93,152.98,75895.0
2018-10-04 10:05:00,153.0,153.49,152.52,152.7,99721.0,153.0,153.49,152.52,152.7,99721.0
2018-10-04 10:10:00,152.71,153.0,152.55,152.65,49483.0,152.71,153.0,152.55,152.65,49483.0
2018-10-04 10:15:00,152.6,153.21,152.43,153.11,121895.0,152.6,153.21,152.43,153.11,121895.0
2018-10-04 10:20:00,153.05,153.21,152.58,152.59,63365.0,153.05,153.21,152.58,152.59,63365.0
2018-10-04 10:25:00,152.59,153.16,152.34,152.71,98755.0,152.59,153.16,152.34,152.71,98755.0
2018-10-04 10:30:00,152.65,152.93,152.5,152.77,76949.0,152.65,152.93,152.5,152.77,76949.0
2018-10-04 10:35:00,152.71,153.17,152.66,153.0,60905.0,152.71,153.17,152.66,153.0,60905.0
2018-10-04 10:40:00,153.0,153.17,152.8,153.03,64486.0,153.0,153.17,152.8,153.03,64486.0
2018-10-04 10:45:00,153.0,153.59,152.94,153.54,94041.0,153.0,153.59,152.94,153.54,94041.0
2018-10-04 10:50:00,153.53,154.07,153.41,153.55,98740.0,153.53,154.07,153.41,153.55,98740.0
2018-10-04 10:55:00,153.56,153.56,153.01,153.5,47159.0,153.56,153.56,153.01,153.5,47159.0
2018-10-04 11:00:00,153.55,153.88,153.48,153.72,78584.0,153.55,153.88,153.48,153.72,78584.0
2018-10-04 11:05:00,153.71,153.79,153.63,153.7,49653.0,153.71,153.79,153.63,153.7,49653.0
2018-10-04 11:10:00,153.72,153.77,153.31,153.67,99736.0,153.72,153.77,153.31,153.67,99736.0
2018-10-04 11:15:00,153.67,153.77,153.59,153.74,108821.0,153.67,153.77,153.59,153.74,108821.0
2018-10-04 11:20:00,153.75,153.9,153.67,153.78,78161.0,153.75,153.9,153.67,153.78,78161.0
2018-10-04 11:25:00,153.78,153.82,153.03,153.05,36823.0,153.78,153.82,153.03,153.05,36823.0
2018-10-04 11:30:00,153.07,153.13,152.42,152.45,21978.0,153.07,153.13,152.42,152.45,21978.0
2018-10-04 11:35:00,152.35,152.96,152.35,152.81,49033.0,152.35,152.96,152.35,152.81,49033.0
2018-10-04 11:40:00,152.81,152.89,152.34,152.34,39575.0,152.81,152.89,152.34,152.34,39575.0
2018-10-04 11:45:00,152.31,152.7,151.85,151.97,62648.0,152.31,152.7,151.85,151.97,62648.0
2018-10-04 11:50:00,151.88,152.05,151.54,151.78,27748.0,151.88,152.05,151.54,151.78,27748.0
2018-10-04 11:55:00,151.71,152.07,151.59,151.92,38179.0,151.71,152.07,151.59,151.92,38179.0
2018-10-04 12:00:00,151.92,152.08,151.45,151.81,96624.0,151.92,152.08,151.45,151.81,96624.0
2018-10-04 12:05:00,151.84,151.95,151.69,151.74,57859.0,151.84,151.95,151.69,151.74,57859.0
2018-10-04 12:10:00,151.72,151.91,151.49,151.85,89540.0,151.72,151.91,151.49,151.85,89540.0
2018-10-04 12:15:00,151.85,152.01,151.67,151.95,122749.0,151.85,152.01,151.67,151.95,122749.0
2018-10-04 12:20:00,151.94,152.04,151.7,151.88,121904.0,151.94,152.04,151.7,151.88,121904.0
2018-10-04 12:25:00,151.89,152.0,150.6,150.73,101737.0,151.89,152.0,150.6,150.73,101737.0
2018-10-04 12:30:00,150.75,150.8,150.31,150.58,21624.0,150.75,150.8,150.31,150.58,21624.0
2018-10-04 12:35:00,150.58,150.97,150.55,150.78,25675.0,150.58,150.97,150.55,150.78,25675.0
2018-10-04 12:40:00,150.83,151.09,150.67,150.95,36635.0,150.83,151.09,150.67,150.95,36635.0
2018-10-04 12:45:00,150.99,151.1,150.82,150.88,56168.0,150.99,151.1,150.82,150.88,56168.0
2018-10-04 12:50:00,150.85,150.97,150.77,150.9,146702.0,150.85,150.97,150.77,150.9,146702.0
2018-10-04 12:55:00,150.91,150.98,150.81,150.96,74047.0,150.91,150.98,150.81,150.96,74047.0
2018-10-04 13:00:00,150.95,150.97,150.79,150.94,100283.0,150.95,150.97,150.79,150.94,100283.0
2018-10-04 13:05:00,150.95,151.18,150.9,151.08,30747.0,150.95,151.18,150.9,151.08,30747.0
2018-10-04 13:10:00,151.05,151.1,150.92,151.02,36153.0,151.05,151.1,150.92,151.02,36153.0
2018-10-04 13:15:00,151.05,151.05,150.79,150.86,69137.0,151.05,151.05,150.79,150.86,69137.0
2018-10-04 13:20:00,150.88,151.04,150.85,151.03,49619.0,150.88,151.04,150.85,151.03,49619.0
2018-10-04 13:25:00,151.02,151.28,151.0,151.03,20239.0,151.02,151.28,151.0,151.03,20239.0
2018-10-04 13:30:00,151.0,151.08,150.88,150.94,38925.0,151.0,151.08,150.88,150.94,38925.0
2018-10-04 13:35:00,150.97,150.99,150.81,150.93,65518.0,150.97,150.99,150.81,150.93,65518.0
2018-10-04 13:40:00,150.93,150.94,150.24,150.27,77038.0,150.93,150.94,150.24,150.27,77038.0
2018-10-04 13:45:00,150.23,150.47,150.1,150.45,19582.0,150.23,150.47,150.1,150.45,19582.0
2018-10-04 13:50:00,150.36,150.44,150.06,150.09,16191.0,150.36,150.44,150.06,150.09,16191.0
2018-10-04 13:55:00,150.03,150.09,149.76,150.0,9879.0,150.03,150.09,149.76,150.0,9879.0
2018-10-04 14:00:00,150.09,150.48,150.04,150.43,11597.0,150.09,150.48,150.04,150.43,11597.0
2018-10-04 14:05:00,150.42,150.42,150.13,150.31,20650.0,150.42,150.42,150.13,150.31,20650.0
2018-10-04 14:10:00,150.27,150.61,150.17,150.54,17934.0,150.27,150.61,150.17,150.54,17934.0
2018-10-04 14:15:00,150.55,150.55,150.15,150.25,11796.0,150.55,150.55,150.15,150.25,11796.0
2018-10-04 14:20:00,150.22,150.29,149.77,149.92,57504.0,150.22,150.29,149.77,149.92,57504.0
2018-10-04 14:25:00,149.93,150.16,149.9,150.13,21748.0,149.93,150.16,149.9,150.13,21748.0
2018-10-04 14:30:00,150.09,150.45,150.06,150.45,13952.0,150.09,150.45,150.06,150.45,13952.0
2018-10-04 14:35:00,150.45,150.92,150.33,150.73,23530.0,150.45,150.92,150.33,150.73,23530.0
2018-10-04 14:40:00,150.78,150.84,150.55,150.84,19121.0,150.78,150.84,150.55,150.84,19121.0
2018-10-04 14:45:00,150.77,150.95,150.55,150.85,35634.0,150.77,150.95,150.55,150.85,35634.0
2018-10-04 14:50:00,150.86,151.07,150.82,151.06,13511.0,150.86,151.07,150.82,151.06,13511.0
2018-10-04 14:55:00,151.09,151.1,150.94,151.0,17997.0,151.09,151.1,150.94,151.0,17997.0
2018-10-04 15:00:00,151.02,151.07,150.94,151.04,17498.0,151.02,151.07,150.94,151.04,17498.0
2018-10-04 15:05:00,151.03,151.38,151.02,151.26,19656.0,151.03,151.38,151.02,151.26,19656.0
2018-10-04 15:10:00,151.25,151.37,151.19,151.34,21220.0,151.25,151.37,151.19,151.34,21220.0
2018-10-04 15:15:00,151.34,151.48,151.31,151.45,20730.0,151.34,151.48,151.31,151.45,20730.0
2018-10-04 15:20:00,151.45,151.46,151.05,151.25,44670.0,151.45,151.46,151.05,151.25,44670.0
2018-10-04 15:25:00,151.25,151.27,151.09,151.15,64555.0,151.25,151.27,151.09,151.15,64555.0
2018-10-04 15:30:00,151.16,151.25,151.07,151.19,107881.0,151.16,151.25,151.07,151.19,107881.0
2018-10-04 15:35:00,151.19,151.27,151.14,151.23,47734.0,151.19,151.27,151.14,151.23,47734.0
2018-10-04 15:40:00,151.21,151.38,151.2,151.34,39819.0,151.21,151.38,151.2,151.34,39819.0
2018-10-04 15:45:00,151.35,151.94,151.35,151.81,35969.0,151.35,151.94,151.35,151.81,35969.0
2018-10-04 15:50:00,151.83,152.07,151.81,152.04,38923.0,151.83,152.07,151.81,152.04,38923.0
2018-10-04 15:55:00,152.04,152.21,151.99,152.1,139034.0,152.04,152.21,151.99,152.1,139034.0
2018-10-05 09:30:00,152.0,152.98,151.32,151.51,39811.0,152.0,152.98,151.32,151.51,39811.0
2018-10-05 09:35:00,151.56,152.42,151.47,151.91,15252.0,151.56,152.42,151.47,151.91,15252.0
2018-10-05 09:40:00,151.99,153.15,151.99,153.15,21062.0,151.99,153.15,151.99,153.15,21062.0
2018-10-05 09:45:00,153.03,153.24,152.64,152.81,45753.0,153.03,153.24,152.64,152.81,45753.0
2018-10-05 09:50:00,152.83,152.84,151.94,152.3,80797.0,152.83,152.84,151.94,152.3,80797.0
2018-10-05 09:55:00,152.33,152.5,152.03,152.33,52721.0,152.33,152.5,152.03,152.33,52721.0
2018-10-05 10:00:00,152.38,152.62,151.98,152.17,38102.0,152.38,152.62,151.98,152.17,38102.0
2018-10-05 10:05:00,152.17,152.51,152.13,152.37,21406.0,152.17,152.51,152.13,152.37,21406.0
2018-10-05 10:10:00,152.37,152.38,152.12,152.37,10246.0,152.37,152.38,152.12,152.37,10246.0
2018-10-05 10:15:00,152.42,152.54,152.12,152.32,18239.0,152.42,152.54,152.12,152.32,18239.0
2018-10-05 10:20:00,152.48,153.0,152.35,152.9,18063.0,152.48,153.0,152.35,152.9,18063.0
2018-10-05 10:25:00,152.94,153.38,152.85,153.17,27875.0,152.94,153.38,152.85,153.17,27875.0
2018-10-05 10:30:00,153.16,153.16,152.47,152.58,12850.0,153.16,153.16,152.47,152.58,12850.0
2018-10-05 10:35:00,152.64,153.08,152.62,152.97,28118.0,152.64,153.08,152.62,152.97,28118.0
2018-10-05 10:40:00,152.93,153.05,152.74,152.87,48459.0,152.93,153.05,152.74,152.87,48459.0
2018-10-05 10:45:00,152.87,152.99,152.32,152.58,118527.0,152.87,152.99,152.32,152.58,118527.0
2018-10-05 10:50:00,152.53,152.97,152.35,152.95,143337.0,152.53,152.97,152.35,152.95,143337.0
2018-10-05 10:55:00,152.98,153.02,152.59,152.67,40322.0,152.98,153.02,152.59,152.67,40322.0
2018-10-05 11:00:00,152.68,152.85,152.51,152.79,12111.0,152.68,152.85,152.51,152.79,12111.0
2018-10-05 11:05:00,152.8,152.9,152.42,152.43,15700.0,152.8,152.9,152.42,152.43,15700.0
2018-10-05 11:10:00,152.39,152.42,152.03,152.18,31976.0,152.39,152.42,152.03,152.18,31976.0
2018-10-05 11:15:00,152.25,152.31,151.8,151.99,115664.0,152.25,152.31,151.8,151.99,115664.0
2018-10-05 11:20:00,151.99,152.34,151.84,152.28,153516.0,151.99,152.34,151.84,152.28,153516.0
2018-10-05 11:25:00,152.26,152.53,152.15,152.53,31845.0,152.26,152.53,152.15,152.53,31845.0
2018-10-05 11:30:00,152.43,152.43,152.04,152.3,37469.0,152.43,152.43,152.04,152.3,37469.0
2018-10-05 11:35:00,152.28,152.28,152.04,152.18,50677.0,152.28,152.28,152.04,152.18,50677.0
2018-10-05 11:40:00,152.19,152.22,151.73,152.08,176307.0,152.19,152.22,151.73,152.08,176307.0
2018-10-05 11:45:00,152.08,152.3,152.01,152.28,97355.0,152.08,152.3,152.01,152.28,97355.0
2018-10-05 11:50:00,152.24,152.28,151.21,151.34,83007.0,152.24,152.28,151.21,151.34,83007.0
2018-10-05 11:55:00,151.39,151.55,150.91,151.0,45704.0,151.39,151.55,150.91,151.0,45704.0
2018-10-05 12:00:00,151.0,151.23,150.95,151.16,37873.0,151.0,151.23,150.95,151.16,37873.0
2018-10-05 12:05:00,151.14,151.65,151.1,151.65,20995.0,151.14,151.65,151.1,151.65,20995.0
2018-10-05 12:10:00,151.57,151.6,151.09,151.19,47798.0,151.57,151.6,151.09,151.19,47798.0
2018-10-05 12:15:00,151.19,151.31,150.96,151.15,45599.0,151.19,151.31,150.96,151.15,45599.0
2018-10-05 12:20:00,151.1,151.57,151.1,151.51,21667.0,151.1,151.57,151.1,151.51,21667.0
2018-10-05 12:25:00,151.51,151.51,151.25,151.26,14668.0,151.51,151.51,151.25,151.26,14668.0
2018-10-05 12:30:00,151.26,151.32,151.14,151.26,26627.0,151.26,151.32,151.14,151.26,26627.0
2018-10-05 12:35:00,151.21,151.33,150.95,151.04,60052.0,151.21,151.33,150.95,151.04,60052.0
2018-10-05 12:40:00,150.97,151.12,150.88,151.06,36402.0,150.97,151.12,150.88,151.06,36402.0
2018-10-05 12:45:00,151.02,151.25,150.9,151.18,13148.0,151.02,151.25,150.9,151.18,13148.0
2018-10-05 12:50:00,151.18,151.26,151.08,151.2,3805.0,151.18,151.26,151.08,151.2,3805.0
2018-10-05 12:55:00,151.13,151.23,150.95,151.0,6988.0,151.13,151.23,150.95,151.0,6988.0
2018-10-05 13:00:00,150.96,151.0,150.67,150.68,26858.0,150.96,151.0,150.67,150.68,26858.0
2018-10-05 13:05:00,150.63,150.71,150.45,150.5,51129.0,150.63,150.71,150.45,150.5,51129.0
2018-10-05 13:10:00,150.51,150.69,150.43,150.54,14561.0,150.51,150.69,150.43,150.54,14561.0
2018-10-05 13:15:00,150.63,151.01,150.61,150.91,19864.0,150.63,151.01,150.61,150.91,19864.0
2018-10-05 13:20:00,150.94,150.94,150.64,150.68,12700.0,150.94,150.94,150.64,150.68,12700.0
2018-10-05 13:25:00,150.72,150.77,150.52,150.76,11636.0,150.72,150.77,150.52,150.76,11636.0
2018-10-05 13:30:00,150.86,151.03,150.8,150.81,12306.0,150.86,151.03,150.8,150.81,12306.0
2018-10-05 13:35:00,150.74,150.93,150.64,150.81,53895.0,150.74,150.93,150.64,150.81,53895.0
2018-10-05 13:40:00,150.84,151.36,150.81,151.34,25936.0,150.84,151.36,150.81,151.34,25936.0
2018-10-05 13:45:00,151.43,151.47,151.27,151.43,9700.0,151.43,151.47,151.27,151.43,9700.0
2018-10-05 13:50:00,151.44,151.66,151.3,151.66,8263.0,151.44,151.66,151.3,151.66,8263.0
2018-10-05 13:55:00,151.67,151.8,151.61,151.61,12942.0,151.67,151.8,151.61,151.61,12942.0
2018-10-05 14:00:00,151.63,151.97,151.58,151.97,9462.0,151.63,151.97,151.58,151.97,9462.0
2018-10-05 14:05:00,151.99,152.51,151.68,151.72,28683.0,151.99,152.51,151.68,151.72,28683.0
2018-10-05 14:10:00,151.76,151.82,151.64,151.69,7145.0,151.76,151.82,151.64,151.69,7145.0
2018-10-05 14:15:00,151.73,151.89,151.57,151.86,8234.0,151.73,151.89,151.57,151.86,8234.0
2018-10-05 14:20:00,151.88,152.49,151.87,152.35,13196.0,151.88,152.49,151.87,152.35,13196.0
2018-10-05 14:25:00,152.39,152.55,152.34,152.52,6906.0,152.39,152.55,152.34,152.52,6906.0
2018-10-05 14:30:00,152.44,152.67,152.4,152.46,5948.0,152.44,152.67,152.4,152.46,5948.0
2018-10-05 14:35:00,152.44,152.53,152.25,152.38,8600.0,152.44,152.53,152.25,152.38,8600.0
2018-10-05 14:40:00,152.4,152.72,152.36,152.61,22439.0,152.4,152.72,152.36,152.61,22439.0
2018-10-05 14:45:00,152.6,152.7,152.33,152.34,10836.0,152.6,152.7,152.33,152.34,10836.0
2018-10-05 14:50:00,152.35,152.42,152.03,152.36,20965.0,152.35,152.42,152.03,152.36,20965.0
2018-10-05 14:55:00,152.39,152.59,152.06,152.46,18116.0,152.39,152.59,152.06,152.46,18116.0
2018-10-05 15:00:00,152.54,152.62,152.28,152.59,12900.0,152.54,152.62,152.28,152.59,12900.0
2018-10-05 15:05:00,152.57,152.86,152.56,152.8,16215.0,152.57,152.86,152.56,152.8,16215.0
2018-10-05 15:10:00,152.81,152.85,152.62,152.75,11964.0,152.81,152.85,152.62,152.75,11964.0
2018-10-05 15:15:00,152.75,152.84,152.62,152.67,24836.0,152.75,152.84,152.62,152.67,24836.0
2018-10-05 15:20:00,152.67,152.89,152.56,152.71,22930.0,152.67,152.89,152.56,152.71,22930.0
2018-10-05 15:25:00,152.7,152.71,152.34,152.35,26427.0,152.7,152.71,152.34,152.35,26427.0
2018-10-05 15:30:00,152.33,152.33,151.96,151.99,21199.0,152.33,152.33,151.96,151.99,21199.0
2018-10-05 15:35:00,152.0,152.12,151.94,151.97,12980.0,152.0,152.12,151.94,151.97,12980.0
2018-10-05 15:40:00,151.95,152.07,151.76,152.07,14836.0,151.95,152.07,151.76,152.07,14836.0
2018-10-05 15:45:00,152.08,152.54,152.08,152.49,21519.0,152.08,152.54,152.08,152.49,21519.0
2018-10-05 15:50:00,152.46,152.55,152.23,152.34,31083.0,152.46,152.55,152.23,152.34,31083.0
2018-10-05 15:55:00,152.34,152.41,151.93,152.0,84948.0,152.34,152.41,151.93,152.0,84948.0
2018-10-08 09:30:00,151.14,151.52,150.83,151.13,43955.0,151.14,151.52,150.83,151.13,43955.0
2018-10-08 09:35:00,151.1,151.37,150.92,151.15,14764.0,151.1,151.37,150.92,151.15,14764.0
2018-10-08 09:40:00,151.15,151.34,150.92,151.28,36875.0,151.15,151.34,150.92,151.28,36875.0
2018-10-08 09:45:00,151.35,151.37,150.99,151.1,18631.0,151.35,151.37,150.99,151.1,18631.0
2018-10-08 09:50:00,151.09,151.45,150.92,151.36,16525.0,151.09,151.45,150.92,151.36,16525.0
2018-10-08 09:55:00,151.31,151.62,151.19,151.58,10625.0,151.31,151.62,151.19,151.58,10625.0
2018-10-08 10:00:00,151.57,151.67,151.2,151.58,16335.0,151.57,151.67,151.2,151.58,16335.0
2018-10-08 10:05:00,151.5,151.5,151.21,151.4,11641.0,151.5,151.5,151.21,151.4,11641.0
2018-10-08 10:10:00,151.25,151.81,151.15,151.64,7961.0,151.25,151.81,151.15,151.64,7961.0
2018-10-08 10:15:00,151.6,152.01,151.48,151.9,41456.0,151.6,152.01,151.48,151.9,41456.0
2018-10-08 10:20:00,151.93,152.14,151.77,151.97,125818.0,151.93,152.14,151.77,151.97,125818.0
2018-10-08 10:25:00,151.96,152.23,151.96,152.12,16494.0,151.96,152.23,151.96,152.12,16494.0
2018-10-08 10:30:00,152.08,152.13,152.0,152.03,23303.0,152.08,152.13,152.0,152.03,23303.0
2018-10-08 10:35:00,152.0,152.11,151.86,152.06,110242.0,152.0,152.11,151.86,152.06,110242.0
2018-10-08 10:40:00,152.0,152.16,151.98,152.06,14455.0,152.0,152.16,151.98,152.06,14455.0
2018-10-08 10:45:00,152.06,152.14,151.93,152.11,34596.0,152.06,152.14,151.93,152.11,34596.0
2018-10-08 10:50:00,152.05,152.28,152.05,152.19,20628.0,152.05,152.28,152.05,152.19,20628.0
2018-10-08 10:55:00,152.12,152.34,152.09,152.19,11600.0,152.12,152.34,152.09,152.19,11600.0
2018-10-08 11:00:00,152.15,152.17,150.9,151.0,62517.0,152.15,152.17,150.9,151.0,62517.0
2018-10-08 11:05:00,150.99,151.05,150.32,150.5,109636.0,150.99,151.05,150.32,150.5,109636.0
2018-10-08 11:10:00,150.5,150.76,150.43,150.6,24303.0,150.5,150.76,150.43,150.6,24303.0
2018-10-08 11:15:00,150.52,150.52,150.13,150.3,28503.0,150.52,150.52,150.13,150.3,28503.0
2018-10-08 11:20:00,150.22,150.29,150.0,150.0,69186.0,150.22,150.29,150.0,150.0,69186.0
2018-10-08 11:25:00,150.0,150.1,149.75,149.96,212465.0,150.0,150.1,149.75,149.96,212465.0
2018-10-08 11:30:00,149.96,149.97,149.46,149.5,122566.0,149.96,149.97,149.46,149.5,122566.0
2018-10-08 11:35:00,149.5,149.58,149.05,149.25,75781.0,149.5,149.58,149.05,149.25,75781.0
2018-10-08 11:40:00,149.27,149.27,148.4,148.85,70832.0,149.27,149.27,148.4,148.85,70832.0
2018-10-08 11:45:00,148.81,148.82,148.29,148.65,98466.0,148.81,148.82,148.29,148.65,98466.0
2018-10-08 11:50:00,148.65,149.17,148.62,149.16,61296.0,148.65,149.17,148.62,149.16,61296.0
2018-10-08 11:55:00,149.15,149.23,148.82,149.17,31675.0,149.15,149.23,148.82,149.17,31675.0
2018-10-08 12:00:00,149.13,149.13,148.75,149.03,45316.0,149.13,149.13,148.75,149.03,45316.0
2018-10-08 12:05:00,148.98,148.98,148.5,148.64,57729.0,148.98,148.98,148.5,148.64,57729.0
2018-10-08 12:10:00,148.58,148.71,148.5,148.6,116703.0,148.58,148.71,148.5,148.6,116703.0
2018-10-08 12:15:00,148.62,148.96,148.26,148.26,148708.0,148.62,148.96,148.26,148.26,148708.0
2018-10-08 12:20:00,148.21,148.3,147.89,148.21,58536.0,148.21,148.3,147.89,148.21,58536.0
2018-10-08 12:25:00,148.23,148.42,148.0,148.2,27238.0,148.23,148.42,148.0,148.2,27238.0
2018-10-08 12:30:00,148.12,148.13,147.44,147.87,51460.0,148.12,148.13,147.44,147.87,51460.0
2018-10-08 12:35:00,147.9,147.95,147.66,147.83,78180.0,147.9,147.95,147.66,147.83,78180.0
2018-10-08 12:40:00,147.82,147.91,147.8,147.81,51917.0,147.82,147.91,147.8,147.81,51917.0
2018-10-08 12:45:00,147.81,147.84,147.26,147.35,11191.0,147.81,147.84,147.26,147.35,11191.0
2018-10-08 12:50:00,147.36,147.54,147.35,147.42,45927.0,147.36,147.54,147.35,147.42,45927.0
2018-10-08 12:55:00,147.4,147.43,146.26,146.27,44847.0,147.4,147.43,146.26,146.27,44847.0
2018-10-08 13:00:00,146.28,146.74,146.18,146.6,30480.0,146.28,146.74,146.18,146.6,30480.0
2018-10-08 13:05:00,146.63,146.79,146.43,146.64,26097.0,146.63,146.79,146.43,146.64,26097.0
2018-10-08 13:10:00,146.63,146.64,146.12,146.14,29354.0,146.63,146.64,146.12,146.14,29354.0
2018-10-08 13:15:00,146.17,146.17,146.0,146.02,60482.0,146.17,146.17,146.0,146.02,60482.0
2018-10-08 13:20:00,146.02,146.08,145.34,145.51,39373.0,146.02,146.08,145.34,145.51,39373.0
2018-10-08 13:25:00,145.44,145.59,145.16,145.16,32564.0,145.44,145.59,145.16,145.16,32564.0
2018-10-08 13:30:00,145.15,145.62,145.12,145.38,30317.0,145.15,145.62,145.12,145.38,30317.0
2018-10-08 13:35:00,145.39,146.05,145.38,145.81,35705.0,145.39,146.05,145.38,145.81,35705.0
2018-10-08 13:40:00,145.85,146.08,145.75,145.93,28257.0,145.85,146.08,145.75,145.93,28257.0
2018-10-08 13:45:00,145.88,146.09,145.84,146.0,15958.0,145.88,146.09,145.84,146.0,15958.0
2018-10-08 13:50:00,145.97,146.04,145.75,145.8,19230.0,145.97,146.04,145.75,145.8,19230.0
2018-10-08 13:55:00,145.76,145.78,145.5,145.68,11650.0,145.76,145.78,145.5,145.68,11650.0
2018-10-08 14:00:00,145.61,146.02,145.54,145.95,25434.0,145.61,146.02,145.54,145.95,25434.0
2018-10-08 14:05:00,145.95,146.05,145.46,146.0,31310.0,145.95,146.05,145.46,146.0,31310.0
2018-10-08 14:10:00,146.01,146.26,145.97,146.13,74783.0,146.01,146.26,145.97,146.13,74783.0
2018-10-08 14:15:00,146.13,146.32,145.91,146.0,33545.0,146.13,146.32,145.91,146.0,33545.0
2018-10-08 14:20:00,146.03,146.5,146.02,146.44,36489.0,146.03,146.5,146.02,146.44,36489.0
2018-10-08 14:25:00,146.4,146.53,146.23,146.27,13772.0,146.4,146.53,146.23,146.27,13772.0
2018-10-08 14:30:00,146.25,146.68,146.24,146.66,14998.0,146.25,146.68,146.24,146.66,14998.0
2018-10-08 14:35:00,146.7,146.95,146.62,146.91,8943.0,146.7,146.95,146.62,146.91,8943.0
2018-10-08 14:40:00,146.86,147.13,146.8,147.07,14165.0,146.86,147.13,146.8,147.07,14165.0
2018-10-08 14:45:00,147.07,147.66,147.07,147.52,15674.0,147.07,147.66,147.07,147.52,15674.0
2018-10-08 14:50:00,147.54,147.59,147.13,147.19,13477.0,147.54,147.59,147.13,147.19,13477.0
2018-10-08 14:55:00,147.18,147.36,147.0,147.1,7203.0,147.18,147.36,147.0,147.1,7203.0
2018-10-08 15:00:00,147.09,147.46,147.09,147.35,14217.0,147.09,147.46,147.09,147.35,14217.0
2018-10-08 15:05:00,147.34,147.38,147.06,147.18,9828.0,147.34,147.38,147.06,147.18,9828.0
2018-10-08 15:10:00,147.2,147.34,147.17,147.31,10163.0,147.2,147.34,147.17,147.31,10163.0
2018-10-08 15:15:00,147.31,147.55,147.3,147.39,9432.0,147.31,147.55,147.3,147.39,9432.0
2018-10-08 15:20:00,147.37,147.37,146.83,146.92,14962.0,147.37,147.37,146.83,146.92,14962.0
2018-10-08 15:25:00,146.91,147.01,146.56,146.56,11690.0,146.91,147.01,146.56,146.56,11690.0
2018-10-08 15:30:00,146.52,146.92,146.52,146.7,17425.0,146.52,146.92,146.52,146.7,17425.0
2018-10-08 15:35:00,146.7,146.95,146.68,146.83,11099.0,146.7,146.95,146.68,146.83,11099.0
2018-10-08 15:40:00,146.88,146.96,146.83,146.87,15900.0,146.88,146.96,146.83,146.87,15900.0
2018-10-08 15:45:00,146.87,147.14,146.86,147.03,22274.0,146.87,147.14,146.86,147.03,22274.0
2018-10-08 15:50:00,147.03,147.03,146.52,146.6,46771.0,147.03,147.03,146.52,146.6,46771.0
2018-10-08 15:55:00,146.59,146.64,146.21,146.21,131733.0,146.59,146.64,146.21,146.21,131733.0
2018-10-09 09:30:00,146.52,146.9,145.34,146.9,21960.0,146.52,146.9,145.34,146.9,21960.0
2018-10-09 09:35:00,146.76,148.12,146.73,148.07,10311.0,146.76,148.12,146.73,148.07,10311.0
2018-10-09 09:40:00,148.13,148.13,147.2,147.87,3676.0,148.13,148.13,147.2,147.87,3676.0
2018-10-09 09:45:00,147.79,147.79,146.44,146.88,15094.0,147.79,147.79,146.44,146.88,15094.0
2018-10-09 09:50:00,146.89,147.17,146.6,146.96,11949.0,146.89,147.17,146.6,146.96,11949.0
2018-10-09 09:55:00,146.89,147.15,146.66,146.92,4310.0,146.89,147.15,146.66,146.92,4310.0
2018-10-09 10:00:00,147.05,147.48,146.77,146.93,7409.0,147.05,147.48,146.77,146.93,7409.0
2018-10-09 10:05:00,146.94,147.08,145.83,145.83,12622.0,146.94,147.08,145.83,145.83,12622.0
2018-10-09 10:10:00,145.78,146.2,145.75,146.09,10482.0,145.78,146.2,145.75,146.09,10482.0
2018-10-09 10:15:00,146.08,146.43,145.95,146.39,7231.0,146.08,146.43,145.95,146.39,7231.0
2018-10-09 10:20:00,146.57,146.82,146.5,146.64,5614.0,146.57,146.82,146.5,146.64,5614.0
2018-10-09 10:25:00,146.63,146.94,146.45,146.94,2110.0,146.63,146.94,146.45,146.94,2110.0
2018-10-09 10:30:00,146.89,147.3,146.84,147.22,11414.0,146.89,147.3,146.84,147.22,11414.0
2018-10-09 10:35:00,147.3,147.43,147.04,147.23,9750.0,147.3,147.43,147.04,147.23,9750.0
2018-10-09 10:40:00,147.18,147.53,147.12,147.42,20781.0,147.18,147.53,147.12,147.42,20781.0
2018-10-09 10:45:00,147.35,147.65,147.34,147.38,11997.0,147.35,147.65,147.34,147.38,11997.0
2018-10-09 10:50:00,147.31,147.31,146.57,146.91,13136.0,147.31,147.31,146.57,146.91,13136.0
2018-10-09 10:55:00,146.86,146.98,146.76,146.97,3763.0,146.86,146.98,146.76,146.97,3763.0
2018-10-09 11:00:00,146.92,146.92,146.48,146.51,6026.0,146.92,146.92,146.48,146.51,6026.0
2018-10-09 11:05:00,146.67,146.67,146.0,146.0,3809.0,146.67,146.67,146.0,146.0,3809.0
2018-10-09 11:10:00,146.11,146.38,145.95,146.31,4863.0,146.11,146.38,145.95,146.31,4863.0
2018-10-09 11:15:00,146.38,146.55,145.92,146.07,5488.0,146.38,146.55,145.92,146.07,5488.0
2018-10-09 11:20:00,146.07,146.59,145.94,146.51,8194.0,146.07,146.59,145.94,146.51,8194.0
2018-10-09 11:25:00,146.5,146.73,146.46,146.56,3441.0,146.5,146.73,146.46,146.56,3441.0
2018-10-09 11:30:00,146.55,146.61,146.37,146.46,5463.0,146.55,146.61,146.37,146.46,5463.0
2018-10-09 11:35:00,146.46,146.78,146.42,146.49,8852.0,146.46,146.78,146.42,146.49,8852.0
2018-10-09 11:40:00,146.58,146.59,146.34,146.48,3592.0,146.58,146.59,146.34,146.48,3592.0
2018-10-09 11:45:00,146.43,146.45,146.3,146.42,3165.0,146.43,146.45,146.3,146.42,3165.0
2018-10-09 11:50:00,146.46,146.67,146.39,146.39,4520.0,146.46,146.67,146.39,146.39,4520.0
2018-10-09 11:55:00,146.4,146.42,146.22,146.31,4190.0,146.4,146.42,146.22,146.31,4190.0
2018-10-09 12:00:00,146.21,146.48,146.08,146.21,32494.0,146.21,146.48,146.08,146.21,32494.0
2018-10-09 12:05:00,146.2,146.2,145.99,145.99,7011.0,146.2,146.2,145.99,145.99,7011.0
2018-10-09 12:10:00,145.95,146.0,145.36,145.38,14627.0,145.95,146.0,145.36,145.38,14627.0
2018-10-09 12:15:00,145.4,145.48,145.3,145.32,9373.0,145.4,145.48,145.3,145.32,9373.0
2018-10-09 12:20:00,145.37,145.72,145.37,145.64,6132.0,145.37,145.72,145.37,145.64,6132.0
2018-10-09 12:25:00,145.63,145.82,145.61,145.71,5337.0,145.63,145.82,145.61,145.71,5337.0
2018-10-09 12:30:00,145.63,145.66,145.43,145.53,6776.0,145.63,145.66,145.43,145.53,6776.0
2018-10-09 12:35:00,145.61,145.71,145.59,145.61,10958.0,145.61,145.71,145.59,145.61,10958.0
2018-10-09 12:40:00,145.63,145.65,145.22,145.23,11316.0,145.63,145.65,145.22,145.23,11316.0
2018-10-09 12:45:00,145.22,145.26,144.85,144.93,25958.0,145.22,145.26,144.85,144.93,25958.0
2018-10-09 12:50:00,144.89,144.93,144.55,144.69,16674.0,144.89,144.93,144.55,144.69,16674.0
2018-10-09 12:55:00,144.67,144.75,144.57,144.62,15254.0,144.67,144.75,144.57,144.62,15254.0
2018-10-09 13:00:00,144.61,144.61,144.04,144.04,29198.0,144.61,144.61,144.04,144.04,29198.0
2018-10-09 13:05:00,144.04,144.04,143.34,143.7,46958.0,144.04,144.04,143.34,143.7,46958.0
2018-10-09 13:10:00,143.75,144.46,143.75,144.35,23811.0,143.75,144.46,143.75,144.35,23811.0
2018-10-09 13:15:00,144.32,144.36,144.1,144.23,39197.0,144.32,144.36,144.1,144.23,39197.0
2018-10-09 13:20:00,144.24,144.52,144.19,144.42,27713.0,144.24,144.52,144.19,144.42,27713.0
2018-10-09 13:25:00,144.44,144.47,144.17,144.31,31060.0,144.44,144.47,144.17,144.31,31060.0
2018-10-09 13:30:00,144.29,144.33,144.11,144.18,20385.0,144.29,144.33,144.11,144.18,20385.0
2018-10-09 13:35:00,144.2,144.28,143.98,144.02,7703.0,144.2,144.28,143.98,144.02,7703.0
2018-10-09 13:40:00,144.02,144.07,143.58,143.77,21904.0,144.02,144.07,143.58,143.77,21904.0
2018-10-09 13:45:00,143.82,144.05,143.76,143.97,8924.0,143.82,144.05,143.76,143.97,8924.0
2018-10-09 13:50:00,143.95,144.08,143.85,143.93,12650.0,143.95,144.08,143.85,143.93,12650.0
2018-10-09 13:55:00,143.94,144.05,143.89,143.97,29723.0,143.94,144.05,143.89,143.97,29723.0
2018-10-09 14:00:00,143.95,144.31,143.87,144.29,29444.0,143.95,144.31,143.87,144.29,29444.0
2018-10-09 14:05:00,144.32,144.32,144.0,144.21,34377.0,144.32,144.32,144.0,144.21,34377.0
2018-10-09 14:10:00,144.25,144.3,143.97,144.08,16344.0,144.25,144.3,143.97,144.08,16344.0
2018-10-09 14:15:00,144.09,144.2,143.77,143.78,10858.0,144.09,144.2,143.77,143.78,10858.0
2018-10-09 14:20:00,143.83,143.97,143.75,143.76,33981.0,143.83,143.97,143.75,143.76,33981.0
2018-10-09 14:25:00,143.77,143.88,143.69,143.7,14234.0,143.77,143.88,143.69,143.7,14234.0
2018-10-09 14:30:00,143.74,143.74,143.51,143.54,7290.0,143.74,143.74,143.51,143.54,7290.0
2018-10-09 14:35:00,143.49,143.64,143.4,143.64,7058.0,143.49,143.64,143.4,143.64,7058.0
2018-10-09 14:40:00,143.65,143.92,143.64,143.87,11288.0,143.65,143.92,143.64,143.87,11288.0
2018-10-09 14:45:00,143.83,143.84,143.57,143.84,5416.0,143.83,143.84,143.57,143.84,5416.0
2018-10-09 14:50:00,143.84,144.34,143.84,144.34,29137.0,143.84,144.34,143.84,144.34,29137.0
2018-10-09 14:55:00,144.32,144.34,143.79,143.79,52343.0,144.32,144.34,143.79,143.79,52343.0
2018-10-09 15:00:00,143.78,144.21,143.78,144.13,30834.0,143.78,144.21,143.78,144.13,30834.0
2018-10-09 15:05:00,144.15,144.18,143.94,143.95,17179.0,144.15,144.18,143.94,143.95,17179.0
2018-10-09 15:10:00,143.92,143.93,143.6,143.7,31899.0,143.92,143.93,143.6,143.7,31899.0
2018-10-09 15:15:00,143.69,143.73,143.43,143.46,34937.0,143.69,143.73,143.43,143.46,34937.0
2018-10-09 15:20:00,143.49,143.49,143.0,143.11,31248.0,143.49,143.49,143.0,143.11,31248.0
2018-10-09 15:25:00,143.14,143.21,143.08,143.14,34443.0,143.14,143.21,143.08,143.14,34443.0
2018-10-09 15:30:00,143.15,143.24,143.0,143.14,110877.0,143.15,143.24,143.0,143.14,110877.0
2018-10-09 15:35:00,143.16,143.16,142.94,143.02,38839.0,143.16,143.16,142.94,143.02,38839.0
2018-10-09 15:40:00,143.0,143.03,142.7,142.76,49075.0,143.0,143.03,142.7,142.76,49075.0
2018-10-09 15:45:00,142.8,143.14,142.79,143.0,87126.0,142.8,143.14,142.79,143.0,87126.0
2018-10-09 15:50:00,142.98,143.13,142.85,142.87,93242.0,142.98,143.13,142.85,142.87,93242.0
2018-10-09 15:55:00,142.88,142.88,142.75,142.86,115679.0,142.88,142.88,142.75,142.86,115679.0
2018-10-10 09:30:00,141.66,141.99,140.26,140.44,74174.0,141.66,141.99,140.26,140.44,74174.0
2018-10-10 09:35:00,140.29,140.35,138.23,138.35,84231.0,140.29,140.35,138.23,138.35,84231.0
2018-10-10 09:40:00,138.36,138.5,137.49,138.05,87813.0,138.36,138.5,137.49,138.05,87813.0
2018-10-10 09:45:00,138.04,138.24,137.47,137.63,82137.0,138.04,138.24,137.47,137.63,82137.0
2018-10-10 09:50:00,137.6,137.6,136.23,136.35,141709.0,137.6,137.6,136.23,136.35,141709.0
2018-10-10 09:55:00,136.44,136.74,135.51,135.89,133151.0,136.44,136.74,135.51,135.89,133151.0
2018-10-10 10:00:00,135.88,136.47,134.28,134.75,188195.0,135.88,136.47,134.28,134.75,188195.0
2018-10-10 10:05:00,134.75,135.32,134.49,134.93,66925.0,134.75,135.32,134.49,134.93,66925.0
2018-10-10 10:10:00,134.96,136.08,134.9,135.74,130814.0,134.96,136.08,134.9,135.74,130814.0
2018-10-10 10:15:00,135.69,136.43,135.41,136.43,44444.0,135.69,136.43,135.41,136.43,44444.0
2018-10-10 10:20:00,136.44,137.38,136.43,137.12,28047.0,136.44,137.38,136.43,137.12,28047.0
2018-10-10 10:25:00,137.22,137.22,136.61,136.77,21300.0,137.22,137.22,136.61,136.77,21300.0
2018-10-10 10:30:00,136.71,136.97,136.4,136.72,29576.0,136.71,136.97,136.4,136.72,29576.0
2018-10-10 10:35:00,136.76,137.0,136.21,136.55,72353.0,136.76,137.0,136.21,136.55,72353.0
2018-10-10 10:40:00,136.68,136.95,136.5,136.66,16684.0,136.68,136.95,136.5,136.66,16684.0
2018-10-10 10:45:00,136.68,137.09,136.39,136.45,50569.0,136.68,137.09,136.39,136.45,50569.0
2018-10-10 10:50:00,136.49,137.44,136.49,137.07,17352.0,136.49,137.44,136.49,137.07,17352.0
2018-10-10 10:55:00,137.06,137.06,136.45,136.45,12236.0,137.06,137.06,136.45,136.45,12236.0
2018-10-10 11:00:00,136.45,136.63,135.88,135.95,30904.0,136.45,136.63,135.88,135.95,30904.0
2018-10-10 11:05:00,135.83,135.85,135.28,135.28,12340.0,135.83,135.85,135.28,135.28,12340.0
2018-10-10 11:10:00,135.26,135.69,135.22,135.37,11234.0,135.26,135.69,135.22,135.37,11234.0
2018-10-10 11:15:00,135.23,135.29,134.61,134.61,63303.0,135.23,135.29,134.61,134.61,63303.0
2018-10-10 11:20:00,134.69,134.75,134.11,134.55,23782.0,134.69,134.75,134.11,134.55,23782.0
2018-10-10 11:25:00,134.58,135.33,134.57,135.29,22025.0,134.58,135.33,134.57,135.29,22025.0
2018-10-10 11:30:00,135.29,135.3,134.73,134.94,120318.0,135.29,135.3,134.73,134.94,120318.0
2018-10-10 11:35:00,135.0,135.0,134.59,134.68,19296.0,135.0,135.0,134.59,134.68,19296.0
2018-10-10 11:40:00,134.7,135.28,134.69,135.28,10909.0,134.7,135.28,134.69,135.28,10909.0
2018-10-10 11:45:00,135.33,135.62,135.15,135.62,5500.0,135.33,135.62,135.15,135.62,5500.0
2018-10-10 11:50:00,135.61,135.71,135.46,135.65,10703.0,135.61,135.71,135.46,135.65,10703.0
2018-10-10 11:55:00,135.67,135.75,135.4,135.4,7521.0,135.67,135.75,135.4,135.4,7521.0
2018-10-10 12:00:00,135.38,135.5,135.23,135.26,7341.0,135.38,135.5,135.23,135.26,7341.0
2018-10-10 12:05:00,135.13,135.21,134.48,134.91,12749.0,135.13,135.21,134.48,134.91,12749.0
2018-10-10 12:10:00,134.98,135.37,134.91,135.31,8707.0,134.98,135.37,134.91,135.31,8707.0
2018-10-10 12:15:00,135.47,136.45,135.45,136.45,11573.0,135.47,136.45,135.45,136.45,11573.0
2018-10-10 12:20:00,136.42,136.42,136.12,136.22,8787.0,136.42,136.42,136.12,136.22,8787.0
2018-10-10 12:25:00,136.21,136.29,135.94,135.94,7339.0,136.21,136.29,135.94,135.94,7339.0
2018-10-10 12:30:00,135.85,135.91,135.48,135.85,8120.0,135.85,135.91,135.48,135.85,8120.0
2018-10-10 12:35:00,135.84,135.85,135.32,135.52,8009.0,135.84,135.85,135.32,135.52,8009.0
2018-10-10 12:40:00,135.58,135.72,135.43,135.71,4587.0,135.58,135.72,135.43,135.71,4587.0
2018-10-10 12:45:00,135.67,136.06,135.65,135.93,14023.0,135.67,136.06,135.65,135.93,14023.0
2018-10-10 12:50:00,135.95,136.21,135.88,136.21,13350.0,135.95,136.21,135.88,136.21,13350.0
2018-10-10 12:55:00,136.24,136.31,135.73,135.73,17258.0,136.24,136.31,135.73,135.73,17258.0
2018-10-10 13:00:00,135.72,135.73,135.06,135.12,20023.0,135.72,135.73,135.06,135.12,20023.0
2018-10-10 13:05:00,135.16,135.84,135.16,135.84,14980.0,135.16,135.84,135.16,135.84,14980.0
2018-10-10 13:10:00,135.71,136.33,135.71,136.25,22664.0,135.71,136.33,135.71,136.25,22664.0
2018-10-10 13:15:00,136.22,136.67,136.01,136.66,19625.0,136.22,136.67,136.01,136.66,19625.0
2018-10-10 13:20:00,136.63,136.71,136.38,136.52,11853.0,136.63,136.71,136.38,136.52,11853.0
2018-10-10 13:25:00,136.4,136.51,136.27,136.33,5210.0,136.4,136.51,136.27,136.33,5210.0
2018-10-10 13:30:00,136.28,136.62,136.15,136.6,7870.0,136.28,136.62,136.15,136.6,7870.0
2018-10-10 13:35:00,136.73,136.78,136.3,136.51,7598.0,136.73,136.78,136.3,136.51,7598.0
2018-10-10 13:40:00,136.59,136.59,136.18,136.35,9345.0,136.59,136.59,136.18,136.35,9345.0
2018-10-10 13:45:00,136.4,136.68,136.35,136.57,9550.0,136.4,136.68,136.35,136.57,9550.0
2018-10-10 13:50:00,136.45,136.45,136.2,136.36,8141.0,136.45,136.45,136.2,136.36,8141.0
2018-10-10 13:55:00,136.34,136.45,136.18,136.45,5816.0,136.34,136.45,136.18,136.45,5816.0
2018-10-10 14:00:00,136.41,136.51,136.14,136.28,12608.0,136.41,136.51,136.14,136.28,12608.0
2018-10-10 14:05:00,136.23,136.25,135.34,135.4,35706.0,136.23,136.25,135.34,135.4,35706.0
2018-10-10 14:10:00,135.44,135.94,135.43,135.55,10122.0,135.44,135.94,135.43,135.55,10122.0
2018-10-10 14:15:00,135.62,136.21,135.57,136.15,21825.0,135.62,136.21,135.57,136.15,21825.0
2018-10-10 14:20:00,136.1,136.17,135.77,136.07,7991.0,136.1,136.17,135.77,136.07,7991.0
2018-10-10 14:25:00,136.15,136.19,135.85,136.12,11952.0,136.15,136.19,135.85,136.12,11952.0
2018-10-10 14:30:00,136.12,136.25,135.89,135.89,10200.0,136.12,136.25,135.89,135.89,10200.0
2018-10-10 14:35:00,135.86,135.95,135.44,135.6,15210.0,135.86,135.95,135.44,135.6,15210.0
2018-10-10 14:40:00,135.56,135.67,135.33,135.33,91539.0,135.56,135.67,135.33,135.33,91539.0
2018-10-10 14:45:00,135.37,135.77,135.33,135.7,26056.0,135.37,135.77,135.33,135.7,26056.0
2018-10-10 14:50:00,135.58,136.17,135.58,136.0,19191.0,135.58,136.17,135.58,136.0,19191.0
2018-10-10 14:55:00,136.0,136.18,135.69,136.05,24932.0,136.0,136.18,135.69,136.05,24932.0
2018-10-10 15:00:00,136.01,136.01,135.49,135.49,20794.0,136.01,136.01,135.49,135.49,20794.0
2018-10-10 15:05:00,135.49,135.65,135.21,135.5,28990.0,135.49,135.65,135.21,135.5,28990.0
2018-10-10 15:10:00,135.5,135.65,135.09,135.17,41586.0,135.5,135.65,135.09,135.17,41586.0
2018-10-10 15:15:00,135.17,135.39,134.95,135.03,22315.0,135.17,135.39,134.95,135.03,22315.0
2018-10-10 15:20:00,135.06,135.33,135.04,135.31,24349.0,135.06,135.33,135.04,135.31,24349.0
2018-10-10 15:25:00,135.29,135.41,134.91,135.3,25643.0,135.29,135.41,134.91,135.3,25643.0
2018-10-10 15:30:00,135.37,135.37,134.71,134.77,25135.0,135.37,135.37,134.71,134.77,25135.0
2018-10-10 15:35:00,134.74,134.74,134.19,134.24,24854.0,134.74,134.74,134.19,134.24,24854.0
2018-10-10 15:40:00,134.23,134.38,133.99,134.38,38820.0,134.23,134.38,133.99,134.38,38820.0
2018-10-10 15:45:00,134.31,135.33,133.9,135.21,76152.0,134.31,135.33,133.9,135.21,76152.0
2018-10-10 15:50:00,135.14,135.14,134.02,134.04,83937.0,135.14,135.14,134.02,134.04,83937.0
2018-10-10 15:55:00,133.97,134.01,133.34,133.5,212822.0,133.97,134.01,133.34,133.5,212822.0
2018-10-11 09:30:00,132.6,133.32,131.81,132.95,77199.0,132.6,133.32,131.81,132.95,77199.0
2018-10-11 09:35:00,132.95,133.74,132.11,132.23,74731.0,132.95,133.74,132.11,132.23,74731.0
2018-10-11 09:40:00,132.2,132.35,131.36,131.53,38104.0,132.2,132.35,131.36,131.53,38104.0
2018-10-11 09:45:00,131.44,133.28,131.32,133.28,49494.0,131.44,133.28,131.32,133.28,49494.0
2018-10-11 09:50:00,133.28,133.64,132.94,133.28,61217.0,133.28,133.64,132.94,133.28,61217.0
2018-10-11 09:55:00,133.35,134.12,132.65,133.55,116760.0,133.35,134.12,132.65,133.55,116760.0
2018-10-11 10:00:00,133.53,133.61,132.5,132.5,17854.0,133.53,133.61,132.5,132.5,17854.0
2018-10-11 10:05:00,132.5,132.58,131.76,132.47,47014.0,132.5,132.58,131.76,132.47,47014.0
2018-10-11 10:10:00,132.54,132.54,131.51,132.03,58887.0,132.54,132.54,131.51,132.03,58887.0
2018-10-11 10:15:00,131.95,132.32,131.71,132.32,35750.0,131.95,132.32,131.71,132.32,35750.0
2018-10-11 10:20:00,132.41,133.07,132.15,132.43,29259.0,132.41,133.07,132.15,132.43,29259.0
2018-10-11 10:25:00,132.42,133.24,132.39,133.04,38522.0,132.42,133.24,132.39,133.04,38522.0
2018-10-11 10:30:00,133.04,134.42,132.9,133.05,33707.0,133.04,134.42,132.9,133.05,33707.0
2018-10-11 10:35:00,133.06,133.62,133.03,133.48,25045.0,133.06,133.62,133.03,133.48,25045.0
2018-10-11 10:40:00,133.31,133.64,132.58,132.9,25316.0,133.31,133.64,132.58,132.9,25316.0
2018-10-11 10:45:00,133.07,133.15,132.46,132.56,39991.0,133.07,133.15,132.46,132.56,39991.0
2018-10-11 10:50:00,132.51,132.88,132.43,132.75,28493.0,132.51,132.88,132.43,132.75,28493.0
2018-10-11 10:55:00,132.75,133.0,132.59,132.65,21342.0,132.75,133.0,132.59,132.65,21342.0
2018-10-11 11:00:00,132.78,132.78,131.62,131.62,16557.0,132.78,132.78,131.62,131.62,16557.0
2018-10-11 11:05:00,131.57,132.6,131.57,132.38,30618.0,131.57,132.6,131.57,132.38,30618.0
2018-10-11 11:10:00,132.47,132.47,131.38,131.56,22055.0,132.47,132.47,131.38,131.56,22055.0
2018-10-11 11:15:00,131.51,132.04,131.5,131.84,42016.0,131.51,132.04,131.5,131.84,42016.0
2018-10-11 11:20:00,131.86,132.61,131.83,131.92,25350.0,131.86,132.61,131.83,131.92,25350.0
2018-10-11 11:25:00,132.04,132.33,131.84,132.08,16972.0,132.04,132.33,131.84,132.08,16972.0
2018-10-11 11:30:00,132.03,132.03,131.24,131.56,16507.0,132.03,132.03,131.24,131.56,16507.0
2018-10-11 11:35:00,131.56,131.66,131.11,131.54,17821.0,131.56,131.66,131.11,131.54,17821.0
2018-10-11 11:40:00,131.55,132.33,131.55,132.33,10402.0,131.55,132.33,131.55,132.33,10402.0
2018-10-11 11:45:00,132.25,133.0,132.0,132.95,12061.0,132.25,133.0,132.0,132.95,12061.0
2018-10-11 11:50:00,132.95,133.4,132.62,133.03,18277.0,132.95,133.4,132.62,133.03,18277.0
2018-10-11 11:55:00,132.97,133.19,132.41,132.41,9559.0,132.97,133.19,132.41,132.41,9559.0
2018-10-11 12:00:00,132.47,132.9,132.27,132.46,16037.0,132.47,132.9,132.27,132.46,16037.0
2018-10-11 12:05:00,132.5,132.68,132.23,132.37,18588.0,132.5,132.68,132.23,132.37,18588.0
2018-10-11 12:10:00,132.4,132.86,132.4,132.8,12159.0,132.4,132.86,132.4,132.8,12159.0
2018-10-11 12:15:00,132.83,133.32,132.83,133.09,14420.0,132.83,133.32,132.83,133.09,14420.0
2018-10-11 12:20:00,133.14,133.76,133.14,133.7,12358.0,133.14,133.76,133.14,133.7,12358.0
2018-10-11 12:25:00,133.65,133.68,133.15,133.15,7887.0,133.65,133.68,133.15,133.15,7887.0
2018-10-11 12:30:00,133.09,133.22,132.8,132.94,16738.0,133.09,133.22,132.8,132.94,16738.0
2018-10-11 12:35:00,132.93,133.15,132.62,132.67,14643.0,132.93,133.15,132.62,132.67,14643.0
2018-10-11 12:40:00,132.71,133.14,132.64,133.09,13409.0,132.71,133.14,132.64,133.09,13409.0
2018-10-11 12:45:00,133.11,133.14,132.34,132.55,15249.0,133.11,133.14,132.34,132.55,15249.0
2018-10-11 12:50:00,132.57,132.83,132.12,132.74,16201.0,132.57,132.83,132.12,132.74,16201.0
2018-10-11 12:55:00,132.75,132.96,132.54,132.67,11500.0,132.75,132.96,132.54,132.67,11500.0
2018-10-11 13:00:00,132.58,132.66,132.09,132.18,14964.0,132.58,132.66,132.09,132.18,14964.0
2018-10-11 13:05:00,132.21,132.57,132.2,132.37,11631.0,132.21,132.57,132.2,132.37,11631.0
2018-10-11 13:10:00,132.38,133.01,132.18,132.9,27284.0,132.38,133.01,132.18,132.9,27284.0
2018-10-11 13:15:00,132.96,133.11,132.82,132.88,11364.0,132.96,133.11,132.82,132.88,11364.0
2018-10-11 13:20:00,132.95,133.24,132.69,132.81,11422.0,132.95,133.24,132.69,132.81,11422.0
2018-10-11 13:25:00,132.82,133.13,132.66,133.0,7180.0,132.82,133.13,132.66,133.0,7180.0
2018-10-11 13:30:00,133.14,133.31,132.71,132.71,10086.0,133.14,133.31,132.71,132.71,10086.0
2018-10-11 13:35:00,132.82,132.87,132.58,132.87,13741.0,132.82,132.87,132.58,132.87,13741.0
2018-10-11 13:40:00,132.93,133.2,132.64,132.9,17512.0,132.93,133.2,132.64,132.9,17512.0
2018-10-11 13:45:00,132.99,132.99,132.65,132.69,25766.0,132.99,132.99,132.65,132.69,25766.0
2018-10-11 13:50:00,132.58,132.66,132.26,132.54,14483.0,132.58,132.66,132.26,132.54,14483.0
2018-10-11 13:55:00,132.54,133.04,132.33,132.99,18207.0,132.54,133.04,132.33,132.99,18207.0
2018-10-11 14:00:00,133.0,133.5,132.88,133.3,42971.0,133.0,133.5,132.88,133.3,42971.0
2018-10-11 14:05:00,133.23,133.37,132.77,132.81,11997.0,133.23,133.37,132.77,132.81,11997.0
2018-10-11 14:10:00,132.78,132.89,132.05,132.16,12900.0,132.78,132.89,132.05,132.16,12900.0
2018-10-11 14:15:00,132.21,132.31,131.87,132.03,11683.0,132.21,132.31,131.87,132.03,11683.0
2018-10-11 14:20:00,131.97,132.3,131.86,131.9,11078.0,131.97,132.3,131.86,131.9,11078.0
2018-10-11 14:25:00,131.92,132.06,131.69,131.8,15722.0,131.92,132.06,131.69,131.8,15722.0
2018-10-11 14:30:00,131.76,131.83,131.32,131.33,9979.0,131.76,131.83,131.32,131.33,9979.0
2018-10-11 14:35:00,131.21,131.21,130.71,131.1,25508.0,131.21,131.21,130.71,131.1,25508.0
2018-10-11 14:40:00,131.09,131.09,129.91,130.0,32021.0,131.09,131.09,129.91,130.0,32021.0
2018-10-11 14:45:00,129.96,130.56,129.0,130.55,29433.0,129.96,130.56,129.0,130.55,29433.0
2018-10-11 14:50:00,130.44,131.3,130.35,130.82,13216.0,130.44,131.3,130.35,130.82,13216.0
2018-10-11 14:55:00,130.59,130.61,129.9,130.22,17030.0,130.59,130.61,129.9,130.22,17030.0
2018-10-11 15:00:00,130.14,130.8,129.91,130.73,29059.0,130.14,130.8,129.91,130.73,29059.0
2018-10-11 15:05:00,130.83,130.93,130.49,130.53,16259.0,130.83,130.93,130.49,130.53,16259.0
2018-10-11 15:10:00,130.5,131.62,130.18,131.52,22445.0,130.5,131.62,130.18,131.52,22445.0
2018-10-11 15:15:00,131.47,132.77,131.35,132.67,29667.0,131.47,132.77,131.35,132.67,29667.0
2018-10-11 15:20:00,132.67,133.18,132.16,132.6,23763.0,132.67,133.18,132.16,132.6,23763.0
2018-10-11 15:25:00,132.55,132.61,132.09,132.09,13514.0,132.55,132.61,132.09,132.09,13514.0
2018-10-11 15:30:00,132.04,132.54,131.76,132.18,17208.0,132.04,132.54,131.76,132.18,17208.0
2018-10-11 15:35:00,132.19,132.27,131.42,131.91,31790.0,132.19,132.27,131.42,131.91,31790.0
2018-10-11 15:40:00,131.9,132.01,131.4,131.46,20123.0,131.9,132.01,131.4,131.46,20123.0
2018-10-11 15:45:00,131.38,131.62,130.66,130.8,40989.0,131.38,131.62,130.66,130.8,40989.0
2018-10-11 15:50:00,130.79,131.48,130.44,131.23,45536.0,130.79,131.48,130.44,131.23,45536.0
2018-10-11 15:55:00,131.24,131.41,130.87,130.92,141368.0,131.24,131.41,130.87,130.92,141368.0
2018-10-12 09:30:00,135.68,138.36,135.25,138.24,106900.0,135.68,138.36,135.25,138.24,106900.0
2018-10-12 09:35:00,138.06,138.96,137.17,137.27,107966.0,138.06,138.96,137.17,137.27,107966.0
2018-10-12 09:40:00,137.38,137.4,136.01,136.17,25923.0,137.38,137.4,136.01,136.17,25923.0
2018-10-12 09:45:00,136.23,136.76,136.12,136.42,44293.0,136.23,136.76,136.12,136.42,44293.0
2018-10-12 09:50:00,136.62,137.76,136.26,137.7,83190.0,136.62,137.76,136.26,137.7,83190.0
2018-10-12 09:55:00,137.73,138.88,137.47,138.67,168647.0,137.73,138.88,137.47,138.67,168647.0
2018-10-12 10:00:00,138.58,139.87,138.43,139.48,79187.0,138.58,139.87,138.43,139.48,79187.0
2018-10-12 10:05:00,139.42,139.42,139.01,139.37,37171.0,139.42,139.42,139.01,139.37,37171.0
2018-10-12 10:10:00,139.32,139.71,139.16,139.21,42540.0,139.32,139.71,139.16,139.21,42540.0
2018-10-12 10:15:00,139.21,139.75,139.16,139.56,72374.0,139.21,139.75,139.16,139.56,72374.0
2018-10-12 10:20:00,139.53,140.25,139.02,139.71,71069.0,139.53,140.25,139.02,139.71,71069.0
2018-10-12 10:25:00,139.7,139.7,139.01,139.05,112896.0,139.7,139.7,139.01,139.05,112896.0
2018-10-12 10:30:00,139.02,139.35,138.1,138.67,45576.0,139.02,139.35,138.1,138.67,45576.0
2018-10-12 10:35:00,138.76,139.13,138.41,138.93,46365.0,138.76,139.13,138.41,138.93,46365.0
2018-10-12 10:40:00,138.93,139.45,138.86,139.45,30923.0,138.93,139.45,138.86,139.45,30923.0
2018-10-12 10:45:00,139.44,139.5,138.89,138.94,48297.0,139.44,139.5,138.89,138.94,48297.0
2018-10-12 10:50:00,138.99,139.42,138.9,139.13,19020.0,138.99,139.42,138.9,139.13,19020.0
2018-10-12 10:55:00,139.23,139.27,138.62,138.68,30996.0,139.23,139.27,138.62,138.68,30996.0
2018-10-12 11:00:00,138.7,138.93,138.57,138.74,57173.0,138.7,138.93,138.57,138.74,57173.0
2018-10-12 11:05:00,138.72,139.05,138.54,138.9,28300.0,138.72,139.05,138.54,138.9,28300.0
2018-10-12 11:10:00,138.96,139.13,138.81,139.11,19465.0,138.96,139.13,138.81,139.11,19465.0
2018-10-12 11:15:00,139.09,139.18,138.87,139.14,27410.0,139.09,139.18,138.87,139.14,27410.0
2018-10-12 11:20:00,139.18,139.34,138.73,138.83,24666.0,139.18,139.34,138.73,138.83,24666.0
2018-10-12 11:25:00,138.92,138.99,138.3,138.49,20051.0,138.92,138.99,138.3,138.49,20051.0
2018-10-12 11:30:00,138.37,139.02,138.25,138.95,18041.0,138.37,139.02,138.25,138.95,18041.0
2018-10-12 11:35:00,138.9,138.9,138.44,138.44,15112.0,138.9,138.9,138.44,138.44,15112.0
2018-10-12 11:40:00,138.44,138.49,137.45,137.45,20080.0,138.44,138.49,137.45,137.45,20080.0
2018-10-12 11:45:00,137.44,137.44,136.94,137.27,38292.0,137.44,137.44,136.94,137.27,38292.0
2018-10-12 11:50:00,137.33,137.55,137.2,137.22,22299.0,137.33,137.55,137.2,137.22,22299.0
2018-10-12 11:55:00,137.26,137.43,137.0,137.12,20280.0,137.26,137.43,137.0,137.12,20280.0
2018-10-12 12:00:00,137.16,137.16,136.45,136.65,22804.0,137.16,137.16,136.45,136.65,22804.0
2018-10-12 12:05:00,136.6,137.05,136.5,136.83,21721.0,136.6,137.05,136.5,136.83,21721.0
2018-10-12 12:10:00,136.81,136.85,136.48,136.85,7500.0,136.81,136.85,136.48,136.85,7500.0
2018-10-12 12:15:00,136.74,136.76,136.39,136.51,10420.0,136.74,136.76,136.39,136.51,10420.0
2018-10-12 12:20:00,136.52,136.56,136.23,136.49,16325.0,136.52,136.56,136.23,136.49,16325.0
2018-10-12 12:25:00,136.52,136.62,136.0,136.27,14475.0,136.52,136.62,136.0,136.27,14475.0
2018-10-12 12:30:00,136.17,136.32,136.0,136.27,17511.0,136.17,136.32,136.0,136.27,17511.0
2018-10-12 12:35:00,136.12,136.12,135.89,135.89,14598.0,136.12,136.12,135.89,135.89,14598.0
2018-10-12 12:40:00,135.87,136.04,135.67,135.67,44006.0,135.87,136.04,135.67,135.67,44006.0
2018-10-12 12:45:00,135.71,135.8,135.41,135.45,30268.0,135.71,135.8,135.41,135.45,30268.0
2018-10-12 12:50:00,135.35,135.95,135.32,135.9,11896.0,135.35,135.95,135.32,135.9,11896.0
2018-10-12 12:55:00,135.87,136.63,135.86,136.32,41584.0,135.87,136.63,135.86,136.32,41584.0
2018-10-12 13:00:00,136.27,136.64,135.8,136.59,28249.0,136.27,136.64,135.8,136.59,28249.0
2018-10-12 13:05:00,136.7,136.8,136.49,136.62,23157.0,136.7,136.8,136.49,136.62,23157.0
2018-10-12 13:10:00,136.69,136.76,136.14,136.31,20621.0,136.69,136.76,136.14,136.31,20621.0
2018-10-12 13:15:00,136.3,136.44,135.98,136.24,24139.0,136.3,136.44,135.98,136.24,24139.0
2018-10-12 13:20:00,136.29,136.63,136.27,136.63,18052.0,136.29,136.63,136.27,136.63,18052.0
2018-10-12 13:25:00,136.7,136.73,136.17,136.17,9439.0,136.7,136.73,136.17,136.17,9439.0
2018-10-12 13:30:00,136.06,136.06,135.81,135.94,8442.0,136.06,136.06,135.81,135.94,8442.0
2018-10-12 13:35:00,135.85,136.19,135.36,136.19,31576.0,135.85,136.19,135.36,136.19,31576.0
2018-10-12 13:40:00,136.2,136.57,136.05,136.41,21728.0,136.2,136.57,136.05,136.41,21728.0
2018-10-12 13:45:00,136.43,136.84,136.28,136.73,19511.0,136.43,136.84,136.28,136.73,19511.0
2018-10-12 13:50:00,136.73,136.77,136.23,136.55,22870.0,136.73,136.77,136.23,136.55,22870.0
2018-10-12 13:55:00,136.52,137.04,136.37,136.86,12107.0,136.52,137.04,136.37,136.86,12107.0
2018-10-12 14:00:00,136.85,136.85,135.94,136.1,9944.0,136.85,136.85,135.94,136.1,9944.0
2018-10-12 14:05:00,136.19,136.3,135.75,135.91,14019.0,136.19,136.3,135.75,135.91,14019.0
2018-10-12 14:10:00,135.85,135.89,135.46,135.53,21186.0,135.85,135.89,135.46,135.53,21186.0
2018-10-12 14:15:00,135.45,136.03,135.44,135.9,12616.0,135.45,136.03,135.44,135.9,12616.0
2018-10-12 14:20:00,135.97,136.08,135.7,135.87,18596.0,135.97,136.08,135.7,135.87,18596.0
2018-10-12 14:25:00,135.84,136.47,135.74,136.45,14825.0,135.84,136.47,135.74,136.45,14825.0
2018-10-12 14:30:00,136.5,136.52,135.82,135.85,16510.0,136.5,136.52,135.82,135.85,16510.0
2018-10-12 14:35:00,135.87,136.04,135.81,135.98,11721.0,135.87,136.04,135.81,135.98,11721.0
2018-10-12 14:40:00,136.02,136.08,135.66,135.82,11945.0,136.02,136.08,135.66,135.82,11945.0
2018-10-12 14:45:00,135.84,135.98,135.66,135.66,9781.0,135.84,135.98,135.66,135.66,9781.0
2018-10-12 14:50:00,135.64,136.53,135.63,136.5,22029.0,135.64,136.53,135.63,136.5,22029.0
2018-10-12 14:55:00,136.62,136.84,136.42,136.56,20842.0,136.62,136.84,136.42,136.56,20842.0
2018-10-12 15:00:00,136.56,136.75,136.2,136.49,15217.0,136.56,136.75,136.2,136.49,15217.0
2018-10-12 15:05:00,136.56,137.43,136.52,137.38,25391.0,136.56,137.43,136.52,137.38,25391.0
2018-10-12 15:10:00,137.35,137.72,137.35,137.65,73025.0,137.35,137.72,137.35,137.65,73025.0
2018-10-12 15:15:00,137.64,137.69,137.06,137.22,50303.0,137.64,137.69,137.06,137.22,50303.0
2018-10-12 15:20:00,137.25,137.4,137.06,137.4,15728.0,137.25,137.4,137.06,137.4,15728.0
2018-10-12 15:25:00,137.4,137.73,137.29,137.36,29179.0,137.4,137.73,137.29,137.36,29179.0
2018-10-12 15:30:00,137.41,137.76,137.15,137.76,64011.0,137.41,137.76,137.15,137.76,64011.0
2018-10-12 15:35:00,137.68,137.75,137.46,137.66,61285.0,137.68,137.75,137.46,137.66,61285.0
2018-10-12 15:40:00,137.7,138.0,137.7,137.93,66284.0,137.7,138.0,137.7,137.93,66284.0
2018-10-12 15:45:00,137.92,138.13,137.9,138.07,160669.0,137.92,138.13,137.9,138.07,160669.0
2018-10-12 15:50:00,138.07,138.43,138.07,138.38,81941.0,138.07,138.43,138.07,138.38,81941.0
2018-10-12 15:55:00,138.38,138.93,138.12,138.15,219911.0,138.38,138.93,138.12,138.15,219911.0
2018-10-15 09:30:00,138.47,139.32,136.52,136.54,29701.0,138.47,139.32,136.52,136.54,29701.0
2018-10-15 09:35:00,136.7,137.56,135.85,135.86,22847.0,136.7,137.56,135.85,135.86,22847.0
2018-10-15 09:40:00,135.7,137.46,135.53,136.84,74694.0,135.7,137.46,135.53,136.84,74694.0
2018-10-15 09:45:00,136.89,137.07,135.9,136.04,20929.0,136.89,137.07,135.9,136.04,20929.0
2018-10-15 09:50:00,136.1,136.7,135.83,136.34,50426.0,136.1,136.7,135.83,136.34,50426.0
2018-10-15 09:55:00,136.28,136.57,136.05,136.27,19304.0,136.28,136.57,136.05,136.27,19304.0
2018-10-15 10:00:00,136.43,136.44,135.08,135.24,11879.0,136.43,136.44,135.08,135.24,11879.0
2018-10-15 10:05:00,135.21,135.71,134.82,135.05,19534.0,135.21,135.71,134.82,135.05,19534.0
2018-10-15 10:10:00,135.14,135.29,134.45,134.45,15032.0,135.14,135.29,134.45,134.45,15032.0
2018-10-15 10:15:00,134.57,134.7,133.6,133.65,51050.0,134.57,134.7,133.6,133.65,51050.0
2018-10-15 10:20:00,133.72,134.0,133.42,133.59,54609.0,133.72,134.0,133.42,133.59,54609.0
2018-10-15 10:25:00,133.59,134.0,133.34,134.0,80847.0,133.59,134.0,133.34,134.0,80847.0
2018-10-15 10:30:00,133.93,134.48,133.9,134.21,51782.0,133.93,134.48,133.9,134.21,51782.0
2018-10-15 10:35:00,134.2,134.3,133.25,133.56,30434.0,134.2,134.3,133.25,133.56,30434.0
2018-10-15 10:40:00,133.52,133.82,133.03,133.14,18548.0,133.52,133.82,133.03,133.14,18548.0
2018-10-15 10:45:00,133.11,133.19,132.79,133.0,24804.0,133.11,133.19,132.79,133.0,24804.0
2018-10-15 10:50:00,132.96,133.23,132.94,133.1,42600.0,132.96,133.23,132.94,133.1,42600.0
2018-10-15 10:55:00,133.09,133.51,133.09,133.45,48937.0,133.09,133.51,133.09,133.45,48937.0
2018-10-15 11:00:00,133.46,133.67,133.32,133.53,37113.0,133.46,133.67,133.32,133.53,37113.0
2018-10-15 11:05:00,133.69,134.61,133.64,134.61,34640.0,133.69,134.61,133.64,134.61,34640.0
2018-10-15 11:10:00,134.67,135.61,134.5,135.61,54137.0,134.67,135.61,134.5,135.61,54137.0
2018-10-15 11:15:00,135.55,135.73,135.09,135.2,26542.0,135.55,135.73,135.09,135.2,26542.0
2018-10-15 11:20:00,135.34,135.58,135.25,135.46,17804.0,135.34,135.58,135.25,135.46,17804.0
2018-10-15 11:25:00,135.46,136.43,135.29,136.43,16830.0,135.46,136.43,135.29,136.43,16830.0
2018-10-15 11:30:00,136.47,136.53,135.69,135.8,27099.0,136.47,136.53,135.69,135.8,27099.0
2018-10-15 11:35:00,135.79,136.25,135.65,136.15,8698.0,135.79,136.25,135.65,136.15,8698.0
2018-10-15 11:40:00,136.23,136.26,135.84,136.23,9025.0,136.23,136.26,135.84,136.23,9025.0
2018-10-15 11:45:00,136.28,136.3,135.96,136.02,8450.0,136.28,136.3,135.96,136.02,8450.0
2018-10-15 11:50:00,136.02,136.22,135.2,135.2,18620.0,136.02,136.22,135.2,135.2,18620.0
2018-10-15 11:55:00,135.31,135.53,135.06,135.15,11620.0,135.31,135.53,135.06,135.15,11620.0
2018-10-15 12:00:00,135.07,135.16,134.8,135.07,21390.0,135.07,135.16,134.8,135.07,21390.0
2018-10-15 12:05:00,135.1,135.17,134.83,134.83,19308.0,135.1,135.17,134.83,134.83,19308.0
2018-10-15 12:10:00,134.85,134.92,134.54,134.71,5600.0,134.85,134.92,134.54,134.71,5600.0
2018-10-15 12:15:00,134.63,135.11,134.61,135.0,11094.0,134.63,135.11,134.61,135.0,11094.0
2018-10-15 12:20:00,135.0,135.32,134.85,135.27,4900.0,135.0,135.32,134.85,135.27,4900.0
2018-10-15 12:25:00,135.29,135.4,135.06,135.12,6811.0,135.29,135.4,135.06,135.12,6811.0
2018-10-15 12:30:00,135.19,135.65,135.12,135.6,5900.0,135.19,135.65,135.12,135.6,5900.0
2018-10-15 12:35:00,135.56,135.67,135.41,135.59,10300.0,135.56,135.67,135.41,135.59,10300.0
2018-10-15 12:40:00,135.56,135.71,135.38,135.38,20350.0,135.56,135.71,135.38,135.38,20350.0
2018-10-15 12:45:00,135.34,135.48,135.11,135.34,6926.0,135.34,135.48,135.11,135.34,6926.0
2018-10-15 12:50:00,135.35,135.45,135.12,135.13,13300.0,135.35,135.45,135.12,135.13,13300.0
2018-10-15 12:55:00,135.14,135.22,134.97,135.1,7473.0,135.14,135.22,134.97,135.1,7473.0
2018-10-15 13:00:00,135.15,135.29,135.01,135.2,15457.0,135.15,135.29,135.01,135.2,15457.0
2018-10-15 13:05:00,135.21,135.6,135.15,135.28,43908.0,135.21,135.6,135.15,135.28,43908.0
2018-10-15 13:10:00,135.29,135.43,135.06,135.36,9500.0,135.29,135.43,135.06,135.36,9500.0
2018-10-15 13:15:00,135.34,135.43,134.98,135.01,3903.0,135.34,135.43,134.98,135.01,3903.0
2018-10-15 13:20:00,134.98,134.99,134.75,134.83,3839.0,134.98,134.99,134.75,134.83,3839.0
2018-10-15 13:25:00,134.73,134.84,134.61,134.77,5400.0,134.73,134.84,134.61,134.77,5400.0
2018-10-15 13:30:00,134.76,135.4,134.7,135.37,5533.0,134.76,135.4,134.7,135.37,5533.0
2018-10-15 13:35:00,135.28,135.41,135.08,135.36,5400.0,135.28,135.41,135.08,135.36,5400.0
2018-10-15 13:40:00,135.43,135.8,135.34,135.53,7870.0,135.43,135.8,135.34,135.53,7870.0
2018-10-15 13:45:00,135.52,135.9,135.49,135.9,5600.0,135.52,135.9,135.49,135.9,5600.0
2018-10-15 13:50:00,135.92,135.92,135.56,135.81,9300.0,135.92,135.92,135.56,135.81,9300.0
2018-10-15 13:55:00,135.84,135.89,135.65,135.81,10651.0,135.84,135.89,135.65,135.81,10651.0
2018-10-15 14:00:00,135.84,135.86,135.29,135.64,13289.0,135.84,135.86,135.29,135.64,13289.0
2018-10-15 14:05:00,135.64,135.66,135.34,135.43,6272.0,135.64,135.66,135.34,135.43,6272.0
2018-10-15 14:10:00,135.46,135.52,135.15,135.21,9051.0,135.46,135.52,135.15,135.21,9051.0
2018-10-15 14:15:00,135.21,135.28,135.1,135.16,5300.0,135.21,135.28,135.1,135.16,5300.0
2018-10-15 14:20:00,135.18,135.33,135.01,135.01,9160.0,135.18,135.33,135.01,135.01,9160.0
2018-10-15 14:25:00,135.09,135.14,134.63,134.71,10756.0,135.09,135.14,134.63,134.71,10756.0
2018-10-15 14:30:00,134.73,135.06,134.62,134.99,7457.0,134.73,135.06,134.62,134.99,7457.0
2018-10-15 14:35:00,135.06,135.24,134.96,135.07,7472.0,135.06,135.24,134.96,135.07,7472.0
2018-10-15 14:40:00,135.05,135.56,135.05,135.55,6123.0,135.05,135.56,135.05,135.55,6123.0
2018-10-15 14:45:00,135.57,135.64,135.47,135.63,6000.0,135.57,135.64,135.47,135.63,6000.0
2018-10-15 14:50:00,135.72,135.97,135.61,135.87,5600.0,135.72,135.97,135.61,135.87,5600.0
2018-10-15 14:55:00,135.91,135.97,135.73,135.82,6500.0,135.91,135.97,135.73,135.82,6500.0
2018-10-15 15:00:00,135.73,135.95,135.66,135.95,8902.0,135.73,135.95,135.66,135.95,8902.0
2018-10-15 15:05:00,135.93,136.35,135.8,135.8,17091.0,135.93,136.35,135.8,135.8,17091.0
2018-10-15 15:10:00,135.81,135.81,135.36,135.45,23865.0,135.81,135.81,135.36,135.45,23865.0
2018-10-15 15:15:00,135.45,135.57,135.33,135.41,12095.0,135.45,135.57,135.33,135.41,12095.0
2018-10-15 15:20:00,135.39,135.5,135.29,135.5,13768.0,135.39,135.5,135.29,135.5,13768.0
2018-10-15 15:25:00,135.47,135.6,135.21,135.31,15466.0,135.47,135.6,135.21,135.31,15466.0
2018-10-15 15:30:00,135.27,135.37,135.18,135.28,19438.0,135.27,135.37,135.18,135.28,19438.0
2018-10-15 15:35:00,135.28,135.42,135.23,135.35,14467.0,135.28,135.42,135.23,135.35,14467.0
2018-10-15 15:40:00,135.33,135.67,135.25,135.33,23590.0,135.33,135.67,135.25,135.33,23590.0
2018-10-15 15:45:00,135.33,135.47,135.21,135.24,35423.0,135.33,135.47,135.21,135.24,35423.0
2018-10-15 15:50:00,135.17,135.32,134.89,135.02,50713.0,135.17,135.32,134.89,135.02,50713.0
2018-10-15 15:55:00,135.02,135.16,134.6,134.61,95573.0,135.02,135.16,134.6,134.61,95573.0
2018-10-16 09:30:00,137.3,138.38,136.97,137.6,72074.0,137.3,138.38,136.97,137.6,72074.0
2018-10-16 09:35:00,137.65,137.85,136.75,136.79,38097.0,137.65,137.85,136.75,136.79,38097.0
2018-10-16 09:40:00,136.95,137.57,136.62,137.49,29407.0,136.95,137.57,136.62,137.49,29407.0
2018-10-16 09:45:00,137.49,137.61,137.17,137.33,36034.0,137.49,137.61,137.17,137.33,36034.0
2018-10-16 09:50:00,137.27,137.95,137.04,137.71,38933.0,137.27,137.95,137.04,137.71,38933.0
2018-10-16 09:55:00,137.79,138.27,137.69,138.19,19865.0,137.79,138.27,137.69,138.19,19865.0
2018-10-16 10:00:00,138.34,139.0,138.33,138.81,28963.0,138.34,139.0,138.33,138.81,28963.0
2018-10-16 10:05:00,138.91,138.91,138.03,138.09,28517.0,138.91,138.91,138.03,138.09,28517.0
2018-10-16 10:10:00,138.12,138.49,138.1,138.29,55542.0,138.12,138.49,138.1,138.29,55542.0
2018-10-16 10:15:00,138.24,138.24,137.68,137.95,16450.0,138.24,138.24,137.68,137.95,16450.0
2018-10-16 10:20:00,138.0,138.42,137.94,138.35,26903.0,138.0,138.42,137.94,138.35,26903.0
2018-10-16 10:25:00,138.36,138.36,137.84,137.91,7651.0,138.36,138.36,137.84,137.91,7651.0
2018-10-16 10:30:00,137.83,138.19,137.76,137.87,28354.0,137.83,138.19,137.76,137.87,28354.0
2018-10-16 10:35:00,137.88,138.36,137.82,138.34,35189.0,137.88,138.36,137.82,138.34,35189.0
2018-10-16 10:40:00,138.44,138.64,138.29,138.6,7062.0,138.44,138.64,138.29,138.6,7062.0
2018-10-16 10:45:00,138.59,138.65,138.24,138.33,12465.0,138.59,138.65,138.24,138.33,12465.0
2018-10-16 10:50:00,138.37,138.85,138.35,138.84,13878.0,138.37,138.85,138.35,138.84,13878.0
2018-10-16 10:55:00,138.89,139.09,138.69,139.01,19410.0,138.89,139.09,138.69,139.01,19410.0
2018-10-16 11:00:00,139.1,139.17,138.83,139.15,12597.0,139.1,139.17,138.83,139.15,12597.0
2018-10-16 11:05:00,139.15,139.58,139.09,139.54,8529.0,139.15,139.58,139.09,139.54,8529.0
2018-10-16 11:10:00,139.49,139.86,139.35,139.77,23408.0,139.49,139.86,139.35,139.77,23408.0
2018-10-16 11:15:00,139.77,139.87,139.42,139.56,13590.0,139.77,139.87,139.42,139.56,13590.0
2018-10-16 11:20:00,139.63,140.0,139.56,139.97,11222.0,139.63,140.0,139.56,139.97,11222.0
2018-10-16 11:25:00,140.01,140.16,139.83,140.04,18217.0,140.01,140.16,139.83,140.04,18217.0
2018-10-16 11:30:00,140.08,140.29,140.02,140.14,20383.0,140.08,140.29,140.02,140.14,20383.0
2018-10-16 11:35:00,140.1,140.46,139.85,140.42,19578.0,140.1,140.46,139.85,140.42,19578.0
2018-10-16 11:40:00,140.37,140.48,140.32,140.37,12567.0,140.37,140.48,140.32,140.37,12567.0
2018-10-16 11:45:00,140.38,140.39,139.85,140.06,15178.0,140.38,140.39,139.85,140.06,15178.0
2018-10-16 11:50:00,140.14,140.15,139.95,140.05,7292.0,140.14,140.15,139.95,140.05,7292.0
2018-10-16 11:55:00,140.03,140.42,140.03,140.42,6879.0,140.03,140.42,140.03,140.42,6879.0
2018-10-16 12:00:00,140.46,140.58,140.28,140.52,11503.0,140.46,140.58,140.28,140.52,11503.0
2018-10-16 12:05:00,140.48,140.65,140.4,140.65,10273.0,140.48,140.65,140.4,140.65,10273.0
2018-10-16 12:10:00,140.63,140.7,140.54,140.56,10391.0,140.63,140.7,140.54,140.56,10391.0
2018-10-16 12:15:00,140.59,140.66,140.27,140.27,10044.0,140.59,140.66,140.27,140.27,10044.0
2018-10-16 12:20:00,140.27,140.5,140.24,140.44,10935.0,140.27,140.5,140.24,140.44,10935.0
2018-10-16 12:25:00,140.44,140.71,140.35,140.68,7289.0,140.44,140.71,140.35,140.68,7289.0
2018-10-16 12:30:00,140.61,140.76,140.51,140.72,9118.0,140.61,140.76,140.51,140.72,9118.0
2018-10-16 12:35:00,140.7,140.94,140.59,140.67,16183.0,140.7,140.94,140.59,140.67,16183.0
2018-10-16 12:40:00,140.67,140.84,140.66,140.69,5500.0,140.67,140.84,140.66,140.69,5500.0
2018-10-16 12:45:00,140.66,140.85,140.66,140.73,8030.0,140.66,140.85,140.66,140.73,8030.0
2018-10-16 12:50:00,140.81,140.84,140.68,140.84,7580.0,140.81,140.84,140.68,140.84,7580.0
2018-10-16 12:55:00,140.82,140.97,140.71,140.97,6657.0,140.82,140.97,140.71,140.97,6657.0
2018-10-16 13:00:00,140.98,141.09,140.91,141.06,6081.0,140.98,141.09,140.91,141.06,6081.0
2018-10-16 13:05:00,141.04,141.07,140.81,140.86,5525.0,141.04,141.07,140.81,140.86,5525.0
2018-10-16 13:10:00,140.79,140.9,140.75,140.83,5360.0,140.79,140.9,140.75,140.83,5360.0
2018-10-16 13:15:00,140.83,141.05,140.71,141.05,8200.0,140.83,141.05,140.71,141.05,8200.0
2018-10-16 13:20:00,141.0,141.07,140.94,141.02,9899.0,141.0,141.07,140.94,141.02,9899.0
2018-10-16 13:25:00,141.03,141.16,140.76,140.79,17700.0,141.03,141.16,140.76,140.79,17700.0
2018-10-16 13:30:00,140.81,140.98,140.78,140.85,10300.0,140.81,140.98,140.78,140.85,10300.0
2018-10-16 13:35:00,140.84,141.05,140.84,141.05,12675.0,140.84,141.05,140.84,141.05,12675.0
2018-10-16 13:40:00,141.04,141.15,140.97,141.02,8304.0,141.04,141.15,140.97,141.02,8304.0
2018-10-16 13:45:00,141.01,141.04,140.92,140.93,6200.0,141.01,141.04,140.92,140.93,6200.0
2018-10-16 13:50:00,140.94,140.96,140.76,140.87,10595.0,140.94,140.96,140.76,140.87,10595.0
2018-10-16 13:55:00,140.9,140.95,140.76,140.91,11000.0,140.9,140.95,140.76,140.91,11000.0
2018-10-16 14:00:00,140.92,141.11,140.86,141.06,9600.0,140.92,141.11,140.86,141.06,9600.0
2018-10-16 14:05:00,141.08,141.31,141.08,141.2,13012.0,141.08,141.31,141.08,141.2,13012.0
2018-10-16 14:10:00,141.22,141.32,140.71,140.84,16050.0,141.22,141.32,140.71,140.84,16050.0
2018-10-16 14:15:00,140.77,140.79,140.61,140.68,10282.0,140.77,140.79,140.61,140.68,10282.0
2018-10-16 14:20:00,140.67,140.71,140.44,140.59,15237.0,140.67,140.71,140.44,140.59,15237.0
2018-10-16 14:25:00,140.63,140.76,140.59,140.76,6000.0,140.63,140.76,140.59,140.76,6000.0
2018-10-16 14:30:00,140.79,140.89,140.65,140.69,17779.0,140.79,140.89,140.65,140.69,17779.0
2018-10-16 14:35:00,140.64,140.64,140.47,140.5,10217.0,140.64,140.64,140.47,140.5,10217.0
2018-10-16 14:40:00,140.48,140.9,140.48,140.9,14200.0,140.48,140.9,140.48,140.9,14200.0
2018-10-16 14:45:00,140.99,141.3,140.88,141.24,11896.0,140.99,141.3,140.88,141.24,11896.0
2018-10-16 14:50:00,141.24,141.24,140.9,140.92,18150.0,141.24,141.24,140.9,140.92,18150.0
2018-10-16 14:55:00,140.94,141.0,140.8,140.91,20950.0,140.94,141.0,140.8,140.91,20950.0
2018-10-16 15:00:00,140.94,141.08,140.89,140.98,21882.0,140.94,141.08,140.89,140.98,21882.0
2018-10-16 15:05:00,140.97,141.23,140.97,141.17,12288.0,140.97,141.23,140.97,141.17,12288.0
2018-10-16 15:10:00,141.16,141.29,141.05,141.29,13230.0,141.16,141.29,141.05,141.29,13230.0
2018-10-16 15:15:00,141.27,141.34,141.08,141.34,31532.0,141.27,141.34,141.08,141.34,31532.0
2018-10-16 15:20:00,141.3,141.33,141.03,141.12,17345.0,141.3,141.33,141.03,141.12,17345.0
2018-10-16 15:25:00,141.14,141.27,140.96,141.03,43395.0,141.14,141.27,140.96,141.03,43395.0
2018-10-16 15:30:00,141.03,141.18,140.78,141.12,67980.0,141.03,141.18,140.78,141.12,67980.0
2018-10-16 15:35:00,141.17,141.39,141.15,141.39,26670.0,141.17,141.39,141.15,141.39,26670.0
2018-10-16 15:40:00,141.37,141.49,141.27,141.42,38236.0,141.37,141.49,141.27,141.42,38236.0
2018-10-16 15:45:00,141.43,141.65,141.43,141.59,34333.0,141.43,141.65,141.43,141.59,34333.0
2018-10-16 15:50:00,141.63,141.74,141.15,141.59,52259.0,141.63,141.74,141.15,141.59,52259.0
2018-10-16 15:55:00,141.58,141.8,141.3,141.36,140868.0,141.58,141.8,141.3,141.36,140868.0
2018-10-17 09:30:00,141.18,141.47,140.08,140.26,29497.0,141.18,141.47,140.08,140.26,29497.0
2018-10-17 09:35:00,140.4,140.5,139.1,139.24,17640.0,140.4,140.5,139.1,139.24,17640.0
2018-10-17 09:40:00,139.39,140.12,139.13,139.6,33540.0,139.39,140.12,139.13,139.6,33540.0
2018-10-17 09:45:00,139.74,140.53,139.74,140.13,10835.0,139.74,140.53,139.74,140.13,10835.0
2018-10-17 09:50:00,140.14,140.95,140.02,140.89,20625.0,140.14,140.95,140.02,140.89,20625.0
2018-10-17 09:55:00,140.81,141.0,140.33,140.34,17172.0,140.81,141.0,140.33,140.34,17172.0
2018-10-17 10:00:00,140.42,140.43,139.79,139.87,29017.0,140.42,140.43,139.79,139.87,29017.0
2018-10-17 10:05:00,140.01,140.21,139.66,140.05,23002.0,140.01,140.21,139.66,140.05,23002.0
2018-10-17 10:10:00,140.1,140.42,139.73,139.94,31242.0,140.1,140.42,139.73,139.94,31242.0
2018-10-17 10:15:00,139.78,140.13,139.69,139.92,14524.0,139.78,140.13,139.69,139.92,14524.0
2018-10-17 10:20:00,139.99,140.11,139.51,139.59,13623.0,139.99,140.11,139.51,139.59,13623.0
2018-10-17 10:25:00,139.53,140.0,139.53,140.0,11413.0,139.53,140.0,139.53,140.0,11413.0
2018-10-17 10:30:00,139.93,140.21,139.53,139.53,24604.0,139.93,140.21,139.53,139.53,24604.0
2018-10-17 10:35:00,139.53,139.62,139.01,139.19,12495.0,139.53,139.62,139.01,139.19,12495.0
2018-10-17 10:40:00,139.22,139.36,138.76,138.86,10532.0,139.22,139.36,138.76,138.86,10532.0
2018-10-17 10:45:00,138.92,139.02,138.7,139.02,12490.0,138.92,139.02,138.7,139.02,12490.0
2018-10-17 10:50:00,139.05,139.23,138.74,139.17,15823.0,139.05,139.23,138.74,139.17,15823.0
2018-10-17 10:55:00,139.23,139.43,139.0,139.1,21277.0,139.23,139.43,139.0,139.1,21277.0
2018-10-17 11:00:00,138.96,139.43,138.93,139.14,21998.0,138.96,139.43,138.93,139.14,21998.0
2018-10-17 11:05:00,139.12,139.99,139.04,139.91,11851.0,139.12,139.99,139.04,139.91,11851.0
2018-10-17 11:10:00,139.91,140.18,139.84,139.99,14690.0,139.91,140.18,139.84,139.99,14690.0
2018-10-17 11:15:00,140.14,140.37,140.04,140.28,15960.0,140.14,140.37,140.04,140.28,15960.0
2018-10-17 11:20:00,140.24,140.27,139.92,140.06,15978.0,140.24,140.27,139.92,140.06,15978.0
2018-10-17 11:25:00,140.05,140.19,139.89,140.17,12703.0,140.05,140.19,139.89,140.17,12703.0
2018-10-17 11:30:00,140.27,140.44,139.68,139.68,14010.0,140.27,140.44,139.68,139.68,14010.0
2018-10-17 11:35:00,139.57,139.83,139.33,139.44,17961.0,139.57,139.83,139.33,139.44,17961.0
2018-10-17 11:40:00,139.44,140.24,139.44,140.13,34044.0,139.44,140.24,139.44,140.13,34044.0
2018-10-17 11:45:00,140.17,140.52,140.14,140.32,32046.0,140.17,140.52,140.14,140.32,32046.0
2018-10-17 11:50:00,140.39,140.49,140.13,140.34,14467.0,140.39,140.49,140.13,140.34,14467.0
2018-10-17 11:55:00,140.36,140.46,140.0,140.31,15130.0,140.36,140.46,140.0,140.31,15130.0
2018-10-17 12:00:00,140.33,140.36,140.12,140.12,8107.0,140.33,140.36,140.12,140.12,8107.0
2018-10-17 12:05:00,140.07,140.26,139.94,139.94,7541.0,140.07,140.26,139.94,139.94,7541.0
2018-10-17 12:10:00,139.94,140.13,139.7,140.12,15407.0,139.94,140.13,139.7,140.12,15407.0
2018-10-17 12:15:00,140.17,140.71,140.13,140.7,8946.0,140.17,140.71,140.13,140.7,8946.0
2018-10-17 12:20:00,140.81,140.94,140.64,140.89,10559.0,140.81,140.94,140.64,140.89,10559.0
2018-10-17 12:25:00,140.93,140.93,140.32,140.33,9727.0,140.93,140.93,140.32,140.33,9727.0
2018-10-17 12:30:00,140.39,140.68,140.35,140.62,6826.0,140.39,140.68,140.35,140.62,6826.0
2018-10-17 12:35:00,140.61,140.63,140.37,140.47,6014.0,140.61,140.63,140.37,140.47,6014.0
2018-10-17 12:40:00,140.62,140.85,140.47,140.61,8690.0,140.62,140.85,140.47,140.61,8690.0
2018-10-17 12:45:00,140.62,140.62,140.23,140.23,7251.0,140.62,140.62,140.23,140.23,7251.0
2018-10-17 12:50:00,140.16,140.41,140.16,140.38,10733.0,140.16,140.41,140.16,140.38,10733.0
2018-10-17 12:55:00,140.4,140.67,140.4,140.53,9421.0,140.4,140.67,140.4,140.53,9421.0
2018-10-17 13:00:00,140.59,141.03,140.54,140.97,11578.0,140.59,141.03,140.54,140.97,11578.0
2018-10-17 13:05:00,141.01,141.25,140.96,141.08,14009.0,141.01,141.25,140.96,141.08,14009.0
2018-10-17 13:10:00,141.07,141.48,141.05,141.31,7084.0,141.07,141.48,141.05,141.31,7084.0
2018-10-17 13:15:00,141.3,141.33,141.0,141.03,7208.0,141.3,141.33,141.0,141.03,7208.0
2018-10-17 13:20:00,141.02,141.13,140.87,141.05,6187.0,141.02,141.13,140.87,141.05,6187.0
2018-10-17 13:25:00,141.13,141.13,140.82,140.93,14378.0,141.13,141.13,140.82,140.93,14378.0
2018-10-17 13:30:00,140.99,141.23,140.81,141.22,6881.0,140.99,141.23,140.81,141.22,6881.0
2018-10-17 13:35:00,141.16,141.31,141.04,141.11,12775.0,141.16,141.31,141.04,141.11,12775.0
2018-10-17 13:40:00,141.07,141.11,140.7,140.87,12685.0,141.07,141.11,140.7,140.87,12685.0
2018-10-17 13:45:00,140.81,140.91,140.7,140.73,4978.0,140.81,140.91,140.7,140.73,4978.0
2018-10-17 13:50:00,140.75,140.93,140.57,140.93,7311.0,140.75,140.93,140.57,140.93,7311.0
2018-10-17 13:55:00,140.95,141.07,140.79,141.07,5000.0,140.95,141.07,140.79,141.07,5000.0
2018-10-17 14:00:00,140.97,140.97,140.44,140.58,5205.0,140.97,140.97,140.44,140.58,5205.0
2018-10-17 14:05:00,140.72,140.93,140.58,140.74,5378.0,140.72,140.93,140.58,140.74,5378.0
2018-10-17 14:10:00,140.65,140.66,140.21,140.29,6484.0,140.65,140.66,140.21,140.29,6484.0
2018-10-17 14:15:00,140.22,140.23,139.92,140.0,3400.0,140.22,140.23,139.92,140.0,3400.0
2018-10-17 14:20:00,140.0,140.0,139.58,139.7,7283.0,140.0,140.0,139.58,139.7,7283.0
2018-10-17 14:25:00,139.7,140.22,139.64,140.1,16426.0,139.7,140.22,139.64,140.1,16426.0
2018-10-17 14:30:00,140.21,140.44,140.0,140.3,13406.0,140.21,140.44,140.0,140.3,13406.0
2018-10-17 14:35:00,140.2,140.52,140.15,140.42,7787.0,140.2,140.52,140.15,140.42,7787.0
2018-10-17 14:40:00,140.63,140.87,140.55,140.87,2960.0,140.63,140.87,140.55,140.87,2960.0
2018-10-17 14:45:00,140.8,141.06,140.79,141.0,5878.0,140.8,141.06,140.79,141.0,5878.0
2018-10-17 14:50:00,140.94,141.36,140.84,141.29,9131.0,140.94,141.36,140.84,141.29,9131.0
2018-10-17 14:55:00,141.28,141.46,141.13,141.24,12400.0,141.28,141.46,141.13,141.24,12400.0
2018-10-17 15:00:00,141.15,141.41,141.1,141.19,11083.0,141.15,141.41,141.1,141.19,11083.0
2018-10-17 15:05:00,141.24,141.47,141.14,141.45,6202.0,141.24,141.47,141.14,141.45,6202.0
2018-10-17 15:10:00,141.36,141.41,141.18,141.18,7312.0,141.36,141.41,141.18,141.18,7312.0
2018-10-17 15:15:00,141.19,141.19,140.81,140.99,11842.0,141.19,141.19,140.81,140.99,11842.0
2018-10-17 15:20:00,140.97,141.27,140.97,141.22,9860.0,140.97,141.27,140.97,141.22,9860.0
2018-10-17 15:25:00,141.24,141.54,141.24,141.47,5700.0,141.24,141.54,141.24,141.47,5700.0
2018-10-17 15:30:00,141.46,141.67,141.21,141.32,18124.0,141.46,141.67,141.21,141.32,18124.0
2018-10-17 15:35:00,141.36,141.7,141.33,141.6,14771.0,141.36,141.7,141.33,141.6,14771.0
2018-10-17 15:40:00,141.55,141.73,141.22,141.35,16456.0,141.55,141.73,141.22,141.35,16456.0
2018-10-17 15:45:00,141.32,141.7,141.26,141.28,49620.0,141.32,141.7,141.26,141.28,49620.0
2018-10-17 15:50:00,141.24,142.02,141.24,141.87,43289.0,141.24,142.02,141.24,141.87,43289.0
2018-10-17 15:55:00,141.84,142.1,141.71,141.82,77252.0,141.84,142.1,141.71,141.82,77252.0
2018-10-18 09:30:00,140.76,141.45,139.69,139.93,18461.0,140.76,141.45,139.69,139.93,18461.0
2018-10-18 09:35:00,139.96,141.3,139.95,141.07,29323.0,139.96,141.3,139.95,141.07,29323.0
2018-10-18 09:40:00,141.04,141.13,140.37,140.44,19700.0,141.04,141.13,140.37,140.44,19700.0
2018-10-18 09:45:00,140.38,140.8,139.88,140.45,17490.0,140.38,140.8,139.88,140.45,17490.0
2018-10-18 09:50:00,140.49,140.67,140.03,140.46,43673.0,140.49,140.67,140.03,140.46,43673.0
2018-10-18 09:55:00,140.46,140.52,140.21,140.37,22200.0,140.46,140.52,140.21,140.37,22200.0
2018-10-18 10:00:00,140.33,140.33,139.61,140.04,15200.0,140.33,140.33,139.61,140.04,15200.0
2018-10-18 10:05:00,140.12,140.2,139.28,139.5,14034.0,140.12,140.2,139.28,139.5,14034.0
2018-10-18 10:10:00,139.46,139.62,139.12,139.3,21161.0,139.46,139.62,139.12,139.3,21161.0
2018-10-18 10:15:00,139.3,139.38,139.04,139.06,22811.0,139.3,139.38,139.04,139.06,22811.0
2018-10-18 10:20:00,139.06,139.11,138.64,138.86,31450.0,139.06,139.11,138.64,138.86,31450.0
2018-10-18 10:25:00,138.79,139.04,138.31,138.39,23859.0,138.79,139.04,138.31,138.39,23859.0
2018-10-18 10:30:00,138.46,138.64,138.22,138.61,49864.0,138.46,138.64,138.22,138.61,49864.0
2018-10-18 10:35:00,138.64,139.11,138.63,138.95,17661.0,138.64,139.11,138.63,138.95,17661.0
2018-10-18 10:40:00,139.01,139.11,138.53,138.56,20026.0,139.01,139.11,138.53,138.56,20026.0
2018-10-18 10:45:00,138.55,138.59,137.63,137.72,28704.0,138.55,138.59,137.63,137.72,28704.0
2018-10-18 10:50:00,137.72,137.96,137.62,137.96,11134.0,137.72,137.96,137.62,137.96,11134.0
2018-10-18 10:55:00,137.97,138.54,137.96,138.26,20690.0,137.97,138.54,137.96,138.26,20690.0
2018-10-18 11:00:00,138.33,138.37,137.64,137.64,8997.0,138.33,138.37,137.64,137.64,8997.0
2018-10-18 11:05:00,137.66,137.84,137.46,137.56,16382.0,137.66,137.84,137.46,137.56,16382.0
2018-10-18 11:10:00,137.51,137.61,137.16,137.41,12793.0,137.51,137.61,137.16,137.41,12793.0
2018-10-18 11:15:00,137.31,137.55,137.31,137.34,4741.0,137.31,137.55,137.31,137.34,4741.0
2018-10-18 11:20:00,137.3,137.34,136.49,136.52,14010.0,137.3,137.34,136.49,136.52,14010.0
2018-10-18 11:25:00,136.53,137.02,136.52,136.63,9352.0,136.53,137.02,136.52,136.63,9352.0
2018-10-18 11:30:00,136.49,136.79,136.23,136.29,5922.0,136.49,136.79,136.23,136.29,5922.0
2018-10-18 11:35:00,136.22,136.78,136.15,136.78,20293.0,136.22,136.78,136.15,136.78,20293.0
2018-10-18 11:40:00,136.76,137.02,136.57,136.78,8820.0,136.76,137.02,136.57,136.78,8820.0
2018-10-18 11:45:00,136.67,136.7,135.81,136.49,11230.0,136.67,136.7,135.81,136.49,11230.0
2018-10-18 11:50:00,136.56,136.71,136.17,136.69,13419.0,136.56,136.71,136.17,136.69,13419.0
2018-10-18 11:55:00,136.65,136.82,136.52,136.79,12699.0,136.65,136.82,136.52,136.79,12699.0
2018-10-18 12:00:00,136.69,137.02,136.53,136.76,15289.0,136.69,137.02,136.53,136.76,15289.0
2018-10-18 12:05:00,136.77,137.21,136.75,137.11,9246.0,136.77,137.21,136.75,137.11,9246.0
2018-10-18 12:10:00,137.18,137.19,137.01,137.08,6918.0,137.18,137.19,137.01,137.08,6918.0
2018-10-18 12:15:00,137.06,137.07,136.63,136.89,15119.0,137.06,137.07,136.63,136.89,15119.0
2018-10-18 12:20:00,136.82,137.49,136.81,137.4,7008.0,136.82,137.49,136.81,137.4,7008.0
2018-10-18 12:25:00,137.38,137.76,137.38,137.67,5708.0,137.38,137.76,137.38,137.67,5708.0
2018-10-18 12:30:00,137.66,137.81,137.5,137.72,9625.0,137.66,137.81,137.5,137.72,9625.0
2018-10-18 12:35:00,137.7,138.03,137.69,137.88,13732.0,137.7,138.03,137.69,137.88,13732.0
2018-10-18 12:40:00,137.98,138.22,137.85,137.99,9502.0,137.98,138.22,137.85,137.99,9502.0
2018-10-18 12:45:00,137.93,138.02,137.86,137.88,2800.0,137.93,138.02,137.86,137.88,2800.0
2018-10-18 12:50:00,137.92,138.02,137.74,137.82,5722.0,137.92,138.02,137.74,137.82,5722.0
2018-10-18 12:55:00,137.77,137.89,137.51,137.58,5419.0,137.77,137.89,137.51,137.58,5419.0
2018-10-18 13:00:00,137.61,137.64,137.4,137.43,5938.0,137.61,137.64,137.4,137.43,5938.0
2018-10-18 13:05:00,137.39,137.43,136.96,137.06,7254.0,137.39,137.43,136.96,137.06,7254.0
2018-10-18 13:10:00,137.05,137.11,136.62,136.69,16569.0,137.05,137.11,136.62,136.69,16569.0
2018-10-18 13:15:00,136.71,136.92,136.53,136.65,11292.0,136.71,136.92,136.53,136.65,11292.0
2018-10-18 13:20:00,136.71,136.72,136.34,136.35,29638.0,136.71,136.72,136.34,136.35,29638.0
2018-10-18 13:25:00,136.3,136.59,136.08,136.4,22689.0,136.3,136.59,136.08,136.4,22689.0
2018-10-18 13:30:00,136.4,136.67,136.25,136.5,12735.0,136.4,136.67,136.25,136.5,12735.0
2018-10-18 13:35:00,136.45,136.45,136.12,136.29,9277.0,136.45,136.45,136.12,136.29,9277.0
2018-10-18 13:40:00,136.3,136.3,135.76,136.04,14148.0,136.3,136.3,135.76,136.04,14148.0
2018-10-18 13:45:00,136.14,136.55,136.13,136.53,7710.0,136.14,136.55,136.13,136.53,7710.0
2018-10-18 13:50:00,136.61,136.63,136.09,136.09,11765.0,136.61,136.63,136.09,136.09,11765.0
2018-10-18 13:55:00,136.08,136.35,136.06,136.22,8501.0,136.08,136.35,136.06,136.22,8501.0
2018-10-18 14:00:00,136.08,136.86,136.07,136.8,17327.0,136.08,136.86,136.07,136.8,17327.0
2018-10-18 14:05:00,136.85,137.2,136.72,137.05,7516.0,136.85,137.2,136.72,137.05,7516.0
2018-10-18 14:10:00,137.05,137.14,136.8,136.97,4985.0,137.05,137.14,136.8,136.97,4985.0
2018-10-18 14:15:00,136.72,136.72,136.25,136.37,5577.0,136.72,136.72,136.25,136.37,5577.0
2018-10-18 14:20:00,136.19,136.79,136.18,136.79,14069.0,136.19,136.79,136.18,136.79,14069.0
2018-10-18 14:25:00,136.76,136.85,136.62,136.8,4228.0,136.76,136.85,136.62,136.8,4228.0
2018-10-18 14:30:00,136.73,136.95,136.57,136.93,5224.0,136.73,136.95,136.57,136.93,5224.0
2018-10-18 14:35:00,136.9,137.36,136.9,137.12,9613.0,136.9,137.36,136.9,137.12,9613.0
2018-10-18 14:40:00,137.11,137.33,136.97,137.33,6500.0,137.11,137.33,136.97,137.33,6500.0
2018-10-18 14:45:00,137.35,137.5,137.2,137.25,6265.0,137.35,137.5,137.2,137.25,6265.0
2018-10-18 14:50:00,137.2,137.44,137.16,137.42,5847.0,137.2,137.44,137.16,137.42,5847.0
2018-10-18 14:55:00,137.39,137.4,137.18,137.21,8982.0,137.39,137.4,137.18,137.21,8982.0
2018-10-18 15:00:00,137.23,137.32,136.96,136.97,6405.0,137.23,137.32,136.96,136.97,6405.0
2018-10-18 15:05:00,137.03,137.03,136.85,136.92,10365.0,137.03,137.03,136.85,136.92,10365.0
2018-10-18 15:10:00,136.86,136.86,136.64,136.75,22530.0,136.86,136.86,136.64,136.75,22530.0
2018-10-18 15:15:00,136.74,137.19,136.72,136.94,12921.0,136.74,137.19,136.72,136.94,12921.0
2018-10-18 15:20:00,136.92,137.13,136.81,137.06,10952.0,136.92,137.13,136.81,137.06,10952.0
2018-10-18 15:25:00,137.09,137.37,137.06,137.22,15763.0,137.09,137.37,137.06,137.22,15763.0
2018-10-18 15:30:00,137.19,137.22,136.84,136.84,19931.0,137.19,137.22,136.84,136.84,19931.0
2018-10-18 15:35:00,136.85,137.26,136.75,137.26,18621.0,136.85,137.26,136.75,137.26,18621.0
2018-10-18 15:40:00,137.29,137.56,137.13,137.19,15440.0,137.29,137.56,137.13,137.19,15440.0
2018-10-18 15:45:00,137.18,137.49,137.15,137.23,36925.0,137.18,137.49,137.15,137.23,36925.0
2018-10-18 15:50:00,137.21,137.23,137.02,137.2,65001.0,137.21,137.23,137.02,137.2,65001.0
2018-10-18 15:55:00,137.21,137.36,137.08,137.31,123578.0,137.21,137.36,137.08,137.31,123578.0
2018-10-19 09:30:00,137.98,139.34,137.98,138.79,99146.0,137.98,139.34,137.98,138.79,99146.0
2018-10-19 09:35:00,138.86,139.85,138.43,139.54,21072.0,138.86,139.85,138.43,139.54,21072.0
2018-10-19 09:40:00,139.47,140.23,139.15,139.92,23244.0,139.47,140.23,139.15,139.92,23244.0
2018-10-19 09:45:00,139.91,140.24,139.45,139.69,33733.0,139.91,140.24,139.45,139.69,33733.0
2018-10-19 09:50:00,139.74,140.23,139.26,139.26,42060.0,139.74,140.23,139.26,139.26,42060.0
2018-10-19 09:55:00,139.26,139.58,139.04,139.04,32100.0,139.26,139.58,139.04,139.04,32100.0
2018-10-19 10:00:00,138.99,139.55,138.61,139.3,38801.0,138.99,139.55,138.61,139.3,38801.0
2018-10-19 10:05:00,139.42,140.1,139.42,140.1,42481.0,139.42,140.1,139.42,140.1,42481.0
2018-10-19 10:10:00,140.02,140.02,139.57,139.84,44418.0,140.02,140.02,139.57,139.84,44418.0
2018-10-19 10:15:00,139.83,140.01,139.51,139.58,32981.0,139.83,140.01,139.51,139.58,32981.0
2018-10-19 10:20:00,139.66,139.89,139.55,139.72,16699.0,139.66,139.89,139.55,139.72,16699.0
2018-10-19 10:25:00,139.64,139.94,139.46,139.7,36482.0,139.64,139.94,139.46,139.7,36482.0
2018-10-19 10:30:00,139.66,140.43,139.65,140.26,29903.0,139.66,140.43,139.65,140.26,29903.0
2018-10-19 10:35:00,140.3,140.3,139.76,139.81,9152.0,140.3,140.3,139.76,139.81,9152.0
2018-10-19 10:40:00,139.82,139.92,139.17,139.27,53868.0,139.82,139.92,139.17,139.27,53868.0
2018-10-19 10:45:00,139.27,139.39,138.37,138.38,10969.0,139.27,139.39,138.37,138.38,10969.0
2018-10-19 10:50:00,138.38,138.67,138.3,138.62,9462.0,138.38,138.67,138.3,138.62,9462.0
2018-10-19 10:55:00,138.67,139.15,138.64,139.1,14122.0,138.67,139.15,138.64,139.1,14122.0
2018-10-19 11:00:00,139.2,139.36,139.09,139.18,20165.0,139.2,139.36,139.09,139.18,20165.0
2018-10-19 11:05:00,139.1,139.32,139.04,139.17,17545.0,139.1,139.32,139.04,139.17,17545.0
2018-10-19 11:10:00,139.17,139.34,139.09,139.15,6266.0,139.17,139.34,139.09,139.15,6266.0
2018-10-19 11:15:00,139.15,139.21,138.84,138.87,30690.0,139.15,139.21,138.84,138.87,30690.0
2018-10-19 11:20:00,138.85,139.15,138.22,138.32,134638.0,138.85,139.15,138.22,138.32,134638.0
2018-10-19 11:25:00,138.23,138.75,138.23,138.52,41411.0,138.23,138.75,138.23,138.52,41411.0
2018-10-19 11:30:00,138.46,138.53,138.05,138.23,16706.0,138.46,138.53,138.05,138.23,16706.0
2018-10-19 11:35:00,138.2,138.38,137.84,138.02,22167.0,138.2,138.38,137.84,138.02,22167.0
2018-10-19 11:40:00,138.0,138.22,137.8,138.0,27057.0,138.0,138.22,137.8,138.0,27057.0
2018-10-19 11:45:00,137.97,138.32,137.88,137.88,24646.0,137.97,138.32,137.88,137.88,24646.0
2018-10-19 11:50:00,137.86,138.13,137.4,137.49,23981.0,137.86,138.13,137.4,137.49,23981.0
2018-10-19 11:55:00,137.35,137.92,137.34,137.8,35981.0,137.35,137.92,137.34,137.8,35981.0
2018-10-19 12:00:00,137.8,137.8,137.55,137.62,14184.0,137.8,137.8,137.55,137.62,14184.0
2018-10-19 12:05:00,137.64,137.79,137.25,137.25,34576.0,137.64,137.79,137.25,137.25,34576.0
2018-10-19 12:10:00,137.23,137.23,136.79,136.88,8080.0,137.23,137.23,136.79,136.88,8080.0
2018-10-19 12:15:00,136.93,137.11,136.45,136.57,7658.0,136.93,137.11,136.45,136.57,7658.0
2018-10-19 12:20:00,136.51,136.51,135.95,135.95,18248.0,136.51,136.51,135.95,135.95,18248.0
2018-10-19 12:25:00,135.89,135.91,135.59,135.89,13382.0,135.89,135.91,135.59,135.89,13382.0
2018-10-19 12:30:00,135.87,135.92,135.23,135.24,14235.0,135.87,135.92,135.23,135.24,14235.0
2018-10-19 12:35:00,135.29,135.5,135.13,135.25,18898.0,135.29,135.5,135.13,135.25,18898.0
2018-10-19 12:40:00,135.25,135.57,135.03,135.56,8735.0,135.25,135.57,135.03,135.56,8735.0
2018-10-19 12:45:00,135.59,135.72,135.3,135.46,24933.0,135.59,135.72,135.3,135.46,24933.0
2018-10-19 12:50:00,135.56,135.72,135.22,135.7,9982.0,135.56,135.72,135.22,135.7,9982.0
2018-10-19 12:55:00,135.73,136.03,135.73,135.83,17566.0,135.73,136.03,135.73,135.83,17566.0
2018-10-19 13:00:00,135.74,135.74,135.27,135.27,5757.0,135.74,135.74,135.27,135.27,5757.0
2018-10-19 13:05:00,135.28,135.43,134.86,134.99,20088.0,135.28,135.43,134.86,134.99,20088.0
2018-10-19 13:10:00,135.05,135.71,135.05,135.63,13398.0,135.05,135.71,135.05,135.63,13398.0
2018-10-19 13:15:00,135.57,135.88,135.47,135.51,13093.0,135.57,135.88,135.47,135.51,13093.0
2018-10-19 13:20:00,135.47,135.62,135.32,135.5,9004.0,135.47,135.62,135.32,135.5,9004.0
2018-10-19 13:25:00,135.46,135.66,135.37,135.6,7149.0,135.46,135.66,135.37,135.6,7149.0
2018-10-19 13:30:00,135.6,135.72,135.38,135.63,14110.0,135.6,135.72,135.38,135.63,14110.0
2018-10-19 13:35:00,135.63,135.64,135.47,135.5,9537.0,135.63,135.64,135.47,135.5,9537.0
2018-10-19 13:40:00,135.47,135.62,135.15,135.21,13872.0,135.47,135.62,135.15,135.21,13872.0
2018-10-19 13:45:00,135.24,135.39,134.99,135.27,8724.0,135.24,135.39,134.99,135.27,8724.0
2018-10-19 13:50:00,135.31,135.31,134.73,134.85,15450.0,135.31,135.31,134.73,134.85,15450.0
2018-10-19 13:55:00,134.85,134.98,134.8,134.8,7360.0,134.85,134.98,134.8,134.8,7360.0
2018-10-19 14:00:00,134.8,134.89,134.36,134.36,12132.0,134.8,134.89,134.36,134.36,12132.0
2018-10-19 14:05:00,134.36,134.54,134.09,134.5,23376.0,134.36,134.54,134.09,134.5,23376.0
2018-10-19 14:10:00,134.51,134.85,134.38,134.75,14821.0,134.51,134.85,134.38,134.75,14821.0
2018-10-19 14:15:00,134.65,134.68,134.37,134.58,14994.0,134.65,134.68,134.37,134.58,14994.0
2018-10-19 14:20:00,134.51,135.09,134.49,134.98,11010.0,134.51,135.09,134.49,134.98,11010.0
2018-10-19 14:25:00,134.95,135.13,134.78,134.98,13350.0,134.95,135.13,134.78,134.98,13350.0
2018-10-19 14:30:00,134.96,135.15,134.77,134.88,13594.0,134.96,135.15,134.77,134.88,13594.0
2018-10-19 14:35:00,134.93,135.21,134.93,135.04,16339.0,134.93,135.21,134.93,135.04,16339.0
2018-10-19 14:40:00,135.1,135.11,134.68,134.8,24714.0,135.1,135.11,134.68,134.8,24714.0
2018-10-19 14:45:00,134.77,134.91,134.6,134.83,19489.0,134.77,134.91,134.6,134.83,19489.0
2018-10-19 14:50:00,134.89,134.99,134.48,134.54,37145.0,134.89,134.99,134.48,134.54,37145.0
2018-10-19 14:55:00,134.49,134.56,134.25,134.29,23256.0,134.49,134.56,134.25,134.29,23256.0
2018-10-19 15:00:00,134.29,134.53,134.27,134.34,23064.0,134.29,134.53,134.27,134.34,23064.0
2018-10-19 15:05:00,134.3,134.33,134.11,134.31,33055.0,134.3,134.33,134.11,134.31,33055.0
2018-10-19 15:10:00,134.35,134.39,133.99,133.99,22540.0,134.35,134.39,133.99,133.99,22540.0
2018-10-19 15:15:00,134.02,134.18,133.88,134.13,42523.0,134.02,134.18,133.88,134.13,42523.0
2018-10-19 15:20:00,134.13,134.19,133.96,133.99,51593.0,134.13,134.19,133.96,133.99,51593.0
2018-10-19 15:25:00,134.04,134.29,134.0,134.24,64172.0,134.04,134.29,134.0,134.24,64172.0
2018-10-19 15:30:00,134.23,134.29,134.03,134.06,64808.0,134.23,134.29,134.03,134.06,64808.0
2018-10-19 15:35:00,134.05,134.17,133.88,133.89,59788.0,134.05,134.17,133.88,133.89,59788.0
2018-10-19 15:40:00,133.9,134.04,133.71,133.74,58972.0,133.9,134.04,133.71,133.74,58972.0
2018-10-19 15:45:00,133.74,133.83,133.7,133.81,87441.0,133.74,133.83,133.7,133.81,87441.0
2018-10-19 15:50:00,133.8,133.98,133.46,133.49,161053.0,133.8,133.98,133.46,133.49,161053.0
2018-10-19 15:55:00,133.5,133.5,133.1,133.18,184721.0,133.5,133.5,133.1,133.18,184721.0
2018-10-22 09:30:00,133.93,134.88,133.93,134.39,31204.0,133.93,134.88,133.93,134.39,31204.0
2018-10-22 09:35:00,134.42,134.55,132.85,133.09,20484.0,134.42,134.55,132.85,133.09,20484.0
2018-10-22 09:40:00,133.22,133.49,132.8,133.33,17582.0,133.22,133.49,132.8,133.33,17582.0
2018-10-22 09:45:00,133.26,133.72,133.05,133.72,15612.0,133.26,133.72,133.05,133.72,15612.0
2018-10-22 09:50:00,133.55,133.61,132.47,132.64,13148.0,133.55,133.61,132.47,132.64,13148.0
2018-10-22 09:55:00,132.64,132.74,132.17,132.45,26063.0,132.64,132.74,132.17,132.45,26063.0
2018-10-22 10:00:00,132.39,132.55,131.94,132.09,12696.0,132.39,132.55,131.94,132.09,12696.0
2018-10-22 10:05:00,132.05,132.11,131.45,131.97,21781.0,132.05,132.11,131.45,131.97,21781.0
2018-10-22 10:10:00,131.97,132.78,131.82,132.52,19782.0,131.97,132.78,131.82,132.52,19782.0
2018-10-22 10:15:00,132.45,132.56,131.99,132.17,10572.0,132.45,132.56,131.99,132.17,10572.0
2018-10-22 10:20:00,132.09,132.39,131.89,132.2,7954.0,132.09,132.39,131.89,132.2,7954.0
2018-10-22 10:25:00,132.12,132.33,131.98,132.22,6700.0,132.12,132.33,131.98,132.22,6700.0
2018-10-22 10:30:00,132.35,133.1,132.26,133.1,5553.0,132.35,133.1,132.26,133.1,5553.0
2018-10-22 10:35:00,133.24,133.59,133.09,133.59,7756.0,133.24,133.59,133.09,133.59,7756.0
2018-10-22 10:40:00,133.6,134.21,133.5,134.02,13283.0,133.6,134.21,133.5,134.02,13283.0
2018-10-22 10:45:00,134.05,134.93,134.03,134.93,8834.0,134.05,134.93,134.03,134.93,8834.0
2018-10-22 10:50:00,134.96,135.32,134.77,134.86,15208.0,134.96,135.32,134.77,134.86,15208.0
2018-10-22 10:55:00,134.87,135.06,134.68,134.9,18433.0,134.87,135.06,134.68,134.9,18433.0
2018-10-22 11:00:00,134.88,134.88,134.61,134.78,10736.0,134.88,134.88,134.61,134.78,10736.0
2018-10-22 11:05:00,134.77,134.96,134.57,134.57,4255.0,134.77,134.96,134.57,134.57,4255.0
2018-10-22 11:10:00,134.52,134.56,134.21,134.49,5207.0,134.52,134.56,134.21,134.49,5207.0
2018-10-22 11:15:00,134.44,135.04,134.44,135.04,19528.0,134.44,135.04,134.44,135.04,19528.0
2018-10-22 11:20:00,134.98,135.36,134.8,135.35,21600.0,134.98,135.36,134.8,135.35,21600.0
2018-10-22 11:25:00,135.41,135.51,134.91,134.99,16368.0,135.41,135.51,134.91,134.99,16368.0
2018-10-22 11:30:00,134.91,135.19,134.91,134.97,9524.0,134.91,135.19,134.91,134.97,9524.0
2018-10-22 11:35:00,134.92,135.41,134.92,135.16,20178.0,134.92,135.41,134.92,135.16,20178.0
2018-10-22 11:40:00,135.09,135.4,134.9,135.4,13285.0,135.09,135.4,134.9,135.4,13285.0
2018-10-22 11:45:00,135.32,135.62,135.27,135.45,11856.0,135.32,135.62,135.27,135.45,11856.0
2018-10-22 11:50:00,135.43,135.43,134.87,134.94,23647.0,135.43,135.43,134.87,134.94,23647.0
2018-10-22 11:55:00,135.02,135.35,135.02,135.22,5625.0,135.02,135.35,135.02,135.22,5625.0
2018-10-22 12:00:00,135.31,135.39,135.06,135.18,18196.0,135.31,135.39,135.06,135.18,18196.0
2018-10-22 12:05:00,135.19,135.88,135.15,135.36,13722.0,135.19,135.88,135.15,135.36,13722.0
2018-10-22 12:10:00,135.34,135.36,134.98,135.03,6911.0,135.34,135.36,134.98,135.03,6911.0
2018-10-22 12:15:00,135.01,135.26,134.97,135.1,10314.0,135.01,135.26,134.97,135.1,10314.0
2018-10-22 12:20:00,135.14,135.27,134.99,135.0,27443.0,135.14,135.27,134.99,135.0,27443.0
2018-10-22 12:25:00,135.01,135.34,134.86,135.32,42244.0,135.01,135.34,134.86,135.32,42244.0
2018-10-22 12:30:00,135.37,135.71,135.35,135.71,11515.0,135.37,135.71,135.35,135.71,11515.0
2018-10-22 12:35:00,135.78,135.99,135.56,135.79,15016.0,135.78,135.99,135.56,135.79,15016.0
2018-10-22 12:40:00,135.79,136.36,135.79,136.12,18481.0,135.79,136.36,135.79,136.12,18481.0
2018-10-22 12:45:00,136.23,136.32,136.03,136.14,15807.0,136.23,136.32,136.03,136.14,15807.0
2018-10-22 12:50:00,136.13,136.84,136.06,136.79,54215.0,136.13,136.84,136.06,136.79,54215.0
2018-10-22 12:55:00,136.8,136.88,136.45,136.45,27534.0,136.8,136.88,136.45,136.45,27534.0
2018-10-22 13:00:00,136.45,136.7,136.35,136.45,28684.0,136.45,136.7,136.35,136.45,28684.0
2018-10-22 13:05:00,136.44,136.99,136.37,136.86,15865.0,136.44,136.99,136.37,136.86,15865.0
2018-10-22 13:10:00,136.92,136.92,136.51,136.82,8679.0,136.92,136.92,136.51,136.82,8679.0
2018-10-22 13:15:00,136.9,137.31,136.83,136.95,17570.0,136.9,137.31,136.83,136.95,17570.0
2018-10-22 13:20:00,137.01,137.07,136.68,136.74,14411.0,137.01,137.07,136.68,136.74,14411.0
2018-10-22 13:25:00,136.66,136.71,136.42,136.58,17984.0,136.66,136.71,136.42,136.58,17984.0
2018-10-22 13:30:00,136.58,136.79,136.45,136.75,23942.0,136.58,136.79,136.45,136.75,23942.0
2018-10-22 13:35:00,136.71,137.04,136.62,136.91,16968.0,136.71,137.04,136.62,136.91,16968.0
2018-10-22 13:40:00,136.9,137.1,136.89,137.1,10376.0,136.9,137.1,136.89,137.1,10376.0
2018-10-22 13:45:00,137.05,137.12,136.71,136.81,24535.0,137.05,137.12,136.71,136.81,24535.0
2018-10-22 13:50:00,136.81,136.81,136.5,136.57,17209.0,136.81,136.81,136.5,136.57,17209.0
2018-10-22 13:55:00,136.59,136.66,136.5,136.55,10641.0,136.59,136.66,136.5,136.55,10641.0
2018-10-22 14:00:00,136.54,136.61,136.33,136.54,17196.0,136.54,136.61,136.33,136.54,17196.0
2018-10-22 14:05:00,136.48,136.69,136.38,136.56,7290.0,136.48,136.69,136.38,136.56,7290.0
2018-10-22 14:10:00,136.61,136.71,136.3,136.35,10297.0,136.61,136.71,136.3,136.35,10297.0
2018-10-22 14:15:00,136.28,136.39,135.95,135.95,11287.0,136.28,136.39,135.95,135.95,11287.0
2018-10-22 14:20:00,135.94,136.02,135.83,135.83,4117.0,135.94,136.02,135.83,135.83,4117.0
2018-10-22 14:25:00,135.82,135.9,135.61,135.72,5347.0,135.82,135.9,135.61,135.72,5347.0
2018-10-22 14:30:00,135.65,135.79,135.6,135.78,5119.0,135.65,135.79,135.6,135.78,5119.0
2018-10-22 14:35:00,135.8,136.26,135.74,136.26,19624.0,135.8,136.26,135.74,136.26,19624.0
2018-10-22 14:40:00,136.24,136.33,135.74,135.81,8643.0,136.24,136.33,135.74,135.81,8643.0
2018-10-22 14:45:00,135.82,136.27,135.79,136.19,12674.0,135.82,136.27,135.79,136.19,12674.0
2018-10-22 14:50:00,136.22,136.25,135.87,135.9,11749.0,136.22,136.25,135.87,135.9,11749.0
2018-10-22 14:55:00,135.89,136.28,135.78,136.11,13261.0,135.89,136.28,135.78,136.11,13261.0
2018-10-22 15:00:00,136.11,136.69,135.96,136.53,14648.0,136.11,136.69,135.96,136.53,14648.0
2018-10-22 15:05:00,136.55,136.55,136.29,136.51,7161.0,136.55,136.55,136.29,136.51,7161.0
2018-10-22 15:10:00,136.51,136.74,136.45,136.58,19258.0,136.51,136.74,136.45,136.58,19258.0
2018-10-22 15:15:00,136.62,136.75,136.6,136.6,24288.0,136.62,136.75,136.6,136.6,24288.0
2018-10-22 15:20:00,136.63,136.76,136.37,136.4,20820.0,136.63,136.76,136.37,136.4,20820.0
2018-10-22 15:25:00,136.2,136.54,136.13,136.28,9608.0,136.2,136.54,136.13,136.28,9608.0
2018-10-22 15:30:00,136.28,136.43,136.14,136.31,16136.0,136.28,136.43,136.14,136.31,16136.0
2018-10-22 15:35:00,136.34,136.65,136.3,136.33,25901.0,136.34,136.65,136.3,136.33,25901.0
2018-10-22 15:40:00,136.3,136.44,136.13,136.25,36597.0,136.3,136.44,136.13,136.25,36597.0
2018-10-22 15:45:00,136.18,136.42,136.16,136.38,58370.0,136.18,136.42,136.16,136.38,58370.0
2018-10-22 15:50:00,136.38,136.43,135.91,136.02,36791.0,136.38,136.43,135.91,136.02,36791.0
2018-10-22 15:55:00,136.01,136.03,135.59,135.64,71185.0,136.01,136.03,135.59,135.64,71185.0
2018-10-23 09:30:00,132.65,133.77,132.42,132.99,23124.0,132.65,133.77,132.42,132.99,23124.0
2018-10-23 09:35:00,133.06,133.65,132.26,132.97,26220.0,133.06,133.65,132.26,132.97,26220.0
2018-10-23 09:40:00,132.89,133.42,132.48,132.62,35535.0,132.89,133.42,132.48,132.62,35535.0
2018-10-23 09:45:00,132.85,133.63,132.37,132.77,42950.0,132.85,133.63,132.37,132.77,42950.0
2018-10-23 09:50:00,132.76,133.38,132.44,133.1,53393.0,132.76,133.38,132.44,133.1,53393.0
2018-10-23 09:55:00,133.09,133.34,132.5,132.64,30847.0,133.09,133.34,132.5,132.64,30847.0
2018-10-23 10:00:00,132.44,132.75,131.14,131.41,34254.0,132.44,132.75,131.14,131.41,34254.0
2018-10-23 10:05:00,131.45,132.04,131.29,131.97,40182.0,131.45,132.04,131.29,131.97,40182.0
2018-10-23 10:10:00,131.97,132.0,131.33,131.63,28580.0,131.97,132.0,131.33,131.63,28580.0
2018-10-23 10:15:00,131.53,131.75,131.29,131.56,26914.0,131.53,131.75,131.29,131.56,26914.0
2018-10-23 10:20:00,131.61,131.76,130.82,130.98,22691.0,131.61,131.76,130.82,130.98,22691.0
2018-10-23 10:25:00,131.0,131.62,130.94,131.25,13240.0,131.0,131.62,130.94,131.25,13240.0
2018-10-23 10:30:00,131.25,131.31,130.71,130.86,16746.0,131.25,131.31,130.71,130.86,16746.0
2018-10-23 10:35:00,130.75,130.93,130.65,130.91,17211.0,130.75,130.93,130.65,130.91,17211.0
2018-10-23 10:40:00,130.99,131.1,130.72,130.89,12219.0,130.99,131.1,130.72,130.89,12219.0
2018-10-23 10:45:00,130.72,131.11,130.52,131.01,33636.0,130.72,131.11,130.52,131.01,33636.0
2018-10-23 10:50:00,131.04,131.29,130.91,131.0,19377.0,131.04,131.29,130.91,131.0,19377.0
2018-10-23 10:55:00,130.99,131.0,130.31,130.45,35728.0,130.99,131.0,130.31,130.45,35728.0
2018-10-23 11:00:00,130.39,130.51,130.11,130.41,16948.0,130.39,130.51,130.11,130.41,16948.0
2018-10-23 11:05:00,130.37,130.68,130.2,130.62,23533.0,130.37,130.68,130.2,130.62,23533.0
2018-10-23 11:10:00,130.58,131.3,130.58,130.95,22380.0,130.58,131.3,130.58,130.95,22380.0
2018-10-23 11:15:00,130.96,131.3,130.84,131.3,11361.0,130.96,131.3,130.84,131.3,11361.0
2018-10-23 11:20:00,131.33,131.97,131.32,131.82,8043.0,131.33,131.97,131.32,131.82,8043.0
2018-10-23 11:25:00,131.81,132.25,131.8,132.12,6074.0,131.81,132.25,131.8,132.12,6074.0
2018-10-23 11:30:00,132.06,132.1,131.76,131.92,25287.0,132.06,132.1,131.76,131.92,25287.0
2018-10-23 11:35:00,131.84,132.04,131.7,131.83,11578.0,131.84,132.04,131.7,131.83,11578.0
2018-10-23 11:40:00,131.73,132.01,131.71,131.73,15943.0,131.73,132.01,131.71,131.73,15943.0
2018-10-23 11:45:00,131.72,132.03,131.72,131.91,9291.0,131.72,132.03,131.72,131.91,9291.0
2018-10-23 11:50:00,131.91,131.93,131.72,131.82,5711.0,131.91,131.93,131.72,131.82,5711.0
2018-10-23 11:55:00,131.83,131.9,131.6,131.7,16948.0,131.83,131.9,131.6,131.7,16948.0
2018-10-23 12:00:00,131.7,132.0,131.59,132.0,18709.0,131.7,132.0,131.59,132.0,18709.0
2018-10-23 12:05:00,132.02,132.78,132.02,132.78,14247.0,132.02,132.78,132.02,132.78,14247.0
2018-10-23 12:10:00,132.71,133.03,132.71,133.03,13562.0,132.71,133.03,132.71,133.03,13562.0
2018-10-23 12:15:00,133.0,133.0,132.65,132.96,8142.0,133.0,133.0,132.65,132.96,8142.0
2018-10-23 12:20:00,133.0,133.26,132.93,133.06,7041.0,133.0,133.26,132.93,133.06,7041.0
2018-10-23 12:25:00,133.1,133.57,133.1,133.55,8283.0,133.1,133.57,133.1,133.55,8283.0
2018-10-23 12:30:00,133.57,134.24,133.53,134.19,18688.0,133.57,134.24,133.53,134.19,18688.0
2018-10-23 12:35:00,134.22,134.55,134.09,134.55,31833.0,134.22,134.55,134.09,134.55,31833.0
2018-10-23 12:40:00,134.58,135.18,134.54,135.08,40424.0,134.58,135.18,134.54,135.08,40424.0
2018-10-23 12:45:00,135.11,135.23,134.99,135.09,92580.0,135.11,135.23,134.99,135.09,92580.0
2018-10-23 12:50:00,135.09,135.21,134.66,134.83,32985.0,135.09,135.21,134.66,134.83,32985.0
2018-10-23 12:55:00,134.79,134.92,134.65,134.91,35454.0,134.79,134.92,134.65,134.91,35454.0
2018-10-23 13:00:00,134.87,136.09,134.85,135.26,42373.0,134.87,136.09,134.85,135.26,42373.0
2018-10-23 13:05:00,135.19,135.44,134.97,135.44,13459.0,135.19,135.44,134.97,135.44,13459.0
2018-10-23 13:10:00,135.37,135.37,134.75,134.84,7522.0,135.37,135.37,134.75,134.84,7522.0
2018-10-23 13:15:00,134.88,134.93,134.56,134.68,5805.0,134.88,134.93,134.56,134.68,5805.0
2018-10-23 13:20:00,134.62,134.96,134.54,134.74,15254.0,134.62,134.96,134.54,134.74,15254.0
2018-10-23 13:25:00,134.73,134.96,134.67,134.94,8591.0,134.73,134.96,134.67,134.94,8591.0
2018-10-23 13:30:00,135.03,135.1,134.77,134.92,5371.0,135.03,135.1,134.77,134.92,5371.0
2018-10-23 13:35:00,134.86,134.87,134.5,134.63,20347.0,134.86,134.87,134.5,134.63,20347.0
2018-10-23 13:40:00,134.63,134.78,134.1,134.11,17734.0,134.63,134.78,134.1,134.11,17734.0
2018-10-23 13:45:00,134.17,134.22,133.99,134.18,6981.0,134.17,134.22,133.99,134.18,6981.0
2018-10-23 13:50:00,134.15,134.72,134.14,134.27,7468.0,134.15,134.72,134.14,134.27,7468.0
2018-10-23 13:55:00,134.27,134.4,134.16,134.26,7300.0,134.27,134.4,134.16,134.26,7300.0
2018-10-23 14:00:00,134.26,134.4,134.09,134.29,9102.0,134.26,134.4,134.09,134.29,9102.0
2018-10-23 14:05:00,134.24,134.45,134.22,134.4,6423.0,134.24,134.45,134.22,134.4,6423.0
2018-10-23 14:10:00,134.34,134.68,134.32,134.61,3804.0,134.34,134.68,134.32,134.61,3804.0
2018-10-23 14:15:00,134.63,135.55,134.59,135.44,11430.0,134.63,135.55,134.59,135.44,11430.0
2018-10-23 14:20:00,135.39,135.42,135.07,135.26,57952.0,135.39,135.42,135.07,135.26,57952.0
2018-10-23 14:25:00,135.22,135.24,134.86,134.99,12884.0,135.22,135.24,134.86,134.99,12884.0
2018-10-23 14:30:00,135.03,135.28,135.02,135.09,10957.0,135.03,135.28,135.02,135.09,10957.0
2018-10-23 14:35:00,135.01,135.19,134.97,135.14,58614.0,135.01,135.19,134.97,135.14,58614.0
2018-10-23 14:40:00,135.05,135.15,134.86,134.95,55816.0,135.05,135.15,134.86,134.95,55816.0
2018-10-23 14:45:00,134.96,135.01,134.65,134.78,8745.0,134.96,135.01,134.65,134.78,8745.0
2018-10-23 14:50:00,134.75,135.01,134.67,134.71,14399.0,134.75,135.01,134.67,134.71,14399.0
2018-10-23 14:55:00,134.7,134.92,134.49,134.87,14817.0,134.7,134.92,134.49,134.87,14817.0
2018-10-23 15:00:00,134.81,135.09,134.8,134.88,11152.0,134.81,135.09,134.8,134.88,11152.0
2018-10-23 15:05:00,134.86,135.14,134.74,134.89,18048.0,134.86,135.14,134.74,134.89,18048.0
2018-10-23 15:10:00,134.94,134.98,134.68,134.74,9078.0,134.94,134.98,134.68,134.74,9078.0
2018-10-23 15:15:00,134.75,135.06,134.72,134.72,17780.0,134.75,135.06,134.72,134.72,17780.0
2018-10-23 15:20:00,134.71,135.18,134.57,135.03,49248.0,134.71,135.18,134.57,135.03,49248.0
2018-10-23 15:25:00,134.97,135.14,134.72,134.78,19115.0,134.97,135.14,134.72,134.78,19115.0
2018-10-23 15:30:00,134.78,134.97,134.66,134.9,17411.0,134.78,134.97,134.66,134.9,17411.0
2018-10-23 15:35:00,134.93,135.04,134.53,134.53,23204.0,134.93,135.04,134.53,134.53,23204.0
2018-10-23 15:40:00,134.5,134.64,134.4,134.53,53981.0,134.5,134.64,134.4,134.53,53981.0
2018-10-23 15:45:00,134.48,134.48,134.25,134.31,41931.0,134.48,134.48,134.25,134.31,41931.0
2018-10-23 15:50:00,134.31,134.46,134.14,134.26,37069.0,134.31,134.46,134.14,134.26,37069.0
2018-10-23 15:55:00,134.25,134.32,133.87,134.1,143605.0,134.25,134.32,133.87,134.1,143605.0
2018-10-24 09:30:00,133.31,133.47,132.08,132.58,33750.0,133.31,133.47,132.08,132.58,33750.0
2018-10-24 09:35:00,132.66,134.04,132.46,133.7,35802.0,132.66,134.04,132.46,133.7,35802.0
2018-10-24 09:40:00,133.6,133.88,133.16,133.34,21279.0,133.6,133.88,133.16,133.34,21279.0
2018-10-24 09:45:00,133.34,133.5,132.76,132.76,11594.0,133.34,133.5,132.76,132.76,11594.0
2018-10-24 09:50:00,132.73,133.0,132.42,132.65,20436.0,132.73,133.0,132.42,132.65,20436.0
2018-10-24 09:55:00,132.7,133.33,132.61,132.91,23252.0,132.7,133.33,132.61,132.91,23252.0
2018-10-24 10:00:00,132.75,132.8,132.19,132.22,32799.0,132.75,132.8,132.19,132.22,32799.0
2018-10-24 10:05:00,132.22,132.92,132.14,132.81,54825.0,132.22,132.92,132.14,132.81,54825.0
2018-10-24 10:10:00,132.75,133.08,132.37,132.41,15251.0,132.75,133.08,132.37,132.41,15251.0
2018-10-24 10:15:00,132.5,132.5,132.04,132.34,7404.0,132.5,132.5,132.04,132.34,7404.0
2018-10-24 10:20:00,132.16,132.27,131.96,132.05,6492.0,132.16,132.27,131.96,132.05,6492.0
2018-10-24 10:25:00,132.01,132.21,131.76,131.99,13906.0,132.01,132.21,131.76,131.99,13906.0
2018-10-24 10:30:00,131.95,132.4,131.84,132.09,41089.0,131.95,132.4,131.84,132.09,41089.0
2018-10-24 10:35:00,132.09,132.23,131.88,132.04,19150.0,132.09,132.23,131.88,132.04,19150.0
2018-10-24 10:40:00,132.04,132.54,132.04,132.25,7328.0,132.04,132.54,132.04,132.25,7328.0
2018-10-24 10:45:00,132.25,132.33,132.07,132.28,6850.0,132.25,132.33,132.07,132.28,6850.0
2018-10-24 10:50:00,132.24,132.35,131.96,132.15,12140.0,132.24,132.35,131.96,132.15,12140.0
2018-10-24 10:55:00,132.08,132.31,131.94,132.06,8200.0,132.08,132.31,131.94,132.06,8200.0
2018-10-24 11:00:00,132.07,132.16,131.2,131.2,11328.0,132.07,132.16,131.2,131.2,11328.0
2018-10-24 11:05:00,131.19,131.38,130.8,130.9,6100.0,131.19,131.38,130.8,130.9,6100.0
2018-10-24 11:10:00,130.84,131.43,130.79,131.03,25127.0,130.84,131.43,130.79,131.03,25127.0
2018-10-24 11:15:00,131.01,131.29,130.86,130.93,14532.0,131.01,131.29,130.86,130.93,14532.0
2018-10-24 11:20:00,130.93,131.18,130.67,130.75,31221.0,130.93,131.18,130.67,130.75,31221.0
2018-10-24 11:25:00,130.8,131.1,130.21,130.21,20903.0,130.8,131.1,130.21,130.21,20903.0
2018-10-24 11:30:00,130.27,130.34,129.84,130.11,19545.0,130.27,130.34,129.84,130.11,19545.0
2018-10-24 11:35:00,130.11,130.16,129.8,130.07,17666.0,130.11,130.16,129.8,130.07,17666.0
2018-10-24 11:40:00,130.1,130.15,129.57,129.74,39385.0,130.1,130.15,129.57,129.74,39385.0
2018-10-24 11:45:00,129.78,130.52,129.73,130.24,41750.0,129.78,130.52,129.73,130.24,41750.0
2018-10-24 11:50:00,130.22,130.62,129.98,130.62,26428.0,130.22,130.62,129.98,130.62,26428.0
2018-10-24 11:55:00,130.66,131.33,130.6,131.09,18350.0,130.66,131.33,130.6,131.09,18350.0
2018-10-24 12:00:00,131.13,131.35,130.79,130.79,19922.0,131.13,131.35,130.79,130.79,19922.0
2018-10-24 12:05:00,130.79,130.8,130.23,130.29,11694.0,130.79,130.8,130.23,130.29,11694.0
2018-10-24 12:10:00,130.28,130.52,130.22,130.47,12196.0,130.28,130.52,130.22,130.47,12196.0
2018-10-24 12:15:00,130.31,130.59,130.0,130.13,24538.0,130.31,130.59,130.0,130.13,24538.0
2018-10-24 12:20:00,130.13,130.37,129.98,130.33,26364.0,130.13,130.37,129.98,130.33,26364.0
2018-10-24 12:25:00,130.36,130.51,130.03,130.08,18494.0,130.36,130.51,130.03,130.08,18494.0
2018-10-24 12:30:00,130.13,130.16,129.85,129.85,35676.0,130.13,130.16,129.85,129.85,35676.0
2018-10-24 12:35:00,129.79,129.85,129.55,129.63,24730.0,129.79,129.85,129.55,129.63,24730.0
2018-10-24 12:40:00,129.61,130.0,129.6,129.82,22474.0,129.61,130.0,129.6,129.82,22474.0
2018-10-24 12:45:00,129.8,129.84,129.27,129.41,38409.0,129.8,129.84,129.27,129.41,38409.0
2018-10-24 12:50:00,129.32,129.55,129.15,129.55,20721.0,129.32,129.55,129.15,129.55,20721.0
2018-10-24 12:55:00,129.52,129.71,129.38,129.65,17533.0,129.52,129.71,129.38,129.65,17533.0
2018-10-24 13:00:00,129.62,129.63,128.87,128.87,23457.0,129.62,129.63,128.87,128.87,23457.0
2018-10-24 13:05:00,128.89,128.93,128.21,128.41,50379.0,128.89,128.93,128.21,128.41,50379.0
2018-10-24 13:10:00,128.41,128.75,128.41,128.65,19004.0,128.41,128.75,128.41,128.65,19004.0
2018-10-24 13:15:00,128.61,129.14,128.3,128.96,28930.0,128.61,129.14,128.3,128.96,28930.0
2018-10-24 13:20:00,129.08,129.14,128.79,128.8,19311.0,129.08,129.14,128.79,128.8,19311.0
2018-10-24 13:25:00,128.76,128.77,128.26,128.47,21449.0,128.76,128.77,128.26,128.47,21449.0
2018-10-24 13:30:00,128.47,128.65,128.01,128.53,25198.0,128.47,128.65,128.01,128.53,25198.0
2018-10-24 13:35:00,128.49,128.49,128.0,128.0,21145.0,128.49,128.49,128.0,128.0,21145.0
2018-10-24 13:40:00,127.99,128.29,127.92,128.27,14218.0,127.99,128.29,127.92,128.27,14218.0
2018-10-24 13:45:00,128.34,128.54,128.05,128.42,19642.0,128.34,128.54,128.05,128.42,19642.0
2018-10-24 13:50:00,128.5,128.75,128.31,128.53,17800.0,128.5,128.75,128.31,128.53,17800.0
2018-10-24 13:55:00,128.55,128.55,127.9,127.98,22113.0,128.55,128.55,127.9,127.98,22113.0
2018-10-24 14:00:00,127.98,128.06,127.62,127.84,26493.0,127.98,128.06,127.62,127.84,26493.0
2018-10-24 14:05:00,127.78,127.83,127.09,127.09,23163.0,127.78,127.83,127.09,127.09,23163.0
2018-10-24 14:10:00,127.09,127.51,127.09,127.31,22619.0,127.09,127.51,127.09,127.31,22619.0
2018-10-24 14:15:00,127.29,127.45,126.97,127.37,31110.0,127.29,127.45,126.97,127.37,31110.0
2018-10-24 14:20:00,127.47,127.88,127.3,127.83,29919.0,127.47,127.88,127.3,127.83,29919.0
2018-10-24 14:25:00,127.83,128.22,127.52,128.04,27251.0,127.83,128.22,127.52,128.04,27251.0
2018-10-24 14:30:00,128.1,128.17,127.63,127.87,21315.0,128.1,128.17,127.63,127.87,21315.0
2018-10-24 14:35:00,127.8,127.84,127.43,127.43,21351.0,127.8,127.84,127.43,127.43,21351.0
2018-10-24 14:40:00,127.43,127.73,127.31,127.32,26866.0,127.43,127.73,127.31,127.32,26866.0
2018-10-24 14:45:00,127.3,127.35,126.76,126.94,27911.0,127.3,127.35,126.76,126.94,27911.0
2018-10-24 14:50:00,126.84,126.93,126.53,126.57,44463.0,126.84,126.93,126.53,126.57,44463.0
2018-10-24 14:55:00,126.57,126.98,126.56,126.86,30970.0,126.57,126.98,126.56,126.86,30970.0
2018-10-24 15:00:00,126.84,126.84,126.06,126.19,42565.0,126.84,126.84,126.06,126.19,42565.0
2018-10-24 15:05:00,126.16,126.47,126.11,126.43,31542.0,126.16,126.47,126.11,126.43,31542.0
2018-10-24 15:10:00,126.38,126.55,126.34,126.38,28035.0,126.38,126.55,126.34,126.38,28035.0
2018-10-24 15:15:00,126.36,126.7,126.29,126.32,42331.0,126.36,126.7,126.29,126.32,42331.0
2018-10-24 15:20:00,126.32,126.33,125.78,125.97,53860.0,126.32,126.33,125.78,125.97,53860.0
2018-10-24 15:25:00,125.92,126.27,125.4,125.41,50680.0,125.92,126.27,125.4,125.41,50680.0
2018-10-24 15:30:00,125.39,125.55,124.92,125.0,72806.0,125.39,125.55,124.92,125.0,72806.0
2018-10-24 15:35:00,124.96,125.53,124.96,125.32,72107.0,124.96,125.53,124.96,125.32,72107.0
2018-10-24 15:40:00,125.32,125.58,125.05,125.51,99072.0,125.32,125.58,125.05,125.51,99072.0
2018-10-24 15:45:00,125.5,125.71,125.26,125.26,146631.0,125.5,125.71,125.26,125.26,146631.0
2018-10-24 15:50:00,125.21,125.5,125.15,125.26,180062.0,125.21,125.5,125.15,125.26,180062.0
2018-10-24 15:55:00,125.22,125.24,124.68,124.92,281149.0,125.22,125.24,124.68,124.92,281149.0
2018-10-25 09:30:00,127.23,127.89,127.13,127.44,55597.0,127.23,127.89,127.13,127.44,55597.0
2018-10-25 09:35:00,127.5,127.83,126.91,127.18,79547.0,127.5,127.83,126.91,127.18,79547.0
2018-10-25 09:40:00,127.24,127.95,126.72,127.95,63875.0,127.24,127.95,126.72,127.95,63875.0
2018-10-25 09:45:00,128.06,128.43,127.27,128.41,40656.0,128.06,128.43,127.27,128.41,40656.0
2018-10-25 09:50:00,128.44,128.79,128.31,128.38,44369.0,128.44,128.79,128.31,128.38,44369.0
2018-10-25 09:55:00,128.36,128.76,128.21,128.72,34032.0,128.36,128.76,128.21,128.72,34032.0
2018-10-25 10:00:00,128.71,129.16,128.61,129.09,33426.0,128.71,129.16,128.61,129.09,33426.0
2018-10-25 10:05:00,129.1,129.21,127.7,128.02,55493.0,129.1,129.21,127.7,128.02,55493.0
2018-10-25 10:10:00,127.98,128.02,127.07,127.34,27420.0,127.98,128.02,127.07,127.34,27420.0
2018-10-25 10:15:00,127.36,127.4,126.17,126.22,17176.0,127.36,127.4,126.17,126.22,17176.0
2018-10-25 10:20:00,126.29,126.82,126.25,126.82,22650.0,126.29,126.82,126.25,126.82,22650.0
2018-10-25 10:25:00,126.79,127.64,126.73,127.61,22033.0,126.79,127.64,126.73,127.61,22033.0
2018-10-25 10:30:00,127.61,128.16,127.54,127.83,19775.0,127.61,128.16,127.54,127.83,19775.0
2018-10-25 10:35:00,127.82,128.05,127.65,127.68,14202.0,127.82,128.05,127.65,127.68,14202.0
2018-10-25 10:40:00,127.7,128.45,127.57,128.11,21905.0,127.7,128.45,127.57,128.11,21905.0
2018-10-25 10:45:00,128.16,128.31,127.76,127.86,19678.0,128.16,128.31,127.76,127.86,19678.0
2018-10-25 10:50:00,127.9,128.06,127.74,127.98,13254.0,127.9,128.06,127.74,127.98,13254.0
2018-10-25 10:55:00,127.85,128.07,127.47,127.48,13206.0,127.85,128.07,127.47,127.48,13206.0
2018-10-25 11:00:00,127.48,127.93,127.33,127.35,14641.0,127.48,127.93,127.33,127.35,14641.0
2018-10-25 11:05:00,127.36,127.36,127.05,127.3,18301.0,127.36,127.36,127.05,127.3,18301.0
2018-10-25 11:10:00,127.3,127.89,127.18,127.88,23025.0,127.3,127.89,127.18,127.88,23025.0
2018-10-25 11:15:00,127.8,128.07,127.62,128.07,27267.0,127.8,128.07,127.62,128.07,27267.0
2018-10-25 11:20:00,128.11,128.43,128.03,128.21,15061.0,128.11,128.43,128.03,128.21,15061.0
2018-10-25 11:25:00,128.23,128.49,128.14,128.45,42782.0,128.23,128.49,128.14,128.45,42782.0
2018-10-25 11:30:00,128.43,128.86,128.43,128.48,23623.0,128.43,128.86,128.43,128.48,23623.0
2018-10-25 11:35:00,128.49,128.83,128.46,128.53,18613.0,128.49,128.83,128.46,128.53,18613.0
2018-10-25 11:40:00,128.51,128.56,128.3,128.5,23937.0,128.51,128.56,128.3,128.5,23937.0
2018-10-25 11:45:00,128.52,128.74,128.47,128.74,33571.0,128.52,128.74,128.47,128.74,33571.0
2018-10-25 11:50:00,128.81,129.07,128.75,129.05,14594.0,128.81,129.07,128.75,129.05,14594.0
2018-10-25 11:55:00,129.06,129.22,128.62,128.71,18897.0,129.06,129.22,128.62,128.71,18897.0
2018-10-25 12:00:00,128.74,128.77,128.32,128.37,25721.0,128.74,128.77,128.32,128.37,25721.0
2018-10-25 12:05:00,128.43,128.83,128.42,128.79,14532.0,128.43,128.83,128.42,128.79,14532.0
2018-10-25 12:10:00,128.84,128.98,128.42,128.42,17827.0,128.84,128.98,128.42,128.42,17827.0
2018-10-25 12:15:00,128.38,128.38,127.83,127.84,16414.0,128.38,128.38,127.83,127.84,16414.0
2018-10-25 12:20:00,127.88,128.48,127.88,128.43,42004.0,127.88,128.48,127.88,128.43,42004.0
2018-10-25 12:25:00,128.43,128.61,128.31,128.34,18062.0,128.43,128.61,128.31,128.34,18062.0
2018-10-25 12:30:00,128.3,128.72,128.26,128.61,36617.0,128.3,128.72,128.26,128.61,36617.0
2018-10-25 12:35:00,128.62,128.78,128.6,128.6,12083.0,128.62,128.78,128.6,128.6,12083.0
2018-10-25 12:40:00,128.68,128.78,128.43,128.68,19263.0,128.68,128.78,128.43,128.68,19263.0
2018-10-25 12:45:00,128.69,128.99,128.52,128.75,19367.0,128.69,128.99,128.52,128.75,19367.0
2018-10-25 12:50:00,128.77,128.83,128.58,128.67,19762.0,128.77,128.83,128.58,128.67,19762.0
2018-10-25 12:55:00,128.69,128.71,128.38,128.49,16301.0,128.69,128.71,128.38,128.49,16301.0
2018-10-25 13:00:00,128.52,128.96,128.5,128.6,21567.0,128.52,128.96,128.5,128.6,21567.0
2018-10-25 13:05:00,128.61,128.71,128.44,128.51,15977.0,128.61,128.71,128.44,128.51,15977.0
2018-10-25 13:10:00,128.51,128.75,128.48,128.7,11419.0,128.51,128.75,128.48,128.7,11419.0
2018-10-25 13:15:00,128.76,128.8,128.44,128.49,16252.0,128.76,128.8,128.44,128.49,16252.0
2018-10-25 13:20:00,128.5,128.84,128.46,128.7,14488.0,128.5,128.84,128.46,128.7,14488.0
2018-10-25 13:25:00,128.76,128.93,128.61,128.61,10849.0,128.76,128.93,128.61,128.61,10849.0
2018-10-25 13:30:00,128.58,128.78,128.32,128.55,34387.0,128.58,128.78,128.32,128.55,34387.0
2018-10-25 13:35:00,128.55,129.05,128.54,128.89,18664.0,128.55,129.05,128.54,128.89,18664.0
2018-10-25 13:40:00,128.87,129.22,128.82,129.22,12603.0,128.87,129.22,128.82,129.22,12603.0
2018-10-25 13:45:00,129.18,129.24,129.02,129.22,23538.0,129.18,129.24,129.02,129.22,23538.0
2018-10-25 13:50:00,129.16,129.48,129.03,129.43,14400.0,129.16,129.48,129.03,129.43,14400.0
2018-10-25 13:55:00,129.41,129.67,129.39,129.39,25092.0,129.41,129.67,129.39,129.39,25092.0
2018-10-25 14:00:00,129.35,129.47,129.04,129.46,22161.0,129.35,129.47,129.04,129.46,22161.0
2018-10-25 14:05:00,129.52,129.75,129.45,129.72,12429.0,129.52,129.75,129.45,129.72,12429.0
2018-10-25 14:10:00,129.79,130.01,129.73,129.93,38173.0,129.79,130.01,129.73,129.93,38173.0
2018-10-25 14:15:00,129.96,130.02,129.73,129.78,48278.0,129.96,130.02,129.73,129.78,48278.0
2018-10-25 14:20:00,129.84,129.97,129.73,129.91,29172.0,129.84,129.97,129.73,129.91,29172.0
2018-10-25 14:25:00,129.88,130.13,129.84,129.96,20266.0,129.88,130.13,129.84,129.96,20266.0
2018-10-25 14:30:00,130.0,130.32,129.91,130.29,18729.0,130.0,130.32,129.91,130.29,18729.0
2018-10-25 14:35:00,130.32,130.55,130.18,130.51,30195.0,130.32,130.55,130.18,130.51,30195.0
2018-10-25 14:40:00,130.5,130.8,130.5,130.68,17944.0,130.5,130.8,130.5,130.68,17944.0
2018-10-25 14:45:00,130.68,131.0,130.68,130.82,28936.0,130.68,131.0,130.68,130.82,28936.0
2018-10-25 14:50:00,130.85,130.85,130.59,130.69,23890.0,130.85,130.85,130.59,130.69,23890.0
2018-10-25 14:55:00,130.71,130.91,130.39,130.39,9901.0,130.71,130.91,130.39,130.39,9901.0
2018-10-25 15:00:00,130.4,130.7,130.29,130.31,16660.0,130.4,130.7,130.29,130.31,16660.0
2018-10-25 15:05:00,130.36,130.49,130.27,130.28,16460.0,130.36,130.49,130.27,130.28,16460.0
2018-10-25 15:10:00,130.27,130.51,130.18,130.51,14625.0,130.27,130.51,130.18,130.51,14625.0
2018-10-25 15:15:00,130.54,130.74,130.47,130.69,15703.0,130.54,130.74,130.47,130.69,15703.0
2018-10-25 15:20:00,130.67,130.69,130.28,130.43,23018.0,130.67,130.69,130.28,130.43,23018.0
2018-10-25 15:25:00,130.41,130.41,130.15,130.29,14206.0,130.41,130.41,130.15,130.29,14206.0
2018-10-25 15:30:00,130.32,130.56,129.85,129.93,34292.0,130.32,130.56,129.85,129.93,34292.0
2018-10-25 15:35:00,129.94,130.2,129.91,130.17,89410.0,129.94,130.2,129.91,130.17,89410.0
2018-10-25 15:40:00,130.2,130.29,129.65,129.88,39274.0,130.2,130.29,129.65,129.88,39274.0
2018-10-25 15:45:00,129.9,130.28,129.73,130.26,43641.0,129.9,130.28,129.73,130.26,43641.0
2018-10-25 15:50:00,130.21,130.25,129.62,129.93,64179.0,130.21,130.25,129.62,129.93,64179.0
2018-10-25 15:55:00,129.94,130.25,129.8,130.02,108021.0,129.94,130.25,129.8,130.02,108021.0
2018-10-26 09:30:00,125.54,126.0,125.17,125.67,134116.0,125.54,126.0,125.17,125.67,134116.0
2018-10-26 09:35:00,125.63,126.96,125.63,126.67,60716.0,125.63,126.96,125.63,126.67,60716.0
2018-10-26 09:40:00,126.6,127.83,126.45,127.39,50560.0,126.6,127.83,126.45,127.39,50560.0
2018-10-26 09:45:00,127.29,128.03,126.79,128.03,52685.0,127.29,128.03,126.79,128.03,52685.0
2018-10-26 09:50:00,127.93,127.93,127.03,127.11,23038.0,127.93,127.93,127.03,127.11,23038.0
2018-10-26 09:55:00,127.2,127.77,126.88,127.13,31357.0,127.2,127.77,126.88,127.13,31357.0
2018-10-26 10:00:00,127.03,127.1,126.09,126.09,25350.0,127.03,127.1,126.09,126.09,25350.0
2018-10-26 10:05:00,126.03,126.04,125.31,125.68,31710.0,126.03,126.04,125.31,125.68,31710.0
2018-10-26 10:10:00,125.63,126.06,125.24,125.61,26451.0,125.63,126.06,125.24,125.61,26451.0
2018-10-26 10:15:00,125.52,125.95,125.46,125.86,21541.0,125.52,125.95,125.46,125.86,21541.0
2018-10-26 10:20:00,125.76,126.11,125.4,125.91,14304.0,125.76,126.11,125.4,125.91,14304.0
2018-10-26 10:25:00,126.01,126.12,125.46,125.61,15811.0,126.01,126.12,125.46,125.61,15811.0
2018-10-26 10:30:00,125.49,125.77,125.43,125.67,11897.0,125.49,125.77,125.43,125.67,11897.0
2018-10-26 10:35:00,125.59,125.76,125.07,125.38,31500.0,125.59,125.76,125.07,125.38,31500.0
2018-10-26 10:40:00,125.38,125.71,125.19,125.33,32556.0,125.38,125.71,125.19,125.33,32556.0
2018-10-26 10:45:00,125.15,125.49,124.76,125.18,23849.0,125.15,125.49,124.76,125.18,23849.0
2018-10-26 10:50:00,125.25,125.35,124.62,124.79,15266.0,125.25,125.35,124.62,124.79,15266.0
2018-10-26 10:55:00,124.65,124.9,124.0,124.29,26785.0,124.65,124.9,124.0,124.29,26785.0
2018-10-26 11:00:00,124.18,124.54,124.17,124.31,13938.0,124.18,124.54,124.17,124.31,13938.0
2018-10-26 11:05:00,124.31,124.73,124.0,124.45,37131.0,124.31,124.73,124.0,124.45,37131.0
2018-10-26 11:10:00,124.41,124.51,123.99,124.11,23979.0,124.41,124.51,123.99,124.11,23979.0
2018-10-26 11:15:00,124.12,124.52,123.93,124.34,41465.0,124.12,124.52,123.93,124.34,41465.0
2018-10-26 11:20:00,124.32,125.03,124.32,125.0,29818.0,124.32,125.03,124.32,125.0,29818.0
2018-10-26 11:25:00,125.02,125.38,124.69,125.09,22379.0,125.02,125.38,124.69,125.09,22379.0
2018-10-26 11:30:00,125.07,125.66,125.07,125.53,73405.0,125.07,125.66,125.07,125.53,73405.0
2018-10-26 11:35:00,125.56,125.73,124.88,125.25,22256.0,125.56,125.73,124.88,125.25,22256.0
2018-10-26 11:40:00,125.22,125.47,124.83,124.84,12448.0,125.22,125.47,124.83,124.84,12448.0
2018-10-26 11:45:00,124.89,125.32,124.89,125.09,25657.0,124.89,125.32,124.89,125.09,25657.0
2018-10-26 11:50:00,125.16,126.04,125.13,125.63,22228.0,125.16,126.04,125.13,125.63,22228.0
2018-10-26 11:55:00,125.84,126.19,125.84,126.0,17296.0,125.84,126.19,125.84,126.0,17296.0
2018-10-26 12:00:00,125.95,126.57,125.95,126.53,18302.0,125.95,126.57,125.95,126.53,18302.0
2018-10-26 12:05:00,126.53,126.78,126.47,126.56,12014.0,126.53,126.78,126.47,126.56,12014.0
2018-10-26 12:10:00,126.5,126.5,126.05,126.24,12964.0,126.5,126.5,126.05,126.24,12964.0
2018-10-26 12:15:00,126.3,126.61,126.12,126.55,12256.0,126.3,126.61,126.12,126.55,12256.0
2018-10-26 12:20:00,126.49,127.31,126.47,126.57,19126.0,126.49,127.31,126.47,126.57,19126.0
2018-10-26 12:25:00,126.55,126.83,126.44,126.63,13974.0,126.55,126.83,126.44,126.63,13974.0
2018-10-26 12:30:00,126.62,127.35,126.54,127.31,32746.0,126.62,127.35,126.54,127.31,32746.0
2018-10-26 12:35:00,127.28,127.39,126.96,127.18,16592.0,127.28,127.39,126.96,127.18,16592.0
2018-10-26 12:40:00,127.17,127.73,127.09,127.68,16256.0,127.17,127.73,127.09,127.68,16256.0
2018-10-26 12:45:00,127.81,128.24,127.68,128.24,16254.0,127.81,128.24,127.68,128.24,16254.0
2018-10-26 12:50:00,128.32,128.71,128.22,128.33,76552.0,128.32,128.71,128.22,128.33,76552.0
2018-10-26 12:55:00,128.33,128.34,128.0,128.0,34803.0,128.33,128.34,128.0,128.0,34803.0
2018-10-26 13:00:00,127.99,128.96,127.99,128.9,34933.0,127.99,128.96,127.99,128.9,34933.0
2018-10-26 13:05:00,128.85,128.93,128.54,128.6,15291.0,128.85,128.93,128.54,128.6,15291.0
2018-10-26 13:10:00,128.55,128.85,128.32,128.54,55419.0,128.55,128.85,128.32,128.54,55419.0
2018-10-26 13:15:00,128.61,128.75,128.08,128.28,16414.0,128.61,128.75,128.08,128.28,16414.0
2018-10-26 13:20:00,128.13,128.37,127.84,127.94,37720.0,128.13,128.37,127.84,127.94,37720.0
2018-10-26 13:25:00,128.01,128.01,127.46,127.5,6087.0,128.01,128.01,127.46,127.5,6087.0
2018-10-26 13:30:00,127.4,127.4,126.71,126.71,12286.0,127.4,127.4,126.71,126.71,12286.0
2018-10-26 13:35:00,126.78,127.02,126.41,126.73,17087.0,126.78,127.02,126.41,126.73,17087.0
2018-10-26 13:40:00,126.79,127.46,126.79,127.41,7881.0,126.79,127.46,126.79,127.41,7881.0
2018-10-26 13:45:00,127.38,127.38,126.84,127.06,8786.0,127.38,127.38,126.84,127.06,8786.0
2018-10-26 13:50:00,127.09,127.2,126.9,127.2,8973.0,127.09,127.2,126.9,127.2,8973.0
2018-10-26 13:55:00,127.3,127.5,127.26,127.26,8970.0,127.3,127.5,127.26,127.26,8970.0
2018-10-26 14:00:00,127.19,127.42,126.49,126.64,14256.0,127.19,127.42,126.49,126.64,14256.0
2018-10-26 14:05:00,126.5,126.58,126.07,126.14,16870.0,126.5,126.58,126.07,126.14,16870.0
2018-10-26 14:10:00,126.12,126.42,125.99,126.1,15584.0,126.12,126.42,125.99,126.1,15584.0
2018-10-26 14:15:00,126.07,126.18,125.86,125.88,14387.0,126.07,126.18,125.86,125.88,14387.0
2018-10-26 14:20:00,125.9,126.37,125.88,126.35,75855.0,125.9,126.37,125.88,126.35,75855.0
2018-10-26 14:25:00,126.36,126.74,126.14,126.56,41791.0,126.36,126.74,126.14,126.56,41791.0
2018-10-26 14:30:00,126.45,126.49,126.0,126.06,8300.0,126.45,126.49,126.0,126.06,8300.0
2018-10-26 14:35:00,126.06,126.51,126.04,126.06,13692.0,126.06,126.51,126.04,126.06,13692.0
2018-10-26 14:40:00,126.17,126.33,125.83,125.9,12923.0,126.17,126.33,125.83,125.9,12923.0
2018-10-26 14:45:00,125.94,125.98,125.32,125.32,11061.0,125.94,125.98,125.32,125.32,11061.0
2018-10-26 14:50:00,125.31,125.42,125.11,125.16,22000.0,125.31,125.42,125.11,125.16,22000.0
2018-10-26 14:55:00,125.05,125.19,124.71,124.86,18125.0,125.05,125.19,124.71,124.86,18125.0
2018-10-26 15:00:00,124.87,124.87,124.44,124.73,26408.0,124.87,124.87,124.44,124.73,26408.0
2018-10-26 15:05:00,124.7,124.81,124.49,124.55,23651.0,124.7,124.81,124.49,124.55,23651.0
2018-10-26 15:10:00,124.57,124.73,124.1,124.2,28411.0,124.57,124.73,124.1,124.2,28411.0
2018-10-26 15:15:00,124.18,124.53,124.08,124.37,62274.0,124.18,124.53,124.08,124.37,62274.0
2018-10-26 15:20:00,124.36,125.0,124.28,124.68,48440.0,124.36,125.0,124.28,124.68,48440.0
2018-10-26 15:25:00,124.68,124.79,124.38,124.38,24234.0,124.68,124.79,124.38,124.38,24234.0
2018-10-26 15:30:00,124.34,124.35,123.96,124.04,41035.0,124.34,124.35,123.96,124.04,41035.0
2018-10-26 15:35:00,124.07,125.05,123.99,124.65,33774.0,124.07,125.05,123.99,124.65,33774.0
2018-10-26 15:40:00,124.65,124.65,124.05,124.07,38718.0,124.65,124.65,124.05,124.07,38718.0
2018-10-26 15:45:00,124.11,124.96,124.11,124.73,35964.0,124.11,124.96,124.11,124.73,35964.0
2018-10-26 15:50:00,124.76,125.32,124.76,125.03,65382.0,124.76,125.32,124.76,125.03,65382.0
2018-10-26 15:55:00,124.98,125.0,124.29,124.71,119585.0,124.98,125.0,124.29,124.71,119585.0
2018-10-29 09:30:00,128.91,129.16,127.92,128.09,41422.0,128.91,129.16,127.92,128.09,41422.0
2018-10-29 09:35:00,128.03,128.99,128.03,128.59,14559.0,128.03,128.99,128.03,128.59,14559.0
2018-10-29 09:40:00,128.71,128.85,127.63,127.84,21470.0,128.71,128.85,127.63,127.84,21470.0
2018-10-29 09:45:00,127.77,128.68,127.19,128.26,11662.0,127.77,128.68,127.19,128.26,11662.0
2018-10-29 09:50:00,128.39,128.43,127.4,127.4,8850.0,128.39,128.43,127.4,127.4,8850.0
2018-10-29 09:55:00,127.49,127.7,126.74,126.92,25602.0,127.49,127.7,126.74,126.92,25602.0
2018-10-29 10:00:00,127.04,127.8,127.04,127.66,16004.0,127.04,127.8,127.04,127.66,16004.0
2018-10-29 10:05:00,127.72,127.95,127.05,127.35,13449.0,127.72,127.95,127.05,127.35,13449.0
2018-10-29 10:10:00,127.19,127.35,126.71,126.81,8022.0,127.19,127.35,126.71,126.81,8022.0
2018-10-29 10:15:00,126.89,127.7,126.81,127.33,13507.0,126.89,127.7,126.81,127.33,13507.0
2018-10-29 10:20:00,127.18,127.67,127.17,127.2,10427.0,127.18,127.67,127.17,127.2,10427.0
2018-10-29 10:25:00,127.2,127.3,126.88,126.93,7323.0,127.2,127.3,126.88,126.93,7323.0
2018-10-29 10:30:00,126.71,126.94,126.62,126.83,6731.0,126.71,126.94,126.62,126.83,6731.0
2018-10-29 10:35:00,126.83,126.94,125.85,125.98,24863.0,126.83,126.94,125.85,125.98,24863.0
2018-10-29 10:40:00,125.99,126.53,125.82,126.5,18877.0,125.99,126.53,125.82,126.5,18877.0
2018-10-29 10:45:00,126.5,126.81,126.25,126.49,17021.0,126.5,126.81,126.25,126.49,17021.0
2018-10-29 10:50:00,126.58,127.34,126.58,127.3,26829.0,126.58,127.34,126.58,127.3,26829.0
2018-10-29 10:55:00,127.29,127.46,126.85,127.08,36794.0,127.29,127.46,126.85,127.08,36794.0
2018-10-29 11:00:00,127.1,127.43,126.99,127.04,17838.0,127.1,127.43,126.99,127.04,17838.0
2018-10-29 11:05:00,127.09,127.53,126.95,126.99,12563.0,127.09,127.53,126.95,126.99,12563.0
2018-10-29 11:10:00,126.96,126.99,126.5,126.66,18433.0,126.96,126.99,126.5,126.66,18433.0
2018-10-29 11:15:00,126.69,126.86,126.0,126.08,37932.0,126.69,126.86,126.0,126.08,37932.0
2018-10-29 11:20:00,126.08,126.4,125.92,126.14,27415.0,126.08,126.4,125.92,126.14,27415.0
2018-10-29 11:25:00,126.07,126.77,125.97,126.55,77147.0,126.07,126.77,125.97,126.55,77147.0
2018-10-29 11:30:00,126.52,126.67,126.12,126.12,12585.0,126.52,126.67,126.12,126.12,12585.0
2018-10-29 11:35:00,126.12,126.27,125.79,126.25,9367.0,126.12,126.27,125.79,126.25,9367.0
2018-10-29 11:40:00,126.19,126.65,126.0,126.6,11600.0,126.19,126.65,126.0,126.6,11600.0
2018-10-29 11:45:00,126.66,126.85,126.49,126.69,22783.0,126.66,126.85,126.49,126.69,22783.0
2018-10-29 11:50:00,126.61,126.75,126.1,126.14,16311.0,126.61,126.75,126.1,126.14,16311.0
2018-10-29 11:55:00,126.14,126.43,125.67,125.67,23001.0,126.14,126.43,125.67,125.67,23001.0
2018-10-29 12:00:00,125.65,126.07,125.43,125.63,70181.0,125.65,126.07,125.43,125.63,70181.0
2018-10-29 12:05:00,125.56,125.59,125.04,125.13,8172.0,125.56,125.59,125.04,125.13,8172.0
2018-10-29 12:10:00,125.2,125.21,124.58,124.65,25075.0,125.2,125.21,124.58,124.65,25075.0
2018-10-29 12:15:00,124.7,125.14,124.6,124.69,49986.0,124.7,125.14,124.6,124.69,49986.0
2018-10-29 12:20:00,124.72,124.96,123.93,124.16,15548.0,124.72,124.96,123.93,124.16,15548.0
2018-10-29 12:25:00,124.03,124.34,123.68,124.04,17101.0,124.03,124.34,123.68,124.04,17101.0
2018-10-29 12:30:00,124.04,124.51,123.68,124.34,23747.0,124.04,124.51,123.68,124.34,23747.0
2018-10-29 12:35:00,124.28,124.68,124.26,124.41,17412.0,124.28,124.68,124.26,124.41,17412.0
2018-10-29 12:40:00,124.4,125.25,124.34,124.97,54590.0,124.4,125.25,124.34,124.97,54590.0
2018-10-29 12:45:00,124.92,125.09,124.64,124.64,11576.0,124.92,125.09,124.64,124.64,11576.0
2018-10-29 12:50:00,124.69,124.8,124.54,124.57,5523.0,124.69,124.8,124.54,124.57,5523.0
2018-10-29 12:55:00,124.5,124.55,124.06,124.39,15505.0,124.5,124.55,124.06,124.39,15505.0
2018-10-29 13:00:00,124.49,125.41,124.45,125.3,29037.0,124.49,125.41,124.45,125.3,29037.0
2018-10-29 13:05:00,125.3,125.48,125.08,125.33,48868.0,125.3,125.48,125.08,125.33,48868.0
2018-10-29 13:10:00,125.35,125.36,124.91,125.28,50041.0,125.35,125.36,124.91,125.28,50041.0
2018-10-29 13:15:00,125.27,125.33,124.62,124.74,30227.0,125.27,125.33,124.62,124.74,30227.0
2018-10-29 13:20:00,124.74,125.03,124.71,124.76,8573.0,124.74,125.03,124.71,124.76,8573.0
2018-10-29 13:25:00,124.72,125.03,124.55,124.65,40986.0,124.72,125.03,124.55,124.65,40986.0
2018-10-29 13:30:00,124.65,125.15,124.54,125.05,15998.0,124.65,125.15,124.54,125.05,15998.0
2018-10-29 13:35:00,125.04,125.04,124.73,124.83,6959.0,125.04,125.04,124.73,124.83,6959.0
2018-10-29 13:40:00,124.78,124.84,124.45,124.81,33113.0,124.78,124.84,124.45,124.81,33113.0
2018-10-29 13:45:00,124.82,124.95,124.5,124.71,13303.0,124.82,124.95,124.5,124.71,13303.0
2018-10-29 13:50:00,124.69,125.0,124.61,124.7,14658.0,124.69,125.0,124.61,124.7,14658.0
2018-10-29 13:55:00,124.7,124.91,124.53,124.53,20581.0,124.7,124.91,124.53,124.53,20581.0
2018-10-29 14:00:00,124.58,124.65,124.22,124.5,11540.0,124.58,124.65,124.22,124.5,11540.0
2018-10-29 14:05:00,124.48,124.78,124.41,124.55,50998.0,124.48,124.78,124.41,124.55,50998.0
2018-10-29 14:10:00,124.5,124.5,124.0,124.3,35696.0,124.5,124.5,124.0,124.3,35696.0
2018-10-29 14:15:00,124.25,124.5,124.09,124.33,57754.0,124.25,124.5,124.09,124.33,57754.0
2018-10-29 14:20:00,124.33,124.37,124.0,124.09,14096.0,124.33,124.37,124.0,124.09,14096.0
2018-10-29 14:25:00,124.02,124.34,123.84,123.84,31050.0,124.02,124.34,123.84,123.84,31050.0
2018-10-29 14:30:00,123.78,123.83,123.24,123.3,20255.0,123.78,123.83,123.24,123.3,20255.0
2018-10-29 14:35:00,123.23,123.57,123.17,123.33,15245.0,123.23,123.57,123.17,123.33,15245.0
2018-10-29 14:40:00,123.29,123.94,123.29,123.85,16416.0,123.29,123.94,123.29,123.85,16416.0
2018-10-29 14:45:00,123.83,124.01,123.36,123.46,15860.0,123.83,124.01,123.36,123.46,15860.0
2018-10-29 14:50:00,123.41,123.63,123.11,123.11,25511.0,123.41,123.63,123.11,123.11,25511.0
2018-10-29 14:55:00,123.14,123.51,123.03,123.41,26329.0,123.14,123.51,123.03,123.41,26329.0
2018-10-29 15:00:00,123.47,123.48,122.61,122.72,29744.0,123.47,123.48,122.61,122.72,29744.0
2018-10-29 15:05:00,122.68,122.81,122.12,122.18,32008.0,122.68,122.81,122.12,122.18,32008.0
2018-10-29 15:10:00,122.15,122.35,121.52,121.52,66397.0,122.15,122.35,121.52,121.52,66397.0
2018-10-29 15:15:00,121.46,121.69,121.18,121.61,68848.0,121.46,121.69,121.18,121.61,68848.0
2018-10-29 15:20:00,121.59,122.0,121.05,121.94,69540.0,121.59,122.0,121.05,121.94,69540.0
2018-10-29 15:25:00,121.98,122.08,121.29,121.41,50305.0,121.98,122.08,121.29,121.41,50305.0
2018-10-29 15:30:00,121.35,121.54,120.85,121.05,68069.0,121.35,121.54,120.85,121.05,68069.0
2018-10-29 15:35:00,121.04,121.21,120.73,121.02,60458.0,121.04,121.21,120.73,121.02,60458.0
2018-10-29 15:40:00,120.99,121.0,119.93,120.26,64332.0,120.99,121.0,119.93,120.26,64332.0
2018-10-29 15:45:00,120.27,121.81,120.04,121.72,72627.0,120.27,121.81,120.04,121.72,72627.0
2018-10-29 15:50:00,121.72,123.12,121.63,123.08,133699.0,121.72,123.12,121.63,123.08,133699.0
2018-10-29 15:55:00,123.08,124.27,123.08,124.21,340691.0,123.08,124.27,123.08,124.21,340691.0
2018-10-30 09:30:00,123.87,124.93,123.05,124.2,51704.0,123.87,124.93,123.05,124.2,51704.0
2018-10-30 09:35:00,124.21,124.96,122.96,124.02,31026.0,124.21,124.96,122.96,124.02,31026.0
2018-10-30 09:40:00,123.86,124.96,123.86,124.17,26633.0,123.86,124.96,123.86,124.17,26633.0
2018-10-30 09:45:00,124.06,124.52,123.48,124.52,21126.0,124.06,124.52,123.48,124.52,21126.0
2018-10-30 09:50:00,124.45,126.1,124.43,125.9,26058.0,124.45,126.1,124.43,125.9,26058.0
2018-10-30 09:55:00,125.85,126.49,125.56,125.86,24496.0,125.85,126.49,125.56,125.86,24496.0
2018-10-30 10:00:00,125.61,125.7,125.15,125.47,23198.0,125.61,125.7,125.15,125.47,23198.0
2018-10-30 10:05:00,125.31,125.78,125.03,125.03,13293.0,125.31,125.78,125.03,125.03,13293.0
2018-10-30 10:10:00,125.19,125.4,124.69,125.06,26919.0,125.19,125.4,124.69,125.06,26919.0
2018-10-30 10:15:00,125.09,125.24,124.83,125.04,25149.0,125.09,125.24,124.83,125.04,25149.0
2018-10-30 10:20:00,125.23,126.12,125.2,126.02,27672.0,125.23,126.12,125.2,126.02,27672.0
2018-10-30 10:25:00,126.12,126.24,125.35,125.58,26356.0,126.12,126.24,125.35,125.58,26356.0
2018-10-30 10:30:00,125.67,126.29,125.61,126.03,24971.0,125.67,126.29,125.61,126.03,24971.0
2018-10-30 10:35:00,125.91,125.95,124.63,124.81,28473.0,125.91,125.95,124.63,124.81,28473.0
2018-10-30 10:40:00,124.63,124.76,123.73,123.87,26168.0,124.63,124.76,123.73,123.87,26168.0
2018-10-30 10:45:00,123.86,124.67,123.86,124.53,16374.0,123.86,124.67,123.86,124.53,16374.0
2018-10-30 10:50:00,124.67,124.98,124.33,124.33,16064.0,124.67,124.98,124.33,124.33,16064.0
2018-10-30 10:55:00,124.42,124.94,124.39,124.74,15056.0,124.42,124.94,124.39,124.74,15056.0
2018-10-30 11:00:00,124.79,125.6,124.58,125.11,35665.0,124.79,125.6,124.58,125.11,35665.0
2018-10-30 11:05:00,125.04,126.0,125.04,125.5,22214.0,125.04,126.0,125.04,125.5,22214.0
2018-10-30 11:10:00,125.42,125.5,124.47,124.56,26122.0,125.42,125.5,124.47,124.56,26122.0
2018-10-30 11:15:00,124.57,125.34,124.39,125.34,14595.0,124.57,125.34,124.39,125.34,14595.0
2018-10-30 11:20:00,125.37,125.58,125.04,125.16,16430.0,125.37,125.58,125.04,125.16,16430.0
2018-10-30 11:25:00,125.2,125.81,125.17,125.76,12839.0,125.2,125.81,125.17,125.76,12839.0
2018-10-30 11:30:00,125.92,126.13,125.66,126.05,17398.0,125.92,126.13,125.66,126.05,17398.0
2018-10-30 11:35:00,126.01,126.35,125.79,126.08,24545.0,126.01,126.35,125.79,126.08,24545.0
2018-10-30 11:40:00,126.08,126.23,125.89,126.02,37919.0,126.08,126.23,125.89,126.02,37919.0
2018-10-30 11:45:00,126.02,126.73,125.99,126.66,15395.0,126.02,126.73,125.99,126.66,15395.0
2018-10-30 11:50:00,126.68,126.88,126.26,126.34,16371.0,126.68,126.88,126.26,126.34,16371.0
2018-10-30 11:55:00,126.36,126.36,125.89,125.89,13123.0,126.36,126.36,125.89,125.89,13123.0
2018-10-30 12:00:00,125.96,126.43,125.83,126.2,10228.0,125.96,126.43,125.83,126.2,10228.0
2018-10-30 12:05:00,126.1,126.42,125.98,126.08,13678.0,126.1,126.42,125.98,126.08,13678.0
2018-10-30 12:10:00,126.14,126.28,125.54,125.76,13141.0,126.14,126.28,125.54,125.76,13141.0
2018-10-30 12:15:00,125.67,126.27,125.64,126.06,14983.0,125.67,126.27,125.64,126.06,14983.0
2018-10-30 12:20:00,126.09,126.45,126.04,126.29,9503.0,126.09,126.45,126.04,126.29,9503.0
2018-10-30 12:25:00,126.44,126.6,126.23,126.32,9872.0,126.44,126.6,126.23,126.32,9872.0
2018-10-30 12:30:00,126.38,126.38,125.8,125.83,10251.0,126.38,126.38,125.8,125.83,10251.0
2018-10-30 12:35:00,125.85,126.33,125.85,126.22,14786.0,125.85,126.33,125.85,126.22,14786.0
2018-10-30 12:40:00,126.27,126.38,126.12,126.17,8536.0,126.27,126.38,126.12,126.17,8536.0
2018-10-30 12:45:00,126.16,126.63,126.14,126.47,10527.0,126.16,126.63,126.14,126.47,10527.0
2018-10-30 12:50:00,126.45,126.45,126.07,126.07,8893.0,126.45,126.45,126.07,126.07,8893.0
2018-10-30 12:55:00,126.12,126.13,125.27,125.27,10768.0,126.12,126.13,125.27,125.27,10768.0
2018-10-30 13:00:00,125.36,125.39,125.03,125.17,10234.0,125.36,125.39,125.03,125.17,10234.0
2018-10-30 13:05:00,125.14,125.29,125.07,125.21,6976.0,125.14,125.29,125.07,125.21,6976.0
2018-10-30 13:10:00,125.15,125.15,124.2,124.21,9858.0,125.15,125.15,124.2,124.21,9858.0
2018-10-30 13:15:00,124.27,124.9,124.27,124.76,12134.0,124.27,124.9,124.27,124.76,12134.0
2018-10-30 13:20:00,124.68,124.86,124.47,124.57,11132.0,124.68,124.86,124.47,124.57,11132.0
2018-10-30 13:25:00,124.54,124.65,124.16,124.39,15955.0,124.54,124.65,124.16,124.39,15955.0
2018-10-30 13:30:00,124.34,124.34,123.17,123.26,32856.0,124.34,124.34,123.17,123.26,32856.0
2018-10-30 13:35:00,123.25,123.55,123.18,123.5,57174.0,123.25,123.55,123.18,123.5,57174.0
2018-10-30 13:40:00,123.46,124.15,123.46,124.15,32592.0,123.46,124.15,123.46,124.15,32592.0
2018-10-30 13:45:00,124.22,124.22,123.83,124.22,17493.0,124.22,124.22,123.83,124.22,17493.0
2018-10-30 13:50:00,124.26,124.26,123.51,123.62,13509.0,124.26,124.26,123.51,123.62,13509.0
2018-10-30 13:55:00,123.62,124.03,123.5,123.91,20012.0,123.62,124.03,123.5,123.91,20012.0
2018-10-30 14:00:00,123.92,124.07,123.64,123.68,24860.0,123.92,124.07,123.64,123.68,24860.0
2018-10-30 14:05:00,123.69,123.99,123.33,123.33,9830.0,123.69,123.99,123.33,123.33,9830.0
2018-10-30 14:10:00,123.28,123.88,123.26,123.8,13000.0,123.28,123.88,123.26,123.8,13000.0
2018-10-30 14:15:00,123.78,123.88,123.46,123.77,14722.0,123.78,123.88,123.46,123.77,14722.0
2018-10-30 14:20:00,123.81,124.21,123.81,124.0,11946.0,123.81,124.21,123.81,124.0,11946.0
2018-10-30 14:25:00,123.97,124.07,123.5,123.64,16325.0,123.97,124.07,123.5,123.64,16325.0
2018-10-30 14:30:00,123.63,124.03,123.45,123.93,15917.0,123.63,124.03,123.45,123.93,15917.0
2018-10-30 14:35:00,124.0,124.07,123.7,123.76,16690.0,124.0,124.07,123.7,123.76,16690.0
2018-10-30 14:40:00,123.79,124.11,123.7,123.96,14210.0,123.79,124.11,123.7,123.96,14210.0
2018-10-30 14:45:00,123.84,124.01,123.79,123.99,5864.0,123.84,124.01,123.79,123.99,5864.0
2018-10-30 14:50:00,123.98,124.92,123.97,124.79,23389.0,123.98,124.92,123.97,124.79,23389.0
2018-10-30 14:55:00,124.78,125.29,124.74,125.21,17423.0,124.78,125.29,124.74,125.21,17423.0
2018-10-30 15:00:00,125.16,125.16,124.64,124.9,7287.0,125.16,125.16,124.64,124.9,7287.0
2018-10-30 15:05:00,124.91,125.11,124.76,125.08,8458.0,124.91,125.11,124.76,125.08,8458.0
2018-10-30 15:10:00,125.07,125.54,125.07,125.2,11864.0,125.07,125.54,125.07,125.2,11864.0
2018-10-30 15:15:00,125.23,125.43,125.0,125.18,8087.0,125.23,125.43,125.0,125.18,8087.0
2018-10-30 15:20:00,125.17,125.17,124.82,124.99,9175.0,125.17,125.17,124.82,124.99,9175.0
2018-10-30 15:25:00,125.06,125.6,125.06,125.26,14668.0,125.06,125.6,125.06,125.26,14668.0
2018-10-30 15:30:00,125.32,125.6,125.18,125.54,15968.0,125.32,125.6,125.18,125.54,15968.0
2018-10-30 15:35:00,125.51,125.6,125.22,125.31,31353.0,125.51,125.6,125.22,125.31,31353.0
2018-10-30 15:40:00,125.35,125.58,125.25,125.44,16990.0,125.35,125.58,125.25,125.44,16990.0
2018-10-30 15:45:00,125.4,125.64,125.2,125.49,18431.0,125.4,125.64,125.2,125.49,18431.0
2018-10-30 15:50:00,125.52,125.87,125.51,125.83,23482.0,125.52,125.87,125.51,125.83,23482.0
2018-10-30 15:55:00,125.81,126.04,125.66,125.94,63705.0,125.81,126.04,125.66,125.94,63705.0
2018-10-31 09:30:00,128.47,129.34,127.67,129.22,55732.0,128.47,129.34,127.67,129.22,55732.0
2018-10-31 09:35:00,129.21,129.74,128.87,129.3,36384.0,129.21,129.74,128.87,129.3,36384.0
2018-10-31 09:40:00,129.3,129.8,129.06,129.41,43386.0,129.3,129.8,129.06,129.41,43386.0
2018-10-31 09:45:00,129.4,129.88,129.34,129.64,14126.0,129.4,129.88,129.34,129.64,14126.0
2018-10-31 09:50:00,129.76,130.04,129.58,129.98,23314.0,129.76,130.04,129.58,129.98,23314.0
2018-10-31 09:55:00,130.09,130.64,129.91,130.43,24777.0,130.09,130.64,129.91,130.43,24777.0
2018-10-31 10:00:00,130.45,131.39,130.34,131.04,36385.0,130.45,131.39,130.34,131.04,36385.0
2018-10-31 10:05:00,131.05,131.35,130.85,130.96,39855.0,131.05,131.35,130.85,130.96,39855.0
2018-10-31 10:10:00,130.97,131.01,130.5,130.6,20031.0,130.97,131.01,130.5,130.6,20031.0
2018-10-31 10:15:00,130.56,131.26,130.55,131.24,16573.0,130.56,131.26,130.55,131.24,16573.0
2018-10-31 10:20:00,131.18,131.6,131.16,131.6,23379.0,131.18,131.6,131.16,131.6,23379.0
2018-10-31 10:25:00,131.59,131.96,131.55,131.79,34978.0,131.59,131.96,131.55,131.79,34978.0
2018-10-31 10:30:00,131.82,132.28,131.8,132.22,23057.0,131.82,132.28,131.8,132.22,23057.0
2018-10-31 10:35:00,132.19,132.5,131.98,132.13,27513.0,132.19,132.5,131.98,132.13,27513.0
2018-10-31 10:40:00,132.08,132.11,131.69,131.81,23371.0,132.08,132.11,131.69,131.81,23371.0
2018-10-31 10:45:00,131.93,132.04,130.96,131.0,18533.0,131.93,132.04,130.96,131.0,18533.0
2018-10-31 10:50:00,131.0,131.06,130.42,130.71,19270.0,131.0,131.06,130.42,130.71,19270.0
2018-10-31 10:55:00,130.72,130.84,130.3,130.3,29424.0,130.72,130.84,130.3,130.3,29424.0
2018-10-31 11:00:00,130.4,130.87,130.21,130.28,11499.0,130.4,130.87,130.21,130.28,11499.0
2018-10-31 11:05:00,130.22,130.71,130.22,130.53,15484.0,130.22,130.71,130.22,130.53,15484.0
2018-10-31 11:10:00,130.65,130.75,130.09,130.3,12729.0,130.65,130.75,130.09,130.3,12729.0
2018-10-31 11:15:00,130.25,130.42,130.07,130.08,11000.0,130.25,130.42,130.07,130.08,11000.0
2018-10-31 11:20:00,130.17,130.69,129.99,130.69,28194.0,130.17,130.69,129.99,130.69,28194.0
2018-10-31 11:25:00,130.58,131.05,130.48,130.84,16757.0,130.58,131.05,130.48,130.84,16757.0
2018-10-31 11:30:00,130.87,130.91,130.1,130.14,19578.0,130.87,130.91,130.1,130.14,19578.0
2018-10-31 11:35:00,130.2,130.31,129.95,130.21,10297.0,130.2,130.31,129.95,130.21,10297.0
2018-10-31 11:40:00,130.31,130.31,129.49,129.49,15391.0,130.31,130.31,129.49,129.49,15391.0
2018-10-31 11:45:00,129.39,129.59,128.97,129.03,28186.0,129.39,129.59,128.97,129.03,28186.0
2018-10-31 11:50:00,129.08,129.37,128.97,129.23,19996.0,129.08,129.37,128.97,129.23,19996.0
2018-10-31 11:55:00,129.23,129.5,129.01,129.45,17100.0,129.23,129.5,129.01,129.45,17100.0
2018-10-31 12:00:00,129.5,129.63,128.83,128.9,42412.0,129.5,129.63,128.83,128.9,42412.0
2018-10-31 12:05:00,128.91,129.11,128.71,129.06,5730.0,128.91,129.11,128.71,129.06,5730.0
2018-10-31 12:10:00,129.04,129.52,128.98,129.52,9300.0,129.04,129.52,128.98,129.52,9300.0
2018-10-31 12:15:00,129.5,129.7,129.2,129.62,12565.0,129.5,129.7,129.2,129.62,12565.0
2018-10-31 12:20:00,129.57,129.94,129.5,129.92,7300.0,129.57,129.94,129.5,129.92,7300.0
2018-10-31 12:25:00,129.92,130.07,129.67,129.67,10684.0,129.92,130.07,129.67,129.67,10684.0
2018-10-31 12:30:00,129.67,129.98,129.64,129.95,5900.0,129.67,129.98,129.64,129.95,5900.0
2018-10-31 12:35:00,129.97,130.27,129.97,130.24,6620.0,129.97,130.27,129.97,130.24,6620.0
2018-10-31 12:40:00,130.17,130.34,129.83,130.34,7250.0,130.17,130.34,129.83,130.34,7250.0
2018-10-31 12:45:00,130.34,130.43,130.21,130.32,6400.0,130.34,130.43,130.21,130.32,6400.0
2018-10-31 12:50:00,130.29,130.47,130.24,130.47,6268.0,130.29,130.47,130.24,130.47,6268.0
2018-10-31 12:55:00,130.44,130.81,130.44,130.49,10645.0,130.44,130.81,130.44,130.49,10645.0
2018-10-31 13:00:00,130.51,130.61,130.41,130.5,7701.0,130.51,130.61,130.41,130.5,7701.0
2018-10-31 13:05:00,130.5,130.75,130.5,130.61,13107.0,130.5,130.75,130.5,130.61,13107.0
2018-10-31 13:10:00,130.58,131.11,130.58,130.93,10366.0,130.58,131.11,130.58,130.93,10366.0
2018-10-31 13:15:00,130.98,131.27,130.98,131.24,6207.0,130.98,131.27,130.98,131.24,6207.0
2018-10-31 13:20:00,131.3,131.46,130.94,131.01,11674.0,131.3,131.46,130.94,131.01,11674.0
2018-10-31 13:25:00,130.97,130.97,130.57,130.58,14918.0,130.97,130.97,130.57,130.58,14918.0
2018-10-31 13:30:00,130.64,130.65,130.4,130.55,9852.0,130.64,130.65,130.4,130.55,9852.0
2018-10-31 13:35:00,130.54,130.54,130.06,130.14,13158.0,130.54,130.54,130.06,130.14,13158.0
2018-10-31 13:40:00,130.1,130.6,130.03,130.6,12271.0,130.1,130.6,130.03,130.6,12271.0
2018-10-31 13:45:00,130.63,130.77,130.32,130.41,13350.0,130.63,130.77,130.32,130.41,13350.0
2018-10-31 13:50:00,130.38,130.64,130.31,130.5,7000.0,130.38,130.64,130.31,130.5,7000.0
2018-10-31 13:55:00,130.48,130.59,130.35,130.39,9600.0,130.48,130.59,130.35,130.39,9600.0
2018-10-31 14:00:00,130.45,130.64,130.14,130.64,10477.0,130.45,130.64,130.14,130.64,10477.0
2018-10-31 14:05:00,130.69,130.94,130.61,130.72,11998.0,130.69,130.94,130.61,130.72,11998.0
2018-10-31 14:10:00,130.79,130.97,130.7,130.92,8381.0,130.79,130.97,130.7,130.92,8381.0
2018-10-31 14:15:00,130.92,131.1,130.77,130.77,12955.0,130.92,131.1,130.77,130.77,12955.0
2018-10-31 14:20:00,130.76,130.84,130.57,130.76,8028.0,130.76,130.84,130.57,130.76,8028.0
2018-10-31 14:25:00,130.75,130.81,130.57,130.79,7725.0,130.75,130.81,130.57,130.79,7725.0
2018-10-31 14:30:00,130.75,130.93,130.67,130.67,7457.0,130.75,130.93,130.67,130.67,7457.0
2018-10-31 14:35:00,130.65,130.67,130.34,130.55,15333.0,130.65,130.67,130.34,130.55,15333.0
2018-10-31 14:40:00,130.55,130.9,130.55,130.69,10922.0,130.55,130.9,130.55,130.69,10922.0
2018-10-31 14:45:00,130.74,130.74,130.51,130.55,5982.0,130.74,130.74,130.51,130.55,5982.0
2018-10-31 14:50:00,130.54,130.77,130.5,130.67,12087.0,130.54,130.77,130.5,130.67,12087.0
2018-10-31 14:55:00,130.71,130.89,130.57,130.89,12402.0,130.71,130.89,130.57,130.89,12402.0
2018-10-31 15:00:00,130.84,131.25,130.71,131.15,11962.0,130.84,131.25,130.71,131.15,11962.0
2018-10-31 15:05:00,131.19,131.26,130.78,130.78,19919.0,131.19,131.26,130.78,130.78,19919.0
2018-10-31 15:10:00,130.74,131.11,130.72,131.11,10343.0,130.74,131.11,130.72,131.11,10343.0
2018-10-31 15:15:00,131.09,131.11,130.82,130.86,14296.0,131.09,131.11,130.82,130.86,14296.0
2018-10-31 15:20:00,130.87,130.93,130.4,130.62,18657.0,130.87,130.93,130.4,130.62,18657.0
2018-10-31 15:25:00,130.63,130.74,130.41,130.72,20300.0,130.63,130.74,130.41,130.72,20300.0
2018-10-31 15:30:00,130.71,130.82,130.53,130.58,33854.0,130.71,130.82,130.53,130.58,33854.0
2018-10-31 15:35:00,130.69,130.71,130.01,130.01,28487.0,130.69,130.71,130.01,130.01,28487.0
2018-10-31 15:40:00,130.06,130.32,129.78,129.88,27089.0,130.06,130.32,129.78,129.88,27089.0
2018-10-31 15:45:00,129.84,130.04,129.56,129.67,49370.0,129.84,130.04,129.56,129.67,49370.0
2018-10-31 15:50:00,129.72,129.98,129.71,129.88,45437.0,129.72,129.98,129.71,129.88,45437.0
2018-10-31 15:55:00,129.86,130.03,129.23,129.25,180383.0,129.86,130.03,129.23,129.25,180383.0
2018-11-01 09:30:00,130.0,130.61,129.69,129.81,34399.0,130.0,130.61,129.69,129.81,34399.0
2018-11-01 09:35:00,129.59,130.07,129.4,129.47,5048.0,129.59,130.07,129.4,129.47,5048.0
2018-11-01 09:40:00,129.52,129.52,128.8,129.08,19292.0,129.52,129.52,128.8,129.08,19292.0
2018-11-01 09:45:00,129.01,129.01,127.92,128.32,18110.0,129.01,129.01,127.92,128.32,18110.0
2018-11-01 09:50:00,128.11,129.31,127.82,128.94,11844.0,128.11,129.31,127.82,128.94,11844.0
2018-11-01 09:55:00,128.89,128.97,127.94,128.05,14681.0,128.89,128.97,127.94,128.05,14681.0
2018-11-01 10:00:00,127.92,128.06,127.58,127.61,26346.0,127.92,128.06,127.58,127.61,26346.0
2018-11-01 10:05:00,127.71,127.86,127.34,127.63,19862.0,127.71,127.86,127.34,127.63,19862.0
2018-11-01 10:10:00,127.73,128.54,127.73,127.96,23514.0,127.73,128.54,127.73,127.96,23514.0
2018-11-01 10:15:00,128.05,128.77,128.05,128.62,18045.0,128.05,128.77,128.05,128.62,18045.0
2018-11-01 10:20:00,128.65,129.2,128.33,129.11,23882.0,128.65,129.2,128.33,129.11,23882.0
2018-11-01 10:25:00,129.12,130.37,129.12,130.32,57706.0,129.12,130.37,129.12,130.32,57706.0
2018-11-01 10:30:00,130.25,131.36,130.01,131.23,33866.0,130.25,131.36,130.01,131.23,33866.0
2018-11-01 10:35:00,131.17,131.8,131.16,131.7,26701.0,131.17,131.8,131.16,131.7,26701.0
2018-11-01 10:40:00,131.7,131.8,131.24,131.45,21776.0,131.7,131.8,131.24,131.45,21776.0
2018-11-01 10:45:00,131.42,131.81,131.25,131.72,17955.0,131.42,131.81,131.25,131.72,17955.0
2018-11-01 10:50:00,131.71,131.95,131.44,131.44,10794.0,131.71,131.95,131.44,131.44,10794.0
2018-11-01 10:55:00,131.35,131.44,131.11,131.44,10557.0,131.35,131.44,131.11,131.44,10557.0
2018-11-01 11:00:00,131.49,131.57,131.07,131.2,10541.0,131.49,131.57,131.07,131.2,10541.0
2018-11-01 11:05:00,131.24,131.63,131.03,131.03,31046.0,131.24,131.63,131.03,131.03,31046.0
2018-11-01 11:10:00,131.03,131.76,130.99,131.75,52000.0,131.03,131.76,130.99,131.75,52000.0
2018-11-01 11:15:00,131.71,131.77,131.4,131.74,5300.0,131.71,131.77,131.4,131.74,5300.0
2018-11-01 11:20:00,131.71,131.86,131.57,131.79,20852.0,131.71,131.86,131.57,131.79,20852.0
2018-11-01 11:25:00,131.79,132.29,131.76,132.29,10111.0,131.79,132.29,131.76,132.29,10111.0
2018-11-01 11:30:00,132.37,132.84,132.24,132.5,33814.0,132.37,132.84,132.24,132.5,33814.0
2018-11-01 11:35:00,132.45,132.46,131.99,132.06,17710.0,132.45,132.46,131.99,132.06,17710.0
2018-11-01 11:40:00,132.12,132.21,131.94,132.01,9690.0,132.12,132.21,131.94,132.01,9690.0
2018-11-01 11:45:00,132.1,132.21,131.89,132.19,11789.0,132.1,132.21,131.89,132.19,11789.0
2018-11-01 11:50:00,132.22,132.64,132.08,132.64,19430.0,132.22,132.64,132.08,132.64,19430.0
2018-11-01 11:55:00,132.66,132.67,132.04,132.07,17448.0,132.66,132.67,132.04,132.07,17448.0
2018-11-01 12:00:00,132.11,132.12,131.91,132.06,20096.0,132.11,132.12,131.91,132.06,20096.0
2018-11-01 12:05:00,132.08,132.59,132.0,132.55,11292.0,132.08,132.59,132.0,132.55,11292.0
2018-11-01 12:10:00,132.59,132.7,132.42,132.67,7377.0,132.59,132.7,132.42,132.67,7377.0
2018-11-01 12:15:00,132.61,132.61,132.11,132.24,14876.0,132.61,132.61,132.11,132.24,14876.0
2018-11-01 12:20:00,132.21,132.47,132.15,132.41,7496.0,132.21,132.47,132.15,132.41,7496.0
2018-11-01 12:25:00,132.38,132.38,132.02,132.22,7200.0,132.38,132.38,132.02,132.22,7200.0
2018-11-01 12:30:00,132.31,132.51,132.18,132.36,8100.0,132.31,132.51,132.18,132.36,8100.0
2018-11-01 12:35:00,132.32,132.32,132.01,132.22,6831.0,132.32,132.32,132.01,132.22,6831.0
2018-11-01 12:40:00,132.14,132.39,132.08,132.32,6982.0,132.14,132.39,132.08,132.32,6982.0
2018-11-01 12:45:00,132.31,132.37,132.13,132.37,5650.0,132.31,132.37,132.13,132.37,5650.0
2018-11-01 12:50:00,132.41,132.58,132.41,132.57,9702.0,132.41,132.58,132.41,132.57,9702.0
2018-11-01 12:55:00,132.56,132.81,132.4,132.8,16126.0,132.56,132.81,132.4,132.8,16126.0
2018-11-01 13:00:00,132.81,132.88,132.66,132.88,8996.0,132.81,132.88,132.66,132.88,8996.0
2018-11-01 13:05:00,132.91,133.24,132.89,133.21,26780.0,132.91,133.24,132.89,133.21,26780.0
2018-11-01 13:10:00,133.21,133.67,133.18,133.65,14090.0,133.21,133.67,133.18,133.65,14090.0
2018-11-01 13:15:00,133.65,133.67,133.44,133.65,27706.0,133.65,133.67,133.44,133.65,27706.0
2018-11-01 13:20:00,133.66,133.89,133.59,133.79,10302.0,133.66,133.89,133.59,133.79,10302.0
2018-11-01 13:25:00,133.81,133.97,133.75,133.89,20644.0,133.81,133.97,133.75,133.89,20644.0
2018-11-01 13:30:00,133.93,134.02,133.72,133.92,16000.0,133.93,134.02,133.72,133.92,16000.0
2018-11-01 13:35:00,133.92,134.14,133.72,133.75,22741.0,133.92,134.14,133.72,133.75,22741.0
2018-11-01 13:40:00,133.77,134.07,133.77,133.93,14450.0,133.77,134.07,133.77,133.93,14450.0
2018-11-01 13:45:00,133.89,134.07,133.67,133.79,19800.0,133.89,134.07,133.67,133.79,19800.0
2018-11-01 13:50:00,133.78,133.95,133.75,133.77,19319.0,133.78,133.95,133.75,133.77,19319.0
2018-11-01 13:55:00,133.75,134.09,133.64,133.99,32426.0,133.75,134.09,133.64,133.99,32426.0
2018-11-01 14:00:00,133.99,134.03,133.62,133.75,28499.0,133.99,134.03,133.62,133.75,28499.0
2018-11-01 14:05:00,133.74,133.79,133.35,133.74,23757.0,133.74,133.79,133.35,133.74,23757.0
2018-11-01 14:10:00,133.71,134.0,133.66,133.89,14764.0,133.71,134.0,133.66,133.89,14764.0
2018-11-01 14:15:00,133.93,134.23,133.93,134.23,14070.0,133.93,134.23,133.93,134.23,14070.0
2018-11-01 14:20:00,134.24,134.68,134.24,134.66,16502.0,134.24,134.68,134.24,134.66,16502.0
2018-11-01 14:25:00,134.67,135.05,134.67,134.98,25727.0,134.67,135.05,134.67,134.98,25727.0
2018-11-01 14:30:00,134.96,135.11,134.68,134.8,25198.0,134.96,135.11,134.68,134.8,25198.0
2018-11-01 14:35:00,134.8,135.07,134.76,134.85,24551.0,134.8,135.07,134.76,134.85,24551.0
2018-11-01 14:40:00,134.83,134.99,134.62,134.99,23898.0,134.83,134.99,134.62,134.99,23898.0
2018-11-01 14:45:00,135.01,135.24,135.01,135.23,19692.0,135.01,135.24,135.01,135.23,19692.0
2018-11-01 14:50:00,135.19,135.31,135.11,135.18,17201.0,135.19,135.31,135.11,135.18,17201.0
2018-11-01 14:55:00,135.19,135.55,135.16,135.45,25798.0,135.19,135.55,135.16,135.45,25798.0
2018-11-01 15:00:00,135.47,135.48,135.12,135.17,20456.0,135.47,135.48,135.12,135.17,20456.0
2018-11-01 15:05:00,135.17,135.18,134.94,135.11,29239.0,135.17,135.18,134.94,135.11,29239.0
2018-11-01 15:10:00,135.14,135.21,135.04,135.17,17205.0,135.14,135.21,135.04,135.17,17205.0
2018-11-01 15:15:00,135.18,135.2,134.94,134.98,21815.0,135.18,135.2,134.94,134.98,21815.0
2018-11-01 15:20:00,135.02,135.14,134.92,134.93,38673.0,135.02,135.14,134.92,134.93,38673.0
2018-11-01 15:25:00,134.94,135.26,134.86,135.2,40595.0,134.94,135.26,134.86,135.2,40595.0
2018-11-01 15:30:00,135.18,135.35,135.09,135.3,48575.0,135.18,135.35,135.09,135.3,48575.0
2018-11-01 15:35:00,135.29,135.63,135.28,135.58,41414.0,135.29,135.63,135.28,135.58,41414.0
2018-11-01 15:40:00,135.59,135.66,135.26,135.66,40011.0,135.59,135.66,135.26,135.66,40011.0
2018-11-01 15:45:00,135.65,135.65,135.21,135.34,50245.0,135.65,135.65,135.21,135.34,50245.0
2018-11-01 15:50:00,135.29,135.42,135.15,135.16,47367.0,135.29,135.42,135.15,135.16,47367.0
2018-11-01 15:55:00,135.18,135.32,135.12,135.2,86699.0,135.18,135.32,135.12,135.2,86699.0
2018-11-02 09:30:00,135.45,136.53,135.22,135.44,30273.0,135.45,136.53,135.22,135.44,30273.0
2018-11-02 09:35:00,135.25,135.86,135.01,135.63,28732.0,135.25,135.86,135.01,135.63,28732.0
2018-11-02 09:40:00,135.62,137.29,135.62,136.92,22781.0,135.62,137.29,135.62,136.92,22781.0
2018-11-02 09:45:00,137.04,137.11,136.44,136.84,43150.0,137.04,137.11,136.44,136.84,43150.0
2018-11-02 09:50:00,136.84,137.03,135.8,136.06,20896.0,136.84,137.03,135.8,136.06,20896.0
2018-11-02 09:55:00,136.0,136.03,135.41,135.72,15088.0,136.0,136.03,135.41,135.72,15088.0
2018-11-02 10:00:00,135.66,135.76,135.07,135.07,17258.0,135.66,135.76,135.07,135.07,17258.0
2018-11-02 10:05:00,135.06,135.25,134.65,135.2,14528.0,135.06,135.25,134.65,135.2,14528.0
2018-11-02 10:10:00,134.99,135.09,134.39,134.77,9930.0,134.99,135.09,134.39,134.77,9930.0
2018-11-02 10:15:00,134.82,135.71,134.58,135.53,10226.0,134.82,135.71,134.58,135.53,10226.0
2018-11-02 10:20:00,135.6,135.6,134.84,135.07,5570.0,135.6,135.6,134.84,135.07,5570.0
2018-11-02 10:25:00,134.95,135.26,134.73,134.9,10232.0,134.95,135.26,134.73,134.9,10232.0
2018-11-02 10:30:00,134.64,134.92,134.51,134.72,14767.0,134.64,134.92,134.51,134.72,14767.0
2018-11-02 10:35:00,134.55,134.67,134.23,134.36,8303.0,134.55,134.67,134.23,134.36,8303.0
2018-11-02 10:40:00,134.41,134.68,134.0,134.57,11377.0,134.41,134.68,134.0,134.57,11377.0
2018-11-02 10:45:00,134.63,135.13,134.63,134.93,16400.0,134.63,135.13,134.63,134.93,16400.0
2018-11-02 10:50:00,134.98,135.33,134.98,135.0,4400.0,134.98,135.33,134.98,135.0,4400.0
2018-11-02 10:55:00,135.08,135.26,134.83,135.04,10507.0,135.08,135.26,134.83,135.04,10507.0
2018-11-02 11:00:00,135.14,135.19,134.27,134.27,13801.0,135.14,135.19,134.27,134.27,13801.0
2018-11-02 11:05:00,134.26,134.9,134.09,134.9,15872.0,134.26,134.9,134.09,134.9,15872.0
2018-11-02 11:10:00,134.8,135.04,134.61,134.61,11101.0,134.8,135.04,134.61,134.61,11101.0
2018-11-02 11:15:00,134.55,134.74,134.34,134.5,10300.0,134.55,134.74,134.34,134.5,10300.0
2018-11-02 11:20:00,134.47,134.47,133.88,134.32,8123.0,134.47,134.47,133.88,134.32,8123.0
2018-11-02 11:25:00,134.23,134.32,133.71,134.11,16517.0,134.23,134.32,133.71,134.11,16517.0
2018-11-02 11:30:00,134.15,134.71,134.15,134.41,7183.0,134.15,134.71,134.15,134.41,7183.0
2018-11-02 11:35:00,134.41,134.72,134.17,134.72,9500.0,134.41,134.72,134.17,134.72,9500.0
2018-11-02 11:40:00,134.79,134.89,134.42,134.57,9142.0,134.79,134.89,134.42,134.57,9142.0
2018-11-02 11:45:00,134.57,134.87,134.36,134.83,7632.0,134.57,134.87,134.36,134.83,7632.0
2018-11-02 11:50:00,134.82,135.02,134.69,134.69,8079.0,134.82,135.02,134.69,134.69,8079.0
2018-11-02 11:55:00,134.68,135.28,134.53,135.28,9950.0,134.68,135.28,134.53,135.28,9950.0
2018-11-02 12:00:00,135.29,135.48,135.08,135.21,10650.0,135.29,135.48,135.08,135.21,10650.0
2018-11-02 12:05:00,135.31,135.39,134.82,134.86,10480.0,135.31,135.39,134.82,134.86,10480.0
2018-11-02 12:10:00,134.82,134.84,134.53,134.61,19659.0,134.82,134.84,134.53,134.61,19659.0
2018-11-02 12:15:00,134.57,134.97,134.48,134.8,9750.0,134.57,134.97,134.48,134.8,9750.0
2018-11-02 12:20:00,134.79,134.79,134.53,134.67,4617.0,134.79,134.79,134.53,134.67,4617.0
2018-11-02 12:25:00,134.71,135.04,134.71,134.97,6200.0,134.71,135.04,134.71,134.97,6200.0
2018-11-02 12:30:00,135.03,135.04,134.01,134.09,12349.0,135.03,135.04,134.01,134.09,12349.0
2018-11-02 12:35:00,134.07,134.24,133.81,133.84,8100.0,134.07,134.24,133.81,133.84,8100.0
2018-11-02 12:40:00,133.72,134.17,133.7,133.78,17402.0,133.72,134.17,133.7,133.78,17402.0
2018-11-02 12:45:00,133.74,133.89,133.41,133.79,21771.0,133.74,133.89,133.41,133.79,21771.0
2018-11-02 12:50:00,133.78,134.04,133.46,133.55,10628.0,133.78,134.04,133.46,133.55,10628.0
2018-11-02 12:55:00,133.53,133.55,133.02,133.31,16325.0,133.53,133.55,133.02,133.31,16325.0
2018-11-02 13:00:00,133.26,133.26,132.89,133.06,14058.0,133.26,133.26,132.89,133.06,14058.0
2018-11-02 13:05:00,132.98,133.47,132.85,133.39,12019.0,132.98,133.47,132.85,133.39,12019.0
2018-11-02 13:10:00,133.41,134.03,133.31,133.98,15131.0,133.41,134.03,133.31,133.98,15131.0
2018-11-02 13:15:00,134.0,134.24,133.8,134.24,8648.0,134.0,134.24,133.8,134.24,8648.0
2018-11-02 13:20:00,134.25,134.36,134.02,134.1,8000.0,134.25,134.36,134.02,134.1,8000.0
2018-11-02 13:25:00,134.1,134.17,133.91,134.09,8934.0,134.1,134.17,133.91,134.09,8934.0
2018-11-02 13:30:00,133.97,134.16,133.94,134.01,7582.0,133.97,134.16,133.94,134.01,7582.0
2018-11-02 13:35:00,134.03,134.1,133.85,133.94,7953.0,134.03,134.1,133.85,133.94,7953.0
2018-11-02 13:40:00,133.87,134.22,133.75,134.14,14380.0,133.87,134.22,133.75,134.14,14380.0
2018-11-02 13:45:00,134.14,134.27,134.04,134.11,10713.0,134.14,134.27,134.04,134.11,10713.0
2018-11-02 13:50:00,134.16,134.24,133.79,133.83,13700.0,134.16,134.24,133.79,133.83,13700.0
2018-11-02 13:55:00,133.84,133.92,133.42,133.65,12297.0,133.84,133.92,133.42,133.65,12297.0
2018-11-02 14:00:00,133.65,133.7,133.28,133.36,8289.0,133.65,133.7,133.28,133.36,8289.0
2018-11-02 14:05:00,133.27,133.29,133.03,133.03,14716.0,133.27,133.29,133.03,133.03,14716.0
2018-11-02 14:10:00,132.96,133.05,132.84,132.98,7976.0,132.96,133.05,132.84,132.98,7976.0
2018-11-02 14:15:00,132.98,133.32,132.86,133.32,6200.0,132.98,133.32,132.86,133.32,6200.0
2018-11-02 14:20:00,133.28,133.3,132.9,132.96,9958.0,133.28,133.3,132.9,132.96,9958.0
2018-11-02 14:25:00,132.9,134.36,132.71,134.22,14189.0,132.9,134.36,132.71,134.22,14189.0
2018-11-02 14:30:00,134.4,134.53,133.96,134.17,19756.0,134.4,134.53,133.96,134.17,19756.0
2018-11-02 14:35:00,134.18,134.24,133.8,133.85,8811.0,134.18,134.24,133.8,133.85,8811.0
2018-11-02 14:40:00,133.83,134.32,133.76,134.14,10529.0,133.83,134.32,133.76,134.14,10529.0
2018-11-02 14:45:00,134.08,134.11,133.88,134.05,8300.0,134.08,134.11,133.88,134.05,8300.0
2018-11-02 14:50:00,134.01,134.47,133.94,134.45,14480.0,134.01,134.47,133.94,134.45,14480.0
2018-11-02 14:55:00,134.46,134.5,134.17,134.24,8731.0,134.46,134.5,134.17,134.24,8731.0
2018-11-02 15:00:00,134.29,134.34,133.63,133.86,8000.0,134.29,134.34,133.63,133.86,8000.0
2018-11-02 15:05:00,133.79,134.08,133.7,134.08,7639.0,133.79,134.08,133.7,134.08,7639.0
2018-11-02 15:10:00,134.03,134.66,134.0,134.38,20065.0,134.03,134.66,134.0,134.38,20065.0
2018-11-02 15:15:00,134.36,134.45,134.18,134.27,15518.0,134.36,134.45,134.18,134.27,15518.0
2018-11-02 15:20:00,134.28,134.44,134.15,134.43,8555.0,134.28,134.44,134.15,134.43,8555.0
2018-11-02 15:25:00,134.47,134.53,133.78,134.04,14248.0,134.47,134.53,133.78,134.04,14248.0
2018-11-02 15:30:00,133.96,133.96,133.61,133.64,10731.0,133.96,133.96,133.61,133.64,10731.0
2018-11-02 15:35:00,133.6,133.97,133.51,133.97,16466.0,133.6,133.97,133.51,133.97,16466.0
2018-11-02 15:40:00,133.94,134.21,133.88,134.03,15111.0,133.94,134.21,133.88,134.03,15111.0
2018-11-02 15:45:00,133.97,134.06,133.79,133.89,19739.0,133.97,134.06,133.79,133.89,19739.0
2018-11-02 15:50:00,133.89,134.07,133.83,133.99,26702.0,133.89,134.07,133.83,133.99,26702.0
2018-11-02 15:55:00,133.97,134.26,133.92,134.12,88443.0,133.97,134.26,133.92,134.12,88443.0
2018-11-05 09:30:00,134.7,134.88,133.3,133.3,15281.0,134.7,134.88,133.3,133.3,15281.0
2018-11-05 09:35:00,133.65,134.48,133.13,133.15,13401.0,133.65,134.48,133.13,133.15,13401.0
2018-11-05 09:40:00,133.22,133.42,132.34,132.34,7427.0,133.22,133.42,132.34,132.34,7427.0
2018-11-05 09:45:00,132.41,133.12,132.33,133.1,5800.0,132.41,133.12,132.33,133.1,5800.0
2018-11-05 09:50:00,133.21,133.61,133.0,133.16,8249.0,133.21,133.61,133.0,133.16,8249.0
2018-11-05 09:55:00,133.19,133.63,132.96,133.25,16221.0,133.19,133.63,132.96,133.25,16221.0
2018-11-05 10:00:00,133.2,133.49,132.31,132.32,10357.0,133.2,133.49,132.31,132.32,10357.0
2018-11-05 10:05:00,132.39,132.64,132.25,132.42,45026.0,132.39,132.64,132.25,132.42,45026.0
2018-11-05 10:10:00,132.29,132.34,131.76,131.86,13471.0,132.29,132.34,131.76,131.86,13471.0
2018-11-05 10:15:00,131.92,132.09,131.8,131.87,12030.0,131.92,132.09,131.8,131.87,12030.0
2018-11-05 10:20:00,131.93,131.93,131.55,131.88,6777.0,131.93,131.93,131.55,131.88,6777.0
2018-11-05 10:25:00,131.98,132.2,131.71,132.05,5050.0,131.98,132.2,131.71,132.05,5050.0
2018-11-05 10:30:00,132.04,132.85,132.04,132.57,7722.0,132.04,132.85,132.04,132.57,7722.0
2018-11-05 10:35:00,132.7,132.71,132.09,132.09,3730.0,132.7,132.71,132.09,132.09,3730.0
2018-11-05 10:40:00,131.99,132.66,131.96,132.66,4200.0,131.99,132.66,131.96,132.66,4200.0
2018-11-05 10:45:00,132.42,132.62,132.12,132.19,4117.0,132.42,132.62,132.12,132.19,4117.0
2018-11-05 10:50:00,132.17,132.61,132.08,132.55,11474.0,132.17,132.61,132.08,132.55,11474.0
2018-11-05 10:55:00,132.62,133.41,132.56,133.27,5240.0,132.62,133.41,132.56,133.27,5240.0
2018-11-05 11:00:00,133.2,133.66,133.12,133.66,4200.0,133.2,133.66,133.12,133.66,4200.0
2018-11-05 11:05:00,133.69,133.74,133.38,133.41,4984.0,133.69,133.74,133.38,133.41,4984.0
2018-11-05 11:10:00,133.45,133.45,132.83,133.12,9707.0,133.45,133.45,132.83,133.12,9707.0
2018-11-05 11:15:00,133.02,133.04,132.78,132.79,4979.0,133.02,133.04,132.78,132.79,4979.0
2018-11-05 11:20:00,132.74,132.92,132.57,132.73,5601.0,132.74,132.92,132.57,132.73,5601.0
2018-11-05 11:25:00,132.61,132.68,132.49,132.57,7177.0,132.61,132.68,132.49,132.57,7177.0
2018-11-05 11:30:00,132.54,132.6,132.32,132.44,3963.0,132.54,132.6,132.32,132.44,3963.0
2018-11-05 11:35:00,132.32,132.44,132.17,132.25,7352.0,132.32,132.44,132.17,132.25,7352.0
2018-11-05 11:40:00,132.33,132.55,132.01,132.15,10359.0,132.33,132.55,132.01,132.15,10359.0
2018-11-05 11:45:00,132.12,132.21,131.9,132.12,5400.0,132.12,132.21,131.9,132.12,5400.0
2018-11-05 11:50:00,132.14,132.83,132.08,132.83,5900.0,132.14,132.83,132.08,132.83,5900.0
2018-11-05 11:55:00,132.76,132.76,132.39,132.64,5900.0,132.76,132.76,132.39,132.64,5900.0
2018-11-05 12:00:00,132.7,132.7,132.37,132.38,7200.0,132.7,132.7,132.37,132.38,7200.0
2018-11-05 12:05:00,132.38,132.43,132.16,132.19,5187.0,132.38,132.43,132.16,132.19,5187.0
2018-11-05 12:10:00,132.21,132.7,132.21,132.69,9742.0,132.21,132.7,132.21,132.69,9742.0
2018-11-05 12:15:00,132.67,132.77,132.49,132.53,2819.0,132.67,132.77,132.49,132.53,2819.0
2018-11-05 12:20:00,132.58,133.04,132.56,133.04,4517.0,132.58,133.04,132.56,133.04,4517.0
2018-11-05 12:25:00,133.08,133.08,132.73,132.78,3500.0,133.08,133.08,132.73,132.78,3500.0
2018-11-05 12:30:00,132.72,132.81,132.52,132.61,4554.0,132.72,132.81,132.52,132.61,4554.0
2018-11-05 12:35:00,132.59,132.59,132.44,132.48,4980.0,132.59,132.59,132.44,132.48,4980.0
2018-11-05 12:40:00,132.47,132.59,132.4,132.45,9440.0,132.47,132.59,132.4,132.45,9440.0
2018-11-05 12:45:00,132.38,132.44,132.19,132.36,3542.0,132.38,132.44,132.19,132.36,3542.0
2018-11-05 12:50:00,132.42,132.52,132.38,132.49,3200.0,132.42,132.52,132.38,132.49,3200.0
2018-11-05 12:55:00,132.44,132.68,132.34,132.57,4585.0,132.44,132.68,132.34,132.57,4585.0
2018-11-05 13:00:00,132.56,132.58,132.41,132.51,6865.0,132.56,132.58,132.41,132.51,6865.0
2018-11-05 13:05:00,132.5,132.54,132.28,132.53,5156.0,132.5,132.54,132.28,132.53,5156.0
2018-11-05 13:10:00,132.58,132.73,132.39,132.7,8628.0,132.58,132.73,132.39,132.7,8628.0
2018-11-05 13:15:00,132.78,132.88,132.72,132.75,3400.0,132.78,132.88,132.72,132.75,3400.0
2018-11-05 13:20:00,132.74,132.82,132.68,132.72,3500.0,132.74,132.82,132.68,132.72,3500.0
2018-11-05 13:25:00,132.75,132.86,132.68,132.7,3171.0,132.75,132.86,132.68,132.7,3171.0
2018-11-05 13:30:00,132.66,132.75,132.3,132.3,6776.0,132.66,132.75,132.3,132.3,6776.0
2018-11-05 13:35:00,132.31,132.54,132.2,132.5,10032.0,132.31,132.54,132.2,132.5,10032.0
2018-11-05 13:40:00,132.57,132.67,132.5,132.66,2964.0,132.57,132.67,132.5,132.66,2964.0
2018-11-05 13:45:00,132.63,132.77,132.59,132.68,7171.0,132.63,132.77,132.59,132.68,7171.0
2018-11-05 13:50:00,132.66,132.8,132.54,132.76,4880.0,132.66,132.8,132.54,132.76,4880.0
2018-11-05 13:55:00,132.77,132.83,132.34,132.34,7700.0,132.77,132.83,132.34,132.34,7700.0
2018-11-05 14:00:00,132.34,132.47,132.16,132.16,9968.0,132.34,132.47,132.16,132.16,9968.0
2018-11-05 14:05:00,132.21,132.29,132.1,132.29,11885.0,132.21,132.29,132.1,132.29,11885.0
2018-11-05 14:10:00,132.24,132.48,132.21,132.48,6381.0,132.24,132.48,132.21,132.48,6381.0
2018-11-05 14:15:00,132.46,132.72,132.32,132.68,7334.0,132.46,132.72,132.32,132.68,7334.0
2018-11-05 14:20:00,132.69,133.19,132.65,133.11,20533.0,132.69,133.19,132.65,133.11,20533.0
2018-11-05 14:25:00,133.31,133.4,133.25,133.31,6175.0,133.31,133.4,133.25,133.31,6175.0
2018-11-05 14:30:00,133.27,133.44,133.11,133.38,8108.0,133.27,133.44,133.11,133.38,8108.0
2018-11-05 14:35:00,133.38,133.4,133.1,133.23,4974.0,133.38,133.4,133.1,133.23,4974.0
2018-11-05 14:40:00,133.3,133.83,133.27,133.75,24293.0,133.3,133.83,133.27,133.75,24293.0
2018-11-05 14:45:00,133.8,133.97,133.4,133.48,17207.0,133.8,133.97,133.4,133.48,17207.0
2018-11-05 14:50:00,133.47,133.75,133.43,133.64,22807.0,133.47,133.75,133.43,133.64,22807.0
2018-11-05 14:55:00,133.69,133.84,133.68,133.72,4381.0,133.69,133.84,133.68,133.72,4381.0
2018-11-05 15:00:00,133.76,133.91,133.65,133.8,9825.0,133.76,133.91,133.65,133.8,9825.0
2018-11-05 15:05:00,133.86,134.01,133.75,133.85,8286.0,133.86,134.01,133.75,133.85,8286.0
2018-11-05 15:10:00,133.9,134.22,133.87,134.11,9274.0,133.9,134.22,133.87,134.11,9274.0
2018-11-05 15:15:00,134.07,134.07,133.62,133.64,11912.0,134.07,134.07,133.62,133.64,11912.0
2018-11-05 15:20:00,133.69,133.73,133.45,133.46,18012.0,133.69,133.73,133.45,133.46,18012.0
2018-11-05 15:25:00,133.43,133.67,133.28,133.67,14375.0,133.43,133.67,133.28,133.67,14375.0
2018-11-05 15:30:00,133.69,133.71,133.21,133.47,7856.0,133.69,133.71,133.21,133.47,7856.0
2018-11-05 15:35:00,133.46,133.5,133.26,133.32,7811.0,133.46,133.5,133.26,133.32,7811.0
2018-11-05 15:40:00,133.34,133.53,133.23,133.51,15459.0,133.34,133.53,133.23,133.51,15459.0
2018-11-05 15:45:00,133.53,133.59,133.33,133.53,14947.0,133.53,133.59,133.33,133.53,14947.0
2018-11-05 15:50:00,133.52,133.67,133.37,133.67,17312.0,133.52,133.67,133.37,133.67,17312.0
2018-11-05 15:55:00,133.68,133.8,133.49,133.51,42346.0,133.68,133.8,133.49,133.51,42346.0
2018-11-06 09:30:00,133.12,134.79,133.12,134.6,12076.0,133.12,134.79,133.12,134.6,12076.0
2018-11-06 09:35:00,134.48,135.48,134.47,135.35,22724.0,134.48,135.48,134.47,135.35,22724.0
2018-11-06 09:40:00,135.44,135.7,135.11,135.24,5118.0,135.44,135.7,135.11,135.24,5118.0
2018-11-06 09:45:00,135.17,135.29,134.53,135.17,10702.0,135.17,135.29,134.53,135.17,10702.0
2018-11-06 09:50:00,135.14,135.14,134.65,134.76,7300.0,135.14,135.14,134.65,134.76,7300.0
2018-11-06 09:55:00,134.72,135.21,134.36,134.36,8163.0,134.72,135.21,134.36,134.36,8163.0
2018-11-06 10:00:00,134.37,134.64,134.2,134.33,4774.0,134.37,134.64,134.2,134.33,4774.0
2018-11-06 10:05:00,134.36,134.36,133.77,133.77,8254.0,134.36,134.36,133.77,133.77,8254.0
2018-11-06 10:10:00,133.74,134.25,133.56,134.25,4449.0,133.74,134.25,133.56,134.25,4449.0
2018-11-06 10:15:00,134.43,134.52,134.2,134.23,4761.0,134.43,134.52,134.2,134.23,4761.0
2018-11-06 10:20:00,134.4,134.5,134.14,134.32,4113.0,134.4,134.5,134.14,134.32,4113.0
2018-11-06 10:25:00,134.38,134.42,134.04,134.23,8143.0,134.38,134.42,134.04,134.23,8143.0
2018-11-06 10:30:00,134.25,134.53,134.2,134.51,3197.0,134.25,134.53,134.2,134.51,3197.0
2018-11-06 10:35:00,134.49,134.49,133.81,134.0,4450.0,134.49,134.49,133.81,134.0,4450.0
2018-11-06 10:40:00,133.88,134.16,133.85,134.16,10096.0,133.88,134.16,133.85,134.16,10096.0
2018-11-06 10:45:00,134.14,134.23,133.85,133.85,3631.0,134.14,134.23,133.85,133.85,3631.0
2018-11-06 10:50:00,133.92,133.93,133.37,133.62,6883.0,133.92,133.93,133.37,133.62,6883.0
2018-11-06 10:55:00,133.48,133.48,132.93,133.01,8477.0,133.48,133.48,132.93,133.01,8477.0
2018-11-06 11:00:00,133.06,133.06,132.1,132.28,15795.0,133.06,133.06,132.1,132.28,15795.0
2018-11-06 11:05:00,132.28,132.51,132.01,132.42,13752.0,132.28,132.51,132.01,132.42,13752.0
2018-11-06 11:10:00,132.5,133.62,132.43,133.61,5173.0,132.5,133.62,132.43,133.61,5173.0
2018-11-06 11:15:00,133.64,133.8,133.33,133.67,4986.0,133.64,133.8,133.33,133.67,4986.0
2018-11-06 11:20:00,133.52,133.52,132.86,133.18,4600.0,133.52,133.52,132.86,133.18,4600.0
2018-11-06 11:25:00,133.22,133.56,133.18,133.25,4748.0,133.22,133.56,133.18,133.25,4748.0
2018-11-06 11:30:00,133.26,133.26,132.92,133.02,5521.0,133.26,133.26,132.92,133.02,5521.0
2018-11-06 11:35:00,132.95,133.68,132.95,133.56,5736.0,132.95,133.68,132.95,133.56,5736.0
2018-11-06 11:40:00,133.69,133.81,133.58,133.79,5819.0,133.69,133.81,133.58,133.79,5819.0
2018-11-06 11:45:00,133.77,133.82,133.46,133.6,6297.0,133.77,133.82,133.46,133.6,6297.0
2018-11-06 11:50:00,133.62,133.69,133.5,133.5,3800.0,133.62,133.69,133.5,133.5,3800.0
2018-11-06 11:55:00,133.64,133.99,133.49,133.72,6806.0,133.64,133.99,133.49,133.72,6806.0
2018-11-06 12:00:00,133.74,133.93,133.58,133.87,4352.0,133.74,133.93,133.58,133.87,4352.0
2018-11-06 12:05:00,133.87,134.21,133.76,133.92,6200.0,133.87,134.21,133.76,133.92,6200.0
2018-11-06 12:10:00,133.88,133.95,133.65,133.74,3900.0,133.88,133.95,133.65,133.74,3900.0
2018-11-06 12:15:00,133.77,134.05,133.72,134.05,2700.0,133.77,134.05,133.72,134.05,2700.0
2018-11-06 12:20:00,134.14,134.14,133.87,134.04,4700.0,134.14,134.14,133.87,134.04,4700.0
2018-11-06 12:25:00,133.98,134.01,133.72,133.77,3100.0,133.98,134.01,133.72,133.77,3100.0
2018-11-06 12:30:00,133.76,133.92,133.71,133.77,3511.0,133.76,133.92,133.71,133.77,3511.0
2018-11-06 12:35:00,133.79,134.08,133.79,134.0,4585.0,133.79,134.08,133.79,134.0,4585.0
2018-11-06 12:40:00,134.15,134.26,134.15,134.24,4614.0,134.15,134.26,134.15,134.24,4614.0
2018-11-06 12:45:00,134.24,134.24,134.07,134.07,4609.0,134.24,134.24,134.07,134.07,4609.0
2018-11-06 12:50:00,134.09,134.11,133.93,134.04,4500.0,134.09,134.11,133.93,134.04,4500.0
2018-11-06 12:55:00,134.04,134.04,133.82,133.89,3667.0,134.04,134.04,133.82,133.89,3667.0
2018-11-06 13:00:00,133.95,134.15,133.95,134.13,2400.0,133.95,134.15,133.95,134.13,2400.0
2018-11-06 13:05:00,134.17,134.29,134.16,134.18,4808.0,134.17,134.29,134.16,134.18,4808.0
2018-11-06 13:10:00,134.16,134.23,134.03,134.17,4107.0,134.16,134.23,134.03,134.17,4107.0
2018-11-06 13:15:00,134.22,134.33,134.16,134.16,4200.0,134.22,134.33,134.16,134.16,4200.0
2018-11-06 13:20:00,134.13,134.18,134.0,134.11,4089.0,134.13,134.18,134.0,134.11,4089.0
2018-11-06 13:25:00,134.02,134.02,133.77,133.81,2832.0,134.02,134.02,133.77,133.81,2832.0
2018-11-06 13:30:00,133.81,133.87,133.73,133.81,3913.0,133.81,133.87,133.73,133.81,3913.0
2018-11-06 13:35:00,133.85,134.11,133.79,134.1,10187.0,133.85,134.11,133.79,134.1,10187.0
2018-11-06 13:40:00,134.11,134.22,133.97,133.98,8410.0,134.11,134.22,133.97,133.98,8410.0
2018-11-06 13:45:00,133.93,133.96,133.73,133.74,4960.0,133.93,133.96,133.73,133.74,4960.0
2018-11-06 13:50:00,133.77,133.93,133.77,133.84,3210.0,133.77,133.93,133.77,133.84,3210.0
2018-11-06 13:55:00,133.86,133.86,133.55,133.59,4000.0,133.86,133.86,133.55,133.59,4000.0
2018-11-06 14:00:00,133.61,133.69,133.44,133.51,4800.0,133.61,133.69,133.44,133.51,4800.0
2018-11-06 14:05:00,133.49,133.55,133.42,133.42,2300.0,133.49,133.55,133.42,133.42,2300.0
2018-11-06 14:10:00,133.45,133.49,133.38,133.41,3079.0,133.45,133.49,133.38,133.41,3079.0
2018-11-06 14:15:00,133.36,133.36,133.16,133.2,5888.0,133.36,133.36,133.16,133.2,5888.0
2018-11-06 14:20:00,133.13,133.14,132.85,132.89,8237.0,133.13,133.14,132.85,132.89,8237.0
2018-11-06 14:25:00,132.74,132.74,132.23,132.41,8707.0,132.74,132.74,132.23,132.41,8707.0
2018-11-06 14:30:00,132.33,132.83,132.33,132.69,9601.0,132.33,132.83,132.33,132.69,9601.0
2018-11-06 14:35:00,132.83,133.03,132.75,132.85,5334.0,132.83,133.03,132.75,132.85,5334.0
2018-11-06 14:40:00,132.85,132.92,132.8,132.81,4019.0,132.85,132.92,132.8,132.81,4019.0
2018-11-06 14:45:00,132.8,132.98,132.79,132.89,3904.0,132.8,132.98,132.79,132.89,3904.0
2018-11-06 14:50:00,132.91,132.98,132.78,132.82,4724.0,132.91,132.98,132.78,132.82,4724.0
2018-11-06 14:55:00,132.78,132.97,132.75,132.75,2948.0,132.78,132.97,132.75,132.75,2948.0
2018-11-06 15:00:00,132.7,132.85,132.51,132.82,6955.0,132.7,132.85,132.51,132.82,6955.0
2018-11-06 15:05:00,132.84,133.05,132.77,133.04,7124.0,132.84,133.05,132.77,133.04,7124.0
2018-11-06 15:10:00,133.06,133.23,133.03,133.21,8058.0,133.06,133.23,133.03,133.21,8058.0
2018-11-06 15:15:00,133.22,133.41,133.22,133.34,7141.0,133.22,133.41,133.22,133.34,7141.0
2018-11-06 15:20:00,133.32,133.43,133.2,133.41,22609.0,133.32,133.43,133.2,133.41,22609.0
2018-11-06 15:25:00,133.37,133.37,133.15,133.2,6857.0,133.37,133.37,133.15,133.2,6857.0
2018-11-06 15:30:00,133.2,133.42,133.19,133.4,6776.0,133.2,133.42,133.19,133.4,6776.0
2018-11-06 15:35:00,133.43,133.58,133.26,133.28,9035.0,133.43,133.58,133.26,133.28,9035.0
2018-11-06 15:40:00,133.27,133.31,133.21,133.26,8079.0,133.27,133.31,133.21,133.26,8079.0
2018-11-06 15:45:00,133.23,133.32,133.06,133.21,12734.0,133.23,133.32,133.06,133.21,12734.0
2018-11-06 15:50:00,133.19,133.53,133.19,133.53,14079.0,133.19,133.53,133.19,133.53,14079.0
2018-11-06 15:55:00,133.56,133.8,133.42,133.73,35122.0,133.56,133.8,133.42,133.73,35122.0
2018-11-07 09:30:00,135.26,136.83,135.26,136.73,40260.0,135.26,136.83,135.26,136.73,40260.0
2018-11-07 09:35:00,136.75,137.77,136.21,137.77,73275.0,136.75,137.77,136.21,137.77,73275.0
2018-11-07 09:40:00,137.73,138.02,137.16,137.5,28964.0,137.73,138.02,137.16,137.5,28964.0
2018-11-07 09:45:00,137.53,137.53,136.45,136.46,20573.0,137.53,137.53,136.45,136.46,20573.0
2018-11-07 09:50:00,136.52,136.94,136.12,136.7,34191.0,136.52,136.94,136.12,136.7,34191.0
2018-11-07 09:55:00,136.42,137.0,136.29,136.99,10069.0,136.42,137.0,136.29,136.99,10069.0
2018-11-07 10:00:00,136.84,137.91,136.78,137.45,82490.0,136.84,137.91,136.78,137.45,82490.0
2018-11-07 10:05:00,137.52,137.6,137.2,137.5,172231.0,137.52,137.6,137.2,137.5,172231.0
2018-11-07 10:10:00,137.39,137.75,137.3,137.68,17198.0,137.39,137.75,137.3,137.68,17198.0
2018-11-07 10:15:00,137.62,138.0,137.35,137.64,16055.0,137.62,138.0,137.35,137.64,16055.0
2018-11-07 10:20:00,137.71,137.84,137.49,137.73,3211.0,137.71,137.84,137.49,137.73,3211.0
2018-11-07 10:25:00,137.61,138.0,137.61,137.7,7272.0,137.61,138.0,137.61,137.7,7272.0
2018-11-07 10:30:00,137.71,138.08,137.71,138.0,96517.0,137.71,138.08,137.71,138.0,96517.0
2018-11-07 10:35:00,138.0,138.61,137.89,138.45,37852.0,138.0,138.61,137.89,138.45,37852.0
2018-11-07 10:40:00,138.59,138.59,138.1,138.1,26638.0,138.59,138.59,138.1,138.1,26638.0
2018-11-07 10:45:00,138.13,138.48,137.98,138.47,14834.0,138.13,138.48,137.98,138.47,14834.0
2018-11-07 10:50:00,138.47,138.78,138.16,138.3,90364.0,138.47,138.78,138.16,138.3,90364.0
2018-11-07 10:55:00,138.28,138.73,138.23,138.36,35048.0,138.28,138.73,138.23,138.36,35048.0
2018-11-07 11:00:00,138.48,138.5,138.25,138.43,96075.0,138.48,138.5,138.25,138.43,96075.0
2018-11-07 11:05:00,138.42,139.12,138.34,138.99,65815.0,138.42,139.12,138.34,138.99,65815.0
2018-11-07 11:10:00,138.97,139.0,138.82,138.82,23639.0,138.97,139.0,138.82,138.82,23639.0
2018-11-07 11:15:00,138.88,139.02,138.48,138.54,43678.0,138.88,139.02,138.48,138.54,43678.0
2018-11-07 11:20:00,138.52,139.07,138.32,138.88,73286.0,138.52,139.07,138.32,138.88,73286.0
2018-11-07 11:25:00,138.85,139.17,138.58,139.09,20116.0,138.85,139.17,138.58,139.09,20116.0
2018-11-07 11:30:00,139.14,139.26,138.84,139.08,42892.0,139.14,139.26,138.84,139.08,42892.0
2018-11-07 11:35:00,139.03,139.21,138.84,138.97,10150.0,139.03,139.21,138.84,138.97,10150.0
2018-11-07 11:40:00,138.97,139.0,138.87,138.9,24216.0,138.97,139.0,138.87,138.9,24216.0
2018-11-07 11:45:00,138.89,139.0,138.85,138.95,17620.0,138.89,139.0,138.85,138.95,17620.0
2018-11-07 11:50:00,138.91,139.12,138.89,139.02,41672.0,138.91,139.12,138.89,139.02,41672.0
2018-11-07 11:55:00,139.02,139.37,138.93,139.33,19855.0,139.02,139.37,138.93,139.33,19855.0
2018-11-07 12:00:00,139.25,139.26,138.88,139.01,191885.0,139.25,139.26,138.88,139.01,191885.0
2018-11-07 12:05:00,139.01,139.12,138.8,139.12,6159.0,139.01,139.12,138.8,139.12,6159.0
2018-11-07 12:10:00,139.12,139.18,138.73,138.81,4555.0,139.12,139.18,138.73,138.81,4555.0
2018-11-07 12:15:00,138.8,138.83,138.31,138.39,10094.0,138.8,138.83,138.31,138.39,10094.0
2018-11-07 12:20:00,138.39,138.39,138.1,138.35,3849.0,138.39,138.39,138.1,138.35,3849.0
2018-11-07 12:25:00,138.44,138.5,138.38,138.38,9009.0,138.44,138.5,138.38,138.38,9009.0
2018-11-07 12:30:00,138.4,139.14,138.4,139.1,14078.0,138.4,139.14,138.4,139.1,14078.0
2018-11-07 12:35:00,139.15,139.18,138.9,139.15,5958.0,139.15,139.18,138.9,139.15,5958.0
2018-11-07 12:40:00,139.11,139.39,138.78,138.82,81447.0,139.11,139.39,138.78,138.82,81447.0
2018-11-07 12:45:00,138.83,138.93,138.68,138.88,17060.0,138.83,138.93,138.68,138.88,17060.0
2018-11-07 12:50:00,138.88,139.29,138.88,138.96,24635.0,138.88,139.29,138.88,138.96,24635.0
2018-11-07 12:55:00,139.0,139.1,138.71,138.71,6376.0,139.0,139.1,138.71,138.71,6376.0
2018-11-07 13:00:00,138.74,139.0,138.73,138.81,6253.0,138.74,139.0,138.73,138.81,6253.0
2018-11-07 13:05:00,138.86,138.96,138.75,138.93,4255.0,138.86,138.96,138.75,138.93,4255.0
2018-11-07 13:10:00,138.91,139.0,138.8,138.89,5100.0,138.91,139.0,138.8,138.89,5100.0
2018-11-07 13:15:00,138.8,139.06,138.8,138.95,20992.0,138.8,139.06,138.8,138.95,20992.0
2018-11-07 13:20:00,138.98,139.0,138.95,139.0,20119.0,138.98,139.0,138.95,139.0,20119.0
2018-11-07 13:25:00,139.0,139.42,138.97,139.28,10004.0,139.0,139.42,138.97,139.28,10004.0
2018-11-07 13:30:00,139.28,139.28,138.95,138.97,13870.0,139.28,139.28,138.95,138.97,13870.0
2018-11-07 13:35:00,139.01,139.14,138.95,139.06,61139.0,139.01,139.14,138.95,139.06,61139.0
2018-11-07 13:40:00,139.02,139.28,138.69,138.72,9254.0,139.02,139.28,138.69,138.72,9254.0
2018-11-07 13:45:00,138.67,138.67,138.27,138.27,3200.0,138.67,138.67,138.27,138.27,3200.0
2018-11-07 13:50:00,138.28,138.54,138.26,138.54,10806.0,138.28,138.54,138.26,138.54,10806.0
2018-11-07 13:55:00,138.61,138.81,138.5,138.77,4915.0,138.61,138.81,138.5,138.77,4915.0
2018-11-07 14:00:00,138.76,138.85,138.75,138.78,3807.0,138.76,138.85,138.75,138.78,3807.0
2018-11-07 14:05:00,138.82,138.83,138.58,138.71,2684.0,138.82,138.83,138.58,138.71,2684.0
2018-11-07 14:10:00,138.74,139.02,138.74,138.88,13678.0,138.74,139.02,138.74,138.88,13678.0
2018-11-07 14:15:00,138.86,138.92,138.57,138.67,4607.0,138.86,138.92,138.57,138.67,4607.0
2018-11-07 14:20:00,138.67,138.86,138.67,138.74,6816.0,138.67,138.86,138.67,138.74,6816.0
2018-11-07 14:25:00,138.78,138.79,138.67,138.79,2437.0,138.78,138.79,138.67,138.79,2437.0
2018-11-07 14:30:00,138.77,138.98,138.71,138.81,7345.0,138.77,138.98,138.71,138.81,7345.0
2018-11-07 14:35:00,138.83,139.03,138.82,138.98,3978.0,138.83,139.03,138.82,138.98,3978.0
2018-11-07 14:40:00,138.96,139.18,138.93,138.95,7265.0,138.96,139.18,138.93,138.95,7265.0
2018-11-07 14:45:00,138.92,139.05,138.86,138.93,5900.0,138.92,139.05,138.86,138.93,5900.0
2018-11-07 14:50:00,138.96,139.04,138.85,138.94,6098.0,138.96,139.04,138.85,138.94,6098.0
2018-11-07 14:55:00,138.9,138.96,138.73,138.75,6623.0,138.9,138.96,138.73,138.75,6623.0
2018-11-07 15:00:00,138.73,139.04,138.65,138.98,12968.0,138.73,139.04,138.65,138.98,12968.0
2018-11-07 15:05:00,139.03,139.13,138.94,138.98,4260.0,139.03,139.13,138.94,138.98,4260.0
2018-11-07 15:10:00,138.98,139.14,138.89,139.12,6732.0,138.98,139.14,138.89,139.12,6732.0
2018-11-07 15:15:00,139.17,139.25,139.06,139.06,6720.0,139.17,139.25,139.06,139.06,6720.0
2018-11-07 15:20:00,139.07,139.09,138.9,138.95,11325.0,139.07,139.09,138.9,138.95,11325.0
2018-11-07 15:25:00,138.95,139.01,138.64,138.75,18304.0,138.95,139.01,138.64,138.75,18304.0
2018-11-07 15:30:00,138.73,138.86,138.69,138.8,18376.0,138.73,138.86,138.69,138.8,18376.0
2018-11-07 15:35:00,138.8,138.81,138.54,138.7,17862.0,138.8,138.81,138.54,138.7,17862.0
2018-11-07 15:40:00,138.71,138.76,138.53,138.54,38177.0,138.71,138.76,138.53,138.54,38177.0
2018-11-07 15:45:00,138.55,138.75,138.42,138.44,29160.0,138.55,138.75,138.42,138.44,29160.0
2018-11-07 15:50:00,138.44,138.62,138.33,138.61,32139.0,138.44,138.62,138.33,138.61,32139.0
2018-11-07 15:55:00,138.63,139.04,138.61,138.92,64876.0,138.63,139.04,138.61,138.92,64876.0
2018-11-08 09:30:00,138.84,139.46,138.58,138.93,24200.0,138.84,139.46,138.58,138.93,24200.0
2018-11-08 09:35:00,138.74,139.46,138.06,139.46,20550.0,138.74,139.46,138.06,139.46,20550.0
2018-11-08 09:40:00,139.3,140.22,139.11,140.08,36412.0,139.3,140.22,139.11,140.08,36412.0
2018-11-08 09:45:00,140.0,140.71,139.88,139.91,33918.0,140.0,140.71,139.88,139.91,33918.0
2018-11-08 09:50:00,139.99,140.15,139.68,139.87,17100.0,139.99,140.15,139.68,139.87,17100.0
2018-11-08 09:55:00,139.96,140.33,139.95,140.02,35986.0,139.96,140.33,139.95,140.02,35986.0
2018-11-08 10:00:00,140.04,140.34,139.92,140.27,29545.0,140.04,140.34,139.92,140.27,29545.0
2018-11-08 10:05:00,140.24,140.33,139.19,139.21,6850.0,140.24,140.33,139.19,139.21,6850.0
2018-11-08 10:10:00,139.2,139.46,138.98,138.98,12885.0,139.2,139.46,138.98,138.98,12885.0
2018-11-08 10:15:00,139.03,139.28,138.85,139.16,12477.0,139.03,139.28,138.85,139.16,12477.0
2018-11-08 10:20:00,139.21,139.51,139.21,139.42,5570.0,139.21,139.51,139.21,139.42,5570.0
2018-11-08 10:25:00,139.49,139.66,139.27,139.48,9959.0,139.49,139.66,139.27,139.48,9959.0
2018-11-08 10:30:00,139.42,139.73,139.22,139.47,24368.0,139.42,139.73,139.22,139.47,24368.0
2018-11-08 10:35:00,139.49,139.64,139.1,139.51,11994.0,139.49,139.64,139.1,139.51,11994.0
2018-11-08 10:40:00,139.42,139.47,138.94,138.94,11600.0,139.42,139.47,138.94,138.94,11600.0
2018-11-08 10:45:00,138.85,139.11,138.85,139.11,11077.0,138.85,139.11,138.85,139.11,11077.0
2018-11-08 10:50:00,139.14,139.45,138.96,139.09,9379.0,139.14,139.45,138.96,139.09,9379.0
2018-11-08 10:55:00,139.04,139.14,138.88,138.95,9024.0,139.04,139.14,138.88,138.95,9024.0
2018-11-08 11:00:00,139.05,139.42,139.01,139.28,6532.0,139.05,139.42,139.01,139.28,6532.0
2018-11-08 11:05:00,139.25,139.55,139.1,139.38,12971.0,139.25,139.55,139.1,139.38,12971.0
2018-11-08 11:10:00,139.28,139.33,138.95,139.04,10306.0,139.28,139.33,138.95,139.04,10306.0
2018-11-08 11:15:00,139.01,139.12,138.86,139.06,9595.0,139.01,139.12,138.86,139.06,9595.0
2018-11-08 11:20:00,138.95,138.96,138.48,138.68,14230.0,138.95,138.96,138.48,138.68,14230.0
2018-11-08 11:25:00,138.66,138.92,138.66,138.91,6838.0,138.66,138.92,138.66,138.91,6838.0
2018-11-08 11:30:00,138.94,139.05,138.74,138.97,5260.0,138.94,139.05,138.74,138.97,5260.0
2018-11-08 11:35:00,138.94,138.97,138.66,138.82,5503.0,138.94,138.97,138.66,138.82,5503.0
2018-11-08 11:40:00,138.84,139.25,138.84,138.97,8696.0,138.84,139.25,138.84,138.97,8696.0
2018-11-08 11:45:00,139.0,139.32,138.91,139.13,6600.0,139.0,139.32,138.91,139.13,6600.0
2018-11-08 11:50:00,139.17,139.17,138.94,138.96,3910.0,139.17,139.17,138.94,138.96,3910.0
2018-11-08 11:55:00,138.96,139.2,138.95,139.18,6172.0,138.96,139.2,138.95,139.18,6172.0
2018-11-08 12:00:00,139.13,139.17,138.84,138.88,8799.0,139.13,139.17,138.84,138.88,8799.0
2018-11-08 12:05:00,138.89,139.1,138.73,138.84,7877.0,138.89,139.1,138.73,138.84,7877.0
2018-11-08 12:10:00,138.85,139.03,138.73,138.78,6106.0,138.85,139.03,138.73,138.78,6106.0
2018-11-08 12:15:00,138.77,138.89,138.61,138.83,11104.0,138.77,138.89,138.61,138.83,11104.0
2018-11-08 12:20:00,138.89,138.96,138.84,138.9,2200.0,138.89,138.96,138.84,138.9,2200.0
2018-11-08 12:25:00,138.95,139.0,138.71,138.71,4300.0,138.95,139.0,138.71,138.71,4300.0
2018-11-08 12:30:00,138.69,138.73,138.6,138.64,2285.0,138.69,138.73,138.6,138.64,2285.0
2018-11-08 12:35:00,138.66,138.77,138.62,138.77,2500.0,138.66,138.77,138.62,138.77,2500.0
2018-11-08 12:40:00,138.82,138.88,138.7,138.78,7919.0,138.82,138.88,138.7,138.78,7919.0
2018-11-08 12:45:00,138.8,138.8,138.48,138.48,10088.0,138.8,138.8,138.48,138.48,10088.0
2018-11-08 12:50:00,138.55,138.65,138.42,138.49,4608.0,138.55,138.65,138.42,138.49,4608.0
2018-11-08 12:55:00,138.49,138.59,138.43,138.54,3975.0,138.49,138.59,138.43,138.54,3975.0
2018-11-08 13:00:00,138.52,138.72,138.47,138.47,9700.0,138.52,138.72,138.47,138.47,9700.0
2018-11-08 13:05:00,138.48,138.48,138.09,138.13,5021.0,138.48,138.48,138.09,138.13,5021.0
2018-11-08 13:10:00,138.12,138.12,137.92,138.1,5300.0,138.12,138.12,137.92,138.1,5300.0
2018-11-08 13:15:00,138.07,138.25,138.06,138.25,6535.0,138.07,138.25,138.06,138.25,6535.0
2018-11-08 13:20:00,138.29,138.34,138.18,138.27,6100.0,138.29,138.34,138.18,138.27,6100.0
2018-11-08 13:25:00,138.27,138.27,137.98,138.05,3529.0,138.27,138.27,137.98,138.05,3529.0
2018-11-08 13:30:00,137.93,138.02,137.89,138.02,2600.0,137.93,138.02,137.89,138.02,2600.0
2018-11-08 13:35:00,138.04,138.22,138.03,138.19,6942.0,138.04,138.22,138.03,138.19,6942.0
2018-11-08 13:40:00,138.23,138.24,138.08,138.08,3300.0,138.23,138.24,138.08,138.08,3300.0
2018-11-08 13:45:00,138.18,138.39,138.14,138.22,10800.0,138.18,138.39,138.14,138.22,10800.0
2018-11-08 13:50:00,138.19,138.59,138.18,138.44,27901.0,138.19,138.59,138.18,138.44,27901.0
2018-11-08 13:55:00,138.44,138.73,138.39,138.67,16511.0,138.44,138.73,138.39,138.67,16511.0
2018-11-08 14:00:00,138.68,138.73,138.3,138.37,35776.0,138.68,138.73,138.3,138.37,35776.0
2018-11-08 14:05:00,138.51,139.06,138.5,138.85,17904.0,138.51,139.06,138.5,138.85,17904.0
2018-11-08 14:10:00,138.85,138.85,138.5,138.64,14318.0,138.85,138.85,138.5,138.64,14318.0
2018-11-08 14:15:00,138.64,138.93,138.5,138.58,20725.0,138.64,138.93,138.5,138.58,20725.0
2018-11-08 14:20:00,138.61,138.79,138.56,138.63,8901.0,138.61,138.79,138.56,138.63,8901.0
2018-11-08 14:25:00,138.59,138.9,138.55,138.81,21467.0,138.59,138.9,138.55,138.81,21467.0
2018-11-08 14:30:00,138.81,138.82,138.53,138.67,32297.0,138.81,138.82,138.53,138.67,32297.0
2018-11-08 14:35:00,138.68,138.95,138.67,138.69,12566.0,138.68,138.95,138.67,138.69,12566.0
2018-11-08 14:40:00,138.72,138.79,138.51,138.54,35404.0,138.72,138.79,138.51,138.54,35404.0
2018-11-08 14:45:00,138.53,138.94,138.47,138.84,8900.0,138.53,138.94,138.47,138.84,8900.0
2018-11-08 14:50:00,138.81,139.07,138.64,138.97,10503.0,138.81,139.07,138.64,138.97,10503.0
2018-11-08 14:55:00,139.03,139.28,139.01,139.18,6400.0,139.03,139.28,139.01,139.18,6400.0
2018-11-08 15:00:00,139.15,139.4,139.01,139.14,10673.0,139.15,139.4,139.01,139.14,10673.0
2018-11-08 15:05:00,139.24,139.52,139.19,139.52,6321.0,139.24,139.52,139.19,139.52,6321.0
2018-11-08 15:10:00,139.52,139.52,139.24,139.42,8797.0,139.52,139.52,139.24,139.42,8797.0
2018-11-08 15:15:00,139.46,139.73,139.46,139.72,18213.0,139.46,139.73,139.46,139.72,18213.0
2018-11-08 15:20:00,139.66,139.93,139.66,139.88,21093.0,139.66,139.93,139.66,139.88,21093.0
2018-11-08 15:25:00,139.83,139.98,139.72,139.74,22318.0,139.83,139.98,139.72,139.74,22318.0
2018-11-08 15:30:00,139.74,139.97,139.68,139.95,33126.0,139.74,139.97,139.68,139.95,33126.0
2018-11-08 15:35:00,139.97,140.01,139.76,139.87,48297.0,139.97,140.01,139.76,139.87,48297.0
2018-11-08 15:40:00,139.85,140.02,139.79,139.96,22610.0,139.85,140.02,139.79,139.96,22610.0
2018-11-08 15:45:00,139.98,140.36,139.92,140.23,36571.0,139.98,140.36,139.92,140.23,36571.0
2018-11-08 15:50:00,140.24,140.43,140.08,140.33,49519.0,140.24,140.43,140.08,140.33,49519.0
2018-11-08 15:55:00,140.35,140.63,140.28,140.61,112450.0,140.35,140.63,140.28,140.61,112450.0
2018-11-09 09:30:00,139.28,139.29,138.26,138.3,35977.0,139.28,139.29,138.26,138.3,35977.0
2018-11-09 09:35:00,138.25,138.29,137.56,137.87,11068.0,138.25,138.29,137.56,137.87,11068.0
2018-11-09 09:40:00,137.84,137.84,136.75,137.22,12999.0,137.84,137.84,136.75,137.22,12999.0
2018-11-09 09:45:00,137.28,137.28,136.81,136.81,16229.0,137.28,137.28,136.81,136.81,16229.0
2018-11-09 09:50:00,136.76,136.77,135.85,135.89,38719.0,136.76,136.77,135.85,135.89,38719.0
2018-11-09 09:55:00,135.88,136.22,135.08,135.45,36925.0,135.88,136.22,135.08,135.45,36925.0
2018-11-09 10:00:00,135.77,136.25,135.48,135.49,26006.0,135.77,136.25,135.48,135.49,26006.0
2018-11-09 10:05:00,135.49,136.0,135.09,135.09,19122.0,135.49,136.0,135.09,135.09,19122.0
2018-11-09 10:10:00,135.04,135.16,134.8,134.89,16377.0,135.04,135.16,134.8,134.89,16377.0
2018-11-09 10:15:00,134.95,135.38,134.78,135.2,5401.0,134.95,135.38,134.78,135.2,5401.0
2018-11-09 10:20:00,135.17,135.42,135.16,135.42,7395.0,135.17,135.42,135.16,135.42,7395.0
2018-11-09 10:25:00,135.36,135.85,135.27,135.75,11154.0,135.36,135.85,135.27,135.75,11154.0
2018-11-09 10:30:00,135.77,135.84,135.48,135.59,8421.0,135.77,135.84,135.48,135.59,8421.0
2018-11-09 10:35:00,135.81,136.33,135.74,136.24,18419.0,135.81,136.33,135.74,136.24,18419.0
2018-11-09 10:40:00,136.23,136.3,135.96,136.06,15218.0,136.23,136.3,135.96,136.06,15218.0
2018-11-09 10:45:00,136.09,136.35,135.77,135.82,12369.0,136.09,136.35,135.77,135.82,12369.0
2018-11-09 10:50:00,135.88,136.2,135.87,136.03,20179.0,135.88,136.2,135.87,136.03,20179.0
2018-11-09 10:55:00,136.08,136.22,135.9,135.9,26363.0,136.08,136.22,135.9,135.9,26363.0
2018-11-09 11:00:00,135.97,136.23,135.96,135.96,55070.0,135.97,136.23,135.96,135.96,55070.0
2018-11-09 11:05:00,135.9,135.93,135.09,135.2,13126.0,135.9,135.93,135.09,135.2,13126.0
2018-11-09 11:10:00,135.19,135.67,135.06,135.11,10215.0,135.19,135.67,135.06,135.11,10215.0
2018-11-09 11:15:00,135.41,135.41,135.03,135.13,7445.0,135.41,135.41,135.03,135.13,7445.0
2018-11-09 11:20:00,135.16,135.46,135.16,135.33,9135.0,135.16,135.46,135.16,135.33,9135.0
2018-11-09 11:25:00,135.39,135.52,135.28,135.44,7029.0,135.39,135.52,135.28,135.44,7029.0
2018-11-09 11:30:00,135.39,135.85,135.36,135.8,9405.0,135.39,135.85,135.36,135.8,9405.0
2018-11-09 11:35:00,135.87,136.04,135.6,136.04,9079.0,135.87,136.04,135.6,136.04,9079.0
2018-11-09 11:40:00,135.99,135.99,135.57,135.75,5392.0,135.99,135.99,135.57,135.75,5392.0
2018-11-09 11:45:00,135.74,135.89,135.2,135.52,15369.0,135.74,135.89,135.2,135.52,15369.0
2018-11-09 11:50:00,135.5,135.6,135.38,135.45,5845.0,135.5,135.6,135.38,135.45,5845.0
2018-11-09 11:55:00,135.44,135.51,134.85,134.93,7222.0,135.44,135.51,134.85,134.93,7222.0
2018-11-09 12:00:00,134.98,135.25,134.95,135.12,10906.0,134.98,135.25,134.95,135.12,10906.0
2018-11-09 12:05:00,135.11,135.24,135.06,135.21,2650.0,135.11,135.24,135.06,135.21,2650.0
2018-11-09 12:10:00,135.33,135.33,135.02,135.06,14683.0,135.33,135.33,135.02,135.06,14683.0
2018-11-09 12:15:00,135.01,135.05,134.67,134.82,12783.0,135.01,135.05,134.67,134.82,12783.0
2018-11-09 12:20:00,134.88,135.17,134.88,135.13,6999.0,134.88,135.17,134.88,135.13,6999.0
2018-11-09 12:25:00,135.08,135.36,135.02,135.09,9401.0,135.08,135.36,135.02,135.09,9401.0
2018-11-09 12:30:00,135.02,135.02,134.72,134.86,10504.0,135.02,135.02,134.72,134.86,10504.0
2018-11-09 12:35:00,134.84,135.06,134.82,134.99,10315.0,134.84,135.06,134.82,134.99,10315.0
2018-11-09 12:40:00,134.99,135.22,134.99,135.2,5016.0,134.99,135.22,134.99,135.2,5016.0
2018-11-09 12:45:00,135.21,135.41,135.17,135.31,6756.0,135.21,135.41,135.17,135.31,6756.0
2018-11-09 12:50:00,135.28,135.28,135.04,135.06,5659.0,135.28,135.28,135.04,135.06,5659.0
2018-11-09 12:55:00,134.98,134.98,134.7,134.74,2804.0,134.98,134.98,134.7,134.74,2804.0
2018-11-09 13:00:00,134.71,134.81,134.58,134.81,4100.0,134.71,134.81,134.58,134.81,4100.0
2018-11-09 13:05:00,134.84,135.12,134.75,135.12,4403.0,134.84,135.12,134.75,135.12,4403.0
2018-11-09 13:10:00,135.05,135.07,134.76,134.76,6158.0,135.05,135.07,134.76,134.76,6158.0
2018-11-09 13:15:00,134.75,134.75,134.36,134.37,5200.0,134.75,134.75,134.36,134.37,5200.0
2018-11-09 13:20:00,134.35,134.55,134.21,134.49,2829.0,134.35,134.55,134.21,134.49,2829.0
2018-11-09 13:25:00,134.53,134.58,134.3,134.42,4600.0,134.53,134.58,134.3,134.42,4600.0
2018-11-09 13:30:00,134.4,134.4,134.08,134.29,3779.0,134.4,134.4,134.08,134.29,3779.0
2018-11-09 13:35:00,134.29,134.56,134.25,134.32,3700.0,134.29,134.56,134.25,134.32,3700.0
2018-11-09 13:40:00,134.3,134.51,134.28,134.29,2645.0,134.3,134.51,134.28,134.29,2645.0
2018-11-09 13:45:00,134.25,134.25,134.02,134.15,8300.0,134.25,134.25,134.02,134.15,8300.0
2018-11-09 13:50:00,134.08,134.08,133.94,134.03,4600.0,134.08,134.08,133.94,134.03,4600.0
2018-11-09 13:55:00,134.0,134.25,134.0,134.19,8640.0,134.0,134.25,134.0,134.19,8640.0
2018-11-09 14:00:00,134.12,134.54,134.09,134.54,11008.0,134.12,134.54,134.09,134.54,11008.0
2018-11-09 14:05:00,134.5,134.61,134.17,134.21,9389.0,134.5,134.61,134.17,134.21,9389.0
2018-11-09 14:10:00,134.16,134.26,134.04,134.09,6750.0,134.16,134.26,134.04,134.09,6750.0
2018-11-09 14:15:00,134.15,134.15,133.78,133.81,9669.0,134.15,134.15,133.78,133.81,9669.0
2018-11-09 14:20:00,133.8,134.11,133.78,134.06,6757.0,133.8,134.11,133.78,134.06,6757.0
2018-11-09 14:25:00,134.11,134.2,133.95,134.12,9050.0,134.11,134.2,133.95,134.12,9050.0
2018-11-09 14:30:00,134.08,134.54,134.06,134.53,7716.0,134.08,134.54,134.06,134.53,7716.0
2018-11-09 14:35:00,134.49,134.59,134.41,134.52,10896.0,134.49,134.59,134.41,134.52,10896.0
2018-11-09 14:40:00,134.6,134.81,134.53,134.56,11025.0,134.6,134.81,134.53,134.56,11025.0
2018-11-09 14:45:00,134.56,134.79,134.44,134.56,12539.0,134.56,134.79,134.44,134.56,12539.0
2018-11-09 14:50:00,134.59,135.1,134.51,135.01,9800.0,134.59,135.1,134.51,135.01,9800.0
2018-11-09 14:55:00,134.98,135.32,134.95,135.15,14082.0,134.98,135.32,134.95,135.15,14082.0
2018-11-09 15:00:00,135.19,135.42,135.03,135.19,12970.0,135.19,135.42,135.03,135.19,12970.0
2018-11-09 15:05:00,135.23,135.47,135.05,135.35,12144.0,135.23,135.47,135.05,135.35,12144.0
2018-11-09 15:10:00,135.38,135.54,135.1,135.53,9830.0,135.38,135.54,135.1,135.53,9830.0
2018-11-09 15:15:00,135.57,135.61,135.29,135.47,9951.0,135.57,135.61,135.29,135.47,9951.0
2018-11-09 15:20:00,135.53,135.82,135.35,135.67,16324.0,135.53,135.82,135.35,135.67,16324.0
2018-11-09 15:25:00,135.71,135.72,135.48,135.52,25723.0,135.71,135.72,135.48,135.52,25723.0
2018-11-09 15:30:00,135.53,135.75,135.5,135.56,25295.0,135.53,135.75,135.5,135.56,25295.0
2018-11-09 15:35:00,135.57,135.77,135.47,135.67,38292.0,135.57,135.77,135.47,135.67,38292.0
2018-11-09 15:40:00,135.64,135.91,135.55,135.84,32440.0,135.64,135.91,135.55,135.84,32440.0
2018-11-09 15:45:00,135.89,135.99,135.5,135.64,46281.0,135.89,135.99,135.5,135.64,46281.0
2018-11-09 15:50:00,135.67,135.72,135.47,135.72,33616.0,135.67,135.72,135.47,135.72,33616.0
2018-11-09 15:55:00,135.73,136.01,135.49,135.56,112142.0,135.73,136.01,135.49,135.56,112142.0
2018-11-12 09:30:00,134.18,134.49,133.0,133.82,23954.0,134.18,134.49,133.0,133.82,23954.0
2018-11-12 09:35:00,133.68,133.69,133.1,133.34,19021.0,133.68,133.69,133.1,133.34,19021.0
2018-11-12 09:40:00,133.05,133.52,132.95,133.09,10731.0,133.05,133.52,132.95,133.09,10731.0
2018-11-12 09:45:00,133.2,133.75,133.2,133.55,12583.0,133.2,133.75,133.2,133.55,12583.0
2018-11-12 09:50:00,133.5,133.5,133.17,133.34,6526.0,133.5,133.5,133.17,133.34,6526.0
2018-11-12 09:55:00,133.3,133.57,133.24,133.55,18300.0,133.3,133.57,133.24,133.55,18300.0
2018-11-12 10:00:00,133.51,133.54,132.84,132.84,21700.0,133.51,133.54,132.84,132.84,21700.0
2018-11-12 10:05:00,132.9,132.9,132.44,132.57,42945.0,132.9,132.9,132.44,132.57,42945.0
2018-11-12 10:10:00,132.54,132.79,132.37,132.79,13078.0,132.54,132.79,132.37,132.79,13078.0
2018-11-12 10:15:00,132.88,133.18,132.22,132.23,20976.0,132.88,133.18,132.22,132.23,20976.0
2018-11-12 10:20:00,132.22,132.74,132.0,132.74,11893.0,132.22,132.74,132.0,132.74,11893.0
2018-11-12 10:25:00,132.73,132.73,132.38,132.47,10193.0,132.73,132.73,132.38,132.47,10193.0
2018-11-12 10:30:00,132.16,132.3,131.6,131.6,8532.0,132.16,132.3,131.6,131.6,8532.0
2018-11-12 10:35:00,131.67,131.93,131.12,131.19,15221.0,131.67,131.93,131.12,131.19,15221.0
2018-11-12 10:40:00,131.2,131.2,130.8,130.8,14489.0,131.2,131.2,130.8,130.8,14489.0
2018-11-12 10:45:00,130.73,131.11,130.57,130.99,11563.0,130.73,131.11,130.57,130.99,11563.0
2018-11-12 10:50:00,130.98,131.01,130.2,130.34,6600.0,130.98,131.01,130.2,130.34,6600.0
2018-11-12 10:55:00,130.22,130.5,130.07,130.26,12269.0,130.22,130.5,130.07,130.26,12269.0
2018-11-12 11:00:00,130.1,130.24,129.95,129.97,19858.0,130.1,130.24,129.95,129.97,19858.0
2018-11-12 11:05:00,129.9,130.16,129.72,130.07,27725.0,129.9,130.16,129.72,130.07,27725.0
2018-11-12 11:10:00,130.07,130.21,129.46,129.48,15941.0,130.07,130.21,129.46,129.48,15941.0
2018-11-12 11:15:00,129.47,129.47,129.14,129.14,15122.0,129.47,129.47,129.14,129.14,15122.0
2018-11-12 11:20:00,129.19,129.76,129.05,129.72,9078.0,129.19,129.76,129.05,129.72,9078.0
2018-11-12 11:25:00,129.77,129.82,128.9,128.94,17049.0,129.77,129.82,128.9,128.94,17049.0
2018-11-12 11:30:00,128.96,129.4,128.85,129.24,31508.0,128.96,129.4,128.85,129.24,31508.0
2018-11-12 11:35:00,129.35,130.15,129.35,130.1,12870.0,129.35,130.15,129.35,130.1,12870.0
2018-11-12 11:40:00,130.17,130.64,130.12,130.32,8628.0,130.17,130.64,130.12,130.32,8628.0
2018-11-12 11:45:00,130.19,130.5,129.94,129.94,7819.0,130.19,130.5,129.94,129.94,7819.0
2018-11-12 11:50:00,129.93,129.96,129.37,129.84,11101.0,129.93,129.96,129.37,129.84,11101.0
2018-11-12 11:55:00,129.86,130.44,129.85,130.32,12591.0,129.86,130.44,129.85,130.32,12591.0
2018-11-12 12:00:00,130.39,131.16,130.39,131.16,14816.0,130.39,131.16,130.39,131.16,14816.0
2018-11-12 12:05:00,131.23,131.79,131.23,131.67,19583.0,131.23,131.79,131.23,131.67,19583.0
2018-11-12 12:10:00,131.6,131.6,131.08,131.17,11742.0,131.6,131.6,131.08,131.17,11742.0
2018-11-12 12:15:00,131.16,131.47,131.05,131.13,12777.0,131.16,131.47,131.05,131.13,12777.0
2018-11-12 12:20:00,131.07,131.32,130.99,131.2,8234.0,131.07,131.32,130.99,131.2,8234.0
2018-11-12 12:25:00,131.18,131.34,131.02,131.03,6900.0,131.18,131.34,131.02,131.03,6900.0
2018-11-12 12:30:00,131.06,131.08,130.75,130.75,12266.0,131.06,131.08,130.75,130.75,12266.0
2018-11-12 12:35:00,130.64,130.99,130.64,130.88,12886.0,130.64,130.99,130.64,130.88,12886.0
2018-11-12 12:40:00,130.84,131.05,130.73,130.94,10497.0,130.84,131.05,130.73,130.94,10497.0
2018-11-12 12:45:00,130.96,130.97,130.78,130.93,10695.0,130.96,130.97,130.78,130.93,10695.0
2018-11-12 12:50:00,130.97,131.04,130.42,130.42,8719.0,130.97,131.04,130.42,130.42,8719.0
2018-11-12 12:55:00,130.4,130.81,130.4,130.52,7062.0,130.4,130.81,130.4,130.52,7062.0
2018-11-12 13:00:00,130.55,130.63,130.29,130.34,10200.0,130.55,130.63,130.29,130.34,10200.0
2018-11-12 13:05:00,130.34,130.35,130.05,130.3,11518.0,130.34,130.35,130.05,130.3,11518.0
2018-11-12 13:10:00,130.26,130.26,129.81,129.85,12682.0,130.26,130.26,129.81,129.85,12682.0
2018-11-12 13:15:00,129.81,130.03,129.74,130.01,22218.0,129.81,130.03,129.74,130.01,22218.0
2018-11-12 13:20:00,130.03,130.15,129.94,130.02,8581.0,130.03,130.15,129.94,130.02,8581.0
2018-11-12 13:25:00,130.06,130.21,129.82,130.03,15000.0,130.06,130.21,129.82,130.03,15000.0
2018-11-12 13:30:00,130.0,130.14,129.85,130.08,12246.0,130.0,130.14,129.85,130.08,12246.0
2018-11-12 13:35:00,130.05,130.27,129.98,130.22,10272.0,130.05,130.27,129.98,130.22,10272.0
2018-11-12 13:40:00,130.31,130.37,130.08,130.13,5055.0,130.31,130.37,130.08,130.13,5055.0
2018-11-12 13:45:00,130.07,130.26,129.86,130.21,10680.0,130.07,130.26,129.86,130.21,10680.0
2018-11-12 13:50:00,130.26,131.06,130.26,130.85,7208.0,130.26,131.06,130.26,130.85,7208.0
2018-11-12 13:55:00,130.9,131.07,130.8,130.9,7920.0,130.9,131.07,130.8,130.9,7920.0
2018-11-12 14:00:00,130.91,131.01,130.62,130.91,7368.0,130.91,131.01,130.62,130.91,7368.0
2018-11-12 14:05:00,130.94,131.0,130.79,131.0,5800.0,130.94,131.0,130.79,131.0,5800.0
2018-11-12 14:10:00,131.03,131.38,131.0,131.27,8713.0,131.03,131.38,131.0,131.27,8713.0
2018-11-12 14:15:00,131.26,131.67,131.24,131.66,8156.0,131.26,131.67,131.24,131.66,8156.0
2018-11-12 14:20:00,131.71,131.79,131.47,131.73,17428.0,131.71,131.79,131.47,131.73,17428.0
2018-11-12 14:25:00,131.74,131.75,130.94,130.95,26050.0,131.74,131.75,130.94,130.95,26050.0
2018-11-12 14:30:00,131.0,131.41,130.98,131.41,10561.0,131.0,131.41,130.98,131.41,10561.0
2018-11-12 14:35:00,131.45,131.5,130.91,131.02,10006.0,131.45,131.5,130.91,131.02,10006.0
2018-11-12 14:40:00,131.06,131.51,131.01,131.43,16452.0,131.06,131.51,131.01,131.43,16452.0
2018-11-12 14:45:00,131.43,131.81,131.43,131.58,17110.0,131.43,131.81,131.43,131.58,17110.0
2018-11-12 14:50:00,131.59,131.63,130.99,131.08,18609.0,131.59,131.63,130.99,131.08,18609.0
2018-11-12 14:55:00,131.05,131.09,130.68,130.68,15161.0,131.05,131.09,130.68,130.68,15161.0
2018-11-12 15:00:00,130.63,130.95,130.63,130.81,15169.0,130.63,130.95,130.63,130.81,15169.0
2018-11-12 15:05:00,130.75,130.75,130.44,130.55,12632.0,130.75,130.75,130.44,130.55,12632.0
2018-11-12 15:10:00,130.5,130.85,130.37,130.74,22657.0,130.5,130.85,130.37,130.74,22657.0
2018-11-12 15:15:00,130.7,130.88,130.48,130.83,22271.0,130.7,130.88,130.48,130.83,22271.0
2018-11-12 15:20:00,130.81,131.08,130.73,130.83,11525.0,130.81,131.08,130.73,130.83,11525.0
2018-11-12 15:25:00,130.82,130.95,130.73,130.86,16256.0,130.82,130.95,130.73,130.86,16256.0
2018-11-12 15:30:00,130.84,130.86,130.37,130.49,24603.0,130.84,130.86,130.37,130.49,24603.0
2018-11-12 15:35:00,130.47,130.61,130.41,130.52,19285.0,130.47,130.61,130.41,130.52,19285.0
2018-11-12 15:40:00,130.49,130.77,130.24,130.58,30824.0,130.49,130.77,130.24,130.58,30824.0
2018-11-12 15:45:00,130.58,130.89,130.32,130.37,60356.0,130.58,130.89,130.32,130.37,60356.0
2018-11-12 15:50:00,130.37,130.4,129.81,129.89,51371.0,130.37,130.4,129.81,129.89,51371.0
2018-11-12 15:55:00,129.9,130.23,129.87,130.12,112027.0,129.9,130.23,129.87,130.12,112027.0
2018-11-13 09:30:00,131.11,133.1,130.65,132.41,19106.0,131.11,133.1,130.65,132.41,19106.0
2018-11-13 09:35:00,132.57,133.24,132.23,133.04,11647.0,132.57,133.24,132.23,133.04,11647.0
2018-11-13 09:40:00,133.12,133.17,131.8,132.1,15941.0,133.12,133.17,131.8,132.1,15941.0
2018-11-13 09:45:00,132.07,132.38,131.38,131.63,24977.0,132.07,132.38,131.38,131.63,24977.0
2018-11-13 09:50:00,131.47,131.75,130.78,131.1,16666.0,131.47,131.75,130.78,131.1,16666.0
2018-11-13 09:55:00,131.06,131.16,130.47,130.68,10100.0,131.06,131.16,130.47,130.68,10100.0
2018-11-13 10:00:00,130.44,130.59,129.72,129.92,22452.0,130.44,130.59,129.72,129.92,22452.0
2018-11-13 10:05:00,130.08,131.31,129.88,131.19,17874.0,130.08,131.31,129.88,131.19,17874.0
2018-11-13 10:10:00,131.31,131.96,131.09,131.76,26138.0,131.31,131.96,131.09,131.76,26138.0
2018-11-13 10:15:00,131.76,132.41,131.68,131.98,17152.0,131.76,132.41,131.68,131.98,17152.0
2018-11-13 10:20:00,132.09,132.1,130.87,130.93,22372.0,132.09,132.1,130.87,130.93,22372.0
2018-11-13 10:25:00,130.9,131.2,130.54,130.57,14077.0,130.9,131.2,130.54,130.57,14077.0
2018-11-13 10:30:00,130.48,131.62,130.48,131.62,7264.0,130.48,131.62,130.48,131.62,7264.0
2018-11-13 10:35:00,131.63,131.79,131.14,131.49,5500.0,131.63,131.79,131.14,131.49,5500.0
2018-11-13 10:40:00,131.38,132.19,131.0,131.74,11442.0,131.38,132.19,131.0,131.74,11442.0
2018-11-13 10:45:00,131.85,131.99,131.49,131.65,6800.0,131.85,131.99,131.49,131.65,6800.0
2018-11-13 10:50:00,131.66,132.04,131.59,131.74,9900.0,131.66,132.04,131.59,131.74,9900.0
2018-11-13 10:55:00,131.84,132.46,131.83,132.38,5000.0,131.84,132.46,131.83,132.38,5000.0
2018-11-13 11:00:00,132.44,133.49,132.44,133.49,13600.0,132.44,133.49,132.44,133.49,13600.0
2018-11-13 11:05:00,133.41,133.49,132.91,132.92,16297.0,133.41,133.49,132.91,132.92,16297.0
2018-11-13 11:10:00,132.99,133.72,132.98,133.47,14900.0,132.99,133.72,132.98,133.47,14900.0
2018-11-13 11:15:00,133.47,134.17,133.42,133.9,10213.0,133.47,134.17,133.42,133.9,10213.0
2018-11-13 11:20:00,133.88,133.89,133.27,133.27,12299.0,133.88,133.89,133.27,133.27,12299.0
2018-11-13 11:25:00,133.33,133.7,133.32,133.57,4899.0,133.33,133.7,133.32,133.57,4899.0
2018-11-13 11:30:00,133.49,133.49,133.11,133.31,12146.0,133.49,133.49,133.11,133.31,12146.0
2018-11-13 11:35:00,133.37,133.65,132.84,132.85,24979.0,133.37,133.65,132.84,132.85,24979.0
2018-11-13 11:40:00,132.83,133.14,132.82,133.14,5600.0,132.83,133.14,132.82,133.14,5600.0
2018-11-13 11:45:00,133.18,133.27,133.01,133.27,8397.0,133.18,133.27,133.01,133.27,8397.0
2018-11-13 11:50:00,133.14,133.37,132.74,132.74,6667.0,133.14,133.37,132.74,132.74,6667.0
2018-11-13 11:55:00,132.77,132.92,132.5,132.63,7516.0,132.77,132.92,132.5,132.63,7516.0
2018-11-13 12:00:00,132.72,133.01,132.71,132.99,8700.0,132.72,133.01,132.71,132.99,8700.0
2018-11-13 12:05:00,132.96,132.96,132.46,132.48,6350.0,132.96,132.96,132.46,132.48,6350.0
2018-11-13 12:10:00,132.53,133.03,132.34,133.03,3800.0,132.53,133.03,132.34,133.03,3800.0
2018-11-13 12:15:00,132.96,133.07,132.69,132.89,5500.0,132.96,133.07,132.69,132.89,5500.0
2018-11-13 12:20:00,132.89,132.95,132.77,132.88,7658.0,132.89,132.95,132.77,132.88,7658.0
2018-11-13 12:25:00,133.02,133.34,132.91,132.91,9303.0,133.02,133.34,132.91,132.91,9303.0
2018-11-13 12:30:00,132.8,132.8,132.39,132.48,10500.0,132.8,132.8,132.39,132.48,10500.0
2018-11-13 12:35:00,132.39,132.39,132.05,132.12,5259.0,132.39,132.39,132.05,132.12,5259.0
2018-11-13 12:40:00,132.25,132.26,131.64,132.03,13400.0,132.25,132.26,131.64,132.03,13400.0
2018-11-13 12:45:00,131.96,132.26,131.89,132.07,11583.0,131.96,132.26,131.89,132.07,11583.0
2018-11-13 12:50:00,132.22,132.37,132.0,132.18,6931.0,132.22,132.37,132.0,132.18,6931.0
2018-11-13 12:55:00,132.16,132.22,131.97,132.21,9369.0,132.16,132.22,131.97,132.21,9369.0
2018-11-13 13:00:00,132.26,132.6,132.24,132.49,4817.0,132.26,132.6,132.24,132.49,4817.0
2018-11-13 13:05:00,132.47,132.52,132.24,132.3,8291.0,132.47,132.52,132.24,132.3,8291.0
2018-11-13 13:10:00,132.37,132.37,131.84,131.94,8280.0,132.37,132.37,131.84,131.94,8280.0
2018-11-13 13:15:00,131.84,132.13,131.84,132.06,4000.0,131.84,132.13,131.84,132.06,4000.0
2018-11-13 13:20:00,132.18,132.32,132.04,132.31,5835.0,132.18,132.32,132.04,132.31,5835.0
2018-11-13 13:25:00,132.28,132.28,131.79,132.04,5300.0,132.28,132.28,131.79,132.04,5300.0
2018-11-13 13:30:00,132.09,132.5,131.89,132.45,11137.0,132.09,132.5,131.89,132.45,11137.0
2018-11-13 13:35:00,132.5,132.72,132.41,132.61,17508.0,132.5,132.72,132.41,132.61,17508.0
2018-11-13 13:40:00,132.75,132.75,132.43,132.49,5749.0,132.75,132.75,132.43,132.49,5749.0
2018-11-13 13:45:00,132.43,132.65,132.05,132.16,6558.0,132.43,132.65,132.05,132.16,6558.0
2018-11-13 13:50:00,132.13,132.33,132.04,132.15,10103.0,132.13,132.33,132.04,132.15,10103.0
2018-11-13 13:55:00,132.19,132.31,132.09,132.1,16441.0,132.19,132.31,132.09,132.1,16441.0
2018-11-13 14:00:00,132.09,132.19,131.76,131.78,8700.0,132.09,132.19,131.76,131.78,8700.0
2018-11-13 14:05:00,131.81,131.93,131.53,131.62,9300.0,131.81,131.93,131.53,131.62,9300.0
2018-11-13 14:10:00,131.6,131.85,131.47,131.47,7371.0,131.6,131.85,131.47,131.47,7371.0
2018-11-13 14:15:00,131.47,131.52,131.06,131.1,10180.0,131.47,131.52,131.06,131.1,10180.0
2018-11-13 14:20:00,131.19,131.26,130.6,130.91,13386.0,131.19,131.26,130.6,130.91,13386.0
2018-11-13 14:25:00,130.99,131.32,130.95,131.29,9025.0,130.99,131.32,130.95,131.29,9025.0
2018-11-13 14:30:00,131.27,131.28,131.09,131.24,20291.0,131.27,131.28,131.09,131.24,20291.0
2018-11-13 14:35:00,131.2,131.49,131.2,131.27,6400.0,131.2,131.49,131.2,131.27,6400.0
2018-11-13 14:40:00,131.25,131.27,130.64,130.71,8713.0,131.25,131.27,130.64,130.71,8713.0
2018-11-13 14:45:00,130.63,130.92,130.39,130.86,5500.0,130.63,130.92,130.39,130.86,5500.0
2018-11-13 14:50:00,130.75,130.97,130.66,130.9,12506.0,130.75,130.97,130.66,130.9,12506.0
2018-11-13 14:55:00,131.16,131.16,130.7,130.82,4514.0,131.16,131.16,130.7,130.82,4514.0
2018-11-13 15:00:00,130.78,131.56,130.63,131.23,15900.0,130.78,131.56,130.63,131.23,15900.0
2018-11-13 15:05:00,131.24,131.38,130.91,131.24,19007.0,131.24,131.38,130.91,131.24,19007.0
2018-11-13 15:10:00,131.27,131.32,130.9,130.97,10100.0,131.27,131.32,130.9,130.97,10100.0
2018-11-13 15:15:00,130.93,131.2,130.55,130.75,19722.0,130.93,131.2,130.55,130.75,19722.0
2018-11-13 15:20:00,130.82,130.88,130.48,130.57,12568.0,130.82,130.88,130.48,130.57,12568.0
2018-11-13 15:25:00,130.59,131.11,130.59,130.88,10900.0,130.59,131.11,130.59,130.88,10900.0
2018-11-13 15:30:00,130.82,131.04,130.38,130.45,35848.0,130.82,131.04,130.38,130.45,35848.0
2018-11-13 15:35:00,130.42,131.14,130.41,130.95,18450.0,130.42,131.14,130.41,130.95,18450.0
2018-11-13 15:40:00,130.91,131.16,130.8,131.13,17900.0,130.91,131.16,130.8,131.13,17900.0
2018-11-13 15:45:00,131.13,131.28,130.98,131.26,33227.0,131.13,131.28,130.98,131.26,33227.0
2018-11-13 15:50:00,131.29,131.4,131.15,131.33,21061.0,131.29,131.4,131.15,131.33,21061.0
2018-11-13 15:55:00,131.26,131.26,130.81,130.92,77231.0,131.26,131.26,130.81,130.92,77231.0
2018-11-14 09:30:00,133.0,133.77,132.19,133.15,36622.0,133.0,133.77,132.19,133.15,36622.0
2018-11-14 09:35:00,133.3,133.99,132.22,132.87,32616.0,133.3,133.99,132.22,132.87,32616.0
2018-11-14 09:40:00,132.93,133.39,132.43,132.61,17820.0,132.93,133.39,132.43,132.61,17820.0
2018-11-14 09:45:00,132.84,133.13,131.41,131.76,26950.0,132.84,133.13,131.41,131.76,26950.0
2018-11-14 09:50:00,131.97,132.2,131.31,131.7,28300.0,131.97,132.2,131.31,131.7,28300.0
2018-11-14 09:55:00,131.65,132.5,131.64,131.89,6910.0,131.65,132.5,131.64,131.89,6910.0
2018-11-14 10:00:00,131.95,132.0,131.57,131.71,14279.0,131.95,132.0,131.57,131.71,14279.0
2018-11-14 10:05:00,131.83,132.31,131.55,131.55,18926.0,131.83,132.31,131.55,131.55,18926.0
2018-11-14 10:10:00,131.44,131.72,131.13,131.36,9141.0,131.44,131.72,131.13,131.36,9141.0
2018-11-14 10:15:00,131.27,131.28,130.84,130.85,7861.0,131.27,131.28,130.84,130.85,7861.0
2018-11-14 10:20:00,130.91,130.98,130.44,130.87,13697.0,130.91,130.98,130.44,130.87,13697.0
2018-11-14 10:25:00,130.87,131.76,130.64,131.75,10738.0,130.87,131.76,130.64,131.75,10738.0
2018-11-14 10:30:00,131.62,131.91,131.34,131.56,25136.0,131.62,131.91,131.34,131.56,25136.0
2018-11-14 10:35:00,131.47,131.81,131.47,131.58,6063.0,131.47,131.81,131.47,131.58,6063.0
2018-11-14 10:40:00,131.53,131.9,131.35,131.9,5501.0,131.53,131.9,131.35,131.9,5501.0
2018-11-14 10:45:00,131.77,131.86,131.32,131.56,26102.0,131.77,131.86,131.32,131.56,26102.0
2018-11-14 10:50:00,131.5,131.66,130.63,130.71,13384.0,131.5,131.66,130.63,130.71,13384.0
2018-11-14 10:55:00,130.76,130.97,130.51,130.92,13660.0,130.76,130.97,130.51,130.92,13660.0
2018-11-14 11:00:00,130.87,130.91,130.43,130.44,17590.0,130.87,130.91,130.43,130.44,17590.0
2018-11-14 11:05:00,130.5,130.57,130.17,130.39,6205.0,130.5,130.57,130.17,130.39,6205.0
2018-11-14 11:10:00,130.27,130.77,130.23,130.31,9269.0,130.27,130.77,130.23,130.31,9269.0
2018-11-14 11:15:00,130.27,130.86,130.15,130.71,10474.0,130.27,130.86,130.15,130.71,10474.0
2018-11-14 11:20:00,130.79,130.94,130.36,130.43,6144.0,130.79,130.94,130.36,130.43,6144.0
2018-11-14 11:25:00,130.38,130.47,130.12,130.22,7700.0,130.38,130.47,130.12,130.22,7700.0
2018-11-14 11:30:00,130.34,130.54,130.18,130.45,10648.0,130.34,130.54,130.18,130.45,10648.0
2018-11-14 11:35:00,130.42,130.59,129.88,130.04,8146.0,130.42,130.59,129.88,130.04,8146.0
2018-11-14 11:40:00,130.01,130.04,129.8,129.9,8085.0,130.01,130.04,129.8,129.9,8085.0
2018-11-14 11:45:00,129.83,129.95,129.7,129.88,3639.0,129.83,129.95,129.7,129.88,3639.0
2018-11-14 11:50:00,129.88,130.02,129.6,129.98,11118.0,129.88,130.02,129.6,129.98,11118.0
2018-11-14 11:55:00,129.94,130.49,129.89,130.38,7071.0,129.94,130.49,129.89,130.38,7071.0
2018-11-14 12:00:00,130.49,130.56,130.11,130.11,6783.0,130.49,130.56,130.11,130.11,6783.0
2018-11-14 12:05:00,130.14,130.14,129.6,129.63,12431.0,130.14,130.14,129.6,129.63,12431.0
2018-11-14 12:10:00,129.56,129.76,129.31,129.37,6640.0,129.56,129.76,129.31,129.37,6640.0
2018-11-14 12:15:00,129.38,130.07,129.36,130.04,6220.0,129.38,130.07,129.36,130.04,6220.0
2018-11-14 12:20:00,130.06,130.46,130.02,130.02,8400.0,130.06,130.46,130.02,130.02,8400.0
2018-11-14 12:25:00,129.95,130.41,129.95,130.12,11692.0,129.95,130.41,129.95,130.12,11692.0
2018-11-14 12:30:00,130.11,130.25,129.71,129.78,6900.0,130.11,130.25,129.71,129.78,6900.0
2018-11-14 12:35:00,129.77,129.77,129.26,129.72,8000.0,129.77,129.77,129.26,129.72,8000.0
2018-11-14 12:40:00,129.7,129.79,129.48,129.78,10200.0,129.7,129.79,129.48,129.78,10200.0
2018-11-14 12:45:00,129.74,130.04,129.73,129.97,4600.0,129.74,130.04,129.73,129.97,4600.0
2018-11-14 12:50:00,129.97,130.38,129.91,130.12,7906.0,129.97,130.38,129.91,130.12,7906.0
2018-11-14 12:55:00,130.02,130.35,129.66,129.82,10962.0,130.02,130.35,129.66,129.82,10962.0
2018-11-14 13:00:00,129.78,130.13,129.56,130.1,4700.0,129.78,130.13,129.56,130.1,4700.0
2018-11-14 13:05:00,130.03,130.21,129.8,130.06,7300.0,130.03,130.21,129.8,130.06,7300.0
2018-11-14 13:10:00,130.2,130.2,129.5,129.9,7800.0,130.2,130.2,129.5,129.9,7800.0
2018-11-14 13:15:00,129.85,130.67,129.85,130.59,17500.0,129.85,130.67,129.85,130.59,17500.0
2018-11-14 13:20:00,130.56,130.67,130.09,130.09,7675.0,130.56,130.67,130.09,130.09,7675.0
2018-11-14 13:25:00,130.19,130.32,129.98,130.01,17006.0,130.19,130.32,129.98,130.01,17006.0
2018-11-14 13:30:00,130.07,130.29,129.66,129.82,4900.0,130.07,130.29,129.66,129.82,4900.0
2018-11-14 13:35:00,129.81,129.89,129.51,129.61,21832.0,129.81,129.89,129.51,129.61,21832.0
2018-11-14 13:40:00,129.56,129.56,129.0,129.03,6706.0,129.56,129.56,129.0,129.03,6706.0
2018-11-14 13:45:00,128.96,129.29,128.96,129.15,9787.0,128.96,129.29,128.96,129.15,9787.0
2018-11-14 13:50:00,129.14,129.28,129.01,129.1,11377.0,129.14,129.28,129.01,129.1,11377.0
2018-11-14 13:55:00,129.11,129.31,129.01,129.17,22308.0,129.11,129.31,129.01,129.17,22308.0
2018-11-14 14:00:00,129.1,129.12,128.48,128.54,10154.0,129.1,129.12,128.48,128.54,10154.0
2018-11-14 14:05:00,128.54,128.66,128.23,128.59,8409.0,128.54,128.66,128.23,128.59,8409.0
2018-11-14 14:10:00,128.61,129.04,128.56,129.04,18722.0,128.61,129.04,128.56,129.04,18722.0
2018-11-14 14:15:00,129.09,129.9,128.98,129.66,16338.0,129.09,129.9,128.98,129.66,16338.0
2018-11-14 14:20:00,129.64,129.89,129.51,129.7,14746.0,129.64,129.89,129.51,129.7,14746.0
2018-11-14 14:25:00,129.61,129.61,129.31,129.37,3129.0,129.61,129.61,129.31,129.37,3129.0
2018-11-14 14:30:00,129.33,129.66,129.05,129.39,14600.0,129.33,129.66,129.05,129.39,14600.0
2018-11-14 14:35:00,129.4,129.73,129.28,129.62,10830.0,129.4,129.73,129.28,129.62,10830.0
2018-11-14 14:40:00,129.58,129.7,129.09,129.43,10395.0,129.58,129.7,129.09,129.43,10395.0
2018-11-14 14:45:00,129.49,129.69,129.33,129.57,6110.0,129.49,129.69,129.33,129.57,6110.0
2018-11-14 14:50:00,129.6,130.21,129.59,130.14,18101.0,129.6,130.21,129.59,130.14,18101.0
2018-11-14 14:55:00,130.25,130.62,130.17,130.45,14500.0,130.25,130.62,130.17,130.45,14500.0
2018-11-14 15:00:00,130.44,130.69,130.25,130.41,38911.0,130.44,130.69,130.25,130.41,38911.0
2018-11-14 15:05:00,130.49,131.01,130.47,130.89,11737.0,130.49,131.01,130.47,130.89,11737.0
2018-11-14 15:10:00,130.87,130.94,130.65,130.89,9600.0,130.87,130.94,130.65,130.89,9600.0
2018-11-14 15:15:00,130.97,130.97,130.59,130.86,12414.0,130.97,130.97,130.59,130.86,12414.0
2018-11-14 15:20:00,130.77,130.77,130.34,130.44,25825.0,130.77,130.77,130.34,130.44,25825.0
2018-11-14 15:25:00,130.41,130.46,130.18,130.4,9477.0,130.41,130.46,130.18,130.4,9477.0
2018-11-14 15:30:00,130.45,130.51,129.98,130.09,22871.0,130.45,130.51,129.98,130.09,22871.0
2018-11-14 15:35:00,130.08,130.17,129.94,129.97,22724.0,130.08,130.17,129.94,129.97,22724.0
2018-11-14 15:40:00,129.95,130.1,129.91,129.91,12236.0,129.95,130.1,129.91,129.91,12236.0
2018-11-14 15:45:00,129.95,130.23,129.85,129.87,27208.0,129.95,130.23,129.85,129.87,27208.0
2018-11-14 15:50:00,129.88,129.92,129.26,129.41,39868.0,129.88,129.92,129.26,129.41,39868.0
2018-11-14 15:55:00,129.4,129.6,129.13,129.43,72919.0,129.4,129.6,129.13,129.43,72919.0
2018-11-15 09:30:00,128.63,129.78,128.63,129.78,24718.0,128.63,129.78,128.63,129.78,24718.0
2018-11-15 09:35:00,129.76,130.41,129.35,129.56,18580.0,129.76,130.41,129.35,129.56,18580.0
2018-11-15 09:40:00,129.68,130.22,129.07,130.07,16893.0,129.68,130.22,129.07,130.07,16893.0
2018-11-15 09:45:00,129.94,130.08,129.16,129.67,26395.0,129.94,130.08,129.16,129.67,26395.0
2018-11-15 09:50:00,129.44,129.56,128.71,129.3,9100.0,129.44,129.56,128.71,129.3,9100.0
2018-11-15 09:55:00,129.4,129.65,128.94,129.03,8300.0,129.4,129.65,128.94,129.03,8300.0
2018-11-15 10:00:00,128.79,129.52,128.73,128.73,10731.0,128.79,129.52,128.73,128.73,10731.0
2018-11-15 10:05:00,128.81,128.96,128.18,128.29,16779.0,128.81,128.96,128.18,128.29,16779.0
2018-11-15 10:10:00,128.35,128.81,128.13,128.54,15324.0,128.35,128.81,128.13,128.54,15324.0
2018-11-15 10:15:00,128.67,129.18,128.64,128.92,22564.0,128.67,129.18,128.64,128.92,22564.0
2018-11-15 10:20:00,129.01,129.56,128.8,128.8,11915.0,129.01,129.56,128.8,128.8,11915.0
2018-11-15 10:25:00,128.81,129.32,128.6,129.04,26185.0,128.81,129.32,128.6,129.04,26185.0
2018-11-15 10:30:00,129.0,129.03,127.99,128.11,19025.0,129.0,129.03,127.99,128.11,19025.0
2018-11-15 10:35:00,128.03,128.8,127.94,128.78,12462.0,128.03,128.8,127.94,128.78,12462.0
2018-11-15 10:40:00,128.86,129.32,128.86,129.32,12196.0,128.86,129.32,128.86,129.32,12196.0
2018-11-15 10:45:00,129.14,129.91,129.14,129.74,6225.0,129.14,129.91,129.14,129.74,6225.0
2018-11-15 10:50:00,129.82,130.13,129.82,130.03,3393.0,129.82,130.13,129.82,130.03,3393.0
2018-11-15 10:55:00,130.2,130.35,129.6,129.62,13746.0,130.2,130.35,129.6,129.62,13746.0
2018-11-15 11:00:00,129.6,130.32,129.12,130.14,14266.0,129.6,130.32,129.12,130.14,14266.0
2018-11-15 11:05:00,130.15,130.32,129.95,130.03,6750.0,130.15,130.32,129.95,130.03,6750.0
2018-11-15 11:10:00,130.03,130.5,129.9,130.26,9895.0,130.03,130.5,129.9,130.26,9895.0
2018-11-15 11:15:00,130.31,130.52,130.22,130.35,4825.0,130.31,130.52,130.22,130.35,4825.0
2018-11-15 11:20:00,130.39,131.22,130.39,131.04,17233.0,130.39,131.22,130.39,131.04,17233.0
2018-11-15 11:25:00,131.05,131.18,130.95,131.16,21836.0,131.05,131.18,130.95,131.16,21836.0
2018-11-15 11:30:00,131.17,131.75,131.14,131.69,22596.0,131.17,131.75,131.14,131.69,22596.0
2018-11-15 11:35:00,131.72,132.12,131.54,131.84,22555.0,131.72,132.12,131.54,131.84,22555.0
2018-11-15 11:40:00,131.84,132.49,131.7,132.25,37529.0,131.84,132.49,131.7,132.25,37529.0
2018-11-15 11:45:00,132.21,132.23,131.88,131.91,21709.0,132.21,132.23,131.88,131.91,21709.0
2018-11-15 11:50:00,132.0,132.14,131.76,131.92,10105.0,132.0,132.14,131.76,131.92,10105.0
2018-11-15 11:55:00,131.87,132.01,131.7,131.93,10579.0,131.87,132.01,131.7,131.93,10579.0
2018-11-15 12:00:00,132.04,132.14,131.64,131.97,5176.0,132.04,132.14,131.64,131.97,5176.0
2018-11-15 12:05:00,132.04,132.28,131.62,131.62,7038.0,132.04,132.28,131.62,131.62,7038.0
2018-11-15 12:10:00,131.68,131.71,131.49,131.5,8700.0,131.68,131.71,131.49,131.5,8700.0
2018-11-15 12:15:00,131.4,131.76,131.25,131.67,4600.0,131.4,131.76,131.25,131.67,4600.0
2018-11-15 12:20:00,131.66,131.87,131.66,131.85,6553.0,131.66,131.87,131.66,131.85,6553.0
2018-11-15 12:25:00,131.8,132.39,131.58,132.28,10673.0,131.8,132.39,131.58,132.28,10673.0
2018-11-15 12:30:00,132.24,132.24,132.08,132.21,3764.0,132.24,132.24,132.08,132.21,3764.0
2018-11-15 12:35:00,132.33,132.53,132.07,132.53,14042.0,132.33,132.53,132.07,132.53,14042.0
2018-11-15 12:40:00,132.49,132.49,131.76,131.76,4490.0,132.49,132.49,131.76,131.76,4490.0
2018-11-15 12:45:00,131.78,131.88,131.38,131.69,17772.0,131.78,131.88,131.38,131.69,17772.0
2018-11-15 12:50:00,131.75,131.82,131.35,131.36,6900.0,131.75,131.82,131.35,131.36,6900.0
2018-11-15 12:55:00,131.31,131.36,131.0,131.22,11850.0,131.31,131.36,131.0,131.22,11850.0
2018-11-15 13:00:00,131.22,131.5,130.99,131.08,5993.0,131.22,131.5,130.99,131.08,5993.0
2018-11-15 13:05:00,131.15,131.23,130.89,130.9,9256.0,131.15,131.23,130.89,130.9,9256.0
2018-11-15 13:10:00,130.98,131.27,130.9,131.18,17092.0,130.98,131.27,130.9,131.18,17092.0
2018-11-15 13:15:00,131.22,131.99,131.1,131.88,9527.0,131.22,131.99,131.1,131.88,9527.0
2018-11-15 13:20:00,131.9,132.56,131.59,132.41,22310.0,131.9,132.56,131.59,132.41,22310.0
2018-11-15 13:25:00,132.35,132.92,132.13,132.44,14807.0,132.35,132.92,132.13,132.44,14807.0
2018-11-15 13:30:00,132.5,132.89,132.39,132.89,10226.0,132.5,132.89,132.39,132.89,10226.0
2018-11-15 13:35:00,132.86,132.99,132.6,132.65,13420.0,132.86,132.99,132.6,132.65,13420.0
2018-11-15 13:40:00,132.69,133.02,132.49,132.94,11337.0,132.69,133.02,132.49,132.94,11337.0
2018-11-15 13:45:00,133.07,133.23,132.4,132.5,29500.0,133.07,133.23,132.4,132.5,29500.0
2018-11-15 13:50:00,132.59,133.21,132.51,133.2,11117.0,132.59,133.21,132.51,133.2,11117.0
2018-11-15 13:55:00,133.25,133.62,133.22,133.41,11900.0,133.25,133.62,133.22,133.41,11900.0
2018-11-15 14:00:00,133.53,133.72,133.46,133.64,15336.0,133.53,133.72,133.46,133.64,15336.0
2018-11-15 14:05:00,133.59,133.75,133.52,133.62,9853.0,133.59,133.75,133.52,133.62,9853.0
2018-11-15 14:10:00,133.58,133.89,133.56,133.82,16256.0,133.58,133.89,133.56,133.82,16256.0
2018-11-15 14:15:00,133.84,133.94,133.51,133.76,29300.0,133.84,133.94,133.51,133.76,29300.0
2018-11-15 14:20:00,133.81,133.81,133.63,133.72,33607.0,133.81,133.81,133.63,133.72,33607.0
2018-11-15 14:25:00,133.74,134.32,133.36,134.24,18677.0,133.74,134.32,133.36,134.24,18677.0
2018-11-15 14:30:00,134.25,134.7,134.25,134.44,6319.0,134.25,134.7,134.25,134.44,6319.0
2018-11-15 14:35:00,134.46,134.56,133.87,134.06,11934.0,134.46,134.56,133.87,134.06,11934.0
2018-11-15 14:40:00,134.09,134.25,133.88,134.24,14533.0,134.09,134.25,133.88,134.24,14533.0
2018-11-15 14:45:00,134.33,134.55,134.33,134.4,9320.0,134.33,134.55,134.33,134.4,9320.0
2018-11-15 14:50:00,134.4,134.4,133.92,134.27,83174.0,134.4,134.4,133.92,134.27,83174.0
2018-11-15 14:55:00,134.23,134.37,134.1,134.32,10592.0,134.23,134.37,134.1,134.32,10592.0
2018-11-15 15:00:00,134.32,134.33,132.9,133.12,27012.0,134.32,134.33,132.9,133.12,27012.0
2018-11-15 15:05:00,133.25,134.02,133.25,133.87,27331.0,133.25,134.02,133.25,133.87,27331.0
2018-11-15 15:10:00,133.89,134.14,133.69,134.08,20972.0,133.89,134.14,133.69,134.08,20972.0
2018-11-15 15:15:00,134.07,134.12,133.42,133.42,20794.0,134.07,134.12,133.42,133.42,20794.0
2018-11-15 15:20:00,133.38,133.44,133.06,133.26,16749.0,133.38,133.44,133.06,133.26,16749.0
2018-11-15 15:25:00,133.3,133.67,133.3,133.32,11083.0,133.3,133.67,133.3,133.32,11083.0
2018-11-15 15:30:00,133.25,133.89,133.25,133.63,17242.0,133.25,133.89,133.25,133.63,17242.0
2018-11-15 15:35:00,133.69,134.02,133.67,133.91,26403.0,133.69,134.02,133.67,133.91,26403.0
2018-11-15 15:40:00,133.9,134.0,133.47,133.62,24530.0,133.9,134.0,133.47,133.62,24530.0
2018-11-15 15:45:00,133.69,133.85,133.61,133.73,21747.0,133.69,133.85,133.61,133.73,21747.0
2018-11-15 15:50:00,133.72,134.33,133.72,134.25,39728.0,133.72,134.33,133.72,134.25,39728.0
2018-11-15 15:55:00,134.26,134.3,133.83,134.3,63605.0,134.26,134.3,133.83,134.3,63605.0
2018-11-16 09:30:00,134.8,134.8,133.03,133.36,93786.0,134.8,134.8,133.03,133.36,93786.0
2018-11-16 09:35:00,133.65,134.2,133.18,133.71,28401.0,133.65,134.2,133.18,133.71,28401.0
2018-11-16 09:40:00,133.61,134.67,133.57,134.02,7990.0,133.61,134.67,133.57,134.02,7990.0
2018-11-16 09:45:00,134.36,134.96,134.36,134.96,8730.0,134.36,134.96,134.36,134.96,8730.0
2018-11-16 09:50:00,134.83,135.59,134.81,135.59,15959.0,134.83,135.59,134.81,135.59,15959.0
2018-11-16 09:55:00,135.35,135.96,135.06,135.96,10613.0,135.35,135.96,135.06,135.96,10613.0
2018-11-16 10:00:00,135.74,135.8,135.44,135.79,13452.0,135.74,135.8,135.44,135.79,13452.0
2018-11-16 10:05:00,135.64,135.79,134.34,134.34,54591.0,135.64,135.79,134.34,134.34,54591.0
2018-11-16 10:10:00,134.38,135.0,134.25,134.96,20005.0,134.38,135.0,134.25,134.96,20005.0
2018-11-16 10:15:00,135.01,135.57,134.86,134.87,10439.0,135.01,135.57,134.86,134.87,10439.0
2018-11-16 10:20:00,134.86,134.99,134.54,134.77,11300.0,134.86,134.99,134.54,134.77,11300.0
2018-11-16 10:25:00,134.78,135.14,134.67,134.88,11765.0,134.78,135.14,134.67,134.88,11765.0
2018-11-16 10:30:00,134.88,135.22,134.8,134.94,68529.0,134.88,135.22,134.8,134.94,68529.0
2018-11-16 10:35:00,134.94,135.06,134.68,134.69,10002.0,134.94,135.06,134.68,134.69,10002.0
2018-11-16 10:40:00,134.66,134.79,134.53,134.55,6211.0,134.66,134.79,134.53,134.55,6211.0
2018-11-16 10:45:00,134.67,134.7,134.22,134.53,9825.0,134.67,134.7,134.22,134.53,9825.0
2018-11-16 10:50:00,134.43,134.49,134.15,134.47,6569.0,134.43,134.49,134.15,134.47,6569.0
2018-11-16 10:55:00,134.49,134.49,134.18,134.19,17044.0,134.49,134.49,134.18,134.19,17044.0
2018-11-16 11:00:00,134.34,134.48,134.24,134.36,8302.0,134.34,134.48,134.24,134.36,8302.0
2018-11-16 11:05:00,134.36,134.61,134.34,134.34,6957.0,134.36,134.61,134.34,134.34,6957.0
2018-11-16 11:10:00,134.39,134.45,134.12,134.18,5947.0,134.39,134.45,134.12,134.18,5947.0
2018-11-16 11:15:00,134.27,134.45,134.21,134.24,3898.0,134.27,134.45,134.21,134.24,3898.0
2018-11-16 11:20:00,134.13,134.26,133.96,134.26,4750.0,134.13,134.26,133.96,134.26,4750.0
2018-11-16 11:25:00,134.26,134.47,134.2,134.23,13227.0,134.26,134.47,134.2,134.23,13227.0
2018-11-16 11:30:00,134.26,134.35,133.56,133.74,5417.0,134.26,134.35,133.56,133.74,5417.0
2018-11-16 11:35:00,133.84,133.99,133.84,133.89,3845.0,133.84,133.99,133.84,133.89,3845.0
2018-11-16 11:40:00,133.96,133.96,133.4,133.41,10476.0,133.96,133.96,133.4,133.41,10476.0
2018-11-16 11:45:00,133.52,133.64,133.24,133.26,7724.0,133.52,133.64,133.24,133.26,7724.0
2018-11-16 11:50:00,133.24,133.29,132.78,133.1,11219.0,133.24,133.29,132.78,133.1,11219.0
2018-11-16 11:55:00,133.11,133.55,133.01,133.27,3262.0,133.11,133.55,133.01,133.27,3262.0
2018-11-16 12:00:00,133.32,133.32,132.86,132.95,4400.0,133.32,133.32,132.86,132.95,4400.0
2018-11-16 12:05:00,133.15,133.46,133.15,133.46,5630.0,133.15,133.46,133.15,133.46,5630.0
2018-11-16 12:10:00,133.59,133.65,133.4,133.48,54095.0,133.59,133.65,133.4,133.48,54095.0
2018-11-16 12:15:00,133.52,133.52,133.01,133.13,6100.0,133.52,133.52,133.01,133.13,6100.0
2018-11-16 12:20:00,133.11,133.27,133.02,133.03,3791.0,133.11,133.27,133.02,133.03,3791.0
2018-11-16 12:25:00,133.1,133.12,132.71,132.71,6537.0,133.1,133.12,132.71,132.71,6537.0
2018-11-16 12:30:00,132.67,133.04,132.53,133.04,10927.0,132.67,133.04,132.53,133.04,10927.0
2018-11-16 12:35:00,133.34,134.23,133.34,134.02,30443.0,133.34,134.23,133.34,134.02,30443.0
2018-11-16 12:40:00,134.07,134.55,134.04,134.42,8168.0,134.07,134.55,134.04,134.42,8168.0
2018-11-16 12:45:00,134.41,134.98,134.37,134.55,10005.0,134.41,134.98,134.37,134.55,10005.0
2018-11-16 12:50:00,134.44,134.48,133.97,134.01,11436.0,134.44,134.48,133.97,134.01,11436.0
2018-11-16 12:55:00,133.89,133.99,133.68,133.71,24492.0,133.89,133.99,133.68,133.71,24492.0
2018-11-16 13:00:00,133.74,133.92,133.52,133.65,48538.0,133.74,133.92,133.52,133.65,48538.0
2018-11-16 13:05:00,133.53,133.69,133.26,133.37,10582.0,133.53,133.69,133.26,133.37,10582.0
2018-11-16 13:10:00,133.4,133.49,133.32,133.4,3616.0,133.4,133.49,133.32,133.4,3616.0
2018-11-16 13:15:00,133.42,133.73,133.34,133.57,8658.0,133.42,133.73,133.34,133.57,8658.0
2018-11-16 13:20:00,133.56,133.57,133.19,133.41,8883.0,133.56,133.57,133.19,133.41,8883.0
2018-11-16 13:25:00,133.48,133.5,133.19,133.26,4992.0,133.48,133.5,133.19,133.26,4992.0
2018-11-16 13:30:00,133.23,133.32,133.15,133.29,4627.0,133.23,133.32,133.15,133.29,4627.0
2018-11-16 13:35:00,133.27,133.27,133.01,133.24,14443.0,133.27,133.27,133.01,133.24,14443.0
2018-11-16 13:40:00,133.25,133.35,132.84,132.9,15454.0,133.25,133.35,132.84,132.9,15454.0
2018-11-16 13:45:00,132.96,133.1,132.86,133.1,6406.0,132.96,133.1,132.86,133.1,6406.0
2018-11-16 13:50:00,133.16,133.24,132.94,132.99,6417.0,133.16,133.24,132.94,132.99,6417.0
2018-11-16 13:55:00,133.03,133.37,133.03,133.28,8027.0,133.03,133.37,133.03,133.28,8027.0
2018-11-16 14:00:00,133.28,133.64,133.28,133.51,5754.0,133.28,133.64,133.28,133.51,5754.0
2018-11-16 14:05:00,133.55,133.79,133.17,133.18,12244.0,133.55,133.79,133.17,133.18,12244.0
2018-11-16 14:10:00,133.18,133.55,133.13,133.19,9139.0,133.18,133.55,133.13,133.19,9139.0
2018-11-16 14:15:00,133.22,133.55,133.15,133.45,5305.0,133.22,133.55,133.15,133.45,5305.0
2018-11-16 14:20:00,133.45,133.45,132.88,132.89,49860.0,133.45,133.45,132.88,132.89,49860.0
2018-11-16 14:25:00,132.84,133.31,132.74,133.26,23512.0,132.84,133.31,132.74,133.26,23512.0
2018-11-16 14:30:00,133.27,133.79,133.27,133.68,16604.0,133.27,133.79,133.27,133.68,16604.0
2018-11-16 14:35:00,133.64,134.08,133.64,134.06,10142.0,133.64,134.08,133.64,134.06,10142.0
2018-11-16 14:40:00,133.99,134.02,133.83,133.97,10223.0,133.99,134.02,133.83,133.97,10223.0
2018-11-16 14:45:00,134.01,134.42,134.01,134.41,21103.0,134.01,134.42,134.01,134.41,21103.0
2018-11-16 14:50:00,134.43,134.6,134.27,134.6,16410.0,134.43,134.6,134.27,134.6,16410.0
2018-11-16 14:55:00,134.62,134.7,134.47,134.63,11409.0,134.62,134.7,134.47,134.63,11409.0
2018-11-16 15:00:00,134.64,134.73,134.39,134.45,14116.0,134.64,134.73,134.39,134.45,14116.0
2018-11-16 15:05:00,134.44,134.76,134.4,134.62,29526.0,134.44,134.76,134.4,134.62,29526.0
2018-11-16 15:10:00,134.65,134.85,134.55,134.79,10135.0,134.65,134.85,134.55,134.79,10135.0
2018-11-16 15:15:00,134.8,134.93,134.74,134.9,16062.0,134.8,134.93,134.74,134.9,16062.0
2018-11-16 15:20:00,134.87,134.93,134.81,134.89,15511.0,134.87,134.93,134.81,134.89,15511.0
2018-11-16 15:25:00,134.88,135.03,134.74,134.74,65530.0,134.88,135.03,134.74,134.74,65530.0
2018-11-16 15:30:00,134.7,134.73,134.47,134.5,16483.0,134.7,134.73,134.47,134.5,16483.0
2018-11-16 15:35:00,134.5,134.81,134.48,134.71,17338.0,134.5,134.81,134.48,134.71,17338.0
2018-11-16 15:40:00,134.76,134.84,134.54,134.62,15231.0,134.76,134.84,134.54,134.62,15231.0
2018-11-16 15:45:00,134.62,134.76,134.34,134.37,23832.0,134.62,134.76,134.34,134.37,23832.0
2018-11-16 15:50:00,134.37,134.47,134.17,134.35,26789.0,134.37,134.47,134.17,134.35,26789.0
2018-11-16 15:55:00,134.32,134.33,133.89,134.04,102806.0,134.32,134.33,133.89,134.04,102806.0
2018-11-19 09:30:00,134.21,134.96,133.17,133.44,31196.0,134.21,134.96,133.17,133.44,31196.0
2018-11-19 09:35:00,133.42,133.64,132.74,133.54,41125.0,133.42,133.64,132.74,133.54,41125.0
2018-11-19 09:40:00,133.56,133.6,132.57,132.77,31373.0,133.56,133.6,132.57,132.77,31373.0
2018-11-19 09:45:00,132.78,132.9,132.0,132.0,18255.0,132.78,132.9,132.0,132.0,18255.0
2018-11-19 09:50:00,132.0,132.17,131.25,131.28,38804.0,132.0,132.17,131.25,131.28,38804.0
2018-11-19 09:55:00,131.4,131.4,130.04,130.74,50868.0,131.4,131.4,130.04,130.74,50868.0
2018-11-19 10:00:00,130.53,130.7,130.11,130.16,15289.0,130.53,130.7,130.11,130.16,15289.0
2018-11-19 10:05:00,130.11,130.17,128.68,128.68,54262.0,130.11,130.17,128.68,128.68,54262.0
2018-11-19 10:10:00,128.68,129.57,128.47,129.25,32961.0,128.68,129.57,128.47,129.25,32961.0
2018-11-19 10:15:00,129.37,129.52,128.84,128.86,23602.0,129.37,129.52,128.84,128.86,23602.0
2018-11-19 10:20:00,128.88,129.09,128.67,128.68,41197.0,128.88,129.09,128.67,128.68,41197.0
2018-11-19 10:25:00,128.66,129.06,128.35,128.5,24541.0,128.66,129.06,128.35,128.5,24541.0
2018-11-19 10:30:00,128.59,128.74,127.91,128.01,21182.0,128.59,128.74,127.91,128.01,21182.0
2018-11-19 10:35:00,128.02,128.28,127.7,128.06,43407.0,128.02,128.28,127.7,128.06,43407.0
2018-11-19 10:40:00,128.13,128.13,126.8,127.12,66353.0,128.13,128.13,126.8,127.12,66353.0
2018-11-19 10:45:00,127.12,127.79,127.04,127.5,25519.0,127.12,127.79,127.04,127.5,25519.0
2018-11-19 10:50:00,127.57,128.66,127.48,128.62,51996.0,127.57,128.66,127.48,128.62,51996.0
2018-11-19 10:55:00,128.61,129.12,128.33,128.33,31650.0,128.61,129.12,128.33,128.33,31650.0
2018-11-19 11:00:00,128.39,129.27,128.19,128.19,26716.0,128.39,129.27,128.19,128.19,26716.0
2018-11-19 11:05:00,128.31,129.11,128.12,128.93,26183.0,128.31,129.11,128.12,128.93,26183.0
2018-11-19 11:10:00,128.9,128.94,128.25,128.28,29754.0,128.9,128.94,128.25,128.28,29754.0
2018-11-19 11:15:00,128.17,128.21,127.7,127.87,7509.0,128.17,128.21,127.7,127.87,7509.0
2018-11-19 11:20:00,127.85,128.6,127.79,128.01,20399.0,127.85,128.6,127.79,128.01,20399.0
2018-11-19 11:25:00,127.84,128.03,127.28,127.89,29308.0,127.84,128.03,127.28,127.89,29308.0
2018-11-19 11:30:00,127.87,127.94,127.61,127.69,21578.0,127.87,127.94,127.61,127.69,21578.0
2018-11-19 11:35:00,127.64,127.93,127.43,127.56,36277.0,127.64,127.93,127.43,127.56,36277.0
2018-11-19 11:40:00,127.51,127.68,127.09,127.32,15928.0,127.51,127.68,127.09,127.32,15928.0
2018-11-19 11:45:00,127.31,127.69,127.15,127.41,17004.0,127.31,127.69,127.15,127.41,17004.0
2018-11-19 11:50:00,127.47,127.47,126.49,126.6,10297.0,127.47,127.47,126.49,126.6,10297.0
2018-11-19 11:55:00,126.6,127.1,126.6,126.68,12303.0,126.6,127.1,126.6,126.68,12303.0
2018-11-19 12:00:00,126.66,127.05,126.45,126.56,27649.0,126.66,127.05,126.45,126.56,27649.0
2018-11-19 12:05:00,126.44,126.44,125.8,126.1,27696.0,126.44,126.44,125.8,126.1,27696.0
2018-11-19 12:10:00,126.24,127.28,126.2,126.66,75114.0,126.24,127.28,126.2,126.66,75114.0
2018-11-19 12:15:00,126.66,127.6,126.57,127.6,35901.0,126.66,127.6,126.57,127.6,35901.0
2018-11-19 12:20:00,127.56,127.68,126.92,126.99,30458.0,127.56,127.68,126.92,126.99,30458.0
2018-11-19 12:25:00,126.92,127.05,126.6,126.89,19631.0,126.92,127.05,126.6,126.89,19631.0
2018-11-19 12:30:00,126.82,126.82,126.19,126.28,12405.0,126.82,126.82,126.19,126.28,12405.0
2018-11-19 12:35:00,126.23,127.03,126.23,126.77,18111.0,126.23,127.03,126.23,126.77,18111.0
2018-11-19 12:40:00,126.8,127.37,126.77,127.22,51630.0,126.8,127.37,126.77,127.22,51630.0
2018-11-19 12:45:00,127.22,127.22,126.56,126.65,21979.0,127.22,127.22,126.56,126.65,21979.0
2018-11-19 12:50:00,126.64,126.66,126.15,126.36,12618.0,126.64,126.66,126.15,126.36,12618.0
2018-11-19 12:55:00,126.29,126.59,126.07,126.37,12607.0,126.29,126.59,126.07,126.37,12607.0
2018-11-19 13:00:00,126.27,126.29,125.89,126.03,13142.0,126.27,126.29,125.89,126.03,13142.0
2018-11-19 13:05:00,126.08,126.33,125.46,125.47,21496.0,126.08,126.33,125.46,125.47,21496.0
2018-11-19 13:10:00,125.5,125.78,125.44,125.66,12336.0,125.5,125.78,125.44,125.66,12336.0
2018-11-19 13:15:00,125.67,125.9,125.31,125.71,14350.0,125.67,125.9,125.31,125.71,14350.0
2018-11-19 13:20:00,125.72,125.87,125.38,125.6,7702.0,125.72,125.87,125.38,125.6,7702.0
2018-11-19 13:25:00,125.53,125.7,125.37,125.55,7176.0,125.53,125.7,125.37,125.55,7176.0
2018-11-19 13:30:00,125.44,125.6,125.11,125.35,8895.0,125.44,125.6,125.11,125.35,8895.0
2018-11-19 13:35:00,125.26,126.33,125.26,126.19,7323.0,125.26,126.33,125.26,126.19,7323.0
2018-11-19 13:40:00,126.24,126.32,125.85,126.32,7425.0,126.24,126.32,125.85,126.32,7425.0
2018-11-19 13:45:00,126.33,126.36,126.01,126.25,7128.0,126.33,126.36,126.01,126.25,7128.0
2018-11-19 13:50:00,126.27,126.27,125.93,126.06,8600.0,126.27,126.27,125.93,126.06,8600.0
2018-11-19 13:55:00,126.02,126.27,125.72,125.73,18713.0,126.02,126.27,125.72,125.73,18713.0
2018-11-19 14:00:00,125.81,125.81,125.11,125.11,17022.0,125.81,125.81,125.11,125.11,17022.0
2018-11-19 14:05:00,125.22,125.74,125.05,125.67,18528.0,125.22,125.74,125.05,125.67,18528.0
2018-11-19 14:10:00,125.68,125.81,125.48,125.69,9400.0,125.68,125.81,125.48,125.69,9400.0
2018-11-19 14:15:00,125.64,126.12,125.48,125.84,14899.0,125.64,126.12,125.48,125.84,14899.0
2018-11-19 14:20:00,125.88,126.16,125.59,125.92,14010.0,125.88,126.16,125.59,125.92,14010.0
2018-11-19 14:25:00,125.94,126.18,125.84,126.04,8800.0,125.94,126.18,125.84,126.04,8800.0
2018-11-19 14:30:00,126.08,126.17,125.69,125.92,14256.0,126.08,126.17,125.69,125.92,14256.0
2018-11-19 14:35:00,125.86,126.12,125.54,126.12,15851.0,125.86,126.12,125.54,126.12,15851.0
2018-11-19 14:40:00,126.14,126.78,126.04,126.28,41055.0,126.14,126.78,126.04,126.28,41055.0
2018-11-19 14:45:00,126.18,126.55,125.93,126.25,12965.0,126.18,126.55,125.93,126.25,12965.0
2018-11-19 14:50:00,126.17,126.2,125.97,126.19,12161.0,126.17,126.2,125.97,126.19,12161.0
2018-11-19 14:55:00,126.17,126.23,125.99,126.14,11700.0,126.17,126.23,125.99,126.14,11700.0
2018-11-19 15:00:00,126.12,126.49,125.86,126.35,25960.0,126.12,126.49,125.86,126.35,25960.0
2018-11-19 15:05:00,126.33,126.58,126.22,126.38,12845.0,126.33,126.58,126.22,126.38,12845.0
2018-11-19 15:10:00,126.36,126.93,126.22,126.85,20045.0,126.36,126.93,126.22,126.85,20045.0
2018-11-19 15:15:00,126.81,126.98,126.71,126.75,58977.0,126.81,126.98,126.71,126.75,58977.0
2018-11-19 15:20:00,126.77,126.85,126.48,126.48,26189.0,126.77,126.85,126.48,126.48,26189.0
2018-11-19 15:25:00,126.44,126.46,125.94,126.24,15294.0,126.44,126.46,125.94,126.24,15294.0
2018-11-19 15:30:00,126.28,126.43,125.99,126.21,52097.0,126.28,126.43,125.99,126.21,52097.0
2018-11-19 15:35:00,126.14,126.21,125.85,125.87,56542.0,126.14,126.21,125.85,125.87,56542.0
2018-11-19 15:40:00,125.85,125.86,125.46,125.73,35308.0,125.85,125.86,125.46,125.73,35308.0
2018-11-19 15:45:00,125.77,125.92,125.55,125.8,47574.0,125.77,125.92,125.55,125.8,47574.0
2018-11-19 15:50:00,125.79,125.8,125.46,125.59,53497.0,125.79,125.8,125.46,125.59,53497.0
2018-11-19 15:55:00,125.59,125.87,125.55,125.74,125306.0,125.59,125.87,125.55,125.74,125306.0
2018-11-20 09:30:00,123.17,123.17,120.62,122.15,72703.0,123.17,123.17,120.62,122.15,72703.0
2018-11-20 09:35:00,122.11,123.22,120.95,123.14,45771.0,122.11,123.22,120.95,123.14,45771.0
2018-11-20 09:40:00,123.1,124.07,122.78,123.58,21504.0,123.1,124.07,122.78,123.58,21504.0
2018-11-20 09:45:00,123.69,123.69,122.23,122.48,36695.0,123.69,123.69,122.23,122.48,36695.0
2018-11-20 09:50:00,122.46,122.47,120.81,121.36,24813.0,122.46,122.47,120.81,121.36,24813.0
2018-11-20 09:55:00,121.24,121.72,120.69,121.72,41321.0,121.24,121.72,120.69,121.72,41321.0
2018-11-20 10:00:00,121.58,122.53,121.47,122.36,84750.0,121.58,122.53,121.47,122.36,84750.0
2018-11-20 10:05:00,122.36,122.54,121.28,121.28,84601.0,122.36,122.54,121.28,121.28,84601.0
2018-11-20 10:10:00,121.24,121.28,120.35,120.58,44430.0,121.24,121.28,120.35,120.58,44430.0
2018-11-20 10:15:00,120.58,122.16,120.48,122.16,33469.0,120.58,122.16,120.48,122.16,33469.0
2018-11-20 10:20:00,122.18,123.24,122.14,122.84,32372.0,122.18,123.24,122.14,122.84,32372.0
2018-11-20 10:25:00,122.8,123.77,122.78,123.1,55818.0,122.8,123.77,122.78,123.1,55818.0
2018-11-20 10:30:00,123.06,124.01,122.69,123.59,27099.0,123.06,124.01,122.69,123.59,27099.0
2018-11-20 10:35:00,123.59,124.57,123.41,124.38,31399.0,123.59,124.57,123.41,124.38,31399.0
2018-11-20 10:40:00,124.37,124.77,124.23,124.6,46441.0,124.37,124.77,124.23,124.6,46441.0
2018-11-20 10:45:00,124.53,124.99,124.28,124.8,41324.0,124.53,124.99,124.28,124.8,41324.0
2018-11-20 10:50:00,124.69,125.51,124.2,125.39,27361.0,124.69,125.51,124.2,125.39,27361.0
2018-11-20 10:55:00,125.38,125.85,125.25,125.75,57729.0,125.38,125.85,125.25,125.75,57729.0
2018-11-20 11:00:00,125.71,125.9,125.2,125.23,35043.0,125.71,125.9,125.2,125.23,35043.0
2018-11-20 11:05:00,125.23,125.75,124.91,125.49,57997.0,125.23,125.75,124.91,125.49,57997.0
2018-11-20 11:10:00,125.65,125.65,124.71,124.71,30799.0,125.65,125.65,124.71,124.71,30799.0
2018-11-20 11:15:00,124.6,124.67,123.92,124.0,13624.0,124.6,124.67,123.92,124.0,13624.0
2018-11-20 11:20:00,124.15,124.6,123.94,124.05,16547.0,124.15,124.6,123.94,124.05,16547.0
2018-11-20 11:25:00,123.97,124.39,123.37,123.54,26108.0,123.97,124.39,123.37,123.54,26108.0
2018-11-20 11:30:00,123.61,124.18,123.57,123.69,16689.0,123.61,124.18,123.57,123.69,16689.0
2018-11-20 11:35:00,123.76,125.11,123.59,124.77,23537.0,123.76,125.11,123.59,124.77,23537.0
2018-11-20 11:40:00,124.82,125.2,124.65,125.1,12900.0,124.82,125.2,124.65,125.1,12900.0
2018-11-20 11:45:00,125.21,125.32,124.42,124.42,11929.0,125.21,125.32,124.42,124.42,11929.0
2018-11-20 11:50:00,124.42,124.51,124.03,124.26,8418.0,124.42,124.51,124.03,124.26,8418.0
2018-11-20 11:55:00,124.17,124.75,124.04,124.32,18312.0,124.17,124.75,124.04,124.32,18312.0
2018-11-20 12:00:00,124.43,124.89,124.1,124.87,13336.0,124.43,124.89,124.1,124.87,13336.0
2018-11-20 12:05:00,124.89,124.89,124.0,124.09,26249.0,124.89,124.89,124.0,124.09,26249.0
2018-11-20 12:10:00,123.99,124.35,123.8,124.1,17790.0,123.99,124.35,123.8,124.1,17790.0
2018-11-20 12:15:00,124.05,124.09,123.53,123.7,8824.0,124.05,124.09,123.53,123.7,8824.0
2018-11-20 12:20:00,123.49,123.9,123.44,123.83,11534.0,123.49,123.9,123.44,123.83,11534.0
2018-11-20 12:25:00,123.72,124.68,123.71,124.34,13297.0,123.72,124.68,123.71,124.34,13297.0
2018-11-20 12:30:00,124.34,124.71,124.34,124.42,11618.0,124.34,124.71,124.34,124.42,11618.0
2018-11-20 12:35:00,124.46,124.47,124.03,124.08,9986.0,124.46,124.47,124.03,124.08,9986.0
2018-11-20 12:40:00,124.05,124.1,123.55,123.55,14194.0,124.05,124.1,123.55,123.55,14194.0
2018-11-20 12:45:00,123.48,123.56,123.21,123.31,13118.0,123.48,123.56,123.21,123.31,13118.0
2018-11-20 12:50:00,123.32,123.76,123.13,123.7,16819.0,123.32,123.76,123.13,123.7,16819.0
2018-11-20 12:55:00,123.66,123.66,123.29,123.39,10665.0,123.66,123.66,123.29,123.39,10665.0
2018-11-20 13:00:00,123.32,123.77,123.17,123.7,10870.0,123.32,123.77,123.17,123.7,10870.0
2018-11-20 13:05:00,123.67,124.0,123.6,123.81,14426.0,123.67,124.0,123.6,123.81,14426.0
2018-11-20 13:10:00,123.87,123.94,123.35,123.55,16056.0,123.87,123.94,123.35,123.55,16056.0
2018-11-20 13:15:00,123.55,123.68,122.74,122.75,12140.0,123.55,123.68,122.74,122.75,12140.0
2018-11-20 13:20:00,122.8,122.82,122.34,122.37,22695.0,122.8,122.82,122.34,122.37,22695.0
2018-11-20 13:25:00,122.33,122.73,122.32,122.53,20765.0,122.33,122.73,122.32,122.53,20765.0
2018-11-20 13:30:00,122.54,122.64,122.29,122.61,13926.0,122.54,122.64,122.29,122.61,13926.0
2018-11-20 13:35:00,122.56,122.56,122.14,122.3,14201.0,122.56,122.56,122.14,122.3,14201.0
2018-11-20 13:40:00,122.24,123.08,122.21,122.63,15800.0,122.24,123.08,122.21,122.63,15800.0
2018-11-20 13:45:00,122.69,122.82,122.38,122.56,11585.0,122.69,122.82,122.38,122.56,11585.0
2018-11-20 13:50:00,122.51,122.7,122.39,122.45,14574.0,122.51,122.7,122.39,122.45,14574.0
2018-11-20 13:55:00,122.38,122.55,122.18,122.18,13642.0,122.38,122.55,122.18,122.18,13642.0
2018-11-20 14:00:00,122.12,122.18,121.7,121.9,68956.0,122.12,122.18,121.7,121.9,68956.0
2018-11-20 14:05:00,121.88,121.98,121.62,121.72,25238.0,121.88,121.98,121.62,121.72,25238.0
2018-11-20 14:10:00,121.7,122.57,121.7,122.41,22218.0,121.7,122.57,121.7,122.41,22218.0
2018-11-20 14:15:00,122.48,122.8,122.44,122.64,15052.0,122.48,122.8,122.44,122.64,15052.0
2018-11-20 14:20:00,122.57,122.62,121.95,122.04,14037.0,122.57,122.62,121.95,122.04,14037.0
2018-11-20 14:25:00,122.04,122.22,121.76,122.0,14250.0,122.04,122.22,121.76,122.0,14250.0
2018-11-20 14:30:00,122.01,122.53,121.91,122.52,15995.0,122.01,122.53,121.91,122.52,15995.0
2018-11-20 14:35:00,122.63,122.72,122.36,122.39,9140.0,122.63,122.72,122.36,122.39,9140.0
2018-11-20 14:40:00,122.39,122.49,121.61,121.63,15696.0,122.39,122.49,121.61,121.63,15696.0
2018-11-20 14:45:00,121.64,121.87,121.02,121.03,37421.0,121.64,121.87,121.02,121.03,37421.0
2018-11-20 14:50:00,121.03,121.48,120.89,121.07,49040.0,121.03,121.48,120.89,121.07,49040.0
2018-11-20 14:55:00,121.08,121.08,120.49,120.79,59962.0,121.08,121.08,120.49,120.79,59962.0
2018-11-20 15:00:00,120.82,121.29,120.73,120.87,31253.0,120.82,121.29,120.73,120.87,31253.0
2018-11-20 15:05:00,120.97,120.97,120.1,120.46,52524.0,120.97,120.97,120.1,120.46,52524.0
2018-11-20 15:10:00,120.41,121.21,120.32,120.98,59651.0,120.41,121.21,120.32,120.98,59651.0
2018-11-20 15:15:00,120.99,121.5,120.76,121.43,27781.0,120.99,121.5,120.76,121.43,27781.0
2018-11-20 15:20:00,121.43,121.68,121.17,121.2,28217.0,121.43,121.68,121.17,121.2,28217.0
2018-11-20 15:25:00,121.15,121.7,120.91,121.52,36189.0,121.15,121.7,120.91,121.52,36189.0
2018-11-20 15:30:00,121.53,121.69,120.86,120.96,64509.0,121.53,121.69,120.86,120.96,64509.0
2018-11-20 15:35:00,120.91,122.25,120.82,122.12,74226.0,120.91,122.25,120.82,122.12,74226.0
2018-11-20 15:40:00,122.08,122.08,121.6,121.86,36458.0,122.08,122.08,121.6,121.86,36458.0
2018-11-20 15:45:00,121.85,122.11,121.7,122.05,80349.0,121.85,122.11,121.7,122.05,80349.0
2018-11-20 15:50:00,122.03,122.23,121.48,121.91,114080.0,122.03,122.23,121.48,121.91,114080.0
2018-11-20 15:55:00,121.88,123.33,121.6,122.98,231815.0,121.88,123.33,121.6,122.98,231815.0
2018-11-21 09:30:00,135.95,139.4,134.6,137.79,393107.0,135.95,139.4,134.6,137.79,393107.0
2018-11-21 09:35:00,137.77,138.85,134.25,135.98,265526.0,137.77,138.85,134.25,135.98,265526.0
2018-11-21 09:40:00,135.73,136.59,133.91,134.68,193067.0,135.73,136.59,133.91,134.68,193067.0
2018-11-21 09:45:00,134.91,135.64,133.8,134.4,205199.0,134.91,135.64,133.8,134.4,205199.0
2018-11-21 09:50:00,134.4,134.65,133.03,134.65,133495.0,134.4,134.65,133.03,134.65,133495.0
2018-11-21 09:55:00,134.61,137.25,134.28,136.84,209836.0,134.61,137.25,134.28,136.84,209836.0
2018-11-21 10:00:00,136.69,136.86,134.64,134.65,79260.0,136.69,136.86,134.64,134.65,79260.0
2018-11-21 10:05:00,134.56,135.94,132.33,132.49,122337.0,134.56,135.94,132.33,132.49,122337.0
2018-11-21 10:10:00,132.47,133.84,132.23,133.29,71378.0,132.47,133.84,132.23,133.29,71378.0
2018-11-21 10:15:00,133.44,134.5,133.12,133.85,111110.0,133.44,134.5,133.12,133.85,111110.0
2018-11-21 10:20:00,133.69,134.27,133.21,133.58,49119.0,133.69,134.27,133.21,133.58,49119.0
2018-11-21 10:25:00,133.58,134.09,132.5,132.5,51777.0,133.58,134.09,132.5,132.5,51777.0
2018-11-21 10:30:00,132.55,133.99,132.3,133.39,96417.0,132.55,133.99,132.3,133.39,96417.0
2018-11-21 10:35:00,133.43,133.9,132.9,133.43,43767.0,133.43,133.9,132.9,133.43,43767.0
2018-11-21 10:40:00,133.5,134.61,132.79,132.79,56562.0,133.5,134.61,132.79,132.79,56562.0
2018-11-21 10:45:00,132.95,134.93,132.95,134.7,57122.0,132.95,134.93,132.95,134.7,57122.0
2018-11-21 10:50:00,134.84,135.02,134.16,134.64,74897.0,134.84,135.02,134.16,134.64,74897.0
2018-11-21 10:55:00,134.54,134.89,134.23,134.45,47330.0,134.54,134.89,134.23,134.45,47330.0
2018-11-21 11:00:00,134.34,134.35,133.68,133.87,47799.0,134.34,134.35,133.68,133.87,47799.0
2018-11-21 11:05:00,133.79,134.24,133.44,134.02,38593.0,133.79,134.24,133.44,134.02,38593.0
2018-11-21 11:10:00,134.15,134.79,134.15,134.56,26853.0,134.15,134.79,134.15,134.56,26853.0
2018-11-21 11:15:00,134.54,134.58,133.79,134.03,72155.0,134.54,134.58,133.79,134.03,72155.0
2018-11-21 11:20:00,134.15,134.3,133.8,133.86,46813.0,134.15,134.3,133.8,133.86,46813.0
2018-11-21 11:25:00,133.96,134.14,133.54,134.07,36833.0,133.96,134.14,133.54,134.07,36833.0
2018-11-21 11:30:00,134.1,134.12,133.64,133.68,24104.0,134.1,134.12,133.64,133.68,24104.0
2018-11-21 11:35:00,133.75,134.25,133.52,133.89,27338.0,133.75,134.25,133.52,133.89,27338.0
2018-11-21 11:40:00,133.89,134.18,133.55,133.97,16855.0,133.89,134.18,133.55,133.97,16855.0
2018-11-21 11:45:00,133.91,134.4,133.73,133.96,26991.0,133.91,134.4,133.73,133.96,26991.0
2018-11-21 11:50:00,133.95,134.18,133.81,133.92,11149.0,133.95,134.18,133.81,133.92,11149.0
2018-11-21 11:55:00,133.9,133.98,133.3,133.73,26410.0,133.9,133.98,133.3,133.73,26410.0
2018-11-21 12:00:00,133.83,134.06,133.45,133.65,13600.0,133.83,134.06,133.45,133.65,13600.0
2018-11-21 12:05:00,133.69,134.03,133.61,133.81,19460.0,133.69,134.03,133.61,133.81,19460.0
2018-11-21 12:10:00,133.8,134.1,133.75,133.88,14924.0,133.8,134.1,133.75,133.88,14924.0
2018-11-21 12:15:00,133.81,134.12,133.71,134.03,12110.0,133.81,134.12,133.71,134.03,12110.0
2018-11-21 12:20:00,134.03,134.08,133.7,133.78,12034.0,134.03,134.08,133.7,133.78,12034.0
2018-11-21 12:25:00,133.78,134.08,133.77,134.01,14396.0,133.78,134.08,133.77,134.01,14396.0
2018-11-21 12:30:00,134.01,134.07,133.81,134.0,15227.0,134.01,134.07,133.81,134.0,15227.0
2018-11-21 12:35:00,134.02,134.06,133.83,134.03,12917.0,134.02,134.06,133.83,134.03,12917.0
2018-11-21 12:40:00,134.03,134.36,133.91,133.91,27298.0,134.03,134.36,133.91,133.91,27298.0
2018-11-21 12:45:00,133.9,134.05,133.67,134.0,34593.0,133.9,134.05,133.67,134.0,34593.0
2018-11-21 12:50:00,133.96,134.13,133.82,134.03,17121.0,133.96,134.13,133.82,134.03,17121.0
2018-11-21 12:55:00,134.01,134.07,133.85,134.0,15987.0,134.01,134.07,133.85,134.0,15987.0
2018-11-21 13:00:00,134.04,134.27,133.9,134.27,40481.0,134.04,134.27,133.9,134.27,40481.0
2018-11-21 13:05:00,134.24,135.04,134.24,134.25,60710.0,134.24,135.04,134.24,134.25,60710.0
2018-11-21 13:10:00,134.24,134.82,134.24,134.75,48379.0,134.24,134.82,134.24,134.75,48379.0
2018-11-21 13:15:00,134.77,134.77,133.99,134.45,54787.0,134.77,134.77,133.99,134.45,54787.0
2018-11-21 13:20:00,134.5,134.51,133.81,134.3,16713.0,134.5,134.51,133.81,134.3,16713.0
2018-11-21 13:25:00,134.3,134.84,134.1,134.76,15359.0,134.3,134.84,134.1,134.76,15359.0
2018-11-21 13:30:00,134.75,135.04,134.64,135.0,52938.0,134.75,135.04,134.64,135.0,52938.0
2018-11-21 13:35:00,134.9,135.03,134.32,134.51,56811.0,134.9,135.03,134.32,134.51,56811.0
2018-11-21 13:40:00,134.47,135.05,134.41,134.67,11832.0,134.47,135.05,134.41,134.67,11832.0
2018-11-21 13:45:00,134.68,134.79,134.55,134.76,10238.0,134.68,134.79,134.55,134.76,10238.0
2018-11-21 13:50:00,134.66,135.14,134.32,135.04,56409.0,134.66,135.14,134.32,135.04,56409.0
2018-11-21 13:55:00,134.98,135.49,134.78,135.31,72036.0,134.98,135.49,134.78,135.31,72036.0
2018-11-21 14:00:00,135.24,135.28,134.9,135.25,22234.0,135.24,135.28,134.9,135.25,22234.0
2018-11-21 14:05:00,135.27,135.5,135.0,135.01,91764.0,135.27,135.5,135.0,135.01,91764.0
2018-11-21 14:10:00,135.04,135.3,134.91,134.91,22229.0,135.04,135.3,134.91,134.91,22229.0
2018-11-21 14:15:00,134.91,135.07,134.73,134.88,26499.0,134.91,135.07,134.73,134.88,26499.0
2018-11-21 14:20:00,134.69,135.06,134.58,134.89,48261.0,134.69,135.06,134.58,134.89,48261.0
2018-11-21 14:25:00,134.9,135.26,134.8,135.2,22381.0,134.9,135.26,134.8,135.2,22381.0
2018-11-21 14:30:00,135.15,135.53,135.01,135.22,37746.0,135.15,135.53,135.01,135.22,37746.0
2018-11-21 14:35:00,135.18,135.26,134.74,135.08,32883.0,135.18,135.26,134.74,135.08,32883.0
2018-11-21 14:40:00,135.11,135.27,134.92,135.1,39961.0,135.11,135.27,134.92,135.1,39961.0
2018-11-21 14:45:00,135.12,135.17,134.88,135.09,19629.0,135.12,135.17,134.88,135.09,19629.0
2018-11-21 14:50:00,135.09,135.54,135.08,135.46,42404.0,135.09,135.54,135.08,135.46,42404.0
2018-11-21 14:55:00,135.42,135.5,134.89,135.39,48197.0,135.42,135.5,134.89,135.39,48197.0
2018-11-21 15:00:00,135.45,135.54,134.83,135.23,61906.0,135.45,135.54,134.83,135.23,61906.0
2018-11-21 15:05:00,135.23,135.8,135.18,135.72,52703.0,135.23,135.8,135.18,135.72,52703.0
2018-11-21 15:10:00,135.69,135.82,135.44,135.69,46929.0,135.69,135.82,135.44,135.69,46929.0
2018-11-21 15:15:00,135.71,135.92,135.36,135.64,55185.0,135.71,135.92,135.36,135.64,55185.0
2018-11-21 15:20:00,135.69,135.87,135.3,135.6,49985.0,135.69,135.87,135.3,135.6,49985.0
2018-11-21 15:25:00,135.59,135.63,135.17,135.36,70394.0,135.59,135.63,135.17,135.36,70394.0
2018-11-21 15:30:00,135.34,135.43,134.94,135.32,96137.0,135.34,135.43,134.94,135.32,96137.0
2018-11-21 15:35:00,135.29,135.36,134.98,135.19,48786.0,135.29,135.36,134.98,135.19,48786.0
2018-11-21 15:40:00,135.19,135.19,134.8,134.91,91112.0,135.19,135.19,134.8,134.91,91112.0
2018-11-21 15:45:00,134.89,135.37,134.88,135.27,133156.0,134.89,135.37,134.88,135.27,133156.0
2018-11-21 15:50:00,135.28,135.39,134.86,134.95,151505.0,135.28,135.39,134.86,134.95,151505.0
2018-11-21 15:55:00,134.95,135.19,134.8,135.04,237235.0,134.95,135.19,134.8,135.04,237235.0
2018-11-23 09:30:00,132.89,133.32,132.0,132.56,85488.0,132.89,133.32,132.0,132.56,85488.0
2018-11-23 09:35:00,132.7,134.15,132.08,133.78,57998.0,132.7,134.15,132.08,133.78,57998.0
2018-11-23 09:40:00,133.85,134.05,132.84,133.35,33697.0,133.85,134.05,132.84,133.35,33697.0
2018-11-23 09:45:00,133.4,133.87,132.84,133.19,17918.0,133.4,133.87,132.84,133.19,17918.0
2018-11-23 09:50:00,133.29,133.6,132.51,133.04,22468.0,133.29,133.6,132.51,133.04,22468.0
2018-11-23 09:55:00,133.22,133.7,133.0,133.0,16012.0,133.22,133.7,133.0,133.0,16012.0
2018-11-23 10:00:00,133.14,133.5,132.84,133.38,16569.0,133.14,133.5,132.84,133.38,16569.0
2018-11-23 10:05:00,133.36,133.41,132.99,133.06,11970.0,133.36,133.41,132.99,133.06,11970.0
2018-11-23 10:10:00,133.19,133.5,132.53,132.7,19635.0,133.19,133.5,132.53,132.7,19635.0
2018-11-23 10:15:00,132.54,132.77,132.33,132.73,11731.0,132.54,132.77,132.33,132.73,11731.0
2018-11-23 10:20:00,132.69,132.79,132.3,132.53,12768.0,132.69,132.79,132.3,132.53,12768.0
2018-11-23 10:25:00,132.61,132.94,132.55,132.76,14072.0,132.61,132.94,132.55,132.76,14072.0
2018-11-23 10:30:00,132.64,133.27,132.64,133.21,11385.0,132.64,133.27,132.64,133.21,11385.0
2018-11-23 10:35:00,133.27,133.59,133.24,133.29,18423.0,133.27,133.59,133.24,133.29,18423.0
2018-11-23 10:40:00,133.27,133.27,132.53,132.68,8900.0,133.27,133.27,132.53,132.68,8900.0
2018-11-23 10:45:00,132.6,132.6,132.15,132.16,16432.0,132.6,132.6,132.15,132.16,16432.0
2018-11-23 10:50:00,132.1,132.4,132.01,132.25,23404.0,132.1,132.4,132.01,132.25,23404.0
2018-11-23 10:55:00,132.3,132.48,132.0,132.05,18270.0,132.3,132.48,132.0,132.05,18270.0
2018-11-23 11:00:00,132.05,132.33,131.7,131.7,33031.0,132.05,132.33,131.7,131.7,33031.0
2018-11-23 11:05:00,131.79,132.16,131.72,131.88,15315.0,131.79,132.16,131.72,131.88,15315.0
2018-11-23 11:10:00,131.85,132.04,131.85,131.85,22284.0,131.85,132.04,131.85,131.85,22284.0
2018-11-23 11:15:00,131.85,132.55,131.85,132.44,19618.0,131.85,132.55,131.85,132.44,19618.0
2018-11-23 11:20:00,132.44,132.69,132.44,132.67,28078.0,132.44,132.69,132.44,132.67,28078.0
2018-11-23 11:25:00,132.64,132.86,132.47,132.54,26971.0,132.64,132.86,132.47,132.54,26971.0
2018-11-23 11:30:00,132.55,132.64,132.47,132.57,35104.0,132.55,132.64,132.47,132.57,35104.0
2018-11-23 11:35:00,132.56,132.75,132.47,132.6,77548.0,132.56,132.75,132.47,132.6,77548.0
2018-11-23 11:40:00,132.56,133.0,132.53,132.95,138736.0,132.56,133.0,132.53,132.95,138736.0
2018-11-23 11:45:00,132.98,133.9,132.91,133.86,239468.0,132.98,133.9,132.91,133.86,239468.0
2018-11-23 11:50:00,133.83,134.55,133.76,134.27,288453.0,133.83,134.55,133.76,134.27,288453.0
2018-11-23 11:55:00,134.27,134.56,134.23,134.48,241819.0,134.27,134.56,134.23,134.48,241819.0
2018-11-23 12:00:00,134.47,134.74,133.51,133.63,94411.0,134.47,134.74,133.51,133.63,94411.0
2018-11-23 12:05:00,133.56,133.57,133.22,133.44,24724.0,133.56,133.57,133.22,133.44,24724.0
2018-11-23 12:10:00,133.36,133.55,133.27,133.45,18578.0,133.36,133.55,133.27,133.45,18578.0
2018-11-23 12:15:00,133.41,133.75,133.41,133.47,15601.0,133.41,133.75,133.41,133.47,15601.0
2018-11-23 12:20:00,133.41,133.43,133.17,133.17,7366.0,133.41,133.43,133.17,133.17,7366.0
2018-11-23 12:25:00,133.2,133.34,133.13,133.17,7462.0,133.2,133.34,133.13,133.17,7462.0
2018-11-23 12:30:00,133.17,133.41,133.03,133.34,16122.0,133.17,133.41,133.03,133.34,16122.0
2018-11-23 12:35:00,133.34,133.41,133.15,133.28,12637.0,133.34,133.41,133.15,133.28,12637.0
2018-11-23 12:40:00,133.26,133.51,133.26,133.4,11062.0,133.26,133.51,133.26,133.4,11062.0
2018-11-23 12:45:00,133.41,133.59,133.36,133.49,54217.0,133.41,133.59,133.36,133.49,54217.0
2018-11-23 12:50:00,133.45,133.47,132.91,132.91,23741.0,133.45,133.47,132.91,132.91,23741.0
2018-11-23 12:55:00,132.91,132.98,132.51,132.7,59424.0,132.91,132.98,132.51,132.7,59424.0
2018-11-26 09:30:00,134.93,135.52,134.76,135.27,55317.0,134.93,135.52,134.76,135.27,55317.0
2018-11-26 09:35:00,135.39,135.39,134.25,134.69,41595.0,135.39,135.39,134.25,134.69,41595.0
2018-11-26 09:40:00,134.69,135.65,134.49,135.19,36162.0,134.69,135.65,134.49,135.19,36162.0
2018-11-26 09:45:00,135.19,135.37,134.16,135.24,23272.0,135.19,135.37,134.16,135.24,23272.0
2018-11-26 09:50:00,135.22,135.98,135.15,135.59,45399.0,135.22,135.98,135.15,135.59,45399.0
2018-11-26 09:55:00,135.85,136.24,135.53,136.14,38514.0,135.85,136.24,135.53,136.14,38514.0
2018-11-26 10:00:00,136.13,136.24,135.77,136.08,16764.0,136.13,136.24,135.77,136.08,16764.0
2018-11-26 10:05:00,136.08,136.31,135.56,135.65,21358.0,136.08,136.31,135.56,135.65,21358.0
2018-11-26 10:10:00,135.65,136.11,135.31,135.91,35916.0,135.65,136.11,135.31,135.91,35916.0
2018-11-26 10:15:00,135.91,136.4,135.83,136.16,7909.0,135.91,136.4,135.83,136.16,7909.0
2018-11-26 10:20:00,136.16,136.33,136.0,136.28,8053.0,136.16,136.33,136.0,136.28,8053.0
2018-11-26 10:25:00,136.21,136.3,135.97,136.22,33752.0,136.21,136.3,135.97,136.22,33752.0
2018-11-26 10:30:00,136.34,136.47,136.17,136.32,20069.0,136.34,136.47,136.17,136.32,20069.0
2018-11-26 10:35:00,136.35,136.87,136.31,136.84,54000.0,136.35,136.87,136.31,136.84,54000.0
2018-11-26 10:40:00,136.84,137.01,136.63,136.92,67022.0,136.84,137.01,136.63,136.92,67022.0
2018-11-26 10:45:00,136.91,137.15,135.96,136.3,129068.0,136.91,137.15,135.96,136.3,129068.0
2018-11-26 10:50:00,136.27,136.66,135.96,136.6,13783.0,136.27,136.66,135.96,136.6,13783.0
2018-11-26 10:55:00,136.74,136.87,136.56,136.8,65100.0,136.74,136.87,136.56,136.8,65100.0
2018-11-26 11:00:00,136.77,137.07,136.7,136.95,37863.0,136.77,137.07,136.7,136.95,37863.0
2018-11-26 11:05:00,136.97,137.17,136.81,137.04,87723.0,136.97,137.17,136.81,137.04,87723.0
2018-11-26 11:10:00,137.04,137.3,136.94,137.22,16861.0,137.04,137.3,136.94,137.22,16861.0
2018-11-26 11:15:00,137.29,137.47,136.99,137.44,50376.0,137.29,137.47,136.99,137.44,50376.0
2018-11-26 11:20:00,137.44,137.66,137.37,137.6,40691.0,137.44,137.66,137.37,137.6,40691.0
2018-11-26 11:25:00,137.51,137.55,136.44,136.46,82239.0,137.51,137.55,136.44,136.46,82239.0
2018-11-26 11:30:00,136.29,137.03,136.07,137.03,27978.0,136.29,137.03,136.07,137.03,27978.0
2018-11-26 11:35:00,137.06,137.12,136.5,136.66,24454.0,137.06,137.12,136.5,136.66,24454.0
2018-11-26 11:40:00,136.62,136.67,136.2,136.3,10164.0,136.62,136.67,136.2,136.3,10164.0
2018-11-26 11:45:00,136.22,136.29,136.07,136.27,13611.0,136.22,136.29,136.07,136.27,13611.0
2018-11-26 11:50:00,136.14,136.53,136.13,136.5,12936.0,136.14,136.53,136.13,136.5,12936.0
2018-11-26 11:55:00,136.5,136.58,136.4,136.5,26479.0,136.5,136.58,136.4,136.5,26479.0
2018-11-26 12:00:00,136.5,136.84,136.48,136.72,18468.0,136.5,136.84,136.48,136.72,18468.0
2018-11-26 12:05:00,136.65,137.06,136.49,137.02,13819.0,136.65,137.06,136.49,137.02,13819.0
2018-11-26 12:10:00,136.99,137.11,136.77,137.01,57858.0,136.99,137.11,136.77,137.01,57858.0
2018-11-26 12:15:00,136.97,137.18,136.84,136.99,27466.0,136.97,137.18,136.84,136.99,27466.0
2018-11-26 12:20:00,136.94,137.17,136.88,137.04,16836.0,136.94,137.17,136.88,137.04,16836.0
2018-11-26 12:25:00,137.06,137.2,136.92,137.16,37352.0,137.06,137.2,136.92,137.16,37352.0
2018-11-26 12:30:00,137.15,137.28,136.95,137.0,32749.0,137.15,137.28,136.95,137.0,32749.0
2018-11-26 12:35:00,136.95,137.04,136.73,136.97,30907.0,136.95,137.04,136.73,136.97,30907.0
2018-11-26 12:40:00,136.92,137.16,136.92,137.15,16457.0,136.92,137.16,136.92,137.15,16457.0
2018-11-26 12:45:00,137.18,137.28,136.97,137.15,12640.0,137.18,137.28,136.97,137.15,12640.0
2018-11-26 12:50:00,137.17,137.25,137.12,137.12,7487.0,137.17,137.25,137.12,137.12,7487.0
2018-11-26 12:55:00,137.12,137.55,136.99,137.5,16182.0,137.12,137.55,136.99,137.5,16182.0
2018-11-26 13:00:00,137.47,137.6,137.12,137.12,10558.0,137.47,137.6,137.12,137.12,10558.0
2018-11-26 13:05:00,137.13,137.62,137.1,137.61,9075.0,137.13,137.62,137.1,137.61,9075.0
2018-11-26 13:10:00,137.59,137.96,137.55,137.84,31124.0,137.59,137.96,137.55,137.84,31124.0
2018-11-26 13:15:00,137.83,138.01,137.77,137.97,16704.0,137.83,138.01,137.77,137.97,16704.0
2018-11-26 13:20:00,137.99,137.99,137.72,137.8,10301.0,137.99,137.99,137.72,137.8,10301.0
2018-11-26 13:25:00,137.79,137.79,137.5,137.65,11160.0,137.79,137.79,137.5,137.65,11160.0
2018-11-26 13:30:00,137.71,137.85,137.69,137.72,5520.0,137.71,137.85,137.69,137.72,5520.0
2018-11-26 13:35:00,137.75,137.81,137.63,137.81,8745.0,137.75,137.81,137.63,137.81,8745.0
2018-11-26 13:40:00,137.82,138.05,137.69,138.05,9960.0,137.82,138.05,137.69,138.05,9960.0
2018-11-26 13:45:00,138.12,138.28,138.08,138.2,20281.0,138.12,138.28,138.08,138.2,20281.0
2018-11-26 13:50:00,138.21,138.35,138.18,138.31,8710.0,138.21,138.35,138.18,138.31,8710.0
2018-11-26 13:55:00,138.28,138.59,138.28,138.55,15419.0,138.28,138.59,138.28,138.55,15419.0
2018-11-26 14:00:00,138.55,138.56,138.14,138.2,18671.0,138.55,138.56,138.14,138.2,18671.0
2018-11-26 14:05:00,138.2,138.29,138.14,138.15,10914.0,138.2,138.29,138.14,138.15,10914.0
2018-11-26 14:10:00,138.14,138.27,137.99,138.15,9398.0,138.14,138.27,137.99,138.15,9398.0
2018-11-26 14:15:00,138.16,138.28,138.06,138.14,5884.0,138.16,138.28,138.06,138.14,5884.0
2018-11-26 14:20:00,138.23,138.32,138.15,138.26,9990.0,138.23,138.32,138.15,138.26,9990.0
2018-11-26 14:25:00,138.26,138.53,138.22,138.22,21671.0,138.26,138.53,138.22,138.22,21671.0
2018-11-26 14:30:00,138.17,138.83,138.17,138.72,17777.0,138.17,138.83,138.17,138.72,17777.0
2018-11-26 14:35:00,138.7,138.77,138.32,138.34,11417.0,138.7,138.77,138.32,138.34,11417.0
2018-11-26 14:40:00,138.35,138.35,138.11,138.26,20408.0,138.35,138.35,138.11,138.26,20408.0
2018-11-26 14:45:00,138.2,138.28,138.02,138.28,9238.0,138.2,138.28,138.02,138.28,9238.0
2018-11-26 14:50:00,138.27,138.41,138.17,138.38,20258.0,138.27,138.41,138.17,138.38,20258.0
2018-11-26 14:55:00,138.35,138.43,138.25,138.41,9645.0,138.35,138.43,138.25,138.41,9645.0
2018-11-26 15:00:00,138.43,138.8,138.35,138.8,21811.0,138.43,138.8,138.35,138.8,21811.0
2018-11-26 15:05:00,138.83,139.09,138.71,139.0,47804.0,138.83,139.09,138.71,139.0,47804.0
2018-11-26 15:10:00,139.0,139.1,138.76,139.1,45283.0,139.0,139.1,138.76,139.1,45283.0
2018-11-26 15:15:00,139.07,139.07,138.35,138.4,21332.0,139.07,139.07,138.35,138.4,21332.0
2018-11-26 15:20:00,138.42,138.42,138.14,138.21,17465.0,138.42,138.42,138.14,138.21,17465.0
2018-11-26 15:25:00,138.23,138.38,138.21,138.3,9875.0,138.23,138.38,138.21,138.3,9875.0
2018-11-26 15:30:00,138.33,138.74,138.33,138.72,24883.0,138.33,138.74,138.33,138.72,24883.0
2018-11-26 15:35:00,138.71,138.71,138.4,138.42,21626.0,138.71,138.71,138.4,138.42,21626.0
2018-11-26 15:40:00,138.4,138.45,138.25,138.36,33907.0,138.4,138.45,138.25,138.36,33907.0
2018-11-26 15:45:00,138.39,138.59,138.39,138.56,33890.0,138.39,138.59,138.39,138.56,33890.0
2018-11-26 15:50:00,138.58,138.66,138.45,138.53,33323.0,138.58,138.66,138.45,138.53,33323.0
2018-11-26 15:55:00,138.54,138.86,138.54,138.83,128625.0,138.54,138.86,138.54,138.83,128625.0
2018-11-27 09:30:00,137.34,138.36,136.63,138.36,44235.0,137.34,138.36,136.63,138.36,44235.0
2018-11-27 09:35:00,138.18,138.37,136.77,137.69,40978.0,138.18,138.37,136.77,137.69,40978.0
2018-11-27 09:40:00,137.69,138.46,137.13,138.42,49775.0,137.69,138.46,137.13,138.42,49775.0
2018-11-27 09:45:00,138.33,138.59,137.87,138.18,20620.0,138.33,138.59,137.87,138.18,20620.0
2018-11-27 09:50:00,138.25,138.64,137.73,138.63,11136.0,138.25,138.64,137.73,138.63,11136.0
2018-11-27 09:55:00,138.66,139.96,138.64,139.83,42019.0,138.66,139.96,138.64,139.83,42019.0
2018-11-27 10:00:00,139.91,139.97,139.06,139.27,65289.0,139.91,139.97,139.06,139.27,65289.0
2018-11-27 10:05:00,139.37,140.21,138.96,140.21,64907.0,139.37,140.21,138.96,140.21,64907.0
2018-11-27 10:10:00,140.16,140.31,139.91,140.22,28532.0,140.16,140.31,139.91,140.22,28532.0
2018-11-27 10:15:00,140.29,140.54,140.08,140.15,51055.0,140.29,140.54,140.08,140.15,51055.0
2018-11-27 10:20:00,140.15,140.38,140.08,140.3,32579.0,140.15,140.38,140.08,140.3,32579.0
2018-11-27 10:25:00,140.34,140.57,139.91,140.06,12421.0,140.34,140.57,139.91,140.06,12421.0
2018-11-27 10:30:00,140.03,140.45,139.94,140.42,15510.0,140.03,140.45,139.94,140.42,15510.0
2018-11-27 10:35:00,140.43,140.49,139.69,139.69,20564.0,140.43,140.49,139.69,139.69,20564.0
2018-11-27 10:40:00,139.69,139.78,139.29,139.66,14270.0,139.69,139.78,139.29,139.66,14270.0
2018-11-27 10:45:00,139.61,139.93,139.6,139.93,7628.0,139.61,139.93,139.6,139.93,7628.0
2018-11-27 10:50:00,139.9,140.12,139.64,139.93,10292.0,139.9,140.12,139.64,139.93,10292.0
2018-11-27 10:55:00,140.06,140.3,139.77,140.08,13892.0,140.06,140.3,139.77,140.08,13892.0
2018-11-27 11:00:00,140.02,140.78,139.98,140.78,27418.0,140.02,140.78,139.98,140.78,27418.0
2018-11-27 11:05:00,140.81,141.02,140.7,141.0,45949.0,140.81,141.02,140.7,141.0,45949.0
2018-11-27 11:10:00,141.03,141.14,140.78,140.78,22718.0,141.03,141.14,140.78,140.78,22718.0
2018-11-27 11:15:00,140.83,141.21,140.78,140.98,18685.0,140.83,141.21,140.78,140.98,18685.0
2018-11-27 11:20:00,141.01,141.15,140.85,140.88,11630.0,141.01,141.15,140.85,140.88,11630.0
2018-11-27 11:25:00,140.88,141.27,140.85,141.25,24394.0,140.88,141.27,140.85,141.25,24394.0
2018-11-27 11:30:00,141.25,141.54,141.14,141.34,43341.0,141.25,141.54,141.14,141.34,43341.0
2018-11-27 11:35:00,141.37,141.72,141.34,141.48,25614.0,141.37,141.72,141.34,141.48,25614.0
2018-11-27 11:40:00,141.49,141.81,141.0,141.3,28011.0,141.49,141.81,141.0,141.3,28011.0
2018-11-27 11:45:00,141.27,141.45,141.05,141.38,27322.0,141.27,141.45,141.05,141.38,27322.0
2018-11-27 11:50:00,141.44,142.33,141.38,142.03,51963.0,141.44,142.33,141.38,142.03,51963.0
2018-11-27 11:55:00,142.12,142.16,141.63,142.05,22106.0,142.12,142.16,141.63,142.05,22106.0
2018-11-27 12:00:00,141.99,142.14,141.76,142.0,25993.0,141.99,142.14,141.76,142.0,25993.0
2018-11-27 12:05:00,142.0,142.25,141.98,142.16,21164.0,142.0,142.25,141.98,142.16,21164.0
2018-11-27 12:10:00,142.16,142.24,141.99,142.04,28967.0,142.16,142.24,141.99,142.04,28967.0
2018-11-27 12:15:00,142.0,142.34,141.85,142.19,38348.0,142.0,142.34,141.85,142.19,38348.0
2018-11-27 12:20:00,142.22,142.76,142.18,142.69,44999.0,142.22,142.76,142.18,142.69,44999.0
2018-11-27 12:25:00,142.68,142.71,141.96,142.0,69007.0,142.68,142.71,141.96,142.0,69007.0
2018-11-27 12:30:00,141.98,142.22,141.85,142.1,31553.0,141.98,142.22,141.85,142.1,31553.0
2018-11-27 12:35:00,142.1,142.48,142.07,142.46,37436.0,142.1,142.48,142.07,142.46,37436.0
2018-11-27 12:40:00,142.46,142.67,142.38,142.67,41359.0,142.46,142.67,142.38,142.67,41359.0
2018-11-27 12:45:00,142.6,142.69,142.19,142.27,39348.0,142.6,142.69,142.19,142.27,39348.0
2018-11-27 12:50:00,142.21,142.28,141.84,141.94,20610.0,142.21,142.28,141.84,141.94,20610.0
2018-11-27 12:55:00,141.96,142.24,141.9,142.09,15572.0,141.96,142.24,141.9,142.09,15572.0
2018-11-27 13:00:00,141.97,142.29,141.46,141.63,23458.0,141.97,142.29,141.46,141.63,23458.0
2018-11-27 13:05:00,141.65,141.82,141.58,141.67,33587.0,141.65,141.82,141.58,141.67,33587.0
2018-11-27 13:10:00,141.74,141.79,141.54,141.74,66197.0,141.74,141.79,141.54,141.74,66197.0
2018-11-27 13:15:00,141.76,142.0,141.36,141.46,27334.0,141.76,142.0,141.36,141.46,27334.0
2018-11-27 13:20:00,141.46,141.56,141.2,141.55,21714.0,141.46,141.56,141.2,141.55,21714.0
2018-11-27 13:25:00,141.56,142.01,141.42,141.96,17451.0,141.56,142.01,141.42,141.96,17451.0
2018-11-27 13:30:00,141.99,142.2,141.85,142.1,16818.0,141.99,142.2,141.85,142.1,16818.0
2018-11-27 13:35:00,142.12,142.33,142.01,142.29,19253.0,142.12,142.33,142.01,142.29,19253.0
2018-11-27 13:40:00,142.3,142.34,142.19,142.27,8864.0,142.3,142.34,142.19,142.27,8864.0
2018-11-27 13:45:00,142.22,142.42,142.22,142.25,8907.0,142.22,142.42,142.22,142.25,8907.0
2018-11-27 13:50:00,142.31,142.39,142.07,142.22,9513.0,142.31,142.39,142.07,142.22,9513.0
2018-11-27 13:55:00,142.14,142.97,142.09,142.96,17110.0,142.14,142.97,142.09,142.96,17110.0
2018-11-27 14:00:00,142.93,143.0,142.36,142.76,43072.0,142.93,143.0,142.36,142.76,43072.0
2018-11-27 14:05:00,142.74,142.94,142.62,142.63,12090.0,142.74,142.94,142.62,142.63,12090.0
2018-11-27 14:10:00,142.6,142.73,142.41,142.59,16855.0,142.6,142.73,142.41,142.59,16855.0
2018-11-27 14:15:00,142.64,142.66,142.04,142.05,21098.0,142.64,142.66,142.04,142.05,21098.0
2018-11-27 14:20:00,142.06,142.31,141.92,142.1,22788.0,142.06,142.31,141.92,142.1,22788.0
2018-11-27 14:25:00,142.11,142.4,142.05,142.4,15381.0,142.11,142.4,142.05,142.4,15381.0
2018-11-27 14:30:00,142.45,142.5,142.24,142.26,15167.0,142.45,142.5,142.24,142.26,15167.0
2018-11-27 14:35:00,142.34,142.44,141.84,141.9,37579.0,142.34,142.44,141.84,141.9,37579.0
2018-11-27 14:40:00,141.83,141.98,141.82,141.87,13776.0,141.83,141.98,141.82,141.87,13776.0
2018-11-27 14:45:00,141.87,142.01,141.57,141.67,12486.0,141.87,142.01,141.57,141.67,12486.0
2018-11-27 14:50:00,141.71,141.72,141.44,141.53,29865.0,141.71,141.72,141.44,141.53,29865.0
2018-11-27 14:55:00,141.49,141.71,141.34,141.52,48811.0,141.49,141.71,141.34,141.52,48811.0
2018-11-27 15:00:00,141.52,141.89,141.48,141.88,22273.0,141.52,141.89,141.48,141.88,22273.0
2018-11-27 15:05:00,141.9,141.9,141.47,141.66,44073.0,141.9,141.9,141.47,141.66,44073.0
2018-11-27 15:10:00,141.7,141.75,141.13,141.19,29316.0,141.7,141.75,141.13,141.19,29316.0
2018-11-27 15:15:00,141.19,141.21,140.85,140.85,23968.0,141.19,141.21,140.85,140.85,23968.0
2018-11-27 15:20:00,140.88,141.06,140.68,140.91,22692.0,140.88,141.06,140.68,140.91,22692.0
2018-11-27 15:25:00,140.95,141.26,140.93,141.02,87767.0,140.95,141.26,140.93,141.02,87767.0
2018-11-27 15:30:00,141.03,141.04,140.28,140.52,110478.0,141.03,141.04,140.28,140.52,110478.0
2018-11-27 15:35:00,140.49,140.67,140.24,140.31,51673.0,140.49,140.67,140.24,140.31,51673.0
2018-11-27 15:40:00,140.31,140.87,140.31,140.87,54188.0,140.31,140.87,140.31,140.87,54188.0
2018-11-27 15:45:00,140.89,140.89,140.63,140.63,60885.0,140.89,140.89,140.63,140.63,60885.0
2018-11-27 15:50:00,140.66,140.69,140.27,140.31,80639.0,140.66,140.69,140.27,140.31,80639.0
2018-11-27 15:55:00,140.28,140.3,139.92,140.06,181975.0,140.28,140.3,139.92,140.06,181975.0
2018-11-28 09:30:00,141.34,142.8,141.34,142.06,55863.0,141.34,142.8,141.34,142.06,55863.0
2018-11-28 09:35:00,142.06,142.62,141.63,141.78,20616.0,142.06,142.62,141.63,141.78,20616.0
2018-11-28 09:40:00,141.76,142.22,141.22,142.06,34909.0,141.76,142.22,141.22,142.06,34909.0
2018-11-28 09:45:00,142.25,142.68,141.35,142.3,36813.0,142.25,142.68,141.35,142.3,36813.0
2018-11-28 09:50:00,142.41,142.5,141.5,141.5,22536.0,142.41,142.5,141.5,141.5,22536.0
2018-11-28 09:55:00,141.42,142.19,141.39,142.19,23698.0,141.42,142.19,141.39,142.19,23698.0
2018-11-28 10:00:00,142.17,142.99,142.16,142.85,24493.0,142.17,142.99,142.16,142.85,24493.0
2018-11-28 10:05:00,142.84,142.86,141.45,141.59,11973.0,142.84,142.86,141.45,141.59,11973.0
2018-11-28 10:10:00,141.58,142.01,141.46,141.84,14368.0,141.58,142.01,141.46,141.84,14368.0
2018-11-28 10:15:00,141.84,142.04,141.7,141.89,11049.0,141.84,142.04,141.7,141.89,11049.0
2018-11-28 10:20:00,141.97,142.3,141.86,142.3,18576.0,141.97,142.3,141.86,142.3,18576.0
2018-11-28 10:25:00,142.36,142.38,141.65,141.65,8668.0,142.36,142.38,141.65,141.65,8668.0
2018-11-28 10:30:00,141.77,141.77,141.24,141.59,21080.0,141.77,141.77,141.24,141.59,21080.0
2018-11-28 10:35:00,141.55,141.62,141.02,141.09,10306.0,141.55,141.62,141.02,141.09,10306.0
2018-11-28 10:40:00,141.12,141.34,140.69,140.81,14245.0,141.12,141.34,140.69,140.81,14245.0
2018-11-28 10:45:00,140.62,140.72,140.34,140.52,13605.0,140.62,140.72,140.34,140.52,13605.0
2018-11-28 10:50:00,140.44,140.67,140.31,140.67,8865.0,140.44,140.67,140.31,140.67,8865.0
2018-11-28 10:55:00,140.74,140.96,140.6,140.71,12415.0,140.74,140.96,140.6,140.71,12415.0
2018-11-28 11:00:00,140.68,141.17,140.68,141.04,16863.0,140.68,141.17,140.68,141.04,16863.0
2018-11-28 11:05:00,141.0,141.09,140.78,141.0,17832.0,141.0,141.09,140.78,141.0,17832.0
2018-11-28 11:10:00,141.05,141.59,140.99,141.57,24121.0,141.05,141.59,140.99,141.57,24121.0
2018-11-28 11:15:00,141.48,141.49,140.98,141.21,10775.0,141.48,141.49,140.98,141.21,10775.0
2018-11-28 11:20:00,141.27,141.29,140.84,140.89,8250.0,141.27,141.29,140.84,140.89,8250.0
2018-11-28 11:25:00,140.78,141.05,140.69,140.96,6373.0,140.78,141.05,140.69,140.96,6373.0
2018-11-28 11:30:00,140.92,141.53,140.87,141.53,11062.0,140.92,141.53,140.87,141.53,11062.0
2018-11-28 11:35:00,141.56,141.56,141.3,141.42,7530.0,141.56,141.56,141.3,141.42,7530.0
2018-11-28 11:40:00,141.49,141.8,141.31,141.8,6781.0,141.49,141.8,141.31,141.8,6781.0
2018-11-28 11:45:00,141.78,141.78,141.52,141.64,12880.0,141.78,141.78,141.52,141.64,12880.0
2018-11-28 11:50:00,141.68,142.15,141.61,142.0,10581.0,141.68,142.15,141.61,142.0,10581.0
2018-11-28 11:55:00,142.05,142.33,141.75,142.25,8287.0,142.05,142.33,141.75,142.25,8287.0
2018-11-28 12:00:00,142.28,143.44,142.28,143.36,26599.0,142.28,143.44,142.28,143.36,26599.0
2018-11-28 12:05:00,143.53,144.32,143.46,144.24,26077.0,143.53,144.32,143.46,144.24,26077.0
2018-11-28 12:10:00,144.21,144.23,143.62,144.2,9156.0,144.21,144.23,143.62,144.2,9156.0
2018-11-28 12:15:00,144.27,144.45,144.03,144.3,23213.0,144.27,144.45,144.03,144.3,23213.0
2018-11-28 12:20:00,144.37,144.64,143.96,144.0,19556.0,144.37,144.64,143.96,144.0,19556.0
2018-11-28 12:25:00,143.99,144.61,143.86,144.46,22834.0,143.99,144.61,143.86,144.46,22834.0
2018-11-28 12:30:00,144.53,144.73,144.19,144.29,19959.0,144.53,144.73,144.19,144.29,19959.0
2018-11-28 12:35:00,144.24,144.24,143.92,144.14,17474.0,144.24,144.24,143.92,144.14,17474.0
2018-11-28 12:40:00,144.28,144.28,143.9,144.05,12539.0,144.28,144.28,143.9,144.05,12539.0
2018-11-28 12:45:00,144.08,144.48,143.99,143.99,17758.0,144.08,144.48,143.99,143.99,17758.0
2018-11-28 12:50:00,144.05,144.21,143.85,143.9,26341.0,144.05,144.21,143.85,143.9,26341.0
2018-11-28 12:55:00,143.92,144.03,143.52,143.52,14701.0,143.92,144.03,143.52,143.52,14701.0
2018-11-28 13:00:00,143.6,143.62,143.05,143.09,13189.0,143.6,143.62,143.05,143.09,13189.0
2018-11-28 13:05:00,143.02,143.37,142.98,143.16,7723.0,143.02,143.37,142.98,143.16,7723.0
2018-11-28 13:10:00,143.24,143.52,143.1,143.52,13527.0,143.24,143.52,143.1,143.52,13527.0
2018-11-28 13:15:00,143.61,143.79,143.27,143.67,9531.0,143.61,143.79,143.27,143.67,9531.0
2018-11-28 13:20:00,143.64,143.7,143.44,143.7,15400.0,143.64,143.7,143.44,143.7,15400.0
2018-11-28 13:25:00,143.73,144.19,143.73,144.13,14058.0,143.73,144.19,143.73,144.13,14058.0
2018-11-28 13:30:00,144.13,144.35,144.02,144.22,10550.0,144.13,144.35,144.02,144.22,10550.0
2018-11-28 13:35:00,144.26,144.65,144.17,144.63,20389.0,144.26,144.65,144.17,144.63,20389.0
2018-11-28 13:40:00,144.65,145.19,144.51,145.19,65237.0,144.65,145.19,144.51,145.19,65237.0
2018-11-28 13:45:00,145.12,145.21,144.39,144.57,92223.0,145.12,145.21,144.39,144.57,92223.0
2018-11-28 13:50:00,144.57,144.73,144.41,144.49,9745.0,144.57,144.73,144.41,144.49,9745.0
2018-11-28 13:55:00,144.47,144.9,144.47,144.77,11397.0,144.47,144.9,144.47,144.77,11397.0
2018-11-28 14:00:00,144.77,144.92,144.6,144.64,23196.0,144.77,144.92,144.6,144.64,23196.0
2018-11-28 14:05:00,144.7,144.8,144.15,144.15,29004.0,144.7,144.8,144.15,144.15,29004.0
2018-11-28 14:10:00,144.22,144.26,143.72,144.06,30745.0,144.22,144.26,143.72,144.06,30745.0
2018-11-28 14:15:00,143.98,144.05,143.5,143.79,21271.0,143.98,144.05,143.5,143.79,21271.0
2018-11-28 14:20:00,143.85,143.85,143.42,143.63,17991.0,143.85,143.85,143.42,143.63,17991.0
2018-11-28 14:25:00,143.6,143.8,143.6,143.63,15750.0,143.6,143.8,143.6,143.63,15750.0
2018-11-28 14:30:00,143.62,143.79,143.41,143.58,17269.0,143.62,143.79,143.41,143.58,17269.0
2018-11-28 14:35:00,143.55,143.84,143.42,143.51,19591.0,143.55,143.84,143.42,143.51,19591.0
2018-11-28 14:40:00,143.51,143.69,143.43,143.53,13144.0,143.51,143.69,143.43,143.53,13144.0
2018-11-28 14:45:00,143.5,143.64,143.29,143.33,15516.0,143.5,143.64,143.29,143.33,15516.0
2018-11-28 14:50:00,143.33,143.39,142.97,142.97,32151.0,143.33,143.39,142.97,142.97,32151.0
2018-11-28 14:55:00,142.99,143.1,142.71,142.71,43157.0,142.99,143.1,142.71,142.71,43157.0
2018-11-28 15:00:00,142.72,142.72,142.3,142.59,22941.0,142.72,142.72,142.3,142.59,22941.0
2018-11-28 15:05:00,142.59,142.72,142.51,142.51,19383.0,142.59,142.72,142.51,142.51,19383.0
2018-11-28 15:10:00,142.58,142.84,142.54,142.8,21823.0,142.58,142.84,142.54,142.8,21823.0
2018-11-28 15:15:00,142.74,142.8,142.65,142.68,18394.0,142.74,142.8,142.65,142.68,18394.0
2018-11-28 15:20:00,142.69,143.12,142.69,143.12,27557.0,142.69,143.12,142.69,143.12,27557.0
2018-11-28 15:25:00,143.13,143.3,142.86,142.95,28955.0,143.13,143.3,142.86,142.95,28955.0
2018-11-28 15:30:00,142.93,143.3,142.72,143.26,39389.0,142.93,143.3,142.72,143.26,39389.0
2018-11-28 15:35:00,143.29,143.32,143.07,143.17,42089.0,143.29,143.32,143.07,143.17,42089.0
2018-11-28 15:40:00,143.17,143.41,143.03,143.18,44304.0,143.17,143.41,143.03,143.18,44304.0
2018-11-28 15:45:00,143.19,143.38,143.12,143.17,67887.0,143.19,143.38,143.12,143.17,67887.0
2018-11-28 15:50:00,143.16,143.22,142.9,142.91,85356.0,143.16,143.22,142.9,142.91,85356.0
2018-11-28 15:55:00,142.9,143.15,142.76,143.15,155838.0,142.9,143.15,142.76,143.15,155838.0
2018-11-29 09:30:00,141.95,144.59,141.95,144.19,82155.0,141.95,144.59,141.95,144.19,82155.0
2018-11-29 09:35:00,144.16,144.24,143.15,143.39,20027.0,144.16,144.24,143.15,143.39,20027.0
2018-11-29 09:40:00,143.32,143.96,142.59,143.39,9750.0,143.32,143.96,142.59,143.39,9750.0
2018-11-29 09:45:00,143.47,143.47,142.71,142.91,30657.0,143.47,143.47,142.71,142.91,30657.0
2018-11-29 09:50:00,142.97,143.41,142.9,143.4,15049.0,142.97,143.41,142.9,143.4,15049.0
2018-11-29 09:55:00,143.5,143.69,143.0,143.54,10128.0,143.5,143.69,143.0,143.54,10128.0
2018-11-29 10:00:00,143.57,144.27,143.07,144.05,95908.0,143.57,144.27,143.07,144.05,95908.0
2018-11-29 10:05:00,144.09,144.34,143.53,144.0,34748.0,144.09,144.34,143.53,144.0,34748.0
2018-11-29 10:10:00,144.19,144.19,143.4,143.84,25247.0,144.19,144.19,143.4,143.84,25247.0
2018-11-29 10:15:00,143.81,143.81,143.1,143.32,41208.0,143.81,143.81,143.1,143.32,41208.0
2018-11-29 10:20:00,143.21,143.5,143.2,143.23,21641.0,143.21,143.5,143.2,143.23,21641.0
2018-11-29 10:25:00,143.26,143.37,142.71,142.85,27903.0,143.26,143.37,142.71,142.85,27903.0
2018-11-29 10:30:00,142.94,143.55,142.94,143.15,14625.0,142.94,143.55,142.94,143.15,14625.0
2018-11-29 10:35:00,143.07,143.47,142.82,143.19,11423.0,143.07,143.47,142.82,143.19,11423.0
2018-11-29 10:40:00,143.17,143.29,142.74,142.8,21395.0,143.17,143.29,142.74,142.8,21395.0
2018-11-29 10:45:00,142.8,142.89,142.65,142.7,88479.0,142.8,142.89,142.65,142.7,88479.0
2018-11-29 10:50:00,142.75,142.79,142.17,142.39,139381.0,142.75,142.79,142.17,142.39,139381.0
2018-11-29 10:55:00,142.38,142.78,142.09,142.78,11767.0,142.38,142.78,142.09,142.78,11767.0
2018-11-29 11:00:00,142.65,143.02,142.49,142.96,12299.0,142.65,143.02,142.49,142.96,12299.0
2018-11-29 11:05:00,142.98,143.14,142.7,142.97,15949.0,142.98,143.14,142.7,142.97,15949.0
2018-11-29 11:10:00,142.96,143.8,142.96,143.63,10586.0,142.96,143.8,142.96,143.63,10586.0
2018-11-29 11:15:00,143.64,143.97,143.45,143.61,8660.0,143.64,143.97,143.45,143.61,8660.0
2018-11-29 11:20:00,143.63,144.13,143.5,143.75,17157.0,143.63,144.13,143.5,143.75,17157.0
2018-11-29 11:25:00,143.82,144.05,143.61,144.01,10500.0,143.82,144.05,143.61,144.01,10500.0
2018-11-29 11:30:00,143.93,144.59,143.85,144.48,20942.0,143.93,144.59,143.85,144.48,20942.0
2018-11-29 11:35:00,144.55,144.71,144.38,144.49,6410.0,144.55,144.71,144.38,144.49,6410.0
2018-11-29 11:40:00,144.48,144.8,144.34,144.8,8471.0,144.48,144.8,144.34,144.8,8471.0
2018-11-29 11:45:00,144.76,144.92,144.61,144.88,20874.0,144.76,144.92,144.61,144.88,20874.0
2018-11-29 11:50:00,144.95,145.07,144.66,144.98,18910.0,144.95,145.07,144.66,144.98,18910.0
2018-11-29 11:55:00,144.99,144.99,144.29,144.58,18295.0,144.99,144.99,144.29,144.58,18295.0
2018-11-29 12:00:00,144.52,144.52,144.16,144.25,10231.0,144.52,144.52,144.16,144.25,10231.0
2018-11-29 12:05:00,144.21,144.38,143.89,144.15,14148.0,144.21,144.38,143.89,144.15,14148.0
2018-11-29 12:10:00,144.2,144.42,144.06,144.06,8880.0,144.2,144.42,144.06,144.06,8880.0
2018-11-29 12:15:00,144.1,144.48,144.02,144.48,15908.0,144.1,144.48,144.02,144.48,15908.0
2018-11-29 12:20:00,144.42,144.69,144.37,144.48,7828.0,144.42,144.69,144.37,144.48,7828.0
2018-11-29 12:25:00,144.53,144.67,144.45,144.62,9551.0,144.53,144.67,144.45,144.62,9551.0
2018-11-29 12:30:00,144.65,144.72,144.57,144.57,7848.0,144.65,144.72,144.57,144.57,7848.0
2018-11-29 12:35:00,144.52,144.81,144.37,144.79,22110.0,144.52,144.81,144.37,144.79,22110.0
2018-11-29 12:40:00,144.82,145.08,144.8,144.91,11345.0,144.82,145.08,144.8,144.91,11345.0
2018-11-29 12:45:00,144.91,144.91,144.72,144.81,5510.0,144.91,144.91,144.72,144.81,5510.0
2018-11-29 12:50:00,144.84,144.98,144.76,144.78,6180.0,144.84,144.98,144.76,144.78,6180.0
2018-11-29 12:55:00,144.81,145.1,144.81,145.02,7466.0,144.81,145.1,144.81,145.02,7466.0
2018-11-29 13:00:00,145.03,145.1,144.88,145.09,11590.0,145.03,145.1,144.88,145.09,11590.0
2018-11-29 13:05:00,145.09,145.09,144.58,144.92,87180.0,145.09,145.09,144.58,144.92,87180.0
2018-11-29 13:10:00,144.91,145.16,144.89,145.04,57554.0,144.91,145.16,144.89,145.04,57554.0
2018-11-29 13:15:00,145.1,145.61,145.1,145.61,21893.0,145.1,145.61,145.1,145.61,21893.0
2018-11-29 13:20:00,145.6,145.9,145.46,145.75,34740.0,145.6,145.9,145.46,145.75,34740.0
2018-11-29 13:25:00,145.74,146.01,145.74,145.8,21827.0,145.74,146.01,145.74,145.8,21827.0
2018-11-29 13:30:00,145.84,145.92,145.77,145.81,6380.0,145.84,145.92,145.77,145.81,6380.0
2018-11-29 13:35:00,145.77,146.0,145.61,145.68,16670.0,145.77,146.0,145.61,145.68,16670.0
2018-11-29 13:40:00,145.76,145.93,145.69,145.93,4737.0,145.76,145.93,145.69,145.93,4737.0
2018-11-29 13:45:00,145.89,146.19,145.8,146.19,22881.0,145.89,146.19,145.8,146.19,22881.0
2018-11-29 13:50:00,146.2,146.2,145.88,145.88,4599.0,146.2,146.2,145.88,145.88,4599.0
2018-11-29 13:55:00,145.84,146.05,145.84,145.92,5496.0,145.84,146.05,145.84,145.92,5496.0
2018-11-29 14:00:00,145.92,146.3,145.63,146.27,143605.0,145.92,146.3,145.63,146.27,143605.0
2018-11-29 14:05:00,146.18,146.18,145.79,145.93,15099.0,146.18,146.18,145.79,145.93,15099.0
2018-11-29 14:10:00,145.99,146.57,145.93,146.55,22071.0,145.99,146.57,145.93,146.55,22071.0
2018-11-29 14:15:00,146.58,146.81,146.4,146.72,19529.0,146.58,146.81,146.4,146.72,19529.0
2018-11-29 14:20:00,146.76,146.87,146.56,146.67,18683.0,146.76,146.87,146.56,146.67,18683.0
2018-11-29 14:25:00,146.64,146.79,146.6,146.77,12761.0,146.64,146.79,146.6,146.77,12761.0
2018-11-29 14:30:00,146.72,146.91,146.72,146.78,15202.0,146.72,146.91,146.72,146.78,15202.0
2018-11-29 14:35:00,146.8,146.81,146.29,146.38,17421.0,146.8,146.81,146.29,146.38,17421.0
2018-11-29 14:40:00,146.35,146.62,146.34,146.56,9890.0,146.35,146.62,146.34,146.56,9890.0
2018-11-29 14:45:00,146.56,146.57,146.39,146.48,12622.0,146.56,146.57,146.39,146.48,12622.0
2018-11-29 14:50:00,146.48,146.92,146.47,146.84,21083.0,146.48,146.92,146.47,146.84,21083.0
2018-11-29 14:55:00,146.86,147.11,146.77,147.09,16549.0,146.86,147.11,146.77,147.09,16549.0
2018-11-29 15:00:00,147.11,147.24,147.03,147.03,27846.0,147.11,147.24,147.03,147.03,27846.0
2018-11-29 15:05:00,147.06,147.43,147.03,147.39,33863.0,147.06,147.43,147.03,147.39,33863.0
2018-11-29 15:10:00,147.37,147.44,147.12,147.13,24723.0,147.37,147.44,147.12,147.13,24723.0
2018-11-29 15:15:00,147.1,147.16,146.79,146.97,16353.0,147.1,147.16,146.79,146.97,16353.0
2018-11-29 15:20:00,146.99,147.12,146.72,146.72,10353.0,146.99,147.12,146.72,146.72,10353.0
2018-11-29 15:25:00,146.71,146.92,146.66,146.84,16470.0,146.71,146.92,146.66,146.84,16470.0
2018-11-29 15:30:00,146.82,146.82,146.37,146.44,30069.0,146.82,146.82,146.37,146.44,30069.0
2018-11-29 15:35:00,146.44,146.58,146.33,146.35,24045.0,146.44,146.58,146.33,146.35,24045.0
2018-11-29 15:40:00,146.35,146.36,146.05,146.13,40999.0,146.35,146.36,146.05,146.13,40999.0
2018-11-29 15:45:00,146.15,146.21,145.99,146.02,43208.0,146.15,146.21,145.99,146.02,43208.0
2018-11-29 15:50:00,146.03,146.12,145.78,145.78,67692.0,146.03,146.12,145.78,145.78,67692.0
2018-11-29 15:55:00,145.77,145.77,145.39,145.54,146029.0,145.77,145.77,145.39,145.54,146029.0
2018-11-30 09:30:00,145.92,146.5,144.92,145.15,49206.0,145.92,146.5,144.92,145.15,49206.0
2018-11-30 09:35:00,145.3,145.57,144.64,145.42,14269.0,145.3,145.57,144.64,145.42,14269.0
2018-11-30 09:40:00,145.53,145.53,144.36,144.82,46205.0,145.53,145.53,144.36,144.82,46205.0
2018-11-30 09:45:00,144.81,144.91,144.11,144.3,55752.0,144.81,144.91,144.11,144.3,55752.0
2018-11-30 09:50:00,144.22,144.55,143.31,144.31,34448.0,144.22,144.55,143.31,144.31,34448.0
2018-11-30 09:55:00,144.29,144.29,143.09,143.73,77780.0,144.29,144.29,143.09,143.73,77780.0
2018-11-30 10:00:00,143.78,144.36,143.61,143.67,78316.0,143.78,144.36,143.61,143.67,78316.0
2018-11-30 10:05:00,143.77,144.8,143.76,144.72,28731.0,143.77,144.8,143.76,144.72,28731.0
2018-11-30 10:10:00,144.67,144.91,144.52,144.91,17035.0,144.67,144.91,144.52,144.91,17035.0
2018-11-30 10:15:00,144.83,144.86,144.37,144.52,24359.0,144.83,144.86,144.37,144.52,24359.0
2018-11-30 10:20:00,144.48,144.58,144.07,144.24,29728.0,144.48,144.58,144.07,144.24,29728.0
2018-11-30 10:25:00,144.26,144.75,144.15,144.43,17443.0,144.26,144.75,144.15,144.43,17443.0
2018-11-30 10:30:00,144.44,145.14,144.44,145.0,22370.0,144.44,145.14,144.44,145.0,22370.0
2018-11-30 10:35:00,145.16,145.17,144.88,144.96,32055.0,145.16,145.17,144.88,144.96,32055.0
2018-11-30 10:40:00,144.96,145.19,144.87,145.19,43325.0,144.96,145.19,144.87,145.19,43325.0
2018-11-30 10:45:00,145.21,145.48,144.93,145.48,14538.0,145.21,145.48,144.93,145.48,14538.0
2018-11-30 10:50:00,145.49,145.54,144.78,144.96,15555.0,145.49,145.54,144.78,144.96,15555.0
2018-11-30 10:55:00,144.98,144.98,144.34,144.34,16800.0,144.98,144.98,144.34,144.34,16800.0
2018-11-30 11:00:00,144.3,144.3,143.8,143.99,20342.0,144.3,144.3,143.8,143.99,20342.0
2018-11-30 11:05:00,143.89,144.18,143.1,143.13,38434.0,143.89,144.18,143.1,143.13,38434.0
2018-11-30 11:10:00,143.04,143.49,143.04,143.39,18920.0,143.04,143.49,143.04,143.39,18920.0
2018-11-30 11:15:00,143.44,143.74,143.33,143.54,14609.0,143.44,143.74,143.33,143.54,14609.0
2018-11-30 11:20:00,143.5,143.72,143.48,143.57,14587.0,143.5,143.72,143.48,143.57,14587.0
2018-11-30 11:25:00,143.49,143.57,143.04,143.24,15805.0,143.49,143.57,143.04,143.24,15805.0
2018-11-30 11:30:00,143.23,143.69,143.11,143.38,13404.0,143.23,143.69,143.11,143.38,13404.0
2018-11-30 11:35:00,143.38,144.02,143.32,143.97,11000.0,143.38,144.02,143.32,143.97,11000.0
2018-11-30 11:40:00,144.04,144.56,144.03,144.48,20777.0,144.04,144.56,144.03,144.48,20777.0
2018-11-30 11:45:00,144.47,144.54,144.17,144.38,6707.0,144.47,144.54,144.17,144.38,6707.0
2018-11-30 11:50:00,144.45,144.58,144.22,144.27,9457.0,144.45,144.58,144.22,144.27,9457.0
2018-11-30 11:55:00,144.27,144.64,144.27,144.4,14397.0,144.27,144.64,144.27,144.4,14397.0
2018-11-30 12:00:00,144.42,144.42,143.94,143.98,8400.0,144.42,144.42,143.94,143.98,8400.0
2018-11-30 12:05:00,143.92,144.02,143.79,143.95,6858.0,143.92,144.02,143.79,143.95,6858.0
2018-11-30 12:10:00,143.91,143.95,143.63,143.71,10848.0,143.91,143.95,143.63,143.71,10848.0
2018-11-30 12:15:00,143.74,143.83,143.66,143.73,10351.0,143.74,143.83,143.66,143.73,10351.0
2018-11-30 12:20:00,143.72,143.78,143.54,143.61,7572.0,143.72,143.78,143.54,143.61,7572.0
2018-11-30 12:25:00,143.58,143.68,143.44,143.49,9826.0,143.58,143.68,143.44,143.49,9826.0
2018-11-30 12:30:00,143.47,143.47,143.07,143.18,11319.0,143.47,143.47,143.07,143.18,11319.0
2018-11-30 12:35:00,143.19,143.21,143.09,143.11,5800.0,143.19,143.21,143.09,143.11,5800.0
2018-11-30 12:40:00,143.1,143.16,142.87,142.87,10056.0,143.1,143.16,142.87,142.87,10056.0
2018-11-30 12:45:00,142.84,143.12,142.8,142.98,20936.0,142.84,143.12,142.8,142.98,20936.0
2018-11-30 12:50:00,142.94,143.22,142.93,143.21,15277.0,142.94,143.22,142.93,143.21,15277.0
2018-11-30 12:55:00,143.19,143.23,142.84,142.84,8583.0,143.19,143.23,142.84,142.84,8583.0
2018-11-30 13:00:00,142.91,142.91,142.52,142.61,7629.0,142.91,142.91,142.52,142.61,7629.0
2018-11-30 13:05:00,142.57,142.69,142.44,142.48,8734.0,142.57,142.69,142.44,142.48,8734.0
2018-11-30 13:10:00,142.46,142.55,142.21,142.25,6456.0,142.46,142.55,142.21,142.25,6456.0
2018-11-30 13:15:00,142.31,142.37,142.19,142.34,22955.0,142.31,142.37,142.19,142.34,22955.0
2018-11-30 13:20:00,142.32,142.59,142.32,142.54,10234.0,142.32,142.59,142.32,142.54,10234.0
2018-11-30 13:25:00,142.59,142.75,142.41,142.65,9163.0,142.59,142.75,142.41,142.65,9163.0
2018-11-30 13:30:00,142.67,143.03,142.64,143.0,23519.0,142.67,143.03,142.64,143.0,23519.0
2018-11-30 13:35:00,142.97,143.2,142.55,142.61,33388.0,142.97,143.2,142.55,142.61,33388.0
2018-11-30 13:40:00,142.55,143.0,142.46,142.9,24961.0,142.55,143.0,142.46,142.9,24961.0
2018-11-30 13:45:00,142.91,143.39,142.9,143.39,16573.0,142.91,143.39,142.9,143.39,16573.0
2018-11-30 13:50:00,143.37,143.49,143.28,143.37,6739.0,143.37,143.49,143.28,143.37,6739.0
2018-11-30 13:55:00,143.37,143.37,143.19,143.26,13895.0,143.37,143.37,143.19,143.26,13895.0
2018-11-30 14:00:00,143.28,143.39,143.14,143.23,6802.0,143.28,143.39,143.14,143.23,6802.0
2018-11-30 14:05:00,143.23,143.63,143.19,143.54,7597.0,143.23,143.63,143.19,143.54,7597.0
2018-11-30 14:10:00,143.54,143.56,143.4,143.52,14203.0,143.54,143.56,143.4,143.52,14203.0
2018-11-30 14:15:00,143.54,143.92,143.51,143.69,13339.0,143.54,143.92,143.51,143.69,13339.0
2018-11-30 14:20:00,143.73,143.89,143.64,143.71,12990.0,143.73,143.89,143.64,143.71,12990.0
2018-11-30 14:25:00,143.68,143.86,143.67,143.79,10662.0,143.68,143.86,143.67,143.79,10662.0
2018-11-30 14:30:00,143.87,143.87,143.49,143.54,20370.0,143.87,143.87,143.49,143.54,20370.0
2018-11-30 14:35:00,143.56,143.79,143.54,143.75,19462.0,143.56,143.79,143.54,143.75,19462.0
2018-11-30 14:40:00,143.79,144.06,143.71,144.0,15973.0,143.79,144.06,143.71,144.0,15973.0
2018-11-30 14:45:00,144.0,144.0,143.83,143.86,7679.0,144.0,144.0,143.83,143.86,7679.0
2018-11-30 14:50:00,143.84,144.04,143.84,144.01,8559.0,143.84,144.04,143.84,144.01,8559.0
2018-11-30 14:55:00,144.01,144.05,143.73,143.87,12838.0,144.01,144.05,143.73,143.87,12838.0
2018-11-30 15:00:00,143.92,144.0,143.82,143.89,7250.0,143.92,144.0,143.82,143.89,7250.0
2018-11-30 15:05:00,143.88,144.24,143.78,144.24,17865.0,143.88,144.24,143.78,144.24,17865.0
2018-11-30 15:10:00,144.27,144.34,144.2,144.23,21550.0,144.27,144.34,144.2,144.23,21550.0
2018-11-30 15:15:00,144.18,144.38,144.15,144.34,10035.0,144.18,144.38,144.15,144.34,10035.0
2018-11-30 15:20:00,144.38,144.54,144.29,144.5,15949.0,144.38,144.54,144.29,144.5,15949.0
2018-11-30 15:25:00,144.48,144.49,144.27,144.28,17957.0,144.48,144.49,144.27,144.28,17957.0
2018-11-30 15:30:00,144.27,144.46,143.88,143.97,26323.0,144.27,144.46,143.88,143.97,26323.0
2018-11-30 15:35:00,143.99,144.01,143.8,143.88,34299.0,143.99,144.01,143.8,143.88,34299.0
2018-11-30 15:40:00,143.89,144.07,143.78,144.03,34489.0,143.89,144.07,143.78,144.03,34489.0
2018-11-30 15:45:00,144.01,144.25,143.97,144.25,43368.0,144.01,144.25,143.97,144.25,43368.0
2018-11-30 15:50:00,144.21,144.24,143.83,143.83,69892.0,144.21,144.24,143.83,143.83,69892.0
2018-11-30 15:55:00,143.87,144.53,143.87,144.49,244983.0,143.87,144.53,143.87,144.49,244983.0
2018-12-03 09:30:00,148.03,150.41,147.37,148.76,85285.0,148.03,150.41,147.37,148.76,85285.0
2018-12-03 09:35:00,148.7,149.65,147.95,148.6,57204.0,148.7,149.65,147.95,148.6,57204.0
2018-12-03 09:40:00,148.54,149.73,148.33,149.37,100599.0,148.54,149.73,148.33,149.37,100599.0
2018-12-03 09:45:00,149.33,149.66,148.68,149.22,67759.0,149.33,149.66,148.68,149.22,67759.0
2018-12-03 09:50:00,149.21,149.37,148.12,148.51,25619.0,149.21,149.37,148.12,148.51,25619.0
2018-12-03 09:55:00,148.66,148.86,147.9,148.78,26477.0,148.66,148.86,147.9,148.78,26477.0
2018-12-03 10:00:00,149.05,149.05,148.31,148.39,23185.0,149.05,149.05,148.31,148.39,23185.0
2018-12-03 10:05:00,148.34,148.75,148.32,148.71,13226.0,148.34,148.75,148.32,148.71,13226.0
2018-12-03 10:10:00,148.63,148.71,148.14,148.33,55015.0,148.63,148.71,148.14,148.33,55015.0
2018-12-03 10:15:00,148.28,149.27,148.27,149.08,87381.0,148.28,149.27,148.27,149.08,87381.0
2018-12-03 10:20:00,149.22,149.37,148.74,148.78,36610.0,149.22,149.37,148.74,148.78,36610.0
2018-12-03 10:25:00,148.82,149.09,148.57,148.57,17802.0,148.82,149.09,148.57,148.57,17802.0
2018-12-03 10:30:00,148.76,148.84,148.35,148.54,18980.0,148.76,148.84,148.35,148.54,18980.0
2018-12-03 10:35:00,148.53,148.61,147.69,147.69,22275.0,148.53,148.61,147.69,147.69,22275.0
2018-12-03 10:40:00,147.61,147.62,147.07,147.17,32056.0,147.61,147.62,147.07,147.17,32056.0
2018-12-03 10:45:00,147.16,147.55,147.06,147.31,14723.0,147.16,147.55,147.06,147.31,14723.0
2018-12-03 10:50:00,147.33,147.33,146.66,146.98,24712.0,147.33,147.33,146.66,146.98,24712.0
2018-12-03 10:55:00,146.97,147.18,146.62,146.82,37765.0,146.97,147.18,146.62,146.82,37765.0
2018-12-03 11:00:00,146.79,147.51,146.52,147.43,26541.0,146.79,147.51,146.52,147.43,26541.0
2018-12-03 11:05:00,147.38,147.65,147.1,147.54,18936.0,147.38,147.65,147.1,147.54,18936.0
2018-12-03 11:10:00,147.49,147.71,147.19,147.19,10795.0,147.49,147.71,147.19,147.19,10795.0
2018-12-03 11:15:00,147.33,147.95,147.32,147.68,47715.0,147.33,147.95,147.32,147.68,47715.0
2018-12-03 11:20:00,147.68,148.05,147.45,147.9,135223.0,147.68,148.05,147.45,147.9,135223.0
2018-12-03 11:25:00,147.89,147.97,147.56,147.86,80971.0,147.89,147.97,147.56,147.86,80971.0
2018-12-03 11:30:00,147.89,148.18,147.88,148.15,34545.0,147.89,148.18,147.88,148.15,34545.0
2018-12-03 11:35:00,148.17,148.43,147.95,148.14,22552.0,148.17,148.43,147.95,148.14,22552.0
2018-12-03 11:40:00,148.18,148.21,147.73,147.83,122074.0,148.18,148.21,147.73,147.83,122074.0
2018-12-03 11:45:00,147.81,147.88,147.4,147.88,52800.0,147.81,147.88,147.4,147.88,52800.0
2018-12-03 11:50:00,147.88,148.14,147.83,147.85,8400.0,147.88,148.14,147.83,147.85,8400.0
2018-12-03 11:55:00,147.82,147.82,146.93,147.25,17109.0,147.82,147.82,146.93,147.25,17109.0
2018-12-03 12:00:00,147.33,147.59,147.32,147.48,17334.0,147.33,147.59,147.32,147.48,17334.0
2018-12-03 12:05:00,147.49,147.74,147.41,147.57,10179.0,147.49,147.74,147.41,147.57,10179.0
2018-12-03 12:10:00,147.59,147.63,147.3,147.4,11646.0,147.59,147.63,147.3,147.4,11646.0
2018-12-03 12:15:00,147.52,147.87,147.48,147.59,7347.0,147.52,147.87,147.48,147.59,7347.0
2018-12-03 12:20:00,147.54,147.57,147.19,147.52,6600.0,147.54,147.57,147.19,147.52,6600.0
2018-12-03 12:25:00,147.52,147.64,147.48,147.52,2986.0,147.52,147.64,147.48,147.52,2986.0
2018-12-03 12:30:00,147.67,148.09,147.62,148.0,18811.0,147.67,148.09,147.62,148.0,18811.0
2018-12-03 12:35:00,148.0,148.23,147.9,147.9,23738.0,148.0,148.23,147.9,147.9,23738.0
2018-12-03 12:40:00,147.98,147.99,147.67,147.99,7201.0,147.98,147.99,147.67,147.99,7201.0
2018-12-03 12:45:00,147.96,148.13,147.9,147.99,6387.0,147.96,148.13,147.9,147.99,6387.0
2018-12-03 12:50:00,148.05,148.1,147.71,147.74,4500.0,148.05,148.1,147.71,147.74,4500.0
2018-12-03 12:55:00,147.75,148.03,147.67,147.95,4930.0,147.75,148.03,147.67,147.95,4930.0
2018-12-03 13:00:00,148.16,148.6,148.16,148.49,7070.0,148.16,148.6,148.16,148.49,7070.0
2018-12-03 13:05:00,148.49,148.55,148.35,148.45,6125.0,148.49,148.55,148.35,148.45,6125.0
2018-12-03 13:10:00,148.43,148.65,148.24,148.46,15552.0,148.43,148.65,148.24,148.46,15552.0
2018-12-03 13:15:00,148.5,148.57,148.29,148.4,9218.0,148.5,148.57,148.29,148.4,9218.0
2018-12-03 13:20:00,148.36,148.58,148.36,148.43,8007.0,148.36,148.58,148.36,148.43,8007.0
2018-12-03 13:25:00,148.52,148.53,147.84,148.33,7635.0,148.52,148.53,147.84,148.33,7635.0
2018-12-03 13:30:00,148.28,148.31,147.93,147.99,7327.0,148.28,148.31,147.93,147.99,7327.0
2018-12-03 13:35:00,147.9,147.98,147.75,147.78,8700.0,147.9,147.98,147.75,147.78,8700.0
2018-12-03 13:40:00,147.81,147.89,147.72,147.89,8057.0,147.81,147.89,147.72,147.89,8057.0
2018-12-03 13:45:00,147.96,147.97,147.32,147.32,31198.0,147.96,147.97,147.32,147.32,31198.0
2018-12-03 13:50:00,147.28,147.73,147.28,147.6,6400.0,147.28,147.73,147.28,147.6,6400.0
2018-12-03 13:55:00,147.67,147.72,147.3,147.63,8300.0,147.67,147.72,147.3,147.63,8300.0
2018-12-03 14:00:00,147.68,147.77,147.33,147.52,14648.0,147.68,147.77,147.33,147.52,14648.0
2018-12-03 14:05:00,147.45,147.51,146.77,146.97,11836.0,147.45,147.51,146.77,146.97,11836.0
2018-12-03 14:10:00,146.98,147.2,146.84,147.19,22395.0,146.98,147.2,146.84,147.19,22395.0
2018-12-03 14:15:00,147.24,147.7,147.21,147.68,10283.0,147.24,147.7,147.21,147.68,10283.0
2018-12-03 14:20:00,147.67,147.89,147.36,147.4,14552.0,147.67,147.89,147.36,147.4,14552.0
2018-12-03 14:25:00,147.37,147.74,147.23,147.74,22221.0,147.37,147.74,147.23,147.74,22221.0
2018-12-03 14:30:00,147.75,148.14,147.72,148.06,5484.0,147.75,148.14,147.72,148.06,5484.0
2018-12-03 14:35:00,148.13,148.17,147.73,148.06,6865.0,148.13,148.17,147.73,148.06,6865.0
2018-12-03 14:40:00,148.13,148.13,147.83,147.98,6494.0,148.13,148.13,147.83,147.98,6494.0
2018-12-03 14:45:00,147.99,148.21,147.92,148.21,9296.0,147.99,148.21,147.92,148.21,9296.0
2018-12-03 14:50:00,148.22,148.34,147.72,147.83,18398.0,148.22,148.34,147.72,147.83,18398.0
2018-12-03 14:55:00,147.83,148.03,147.7,148.02,7950.0,147.83,148.03,147.7,148.02,7950.0
2018-12-03 15:00:00,148.02,148.05,147.56,147.68,11700.0,148.02,148.05,147.56,147.68,11700.0
2018-12-03 15:05:00,147.69,147.95,147.49,147.9,13532.0,147.69,147.95,147.49,147.9,13532.0
2018-12-03 15:10:00,147.86,148.13,147.86,148.13,19450.0,147.86,148.13,147.86,148.13,19450.0
2018-12-03 15:15:00,148.18,148.48,148.16,148.24,11928.0,148.18,148.48,148.16,148.24,11928.0
2018-12-03 15:20:00,148.31,148.42,148.11,148.3,15363.0,148.31,148.42,148.11,148.3,15363.0
2018-12-03 15:25:00,148.25,148.33,147.95,148.31,12967.0,148.25,148.33,147.95,148.31,12967.0
2018-12-03 15:30:00,148.33,148.46,147.94,148.09,51772.0,148.33,148.46,147.94,148.09,51772.0
2018-12-03 15:35:00,148.09,148.24,147.98,148.0,26857.0,148.09,148.24,147.98,148.0,26857.0
2018-12-03 15:40:00,148.08,148.08,147.79,147.91,23832.0,148.08,148.08,147.79,147.91,23832.0
2018-12-03 15:45:00,147.96,148.1,147.74,148.02,35509.0,147.96,148.1,147.74,148.02,35509.0
2018-12-03 15:50:00,148.02,148.1,147.74,147.76,70284.0,148.02,148.1,147.74,147.76,70284.0
2018-12-03 15:55:00,147.76,148.06,147.76,148.02,66885.0,147.76,148.06,147.76,148.02,66885.0
2018-12-04 09:30:00,146.64,147.52,146.0,147.17,41827.0,146.64,147.52,146.0,147.17,41827.0
2018-12-04 09:35:00,147.28,147.89,146.4,147.88,69639.0,147.28,147.89,146.4,147.88,69639.0
2018-12-04 09:40:00,147.8,148.02,147.05,147.33,59682.0,147.8,148.02,147.05,147.33,59682.0
2018-12-04 09:45:00,147.29,148.14,147.13,147.7,19836.0,147.29,148.14,147.13,147.7,19836.0
2018-12-04 09:50:00,147.7,147.84,147.01,147.12,19783.0,147.7,147.84,147.01,147.12,19783.0
2018-12-04 09:55:00,147.24,147.93,146.99,147.93,19778.0,147.24,147.93,146.99,147.93,19778.0
2018-12-04 10:00:00,147.89,148.02,147.53,148.02,10093.0,147.89,148.02,147.53,148.02,10093.0
2018-12-04 10:05:00,147.97,148.62,147.74,148.57,11774.0,147.97,148.62,147.74,148.57,11774.0
2018-12-04 10:10:00,148.6,148.79,148.34,148.42,15869.0,148.6,148.79,148.34,148.42,15869.0
2018-12-04 10:15:00,148.35,148.85,148.04,148.05,17957.0,148.35,148.85,148.04,148.05,17957.0
2018-12-04 10:20:00,148.03,148.1,147.74,147.74,9587.0,148.03,148.1,147.74,147.74,9587.0
2018-12-04 10:25:00,147.81,148.23,147.66,148.22,12610.0,147.81,148.23,147.66,148.22,12610.0
2018-12-04 10:30:00,148.16,148.21,147.69,148.04,22895.0,148.16,148.21,147.69,148.04,22895.0
2018-12-04 10:35:00,148.0,148.15,147.87,148.1,23635.0,148.0,148.15,147.87,148.1,23635.0
2018-12-04 10:40:00,148.06,148.15,147.53,147.53,22300.0,148.06,148.15,147.53,147.53,22300.0
2018-12-04 10:45:00,147.5,147.83,147.2,147.8,12400.0,147.5,147.83,147.2,147.8,12400.0
2018-12-04 10:50:00,147.74,147.74,147.32,147.39,12440.0,147.74,147.74,147.32,147.39,12440.0
2018-12-04 10:55:00,147.47,147.48,146.92,146.92,8513.0,147.47,147.48,146.92,146.92,8513.0
2018-12-04 11:00:00,146.88,147.0,146.47,146.57,22954.0,146.88,147.0,146.47,146.57,22954.0
2018-12-04 11:05:00,146.63,146.88,146.58,146.68,13227.0,146.63,146.88,146.58,146.68,13227.0
2018-12-04 11:10:00,146.67,146.72,146.5,146.56,8317.0,146.67,146.72,146.5,146.56,8317.0
2018-12-04 11:15:00,146.51,146.69,146.45,146.61,7307.0,146.51,146.69,146.45,146.61,7307.0
2018-12-04 11:20:00,146.61,147.05,146.61,146.86,10709.0,146.61,147.05,146.61,146.86,10709.0
2018-12-04 11:25:00,146.79,146.87,146.58,146.66,7998.0,146.79,146.87,146.58,146.66,7998.0
2018-12-04 11:30:00,146.69,146.7,145.99,146.02,12049.0,146.69,146.7,145.99,146.02,12049.0
2018-12-04 11:35:00,146.06,146.18,145.8,146.18,13969.0,146.06,146.18,145.8,146.18,13969.0
2018-12-04 11:40:00,146.09,146.42,146.04,146.04,11138.0,146.09,146.42,146.04,146.04,11138.0
2018-12-04 11:45:00,146.11,146.31,145.97,146.26,12652.0,146.11,146.31,145.97,146.26,12652.0
2018-12-04 11:50:00,146.25,146.72,146.19,146.61,16818.0,146.25,146.72,146.19,146.61,16818.0
2018-12-04 11:55:00,146.66,146.99,146.27,146.27,23801.0,146.66,146.99,146.27,146.27,23801.0
2018-12-04 12:00:00,146.23,146.23,145.56,145.57,17073.0,146.23,146.23,145.56,145.57,17073.0
2018-12-04 12:05:00,145.57,145.57,144.77,145.02,51141.0,145.57,145.57,144.77,145.02,51141.0
2018-12-04 12:10:00,145.01,145.01,144.01,144.03,38062.0,145.01,145.01,144.01,144.03,38062.0
2018-12-04 12:15:00,143.94,144.3,143.66,144.22,40472.0,143.94,144.3,143.66,144.22,40472.0
2018-12-04 12:20:00,144.23,144.25,143.48,143.65,15862.0,144.23,144.25,143.48,143.65,15862.0
2018-12-04 12:25:00,143.62,143.69,143.01,143.01,14141.0,143.62,143.69,143.01,143.01,14141.0
2018-12-04 12:30:00,142.94,142.94,142.0,142.6,44602.0,142.94,142.94,142.0,142.6,44602.0
2018-12-04 12:35:00,142.75,143.17,142.69,143.01,16831.0,142.75,143.17,142.69,143.01,16831.0
2018-12-04 12:40:00,142.95,143.55,142.88,143.27,24941.0,142.95,143.55,142.88,143.27,24941.0
2018-12-04 12:45:00,143.31,143.82,143.26,143.73,13806.0,143.31,143.82,143.26,143.73,13806.0
2018-12-04 12:50:00,143.72,143.72,143.2,143.26,11230.0,143.72,143.72,143.2,143.26,11230.0
2018-12-04 12:55:00,143.27,143.7,142.69,142.8,33247.0,143.27,143.7,142.69,142.8,33247.0
2018-12-04 13:00:00,142.7,142.9,142.57,142.75,35482.0,142.7,142.9,142.57,142.75,35482.0
2018-12-04 13:05:00,142.75,143.13,142.66,143.02,19496.0,142.75,143.13,142.66,143.02,19496.0
2018-12-04 13:10:00,143.04,143.17,142.81,142.89,11588.0,143.04,143.17,142.81,142.89,11588.0
2018-12-04 13:15:00,142.91,143.11,142.8,142.81,13799.0,142.91,143.11,142.8,142.81,13799.0
2018-12-04 13:20:00,142.79,142.9,142.66,142.8,12212.0,142.79,142.9,142.66,142.8,12212.0
2018-12-04 13:25:00,142.71,142.79,141.54,141.86,35640.0,142.71,142.79,141.54,141.86,35640.0
2018-12-04 13:30:00,141.88,142.01,141.57,141.77,28943.0,141.88,142.01,141.57,141.77,28943.0
2018-12-04 13:35:00,141.76,141.86,140.75,140.87,37320.0,141.76,141.86,140.75,140.87,37320.0
2018-12-04 13:40:00,140.87,141.2,140.46,141.2,25375.0,140.87,141.2,140.46,141.2,25375.0
2018-12-04 13:45:00,141.28,144.46,141.04,141.5,52290.0,141.28,144.46,141.04,141.5,52290.0
2018-12-04 13:50:00,141.47,141.67,141.27,141.38,14999.0,141.47,141.67,141.27,141.38,14999.0
2018-12-04 13:55:00,141.37,141.85,141.37,141.67,13886.0,141.37,141.85,141.37,141.67,13886.0
2018-12-04 14:00:00,141.65,141.93,141.35,141.43,26741.0,141.65,141.93,141.35,141.43,26741.0
2018-12-04 14:05:00,141.43,141.92,141.41,141.86,36862.0,141.43,141.92,141.41,141.86,36862.0
2018-12-04 14:10:00,141.87,142.49,141.85,142.33,24711.0,141.87,142.49,141.85,142.33,24711.0
2018-12-04 14:15:00,142.33,142.37,142.0,142.25,27146.0,142.33,142.37,142.0,142.25,27146.0
2018-12-04 14:20:00,142.18,142.27,141.81,141.81,21164.0,142.18,142.27,141.81,141.81,21164.0
2018-12-04 14:25:00,141.78,141.79,140.82,141.09,20148.0,141.78,141.79,140.82,141.09,20148.0
2018-12-04 14:30:00,141.15,141.68,141.08,141.53,16396.0,141.15,141.68,141.08,141.53,16396.0
2018-12-04 14:35:00,141.52,141.84,141.48,141.65,20335.0,141.52,141.84,141.48,141.65,20335.0
2018-12-04 14:40:00,141.65,141.84,141.08,141.33,23659.0,141.65,141.84,141.08,141.33,23659.0
2018-12-04 14:45:00,141.3,141.87,141.16,141.87,16159.0,141.3,141.87,141.16,141.87,16159.0
2018-12-04 14:50:00,141.8,142.09,141.67,141.89,16872.0,141.8,142.09,141.67,141.89,16872.0
2018-12-04 14:55:00,141.94,141.95,141.19,141.26,10823.0,141.94,141.95,141.19,141.26,10823.0
2018-12-04 15:00:00,141.23,141.23,140.89,141.0,16617.0,141.23,141.23,140.89,141.0,16617.0
2018-12-04 15:05:00,141.06,141.16,140.72,140.89,23535.0,141.06,141.16,140.72,140.89,23535.0
2018-12-04 15:10:00,140.8,141.08,140.57,140.88,28122.0,140.8,141.08,140.57,140.88,28122.0
2018-12-04 15:15:00,140.92,141.21,140.53,140.61,24593.0,140.92,141.21,140.53,140.61,24593.0
2018-12-04 15:20:00,140.73,141.02,140.28,140.28,19480.0,140.73,141.02,140.28,140.28,19480.0
2018-12-04 15:25:00,140.24,140.59,140.0,140.14,20659.0,140.24,140.59,140.0,140.14,20659.0
2018-12-04 15:30:00,140.12,140.46,139.88,140.1,47515.0,140.12,140.46,139.88,140.1,47515.0
2018-12-04 15:35:00,140.12,140.26,139.57,139.68,48279.0,140.12,140.26,139.57,139.68,48279.0
2018-12-04 15:40:00,139.61,139.71,139.38,139.55,29955.0,139.61,139.71,139.38,139.55,29955.0
2018-12-04 15:45:00,139.57,139.9,139.41,139.84,51854.0,139.57,139.9,139.41,139.84,51854.0
2018-12-04 15:50:00,139.87,139.99,139.45,139.71,53632.0,139.87,139.99,139.45,139.71,53632.0
2018-12-04 15:55:00,139.69,139.88,139.42,139.83,115459.0,139.69,139.88,139.42,139.83,115459.0
2018-12-06 09:30:00,136.71,136.77,133.3,134.26,69119.0,136.71,136.77,133.3,134.26,69119.0
2018-12-06 09:35:00,134.36,138.45,133.88,138.45,49457.0,134.36,138.45,133.88,138.45,49457.0
2018-12-06 09:40:00,138.47,139.58,137.34,139.38,53768.0,138.47,139.58,137.34,139.38,53768.0
2018-12-06 09:45:00,139.43,140.04,138.03,138.63,28091.0,139.43,140.04,138.03,138.63,28091.0
2018-12-06 09:50:00,138.36,138.78,136.75,136.92,33386.0,138.36,138.78,136.75,136.92,33386.0
2018-12-06 09:55:00,136.75,137.57,136.75,137.23,17310.0,136.75,137.57,136.75,137.23,17310.0
2018-12-06 10:00:00,137.16,137.94,136.82,137.69,23676.0,137.16,137.94,136.82,137.69,23676.0
2018-12-06 10:05:00,137.64,139.03,137.51,138.76,5907.0,137.64,139.03,137.51,138.76,5907.0
2018-12-06 10:10:00,138.77,138.92,138.13,138.59,15967.0,138.77,138.92,138.13,138.59,15967.0
2018-12-06 10:15:00,138.7,139.48,138.45,138.54,36091.0,138.7,139.48,138.45,138.54,36091.0
2018-12-06 10:20:00,138.51,139.23,138.39,138.85,12528.0,138.51,139.23,138.39,138.85,12528.0
2018-12-06 10:25:00,138.84,139.6,138.62,139.33,17487.0,138.84,139.6,138.62,139.33,17487.0
2018-12-06 10:30:00,139.33,139.48,138.73,138.73,10685.0,139.33,139.48,138.73,138.73,10685.0
2018-12-06 10:35:00,138.85,139.2,138.49,138.78,15205.0,138.85,139.2,138.49,138.78,15205.0
2018-12-06 10:40:00,138.86,139.09,138.61,138.93,13584.0,138.86,139.09,138.61,138.93,13584.0
2018-12-06 10:45:00,139.12,139.12,137.95,138.14,16726.0,139.12,139.12,137.95,138.14,16726.0
2018-12-06 10:50:00,138.21,138.4,137.96,138.28,9201.0,138.21,138.4,137.96,138.28,9201.0
2018-12-06 10:55:00,138.24,138.24,137.32,137.32,9005.0,138.24,138.24,137.32,137.32,9005.0
2018-12-06 11:00:00,137.47,137.62,137.24,137.48,10498.0,137.47,137.62,137.24,137.48,10498.0
2018-12-06 11:05:00,137.41,137.9,137.22,137.71,10055.0,137.41,137.9,137.22,137.71,10055.0
2018-12-06 11:10:00,137.76,137.89,137.1,137.13,9293.0,137.76,137.89,137.1,137.13,9293.0
2018-12-06 11:15:00,137.16,137.49,137.04,137.18,19838.0,137.16,137.49,137.04,137.18,19838.0
2018-12-06 11:20:00,137.24,137.24,136.6,136.73,10905.0,137.24,137.24,136.6,136.73,10905.0
2018-12-06 11:25:00,136.67,137.04,136.39,136.75,22321.0,136.67,137.04,136.39,136.75,22321.0
2018-12-06 11:30:00,136.67,137.36,136.67,136.91,27888.0,136.67,137.36,136.67,136.91,27888.0
2018-12-06 11:35:00,136.97,137.52,136.96,137.43,34264.0,136.97,137.52,136.96,137.43,34264.0
2018-12-06 11:40:00,137.42,137.57,137.22,137.5,14762.0,137.42,137.57,137.22,137.5,14762.0
2018-12-06 11:45:00,137.5,137.85,137.28,137.72,39301.0,137.5,137.85,137.28,137.72,39301.0
2018-12-06 11:50:00,137.8,138.77,137.72,138.67,32988.0,137.8,138.77,137.72,138.67,32988.0
2018-12-06 11:55:00,138.68,138.96,138.42,138.87,25900.0,138.68,138.96,138.42,138.87,25900.0
2018-12-06 12:00:00,138.86,138.86,138.39,138.39,8720.0,138.86,138.86,138.39,138.39,8720.0
2018-12-06 12:05:00,138.4,138.41,137.92,137.92,15698.0,138.4,138.41,137.92,137.92,15698.0
2018-12-06 12:10:00,137.86,137.93,137.66,137.77,10400.0,137.86,137.93,137.66,137.77,10400.0
2018-12-06 12:15:00,137.93,138.62,137.93,138.37,18872.0,137.93,138.62,137.93,138.37,18872.0
2018-12-06 12:20:00,138.38,138.82,138.22,138.82,15280.0,138.38,138.82,138.22,138.82,15280.0
2018-12-06 12:25:00,138.82,139.1,138.59,139.1,21516.0,138.82,139.1,138.59,139.1,21516.0
2018-12-06 12:30:00,139.1,139.36,138.85,138.94,42440.0,139.1,139.36,138.85,138.94,42440.0
2018-12-06 12:35:00,139.0,139.13,138.67,138.72,7800.0,139.0,139.13,138.67,138.72,7800.0
2018-12-06 12:40:00,138.71,139.17,138.71,138.99,11700.0,138.71,139.17,138.71,138.99,11700.0
2018-12-06 12:45:00,139.07,139.37,139.02,139.07,7300.0,139.07,139.37,139.02,139.07,7300.0
2018-12-06 12:50:00,139.11,139.18,138.67,139.03,21071.0,139.11,139.18,138.67,139.03,21071.0
2018-12-06 12:55:00,139.12,139.35,138.75,138.78,12739.0,139.12,139.35,138.75,138.78,12739.0
2018-12-06 13:00:00,138.71,138.89,138.57,138.86,7973.0,138.71,138.89,138.57,138.86,7973.0
2018-12-06 13:05:00,138.89,139.03,138.56,138.56,5155.0,138.89,139.03,138.56,138.56,5155.0
2018-12-06 13:10:00,138.58,138.76,138.51,138.62,9100.0,138.58,138.76,138.51,138.62,9100.0
2018-12-06 13:15:00,138.63,138.83,138.39,138.41,7659.0,138.63,138.83,138.39,138.41,7659.0
2018-12-06 13:20:00,138.46,138.7,138.16,138.67,10850.0,138.46,138.7,138.16,138.67,10850.0
2018-12-06 13:25:00,138.75,138.89,138.47,138.47,4900.0,138.75,138.89,138.47,138.47,4900.0
2018-12-06 13:30:00,138.41,138.52,138.06,138.4,15022.0,138.41,138.52,138.06,138.4,15022.0
2018-12-06 13:35:00,138.46,138.8,138.17,138.74,7511.0,138.46,138.8,138.17,138.74,7511.0
2018-12-06 13:40:00,138.86,139.09,138.7,138.75,13303.0,138.86,139.09,138.7,138.75,13303.0
2018-12-06 13:45:00,138.83,139.16,138.81,138.97,22289.0,138.83,139.16,138.81,138.97,22289.0
2018-12-06 13:50:00,139.01,139.09,138.89,139.03,25805.0,139.01,139.09,138.89,139.03,25805.0
2018-12-06 13:55:00,139.08,139.17,138.7,139.02,17250.0,139.08,139.17,138.7,139.02,17250.0
2018-12-06 14:00:00,139.01,139.24,138.82,139.18,59047.0,139.01,139.24,138.82,139.18,59047.0
2018-12-06 14:05:00,139.15,139.2,138.86,138.89,8131.0,139.15,139.2,138.86,138.89,8131.0
2018-12-06 14:10:00,139.02,139.02,138.45,138.83,9776.0,139.02,139.02,138.45,138.83,9776.0
2018-12-06 14:15:00,138.84,138.99,138.04,138.04,11216.0,138.84,138.99,138.04,138.04,11216.0
2018-12-06 14:20:00,138.14,138.32,138.06,138.06,8836.0,138.14,138.32,138.06,138.06,8836.0
2018-12-06 14:25:00,138.12,138.76,138.12,138.76,11200.0,138.12,138.76,138.12,138.76,11200.0
2018-12-06 14:30:00,138.73,138.73,138.12,138.27,8750.0,138.73,138.73,138.12,138.27,8750.0
2018-12-06 14:35:00,138.33,138.4,138.05,138.17,9790.0,138.33,138.4,138.05,138.17,9790.0
2018-12-06 14:40:00,138.17,138.67,138.14,138.25,6800.0,138.17,138.67,138.14,138.25,6800.0
2018-12-06 14:45:00,138.33,138.37,137.62,138.01,9400.0,138.33,138.37,137.62,138.01,9400.0
2018-12-06 14:50:00,138.02,138.92,137.98,138.76,11066.0,138.02,138.92,137.98,138.76,11066.0
2018-12-06 14:55:00,138.83,139.06,138.46,138.97,6655.0,138.83,139.06,138.46,138.97,6655.0
2018-12-06 15:00:00,139.04,139.49,138.87,138.92,10657.0,139.04,139.49,138.87,138.92,10657.0
2018-12-06 15:05:00,138.84,139.16,138.54,138.97,7153.0,138.84,139.16,138.54,138.97,7153.0
2018-12-06 15:10:00,139.02,139.28,138.85,139.13,6344.0,139.02,139.28,138.85,139.13,6344.0
2018-12-06 15:15:00,138.92,139.24,138.85,139.14,7612.0,138.92,139.24,138.85,139.14,7612.0
2018-12-06 15:20:00,139.09,139.24,138.91,139.08,8547.0,139.09,139.24,138.91,139.08,8547.0
2018-12-06 15:25:00,139.06,139.66,139.0,139.6,12887.0,139.06,139.66,139.0,139.6,12887.0
2018-12-06 15:30:00,139.55,140.14,139.49,139.85,52615.0,139.55,140.14,139.49,139.85,52615.0
2018-12-06 15:35:00,139.86,140.06,139.77,139.96,26582.0,139.86,140.06,139.77,139.96,26582.0
2018-12-06 15:40:00,139.94,140.05,139.52,140.03,35044.0,139.94,140.05,139.52,140.03,35044.0
2018-12-06 15:45:00,140.02,140.07,139.72,139.97,56355.0,140.02,140.07,139.72,139.97,56355.0
2018-12-06 15:50:00,139.94,140.04,139.34,139.69,158890.0,139.94,140.04,139.34,139.69,158890.0
2018-12-06 15:55:00,139.68,140.14,139.5,140.14,206565.0,139.68,140.14,139.5,140.14,206565.0
2018-12-07 09:30:00,138.71,139.58,138.36,138.97,24050.0,138.71,139.58,138.36,138.97,24050.0
2018-12-07 09:35:00,138.96,139.87,138.78,139.28,6593.0,138.96,139.87,138.78,139.28,6593.0
2018-12-07 09:40:00,139.32,139.87,139.04,139.72,10498.0,139.32,139.87,139.04,139.72,10498.0
2018-12-07 09:45:00,139.75,139.75,138.38,138.38,11010.0,139.75,139.75,138.38,138.38,11010.0
2018-12-07 09:50:00,138.4,138.78,138.37,138.68,6773.0,138.4,138.78,138.37,138.68,6773.0
2018-12-07 09:55:00,138.86,138.92,137.7,137.83,8706.0,138.86,138.92,137.7,137.83,8706.0
2018-12-07 10:00:00,137.74,138.49,137.72,138.39,12450.0,137.74,138.49,137.72,138.39,12450.0
2018-12-07 10:05:00,138.3,138.3,137.4,137.55,7576.0,138.3,138.3,137.4,137.55,7576.0
2018-12-07 10:10:00,137.41,137.5,136.5,136.7,11420.0,137.41,137.5,136.5,136.7,11420.0
2018-12-07 10:15:00,136.6,136.6,135.7,135.71,23203.0,136.6,136.6,135.7,135.71,23203.0
2018-12-07 10:20:00,135.82,136.4,135.7,135.97,16744.0,135.82,136.4,135.7,135.97,16744.0
2018-12-07 10:25:00,135.73,136.39,135.68,136.39,9997.0,135.73,136.39,135.68,136.39,9997.0
2018-12-07 10:30:00,136.18,136.97,136.13,136.51,11143.0,136.18,136.97,136.13,136.51,11143.0
2018-12-07 10:35:00,136.48,136.53,135.93,136.18,17720.0,136.48,136.53,135.93,136.18,17720.0
2018-12-07 10:40:00,135.92,136.64,135.88,136.59,7678.0,135.92,136.64,135.88,136.59,7678.0
2018-12-07 10:45:00,136.52,136.8,136.2,136.3,9784.0,136.52,136.8,136.2,136.3,9784.0
2018-12-07 10:50:00,136.23,136.43,135.67,135.69,12186.0,136.23,136.43,135.67,135.69,12186.0
2018-12-07 10:55:00,135.86,136.2,135.74,136.18,7514.0,135.86,136.2,135.74,136.18,7514.0
2018-12-07 11:00:00,136.11,136.26,135.59,135.71,15565.0,136.11,136.26,135.59,135.71,15565.0
2018-12-07 11:05:00,135.52,135.73,135.08,135.25,34816.0,135.52,135.73,135.08,135.25,34816.0
2018-12-07 11:10:00,135.19,135.23,134.39,134.42,48394.0,135.19,135.23,134.39,134.42,48394.0
2018-12-07 11:15:00,134.46,134.98,134.17,134.98,55214.0,134.46,134.98,134.17,134.98,55214.0
2018-12-07 11:20:00,135.02,135.05,134.71,134.74,15020.0,135.02,135.05,134.71,134.74,15020.0
2018-12-07 11:25:00,134.68,135.04,134.48,134.94,10202.0,134.68,135.04,134.48,134.94,10202.0
2018-12-07 11:30:00,134.87,134.92,134.39,134.58,6585.0,134.87,134.92,134.39,134.58,6585.0
2018-12-07 11:35:00,134.54,134.66,134.23,134.24,20264.0,134.54,134.66,134.23,134.24,20264.0
2018-12-07 11:40:00,134.28,134.56,134.05,134.48,22431.0,134.28,134.56,134.05,134.48,22431.0
2018-12-07 11:45:00,134.52,134.71,134.41,134.57,8417.0,134.52,134.71,134.41,134.57,8417.0
2018-12-07 11:50:00,134.59,134.6,133.98,133.98,8543.0,134.59,134.6,133.98,133.98,8543.0
2018-12-07 11:55:00,133.98,133.99,133.61,133.71,17190.0,133.98,133.99,133.61,133.71,17190.0
2018-12-07 12:00:00,133.62,134.28,133.61,134.05,8310.0,133.62,134.28,133.61,134.05,8310.0
2018-12-07 12:05:00,134.07,134.33,133.94,134.01,8095.0,134.07,134.33,133.94,134.01,8095.0
2018-12-07 12:10:00,134.1,134.58,134.02,134.32,26163.0,134.1,134.58,134.02,134.32,26163.0
2018-12-07 12:15:00,134.36,134.38,133.63,133.9,7350.0,134.36,134.38,133.63,133.9,7350.0
2018-12-07 12:20:00,133.82,134.22,133.76,134.13,4200.0,133.82,134.22,133.76,134.13,4200.0
2018-12-07 12:25:00,134.14,134.34,134.07,134.28,7292.0,134.14,134.34,134.07,134.28,7292.0
2018-12-07 12:30:00,134.31,134.33,133.7,133.8,6804.0,134.31,134.33,133.7,133.8,6804.0
2018-12-07 12:35:00,133.74,133.83,133.45,133.6,11547.0,133.74,133.83,133.45,133.6,11547.0
2018-12-07 12:40:00,133.6,133.6,133.08,133.39,14403.0,133.6,133.6,133.08,133.39,14403.0
2018-12-07 12:45:00,133.43,133.57,133.21,133.25,12050.0,133.43,133.57,133.21,133.25,12050.0
2018-12-07 12:50:00,133.31,134.2,133.31,134.17,23382.0,133.31,134.2,133.31,134.17,23382.0
2018-12-07 12:55:00,134.16,134.59,134.05,134.49,10718.0,134.16,134.59,134.05,134.49,10718.0
2018-12-07 13:00:00,134.43,134.79,134.19,134.7,14361.0,134.43,134.79,134.19,134.7,14361.0
2018-12-07 13:05:00,134.64,134.68,134.18,134.25,18239.0,134.64,134.68,134.18,134.25,18239.0
2018-12-07 13:10:00,134.25,134.27,133.89,133.89,3379.0,134.25,134.27,133.89,133.89,3379.0
2018-12-07 13:15:00,133.95,134.23,133.92,134.02,7538.0,133.95,134.23,133.92,134.02,7538.0
2018-12-07 13:20:00,134.04,134.56,134.04,134.45,7920.0,134.04,134.56,134.04,134.45,7920.0
2018-12-07 13:25:00,134.48,134.48,134.14,134.22,29133.0,134.48,134.48,134.14,134.22,29133.0
2018-12-07 13:30:00,134.23,134.34,134.0,134.06,33799.0,134.23,134.34,134.0,134.06,33799.0
2018-12-07 13:35:00,134.08,134.21,133.99,134.08,23374.0,134.08,134.21,133.99,134.08,23374.0
2018-12-07 13:40:00,134.06,134.17,134.0,134.05,33737.0,134.06,134.17,134.0,134.05,33737.0
2018-12-07 13:45:00,134.1,134.18,134.0,134.0,26811.0,134.1,134.18,134.0,134.0,26811.0
2018-12-07 13:50:00,134.0,134.02,133.54,133.9,19916.0,134.0,134.02,133.54,133.9,19916.0
2018-12-07 13:55:00,133.87,133.87,133.25,133.29,15432.0,133.87,133.87,133.25,133.29,15432.0
2018-12-07 14:00:00,133.27,133.37,133.04,133.17,13198.0,133.27,133.37,133.04,133.17,13198.0
2018-12-07 14:05:00,133.12,133.32,132.99,133.06,8778.0,133.12,133.32,132.99,133.06,8778.0
2018-12-07 14:10:00,133.0,133.04,132.77,132.98,15636.0,133.0,133.04,132.77,132.98,15636.0
2018-12-07 14:15:00,132.95,133.62,132.95,133.57,17648.0,132.95,133.62,132.95,133.57,17648.0
2018-12-07 14:20:00,133.6,133.85,133.31,133.38,11654.0,133.6,133.85,133.31,133.38,11654.0
2018-12-07 14:25:00,133.34,133.54,133.08,133.49,11796.0,133.34,133.54,133.08,133.49,11796.0
2018-12-07 14:30:00,133.57,133.6,133.28,133.31,9333.0,133.57,133.6,133.28,133.31,9333.0
2018-12-07 14:35:00,133.33,133.34,133.07,133.1,12300.0,133.33,133.34,133.07,133.1,12300.0
2018-12-07 14:40:00,133.13,133.25,132.85,132.85,12844.0,133.13,133.25,132.85,132.85,12844.0
2018-12-07 14:45:00,132.84,133.13,132.51,132.85,25628.0,132.84,133.13,132.51,132.85,25628.0
2018-12-07 14:50:00,132.95,133.08,132.48,132.48,25519.0,132.95,133.08,132.48,132.48,25519.0
2018-12-07 14:55:00,132.55,132.6,132.17,132.22,14309.0,132.55,132.6,132.17,132.22,14309.0
2018-12-07 15:00:00,132.15,132.44,131.74,131.75,15840.0,132.15,132.44,131.74,131.75,15840.0
2018-12-07 15:05:00,131.83,132.25,131.83,132.24,19430.0,131.83,132.25,131.83,132.24,19430.0
2018-12-07 15:10:00,132.22,132.33,131.82,131.82,100084.0,132.22,132.33,131.82,131.82,100084.0
2018-12-07 15:15:00,131.81,132.11,131.62,132.01,27924.0,131.81,132.11,131.62,132.01,27924.0
2018-12-07 15:20:00,132.05,132.38,132.02,132.26,15147.0,132.05,132.38,132.02,132.26,15147.0
2018-12-07 15:25:00,132.18,132.83,131.98,132.75,53614.0,132.18,132.83,131.98,132.75,53614.0
2018-12-07 15:30:00,132.72,133.36,132.36,133.36,20551.0,132.72,133.36,132.36,133.36,20551.0
2018-12-07 15:35:00,133.25,133.52,132.73,132.79,21689.0,133.25,133.52,132.73,132.79,21689.0
2018-12-07 15:40:00,132.72,132.91,132.53,132.72,21377.0,132.72,132.91,132.53,132.72,21377.0
2018-12-07 15:45:00,132.81,132.9,132.39,132.4,32202.0,132.81,132.9,132.39,132.4,32202.0
2018-12-07 15:50:00,132.41,132.85,132.4,132.59,32847.0,132.41,132.85,132.4,132.59,32847.0
2018-12-07 15:55:00,132.64,132.95,132.53,132.56,92430.0,132.64,132.95,132.53,132.56,92430.0
2018-12-10 09:30:00,132.43,134.85,132.29,134.59,26318.0,132.43,134.85,132.29,134.59,26318.0
2018-12-10 09:35:00,134.73,135.35,134.16,134.62,13353.0,134.73,135.35,134.16,134.62,13353.0
2018-12-10 09:40:00,134.46,135.58,134.14,135.09,14348.0,134.46,135.58,134.14,135.09,14348.0
2018-12-10 09:45:00,135.19,135.2,134.49,134.5,8158.0,135.19,135.2,134.49,134.5,8158.0
2018-12-10 09:50:00,134.27,134.32,132.56,133.07,17276.0,134.27,134.32,132.56,133.07,17276.0
2018-12-10 09:55:00,132.99,133.86,132.74,132.87,22483.0,132.99,133.86,132.74,132.87,22483.0
2018-12-10 10:00:00,132.91,133.66,132.79,133.64,30587.0,132.91,133.66,132.79,133.64,30587.0
2018-12-10 10:05:00,133.7,134.29,133.61,133.81,11783.0,133.7,134.29,133.61,133.81,11783.0
2018-12-10 10:10:00,133.75,134.87,133.41,134.63,23005.0,133.75,134.87,133.41,134.63,23005.0
2018-12-10 10:15:00,134.6,134.64,133.95,134.28,12017.0,134.6,134.64,133.95,134.28,12017.0
2018-12-10 10:20:00,134.24,134.49,133.51,133.51,7452.0,134.24,134.49,133.51,133.51,7452.0
2018-12-10 10:25:00,133.7,133.7,132.63,132.97,23201.0,133.7,133.7,132.63,132.97,23201.0
2018-12-10 10:30:00,132.89,133.41,132.45,132.63,11261.0,132.89,133.41,132.45,132.63,11261.0
2018-12-10 10:35:00,132.7,132.96,132.55,132.81,6680.0,132.7,132.96,132.55,132.81,6680.0
2018-12-10 10:40:00,132.63,132.73,131.91,132.18,11007.0,132.63,132.73,131.91,132.18,11007.0
2018-12-10 10:45:00,132.15,132.77,131.62,132.41,44100.0,132.15,132.77,131.62,132.41,44100.0
2018-12-10 10:50:00,132.58,132.96,131.6,131.63,24209.0,132.58,132.96,131.6,131.63,24209.0
2018-12-10 10:55:00,131.73,132.14,131.61,131.73,36524.0,131.73,132.14,131.61,131.73,36524.0
2018-12-10 11:00:00,131.86,131.86,131.02,131.2,32924.0,131.86,131.86,131.02,131.2,32924.0
2018-12-10 11:05:00,131.11,131.75,131.11,131.41,19835.0,131.11,131.75,131.11,131.41,19835.0
2018-12-10 11:10:00,131.18,131.51,130.9,131.45,11347.0,131.18,131.51,130.9,131.45,11347.0
2018-12-10 11:15:00,131.45,131.75,130.89,131.05,23648.0,131.45,131.75,130.89,131.05,23648.0
2018-12-10 11:20:00,130.98,131.15,130.5,130.53,17684.0,130.98,131.15,130.5,130.53,17684.0
2018-12-10 11:25:00,130.58,131.5,130.51,131.29,14856.0,130.58,131.5,130.51,131.29,14856.0
2018-12-10 11:30:00,131.35,131.6,131.24,131.25,19390.0,131.35,131.6,131.24,131.25,19390.0
2018-12-10 11:35:00,131.3,132.59,131.3,132.42,30142.0,131.3,132.59,131.3,132.42,30142.0
2018-12-10 11:40:00,132.3,132.45,132.17,132.38,6533.0,132.3,132.45,132.17,132.38,6533.0
2018-12-10 11:45:00,132.52,133.0,132.31,132.64,18301.0,132.52,133.0,132.31,132.64,18301.0
2018-12-10 11:50:00,132.61,132.84,132.3,132.52,8217.0,132.61,132.84,132.3,132.52,8217.0
2018-12-10 11:55:00,132.73,132.85,132.16,132.24,8935.0,132.73,132.85,132.16,132.24,8935.0
2018-12-10 12:00:00,132.3,132.4,131.76,131.93,7243.0,132.3,132.4,131.76,131.93,7243.0
2018-12-10 12:05:00,131.94,132.26,131.87,132.03,29657.0,131.94,132.26,131.87,132.03,29657.0
2018-12-10 12:10:00,132.1,132.76,131.94,132.6,2906.0,132.1,132.76,131.94,132.6,2906.0
2018-12-10 12:15:00,132.53,132.88,131.99,132.0,57000.0,132.53,132.88,131.99,132.0,57000.0
2018-12-10 12:20:00,131.96,132.2,131.9,132.01,7400.0,131.96,132.2,131.9,132.01,7400.0
2018-12-10 12:25:00,132.1,132.15,131.89,132.01,8079.0,132.1,132.15,131.89,132.01,8079.0
2018-12-10 12:30:00,132.01,132.44,132.0,132.4,6231.0,132.01,132.44,132.0,132.4,6231.0
2018-12-10 12:35:00,132.29,133.25,132.29,133.12,10999.0,132.29,133.25,132.29,133.12,10999.0
2018-12-10 12:40:00,133.15,133.57,133.08,133.31,9033.0,133.15,133.57,133.08,133.31,9033.0
2018-12-10 12:45:00,133.31,134.08,133.17,133.82,12032.0,133.31,134.08,133.17,133.82,12032.0
2018-12-10 12:50:00,133.79,134.11,133.63,133.64,8597.0,133.79,134.11,133.63,133.64,8597.0
2018-12-10 12:55:00,133.61,133.63,133.41,133.52,4124.0,133.61,133.63,133.41,133.52,4124.0
2018-12-10 13:00:00,133.5,133.65,133.42,133.53,4959.0,133.5,133.65,133.42,133.53,4959.0
2018-12-10 13:05:00,133.43,133.54,133.22,133.23,3432.0,133.43,133.54,133.22,133.23,3432.0
2018-12-10 13:10:00,133.3,133.69,133.22,133.42,5600.0,133.3,133.69,133.22,133.42,5600.0
2018-12-10 13:15:00,133.46,133.76,133.23,133.53,3802.0,133.46,133.76,133.23,133.53,3802.0
2018-12-10 13:20:00,133.65,133.66,132.99,133.1,6788.0,133.65,133.66,132.99,133.1,6788.0
2018-12-10 13:25:00,133.21,133.35,133.03,133.11,7500.0,133.21,133.35,133.03,133.11,7500.0
2018-12-10 13:30:00,132.98,133.72,132.98,133.7,5090.0,132.98,133.72,132.98,133.7,5090.0
2018-12-10 13:35:00,133.85,134.12,133.74,133.85,9363.0,133.85,134.12,133.74,133.85,9363.0
2018-12-10 13:40:00,133.86,133.98,133.64,133.65,8112.0,133.86,133.98,133.64,133.65,8112.0
2018-12-10 13:45:00,133.68,134.02,133.65,133.91,6943.0,133.68,134.02,133.65,133.91,6943.0
2018-12-10 13:50:00,134.02,134.34,133.92,134.19,7020.0,134.02,134.34,133.92,134.19,7020.0
2018-12-10 13:55:00,134.12,134.24,134.08,134.15,4060.0,134.12,134.24,134.08,134.15,4060.0
2018-12-10 14:00:00,134.14,134.42,134.1,134.29,18218.0,134.14,134.42,134.1,134.29,18218.0
2018-12-10 14:05:00,134.22,134.83,134.21,134.5,8600.0,134.22,134.83,134.21,134.5,8600.0
2018-12-10 14:10:00,134.61,134.77,134.4,134.41,10925.0,134.61,134.77,134.4,134.41,10925.0
2018-12-10 14:15:00,134.45,134.59,134.18,134.32,11770.0,134.45,134.59,134.18,134.32,11770.0
2018-12-10 14:20:00,134.28,134.46,133.87,134.34,13806.0,134.28,134.46,133.87,134.34,13806.0
2018-12-10 14:25:00,134.37,134.64,134.28,134.49,6058.0,134.37,134.64,134.28,134.49,6058.0
2018-12-10 14:30:00,134.58,135.31,134.51,135.31,12460.0,134.58,135.31,134.51,135.31,12460.0
2018-12-10 14:35:00,135.21,135.35,135.08,135.08,15937.0,135.21,135.35,135.08,135.08,15937.0
2018-12-10 14:40:00,135.06,135.27,134.86,135.18,5449.0,135.06,135.27,134.86,135.18,5449.0
2018-12-10 14:45:00,135.14,135.18,134.88,134.95,4809.0,135.14,135.18,134.88,134.95,4809.0
2018-12-10 14:50:00,134.99,135.16,134.87,134.99,7901.0,134.99,135.16,134.87,134.99,7901.0
2018-12-10 14:55:00,135.01,135.3,134.45,134.52,8430.0,135.01,135.3,134.45,134.52,8430.0
2018-12-10 15:00:00,134.45,134.64,134.34,134.44,4315.0,134.45,134.64,134.34,134.44,4315.0
2018-12-10 15:05:00,134.44,134.86,134.44,134.86,5925.0,134.44,134.86,134.44,134.86,5925.0
2018-12-10 15:10:00,134.83,134.83,134.43,134.52,5549.0,134.83,134.83,134.43,134.52,5549.0
2018-12-10 15:15:00,134.51,134.51,134.12,134.26,6755.0,134.51,134.51,134.12,134.26,6755.0
2018-12-10 15:20:00,134.29,134.4,134.13,134.32,10525.0,134.29,134.4,134.13,134.32,10525.0
2018-12-10 15:25:00,134.42,134.71,134.37,134.71,3279.0,134.42,134.71,134.37,134.71,3279.0
2018-12-10 15:30:00,134.69,135.54,134.69,135.32,25010.0,134.69,135.54,134.69,135.32,25010.0
2018-12-10 15:35:00,135.27,135.63,135.21,135.42,12820.0,135.27,135.63,135.21,135.42,12820.0
2018-12-10 15:40:00,135.44,135.46,135.01,135.04,11273.0,135.44,135.46,135.01,135.04,11273.0
2018-12-10 15:45:00,135.02,135.18,134.78,134.86,45393.0,135.02,135.18,134.78,134.86,45393.0
2018-12-10 15:50:00,134.84,135.15,134.75,135.08,27900.0,134.84,135.15,134.75,135.08,27900.0
2018-12-10 15:55:00,135.05,135.32,135.0,135.01,76559.0,135.05,135.32,135.0,135.01,76559.0
2018-12-11 09:30:00,138.28,138.98,136.55,137.31,28449.0,138.28,138.98,136.55,137.31,28449.0
2018-12-11 09:35:00,137.32,137.97,136.83,136.83,13939.0,137.32,137.97,136.83,136.83,13939.0
2018-12-11 09:40:00,136.82,138.19,136.78,138.06,6761.0,136.82,138.19,136.78,138.06,6761.0
2018-12-11 09:45:00,138.02,138.2,137.29,137.69,15203.0,138.02,138.2,137.29,137.69,15203.0
2018-12-11 09:50:00,137.67,138.49,137.66,138.25,12383.0,137.67,138.49,137.66,138.25,12383.0
2018-12-11 09:55:00,138.42,138.59,137.27,137.39,12453.0,138.42,138.59,137.27,137.39,12453.0
2018-12-11 10:00:00,137.61,138.33,137.61,137.87,13777.0,137.61,138.33,137.61,137.87,13777.0
2018-12-11 10:05:00,137.82,137.82,137.42,137.44,9027.0,137.82,137.82,137.42,137.44,9027.0
2018-12-11 10:10:00,137.2,137.2,136.65,136.87,11693.0,137.2,137.2,136.65,136.87,11693.0
2018-12-11 10:15:00,136.88,136.99,136.52,136.88,2400.0,136.88,136.99,136.52,136.88,2400.0
2018-12-11 10:20:00,137.01,137.86,137.0,137.86,2682.0,137.01,137.86,137.0,137.86,2682.0
2018-12-11 10:25:00,137.81,138.07,137.52,137.8,7000.0,137.81,138.07,137.52,137.8,7000.0
2018-12-11 10:30:00,137.84,137.84,137.34,137.34,6543.0,137.84,137.84,137.34,137.34,6543.0
2018-12-11 10:35:00,137.17,137.47,136.9,137.33,10534.0,137.17,137.47,136.9,137.33,10534.0
2018-12-11 10:40:00,137.34,137.38,136.76,136.94,3564.0,137.34,137.38,136.76,136.94,3564.0
2018-12-11 10:45:00,136.96,137.15,136.12,136.47,7803.0,136.96,137.15,136.12,136.47,7803.0
2018-12-11 10:50:00,136.25,136.42,135.83,135.84,37339.0,136.25,136.42,135.83,135.84,37339.0
2018-12-11 10:55:00,135.92,136.18,135.53,135.85,13940.0,135.92,136.18,135.53,135.85,13940.0
2018-12-11 11:00:00,135.86,135.95,135.61,135.9,6222.0,135.86,135.95,135.61,135.9,6222.0
2018-12-11 11:05:00,135.84,136.45,135.58,136.45,9885.0,135.84,136.45,135.58,136.45,9885.0
2018-12-11 11:10:00,136.48,136.48,135.74,135.86,4918.0,136.48,136.48,135.74,135.86,4918.0
2018-12-11 11:15:00,135.84,135.85,135.37,135.79,6750.0,135.84,135.85,135.37,135.79,6750.0
2018-12-11 11:20:00,135.89,135.95,135.43,135.95,7269.0,135.89,135.95,135.43,135.95,7269.0
2018-12-11 11:25:00,136.03,136.13,135.56,135.71,5479.0,136.03,136.13,135.56,135.71,5479.0
2018-12-11 11:30:00,135.8,135.89,134.98,135.16,9026.0,135.8,135.89,134.98,135.16,9026.0
2018-12-11 11:35:00,135.08,135.41,135.08,135.41,4270.0,135.08,135.41,135.08,135.41,4270.0
2018-12-11 11:40:00,135.26,135.7,135.09,135.56,4100.0,135.26,135.7,135.09,135.56,4100.0
2018-12-11 11:45:00,135.5,136.21,135.5,136.21,5268.0,135.5,136.21,135.5,136.21,5268.0
2018-12-11 11:50:00,136.15,136.52,136.14,136.52,3800.0,136.15,136.52,136.14,136.52,3800.0
2018-12-11 11:55:00,136.45,136.64,136.29,136.64,2124.0,136.45,136.64,136.29,136.64,2124.0
2018-12-11 12:00:00,136.49,136.63,135.96,135.96,6241.0,136.49,136.63,135.96,135.96,6241.0
2018-12-11 12:05:00,136.01,136.12,135.6,135.6,5871.0,136.01,136.12,135.6,135.6,5871.0
2018-12-11 12:10:00,135.63,135.63,135.19,135.2,5098.0,135.63,135.63,135.19,135.2,5098.0
2018-12-11 12:15:00,135.14,135.2,134.69,134.81,10919.0,135.14,135.2,134.69,134.81,10919.0
2018-12-11 12:20:00,134.85,135.22,134.66,135.14,6400.0,134.85,135.22,134.66,135.14,6400.0
2018-12-11 12:25:00,135.15,135.19,135.02,135.03,2976.0,135.15,135.19,135.02,135.03,2976.0
2018-12-11 12:30:00,135.11,135.43,134.81,134.96,7752.0,135.11,135.43,134.81,134.96,7752.0
2018-12-11 12:35:00,135.02,135.22,134.88,135.09,1600.0,135.02,135.22,134.88,135.09,1600.0
2018-12-11 12:40:00,135.01,135.5,134.92,135.38,4706.0,135.01,135.5,134.92,135.38,4706.0
2018-12-11 12:45:00,135.42,135.44,135.3,135.44,5284.0,135.42,135.44,135.3,135.44,5284.0
2018-12-11 12:50:00,135.35,135.4,135.16,135.4,5000.0,135.35,135.4,135.16,135.4,5000.0
2018-12-11 12:55:00,135.36,135.36,134.96,135.09,4598.0,135.36,135.36,134.96,135.09,4598.0
2018-12-11 13:00:00,135.1,135.41,135.04,135.35,1800.0,135.1,135.41,135.04,135.35,1800.0
2018-12-11 13:05:00,135.24,135.45,134.93,135.18,9245.0,135.24,135.45,134.93,135.18,9245.0
2018-12-11 13:10:00,135.18,135.19,134.72,134.8,9363.0,135.18,135.19,134.72,134.8,9363.0
2018-12-11 13:15:00,134.81,135.19,134.71,135.17,3696.0,134.81,135.19,134.71,135.17,3696.0
2018-12-11 13:20:00,135.11,135.39,135.09,135.2,2400.0,135.11,135.39,135.09,135.2,2400.0
2018-12-11 13:25:00,135.17,135.21,134.81,135.07,4100.0,135.17,135.21,134.81,135.07,4100.0
2018-12-11 13:30:00,134.95,135.02,134.49,134.77,13571.0,134.95,135.02,134.49,134.77,13571.0
2018-12-11 13:35:00,134.66,134.85,134.49,134.71,4390.0,134.66,134.85,134.49,134.71,4390.0
2018-12-11 13:40:00,134.59,134.59,133.68,133.8,6712.0,134.59,134.59,133.68,133.8,6712.0
2018-12-11 13:45:00,133.8,133.99,133.61,133.83,4670.0,133.8,133.99,133.61,133.83,4670.0
2018-12-11 13:50:00,133.88,133.95,133.48,133.63,6946.0,133.88,133.95,133.48,133.63,6946.0
2018-12-11 13:55:00,133.73,133.89,133.73,133.77,1670.0,133.73,133.89,133.73,133.77,1670.0
2018-12-11 14:00:00,133.68,134.02,133.66,133.85,3941.0,133.68,134.02,133.66,133.85,3941.0
2018-12-11 14:05:00,133.8,134.01,133.68,133.68,7756.0,133.8,134.01,133.68,133.68,7756.0
2018-12-11 14:10:00,133.62,133.88,133.47,133.81,5420.0,133.62,133.88,133.47,133.81,5420.0
2018-12-11 14:15:00,133.83,133.95,133.24,133.93,17427.0,133.83,133.95,133.24,133.93,17427.0
2018-12-11 14:20:00,133.85,134.08,133.66,133.95,9800.0,133.85,134.08,133.66,133.95,9800.0
2018-12-11 14:25:00,133.98,134.68,133.98,134.66,10464.0,133.98,134.68,133.98,134.66,10464.0
2018-12-11 14:30:00,134.56,135.17,134.56,134.73,56706.0,134.56,135.17,134.56,134.73,56706.0
2018-12-11 14:35:00,134.81,134.93,134.29,134.47,66838.0,134.81,134.93,134.29,134.47,66838.0
2018-12-11 14:40:00,134.47,134.63,134.1,134.44,112798.0,134.47,134.63,134.1,134.44,112798.0
2018-12-11 14:45:00,134.47,134.62,134.18,134.18,131987.0,134.47,134.62,134.18,134.18,131987.0
2018-12-11 14:50:00,134.19,134.34,134.06,134.17,46678.0,134.19,134.34,134.06,134.17,46678.0
2018-12-11 14:55:00,134.24,134.25,133.91,133.97,35911.0,134.24,134.25,133.91,133.97,35911.0
2018-12-11 15:00:00,134.0,134.0,133.57,133.91,14831.0,134.0,134.0,133.57,133.91,14831.0
2018-12-11 15:05:00,133.88,133.95,133.68,133.71,84745.0,133.88,133.95,133.68,133.71,84745.0
2018-12-11 15:10:00,133.75,134.54,133.75,134.23,134651.0,133.75,134.54,133.75,134.23,134651.0
2018-12-11 15:15:00,134.22,134.7,134.05,134.66,132176.0,134.22,134.7,134.05,134.66,132176.0
2018-12-11 15:20:00,134.69,134.78,134.38,134.59,18825.0,134.69,134.78,134.38,134.59,18825.0
2018-12-11 15:25:00,134.63,134.85,134.6,134.63,21993.0,134.63,134.85,134.6,134.63,21993.0
2018-12-11 15:30:00,134.56,135.3,134.56,135.0,27004.0,134.56,135.3,134.56,135.0,27004.0
2018-12-11 15:35:00,135.0,135.0,134.42,134.55,17637.0,135.0,135.0,134.42,134.55,17637.0
2018-12-11 15:40:00,134.5,134.5,134.14,134.26,25122.0,134.5,134.5,134.14,134.26,25122.0
2018-12-11 15:45:00,134.26,134.46,134.04,134.12,25971.0,134.26,134.46,134.04,134.12,25971.0
2018-12-11 15:50:00,134.2,134.38,133.94,134.19,32177.0,134.2,134.38,133.94,134.19,32177.0
2018-12-11 15:55:00,134.17,134.17,133.71,133.9,76980.0,134.17,134.17,133.71,133.9,76980.0
2018-12-12 09:30:00,137.5,137.91,136.22,136.82,20603.0,137.5,137.91,136.22,136.82,20603.0
2018-12-12 09:35:00,136.81,137.23,136.78,137.02,33560.0,136.81,137.23,136.78,137.02,33560.0
2018-12-12 09:40:00,137.09,137.69,136.99,137.69,15673.0,137.09,137.69,136.99,137.69,15673.0
2018-12-12 09:45:00,137.64,137.74,137.01,137.46,14005.0,137.64,137.74,137.01,137.46,14005.0
2018-12-12 09:50:00,137.47,138.4,137.42,138.28,23447.0,137.47,138.4,137.42,138.28,23447.0
2018-12-12 09:55:00,138.12,138.48,137.91,138.48,13330.0,138.12,138.48,137.91,138.48,13330.0
2018-12-12 10:00:00,138.5,138.7,138.32,138.61,21677.0,138.5,138.7,138.32,138.61,21677.0
2018-12-12 10:05:00,138.55,138.63,138.17,138.45,12361.0,138.55,138.63,138.17,138.45,12361.0
2018-12-12 10:10:00,138.4,138.77,138.36,138.67,23211.0,138.4,138.77,138.36,138.67,23211.0
2018-12-12 10:15:00,138.75,139.11,138.59,139.07,19987.0,138.75,139.11,138.59,139.07,19987.0
2018-12-12 10:20:00,138.89,138.98,138.52,138.91,33550.0,138.89,138.98,138.52,138.91,33550.0
2018-12-12 10:25:00,138.78,138.78,138.4,138.4,8495.0,138.78,138.78,138.4,138.4,8495.0
2018-12-12 10:30:00,138.3,138.93,138.19,138.93,7050.0,138.3,138.93,138.19,138.93,7050.0
2018-12-12 10:35:00,138.84,139.05,138.57,138.64,9416.0,138.84,139.05,138.57,138.64,9416.0
2018-12-12 10:40:00,138.66,139.2,138.46,139.07,67438.0,138.66,139.2,138.46,139.07,67438.0
2018-12-12 10:45:00,139.01,139.51,138.99,139.36,14575.0,139.01,139.51,138.99,139.36,14575.0
2018-12-12 10:50:00,139.42,139.75,139.41,139.41,13285.0,139.42,139.75,139.41,139.41,13285.0
2018-12-12 10:55:00,139.53,139.81,139.52,139.75,16411.0,139.53,139.81,139.52,139.75,16411.0
2018-12-12 11:00:00,139.68,139.82,139.38,139.76,37158.0,139.68,139.82,139.38,139.76,37158.0
2018-12-12 11:05:00,139.71,140.34,139.71,140.34,30205.0,139.71,140.34,139.71,140.34,30205.0
2018-12-12 11:10:00,140.25,140.42,139.85,139.98,38617.0,140.25,140.42,139.85,139.98,38617.0
2018-12-12 11:15:00,139.97,140.18,139.84,140.1,53983.0,139.97,140.18,139.84,140.1,53983.0
2018-12-12 11:20:00,140.1,140.12,139.7,139.97,12063.0,140.1,140.12,139.7,139.97,12063.0
2018-12-12 11:25:00,139.96,140.0,139.49,139.59,9620.0,139.96,140.0,139.49,139.59,9620.0
2018-12-12 11:30:00,139.59,139.71,139.13,139.21,24325.0,139.59,139.71,139.13,139.21,24325.0
2018-12-12 11:35:00,139.19,139.31,138.94,139.15,18563.0,139.19,139.31,138.94,139.15,18563.0
2018-12-12 11:40:00,139.1,139.61,139.1,139.6,5600.0,139.1,139.61,139.1,139.6,5600.0
2018-12-12 11:45:00,139.63,139.74,139.52,139.62,11256.0,139.63,139.74,139.52,139.62,11256.0
2018-12-12 11:50:00,139.59,139.69,139.33,139.43,10083.0,139.59,139.69,139.33,139.43,10083.0
2018-12-12 11:55:00,139.47,139.48,139.03,139.35,11687.0,139.47,139.48,139.03,139.35,11687.0
2018-12-12 12:00:00,139.43,139.67,139.32,139.32,17243.0,139.43,139.67,139.32,139.32,17243.0
2018-12-12 12:05:00,139.27,139.32,138.9,139.04,6512.0,139.27,139.32,138.9,139.04,6512.0
2018-12-12 12:10:00,139.09,139.32,138.97,139.0,5218.0,139.09,139.32,138.97,139.0,5218.0
2018-12-12 12:15:00,138.91,139.02,138.69,138.81,7676.0,138.91,139.02,138.69,138.81,7676.0
2018-12-12 12:20:00,138.76,139.04,138.75,138.97,7500.0,138.76,139.04,138.75,138.97,7500.0
2018-12-12 12:25:00,138.89,139.18,138.86,139.17,4374.0,138.89,139.18,138.86,139.17,4374.0
2018-12-12 12:30:00,139.19,139.19,138.92,139.01,8058.0,139.19,139.19,138.92,139.01,8058.0
2018-12-12 12:35:00,138.97,139.1,138.71,138.72,5822.0,138.97,139.1,138.71,138.72,5822.0
2018-12-12 12:40:00,138.83,139.0,138.83,138.89,3923.0,138.83,139.0,138.83,138.89,3923.0
2018-12-12 12:45:00,138.84,139.03,138.77,139.0,6548.0,138.84,139.03,138.77,139.0,6548.0
2018-12-12 12:50:00,139.0,139.1,138.95,139.0,19355.0,139.0,139.1,138.95,139.0,19355.0
2018-12-12 12:55:00,139.02,139.29,139.02,139.19,9952.0,139.02,139.29,139.02,139.19,9952.0
2018-12-12 13:00:00,139.23,139.4,139.17,139.34,24198.0,139.23,139.4,139.17,139.34,24198.0
2018-12-12 13:05:00,139.33,139.35,138.86,138.86,37107.0,139.33,139.35,138.86,138.86,37107.0
2018-12-12 13:10:00,138.96,139.16,138.96,139.0,15305.0,138.96,139.16,138.96,139.0,15305.0
2018-12-12 13:15:00,139.06,139.06,138.85,138.91,18387.0,139.06,139.06,138.85,138.91,18387.0
2018-12-12 13:20:00,138.96,139.25,138.89,138.89,9663.0,138.96,139.25,138.89,138.89,9663.0
2018-12-12 13:25:00,138.88,139.08,138.69,139.06,4700.0,138.88,139.08,138.69,139.06,4700.0
2018-12-12 13:30:00,139.1,139.18,138.9,139.0,7061.0,139.1,139.18,138.9,139.0,7061.0
2018-12-12 13:35:00,139.03,139.14,138.82,139.13,8100.0,139.03,139.14,138.82,139.13,8100.0
2018-12-12 13:40:00,139.13,139.13,138.89,139.0,6010.0,139.13,139.13,138.89,139.0,6010.0
2018-12-12 13:45:00,138.95,139.2,138.91,139.2,18568.0,138.95,139.2,138.91,139.2,18568.0
2018-12-12 13:50:00,139.21,139.28,139.0,139.01,10679.0,139.21,139.28,139.0,139.01,10679.0
2018-12-12 13:55:00,138.98,139.11,138.85,139.11,7517.0,138.98,139.11,138.85,139.11,7517.0
2018-12-12 14:00:00,139.19,139.29,138.87,138.9,13348.0,139.19,139.29,138.87,138.9,13348.0
2018-12-12 14:05:00,138.84,139.0,138.66,138.68,11653.0,138.84,139.0,138.66,138.68,11653.0
2018-12-12 14:10:00,138.68,138.68,138.22,138.25,21718.0,138.68,138.68,138.22,138.25,21718.0
2018-12-12 14:15:00,138.22,138.38,137.95,138.33,38989.0,138.22,138.38,137.95,138.33,38989.0
2018-12-12 14:20:00,138.32,138.49,138.03,138.35,8941.0,138.32,138.49,138.03,138.35,8941.0
2018-12-12 14:25:00,138.29,138.34,137.73,137.84,11400.0,138.29,138.34,137.73,137.84,11400.0
2018-12-12 14:30:00,137.85,137.88,137.42,137.85,15096.0,137.85,137.88,137.42,137.85,15096.0
2018-12-12 14:35:00,137.87,138.0,137.75,137.86,7790.0,137.87,138.0,137.75,137.86,7790.0
2018-12-12 14:40:00,137.84,137.88,137.41,137.58,10708.0,137.84,137.88,137.41,137.58,10708.0
2018-12-12 14:45:00,137.63,137.74,137.43,137.74,8120.0,137.63,137.74,137.43,137.74,8120.0
2018-12-12 14:50:00,137.7,137.83,137.46,137.82,9134.0,137.7,137.83,137.46,137.82,9134.0
2018-12-12 14:55:00,137.84,138.33,137.72,138.21,5285.0,137.84,138.33,137.72,138.21,5285.0
2018-12-12 15:00:00,138.16,138.31,138.01,138.13,13735.0,138.16,138.31,138.01,138.13,13735.0
2018-12-12 15:05:00,138.13,138.47,138.13,138.46,14171.0,138.13,138.47,138.13,138.46,14171.0
2018-12-12 15:10:00,138.47,138.72,138.47,138.5,7053.0,138.47,138.72,138.47,138.5,7053.0
2018-12-12 15:15:00,138.46,138.51,138.05,138.19,13047.0,138.46,138.51,138.05,138.19,13047.0
2018-12-12 15:20:00,138.18,138.31,138.06,138.11,13878.0,138.18,138.31,138.06,138.11,13878.0
2018-12-12 15:25:00,138.06,138.37,137.87,137.99,13148.0,138.06,138.37,137.87,137.99,13148.0
2018-12-12 15:30:00,138.05,138.36,138.05,138.11,15431.0,138.05,138.36,138.05,138.11,15431.0
2018-12-12 15:35:00,138.1,138.57,138.08,138.49,16547.0,138.1,138.57,138.08,138.49,16547.0
2018-12-12 15:40:00,138.56,138.73,138.34,138.38,16124.0,138.56,138.73,138.34,138.38,16124.0
2018-12-12 15:45:00,138.36,138.47,138.17,138.25,22458.0,138.36,138.47,138.17,138.25,22458.0
2018-12-12 15:50:00,138.21,138.34,138.1,138.21,21520.0,138.21,138.34,138.1,138.21,21520.0
2018-12-12 15:55:00,138.19,138.22,137.8,137.84,110957.0,138.19,138.22,137.8,137.84,110957.0
2018-12-13 09:30:00,136.46,138.29,136.19,137.52,38593.0,136.46,138.29,136.19,137.52,38593.0
2018-12-13 09:35:00,137.43,138.57,137.1,138.33,32006.0,137.43,138.57,137.1,138.33,32006.0
2018-12-13 09:40:00,138.34,138.95,137.75,137.75,10782.0,138.34,138.95,137.75,137.75,10782.0
2018-12-13 09:45:00,137.56,137.68,136.81,136.84,11701.0,137.56,137.68,136.81,136.84,11701.0
2018-12-13 09:50:00,136.85,137.19,136.06,136.25,11543.0,136.85,137.19,136.06,136.25,11543.0
2018-12-13 09:55:00,136.25,136.43,135.55,136.24,43593.0,136.25,136.43,135.55,136.24,43593.0
2018-12-13 10:00:00,136.35,137.04,136.25,136.97,19263.0,136.35,137.04,136.25,136.97,19263.0
2018-12-13 10:05:00,136.93,137.26,136.75,136.84,14190.0,136.93,137.26,136.75,136.84,14190.0
2018-12-13 10:10:00,136.76,137.62,136.66,137.38,25535.0,136.76,137.62,136.66,137.38,25535.0
2018-12-13 10:15:00,137.34,137.34,136.76,136.8,5900.0,137.34,137.34,136.76,136.8,5900.0
2018-12-13 10:20:00,136.75,136.75,136.05,136.17,12059.0,136.75,136.75,136.05,136.17,12059.0
2018-12-13 10:25:00,136.19,136.19,135.73,135.81,20266.0,136.19,136.19,135.73,135.81,20266.0
2018-12-13 10:30:00,135.81,135.81,135.36,135.36,6621.0,135.81,135.81,135.36,135.36,6621.0
2018-12-13 10:35:00,135.48,135.67,135.19,135.31,12313.0,135.48,135.67,135.19,135.31,12313.0
2018-12-13 10:40:00,135.23,135.31,134.81,134.97,10010.0,135.23,135.31,134.81,134.97,10010.0
2018-12-13 10:45:00,134.97,135.18,134.49,134.69,17586.0,134.97,135.18,134.49,134.69,17586.0
2018-12-13 10:50:00,134.54,134.54,133.65,134.34,25607.0,134.54,134.54,133.65,134.34,25607.0
2018-12-13 10:55:00,134.39,135.06,134.24,135.06,16665.0,134.39,135.06,134.24,135.06,16665.0
2018-12-13 11:00:00,135.06,135.14,134.57,135.01,6718.0,135.06,135.14,134.57,135.01,6718.0
2018-12-13 11:05:00,135.04,135.53,134.98,135.33,2700.0,135.04,135.53,134.98,135.33,2700.0
2018-12-13 11:10:00,135.39,135.39,135.02,135.03,5599.0,135.39,135.39,135.02,135.03,5599.0
2018-12-13 11:15:00,134.97,135.18,134.68,134.79,7300.0,134.97,135.18,134.68,134.79,7300.0
2018-12-13 11:20:00,134.82,135.4,134.82,135.15,10868.0,134.82,135.4,134.82,135.15,10868.0
2018-12-13 11:25:00,135.26,135.38,135.2,135.26,8086.0,135.26,135.38,135.2,135.26,8086.0
2018-12-13 11:30:00,135.03,135.52,135.01,135.36,9935.0,135.03,135.52,135.01,135.36,9935.0
2018-12-13 11:35:00,135.44,135.54,135.23,135.46,6305.0,135.44,135.54,135.23,135.46,6305.0
2018-12-13 11:40:00,135.42,136.0,135.27,135.9,10604.0,135.42,136.0,135.27,135.9,10604.0
2018-12-13 11:45:00,135.88,135.93,135.57,135.57,5200.0,135.88,135.93,135.57,135.57,5200.0
2018-12-13 11:50:00,135.5,135.51,134.96,135.07,5713.0,135.5,135.51,134.96,135.07,5713.0
2018-12-13 11:55:00,134.97,135.37,134.83,134.87,9413.0,134.97,135.37,134.83,134.87,9413.0
2018-12-13 12:00:00,134.8,134.86,134.23,134.32,11299.0,134.8,134.86,134.23,134.32,11299.0
2018-12-13 12:05:00,134.33,134.54,134.27,134.42,3666.0,134.33,134.54,134.27,134.42,3666.0
2018-12-13 12:10:00,134.5,134.63,134.39,134.52,8200.0,134.5,134.63,134.39,134.52,8200.0
2018-12-13 12:15:00,134.42,134.8,134.23,134.68,5825.0,134.42,134.8,134.23,134.68,5825.0
2018-12-13 12:20:00,134.69,134.7,134.31,134.31,3704.0,134.69,134.7,134.31,134.31,3704.0
2018-12-13 12:25:00,134.29,134.48,134.29,134.43,5300.0,134.29,134.48,134.29,134.43,5300.0
2018-12-13 12:30:00,134.43,135.17,134.42,135.17,22006.0,134.43,135.17,134.42,135.17,22006.0
2018-12-13 12:35:00,135.12,135.39,135.09,135.39,4031.0,135.12,135.39,135.09,135.39,4031.0
2018-12-13 12:40:00,135.45,135.52,135.31,135.34,3389.0,135.45,135.52,135.31,135.34,3389.0
2018-12-13 12:45:00,135.29,135.48,135.19,135.34,5088.0,135.29,135.48,135.19,135.34,5088.0
2018-12-13 12:50:00,135.4,135.46,135.16,135.18,4606.0,135.4,135.46,135.16,135.18,4606.0
2018-12-13 12:55:00,135.23,135.38,135.21,135.32,2700.0,135.23,135.38,135.21,135.32,2700.0
2018-12-13 13:00:00,135.34,135.42,135.09,135.13,4875.0,135.34,135.42,135.09,135.13,4875.0
2018-12-13 13:05:00,135.04,135.15,134.97,135.05,6845.0,135.04,135.15,134.97,135.05,6845.0
2018-12-13 13:10:00,135.09,135.17,134.81,135.1,6900.0,135.09,135.17,134.81,135.1,6900.0
2018-12-13 13:15:00,135.1,135.29,135.04,135.16,5073.0,135.1,135.29,135.04,135.16,5073.0
2018-12-13 13:20:00,135.2,135.43,135.2,135.38,4300.0,135.2,135.43,135.2,135.38,4300.0
2018-12-13 13:25:00,135.34,135.34,135.01,135.27,11012.0,135.34,135.34,135.01,135.27,11012.0
2018-12-13 13:30:00,135.29,135.81,135.28,135.78,6100.0,135.29,135.81,135.28,135.78,6100.0
2018-12-13 13:35:00,135.8,136.48,135.62,136.48,4825.0,135.8,136.48,135.62,136.48,4825.0
2018-12-13 13:40:00,136.48,136.55,136.22,136.23,4985.0,136.48,136.55,136.22,136.23,4985.0
2018-12-13 13:45:00,136.17,136.23,135.84,135.84,5105.0,136.17,136.23,135.84,135.84,5105.0
2018-12-13 13:50:00,135.81,135.94,135.58,135.62,8166.0,135.81,135.94,135.58,135.62,8166.0
2018-12-13 13:55:00,135.59,135.73,135.53,135.56,2235.0,135.59,135.73,135.53,135.56,2235.0
2018-12-13 14:00:00,135.65,135.73,135.54,135.63,8080.0,135.65,135.73,135.54,135.63,8080.0
2018-12-13 14:05:00,135.65,135.71,135.3,135.31,6880.0,135.65,135.71,135.3,135.31,6880.0
2018-12-13 14:10:00,135.22,135.37,135.14,135.17,6432.0,135.22,135.37,135.14,135.17,6432.0
2018-12-13 14:15:00,135.15,135.41,135.15,135.26,3050.0,135.15,135.41,135.15,135.26,3050.0
2018-12-13 14:20:00,135.45,135.46,135.23,135.27,7360.0,135.45,135.46,135.23,135.27,7360.0
2018-12-13 14:25:00,135.25,135.46,134.97,135.36,24868.0,135.25,135.46,134.97,135.36,24868.0
2018-12-13 14:30:00,135.34,135.41,135.2,135.22,4827.0,135.34,135.41,135.2,135.22,4827.0
2018-12-13 14:35:00,135.13,135.2,134.91,135.18,6900.0,135.13,135.2,134.91,135.18,6900.0
2018-12-13 14:40:00,135.16,135.32,135.07,135.07,2300.0,135.16,135.32,135.07,135.07,2300.0
2018-12-13 14:45:00,135.15,135.29,135.12,135.14,4254.0,135.15,135.29,135.12,135.14,4254.0
2018-12-13 14:50:00,135.18,135.54,135.13,135.44,6283.0,135.18,135.54,135.13,135.44,6283.0
2018-12-13 14:55:00,135.48,135.6,135.4,135.46,5411.0,135.48,135.6,135.4,135.46,5411.0
2018-12-13 15:00:00,135.49,135.53,135.3,135.32,3368.0,135.49,135.53,135.3,135.32,3368.0
2018-12-13 15:05:00,135.3,135.4,135.17,135.17,3818.0,135.3,135.4,135.17,135.17,3818.0
2018-12-13 15:10:00,135.13,135.36,135.03,135.32,11863.0,135.13,135.36,135.03,135.32,11863.0
2018-12-13 15:15:00,135.31,135.65,135.31,135.64,5250.0,135.31,135.65,135.31,135.64,5250.0
2018-12-13 15:20:00,135.65,136.02,135.62,135.99,27079.0,135.65,136.02,135.62,135.99,27079.0
2018-12-13 15:25:00,135.91,136.05,135.7,135.7,11894.0,135.91,136.05,135.7,135.7,11894.0
2018-12-13 15:30:00,135.7,135.79,135.46,135.52,33195.0,135.7,135.79,135.46,135.52,33195.0
2018-12-13 15:35:00,135.49,135.57,135.16,135.34,25595.0,135.49,135.57,135.16,135.34,25595.0
2018-12-13 15:40:00,135.29,135.84,135.28,135.79,38226.0,135.29,135.84,135.28,135.79,38226.0
2018-12-13 15:45:00,135.75,135.84,135.39,135.61,13058.0,135.75,135.84,135.39,135.61,13058.0
2018-12-13 15:50:00,135.57,135.71,135.52,135.6,14567.0,135.57,135.71,135.52,135.6,14567.0
2018-12-13 15:55:00,135.61,135.72,135.47,135.57,38711.0,135.61,135.72,135.47,135.57,38711.0
2018-12-14 09:30:00,133.5,133.86,132.8,132.8,18715.0,133.5,133.86,132.8,132.8,18715.0
2018-12-14 09:35:00,132.78,132.92,132.34,132.73,12468.0,132.78,132.92,132.34,132.73,12468.0
2018-12-14 09:40:00,132.79,133.04,132.44,132.66,35398.0,132.79,133.04,132.44,132.66,35398.0
2018-12-14 09:45:00,132.58,134.22,132.51,134.05,21645.0,132.58,134.22,132.51,134.05,21645.0
2018-12-14 09:50:00,133.98,134.3,133.58,134.3,23403.0,133.98,134.3,133.58,134.3,23403.0
2018-12-14 09:55:00,134.41,134.73,134.21,134.67,24808.0,134.41,134.73,134.21,134.67,24808.0
2018-12-14 10:00:00,134.73,135.23,134.6,135.02,14447.0,134.73,135.23,134.6,135.02,14447.0
2018-12-14 10:05:00,134.94,135.0,134.62,134.62,9710.0,134.94,135.0,134.62,134.62,9710.0
2018-12-14 10:10:00,134.7,134.88,134.49,134.81,15513.0,134.7,134.88,134.49,134.81,15513.0
2018-12-14 10:15:00,134.9,135.83,134.9,135.5,11569.0,134.9,135.83,134.9,135.5,11569.0
2018-12-14 10:20:00,135.44,135.56,135.04,135.16,3189.0,135.44,135.56,135.04,135.16,3189.0
2018-12-14 10:25:00,135.11,135.11,134.4,134.57,9581.0,135.11,135.11,134.4,134.57,9581.0
2018-12-14 10:30:00,134.6,134.7,134.19,134.23,8679.0,134.6,134.7,134.19,134.23,8679.0
2018-12-14 10:35:00,134.23,134.84,134.23,134.77,7866.0,134.23,134.84,134.23,134.77,7866.0
2018-12-14 10:40:00,134.68,134.81,134.38,134.46,2200.0,134.68,134.81,134.38,134.46,2200.0
2018-12-14 10:45:00,134.36,134.82,134.32,134.74,6498.0,134.36,134.82,134.32,134.74,6498.0
2018-12-14 10:50:00,134.73,135.07,134.58,135.01,9779.0,134.73,135.07,134.58,135.01,9779.0
2018-12-14 10:55:00,134.78,134.81,134.26,134.26,4559.0,134.78,134.81,134.26,134.26,4559.0
2018-12-14 11:00:00,134.28,134.52,134.04,134.31,21549.0,134.28,134.52,134.04,134.31,21549.0
2018-12-14 11:05:00,134.45,134.56,134.03,134.16,7924.0,134.45,134.56,134.03,134.16,7924.0
2018-12-14 11:10:00,134.0,134.01,133.68,133.85,13676.0,134.0,134.01,133.68,133.85,13676.0
2018-12-14 11:15:00,133.79,134.21,133.79,134.1,8319.0,133.79,134.21,133.79,134.1,8319.0
2018-12-14 11:20:00,134.21,134.22,133.88,133.93,4596.0,134.21,134.22,133.88,133.93,4596.0
2018-12-14 11:25:00,133.69,134.0,133.61,133.98,2500.0,133.69,134.0,133.61,133.98,2500.0
2018-12-14 11:30:00,133.93,134.33,133.93,134.23,5887.0,133.93,134.33,133.93,134.23,5887.0
2018-12-14 11:35:00,134.26,134.31,133.92,134.25,6208.0,134.26,134.31,133.92,134.25,6208.0
2018-12-14 11:40:00,134.23,134.31,133.79,133.79,13018.0,134.23,134.31,133.79,133.79,13018.0
2018-12-14 11:45:00,133.67,133.74,133.31,133.35,5890.0,133.67,133.74,133.31,133.35,5890.0
2018-12-14 11:50:00,133.4,133.47,132.86,133.13,7227.0,133.4,133.47,132.86,133.13,7227.0
2018-12-14 11:55:00,133.26,133.32,132.8,132.8,2613.0,133.26,133.32,132.8,132.8,2613.0
2018-12-14 12:00:00,132.91,133.34,132.91,133.11,4347.0,132.91,133.34,132.91,133.11,4347.0
2018-12-14 12:05:00,133.25,133.35,133.07,133.25,3000.0,133.25,133.35,133.07,133.25,3000.0
2018-12-14 12:10:00,133.18,133.27,132.88,132.9,9427.0,133.18,133.27,132.88,132.9,9427.0
2018-12-14 12:15:00,132.98,133.22,132.86,133.16,32432.0,132.98,133.22,132.86,133.16,32432.0
2018-12-14 12:20:00,133.15,133.16,132.9,133.08,17289.0,133.15,133.16,132.9,133.08,17289.0
2018-12-14 12:25:00,132.94,133.07,132.87,133.06,4763.0,132.94,133.07,132.87,133.06,4763.0
2018-12-14 12:30:00,133.05,133.41,132.96,132.96,7028.0,133.05,133.41,132.96,132.96,7028.0
2018-12-14 12:35:00,133.0,133.08,132.83,132.9,4754.0,133.0,133.08,132.83,132.9,4754.0
2018-12-14 12:40:00,132.77,132.78,132.42,132.58,7782.0,132.77,132.78,132.42,132.58,7782.0
2018-12-14 12:45:00,132.67,132.68,132.49,132.68,5046.0,132.67,132.68,132.49,132.68,5046.0
2018-12-14 12:50:00,132.76,132.93,132.61,132.93,2520.0,132.76,132.93,132.61,132.93,2520.0
2018-12-14 12:55:00,132.93,133.0,132.54,132.54,4393.0,132.93,133.0,132.54,132.54,4393.0
2018-12-14 13:00:00,132.56,132.58,132.36,132.43,6571.0,132.56,132.58,132.36,132.43,6571.0
2018-12-14 13:05:00,132.39,132.61,132.34,132.55,3780.0,132.39,132.61,132.34,132.55,3780.0
2018-12-14 13:10:00,132.55,132.86,132.55,132.77,6811.0,132.55,132.86,132.55,132.77,6811.0
2018-12-14 13:15:00,132.63,132.7,132.52,132.53,3924.0,132.63,132.7,132.52,132.53,3924.0
2018-12-14 13:20:00,132.42,132.48,132.27,132.37,4100.0,132.42,132.48,132.27,132.37,4100.0
2018-12-14 13:25:00,132.26,132.43,132.2,132.21,9367.0,132.26,132.43,132.2,132.21,9367.0
2018-12-14 13:30:00,132.12,132.16,131.73,131.78,67841.0,132.12,132.16,131.73,131.78,67841.0
2018-12-14 13:35:00,131.81,132.06,131.76,132.01,31474.0,131.81,132.06,131.76,132.01,31474.0
2018-12-14 13:40:00,132.01,132.16,131.96,132.0,5272.0,132.01,132.16,131.96,132.0,5272.0
2018-12-14 13:45:00,132.1,132.23,131.83,131.85,12050.0,132.1,132.23,131.83,131.85,12050.0
2018-12-14 13:50:00,131.82,132.05,131.82,131.82,4488.0,131.82,132.05,131.82,131.82,4488.0
2018-12-14 13:55:00,131.9,131.9,131.67,131.79,2697.0,131.9,131.9,131.67,131.79,2697.0
2018-12-14 14:00:00,131.79,131.98,131.74,131.98,3175.0,131.79,131.98,131.74,131.98,3175.0
2018-12-14 14:05:00,132.03,132.18,131.89,132.18,8422.0,132.03,132.18,131.89,132.18,8422.0
2018-12-14 14:10:00,132.14,132.14,131.73,131.91,3714.0,132.14,132.14,131.73,131.91,3714.0
2018-12-14 14:15:00,131.88,132.06,131.81,131.84,3183.0,131.88,132.06,131.81,131.84,3183.0
2018-12-14 14:20:00,131.93,132.13,131.92,132.11,3750.0,131.93,132.13,131.92,132.11,3750.0
2018-12-14 14:25:00,132.17,132.17,131.86,132.04,2650.0,132.17,132.17,131.86,132.04,2650.0
2018-12-14 14:30:00,132.05,132.26,131.96,132.03,7922.0,132.05,132.26,131.96,132.03,7922.0
2018-12-14 14:35:00,132.0,132.04,131.54,131.54,11513.0,132.0,132.04,131.54,131.54,11513.0
2018-12-14 14:40:00,131.57,131.89,131.33,131.43,14251.0,131.57,131.89,131.33,131.43,14251.0
2018-12-14 14:45:00,131.46,131.55,131.35,131.4,4133.0,131.46,131.55,131.35,131.4,4133.0
2018-12-14 14:50:00,131.35,131.53,131.16,131.19,8922.0,131.35,131.53,131.16,131.19,8922.0
2018-12-14 14:55:00,131.2,131.65,131.13,131.55,13697.0,131.2,131.65,131.13,131.55,13697.0
2018-12-14 15:00:00,131.5,131.66,131.46,131.48,12443.0,131.5,131.66,131.46,131.48,12443.0
2018-12-14 15:05:00,131.45,131.57,131.32,131.39,6501.0,131.45,131.57,131.32,131.39,6501.0
2018-12-14 15:10:00,131.38,131.94,131.36,131.69,14162.0,131.38,131.94,131.36,131.69,14162.0
2018-12-14 15:15:00,131.7,131.72,131.56,131.68,15670.0,131.7,131.72,131.56,131.68,15670.0
2018-12-14 15:20:00,131.72,131.75,131.39,131.48,14355.0,131.72,131.75,131.39,131.48,14355.0
2018-12-14 15:25:00,131.44,131.61,131.4,131.5,9596.0,131.44,131.61,131.4,131.5,9596.0
2018-12-14 15:30:00,131.44,131.62,131.36,131.44,15045.0,131.44,131.62,131.36,131.44,15045.0
2018-12-14 15:35:00,131.44,131.49,131.36,131.41,10368.0,131.44,131.49,131.36,131.41,10368.0
2018-12-14 15:40:00,131.35,131.43,131.04,131.06,12765.0,131.35,131.43,131.04,131.06,12765.0
2018-12-14 15:45:00,131.08,131.33,130.99,131.33,31541.0,131.08,131.33,130.99,131.33,31541.0
2018-12-14 15:50:00,131.3,131.37,131.25,131.31,49352.0,131.3,131.37,131.25,131.31,49352.0
2018-12-14 15:55:00,131.32,131.72,131.26,131.5,145681.0,131.32,131.72,131.26,131.5,145681.0
2018-12-17 09:30:00,130.99,131.5,130.19,130.4,68052.0,130.99,131.5,130.19,130.4,68052.0
2018-12-17 09:35:00,130.43,130.43,129.34,129.64,16272.0,130.43,130.43,129.34,129.64,16272.0
2018-12-17 09:40:00,129.64,129.66,128.62,129.06,15712.0,129.64,129.66,128.62,129.06,15712.0
2018-12-17 09:45:00,128.93,129.15,127.82,128.28,51999.0,128.93,129.15,127.82,128.28,51999.0
2018-12-17 09:50:00,128.28,128.28,127.77,128.21,35832.0,128.28,128.28,127.77,128.21,35832.0
2018-12-17 09:55:00,128.29,129.31,128.29,129.16,13349.0,128.29,129.31,128.29,129.16,13349.0
2018-12-17 10:00:00,129.28,129.61,128.96,129.25,19808.0,129.28,129.61,128.96,129.25,19808.0
2018-12-17 10:05:00,129.08,129.17,128.59,129.15,21244.0,129.08,129.17,128.59,129.15,21244.0
2018-12-17 10:10:00,129.14,129.8,128.97,129.8,14522.0,129.14,129.8,128.97,129.8,14522.0
2018-12-17 10:15:00,129.9,130.22,129.27,129.37,12404.0,129.9,130.22,129.27,129.37,12404.0
2018-12-17 10:20:00,129.49,129.73,129.09,129.49,11195.0,129.49,129.73,129.09,129.49,11195.0
2018-12-17 10:25:00,129.54,130.3,129.49,130.17,7150.0,129.54,130.3,129.49,130.17,7150.0
2018-12-17 10:30:00,130.19,130.46,129.68,129.74,12720.0,130.19,130.46,129.68,129.74,12720.0
2018-12-17 10:35:00,129.72,129.88,129.55,129.65,10098.0,129.72,129.88,129.55,129.65,10098.0
2018-12-17 10:40:00,129.63,130.74,129.5,130.5,20659.0,129.63,130.74,129.5,130.5,20659.0
2018-12-17 10:45:00,130.66,130.73,130.12,130.28,24960.0,130.66,130.73,130.12,130.28,24960.0
2018-12-17 10:50:00,130.27,131.07,130.22,130.83,25646.0,130.27,131.07,130.22,130.83,25646.0
2018-12-17 10:55:00,130.82,131.22,130.78,130.85,28435.0,130.82,131.22,130.78,130.85,28435.0
2018-12-17 11:00:00,130.88,131.36,130.86,131.28,12126.0,130.88,131.36,130.86,131.28,12126.0
2018-12-17 11:05:00,131.35,131.55,131.1,131.32,20028.0,131.35,131.55,131.1,131.32,20028.0
2018-12-17 11:10:00,131.36,131.49,130.99,131.35,42067.0,131.36,131.49,130.99,131.35,42067.0
2018-12-17 11:15:00,131.34,131.95,131.27,131.73,15964.0,131.34,131.95,131.27,131.73,15964.0
2018-12-17 11:20:00,131.8,131.92,131.35,131.55,22646.0,131.8,131.92,131.35,131.55,22646.0
2018-12-17 11:25:00,131.58,131.64,131.3,131.33,9757.0,131.58,131.64,131.3,131.33,9757.0
2018-12-17 11:30:00,131.36,131.41,131.08,131.12,7323.0,131.36,131.41,131.08,131.12,7323.0
2018-12-17 11:35:00,131.09,131.16,130.64,130.66,16247.0,131.09,131.16,130.64,130.66,16247.0
2018-12-17 11:40:00,130.73,130.95,130.42,130.44,5000.0,130.73,130.95,130.42,130.44,5000.0
2018-12-17 11:45:00,130.5,130.78,130.38,130.78,6800.0,130.5,130.78,130.38,130.78,6800.0
2018-12-17 11:50:00,130.91,130.91,130.69,130.8,4793.0,130.91,130.91,130.69,130.8,4793.0
2018-12-17 11:55:00,131.01,131.57,131.01,131.47,6418.0,131.01,131.57,131.01,131.47,6418.0
2018-12-17 12:00:00,131.44,131.79,131.34,131.71,4326.0,131.44,131.79,131.34,131.71,4326.0
2018-12-17 12:05:00,131.77,131.94,131.61,131.64,6000.0,131.77,131.94,131.61,131.64,6000.0
2018-12-17 12:10:00,131.58,131.7,131.37,131.37,4400.0,131.58,131.7,131.37,131.37,4400.0
2018-12-17 12:15:00,131.3,131.52,131.22,131.43,7457.0,131.3,131.52,131.22,131.43,7457.0
2018-12-17 12:20:00,131.43,131.53,131.05,131.05,11957.0,131.43,131.53,131.05,131.05,11957.0
2018-12-17 12:25:00,131.04,131.05,130.65,130.78,8182.0,131.04,131.05,130.65,130.78,8182.0
2018-12-17 12:30:00,130.78,130.78,130.14,130.14,8555.0,130.78,130.78,130.14,130.14,8555.0
2018-12-17 12:35:00,130.15,130.22,129.95,130.08,16740.0,130.15,130.22,129.95,130.08,16740.0
2018-12-17 12:40:00,130.05,130.28,129.87,129.99,10375.0,130.05,130.28,129.87,129.99,10375.0
2018-12-17 12:45:00,129.99,130.21,129.92,129.95,5955.0,129.99,130.21,129.92,129.95,5955.0
2018-12-17 12:50:00,129.87,129.87,129.39,129.68,8450.0,129.87,129.87,129.39,129.68,8450.0
2018-12-17 12:55:00,129.74,129.74,129.45,129.45,5858.0,129.74,129.74,129.45,129.45,5858.0
2018-12-17 13:00:00,129.35,129.38,129.08,129.18,10103.0,129.35,129.38,129.08,129.18,10103.0
2018-12-17 13:05:00,129.16,129.64,129.15,129.64,7200.0,129.16,129.64,129.15,129.64,7200.0
2018-12-17 13:10:00,129.61,129.73,129.04,129.3,9400.0,129.61,129.73,129.04,129.3,9400.0
2018-12-17 13:15:00,129.26,129.26,128.89,129.08,7069.0,129.26,129.26,128.89,129.08,7069.0
2018-12-17 13:20:00,128.93,129.11,128.64,129.09,11480.0,128.93,129.11,128.64,129.09,11480.0
2018-12-17 13:25:00,129.07,129.07,128.73,128.73,10027.0,129.07,129.07,128.73,128.73,10027.0
2018-12-17 13:30:00,128.68,129.0,128.1,128.1,6429.0,128.68,129.0,128.1,128.1,6429.0
2018-12-17 13:35:00,128.18,128.35,127.84,128.06,13453.0,128.18,128.35,127.84,128.06,13453.0
2018-12-17 13:40:00,128.14,128.58,128.06,128.22,15340.0,128.14,128.58,128.06,128.22,15340.0
2018-12-17 13:45:00,128.27,128.27,127.81,127.92,9438.0,128.27,128.27,127.81,127.92,9438.0
2018-12-17 13:50:00,127.97,128.1,127.8,128.08,6543.0,127.97,128.1,127.8,128.08,6543.0
2018-12-17 13:55:00,128.06,128.39,127.87,127.95,19726.0,128.06,128.39,127.87,127.95,19726.0
2018-12-17 14:00:00,127.94,127.99,127.57,127.59,7056.0,127.94,127.99,127.57,127.59,7056.0
2018-12-17 14:05:00,127.5,127.99,127.5,127.88,8536.0,127.5,127.99,127.5,127.88,8536.0
2018-12-17 14:10:00,127.75,128.0,127.71,127.85,6809.0,127.75,128.0,127.71,127.85,6809.0
2018-12-17 14:15:00,127.91,127.92,127.58,127.79,8516.0,127.91,127.92,127.58,127.79,8516.0
2018-12-17 14:20:00,127.77,128.17,127.66,127.77,14272.0,127.77,128.17,127.66,127.77,14272.0
2018-12-17 14:25:00,127.67,127.8,127.39,127.48,7175.0,127.67,127.8,127.39,127.48,7175.0
2018-12-17 14:30:00,127.45,127.76,127.4,127.6,17208.0,127.45,127.76,127.4,127.6,17208.0
2018-12-17 14:35:00,127.71,127.71,127.43,127.52,14671.0,127.71,127.71,127.43,127.52,14671.0
2018-12-17 14:40:00,127.59,128.0,127.49,127.73,11134.0,127.59,128.0,127.49,127.73,11134.0
2018-12-17 14:45:00,127.7,128.03,127.61,127.61,10264.0,127.7,128.03,127.61,127.61,10264.0
2018-12-17 14:50:00,127.61,127.72,127.23,127.23,12285.0,127.61,127.72,127.23,127.23,12285.0
2018-12-17 14:55:00,127.19,127.6,127.15,127.49,6250.0,127.19,127.6,127.15,127.49,6250.0
2018-12-17 15:00:00,127.45,127.47,127.15,127.21,14052.0,127.45,127.47,127.15,127.21,14052.0
2018-12-17 15:05:00,127.24,127.68,127.24,127.3,8308.0,127.24,127.68,127.24,127.3,8308.0
2018-12-17 15:10:00,127.28,127.76,127.28,127.49,12944.0,127.28,127.76,127.28,127.49,12944.0
2018-12-17 15:15:00,127.55,127.72,127.34,127.52,16397.0,127.55,127.72,127.34,127.52,16397.0
2018-12-17 15:20:00,127.49,127.5,127.07,127.19,9919.0,127.49,127.5,127.07,127.19,9919.0
2018-12-17 15:25:00,127.14,127.14,126.56,126.77,13515.0,127.14,127.14,126.56,126.77,13515.0
2018-12-17 15:30:00,126.82,126.93,126.51,126.8,23649.0,126.82,126.93,126.51,126.8,23649.0
2018-12-17 15:35:00,126.74,126.99,126.53,126.89,19843.0,126.74,126.99,126.53,126.89,19843.0
2018-12-17 15:40:00,126.89,126.96,126.66,126.81,25361.0,126.89,126.96,126.66,126.81,25361.0
2018-12-17 15:45:00,126.81,127.15,126.51,126.81,33889.0,126.81,127.15,126.51,126.81,33889.0
2018-12-17 15:50:00,126.83,127.2,126.72,127.18,43202.0,126.83,127.2,126.72,127.18,43202.0
2018-12-17 15:55:00,127.16,127.36,126.88,127.35,150117.0,127.16,127.36,126.88,127.35,150117.0
2018-12-18 09:30:00,128.36,129.6,128.32,129.38,41469.0,128.36,129.6,128.32,129.38,41469.0
2018-12-18 09:35:00,129.53,129.99,129.08,129.23,19927.0,129.53,129.99,129.08,129.23,19927.0
2018-12-18 09:40:00,129.21,130.61,129.14,130.49,17396.0,129.21,130.61,129.14,130.49,17396.0
2018-12-18 09:45:00,130.44,130.51,129.8,130.13,22270.0,130.44,130.51,129.8,130.13,22270.0
2018-12-18 09:50:00,130.01,130.61,129.8,130.61,12246.0,130.01,130.61,129.8,130.61,12246.0
2018-12-18 09:55:00,130.6,130.99,130.52,130.59,38237.0,130.6,130.99,130.52,130.59,38237.0
2018-12-18 10:00:00,130.52,130.52,129.35,129.38,11534.0,130.52,130.52,129.35,129.38,11534.0
2018-12-18 10:05:00,129.49,129.5,128.58,128.71,33451.0,129.49,129.5,128.58,128.71,33451.0
2018-12-18 10:10:00,128.81,129.08,128.29,129.01,11321.0,128.81,129.08,128.29,129.01,11321.0
2018-12-18 10:15:00,129.03,129.4,129.02,129.32,54543.0,129.03,129.4,129.02,129.32,54543.0
2018-12-18 10:20:00,129.33,129.45,128.95,129.37,4477.0,129.33,129.45,128.95,129.37,4477.0
2018-12-18 10:25:00,129.3,129.6,129.19,129.45,8514.0,129.3,129.6,129.19,129.45,8514.0
2018-12-18 10:30:00,129.45,130.22,129.45,129.97,26475.0,129.45,130.22,129.45,129.97,26475.0
2018-12-18 10:35:00,130.05,130.2,129.65,130.08,9012.0,130.05,130.2,129.65,130.08,9012.0
2018-12-18 10:40:00,130.15,130.21,129.24,129.37,8833.0,130.15,130.21,129.24,129.37,8833.0
2018-12-18 10:45:00,129.35,130.01,129.32,130.01,5600.0,129.35,130.01,129.32,130.01,5600.0
2018-12-18 10:50:00,130.01,130.42,130.0,130.21,17848.0,130.01,130.42,130.0,130.21,17848.0
2018-12-18 10:55:00,130.24,130.43,130.09,130.35,18494.0,130.24,130.43,130.09,130.35,18494.0
2018-12-18 11:00:00,130.41,130.51,130.05,130.06,11291.0,130.41,130.51,130.05,130.06,11291.0
2018-12-18 11:05:00,130.05,130.14,129.44,129.9,6678.0,130.05,130.14,129.44,129.9,6678.0
2018-12-18 11:10:00,129.89,130.41,129.88,130.15,4503.0,129.89,130.41,129.88,130.15,4503.0
2018-12-18 11:15:00,130.27,130.32,129.82,129.96,6281.0,130.27,130.32,129.82,129.96,6281.0
2018-12-18 11:20:00,129.9,129.9,129.39,129.4,6803.0,129.9,129.9,129.39,129.4,6803.0
2018-12-18 11:25:00,129.44,129.87,129.23,129.76,12883.0,129.44,129.87,129.23,129.76,12883.0
2018-12-18 11:30:00,129.88,130.01,129.65,129.98,3951.0,129.88,130.01,129.65,129.98,3951.0
2018-12-18 11:35:00,130.01,130.31,129.93,129.94,9480.0,130.01,130.31,129.93,129.94,9480.0
2018-12-18 11:40:00,129.82,130.35,129.82,130.09,4621.0,129.82,130.35,129.82,130.09,4621.0
2018-12-18 11:45:00,130.08,130.25,130.04,130.23,4204.0,130.08,130.25,130.04,130.23,4204.0
2018-12-18 11:50:00,130.18,130.32,129.7,130.14,14640.0,130.18,130.32,129.7,130.14,14640.0
2018-12-18 11:55:00,130.11,130.28,129.86,130.01,5500.0,130.11,130.28,129.86,130.01,5500.0
2018-12-18 12:00:00,129.93,130.47,129.91,130.4,6032.0,129.93,130.47,129.91,130.4,6032.0
2018-12-18 12:05:00,130.5,130.87,130.46,130.8,3910.0,130.5,130.87,130.46,130.8,3910.0
2018-12-18 12:10:00,131.0,131.1,130.86,130.86,5919.0,131.0,131.1,130.86,130.86,5919.0
2018-12-18 12:15:00,130.85,130.95,130.71,130.88,8821.0,130.85,130.95,130.71,130.88,8821.0
2018-12-18 12:20:00,130.88,131.14,130.84,130.95,16451.0,130.88,131.14,130.84,130.95,16451.0
2018-12-18 12:25:00,130.95,130.98,130.67,130.76,7593.0,130.95,130.98,130.67,130.76,7593.0
2018-12-18 12:30:00,130.81,131.03,130.68,130.69,3946.0,130.81,131.03,130.68,130.69,3946.0
2018-12-18 12:35:00,130.71,130.74,130.59,130.65,2956.0,130.71,130.74,130.59,130.65,2956.0
2018-12-18 12:40:00,130.64,130.82,130.49,130.7,5921.0,130.64,130.82,130.49,130.7,5921.0
2018-12-18 12:45:00,130.7,130.85,130.46,130.71,17465.0,130.7,130.85,130.46,130.71,17465.0
2018-12-18 12:50:00,130.62,130.78,130.54,130.77,8770.0,130.62,130.78,130.54,130.77,8770.0
2018-12-18 12:55:00,130.89,130.89,130.64,130.71,6056.0,130.89,130.89,130.64,130.71,6056.0
2018-12-18 13:00:00,130.66,131.24,130.55,131.03,18540.0,130.66,131.24,130.55,131.03,18540.0
2018-12-18 13:05:00,131.05,131.17,130.78,130.93,15829.0,131.05,131.17,130.78,130.93,15829.0
2018-12-18 13:10:00,130.94,130.98,130.75,130.92,5971.0,130.94,130.98,130.75,130.92,5971.0
2018-12-18 13:15:00,130.89,131.03,130.79,130.97,4657.0,130.89,131.03,130.79,130.97,4657.0
2018-12-18 13:20:00,130.96,131.2,130.88,130.99,6371.0,130.96,131.2,130.88,130.99,6371.0
2018-12-18 13:25:00,131.02,131.08,130.39,130.49,13941.0,131.02,131.08,130.39,130.49,13941.0
2018-12-18 13:30:00,130.46,130.46,130.0,130.0,7219.0,130.46,130.46,130.0,130.0,7219.0
2018-12-18 13:35:00,130.05,130.06,129.34,129.39,19174.0,130.05,130.06,129.34,129.39,19174.0
2018-12-18 13:40:00,129.38,129.87,129.34,129.85,12789.0,129.38,129.87,129.34,129.85,12789.0
2018-12-18 13:45:00,129.77,130.17,129.73,130.17,3489.0,129.77,130.17,129.73,130.17,3489.0
2018-12-18 13:50:00,130.16,130.17,129.58,129.6,7700.0,130.16,130.17,129.58,129.6,7700.0
2018-12-18 13:55:00,129.59,129.85,129.44,129.82,4288.0,129.59,129.85,129.44,129.82,4288.0
2018-12-18 14:00:00,129.79,130.33,129.78,130.33,5860.0,129.79,130.33,129.78,130.33,5860.0
2018-12-18 14:05:00,130.22,130.51,130.12,130.49,3310.0,130.22,130.51,130.12,130.49,3310.0
2018-12-18 14:10:00,130.58,130.58,130.2,130.2,4225.0,130.58,130.58,130.2,130.2,4225.0
2018-12-18 14:15:00,130.25,130.33,129.92,130.13,7985.0,130.25,130.33,129.92,130.13,7985.0
2018-12-18 14:20:00,130.07,130.37,130.07,130.37,10917.0,130.07,130.37,130.07,130.37,10917.0
2018-12-18 14:25:00,130.33,130.67,130.26,130.65,8186.0,130.33,130.67,130.26,130.65,8186.0
2018-12-18 14:30:00,130.62,130.67,130.34,130.4,14408.0,130.62,130.67,130.34,130.4,14408.0
2018-12-18 14:35:00,130.37,130.41,130.19,130.31,23522.0,130.37,130.41,130.19,130.31,23522.0
2018-12-18 14:40:00,130.33,130.39,129.84,129.96,39716.0,130.33,130.39,129.84,129.96,39716.0
2018-12-18 14:45:00,129.83,129.98,129.72,129.9,11061.0,129.83,129.98,129.72,129.9,11061.0
2018-12-18 14:50:00,129.86,130.0,129.73,129.81,6400.0,129.86,130.0,129.73,129.81,6400.0
2018-12-18 14:55:00,129.74,129.8,129.23,129.34,15214.0,129.74,129.8,129.23,129.34,15214.0
2018-12-18 15:00:00,129.26,129.38,128.92,129.14,10876.0,129.26,129.38,128.92,129.14,10876.0
2018-12-18 15:05:00,129.13,129.39,128.64,128.93,12915.0,129.13,129.39,128.64,128.93,12915.0
2018-12-18 15:10:00,128.82,129.51,128.78,129.3,14863.0,128.82,129.51,128.78,129.3,14863.0
2018-12-18 15:15:00,129.41,130.02,129.18,129.92,18445.0,129.41,130.02,129.18,129.92,18445.0
2018-12-18 15:20:00,129.85,130.35,129.71,130.14,23579.0,129.85,130.35,129.71,130.14,23579.0
2018-12-18 15:25:00,130.22,130.22,129.69,129.94,9453.0,130.22,130.22,129.69,129.94,9453.0
2018-12-18 15:30:00,130.03,130.68,130.03,130.48,13747.0,130.03,130.68,130.03,130.48,13747.0
2018-12-18 15:35:00,130.5,130.79,130.5,130.5,14044.0,130.5,130.79,130.5,130.5,14044.0
2018-12-18 15:40:00,130.6,131.01,130.58,130.84,22971.0,130.6,131.01,130.58,130.84,22971.0
2018-12-18 15:45:00,130.89,131.54,130.86,131.42,29356.0,130.89,131.54,130.86,131.42,29356.0
2018-12-18 15:50:00,131.39,131.43,130.91,131.02,37642.0,131.39,131.43,130.91,131.02,37642.0
2018-12-18 15:55:00,131.11,131.17,130.53,130.58,121426.0,131.11,131.17,130.53,130.58,121426.0
2018-12-19 09:30:00,130.44,131.61,130.11,131.61,34526.0,130.44,131.61,130.11,131.61,34526.0
2018-12-19 09:35:00,131.65,132.64,131.65,132.64,28730.0,131.65,132.64,131.65,132.64,28730.0
2018-12-19 09:40:00,132.82,133.44,132.73,133.36,35375.0,132.82,133.44,132.73,133.36,35375.0
2018-12-19 09:45:00,133.27,134.07,133.03,133.83,29208.0,133.27,134.07,133.03,133.83,29208.0
2018-12-19 09:50:00,133.8,134.52,133.69,134.5,36466.0,133.8,134.52,133.69,134.5,36466.0
2018-12-19 09:55:00,134.52,134.79,134.09,134.25,51970.0,134.52,134.79,134.09,134.25,51970.0
2018-12-19 10:00:00,134.24,134.44,133.76,133.85,44816.0,134.24,134.44,133.76,133.85,44816.0
2018-12-19 10:05:00,133.76,134.32,133.56,134.06,25956.0,133.76,134.32,133.56,134.06,25956.0
2018-12-19 10:10:00,134.13,134.54,133.82,134.08,53253.0,134.13,134.54,133.82,134.08,53253.0
2018-12-19 10:15:00,134.09,134.7,133.92,133.92,23792.0,134.09,134.7,133.92,133.92,23792.0
2018-12-19 10:20:00,134.02,134.64,133.95,134.29,24974.0,134.02,134.64,133.95,134.29,24974.0
2018-12-19 10:25:00,134.35,134.74,134.27,134.3,30050.0,134.35,134.74,134.27,134.3,30050.0
2018-12-19 10:30:00,134.35,134.65,134.1,134.1,14691.0,134.35,134.65,134.1,134.1,14691.0
2018-12-19 10:35:00,134.14,134.33,134.05,134.1,13398.0,134.14,134.33,134.05,134.1,13398.0
2018-12-19 10:40:00,134.04,134.07,133.67,133.68,14612.0,134.04,134.07,133.67,133.68,14612.0
2018-12-19 10:45:00,133.62,133.76,133.45,133.72,12501.0,133.62,133.76,133.45,133.72,12501.0
2018-12-19 10:50:00,133.66,134.0,133.56,133.71,9650.0,133.66,134.0,133.56,133.71,9650.0
2018-12-19 10:55:00,133.57,133.73,133.37,133.73,4800.0,133.57,133.73,133.37,133.73,4800.0
2018-12-19 11:00:00,133.83,133.91,133.33,133.57,11268.0,133.83,133.91,133.33,133.57,11268.0
2018-12-19 11:05:00,133.56,133.56,133.14,133.14,8641.0,133.56,133.56,133.14,133.14,8641.0
2018-12-19 11:10:00,133.19,133.43,133.09,133.09,9128.0,133.19,133.43,133.09,133.09,9128.0
2018-12-19 11:15:00,133.07,133.19,132.97,133.14,17815.0,133.07,133.19,132.97,133.14,17815.0
2018-12-19 11:20:00,133.13,133.54,133.13,133.54,37854.0,133.13,133.54,133.13,133.54,37854.0
2018-12-19 11:25:00,133.5,133.64,133.33,133.59,32224.0,133.5,133.64,133.33,133.59,32224.0
2018-12-19 11:30:00,133.6,133.68,133.27,133.42,46829.0,133.6,133.68,133.27,133.42,46829.0
2018-12-19 11:35:00,133.45,133.54,133.43,133.43,3671.0,133.45,133.54,133.43,133.43,3671.0
2018-12-19 11:40:00,133.45,133.67,133.38,133.6,7291.0,133.45,133.67,133.38,133.6,7291.0
2018-12-19 11:45:00,133.64,134.22,133.6,134.22,5689.0,133.64,134.22,133.6,134.22,5689.0
2018-12-19 11:50:00,134.23,134.41,134.17,134.17,6430.0,134.23,134.41,134.17,134.17,6430.0
2018-12-19 11:55:00,134.17,134.36,133.99,134.31,6563.0,134.17,134.36,133.99,134.31,6563.0
2018-12-19 12:00:00,134.29,134.34,134.08,134.18,5350.0,134.29,134.34,134.08,134.18,5350.0
2018-12-19 12:05:00,134.19,134.53,134.19,134.43,5608.0,134.19,134.53,134.19,134.43,5608.0
2018-12-19 12:10:00,134.43,134.56,134.37,134.38,4877.0,134.43,134.56,134.37,134.38,4877.0
2018-12-19 12:15:00,134.38,134.46,134.28,134.46,4900.0,134.38,134.46,134.28,134.46,4900.0
2018-12-19 12:20:00,134.47,134.58,134.31,134.58,10357.0,134.47,134.58,134.31,134.58,10357.0
2018-12-19 12:25:00,134.5,134.56,134.22,134.3,8427.0,134.5,134.56,134.22,134.3,8427.0
2018-12-19 12:30:00,134.28,134.32,134.0,134.04,25499.0,134.28,134.32,134.0,134.04,25499.0
2018-12-19 12:35:00,134.05,134.18,133.98,134.05,33423.0,134.05,134.18,133.98,134.05,33423.0
2018-12-19 12:40:00,134.04,134.16,133.46,133.56,136746.0,134.04,134.16,133.46,133.56,136746.0
2018-12-19 12:45:00,133.63,133.8,133.31,133.37,40521.0,133.63,133.8,133.31,133.37,40521.0
2018-12-19 12:50:00,133.28,133.82,133.26,133.55,16987.0,133.28,133.82,133.26,133.55,16987.0
2018-12-19 12:55:00,133.56,133.58,133.45,133.56,3500.0,133.56,133.58,133.45,133.56,3500.0
2018-12-19 13:00:00,133.49,133.61,133.3,133.37,3215.0,133.49,133.61,133.3,133.37,3215.0
2018-12-19 13:05:00,133.31,133.36,133.06,133.16,11153.0,133.31,133.36,133.06,133.16,11153.0
2018-12-19 13:10:00,133.18,133.38,133.07,133.31,8074.0,133.18,133.38,133.07,133.31,8074.0
2018-12-19 13:15:00,133.26,133.41,133.14,133.37,10342.0,133.26,133.41,133.14,133.37,10342.0
2018-12-19 13:20:00,133.42,133.49,132.87,133.07,7065.0,133.42,133.49,132.87,133.07,7065.0
2018-12-19 13:25:00,132.97,133.23,132.93,133.21,6842.0,132.97,133.23,132.93,133.21,6842.0
2018-12-19 13:30:00,133.28,133.4,133.16,133.3,5915.0,133.28,133.4,133.16,133.3,5915.0
2018-12-19 13:35:00,133.33,133.39,133.13,133.13,7860.0,133.33,133.39,133.13,133.13,7860.0
2018-12-19 13:40:00,133.21,133.59,133.18,133.53,4841.0,133.21,133.59,133.18,133.53,4841.0
2018-12-19 13:45:00,133.6,133.61,133.24,133.36,9605.0,133.6,133.61,133.24,133.36,9605.0
2018-12-19 13:50:00,133.35,133.42,133.3,133.39,4377.0,133.35,133.42,133.3,133.39,4377.0
2018-12-19 13:55:00,133.44,134.43,133.44,134.42,10725.0,133.44,134.43,133.44,134.42,10725.0
2018-12-19 14:00:00,134.81,134.82,131.61,131.83,31667.0,134.81,134.82,131.61,131.83,31667.0
2018-12-19 14:05:00,131.81,132.37,131.05,131.44,14416.0,131.81,132.37,131.05,131.44,14416.0
2018-12-19 14:10:00,131.58,131.9,130.08,130.3,33002.0,131.58,131.9,130.08,130.3,33002.0
2018-12-19 14:15:00,130.3,131.33,130.21,131.15,36466.0,130.3,131.33,130.21,131.15,36466.0
2018-12-19 14:20:00,131.08,131.59,130.78,131.42,17566.0,131.08,131.59,130.78,131.42,17566.0
2018-12-19 14:25:00,131.43,131.98,131.24,131.9,13979.0,131.43,131.98,131.24,131.9,13979.0
2018-12-19 14:30:00,131.82,132.37,131.52,132.14,13179.0,131.82,132.37,131.52,132.14,13179.0
2018-12-19 14:35:00,132.02,132.58,131.86,132.09,21175.0,132.02,132.58,131.86,132.09,21175.0
2018-12-19 14:40:00,132.06,132.06,130.14,130.15,31263.0,132.06,132.06,130.14,130.15,31263.0
2018-12-19 14:45:00,130.18,131.05,130.09,130.97,25364.0,130.18,131.05,130.09,130.97,25364.0
2018-12-19 14:50:00,130.91,131.02,129.81,130.0,30659.0,130.91,131.02,129.81,130.0,30659.0
2018-12-19 14:55:00,130.07,130.07,128.61,129.33,34188.0,130.07,130.07,128.61,129.33,34188.0
2018-12-19 15:00:00,129.19,129.27,127.58,127.59,37947.0,129.19,129.27,127.58,127.59,37947.0
2018-12-19 15:05:00,127.79,128.68,127.0,128.41,37931.0,127.79,128.68,127.0,128.41,37931.0
2018-12-19 15:10:00,128.63,129.35,128.24,129.27,34059.0,128.63,129.35,128.24,129.27,34059.0
2018-12-19 15:15:00,129.33,129.43,128.11,128.65,65067.0,129.33,129.43,128.11,128.65,65067.0
2018-12-19 15:20:00,128.75,128.8,127.69,128.73,68094.0,128.75,128.8,127.69,128.73,68094.0
2018-12-19 15:25:00,128.75,129.05,127.88,127.89,27726.0,128.75,129.05,127.88,127.89,27726.0
2018-12-19 15:30:00,127.96,128.64,127.86,128.46,30665.0,127.96,128.64,127.86,128.46,30665.0
2018-12-19 15:35:00,128.41,128.41,127.8,127.99,25842.0,128.41,128.41,127.8,127.99,25842.0
2018-12-19 15:40:00,127.91,127.91,127.41,127.87,31716.0,127.91,127.91,127.41,127.87,31716.0
2018-12-19 15:45:00,127.89,128.61,127.87,128.57,37926.0,127.89,128.61,127.87,128.57,37926.0
2018-12-19 15:50:00,128.58,128.95,128.47,128.81,44514.0,128.58,128.95,128.47,128.81,44514.0
2018-12-19 15:55:00,128.82,128.85,128.11,128.11,128679.0,128.82,128.85,128.11,128.11,128679.0
2018-12-20 09:30:00,127.64,129.44,126.76,129.44,23526.0,127.64,129.44,126.76,129.44,23526.0
2018-12-20 09:35:00,129.12,129.44,128.13,128.75,15198.0,129.12,129.44,128.13,128.75,15198.0
2018-12-20 09:40:00,128.62,128.62,126.57,127.56,27740.0,128.62,128.62,126.57,127.56,27740.0
2018-12-20 09:45:00,127.81,128.27,127.2,127.26,14267.0,127.81,128.27,127.2,127.26,14267.0
2018-12-20 09:50:00,127.63,128.16,126.73,126.81,19303.0,127.63,128.16,126.73,126.81,19303.0
2018-12-20 09:55:00,126.81,128.27,126.81,128.27,19320.0,126.81,128.27,126.81,128.27,19320.0
2018-12-20 10:00:00,128.24,128.39,127.73,128.27,24813.0,128.24,128.39,127.73,128.27,24813.0
2018-12-20 10:05:00,128.18,129.17,128.15,129.13,19230.0,128.18,129.17,128.15,129.13,19230.0
2018-12-20 10:10:00,129.08,129.08,128.27,128.53,60573.0,129.08,129.08,128.27,128.53,60573.0
2018-12-20 10:15:00,128.57,128.62,127.8,127.82,18706.0,128.57,128.62,127.8,127.82,18706.0
2018-12-20 10:20:00,127.8,128.13,127.31,127.77,20428.0,127.8,128.13,127.31,127.77,20428.0
2018-12-20 10:25:00,127.8,128.17,127.71,127.95,30757.0,127.8,128.17,127.71,127.95,30757.0
2018-12-20 10:30:00,127.85,128.45,127.72,128.05,36528.0,127.85,128.45,127.72,128.05,36528.0
2018-12-20 10:35:00,128.01,128.07,127.4,127.87,12195.0,128.01,128.07,127.4,127.87,12195.0
2018-12-20 10:40:00,127.82,128.57,127.71,128.46,5901.0,127.82,128.57,127.71,128.46,5901.0
2018-12-20 10:45:00,128.36,128.43,127.63,127.63,7605.0,128.36,128.43,127.63,127.63,7605.0
2018-12-20 10:50:00,127.67,127.81,126.92,127.14,13245.0,127.67,127.81,126.92,127.14,13245.0
2018-12-20 10:55:00,127.07,127.71,126.93,127.29,8666.0,127.07,127.71,126.93,127.29,8666.0
2018-12-20 11:00:00,127.16,127.25,126.55,126.59,9725.0,127.16,127.25,126.55,126.59,9725.0
2018-12-20 11:05:00,126.61,126.86,125.7,125.96,14570.0,126.61,126.86,125.7,125.96,14570.0
2018-12-20 11:10:00,126.08,126.28,125.22,125.47,26065.0,126.08,126.28,125.22,125.47,26065.0
2018-12-20 11:15:00,125.4,125.54,124.7,124.83,21937.0,125.4,125.54,124.7,124.83,21937.0
2018-12-20 11:20:00,124.72,124.8,123.86,123.89,21881.0,124.72,124.8,123.86,123.89,21881.0
2018-12-20 11:25:00,124.08,124.38,123.68,123.7,35909.0,124.08,124.38,123.68,123.7,35909.0
2018-12-20 11:30:00,123.76,124.12,123.24,123.56,45848.0,123.76,124.12,123.24,123.56,45848.0
2018-12-20 11:35:00,123.65,124.02,123.18,123.27,22807.0,123.65,124.02,123.18,123.27,22807.0
2018-12-20 11:40:00,123.37,123.57,122.11,122.22,37629.0,123.37,123.57,122.11,122.22,37629.0
2018-12-20 11:45:00,122.36,122.45,121.39,121.4,22034.0,122.36,122.45,121.39,121.4,22034.0
2018-12-20 11:50:00,121.4,121.93,121.04,121.87,37537.0,121.4,121.93,121.04,121.87,37537.0
2018-12-20 11:55:00,122.0,122.65,122.0,122.43,29031.0,122.0,122.65,122.0,122.43,29031.0
2018-12-20 12:00:00,122.41,122.94,122.1,122.69,14625.0,122.41,122.94,122.1,122.69,14625.0
2018-12-20 12:05:00,122.55,122.66,122.13,122.31,20414.0,122.55,122.66,122.13,122.31,20414.0
2018-12-20 12:10:00,122.32,122.64,121.83,121.97,20780.0,122.32,122.64,121.83,121.97,20780.0
2018-12-20 12:15:00,121.88,122.58,121.61,122.49,49170.0,121.88,122.58,121.61,122.49,49170.0
2018-12-20 12:20:00,122.57,123.16,122.34,123.16,33329.0,122.57,123.16,122.34,123.16,33329.0
2018-12-20 12:25:00,123.14,123.85,123.14,123.84,12934.0,123.14,123.85,123.14,123.84,12934.0
2018-12-20 12:30:00,123.71,123.97,123.43,123.69,13367.0,123.71,123.97,123.43,123.69,13367.0
2018-12-20 12:35:00,123.66,123.75,123.22,123.31,19102.0,123.66,123.75,123.22,123.31,19102.0
2018-12-20 12:40:00,123.21,123.38,122.93,123.02,15374.0,123.21,123.38,122.93,123.02,15374.0
2018-12-20 12:45:00,122.88,123.15,122.69,123.14,9532.0,122.88,123.15,122.69,123.14,9532.0
2018-12-20 12:50:00,123.06,123.29,122.93,123.26,5875.0,123.06,123.29,122.93,123.26,5875.0
2018-12-20 12:55:00,123.05,123.96,123.01,123.88,8408.0,123.05,123.96,123.01,123.88,8408.0
2018-12-20 13:00:00,123.85,123.85,123.37,123.58,9000.0,123.85,123.85,123.37,123.58,9000.0
2018-12-20 13:05:00,123.67,123.9,123.24,123.24,10645.0,123.67,123.9,123.24,123.24,10645.0
2018-12-20 13:10:00,123.19,123.7,123.0,123.5,6800.0,123.19,123.7,123.0,123.5,6800.0
2018-12-20 13:15:00,123.38,123.93,123.38,123.63,5593.0,123.38,123.93,123.38,123.63,5593.0
2018-12-20 13:20:00,123.61,124.03,123.43,123.78,8925.0,123.61,124.03,123.43,123.78,8925.0
2018-12-20 13:25:00,123.84,124.26,123.8,124.01,12339.0,123.84,124.26,123.8,124.01,12339.0
2018-12-20 13:30:00,123.92,124.03,123.64,123.81,6885.0,123.92,124.03,123.64,123.81,6885.0
2018-12-20 13:35:00,123.75,124.17,123.58,124.0,7247.0,123.75,124.17,123.58,124.0,7247.0
2018-12-20 13:40:00,124.04,124.12,123.41,124.03,13205.0,124.04,124.12,123.41,124.03,13205.0
2018-12-20 13:45:00,123.97,124.38,123.74,124.37,13900.0,123.97,124.38,123.74,124.37,13900.0
2018-12-20 13:50:00,124.33,124.33,123.68,123.84,10898.0,124.33,124.33,123.68,123.84,10898.0
2018-12-20 13:55:00,123.84,124.12,123.8,123.8,13120.0,123.84,124.12,123.8,123.8,13120.0
2018-12-20 14:00:00,123.83,124.01,122.78,123.21,20004.0,123.83,124.01,122.78,123.21,20004.0
2018-12-20 14:05:00,123.21,123.55,122.92,123.07,21403.0,123.21,123.55,122.92,123.07,21403.0
2018-12-20 14:10:00,123.06,123.09,122.23,122.72,24326.0,123.06,123.09,122.23,122.72,24326.0
2018-12-20 14:15:00,122.73,122.93,122.43,122.44,9974.0,122.73,122.93,122.43,122.44,9974.0
2018-12-20 14:20:00,122.5,123.63,122.5,123.4,13476.0,122.5,123.63,122.5,123.4,13476.0
2018-12-20 14:25:00,123.52,124.19,123.52,124.14,9142.0,123.52,124.19,123.52,124.14,9142.0
2018-12-20 14:30:00,124.19,124.54,124.02,124.13,12415.0,124.19,124.54,124.02,124.13,12415.0
2018-12-20 14:35:00,124.19,124.93,124.19,124.33,12803.0,124.19,124.93,124.19,124.33,12803.0
2018-12-20 14:40:00,124.44,125.21,124.36,125.14,26087.0,124.44,125.21,124.36,125.14,26087.0
2018-12-20 14:45:00,125.15,126.09,124.99,125.99,14450.0,125.15,126.09,124.99,125.99,14450.0
2018-12-20 14:50:00,126.0,126.0,125.07,125.25,20674.0,126.0,126.0,125.07,125.25,20674.0
2018-12-20 14:55:00,125.26,125.72,124.89,125.7,40023.0,125.26,125.72,124.89,125.7,40023.0
2018-12-20 15:00:00,125.64,125.64,125.17,125.26,19087.0,125.64,125.64,125.17,125.26,19087.0
2018-12-20 15:05:00,125.28,126.0,125.14,125.82,26353.0,125.28,126.0,125.14,125.82,26353.0
2018-12-20 15:10:00,125.81,126.22,125.57,126.17,14133.0,125.81,126.22,125.57,126.17,14133.0
2018-12-20 15:15:00,126.13,126.23,125.67,125.67,13553.0,126.13,126.23,125.67,125.67,13553.0
2018-12-20 15:20:00,125.62,126.61,125.61,126.54,21639.0,125.62,126.61,125.61,126.54,21639.0
2018-12-20 15:25:00,126.49,126.53,125.71,125.71,19106.0,126.49,126.53,125.71,125.71,19106.0
2018-12-20 15:30:00,125.66,125.81,125.41,125.71,45395.0,125.66,125.81,125.41,125.71,45395.0
2018-12-20 15:35:00,125.77,126.15,125.54,125.97,19878.0,125.77,126.15,125.54,125.97,19878.0
2018-12-20 15:40:00,125.88,126.08,124.92,124.92,28935.0,125.88,126.08,124.92,124.92,28935.0
2018-12-20 15:45:00,124.88,125.23,124.78,125.0,27344.0,124.88,125.23,124.78,125.0,27344.0
2018-12-20 15:50:00,124.92,125.03,124.35,124.7,33686.0,124.92,125.03,124.35,124.7,33686.0
2018-12-20 15:55:00,124.64,125.04,124.42,124.93,141358.0,124.64,125.04,124.42,124.93,141358.0
2018-12-21 09:30:00,126.71,126.71,124.92,125.16,356156.0,126.71,126.71,124.92,125.16,356156.0
2018-12-21 09:35:00,125.26,125.42,124.39,125.21,35167.0,125.26,125.42,124.39,125.21,35167.0
2018-12-21 09:40:00,125.35,125.51,124.12,124.24,20822.0,125.35,125.51,124.12,124.24,20822.0
2018-12-21 09:45:00,124.48,124.68,124.0,124.54,17259.0,124.48,124.68,124.0,124.54,17259.0
2018-12-21 09:50:00,124.34,124.44,123.61,123.61,21980.0,124.34,124.44,123.61,123.61,21980.0
2018-12-21 09:55:00,123.44,123.93,123.25,123.93,14315.0,123.44,123.93,123.25,123.93,14315.0
2018-12-21 10:00:00,124.02,124.15,122.94,123.08,15447.0,124.02,124.15,122.94,123.08,15447.0
2018-12-21 10:05:00,123.09,123.2,122.59,122.82,18065.0,123.09,123.2,122.59,122.82,18065.0
2018-12-21 10:10:00,122.88,124.67,122.88,124.42,29410.0,122.88,124.67,122.88,124.42,29410.0
2018-12-21 10:15:00,124.42,125.62,124.42,125.48,52637.0,124.42,125.62,124.42,125.48,52637.0
2018-12-21 10:20:00,125.48,125.7,125.16,125.43,26287.0,125.48,125.7,125.16,125.43,26287.0
2018-12-21 10:25:00,125.33,125.37,124.84,124.98,17180.0,125.33,125.37,124.84,124.98,17180.0
2018-12-21 10:30:00,125.22,125.31,124.58,124.68,16808.0,125.22,125.31,124.58,124.68,16808.0
2018-12-21 10:35:00,124.56,124.84,124.22,124.54,12401.0,124.56,124.84,124.22,124.54,12401.0
2018-12-21 10:40:00,124.51,124.73,124.08,124.18,15224.0,124.51,124.73,124.08,124.18,15224.0
2018-12-21 10:45:00,124.2,124.86,124.2,124.48,12601.0,124.2,124.86,124.2,124.48,12601.0
2018-12-21 10:50:00,124.46,124.8,124.09,124.25,15635.0,124.46,124.8,124.09,124.25,15635.0
2018-12-21 10:55:00,124.28,124.57,124.08,124.17,10164.0,124.28,124.57,124.08,124.17,10164.0
2018-12-21 11:00:00,124.12,124.12,123.42,123.53,21363.0,124.12,124.12,123.42,123.53,21363.0
2018-12-21 11:05:00,123.48,123.68,122.54,122.54,11075.0,123.48,123.68,122.54,122.54,11075.0
2018-12-21 11:10:00,122.63,123.11,122.41,122.41,14210.0,122.63,123.11,122.41,122.41,14210.0
2018-12-21 11:15:00,122.44,123.02,122.24,122.95,19535.0,122.44,123.02,122.24,122.95,19535.0
2018-12-21 11:20:00,123.04,123.41,122.83,123.11,13273.0,123.04,123.41,122.83,123.11,13273.0
2018-12-21 11:25:00,123.03,123.58,122.65,123.58,6884.0,123.03,123.58,122.65,123.58,6884.0
2018-12-21 11:30:00,123.59,123.67,123.16,123.4,10614.0,123.59,123.67,123.16,123.4,10614.0
2018-12-21 11:35:00,123.4,123.44,122.91,123.03,9553.0,123.4,123.44,122.91,123.03,9553.0
2018-12-21 11:40:00,122.99,123.19,122.81,122.9,6800.0,122.99,123.19,122.81,122.9,6800.0
2018-12-21 11:45:00,122.86,123.0,122.45,122.53,7700.0,122.86,123.0,122.45,122.53,7700.0
2018-12-21 11:50:00,122.55,122.82,122.45,122.6,18641.0,122.55,122.82,122.45,122.6,18641.0
2018-12-21 11:55:00,122.57,122.69,122.15,122.2,14584.0,122.57,122.69,122.15,122.2,14584.0
2018-12-21 12:00:00,122.24,122.3,121.88,122.06,23735.0,122.24,122.3,121.88,122.06,23735.0
2018-12-21 12:05:00,121.99,122.12,121.36,121.77,22034.0,121.99,122.12,121.36,121.77,22034.0
2018-12-21 12:10:00,121.75,122.07,121.4,121.52,18823.0,121.75,122.07,121.4,121.52,18823.0
2018-12-21 12:15:00,121.53,121.88,121.35,121.41,7838.0,121.53,121.88,121.35,121.41,7838.0
2018-12-21 12:20:00,121.29,121.49,121.16,121.33,11280.0,121.29,121.49,121.16,121.33,11280.0
2018-12-21 12:25:00,121.19,121.32,120.86,121.18,30607.0,121.19,121.32,120.86,121.18,30607.0
2018-12-21 12:30:00,121.12,121.28,120.45,121.16,49354.0,121.12,121.28,120.45,121.16,49354.0
2018-12-21 12:35:00,121.25,122.17,121.24,122.0,30400.0,121.25,122.17,121.24,122.0,30400.0
2018-12-21 12:40:00,122.13,122.69,121.77,122.33,24392.0,122.13,122.69,121.77,122.33,24392.0
2018-12-21 12:45:00,122.46,123.13,122.33,122.52,24829.0,122.46,123.13,122.33,122.52,24829.0
2018-12-21 12:50:00,122.47,122.77,122.18,122.25,41170.0,122.47,122.77,122.18,122.25,41170.0
2018-12-21 12:55:00,122.23,122.7,122.14,122.33,30139.0,122.23,122.7,122.14,122.33,30139.0
2018-12-21 13:00:00,122.39,122.72,122.11,122.47,26594.0,122.39,122.72,122.11,122.47,26594.0
2018-12-21 13:05:00,122.5,122.5,121.83,122.4,23863.0,122.5,122.5,121.83,122.4,23863.0
2018-12-21 13:10:00,122.43,122.68,122.0,122.45,12933.0,122.43,122.68,122.0,122.45,12933.0
2018-12-21 13:15:00,122.43,122.67,122.25,122.33,10849.0,122.43,122.67,122.25,122.33,10849.0
2018-12-21 13:20:00,122.29,122.94,122.23,122.94,11587.0,122.29,122.94,122.23,122.94,11587.0
2018-12-21 13:25:00,122.85,123.23,122.62,122.67,17905.0,122.85,123.23,122.62,122.67,17905.0
2018-12-21 13:30:00,122.68,123.15,122.35,123.15,31034.0,122.68,123.15,122.35,123.15,31034.0
2018-12-21 13:35:00,123.04,123.07,122.69,122.99,18592.0,123.04,123.07,122.69,122.99,18592.0
2018-12-21 13:40:00,123.07,123.18,122.85,123.13,10432.0,123.07,123.18,122.85,123.13,10432.0
2018-12-21 13:45:00,123.07,123.08,122.57,122.61,7360.0,123.07,123.08,122.57,122.61,7360.0
2018-12-21 13:50:00,122.7,122.77,122.11,122.35,5798.0,122.7,122.77,122.11,122.35,5798.0
2018-12-21 13:55:00,122.38,122.46,122.13,122.21,8799.0,122.38,122.46,122.13,122.21,8799.0
2018-12-21 14:00:00,122.09,122.47,122.07,122.26,9735.0,122.09,122.47,122.07,122.26,9735.0
2018-12-21 14:05:00,122.23,122.36,122.09,122.09,8458.0,122.23,122.36,122.09,122.09,8458.0
2018-12-21 14:10:00,122.21,122.34,121.74,121.87,14934.0,122.21,122.34,121.74,121.87,14934.0
2018-12-21 14:15:00,121.95,122.41,121.75,122.35,13636.0,121.95,122.41,121.75,122.35,13636.0
2018-12-21 14:20:00,122.36,122.55,122.21,122.28,10441.0,122.36,122.55,122.21,122.28,10441.0
2018-12-21 14:25:00,122.07,122.36,121.89,122.15,15290.0,122.07,122.36,121.89,122.15,15290.0
2018-12-21 14:30:00,122.16,122.22,121.93,122.03,9030.0,122.16,122.22,121.93,122.03,9030.0
2018-12-21 14:35:00,122.07,122.31,122.02,122.1,8400.0,122.07,122.31,122.02,122.1,8400.0
2018-12-21 14:40:00,122.17,122.25,121.43,121.6,9100.0,122.17,122.25,121.43,121.6,9100.0
2018-12-21 14:45:00,121.67,121.97,121.58,121.96,19072.0,121.67,121.97,121.58,121.96,19072.0
2018-12-21 14:50:00,121.99,122.57,121.87,121.89,10360.0,121.99,122.57,121.87,121.89,10360.0
2018-12-21 14:55:00,121.95,121.98,121.7,121.9,8864.0,121.95,121.98,121.7,121.9,8864.0
2018-12-21 15:00:00,121.92,122.19,121.77,121.96,10802.0,121.92,122.19,121.77,121.96,10802.0
2018-12-21 15:05:00,121.82,121.91,121.53,121.68,7116.0,121.82,121.91,121.53,121.68,7116.0
2018-12-21 15:10:00,121.7,121.71,121.06,121.16,31892.0,121.7,121.71,121.06,121.16,31892.0
2018-12-21 15:15:00,121.12,121.22,120.69,120.79,26350.0,121.12,121.22,120.69,120.79,26350.0
2018-12-21 15:20:00,120.81,121.12,120.66,120.86,22827.0,120.81,121.12,120.66,120.86,22827.0
2018-12-21 15:25:00,120.83,120.87,120.39,120.5,17708.0,120.83,120.87,120.39,120.5,17708.0
2018-12-21 15:30:00,120.59,121.04,120.59,120.87,26530.0,120.59,121.04,120.59,120.87,26530.0
2018-12-21 15:35:00,120.87,120.89,120.16,120.19,29423.0,120.87,120.89,120.16,120.19,29423.0
2018-12-21 15:40:00,120.11,121.04,120.11,120.77,30309.0,120.11,121.04,120.11,120.77,30309.0
2018-12-21 15:45:00,120.9,121.41,120.9,121.12,43889.0,120.9,121.41,120.9,121.12,43889.0
2018-12-21 15:50:00,121.12,121.14,120.56,121.0,64097.0,121.12,121.14,120.56,121.0,64097.0
2018-12-21 15:55:00,121.01,121.04,120.22,120.22,251503.0,121.01,121.04,120.22,120.22,251503.0
2018-12-24 09:30:00,118.81,121.05,118.54,120.78,38294.0,118.81,121.05,118.54,120.78,38294.0
2018-12-24 09:35:00,121.03,121.06,119.55,120.5,26508.0,121.03,121.06,119.55,120.5,26508.0
2018-12-24 09:40:00,120.61,120.66,118.75,118.86,53840.0,120.61,120.66,118.75,118.86,53840.0
2018-12-24 09:45:00,118.87,119.07,117.72,118.82,38707.0,118.87,119.07,117.72,118.82,38707.0
2018-12-24 09:50:00,118.81,119.44,118.24,118.55,29380.0,118.81,119.44,118.24,118.55,29380.0
2018-12-24 09:55:00,118.58,119.16,118.11,119.16,26687.0,118.58,119.16,118.11,119.16,26687.0
2018-12-24 10:00:00,119.12,120.27,119.1,119.57,41947.0,119.12,120.27,119.1,119.57,41947.0
2018-12-24 10:05:00,119.46,120.48,118.88,120.48,23655.0,119.46,120.48,118.88,120.48,23655.0
2018-12-24 10:10:00,120.49,120.75,119.67,120.33,39757.0,120.49,120.75,119.67,120.33,39757.0
2018-12-24 10:15:00,120.32,120.4,119.55,119.77,17916.0,120.32,120.4,119.55,119.77,17916.0
2018-12-24 10:20:00,119.85,119.98,119.17,119.59,24374.0,119.85,119.98,119.17,119.59,24374.0
2018-12-24 10:25:00,119.59,120.54,119.59,120.33,20355.0,119.59,120.54,119.59,120.33,20355.0
2018-12-24 10:30:00,120.4,120.96,120.33,120.95,25535.0,120.4,120.96,120.33,120.95,25535.0
2018-12-24 10:35:00,120.94,121.66,120.62,120.87,18763.0,120.94,121.66,120.62,120.87,18763.0
2018-12-24 10:40:00,120.87,122.14,120.86,121.67,25089.0,120.87,122.14,120.86,121.67,25089.0
2018-12-24 10:45:00,121.65,121.72,121.04,121.55,10725.0,121.65,121.72,121.04,121.55,10725.0
2018-12-24 10:50:00,121.35,121.4,120.5,120.5,44542.0,121.35,121.4,120.5,120.5,44542.0
2018-12-24 10:55:00,120.49,121.34,120.4,121.34,11024.0,120.49,121.34,120.4,121.34,11024.0
2018-12-24 11:00:00,121.36,121.52,120.29,120.29,14046.0,121.36,121.52,120.29,120.29,14046.0
2018-12-24 11:05:00,120.45,120.81,120.03,120.44,17031.0,120.45,120.81,120.03,120.44,17031.0
2018-12-24 11:10:00,120.38,120.81,120.16,120.8,20713.0,120.38,120.81,120.16,120.8,20713.0
2018-12-24 11:15:00,120.87,120.88,120.01,120.51,28253.0,120.87,120.88,120.01,120.51,28253.0
2018-12-24 11:20:00,120.49,120.92,120.08,120.24,13264.0,120.49,120.92,120.08,120.24,13264.0
2018-12-24 11:25:00,120.27,120.27,119.59,119.69,23697.0,120.27,120.27,119.59,119.69,23697.0
2018-12-24 11:30:00,119.68,120.55,119.62,120.55,18351.0,119.68,120.55,119.62,120.55,18351.0
2018-12-24 11:35:00,120.41,120.53,120.07,120.53,10633.0,120.41,120.53,120.07,120.53,10633.0
2018-12-24 11:40:00,120.54,120.82,120.19,120.41,19172.0,120.54,120.82,120.19,120.41,19172.0
2018-12-24 11:45:00,120.35,120.42,119.78,119.89,72808.0,120.35,120.42,119.78,119.89,72808.0
2018-12-24 11:50:00,119.91,120.55,119.78,120.52,16609.0,119.91,120.55,119.78,120.52,16609.0
2018-12-24 11:55:00,120.48,120.69,120.06,120.19,16621.0,120.48,120.69,120.06,120.19,16621.0
2018-12-24 12:00:00,120.45,120.86,120.4,120.8,14735.0,120.45,120.86,120.4,120.8,14735.0
2018-12-24 12:05:00,120.55,120.87,120.25,120.25,13601.0,120.55,120.87,120.25,120.25,13601.0
2018-12-24 12:10:00,120.11,120.59,119.96,120.52,25596.0,120.11,120.59,119.96,120.52,25596.0
2018-12-24 12:15:00,120.54,120.71,120.18,120.26,18583.0,120.54,120.71,120.18,120.26,18583.0
2018-12-24 12:20:00,120.2,120.36,119.89,120.31,16988.0,120.2,120.36,119.89,120.31,16988.0
2018-12-24 12:25:00,120.26,120.77,119.97,120.16,17106.0,120.26,120.77,119.97,120.16,17106.0
2018-12-24 12:30:00,120.15,120.44,119.71,120.06,17577.0,120.15,120.44,119.71,120.06,17577.0
2018-12-24 12:35:00,120.07,120.19,119.67,119.96,19750.0,120.07,120.19,119.67,119.96,19750.0
2018-12-24 12:40:00,119.96,120.18,119.75,119.88,37756.0,119.96,120.18,119.75,119.88,37756.0
2018-12-24 12:45:00,119.89,120.0,119.63,119.78,14839.0,119.89,120.0,119.63,119.78,14839.0
2018-12-24 12:50:00,119.7,119.73,119.39,119.57,29955.0,119.7,119.73,119.39,119.57,29955.0
2018-12-24 12:55:00,119.51,119.52,118.3,118.3,105145.0,119.51,119.52,118.3,118.3,105145.0
2018-12-26 09:30:00,119.71,121.36,119.43,120.69,20410.0,119.71,121.36,119.43,120.69,20410.0
2018-12-26 09:35:00,120.37,121.09,120.22,120.72,18800.0,120.37,121.09,120.22,120.72,18800.0
2018-12-26 09:40:00,120.52,120.55,119.38,119.61,16502.0,120.52,120.55,119.38,119.61,16502.0
2018-12-26 09:45:00,119.77,120.04,119.45,119.84,15312.0,119.77,120.04,119.45,119.84,15312.0
2018-12-26 09:50:00,119.8,120.5,119.73,120.16,30182.0,119.8,120.5,119.73,120.16,30182.0
2018-12-26 09:55:00,120.25,120.46,119.82,119.94,15273.0,120.25,120.46,119.82,119.94,15273.0
2018-12-26 10:00:00,119.97,120.63,119.88,119.88,16665.0,119.97,120.63,119.88,119.88,16665.0
2018-12-26 10:05:00,119.57,119.8,119.24,119.8,10406.0,119.57,119.8,119.24,119.8,10406.0
2018-12-26 10:10:00,119.66,119.66,118.89,118.97,13295.0,119.66,119.66,118.89,118.97,13295.0
2018-12-26 10:15:00,118.85,119.05,118.49,118.61,8867.0,118.85,119.05,118.49,118.61,8867.0
2018-12-26 10:20:00,118.61,119.35,118.6,119.31,8741.0,118.61,119.35,118.6,119.31,8741.0
2018-12-26 10:25:00,119.36,119.76,119.36,119.37,7251.0,119.36,119.76,119.36,119.37,7251.0
2018-12-26 10:30:00,119.47,119.91,119.2,119.5,19349.0,119.47,119.91,119.2,119.5,19349.0
2018-12-26 10:35:00,119.36,119.65,119.21,119.27,25263.0,119.36,119.65,119.21,119.27,25263.0
2018-12-26 10:40:00,119.23,119.24,118.88,119.09,9053.0,119.23,119.24,118.88,119.09,9053.0
2018-12-26 10:45:00,119.12,119.54,119.01,119.25,16541.0,119.12,119.54,119.01,119.25,16541.0
2018-12-26 10:50:00,119.19,119.42,118.19,118.21,15914.0,119.19,119.42,118.19,118.21,15914.0
2018-12-26 10:55:00,118.32,118.69,118.21,118.34,9618.0,118.32,118.69,118.21,118.34,9618.0
2018-12-26 11:00:00,118.38,119.32,118.25,119.32,11612.0,118.38,119.32,118.25,119.32,11612.0
2018-12-26 11:05:00,119.29,119.31,118.77,119.19,12897.0,119.29,119.31,118.77,119.19,12897.0
2018-12-26 11:10:00,119.29,119.67,119.15,119.31,17937.0,119.29,119.67,119.15,119.31,17937.0
2018-12-26 11:15:00,119.21,120.09,119.21,119.83,6647.0,119.21,120.09,119.21,119.83,6647.0
2018-12-26 11:20:00,119.83,120.06,119.3,119.4,21658.0,119.83,120.06,119.3,119.4,21658.0
2018-12-26 11:25:00,119.36,120.08,119.31,119.85,18031.0,119.36,120.08,119.31,119.85,18031.0
2018-12-26 11:30:00,119.84,120.05,119.76,119.8,17155.0,119.84,120.05,119.76,119.8,17155.0
2018-12-26 11:35:00,119.87,120.54,119.79,120.41,34459.0,119.87,120.54,119.79,120.41,34459.0
2018-12-26 11:40:00,120.54,121.06,120.39,120.93,22163.0,120.54,121.06,120.39,120.93,22163.0
2018-12-26 11:45:00,120.91,121.03,120.67,120.96,19615.0,120.91,121.03,120.67,120.96,19615.0
2018-12-26 11:50:00,121.0,121.19,120.66,120.93,34835.0,121.0,121.19,120.66,120.93,34835.0
2018-12-26 11:55:00,120.8,121.57,120.73,121.57,11548.0,120.8,121.57,120.73,121.57,11548.0
2018-12-26 12:00:00,121.65,121.71,121.42,121.66,20830.0,121.65,121.71,121.42,121.66,20830.0
2018-12-26 12:05:00,121.69,121.95,121.64,121.88,6650.0,121.69,121.95,121.64,121.88,6650.0
2018-12-26 12:10:00,121.96,122.58,121.85,122.49,8955.0,121.96,122.58,121.85,122.49,8955.0
2018-12-26 12:15:00,122.45,122.45,121.57,121.96,9682.0,122.45,122.45,121.57,121.96,9682.0
2018-12-26 12:20:00,122.03,122.17,121.63,121.79,7465.0,122.03,122.17,121.63,121.79,7465.0
2018-12-26 12:25:00,121.77,122.07,121.71,121.72,7274.0,121.77,122.07,121.71,121.72,7274.0
2018-12-26 12:30:00,121.69,121.84,121.57,121.81,3400.0,121.69,121.84,121.57,121.81,3400.0
2018-12-26 12:35:00,121.87,122.27,121.84,122.08,6564.0,121.87,122.27,121.84,122.08,6564.0
2018-12-26 12:40:00,122.11,122.28,121.79,122.16,8826.0,122.11,122.28,121.79,122.16,8826.0
2018-12-26 12:45:00,122.15,122.54,122.14,122.37,5952.0,122.15,122.54,122.14,122.37,5952.0
2018-12-26 12:50:00,122.34,122.67,122.17,122.48,6238.0,122.34,122.67,122.17,122.48,6238.0
2018-12-26 12:55:00,122.53,122.64,122.16,122.38,10172.0,122.53,122.64,122.16,122.38,10172.0
2018-12-26 13:00:00,122.24,122.37,122.1,122.18,3820.0,122.24,122.37,122.1,122.18,3820.0
2018-12-26 13:05:00,121.92,122.05,121.79,121.89,3986.0,121.92,122.05,121.79,121.89,3986.0
2018-12-26 13:10:00,122.05,122.08,121.55,121.59,10931.0,122.05,122.08,121.55,121.59,10931.0
2018-12-26 13:15:00,121.53,121.78,121.42,121.6,6202.0,121.53,121.78,121.42,121.6,6202.0
2018-12-26 13:20:00,121.63,122.02,121.63,121.8,4603.0,121.63,122.02,121.63,121.8,4603.0
2018-12-26 13:25:00,121.69,122.3,121.66,121.98,5782.0,121.69,122.3,121.66,121.98,5782.0
2018-12-26 13:30:00,122.05,122.15,121.96,122.04,3373.0,122.05,122.15,121.96,122.04,3373.0
2018-12-26 13:35:00,121.91,122.2,121.8,122.2,4844.0,121.91,122.2,121.8,122.2,4844.0
2018-12-26 13:40:00,122.28,122.54,122.28,122.43,3800.0,122.28,122.54,122.28,122.43,3800.0
2018-12-26 13:45:00,122.36,122.69,122.36,122.55,5430.0,122.36,122.69,122.36,122.55,5430.0
2018-12-26 13:50:00,122.65,123.24,122.61,123.1,3879.0,122.65,123.24,122.61,123.1,3879.0
2018-12-26 13:55:00,123.03,123.45,122.99,123.45,7239.0,123.03,123.45,122.99,123.45,7239.0
2018-12-26 14:00:00,123.32,123.39,123.02,123.13,11271.0,123.32,123.39,123.02,123.13,11271.0
2018-12-26 14:05:00,123.09,123.09,122.68,123.0,5083.0,123.09,123.09,122.68,123.0,5083.0
2018-12-26 14:10:00,123.07,123.26,122.97,123.04,5660.0,123.07,123.26,122.97,123.04,5660.0
2018-12-26 14:15:00,123.03,123.45,122.75,122.89,17519.0,123.03,123.45,122.75,122.89,17519.0
2018-12-26 14:20:00,122.81,123.11,122.65,122.82,9761.0,122.81,123.11,122.65,122.82,9761.0
2018-12-26 14:25:00,122.83,122.91,122.61,122.84,4372.0,122.83,122.91,122.61,122.84,4372.0
2018-12-26 14:30:00,122.92,123.41,122.92,123.23,5237.0,122.92,123.41,122.92,123.23,5237.0
2018-12-26 14:35:00,123.36,123.36,123.15,123.32,2917.0,123.36,123.36,123.15,123.32,2917.0
2018-12-26 14:40:00,123.33,123.41,122.9,123.15,8840.0,123.33,123.41,122.9,123.15,8840.0
2018-12-26 14:45:00,123.18,123.21,122.9,123.08,6679.0,123.18,123.21,122.9,123.08,6679.0
2018-12-26 14:50:00,122.98,123.26,122.98,123.1,8575.0,122.98,123.26,122.98,123.1,8575.0
2018-12-26 14:55:00,123.06,123.4,122.91,123.39,10630.0,123.06,123.4,122.91,123.39,10630.0
2018-12-26 15:00:00,123.37,123.51,123.08,123.14,7244.0,123.37,123.51,123.08,123.14,7244.0
2018-12-26 15:05:00,123.22,123.57,123.22,123.37,8490.0,123.22,123.57,123.22,123.37,8490.0
2018-12-26 15:10:00,123.43,123.7,123.41,123.7,8269.0,123.43,123.7,123.41,123.7,8269.0
2018-12-26 15:15:00,123.71,123.81,123.4,123.4,7838.0,123.71,123.81,123.4,123.4,7838.0
2018-12-26 15:20:00,123.39,123.9,123.38,123.9,15465.0,123.39,123.9,123.38,123.9,15465.0
2018-12-26 15:25:00,123.86,124.11,123.83,124.03,8639.0,123.86,124.11,123.83,124.03,8639.0
2018-12-26 15:30:00,124.04,124.26,123.92,124.17,8891.0,124.04,124.26,123.92,124.17,8891.0
2018-12-26 15:35:00,124.1,124.42,124.04,124.4,27958.0,124.1,124.42,124.04,124.4,27958.0
2018-12-26 15:40:00,124.36,124.82,124.18,124.79,18507.0,124.36,124.82,124.18,124.79,18507.0
2018-12-26 15:45:00,124.86,125.08,124.52,124.65,30229.0,124.86,125.08,124.52,124.65,30229.0
2018-12-26 15:50:00,124.59,125.34,124.59,125.27,24189.0,124.59,125.34,124.59,125.27,24189.0
2018-12-26 15:55:00,125.3,125.92,125.3,125.92,122530.0,125.3,125.92,125.3,125.92,122530.0
2018-12-27 09:30:00,122.64,124.09,122.0,124.09,43446.0,122.64,124.09,122.0,124.09,43446.0
2018-12-27 09:35:00,124.33,125.2,123.79,124.64,12151.0,124.33,125.2,123.79,124.64,12151.0
2018-12-27 09:40:00,124.66,125.04,123.82,124.04,19595.0,124.66,125.04,123.82,124.04,19595.0
2018-12-27 09:45:00,124.0,124.21,123.11,123.15,7696.0,124.0,124.21,123.11,123.15,7696.0
2018-12-27 09:50:00,123.17,123.59,123.02,123.43,16971.0,123.17,123.59,123.02,123.43,16971.0
2018-12-27 09:55:00,123.33,124.08,123.14,124.08,16531.0,123.33,124.08,123.14,124.08,16531.0
2018-12-27 10:00:00,123.87,124.47,123.84,124.21,11479.0,123.87,124.47,123.84,124.21,11479.0
2018-12-27 10:05:00,124.16,124.43,123.68,123.83,34874.0,124.16,124.43,123.68,123.83,34874.0
2018-12-27 10:10:00,123.89,124.09,123.84,124.09,8596.0,123.89,124.09,123.84,124.09,8596.0
2018-12-27 10:15:00,124.19,124.63,123.41,123.41,10164.0,124.19,124.63,123.41,123.41,10164.0
2018-12-27 10:20:00,123.4,123.45,122.4,122.46,24011.0,123.4,123.45,122.4,122.46,24011.0
2018-12-27 10:25:00,122.65,122.89,122.52,122.71,14768.0,122.65,122.89,122.52,122.71,14768.0
2018-12-27 10:30:00,122.61,123.16,122.1,123.1,21915.0,122.61,123.16,122.1,123.1,21915.0
2018-12-27 10:35:00,123.18,123.45,122.74,122.74,15889.0,123.18,123.45,122.74,122.74,15889.0
2018-12-27 10:40:00,122.8,123.44,122.8,123.38,10147.0,122.8,123.44,122.8,123.38,10147.0
2018-12-27 10:45:00,123.3,123.53,123.02,123.18,21013.0,123.3,123.53,123.02,123.18,21013.0
2018-12-27 10:50:00,123.22,123.24,122.6,122.8,9022.0,123.22,123.24,122.6,122.8,9022.0
2018-12-27 10:55:00,122.78,123.23,122.78,123.12,6184.0,122.78,123.23,122.78,123.12,6184.0
2018-12-27 11:00:00,123.08,123.29,122.94,122.97,3512.0,123.08,123.29,122.94,122.97,3512.0
2018-12-27 11:05:00,122.97,123.11,122.71,122.86,9300.0,122.97,123.11,122.71,122.86,9300.0
2018-12-27 11:10:00,122.95,123.42,122.93,123.23,5482.0,122.95,123.42,122.93,123.23,5482.0
2018-12-27 11:15:00,123.3,123.7,123.23,123.59,15220.0,123.3,123.7,123.23,123.59,15220.0
2018-12-27 11:20:00,123.57,123.62,123.21,123.25,12141.0,123.57,123.62,123.21,123.25,12141.0
2018-12-27 11:25:00,123.24,123.73,123.17,123.66,14220.0,123.24,123.73,123.17,123.66,14220.0
2018-12-27 11:30:00,123.82,124.32,123.82,123.93,9334.0,123.82,124.32,123.82,123.93,9334.0
2018-12-27 11:35:00,123.85,124.24,123.59,124.09,16201.0,123.85,124.24,123.59,124.09,16201.0
2018-12-27 11:40:00,124.04,124.04,123.33,123.57,10757.0,124.04,124.04,123.33,123.57,10757.0
2018-12-27 11:45:00,123.51,123.55,123.19,123.28,1845.0,123.51,123.55,123.19,123.28,1845.0
2018-12-27 11:50:00,123.57,123.69,123.17,123.24,22597.0,123.57,123.69,123.17,123.24,22597.0
2018-12-27 11:55:00,123.19,123.6,123.09,123.6,4200.0,123.19,123.6,123.09,123.6,4200.0
2018-12-27 12:00:00,123.51,123.51,123.07,123.07,2600.0,123.51,123.51,123.07,123.07,2600.0
2018-12-27 12:05:00,123.09,123.26,122.93,123.13,3700.0,123.09,123.26,122.93,123.13,3700.0
2018-12-27 12:10:00,123.03,123.09,122.94,122.95,2100.0,123.03,123.09,122.94,122.95,2100.0
2018-12-27 12:15:00,123.05,123.48,123.03,123.46,3800.0,123.05,123.48,123.03,123.46,3800.0
2018-12-27 12:20:00,123.39,123.39,123.01,123.36,8365.0,123.39,123.39,123.01,123.36,8365.0
2018-12-27 12:25:00,123.32,123.38,122.32,122.42,38794.0,123.32,123.38,122.32,122.42,38794.0
2018-12-27 12:30:00,122.41,122.45,122.21,122.36,11540.0,122.41,122.45,122.21,122.36,11540.0
2018-12-27 12:35:00,122.4,122.81,122.32,122.64,21904.0,122.4,122.81,122.32,122.64,21904.0
2018-12-27 12:40:00,122.64,122.64,122.19,122.3,6672.0,122.64,122.64,122.19,122.3,6672.0
2018-12-27 12:45:00,122.32,122.58,122.1,122.42,5145.0,122.32,122.58,122.1,122.42,5145.0
2018-12-27 12:50:00,122.35,122.83,122.35,122.8,5110.0,122.35,122.83,122.35,122.8,5110.0
2018-12-27 12:55:00,122.81,122.82,122.55,122.8,8582.0,122.81,122.82,122.55,122.8,8582.0
2018-12-27 13:00:00,122.79,123.02,122.72,122.85,6253.0,122.79,123.02,122.72,122.85,6253.0
2018-12-27 13:05:00,122.86,123.15,122.86,123.02,7281.0,122.86,123.15,122.86,123.02,7281.0
2018-12-27 13:10:00,122.97,123.12,122.69,122.8,4375.0,122.97,123.12,122.69,122.8,4375.0
2018-12-27 13:15:00,122.81,122.82,122.56,122.82,10542.0,122.81,122.82,122.56,122.82,10542.0
2018-12-27 13:20:00,122.72,122.8,122.6,122.79,3357.0,122.72,122.8,122.6,122.79,3357.0
2018-12-27 13:25:00,122.72,122.87,122.46,122.46,4807.0,122.72,122.87,122.46,122.46,4807.0
2018-12-27 13:30:00,122.43,122.57,122.38,122.53,6648.0,122.43,122.57,122.38,122.53,6648.0
2018-12-27 13:35:00,122.5,122.66,122.34,122.34,10053.0,122.5,122.66,122.34,122.34,10053.0
2018-12-27 13:40:00,122.33,122.85,122.25,122.75,18188.0,122.33,122.85,122.25,122.75,18188.0
2018-12-27 13:45:00,122.7,122.81,122.09,122.09,9836.0,122.7,122.81,122.09,122.09,9836.0
2018-12-27 13:50:00,122.17,122.17,121.59,121.59,10576.0,122.17,122.17,121.59,121.59,10576.0
2018-12-27 13:55:00,121.69,121.91,121.58,121.87,10195.0,121.69,121.91,121.58,121.87,10195.0
2018-12-27 14:00:00,121.78,121.83,121.54,121.8,9273.0,121.78,121.83,121.54,121.8,9273.0
2018-12-27 14:05:00,121.84,122.07,121.61,121.61,15878.0,121.84,122.07,121.61,121.61,15878.0
2018-12-27 14:10:00,121.54,121.64,121.37,121.64,5149.0,121.54,121.64,121.37,121.64,5149.0
2018-12-27 14:15:00,121.54,121.55,121.26,121.48,9584.0,121.54,121.55,121.26,121.48,9584.0
2018-12-27 14:20:00,121.45,121.71,121.39,121.47,14407.0,121.45,121.71,121.39,121.47,14407.0
2018-12-27 14:25:00,121.49,121.91,121.42,121.91,13815.0,121.49,121.91,121.42,121.91,13815.0
2018-12-27 14:30:00,121.91,121.96,121.61,121.68,5139.0,121.91,121.96,121.61,121.68,5139.0
2018-12-27 14:35:00,121.63,121.94,121.6,121.88,4700.0,121.63,121.94,121.6,121.88,4700.0
2018-12-27 14:40:00,121.93,123.0,121.92,123.0,10320.0,121.93,123.0,121.92,123.0,10320.0
2018-12-27 14:45:00,123.12,123.12,122.59,122.81,4158.0,123.12,123.12,122.59,122.81,4158.0
2018-12-27 14:50:00,122.77,123.55,122.68,123.42,6056.0,122.77,123.55,122.68,123.42,6056.0
2018-12-27 14:55:00,123.3,123.63,123.12,123.52,6271.0,123.3,123.63,123.12,123.52,6271.0
2018-12-27 15:00:00,123.51,123.51,123.06,123.28,11260.0,123.51,123.51,123.06,123.28,11260.0
2018-12-27 15:05:00,123.35,123.63,123.13,123.5,10763.0,123.35,123.63,123.13,123.5,10763.0
2018-12-27 15:10:00,123.5,124.36,123.39,124.26,17593.0,123.5,124.36,123.39,124.26,17593.0
2018-12-27 15:15:00,124.3,124.3,123.96,124.11,7177.0,124.3,124.3,123.96,124.11,7177.0
2018-12-27 15:20:00,124.21,125.0,124.21,125.0,11375.0,124.21,125.0,124.21,125.0,11375.0
2018-12-27 15:25:00,125.01,125.5,124.86,125.38,19222.0,125.01,125.5,124.86,125.38,19222.0
2018-12-27 15:30:00,125.48,125.73,124.85,125.54,18440.0,125.48,125.73,124.85,125.54,18440.0
2018-12-27 15:35:00,125.59,126.48,125.59,126.1,20463.0,125.59,126.48,125.59,126.1,20463.0
2018-12-27 15:40:00,126.16,127.05,126.09,126.64,28336.0,126.16,127.05,126.09,126.64,28336.0
2018-12-27 15:45:00,126.72,126.72,125.95,126.48,20767.0,126.72,126.72,125.95,126.48,20767.0
2018-12-27 15:50:00,126.33,126.37,125.81,125.99,31506.0,126.33,126.37,125.81,125.99,31506.0
2018-12-27 15:55:00,125.96,127.49,125.9,127.49,89019.0,125.96,127.49,125.9,127.49,89019.0
2018-12-28 09:30:00,128.71,128.71,126.93,127.36,20963.0,128.71,128.71,126.93,127.36,20963.0
2018-12-28 09:35:00,127.0,127.31,126.15,126.6,10368.0,127.0,127.31,126.15,126.6,10368.0
2018-12-28 09:40:00,126.59,127.81,126.3,127.78,13740.0,126.59,127.81,126.3,127.78,13740.0
2018-12-28 09:45:00,127.86,128.05,127.0,127.11,7716.0,127.86,128.05,127.0,127.11,7716.0
2018-12-28 09:50:00,127.2,127.21,126.45,126.86,16126.0,127.2,127.21,126.45,126.86,16126.0
2018-12-28 09:55:00,126.96,127.12,126.45,127.11,12710.0,126.96,127.12,126.45,127.11,12710.0
2018-12-28 10:00:00,127.18,127.38,126.45,126.61,6587.0,127.18,127.38,126.45,126.61,6587.0
2018-12-28 10:05:00,126.61,126.78,126.43,126.48,7515.0,126.61,126.78,126.43,126.48,7515.0
2018-12-28 10:10:00,126.62,126.66,126.28,126.49,9775.0,126.62,126.66,126.28,126.49,9775.0
2018-12-28 10:15:00,126.58,126.99,126.46,126.94,10354.0,126.58,126.99,126.46,126.94,10354.0
2018-12-28 10:20:00,126.75,126.81,125.89,126.03,5747.0,126.75,126.81,125.89,126.03,5747.0
2018-12-28 10:25:00,125.69,125.74,125.38,125.54,10090.0,125.69,125.74,125.38,125.54,10090.0
2018-12-28 10:30:00,125.61,126.05,125.48,125.91,3784.0,125.61,126.05,125.48,125.91,3784.0
2018-12-28 10:35:00,125.91,125.91,125.07,125.52,10842.0,125.91,125.91,125.07,125.52,10842.0
2018-12-28 10:40:00,125.77,125.95,125.62,125.69,6228.0,125.77,125.95,125.62,125.69,6228.0
2018-12-28 10:45:00,125.87,126.75,125.87,126.61,6086.0,125.87,126.75,125.87,126.61,6086.0
2018-12-28 10:50:00,126.59,127.2,126.58,126.59,16019.0,126.59,127.2,126.58,126.59,16019.0
2018-12-28 10:55:00,126.62,126.62,126.22,126.22,6016.0,126.62,126.62,126.22,126.22,6016.0
2018-12-28 11:00:00,126.25,126.4,125.97,125.97,10482.0,126.25,126.4,125.97,125.97,10482.0
2018-12-28 11:05:00,126.04,126.37,125.78,126.32,24048.0,126.04,126.37,125.78,126.32,24048.0
2018-12-28 11:10:00,126.32,126.74,126.24,126.68,6483.0,126.32,126.74,126.24,126.68,6483.0
2018-12-28 11:15:00,126.65,127.0,126.34,126.42,10491.0,126.65,127.0,126.34,126.42,10491.0
2018-12-28 11:20:00,126.43,126.6,126.28,126.58,6722.0,126.43,126.6,126.28,126.58,6722.0
2018-12-28 11:25:00,126.64,126.87,126.58,126.87,4774.0,126.64,126.87,126.58,126.87,4774.0
2018-12-28 11:30:00,126.79,126.96,126.71,126.9,3600.0,126.79,126.96,126.71,126.9,3600.0
2018-12-28 11:35:00,126.91,127.51,126.88,127.41,5755.0,126.91,127.51,126.88,127.41,5755.0
2018-12-28 11:40:00,127.41,127.56,127.19,127.19,5433.0,127.41,127.56,127.19,127.19,5433.0
2018-12-28 11:45:00,127.18,127.21,126.91,126.99,6418.0,127.18,127.21,126.91,126.99,6418.0
2018-12-28 11:50:00,127.08,127.3,126.91,127.22,1900.0,127.08,127.3,126.91,127.22,1900.0
2018-12-28 11:55:00,127.22,127.4,127.15,127.34,6375.0,127.22,127.4,127.15,127.34,6375.0
2018-12-28 12:00:00,127.42,127.7,127.26,127.68,7085.0,127.42,127.7,127.26,127.68,7085.0
2018-12-28 12:05:00,127.66,127.85,127.51,127.51,5201.0,127.66,127.85,127.51,127.51,5201.0
2018-12-28 12:10:00,127.51,127.65,127.35,127.65,5200.0,127.51,127.65,127.35,127.65,5200.0
2018-12-28 12:15:00,127.59,127.61,126.93,127.07,5505.0,127.59,127.61,126.93,127.07,5505.0
2018-12-28 12:20:00,127.08,127.46,126.93,127.45,8187.0,127.08,127.46,126.93,127.45,8187.0
2018-12-28 12:25:00,127.45,127.45,126.87,126.99,8125.0,127.45,127.45,126.87,126.99,8125.0
2018-12-28 12:30:00,127.1,127.35,127.06,127.3,3817.0,127.1,127.35,127.06,127.3,3817.0
2018-12-28 12:35:00,127.27,127.51,127.13,127.43,6440.0,127.27,127.51,127.13,127.43,6440.0
2018-12-28 12:40:00,127.59,127.67,127.29,127.45,5439.0,127.59,127.67,127.29,127.45,5439.0
2018-12-28 12:45:00,127.38,127.63,127.28,127.32,3200.0,127.38,127.63,127.28,127.32,3200.0
2018-12-28 12:50:00,127.4,127.73,127.33,127.6,8973.0,127.4,127.73,127.33,127.6,8973.0
2018-12-28 12:55:00,127.63,127.63,127.13,127.13,10480.0,127.63,127.63,127.13,127.13,10480.0
2018-12-28 13:00:00,127.22,127.38,127.18,127.21,4149.0,127.22,127.38,127.18,127.21,4149.0
2018-12-28 13:05:00,127.09,127.28,126.98,127.22,3923.0,127.09,127.28,126.98,127.22,3923.0
2018-12-28 13:10:00,127.32,127.52,127.16,127.41,5500.0,127.32,127.52,127.16,127.41,5500.0
2018-12-28 13:15:00,127.42,127.51,127.19,127.19,5530.0,127.42,127.51,127.19,127.19,5530.0
2018-12-28 13:20:00,127.2,127.25,126.89,126.89,6236.0,127.2,127.25,126.89,126.89,6236.0
2018-12-28 13:25:00,126.88,127.03,126.84,127.01,2829.0,126.88,127.03,126.84,127.01,2829.0
2018-12-28 13:30:00,127.08,127.08,126.64,126.75,8757.0,127.08,127.08,126.64,126.75,8757.0
2018-12-28 13:35:00,126.84,127.0,126.7,126.77,4100.0,126.84,127.0,126.7,126.77,4100.0
2018-12-28 13:40:00,126.91,126.97,126.74,126.91,2555.0,126.91,126.97,126.74,126.91,2555.0
2018-12-28 13:45:00,126.92,127.53,126.9,127.29,11306.0,126.92,127.53,126.9,127.29,11306.0
2018-12-28 13:50:00,127.28,127.47,127.13,127.22,7823.0,127.28,127.47,127.13,127.22,7823.0
2018-12-28 13:55:00,127.23,127.48,127.18,127.45,12699.0,127.23,127.48,127.18,127.45,12699.0
2018-12-28 14:00:00,127.44,127.96,127.43,127.93,16229.0,127.44,127.96,127.43,127.93,16229.0
2018-12-28 14:05:00,128.01,128.44,127.98,128.44,21794.0,128.01,128.44,127.98,128.44,21794.0
2018-12-28 14:10:00,128.37,128.64,128.27,128.34,17765.0,128.37,128.64,128.27,128.34,17765.0
2018-12-28 14:15:00,128.38,128.75,128.37,128.5,14770.0,128.38,128.75,128.37,128.5,14770.0
2018-12-28 14:20:00,128.54,128.77,128.34,128.67,16784.0,128.54,128.77,128.34,128.67,16784.0
2018-12-28 14:25:00,128.66,128.82,128.47,128.67,9908.0,128.66,128.82,128.47,128.67,9908.0
2018-12-28 14:30:00,128.73,128.94,128.64,128.94,10890.0,128.73,128.94,128.64,128.94,10890.0
2018-12-28 14:35:00,128.98,129.25,128.79,129.16,17393.0,128.98,129.25,128.79,129.16,17393.0
2018-12-28 14:40:00,129.07,129.51,128.99,129.48,18771.0,129.07,129.51,128.99,129.48,18771.0
2018-12-28 14:45:00,129.42,129.69,129.16,129.65,20187.0,129.42,129.69,129.16,129.65,20187.0
2018-12-28 14:50:00,129.62,129.92,129.48,129.82,20758.0,129.62,129.92,129.48,129.82,20758.0
2018-12-28 14:55:00,129.86,130.08,129.74,130.03,20587.0,129.86,130.08,129.74,130.03,20587.0
2018-12-28 15:00:00,129.94,130.11,129.24,129.24,15346.0,129.94,130.11,129.24,129.24,15346.0
2018-12-28 15:05:00,129.25,129.25,128.44,128.84,16494.0,129.25,129.25,128.44,128.84,16494.0
2018-12-28 15:10:00,128.75,129.15,128.34,129.12,13817.0,128.75,129.15,128.34,129.12,13817.0
2018-12-28 15:15:00,129.07,129.1,128.3,128.32,7675.0,129.07,129.1,128.3,128.32,7675.0
2018-12-28 15:20:00,128.24,128.35,127.87,128.09,9311.0,128.24,128.35,127.87,128.09,9311.0
2018-12-28 15:25:00,128.25,128.25,127.35,127.8,15137.0,128.25,128.25,127.35,127.8,15137.0
2018-12-28 15:30:00,127.65,127.74,127.23,127.47,13777.0,127.65,127.74,127.23,127.47,13777.0
2018-12-28 15:35:00,127.48,127.75,127.02,127.09,10154.0,127.48,127.75,127.02,127.09,10154.0
2018-12-28 15:40:00,127.01,127.27,126.69,126.69,16443.0,127.01,127.27,126.69,126.69,16443.0
2018-12-28 15:45:00,126.79,127.36,126.79,127.36,17653.0,126.79,127.36,126.79,127.36,17653.0
2018-12-28 15:50:00,127.26,127.44,126.85,126.85,16318.0,127.26,127.44,126.85,126.85,16318.0
2018-12-28 15:55:00,126.82,127.49,126.79,127.25,66972.0,126.82,127.49,126.79,127.25,66972.0
2018-12-31 09:30:00,129.19,129.28,128.14,128.77,17448.0,129.19,129.28,128.14,128.77,17448.0
2018-12-31 09:35:00,128.94,129.5,128.66,129.08,14900.0,128.94,129.5,128.66,129.08,14900.0
2018-12-31 09:40:00,129.14,129.14,128.15,128.28,9007.0,129.14,129.14,128.15,128.28,9007.0
2018-12-31 09:45:00,128.39,128.57,128.18,128.43,3961.0,128.39,128.57,128.18,128.43,3961.0
2018-12-31 09:50:00,128.41,128.42,127.81,128.36,21001.0,128.41,128.42,127.81,128.36,21001.0
2018-12-31 09:55:00,128.27,128.84,128.0,128.8,6200.0,128.27,128.84,128.0,128.8,6200.0
2018-12-31 10:00:00,128.83,129.23,128.49,128.63,11338.0,128.83,129.23,128.49,128.63,11338.0
2018-12-31 10:05:00,128.55,128.83,128.48,128.49,8979.0,128.55,128.83,128.48,128.49,8979.0
2018-12-31 10:10:00,128.43,128.68,128.03,128.03,10138.0,128.43,128.68,128.03,128.03,10138.0
2018-12-31 10:15:00,128.01,128.05,127.85,127.97,3680.0,128.01,128.05,127.85,127.97,3680.0
2018-12-31 10:20:00,127.97,128.39,127.89,128.21,16302.0,127.97,128.39,127.89,128.21,16302.0
2018-12-31 10:25:00,128.27,128.37,128.0,128.36,5700.0,128.27,128.37,128.0,128.36,5700.0
2018-12-31 10:30:00,128.27,128.46,127.75,127.96,5901.0,128.27,128.46,127.75,127.96,5901.0
2018-12-31 10:35:00,127.96,127.96,127.57,127.6,4892.0,127.96,127.96,127.57,127.6,4892.0
2018-12-31 10:40:00,127.6,128.18,127.6,128.0,3550.0,127.6,128.18,127.6,128.0,3550.0
2018-12-31 10:45:00,127.97,128.51,127.97,128.11,8044.0,127.97,128.51,127.97,128.11,8044.0
2018-12-31 10:50:00,127.98,127.98,127.76,127.82,2550.0,127.98,127.98,127.76,127.82,2550.0
2018-12-31 10:55:00,127.86,127.94,127.59,127.64,4500.0,127.86,127.94,127.59,127.64,4500.0
2018-12-31 11:00:00,127.45,127.62,127.39,127.62,3228.0,127.45,127.62,127.39,127.62,3228.0
2018-12-31 11:05:00,127.68,127.95,127.68,127.81,5292.0,127.68,127.95,127.68,127.81,5292.0
2018-12-31 11:10:00,127.78,127.86,127.54,127.86,3431.0,127.78,127.86,127.54,127.86,3431.0
2018-12-31 11:15:00,127.78,128.03,127.59,127.7,7327.0,127.78,128.03,127.59,127.7,7327.0
2018-12-31 11:20:00,127.7,127.71,127.32,127.39,3500.0,127.7,127.71,127.32,127.39,3500.0
2018-12-31 11:25:00,127.33,128.01,127.33,127.72,6700.0,127.33,128.01,127.33,127.72,6700.0
2018-12-31 11:30:00,127.75,127.82,127.17,127.4,9809.0,127.75,127.82,127.17,127.4,9809.0
2018-12-31 11:35:00,127.37,127.71,127.18,127.58,4111.0,127.37,127.71,127.18,127.58,4111.0
2018-12-31 11:40:00,127.51,127.71,127.34,127.59,3000.0,127.51,127.71,127.34,127.59,3000.0
2018-12-31 11:45:00,127.76,128.15,127.54,128.15,5885.0,127.76,128.15,127.54,128.15,5885.0
2018-12-31 11:50:00,128.17,128.18,127.79,128.1,4670.0,128.17,128.18,127.79,128.1,4670.0
2018-12-31 11:55:00,128.03,128.23,127.94,128.22,3100.0,128.03,128.23,127.94,128.22,3100.0
2018-12-31 12:00:00,128.19,128.3,128.14,128.23,2500.0,128.19,128.3,128.14,128.23,2500.0
2018-12-31 12:05:00,128.34,128.49,128.07,128.32,4083.0,128.34,128.49,128.07,128.32,4083.0
2018-12-31 12:10:00,128.34,128.45,128.04,128.33,6799.0,128.34,128.45,128.04,128.33,6799.0
2018-12-31 12:15:00,128.26,128.27,128.12,128.17,3901.0,128.26,128.27,128.12,128.17,3901.0
2018-12-31 12:20:00,128.17,128.3,128.16,128.26,8129.0,128.17,128.3,128.16,128.26,8129.0
2018-12-31 12:25:00,128.2,128.33,128.09,128.17,3140.0,128.2,128.33,128.09,128.17,3140.0
2018-12-31 12:30:00,128.21,128.33,128.12,128.29,2454.0,128.21,128.33,128.12,128.29,2454.0
2018-12-31 12:35:00,128.41,128.86,128.39,128.8,9870.0,128.41,128.86,128.39,128.8,9870.0
2018-12-31 12:40:00,128.83,128.98,128.63,128.79,4487.0,128.83,128.98,128.63,128.79,4487.0
2018-12-31 12:45:00,128.77,128.81,128.52,128.59,2300.0,128.77,128.81,128.52,128.59,2300.0
2018-12-31 12:50:00,128.58,128.6,128.32,128.54,4201.0,128.58,128.6,128.32,128.54,4201.0
2018-12-31 12:55:00,128.54,128.72,128.47,128.72,3200.0,128.54,128.72,128.47,128.72,3200.0
2018-12-31 13:00:00,128.72,129.01,128.67,128.85,13056.0,128.72,129.01,128.67,128.85,13056.0
2018-12-31 13:05:00,128.85,128.88,128.67,128.85,3601.0,128.85,128.88,128.67,128.85,3601.0
2018-12-31 13:10:00,128.81,128.93,128.7,128.88,5516.0,128.81,128.93,128.7,128.88,5516.0
2018-12-31 13:15:00,128.88,129.21,128.85,129.1,7019.0,128.88,129.21,128.85,129.1,7019.0
2018-12-31 13:20:00,129.12,129.33,129.02,129.23,6136.0,129.12,129.33,129.02,129.23,6136.0
2018-12-31 13:25:00,129.15,129.37,129.14,129.28,3016.0,129.15,129.37,129.14,129.28,3016.0
2018-12-31 13:30:00,129.2,129.28,129.06,129.1,6826.0,129.2,129.28,129.06,129.1,6826.0
2018-12-31 13:35:00,129.08,129.1,128.91,128.91,4200.0,129.08,129.1,128.91,128.91,4200.0
2018-12-31 13:40:00,128.97,129.05,128.64,128.64,3663.0,128.97,129.05,128.64,128.64,3663.0
2018-12-31 13:45:00,128.55,128.65,128.43,128.46,5078.0,128.55,128.65,128.43,128.46,5078.0
2018-12-31 13:50:00,128.58,128.62,128.26,128.33,7120.0,128.58,128.62,128.26,128.33,7120.0
2018-12-31 13:55:00,128.33,128.39,127.94,127.94,4558.0,128.33,128.39,127.94,127.94,4558.0
2018-12-31 14:00:00,127.95,127.98,127.71,127.93,5521.0,127.95,127.98,127.71,127.93,5521.0
2018-12-31 14:05:00,127.94,128.2,127.94,128.14,6885.0,127.94,128.2,127.94,128.14,6885.0
2018-12-31 14:10:00,128.09,128.46,128.08,128.08,12397.0,128.09,128.46,128.08,128.08,12397.0
2018-12-31 14:15:00,128.04,128.26,127.87,128.1,6676.0,128.04,128.26,127.87,128.1,6676.0
2018-12-31 14:20:00,128.16,128.16,127.68,127.76,7582.0,128.16,128.16,127.68,127.76,7582.0
2018-12-31 14:25:00,127.77,127.83,127.64,127.65,5792.0,127.77,127.83,127.64,127.65,5792.0
2018-12-31 14:30:00,127.65,127.87,127.6,127.78,7376.0,127.65,127.87,127.6,127.78,7376.0
2018-12-31 14:35:00,127.75,128.03,127.63,128.02,6714.0,127.75,128.03,127.63,128.02,6714.0
2018-12-31 14:40:00,128.07,128.3,128.05,128.15,5512.0,128.07,128.3,128.05,128.15,5512.0
2018-12-31 14:45:00,128.19,128.5,128.1,128.32,5526.0,128.19,128.5,128.1,128.32,5526.0
2018-12-31 14:50:00,128.31,128.58,128.31,128.38,10518.0,128.31,128.58,128.31,128.38,10518.0
2018-12-31 14:55:00,128.32,128.66,128.3,128.45,47195.0,128.32,128.66,128.3,128.45,47195.0
2018-12-31 15:00:00,128.45,128.62,128.14,128.22,29208.0,128.45,128.62,128.14,128.22,29208.0
2018-12-31 15:05:00,128.2,128.41,127.86,127.87,14800.0,128.2,128.41,127.86,127.87,14800.0
2018-12-31 15:10:00,127.71,127.9,127.68,127.88,10750.0,127.71,127.9,127.68,127.88,10750.0
2018-12-31 15:15:00,127.85,128.03,127.6,128.03,6743.0,127.85,128.03,127.6,128.03,6743.0
2018-12-31 15:20:00,128.08,128.22,127.84,127.89,4972.0,128.08,128.22,127.84,127.89,4972.0
2018-12-31 15:25:00,127.97,128.35,127.95,128.03,6456.0,127.97,128.35,127.95,128.03,6456.0
2018-12-31 15:30:00,128.04,128.47,128.04,128.39,6350.0,128.04,128.47,128.04,128.39,6350.0
2018-12-31 15:35:00,128.31,128.44,128.21,128.32,7904.0,128.31,128.44,128.21,128.32,7904.0
2018-12-31 15:40:00,128.36,128.48,128.24,128.32,10511.0,128.36,128.48,128.24,128.32,10511.0
2018-12-31 15:45:00,128.37,128.47,127.71,127.76,11573.0,128.37,128.47,127.71,127.76,11573.0
2018-12-31 15:50:00,127.73,127.92,127.54,127.61,16312.0,127.73,127.92,127.54,127.61,16312.0
2018-12-31 15:55:00,127.63,128.76,127.6,128.75,129995.0,127.63,128.76,127.6,128.75,129995.0
2019-01-02 09:30:00,125.39,125.89,124.65,125.65,39209.0,125.39,125.89,124.65,125.65,39209.0
2019-01-02 09:35:00,125.47,126.26,124.68,125.47,19949.0,125.47,126.26,124.68,125.47,19949.0
2019-01-02 09:40:00,125.2,125.99,124.9,125.99,18714.0,125.2,125.99,124.9,125.99,18714.0
2019-01-02 09:45:00,126.13,126.45,125.69,126.43,11831.0,126.13,126.45,125.69,126.43,11831.0
2019-01-02 09:50:00,126.38,126.43,125.62,125.93,10590.0,126.38,126.43,125.62,125.93,10590.0
2019-01-02 09:55:00,125.98,126.58,125.81,126.08,8172.0,125.98,126.58,125.81,126.08,8172.0
2019-01-02 10:00:00,126.11,126.35,125.31,126.35,9870.0,126.11,126.35,125.31,126.35,9870.0
2019-01-02 10:05:00,126.51,127.46,126.48,127.41,12378.0,126.51,127.46,126.48,127.41,12378.0
2019-01-02 10:10:00,127.3,127.42,126.93,127.04,20425.0,127.3,127.42,126.93,127.04,20425.0
2019-01-02 10:15:00,127.04,127.36,126.77,126.98,10383.0,127.04,127.36,126.77,126.98,10383.0
2019-01-02 10:20:00,127.01,127.48,126.93,127.48,4400.0,127.01,127.48,126.93,127.48,4400.0
2019-01-02 10:25:00,127.42,127.84,127.14,127.26,11300.0,127.42,127.84,127.14,127.26,11300.0
2019-01-02 10:30:00,127.26,127.52,126.96,126.96,11610.0,127.26,127.52,126.96,126.96,11610.0
2019-01-02 10:35:00,126.92,127.41,126.89,127.41,29782.0,126.92,127.41,126.89,127.41,29782.0
2019-01-02 10:40:00,127.45,127.97,127.44,127.87,12961.0,127.45,127.97,127.44,127.87,12961.0
2019-01-02 10:45:00,127.83,127.88,127.47,127.61,20192.0,127.83,127.88,127.47,127.61,20192.0
2019-01-02 10:50:00,127.48,128.1,127.44,128.01,5100.0,127.48,128.1,127.44,128.01,5100.0
2019-01-02 10:55:00,128.06,128.41,127.93,128.24,5042.0,128.06,128.41,127.93,128.24,5042.0
2019-01-02 11:00:00,128.35,128.54,128.13,128.54,4998.0,128.35,128.54,128.13,128.54,4998.0
2019-01-02 11:05:00,128.52,128.95,128.51,128.89,5467.0,128.52,128.95,128.51,128.89,5467.0
2019-01-02 11:10:00,128.88,129.05,128.71,128.98,7772.0,128.88,129.05,128.71,128.98,7772.0
2019-01-02 11:15:00,128.99,129.49,128.89,129.49,6311.0,128.99,129.49,128.89,129.49,6311.0
2019-01-02 11:20:00,129.54,129.54,128.91,129.18,6899.0,129.54,129.54,128.91,129.18,6899.0
2019-01-02 11:25:00,129.1,129.28,128.53,128.74,7181.0,129.1,129.28,128.53,128.74,7181.0
2019-01-02 11:30:00,128.64,128.72,128.41,128.69,10183.0,128.64,128.72,128.41,128.69,10183.0
2019-01-02 11:35:00,128.7,128.7,128.06,128.17,23718.0,128.7,128.7,128.06,128.17,23718.0
2019-01-02 11:40:00,128.18,128.82,128.17,128.66,10168.0,128.18,128.82,128.17,128.66,10168.0
2019-01-02 11:45:00,128.5,128.72,128.26,128.48,10896.0,128.5,128.72,128.26,128.48,10896.0
2019-01-02 11:50:00,128.5,128.5,127.99,128.02,9900.0,128.5,128.5,127.99,128.02,9900.0
2019-01-02 11:55:00,128.04,128.33,127.58,127.66,10882.0,128.04,128.33,127.58,127.66,10882.0
2019-01-02 12:00:00,127.57,127.77,127.48,127.73,10008.0,127.57,127.77,127.48,127.73,10008.0
2019-01-02 12:05:00,127.68,128.1,127.67,128.1,10494.0,127.68,128.1,127.67,128.1,10494.0
2019-01-02 12:10:00,128.06,128.13,127.92,127.98,4011.0,128.06,128.13,127.92,127.98,4011.0
2019-01-02 12:15:00,127.9,127.98,127.67,127.87,4323.0,127.9,127.98,127.67,127.87,4323.0
2019-01-02 12:20:00,127.81,127.92,127.58,127.75,3100.0,127.81,127.92,127.58,127.75,3100.0
2019-01-02 12:25:00,127.78,127.9,127.67,127.82,5300.0,127.78,127.9,127.67,127.82,5300.0
2019-01-02 12:30:00,127.84,127.95,127.66,127.81,6370.0,127.84,127.95,127.66,127.81,6370.0
2019-01-02 12:35:00,127.81,128.36,127.78,128.3,6449.0,127.81,128.36,127.78,128.3,6449.0
2019-01-02 12:40:00,128.29,128.29,128.17,128.25,1100.0,128.29,128.29,128.17,128.25,1100.0
2019-01-02 12:45:00,128.21,128.67,128.21,128.4,10904.0,128.21,128.67,128.21,128.4,10904.0
2019-01-02 12:50:00,128.39,128.7,128.34,128.59,5900.0,128.39,128.7,128.34,128.59,5900.0
2019-01-02 12:55:00,128.63,128.98,128.44,128.92,4443.0,128.63,128.98,128.44,128.92,4443.0
2019-01-02 13:00:00,129.02,129.33,129.02,129.29,5942.0,129.02,129.33,129.02,129.29,5942.0
2019-01-02 13:05:00,129.26,129.56,129.26,129.5,6015.0,129.26,129.56,129.26,129.5,6015.0
2019-01-02 13:10:00,129.53,129.54,129.24,129.33,3246.0,129.53,129.54,129.24,129.33,3246.0
2019-01-02 13:15:00,129.33,129.39,129.16,129.35,5000.0,129.33,129.39,129.16,129.35,5000.0
2019-01-02 13:20:00,129.34,129.52,129.27,129.39,1700.0,129.34,129.52,129.27,129.39,1700.0
2019-01-02 13:25:00,129.41,129.53,129.26,129.36,2012.0,129.41,129.53,129.26,129.36,2012.0
2019-01-02 13:30:00,129.37,129.59,129.36,129.54,8174.0,129.37,129.59,129.36,129.54,8174.0
2019-01-02 13:35:00,129.46,129.49,129.23,129.25,3109.0,129.46,129.49,129.23,129.25,3109.0
2019-01-02 13:40:00,129.14,129.27,129.13,129.2,3000.0,129.14,129.27,129.13,129.2,3000.0
2019-01-02 13:45:00,129.11,129.5,129.11,129.34,4300.0,129.11,129.5,129.11,129.34,4300.0
2019-01-02 13:50:00,129.28,129.44,129.19,129.31,2135.0,129.28,129.44,129.19,129.31,2135.0
2019-01-02 13:55:00,129.27,129.64,129.27,129.59,4700.0,129.27,129.64,129.27,129.59,4700.0
2019-01-02 14:00:00,129.46,129.46,129.16,129.24,4785.0,129.46,129.46,129.16,129.24,4785.0
2019-01-02 14:05:00,129.38,129.38,128.82,128.84,4267.0,129.38,129.38,128.82,128.84,4267.0
2019-01-02 14:10:00,128.89,128.94,128.59,128.77,5432.0,128.89,128.94,128.59,128.77,5432.0
2019-01-02 14:15:00,128.72,129.09,128.71,128.83,17142.0,128.72,129.09,128.71,128.83,17142.0
2019-01-02 14:20:00,128.84,129.23,128.73,129.14,8052.0,128.84,129.23,128.73,129.14,8052.0
2019-01-02 14:25:00,129.14,129.36,129.09,129.09,7512.0,129.14,129.36,129.09,129.09,7512.0
2019-01-02 14:30:00,129.08,129.61,129.08,129.42,10080.0,129.08,129.61,129.08,129.42,10080.0
2019-01-02 14:35:00,129.48,129.64,129.42,129.56,10187.0,129.48,129.64,129.42,129.56,10187.0
2019-01-02 14:40:00,129.53,129.54,128.96,129.24,6478.0,129.53,129.54,128.96,129.24,6478.0
2019-01-02 14:45:00,129.18,129.48,129.18,129.48,7106.0,129.18,129.48,129.18,129.48,7106.0
2019-01-02 14:50:00,129.48,129.48,129.26,129.26,6300.0,129.48,129.48,129.26,129.26,6300.0
2019-01-02 14:55:00,129.31,129.37,128.98,129.0,19890.0,129.31,129.37,128.98,129.0,19890.0
2019-01-02 15:00:00,129.02,129.1,128.67,128.69,13122.0,129.02,129.1,128.67,128.69,13122.0
2019-01-02 15:05:00,128.64,128.69,128.34,128.45,9401.0,128.64,128.69,128.34,128.45,9401.0
2019-01-02 15:10:00,128.44,128.66,128.24,128.63,7231.0,128.44,128.66,128.24,128.63,7231.0
2019-01-02 15:15:00,128.59,128.61,128.11,128.25,9386.0,128.59,128.61,128.11,128.25,9386.0
2019-01-02 15:20:00,128.17,128.38,128.05,128.34,9699.0,128.17,128.38,128.05,128.34,9699.0
2019-01-02 15:25:00,128.34,128.48,127.99,128.11,14245.0,128.34,128.48,127.99,128.11,14245.0
2019-01-02 15:30:00,128.07,128.09,127.83,127.88,15138.0,128.07,128.09,127.83,127.88,15138.0
2019-01-02 15:35:00,127.95,128.39,127.95,128.1,12519.0,127.95,128.39,127.95,128.1,12519.0
2019-01-02 15:40:00,128.05,128.34,127.99,128.14,15371.0,128.05,128.34,127.99,128.14,15371.0
2019-01-02 15:45:00,128.12,128.51,128.1,128.39,14555.0,128.12,128.51,128.1,128.39,14555.0
2019-01-02 15:50:00,128.42,128.91,128.42,128.73,22854.0,128.42,128.91,128.42,128.73,22854.0
2019-01-02 15:55:00,128.76,129.14,128.72,128.99,50356.0,128.76,129.14,128.72,128.99,50356.0
2019-01-03 09:30:00,126.49,127.5,126.31,126.57,21000.0,126.49,127.5,126.31,126.57,21000.0
2019-01-03 09:35:00,126.88,127.1,125.75,125.75,24033.0,126.88,127.1,125.75,125.75,24033.0
2019-01-03 09:40:00,125.77,126.44,125.55,125.73,17819.0,125.77,126.44,125.55,125.73,17819.0
2019-01-03 09:45:00,125.76,126.09,125.54,125.71,45859.0,125.76,126.09,125.54,125.71,45859.0
2019-01-03 09:50:00,125.64,125.72,124.98,125.21,17585.0,125.64,125.72,124.98,125.21,17585.0
2019-01-03 09:55:00,125.23,125.81,125.0,125.43,22579.0,125.23,125.81,125.0,125.43,22579.0
2019-01-03 10:00:00,125.38,125.38,124.79,125.05,27087.0,125.38,125.38,124.79,125.05,27087.0
2019-01-03 10:05:00,125.13,125.13,124.51,124.52,20481.0,125.13,125.13,124.51,124.52,20481.0
2019-01-03 10:10:00,124.61,125.02,124.43,124.65,14009.0,124.61,125.02,124.43,124.65,14009.0
2019-01-03 10:15:00,124.65,124.65,124.19,124.43,16524.0,124.65,124.65,124.19,124.43,16524.0
2019-01-03 10:20:00,124.36,124.86,124.04,124.78,31767.0,124.36,124.86,124.04,124.78,31767.0
2019-01-03 10:25:00,124.6,124.83,124.33,124.58,8820.0,124.6,124.83,124.33,124.58,8820.0
2019-01-03 10:30:00,124.36,124.36,123.78,123.88,5248.0,124.36,124.36,123.78,123.88,5248.0
2019-01-03 10:35:00,123.97,124.0,123.14,123.51,13466.0,123.97,124.0,123.14,123.51,13466.0
2019-01-03 10:40:00,123.51,123.81,123.33,123.76,8750.0,123.51,123.81,123.33,123.76,8750.0
2019-01-03 10:45:00,123.58,124.0,123.45,123.72,24635.0,123.58,124.0,123.45,123.72,24635.0
2019-01-03 10:50:00,123.58,124.33,123.37,124.03,27127.0,123.58,124.33,123.37,124.03,27127.0
2019-01-03 10:55:00,124.03,124.52,123.99,124.46,14918.0,124.03,124.52,123.99,124.46,14918.0
2019-01-03 11:00:00,124.51,125.07,124.51,124.92,13189.0,124.51,125.07,124.51,124.92,13189.0
2019-01-03 11:05:00,124.83,125.07,124.62,124.69,14082.0,124.83,125.07,124.62,124.69,14082.0
2019-01-03 11:10:00,124.76,125.7,124.76,125.29,19060.0,124.76,125.7,124.76,125.29,19060.0
2019-01-03 11:15:00,125.3,125.42,124.95,125.09,30494.0,125.3,125.42,124.95,125.09,30494.0
2019-01-03 11:20:00,125.1,125.68,125.06,125.52,20620.0,125.1,125.68,125.06,125.52,20620.0
2019-01-03 11:25:00,125.58,125.73,125.01,125.01,14424.0,125.58,125.73,125.01,125.01,14424.0
2019-01-03 11:30:00,125.07,125.23,124.69,124.94,9862.0,125.07,125.23,124.69,124.94,9862.0
2019-01-03 11:35:00,125.01,125.9,125.0,125.78,7833.0,125.01,125.9,125.0,125.78,7833.0
2019-01-03 11:40:00,125.91,125.97,125.58,125.58,17159.0,125.91,125.97,125.58,125.58,17159.0
2019-01-03 11:45:00,125.54,125.78,125.47,125.48,6616.0,125.54,125.78,125.47,125.48,6616.0
2019-01-03 11:50:00,125.56,125.77,125.11,125.16,11036.0,125.56,125.77,125.11,125.16,11036.0
2019-01-03 11:55:00,125.08,125.55,125.08,125.55,9048.0,125.08,125.55,125.08,125.55,9048.0
2019-01-03 12:00:00,125.47,125.58,124.96,125.02,20914.0,125.47,125.58,124.96,125.02,20914.0
2019-01-03 12:05:00,125.02,125.02,124.61,124.63,7257.0,125.02,125.02,124.61,124.63,7257.0
2019-01-03 12:10:00,124.67,124.8,124.4,124.53,15244.0,124.67,124.8,124.4,124.53,15244.0
2019-01-03 12:15:00,124.6,124.76,124.22,124.34,6234.0,124.6,124.76,124.22,124.34,6234.0
2019-01-03 12:20:00,124.34,124.52,124.17,124.4,4620.0,124.34,124.52,124.17,124.4,4620.0
2019-01-03 12:25:00,124.39,124.39,124.15,124.23,4200.0,124.39,124.39,124.15,124.23,4200.0
2019-01-03 12:30:00,124.22,124.69,124.2,124.31,16047.0,124.22,124.69,124.2,124.31,16047.0
2019-01-03 12:35:00,124.25,124.28,123.62,123.79,13645.0,124.25,124.28,123.62,123.79,13645.0
2019-01-03 12:40:00,123.94,124.17,123.87,124.03,5120.0,123.94,124.17,123.87,124.03,5120.0
2019-01-03 12:45:00,124.04,124.34,123.99,124.21,9866.0,124.04,124.34,123.99,124.21,9866.0
2019-01-03 12:50:00,124.17,124.61,124.13,124.56,6443.0,124.17,124.61,124.13,124.56,6443.0
2019-01-03 12:55:00,124.61,124.71,124.31,124.34,6920.0,124.61,124.71,124.31,124.34,6920.0
2019-01-03 13:00:00,124.26,124.39,123.7,123.77,73939.0,124.26,124.39,123.7,123.77,73939.0
2019-01-03 13:05:00,123.76,123.84,123.42,123.52,8246.0,123.76,123.84,123.42,123.52,8246.0
2019-01-03 13:10:00,123.38,123.73,123.17,123.46,11837.0,123.38,123.73,123.17,123.46,11837.0
2019-01-03 13:15:00,123.45,123.45,122.56,122.59,9791.0,123.45,123.45,122.56,122.59,9791.0
2019-01-03 13:20:00,122.59,123.1,122.56,122.85,9706.0,122.59,123.1,122.56,122.85,9706.0
2019-01-03 13:25:00,122.82,122.93,122.6,122.79,10831.0,122.82,122.93,122.6,122.79,10831.0
2019-01-03 13:30:00,122.75,122.88,122.58,122.64,15612.0,122.75,122.88,122.58,122.64,15612.0
2019-01-03 13:35:00,122.71,122.73,122.21,122.65,57283.0,122.71,122.73,122.21,122.65,57283.0
2019-01-03 13:40:00,122.69,122.81,122.56,122.76,41412.0,122.69,122.81,122.56,122.76,41412.0
2019-01-03 13:45:00,122.76,122.82,122.31,122.51,37675.0,122.76,122.82,122.31,122.51,37675.0
2019-01-03 13:50:00,122.55,122.58,122.06,122.29,24100.0,122.55,122.58,122.06,122.29,24100.0
2019-01-03 13:55:00,122.25,122.4,121.92,122.2,8905.0,122.25,122.4,121.92,122.2,8905.0
2019-01-03 14:00:00,122.08,122.51,121.97,122.48,10510.0,122.08,122.51,121.97,122.48,10510.0
2019-01-03 14:05:00,122.44,122.82,122.43,122.82,5234.0,122.44,122.82,122.43,122.82,5234.0
2019-01-03 14:10:00,122.72,122.84,122.54,122.57,9955.0,122.72,122.84,122.54,122.57,9955.0
2019-01-03 14:15:00,122.5,122.87,122.45,122.77,85352.0,122.5,122.87,122.45,122.77,85352.0
2019-01-03 14:20:00,122.72,122.77,122.4,122.5,39250.0,122.72,122.77,122.4,122.5,39250.0
2019-01-03 14:25:00,122.43,122.78,122.14,122.75,26234.0,122.43,122.78,122.14,122.75,26234.0
2019-01-03 14:30:00,122.75,122.93,122.42,122.63,51601.0,122.75,122.93,122.42,122.63,51601.0
2019-01-03 14:35:00,122.63,122.64,122.05,122.12,51236.0,122.63,122.64,122.05,122.12,51236.0
2019-01-03 14:40:00,122.16,122.36,121.8,121.8,87068.0,122.16,122.36,121.8,121.8,87068.0
2019-01-03 14:45:00,121.75,121.99,121.55,121.65,56363.0,121.75,121.99,121.55,121.65,56363.0
2019-01-03 14:50:00,121.66,121.77,121.43,121.57,20716.0,121.66,121.77,121.43,121.57,20716.0
2019-01-03 14:55:00,121.57,121.64,121.28,121.57,33063.0,121.57,121.64,121.28,121.57,33063.0
2019-01-03 15:00:00,121.56,121.83,121.43,121.69,32436.0,121.56,121.83,121.43,121.69,32436.0
2019-01-03 15:05:00,121.69,121.86,121.58,121.64,16984.0,121.69,121.86,121.58,121.64,16984.0
2019-01-03 15:10:00,121.66,121.71,121.18,121.26,22277.0,121.66,121.71,121.18,121.26,22277.0
2019-01-03 15:15:00,121.26,121.73,121.12,121.57,31450.0,121.26,121.73,121.12,121.57,31450.0
2019-01-03 15:20:00,121.53,121.84,121.4,121.4,31557.0,121.53,121.84,121.4,121.4,31557.0
2019-01-03 15:25:00,121.4,121.93,121.37,121.68,12989.0,121.4,121.93,121.37,121.68,12989.0
2019-01-03 15:30:00,121.64,122.4,121.61,122.18,27793.0,121.64,122.4,121.61,122.18,27793.0
2019-01-03 15:35:00,122.23,122.37,121.75,121.8,15712.0,122.23,122.37,121.75,121.8,15712.0
2019-01-03 15:40:00,121.85,121.96,121.68,121.81,27005.0,121.85,121.96,121.68,121.81,27005.0
2019-01-03 15:45:00,121.8,122.05,121.8,121.88,18626.0,121.8,122.05,121.8,121.88,18626.0
2019-01-03 15:50:00,121.89,122.07,121.49,121.87,53121.0,121.89,122.07,121.49,121.87,53121.0
2019-01-03 15:55:00,121.9,122.07,121.68,121.8,191295.0,121.9,122.07,121.68,121.8,191295.0
2019-01-04 09:30:00,124.35,124.37,122.06,122.79,45790.0,124.35,124.37,122.06,122.79,45790.0
2019-01-04 09:35:00,122.62,123.69,121.81,123.67,18216.0,122.62,123.69,121.81,123.67,18216.0
2019-01-04 09:40:00,123.73,125.35,123.66,125.05,19298.0,123.73,125.35,123.66,125.05,19298.0
2019-01-04 09:45:00,125.21,125.33,124.57,125.0,24602.0,125.21,125.33,124.57,125.0,24602.0
2019-01-04 09:50:00,124.9,125.13,124.72,124.91,18000.0,124.9,125.13,124.72,124.91,18000.0
2019-01-04 09:55:00,124.9,125.34,124.71,125.34,38517.0,124.9,125.34,124.71,125.34,38517.0
2019-01-04 10:00:00,125.37,125.69,125.26,125.6,62923.0,125.37,125.69,125.26,125.6,62923.0
2019-01-04 10:05:00,125.6,126.24,125.5,126.08,42396.0,125.6,126.24,125.5,126.08,42396.0
2019-01-04 10:10:00,126.09,126.11,125.78,125.82,18301.0,126.09,126.11,125.78,125.82,18301.0
2019-01-04 10:15:00,125.79,126.08,125.79,126.01,12097.0,125.79,126.08,125.79,126.01,12097.0
2019-01-04 10:20:00,125.87,127.1,125.83,127.06,47727.0,125.87,127.1,125.83,127.06,47727.0
2019-01-04 10:25:00,127.06,127.65,126.96,127.63,56294.0,127.06,127.65,126.96,127.63,56294.0
2019-01-04 10:30:00,127.55,127.61,127.08,127.3,42200.0,127.55,127.61,127.08,127.3,42200.0
2019-01-04 10:35:00,127.24,127.66,126.9,127.03,50851.0,127.24,127.66,126.9,127.03,50851.0
2019-01-04 10:40:00,127.0,127.07,126.77,127.05,54085.0,127.0,127.07,126.77,127.05,54085.0
2019-01-04 10:45:00,127.03,127.58,126.97,127.31,35638.0,127.03,127.58,126.97,127.31,35638.0
2019-01-04 10:50:00,127.35,127.61,127.0,127.03,21726.0,127.35,127.61,127.0,127.03,21726.0
2019-01-04 10:55:00,127.07,127.4,127.03,127.19,25402.0,127.07,127.4,127.03,127.19,25402.0
2019-01-04 11:00:00,127.25,127.65,126.91,127.53,45247.0,127.25,127.65,126.91,127.53,45247.0
2019-01-04 11:05:00,127.56,127.8,127.01,127.78,50008.0,127.56,127.8,127.01,127.78,50008.0
2019-01-04 11:10:00,127.8,128.07,127.8,127.97,22950.0,127.8,128.07,127.8,127.97,22950.0
2019-01-04 11:15:00,128.03,128.08,127.6,128.08,9341.0,128.03,128.08,127.6,128.08,9341.0
2019-01-04 11:20:00,128.16,128.18,127.76,127.84,18229.0,128.16,128.18,127.76,127.84,18229.0
2019-01-04 11:25:00,127.81,128.03,127.67,128.0,15880.0,127.81,128.03,127.67,128.0,15880.0
2019-01-04 11:30:00,127.96,128.1,127.6,128.07,19597.0,127.96,128.1,127.6,128.07,19597.0
2019-01-04 11:35:00,128.02,128.03,127.66,127.81,24024.0,128.02,128.03,127.66,127.81,24024.0
2019-01-04 11:40:00,127.85,127.97,127.79,127.91,20576.0,127.85,127.97,127.79,127.91,20576.0
2019-01-04 11:45:00,127.96,128.09,127.92,127.94,33708.0,127.96,128.09,127.92,127.94,33708.0
2019-01-04 11:50:00,127.99,128.34,127.99,128.14,25273.0,127.99,128.34,127.99,128.14,25273.0
2019-01-04 11:55:00,128.1,128.42,127.89,128.22,35057.0,128.1,128.42,127.89,128.22,35057.0
2019-01-04 12:00:00,128.2,128.32,128.05,128.1,22185.0,128.2,128.32,128.05,128.1,22185.0
2019-01-04 12:05:00,128.16,128.57,128.04,128.5,8467.0,128.16,128.57,128.04,128.5,8467.0
2019-01-04 12:10:00,128.52,128.67,128.46,128.61,5294.0,128.52,128.67,128.46,128.61,5294.0
2019-01-04 12:15:00,128.55,129.06,128.53,128.99,19202.0,128.55,129.06,128.53,128.99,19202.0
2019-01-04 12:20:00,128.98,128.99,128.72,128.72,11918.0,128.98,128.99,128.72,128.72,11918.0
2019-01-04 12:25:00,128.76,128.83,128.49,128.53,19500.0,128.76,128.83,128.49,128.53,19500.0
2019-01-04 12:30:00,128.53,128.6,128.39,128.52,20440.0,128.53,128.6,128.39,128.52,20440.0
2019-01-04 12:35:00,128.5,128.58,128.26,128.26,12889.0,128.5,128.58,128.26,128.26,12889.0
2019-01-04 12:40:00,128.28,128.61,128.28,128.53,18500.0,128.28,128.61,128.28,128.53,18500.0
2019-01-04 12:45:00,128.53,128.75,128.4,128.67,13351.0,128.53,128.75,128.4,128.67,13351.0
2019-01-04 12:50:00,128.64,128.69,128.43,128.45,15265.0,128.64,128.69,128.43,128.45,15265.0
2019-01-04 12:55:00,128.52,128.73,128.36,128.41,8275.0,128.52,128.73,128.36,128.41,8275.0
2019-01-04 13:00:00,128.47,128.8,128.44,128.65,45875.0,128.47,128.8,128.44,128.65,45875.0
2019-01-04 13:05:00,128.64,129.16,128.49,129.12,50005.0,128.64,129.16,128.49,129.12,50005.0
2019-01-04 13:10:00,129.09,129.13,128.89,129.01,13482.0,129.09,129.13,128.89,129.01,13482.0
2019-01-04 13:15:00,129.01,129.13,128.77,129.08,35005.0,129.01,129.13,128.77,129.08,35005.0
2019-01-04 13:20:00,129.07,129.18,129.0,129.12,12425.0,129.07,129.18,129.0,129.12,12425.0
2019-01-04 13:25:00,129.14,129.24,129.04,129.16,21288.0,129.14,129.24,129.04,129.16,21288.0
2019-01-04 13:30:00,129.15,129.37,129.11,129.16,21848.0,129.15,129.37,129.11,129.16,21848.0
2019-01-04 13:35:00,129.21,129.21,128.97,129.0,11691.0,129.21,129.21,128.97,129.0,11691.0
2019-01-04 13:40:00,129.0,129.0,128.62,128.74,9432.0,129.0,129.0,128.62,128.74,9432.0
2019-01-04 13:45:00,128.75,129.05,128.61,128.98,10585.0,128.75,129.05,128.61,128.98,10585.0
2019-01-04 13:50:00,128.97,128.98,128.42,128.51,16385.0,128.97,128.98,128.42,128.51,16385.0
2019-01-04 13:55:00,128.53,128.65,128.35,128.59,10700.0,128.53,128.65,128.35,128.59,10700.0
2019-01-04 14:00:00,128.64,128.87,128.57,128.77,8737.0,128.64,128.87,128.57,128.77,8737.0
2019-01-04 14:05:00,128.76,128.78,128.41,128.48,11100.0,128.76,128.78,128.41,128.48,11100.0
2019-01-04 14:10:00,128.5,128.63,128.43,128.52,13590.0,128.5,128.63,128.43,128.52,13590.0
2019-01-04 14:15:00,128.46,128.59,128.34,128.4,18510.0,128.46,128.59,128.34,128.4,18510.0
2019-01-04 14:20:00,128.4,128.74,128.25,128.74,14109.0,128.4,128.74,128.25,128.74,14109.0
2019-01-04 14:25:00,128.69,128.76,128.44,128.54,15306.0,128.69,128.76,128.44,128.54,15306.0
2019-01-04 14:30:00,128.53,128.58,128.3,128.34,19371.0,128.53,128.58,128.3,128.34,19371.0
2019-01-04 14:35:00,128.32,128.57,128.31,128.39,27918.0,128.32,128.57,128.31,128.39,27918.0
2019-01-04 14:40:00,128.46,128.48,128.25,128.37,20781.0,128.46,128.48,128.25,128.37,20781.0
2019-01-04 14:45:00,128.33,128.43,127.81,128.14,19461.0,128.33,128.43,127.81,128.14,19461.0
2019-01-04 14:50:00,128.1,128.21,128.01,128.03,11983.0,128.1,128.21,128.01,128.03,11983.0
2019-01-04 14:55:00,128.05,128.05,127.72,127.76,16727.0,128.05,128.05,127.72,127.76,16727.0
2019-01-04 15:00:00,127.75,128.13,127.71,128.13,12319.0,127.75,128.13,127.71,128.13,12319.0
2019-01-04 15:05:00,128.11,128.25,127.96,128.0,13980.0,128.11,128.25,127.96,128.0,13980.0
2019-01-04 15:10:00,127.97,128.19,127.92,128.14,15183.0,127.97,128.19,127.92,128.14,15183.0
2019-01-04 15:15:00,128.17,128.27,128.02,128.22,14260.0,128.17,128.27,128.02,128.22,14260.0
2019-01-04 15:20:00,128.2,128.25,127.87,127.91,14433.0,128.2,128.25,127.87,127.91,14433.0
2019-01-04 15:25:00,127.9,128.0,127.74,127.95,17807.0,127.9,128.0,127.74,127.95,17807.0
2019-01-04 15:30:00,127.93,128.19,127.85,128.15,19751.0,127.93,128.19,127.85,128.15,19751.0
2019-01-04 15:35:00,128.13,128.24,127.54,127.59,42532.0,128.13,128.24,127.54,127.59,42532.0
2019-01-04 15:40:00,127.63,127.82,127.49,127.74,28634.0,127.63,127.82,127.49,127.74,28634.0
2019-01-04 15:45:00,127.8,128.19,127.79,128.02,31242.0,127.8,128.19,127.79,128.02,31242.0
2019-01-04 15:50:00,127.98,128.18,127.96,128.04,18726.0,127.98,128.18,127.96,128.04,18726.0
2019-01-04 15:55:00,128.07,128.4,128.07,128.33,123787.0,128.07,128.4,128.07,128.33,123787.0
2019-01-07 09:30:00,128.27,129.15,128.27,128.76,17665.0,128.27,129.15,128.27,128.76,17665.0
2019-01-07 09:35:00,128.59,129.16,128.15,128.89,11100.0,128.59,129.16,128.15,128.89,11100.0
2019-01-07 09:40:00,129.15,129.62,128.89,129.54,10507.0,129.15,129.62,128.89,129.54,10507.0
2019-01-07 09:45:00,129.54,130.79,129.5,130.36,17504.0,129.54,130.79,129.5,130.36,17504.0
2019-01-07 09:50:00,130.36,130.69,129.51,129.67,50390.0,130.36,130.69,129.51,129.67,50390.0
2019-01-07 09:55:00,129.57,130.08,129.57,129.9,18086.0,129.57,130.08,129.57,129.9,18086.0
2019-01-07 10:00:00,129.9,130.57,129.76,130.56,8183.0,129.9,130.57,129.76,130.56,8183.0
2019-01-07 10:05:00,130.33,130.64,130.09,130.24,7777.0,130.33,130.64,130.09,130.24,7777.0
2019-01-07 10:10:00,130.21,130.34,129.95,130.22,4201.0,130.21,130.34,129.95,130.22,4201.0
2019-01-07 10:15:00,130.28,130.37,130.01,130.15,9629.0,130.28,130.37,130.01,130.15,9629.0
2019-01-07 10:20:00,130.15,130.36,129.8,130.3,19320.0,130.15,130.36,129.8,130.3,19320.0
2019-01-07 10:25:00,130.22,130.75,130.21,130.6,6501.0,130.22,130.75,130.21,130.6,6501.0
2019-01-07 10:30:00,130.69,131.41,130.63,131.36,11050.0,130.69,131.41,130.63,131.36,11050.0
2019-01-07 10:35:00,131.4,131.5,131.02,131.13,8084.0,131.4,131.5,131.02,131.13,8084.0
2019-01-07 10:40:00,131.14,131.7,131.1,131.44,9036.0,131.14,131.7,131.1,131.44,9036.0
2019-01-07 10:45:00,131.4,131.64,131.36,131.61,7417.0,131.4,131.64,131.36,131.61,7417.0
2019-01-07 10:50:00,131.66,132.02,131.52,131.83,13959.0,131.66,132.02,131.52,131.83,13959.0
2019-01-07 10:55:00,131.85,131.97,131.5,131.85,7335.0,131.85,131.97,131.5,131.85,7335.0
2019-01-07 11:00:00,131.85,132.03,131.67,131.9,11375.0,131.85,132.03,131.67,131.9,11375.0
2019-01-07 11:05:00,131.94,132.05,131.78,132.0,5662.0,131.94,132.05,131.78,132.0,5662.0
2019-01-07 11:10:00,131.94,132.35,131.94,132.2,6080.0,131.94,132.35,131.94,132.2,6080.0
2019-01-07 11:15:00,132.18,132.39,132.16,132.32,7077.0,132.18,132.39,132.16,132.32,7077.0
2019-01-07 11:20:00,132.3,132.4,131.92,131.92,7159.0,132.3,132.4,131.92,131.92,7159.0
2019-01-07 11:25:00,132.01,132.04,131.84,131.92,2950.0,132.01,132.04,131.84,131.92,2950.0
2019-01-07 11:30:00,131.9,132.28,131.85,132.28,8109.0,131.9,132.28,131.85,132.28,8109.0
2019-01-07 11:35:00,132.31,132.57,132.3,132.32,9887.0,132.31,132.57,132.3,132.32,9887.0
2019-01-07 11:40:00,132.29,132.47,132.12,132.36,4106.0,132.29,132.47,132.12,132.36,4106.0
2019-01-07 11:45:00,132.5,133.2,132.5,133.03,5316.0,132.5,133.2,132.5,133.03,5316.0
2019-01-07 11:50:00,132.95,133.08,132.88,133.05,5840.0,132.95,133.08,132.88,133.05,5840.0
2019-01-07 11:55:00,133.01,133.34,132.91,133.34,7445.0,133.01,133.34,132.91,133.34,7445.0
2019-01-07 12:00:00,133.36,133.37,132.85,132.85,9300.0,133.36,133.37,132.85,132.85,9300.0
2019-01-07 12:05:00,132.9,132.9,132.45,132.45,6337.0,132.9,132.9,132.45,132.45,6337.0
2019-01-07 12:10:00,132.4,132.66,132.4,132.62,2753.0,132.4,132.66,132.4,132.62,2753.0
2019-01-07 12:15:00,132.6,132.75,132.58,132.75,4305.0,132.6,132.75,132.58,132.75,4305.0
2019-01-07 12:20:00,132.64,132.83,132.56,132.8,2450.0,132.64,132.83,132.56,132.8,2450.0
2019-01-07 12:25:00,132.84,132.94,132.7,132.83,8725.0,132.84,132.94,132.7,132.83,8725.0
2019-01-07 12:30:00,132.77,132.86,132.39,132.86,6600.0,132.77,132.86,132.39,132.86,6600.0
2019-01-07 12:35:00,132.82,133.11,132.82,133.07,7134.0,132.82,133.11,132.82,133.07,7134.0
2019-01-07 12:40:00,133.07,133.16,132.9,133.0,1800.0,133.07,133.16,132.9,133.0,1800.0
2019-01-07 12:45:00,133.01,133.24,132.98,133.05,5494.0,133.01,133.24,132.98,133.05,5494.0
2019-01-07 12:50:00,133.12,133.23,132.93,133.23,9386.0,133.12,133.23,132.93,133.23,9386.0
2019-01-07 12:55:00,133.13,133.27,133.06,133.14,4500.0,133.13,133.27,133.06,133.14,4500.0
2019-01-07 13:00:00,133.17,133.4,133.14,133.2,3505.0,133.17,133.4,133.14,133.2,3505.0
2019-01-07 13:05:00,133.17,133.17,132.97,133.0,5282.0,133.17,133.17,132.97,133.0,5282.0
2019-01-07 13:10:00,133.12,133.21,133.02,133.03,1650.0,133.12,133.21,133.02,133.03,1650.0
2019-01-07 13:15:00,133.02,133.11,132.88,133.09,4900.0,133.02,133.11,132.88,133.09,4900.0
2019-01-07 13:20:00,133.14,133.14,132.72,132.79,5292.0,133.14,133.14,132.72,132.79,5292.0
2019-01-07 13:25:00,132.9,132.93,132.76,132.82,4470.0,132.9,132.93,132.76,132.82,4470.0
2019-01-07 13:30:00,132.8,133.06,132.8,133.06,6881.0,132.8,133.06,132.8,133.06,6881.0
2019-01-07 13:35:00,133.11,133.24,133.08,133.14,9115.0,133.11,133.24,133.08,133.14,9115.0
2019-01-07 13:40:00,133.19,133.36,133.1,133.31,7931.0,133.19,133.36,133.1,133.31,7931.0
2019-01-07 13:45:00,133.28,133.28,132.76,132.79,9825.0,133.28,133.28,132.76,132.79,9825.0
2019-01-07 13:50:00,132.72,132.8,132.59,132.75,4340.0,132.72,132.8,132.59,132.75,4340.0
2019-01-07 13:55:00,132.81,132.95,132.8,132.88,6822.0,132.81,132.95,132.8,132.88,6822.0
2019-01-07 14:00:00,132.81,132.96,132.78,132.89,2920.0,132.81,132.96,132.78,132.89,2920.0
2019-01-07 14:05:00,132.92,132.93,132.6,132.66,9079.0,132.92,132.93,132.6,132.66,9079.0
2019-01-07 14:10:00,132.61,132.66,132.41,132.66,3700.0,132.61,132.66,132.41,132.66,3700.0
2019-01-07 14:15:00,132.61,132.75,132.51,132.53,11538.0,132.61,132.75,132.51,132.53,11538.0
2019-01-07 14:20:00,132.62,132.65,132.46,132.46,6756.0,132.62,132.65,132.46,132.46,6756.0
2019-01-07 14:25:00,132.47,132.48,132.3,132.38,4800.0,132.47,132.48,132.3,132.38,4800.0
2019-01-07 14:30:00,132.37,132.69,132.31,132.63,20776.0,132.37,132.69,132.31,132.63,20776.0
2019-01-07 14:35:00,132.6,132.66,132.5,132.65,15905.0,132.6,132.66,132.5,132.65,15905.0
2019-01-07 14:40:00,132.61,132.78,132.53,132.71,10627.0,132.61,132.78,132.53,132.71,10627.0
2019-01-07 14:45:00,132.7,132.7,132.28,132.34,33397.0,132.7,132.7,132.28,132.34,33397.0
2019-01-07 14:50:00,132.31,132.32,132.07,132.28,8758.0,132.31,132.32,132.07,132.28,8758.0
2019-01-07 14:55:00,132.24,132.27,131.95,132.09,9851.0,132.24,132.27,131.95,132.09,9851.0
2019-01-07 15:00:00,132.16,132.51,132.12,132.5,8297.0,132.16,132.51,132.12,132.5,8297.0
2019-01-07 15:05:00,132.56,132.68,132.47,132.62,6862.0,132.56,132.68,132.47,132.62,6862.0
2019-01-07 15:10:00,132.66,132.79,132.59,132.74,7224.0,132.66,132.79,132.59,132.74,7224.0
2019-01-07 15:15:00,132.79,132.86,132.67,132.83,7230.0,132.79,132.86,132.67,132.83,7230.0
2019-01-07 15:20:00,132.8,132.86,132.74,132.83,4333.0,132.8,132.86,132.74,132.83,4333.0
2019-01-07 15:25:00,132.84,132.97,132.75,132.87,9629.0,132.84,132.97,132.75,132.87,9629.0
2019-01-07 15:30:00,132.86,132.92,132.57,132.76,11900.0,132.86,132.92,132.57,132.76,11900.0
2019-01-07 15:35:00,132.68,132.98,132.68,132.88,9763.0,132.68,132.98,132.68,132.88,9763.0
2019-01-07 15:40:00,132.91,132.97,132.81,132.91,13372.0,132.91,132.97,132.81,132.91,13372.0
2019-01-07 15:45:00,132.94,133.11,132.94,132.94,32129.0,132.94,133.11,132.94,132.94,32129.0
2019-01-07 15:50:00,132.97,133.01,132.7,132.96,26445.0,132.97,133.01,132.7,132.96,26445.0
2019-01-07 15:55:00,132.95,133.1,132.66,132.7,65111.0,132.95,133.1,132.66,132.7,65111.0
2019-01-08 09:30:00,134.26,135.62,134.26,135.48,25899.0,134.26,135.62,134.26,135.48,25899.0
2019-01-08 09:35:00,135.49,135.64,134.49,134.99,16322.0,135.49,135.64,134.49,134.99,16322.0
2019-01-08 09:40:00,134.83,135.7,134.66,135.68,4628.0,134.83,135.7,134.66,135.68,4628.0
2019-01-08 09:45:00,135.42,135.42,134.66,134.9,7360.0,135.42,135.42,134.66,134.9,7360.0
2019-01-08 09:50:00,134.79,134.81,133.52,133.82,8920.0,134.79,134.81,133.52,133.82,8920.0
2019-01-08 09:55:00,133.83,133.97,133.54,133.71,6172.0,133.83,133.97,133.54,133.71,6172.0
2019-01-08 10:00:00,133.83,134.36,133.83,134.35,15774.0,133.83,134.36,133.83,134.35,15774.0
2019-01-08 10:05:00,134.38,134.68,134.38,134.53,29729.0,134.38,134.68,134.38,134.53,29729.0
2019-01-08 10:10:00,134.54,134.54,133.52,133.52,25275.0,134.54,134.54,133.52,133.52,25275.0
2019-01-08 10:15:00,133.56,133.73,133.04,133.31,34965.0,133.56,133.73,133.04,133.31,34965.0
2019-01-08 10:20:00,133.16,133.61,133.16,133.57,4864.0,133.16,133.61,133.16,133.57,4864.0
2019-01-08 10:25:00,133.58,133.89,133.58,133.69,7283.0,133.58,133.89,133.58,133.69,7283.0
2019-01-08 10:30:00,133.74,133.89,133.22,133.22,7103.0,133.74,133.89,133.22,133.22,7103.0
2019-01-08 10:35:00,133.15,133.35,132.95,133.35,25090.0,133.15,133.35,132.95,133.35,25090.0
2019-01-08 10:40:00,133.23,133.53,133.04,133.21,15311.0,133.23,133.53,133.04,133.21,15311.0
2019-01-08 10:45:00,133.07,133.07,132.72,133.02,7312.0,133.07,133.07,132.72,133.02,7312.0
2019-01-08 10:50:00,133.06,133.09,132.34,132.46,13450.0,133.06,133.09,132.34,132.46,13450.0
2019-01-08 10:55:00,132.47,132.94,132.47,132.84,8672.0,132.47,132.94,132.47,132.84,8672.0
2019-01-08 11:00:00,132.87,133.81,132.75,133.62,49346.0,132.87,133.81,132.75,133.62,49346.0
2019-01-08 11:05:00,133.49,133.68,133.05,133.56,4921.0,133.49,133.68,133.05,133.56,4921.0
2019-01-08 11:10:00,133.56,133.56,133.16,133.18,4947.0,133.56,133.56,133.16,133.18,4947.0
2019-01-08 11:15:00,133.02,133.24,132.89,133.16,5904.0,133.02,133.24,132.89,133.16,5904.0
2019-01-08 11:20:00,133.09,133.09,132.73,132.93,7711.0,133.09,133.09,132.73,132.93,7711.0
2019-01-08 11:25:00,132.97,133.04,132.63,132.84,4677.0,132.97,133.04,132.63,132.84,4677.0
2019-01-08 11:30:00,132.72,132.72,132.24,132.34,8208.0,132.72,132.72,132.24,132.34,8208.0
2019-01-08 11:35:00,132.32,132.66,132.29,132.63,4888.0,132.32,132.66,132.29,132.63,4888.0
2019-01-08 11:40:00,132.7,132.84,132.6,132.72,4716.0,132.7,132.84,132.6,132.72,4716.0
2019-01-08 11:45:00,132.68,132.94,132.51,132.7,7267.0,132.68,132.94,132.51,132.7,7267.0
2019-01-08 11:50:00,132.73,132.76,132.49,132.49,4210.0,132.73,132.76,132.49,132.49,4210.0
2019-01-08 11:55:00,132.53,132.87,132.53,132.87,6730.0,132.53,132.87,132.53,132.87,6730.0
2019-01-08 12:00:00,132.88,133.01,132.72,133.01,7101.0,132.88,133.01,132.72,133.01,7101.0
2019-01-08 12:05:00,133.0,133.0,132.49,132.64,9796.0,133.0,133.0,132.49,132.64,9796.0
2019-01-08 12:10:00,132.64,132.8,132.44,132.73,10719.0,132.64,132.8,132.44,132.73,10719.0
2019-01-08 12:15:00,132.72,133.13,132.72,133.06,8527.0,132.72,133.13,132.72,133.06,8527.0
2019-01-08 12:20:00,133.01,133.01,132.83,132.95,4627.0,133.01,133.01,132.83,132.95,4627.0
2019-01-08 12:25:00,132.91,133.16,132.91,133.0,3900.0,132.91,133.16,132.91,133.0,3900.0
2019-01-08 12:30:00,133.0,133.19,132.94,132.98,7704.0,133.0,133.19,132.94,132.98,7704.0
2019-01-08 12:35:00,132.86,132.92,132.75,132.78,4886.0,132.86,132.92,132.75,132.78,4886.0
2019-01-08 12:40:00,132.85,132.99,132.77,132.91,3857.0,132.85,132.99,132.77,132.91,3857.0
2019-01-08 12:45:00,132.89,133.02,132.6,132.64,6626.0,132.89,133.02,132.6,132.64,6626.0
2019-01-08 12:50:00,132.59,132.77,132.48,132.72,3883.0,132.59,132.77,132.48,132.72,3883.0
2019-01-08 12:55:00,132.69,132.95,132.5,132.81,9219.0,132.69,132.95,132.5,132.81,9219.0
2019-01-08 13:00:00,132.89,133.12,132.71,133.04,5200.0,132.89,133.12,132.71,133.04,5200.0
2019-01-08 13:05:00,133.12,133.21,133.05,133.05,3803.0,133.12,133.21,133.05,133.05,3803.0
2019-01-08 13:10:00,133.13,133.34,133.05,133.31,9343.0,133.13,133.34,133.05,133.31,9343.0
2019-01-08 13:15:00,133.3,133.34,133.07,133.11,2900.0,133.3,133.34,133.07,133.11,2900.0
2019-01-08 13:20:00,133.14,133.4,133.14,133.18,6971.0,133.14,133.4,133.14,133.18,6971.0
2019-01-08 13:25:00,133.24,133.35,133.17,133.27,4470.0,133.24,133.35,133.17,133.27,4470.0
2019-01-08 13:30:00,133.28,133.5,133.24,133.48,4200.0,133.28,133.5,133.24,133.48,4200.0
2019-01-08 13:35:00,133.39,133.41,133.21,133.28,3931.0,133.39,133.41,133.21,133.28,3931.0
2019-01-08 13:40:00,133.2,133.29,133.13,133.23,3946.0,133.2,133.29,133.13,133.23,3946.0
2019-01-08 13:45:00,133.17,133.37,132.99,133.3,6983.0,133.17,133.37,132.99,133.3,6983.0
2019-01-08 13:50:00,133.31,133.96,133.26,133.96,14655.0,133.31,133.96,133.26,133.96,14655.0
2019-01-08 13:55:00,134.0,134.06,133.55,133.55,17920.0,134.0,134.06,133.55,133.55,17920.0
2019-01-08 14:00:00,133.53,133.65,133.4,133.43,6725.0,133.53,133.65,133.4,133.43,6725.0
2019-01-08 14:05:00,133.47,133.56,133.28,133.4,4200.0,133.47,133.56,133.28,133.4,4200.0
2019-01-08 14:10:00,133.44,133.77,133.44,133.77,2900.0,133.44,133.77,133.44,133.77,2900.0
2019-01-08 14:15:00,133.77,133.9,133.66,133.77,10522.0,133.77,133.9,133.66,133.77,10522.0
2019-01-08 14:20:00,133.76,133.77,133.34,133.44,5238.0,133.76,133.77,133.34,133.44,5238.0
2019-01-08 14:25:00,133.45,133.53,133.33,133.44,9046.0,133.45,133.53,133.33,133.44,9046.0
2019-01-08 14:30:00,133.41,133.65,133.39,133.6,7615.0,133.41,133.65,133.39,133.6,7615.0
2019-01-08 14:35:00,133.56,133.69,133.42,133.63,6296.0,133.56,133.69,133.42,133.63,6296.0
2019-01-08 14:40:00,133.66,133.81,133.59,133.72,12609.0,133.66,133.81,133.59,133.72,12609.0
2019-01-08 14:45:00,133.75,133.79,133.51,133.66,12400.0,133.75,133.79,133.51,133.66,12400.0
2019-01-08 14:50:00,133.67,133.68,133.52,133.64,4700.0,133.67,133.68,133.52,133.64,4700.0
2019-01-08 14:55:00,133.63,133.98,133.51,133.98,14708.0,133.63,133.98,133.51,133.98,14708.0
2019-01-08 15:00:00,133.92,134.02,133.69,133.71,6600.0,133.92,134.02,133.69,133.71,6600.0
2019-01-08 15:05:00,133.59,133.81,133.32,133.75,15465.0,133.59,133.81,133.32,133.75,15465.0
2019-01-08 15:10:00,133.69,133.79,133.62,133.79,5000.0,133.69,133.79,133.62,133.79,5000.0
2019-01-08 15:15:00,133.77,133.82,133.62,133.74,9749.0,133.77,133.82,133.62,133.74,9749.0
2019-01-08 15:20:00,133.74,133.91,133.63,133.9,19505.0,133.74,133.91,133.63,133.9,19505.0
2019-01-08 15:25:00,133.86,134.03,133.8,134.0,20233.0,133.86,134.03,133.8,134.0,20233.0
2019-01-08 15:30:00,134.02,134.04,133.88,133.96,13050.0,134.02,134.04,133.88,133.96,13050.0
2019-01-08 15:35:00,133.97,133.97,133.86,133.9,12911.0,133.97,133.97,133.86,133.9,12911.0
2019-01-08 15:40:00,133.91,133.91,133.57,133.71,38671.0,133.91,133.91,133.57,133.71,38671.0
2019-01-08 15:45:00,133.74,133.8,133.52,133.6,35366.0,133.74,133.8,133.52,133.6,35366.0
2019-01-08 15:50:00,133.63,133.74,133.53,133.72,16658.0,133.63,133.74,133.53,133.72,16658.0
2019-01-08 15:55:00,133.71,133.88,133.65,133.88,42715.0,133.71,133.88,133.65,133.88,42715.0
2019-01-09 09:30:00,134.72,134.72,133.54,134.57,28532.0,134.72,134.72,133.54,134.57,28532.0
2019-01-09 09:35:00,134.56,134.6,133.98,134.52,41953.0,134.56,134.6,133.98,134.52,41953.0
2019-01-09 09:40:00,134.39,134.52,134.0,134.08,13968.0,134.39,134.52,134.0,134.08,13968.0
2019-01-09 09:45:00,134.21,134.21,133.41,133.45,16155.0,134.21,134.21,133.41,133.45,16155.0
2019-01-09 09:50:00,133.66,134.25,133.65,134.17,26390.0,133.66,134.25,133.65,134.17,26390.0
2019-01-09 09:55:00,134.26,134.27,134.01,134.01,6140.0,134.26,134.27,134.01,134.01,6140.0
2019-01-09 10:00:00,134.15,134.27,133.56,133.8,9572.0,134.15,134.27,133.56,133.8,9572.0
2019-01-09 10:05:00,133.85,133.93,133.52,133.87,7006.0,133.85,133.93,133.52,133.87,7006.0
2019-01-09 10:10:00,133.95,134.14,133.58,133.72,10006.0,133.95,134.14,133.58,133.72,10006.0
2019-01-09 10:15:00,133.69,134.14,133.62,134.11,9900.0,133.69,134.14,133.62,134.11,9900.0
2019-01-09 10:20:00,134.11,134.66,134.09,134.56,39286.0,134.11,134.66,134.09,134.56,39286.0
2019-01-09 10:25:00,134.65,135.4,134.65,135.34,97514.0,134.65,135.4,134.65,135.34,97514.0
2019-01-09 10:30:00,135.26,135.29,134.55,134.57,40234.0,135.26,135.29,134.55,134.57,40234.0
2019-01-09 10:35:00,134.59,134.81,134.37,134.42,18472.0,134.59,134.81,134.37,134.42,18472.0
2019-01-09 10:40:00,134.42,134.46,134.01,134.02,5150.0,134.42,134.46,134.01,134.02,5150.0
2019-01-09 10:45:00,134.04,134.28,133.86,134.19,4900.0,134.04,134.28,133.86,134.19,4900.0
2019-01-09 10:50:00,134.3,134.54,134.28,134.38,15117.0,134.3,134.54,134.28,134.38,15117.0
2019-01-09 10:55:00,134.38,134.64,134.14,134.6,34080.0,134.38,134.64,134.14,134.6,34080.0
2019-01-09 11:00:00,134.59,135.23,134.52,135.22,17954.0,134.59,135.23,134.52,135.22,17954.0
2019-01-09 11:05:00,135.23,135.59,135.18,135.21,11549.0,135.23,135.59,135.18,135.21,11549.0
2019-01-09 11:10:00,135.28,135.5,135.03,135.27,6263.0,135.28,135.5,135.03,135.27,6263.0
2019-01-09 11:15:00,135.3,135.43,135.07,135.34,6116.0,135.3,135.43,135.07,135.34,6116.0
2019-01-09 11:20:00,135.32,135.69,135.21,135.54,9405.0,135.32,135.69,135.21,135.54,9405.0
2019-01-09 11:25:00,135.52,135.68,135.37,135.55,3200.0,135.52,135.68,135.37,135.55,3200.0
2019-01-09 11:30:00,135.64,135.66,135.53,135.59,8415.0,135.64,135.66,135.53,135.59,8415.0
2019-01-09 11:35:00,135.66,135.79,135.37,135.57,8931.0,135.66,135.79,135.37,135.57,8931.0
2019-01-09 11:40:00,135.61,135.67,135.55,135.6,4013.0,135.61,135.67,135.55,135.6,4013.0
2019-01-09 11:45:00,135.61,135.94,135.49,135.87,8848.0,135.61,135.94,135.49,135.87,8848.0
2019-01-09 11:50:00,135.92,136.27,135.77,136.12,8921.0,135.92,136.27,135.77,136.12,8921.0
2019-01-09 11:55:00,136.15,136.15,135.67,135.81,6664.0,136.15,136.15,135.67,135.81,6664.0
2019-01-09 12:00:00,135.88,136.34,135.88,136.34,11481.0,135.88,136.34,135.88,136.34,11481.0
2019-01-09 12:05:00,136.31,136.46,136.18,136.34,17166.0,136.31,136.46,136.18,136.34,17166.0
2019-01-09 12:10:00,136.42,136.46,136.15,136.27,8284.0,136.42,136.46,136.15,136.27,8284.0
2019-01-09 12:15:00,136.33,136.51,136.3,136.51,7741.0,136.33,136.51,136.3,136.51,7741.0
2019-01-09 12:20:00,136.52,136.58,136.43,136.58,8375.0,136.52,136.58,136.43,136.58,8375.0
2019-01-09 12:25:00,136.56,136.65,136.52,136.6,7000.0,136.56,136.65,136.52,136.6,7000.0
2019-01-09 12:30:00,136.58,136.9,136.58,136.86,11421.0,136.58,136.9,136.58,136.86,11421.0
2019-01-09 12:35:00,136.87,136.98,136.75,136.88,38427.0,136.87,136.98,136.75,136.88,38427.0
2019-01-09 12:40:00,136.85,137.15,136.8,137.15,17321.0,136.85,137.15,136.8,137.15,17321.0
2019-01-09 12:45:00,137.15,137.24,136.95,137.14,11100.0,137.15,137.24,136.95,137.14,11100.0
2019-01-09 12:50:00,137.13,137.54,137.11,137.13,28060.0,137.13,137.54,137.11,137.13,28060.0
2019-01-09 12:55:00,137.09,137.13,136.68,136.73,12359.0,137.09,137.13,136.68,136.73,12359.0
2019-01-09 13:00:00,136.72,137.05,136.66,136.98,35826.0,136.72,137.05,136.66,136.98,35826.0
2019-01-09 13:05:00,136.96,137.0,136.75,136.94,11975.0,136.96,137.0,136.75,136.94,11975.0
2019-01-09 13:10:00,136.88,136.93,136.76,136.86,7460.0,136.88,136.93,136.76,136.86,7460.0
2019-01-09 13:15:00,136.9,137.35,136.8,137.28,22713.0,136.9,137.35,136.8,137.28,22713.0
2019-01-09 13:20:00,137.31,137.73,137.31,137.67,18498.0,137.31,137.73,137.31,137.67,18498.0
2019-01-09 13:25:00,137.68,137.68,137.45,137.5,10385.0,137.68,137.68,137.45,137.5,10385.0
2019-01-09 13:30:00,137.5,137.51,137.09,137.13,13635.0,137.5,137.51,137.09,137.13,13635.0
2019-01-09 13:35:00,137.15,137.27,137.09,137.17,12537.0,137.15,137.27,137.09,137.17,12537.0
2019-01-09 13:40:00,137.19,137.27,137.08,137.09,12368.0,137.19,137.27,137.08,137.09,12368.0
2019-01-09 13:45:00,137.1,137.14,136.94,136.95,12594.0,137.1,137.14,136.94,136.95,12594.0
2019-01-09 13:50:00,136.98,137.0,136.74,136.8,16438.0,136.98,137.0,136.74,136.8,16438.0
2019-01-09 13:55:00,136.82,137.11,136.76,137.11,11113.0,136.82,137.11,136.76,137.11,11113.0
2019-01-09 14:00:00,137.03,137.55,137.01,137.51,28028.0,137.03,137.55,137.01,137.51,28028.0
2019-01-09 14:05:00,137.51,137.78,137.4,137.78,16180.0,137.51,137.78,137.4,137.78,16180.0
2019-01-09 14:10:00,137.69,137.72,137.03,137.12,11625.0,137.69,137.72,137.03,137.12,11625.0
2019-01-09 14:15:00,137.09,137.1,136.37,136.43,8595.0,137.09,137.1,136.37,136.43,8595.0
2019-01-09 14:20:00,136.35,136.51,136.25,136.34,11200.0,136.35,136.51,136.25,136.34,11200.0
2019-01-09 14:25:00,136.37,136.58,136.29,136.43,12610.0,136.37,136.58,136.29,136.43,12610.0
2019-01-09 14:30:00,136.39,136.53,136.19,136.47,13289.0,136.39,136.53,136.19,136.47,13289.0
2019-01-09 14:35:00,136.44,136.58,136.33,136.53,10307.0,136.44,136.58,136.33,136.53,10307.0
2019-01-09 14:40:00,136.53,136.76,136.36,136.76,11306.0,136.53,136.76,136.36,136.76,11306.0
2019-01-09 14:45:00,136.82,137.28,136.81,137.09,19011.0,136.82,137.28,136.81,137.09,19011.0
2019-01-09 14:50:00,137.1,137.1,136.87,136.97,12393.0,137.1,137.1,136.87,136.97,12393.0
2019-01-09 14:55:00,136.93,136.98,136.75,136.78,17058.0,136.93,136.98,136.75,136.78,17058.0
2019-01-09 15:00:00,136.84,136.96,136.75,136.81,10218.0,136.84,136.96,136.75,136.81,10218.0
2019-01-09 15:05:00,136.83,136.91,136.72,136.88,12935.0,136.83,136.91,136.72,136.88,12935.0
2019-01-09 15:10:00,136.92,136.94,136.65,136.72,11828.0,136.92,136.94,136.65,136.72,11828.0
2019-01-09 15:15:00,136.74,136.95,136.72,136.83,11060.0,136.74,136.95,136.72,136.83,11060.0
2019-01-09 15:20:00,136.87,136.91,136.75,136.81,11807.0,136.87,136.91,136.75,136.81,11807.0
2019-01-09 15:25:00,136.79,136.84,136.65,136.71,16650.0,136.79,136.84,136.65,136.71,16650.0
2019-01-09 15:30:00,136.73,136.93,136.51,136.89,24665.0,136.73,136.93,136.51,136.89,24665.0
2019-01-09 15:35:00,136.87,136.87,136.59,136.6,22625.0,136.87,136.87,136.59,136.6,22625.0
2019-01-09 15:40:00,136.59,136.64,136.33,136.53,27009.0,136.59,136.64,136.33,136.53,27009.0
2019-01-09 15:45:00,136.5,136.57,136.33,136.41,34406.0,136.5,136.57,136.33,136.41,34406.0
2019-01-09 15:50:00,136.39,136.4,136.0,136.0,20880.0,136.39,136.4,136.0,136.0,20880.0
2019-01-09 15:55:00,136.04,136.82,136.04,136.78,95205.0,136.04,136.82,136.04,136.78,95205.0
2019-01-10 09:30:00,135.21,135.87,135.05,135.24,19095.0,135.21,135.87,135.05,135.24,19095.0
2019-01-10 09:35:00,135.14,135.89,134.85,135.76,12330.0,135.14,135.89,134.85,135.76,12330.0
2019-01-10 09:40:00,135.77,136.15,135.17,135.28,6000.0,135.77,136.15,135.17,135.28,6000.0
2019-01-10 09:45:00,135.19,136.0,135.06,135.84,12150.0,135.19,136.0,135.06,135.84,12150.0
2019-01-10 09:50:00,135.84,136.09,135.32,135.36,18778.0,135.84,136.09,135.32,135.36,18778.0
2019-01-10 09:55:00,135.43,135.8,135.22,135.55,32721.0,135.43,135.8,135.22,135.55,32721.0
2019-01-10 10:00:00,135.53,135.94,135.53,135.89,10450.0,135.53,135.94,135.53,135.89,10450.0
2019-01-10 10:05:00,135.88,136.49,135.83,136.4,11432.0,135.88,136.49,135.83,136.4,11432.0
2019-01-10 10:10:00,136.52,136.72,136.3,136.43,8840.0,136.52,136.72,136.3,136.43,8840.0
2019-01-10 10:15:00,136.29,136.29,135.83,136.03,5769.0,136.29,136.29,135.83,136.03,5769.0
2019-01-10 10:20:00,136.15,136.89,136.1,136.81,14012.0,136.15,136.89,136.1,136.81,14012.0
2019-01-10 10:25:00,136.91,137.21,136.56,137.07,9083.0,136.91,137.21,136.56,137.07,9083.0
2019-01-10 10:30:00,137.13,137.21,136.9,137.15,5529.0,137.13,137.21,136.9,137.15,5529.0
2019-01-10 10:35:00,137.12,137.29,136.95,137.21,5884.0,137.12,137.29,136.95,137.21,5884.0
2019-01-10 10:40:00,137.13,137.28,136.95,137.08,11096.0,137.13,137.28,136.95,137.08,11096.0
2019-01-10 10:45:00,136.96,137.03,136.71,137.03,6245.0,136.96,137.03,136.71,137.03,6245.0
2019-01-10 10:50:00,137.12,137.34,137.1,137.24,5288.0,137.12,137.34,137.1,137.24,5288.0
2019-01-10 10:55:00,137.25,137.53,137.13,137.29,6400.0,137.25,137.53,137.13,137.29,6400.0
2019-01-10 11:00:00,137.22,137.24,136.9,137.08,13500.0,137.22,137.24,136.9,137.08,13500.0
2019-01-10 11:05:00,137.09,137.24,137.04,137.06,25355.0,137.09,137.24,137.04,137.06,25355.0
2019-01-10 11:10:00,137.06,137.16,136.98,137.03,10385.0,137.06,137.16,136.98,137.03,10385.0
2019-01-10 11:15:00,136.99,137.16,136.68,136.68,6200.0,136.99,137.16,136.68,136.68,6200.0
2019-01-10 11:20:00,136.72,136.74,136.44,136.49,13088.0,136.72,136.74,136.44,136.49,13088.0
2019-01-10 11:25:00,136.41,136.41,136.16,136.29,16475.0,136.41,136.41,136.16,136.29,16475.0
2019-01-10 11:30:00,136.34,136.5,136.27,136.5,9187.0,136.34,136.5,136.27,136.5,9187.0
2019-01-10 11:35:00,136.53,136.78,136.53,136.54,7038.0,136.53,136.78,136.53,136.54,7038.0
2019-01-10 11:40:00,136.52,136.52,136.18,136.25,6413.0,136.52,136.52,136.18,136.25,6413.0
2019-01-10 11:45:00,136.26,136.29,135.97,135.97,8921.0,136.26,136.29,135.97,135.97,8921.0
2019-01-10 11:50:00,136.01,136.11,135.88,136.08,32168.0,136.01,136.11,135.88,136.08,32168.0
2019-01-10 11:55:00,136.08,136.26,135.95,136.26,22906.0,136.08,136.26,135.95,136.26,22906.0
2019-01-10 12:00:00,136.24,136.38,136.01,136.09,70365.0,136.24,136.38,136.01,136.09,70365.0
2019-01-10 12:05:00,136.09,136.19,135.99,136.14,15170.0,136.09,136.19,135.99,136.14,15170.0
2019-01-10 12:10:00,136.14,136.17,135.97,136.05,6351.0,136.14,136.17,135.97,136.05,6351.0
2019-01-10 12:15:00,136.11,136.18,136.09,136.1,3500.0,136.11,136.18,136.09,136.1,3500.0
2019-01-10 12:20:00,136.04,136.54,135.98,136.54,8800.0,136.04,136.54,135.98,136.54,8800.0
2019-01-10 12:25:00,136.53,136.64,136.41,136.49,4100.0,136.53,136.64,136.41,136.49,4100.0
2019-01-10 12:30:00,136.44,136.62,136.44,136.49,6593.0,136.44,136.62,136.44,136.49,6593.0
2019-01-10 12:35:00,136.48,136.63,136.44,136.56,9972.0,136.48,136.63,136.44,136.56,9972.0
2019-01-10 12:40:00,136.6,136.6,136.4,136.6,7095.0,136.6,136.6,136.4,136.6,7095.0
2019-01-10 12:45:00,136.6,137.08,136.57,137.01,10022.0,136.6,137.08,136.57,137.01,10022.0
2019-01-10 12:50:00,136.92,137.2,136.86,136.97,7233.0,136.92,137.2,136.86,136.97,7233.0
2019-01-10 12:55:00,136.98,136.98,136.7,136.83,15428.0,136.98,136.98,136.7,136.83,15428.0
2019-01-10 13:00:00,136.81,136.83,136.63,136.82,5419.0,136.81,136.83,136.63,136.82,5419.0
2019-01-10 13:05:00,136.84,136.87,136.28,136.28,12817.0,136.84,136.87,136.28,136.28,12817.0
2019-01-10 13:10:00,136.35,136.61,136.35,136.48,13317.0,136.35,136.61,136.35,136.48,13317.0
2019-01-10 13:15:00,136.48,136.48,136.3,136.39,9342.0,136.48,136.48,136.3,136.39,9342.0
2019-01-10 13:20:00,136.35,136.4,136.27,136.39,5374.0,136.35,136.4,136.27,136.39,5374.0
2019-01-10 13:25:00,136.4,136.57,136.38,136.54,12117.0,136.4,136.57,136.38,136.54,12117.0
2019-01-10 13:30:00,136.57,136.57,136.32,136.47,8423.0,136.57,136.57,136.32,136.47,8423.0
2019-01-10 13:35:00,136.45,136.46,136.17,136.21,3524.0,136.45,136.46,136.17,136.21,3524.0
2019-01-10 13:40:00,136.23,136.23,135.85,135.97,8045.0,136.23,136.23,135.85,135.97,8045.0
2019-01-10 13:45:00,135.99,136.25,135.98,136.19,4929.0,135.99,136.25,135.98,136.19,4929.0
2019-01-10 13:50:00,136.25,136.34,136.1,136.17,3906.0,136.25,136.34,136.1,136.17,3906.0
2019-01-10 13:55:00,136.17,136.38,136.17,136.29,4525.0,136.17,136.38,136.17,136.29,4525.0
2019-01-10 14:00:00,136.4,136.66,136.4,136.44,6430.0,136.4,136.66,136.4,136.44,6430.0
2019-01-10 14:05:00,136.5,136.92,136.5,136.85,7299.0,136.5,136.92,136.5,136.85,7299.0
2019-01-10 14:10:00,136.86,136.98,136.83,136.83,6368.0,136.86,136.98,136.83,136.83,6368.0
2019-01-10 14:15:00,136.88,137.03,136.84,136.98,7274.0,136.88,137.03,136.84,136.98,7274.0
2019-01-10 14:20:00,137.0,137.2,136.84,136.89,12771.0,137.0,137.2,136.84,136.89,12771.0
2019-01-10 14:25:00,136.86,136.88,136.68,136.78,6481.0,136.86,136.88,136.68,136.78,6481.0
2019-01-10 14:30:00,136.8,136.91,136.73,136.83,9908.0,136.8,136.91,136.73,136.83,9908.0
2019-01-10 14:35:00,136.74,136.78,136.52,136.63,13457.0,136.74,136.78,136.52,136.63,13457.0
2019-01-10 14:40:00,136.68,136.76,136.61,136.72,15741.0,136.68,136.76,136.61,136.72,15741.0
2019-01-10 14:45:00,136.68,136.69,136.31,136.31,8074.0,136.68,136.69,136.31,136.31,8074.0
2019-01-10 14:50:00,136.36,136.37,136.22,136.3,3854.0,136.36,136.37,136.22,136.3,3854.0
2019-01-10 14:55:00,136.26,136.3,136.1,136.28,26633.0,136.26,136.3,136.1,136.28,26633.0
2019-01-10 15:00:00,136.27,136.48,136.24,136.42,16335.0,136.27,136.48,136.24,136.42,16335.0
2019-01-10 15:05:00,136.42,136.78,136.41,136.67,11072.0,136.42,136.78,136.41,136.67,11072.0
2019-01-10 15:10:00,136.63,136.74,136.48,136.72,11835.0,136.63,136.74,136.48,136.72,11835.0
2019-01-10 15:15:00,136.72,136.74,136.58,136.61,5539.0,136.72,136.74,136.58,136.61,5539.0
2019-01-10 15:20:00,136.61,136.9,136.53,136.89,8606.0,136.61,136.9,136.53,136.89,8606.0
2019-01-10 15:25:00,136.93,137.0,136.9,136.92,6327.0,136.93,137.0,136.9,136.92,6327.0
2019-01-10 15:30:00,136.94,137.01,136.76,136.92,27802.0,136.94,137.01,136.76,136.92,27802.0
2019-01-10 15:35:00,136.89,136.99,136.76,136.94,11754.0,136.89,136.99,136.76,136.94,11754.0
2019-01-10 15:40:00,136.99,137.04,136.94,136.95,23665.0,136.99,137.04,136.94,136.95,23665.0
2019-01-10 15:45:00,136.98,137.0,136.78,136.83,42030.0,136.98,137.0,136.78,136.83,42030.0
2019-01-10 15:50:00,136.85,136.91,136.67,136.67,48340.0,136.85,136.91,136.67,136.67,48340.0
2019-01-10 15:55:00,136.75,136.86,136.55,136.75,83002.0,136.75,136.86,136.55,136.75,83002.0
2019-01-11 09:30:00,135.78,136.5,135.61,136.18,14274.0,135.78,136.5,135.61,136.18,14274.0
2019-01-11 09:35:00,136.17,136.71,135.9,136.01,4500.0,136.17,136.71,135.9,136.01,4500.0
2019-01-11 09:40:00,135.96,136.48,135.54,135.58,8828.0,135.96,136.48,135.54,135.58,8828.0
2019-01-11 09:45:00,135.76,136.24,135.76,135.9,25405.0,135.76,136.24,135.76,135.9,25405.0
2019-01-11 09:50:00,135.87,135.98,135.25,135.98,15059.0,135.87,135.98,135.25,135.98,15059.0
2019-01-11 09:55:00,135.95,135.95,135.3,135.84,11847.0,135.95,135.95,135.3,135.84,11847.0
2019-01-11 10:00:00,135.84,136.44,135.84,136.34,14571.0,135.84,136.44,135.84,136.34,14571.0
2019-01-11 10:05:00,136.28,137.06,136.27,137.06,5211.0,136.28,137.06,136.27,137.06,5211.0
2019-01-11 10:10:00,137.06,137.2,136.93,137.14,13863.0,137.06,137.2,136.93,137.14,13863.0
2019-01-11 10:15:00,137.09,137.36,136.99,137.34,8250.0,137.09,137.36,136.99,137.34,8250.0
2019-01-11 10:20:00,137.3,137.5,137.07,137.5,5086.0,137.3,137.5,137.07,137.5,5086.0
2019-01-11 10:25:00,137.49,137.49,136.46,136.46,8661.0,137.49,137.49,136.46,136.46,8661.0
2019-01-11 10:30:00,136.46,136.57,136.3,136.52,5545.0,136.46,136.57,136.3,136.52,5545.0
2019-01-11 10:35:00,136.57,136.95,136.57,136.95,6881.0,136.57,136.95,136.57,136.95,6881.0
2019-01-11 10:40:00,136.96,137.21,136.68,137.02,3629.0,136.96,137.21,136.68,137.02,3629.0
2019-01-11 10:45:00,137.1,137.12,136.8,136.8,4708.0,137.1,137.12,136.8,136.8,4708.0
2019-01-11 10:50:00,136.85,136.85,136.53,136.68,3174.0,136.85,136.85,136.53,136.68,3174.0
2019-01-11 10:55:00,136.84,137.06,136.84,136.95,4682.0,136.84,137.06,136.84,136.95,4682.0
2019-01-11 11:00:00,136.94,137.01,136.77,136.78,7088.0,136.94,137.01,136.77,136.78,7088.0
2019-01-11 11:05:00,136.72,136.77,136.56,136.76,2800.0,136.72,136.77,136.56,136.76,2800.0
2019-01-11 11:10:00,136.76,136.77,136.17,136.3,7835.0,136.76,136.77,136.17,136.3,7835.0
2019-01-11 11:15:00,136.38,136.38,136.12,136.29,2628.0,136.38,136.38,136.12,136.29,2628.0
2019-01-11 11:20:00,136.23,136.31,136.06,136.29,3400.0,136.23,136.31,136.06,136.29,3400.0
2019-01-11 11:25:00,136.28,136.28,135.98,136.03,3400.0,136.28,136.28,135.98,136.03,3400.0
2019-01-11 11:30:00,136.06,136.26,136.05,136.26,3400.0,136.06,136.26,136.05,136.26,3400.0
2019-01-11 11:35:00,136.3,136.3,136.18,136.28,1940.0,136.3,136.3,136.18,136.28,1940.0
2019-01-11 11:40:00,136.19,136.34,136.02,136.32,6024.0,136.19,136.34,136.02,136.32,6024.0
2019-01-11 11:45:00,136.46,136.84,136.46,136.84,2500.0,136.46,136.84,136.46,136.84,2500.0
2019-01-11 11:50:00,136.81,136.81,136.35,136.39,4518.0,136.81,136.81,136.35,136.39,4518.0
2019-01-11 11:55:00,136.44,136.68,136.43,136.58,3424.0,136.44,136.68,136.43,136.58,3424.0
2019-01-11 12:00:00,136.54,136.68,136.53,136.6,3900.0,136.54,136.68,136.53,136.6,3900.0
2019-01-11 12:05:00,136.52,136.72,136.41,136.41,3800.0,136.52,136.72,136.41,136.41,3800.0
2019-01-11 12:10:00,136.38,136.47,136.35,136.36,4600.0,136.38,136.47,136.35,136.36,4600.0
2019-01-11 12:15:00,136.49,136.53,136.35,136.35,2700.0,136.49,136.53,136.35,136.35,2700.0
2019-01-11 12:20:00,136.41,136.44,136.26,136.43,2401.0,136.41,136.44,136.26,136.43,2401.0
2019-01-11 12:25:00,136.45,136.54,136.39,136.52,4025.0,136.45,136.54,136.39,136.52,4025.0
2019-01-11 12:30:00,136.57,136.68,136.46,136.68,3373.0,136.57,136.68,136.46,136.68,3373.0
2019-01-11 12:35:00,136.63,136.63,136.39,136.51,3735.0,136.63,136.63,136.39,136.51,3735.0
2019-01-11 12:40:00,136.52,136.71,136.52,136.58,2014.0,136.52,136.71,136.52,136.58,2014.0
2019-01-11 12:45:00,136.57,136.57,136.45,136.49,3159.0,136.57,136.57,136.45,136.49,3159.0
2019-01-11 12:50:00,136.48,136.55,136.34,136.4,3200.0,136.48,136.55,136.34,136.4,3200.0
2019-01-11 12:55:00,136.39,136.5,136.38,136.49,2585.0,136.39,136.5,136.38,136.49,2585.0
2019-01-11 13:00:00,136.51,136.51,136.16,136.17,5002.0,136.51,136.51,136.16,136.17,5002.0
2019-01-11 13:05:00,136.21,136.33,136.19,136.25,4366.0,136.21,136.33,136.19,136.25,4366.0
2019-01-11 13:10:00,136.3,136.32,135.95,135.98,9130.0,136.3,136.32,135.95,135.98,9130.0
2019-01-11 13:15:00,135.98,136.23,135.91,136.18,2400.0,135.98,136.23,135.91,136.18,2400.0
2019-01-11 13:20:00,136.23,136.24,136.02,136.02,4000.0,136.23,136.24,136.02,136.02,4000.0
2019-01-11 13:25:00,136.0,136.19,135.97,136.16,3965.0,136.0,136.19,135.97,136.16,3965.0
2019-01-11 13:30:00,136.11,136.24,135.94,135.94,6294.0,136.11,136.24,135.94,135.94,6294.0
2019-01-11 13:35:00,136.0,136.12,135.99,136.12,6278.0,136.0,136.12,135.99,136.12,6278.0
2019-01-11 13:40:00,136.15,136.42,136.15,136.39,6973.0,136.15,136.42,136.15,136.39,6973.0
2019-01-11 13:45:00,136.41,136.45,136.26,136.37,5400.0,136.41,136.45,136.26,136.37,5400.0
2019-01-11 13:50:00,136.39,136.58,136.37,136.53,3672.0,136.39,136.58,136.37,136.53,3672.0
2019-01-11 13:55:00,136.49,136.52,136.37,136.47,4374.0,136.49,136.52,136.37,136.47,4374.0
2019-01-11 14:00:00,136.41,136.48,136.25,136.39,4660.0,136.41,136.48,136.25,136.39,4660.0
2019-01-11 14:05:00,136.39,136.46,136.34,136.43,2262.0,136.39,136.46,136.34,136.43,2262.0
2019-01-11 14:10:00,136.42,136.56,136.42,136.52,3563.0,136.42,136.56,136.42,136.52,3563.0
2019-01-11 14:15:00,136.47,136.61,136.47,136.59,4158.0,136.47,136.61,136.47,136.59,4158.0
2019-01-11 14:20:00,136.6,136.93,136.55,136.87,11167.0,136.6,136.93,136.55,136.87,11167.0
2019-01-11 14:25:00,136.9,137.05,136.82,136.95,6800.0,136.9,137.05,136.82,136.95,6800.0
2019-01-11 14:30:00,136.95,137.0,136.88,136.95,4689.0,136.95,137.0,136.88,136.95,4689.0
2019-01-11 14:35:00,136.95,136.96,136.83,136.86,5800.0,136.95,136.96,136.83,136.86,5800.0
2019-01-11 14:40:00,136.87,136.87,136.73,136.81,4794.0,136.87,136.87,136.73,136.81,4794.0
2019-01-11 14:45:00,136.8,136.8,136.59,136.69,5297.0,136.8,136.8,136.59,136.69,5297.0
2019-01-11 14:50:00,136.7,136.77,136.59,136.59,6042.0,136.7,136.77,136.59,136.59,6042.0
2019-01-11 14:55:00,136.49,136.52,136.4,136.47,5087.0,136.49,136.52,136.4,136.47,5087.0
2019-01-11 15:00:00,136.47,136.52,136.4,136.41,4600.0,136.47,136.52,136.4,136.41,4600.0
2019-01-11 15:05:00,136.44,136.75,136.44,136.64,5585.0,136.44,136.75,136.44,136.64,5585.0
2019-01-11 15:10:00,136.66,136.7,136.56,136.57,5626.0,136.66,136.7,136.56,136.57,5626.0
2019-01-11 15:15:00,136.59,136.59,136.46,136.5,5029.0,136.59,136.59,136.46,136.5,5029.0
2019-01-11 15:20:00,136.53,136.55,136.45,136.45,4900.0,136.53,136.55,136.45,136.45,4900.0
2019-01-11 15:25:00,136.45,136.45,136.28,136.31,6481.0,136.45,136.45,136.28,136.31,6481.0
2019-01-11 15:30:00,136.32,136.49,136.32,136.42,17696.0,136.32,136.49,136.32,136.42,17696.0
2019-01-11 15:35:00,136.42,136.55,136.39,136.52,13915.0,136.42,136.55,136.39,136.52,13915.0
2019-01-11 15:40:00,136.57,136.74,136.53,136.71,19090.0,136.57,136.74,136.53,136.71,19090.0
2019-01-11 15:45:00,136.7,136.71,136.56,136.66,18109.0,136.7,136.71,136.56,136.66,18109.0
2019-01-11 15:50:00,136.65,136.69,136.49,136.52,16118.0,136.65,136.69,136.49,136.52,16118.0
2019-01-11 15:55:00,136.53,136.76,136.51,136.74,63962.0,136.53,136.76,136.51,136.74,63962.0
2019-01-14 09:30:00,135.37,136.05,134.12,134.27,18596.0,135.37,136.05,134.12,134.27,18596.0
2019-01-14 09:35:00,134.28,135.64,134.16,135.47,35457.0,134.28,135.64,134.16,135.47,35457.0
2019-01-14 09:40:00,135.47,135.77,134.85,134.99,13997.0,135.47,135.77,134.85,134.99,13997.0
2019-01-14 09:45:00,135.06,135.43,134.76,134.87,10614.0,135.06,135.43,134.76,134.87,10614.0
2019-01-14 09:50:00,134.91,135.33,134.9,135.05,8581.0,134.91,135.33,134.9,135.05,8581.0
2019-01-14 09:55:00,135.02,135.06,134.47,134.66,30218.0,135.02,135.06,134.47,134.66,30218.0
2019-01-14 10:00:00,134.74,135.16,134.25,135.16,19912.0,134.74,135.16,134.25,135.16,19912.0
2019-01-14 10:05:00,135.15,135.15,134.61,134.91,9441.0,135.15,135.15,134.61,134.91,9441.0
2019-01-14 10:10:00,134.96,135.29,134.81,134.81,5210.0,134.96,135.29,134.81,134.81,5210.0
2019-01-14 10:15:00,134.68,134.94,134.3,134.93,6032.0,134.68,134.94,134.3,134.93,6032.0
2019-01-14 10:20:00,135.01,135.01,134.73,134.8,5463.0,135.01,135.01,134.73,134.8,5463.0
2019-01-14 10:25:00,134.78,134.79,134.47,134.71,5662.0,134.78,134.79,134.47,134.71,5662.0
2019-01-14 10:30:00,134.65,135.05,134.65,134.93,7400.0,134.65,135.05,134.65,134.93,7400.0
2019-01-14 10:35:00,134.92,135.3,134.9,135.3,7179.0,134.92,135.3,134.9,135.3,7179.0
2019-01-14 10:40:00,135.28,135.32,135.17,135.3,5496.0,135.28,135.32,135.17,135.3,5496.0
2019-01-14 10:45:00,135.4,135.47,134.97,135.11,4453.0,135.4,135.47,134.97,135.11,4453.0
2019-01-14 10:50:00,135.06,135.09,134.9,135.0,2788.0,135.06,135.09,134.9,135.0,2788.0
2019-01-14 10:55:00,135.02,135.36,134.99,135.16,5593.0,135.02,135.36,134.99,135.16,5593.0
2019-01-14 11:00:00,135.08,135.17,134.94,135.09,5800.0,135.08,135.17,134.94,135.09,5800.0
2019-01-14 11:05:00,135.05,135.08,134.93,134.97,2900.0,135.05,135.08,134.93,134.97,2900.0
2019-01-14 11:10:00,134.93,134.98,134.56,134.64,6087.0,134.93,134.98,134.56,134.64,6087.0
2019-01-14 11:15:00,134.68,134.75,134.41,134.41,9024.0,134.68,134.75,134.41,134.41,9024.0
2019-01-14 11:20:00,134.43,134.72,134.36,134.72,9335.0,134.43,134.72,134.36,134.72,9335.0
2019-01-14 11:25:00,134.8,135.03,134.76,134.94,4097.0,134.8,135.03,134.76,134.94,4097.0
2019-01-14 11:30:00,134.9,135.34,134.83,135.23,5131.0,134.9,135.34,134.83,135.23,5131.0
2019-01-14 11:35:00,135.24,135.44,135.19,135.41,3763.0,135.24,135.44,135.19,135.41,3763.0
2019-01-14 11:40:00,135.4,135.4,135.16,135.25,5850.0,135.4,135.4,135.16,135.25,5850.0
2019-01-14 11:45:00,135.22,135.34,135.21,135.21,5300.0,135.22,135.34,135.21,135.21,5300.0
2019-01-14 11:50:00,135.25,135.25,134.74,134.86,5861.0,135.25,135.25,134.74,134.86,5861.0
2019-01-14 11:55:00,134.93,135.05,134.89,134.95,3506.0,134.93,135.05,134.89,134.95,3506.0
2019-01-14 12:00:00,134.97,135.02,134.89,135.0,2400.0,134.97,135.02,134.89,135.0,2400.0
2019-01-14 12:05:00,135.02,135.05,134.9,135.03,3963.0,135.02,135.05,134.9,135.03,3963.0
2019-01-14 12:10:00,135.0,135.14,135.0,135.14,3000.0,135.0,135.14,135.0,135.14,3000.0
2019-01-14 12:15:00,135.15,135.53,135.15,135.44,10100.0,135.15,135.53,135.15,135.44,10100.0
2019-01-14 12:20:00,135.4,135.53,135.33,135.46,7022.0,135.4,135.53,135.33,135.46,7022.0
2019-01-14 12:25:00,135.52,135.6,135.43,135.6,5400.0,135.52,135.6,135.43,135.6,5400.0
2019-01-14 12:30:00,135.58,135.58,135.39,135.49,3300.0,135.58,135.58,135.39,135.49,3300.0
2019-01-14 12:35:00,135.49,135.51,135.37,135.46,2514.0,135.49,135.51,135.37,135.46,2514.0
2019-01-14 12:40:00,135.51,135.69,135.45,135.62,2890.0,135.51,135.69,135.45,135.62,2890.0
2019-01-14 12:45:00,135.7,135.76,135.59,135.63,4850.0,135.7,135.76,135.59,135.63,4850.0
2019-01-14 12:50:00,135.59,135.61,135.47,135.52,2500.0,135.59,135.61,135.47,135.52,2500.0
2019-01-14 12:55:00,135.6,135.68,135.49,135.49,3113.0,135.6,135.68,135.49,135.49,3113.0
2019-01-14 13:00:00,135.47,135.63,135.47,135.56,3429.0,135.47,135.63,135.47,135.56,3429.0
2019-01-14 13:05:00,135.57,135.62,135.45,135.61,3154.0,135.57,135.62,135.45,135.61,3154.0
2019-01-14 13:10:00,135.58,135.82,135.58,135.74,5600.0,135.58,135.82,135.58,135.74,5600.0
2019-01-14 13:15:00,135.83,135.86,135.77,135.84,2200.0,135.83,135.86,135.77,135.84,2200.0
2019-01-14 13:20:00,135.88,135.96,135.82,135.84,3933.0,135.88,135.96,135.82,135.84,3933.0
2019-01-14 13:25:00,135.86,135.88,135.74,135.75,3000.0,135.86,135.88,135.74,135.75,3000.0
2019-01-14 13:30:00,135.8,136.07,135.8,136.01,4250.0,135.8,136.07,135.8,136.01,4250.0
2019-01-14 13:35:00,136.03,136.18,135.98,136.06,5032.0,136.03,136.18,135.98,136.06,5032.0
2019-01-14 13:40:00,136.1,136.1,135.91,136.04,3536.0,136.1,136.1,135.91,136.04,3536.0
2019-01-14 13:45:00,136.01,136.11,135.9,136.07,5293.0,136.01,136.11,135.9,136.07,5293.0
2019-01-14 13:50:00,136.03,136.03,135.88,136.0,1850.0,136.03,136.03,135.88,136.0,1850.0
2019-01-14 13:55:00,135.98,135.98,135.76,135.76,3578.0,135.98,135.98,135.76,135.76,3578.0
2019-01-14 14:00:00,135.78,135.83,135.63,135.83,4011.0,135.78,135.83,135.63,135.83,4011.0
2019-01-14 14:05:00,135.84,135.93,135.78,135.82,5141.0,135.84,135.93,135.78,135.82,5141.0
2019-01-14 14:10:00,135.83,135.85,135.72,135.85,2985.0,135.83,135.85,135.72,135.85,2985.0
2019-01-14 14:15:00,135.83,135.83,135.56,135.7,6700.0,135.83,135.83,135.56,135.7,6700.0
2019-01-14 14:20:00,135.76,135.77,135.58,135.65,4450.0,135.76,135.77,135.58,135.65,4450.0
2019-01-14 14:25:00,135.66,135.66,135.49,135.49,4242.0,135.66,135.66,135.49,135.49,4242.0
2019-01-14 14:30:00,135.56,135.59,135.53,135.53,3112.0,135.56,135.59,135.53,135.53,3112.0
2019-01-14 14:35:00,135.53,135.65,135.53,135.65,3323.0,135.53,135.65,135.53,135.65,3323.0
2019-01-14 14:40:00,135.67,135.82,135.67,135.81,3848.0,135.67,135.82,135.67,135.81,3848.0
2019-01-14 14:45:00,135.78,135.93,135.73,135.89,6400.0,135.78,135.93,135.73,135.89,6400.0
2019-01-14 14:50:00,135.88,135.88,135.74,135.75,4356.0,135.88,135.88,135.74,135.75,4356.0
2019-01-14 14:55:00,135.78,135.91,135.74,135.79,6158.0,135.78,135.91,135.74,135.79,6158.0
2019-01-14 15:00:00,135.78,135.81,135.59,135.59,5489.0,135.78,135.81,135.59,135.59,5489.0
2019-01-14 15:05:00,135.64,135.79,135.61,135.76,5377.0,135.64,135.79,135.61,135.76,5377.0
2019-01-14 15:10:00,135.78,135.82,135.52,135.52,9157.0,135.78,135.82,135.52,135.52,9157.0
2019-01-14 15:15:00,135.52,135.63,135.48,135.48,5009.0,135.52,135.63,135.48,135.48,5009.0
2019-01-14 15:20:00,135.49,135.64,135.43,135.56,5500.0,135.49,135.64,135.43,135.56,5500.0
2019-01-14 15:25:00,135.6,135.64,135.45,135.46,7543.0,135.6,135.64,135.45,135.46,7543.0
2019-01-14 15:30:00,135.47,135.68,135.44,135.56,9490.0,135.47,135.68,135.44,135.56,9490.0
2019-01-14 15:35:00,135.58,135.64,135.47,135.51,5207.0,135.58,135.64,135.47,135.51,5207.0
2019-01-14 15:40:00,135.49,135.49,135.26,135.27,11419.0,135.49,135.49,135.26,135.27,11419.0
2019-01-14 15:45:00,135.22,135.31,135.04,135.04,13774.0,135.22,135.31,135.04,135.04,13774.0
2019-01-14 15:50:00,135.04,135.14,134.95,134.98,14928.0,135.04,135.14,134.95,134.98,14928.0
2019-01-14 15:55:00,134.96,135.12,134.7,134.71,54254.0,134.96,135.12,134.7,134.71,54254.0
2019-01-15 09:30:00,131.88,134.69,131.88,134.69,41590.0,131.88,134.69,131.88,134.69,41590.0
2019-01-15 09:35:00,134.62,135.88,134.62,135.88,17485.0,134.62,135.88,134.62,135.88,17485.0
2019-01-15 09:40:00,135.81,135.98,135.42,135.78,5009.0,135.81,135.98,135.42,135.78,5009.0
2019-01-15 09:45:00,135.83,136.26,135.75,136.21,26031.0,135.83,136.26,135.75,136.21,26031.0
2019-01-15 09:50:00,136.21,136.46,135.93,136.17,22095.0,136.21,136.46,135.93,136.17,22095.0
2019-01-15 09:55:00,136.13,136.78,135.98,136.5,10352.0,136.13,136.78,135.98,136.5,10352.0
2019-01-15 10:00:00,136.56,137.3,136.46,137.29,13488.0,136.56,137.3,136.46,137.29,13488.0
2019-01-15 10:05:00,137.25,137.45,137.09,137.3,13700.0,137.25,137.45,137.09,137.3,13700.0
2019-01-15 10:10:00,137.2,137.28,136.76,137.04,16131.0,137.2,137.28,136.76,137.04,16131.0
2019-01-15 10:15:00,136.98,137.15,136.75,136.9,14668.0,136.98,137.15,136.75,136.9,14668.0
2019-01-15 10:20:00,136.92,137.03,136.42,136.47,20050.0,136.92,137.03,136.42,136.47,20050.0
2019-01-15 10:25:00,136.46,136.62,136.27,136.54,20405.0,136.46,136.62,136.27,136.54,20405.0
2019-01-15 10:30:00,136.5,136.77,136.16,136.28,15074.0,136.5,136.77,136.16,136.28,15074.0
2019-01-15 10:35:00,136.27,136.42,136.11,136.24,6147.0,136.27,136.42,136.11,136.24,6147.0
2019-01-15 10:40:00,136.27,136.55,136.13,136.53,18916.0,136.27,136.55,136.13,136.53,18916.0
2019-01-15 10:45:00,136.41,136.43,135.83,135.9,13940.0,136.41,136.43,135.83,135.9,13940.0
2019-01-15 10:50:00,135.92,136.15,135.84,136.03,3112.0,135.92,136.15,135.84,136.03,3112.0
2019-01-15 10:55:00,136.05,136.12,135.68,136.02,9200.0,136.05,136.12,135.68,136.02,9200.0
2019-01-15 11:00:00,136.02,136.14,135.99,136.11,9490.0,136.02,136.14,135.99,136.11,9490.0
2019-01-15 11:05:00,136.17,136.2,135.7,135.73,13149.0,136.17,136.2,135.7,135.73,13149.0
2019-01-15 11:10:00,135.68,135.82,135.52,135.8,9393.0,135.68,135.82,135.52,135.8,9393.0
2019-01-15 11:15:00,135.81,135.98,135.73,135.8,7101.0,135.81,135.98,135.73,135.8,7101.0
2019-01-15 11:20:00,135.85,135.95,135.63,135.63,11445.0,135.85,135.95,135.63,135.63,11445.0
2019-01-15 11:25:00,135.58,135.67,135.48,135.6,12802.0,135.58,135.67,135.48,135.6,12802.0
2019-01-15 11:30:00,135.63,135.74,135.5,135.54,5648.0,135.63,135.74,135.5,135.54,5648.0
2019-01-15 11:35:00,135.64,135.76,135.5,135.63,8310.0,135.64,135.76,135.5,135.63,8310.0
2019-01-15 11:40:00,135.53,135.86,135.46,135.72,10198.0,135.53,135.86,135.46,135.72,10198.0
2019-01-15 11:45:00,135.73,135.78,135.57,135.61,14810.0,135.73,135.78,135.57,135.61,14810.0
2019-01-15 11:50:00,135.67,135.74,135.35,135.49,13289.0,135.67,135.74,135.35,135.49,13289.0
2019-01-15 11:55:00,135.52,135.85,135.5,135.67,23605.0,135.52,135.85,135.5,135.67,23605.0
2019-01-15 12:00:00,135.69,135.84,135.67,135.84,13850.0,135.69,135.84,135.67,135.84,13850.0
2019-01-15 12:05:00,135.85,135.93,135.59,135.64,14849.0,135.85,135.93,135.59,135.64,14849.0
2019-01-15 12:10:00,135.7,135.99,135.7,135.95,7258.0,135.7,135.99,135.7,135.95,7258.0
2019-01-15 12:15:00,135.94,135.98,135.8,135.8,15567.0,135.94,135.98,135.8,135.8,15567.0
2019-01-15 12:20:00,135.8,135.97,135.74,135.78,10914.0,135.8,135.97,135.74,135.78,10914.0
2019-01-15 12:25:00,135.74,135.84,135.68,135.69,6112.0,135.74,135.84,135.68,135.69,6112.0
2019-01-15 12:30:00,135.76,135.83,135.63,135.63,6810.0,135.76,135.83,135.63,135.63,6810.0
2019-01-15 12:35:00,135.66,135.71,135.55,135.65,10471.0,135.66,135.71,135.55,135.65,10471.0
2019-01-15 12:40:00,135.67,135.9,135.61,135.87,8243.0,135.67,135.9,135.61,135.87,8243.0
2019-01-15 12:45:00,135.86,135.93,135.81,135.89,7170.0,135.86,135.93,135.81,135.89,7170.0
2019-01-15 12:50:00,135.87,135.87,135.71,135.72,8623.0,135.87,135.87,135.71,135.72,8623.0
2019-01-15 12:55:00,135.74,135.81,135.68,135.78,4096.0,135.74,135.81,135.68,135.78,4096.0
2019-01-15 13:00:00,135.75,135.9,135.64,135.87,8899.0,135.75,135.9,135.64,135.87,8899.0
2019-01-15 13:05:00,135.88,135.94,135.82,135.92,10481.0,135.88,135.94,135.82,135.92,10481.0
2019-01-15 13:10:00,135.94,135.94,135.6,135.72,101254.0,135.94,135.94,135.6,135.72,101254.0
2019-01-15 13:15:00,135.69,135.99,135.62,135.96,11015.0,135.69,135.99,135.62,135.96,11015.0
2019-01-15 13:20:00,135.96,136.06,135.8,135.86,9066.0,135.96,136.06,135.8,135.86,9066.0
2019-01-15 13:25:00,135.85,135.94,135.84,135.94,1300.0,135.85,135.94,135.84,135.94,1300.0
2019-01-15 13:30:00,135.93,136.08,135.89,136.02,8057.0,135.93,136.08,135.89,136.02,8057.0
2019-01-15 13:35:00,136.08,136.16,135.96,135.96,25914.0,136.08,136.16,135.96,135.96,25914.0
2019-01-15 13:40:00,136.09,136.1,135.95,136.0,13025.0,136.09,136.1,135.95,136.0,13025.0
2019-01-15 13:45:00,136.0,136.04,135.91,135.97,6696.0,136.0,136.04,135.91,135.97,6696.0
2019-01-15 13:50:00,135.97,136.13,135.97,136.04,11427.0,135.97,136.13,135.97,136.04,11427.0
2019-01-15 13:55:00,136.01,136.07,135.99,136.0,3300.0,136.01,136.07,135.99,136.0,3300.0
2019-01-15 14:00:00,136.02,136.1,135.83,135.86,30298.0,136.02,136.1,135.83,135.86,30298.0
2019-01-15 14:05:00,135.82,136.01,135.81,135.89,6897.0,135.82,136.01,135.81,135.89,6897.0
2019-01-15 14:10:00,135.93,135.99,135.89,135.95,5450.0,135.93,135.99,135.89,135.95,5450.0
2019-01-15 14:15:00,135.91,135.92,135.71,135.87,10503.0,135.91,135.92,135.71,135.87,10503.0
2019-01-15 14:20:00,135.87,135.93,135.66,135.82,6569.0,135.87,135.93,135.66,135.82,6569.0
2019-01-15 14:25:00,135.79,135.79,135.37,135.43,12068.0,135.79,135.79,135.37,135.43,12068.0
2019-01-15 14:30:00,135.37,135.51,135.24,135.4,12094.0,135.37,135.51,135.24,135.4,12094.0
2019-01-15 14:35:00,135.47,135.47,135.02,135.26,11539.0,135.47,135.47,135.02,135.26,11539.0
2019-01-15 14:40:00,135.23,135.53,135.21,135.4,9350.0,135.23,135.53,135.21,135.4,9350.0
2019-01-15 14:45:00,135.44,135.62,135.43,135.47,8800.0,135.44,135.62,135.43,135.47,8800.0
2019-01-15 14:50:00,135.62,135.83,135.61,135.8,9200.0,135.62,135.83,135.61,135.8,9200.0
2019-01-15 14:55:00,135.79,135.96,135.73,135.96,5700.0,135.79,135.96,135.73,135.96,5700.0
2019-01-15 15:00:00,135.95,136.03,135.86,135.98,11300.0,135.95,136.03,135.86,135.98,11300.0
2019-01-15 15:05:00,136.0,136.09,135.94,136.02,22786.0,136.0,136.09,135.94,136.02,22786.0
2019-01-15 15:10:00,136.04,136.06,135.95,136.03,14707.0,136.04,136.06,135.95,136.03,14707.0
2019-01-15 15:15:00,136.03,136.07,135.92,135.94,16804.0,136.03,136.07,135.92,135.94,16804.0
2019-01-15 15:20:00,135.97,136.0,135.9,135.92,10700.0,135.97,136.0,135.9,135.92,10700.0
2019-01-15 15:25:00,135.92,136.02,135.89,135.99,18912.0,135.92,136.02,135.89,135.99,18912.0
2019-01-15 15:30:00,135.96,136.0,135.89,135.96,12749.0,135.96,136.0,135.89,135.96,12749.0
2019-01-15 15:35:00,135.96,136.05,135.93,135.99,17541.0,135.96,136.05,135.93,135.99,17541.0
2019-01-15 15:40:00,135.99,136.05,135.97,135.98,21072.0,135.99,136.05,135.97,135.98,21072.0
2019-01-15 15:45:00,135.98,136.06,135.96,135.98,49578.0,135.98,136.06,135.96,135.98,49578.0
2019-01-15 15:50:00,135.99,135.99,135.91,135.96,23802.0,135.99,135.99,135.91,135.96,23802.0
2019-01-15 15:55:00,135.98,136.02,135.7,135.88,93848.0,135.98,136.02,135.7,135.88,93848.0
2019-01-16 09:30:00,136.18,137.45,136.18,137.45,19902.0,136.18,137.45,136.18,137.45,19902.0
2019-01-16 09:35:00,137.5,137.5,136.19,136.19,18236.0,137.5,137.5,136.19,136.19,18236.0
2019-01-16 09:40:00,136.42,137.04,136.11,136.86,19189.0,136.42,137.04,136.11,136.86,19189.0
2019-01-16 09:45:00,136.96,137.44,136.81,137.12,14569.0,136.96,137.44,136.81,137.12,14569.0
2019-01-16 09:50:00,137.07,137.07,136.72,137.0,9500.0,137.07,137.07,136.72,137.0,9500.0
2019-01-16 09:55:00,136.86,137.03,136.74,136.93,6666.0,136.86,137.03,136.74,136.93,6666.0
2019-01-16 10:00:00,136.93,137.02,136.72,136.83,7400.0,136.93,137.02,136.72,136.83,7400.0
2019-01-16 10:05:00,136.86,137.01,136.71,136.74,9000.0,136.86,137.01,136.71,136.74,9000.0
2019-01-16 10:10:00,136.82,137.0,136.71,137.0,5648.0,136.82,137.0,136.71,137.0,5648.0
2019-01-16 10:15:00,136.95,136.95,136.6,136.6,3600.0,136.95,136.95,136.6,136.6,3600.0
2019-01-16 10:20:00,136.56,136.56,135.84,135.97,12665.0,136.56,136.56,135.84,135.97,12665.0
2019-01-16 10:25:00,135.97,136.11,135.82,135.86,17810.0,135.97,136.11,135.82,135.86,17810.0
2019-01-16 10:30:00,135.9,136.11,135.67,135.67,10064.0,135.9,136.11,135.67,135.67,10064.0
2019-01-16 10:35:00,135.63,135.63,135.1,135.1,20137.0,135.63,135.63,135.1,135.1,20137.0
2019-01-16 10:40:00,135.2,135.31,134.8,135.27,9043.0,135.2,135.31,134.8,135.27,9043.0
2019-01-16 10:45:00,135.17,135.55,135.17,135.54,11401.0,135.17,135.55,135.17,135.54,11401.0
2019-01-16 10:50:00,135.52,135.63,135.31,135.4,10929.0,135.52,135.63,135.31,135.4,10929.0
2019-01-16 10:55:00,135.39,135.47,135.22,135.31,9700.0,135.39,135.47,135.22,135.31,9700.0
2019-01-16 11:00:00,135.28,135.53,135.12,135.2,19518.0,135.28,135.53,135.12,135.2,19518.0
2019-01-16 11:05:00,135.17,135.61,135.02,135.61,6653.0,135.17,135.61,135.02,135.61,6653.0
2019-01-16 11:10:00,135.68,136.26,135.68,136.25,7785.0,135.68,136.26,135.68,136.25,7785.0
2019-01-16 11:15:00,136.24,136.29,136.08,136.23,7500.0,136.24,136.29,136.08,136.23,7500.0
2019-01-16 11:20:00,136.24,136.28,135.97,136.14,7300.0,136.24,136.28,135.97,136.14,7300.0
2019-01-16 11:25:00,136.08,136.34,135.96,136.33,8100.0,136.08,136.34,135.96,136.33,8100.0
2019-01-16 11:30:00,136.34,136.34,136.04,136.32,6700.0,136.34,136.34,136.04,136.32,6700.0
2019-01-16 11:35:00,136.3,136.46,136.0,136.08,10900.0,136.3,136.46,136.0,136.08,10900.0
2019-01-16 11:40:00,136.15,136.32,136.01,136.24,13957.0,136.15,136.32,136.01,136.24,13957.0
2019-01-16 11:45:00,136.2,136.21,135.77,135.77,7960.0,136.2,136.21,135.77,135.77,7960.0
2019-01-16 11:50:00,135.81,136.0,135.77,135.77,4300.0,135.81,136.0,135.77,135.77,4300.0
2019-01-16 11:55:00,135.78,135.85,135.53,135.72,3986.0,135.78,135.85,135.53,135.72,3986.0
2019-01-16 12:00:00,135.83,135.98,135.6,135.84,13606.0,135.83,135.98,135.6,135.84,13606.0
2019-01-16 12:05:00,135.8,135.84,135.38,135.51,11455.0,135.8,135.84,135.38,135.51,11455.0
2019-01-16 12:10:00,135.57,135.7,135.5,135.51,4815.0,135.57,135.7,135.5,135.51,4815.0
2019-01-16 12:15:00,135.5,135.71,135.19,135.58,5433.0,135.5,135.71,135.19,135.58,5433.0
2019-01-16 12:20:00,135.58,136.01,135.53,135.86,4406.0,135.58,136.01,135.53,135.86,4406.0
2019-01-16 12:25:00,135.78,135.86,135.68,135.69,4500.0,135.78,135.86,135.68,135.69,4500.0
2019-01-16 12:30:00,135.75,135.75,135.56,135.75,5106.0,135.75,135.75,135.56,135.75,5106.0
2019-01-16 12:35:00,135.75,135.79,135.55,135.68,7701.0,135.75,135.79,135.55,135.68,7701.0
2019-01-16 12:40:00,135.69,135.82,135.68,135.82,5063.0,135.69,135.82,135.68,135.82,5063.0
2019-01-16 12:45:00,135.73,135.73,135.37,135.37,19005.0,135.73,135.73,135.37,135.37,19005.0
2019-01-16 12:50:00,135.39,135.54,135.39,135.5,4490.0,135.39,135.54,135.39,135.5,4490.0
2019-01-16 12:55:00,135.5,135.5,135.35,135.35,8819.0,135.5,135.5,135.35,135.35,8819.0
2019-01-16 13:00:00,135.37,135.43,135.26,135.39,4621.0,135.37,135.43,135.26,135.39,4621.0
2019-01-16 13:05:00,135.36,135.41,135.31,135.4,6717.0,135.36,135.41,135.31,135.4,6717.0
2019-01-16 13:10:00,135.38,135.43,135.28,135.37,4908.0,135.38,135.43,135.28,135.37,4908.0
2019-01-16 13:15:00,135.34,135.55,135.28,135.55,10522.0,135.34,135.55,135.28,135.55,10522.0
2019-01-16 13:20:00,135.56,135.56,135.4,135.51,8128.0,135.56,135.56,135.4,135.51,8128.0
2019-01-16 13:25:00,135.52,135.56,135.41,135.41,5201.0,135.52,135.56,135.41,135.41,5201.0
2019-01-16 13:30:00,135.52,135.58,135.36,135.36,7284.0,135.52,135.58,135.36,135.36,7284.0
2019-01-16 13:35:00,135.39,135.44,135.36,135.44,2160.0,135.39,135.44,135.36,135.44,2160.0
2019-01-16 13:40:00,135.48,135.53,135.42,135.46,3700.0,135.48,135.53,135.42,135.46,3700.0
2019-01-16 13:45:00,135.44,135.62,135.43,135.6,10498.0,135.44,135.62,135.43,135.6,10498.0
2019-01-16 13:50:00,135.6,135.62,135.46,135.5,6611.0,135.6,135.62,135.46,135.5,6611.0
2019-01-16 13:55:00,135.52,135.53,135.38,135.47,4201.0,135.52,135.53,135.38,135.47,4201.0
2019-01-16 14:00:00,135.48,135.56,135.42,135.44,10314.0,135.48,135.56,135.42,135.44,10314.0
2019-01-16 14:05:00,135.48,135.54,135.43,135.5,5710.0,135.48,135.54,135.43,135.5,5710.0
2019-01-16 14:10:00,135.5,135.66,135.46,135.62,6921.0,135.5,135.66,135.46,135.62,6921.0
2019-01-16 14:15:00,135.65,135.65,135.52,135.57,14896.0,135.65,135.65,135.52,135.57,14896.0
2019-01-16 14:20:00,135.61,135.64,135.51,135.55,12656.0,135.61,135.64,135.51,135.55,12656.0
2019-01-16 14:25:00,135.55,135.61,135.5,135.54,10755.0,135.55,135.61,135.5,135.54,10755.0
2019-01-16 14:30:00,135.57,135.93,135.53,135.92,8628.0,135.57,135.93,135.53,135.92,8628.0
2019-01-16 14:35:00,135.89,135.98,135.87,135.9,8583.0,135.89,135.98,135.87,135.9,8583.0
2019-01-16 14:40:00,135.93,135.97,135.8,135.97,8851.0,135.93,135.97,135.8,135.97,8851.0
2019-01-16 14:45:00,135.98,136.08,135.92,135.94,13951.0,135.98,136.08,135.92,135.94,13951.0
2019-01-16 14:50:00,135.94,136.0,135.77,135.91,16871.0,135.94,136.0,135.77,135.91,16871.0
2019-01-16 14:55:00,135.91,135.94,135.74,135.79,11104.0,135.91,135.94,135.74,135.79,11104.0
2019-01-16 15:00:00,135.8,135.89,135.77,135.87,10700.0,135.8,135.89,135.77,135.87,10700.0
2019-01-16 15:05:00,135.87,135.87,135.73,135.73,14526.0,135.87,135.87,135.73,135.73,14526.0
2019-01-16 15:10:00,135.76,135.82,135.72,135.75,8327.0,135.76,135.82,135.72,135.75,8327.0
2019-01-16 15:15:00,135.73,135.75,135.66,135.69,15803.0,135.73,135.75,135.66,135.69,15803.0
2019-01-16 15:20:00,135.67,135.76,135.63,135.72,34861.0,135.67,135.76,135.63,135.72,34861.0
2019-01-16 15:25:00,135.74,135.82,135.69,135.79,16808.0,135.74,135.82,135.69,135.79,16808.0
2019-01-16 15:30:00,135.79,135.8,135.36,135.42,23467.0,135.79,135.8,135.36,135.42,23467.0
2019-01-16 15:35:00,135.41,135.52,135.36,135.39,13670.0,135.41,135.52,135.36,135.39,13670.0
2019-01-16 15:40:00,135.38,135.42,135.22,135.31,26545.0,135.38,135.42,135.22,135.31,26545.0
2019-01-16 15:45:00,135.31,135.43,135.22,135.39,26234.0,135.31,135.43,135.22,135.39,26234.0
2019-01-16 15:50:00,135.4,135.41,135.28,135.34,34073.0,135.4,135.41,135.28,135.34,34073.0
2019-01-16 15:55:00,135.36,135.75,135.22,135.24,165253.0,135.36,135.75,135.22,135.24,165253.0
2019-01-17 09:30:00,134.63,135.02,134.25,134.86,11269.0,134.63,135.02,134.25,134.86,11269.0
2019-01-17 09:35:00,134.82,135.23,134.81,135.1,10632.0,134.82,135.23,134.81,135.1,10632.0
2019-01-17 09:40:00,135.26,135.3,134.95,135.11,8739.0,135.26,135.3,134.95,135.11,8739.0
2019-01-17 09:45:00,135.08,135.5,135.0,135.36,9416.0,135.08,135.5,135.0,135.36,9416.0
2019-01-17 09:50:00,135.36,135.94,135.35,135.86,13345.0,135.36,135.94,135.35,135.86,13345.0
2019-01-17 09:55:00,135.91,136.11,135.76,136.08,23149.0,135.91,136.11,135.76,136.08,23149.0
2019-01-17 10:00:00,136.08,136.14,135.83,135.83,8385.0,136.08,136.14,135.83,135.83,8385.0
2019-01-17 10:05:00,135.87,135.95,135.7,135.7,10807.0,135.87,135.95,135.7,135.7,10807.0
2019-01-17 10:10:00,135.73,136.03,135.68,136.03,10472.0,135.73,136.03,135.68,136.03,10472.0
2019-01-17 10:15:00,136.03,136.26,135.67,135.67,5316.0,136.03,136.26,135.67,135.67,5316.0
2019-01-17 10:20:00,135.71,135.96,135.47,135.89,2815.0,135.71,135.96,135.47,135.89,2815.0
2019-01-17 10:25:00,135.84,136.31,135.83,136.31,5297.0,135.84,136.31,135.83,136.31,5297.0
2019-01-17 10:30:00,136.16,136.23,135.92,136.04,5582.0,136.16,136.23,135.92,136.04,5582.0
2019-01-17 10:35:00,136.09,136.41,135.94,135.94,12650.0,136.09,136.41,135.94,135.94,12650.0
2019-01-17 10:40:00,135.99,136.15,135.94,136.1,11294.0,135.99,136.15,135.94,136.1,11294.0
2019-01-17 10:45:00,136.12,136.21,136.03,136.2,9882.0,136.12,136.21,136.03,136.2,9882.0
2019-01-17 10:50:00,136.23,136.32,136.13,136.19,8771.0,136.23,136.32,136.13,136.19,8771.0
2019-01-17 10:55:00,136.12,136.3,136.12,136.15,5184.0,136.12,136.3,136.12,136.15,5184.0
2019-01-17 11:00:00,136.18,136.31,136.13,136.13,8075.0,136.18,136.31,136.13,136.13,8075.0
2019-01-17 11:05:00,136.19,136.38,136.14,136.15,10002.0,136.19,136.38,136.14,136.15,10002.0
2019-01-17 11:10:00,136.14,136.18,135.96,135.99,15802.0,136.14,136.18,135.96,135.99,15802.0
2019-01-17 11:15:00,136.03,136.18,135.99,136.07,7383.0,136.03,136.18,135.99,136.07,7383.0
2019-01-17 11:20:00,136.08,136.46,136.04,136.46,182640.0,136.08,136.46,136.04,136.46,182640.0
2019-01-17 11:25:00,136.5,137.09,136.49,137.09,16372.0,136.5,137.09,136.49,137.09,16372.0
2019-01-17 11:30:00,137.0,137.14,136.78,137.14,59527.0,137.0,137.14,136.78,137.14,59527.0
2019-01-17 11:35:00,137.21,137.3,136.93,136.94,11148.0,137.21,137.3,136.93,136.94,11148.0
2019-01-17 11:40:00,136.98,137.68,136.98,137.13,17844.0,136.98,137.68,136.98,137.13,17844.0
2019-01-17 11:45:00,137.18,137.36,137.05,137.07,7124.0,137.18,137.36,137.05,137.07,7124.0
2019-01-17 11:50:00,137.01,137.07,136.93,136.93,6683.0,137.01,137.07,136.93,136.93,6683.0
2019-01-17 11:55:00,136.99,137.13,136.99,136.99,10080.0,136.99,137.13,136.99,136.99,10080.0
2019-01-17 12:00:00,137.02,137.47,137.01,137.43,5113.0,137.02,137.47,137.01,137.43,5113.0
2019-01-17 12:05:00,137.39,137.39,137.04,137.04,8367.0,137.39,137.39,137.04,137.04,8367.0
2019-01-17 12:10:00,137.07,137.18,137.0,137.13,5500.0,137.07,137.18,137.0,137.13,5500.0
2019-01-17 12:15:00,137.13,137.16,137.06,137.12,4831.0,137.13,137.16,137.06,137.12,4831.0
2019-01-17 12:20:00,137.12,137.15,137.02,137.12,6199.0,137.12,137.15,137.02,137.12,6199.0
2019-01-17 12:25:00,137.1,137.13,137.03,137.12,4500.0,137.1,137.13,137.03,137.12,4500.0
2019-01-17 12:30:00,137.12,137.36,137.12,137.36,21625.0,137.12,137.36,137.12,137.36,21625.0
2019-01-17 12:35:00,137.31,137.33,137.25,137.31,6295.0,137.31,137.33,137.25,137.31,6295.0
2019-01-17 12:40:00,137.28,137.32,137.1,137.1,19324.0,137.28,137.32,137.1,137.1,19324.0
2019-01-17 12:45:00,137.13,137.16,137.05,137.07,5868.0,137.13,137.16,137.05,137.07,5868.0
2019-01-17 12:50:00,137.07,137.08,136.89,136.9,5327.0,137.07,137.08,136.89,136.9,5327.0
2019-01-17 12:55:00,136.95,136.97,136.79,136.91,6274.0,136.95,136.97,136.79,136.91,6274.0
2019-01-17 13:00:00,136.94,137.1,136.94,137.03,5993.0,136.94,137.1,136.94,137.03,5993.0
2019-01-17 13:05:00,137.02,137.1,136.9,137.07,15117.0,137.02,137.1,136.9,137.07,15117.0
2019-01-17 13:10:00,137.04,137.11,137.02,137.06,4366.0,137.04,137.11,137.02,137.06,4366.0
2019-01-17 13:15:00,137.05,137.1,137.0,137.01,8552.0,137.05,137.1,137.0,137.01,8552.0
2019-01-17 13:20:00,137.04,137.14,137.04,137.1,11329.0,137.04,137.14,137.04,137.1,11329.0
2019-01-17 13:25:00,137.14,137.18,136.99,137.03,17151.0,137.14,137.18,136.99,137.03,17151.0
2019-01-17 13:30:00,137.01,137.05,136.88,136.88,10399.0,137.01,137.05,136.88,136.88,10399.0
2019-01-17 13:35:00,136.83,136.83,136.75,136.83,2900.0,136.83,136.83,136.75,136.83,2900.0
2019-01-17 13:40:00,136.87,136.87,136.52,136.61,6267.0,136.87,136.87,136.52,136.61,6267.0
2019-01-17 13:45:00,136.58,136.64,136.56,136.57,4108.0,136.58,136.64,136.56,136.57,4108.0
2019-01-17 13:50:00,136.62,136.65,136.38,136.51,15096.0,136.62,136.65,136.38,136.51,15096.0
2019-01-17 13:55:00,136.51,136.75,136.49,136.67,3947.0,136.51,136.75,136.49,136.67,3947.0
2019-01-17 14:00:00,136.67,136.76,136.67,136.71,4360.0,136.67,136.76,136.67,136.71,4360.0
2019-01-17 14:05:00,136.72,136.81,136.71,136.77,7361.0,136.72,136.81,136.71,136.77,7361.0
2019-01-17 14:10:00,136.74,136.74,136.57,136.58,11742.0,136.74,136.74,136.57,136.58,11742.0
2019-01-17 14:15:00,136.62,136.74,136.62,136.69,6066.0,136.62,136.74,136.62,136.69,6066.0
2019-01-17 14:20:00,136.69,136.69,136.57,136.64,5200.0,136.69,136.69,136.57,136.64,5200.0
2019-01-17 14:25:00,136.66,136.69,136.52,136.56,9810.0,136.66,136.69,136.52,136.56,9810.0
2019-01-17 14:30:00,136.61,136.62,136.43,136.47,10357.0,136.61,136.62,136.43,136.47,10357.0
2019-01-17 14:35:00,136.48,136.91,136.34,136.86,16015.0,136.48,136.91,136.34,136.86,16015.0
2019-01-17 14:40:00,136.88,137.25,136.85,137.1,83985.0,136.88,137.25,136.85,137.1,83985.0
2019-01-17 14:45:00,137.09,137.9,137.06,137.58,104397.0,137.09,137.9,137.06,137.58,104397.0
2019-01-17 14:50:00,137.68,137.7,137.06,137.15,27925.0,137.68,137.7,137.06,137.15,27925.0
2019-01-17 14:55:00,137.22,137.27,136.5,136.76,46249.0,137.22,137.27,136.5,136.76,46249.0
2019-01-17 15:00:00,136.75,136.86,136.48,136.58,21918.0,136.75,136.86,136.48,136.58,21918.0
2019-01-17 15:05:00,136.54,136.96,136.5,136.78,14110.0,136.54,136.96,136.5,136.78,14110.0
2019-01-17 15:10:00,136.76,136.84,136.57,136.75,14410.0,136.76,136.84,136.57,136.75,14410.0
2019-01-17 15:15:00,136.7,136.98,136.67,136.98,14600.0,136.7,136.98,136.67,136.98,14600.0
2019-01-17 15:20:00,136.97,137.01,136.85,136.87,14187.0,136.97,137.01,136.85,136.87,14187.0
2019-01-17 15:25:00,136.91,136.91,136.67,136.83,14610.0,136.91,136.91,136.67,136.83,14610.0
2019-01-17 15:30:00,136.92,136.92,136.76,136.81,62922.0,136.92,136.92,136.76,136.81,62922.0
2019-01-17 15:35:00,136.85,136.85,136.72,136.75,17048.0,136.85,136.85,136.72,136.75,17048.0
2019-01-17 15:40:00,136.76,136.79,136.63,136.79,22214.0,136.76,136.79,136.63,136.79,22214.0
2019-01-17 15:45:00,136.79,136.84,136.66,136.68,38681.0,136.79,136.84,136.66,136.68,38681.0
2019-01-17 15:50:00,136.71,136.74,136.45,136.57,63123.0,136.71,136.74,136.45,136.57,63123.0
2019-01-17 15:55:00,136.56,136.64,136.39,136.51,157585.0,136.56,136.64,136.39,136.51,157585.0
2019-01-18 09:30:00,138.29,138.79,137.75,137.85,164572.0,138.29,138.79,137.75,137.85,164572.0
2019-01-18 09:35:00,137.74,138.03,137.45,137.7,11734.0,137.74,138.03,137.45,137.7,11734.0
2019-01-18 09:40:00,137.61,137.87,137.28,137.68,9000.0,137.61,137.87,137.28,137.68,9000.0
2019-01-18 09:45:00,137.56,137.72,136.63,136.82,30301.0,137.56,137.72,136.63,136.82,30301.0
2019-01-18 09:50:00,136.82,136.88,136.05,136.11,29000.0,136.82,136.88,136.05,136.11,29000.0
2019-01-18 09:55:00,136.14,136.21,135.75,135.9,22358.0,136.14,136.21,135.75,135.9,22358.0
2019-01-18 10:00:00,135.9,136.01,135.59,135.84,25446.0,135.9,136.01,135.59,135.84,25446.0
2019-01-18 10:05:00,135.85,135.87,135.46,135.81,17455.0,135.85,135.87,135.46,135.81,17455.0
2019-01-18 10:10:00,135.87,136.12,135.83,136.02,17459.0,135.87,136.12,135.83,136.02,17459.0
2019-01-18 10:15:00,136.12,136.54,136.06,136.28,36563.0,136.12,136.54,136.06,136.28,36563.0
2019-01-18 10:20:00,136.28,136.83,136.22,136.82,10909.0,136.28,136.83,136.22,136.82,10909.0
2019-01-18 10:25:00,136.82,137.31,136.73,137.15,86597.0,136.82,137.31,136.73,137.15,86597.0
2019-01-18 10:30:00,137.13,137.32,136.91,137.28,86701.0,137.13,137.32,136.91,137.28,86701.0
2019-01-18 10:35:00,137.3,137.75,137.29,137.48,19331.0,137.3,137.75,137.29,137.48,19331.0
2019-01-18 10:40:00,137.49,137.68,137.4,137.48,22400.0,137.49,137.68,137.4,137.48,22400.0
2019-01-18 10:45:00,137.52,138.19,137.42,138.19,50398.0,137.52,138.19,137.42,138.19,50398.0
2019-01-18 10:50:00,138.15,138.22,137.84,138.14,24437.0,138.15,138.22,137.84,138.14,24437.0
2019-01-18 10:55:00,138.13,138.46,138.12,138.45,26504.0,138.13,138.46,138.12,138.45,26504.0
2019-01-18 11:00:00,138.48,138.78,138.31,138.76,19742.0,138.48,138.78,138.31,138.76,19742.0
2019-01-18 11:05:00,138.77,138.87,138.55,138.58,14858.0,138.77,138.87,138.55,138.58,14858.0
2019-01-18 11:10:00,138.58,138.58,138.37,138.38,4600.0,138.58,138.58,138.37,138.38,4600.0
2019-01-18 11:15:00,138.43,138.62,138.37,138.56,6775.0,138.43,138.62,138.37,138.56,6775.0
2019-01-18 11:20:00,138.58,138.76,138.37,138.76,16877.0,138.58,138.76,138.37,138.76,16877.0
2019-01-18 11:25:00,138.8,138.96,138.78,138.95,19605.0,138.8,138.96,138.78,138.95,19605.0
2019-01-18 11:30:00,138.98,138.98,138.5,138.54,15248.0,138.98,138.98,138.5,138.54,15248.0
2019-01-18 11:35:00,138.5,138.75,138.4,138.71,14751.0,138.5,138.75,138.4,138.71,14751.0
2019-01-18 11:40:00,138.72,138.93,138.72,138.87,9800.0,138.72,138.93,138.72,138.87,9800.0
2019-01-18 11:45:00,138.85,138.85,138.43,138.43,11465.0,138.85,138.85,138.43,138.43,11465.0
2019-01-18 11:50:00,138.5,138.65,138.4,138.57,10015.0,138.5,138.65,138.4,138.57,10015.0
2019-01-18 11:55:00,138.63,138.76,138.48,138.75,12566.0,138.63,138.76,138.48,138.75,12566.0
2019-01-18 12:00:00,138.75,139.35,138.75,139.3,48276.0,138.75,139.35,138.75,139.3,48276.0
2019-01-18 12:05:00,139.27,139.28,138.97,139.08,23470.0,139.27,139.28,138.97,139.08,23470.0
2019-01-18 12:10:00,139.12,139.48,139.09,139.48,7300.0,139.12,139.48,139.09,139.48,7300.0
2019-01-18 12:15:00,139.5,139.62,139.46,139.62,14272.0,139.5,139.62,139.46,139.62,14272.0
2019-01-18 12:20:00,139.64,139.8,139.48,139.8,11754.0,139.64,139.8,139.48,139.8,11754.0
2019-01-18 12:25:00,139.81,139.89,139.56,139.6,44903.0,139.81,139.89,139.56,139.6,44903.0
2019-01-18 12:30:00,139.59,139.61,139.48,139.59,12100.0,139.59,139.61,139.48,139.59,12100.0
2019-01-18 12:35:00,139.6,139.65,139.51,139.63,7916.0,139.6,139.65,139.51,139.63,7916.0
2019-01-18 12:40:00,139.63,139.82,139.62,139.78,26711.0,139.63,139.82,139.62,139.78,26711.0
2019-01-18 12:45:00,139.74,139.74,139.51,139.67,8223.0,139.74,139.74,139.51,139.67,8223.0
2019-01-18 12:50:00,139.63,139.9,139.63,139.84,10955.0,139.63,139.9,139.63,139.84,10955.0
2019-01-18 12:55:00,139.85,140.05,139.81,140.02,28571.0,139.85,140.05,139.81,140.02,28571.0
2019-01-18 13:00:00,140.03,140.14,139.95,140.09,22497.0,140.03,140.14,139.95,140.09,22497.0
2019-01-18 13:05:00,140.07,140.08,139.87,140.05,11851.0,140.07,140.08,139.87,140.05,11851.0
2019-01-18 13:10:00,140.08,140.13,139.85,140.12,41169.0,140.08,140.13,139.85,140.12,41169.0
2019-01-18 13:15:00,140.07,140.17,139.89,140.17,10090.0,140.07,140.17,139.89,140.17,10090.0
2019-01-18 13:20:00,140.21,140.24,140.09,140.2,4500.0,140.21,140.24,140.09,140.2,4500.0
2019-01-18 13:25:00,140.24,140.35,139.91,140.03,21346.0,140.24,140.35,139.91,140.03,21346.0
2019-01-18 13:30:00,140.03,140.1,139.93,140.03,11439.0,140.03,140.1,139.93,140.03,11439.0
2019-01-18 13:35:00,140.05,140.26,140.04,140.25,9594.0,140.05,140.26,140.04,140.25,9594.0
2019-01-18 13:40:00,140.22,140.38,140.13,140.32,9056.0,140.22,140.38,140.13,140.32,9056.0
2019-01-18 13:45:00,140.32,140.36,140.13,140.35,15033.0,140.32,140.36,140.13,140.35,15033.0
2019-01-18 13:50:00,140.34,140.86,140.31,140.76,46312.0,140.34,140.86,140.31,140.76,46312.0
2019-01-18 13:55:00,140.78,140.96,140.65,140.92,13632.0,140.78,140.96,140.65,140.92,13632.0
2019-01-18 14:00:00,140.93,141.02,140.48,140.52,30198.0,140.93,141.02,140.48,140.52,30198.0
2019-01-18 14:05:00,140.49,141.0,140.47,140.82,14018.0,140.49,141.0,140.47,140.82,14018.0
2019-01-18 14:10:00,140.75,140.84,140.58,140.82,12900.0,140.75,140.84,140.58,140.82,12900.0
2019-01-18 14:15:00,140.75,140.89,140.7,140.75,18691.0,140.75,140.89,140.7,140.75,18691.0
2019-01-18 14:20:00,140.72,140.83,140.51,140.78,21409.0,140.72,140.83,140.51,140.78,21409.0
2019-01-18 14:25:00,140.8,140.87,140.54,140.72,24422.0,140.8,140.87,140.54,140.72,24422.0
2019-01-18 14:30:00,140.72,140.92,140.54,140.56,34769.0,140.72,140.92,140.54,140.56,34769.0
2019-01-18 14:35:00,140.58,140.7,140.55,140.66,21460.0,140.58,140.7,140.55,140.66,21460.0
2019-01-18 14:40:00,140.67,140.86,140.55,140.75,23279.0,140.67,140.86,140.55,140.75,23279.0
2019-01-18 14:45:00,140.76,140.92,140.66,140.9,16688.0,140.76,140.92,140.66,140.9,16688.0
2019-01-18 14:50:00,140.88,141.02,140.78,140.93,23167.0,140.88,141.02,140.78,140.93,23167.0
2019-01-18 14:55:00,140.92,141.37,140.79,141.36,22524.0,140.92,141.37,140.79,141.36,22524.0
2019-01-18 15:00:00,141.36,141.36,141.02,141.11,19529.0,141.36,141.36,141.02,141.11,19529.0
2019-01-18 15:05:00,141.07,141.18,141.0,141.14,14963.0,141.07,141.18,141.0,141.14,14963.0
2019-01-18 15:10:00,141.13,141.33,141.08,141.24,15457.0,141.13,141.33,141.08,141.24,15457.0
2019-01-18 15:15:00,141.23,141.28,141.11,141.15,16991.0,141.23,141.28,141.11,141.15,16991.0
2019-01-18 15:20:00,141.16,141.18,141.03,141.09,15430.0,141.16,141.18,141.03,141.09,15430.0
2019-01-18 15:25:00,141.07,141.21,141.02,141.15,25174.0,141.07,141.21,141.02,141.15,25174.0
2019-01-18 15:30:00,141.17,141.29,141.05,141.09,27113.0,141.17,141.29,141.05,141.09,27113.0
2019-01-18 15:35:00,141.07,141.32,141.07,141.32,20313.0,141.07,141.32,141.07,141.32,20313.0
2019-01-18 15:40:00,141.32,141.45,141.27,141.37,30644.0,141.32,141.45,141.27,141.37,30644.0
2019-01-18 15:45:00,141.39,141.49,141.04,141.07,69580.0,141.39,141.49,141.04,141.07,69580.0
2019-01-18 15:50:00,141.07,141.09,140.87,140.94,87416.0,141.07,141.09,140.87,140.94,87416.0
2019-01-18 15:55:00,140.96,141.84,140.96,141.76,214228.0,140.96,141.84,140.96,141.76,214228.0
2019-01-22 09:30:00,140.25,141.09,140.02,141.09,21123.0,140.25,141.09,140.02,141.09,21123.0
2019-01-22 09:35:00,140.91,141.11,140.53,140.95,23185.0,140.91,141.11,140.53,140.95,23185.0
2019-01-22 09:40:00,140.84,141.52,140.67,141.52,33575.0,140.84,141.52,140.67,141.52,33575.0
2019-01-22 09:45:00,141.52,141.52,140.67,140.8,27131.0,141.52,141.52,140.67,140.8,27131.0
2019-01-22 09:50:00,140.7,140.75,140.0,140.57,44907.0,140.7,140.75,140.0,140.57,44907.0
2019-01-22 09:55:00,140.57,141.24,140.46,141.05,7300.0,140.57,141.24,140.46,141.05,7300.0
2019-01-22 10:00:00,141.06,141.29,140.92,141.06,16467.0,141.06,141.29,140.92,141.06,16467.0
2019-01-22 10:05:00,141.04,141.2,140.76,141.2,17044.0,141.04,141.2,140.76,141.2,17044.0
2019-01-22 10:10:00,141.22,141.4,140.83,141.06,15581.0,141.22,141.4,140.83,141.06,15581.0
2019-01-22 10:15:00,141.06,141.07,140.69,140.9,27393.0,141.06,141.07,140.69,140.9,27393.0
2019-01-22 10:20:00,140.95,141.3,140.89,141.04,5069.0,140.95,141.3,140.89,141.04,5069.0
2019-01-22 10:25:00,141.09,141.24,140.85,140.91,7900.0,141.09,141.24,140.85,140.91,7900.0
2019-01-22 10:30:00,140.93,141.11,140.88,141.0,7491.0,140.93,141.11,140.88,141.0,7491.0
2019-01-22 10:35:00,140.91,141.3,140.91,141.13,4228.0,140.91,141.3,140.91,141.13,4228.0
2019-01-22 10:40:00,141.11,141.15,140.84,141.01,7249.0,141.11,141.15,140.84,141.01,7249.0
2019-01-22 10:45:00,141.0,141.03,140.58,140.64,17900.0,141.0,141.03,140.58,140.64,17900.0
2019-01-22 10:50:00,140.69,140.84,140.56,140.59,6112.0,140.69,140.84,140.56,140.59,6112.0
2019-01-22 10:55:00,140.66,140.75,140.37,140.47,19115.0,140.66,140.75,140.37,140.47,19115.0
2019-01-22 11:00:00,140.4,140.51,140.1,140.3,13217.0,140.4,140.51,140.1,140.3,13217.0
2019-01-22 11:05:00,140.36,140.42,140.16,140.24,20109.0,140.36,140.42,140.16,140.24,20109.0
2019-01-22 11:10:00,140.25,140.43,140.05,140.3,7841.0,140.25,140.43,140.05,140.3,7841.0
2019-01-22 11:15:00,140.33,140.36,140.26,140.3,5632.0,140.33,140.36,140.26,140.3,5632.0
2019-01-22 11:20:00,140.3,140.52,140.3,140.51,7000.0,140.3,140.52,140.3,140.51,7000.0
2019-01-22 11:25:00,140.57,140.58,140.3,140.32,7607.0,140.57,140.58,140.3,140.32,7607.0
2019-01-22 11:30:00,140.31,140.53,140.3,140.45,3048.0,140.31,140.53,140.3,140.45,3048.0
2019-01-22 11:35:00,140.45,140.55,140.45,140.47,13200.0,140.45,140.55,140.45,140.47,13200.0
2019-01-22 11:40:00,140.46,140.46,139.86,139.92,50706.0,140.46,140.46,139.86,139.92,50706.0
2019-01-22 11:45:00,139.91,140.15,139.91,140.11,6480.0,139.91,140.15,139.91,140.11,6480.0
2019-01-22 11:50:00,140.22,140.22,139.82,139.87,8700.0,140.22,140.22,139.82,139.87,8700.0
2019-01-22 11:55:00,139.78,139.85,139.71,139.78,6030.0,139.78,139.85,139.71,139.78,6030.0
2019-01-22 12:00:00,139.74,140.04,139.61,139.9,18538.0,139.74,140.04,139.61,139.9,18538.0
2019-01-22 12:05:00,139.86,140.11,139.84,139.93,33776.0,139.86,140.11,139.84,139.93,33776.0
2019-01-22 12:10:00,139.92,140.01,139.83,139.96,49170.0,139.92,140.01,139.83,139.96,49170.0
2019-01-22 12:15:00,139.94,140.08,139.88,139.94,53956.0,139.94,140.08,139.88,139.94,53956.0
2019-01-22 12:20:00,139.93,140.06,139.88,139.96,69664.0,139.93,140.06,139.88,139.96,69664.0
2019-01-22 12:25:00,139.92,140.01,139.63,139.77,63148.0,139.92,140.01,139.63,139.77,63148.0
2019-01-22 12:30:00,139.8,139.81,139.35,139.37,40661.0,139.8,139.81,139.35,139.37,40661.0
2019-01-22 12:35:00,139.35,139.62,139.31,139.52,24303.0,139.35,139.62,139.31,139.52,24303.0
2019-01-22 12:40:00,139.49,139.94,139.49,139.89,4866.0,139.49,139.94,139.49,139.89,4866.0
2019-01-22 12:45:00,139.94,140.05,139.83,140.02,5994.0,139.94,140.05,139.83,140.02,5994.0
2019-01-22 12:50:00,139.98,140.24,139.98,140.1,5015.0,139.98,140.24,139.98,140.1,5015.0
2019-01-22 12:55:00,140.01,140.09,139.94,139.94,4900.0,140.01,140.09,139.94,139.94,4900.0
2019-01-22 13:00:00,139.82,139.82,139.4,139.42,6894.0,139.82,139.82,139.4,139.42,6894.0
2019-01-22 13:05:00,139.4,139.48,139.27,139.37,6660.0,139.4,139.48,139.27,139.37,6660.0
2019-01-22 13:10:00,139.4,139.5,139.18,139.49,23234.0,139.4,139.5,139.18,139.49,23234.0
2019-01-22 13:15:00,139.51,139.53,139.26,139.46,28485.0,139.51,139.53,139.26,139.46,28485.0
2019-01-22 13:20:00,139.52,139.78,139.36,139.36,25513.0,139.52,139.78,139.36,139.36,25513.0
2019-01-22 13:25:00,139.43,139.67,139.43,139.52,7677.0,139.43,139.67,139.43,139.52,7677.0
2019-01-22 13:30:00,139.49,139.62,139.36,139.47,16796.0,139.49,139.62,139.36,139.47,16796.0
2019-01-22 13:35:00,139.54,139.62,139.54,139.59,4339.0,139.54,139.62,139.54,139.59,4339.0
2019-01-22 13:40:00,139.55,139.67,139.45,139.58,9650.0,139.55,139.67,139.45,139.58,9650.0
2019-01-22 13:45:00,139.55,139.63,139.48,139.53,5554.0,139.55,139.63,139.48,139.53,5554.0
2019-01-22 13:50:00,139.6,139.7,139.58,139.66,7495.0,139.6,139.7,139.58,139.66,7495.0
2019-01-22 13:55:00,139.72,139.77,139.65,139.7,12318.0,139.72,139.77,139.65,139.7,12318.0
2019-01-22 14:00:00,139.7,139.86,139.63,139.65,12181.0,139.7,139.86,139.63,139.65,12181.0
2019-01-22 14:05:00,139.68,139.85,139.6,139.65,22368.0,139.68,139.85,139.6,139.65,22368.0
2019-01-22 14:10:00,139.61,139.75,139.45,139.53,46741.0,139.61,139.75,139.45,139.53,46741.0
2019-01-22 14:15:00,139.59,139.74,139.55,139.62,22203.0,139.59,139.74,139.55,139.62,22203.0
2019-01-22 14:20:00,139.68,139.69,139.37,139.38,12091.0,139.68,139.69,139.37,139.38,12091.0
2019-01-22 14:25:00,139.43,139.47,139.35,139.35,18672.0,139.43,139.47,139.35,139.35,18672.0
2019-01-22 14:30:00,139.34,139.46,139.29,139.38,11637.0,139.34,139.46,139.29,139.38,11637.0
2019-01-22 14:35:00,139.34,139.48,139.15,139.25,15083.0,139.34,139.48,139.15,139.25,15083.0
2019-01-22 14:40:00,139.26,139.51,139.05,139.05,36835.0,139.26,139.51,139.05,139.05,36835.0
2019-01-22 14:45:00,139.05,139.26,139.03,139.1,22487.0,139.05,139.26,139.03,139.1,22487.0
2019-01-22 14:50:00,139.06,139.24,138.82,138.89,15459.0,139.06,139.24,138.82,138.89,15459.0
2019-01-22 14:55:00,138.96,139.09,138.86,138.89,21215.0,138.96,139.09,138.86,138.89,21215.0
2019-01-22 15:00:00,138.84,138.99,138.6,138.66,33948.0,138.84,138.99,138.6,138.66,33948.0
2019-01-22 15:05:00,138.66,138.67,138.42,138.44,20783.0,138.66,138.67,138.42,138.44,20783.0
2019-01-22 15:10:00,138.48,138.61,138.3,138.6,32154.0,138.48,138.61,138.3,138.6,32154.0
2019-01-22 15:15:00,138.56,138.58,138.42,138.49,5428.0,138.56,138.58,138.42,138.49,5428.0
2019-01-22 15:20:00,138.5,138.82,138.5,138.82,14776.0,138.5,138.82,138.5,138.82,14776.0
2019-01-22 15:25:00,138.77,138.8,138.58,138.78,7325.0,138.77,138.8,138.58,138.78,7325.0
2019-01-22 15:30:00,138.76,138.8,138.34,138.34,13704.0,138.76,138.8,138.34,138.34,13704.0
2019-01-22 15:35:00,138.31,139.13,138.12,139.13,25870.0,138.31,139.13,138.12,139.13,25870.0
2019-01-22 15:40:00,139.18,139.19,138.61,138.62,19829.0,139.18,139.19,138.61,138.62,19829.0
2019-01-22 15:45:00,138.6,138.6,138.35,138.38,26083.0,138.6,138.6,138.35,138.38,26083.0
2019-01-22 15:50:00,138.38,138.59,138.25,138.25,37084.0,138.38,138.59,138.25,138.25,37084.0
2019-01-22 15:55:00,138.26,139.13,138.17,139.1,68340.0,138.26,139.13,138.17,139.1,68340.0
2019-01-23 09:30:00,139.46,139.84,139.26,139.42,20305.0,139.46,139.84,139.26,139.42,20305.0
2019-01-23 09:35:00,139.6,140.21,139.54,139.94,21427.0,139.6,140.21,139.54,139.94,21427.0
2019-01-23 09:40:00,139.96,140.24,139.95,139.95,19000.0,139.96,140.24,139.95,139.95,19000.0
2019-01-23 09:45:00,140.06,140.78,140.06,140.78,6369.0,140.06,140.78,140.06,140.78,6369.0
2019-01-23 09:50:00,140.83,141.0,140.64,140.9,94332.0,140.83,141.0,140.64,140.9,94332.0
2019-01-23 09:55:00,140.95,141.14,140.83,140.92,24007.0,140.95,141.14,140.83,140.92,24007.0
2019-01-23 10:00:00,141.01,141.13,140.67,140.79,21671.0,141.01,141.13,140.67,140.79,21671.0
2019-01-23 10:05:00,140.83,140.85,140.07,140.34,10406.0,140.83,140.85,140.07,140.34,10406.0
2019-01-23 10:10:00,140.4,140.62,140.12,140.28,11156.0,140.4,140.62,140.12,140.28,11156.0
2019-01-23 10:15:00,140.3,140.34,139.83,139.83,8186.0,140.3,140.34,139.83,139.83,8186.0
2019-01-23 10:20:00,139.83,139.99,139.66,139.9,26540.0,139.83,139.99,139.66,139.9,26540.0
2019-01-23 10:25:00,139.92,139.94,139.56,139.58,20732.0,139.92,139.94,139.56,139.58,20732.0
2019-01-23 10:30:00,139.56,139.85,139.35,139.63,9259.0,139.56,139.85,139.35,139.63,9259.0
2019-01-23 10:35:00,139.58,139.7,139.36,139.36,44527.0,139.58,139.7,139.36,139.36,44527.0
2019-01-23 10:40:00,139.39,139.43,138.63,138.65,14357.0,139.39,139.43,138.63,138.65,14357.0
2019-01-23 10:45:00,138.63,138.63,138.15,138.31,10440.0,138.63,138.63,138.15,138.31,10440.0
2019-01-23 10:50:00,138.26,138.38,138.08,138.18,7386.0,138.26,138.38,138.08,138.18,7386.0
2019-01-23 10:55:00,138.25,138.46,138.14,138.24,9612.0,138.25,138.46,138.14,138.24,9612.0
2019-01-23 11:00:00,138.2,138.35,138.07,138.28,7828.0,138.2,138.35,138.07,138.28,7828.0
2019-01-23 11:05:00,138.38,138.49,138.15,138.18,14217.0,138.38,138.49,138.15,138.18,14217.0
2019-01-23 11:10:00,138.25,138.47,138.23,138.38,8659.0,138.25,138.47,138.23,138.38,8659.0
2019-01-23 11:15:00,138.4,138.43,137.74,137.76,13700.0,138.4,138.43,137.74,137.76,13700.0
2019-01-23 11:20:00,137.72,137.78,137.52,137.57,10135.0,137.72,137.78,137.52,137.57,10135.0
2019-01-23 11:25:00,137.59,137.78,137.43,137.65,16118.0,137.59,137.78,137.43,137.65,16118.0
2019-01-23 11:30:00,137.6,138.05,137.56,137.93,14251.0,137.6,138.05,137.56,137.93,14251.0
2019-01-23 11:35:00,137.94,137.98,137.72,137.85,19000.0,137.94,137.98,137.72,137.85,19000.0
2019-01-23 11:40:00,137.75,138.04,137.71,137.96,16126.0,137.75,138.04,137.71,137.96,16126.0
2019-01-23 11:45:00,137.91,138.01,137.38,137.38,11209.0,137.91,138.01,137.38,137.38,11209.0
2019-01-23 11:50:00,137.44,137.49,137.0,137.0,8862.0,137.44,137.49,137.0,137.0,8862.0
2019-01-23 11:55:00,137.04,137.24,137.0,137.13,9415.0,137.04,137.24,137.0,137.13,9415.0
2019-01-23 12:00:00,137.27,137.38,137.06,137.26,2826.0,137.27,137.38,137.06,137.26,2826.0
2019-01-23 12:05:00,137.26,137.33,136.82,137.01,7140.0,137.26,137.33,136.82,137.01,7140.0
2019-01-23 12:10:00,137.08,137.19,136.98,137.1,5898.0,137.08,137.19,136.98,137.1,5898.0
2019-01-23 12:15:00,137.07,137.07,136.57,136.72,7784.0,137.07,137.07,136.57,136.72,7784.0
2019-01-23 12:20:00,136.77,137.05,136.71,136.93,5001.0,136.77,137.05,136.71,136.93,5001.0
2019-01-23 12:25:00,136.97,137.19,136.95,137.0,6796.0,136.97,137.19,136.95,137.0,6796.0
2019-01-23 12:30:00,137.0,137.12,136.87,136.88,6491.0,137.0,137.12,136.87,136.88,6491.0
2019-01-23 12:35:00,136.88,136.93,136.67,136.72,6891.0,136.88,136.93,136.67,136.72,6891.0
2019-01-23 12:40:00,136.76,137.03,136.55,136.96,11012.0,136.76,137.03,136.55,136.96,11012.0
2019-01-23 12:45:00,137.05,137.24,137.02,137.18,9972.0,137.05,137.24,137.02,137.18,9972.0
2019-01-23 12:50:00,137.14,137.17,137.01,137.14,5821.0,137.14,137.17,137.01,137.14,5821.0
2019-01-23 12:55:00,137.13,137.31,137.0,137.27,5843.0,137.13,137.31,137.0,137.27,5843.0
2019-01-23 13:00:00,137.21,137.28,136.94,136.97,5666.0,137.21,137.28,136.94,136.97,5666.0
2019-01-23 13:05:00,136.9,137.4,136.86,137.4,4100.0,136.9,137.4,136.86,137.4,4100.0
2019-01-23 13:10:00,137.35,137.53,137.34,137.44,7312.0,137.35,137.53,137.34,137.44,7312.0
2019-01-23 13:15:00,137.5,137.82,137.47,137.63,7402.0,137.5,137.82,137.47,137.63,7402.0
2019-01-23 13:20:00,137.54,137.65,137.46,137.53,8376.0,137.54,137.65,137.46,137.53,8376.0
2019-01-23 13:25:00,137.53,137.62,137.27,137.34,8227.0,137.53,137.62,137.27,137.34,8227.0
2019-01-23 13:30:00,137.31,137.51,137.27,137.41,12745.0,137.31,137.51,137.27,137.41,12745.0
2019-01-23 13:35:00,137.41,137.54,137.25,137.28,11061.0,137.41,137.54,137.25,137.28,11061.0
2019-01-23 13:40:00,137.25,137.29,137.1,137.19,5941.0,137.25,137.29,137.1,137.19,5941.0
2019-01-23 13:45:00,137.26,137.28,137.13,137.13,8793.0,137.26,137.28,137.13,137.13,8793.0
2019-01-23 13:50:00,137.11,137.12,136.88,136.97,18832.0,137.11,137.12,136.88,136.97,18832.0
2019-01-23 13:55:00,136.93,136.98,136.72,136.76,18432.0,136.93,136.98,136.72,136.76,18432.0
2019-01-23 14:00:00,136.84,137.43,136.81,137.43,25257.0,136.84,137.43,136.81,137.43,25257.0
2019-01-23 14:05:00,137.36,137.36,136.98,136.98,6549.0,137.36,137.36,136.98,136.98,6549.0
2019-01-23 14:10:00,137.05,137.06,136.89,136.89,7071.0,137.05,137.06,136.89,136.89,7071.0
2019-01-23 14:15:00,136.86,136.87,136.63,136.7,7935.0,136.86,136.87,136.63,136.7,7935.0
2019-01-23 14:20:00,136.73,137.13,136.73,137.13,8286.0,136.73,137.13,136.73,137.13,8286.0
2019-01-23 14:25:00,137.09,137.26,137.0,137.19,6028.0,137.09,137.26,137.0,137.19,6028.0
2019-01-23 14:30:00,137.22,137.22,136.86,136.89,22652.0,137.22,137.22,136.86,136.89,22652.0
2019-01-23 14:35:00,136.91,137.01,136.81,136.89,14600.0,136.91,137.01,136.81,136.89,14600.0
2019-01-23 14:40:00,136.87,137.02,136.75,136.75,22811.0,136.87,137.02,136.75,136.75,22811.0
2019-01-23 14:45:00,136.74,136.79,136.56,136.76,11473.0,136.74,136.79,136.56,136.76,11473.0
2019-01-23 14:50:00,136.79,137.01,136.77,136.83,8880.0,136.79,137.01,136.77,136.83,8880.0
2019-01-23 14:55:00,136.82,136.88,136.71,136.81,6076.0,136.82,136.88,136.71,136.81,6076.0
2019-01-23 15:00:00,136.79,137.08,136.77,137.03,10269.0,136.79,137.08,136.77,137.03,10269.0
2019-01-23 15:05:00,137.04,137.08,136.75,136.85,15696.0,137.04,137.08,136.75,136.85,15696.0
2019-01-23 15:10:00,136.84,137.0,136.84,136.91,15498.0,136.84,137.0,136.84,136.91,15498.0
2019-01-23 15:15:00,136.95,137.33,136.95,137.3,11155.0,136.95,137.33,136.95,137.3,11155.0
2019-01-23 15:20:00,137.27,137.56,137.27,137.38,8046.0,137.27,137.56,137.27,137.38,8046.0
2019-01-23 15:25:00,137.39,137.49,137.31,137.44,10930.0,137.39,137.49,137.31,137.44,10930.0
2019-01-23 15:30:00,137.5,137.5,137.35,137.42,12970.0,137.5,137.5,137.35,137.42,12970.0
2019-01-23 15:35:00,137.42,137.58,137.35,137.46,21342.0,137.42,137.58,137.35,137.46,21342.0
2019-01-23 15:40:00,137.48,137.49,137.32,137.33,11514.0,137.48,137.49,137.32,137.33,11514.0
2019-01-23 15:45:00,137.34,137.42,137.25,137.36,23554.0,137.34,137.42,137.25,137.36,23554.0
2019-01-23 15:50:00,137.33,137.35,136.99,137.02,28765.0,137.33,137.35,136.99,137.02,28765.0
2019-01-23 15:55:00,137.04,137.5,137.04,137.49,78781.0,137.04,137.5,137.04,137.49,78781.0
2019-01-24 09:30:00,136.02,137.01,135.77,136.75,42499.0,136.02,137.01,135.77,136.75,42499.0
2019-01-24 09:35:00,136.87,137.5,136.64,136.69,41913.0,136.87,137.5,136.64,136.69,41913.0
2019-01-24 09:40:00,136.64,136.66,135.52,135.66,27210.0,136.64,136.66,135.52,135.66,27210.0
2019-01-24 09:45:00,135.72,136.5,135.58,136.5,79698.0,135.72,136.5,135.58,136.5,79698.0
2019-01-24 09:50:00,136.44,136.75,136.36,136.39,24621.0,136.44,136.75,136.36,136.39,24621.0
2019-01-24 09:55:00,136.35,136.55,136.05,136.38,19213.0,136.35,136.55,136.05,136.38,19213.0
2019-01-24 10:00:00,136.29,136.29,135.89,136.06,21307.0,136.29,136.29,135.89,136.06,21307.0
2019-01-24 10:05:00,136.0,136.28,136.0,136.15,12350.0,136.0,136.28,136.0,136.15,12350.0
2019-01-24 10:10:00,136.15,136.7,136.06,136.7,23002.0,136.15,136.7,136.06,136.7,23002.0
2019-01-24 10:15:00,136.71,137.1,136.66,136.66,9747.0,136.71,137.1,136.66,136.66,9747.0
2019-01-24 10:20:00,136.74,136.95,136.61,136.82,11403.0,136.74,136.95,136.61,136.82,11403.0
2019-01-24 10:25:00,136.73,136.98,136.6,136.86,8368.0,136.73,136.98,136.6,136.86,8368.0
2019-01-24 10:30:00,136.86,136.96,136.8,136.83,13609.0,136.86,136.96,136.8,136.83,13609.0
2019-01-24 10:35:00,136.84,136.84,136.5,136.69,11175.0,136.84,136.84,136.5,136.69,11175.0
2019-01-24 10:40:00,136.74,136.74,136.49,136.55,7400.0,136.74,136.74,136.49,136.55,7400.0
2019-01-24 10:45:00,136.53,136.65,136.08,136.08,5700.0,136.53,136.65,136.08,136.08,5700.0
2019-01-24 10:50:00,136.04,136.14,135.89,136.12,11902.0,136.04,136.14,135.89,136.12,11902.0
2019-01-24 10:55:00,136.16,136.17,135.95,136.0,11486.0,136.16,136.17,135.95,136.0,11486.0
2019-01-24 11:00:00,135.95,136.19,135.92,136.12,7678.0,135.95,136.19,135.92,136.12,7678.0
2019-01-24 11:05:00,136.09,136.12,135.85,135.87,4905.0,136.09,136.12,135.85,135.87,4905.0
2019-01-24 11:10:00,135.93,136.01,135.23,135.55,9800.0,135.93,136.01,135.23,135.55,9800.0
2019-01-24 11:15:00,135.5,135.87,135.47,135.71,5420.0,135.5,135.87,135.47,135.71,5420.0
2019-01-24 11:20:00,135.75,135.97,135.55,135.84,13975.0,135.75,135.97,135.55,135.84,13975.0
2019-01-24 11:25:00,135.79,136.08,135.79,136.01,9160.0,135.79,136.08,135.79,136.01,9160.0
2019-01-24 11:30:00,136.03,136.29,136.01,136.27,9913.0,136.03,136.29,136.01,136.27,9913.0
2019-01-24 11:35:00,136.23,136.58,136.12,136.5,5745.0,136.23,136.58,136.12,136.5,5745.0
2019-01-24 11:40:00,136.52,136.59,136.38,136.52,8393.0,136.52,136.59,136.38,136.52,8393.0
2019-01-24 11:45:00,136.54,136.79,136.54,136.73,11701.0,136.54,136.79,136.54,136.73,11701.0
2019-01-24 11:50:00,136.69,136.76,136.6,136.76,4435.0,136.69,136.76,136.6,136.76,4435.0
2019-01-24 11:55:00,136.83,136.99,136.7,136.93,8144.0,136.83,136.99,136.7,136.93,8144.0
2019-01-24 12:00:00,136.91,136.94,136.75,136.75,5633.0,136.91,136.94,136.75,136.75,5633.0
2019-01-24 12:05:00,136.72,136.73,136.57,136.67,6340.0,136.72,136.73,136.57,136.67,6340.0
2019-01-24 12:10:00,136.62,136.65,136.47,136.61,5129.0,136.62,136.65,136.47,136.61,5129.0
2019-01-24 12:15:00,136.6,136.87,136.58,136.74,15478.0,136.6,136.87,136.58,136.74,15478.0
2019-01-24 12:20:00,136.74,136.81,136.56,136.69,14662.0,136.74,136.81,136.56,136.69,14662.0
2019-01-24 12:25:00,136.66,136.74,136.55,136.61,4061.0,136.66,136.74,136.55,136.61,4061.0
2019-01-24 12:30:00,136.59,136.66,136.49,136.49,15805.0,136.59,136.66,136.49,136.49,15805.0
2019-01-24 12:35:00,136.49,136.49,136.26,136.38,8825.0,136.49,136.49,136.26,136.38,8825.0
2019-01-24 12:40:00,136.39,136.41,136.24,136.28,4494.0,136.39,136.41,136.24,136.28,4494.0
2019-01-24 12:45:00,136.28,136.3,136.08,136.08,17241.0,136.28,136.3,136.08,136.08,17241.0
2019-01-24 12:50:00,136.08,136.09,135.88,135.98,13940.0,136.08,136.09,135.88,135.98,13940.0
2019-01-24 12:55:00,135.98,136.1,135.97,136.1,6925.0,135.98,136.1,135.97,136.1,6925.0
2019-01-24 13:00:00,136.09,136.33,135.95,136.13,22372.0,136.09,136.33,135.95,136.13,22372.0
2019-01-24 13:05:00,136.12,136.18,136.03,136.03,6292.0,136.12,136.18,136.03,136.03,6292.0
2019-01-24 13:10:00,136.02,136.04,135.77,135.83,8380.0,136.02,136.04,135.77,135.83,8380.0
2019-01-24 13:15:00,135.82,135.88,135.71,135.85,7307.0,135.82,135.88,135.71,135.85,7307.0
2019-01-24 13:20:00,135.84,135.93,135.8,135.84,5180.0,135.84,135.93,135.8,135.84,5180.0
2019-01-24 13:25:00,135.84,136.03,135.79,136.0,3600.0,135.84,136.03,135.79,136.0,3600.0
2019-01-24 13:30:00,135.96,136.11,135.94,136.11,5200.0,135.96,136.11,135.94,136.11,5200.0
2019-01-24 13:35:00,136.13,136.23,136.05,136.12,5861.0,136.13,136.23,136.05,136.12,5861.0
2019-01-24 13:40:00,136.12,136.2,135.98,136.01,7034.0,136.12,136.2,135.98,136.01,7034.0
2019-01-24 13:45:00,135.96,135.98,135.74,135.77,7433.0,135.96,135.98,135.74,135.77,7433.0
2019-01-24 13:50:00,135.74,135.97,135.74,135.97,11757.0,135.74,135.97,135.74,135.97,11757.0
2019-01-24 13:55:00,135.93,135.98,135.82,135.87,11775.0,135.93,135.98,135.82,135.87,11775.0
2019-01-24 14:00:00,135.89,135.89,135.54,135.6,14057.0,135.89,135.89,135.54,135.6,14057.0
2019-01-24 14:05:00,135.59,136.06,135.57,135.92,17083.0,135.59,136.06,135.57,135.92,17083.0
2019-01-24 14:10:00,135.91,135.96,135.82,135.82,10515.0,135.91,135.96,135.82,135.82,10515.0
2019-01-24 14:15:00,135.81,135.88,135.64,135.86,15683.0,135.81,135.88,135.64,135.86,15683.0
2019-01-24 14:20:00,135.87,136.05,135.83,135.91,11825.0,135.87,136.05,135.83,135.91,11825.0
2019-01-24 14:25:00,135.93,135.98,135.84,135.92,14530.0,135.93,135.98,135.84,135.92,14530.0
2019-01-24 14:30:00,135.9,135.96,135.81,135.96,10179.0,135.9,135.96,135.81,135.96,10179.0
2019-01-24 14:35:00,135.95,136.32,135.93,136.25,13317.0,135.95,136.32,135.93,136.25,13317.0
2019-01-24 14:40:00,136.24,136.27,136.05,136.05,9322.0,136.24,136.27,136.05,136.05,9322.0
2019-01-24 14:45:00,136.05,136.12,136.01,136.09,13209.0,136.05,136.12,136.01,136.09,13209.0
2019-01-24 14:50:00,136.12,136.14,136.06,136.1,8475.0,136.12,136.14,136.06,136.1,8475.0
2019-01-24 14:55:00,136.15,136.15,135.97,135.97,8687.0,136.15,136.15,135.97,135.97,8687.0
2019-01-24 15:00:00,135.96,136.19,135.92,136.12,18141.0,135.96,136.19,135.92,136.12,18141.0
2019-01-24 15:05:00,136.15,136.24,136.09,136.09,14961.0,136.15,136.24,136.09,136.09,14961.0
2019-01-24 15:10:00,136.1,136.15,136.01,136.02,16039.0,136.1,136.15,136.01,136.02,16039.0
2019-01-24 15:15:00,136.04,136.07,135.93,135.98,19183.0,136.04,136.07,135.93,135.98,19183.0
2019-01-24 15:20:00,135.98,136.01,135.8,135.85,12969.0,135.98,136.01,135.8,135.85,12969.0
2019-01-24 15:25:00,135.84,135.89,135.72,135.85,14064.0,135.84,135.89,135.72,135.85,14064.0
2019-01-24 15:30:00,135.87,135.87,135.77,135.83,15414.0,135.87,135.87,135.77,135.83,15414.0
2019-01-24 15:35:00,135.87,135.98,135.84,135.9,15206.0,135.87,135.98,135.84,135.9,15206.0
2019-01-24 15:40:00,135.9,135.91,135.82,135.88,23328.0,135.9,135.91,135.82,135.88,23328.0
2019-01-24 15:45:00,135.89,136.03,135.89,135.93,23797.0,135.89,136.03,135.89,135.93,23797.0
2019-01-24 15:50:00,135.92,136.07,135.92,135.98,42362.0,135.92,136.07,135.92,135.98,42362.0
2019-01-24 15:55:00,135.99,136.18,135.99,136.02,79865.0,135.99,136.18,135.99,136.02,79865.0
2019-01-25 09:30:00,138.11,138.92,137.75,138.84,51243.0,138.11,138.92,137.75,138.84,51243.0
2019-01-25 09:35:00,138.81,139.26,138.62,139.26,23360.0,138.81,139.26,138.62,139.26,23360.0
2019-01-25 09:40:00,139.16,139.47,138.98,139.24,21218.0,139.16,139.47,138.98,139.24,21218.0
2019-01-25 09:45:00,139.12,139.9,139.09,139.8,21362.0,139.12,139.9,139.09,139.8,21362.0
2019-01-25 09:50:00,139.81,140.21,139.69,139.95,45424.0,139.81,140.21,139.69,139.95,45424.0
2019-01-25 09:55:00,139.86,139.99,139.52,139.52,27129.0,139.86,139.99,139.52,139.52,27129.0
2019-01-25 10:00:00,139.65,140.0,139.44,139.84,13309.0,139.65,140.0,139.44,139.84,13309.0
2019-01-25 10:05:00,139.91,140.17,139.78,140.02,35183.0,139.91,140.17,139.78,140.02,35183.0
2019-01-25 10:10:00,140.02,140.06,139.6,139.9,19022.0,140.02,140.06,139.6,139.9,19022.0
2019-01-25 10:15:00,139.98,139.98,139.71,139.72,8559.0,139.98,139.98,139.71,139.72,8559.0
2019-01-25 10:20:00,139.78,140.02,139.78,139.87,10677.0,139.78,140.02,139.78,139.87,10677.0
2019-01-25 10:25:00,139.87,140.16,139.87,139.99,18905.0,139.87,140.16,139.87,139.99,18905.0
2019-01-25 10:30:00,140.01,140.52,140.01,140.51,9677.0,140.01,140.52,140.01,140.51,9677.0
2019-01-25 10:35:00,140.46,140.73,140.38,140.68,10440.0,140.46,140.73,140.38,140.68,10440.0
2019-01-25 10:40:00,140.67,140.85,140.57,140.72,14342.0,140.67,140.85,140.57,140.72,14342.0
2019-01-25 10:45:00,140.77,140.93,140.67,140.8,14333.0,140.77,140.93,140.67,140.8,14333.0
2019-01-25 10:50:00,140.8,141.2,140.79,141.19,25262.0,140.8,141.2,140.79,141.19,25262.0
2019-01-25 10:55:00,141.22,141.61,141.17,141.61,23484.0,141.22,141.61,141.17,141.61,23484.0
2019-01-25 11:00:00,141.59,141.72,141.53,141.69,27493.0,141.59,141.72,141.53,141.69,27493.0
2019-01-25 11:05:00,141.69,141.84,141.64,141.7,14142.0,141.69,141.84,141.64,141.7,14142.0
2019-01-25 11:10:00,141.72,141.83,141.57,141.77,21330.0,141.72,141.83,141.57,141.77,21330.0
2019-01-25 11:15:00,141.75,141.82,141.56,141.71,28475.0,141.75,141.82,141.56,141.71,28475.0
2019-01-25 11:20:00,141.71,142.04,141.7,141.89,20597.0,141.71,142.04,141.7,141.89,20597.0
2019-01-25 11:25:00,141.86,142.16,141.84,142.06,18554.0,141.86,142.16,141.84,142.06,18554.0
2019-01-25 11:30:00,142.11,142.11,141.73,141.77,13398.0,142.11,142.11,141.73,141.77,13398.0
2019-01-25 11:35:00,141.74,142.08,141.69,142.0,12193.0,141.74,142.08,141.69,142.0,12193.0
2019-01-25 11:40:00,141.98,142.22,141.98,142.16,6987.0,141.98,142.22,141.98,142.16,6987.0
2019-01-25 11:45:00,142.17,142.17,141.93,142.06,6388.0,142.17,142.17,141.93,142.06,6388.0
2019-01-25 11:50:00,142.07,142.35,141.92,142.3,31960.0,142.07,142.35,141.92,142.3,31960.0
2019-01-25 11:55:00,142.29,142.41,142.07,142.22,27400.0,142.29,142.41,142.07,142.22,27400.0
2019-01-25 12:00:00,142.23,142.25,142.04,142.16,10531.0,142.23,142.25,142.04,142.16,10531.0
2019-01-25 12:05:00,142.23,142.25,142.1,142.16,9742.0,142.23,142.25,142.1,142.16,9742.0
2019-01-25 12:10:00,142.2,142.21,141.85,142.05,7073.0,142.2,142.21,141.85,142.05,7073.0
2019-01-25 12:15:00,141.98,142.16,141.96,142.02,6188.0,141.98,142.16,141.96,142.02,6188.0
2019-01-25 12:20:00,142.02,142.02,141.8,141.94,5745.0,142.02,142.02,141.8,141.94,5745.0
2019-01-25 12:25:00,142.0,142.08,141.93,141.99,7165.0,142.0,142.08,141.93,141.99,7165.0
2019-01-25 12:30:00,141.95,141.95,141.76,141.91,5726.0,141.95,141.95,141.76,141.91,5726.0
2019-01-25 12:35:00,141.9,141.98,141.76,141.93,5160.0,141.9,141.98,141.76,141.93,5160.0
2019-01-25 12:40:00,142.0,142.0,141.49,141.52,5163.0,142.0,142.0,141.49,141.52,5163.0
2019-01-25 12:45:00,141.51,141.52,141.18,141.36,11295.0,141.51,141.52,141.18,141.36,11295.0
2019-01-25 12:50:00,141.38,141.42,141.13,141.39,11605.0,141.38,141.42,141.13,141.39,11605.0
2019-01-25 12:55:00,141.35,141.38,141.31,141.36,4600.0,141.35,141.38,141.31,141.36,4600.0
2019-01-25 13:00:00,141.47,141.68,141.39,141.54,6181.0,141.47,141.68,141.39,141.54,6181.0
2019-01-25 13:05:00,141.56,141.72,141.51,141.64,5175.0,141.56,141.72,141.51,141.64,5175.0
2019-01-25 13:10:00,141.62,141.62,141.39,141.52,3472.0,141.62,141.62,141.39,141.52,3472.0
2019-01-25 13:15:00,141.57,141.68,141.48,141.48,9699.0,141.57,141.68,141.48,141.48,9699.0
2019-01-25 13:20:00,141.54,141.85,141.5,141.77,5201.0,141.54,141.85,141.5,141.77,5201.0
2019-01-25 13:25:00,141.88,141.93,141.75,141.81,4211.0,141.88,141.93,141.75,141.81,4211.0
2019-01-25 13:30:00,141.82,141.94,141.8,141.86,7136.0,141.82,141.94,141.8,141.86,7136.0
2019-01-25 13:35:00,141.91,141.99,141.78,141.94,9220.0,141.91,141.99,141.78,141.94,9220.0
2019-01-25 13:40:00,141.97,142.14,141.95,142.08,9907.0,141.97,142.14,141.95,142.08,9907.0
2019-01-25 13:45:00,142.08,142.29,142.04,142.23,15810.0,142.08,142.29,142.04,142.23,15810.0
2019-01-25 13:50:00,142.29,142.32,142.17,142.32,5002.0,142.29,142.32,142.17,142.32,5002.0
2019-01-25 13:55:00,142.35,142.41,142.22,142.35,9373.0,142.35,142.41,142.22,142.35,9373.0
2019-01-25 14:00:00,142.36,142.44,142.26,142.4,6871.0,142.36,142.44,142.26,142.4,6871.0
2019-01-25 14:05:00,142.39,142.48,142.32,142.32,5657.0,142.39,142.48,142.32,142.32,5657.0
2019-01-25 14:10:00,142.3,142.37,142.14,142.19,8034.0,142.3,142.37,142.14,142.19,8034.0
2019-01-25 14:15:00,142.09,142.29,141.93,142.06,14535.0,142.09,142.29,141.93,142.06,14535.0
2019-01-25 14:20:00,142.05,142.05,141.59,141.9,19978.0,142.05,142.05,141.59,141.9,19978.0
2019-01-25 14:25:00,141.89,141.89,141.64,141.73,14862.0,141.89,141.89,141.64,141.73,14862.0
2019-01-25 14:30:00,141.71,141.82,141.66,141.71,9658.0,141.71,141.82,141.66,141.71,9658.0
2019-01-25 14:35:00,141.69,141.91,141.63,141.9,10304.0,141.69,141.91,141.63,141.9,10304.0
2019-01-25 14:40:00,141.91,142.13,141.89,142.11,7740.0,141.91,142.13,141.89,142.11,7740.0
2019-01-25 14:45:00,142.1,142.11,141.91,141.91,10291.0,142.1,142.11,141.91,141.91,10291.0
2019-01-25 14:50:00,141.86,142.04,141.8,141.97,9711.0,141.86,142.04,141.8,141.97,9711.0
2019-01-25 14:55:00,141.96,142.13,141.88,141.93,7247.0,141.96,142.13,141.88,141.93,7247.0
2019-01-25 15:00:00,141.95,141.99,141.83,141.9,3977.0,141.95,141.99,141.83,141.9,3977.0
2019-01-25 15:05:00,141.94,141.95,141.81,141.86,9420.0,141.94,141.95,141.81,141.86,9420.0
2019-01-25 15:10:00,141.92,142.01,141.86,141.86,5033.0,141.92,142.01,141.86,141.86,5033.0
2019-01-25 15:15:00,141.85,142.09,141.85,142.07,13441.0,141.85,142.09,141.85,142.07,13441.0
2019-01-25 15:20:00,142.07,142.16,142.0,142.04,9237.0,142.07,142.16,142.0,142.04,9237.0
2019-01-25 15:25:00,142.07,142.11,141.87,141.94,9959.0,142.07,142.11,141.87,141.94,9959.0
2019-01-25 15:30:00,141.94,141.99,141.71,141.88,15281.0,141.94,141.99,141.71,141.88,15281.0
2019-01-25 15:35:00,141.88,142.14,141.78,142.14,14931.0,141.88,142.14,141.78,142.14,14931.0
2019-01-25 15:40:00,142.11,142.18,142.01,142.03,15925.0,142.11,142.18,142.01,142.03,15925.0
2019-01-25 15:45:00,142.07,142.13,141.9,141.91,17691.0,142.07,142.13,141.9,141.91,17691.0
2019-01-25 15:50:00,141.92,141.94,141.85,141.9,26801.0,141.92,141.94,141.85,141.9,26801.0
2019-01-25 15:55:00,141.9,142.16,141.79,142.07,119598.0,141.9,142.16,141.79,142.07,119598.0
2019-01-28 09:30:00,140.65,140.85,139.03,139.31,27181.0,140.65,140.85,139.03,139.31,27181.0
2019-01-28 09:35:00,139.19,139.68,139.18,139.58,3989.0,139.19,139.68,139.18,139.58,3989.0
2019-01-28 09:40:00,139.2,139.62,139.16,139.62,6996.0,139.2,139.62,139.16,139.62,6996.0
2019-01-28 09:45:00,139.59,139.73,138.96,139.02,6242.0,139.59,139.73,138.96,139.02,6242.0
2019-01-28 09:50:00,138.85,139.54,138.74,139.2,17028.0,138.85,139.54,138.74,139.2,17028.0
2019-01-28 09:55:00,139.33,140.24,139.03,140.24,16119.0,139.33,140.24,139.03,140.24,16119.0
2019-01-28 10:00:00,140.19,140.19,139.83,140.03,19759.0,140.19,140.19,139.83,140.03,19759.0
2019-01-28 10:05:00,140.13,140.5,140.13,140.47,6293.0,140.13,140.5,140.13,140.47,6293.0
2019-01-28 10:10:00,140.42,140.68,140.35,140.35,15449.0,140.42,140.68,140.35,140.35,15449.0
2019-01-28 10:15:00,140.45,140.7,140.45,140.67,9760.0,140.45,140.7,140.45,140.67,9760.0
2019-01-28 10:20:00,140.62,140.97,140.62,140.91,10368.0,140.62,140.97,140.62,140.91,10368.0
2019-01-28 10:25:00,140.94,141.09,140.79,140.93,6952.0,140.94,141.09,140.79,140.93,6952.0
2019-01-28 10:30:00,140.93,141.05,140.63,140.68,6325.0,140.93,141.05,140.63,140.68,6325.0
2019-01-28 10:35:00,140.71,140.71,140.27,140.3,5292.0,140.71,140.71,140.27,140.3,5292.0
2019-01-28 10:40:00,140.38,140.89,140.37,140.85,6891.0,140.38,140.89,140.37,140.85,6891.0
2019-01-28 10:45:00,140.93,141.0,140.47,140.51,5445.0,140.93,141.0,140.47,140.51,5445.0
2019-01-28 10:50:00,140.5,140.62,140.34,140.55,6792.0,140.5,140.62,140.34,140.55,6792.0
2019-01-28 10:55:00,140.63,140.63,140.2,140.32,11950.0,140.63,140.63,140.2,140.32,11950.0
2019-01-28 11:00:00,140.28,140.39,140.03,140.03,31922.0,140.28,140.39,140.03,140.03,31922.0
2019-01-28 11:05:00,140.08,140.59,140.03,140.59,17644.0,140.08,140.59,140.03,140.59,17644.0
2019-01-28 11:10:00,140.5,140.87,140.4,140.82,10903.0,140.5,140.87,140.4,140.82,10903.0
2019-01-28 11:15:00,140.79,140.92,140.55,140.61,10182.0,140.79,140.92,140.55,140.61,10182.0
2019-01-28 11:20:00,140.64,140.83,140.48,140.58,5546.0,140.64,140.83,140.48,140.58,5546.0
2019-01-28 11:25:00,140.69,140.75,140.58,140.68,3867.0,140.69,140.75,140.58,140.68,3867.0
2019-01-28 11:30:00,140.69,140.78,140.6,140.62,7226.0,140.69,140.78,140.6,140.62,7226.0
2019-01-28 11:35:00,140.53,140.53,139.97,139.97,7677.0,140.53,140.53,139.97,139.97,7677.0
2019-01-28 11:40:00,140.02,140.02,139.85,140.02,11813.0,140.02,140.02,139.85,140.02,11813.0
2019-01-28 11:45:00,139.91,140.19,139.81,140.12,52630.0,139.91,140.19,139.81,140.12,52630.0
2019-01-28 11:50:00,140.11,140.17,139.76,139.8,13950.0,140.11,140.17,139.76,139.8,13950.0
2019-01-28 11:55:00,139.77,140.14,139.7,139.8,14605.0,139.77,140.14,139.7,139.8,14605.0
2019-01-28 12:00:00,139.83,140.02,139.62,139.97,10730.0,139.83,140.02,139.62,139.97,10730.0
2019-01-28 12:05:00,139.99,140.02,139.71,139.97,28542.0,139.99,140.02,139.71,139.97,28542.0
2019-01-28 12:10:00,140.0,140.15,139.9,140.1,7480.0,140.0,140.15,139.9,140.1,7480.0
2019-01-28 12:15:00,140.06,140.27,140.06,140.12,4700.0,140.06,140.27,140.06,140.12,4700.0
2019-01-28 12:20:00,140.14,140.26,140.12,140.21,2200.0,140.14,140.26,140.12,140.21,2200.0
2019-01-28 12:25:00,140.19,140.38,140.18,140.25,4200.0,140.19,140.38,140.18,140.25,4200.0
2019-01-28 12:30:00,140.34,140.39,140.17,140.23,1993.0,140.34,140.39,140.17,140.23,1993.0
2019-01-28 12:35:00,140.22,140.34,140.13,140.34,3856.0,140.22,140.34,140.13,140.34,3856.0
2019-01-28 12:40:00,140.36,140.63,140.36,140.57,7100.0,140.36,140.63,140.36,140.57,7100.0
2019-01-28 12:45:00,140.42,140.6,140.42,140.45,2643.0,140.42,140.6,140.42,140.45,2643.0
2019-01-28 12:50:00,140.55,140.62,140.21,140.3,7258.0,140.55,140.62,140.21,140.3,7258.0
2019-01-28 12:55:00,140.28,140.41,140.2,140.32,6270.0,140.28,140.41,140.2,140.32,6270.0
2019-01-28 13:00:00,140.28,140.36,140.17,140.18,4565.0,140.28,140.36,140.17,140.18,4565.0
2019-01-28 13:05:00,140.2,140.9,140.19,140.9,12866.0,140.2,140.9,140.19,140.9,12866.0
2019-01-28 13:10:00,140.87,140.95,140.53,140.53,5543.0,140.87,140.95,140.53,140.53,5543.0
2019-01-28 13:15:00,140.6,140.61,140.39,140.56,2880.0,140.6,140.61,140.39,140.56,2880.0
2019-01-28 13:20:00,140.51,140.66,140.5,140.61,8234.0,140.51,140.66,140.5,140.61,8234.0
2019-01-28 13:25:00,140.56,140.58,140.43,140.47,4226.0,140.56,140.58,140.43,140.47,4226.0
2019-01-28 13:30:00,140.5,140.57,140.45,140.53,10522.0,140.5,140.57,140.45,140.53,10522.0
2019-01-28 13:35:00,140.55,140.6,140.3,140.31,2736.0,140.55,140.6,140.3,140.31,2736.0
2019-01-28 13:40:00,140.27,140.37,140.22,140.34,10010.0,140.27,140.37,140.22,140.34,10010.0
2019-01-28 13:45:00,140.29,140.35,140.21,140.35,3214.0,140.29,140.35,140.21,140.35,3214.0
2019-01-28 13:50:00,140.37,140.5,140.33,140.34,7650.0,140.37,140.5,140.33,140.34,7650.0
2019-01-28 13:55:00,140.29,140.35,140.15,140.15,4950.0,140.29,140.35,140.15,140.15,4950.0
2019-01-28 14:00:00,140.25,140.29,140.05,140.05,12616.0,140.25,140.29,140.05,140.05,12616.0
2019-01-28 14:05:00,140.09,140.3,140.09,140.19,24301.0,140.09,140.3,140.09,140.19,24301.0
2019-01-28 14:10:00,140.17,140.17,140.03,140.13,3169.0,140.17,140.17,140.03,140.13,3169.0
2019-01-28 14:15:00,140.09,140.1,139.97,140.01,3814.0,140.09,140.1,139.97,140.01,3814.0
2019-01-28 14:20:00,140.03,140.11,139.79,139.86,8913.0,140.03,140.11,139.79,139.86,8913.0
2019-01-28 14:25:00,139.84,140.0,139.84,139.95,4303.0,139.84,140.0,139.84,139.95,4303.0
2019-01-28 14:30:00,139.94,140.0,139.81,139.85,9865.0,139.94,140.0,139.81,139.85,9865.0
2019-01-28 14:35:00,139.82,139.94,139.81,139.93,6716.0,139.82,139.94,139.81,139.93,6716.0
2019-01-28 14:40:00,139.9,140.0,139.74,140.0,7680.0,139.9,140.0,139.74,140.0,7680.0
2019-01-28 14:45:00,140.0,140.13,140.0,140.11,7921.0,140.0,140.13,140.0,140.11,7921.0
2019-01-28 14:50:00,140.13,140.32,140.13,140.21,5509.0,140.13,140.32,140.13,140.21,5509.0
2019-01-28 14:55:00,140.21,140.29,140.19,140.22,3300.0,140.21,140.29,140.19,140.22,3300.0
2019-01-28 15:00:00,140.22,140.31,140.2,140.23,4693.0,140.22,140.31,140.2,140.23,4693.0
2019-01-28 15:05:00,140.19,140.19,140.03,140.06,3584.0,140.19,140.19,140.03,140.06,3584.0
2019-01-28 15:10:00,140.03,140.27,140.0,140.26,6991.0,140.03,140.27,140.0,140.26,6991.0
2019-01-28 15:15:00,140.25,140.25,140.12,140.12,4184.0,140.25,140.25,140.12,140.12,4184.0
2019-01-28 15:20:00,140.15,140.34,140.14,140.31,7301.0,140.15,140.34,140.14,140.31,7301.0
2019-01-28 15:25:00,140.3,140.3,140.13,140.18,5414.0,140.3,140.3,140.13,140.18,5414.0
2019-01-28 15:30:00,140.16,140.2,140.04,140.12,14036.0,140.16,140.2,140.04,140.12,14036.0
2019-01-28 15:35:00,140.14,140.42,140.12,140.39,12969.0,140.14,140.42,140.12,140.39,12969.0
2019-01-28 15:40:00,140.36,140.55,140.35,140.42,16467.0,140.36,140.55,140.35,140.42,16467.0
2019-01-28 15:45:00,140.41,140.51,140.33,140.33,24402.0,140.41,140.51,140.33,140.33,24402.0
2019-01-28 15:50:00,140.33,140.36,140.19,140.33,19381.0,140.33,140.36,140.19,140.33,19381.0
2019-01-28 15:55:00,140.32,140.84,140.31,140.78,44048.0,140.32,140.84,140.31,140.78,44048.0
2019-01-29 09:30:00,140.92,141.76,139.01,141.59,11154.0,140.92,141.76,139.01,141.59,11154.0
2019-01-29 09:35:00,141.4,141.42,140.55,140.61,7738.0,141.4,141.42,140.55,140.61,7738.0
2019-01-29 09:40:00,140.46,140.57,140.0,140.3,12895.0,140.46,140.57,140.0,140.3,12895.0
2019-01-29 09:45:00,140.27,140.96,140.15,140.75,16942.0,140.27,140.96,140.15,140.75,16942.0
2019-01-29 09:50:00,140.77,141.04,140.77,140.93,3904.0,140.77,141.04,140.77,140.93,3904.0
2019-01-29 09:55:00,141.06,141.26,140.88,141.26,18082.0,141.06,141.26,140.88,141.26,18082.0
2019-01-29 10:00:00,141.19,141.77,141.19,141.63,8700.0,141.19,141.77,141.19,141.63,8700.0
2019-01-29 10:05:00,141.65,141.71,141.17,141.2,10231.0,141.65,141.71,141.17,141.2,10231.0
2019-01-29 10:10:00,141.1,141.15,140.74,140.84,13837.0,141.1,141.15,140.74,140.84,13837.0
2019-01-29 10:15:00,140.74,140.92,140.43,140.48,6172.0,140.74,140.92,140.43,140.48,6172.0
2019-01-29 10:20:00,140.5,140.6,140.36,140.59,7768.0,140.5,140.6,140.36,140.59,7768.0
2019-01-29 10:25:00,140.64,140.89,140.62,140.85,4573.0,140.64,140.89,140.62,140.85,4573.0
2019-01-29 10:30:00,141.11,141.11,140.95,140.95,3116.0,141.11,141.11,140.95,140.95,3116.0
2019-01-29 10:35:00,140.94,141.02,140.79,140.79,3761.0,140.94,141.02,140.79,140.79,3761.0
2019-01-29 10:40:00,140.68,140.76,140.54,140.66,3960.0,140.68,140.76,140.54,140.66,3960.0
2019-01-29 10:45:00,140.63,140.66,140.34,140.34,3098.0,140.63,140.66,140.34,140.34,3098.0
2019-01-29 10:50:00,140.26,140.26,139.56,139.6,5116.0,140.26,140.26,139.56,139.6,5116.0
2019-01-29 10:55:00,139.54,139.6,139.15,139.36,8291.0,139.54,139.6,139.15,139.36,8291.0
2019-01-29 11:00:00,139.37,139.58,139.21,139.53,5685.0,139.37,139.58,139.21,139.53,5685.0
2019-01-29 11:05:00,139.55,139.87,139.48,139.66,6796.0,139.55,139.87,139.48,139.66,6796.0
2019-01-29 11:10:00,139.76,139.79,139.64,139.73,2500.0,139.76,139.79,139.64,139.73,2500.0
2019-01-29 11:15:00,139.77,140.05,139.77,140.04,4240.0,139.77,140.05,139.77,140.04,4240.0
2019-01-29 11:20:00,140.02,140.21,139.91,139.91,6466.0,140.02,140.21,139.91,139.91,6466.0
2019-01-29 11:25:00,139.76,140.08,139.71,139.89,4696.0,139.76,140.08,139.71,139.89,4696.0
2019-01-29 11:30:00,139.96,140.01,139.86,139.93,2100.0,139.96,140.01,139.86,139.93,2100.0
2019-01-29 11:35:00,140.0,140.33,139.92,140.26,5900.0,140.0,140.33,139.92,140.26,5900.0
2019-01-29 11:40:00,140.26,140.28,140.12,140.2,6800.0,140.26,140.28,140.12,140.2,6800.0
2019-01-29 11:45:00,140.21,140.21,140.0,140.08,2790.0,140.21,140.21,140.0,140.08,2790.0
2019-01-29 11:50:00,140.06,140.13,140.03,140.04,3932.0,140.06,140.13,140.03,140.04,3932.0
2019-01-29 11:55:00,140.05,140.07,139.89,139.89,6275.0,140.05,140.07,139.89,139.89,6275.0
2019-01-29 12:00:00,139.92,139.92,139.69,139.81,4791.0,139.92,139.92,139.69,139.81,4791.0
2019-01-29 12:05:00,139.82,139.89,139.79,139.82,3300.0,139.82,139.89,139.79,139.82,3300.0
2019-01-29 12:10:00,139.84,140.3,139.84,140.3,5488.0,139.84,140.3,139.84,140.3,5488.0
2019-01-29 12:15:00,140.34,140.4,140.21,140.32,6862.0,140.34,140.4,140.21,140.32,6862.0
2019-01-29 12:20:00,140.31,140.53,140.31,140.49,4161.0,140.31,140.53,140.31,140.49,4161.0
2019-01-29 12:25:00,140.48,140.48,140.38,140.4,2701.0,140.48,140.48,140.38,140.4,2701.0
2019-01-29 12:30:00,140.36,140.39,140.29,140.37,7551.0,140.36,140.39,140.29,140.37,7551.0
2019-01-29 12:35:00,140.38,140.42,140.24,140.38,11450.0,140.38,140.42,140.24,140.38,11450.0
2019-01-29 12:40:00,140.44,141.06,140.44,140.66,17807.0,140.44,141.06,140.44,140.66,17807.0
2019-01-29 12:45:00,140.65,140.65,140.53,140.53,1700.0,140.65,140.65,140.53,140.53,1700.0
2019-01-29 12:50:00,140.51,140.93,140.51,140.93,5200.0,140.51,140.93,140.51,140.93,5200.0
2019-01-29 12:55:00,140.91,141.02,140.78,140.82,6097.0,140.91,141.02,140.78,140.82,6097.0
2019-01-29 13:00:00,140.78,140.8,140.68,140.73,4200.0,140.78,140.8,140.68,140.73,4200.0
2019-01-29 13:05:00,140.71,140.82,140.68,140.76,2740.0,140.71,140.82,140.68,140.76,2740.0
2019-01-29 13:10:00,140.83,140.84,140.64,140.64,3215.0,140.83,140.84,140.64,140.64,3215.0
2019-01-29 13:15:00,140.7,140.8,140.69,140.8,5292.0,140.7,140.8,140.69,140.8,5292.0
2019-01-29 13:20:00,140.8,140.89,140.75,140.8,4064.0,140.8,140.89,140.75,140.8,4064.0
2019-01-29 13:25:00,140.83,140.85,140.71,140.85,3800.0,140.83,140.85,140.71,140.85,3800.0
2019-01-29 13:30:00,140.84,140.84,140.71,140.72,4806.0,140.84,140.84,140.71,140.72,4806.0
2019-01-29 13:35:00,140.74,140.75,140.65,140.75,2314.0,140.74,140.75,140.65,140.75,2314.0
2019-01-29 13:40:00,140.7,140.97,140.69,140.93,2700.0,140.7,140.97,140.69,140.93,2700.0
2019-01-29 13:45:00,140.95,141.05,140.9,140.94,3216.0,140.95,141.05,140.9,140.94,3216.0
2019-01-29 13:50:00,140.94,140.99,140.85,140.85,4523.0,140.94,140.99,140.85,140.85,4523.0
2019-01-29 13:55:00,140.84,140.92,140.84,140.91,1453.0,140.84,140.92,140.84,140.91,1453.0
2019-01-29 14:00:00,140.89,140.91,140.73,140.76,6170.0,140.89,140.91,140.73,140.76,6170.0
2019-01-29 14:05:00,140.77,140.77,140.71,140.77,2354.0,140.77,140.77,140.71,140.77,2354.0
2019-01-29 14:10:00,140.76,140.79,140.71,140.79,2690.0,140.76,140.79,140.71,140.79,2690.0
2019-01-29 14:15:00,140.79,140.79,140.56,140.59,6082.0,140.79,140.79,140.56,140.59,6082.0
2019-01-29 14:20:00,140.6,140.6,140.38,140.38,3700.0,140.6,140.6,140.38,140.38,3700.0
2019-01-29 14:25:00,140.37,140.39,140.32,140.38,2164.0,140.37,140.39,140.32,140.38,2164.0
2019-01-29 14:30:00,140.34,140.43,140.33,140.43,3200.0,140.34,140.43,140.33,140.43,3200.0
2019-01-29 14:35:00,140.38,140.38,140.23,140.27,2904.0,140.38,140.38,140.23,140.27,2904.0
2019-01-29 14:40:00,140.24,140.3,140.11,140.19,3600.0,140.24,140.3,140.11,140.19,3600.0
2019-01-29 14:45:00,140.2,140.27,140.09,140.12,6642.0,140.2,140.27,140.09,140.12,6642.0
2019-01-29 14:50:00,140.15,140.16,140.06,140.15,5741.0,140.15,140.16,140.06,140.15,5741.0
2019-01-29 14:55:00,140.1,140.13,139.85,139.85,6150.0,140.1,140.13,139.85,139.85,6150.0
2019-01-29 15:00:00,139.86,140.01,139.78,140.01,4028.0,139.86,140.01,139.78,140.01,4028.0
2019-01-29 15:05:00,139.96,140.07,139.96,140.06,6402.0,139.96,140.07,139.96,140.06,6402.0
2019-01-29 15:10:00,140.09,140.11,140.04,140.06,3200.0,140.09,140.11,140.04,140.06,3200.0
2019-01-29 15:15:00,140.04,140.25,140.04,140.22,4300.0,140.04,140.25,140.04,140.22,4300.0
2019-01-29 15:20:00,140.2,140.41,140.18,140.41,6856.0,140.2,140.41,140.18,140.41,6856.0
2019-01-29 15:25:00,140.42,140.44,140.31,140.38,7505.0,140.42,140.44,140.31,140.38,7505.0
2019-01-29 15:30:00,140.42,140.54,140.41,140.45,7743.0,140.42,140.54,140.41,140.45,7743.0
2019-01-29 15:35:00,140.44,140.44,140.25,140.25,5961.0,140.44,140.44,140.25,140.25,5961.0
2019-01-29 15:40:00,140.23,140.37,140.22,140.36,8459.0,140.23,140.37,140.22,140.36,8459.0
2019-01-29 15:45:00,140.37,140.56,140.02,140.35,28638.0,140.37,140.56,140.02,140.35,28638.0
2019-01-29 15:50:00,140.34,140.34,140.03,140.15,13632.0,140.34,140.34,140.03,140.15,13632.0
2019-01-29 15:55:00,140.16,140.28,140.09,140.19,32246.0,140.16,140.28,140.09,140.19,32246.0
2019-01-30 09:30:00,141.68,142.39,141.3,142.26,16796.0,141.68,142.39,141.3,142.26,16796.0
2019-01-30 09:35:00,142.06,142.14,141.46,141.85,9522.0,142.06,142.14,141.46,141.85,9522.0
2019-01-30 09:40:00,142.08,142.17,141.31,141.5,9079.0,142.08,142.17,141.31,141.5,9079.0
2019-01-30 09:45:00,141.63,141.85,141.22,141.23,14860.0,141.63,141.85,141.22,141.23,14860.0
2019-01-30 09:50:00,141.25,141.55,141.23,141.52,3500.0,141.25,141.55,141.23,141.52,3500.0
2019-01-30 09:55:00,141.48,141.54,141.28,141.28,5447.0,141.48,141.54,141.28,141.28,5447.0
2019-01-30 10:00:00,141.2,141.25,140.77,140.77,10169.0,141.2,141.25,140.77,140.77,10169.0
2019-01-30 10:05:00,140.89,140.99,140.68,140.77,8000.0,140.89,140.99,140.68,140.77,8000.0
2019-01-30 10:10:00,140.68,140.99,140.64,140.97,3329.0,140.68,140.99,140.64,140.97,3329.0
2019-01-30 10:15:00,140.92,140.94,140.61,140.79,4803.0,140.92,140.94,140.61,140.79,4803.0
2019-01-30 10:20:00,140.79,141.0,140.79,140.98,5280.0,140.79,141.0,140.79,140.98,5280.0
2019-01-30 10:25:00,140.98,141.34,140.95,141.32,5000.0,140.98,141.34,140.95,141.32,5000.0
2019-01-30 10:30:00,141.34,141.44,141.32,141.35,3472.0,141.34,141.44,141.32,141.35,3472.0
2019-01-30 10:35:00,141.38,141.57,141.36,141.5,6098.0,141.38,141.57,141.36,141.5,6098.0
2019-01-30 10:40:00,141.56,141.88,141.56,141.88,3679.0,141.56,141.88,141.56,141.88,3679.0
2019-01-30 10:45:00,141.86,141.93,141.77,141.88,2000.0,141.86,141.93,141.77,141.88,2000.0
2019-01-30 10:50:00,141.93,142.0,141.75,141.76,6430.0,141.93,142.0,141.75,141.76,6430.0
2019-01-30 10:55:00,141.93,142.19,141.93,142.13,6256.0,141.93,142.19,141.93,142.13,6256.0
2019-01-30 11:00:00,142.13,142.46,141.94,141.94,8788.0,142.13,142.46,141.94,141.94,8788.0
2019-01-30 11:05:00,142.03,142.04,141.73,141.75,4410.0,142.03,142.04,141.73,141.75,4410.0
2019-01-30 11:10:00,141.86,142.15,141.86,142.05,11396.0,141.86,142.15,141.86,142.05,11396.0
2019-01-30 11:15:00,142.01,142.09,141.87,141.87,4792.0,142.01,142.09,141.87,141.87,4792.0
2019-01-30 11:20:00,141.99,142.02,141.81,141.97,6420.0,141.99,142.02,141.81,141.97,6420.0
2019-01-30 11:25:00,142.0,142.13,141.87,141.87,3167.0,142.0,142.13,141.87,141.87,3167.0
2019-01-30 11:30:00,141.81,141.88,141.72,141.86,4686.0,141.81,141.88,141.72,141.86,4686.0
2019-01-30 11:35:00,141.83,141.99,141.81,141.99,8044.0,141.83,141.99,141.81,141.99,8044.0
2019-01-30 11:40:00,142.0,142.28,142.0,142.19,4885.0,142.0,142.28,142.0,142.19,4885.0
2019-01-30 11:45:00,142.33,142.38,142.13,142.17,5264.0,142.33,142.38,142.13,142.17,5264.0
2019-01-30 11:50:00,142.07,142.17,142.04,142.08,2431.0,142.07,142.17,142.04,142.08,2431.0
2019-01-30 11:55:00,142.19,142.22,142.08,142.19,4698.0,142.19,142.22,142.08,142.19,4698.0
2019-01-30 12:00:00,142.2,142.35,142.13,142.18,4900.0,142.2,142.35,142.13,142.18,4900.0
2019-01-30 12:05:00,142.23,142.45,142.16,142.45,4031.0,142.23,142.45,142.16,142.45,4031.0
2019-01-30 12:10:00,142.56,142.66,142.56,142.66,2100.0,142.56,142.66,142.56,142.66,2100.0
2019-01-30 12:15:00,142.59,142.84,142.58,142.8,3134.0,142.59,142.84,142.58,142.8,3134.0
2019-01-30 12:20:00,142.87,143.02,142.72,142.73,6405.0,142.87,143.02,142.72,142.73,6405.0
2019-01-30 12:25:00,142.82,142.85,142.65,142.74,3488.0,142.82,142.85,142.65,142.74,3488.0
2019-01-30 12:30:00,142.69,142.78,142.6,142.64,3299.0,142.69,142.78,142.6,142.64,3299.0
2019-01-30 12:35:00,142.64,142.64,142.45,142.56,2200.0,142.64,142.64,142.45,142.56,2200.0
2019-01-30 12:40:00,142.54,142.6,142.44,142.5,2000.0,142.54,142.6,142.44,142.5,2000.0
2019-01-30 12:45:00,142.53,142.56,142.4,142.54,2600.0,142.53,142.56,142.4,142.54,2600.0
2019-01-30 12:50:00,142.55,142.55,142.4,142.46,2328.0,142.55,142.55,142.4,142.46,2328.0
2019-01-30 12:55:00,142.49,142.54,142.4,142.49,2909.0,142.49,142.54,142.4,142.49,2909.0
2019-01-30 13:00:00,142.42,142.55,142.41,142.49,2146.0,142.42,142.55,142.41,142.49,2146.0
2019-01-30 13:05:00,142.43,142.62,142.43,142.5,3703.0,142.43,142.62,142.43,142.5,3703.0
2019-01-30 13:10:00,142.56,142.62,142.42,142.47,3219.0,142.56,142.62,142.42,142.47,3219.0
2019-01-30 13:15:00,142.45,142.52,142.43,142.44,1920.0,142.45,142.52,142.43,142.44,1920.0
2019-01-30 13:20:00,142.5,142.5,142.13,142.26,3500.0,142.5,142.5,142.13,142.26,3500.0
2019-01-30 13:25:00,142.22,142.56,142.21,142.56,4100.0,142.22,142.56,142.21,142.56,4100.0
2019-01-30 13:30:00,142.58,142.63,142.5,142.56,3800.0,142.58,142.63,142.5,142.56,3800.0
2019-01-30 13:35:00,142.53,142.62,142.46,142.46,5243.0,142.53,142.62,142.46,142.46,5243.0
2019-01-30 13:40:00,142.48,142.58,142.38,142.47,5648.0,142.48,142.58,142.38,142.47,5648.0
2019-01-30 13:45:00,142.4,142.46,142.3,142.43,2740.0,142.4,142.46,142.3,142.43,2740.0
2019-01-30 13:50:00,142.46,142.53,142.41,142.49,5322.0,142.46,142.53,142.41,142.49,5322.0
2019-01-30 13:55:00,142.46,142.63,142.44,142.44,3177.0,142.46,142.63,142.44,142.44,3177.0
2019-01-30 14:00:00,142.47,143.74,142.43,143.65,25178.0,142.47,143.74,142.43,143.65,25178.0
2019-01-30 14:05:00,143.79,143.96,143.57,143.78,11864.0,143.79,143.96,143.57,143.78,11864.0
2019-01-30 14:10:00,143.78,144.11,143.7,144.06,23087.0,143.78,144.11,143.7,144.06,23087.0
2019-01-30 14:15:00,143.95,144.09,143.73,143.99,16533.0,143.95,144.09,143.73,143.99,16533.0
2019-01-30 14:20:00,144.05,144.44,143.89,144.3,12464.0,144.05,144.44,143.89,144.3,12464.0
2019-01-30 14:25:00,144.25,144.37,144.1,144.22,7049.0,144.25,144.37,144.1,144.22,7049.0
2019-01-30 14:30:00,144.22,144.26,144.05,144.26,15169.0,144.22,144.26,144.05,144.26,15169.0
2019-01-30 14:35:00,144.21,144.29,143.89,144.18,13964.0,144.21,144.29,143.89,144.18,13964.0
2019-01-30 14:40:00,144.14,144.37,144.11,144.37,8487.0,144.14,144.37,144.11,144.37,8487.0
2019-01-30 14:45:00,144.37,144.73,144.35,144.7,11631.0,144.37,144.73,144.35,144.7,11631.0
2019-01-30 14:50:00,144.7,144.98,144.6,144.93,18479.0,144.7,144.98,144.6,144.93,18479.0
2019-01-30 14:55:00,144.91,145.37,144.91,145.27,29465.0,144.91,145.37,144.91,145.27,29465.0
2019-01-30 15:00:00,145.28,145.29,144.79,144.82,13834.0,145.28,145.29,144.79,144.82,13834.0
2019-01-30 15:05:00,144.82,144.94,144.7,144.82,13019.0,144.82,144.94,144.7,144.82,13019.0
2019-01-30 15:10:00,144.85,144.85,144.55,144.82,10227.0,144.85,144.85,144.55,144.82,10227.0
2019-01-30 15:15:00,144.83,145.05,144.75,145.01,12101.0,144.83,145.05,144.75,145.01,12101.0
2019-01-30 15:20:00,145.12,145.25,144.81,144.89,14862.0,145.12,145.25,144.81,144.89,14862.0
2019-01-30 15:25:00,144.89,145.04,144.78,144.93,12759.0,144.89,145.04,144.78,144.93,12759.0
2019-01-30 15:30:00,144.88,145.21,144.76,145.17,32180.0,144.88,145.21,144.76,145.17,32180.0
2019-01-30 15:35:00,145.2,145.37,145.19,145.27,40013.0,145.2,145.37,145.19,145.27,40013.0
2019-01-30 15:40:00,145.26,145.44,145.17,145.33,34063.0,145.26,145.44,145.17,145.33,34063.0
2019-01-30 15:45:00,145.31,145.63,145.29,145.62,47313.0,145.31,145.63,145.29,145.62,47313.0
2019-01-30 15:50:00,145.61,145.96,145.57,145.93,88942.0,145.61,145.96,145.57,145.93,88942.0
2019-01-30 15:55:00,145.94,146.06,145.72,146.02,125807.0,145.94,146.06,145.72,146.02,125807.0
2019-01-31 09:30:00,146.2,146.64,145.86,146.59,16392.0,146.2,146.64,145.86,146.59,16392.0
2019-01-31 09:35:00,146.68,147.37,146.68,147.37,4600.0,146.68,147.37,146.68,147.37,4600.0
2019-01-31 09:40:00,147.44,147.44,146.44,146.62,29478.0,147.44,147.44,146.44,146.62,29478.0
2019-01-31 09:45:00,146.63,147.03,146.5,146.62,15507.0,146.63,147.03,146.5,146.62,15507.0
2019-01-31 09:50:00,146.73,147.78,146.62,147.72,15515.0,146.73,147.78,146.62,147.72,15515.0
2019-01-31 09:55:00,147.75,147.91,147.04,147.04,11742.0,147.75,147.91,147.04,147.04,11742.0
2019-01-31 10:00:00,147.08,147.38,146.85,147.25,16655.0,147.08,147.38,146.85,147.25,16655.0
2019-01-31 10:05:00,147.26,147.39,147.07,147.18,12824.0,147.26,147.39,147.07,147.18,12824.0
2019-01-31 10:10:00,147.14,147.2,146.64,146.8,12193.0,147.14,147.2,146.64,146.8,12193.0
2019-01-31 10:15:00,146.8,146.98,146.51,146.98,5022.0,146.8,146.98,146.51,146.98,5022.0
2019-01-31 10:20:00,146.98,147.02,146.69,146.89,8288.0,146.98,147.02,146.69,146.89,8288.0
2019-01-31 10:25:00,146.93,147.16,146.87,146.9,4549.0,146.93,147.16,146.87,146.9,4549.0
2019-01-31 10:30:00,146.82,147.41,146.82,147.29,6224.0,146.82,147.41,146.82,147.29,6224.0
2019-01-31 10:35:00,147.27,147.45,147.26,147.43,8067.0,147.27,147.45,147.26,147.43,8067.0
2019-01-31 10:40:00,147.37,147.52,147.37,147.5,5383.0,147.37,147.52,147.37,147.5,5383.0
2019-01-31 10:45:00,147.47,147.49,147.0,147.0,15126.0,147.47,147.49,147.0,147.0,15126.0
2019-01-31 10:50:00,147.06,147.11,146.83,146.92,16194.0,147.06,147.11,146.83,146.92,16194.0
2019-01-31 10:55:00,146.88,147.11,146.76,146.94,16044.0,146.88,147.11,146.76,146.94,16044.0
2019-01-31 11:00:00,146.92,147.11,146.84,147.06,5635.0,146.92,147.11,146.84,147.06,5635.0
2019-01-31 11:05:00,147.12,147.15,146.99,147.02,5664.0,147.12,147.15,146.99,147.02,5664.0
2019-01-31 11:10:00,147.08,147.45,147.04,147.45,4900.0,147.08,147.45,147.04,147.45,4900.0
2019-01-31 11:15:00,147.45,147.71,147.38,147.42,5900.0,147.45,147.71,147.38,147.42,5900.0
2019-01-31 11:20:00,147.45,147.5,147.31,147.48,3824.0,147.45,147.5,147.31,147.48,3824.0
2019-01-31 11:25:00,147.47,147.52,147.38,147.43,6200.0,147.47,147.52,147.38,147.43,6200.0
2019-01-31 11:30:00,147.46,147.46,147.31,147.37,10174.0,147.46,147.46,147.31,147.37,10174.0
2019-01-31 11:35:00,147.36,147.65,147.34,147.56,6558.0,147.36,147.65,147.34,147.56,6558.0
2019-01-31 11:40:00,147.58,147.87,147.55,147.84,6523.0,147.58,147.87,147.55,147.84,6523.0
2019-01-31 11:45:00,147.8,148.0,147.8,148.0,6423.0,147.8,148.0,147.8,148.0,6423.0
2019-01-31 11:50:00,147.95,148.29,147.94,148.29,10195.0,147.95,148.29,147.94,148.29,10195.0
2019-01-31 11:55:00,148.26,148.57,148.18,148.37,7151.0,148.26,148.57,148.18,148.37,7151.0
2019-01-31 12:00:00,148.34,148.39,148.09,148.09,3954.0,148.34,148.39,148.09,148.09,3954.0
2019-01-31 12:05:00,148.07,148.27,147.94,148.11,9963.0,148.07,148.27,147.94,148.11,9963.0
2019-01-31 12:10:00,148.13,148.14,148.01,148.09,2946.0,148.13,148.14,148.01,148.09,2946.0
2019-01-31 12:15:00,148.09,148.09,147.96,147.99,2831.0,148.09,148.09,147.96,147.99,2831.0
2019-01-31 12:20:00,147.96,148.05,147.9,147.99,5544.0,147.96,148.05,147.9,147.99,5544.0
2019-01-31 12:25:00,147.98,147.98,147.61,147.62,8330.0,147.98,147.98,147.61,147.62,8330.0
2019-01-31 12:30:00,147.76,147.76,147.59,147.68,6335.0,147.76,147.76,147.59,147.68,6335.0
2019-01-31 12:35:00,147.65,147.73,147.59,147.68,7640.0,147.65,147.73,147.59,147.68,7640.0
2019-01-31 12:40:00,147.65,147.74,147.33,147.33,8005.0,147.65,147.74,147.33,147.33,8005.0
2019-01-31 12:45:00,147.34,147.55,147.33,147.51,3368.0,147.34,147.55,147.33,147.51,3368.0
2019-01-31 12:50:00,147.52,147.65,147.44,147.56,5000.0,147.52,147.65,147.44,147.56,5000.0
2019-01-31 12:55:00,147.55,147.8,147.54,147.78,12710.0,147.55,147.8,147.54,147.78,12710.0
2019-01-31 13:00:00,147.79,147.98,147.74,147.86,14331.0,147.79,147.98,147.74,147.86,14331.0
2019-01-31 13:05:00,147.92,148.19,147.92,148.11,6225.0,147.92,148.19,147.92,148.11,6225.0
2019-01-31 13:10:00,148.08,148.09,147.9,147.95,2700.0,148.08,148.09,147.9,147.95,2700.0
2019-01-31 13:15:00,148.02,148.04,147.87,147.9,3081.0,148.02,148.04,147.87,147.9,3081.0
2019-01-31 13:20:00,147.91,148.0,147.85,147.87,3769.0,147.91,148.0,147.85,147.87,3769.0
2019-01-31 13:25:00,147.87,147.93,147.63,147.65,6541.0,147.87,147.93,147.63,147.65,6541.0
2019-01-31 13:30:00,147.64,147.67,147.35,147.36,5071.0,147.64,147.67,147.35,147.36,5071.0
2019-01-31 13:35:00,147.34,147.45,147.32,147.42,1700.0,147.34,147.45,147.32,147.42,1700.0
2019-01-31 13:40:00,147.46,147.64,147.39,147.64,3822.0,147.46,147.64,147.39,147.64,3822.0
2019-01-31 13:45:00,147.55,147.77,147.52,147.77,6609.0,147.55,147.77,147.52,147.77,6609.0
2019-01-31 13:50:00,147.81,148.01,147.77,147.96,7159.0,147.81,148.01,147.77,147.96,7159.0
2019-01-31 13:55:00,147.89,148.12,147.86,148.12,8234.0,147.89,148.12,147.86,148.12,8234.0
2019-01-31 14:00:00,148.13,148.27,148.09,148.09,3750.0,148.13,148.27,148.09,148.09,3750.0
2019-01-31 14:05:00,148.13,148.16,147.98,147.98,5873.0,148.13,148.16,147.98,147.98,5873.0
2019-01-31 14:10:00,148.04,148.04,147.92,148.01,5303.0,148.04,148.04,147.92,148.01,5303.0
2019-01-31 14:15:00,147.98,147.98,147.56,147.63,8696.0,147.98,147.98,147.56,147.63,8696.0
2019-01-31 14:20:00,147.67,147.89,147.65,147.82,5600.0,147.67,147.89,147.65,147.82,5600.0
2019-01-31 14:25:00,147.79,147.8,147.61,147.75,5606.0,147.79,147.8,147.61,147.75,5606.0
2019-01-31 14:30:00,147.77,147.77,147.56,147.61,6410.0,147.77,147.77,147.56,147.61,6410.0
2019-01-31 14:35:00,147.59,147.65,147.54,147.61,4400.0,147.59,147.65,147.54,147.61,4400.0
2019-01-31 14:40:00,147.56,147.61,147.47,147.57,8314.0,147.56,147.61,147.47,147.57,8314.0
2019-01-31 14:45:00,147.61,147.86,147.55,147.86,9993.0,147.61,147.86,147.55,147.86,9993.0
2019-01-31 14:50:00,147.8,147.9,147.78,147.88,6881.0,147.8,147.9,147.78,147.88,6881.0
2019-01-31 14:55:00,147.88,147.99,147.85,147.97,6800.0,147.88,147.99,147.85,147.97,6800.0
2019-01-31 15:00:00,147.92,147.93,147.57,147.59,22005.0,147.92,147.93,147.57,147.59,22005.0
2019-01-31 15:05:00,147.59,147.75,147.54,147.68,8664.0,147.59,147.75,147.54,147.68,8664.0
2019-01-31 15:10:00,147.64,147.64,147.09,147.09,11526.0,147.64,147.64,147.09,147.09,11526.0
2019-01-31 15:15:00,147.08,147.28,147.05,147.22,12959.0,147.08,147.28,147.05,147.22,12959.0
2019-01-31 15:20:00,147.24,147.39,147.14,147.19,14776.0,147.24,147.39,147.14,147.19,14776.0
2019-01-31 15:25:00,147.17,147.17,146.98,146.98,18105.0,147.17,147.17,146.98,146.98,18105.0
2019-01-31 15:30:00,146.98,147.21,146.95,147.11,59751.0,146.98,147.21,146.95,147.11,59751.0
2019-01-31 15:35:00,147.15,147.21,147.02,147.05,14312.0,147.15,147.21,147.02,147.05,14312.0
2019-01-31 15:40:00,147.04,147.04,146.62,146.64,24038.0,147.04,147.04,146.62,146.64,24038.0
2019-01-31 15:45:00,146.73,146.95,146.63,146.79,25288.0,146.73,146.95,146.63,146.79,25288.0
2019-01-31 15:50:00,146.78,146.95,146.78,146.94,33721.0,146.78,146.95,146.78,146.94,33721.0
2019-01-31 15:55:00,146.95,147.34,146.91,147.2,69511.0,146.95,147.34,146.91,147.2,69511.0
2019-02-01 09:30:00,147.78,149.23,146.89,147.66,32141.0,147.78,149.23,146.89,147.66,32141.0
2019-02-01 09:35:00,147.91,148.57,147.91,148.4,11489.0,147.91,148.57,147.91,148.4,11489.0
2019-02-01 09:40:00,148.43,148.64,147.96,148.38,17517.0,148.43,148.64,147.96,148.38,17517.0
2019-02-01 09:45:00,148.55,148.97,148.09,148.18,13954.0,148.55,148.97,148.09,148.18,13954.0
2019-02-01 09:50:00,148.15,148.16,147.77,147.9,18956.0,148.15,148.16,147.77,147.9,18956.0
2019-02-01 09:55:00,147.99,148.15,147.61,147.62,9011.0,147.99,148.15,147.61,147.62,9011.0
2019-02-01 10:00:00,147.8,148.66,147.74,148.65,8724.0,147.8,148.66,147.74,148.65,8724.0
2019-02-01 10:05:00,148.42,148.85,148.42,148.64,27233.0,148.42,148.85,148.42,148.64,27233.0
2019-02-01 10:10:00,148.72,148.96,148.52,148.87,10071.0,148.72,148.96,148.52,148.87,10071.0
2019-02-01 10:15:00,148.88,149.56,148.87,149.53,12760.0,148.88,149.56,148.87,149.53,12760.0
2019-02-01 10:20:00,149.32,149.49,149.13,149.19,9533.0,149.32,149.49,149.13,149.19,9533.0
2019-02-01 10:25:00,149.18,149.27,148.86,148.86,7603.0,149.18,149.27,148.86,148.86,7603.0
2019-02-01 10:30:00,149.0,149.05,148.69,148.92,5130.0,149.0,149.05,148.69,148.92,5130.0
2019-02-01 10:35:00,148.87,148.93,148.69,148.8,6701.0,148.87,148.93,148.69,148.8,6701.0
2019-02-01 10:40:00,148.92,149.02,148.44,148.51,6357.0,148.92,149.02,148.44,148.51,6357.0
2019-02-01 10:45:00,148.54,148.63,148.43,148.47,7087.0,148.54,148.63,148.43,148.47,7087.0
2019-02-01 10:50:00,148.45,148.59,148.23,148.23,5195.0,148.45,148.59,148.23,148.23,5195.0
2019-02-01 10:55:00,148.31,148.45,148.04,148.05,6849.0,148.31,148.45,148.04,148.05,6849.0
2019-02-01 11:00:00,148.13,148.35,147.99,148.31,6825.0,148.13,148.35,147.99,148.31,6825.0
2019-02-01 11:05:00,148.25,148.45,148.25,148.42,2900.0,148.25,148.45,148.25,148.42,2900.0
2019-02-01 11:10:00,148.45,148.73,148.38,148.67,23200.0,148.45,148.73,148.38,148.67,23200.0
2019-02-01 11:15:00,148.72,148.75,148.39,148.43,31445.0,148.72,148.75,148.39,148.43,31445.0
2019-02-01 11:20:00,148.45,148.63,148.34,148.5,11420.0,148.45,148.63,148.34,148.5,11420.0
2019-02-01 11:25:00,148.57,148.64,148.44,148.44,3200.0,148.57,148.64,148.44,148.44,3200.0
2019-02-01 11:30:00,148.48,148.61,148.4,148.45,14447.0,148.48,148.61,148.4,148.45,14447.0
2019-02-01 11:35:00,148.45,148.53,148.39,148.41,3400.0,148.45,148.53,148.39,148.41,3400.0
2019-02-01 11:40:00,148.53,148.7,148.52,148.6,7594.0,148.53,148.7,148.52,148.6,7594.0
2019-02-01 11:45:00,148.65,148.73,148.47,148.7,10100.0,148.65,148.73,148.47,148.7,10100.0
2019-02-01 11:50:00,148.73,149.01,148.7,149.0,12435.0,148.73,149.01,148.7,149.0,12435.0
2019-02-01 11:55:00,148.99,149.23,148.99,149.06,2030.0,148.99,149.23,148.99,149.06,2030.0
2019-02-01 12:00:00,149.17,149.17,148.99,149.09,7299.0,149.17,149.17,148.99,149.09,7299.0
2019-02-01 12:05:00,149.12,149.31,149.08,149.18,9946.0,149.12,149.31,149.08,149.18,9946.0
2019-02-01 12:10:00,149.13,149.19,149.03,149.1,4755.0,149.13,149.19,149.03,149.1,4755.0
2019-02-01 12:15:00,149.05,149.14,148.99,148.99,2800.0,149.05,149.14,148.99,148.99,2800.0
2019-02-01 12:20:00,149.04,149.04,148.74,148.81,9713.0,149.04,149.04,148.74,148.81,9713.0
2019-02-01 12:25:00,148.78,148.9,148.72,148.9,3327.0,148.78,148.9,148.72,148.9,3327.0
2019-02-01 12:30:00,148.83,149.01,148.8,148.93,10098.0,148.83,149.01,148.8,148.93,10098.0
2019-02-01 12:35:00,148.94,149.01,148.85,148.87,9101.0,148.94,149.01,148.85,148.87,9101.0
2019-02-01 12:40:00,148.83,149.14,148.83,149.05,18667.0,148.83,149.14,148.83,149.05,18667.0
2019-02-01 12:45:00,149.07,149.24,148.96,149.17,33951.0,149.07,149.24,148.96,149.17,33951.0
2019-02-01 12:50:00,149.18,149.22,149.08,149.17,32802.0,149.18,149.22,149.08,149.17,32802.0
2019-02-01 12:55:00,149.19,149.23,149.14,149.18,10406.0,149.19,149.23,149.14,149.18,10406.0
2019-02-01 13:00:00,149.19,149.22,149.09,149.18,15509.0,149.19,149.22,149.09,149.18,15509.0
2019-02-01 13:05:00,149.18,149.3,149.15,149.22,18642.0,149.18,149.3,149.15,149.22,18642.0
2019-02-01 13:10:00,149.26,149.4,149.26,149.31,12333.0,149.26,149.4,149.26,149.31,12333.0
2019-02-01 13:15:00,149.37,149.45,149.23,149.26,8047.0,149.37,149.45,149.23,149.26,8047.0
2019-02-01 13:20:00,149.22,149.22,148.93,149.04,25584.0,149.22,149.22,148.93,149.04,25584.0
2019-02-01 13:25:00,149.02,149.15,149.02,149.14,1600.0,149.02,149.15,149.02,149.14,1600.0
2019-02-01 13:30:00,149.07,149.18,149.04,149.09,4392.0,149.07,149.18,149.04,149.09,4392.0
2019-02-01 13:35:00,149.1,149.11,149.0,149.08,6640.0,149.1,149.11,149.0,149.08,6640.0
2019-02-01 13:40:00,149.04,149.08,148.96,148.99,9800.0,149.04,149.08,148.96,148.99,9800.0
2019-02-01 13:45:00,148.99,149.0,148.86,148.94,17356.0,148.99,149.0,148.86,148.94,17356.0
2019-02-01 13:50:00,148.93,149.0,148.89,148.89,4015.0,148.93,149.0,148.89,148.89,4015.0
2019-02-01 13:55:00,148.89,148.99,148.85,148.91,3100.0,148.89,148.99,148.85,148.91,3100.0
2019-02-01 14:00:00,148.91,148.91,148.59,148.59,7685.0,148.91,148.91,148.59,148.59,7685.0
2019-02-01 14:05:00,148.53,148.65,148.4,148.57,9067.0,148.53,148.65,148.4,148.57,9067.0
2019-02-01 14:10:00,148.58,148.66,148.47,148.6,8157.0,148.58,148.66,148.47,148.6,8157.0
2019-02-01 14:15:00,148.62,148.72,148.22,148.22,17340.0,148.62,148.72,148.22,148.22,17340.0
2019-02-01 14:20:00,148.18,148.33,148.16,148.24,14199.0,148.18,148.33,148.16,148.24,14199.0
2019-02-01 14:25:00,148.24,148.59,148.2,148.56,10950.0,148.24,148.59,148.2,148.56,10950.0
2019-02-01 14:30:00,148.56,148.83,148.54,148.71,6767.0,148.56,148.83,148.54,148.71,6767.0
2019-02-01 14:35:00,148.72,148.82,148.65,148.78,7008.0,148.72,148.82,148.65,148.78,7008.0
2019-02-01 14:40:00,148.77,148.98,148.72,148.95,9451.0,148.77,148.98,148.72,148.95,9451.0
2019-02-01 14:45:00,148.86,148.87,148.69,148.77,5360.0,148.86,148.87,148.69,148.77,5360.0
2019-02-01 14:50:00,148.72,148.83,148.56,148.56,8814.0,148.72,148.83,148.56,148.56,8814.0
2019-02-01 14:55:00,148.57,148.68,148.54,148.64,5023.0,148.57,148.68,148.54,148.64,5023.0
2019-02-01 15:00:00,148.61,148.74,148.54,148.7,8461.0,148.61,148.74,148.54,148.7,8461.0
2019-02-01 15:05:00,148.67,148.77,148.62,148.64,9932.0,148.67,148.77,148.62,148.64,9932.0
2019-02-01 15:10:00,148.67,148.71,148.52,148.7,5853.0,148.67,148.71,148.52,148.7,5853.0
2019-02-01 15:15:00,148.72,148.88,148.72,148.81,7407.0,148.72,148.88,148.72,148.81,7407.0
2019-02-01 15:20:00,148.8,148.83,148.62,148.65,12300.0,148.8,148.83,148.62,148.65,12300.0
2019-02-01 15:25:00,148.63,148.68,148.53,148.67,8088.0,148.63,148.68,148.53,148.67,8088.0
2019-02-01 15:30:00,148.72,148.92,148.72,148.89,7725.0,148.72,148.92,148.72,148.89,7725.0
2019-02-01 15:35:00,148.9,148.95,148.86,148.88,9712.0,148.9,148.95,148.86,148.88,9712.0
2019-02-01 15:40:00,148.87,148.87,148.76,148.86,14353.0,148.87,148.87,148.76,148.86,14353.0
2019-02-01 15:45:00,148.88,148.9,148.79,148.8,13709.0,148.88,148.9,148.79,148.8,13709.0
2019-02-01 15:50:00,148.83,148.86,148.73,148.8,20014.0,148.83,148.86,148.73,148.8,20014.0
2019-02-01 15:55:00,148.79,149.19,148.75,149.08,69543.0,148.79,149.19,148.75,149.08,69543.0
2019-02-04 09:30:00,149.06,149.97,149.0,149.96,12694.0,149.06,149.97,149.0,149.96,12694.0
2019-02-04 09:35:00,149.84,150.04,149.36,149.66,19543.0,149.84,150.04,149.36,149.66,19543.0
2019-02-04 09:40:00,149.79,150.25,149.79,150.23,7470.0,149.79,150.25,149.79,150.23,7470.0
2019-02-04 09:45:00,150.25,151.27,150.25,151.22,28290.0,150.25,151.27,150.25,151.22,28290.0
2019-02-04 09:50:00,151.15,151.69,151.09,151.45,20145.0,151.15,151.69,151.09,151.45,20145.0
2019-02-04 09:55:00,151.42,151.56,151.14,151.25,28745.0,151.42,151.56,151.14,151.25,28745.0
2019-02-04 10:00:00,151.27,151.27,150.65,150.97,17186.0,151.27,151.27,150.65,150.97,17186.0
2019-02-04 10:05:00,150.94,151.46,150.82,151.29,12376.0,150.94,151.46,150.82,151.29,12376.0
2019-02-04 10:10:00,151.22,151.65,151.1,151.48,10785.0,151.22,151.65,151.1,151.48,10785.0
2019-02-04 10:15:00,151.53,151.54,151.02,151.43,12567.0,151.53,151.54,151.02,151.43,12567.0
2019-02-04 10:20:00,151.42,151.71,151.06,151.16,14680.0,151.42,151.71,151.06,151.16,14680.0
2019-02-04 10:25:00,151.12,151.2,150.95,151.18,13359.0,151.12,151.2,150.95,151.18,13359.0
2019-02-04 10:30:00,151.2,151.75,151.2,151.66,12113.0,151.2,151.75,151.2,151.66,12113.0
2019-02-04 10:35:00,151.66,152.09,151.51,151.51,13974.0,151.66,152.09,151.51,151.51,13974.0
2019-02-04 10:40:00,151.57,151.71,151.53,151.53,4207.0,151.57,151.71,151.53,151.53,4207.0
2019-02-04 10:45:00,151.54,151.63,151.51,151.56,3973.0,151.54,151.63,151.51,151.56,3973.0
2019-02-04 10:50:00,151.47,151.55,151.24,151.33,3914.0,151.47,151.55,151.24,151.33,3914.0
2019-02-04 10:55:00,151.38,151.5,151.28,151.33,2624.0,151.38,151.5,151.28,151.33,2624.0
2019-02-04 11:00:00,151.52,151.68,151.46,151.63,8329.0,151.52,151.68,151.46,151.63,8329.0
2019-02-04 11:05:00,151.73,151.75,151.44,151.51,8961.0,151.73,151.75,151.44,151.51,8961.0
2019-02-04 11:10:00,151.5,151.67,151.46,151.63,9488.0,151.5,151.67,151.46,151.63,9488.0
2019-02-04 11:15:00,151.7,151.89,151.6,151.82,4992.0,151.7,151.89,151.6,151.82,4992.0
2019-02-04 11:20:00,151.8,151.94,151.73,151.89,4546.0,151.8,151.94,151.73,151.89,4546.0
2019-02-04 11:25:00,151.87,151.95,151.76,151.95,12071.0,151.87,151.95,151.76,151.95,12071.0
2019-02-04 11:30:00,151.88,152.1,151.88,152.08,4724.0,151.88,152.1,151.88,152.08,4724.0
2019-02-04 11:35:00,152.12,152.12,151.74,151.78,6715.0,152.12,152.12,151.74,151.78,6715.0
2019-02-04 11:40:00,151.87,151.93,151.69,151.81,6216.0,151.87,151.93,151.69,151.81,6216.0
2019-02-04 11:45:00,151.85,152.11,151.79,152.08,6427.0,151.85,152.11,151.79,152.08,6427.0
2019-02-04 11:50:00,152.12,152.33,152.04,152.04,6657.0,152.12,152.33,152.04,152.04,6657.0
2019-02-04 11:55:00,152.02,152.26,152.0,152.26,5473.0,152.02,152.26,152.0,152.26,5473.0
2019-02-04 12:00:00,152.26,152.38,152.08,152.08,11465.0,152.26,152.38,152.08,152.08,11465.0
2019-02-04 12:05:00,152.11,152.15,152.01,152.15,23000.0,152.11,152.15,152.01,152.15,23000.0
2019-02-04 12:10:00,152.14,152.31,152.1,152.26,13919.0,152.14,152.31,152.1,152.26,13919.0
2019-02-04 12:15:00,152.26,152.4,152.19,152.38,8728.0,152.26,152.4,152.19,152.38,8728.0
2019-02-04 12:20:00,152.38,152.6,152.37,152.48,22479.0,152.38,152.6,152.37,152.48,22479.0
2019-02-04 12:25:00,152.5,152.54,152.28,152.39,37032.0,152.5,152.54,152.28,152.39,37032.0
2019-02-04 12:30:00,152.39,152.58,152.35,152.43,37132.0,152.39,152.58,152.35,152.43,37132.0
2019-02-04 12:35:00,152.43,152.51,152.31,152.47,36061.0,152.43,152.51,152.31,152.47,36061.0
2019-02-04 12:40:00,152.48,152.59,152.44,152.57,6747.0,152.48,152.59,152.44,152.57,6747.0
2019-02-04 12:45:00,152.58,152.59,152.45,152.48,14932.0,152.58,152.59,152.45,152.48,14932.0
2019-02-04 12:50:00,152.5,152.65,152.49,152.55,5746.0,152.5,152.65,152.49,152.55,5746.0
2019-02-04 12:55:00,152.59,152.61,152.4,152.48,29933.0,152.59,152.61,152.4,152.48,29933.0
2019-02-04 13:00:00,152.47,152.62,152.36,152.46,48957.0,152.47,152.62,152.36,152.46,48957.0
2019-02-04 13:05:00,152.44,152.53,152.37,152.4,14550.0,152.44,152.53,152.37,152.4,14550.0
2019-02-04 13:10:00,152.45,152.48,152.27,152.27,12115.0,152.45,152.48,152.27,152.27,12115.0
2019-02-04 13:15:00,152.26,152.29,152.11,152.14,5857.0,152.26,152.29,152.11,152.14,5857.0
2019-02-04 13:20:00,152.15,152.22,152.01,152.01,5719.0,152.15,152.22,152.01,152.01,5719.0
2019-02-04 13:25:00,152.03,152.11,152.0,152.11,7249.0,152.03,152.11,152.0,152.11,7249.0
2019-02-04 13:30:00,152.13,152.19,152.1,152.19,4613.0,152.13,152.19,152.1,152.19,4613.0
2019-02-04 13:35:00,152.17,152.17,152.02,152.15,8628.0,152.17,152.17,152.02,152.15,8628.0
2019-02-04 13:40:00,152.15,152.22,152.12,152.12,6783.0,152.15,152.22,152.12,152.12,6783.0
2019-02-04 13:45:00,152.18,152.34,152.18,152.27,8380.0,152.18,152.34,152.18,152.27,8380.0
2019-02-04 13:50:00,152.25,152.29,152.16,152.21,7349.0,152.25,152.29,152.16,152.21,7349.0
2019-02-04 13:55:00,152.24,152.31,152.21,152.27,6897.0,152.24,152.31,152.21,152.27,6897.0
2019-02-04 14:00:00,152.27,152.37,152.23,152.29,13862.0,152.27,152.37,152.23,152.29,13862.0
2019-02-04 14:05:00,152.27,152.35,152.27,152.33,5135.0,152.27,152.35,152.27,152.33,5135.0
2019-02-04 14:10:00,152.35,152.44,152.34,152.4,7821.0,152.35,152.44,152.34,152.4,7821.0
2019-02-04 14:15:00,152.4,152.4,152.28,152.29,7148.0,152.4,152.4,152.28,152.29,7148.0
2019-02-04 14:20:00,152.31,152.32,152.13,152.15,8455.0,152.31,152.32,152.13,152.15,8455.0
2019-02-04 14:25:00,152.14,152.21,152.07,152.11,12283.0,152.14,152.21,152.07,152.11,12283.0
2019-02-04 14:30:00,152.11,152.18,152.04,152.04,6132.0,152.11,152.18,152.04,152.04,6132.0
2019-02-04 14:35:00,152.04,152.18,152.02,152.09,6476.0,152.04,152.18,152.02,152.09,6476.0
2019-02-04 14:40:00,152.07,152.16,152.06,152.14,9512.0,152.07,152.16,152.06,152.14,9512.0
2019-02-04 14:45:00,152.13,152.14,151.94,152.01,8695.0,152.13,152.14,151.94,152.01,8695.0
2019-02-04 14:50:00,152.05,152.16,152.0,152.03,8113.0,152.05,152.16,152.0,152.03,8113.0
2019-02-04 14:55:00,152.06,152.07,151.82,151.91,8887.0,152.06,152.07,151.82,151.91,8887.0
2019-02-04 15:00:00,151.91,151.94,151.81,151.91,6883.0,151.91,151.94,151.81,151.91,6883.0
2019-02-04 15:05:00,151.9,151.97,151.85,151.88,13650.0,151.9,151.97,151.85,151.88,13650.0
2019-02-04 15:10:00,151.9,151.92,151.81,151.83,8801.0,151.9,151.92,151.81,151.83,8801.0
2019-02-04 15:15:00,151.89,151.92,151.84,151.86,17523.0,151.89,151.92,151.84,151.86,17523.0
2019-02-04 15:20:00,151.86,151.94,151.8,151.8,9006.0,151.86,151.94,151.8,151.8,9006.0
2019-02-04 15:25:00,151.79,151.85,151.65,151.67,13750.0,151.79,151.85,151.65,151.67,13750.0
2019-02-04 15:30:00,151.68,151.68,151.44,151.51,27167.0,151.68,151.68,151.44,151.51,27167.0
2019-02-04 15:35:00,151.49,151.49,151.23,151.37,12144.0,151.49,151.49,151.23,151.37,12144.0
2019-02-04 15:40:00,151.37,151.49,151.36,151.45,29884.0,151.37,151.49,151.36,151.45,29884.0
2019-02-04 15:45:00,151.46,151.62,151.41,151.56,17581.0,151.46,151.62,151.41,151.56,17581.0
2019-02-04 15:50:00,151.56,151.58,151.48,151.5,24020.0,151.56,151.58,151.48,151.5,24020.0
2019-02-04 15:55:00,151.52,151.64,151.42,151.59,53013.0,151.52,151.64,151.42,151.59,53013.0
2019-02-05 09:30:00,151.73,152.76,151.73,152.76,12972.0,151.73,152.76,151.73,152.76,12972.0
2019-02-05 09:35:00,152.85,152.85,152.47,152.66,2705.0,152.85,152.85,152.47,152.66,2705.0
2019-02-05 09:40:00,152.69,152.86,152.45,152.59,7694.0,152.69,152.86,152.45,152.59,7694.0
2019-02-05 09:45:00,152.65,152.73,152.45,152.73,22025.0,152.65,152.73,152.45,152.73,22025.0
2019-02-05 09:50:00,152.82,152.85,152.4,152.47,19001.0,152.82,152.85,152.4,152.47,19001.0
2019-02-05 09:55:00,152.44,152.63,152.37,152.53,52209.0,152.44,152.63,152.37,152.53,52209.0
2019-02-05 10:00:00,152.52,152.9,152.32,152.68,24833.0,152.52,152.9,152.32,152.68,24833.0
2019-02-05 10:05:00,152.69,153.18,152.69,152.95,19149.0,152.69,153.18,152.69,152.95,19149.0
2019-02-05 10:10:00,152.96,152.96,152.65,152.85,17111.0,152.96,152.96,152.65,152.85,17111.0
2019-02-05 10:15:00,152.97,153.23,152.81,153.23,11099.0,152.97,153.23,152.81,153.23,11099.0
2019-02-05 10:20:00,153.41,153.48,153.25,153.37,5636.0,153.41,153.48,153.25,153.37,5636.0
2019-02-05 10:25:00,153.39,153.54,153.32,153.45,7622.0,153.39,153.54,153.32,153.45,7622.0
2019-02-05 10:30:00,153.36,153.69,153.36,153.64,6610.0,153.36,153.69,153.36,153.64,6610.0
2019-02-05 10:35:00,153.64,153.64,153.21,153.21,9077.0,153.64,153.64,153.21,153.21,9077.0
2019-02-05 10:40:00,153.25,153.4,153.22,153.35,4920.0,153.25,153.4,153.22,153.35,4920.0
2019-02-05 10:45:00,153.41,153.48,153.08,153.16,4913.0,153.41,153.48,153.08,153.16,4913.0
2019-02-05 10:50:00,153.19,153.32,153.08,153.31,4015.0,153.19,153.32,153.08,153.31,4015.0
2019-02-05 10:55:00,153.3,153.41,153.21,153.4,22441.0,153.3,153.41,153.21,153.4,22441.0
2019-02-05 11:00:00,153.31,153.42,153.22,153.26,24121.0,153.31,153.42,153.22,153.26,24121.0
2019-02-05 11:05:00,153.28,153.4,153.18,153.25,41867.0,153.28,153.4,153.18,153.25,41867.0
2019-02-05 11:10:00,153.24,153.36,153.17,153.27,8884.0,153.24,153.36,153.17,153.27,8884.0
2019-02-05 11:15:00,153.06,153.1,152.98,153.09,9534.0,153.06,153.1,152.98,153.09,9534.0
2019-02-05 11:20:00,153.03,153.1,152.93,153.05,7890.0,153.03,153.1,152.93,153.05,7890.0
2019-02-05 11:25:00,153.05,153.09,152.95,153.07,7889.0,153.05,153.09,152.95,153.07,7889.0
2019-02-05 11:30:00,153.07,153.08,152.93,152.99,37913.0,153.07,153.08,152.93,152.99,37913.0
2019-02-05 11:35:00,153.0,153.39,152.96,153.39,23791.0,153.0,153.39,152.96,153.39,23791.0
2019-02-05 11:40:00,153.34,153.47,153.28,153.37,14996.0,153.34,153.47,153.28,153.37,14996.0
2019-02-05 11:45:00,153.43,153.43,153.13,153.27,8500.0,153.43,153.43,153.13,153.27,8500.0
2019-02-05 11:50:00,153.23,153.37,153.23,153.35,8622.0,153.23,153.37,153.23,153.35,8622.0
2019-02-05 11:55:00,153.36,153.43,153.29,153.34,10352.0,153.36,153.43,153.29,153.34,10352.0
2019-02-05 12:00:00,153.19,153.19,152.98,153.01,8771.0,153.19,153.19,152.98,153.01,8771.0
2019-02-05 12:05:00,152.99,153.07,152.91,152.91,12100.0,152.99,153.07,152.91,152.91,12100.0
2019-02-05 12:10:00,152.89,152.92,152.78,152.88,5500.0,152.89,152.92,152.78,152.88,5500.0
2019-02-05 12:15:00,152.84,152.84,152.57,152.57,6330.0,152.84,152.84,152.57,152.57,6330.0
2019-02-05 12:20:00,152.53,152.53,152.24,152.38,34906.0,152.53,152.53,152.24,152.38,34906.0
2019-02-05 12:25:00,152.38,152.48,152.33,152.44,8602.0,152.38,152.48,152.33,152.44,8602.0
2019-02-05 12:30:00,152.42,152.42,152.19,152.24,6126.0,152.42,152.42,152.19,152.24,6126.0
2019-02-05 12:35:00,152.25,152.35,152.12,152.2,5305.0,152.25,152.35,152.12,152.2,5305.0
2019-02-05 12:40:00,152.19,152.29,152.12,152.23,11186.0,152.19,152.29,152.12,152.23,11186.0
2019-02-05 12:45:00,152.26,152.28,152.15,152.21,7266.0,152.26,152.28,152.15,152.21,7266.0
2019-02-05 12:50:00,152.27,152.35,152.0,152.0,4758.0,152.27,152.35,152.0,152.0,4758.0
2019-02-05 12:55:00,152.05,152.05,151.74,151.82,6311.0,152.05,152.05,151.74,151.82,6311.0
2019-02-05 13:00:00,151.84,152.09,151.84,151.96,6691.0,151.84,152.09,151.84,151.96,6691.0
2019-02-05 13:05:00,151.94,151.98,151.77,151.77,4306.0,151.94,151.98,151.77,151.77,4306.0
2019-02-05 13:10:00,151.74,151.92,151.72,151.88,11590.0,151.74,151.92,151.72,151.88,11590.0
2019-02-05 13:15:00,151.88,151.92,151.67,151.72,11769.0,151.88,151.92,151.67,151.72,11769.0
2019-02-05 13:20:00,151.74,151.85,151.69,151.85,3962.0,151.74,151.85,151.69,151.85,3962.0
2019-02-05 13:25:00,151.82,152.02,151.82,152.0,20861.0,151.82,152.02,151.82,152.0,20861.0
2019-02-05 13:30:00,152.05,152.05,151.9,151.91,3722.0,152.05,152.05,151.9,151.91,3722.0
2019-02-05 13:35:00,151.91,152.05,151.89,152.03,9861.0,151.91,152.05,151.89,152.03,9861.0
2019-02-05 13:40:00,152.05,152.14,151.99,152.05,9163.0,152.05,152.14,151.99,152.05,9163.0
2019-02-05 13:45:00,152.09,152.17,152.07,152.17,8514.0,152.09,152.17,152.07,152.17,8514.0
2019-02-05 13:50:00,152.16,152.17,151.95,151.99,8340.0,152.16,152.17,151.95,151.99,8340.0
2019-02-05 13:55:00,152.0,152.22,151.99,152.2,12430.0,152.0,152.22,151.99,152.2,12430.0
2019-02-05 14:00:00,152.27,152.35,152.19,152.26,12997.0,152.27,152.35,152.19,152.26,12997.0
2019-02-05 14:05:00,152.27,152.78,152.25,152.75,43919.0,152.27,152.78,152.25,152.75,43919.0
2019-02-05 14:10:00,152.69,152.76,152.6,152.66,5984.0,152.69,152.76,152.6,152.66,5984.0
2019-02-05 14:15:00,152.7,152.84,152.7,152.84,6058.0,152.7,152.84,152.7,152.84,6058.0
2019-02-05 14:20:00,152.8,152.86,152.69,152.73,12478.0,152.8,152.86,152.69,152.73,12478.0
2019-02-05 14:25:00,152.73,152.76,152.49,152.53,7533.0,152.73,152.76,152.49,152.53,7533.0
2019-02-05 14:30:00,152.53,152.56,152.44,152.51,7396.0,152.53,152.56,152.44,152.51,7396.0
2019-02-05 14:35:00,152.52,152.57,152.46,152.53,15222.0,152.52,152.57,152.46,152.53,15222.0
2019-02-05 14:40:00,152.54,152.54,152.23,152.53,10798.0,152.54,152.54,152.23,152.53,10798.0
2019-02-05 14:45:00,152.51,152.59,152.5,152.55,9322.0,152.51,152.59,152.5,152.55,9322.0
2019-02-05 14:50:00,152.55,152.73,152.55,152.67,5397.0,152.55,152.73,152.55,152.67,5397.0
2019-02-05 14:55:00,152.69,152.82,152.66,152.79,7763.0,152.69,152.82,152.66,152.79,7763.0
2019-02-05 15:00:00,152.8,152.85,152.74,152.74,9074.0,152.8,152.85,152.74,152.74,9074.0
2019-02-05 15:05:00,152.78,152.84,152.72,152.81,9051.0,152.78,152.84,152.72,152.81,9051.0
2019-02-05 15:10:00,152.78,152.79,152.64,152.66,6750.0,152.78,152.79,152.64,152.66,6750.0
2019-02-05 15:15:00,152.65,152.76,152.6,152.7,5922.0,152.65,152.76,152.6,152.7,5922.0
2019-02-05 15:20:00,152.75,152.82,152.72,152.72,4900.0,152.75,152.82,152.72,152.72,4900.0
2019-02-05 15:25:00,152.75,152.78,152.66,152.7,10263.0,152.75,152.78,152.66,152.7,10263.0
2019-02-05 15:30:00,152.69,152.73,152.6,152.63,9809.0,152.69,152.73,152.6,152.63,9809.0
2019-02-05 15:35:00,152.63,152.64,152.31,152.32,12262.0,152.63,152.64,152.31,152.32,12262.0
2019-02-05 15:40:00,152.34,152.42,152.27,152.31,11552.0,152.34,152.42,152.27,152.31,11552.0
2019-02-05 15:45:00,152.31,152.32,152.11,152.18,17670.0,152.31,152.32,152.11,152.18,17670.0
2019-02-05 15:50:00,152.16,152.16,152.02,152.05,20990.0,152.16,152.16,152.02,152.05,20990.0
2019-02-05 15:55:00,152.08,152.45,152.07,152.42,64164.0,152.08,152.45,152.07,152.42,64164.0
2019-02-06 09:30:00,152.16,152.93,151.95,152.11,15959.0,152.16,152.93,151.95,152.11,15959.0
2019-02-06 09:35:00,152.05,152.63,151.76,152.56,18460.0,152.05,152.63,151.76,152.56,18460.0
2019-02-06 09:40:00,152.67,152.93,152.32,152.52,11308.0,152.67,152.93,152.32,152.52,11308.0
2019-02-06 09:45:00,152.49,152.87,152.43,152.7,7956.0,152.49,152.87,152.43,152.7,7956.0
2019-02-06 09:50:00,152.79,153.14,152.7,152.75,15835.0,152.79,153.14,152.7,152.75,15835.0
2019-02-06 09:55:00,152.78,152.79,152.11,152.12,4819.0,152.78,152.79,152.11,152.12,4819.0
2019-02-06 10:00:00,152.22,152.22,151.42,151.87,31278.0,152.22,152.22,151.42,151.87,31278.0
2019-02-06 10:05:00,151.88,152.28,151.58,151.6,19547.0,151.88,152.28,151.58,151.6,19547.0
2019-02-06 10:10:00,151.5,151.63,150.82,151.04,19122.0,151.5,151.63,150.82,151.04,19122.0
2019-02-06 10:15:00,151.0,151.64,150.79,151.48,17652.0,151.0,151.64,150.79,151.48,17652.0
2019-02-06 10:20:00,151.52,151.6,151.12,151.56,17341.0,151.52,151.6,151.12,151.56,17341.0
2019-02-06 10:25:00,151.56,152.03,151.5,151.93,24698.0,151.56,152.03,151.5,151.93,24698.0
2019-02-06 10:30:00,151.93,152.23,151.89,152.15,12604.0,151.93,152.23,151.89,152.15,12604.0
2019-02-06 10:35:00,152.15,152.49,152.15,152.41,16354.0,152.15,152.49,152.15,152.41,16354.0
2019-02-06 10:40:00,152.42,152.5,152.31,152.44,8691.0,152.42,152.5,152.31,152.44,8691.0
2019-02-06 10:45:00,152.41,152.7,152.41,152.6,10124.0,152.41,152.7,152.41,152.6,10124.0
2019-02-06 10:50:00,152.61,152.71,152.47,152.6,9285.0,152.61,152.71,152.47,152.6,9285.0
2019-02-06 10:55:00,152.67,152.77,152.49,152.54,7904.0,152.67,152.77,152.49,152.54,7904.0
2019-02-06 11:00:00,152.48,152.67,152.24,152.67,10090.0,152.48,152.67,152.24,152.67,10090.0
2019-02-06 11:05:00,152.67,152.94,152.67,152.71,11407.0,152.67,152.94,152.67,152.71,11407.0
2019-02-06 11:10:00,152.71,152.82,152.4,152.5,16240.0,152.71,152.82,152.4,152.5,16240.0
2019-02-06 11:15:00,152.44,152.56,152.34,152.38,8077.0,152.44,152.56,152.34,152.38,8077.0
2019-02-06 11:20:00,152.39,152.72,152.37,152.37,10026.0,152.39,152.72,152.37,152.37,10026.0
2019-02-06 11:25:00,152.23,152.48,151.98,152.48,9845.0,152.23,152.48,151.98,152.48,9845.0
2019-02-06 11:30:00,152.53,152.86,152.53,152.65,15826.0,152.53,152.86,152.53,152.65,15826.0
2019-02-06 11:35:00,152.6,152.6,152.35,152.51,4409.0,152.6,152.6,152.35,152.51,4409.0
2019-02-06 11:40:00,152.57,152.61,152.38,152.38,5942.0,152.57,152.61,152.38,152.38,5942.0
2019-02-06 11:45:00,152.28,152.39,152.2,152.22,4333.0,152.28,152.39,152.2,152.22,4333.0
2019-02-06 11:50:00,152.26,152.3,152.04,152.19,6313.0,152.26,152.3,152.04,152.19,6313.0
2019-02-06 11:55:00,152.19,152.25,152.0,152.11,7475.0,152.19,152.25,152.0,152.11,7475.0
2019-02-06 12:00:00,152.06,152.08,151.88,152.02,11012.0,152.06,152.08,151.88,152.02,11012.0
2019-02-06 12:05:00,152.05,152.05,151.69,151.75,8868.0,152.05,152.05,151.69,151.75,8868.0
2019-02-06 12:10:00,151.73,151.91,151.63,151.9,7200.0,151.73,151.91,151.63,151.9,7200.0
2019-02-06 12:15:00,151.9,151.92,151.61,151.8,12641.0,151.9,151.92,151.61,151.8,12641.0
2019-02-06 12:20:00,151.8,151.92,151.79,151.85,6239.0,151.8,151.92,151.79,151.85,6239.0
2019-02-06 12:25:00,151.9,152.14,151.89,152.03,6652.0,151.9,152.14,151.89,152.03,6652.0
2019-02-06 12:30:00,152.02,152.09,151.92,151.96,8727.0,152.02,152.09,151.92,151.96,8727.0
2019-02-06 12:35:00,151.97,152.32,151.91,152.31,16693.0,151.97,152.32,151.91,152.31,16693.0
2019-02-06 12:40:00,152.28,152.28,152.16,152.21,3710.0,152.28,152.28,152.16,152.21,3710.0
2019-02-06 12:45:00,152.17,152.17,151.85,151.87,6989.0,152.17,152.17,151.85,151.87,6989.0
2019-02-06 12:50:00,151.95,152.17,151.94,152.14,4550.0,151.95,152.17,151.94,152.14,4550.0
2019-02-06 12:55:00,152.15,152.36,152.15,152.23,8442.0,152.15,152.36,152.15,152.23,8442.0
2019-02-06 13:00:00,152.23,152.44,152.23,152.34,4800.0,152.23,152.44,152.23,152.34,4800.0
2019-02-06 13:05:00,152.36,152.37,152.26,152.33,4410.0,152.36,152.37,152.26,152.33,4410.0
2019-02-06 13:10:00,152.34,152.51,152.28,152.5,8969.0,152.34,152.51,152.28,152.5,8969.0
2019-02-06 13:15:00,152.47,152.64,152.46,152.57,3802.0,152.47,152.64,152.46,152.57,3802.0
2019-02-06 13:20:00,152.52,152.6,152.47,152.53,4700.0,152.52,152.6,152.47,152.53,4700.0
2019-02-06 13:25:00,152.53,152.57,152.39,152.47,5204.0,152.53,152.57,152.39,152.47,5204.0
2019-02-06 13:30:00,152.47,152.52,152.37,152.49,4300.0,152.47,152.52,152.37,152.49,4300.0
2019-02-06 13:35:00,152.52,152.58,152.47,152.53,2847.0,152.52,152.58,152.47,152.53,2847.0
2019-02-06 13:40:00,152.58,152.6,152.39,152.5,8865.0,152.58,152.6,152.39,152.5,8865.0
2019-02-06 13:45:00,152.55,152.59,152.43,152.5,3276.0,152.55,152.59,152.43,152.5,3276.0
2019-02-06 13:50:00,152.52,152.52,152.15,152.28,8226.0,152.52,152.52,152.15,152.28,8226.0
2019-02-06 13:55:00,152.3,152.3,152.16,152.18,5193.0,152.3,152.3,152.16,152.18,5193.0
2019-02-06 14:00:00,152.2,152.22,151.98,152.14,7139.0,152.2,152.22,151.98,152.14,7139.0
2019-02-06 14:05:00,152.14,152.16,152.05,152.14,8195.0,152.14,152.16,152.05,152.14,8195.0
2019-02-06 14:10:00,152.11,152.14,151.97,152.02,5161.0,152.11,152.14,151.97,152.02,5161.0
2019-02-06 14:15:00,152.02,152.11,151.96,152.02,4414.0,152.02,152.11,151.96,152.02,4414.0
2019-02-06 14:20:00,152.02,152.02,151.67,151.76,18678.0,152.02,152.02,151.67,151.76,18678.0
2019-02-06 14:25:00,151.73,151.99,151.66,151.93,10621.0,151.73,151.99,151.66,151.93,10621.0
2019-02-06 14:30:00,151.89,151.94,151.7,151.84,8582.0,151.89,151.94,151.7,151.84,8582.0
2019-02-06 14:35:00,151.87,151.92,151.76,151.76,28803.0,151.87,151.92,151.76,151.76,28803.0
2019-02-06 14:40:00,151.73,151.85,151.73,151.8,7608.0,151.73,151.85,151.73,151.8,7608.0
2019-02-06 14:45:00,151.79,151.89,151.68,151.75,8746.0,151.79,151.89,151.68,151.75,8746.0
2019-02-06 14:50:00,151.75,151.87,151.54,151.67,13510.0,151.75,151.87,151.54,151.67,13510.0
2019-02-06 14:55:00,151.71,151.9,151.62,151.86,7702.0,151.71,151.9,151.62,151.86,7702.0
2019-02-06 15:00:00,151.9,152.02,151.9,151.9,8033.0,151.9,152.02,151.9,151.9,8033.0
2019-02-06 15:05:00,151.9,152.12,151.9,152.05,8067.0,151.9,152.12,151.9,152.05,8067.0
2019-02-06 15:10:00,152.04,152.19,151.99,152.19,4332.0,152.04,152.19,151.99,152.19,4332.0
2019-02-06 15:15:00,152.18,152.19,152.04,152.12,4100.0,152.18,152.19,152.04,152.12,4100.0
2019-02-06 15:20:00,152.14,152.14,152.0,152.07,6237.0,152.14,152.14,152.0,152.07,6237.0
2019-02-06 15:25:00,152.05,152.12,151.8,151.83,7020.0,152.05,152.12,151.8,151.83,7020.0
2019-02-06 15:30:00,151.76,151.86,151.71,151.84,15651.0,151.76,151.86,151.71,151.84,15651.0
2019-02-06 15:35:00,151.85,152.13,151.83,152.13,16756.0,151.85,152.13,151.83,152.13,16756.0
2019-02-06 15:40:00,152.13,152.26,152.1,152.26,12671.0,152.13,152.26,152.1,152.26,12671.0
2019-02-06 15:45:00,152.25,152.35,152.18,152.28,25530.0,152.25,152.35,152.18,152.28,25530.0
2019-02-06 15:50:00,152.29,152.34,152.21,152.32,21048.0,152.29,152.34,152.21,152.32,21048.0
2019-02-06 15:55:00,152.31,152.35,152.14,152.35,70237.0,152.31,152.35,152.14,152.35,70237.0
2019-02-07 09:30:00,151.0,151.0,150.39,150.96,12511.0,151.0,151.0,150.39,150.96,12511.0
2019-02-07 09:35:00,150.76,150.95,150.37,150.59,24114.0,150.76,150.95,150.37,150.59,24114.0
2019-02-07 09:40:00,150.42,150.61,149.94,150.17,20550.0,150.42,150.61,149.94,150.17,20550.0
2019-02-07 09:45:00,150.13,151.07,150.1,150.58,34501.0,150.13,151.07,150.1,150.58,34501.0
2019-02-07 09:50:00,150.51,150.91,150.36,150.75,16500.0,150.51,150.91,150.36,150.75,16500.0
2019-02-07 09:55:00,150.68,151.09,150.68,150.97,12706.0,150.68,151.09,150.68,150.97,12706.0
2019-02-07 10:00:00,150.92,150.92,150.48,150.53,23691.0,150.92,150.92,150.48,150.53,23691.0
2019-02-07 10:05:00,150.56,151.1,150.48,150.96,10148.0,150.56,151.1,150.48,150.96,10148.0
2019-02-07 10:10:00,150.96,151.44,150.92,151.44,12668.0,150.96,151.44,150.92,151.44,12668.0
2019-02-07 10:15:00,151.43,151.53,150.63,150.69,9100.0,151.43,151.53,150.63,150.69,9100.0
2019-02-07 10:20:00,150.64,151.52,150.6,151.46,13489.0,150.64,151.52,150.6,151.46,13489.0
2019-02-07 10:25:00,151.45,151.77,151.35,151.63,17416.0,151.45,151.77,151.35,151.63,17416.0
2019-02-07 10:30:00,151.64,151.93,151.41,151.42,22753.0,151.64,151.93,151.41,151.42,22753.0
2019-02-07 10:35:00,151.41,151.44,151.11,151.21,20032.0,151.41,151.44,151.11,151.21,20032.0
2019-02-07 10:40:00,151.26,151.44,150.95,151.17,5800.0,151.26,151.44,150.95,151.17,5800.0
2019-02-07 10:45:00,151.11,151.26,150.76,150.76,8247.0,151.11,151.26,150.76,150.76,8247.0
2019-02-07 10:50:00,150.87,150.93,150.56,150.7,8086.0,150.87,150.93,150.56,150.7,8086.0
2019-02-07 10:55:00,150.7,150.86,150.67,150.76,4379.0,150.7,150.86,150.67,150.76,4379.0
2019-02-07 11:00:00,150.69,150.77,150.33,150.61,18400.0,150.69,150.77,150.33,150.61,18400.0
2019-02-07 11:05:00,150.6,150.63,150.4,150.41,18242.0,150.6,150.63,150.4,150.41,18242.0
2019-02-07 11:10:00,150.35,150.41,150.1,150.35,24594.0,150.35,150.41,150.1,150.35,24594.0
2019-02-07 11:15:00,150.4,150.59,150.36,150.54,10843.0,150.4,150.59,150.36,150.54,10843.0
2019-02-07 11:20:00,150.51,150.7,150.42,150.43,10750.0,150.51,150.7,150.42,150.43,10750.0
2019-02-07 11:25:00,150.56,150.57,150.35,150.45,17974.0,150.56,150.57,150.35,150.45,17974.0
2019-02-07 11:30:00,150.4,150.4,149.51,149.61,14785.0,150.4,150.4,149.51,149.61,14785.0
2019-02-07 11:35:00,149.69,150.13,149.47,150.06,18200.0,149.69,150.13,149.47,150.06,18200.0
2019-02-07 11:40:00,150.08,150.3,149.95,150.1,17434.0,150.08,150.3,149.95,150.1,17434.0
2019-02-07 11:45:00,150.06,150.18,149.76,149.76,9240.0,150.06,150.18,149.76,149.76,9240.0
2019-02-07 11:50:00,149.72,150.16,149.55,149.83,9632.0,149.72,150.16,149.55,149.83,9632.0
2019-02-07 11:55:00,149.81,149.97,149.59,149.59,14300.0,149.81,149.97,149.59,149.59,14300.0
2019-02-07 12:00:00,149.67,149.67,149.14,149.14,20545.0,149.67,149.67,149.14,149.14,20545.0
2019-02-07 12:05:00,149.14,149.51,149.13,149.47,40730.0,149.14,149.51,149.13,149.47,40730.0
2019-02-07 12:10:00,149.41,149.49,149.24,149.37,6630.0,149.41,149.49,149.24,149.37,6630.0
2019-02-07 12:15:00,149.41,149.8,149.23,149.75,30906.0,149.41,149.8,149.23,149.75,30906.0
2019-02-07 12:20:00,149.78,149.91,149.69,149.84,29883.0,149.78,149.91,149.69,149.84,29883.0
2019-02-07 12:25:00,149.79,149.82,149.6,149.63,22372.0,149.79,149.82,149.6,149.63,22372.0
2019-02-07 12:30:00,149.66,149.84,149.52,149.8,16514.0,149.66,149.84,149.52,149.8,16514.0
2019-02-07 12:35:00,149.75,149.86,149.62,149.75,8780.0,149.75,149.86,149.62,149.75,8780.0
2019-02-07 12:40:00,149.75,149.78,149.36,149.37,8400.0,149.75,149.78,149.36,149.37,8400.0
2019-02-07 12:45:00,149.32,149.65,149.3,149.58,12215.0,149.32,149.65,149.3,149.58,12215.0
2019-02-07 12:50:00,149.59,149.65,149.33,149.37,5541.0,149.59,149.65,149.33,149.37,5541.0
2019-02-07 12:55:00,149.38,149.67,149.32,149.66,8715.0,149.38,149.67,149.32,149.66,8715.0
2019-02-07 13:00:00,149.6,149.97,149.57,149.86,20643.0,149.6,149.97,149.57,149.86,20643.0
2019-02-07 13:05:00,149.85,150.14,149.84,149.85,16808.0,149.85,150.14,149.84,149.85,16808.0
2019-02-07 13:10:00,149.94,149.95,149.76,149.81,10934.0,149.94,149.95,149.76,149.81,10934.0
2019-02-07 13:15:00,149.88,149.99,149.73,149.77,7318.0,149.88,149.99,149.73,149.77,7318.0
2019-02-07 13:20:00,149.7,149.9,149.64,149.79,19023.0,149.7,149.9,149.64,149.79,19023.0
2019-02-07 13:25:00,149.82,149.98,149.73,149.93,13372.0,149.82,149.98,149.73,149.93,13372.0
2019-02-07 13:30:00,150.01,150.27,149.93,150.22,12441.0,150.01,150.27,149.93,150.22,12441.0
2019-02-07 13:35:00,150.26,150.28,150.12,150.14,5656.0,150.26,150.28,150.12,150.14,5656.0
2019-02-07 13:40:00,150.13,150.2,150.07,150.16,9118.0,150.13,150.2,150.07,150.16,9118.0
2019-02-07 13:45:00,150.16,150.38,150.14,150.17,9672.0,150.16,150.38,150.14,150.17,9672.0
2019-02-07 13:50:00,150.16,150.25,150.1,150.14,4674.0,150.16,150.25,150.1,150.14,4674.0
2019-02-07 13:55:00,150.13,150.31,150.0,150.25,8025.0,150.13,150.31,150.0,150.25,8025.0
2019-02-07 14:00:00,150.07,150.12,149.92,150.07,5013.0,150.07,150.12,149.92,150.07,5013.0
2019-02-07 14:05:00,150.06,150.13,149.89,149.95,10400.0,150.06,150.13,149.89,149.95,10400.0
2019-02-07 14:10:00,150.01,150.01,149.77,149.82,5686.0,150.01,150.01,149.77,149.82,5686.0
2019-02-07 14:15:00,149.82,149.88,149.61,149.78,10467.0,149.82,149.88,149.61,149.78,10467.0
2019-02-07 14:20:00,149.81,149.97,149.76,149.86,7482.0,149.81,149.97,149.76,149.86,7482.0
2019-02-07 14:25:00,149.89,150.31,149.85,150.27,12496.0,149.89,150.31,149.85,150.27,12496.0
2019-02-07 14:30:00,150.27,150.33,150.21,150.28,8676.0,150.27,150.33,150.21,150.28,8676.0
2019-02-07 14:35:00,150.28,150.41,150.25,150.33,5922.0,150.28,150.41,150.25,150.33,5922.0
2019-02-07 14:40:00,150.37,150.49,150.35,150.38,7626.0,150.37,150.49,150.35,150.38,7626.0
2019-02-07 14:45:00,150.44,150.55,150.3,150.35,15709.0,150.44,150.55,150.3,150.35,15709.0
2019-02-07 14:50:00,150.37,150.44,150.24,150.37,6858.0,150.37,150.44,150.24,150.37,6858.0
2019-02-07 14:55:00,150.33,150.47,150.31,150.34,5528.0,150.33,150.47,150.31,150.34,5528.0
2019-02-07 15:00:00,150.38,150.52,150.1,150.1,27184.0,150.38,150.52,150.1,150.1,27184.0
2019-02-07 15:05:00,150.12,150.21,149.94,150.1,10994.0,150.12,150.21,149.94,150.1,10994.0
2019-02-07 15:10:00,150.09,150.22,149.99,150.13,7359.0,150.09,150.22,149.99,150.13,7359.0
2019-02-07 15:15:00,150.1,150.29,150.1,150.25,8259.0,150.1,150.29,150.1,150.25,8259.0
2019-02-07 15:20:00,150.24,150.31,150.14,150.23,11428.0,150.24,150.31,150.14,150.23,11428.0
2019-02-07 15:25:00,150.31,150.34,150.17,150.34,12203.0,150.31,150.34,150.17,150.34,12203.0
2019-02-07 15:30:00,150.3,150.45,150.26,150.33,14069.0,150.3,150.45,150.26,150.33,14069.0
2019-02-07 15:35:00,150.33,150.47,150.28,150.47,13334.0,150.33,150.47,150.28,150.47,13334.0
2019-02-07 15:40:00,150.48,150.89,150.46,150.65,30526.0,150.48,150.89,150.46,150.65,30526.0
2019-02-07 15:45:00,150.65,150.68,150.5,150.5,15159.0,150.65,150.68,150.5,150.5,15159.0
2019-02-07 15:50:00,150.5,150.75,150.5,150.7,34440.0,150.5,150.75,150.5,150.7,34440.0
2019-02-07 15:55:00,150.69,150.69,150.32,150.57,78315.0,150.69,150.69,150.32,150.57,78315.0
2019-02-08 09:30:00,149.12,150.53,149.12,150.5,10765.0,149.12,150.53,149.12,150.5,10765.0
2019-02-08 09:35:00,150.52,151.02,150.52,150.68,3755.0,150.52,151.02,150.52,150.68,3755.0
2019-02-08 09:40:00,150.65,151.08,150.51,150.61,21384.0,150.65,151.08,150.51,150.61,21384.0
2019-02-08 09:45:00,150.43,150.6,149.95,150.57,6361.0,150.43,150.6,149.95,150.57,6361.0
2019-02-08 09:50:00,150.45,150.74,150.07,150.45,10700.0,150.45,150.74,150.07,150.45,10700.0
2019-02-08 09:55:00,150.59,150.81,150.25,150.58,7642.0,150.59,150.81,150.25,150.58,7642.0
2019-02-08 10:00:00,150.43,150.71,150.22,150.45,11705.0,150.43,150.71,150.22,150.45,11705.0
2019-02-08 10:05:00,150.33,151.13,150.33,150.92,11251.0,150.33,151.13,150.33,150.92,11251.0
2019-02-08 10:10:00,150.95,151.05,150.6,150.65,13968.0,150.95,151.05,150.6,150.65,13968.0
2019-02-08 10:15:00,150.59,150.79,150.35,150.46,3300.0,150.59,150.79,150.35,150.46,3300.0
2019-02-08 10:20:00,150.53,150.55,150.24,150.45,5872.0,150.53,150.55,150.24,150.45,5872.0
2019-02-08 10:25:00,150.53,151.0,150.49,150.85,3945.0,150.53,151.0,150.49,150.85,3945.0
2019-02-08 10:30:00,150.85,151.18,150.72,151.18,5649.0,150.85,151.18,150.72,151.18,5649.0
2019-02-08 10:35:00,151.15,151.65,151.09,151.65,7543.0,151.15,151.65,151.09,151.65,7543.0
2019-02-08 10:40:00,151.7,151.85,151.57,151.67,8456.0,151.7,151.85,151.57,151.67,8456.0
2019-02-08 10:45:00,151.56,151.63,151.46,151.55,11150.0,151.56,151.63,151.46,151.55,11150.0
2019-02-08 10:50:00,151.71,151.95,151.63,151.63,10177.0,151.71,151.95,151.63,151.63,10177.0
2019-02-08 10:55:00,151.6,151.87,151.54,151.8,8204.0,151.6,151.87,151.54,151.8,8204.0
2019-02-08 11:00:00,151.89,151.89,151.59,151.6,5300.0,151.89,151.89,151.59,151.6,5300.0
2019-02-08 11:05:00,151.6,152.0,151.58,152.0,13085.0,151.6,152.0,151.58,152.0,13085.0
2019-02-08 11:10:00,151.98,152.13,151.95,152.13,7552.0,151.98,152.13,151.95,152.13,7552.0
2019-02-08 11:15:00,152.16,152.41,152.08,152.08,8699.0,152.16,152.41,152.08,152.08,8699.0
2019-02-08 11:20:00,152.06,152.28,152.02,152.18,7856.0,152.06,152.28,152.02,152.18,7856.0
2019-02-08 11:25:00,152.19,152.33,152.02,152.13,6100.0,152.19,152.33,152.02,152.13,6100.0
2019-02-08 11:30:00,152.08,152.19,151.81,151.81,6031.0,152.08,152.19,151.81,151.81,6031.0
2019-02-08 11:35:00,151.77,151.88,151.4,151.55,7049.0,151.77,151.88,151.4,151.55,7049.0
2019-02-08 11:40:00,151.47,151.72,151.46,151.72,9600.0,151.47,151.72,151.46,151.72,9600.0
2019-02-08 11:45:00,151.65,151.68,151.16,151.32,5300.0,151.65,151.68,151.16,151.32,5300.0
2019-02-08 11:50:00,151.3,151.47,151.17,151.47,10790.0,151.3,151.47,151.17,151.47,10790.0
2019-02-08 11:55:00,151.45,151.66,151.33,151.55,12454.0,151.45,151.66,151.33,151.55,12454.0
2019-02-08 12:00:00,151.56,151.73,151.26,151.26,12308.0,151.56,151.73,151.26,151.26,12308.0
2019-02-08 12:05:00,151.27,151.35,151.04,151.06,7826.0,151.27,151.35,151.04,151.06,7826.0
2019-02-08 12:10:00,151.01,151.16,150.93,151.03,3342.0,151.01,151.16,150.93,151.03,3342.0
2019-02-08 12:15:00,151.07,151.35,151.02,151.32,7532.0,151.07,151.35,151.02,151.32,7532.0
2019-02-08 12:20:00,151.33,151.34,151.13,151.23,5168.0,151.33,151.34,151.13,151.23,5168.0
2019-02-08 12:25:00,151.24,151.44,151.2,151.39,7343.0,151.24,151.44,151.2,151.39,7343.0
2019-02-08 12:30:00,151.49,151.68,151.47,151.59,5200.0,151.49,151.68,151.47,151.59,5200.0
2019-02-08 12:35:00,151.65,151.68,151.37,151.5,3600.0,151.65,151.68,151.37,151.5,3600.0
2019-02-08 12:40:00,151.5,151.55,151.43,151.49,10882.0,151.5,151.55,151.43,151.49,10882.0
2019-02-08 12:45:00,151.5,151.75,151.5,151.72,8932.0,151.5,151.75,151.5,151.72,8932.0
2019-02-08 12:50:00,151.74,151.81,151.62,151.73,8629.0,151.74,151.81,151.62,151.73,8629.0
2019-02-08 12:55:00,151.77,151.94,151.73,151.81,20946.0,151.77,151.94,151.73,151.81,20946.0
2019-02-08 13:00:00,151.88,152.15,151.88,152.15,5839.0,151.88,152.15,151.88,152.15,5839.0
2019-02-08 13:05:00,152.12,152.38,152.05,152.34,6226.0,152.12,152.38,152.05,152.34,6226.0
2019-02-08 13:10:00,152.45,152.67,152.39,152.62,8181.0,152.45,152.67,152.39,152.62,8181.0
2019-02-08 13:15:00,152.76,152.76,152.42,152.53,3812.0,152.76,152.76,152.42,152.53,3812.0
2019-02-08 13:20:00,152.5,152.54,152.4,152.4,7900.0,152.5,152.54,152.4,152.4,7900.0
2019-02-08 13:25:00,152.4,152.56,152.37,152.52,4100.0,152.4,152.56,152.37,152.52,4100.0
2019-02-08 13:30:00,152.49,152.68,152.48,152.5,6920.0,152.49,152.68,152.48,152.5,6920.0
2019-02-08 13:35:00,152.45,152.56,152.4,152.55,7450.0,152.45,152.56,152.4,152.55,7450.0
2019-02-08 13:40:00,152.64,152.9,152.64,152.86,6410.0,152.64,152.9,152.64,152.86,6410.0
2019-02-08 13:45:00,152.93,153.11,152.67,152.67,14157.0,152.93,153.11,152.67,152.67,14157.0
2019-02-08 13:50:00,152.75,153.01,152.75,152.93,10243.0,152.75,153.01,152.75,152.93,10243.0
2019-02-08 13:55:00,152.91,153.09,152.88,152.93,6316.0,152.91,153.09,152.88,152.93,6316.0
2019-02-08 14:00:00,153.03,153.08,152.85,152.89,7641.0,153.03,153.08,152.85,152.89,7641.0
2019-02-08 14:05:00,152.9,153.26,152.9,153.24,11622.0,152.9,153.26,152.9,153.24,11622.0
2019-02-08 14:10:00,153.25,153.45,153.21,153.45,7350.0,153.25,153.45,153.21,153.45,7350.0
2019-02-08 14:15:00,153.44,153.44,153.22,153.24,7012.0,153.44,153.44,153.22,153.24,7012.0
2019-02-08 14:20:00,153.33,153.44,153.23,153.38,6867.0,153.33,153.44,153.23,153.38,6867.0
2019-02-08 14:25:00,153.33,153.55,153.32,153.55,7725.0,153.33,153.55,153.32,153.55,7725.0
2019-02-08 14:30:00,153.58,153.63,153.48,153.6,6127.0,153.58,153.63,153.48,153.6,6127.0
2019-02-08 14:35:00,153.61,153.62,153.42,153.49,6955.0,153.61,153.62,153.42,153.49,6955.0
2019-02-08 14:40:00,153.55,153.66,153.42,153.63,10776.0,153.55,153.66,153.42,153.63,10776.0
2019-02-08 14:45:00,153.63,153.72,153.54,153.54,4468.0,153.63,153.72,153.54,153.54,4468.0
2019-02-08 14:50:00,153.55,153.61,153.45,153.5,9314.0,153.55,153.61,153.45,153.5,9314.0
2019-02-08 14:55:00,153.51,153.57,153.36,153.36,8969.0,153.51,153.57,153.36,153.36,8969.0
2019-02-08 15:00:00,153.41,153.41,153.22,153.25,15021.0,153.41,153.41,153.22,153.25,15021.0
2019-02-08 15:05:00,153.28,153.52,153.28,153.43,9040.0,153.28,153.52,153.28,153.43,9040.0
2019-02-08 15:10:00,153.44,153.79,153.43,153.79,9725.0,153.44,153.79,153.43,153.79,9725.0
2019-02-08 15:15:00,153.76,153.76,153.6,153.65,8080.0,153.76,153.76,153.6,153.65,8080.0
2019-02-08 15:20:00,153.64,153.75,153.59,153.63,6047.0,153.64,153.75,153.59,153.63,6047.0
2019-02-08 15:25:00,153.62,153.72,153.56,153.69,11844.0,153.62,153.72,153.56,153.69,11844.0
2019-02-08 15:30:00,153.69,153.7,153.61,153.69,12486.0,153.69,153.7,153.61,153.69,12486.0
2019-02-08 15:35:00,153.65,153.76,153.56,153.72,16617.0,153.65,153.76,153.56,153.72,16617.0
2019-02-08 15:40:00,153.72,153.79,153.66,153.68,11945.0,153.72,153.79,153.66,153.68,11945.0
2019-02-08 15:45:00,153.69,153.82,153.65,153.65,27986.0,153.69,153.82,153.65,153.65,27986.0
2019-02-08 15:50:00,153.66,153.79,153.64,153.74,20091.0,153.66,153.79,153.64,153.74,20091.0
2019-02-08 15:55:00,153.74,154.41,153.68,154.3,192892.0,153.74,154.41,153.68,154.3,192892.0
2019-02-11 09:30:00,155.0,156.27,154.51,156.0,32155.0,155.0,156.27,154.51,156.0,32155.0
2019-02-11 09:35:00,156.0,156.17,154.76,154.76,22712.0,156.0,156.17,154.76,154.76,22712.0
2019-02-11 09:40:00,154.71,155.12,154.3,154.55,13378.0,154.71,155.12,154.3,154.55,13378.0
2019-02-11 09:45:00,154.37,155.12,154.16,154.34,11141.0,154.37,155.12,154.16,154.34,11141.0
2019-02-11 09:50:00,154.26,154.41,153.98,153.98,12761.0,154.26,154.41,153.98,153.98,12761.0
2019-02-11 09:55:00,154.11,154.58,153.84,154.2,32623.0,154.11,154.58,153.84,154.2,32623.0
2019-02-11 10:00:00,154.2,154.51,153.8,154.05,8778.0,154.2,154.51,153.8,154.05,8778.0
2019-02-11 10:05:00,154.08,154.31,154.02,154.07,12463.0,154.08,154.31,154.02,154.07,12463.0
2019-02-11 10:10:00,154.07,154.41,154.0,154.0,36495.0,154.07,154.41,154.0,154.0,36495.0
2019-02-11 10:15:00,154.07,154.78,154.07,154.78,18426.0,154.07,154.78,154.07,154.78,18426.0
2019-02-11 10:20:00,154.78,154.95,154.18,154.36,13436.0,154.78,154.95,154.18,154.36,13436.0
2019-02-11 10:25:00,154.33,154.65,154.25,154.57,10460.0,154.33,154.65,154.25,154.57,10460.0
2019-02-11 10:30:00,154.58,154.95,154.12,154.95,15143.0,154.58,154.95,154.12,154.95,15143.0
2019-02-11 10:35:00,155.02,155.21,154.87,154.87,6180.0,155.02,155.21,154.87,154.87,6180.0
2019-02-11 10:40:00,154.9,155.14,154.83,155.14,30243.0,154.9,155.14,154.83,155.14,30243.0
2019-02-11 10:45:00,155.13,155.2,154.92,155.03,20200.0,155.13,155.2,154.92,155.03,20200.0
2019-02-11 10:50:00,155.01,155.19,154.9,154.92,7741.0,155.01,155.19,154.9,154.92,7741.0
2019-02-11 10:55:00,154.87,155.17,154.85,155.0,3866.0,154.87,155.17,154.85,155.0,3866.0
2019-02-11 11:00:00,155.02,155.28,154.97,155.05,27878.0,155.02,155.28,154.97,155.05,27878.0
2019-02-11 11:05:00,155.12,155.18,154.48,154.57,33601.0,155.12,155.18,154.48,154.57,33601.0
2019-02-11 11:10:00,154.6,154.84,154.6,154.74,11489.0,154.6,154.84,154.6,154.74,11489.0
2019-02-11 11:15:00,154.77,155.16,154.76,155.05,6901.0,154.77,155.16,154.76,155.05,6901.0
2019-02-11 11:20:00,154.94,155.25,154.94,155.07,7547.0,154.94,155.25,154.94,155.07,7547.0
2019-02-11 11:25:00,155.17,155.25,155.04,155.06,6978.0,155.17,155.25,155.04,155.06,6978.0
2019-02-11 11:30:00,155.06,155.15,154.86,155.05,10410.0,155.06,155.15,154.86,155.05,10410.0
2019-02-11 11:35:00,155.18,155.18,154.89,154.99,4260.0,155.18,155.18,154.89,154.99,4260.0
2019-02-11 11:40:00,154.96,155.15,154.9,154.97,5265.0,154.96,155.15,154.9,154.97,5265.0
2019-02-11 11:45:00,154.94,155.35,154.94,155.23,6551.0,154.94,155.35,154.94,155.23,6551.0
2019-02-11 11:50:00,155.23,155.26,154.88,155.0,7261.0,155.23,155.26,154.88,155.0,7261.0
2019-02-11 11:55:00,155.0,155.27,154.93,155.27,13126.0,155.0,155.27,154.93,155.27,13126.0
2019-02-11 12:00:00,155.22,155.52,155.11,155.22,14376.0,155.22,155.52,155.11,155.22,14376.0
2019-02-11 12:05:00,155.24,155.4,155.17,155.33,9682.0,155.24,155.4,155.17,155.33,9682.0
2019-02-11 12:10:00,155.38,155.38,155.03,155.07,6087.0,155.38,155.38,155.03,155.07,6087.0
2019-02-11 12:15:00,155.18,155.23,155.03,155.08,7122.0,155.18,155.23,155.03,155.08,7122.0
2019-02-11 12:20:00,155.05,155.2,155.0,155.2,6035.0,155.05,155.2,155.0,155.2,6035.0
2019-02-11 12:25:00,155.2,155.41,155.15,155.29,11429.0,155.2,155.41,155.15,155.29,11429.0
2019-02-11 12:30:00,155.27,155.47,155.18,155.33,10647.0,155.27,155.47,155.18,155.33,10647.0
2019-02-11 12:35:00,155.36,155.37,155.19,155.22,5467.0,155.36,155.37,155.19,155.22,5467.0
2019-02-11 12:40:00,155.22,155.5,155.17,155.29,11133.0,155.22,155.5,155.17,155.29,11133.0
2019-02-11 12:45:00,155.29,155.43,155.05,155.05,9659.0,155.29,155.43,155.05,155.05,9659.0
2019-02-11 12:50:00,155.08,155.1,154.85,154.88,9964.0,155.08,155.1,154.85,154.88,9964.0
2019-02-11 12:55:00,154.9,155.0,154.79,154.87,10252.0,154.9,155.0,154.79,154.87,10252.0
2019-02-11 13:00:00,154.79,154.87,154.64,154.67,15592.0,154.79,154.87,154.64,154.67,15592.0
2019-02-11 13:05:00,154.67,154.93,154.67,154.9,6000.0,154.67,154.93,154.67,154.9,6000.0
2019-02-11 13:10:00,154.86,154.91,154.63,154.84,6853.0,154.86,154.91,154.63,154.84,6853.0
2019-02-11 13:15:00,154.86,154.91,154.65,154.66,9257.0,154.86,154.91,154.65,154.66,9257.0
2019-02-11 13:20:00,154.68,154.84,154.58,154.58,8672.0,154.68,154.84,154.58,154.58,8672.0
2019-02-11 13:25:00,154.61,154.76,154.58,154.65,6402.0,154.61,154.76,154.58,154.65,6402.0
2019-02-11 13:30:00,154.62,154.7,154.54,154.55,6888.0,154.62,154.7,154.54,154.55,6888.0
2019-02-11 13:35:00,154.6,154.65,154.51,154.61,5445.0,154.6,154.65,154.51,154.61,5445.0
2019-02-11 13:40:00,154.59,154.62,154.36,154.36,8388.0,154.59,154.62,154.36,154.36,8388.0
2019-02-11 13:45:00,154.4,154.43,154.1,154.23,14177.0,154.4,154.43,154.1,154.23,14177.0
2019-02-11 13:50:00,154.23,154.49,154.18,154.49,9376.0,154.23,154.49,154.18,154.49,9376.0
2019-02-11 13:55:00,154.5,154.77,154.47,154.77,8981.0,154.5,154.77,154.47,154.77,8981.0
2019-02-11 14:00:00,154.73,154.81,154.61,154.76,12486.0,154.73,154.81,154.61,154.76,12486.0
2019-02-11 14:05:00,154.77,154.96,154.67,154.85,7149.0,154.77,154.96,154.67,154.85,7149.0
2019-02-11 14:10:00,154.85,155.06,154.83,155.06,6955.0,154.85,155.06,154.83,155.06,6955.0
2019-02-11 14:15:00,155.02,155.02,154.67,154.81,9001.0,155.02,155.02,154.67,154.81,9001.0
2019-02-11 14:20:00,154.79,154.86,154.52,154.52,13644.0,154.79,154.86,154.52,154.52,13644.0
2019-02-11 14:25:00,154.58,154.7,154.55,154.67,7835.0,154.58,154.7,154.55,154.67,7835.0
2019-02-11 14:30:00,154.66,154.66,154.48,154.63,5872.0,154.66,154.66,154.48,154.63,5872.0
2019-02-11 14:35:00,154.61,154.63,154.46,154.62,8295.0,154.61,154.63,154.46,154.62,8295.0
2019-02-11 14:40:00,154.61,154.78,154.61,154.68,5827.0,154.61,154.78,154.61,154.68,5827.0
2019-02-11 14:45:00,154.71,154.71,154.14,154.25,7794.0,154.71,154.71,154.14,154.25,7794.0
2019-02-11 14:50:00,154.28,154.43,154.24,154.39,4943.0,154.28,154.43,154.24,154.39,4943.0
2019-02-11 14:55:00,154.38,154.6,154.37,154.51,5359.0,154.38,154.6,154.37,154.51,5359.0
2019-02-11 15:00:00,154.56,154.8,154.55,154.68,8413.0,154.56,154.8,154.55,154.68,8413.0
2019-02-11 15:05:00,154.72,154.79,154.66,154.71,6000.0,154.72,154.79,154.66,154.71,6000.0
2019-02-11 15:10:00,154.68,154.72,154.52,154.57,4010.0,154.68,154.72,154.52,154.57,4010.0
2019-02-11 15:15:00,154.58,154.76,154.56,154.56,8983.0,154.58,154.76,154.56,154.56,8983.0
2019-02-11 15:20:00,154.59,154.78,154.59,154.68,14416.0,154.59,154.78,154.59,154.68,14416.0
2019-02-11 15:25:00,154.67,154.71,154.56,154.56,4738.0,154.67,154.71,154.56,154.56,4738.0
2019-02-11 15:30:00,154.58,154.62,154.24,154.31,12720.0,154.58,154.62,154.24,154.31,12720.0
2019-02-11 15:35:00,154.32,154.36,154.26,154.28,13972.0,154.32,154.36,154.26,154.28,13972.0
2019-02-11 15:40:00,154.26,154.37,154.25,154.31,14599.0,154.26,154.37,154.25,154.31,14599.0
2019-02-11 15:45:00,154.29,154.6,154.29,154.47,17489.0,154.29,154.6,154.29,154.47,17489.0
2019-02-11 15:50:00,154.47,154.63,154.46,154.58,21305.0,154.47,154.63,154.46,154.58,21305.0
2019-02-11 15:55:00,154.56,154.66,154.43,154.62,56016.0,154.56,154.66,154.43,154.62,56016.0
2019-02-12 09:30:00,156.4,156.68,155.89,156.56,28741.0,156.4,156.68,155.89,156.56,28741.0
2019-02-12 09:35:00,156.44,156.59,156.0,156.09,11815.0,156.44,156.59,156.0,156.09,11815.0
2019-02-12 09:40:00,156.21,156.68,156.06,156.4,21139.0,156.21,156.68,156.06,156.4,21139.0
2019-02-12 09:45:00,156.52,156.85,156.52,156.75,20118.0,156.52,156.85,156.52,156.75,20118.0
2019-02-12 09:50:00,156.78,156.91,156.7,156.81,8406.0,156.78,156.91,156.7,156.81,8406.0
2019-02-12 09:55:00,156.8,157.1,156.7,156.99,20950.0,156.8,157.1,156.7,156.99,20950.0
2019-02-12 10:00:00,156.99,157.28,156.85,157.27,13474.0,156.99,157.28,156.85,157.27,13474.0
2019-02-12 10:05:00,157.24,157.48,157.22,157.33,6052.0,157.24,157.48,157.22,157.33,6052.0
2019-02-12 10:10:00,157.38,157.47,156.91,156.91,11052.0,157.38,157.47,156.91,156.91,11052.0
2019-02-12 10:15:00,156.9,157.24,156.87,157.24,6860.0,156.9,157.24,156.87,157.24,6860.0
2019-02-12 10:20:00,157.19,157.19,156.84,156.84,5044.0,157.19,157.19,156.84,156.84,5044.0
2019-02-12 10:25:00,157.02,157.17,156.78,156.87,6725.0,157.02,157.17,156.78,156.87,6725.0
2019-02-12 10:30:00,156.9,157.31,156.84,157.31,6362.0,156.9,157.31,156.84,157.31,6362.0
2019-02-12 10:35:00,157.26,157.42,157.21,157.38,5899.0,157.26,157.42,157.21,157.38,5899.0
2019-02-12 10:40:00,157.44,157.44,157.02,157.02,4408.0,157.44,157.44,157.02,157.02,4408.0
2019-02-12 10:45:00,156.87,157.25,156.83,157.15,2884.0,156.87,157.25,156.83,157.15,2884.0
2019-02-12 10:50:00,157.29,157.53,157.29,157.41,7598.0,157.29,157.53,157.29,157.41,7598.0
2019-02-12 10:55:00,157.55,158.03,157.53,157.88,30843.0,157.55,158.03,157.53,157.88,30843.0
2019-02-12 11:00:00,157.92,158.16,157.76,157.76,12146.0,157.92,158.16,157.76,157.76,12146.0
2019-02-12 11:05:00,157.75,157.77,157.67,157.74,3162.0,157.75,157.77,157.67,157.74,3162.0
2019-02-12 11:10:00,157.79,157.96,157.79,157.87,9849.0,157.79,157.96,157.79,157.87,9849.0
2019-02-12 11:15:00,157.92,158.16,157.79,158.11,36882.0,157.92,158.16,157.79,158.11,36882.0
2019-02-12 11:20:00,158.09,158.17,157.94,158.05,17297.0,158.09,158.17,157.94,158.05,17297.0
2019-02-12 11:25:00,158.06,158.41,158.06,158.34,15465.0,158.06,158.41,158.06,158.34,15465.0
2019-02-12 11:30:00,158.33,158.54,158.28,158.46,22349.0,158.33,158.54,158.28,158.46,22349.0
2019-02-12 11:35:00,158.45,158.48,158.25,158.25,11291.0,158.45,158.48,158.25,158.25,11291.0
2019-02-12 11:40:00,158.2,158.38,158.16,158.16,7321.0,158.2,158.38,158.16,158.16,7321.0
2019-02-12 11:45:00,158.16,158.19,158.03,158.19,11881.0,158.16,158.19,158.03,158.19,11881.0
2019-02-12 11:50:00,158.19,158.65,158.16,158.63,17195.0,158.19,158.65,158.16,158.63,17195.0
2019-02-12 11:55:00,158.65,158.69,158.5,158.52,12182.0,158.65,158.69,158.5,158.52,12182.0
2019-02-12 12:00:00,158.58,158.91,158.58,158.77,10175.0,158.58,158.91,158.58,158.77,10175.0
2019-02-12 12:05:00,158.75,158.75,158.51,158.54,22259.0,158.75,158.75,158.51,158.54,22259.0
2019-02-12 12:10:00,158.53,158.65,158.49,158.54,6006.0,158.53,158.65,158.49,158.54,6006.0
2019-02-12 12:15:00,158.52,158.56,158.03,158.11,12204.0,158.52,158.56,158.03,158.11,12204.0
2019-02-12 12:20:00,158.14,158.3,158.11,158.28,10965.0,158.14,158.3,158.11,158.28,10965.0
2019-02-12 12:25:00,158.31,158.31,158.2,158.2,7230.0,158.31,158.31,158.2,158.2,7230.0
2019-02-12 12:30:00,158.23,158.53,158.21,158.47,9266.0,158.23,158.53,158.21,158.47,9266.0
2019-02-12 12:35:00,158.5,158.54,158.46,158.52,15097.0,158.5,158.54,158.46,158.52,15097.0
2019-02-12 12:40:00,158.52,158.55,158.44,158.45,16292.0,158.52,158.55,158.44,158.45,16292.0
2019-02-12 12:45:00,158.45,158.47,158.14,158.17,13645.0,158.45,158.47,158.14,158.17,13645.0
2019-02-12 12:50:00,158.17,158.28,157.98,157.98,12785.0,158.17,158.28,157.98,157.98,12785.0
2019-02-12 12:55:00,157.97,158.2,157.94,158.2,9017.0,157.97,158.2,157.94,158.2,9017.0
2019-02-12 13:00:00,158.25,158.46,158.25,158.4,6080.0,158.25,158.46,158.25,158.4,6080.0
2019-02-12 13:05:00,158.41,158.64,158.26,158.58,7985.0,158.41,158.64,158.26,158.58,7985.0
2019-02-12 13:10:00,158.61,158.68,158.47,158.54,11372.0,158.61,158.68,158.47,158.54,11372.0
2019-02-12 13:15:00,158.52,158.65,158.52,158.62,8609.0,158.52,158.65,158.52,158.62,8609.0
2019-02-12 13:20:00,158.63,158.86,158.6,158.86,7444.0,158.63,158.86,158.6,158.86,7444.0
2019-02-12 13:25:00,158.87,158.99,158.8,158.87,11972.0,158.87,158.99,158.8,158.87,11972.0
2019-02-12 13:30:00,158.91,159.1,158.87,159.06,8993.0,158.91,159.1,158.87,159.06,8993.0
2019-02-12 13:35:00,159.08,159.09,158.75,158.9,7807.0,159.08,159.09,158.75,158.9,7807.0
2019-02-12 13:40:00,158.89,158.92,158.81,158.84,6858.0,158.89,158.92,158.81,158.84,6858.0
2019-02-12 13:45:00,158.83,158.93,158.79,158.86,6229.0,158.83,158.93,158.79,158.86,6229.0
2019-02-12 13:50:00,158.88,159.19,158.88,159.15,8969.0,158.88,159.19,158.88,159.15,8969.0
2019-02-12 13:55:00,159.15,159.38,159.14,159.38,10943.0,159.15,159.38,159.14,159.38,10943.0
2019-02-12 14:00:00,159.37,159.37,159.12,159.17,13993.0,159.37,159.37,159.12,159.17,13993.0
2019-02-12 14:05:00,159.13,159.32,159.08,159.32,7268.0,159.13,159.32,159.08,159.32,7268.0
2019-02-12 14:10:00,159.32,159.33,159.28,159.28,7231.0,159.32,159.33,159.28,159.28,7231.0
2019-02-12 14:15:00,159.34,159.39,159.27,159.39,5060.0,159.34,159.39,159.27,159.39,5060.0
2019-02-12 14:20:00,159.4,159.56,159.39,159.56,17810.0,159.4,159.56,159.39,159.56,17810.0
2019-02-12 14:25:00,159.58,159.58,159.41,159.43,10614.0,159.58,159.58,159.41,159.43,10614.0
2019-02-12 14:30:00,159.42,159.48,159.2,159.22,18957.0,159.42,159.48,159.2,159.22,18957.0
2019-02-12 14:35:00,159.15,159.21,159.11,159.11,6606.0,159.15,159.21,159.11,159.11,6606.0
2019-02-12 14:40:00,159.13,159.36,159.13,159.33,11286.0,159.13,159.36,159.13,159.33,11286.0
2019-02-12 14:45:00,159.34,159.49,159.32,159.38,14598.0,159.34,159.49,159.32,159.38,14598.0
2019-02-12 14:50:00,159.39,159.49,159.38,159.45,14809.0,159.39,159.49,159.38,159.45,14809.0
2019-02-12 14:55:00,159.43,159.48,159.17,159.19,8179.0,159.43,159.48,159.17,159.19,8179.0
2019-02-12 15:00:00,159.22,159.3,159.21,159.29,14399.0,159.22,159.3,159.21,159.29,14399.0
2019-02-12 15:05:00,159.32,159.39,159.29,159.33,8856.0,159.32,159.39,159.29,159.33,8856.0
2019-02-12 15:10:00,159.32,159.35,159.21,159.31,13815.0,159.32,159.35,159.21,159.31,13815.0
2019-02-12 15:15:00,159.26,159.36,159.22,159.3,17233.0,159.26,159.36,159.22,159.3,17233.0
2019-02-12 15:20:00,159.3,159.49,159.29,159.46,9297.0,159.3,159.49,159.29,159.46,9297.0
2019-02-12 15:25:00,159.44,159.55,159.4,159.53,17686.0,159.44,159.55,159.4,159.53,17686.0
2019-02-12 15:30:00,159.5,159.55,159.4,159.42,24723.0,159.5,159.55,159.4,159.42,24723.0
2019-02-12 15:35:00,159.4,159.48,159.35,159.42,21596.0,159.4,159.48,159.35,159.42,21596.0
2019-02-12 15:40:00,159.45,159.59,159.42,159.5,25758.0,159.45,159.59,159.42,159.5,25758.0
2019-02-12 15:45:00,159.5,159.52,159.39,159.41,34981.0,159.5,159.52,159.39,159.41,34981.0
2019-02-12 15:50:00,159.42,159.53,159.39,159.47,41841.0,159.42,159.53,159.39,159.47,41841.0
2019-02-12 15:55:00,159.49,159.61,159.4,159.54,108992.0,159.49,159.61,159.4,159.54,108992.0
2019-02-13 09:30:00,159.97,160.44,159.36,160.15,49510.0,159.97,160.44,159.36,160.15,49510.0
2019-02-13 09:35:00,160.31,160.46,159.45,160.07,12121.0,160.31,160.46,159.45,160.07,12121.0
2019-02-13 09:40:00,160.13,160.36,159.36,159.58,41528.0,160.13,160.36,159.36,159.58,41528.0
2019-02-13 09:45:00,159.64,159.78,159.37,159.78,47416.0,159.64,159.78,159.37,159.78,47416.0
2019-02-13 09:50:00,159.74,160.32,159.74,160.3,17611.0,159.74,160.32,159.74,160.3,17611.0
2019-02-13 09:55:00,160.32,160.56,159.82,159.93,21137.0,160.32,160.56,159.82,159.93,21137.0
2019-02-13 10:00:00,159.96,160.12,159.72,159.86,8513.0,159.96,160.12,159.72,159.86,8513.0
2019-02-13 10:05:00,159.81,159.86,159.42,159.45,13124.0,159.81,159.86,159.42,159.45,13124.0
2019-02-13 10:10:00,159.49,159.68,159.27,159.5,19180.0,159.49,159.68,159.27,159.5,19180.0
2019-02-13 10:15:00,159.5,159.59,159.27,159.48,26931.0,159.5,159.59,159.27,159.48,26931.0
2019-02-13 10:20:00,159.48,159.58,159.39,159.46,19330.0,159.48,159.58,159.39,159.46,19330.0
2019-02-13 10:25:00,159.53,159.98,159.45,159.93,11417.0,159.53,159.98,159.45,159.93,11417.0
2019-02-13 10:30:00,159.95,160.0,159.76,159.82,5500.0,159.95,160.0,159.76,159.82,5500.0
2019-02-13 10:35:00,159.85,160.28,159.83,160.15,7240.0,159.85,160.28,159.83,160.15,7240.0
2019-02-13 10:40:00,160.16,160.42,160.12,160.27,7578.0,160.16,160.42,160.12,160.27,7578.0
2019-02-13 10:45:00,160.31,160.35,160.0,160.21,4772.0,160.31,160.35,160.0,160.21,4772.0
2019-02-13 10:50:00,160.2,160.22,159.85,159.95,12125.0,160.2,160.22,159.85,159.95,12125.0
2019-02-13 10:55:00,159.9,159.96,159.66,159.81,5670.0,159.9,159.96,159.66,159.81,5670.0
2019-02-13 11:00:00,159.98,160.24,159.91,160.04,11644.0,159.98,160.24,159.91,160.04,11644.0
2019-02-13 11:05:00,160.06,160.12,159.87,160.03,17949.0,160.06,160.12,159.87,160.03,17949.0
2019-02-13 11:10:00,160.04,160.14,159.87,159.95,11256.0,160.04,160.14,159.87,159.95,11256.0
2019-02-13 11:15:00,160.01,160.01,159.65,159.72,10669.0,160.01,160.01,159.65,159.72,10669.0
2019-02-13 11:20:00,159.69,159.92,159.68,159.92,7472.0,159.69,159.92,159.68,159.92,7472.0
2019-02-13 11:25:00,159.87,159.88,159.47,159.49,7032.0,159.87,159.88,159.47,159.49,7032.0
2019-02-13 11:30:00,159.48,159.51,159.21,159.36,16139.0,159.48,159.51,159.21,159.36,16139.0
2019-02-13 11:35:00,159.34,159.53,159.31,159.4,15238.0,159.34,159.53,159.31,159.4,15238.0
2019-02-13 11:40:00,159.36,159.5,159.28,159.38,10834.0,159.36,159.5,159.28,159.38,10834.0
2019-02-13 11:45:00,159.4,159.58,159.39,159.54,6900.0,159.4,159.58,159.39,159.54,6900.0
2019-02-13 11:50:00,159.47,159.9,159.46,159.9,10513.0,159.47,159.9,159.46,159.9,10513.0
2019-02-13 11:55:00,159.9,160.12,159.9,160.12,6352.0,159.9,160.12,159.9,160.12,6352.0
2019-02-13 12:00:00,160.16,160.32,160.16,160.24,7659.0,160.16,160.32,160.16,160.24,7659.0
2019-02-13 12:05:00,160.24,160.29,160.16,160.16,4735.0,160.24,160.29,160.16,160.16,4735.0
2019-02-13 12:10:00,160.14,160.24,160.03,160.08,5074.0,160.14,160.24,160.03,160.08,5074.0
2019-02-13 12:15:00,160.12,160.35,160.12,160.31,8753.0,160.12,160.35,160.12,160.31,8753.0
2019-02-13 12:20:00,160.38,160.38,160.24,160.28,10035.0,160.38,160.38,160.24,160.28,10035.0
2019-02-13 12:25:00,160.25,160.61,160.19,160.59,15899.0,160.25,160.61,160.19,160.59,15899.0
2019-02-13 12:30:00,160.62,160.73,160.49,160.58,12879.0,160.62,160.73,160.49,160.58,12879.0
2019-02-13 12:35:00,160.59,160.79,160.55,160.62,12356.0,160.59,160.79,160.55,160.62,12356.0
2019-02-13 12:40:00,160.64,160.9,160.63,160.89,12603.0,160.64,160.9,160.63,160.89,12603.0
2019-02-13 12:45:00,160.89,161.02,160.83,160.97,10007.0,160.89,161.02,160.83,160.97,10007.0
2019-02-13 12:50:00,160.97,160.98,160.41,160.53,11761.0,160.97,160.98,160.41,160.53,11761.0
2019-02-13 12:55:00,160.52,160.6,160.49,160.56,14527.0,160.52,160.6,160.49,160.56,14527.0
2019-02-13 13:00:00,160.53,160.6,160.25,160.25,15116.0,160.53,160.6,160.25,160.25,15116.0
2019-02-13 13:05:00,160.25,160.34,160.2,160.24,8967.0,160.25,160.34,160.2,160.24,8967.0
2019-02-13 13:10:00,160.19,160.19,160.01,160.08,9691.0,160.19,160.19,160.01,160.08,9691.0
2019-02-13 13:15:00,160.07,160.09,160.02,160.05,8343.0,160.07,160.09,160.02,160.05,8343.0
2019-02-13 13:20:00,160.0,160.09,159.98,160.05,12251.0,160.0,160.09,159.98,160.05,12251.0
2019-02-13 13:25:00,160.05,160.46,160.04,160.38,58338.0,160.05,160.46,160.04,160.38,58338.0
2019-02-13 13:30:00,160.38,160.39,160.15,160.23,14331.0,160.38,160.39,160.15,160.23,14331.0
2019-02-13 13:35:00,160.25,160.38,160.25,160.27,6447.0,160.25,160.38,160.25,160.27,6447.0
2019-02-13 13:40:00,160.27,160.37,160.27,160.28,5207.0,160.27,160.37,160.27,160.28,5207.0
2019-02-13 13:45:00,160.27,160.34,160.18,160.34,6899.0,160.27,160.34,160.18,160.34,6899.0
2019-02-13 13:50:00,160.31,160.45,160.3,160.32,15930.0,160.31,160.45,160.3,160.32,15930.0
2019-02-13 13:55:00,160.31,160.36,160.31,160.31,7564.0,160.31,160.36,160.31,160.31,7564.0
2019-02-13 14:00:00,160.31,160.35,160.29,160.32,5063.0,160.31,160.35,160.29,160.32,5063.0
2019-02-13 14:05:00,160.32,160.57,160.27,160.57,5604.0,160.32,160.57,160.27,160.57,5604.0
2019-02-13 14:10:00,160.53,160.65,160.53,160.65,3750.0,160.53,160.65,160.53,160.65,3750.0
2019-02-13 14:15:00,160.67,160.68,160.62,160.62,7582.0,160.67,160.68,160.62,160.62,7582.0
2019-02-13 14:20:00,160.63,160.7,160.62,160.67,6469.0,160.63,160.7,160.62,160.67,6469.0
2019-02-13 14:25:00,160.65,160.85,160.62,160.85,5631.0,160.65,160.85,160.62,160.85,5631.0
2019-02-13 14:30:00,160.82,160.95,160.8,160.8,9176.0,160.82,160.95,160.8,160.8,9176.0
2019-02-13 14:35:00,160.82,160.85,160.71,160.75,12023.0,160.82,160.85,160.71,160.75,12023.0
2019-02-13 14:40:00,160.78,160.95,160.77,160.95,12812.0,160.78,160.95,160.77,160.95,12812.0
2019-02-13 14:45:00,160.97,161.1,160.86,160.96,12993.0,160.97,161.1,160.86,160.96,12993.0
2019-02-13 14:50:00,160.97,161.03,160.86,160.92,6447.0,160.97,161.03,160.86,160.92,6447.0
2019-02-13 14:55:00,160.89,160.89,160.69,160.73,8935.0,160.89,160.89,160.69,160.73,8935.0
2019-02-13 15:00:00,160.71,160.75,160.64,160.67,10510.0,160.71,160.75,160.64,160.67,10510.0
2019-02-13 15:05:00,160.64,160.66,160.56,160.57,9487.0,160.64,160.66,160.56,160.57,9487.0
2019-02-13 15:10:00,160.58,160.77,160.57,160.77,8771.0,160.58,160.77,160.57,160.77,8771.0
2019-02-13 15:15:00,160.77,160.83,160.56,160.65,31620.0,160.77,160.83,160.56,160.65,31620.0
2019-02-13 15:20:00,160.66,160.82,160.63,160.78,17102.0,160.66,160.82,160.63,160.78,17102.0
2019-02-13 15:25:00,160.79,160.79,160.62,160.66,16472.0,160.79,160.79,160.62,160.66,16472.0
2019-02-13 15:30:00,160.7,160.75,160.52,160.53,21912.0,160.7,160.75,160.52,160.53,21912.0
2019-02-13 15:35:00,160.53,160.63,160.35,160.61,29904.0,160.53,160.63,160.35,160.61,29904.0
2019-02-13 15:40:00,160.61,160.66,160.38,160.4,26229.0,160.61,160.66,160.38,160.4,26229.0
2019-02-13 15:45:00,160.4,160.44,160.08,160.27,36064.0,160.4,160.44,160.08,160.27,36064.0
2019-02-13 15:50:00,160.26,160.28,160.01,160.11,39670.0,160.26,160.28,160.01,160.11,39670.0
2019-02-13 15:55:00,160.12,160.38,159.97,160.03,91085.0,160.12,160.38,159.97,160.03,91085.0
2019-02-14 09:30:00,158.84,159.39,158.47,159.03,23133.0,158.84,159.39,158.47,159.03,23133.0
2019-02-14 09:35:00,159.21,159.38,158.43,158.96,29940.0,159.21,159.38,158.43,158.96,29940.0
2019-02-14 09:40:00,159.04,159.29,158.53,158.53,31248.0,159.04,159.29,158.53,158.53,31248.0
2019-02-14 09:45:00,158.64,158.68,158.0,158.47,24905.0,158.64,158.68,158.0,158.47,24905.0
2019-02-14 09:50:00,158.41,159.42,158.38,159.28,25058.0,158.41,159.42,158.38,159.28,25058.0
2019-02-14 09:55:00,159.5,160.16,159.5,159.82,11348.0,159.5,160.16,159.5,159.82,11348.0
2019-02-14 10:00:00,159.73,160.14,159.6,159.88,9141.0,159.73,160.14,159.6,159.88,9141.0
2019-02-14 10:05:00,159.89,160.15,159.8,159.8,7590.0,159.89,160.15,159.8,159.8,7590.0
2019-02-14 10:10:00,159.85,159.93,159.55,159.84,24681.0,159.85,159.93,159.55,159.84,24681.0
2019-02-14 10:15:00,159.88,160.21,159.88,160.19,7248.0,159.88,160.21,159.88,160.19,7248.0
2019-02-14 10:20:00,160.21,160.4,160.17,160.27,3645.0,160.21,160.4,160.17,160.27,3645.0
2019-02-14 10:25:00,160.2,160.39,159.98,160.22,5157.0,160.2,160.39,159.98,160.22,5157.0
2019-02-14 10:30:00,160.3,160.55,160.3,160.55,2250.0,160.3,160.55,160.3,160.55,2250.0
2019-02-14 10:35:00,160.5,160.57,159.53,159.63,16352.0,160.5,160.57,159.53,159.63,16352.0
2019-02-14 10:40:00,159.74,160.25,159.74,159.75,8447.0,159.74,160.25,159.74,159.75,8447.0
2019-02-14 10:45:00,159.85,160.23,159.85,160.09,12665.0,159.85,160.23,159.85,160.09,12665.0
2019-02-14 10:50:00,160.11,160.11,159.8,159.97,14023.0,160.11,160.11,159.8,159.97,14023.0
2019-02-14 10:55:00,159.94,160.1,159.57,159.83,16602.0,159.94,160.1,159.57,159.83,16602.0
2019-02-14 11:00:00,159.91,160.09,159.66,159.66,14044.0,159.91,160.09,159.66,159.66,14044.0
2019-02-14 11:05:00,159.64,160.07,159.63,160.0,18742.0,159.64,160.07,159.63,160.0,18742.0
2019-02-14 11:10:00,160.07,160.07,159.81,159.93,7737.0,160.07,160.07,159.81,159.93,7737.0
2019-02-14 11:15:00,159.99,160.16,159.99,160.09,8422.0,159.99,160.16,159.99,160.09,8422.0
2019-02-14 11:20:00,160.07,160.31,160.06,160.16,2890.0,160.07,160.31,160.06,160.16,2890.0
2019-02-14 11:25:00,160.15,160.15,160.01,160.06,15990.0,160.15,160.15,160.01,160.06,15990.0
2019-02-14 11:30:00,160.1,160.16,159.9,160.16,30796.0,160.1,160.16,159.9,160.16,30796.0
2019-02-14 11:35:00,160.2,160.55,160.15,160.51,76506.0,160.2,160.55,160.15,160.51,76506.0
2019-02-14 11:40:00,160.5,160.86,160.41,160.86,4686.0,160.5,160.86,160.41,160.86,4686.0
2019-02-14 11:45:00,160.93,161.05,160.84,160.84,5860.0,160.93,161.05,160.84,160.84,5860.0
2019-02-14 11:50:00,160.81,160.94,160.68,160.83,4556.0,160.81,160.94,160.68,160.83,4556.0
2019-02-14 11:55:00,160.83,160.97,160.76,160.85,6569.0,160.83,160.97,160.76,160.85,6569.0
2019-02-14 12:00:00,160.76,161.0,160.71,160.91,3150.0,160.76,161.0,160.71,160.91,3150.0
2019-02-14 12:05:00,160.87,160.96,160.76,160.96,3145.0,160.87,160.96,160.76,160.96,3145.0
2019-02-14 12:10:00,160.85,160.85,160.53,160.64,7130.0,160.85,160.85,160.53,160.64,7130.0
2019-02-14 12:15:00,160.61,161.0,160.56,160.94,10565.0,160.61,161.0,160.56,160.94,10565.0
2019-02-14 12:20:00,160.88,161.02,160.83,160.95,3112.0,160.88,161.02,160.83,160.95,3112.0
2019-02-14 12:25:00,160.97,161.0,160.67,160.72,7914.0,160.97,161.0,160.67,160.72,7914.0
2019-02-14 12:30:00,160.78,160.81,160.5,160.56,6900.0,160.78,160.81,160.5,160.56,6900.0
2019-02-14 12:35:00,160.54,160.62,160.5,160.5,4000.0,160.54,160.62,160.5,160.5,4000.0
2019-02-14 12:40:00,160.43,160.63,160.43,160.63,3248.0,160.43,160.63,160.43,160.63,3248.0
2019-02-14 12:45:00,160.65,160.83,160.64,160.72,4260.0,160.65,160.83,160.64,160.72,4260.0
2019-02-14 12:50:00,160.73,160.78,160.57,160.65,3504.0,160.73,160.78,160.57,160.65,3504.0
2019-02-14 12:55:00,160.66,160.72,160.61,160.66,7226.0,160.66,160.72,160.61,160.66,7226.0
2019-02-14 13:00:00,160.71,160.75,160.64,160.71,7155.0,160.71,160.75,160.64,160.71,7155.0
2019-02-14 13:05:00,160.74,160.79,160.68,160.78,3625.0,160.74,160.79,160.68,160.78,3625.0
2019-02-14 13:10:00,160.78,160.78,160.65,160.75,20064.0,160.78,160.78,160.65,160.75,20064.0
2019-02-14 13:15:00,160.75,160.79,160.7,160.79,2748.0,160.75,160.79,160.7,160.79,2748.0
2019-02-14 13:20:00,160.79,160.92,160.64,160.92,10826.0,160.79,160.92,160.64,160.92,10826.0
2019-02-14 13:25:00,160.91,160.93,160.68,160.68,3725.0,160.91,160.93,160.68,160.68,3725.0
2019-02-14 13:30:00,160.75,160.76,160.65,160.67,3951.0,160.75,160.76,160.65,160.67,3951.0
2019-02-14 13:35:00,160.72,160.75,160.52,160.53,3425.0,160.72,160.75,160.52,160.53,3425.0
2019-02-14 13:40:00,160.55,160.56,160.46,160.52,7290.0,160.55,160.56,160.46,160.52,7290.0
2019-02-14 13:45:00,160.54,160.56,160.44,160.44,6075.0,160.54,160.56,160.44,160.44,6075.0
2019-02-14 13:50:00,160.42,160.43,160.24,160.24,6426.0,160.42,160.43,160.24,160.24,6426.0
2019-02-14 13:55:00,160.2,160.3,160.14,160.19,9981.0,160.2,160.3,160.14,160.19,9981.0
2019-02-14 14:00:00,160.21,160.21,159.98,159.99,7326.0,160.21,160.21,159.98,159.99,7326.0
2019-02-14 14:05:00,159.99,160.36,159.98,160.35,14436.0,159.99,160.36,159.98,160.35,14436.0
2019-02-14 14:10:00,160.36,160.41,160.28,160.28,4972.0,160.36,160.41,160.28,160.28,4972.0
2019-02-14 14:15:00,160.28,160.37,160.22,160.25,6111.0,160.28,160.37,160.22,160.25,6111.0
2019-02-14 14:20:00,160.22,160.37,160.2,160.36,11005.0,160.22,160.37,160.2,160.36,11005.0
2019-02-14 14:25:00,160.33,160.66,160.33,160.5,5500.0,160.33,160.66,160.33,160.5,5500.0
2019-02-14 14:30:00,160.5,160.53,160.27,160.35,13276.0,160.5,160.53,160.27,160.35,13276.0
2019-02-14 14:35:00,160.35,160.43,160.33,160.36,4300.0,160.35,160.43,160.33,160.36,4300.0
2019-02-14 14:40:00,160.37,160.46,160.28,160.45,12740.0,160.37,160.46,160.28,160.45,12740.0
2019-02-14 14:45:00,160.48,160.54,160.37,160.38,6175.0,160.48,160.54,160.37,160.38,6175.0
2019-02-14 14:50:00,160.36,160.4,160.16,160.22,9166.0,160.36,160.4,160.16,160.22,9166.0
2019-02-14 14:55:00,160.21,160.22,159.97,160.02,38635.0,160.21,160.22,159.97,160.02,38635.0
2019-02-14 15:00:00,160.07,160.33,160.03,160.27,13304.0,160.07,160.33,160.03,160.27,13304.0
2019-02-14 15:05:00,160.24,160.76,160.22,160.3,13106.0,160.24,160.76,160.22,160.3,13106.0
2019-02-14 15:10:00,160.32,160.33,160.01,160.16,9352.0,160.32,160.33,160.01,160.16,9352.0
2019-02-14 15:15:00,160.16,160.34,160.16,160.31,9388.0,160.16,160.34,160.16,160.31,9388.0
2019-02-14 15:20:00,160.26,160.26,160.06,160.06,11529.0,160.26,160.26,160.06,160.06,11529.0
2019-02-14 15:25:00,160.02,160.06,159.85,159.9,34611.0,160.02,160.06,159.85,159.9,34611.0
2019-02-14 15:30:00,159.9,160.2,159.89,160.18,18344.0,159.9,160.2,159.89,160.18,18344.0
2019-02-14 15:35:00,160.18,160.3,160.17,160.21,11104.0,160.18,160.3,160.17,160.21,11104.0
2019-02-14 15:40:00,160.21,160.22,160.11,160.19,12955.0,160.21,160.22,160.11,160.19,12955.0
2019-02-14 15:45:00,160.19,160.21,160.03,160.05,29945.0,160.19,160.21,160.03,160.05,29945.0
2019-02-14 15:50:00,160.04,160.22,160.03,160.09,30737.0,160.04,160.22,160.03,160.09,30737.0
2019-02-14 15:55:00,160.12,160.26,159.91,159.95,42002.0,160.12,160.26,159.91,159.95,42002.0
2019-02-15 09:30:00,161.51,161.51,160.49,161.36,94498.0,161.51,161.51,160.49,161.36,94498.0
2019-02-15 09:35:00,161.36,161.49,160.17,160.24,11473.0,161.36,161.49,160.17,160.24,11473.0
2019-02-15 09:40:00,160.27,160.48,159.39,159.84,32802.0,160.27,160.48,159.39,159.84,32802.0
2019-02-15 09:45:00,159.9,160.76,159.9,160.23,20580.0,159.9,160.76,159.9,160.23,20580.0
2019-02-15 09:50:00,160.17,160.17,159.55,159.71,34010.0,160.17,160.17,159.55,159.71,34010.0
2019-02-15 09:55:00,159.64,160.23,159.55,160.23,30063.0,159.64,160.23,159.55,160.23,30063.0
2019-02-15 10:00:00,160.4,160.66,159.85,160.22,46089.0,160.4,160.66,159.85,160.22,46089.0
2019-02-15 10:05:00,160.28,160.49,160.15,160.44,15961.0,160.28,160.49,160.15,160.44,15961.0
2019-02-15 10:10:00,160.24,160.58,160.12,160.58,27076.0,160.24,160.58,160.12,160.58,27076.0
2019-02-15 10:15:00,160.53,160.77,160.41,160.76,12170.0,160.53,160.77,160.41,160.76,12170.0
2019-02-15 10:20:00,160.81,160.93,160.72,160.8,4768.0,160.81,160.93,160.72,160.8,4768.0
2019-02-15 10:25:00,160.77,160.94,160.61,160.71,6334.0,160.77,160.94,160.61,160.71,6334.0
2019-02-15 10:30:00,160.75,160.79,160.55,160.71,6202.0,160.75,160.79,160.55,160.71,6202.0
2019-02-15 10:35:00,160.78,160.85,160.72,160.81,4178.0,160.78,160.85,160.72,160.81,4178.0
2019-02-15 10:40:00,160.95,161.02,160.53,160.53,9063.0,160.95,161.02,160.53,160.53,9063.0
2019-02-15 10:45:00,160.69,160.98,160.69,160.87,2932.0,160.69,160.98,160.69,160.87,2932.0
2019-02-15 10:50:00,160.6,160.62,160.43,160.62,1300.0,160.6,160.62,160.43,160.62,1300.0
2019-02-15 10:55:00,160.63,160.63,160.37,160.45,9389.0,160.63,160.63,160.37,160.45,9389.0
2019-02-15 11:00:00,160.43,160.58,160.38,160.58,8008.0,160.43,160.58,160.38,160.58,8008.0
2019-02-15 11:05:00,160.55,160.75,160.48,160.52,7571.0,160.55,160.75,160.48,160.52,7571.0
2019-02-15 11:10:00,160.48,160.51,160.22,160.36,9334.0,160.48,160.51,160.22,160.36,9334.0
2019-02-15 11:15:00,160.35,160.46,160.02,160.05,15287.0,160.35,160.46,160.02,160.05,15287.0
2019-02-15 11:20:00,160.07,160.1,159.85,159.94,9074.0,160.07,160.1,159.85,159.94,9074.0
2019-02-15 11:25:00,159.94,160.37,159.94,160.35,5138.0,159.94,160.37,159.94,160.35,5138.0
2019-02-15 11:30:00,160.34,160.39,160.27,160.32,3693.0,160.34,160.39,160.27,160.32,3693.0
2019-02-15 11:35:00,160.29,160.29,159.91,160.07,5567.0,160.29,160.29,159.91,160.07,5567.0
2019-02-15 11:40:00,160.18,160.22,159.98,160.0,3473.0,160.18,160.22,159.98,160.0,3473.0
2019-02-15 11:45:00,160.02,160.19,159.89,160.16,4200.0,160.02,160.19,159.89,160.16,4200.0
2019-02-15 11:50:00,160.16,160.35,160.07,160.35,4426.0,160.16,160.35,160.07,160.35,4426.0
2019-02-15 11:55:00,160.36,160.46,160.16,160.16,11653.0,160.36,160.46,160.16,160.16,11653.0
2019-02-15 12:00:00,160.23,160.23,159.98,160.05,5933.0,160.23,160.23,159.98,160.05,5933.0
2019-02-15 12:05:00,160.04,160.28,160.04,160.24,12702.0,160.04,160.28,160.04,160.24,12702.0
2019-02-15 12:10:00,160.27,160.39,160.18,160.18,28300.0,160.27,160.39,160.18,160.18,28300.0
2019-02-15 12:15:00,160.24,160.33,160.11,160.19,42300.0,160.24,160.33,160.11,160.19,42300.0
2019-02-15 12:20:00,160.18,160.23,160.05,160.12,22392.0,160.18,160.23,160.05,160.12,22392.0
2019-02-15 12:25:00,160.12,160.17,160.04,160.06,27315.0,160.12,160.17,160.04,160.06,27315.0
2019-02-15 12:30:00,160.06,160.16,159.97,160.0,23124.0,160.06,160.16,159.97,160.0,23124.0
2019-02-15 12:35:00,160.0,160.04,159.93,160.0,4255.0,160.0,160.04,159.93,160.0,4255.0
2019-02-15 12:40:00,160.05,160.17,159.98,160.1,15301.0,160.05,160.17,159.98,160.1,15301.0
2019-02-15 12:45:00,160.12,160.19,159.91,160.01,11465.0,160.12,160.19,159.91,160.01,11465.0
2019-02-15 12:50:00,160.02,160.02,159.88,160.0,8292.0,160.02,160.02,159.88,160.0,8292.0
2019-02-15 12:55:00,160.03,160.07,159.94,159.96,6631.0,160.03,160.07,159.94,159.96,6631.0
2019-02-15 13:00:00,159.98,160.1,159.9,159.97,6069.0,159.98,160.1,159.9,159.97,6069.0
2019-02-15 13:05:00,159.94,160.08,159.86,159.98,7400.0,159.94,160.08,159.86,159.98,7400.0
2019-02-15 13:10:00,159.98,160.1,159.92,160.01,8528.0,159.98,160.1,159.92,160.01,8528.0
2019-02-15 13:15:00,160.0,160.11,159.92,159.97,7168.0,160.0,160.11,159.92,159.97,7168.0
2019-02-15 13:20:00,160.01,160.06,159.97,160.06,4700.0,160.01,160.06,159.97,160.06,4700.0
2019-02-15 13:25:00,160.07,160.07,159.87,159.93,26703.0,160.07,160.07,159.87,159.93,26703.0
2019-02-15 13:30:00,159.95,160.07,159.93,160.05,6980.0,159.95,160.07,159.93,160.05,6980.0
2019-02-15 13:35:00,160.01,160.05,159.94,159.97,4124.0,160.01,160.05,159.94,159.97,4124.0
2019-02-15 13:40:00,160.02,160.25,160.02,160.13,5188.0,160.02,160.25,160.02,160.13,5188.0
2019-02-15 13:45:00,160.16,160.25,160.12,160.2,4034.0,160.16,160.25,160.12,160.2,4034.0
2019-02-15 13:50:00,160.23,160.38,160.23,160.29,4566.0,160.23,160.38,160.23,160.29,4566.0
2019-02-15 13:55:00,160.27,160.36,160.13,160.36,5299.0,160.27,160.36,160.13,160.36,5299.0
2019-02-15 14:00:00,160.33,160.45,160.32,160.39,5600.0,160.33,160.45,160.32,160.39,5600.0
2019-02-15 14:05:00,160.43,160.43,160.25,160.36,20300.0,160.43,160.43,160.25,160.36,20300.0
2019-02-15 14:10:00,160.33,160.37,160.16,160.2,12758.0,160.33,160.37,160.16,160.2,12758.0
2019-02-15 14:15:00,160.2,160.35,160.17,160.26,19010.0,160.2,160.35,160.17,160.26,19010.0
2019-02-15 14:20:00,160.27,160.34,160.09,160.29,19300.0,160.27,160.34,160.09,160.29,19300.0
2019-02-15 14:25:00,160.31,160.42,160.24,160.28,15316.0,160.31,160.42,160.24,160.28,15316.0
2019-02-15 14:30:00,160.28,160.36,160.25,160.36,9819.0,160.28,160.36,160.25,160.36,9819.0
2019-02-15 14:35:00,160.35,160.5,160.35,160.48,6922.0,160.35,160.5,160.35,160.48,6922.0
2019-02-15 14:40:00,160.47,160.53,160.47,160.5,12472.0,160.47,160.53,160.47,160.5,12472.0
2019-02-15 14:45:00,160.5,160.56,160.45,160.47,13026.0,160.5,160.56,160.45,160.47,13026.0
2019-02-15 14:50:00,160.47,160.5,160.33,160.34,18494.0,160.47,160.5,160.33,160.34,18494.0
2019-02-15 14:55:00,160.37,160.45,160.33,160.39,19572.0,160.37,160.45,160.33,160.39,19572.0
2019-02-15 15:00:00,160.38,160.47,160.29,160.36,9543.0,160.38,160.47,160.29,160.36,9543.0
2019-02-15 15:05:00,160.37,160.39,160.32,160.35,6900.0,160.37,160.39,160.32,160.35,6900.0
2019-02-15 15:10:00,160.35,160.37,160.2,160.23,9823.0,160.35,160.37,160.2,160.23,9823.0
2019-02-15 15:15:00,160.23,160.23,160.1,160.11,5246.0,160.23,160.23,160.1,160.11,5246.0
2019-02-15 15:20:00,160.12,160.15,160.06,160.11,13583.0,160.12,160.15,160.06,160.11,13583.0
2019-02-15 15:25:00,160.09,160.12,159.93,159.94,17106.0,160.09,160.12,159.93,159.94,17106.0
2019-02-15 15:30:00,159.94,159.95,159.77,159.78,21966.0,159.94,159.95,159.77,159.78,21966.0
2019-02-15 15:35:00,159.76,159.84,159.73,159.77,20912.0,159.76,159.84,159.73,159.77,20912.0
2019-02-15 15:40:00,159.77,159.84,159.73,159.79,30201.0,159.77,159.84,159.73,159.79,30201.0
2019-02-15 15:45:00,159.79,160.1,159.76,159.99,53846.0,159.79,160.1,159.76,159.99,53846.0
2019-02-15 15:50:00,159.97,159.97,159.72,159.76,64779.0,159.97,159.97,159.72,159.76,64779.0
2019-02-15 15:55:00,159.76,160.38,159.76,160.38,111935.0,159.76,160.38,159.76,160.38,111935.0
2019-02-19 09:30:00,160.43,160.95,159.75,159.77,18158.0,160.43,160.95,159.75,159.77,18158.0
2019-02-19 09:35:00,159.77,160.76,159.77,160.47,12102.0,159.77,160.76,159.77,160.47,12102.0
2019-02-19 09:40:00,160.41,160.7,160.04,160.21,16453.0,160.41,160.7,160.04,160.21,16453.0
2019-02-19 09:45:00,160.21,160.42,160.04,160.04,7160.0,160.21,160.42,160.04,160.04,7160.0
2019-02-19 09:50:00,160.04,160.26,159.97,160.04,9765.0,160.04,160.26,159.97,160.04,9765.0
2019-02-19 09:55:00,160.05,160.22,159.91,160.08,19176.0,160.05,160.22,159.91,160.08,19176.0
2019-02-19 10:00:00,160.11,160.33,159.9,160.23,25329.0,160.11,160.33,159.9,160.23,25329.0
2019-02-19 10:05:00,160.28,160.53,160.05,160.09,17568.0,160.28,160.53,160.05,160.09,17568.0
2019-02-19 10:10:00,160.11,160.33,159.87,160.33,15131.0,160.11,160.33,159.87,160.33,15131.0
2019-02-19 10:15:00,160.29,160.64,160.17,160.22,110364.0,160.29,160.64,160.17,160.22,110364.0
2019-02-19 10:20:00,160.24,160.34,160.09,160.15,8168.0,160.24,160.34,160.09,160.15,8168.0
2019-02-19 10:25:00,160.16,160.36,160.06,160.07,8201.0,160.16,160.36,160.06,160.07,8201.0
2019-02-19 10:30:00,160.12,160.33,159.97,160.23,19932.0,160.12,160.33,159.97,160.23,19932.0
2019-02-19 10:35:00,160.18,160.32,160.01,160.1,6043.0,160.18,160.32,160.01,160.1,6043.0
2019-02-19 10:40:00,160.11,160.3,160.02,160.02,3834.0,160.11,160.3,160.02,160.02,3834.0
2019-02-19 10:45:00,159.97,160.11,159.78,160.0,12366.0,159.97,160.11,159.78,160.0,12366.0
2019-02-19 10:50:00,160.0,160.09,159.91,159.91,11328.0,160.0,160.09,159.91,159.91,11328.0
2019-02-19 10:55:00,159.89,160.14,159.81,159.83,25620.0,159.89,160.14,159.81,159.83,25620.0
2019-02-19 11:00:00,159.87,159.99,159.84,159.92,27478.0,159.87,159.99,159.84,159.92,27478.0
2019-02-19 11:05:00,159.91,159.98,159.83,159.88,20557.0,159.91,159.98,159.83,159.88,20557.0
2019-02-19 11:10:00,159.89,159.89,159.72,159.8,19547.0,159.89,159.89,159.72,159.8,19547.0
2019-02-19 11:15:00,159.8,159.83,159.63,159.66,20751.0,159.8,159.83,159.63,159.66,20751.0
2019-02-19 11:20:00,159.66,159.66,159.24,159.3,20020.0,159.66,159.66,159.24,159.3,20020.0
2019-02-19 11:25:00,159.29,159.41,159.0,159.14,28748.0,159.29,159.41,159.0,159.14,28748.0
2019-02-19 11:30:00,159.11,159.45,159.01,159.41,51197.0,159.11,159.45,159.01,159.41,51197.0
2019-02-19 11:35:00,159.41,159.58,159.12,159.55,49719.0,159.41,159.58,159.12,159.55,49719.0
2019-02-19 11:40:00,159.53,160.14,159.53,160.1,20500.0,159.53,160.14,159.53,160.1,20500.0
2019-02-19 11:45:00,160.06,160.55,160.05,160.35,14952.0,160.06,160.55,160.05,160.35,14952.0
2019-02-19 11:50:00,160.37,160.52,160.2,160.52,6935.0,160.37,160.52,160.2,160.52,6935.0
2019-02-19 11:55:00,160.51,160.52,160.04,160.18,46714.0,160.51,160.52,160.04,160.18,46714.0
2019-02-19 12:00:00,160.25,160.46,160.2,160.45,17566.0,160.25,160.46,160.2,160.45,17566.0
2019-02-19 12:05:00,160.41,160.41,160.18,160.32,4400.0,160.41,160.41,160.18,160.32,4400.0
2019-02-19 12:10:00,160.36,160.45,160.21,160.42,11207.0,160.36,160.45,160.21,160.42,11207.0
2019-02-19 12:15:00,160.4,160.57,160.39,160.5,4667.0,160.4,160.57,160.39,160.5,4667.0
2019-02-19 12:20:00,160.47,160.5,160.34,160.36,6387.0,160.47,160.5,160.34,160.36,6387.0
2019-02-19 12:25:00,160.4,160.47,160.25,160.47,24141.0,160.4,160.47,160.25,160.47,24141.0
2019-02-19 12:30:00,160.47,160.48,160.31,160.44,3900.0,160.47,160.48,160.31,160.44,3900.0
2019-02-19 12:35:00,160.41,160.48,160.35,160.42,3602.0,160.41,160.48,160.35,160.42,3602.0
2019-02-19 12:40:00,160.43,160.52,160.43,160.51,3166.0,160.43,160.52,160.43,160.51,3166.0
2019-02-19 12:45:00,160.52,160.61,160.47,160.56,6820.0,160.52,160.61,160.47,160.56,6820.0
2019-02-19 12:50:00,160.5,160.51,160.39,160.49,3481.0,160.5,160.51,160.39,160.49,3481.0
2019-02-19 12:55:00,160.53,160.58,160.4,160.4,4705.0,160.53,160.58,160.4,160.4,4705.0
2019-02-19 13:00:00,160.45,160.5,160.37,160.44,4061.0,160.45,160.5,160.37,160.44,4061.0
2019-02-19 13:05:00,160.42,160.42,160.23,160.23,7287.0,160.42,160.42,160.23,160.23,7287.0
2019-02-19 13:10:00,160.17,160.26,160.14,160.18,4271.0,160.17,160.26,160.14,160.18,4271.0
2019-02-19 13:15:00,160.21,160.21,160.09,160.2,3793.0,160.21,160.21,160.09,160.2,3793.0
2019-02-19 13:20:00,160.19,160.28,160.15,160.21,3818.0,160.19,160.28,160.15,160.21,3818.0
2019-02-19 13:25:00,160.2,160.31,160.17,160.2,4800.0,160.2,160.31,160.17,160.2,4800.0
2019-02-19 13:30:00,160.15,160.15,159.92,160.07,4182.0,160.15,160.15,159.92,160.07,4182.0
2019-02-19 13:35:00,160.11,160.23,160.09,160.23,5821.0,160.11,160.23,160.09,160.23,5821.0
2019-02-19 13:40:00,160.21,160.22,160.11,160.19,7135.0,160.21,160.22,160.11,160.19,7135.0
2019-02-19 13:45:00,160.24,160.38,160.23,160.23,6022.0,160.24,160.38,160.23,160.23,6022.0
2019-02-19 13:50:00,160.23,160.23,159.88,159.88,4489.0,160.23,160.23,159.88,159.88,4489.0
2019-02-19 13:55:00,159.89,160.03,159.88,159.98,5600.0,159.89,160.03,159.88,159.98,5600.0
2019-02-19 14:00:00,159.97,160.22,159.89,160.03,10239.0,159.97,160.22,159.89,160.03,10239.0
2019-02-19 14:05:00,160.11,160.5,160.11,160.42,6827.0,160.11,160.5,160.11,160.42,6827.0
2019-02-19 14:10:00,160.42,160.45,160.3,160.45,3751.0,160.42,160.45,160.3,160.45,3751.0
2019-02-19 14:15:00,160.41,160.48,160.33,160.45,5173.0,160.41,160.48,160.33,160.45,5173.0
2019-02-19 14:20:00,160.44,160.53,160.36,160.53,5056.0,160.44,160.53,160.36,160.53,5056.0
2019-02-19 14:25:00,160.56,160.64,160.5,160.61,6101.0,160.56,160.64,160.5,160.61,6101.0
2019-02-19 14:30:00,160.63,160.76,160.62,160.68,9070.0,160.63,160.76,160.62,160.68,9070.0
2019-02-19 14:35:00,160.69,160.8,160.64,160.8,4120.0,160.69,160.8,160.64,160.8,4120.0
2019-02-19 14:40:00,160.82,160.91,160.81,160.89,9398.0,160.82,160.91,160.81,160.89,9398.0
2019-02-19 14:45:00,160.95,160.95,160.76,160.79,5771.0,160.95,160.95,160.76,160.79,5771.0
2019-02-19 14:50:00,160.78,160.91,160.76,160.87,4387.0,160.78,160.91,160.76,160.87,4387.0
2019-02-19 14:55:00,160.89,160.89,160.82,160.85,6243.0,160.89,160.89,160.82,160.85,6243.0
2019-02-19 15:00:00,160.82,160.83,160.72,160.74,7606.0,160.82,160.83,160.72,160.74,7606.0
2019-02-19 15:05:00,160.74,160.83,160.73,160.78,6421.0,160.74,160.83,160.73,160.78,6421.0
2019-02-19 15:10:00,160.78,160.91,160.72,160.89,10667.0,160.78,160.91,160.72,160.89,10667.0
2019-02-19 15:15:00,160.87,160.87,160.67,160.68,7129.0,160.87,160.87,160.67,160.68,7129.0
2019-02-19 15:20:00,160.67,160.71,160.64,160.67,7647.0,160.67,160.71,160.64,160.67,7647.0
2019-02-19 15:25:00,160.68,160.73,160.6,160.66,9142.0,160.68,160.73,160.6,160.66,9142.0
2019-02-19 15:30:00,160.67,160.73,160.54,160.72,10096.0,160.67,160.73,160.54,160.72,10096.0
2019-02-19 15:35:00,160.78,160.86,160.74,160.76,9308.0,160.78,160.86,160.74,160.76,9308.0
2019-02-19 15:40:00,160.77,160.96,160.73,160.96,12504.0,160.77,160.96,160.73,160.96,12504.0
2019-02-19 15:45:00,160.95,160.97,160.82,160.85,14058.0,160.95,160.97,160.82,160.85,14058.0
2019-02-19 15:50:00,160.84,160.97,160.81,160.91,23585.0,160.84,160.97,160.81,160.91,23585.0
2019-02-19 15:55:00,160.91,160.91,160.59,160.68,48239.0,160.91,160.91,160.59,160.68,48239.0
2019-02-20 09:30:00,160.55,161.49,160.55,161.21,24908.0,160.55,161.49,160.55,161.21,24908.0
2019-02-20 09:35:00,161.32,161.4,160.88,160.88,11740.0,161.32,161.4,160.88,160.88,11740.0
2019-02-20 09:40:00,161.01,161.2,160.72,160.72,20298.0,161.01,161.2,160.72,160.72,20298.0
2019-02-20 09:45:00,160.77,160.92,160.66,160.87,5415.0,160.77,160.92,160.66,160.87,5415.0
2019-02-20 09:50:00,160.79,161.16,160.79,160.96,27200.0,160.79,161.16,160.79,160.96,27200.0
2019-02-20 09:55:00,160.97,161.15,160.87,160.87,17234.0,160.97,161.15,160.87,160.87,17234.0
2019-02-20 10:00:00,160.83,160.94,160.65,160.67,14668.0,160.83,160.94,160.65,160.67,14668.0
2019-02-20 10:05:00,160.64,160.64,160.54,160.54,3700.0,160.64,160.64,160.54,160.54,3700.0
2019-02-20 10:10:00,160.65,160.69,160.33,160.36,3700.0,160.65,160.69,160.33,160.36,3700.0
2019-02-20 10:15:00,160.38,160.84,160.38,160.62,6275.0,160.38,160.84,160.38,160.62,6275.0
2019-02-20 10:20:00,160.63,160.83,160.57,160.65,8016.0,160.63,160.83,160.57,160.65,8016.0
2019-02-20 10:25:00,160.69,160.73,160.59,160.59,6595.0,160.69,160.73,160.59,160.59,6595.0
2019-02-20 10:30:00,160.67,160.82,160.46,160.56,8437.0,160.67,160.82,160.46,160.56,8437.0
2019-02-20 10:35:00,160.59,160.65,160.48,160.49,5668.0,160.59,160.65,160.48,160.49,5668.0
2019-02-20 10:40:00,160.45,160.73,160.41,160.66,24623.0,160.45,160.73,160.41,160.66,24623.0
2019-02-20 10:45:00,160.62,160.7,160.5,160.55,12251.0,160.62,160.7,160.5,160.55,12251.0
2019-02-20 10:50:00,160.52,160.55,160.26,160.38,17443.0,160.52,160.55,160.26,160.38,17443.0
2019-02-20 10:55:00,160.3,160.46,160.24,160.36,8060.0,160.3,160.46,160.24,160.36,8060.0
2019-02-20 11:00:00,160.34,160.46,160.34,160.42,7304.0,160.34,160.46,160.34,160.42,7304.0
2019-02-20 11:05:00,160.4,160.58,160.39,160.53,12754.0,160.4,160.58,160.39,160.53,12754.0
2019-02-20 11:10:00,160.52,160.56,160.35,160.41,7373.0,160.52,160.56,160.35,160.41,7373.0
2019-02-20 11:15:00,160.41,160.51,160.34,160.5,4513.0,160.41,160.51,160.34,160.5,4513.0
2019-02-20 11:20:00,160.49,160.59,160.4,160.4,3201.0,160.49,160.59,160.4,160.4,3201.0
2019-02-20 11:25:00,160.38,160.68,160.23,160.66,7689.0,160.38,160.68,160.23,160.66,7689.0
2019-02-20 11:30:00,160.59,160.63,160.54,160.58,1826.0,160.59,160.63,160.54,160.58,1826.0
2019-02-20 11:35:00,160.51,160.51,160.42,160.46,3064.0,160.51,160.51,160.42,160.46,3064.0
2019-02-20 11:40:00,160.48,160.67,160.48,160.64,3344.0,160.48,160.67,160.48,160.64,3344.0
2019-02-20 11:45:00,160.62,160.62,160.46,160.48,1546.0,160.62,160.62,160.46,160.48,1546.0
2019-02-20 11:50:00,160.48,160.54,160.38,160.47,6520.0,160.48,160.54,160.38,160.47,6520.0
2019-02-20 11:55:00,160.45,160.47,160.33,160.34,2901.0,160.45,160.47,160.33,160.34,2901.0
2019-02-20 12:00:00,160.35,160.38,160.27,160.3,4173.0,160.35,160.38,160.27,160.3,4173.0
2019-02-20 12:05:00,160.24,160.24,159.92,160.03,4457.0,160.24,160.24,159.92,160.03,4457.0
2019-02-20 12:10:00,160.06,160.28,160.06,160.12,6308.0,160.06,160.28,160.06,160.12,6308.0
2019-02-20 12:15:00,160.14,160.14,159.94,160.03,2602.0,160.14,160.14,159.94,160.03,2602.0
2019-02-20 12:20:00,160.02,160.02,159.67,159.68,6534.0,160.02,160.02,159.67,159.68,6534.0
2019-02-20 12:25:00,159.72,159.72,159.1,159.15,9375.0,159.72,159.72,159.1,159.15,9375.0
2019-02-20 12:30:00,159.19,159.36,159.11,159.12,14787.0,159.19,159.36,159.11,159.12,14787.0
2019-02-20 12:35:00,159.07,159.45,159.04,159.45,7107.0,159.07,159.45,159.04,159.45,7107.0
2019-02-20 12:40:00,159.44,159.49,159.38,159.4,3300.0,159.44,159.49,159.38,159.4,3300.0
2019-02-20 12:45:00,159.44,159.44,159.22,159.22,9052.0,159.44,159.44,159.22,159.22,9052.0
2019-02-20 12:50:00,159.16,159.19,158.66,158.67,10494.0,159.16,159.19,158.66,158.67,10494.0
2019-02-20 12:55:00,158.65,158.91,158.48,158.79,12648.0,158.65,158.91,158.48,158.79,12648.0
2019-02-20 13:00:00,158.82,158.9,158.68,158.83,24607.0,158.82,158.9,158.68,158.83,24607.0
2019-02-20 13:05:00,158.83,159.16,158.82,159.13,6359.0,158.83,159.16,158.82,159.13,6359.0
2019-02-20 13:10:00,159.11,159.36,159.05,159.36,7400.0,159.11,159.36,159.05,159.36,7400.0
2019-02-20 13:15:00,159.36,159.36,159.19,159.26,1620.0,159.36,159.36,159.19,159.26,1620.0
2019-02-20 13:20:00,159.18,159.36,159.17,159.31,4940.0,159.18,159.36,159.17,159.31,4940.0
2019-02-20 13:25:00,159.26,159.29,159.16,159.27,5166.0,159.26,159.29,159.16,159.27,5166.0
2019-02-20 13:30:00,159.29,159.31,159.14,159.31,4200.0,159.29,159.31,159.14,159.31,4200.0
2019-02-20 13:35:00,159.31,159.37,159.28,159.35,3500.0,159.31,159.37,159.28,159.35,3500.0
2019-02-20 13:40:00,159.33,159.44,159.21,159.4,4965.0,159.33,159.44,159.21,159.4,4965.0
2019-02-20 13:45:00,159.4,159.55,159.38,159.53,2837.0,159.4,159.55,159.38,159.53,2837.0
2019-02-20 13:50:00,159.48,159.8,159.38,159.8,7996.0,159.48,159.8,159.38,159.8,7996.0
2019-02-20 13:55:00,159.83,159.86,159.58,159.86,4731.0,159.83,159.86,159.58,159.86,4731.0
2019-02-20 14:00:00,159.86,159.89,159.39,159.53,9565.0,159.86,159.89,159.39,159.53,9565.0
2019-02-20 14:05:00,159.45,160.05,159.41,159.46,7608.0,159.45,160.05,159.41,159.46,7608.0
2019-02-20 14:10:00,159.52,159.69,159.18,159.49,21062.0,159.52,159.69,159.18,159.49,21062.0
2019-02-20 14:15:00,159.52,159.52,158.97,159.0,6969.0,159.52,159.52,158.97,159.0,6969.0
2019-02-20 14:20:00,159.0,159.02,158.55,158.9,15030.0,159.0,159.02,158.55,158.9,15030.0
2019-02-20 14:25:00,158.86,159.18,158.86,159.16,3232.0,158.86,159.18,158.86,159.16,3232.0
2019-02-20 14:30:00,159.18,159.6,159.18,159.44,9447.0,159.18,159.6,159.18,159.44,9447.0
2019-02-20 14:35:00,159.49,159.57,159.38,159.47,2559.0,159.49,159.57,159.38,159.47,2559.0
2019-02-20 14:40:00,159.47,159.73,159.43,159.55,9738.0,159.47,159.73,159.43,159.55,9738.0
2019-02-20 14:45:00,159.62,159.69,159.48,159.64,6176.0,159.62,159.69,159.48,159.64,6176.0
2019-02-20 14:50:00,159.65,159.84,159.65,159.77,2622.0,159.65,159.84,159.65,159.77,2622.0
2019-02-20 14:55:00,159.7,159.72,159.53,159.64,3700.0,159.7,159.72,159.53,159.64,3700.0
2019-02-20 15:00:00,159.62,159.73,159.49,159.71,3529.0,159.62,159.73,159.49,159.71,3529.0
2019-02-20 15:05:00,159.75,159.86,159.72,159.84,5328.0,159.75,159.86,159.72,159.84,5328.0
2019-02-20 15:10:00,159.86,159.92,159.6,159.67,9340.0,159.86,159.92,159.6,159.67,9340.0
2019-02-20 15:15:00,159.66,159.99,159.66,159.96,2505.0,159.66,159.99,159.66,159.96,2505.0
2019-02-20 15:20:00,159.98,160.06,159.96,159.98,4035.0,159.98,160.06,159.96,159.98,4035.0
2019-02-20 15:25:00,159.99,160.04,159.82,159.84,6700.0,159.99,160.04,159.82,159.84,6700.0
2019-02-20 15:30:00,159.84,159.95,159.83,159.91,7910.0,159.84,159.95,159.83,159.91,7910.0
2019-02-20 15:35:00,159.92,159.92,159.77,159.88,9216.0,159.92,159.92,159.77,159.88,9216.0
2019-02-20 15:40:00,159.87,160.09,159.85,160.07,9275.0,159.87,160.09,159.85,160.07,9275.0
2019-02-20 15:45:00,160.08,160.08,159.79,159.86,12803.0,160.08,160.08,159.79,159.86,12803.0
2019-02-20 15:50:00,159.83,159.84,159.38,159.61,37363.0,159.83,159.84,159.38,159.61,37363.0
2019-02-20 15:55:00,159.6,159.88,159.43,159.88,80620.0,159.6,159.88,159.43,159.88,80620.0
2019-02-21 09:30:00,159.64,160.21,158.85,159.74,22443.0,159.64,160.21,158.85,159.74,22443.0
2019-02-21 09:35:00,159.49,160.14,159.27,159.74,10821.0,159.49,160.14,159.27,159.74,10821.0
2019-02-21 09:40:00,160.21,160.34,159.82,159.86,13781.0,160.21,160.34,159.82,159.86,13781.0
2019-02-21 09:45:00,159.77,160.49,159.6,160.19,35621.0,159.77,160.49,159.6,160.19,35621.0
2019-02-21 09:50:00,160.13,160.31,159.88,159.97,36599.0,160.13,160.31,159.88,159.97,36599.0
2019-02-21 09:55:00,160.07,160.5,159.69,160.38,20140.0,160.07,160.5,159.69,160.38,20140.0
2019-02-21 10:00:00,160.25,160.34,159.9,160.3,28230.0,160.25,160.34,159.9,160.3,28230.0
2019-02-21 10:05:00,160.28,160.46,159.63,159.97,23285.0,160.28,160.46,159.63,159.97,23285.0
2019-02-21 10:10:00,159.98,160.04,159.5,159.53,17479.0,159.98,160.04,159.5,159.53,17479.0
2019-02-21 10:15:00,159.43,159.74,159.25,159.74,6038.0,159.43,159.74,159.25,159.74,6038.0
2019-02-21 10:20:00,159.81,160.03,159.56,159.69,11308.0,159.81,160.03,159.56,159.69,11308.0
2019-02-21 10:25:00,159.73,159.81,159.34,159.38,5560.0,159.73,159.81,159.34,159.38,5560.0
2019-02-21 10:30:00,159.39,159.62,159.39,159.41,3875.0,159.39,159.62,159.39,159.41,3875.0
2019-02-21 10:35:00,159.31,159.38,159.2,159.38,5405.0,159.31,159.38,159.2,159.38,5405.0
2019-02-21 10:40:00,159.34,159.53,159.14,159.42,5247.0,159.34,159.53,159.14,159.42,5247.0
2019-02-21 10:45:00,159.47,159.61,159.42,159.48,8947.0,159.47,159.61,159.42,159.48,8947.0
2019-02-21 10:50:00,159.47,160.01,159.24,159.93,18150.0,159.47,160.01,159.24,159.93,18150.0
2019-02-21 10:55:00,159.95,160.06,159.66,159.69,3072.0,159.95,160.06,159.66,159.69,3072.0
2019-02-21 11:00:00,159.69,160.0,159.51,159.95,7229.0,159.69,160.0,159.51,159.95,7229.0
2019-02-21 11:05:00,159.98,160.22,159.98,160.21,8637.0,159.98,160.22,159.98,160.21,8637.0
2019-02-21 11:10:00,160.14,160.18,159.95,160.03,7843.0,160.14,160.18,159.95,160.03,7843.0
2019-02-21 11:15:00,160.11,160.11,159.82,159.95,6510.0,160.11,160.11,159.82,159.95,6510.0
2019-02-21 11:20:00,159.95,159.98,159.75,159.82,6186.0,159.95,159.98,159.75,159.82,6186.0
2019-02-21 11:25:00,159.81,159.81,159.52,159.55,8346.0,159.81,159.81,159.52,159.55,8346.0
2019-02-21 11:30:00,159.53,159.67,159.53,159.66,5256.0,159.53,159.67,159.53,159.66,5256.0
2019-02-21 11:35:00,159.64,159.66,159.36,159.4,5700.0,159.64,159.66,159.36,159.4,5700.0
2019-02-21 11:40:00,159.41,159.71,159.41,159.57,4500.0,159.41,159.71,159.41,159.57,4500.0
2019-02-21 11:45:00,159.5,159.53,159.43,159.53,2889.0,159.5,159.53,159.43,159.53,2889.0
2019-02-21 11:50:00,159.53,159.91,159.48,159.82,7203.0,159.53,159.91,159.48,159.82,7203.0
2019-02-21 11:55:00,159.8,160.05,159.76,159.9,4590.0,159.8,160.05,159.76,159.9,4590.0
2019-02-21 12:00:00,159.92,160.08,159.83,159.92,4100.0,159.92,160.08,159.83,159.92,4100.0
2019-02-21 12:05:00,159.95,160.04,159.93,159.97,3178.0,159.95,160.04,159.93,159.97,3178.0
2019-02-21 12:10:00,159.97,160.02,159.88,159.91,4471.0,159.97,160.02,159.88,159.91,4471.0
2019-02-21 12:15:00,159.88,159.97,159.86,159.97,2298.0,159.88,159.97,159.86,159.97,2298.0
2019-02-21 12:20:00,159.95,160.24,159.94,160.15,4957.0,159.95,160.24,159.94,160.15,4957.0
2019-02-21 12:25:00,160.17,160.32,160.11,160.32,4568.0,160.17,160.32,160.11,160.32,4568.0
2019-02-21 12:30:00,160.34,160.49,160.29,160.31,9910.0,160.34,160.49,160.29,160.31,9910.0
2019-02-21 12:35:00,160.34,160.46,160.21,160.45,15319.0,160.34,160.46,160.21,160.45,15319.0
2019-02-21 12:40:00,160.46,160.68,160.46,160.55,7860.0,160.46,160.68,160.46,160.55,7860.0
2019-02-21 12:45:00,160.5,160.51,160.35,160.41,5945.0,160.5,160.51,160.35,160.41,5945.0
2019-02-21 12:50:00,160.44,160.57,160.43,160.5,3856.0,160.44,160.57,160.43,160.5,3856.0
2019-02-21 12:55:00,160.56,160.56,160.42,160.47,3934.0,160.56,160.56,160.42,160.47,3934.0
2019-02-21 13:00:00,160.5,160.53,160.36,160.38,4374.0,160.5,160.53,160.36,160.38,4374.0
2019-02-21 13:05:00,160.36,160.51,160.35,160.48,3934.0,160.36,160.51,160.35,160.48,3934.0
2019-02-21 13:10:00,160.47,160.52,160.45,160.45,4229.0,160.47,160.52,160.45,160.45,4229.0
2019-02-21 13:15:00,160.44,160.44,160.2,160.3,7369.0,160.44,160.44,160.2,160.3,7369.0
2019-02-21 13:20:00,160.3,160.37,160.29,160.31,5276.0,160.3,160.37,160.29,160.31,5276.0
2019-02-21 13:25:00,160.29,160.29,160.05,160.14,4802.0,160.29,160.29,160.05,160.14,4802.0
2019-02-21 13:30:00,160.12,160.26,159.94,160.03,8320.0,160.12,160.26,159.94,160.03,8320.0
2019-02-21 13:35:00,160.03,160.07,159.85,159.88,12944.0,160.03,160.07,159.85,159.88,12944.0
2019-02-21 13:40:00,159.87,159.98,159.84,159.9,6100.0,159.87,159.98,159.84,159.9,6100.0
2019-02-21 13:45:00,159.88,159.93,159.78,159.9,6500.0,159.88,159.93,159.78,159.9,6500.0
2019-02-21 13:50:00,159.94,160.01,159.9,159.98,5111.0,159.94,160.01,159.9,159.98,5111.0
2019-02-21 13:55:00,159.98,160.07,159.95,159.99,7740.0,159.98,160.07,159.95,159.99,7740.0
2019-02-21 14:00:00,160.0,160.1,159.94,159.94,14598.0,160.0,160.1,159.94,159.94,14598.0
2019-02-21 14:05:00,159.91,159.98,159.86,159.92,4100.0,159.91,159.98,159.86,159.92,4100.0
2019-02-21 14:10:00,159.92,159.96,159.85,159.87,4100.0,159.92,159.96,159.85,159.87,4100.0
2019-02-21 14:15:00,159.84,159.84,159.64,159.65,6215.0,159.84,159.84,159.64,159.65,6215.0
2019-02-21 14:20:00,159.66,159.77,159.55,159.56,5516.0,159.66,159.77,159.55,159.56,5516.0
2019-02-21 14:25:00,159.47,159.59,159.44,159.52,4963.0,159.47,159.59,159.44,159.52,4963.0
2019-02-21 14:30:00,159.55,159.64,159.46,159.51,8639.0,159.55,159.64,159.46,159.51,8639.0
2019-02-21 14:35:00,159.47,159.55,159.41,159.5,2970.0,159.47,159.55,159.41,159.5,2970.0
2019-02-21 14:40:00,159.47,159.56,159.41,159.5,2450.0,159.47,159.56,159.41,159.5,2450.0
2019-02-21 14:45:00,159.49,159.49,159.13,159.16,5111.0,159.49,159.49,159.13,159.16,5111.0
2019-02-21 14:50:00,159.13,159.13,158.96,159.03,6550.0,159.13,159.13,158.96,159.03,6550.0
2019-02-21 14:55:00,159.08,159.27,159.06,159.24,5806.0,159.08,159.27,159.06,159.24,5806.0
2019-02-21 15:00:00,159.28,159.41,159.21,159.35,4520.0,159.28,159.41,159.21,159.35,4520.0
2019-02-21 15:05:00,159.34,159.61,159.34,159.52,11261.0,159.34,159.61,159.34,159.52,11261.0
2019-02-21 15:10:00,159.53,159.54,159.3,159.42,5725.0,159.53,159.54,159.3,159.42,5725.0
2019-02-21 15:15:00,159.45,159.57,159.4,159.42,9163.0,159.45,159.57,159.4,159.42,9163.0
2019-02-21 15:20:00,159.42,159.43,159.16,159.21,21465.0,159.42,159.43,159.16,159.21,21465.0
2019-02-21 15:25:00,159.23,159.28,159.13,159.17,6720.0,159.23,159.28,159.13,159.17,6720.0
2019-02-21 15:30:00,159.19,159.22,158.91,159.07,6901.0,159.19,159.22,158.91,159.07,6901.0
2019-02-21 15:35:00,159.02,159.24,159.01,159.19,15120.0,159.02,159.24,159.01,159.19,15120.0
2019-02-21 15:40:00,159.23,159.34,159.15,159.27,8050.0,159.23,159.34,159.15,159.27,8050.0
2019-02-21 15:45:00,159.38,159.65,159.38,159.62,12297.0,159.38,159.65,159.38,159.62,12297.0
2019-02-21 15:50:00,159.64,159.73,159.6,159.61,16124.0,159.64,159.73,159.6,159.61,16124.0
2019-02-21 15:55:00,159.62,159.9,159.62,159.8,31536.0,159.62,159.9,159.62,159.8,31536.0
2019-02-22 09:30:00,160.87,161.08,160.28,160.71,16551.0,160.87,161.08,160.28,160.71,16551.0
2019-02-22 09:35:00,160.66,161.14,160.37,160.46,10418.0,160.66,161.14,160.37,160.46,10418.0
2019-02-22 09:40:00,160.58,161.02,160.19,160.43,19703.0,160.58,161.02,160.19,160.43,19703.0
2019-02-22 09:45:00,160.44,160.9,160.44,160.8,11884.0,160.44,160.9,160.44,160.8,11884.0
2019-02-22 09:50:00,160.84,161.34,160.71,161.21,22605.0,160.84,161.34,160.71,161.21,22605.0
2019-02-22 09:55:00,161.49,161.67,161.21,161.47,26293.0,161.49,161.67,161.21,161.47,26293.0
2019-02-22 10:00:00,161.56,161.78,161.22,161.22,16698.0,161.56,161.78,161.22,161.22,16698.0
2019-02-22 10:05:00,161.2,161.2,160.61,160.74,8696.0,161.2,161.2,160.61,160.74,8696.0
2019-02-22 10:10:00,160.66,160.72,160.53,160.67,7673.0,160.66,160.72,160.53,160.67,7673.0
2019-02-22 10:15:00,160.51,161.0,160.4,160.51,4913.0,160.51,161.0,160.4,160.51,4913.0
2019-02-22 10:20:00,160.6,160.67,160.42,160.59,3717.0,160.6,160.67,160.42,160.59,3717.0
2019-02-22 10:25:00,160.52,160.67,160.48,160.48,2638.0,160.52,160.67,160.48,160.48,2638.0
2019-02-22 10:30:00,160.61,160.76,160.55,160.68,9202.0,160.61,160.76,160.55,160.68,9202.0
2019-02-22 10:35:00,160.68,160.68,160.39,160.65,8821.0,160.68,160.68,160.39,160.65,8821.0
2019-02-22 10:40:00,160.68,161.19,160.68,161.19,2510.0,160.68,161.19,160.68,161.19,2510.0
2019-02-22 10:45:00,161.21,161.43,161.15,161.42,8843.0,161.21,161.43,161.15,161.42,8843.0
2019-02-22 10:50:00,161.43,161.5,161.13,161.29,7117.0,161.43,161.5,161.13,161.29,7117.0
2019-02-22 10:55:00,161.48,161.5,161.14,161.14,3183.0,161.48,161.5,161.14,161.14,3183.0
2019-02-22 11:00:00,161.09,161.17,160.78,160.89,4642.0,161.09,161.17,160.78,160.89,4642.0
2019-02-22 11:05:00,160.77,161.04,160.77,161.0,2936.0,160.77,161.04,160.77,161.0,2936.0
2019-02-22 11:10:00,161.0,161.53,161.0,161.53,7750.0,161.0,161.53,161.0,161.53,7750.0
2019-02-22 11:15:00,161.5,161.72,161.43,161.71,4637.0,161.5,161.72,161.43,161.71,4637.0
2019-02-22 11:20:00,161.76,161.76,161.58,161.7,5892.0,161.76,161.76,161.58,161.7,5892.0
2019-02-22 11:25:00,161.67,161.7,161.57,161.57,4412.0,161.67,161.7,161.57,161.57,4412.0
2019-02-22 11:30:00,161.59,161.78,161.51,161.71,14303.0,161.59,161.78,161.51,161.71,14303.0
2019-02-22 11:35:00,161.73,161.77,161.64,161.67,6979.0,161.73,161.77,161.64,161.67,6979.0
2019-02-22 11:40:00,161.74,161.75,161.29,161.42,8031.0,161.74,161.75,161.29,161.42,8031.0
2019-02-22 11:45:00,161.45,161.5,161.31,161.31,7561.0,161.45,161.5,161.31,161.31,7561.0
2019-02-22 11:50:00,161.31,161.31,161.19,161.19,4989.0,161.31,161.31,161.19,161.19,4989.0
2019-02-22 11:55:00,161.2,161.47,161.2,161.47,6011.0,161.2,161.47,161.2,161.47,6011.0
2019-02-22 12:00:00,161.43,161.63,161.43,161.62,7436.0,161.43,161.63,161.43,161.62,7436.0
2019-02-22 12:05:00,161.61,161.61,161.47,161.6,4892.0,161.61,161.61,161.47,161.6,4892.0
2019-02-22 12:10:00,161.57,161.57,161.35,161.39,5068.0,161.57,161.57,161.35,161.39,5068.0
2019-02-22 12:15:00,161.43,161.5,161.22,161.22,4741.0,161.43,161.5,161.22,161.22,4741.0
2019-02-22 12:20:00,161.23,161.44,161.19,161.3,2638.0,161.23,161.44,161.19,161.3,2638.0
2019-02-22 12:25:00,161.31,161.46,161.3,161.42,5235.0,161.31,161.46,161.3,161.42,5235.0
2019-02-22 12:30:00,161.39,161.42,161.24,161.24,2963.0,161.39,161.42,161.24,161.24,2963.0
2019-02-22 12:35:00,161.26,161.3,161.15,161.2,6149.0,161.26,161.3,161.15,161.2,6149.0
2019-02-22 12:40:00,161.19,161.29,161.13,161.19,3669.0,161.19,161.29,161.13,161.19,3669.0
2019-02-22 12:45:00,161.23,161.23,161.07,161.07,3366.0,161.23,161.23,161.07,161.07,3366.0
2019-02-22 12:50:00,161.09,161.31,161.06,161.31,4805.0,161.09,161.31,161.06,161.31,4805.0
2019-02-22 12:55:00,161.34,161.34,161.04,161.04,3844.0,161.34,161.34,161.04,161.04,3844.0
2019-02-22 13:00:00,161.03,161.03,160.85,160.86,4540.0,161.03,161.03,160.85,160.86,4540.0
2019-02-22 13:05:00,160.88,161.12,160.86,161.07,5418.0,160.88,161.12,160.86,161.07,5418.0
2019-02-22 13:10:00,161.07,161.14,160.98,160.98,4845.0,161.07,161.14,160.98,160.98,4845.0
2019-02-22 13:15:00,160.98,161.2,160.98,161.19,3404.0,160.98,161.2,160.98,161.19,3404.0
2019-02-22 13:20:00,161.12,161.18,161.08,161.18,2367.0,161.12,161.18,161.08,161.18,2367.0
2019-02-22 13:25:00,161.18,161.19,161.13,161.15,1704.0,161.18,161.19,161.13,161.15,1704.0
2019-02-22 13:30:00,161.32,161.32,161.2,161.22,4335.0,161.32,161.32,161.2,161.22,4335.0
2019-02-22 13:35:00,161.23,161.34,161.23,161.26,3720.0,161.23,161.34,161.23,161.26,3720.0
2019-02-22 13:40:00,161.28,161.33,161.23,161.26,2895.0,161.28,161.33,161.23,161.26,2895.0
2019-02-22 13:45:00,161.3,161.33,161.16,161.16,8525.0,161.3,161.33,161.16,161.16,8525.0
2019-02-22 13:50:00,161.21,161.36,161.21,161.28,2574.0,161.21,161.36,161.21,161.28,2574.0
2019-02-22 13:55:00,161.33,161.4,161.27,161.38,7753.0,161.33,161.4,161.27,161.38,7753.0
2019-02-22 14:00:00,161.36,161.5,161.36,161.48,4158.0,161.36,161.5,161.36,161.48,4158.0
2019-02-22 14:05:00,161.45,161.5,161.37,161.5,3465.0,161.45,161.5,161.37,161.5,3465.0
2019-02-22 14:10:00,161.52,161.64,161.48,161.62,3762.0,161.52,161.64,161.48,161.62,3762.0
2019-02-22 14:15:00,161.6,161.6,161.51,161.51,6198.0,161.6,161.6,161.51,161.51,6198.0
2019-02-22 14:20:00,161.49,161.49,161.4,161.41,2490.0,161.49,161.49,161.4,161.41,2490.0
2019-02-22 14:25:00,161.36,161.39,161.3,161.33,3409.0,161.36,161.39,161.3,161.33,3409.0
2019-02-22 14:30:00,161.3,161.35,161.17,161.17,5716.0,161.3,161.35,161.17,161.17,5716.0
2019-02-22 14:35:00,161.15,161.15,160.67,160.8,9363.0,161.15,161.15,160.67,160.8,9363.0
2019-02-22 14:40:00,160.81,160.82,160.61,160.62,7113.0,160.81,160.82,160.61,160.62,7113.0
2019-02-22 14:45:00,160.55,160.69,160.52,160.65,6155.0,160.55,160.69,160.52,160.65,6155.0
2019-02-22 14:50:00,160.63,160.86,160.53,160.59,6250.0,160.63,160.86,160.53,160.59,6250.0
2019-02-22 14:55:00,160.62,160.7,160.51,160.64,8548.0,160.62,160.7,160.51,160.64,8548.0
2019-02-22 15:00:00,160.64,160.99,160.57,160.99,5721.0,160.64,160.99,160.57,160.99,5721.0
2019-02-22 15:05:00,161.0,161.04,160.95,161.03,4730.0,161.0,161.04,160.95,161.03,4730.0
2019-02-22 15:10:00,161.04,161.17,161.01,161.15,7446.0,161.04,161.17,161.01,161.15,7446.0
2019-02-22 15:15:00,161.1,161.14,161.05,161.11,2682.0,161.1,161.14,161.05,161.11,2682.0
2019-02-22 15:20:00,161.11,161.21,161.09,161.13,4445.0,161.11,161.21,161.09,161.13,4445.0
2019-02-22 15:25:00,161.14,161.41,161.14,161.36,7418.0,161.14,161.41,161.14,161.36,7418.0
2019-02-22 15:30:00,161.34,161.35,161.1,161.14,7365.0,161.34,161.35,161.1,161.14,7365.0
2019-02-22 15:35:00,161.15,161.16,160.96,161.01,6149.0,161.15,161.16,160.96,161.01,6149.0
2019-02-22 15:40:00,161.02,161.18,160.99,161.16,12071.0,161.02,161.18,160.99,161.16,12071.0
2019-02-22 15:45:00,161.17,161.27,161.1,161.19,10794.0,161.17,161.27,161.1,161.19,10794.0
2019-02-22 15:50:00,161.21,161.41,161.19,161.38,18309.0,161.21,161.41,161.19,161.38,18309.0
2019-02-22 15:55:00,161.39,161.59,161.39,161.51,58797.0,161.39,161.59,161.39,161.51,58797.0
2019-02-25 09:30:00,163.54,166.29,163.49,165.07,141429.0,163.54,166.29,163.49,165.07,141429.0
2019-02-25 09:35:00,165.18,165.87,164.78,165.37,49896.0,165.18,165.87,164.78,165.37,49896.0
2019-02-25 09:40:00,165.37,165.98,164.92,165.16,48729.0,165.37,165.98,164.92,165.16,48729.0
2019-02-25 09:45:00,165.25,165.76,164.76,164.86,34578.0,165.25,165.76,164.76,164.86,34578.0
2019-02-25 09:50:00,164.85,165.49,164.76,165.06,46670.0,164.85,165.49,164.76,165.06,46670.0
2019-02-25 09:55:00,164.91,165.15,164.8,164.9,34888.0,164.91,165.15,164.8,164.9,34888.0
2019-02-25 10:00:00,164.89,164.92,164.07,164.11,47895.0,164.89,164.92,164.07,164.11,47895.0
2019-02-25 10:05:00,164.15,164.53,164.01,164.38,58703.0,164.15,164.53,164.01,164.38,58703.0
2019-02-25 10:10:00,164.37,164.63,164.23,164.35,16318.0,164.37,164.63,164.23,164.35,16318.0
2019-02-25 10:15:00,164.35,164.78,164.25,164.78,23745.0,164.35,164.78,164.25,164.78,23745.0
2019-02-25 10:20:00,164.75,164.79,164.5,164.58,21164.0,164.75,164.79,164.5,164.58,21164.0
2019-02-25 10:25:00,164.6,164.87,164.54,164.85,31992.0,164.6,164.87,164.54,164.85,31992.0
2019-02-25 10:30:00,164.82,165.05,164.75,164.92,44961.0,164.82,165.05,164.75,164.92,44961.0
2019-02-25 10:35:00,164.87,164.96,164.63,164.85,31153.0,164.87,164.96,164.63,164.85,31153.0
2019-02-25 10:40:00,164.88,165.11,164.76,165.11,8698.0,164.88,165.11,164.76,165.11,8698.0
2019-02-25 10:45:00,165.09,165.41,165.0,165.41,8068.0,165.09,165.41,165.0,165.41,8068.0
2019-02-25 10:50:00,165.32,165.68,165.08,165.59,18970.0,165.32,165.68,165.08,165.59,18970.0
2019-02-25 10:55:00,165.6,165.91,165.54,165.61,13214.0,165.6,165.91,165.54,165.61,13214.0
2019-02-25 11:00:00,165.65,165.88,165.65,165.85,11710.0,165.65,165.88,165.65,165.85,11710.0
2019-02-25 11:05:00,165.86,165.99,165.64,165.71,51403.0,165.86,165.99,165.64,165.71,51403.0
2019-02-25 11:10:00,165.71,165.74,165.38,165.56,10700.0,165.71,165.74,165.38,165.56,10700.0
2019-02-25 11:15:00,165.55,165.57,165.19,165.25,6005.0,165.55,165.57,165.19,165.25,6005.0
2019-02-25 11:20:00,165.22,165.33,165.0,165.07,7899.0,165.22,165.33,165.0,165.07,7899.0
2019-02-25 11:25:00,165.09,165.28,165.06,165.23,10547.0,165.09,165.28,165.06,165.23,10547.0
2019-02-25 11:30:00,165.15,165.5,165.11,165.37,6922.0,165.15,165.5,165.11,165.37,6922.0
2019-02-25 11:35:00,165.34,165.4,164.9,164.94,7182.0,165.34,165.4,164.9,164.94,7182.0
2019-02-25 11:40:00,164.96,165.21,164.96,165.17,4825.0,164.96,165.21,164.96,165.17,4825.0
2019-02-25 11:45:00,165.12,165.23,165.04,165.23,4546.0,165.12,165.23,165.04,165.23,4546.0
2019-02-25 11:50:00,165.16,165.28,165.13,165.25,5614.0,165.16,165.28,165.13,165.25,5614.0
2019-02-25 11:55:00,165.19,165.22,165.11,165.2,5500.0,165.19,165.22,165.11,165.2,5500.0
2019-02-25 12:00:00,165.18,165.2,165.0,165.19,12354.0,165.18,165.2,165.0,165.19,12354.0
2019-02-25 12:05:00,165.21,165.31,165.19,165.31,8913.0,165.21,165.31,165.19,165.31,8913.0
2019-02-25 12:10:00,165.28,165.41,165.26,165.38,11284.0,165.28,165.41,165.26,165.38,11284.0
2019-02-25 12:15:00,165.39,165.4,165.26,165.26,9669.0,165.39,165.4,165.26,165.26,9669.0
2019-02-25 12:20:00,165.19,165.19,164.58,164.59,9091.0,165.19,165.19,164.58,164.59,9091.0
2019-02-25 12:25:00,164.61,164.73,164.57,164.57,9626.0,164.61,164.73,164.57,164.57,9626.0
2019-02-25 12:30:00,164.56,164.67,164.39,164.64,13321.0,164.56,164.67,164.39,164.64,13321.0
2019-02-25 12:35:00,164.66,164.66,164.48,164.6,9746.0,164.66,164.66,164.48,164.6,9746.0
2019-02-25 12:40:00,164.64,164.72,164.53,164.58,6884.0,164.64,164.72,164.53,164.58,6884.0
2019-02-25 12:45:00,164.54,164.54,164.42,164.52,9290.0,164.54,164.54,164.42,164.52,9290.0
2019-02-25 12:50:00,164.55,164.55,164.3,164.32,15125.0,164.55,164.55,164.3,164.32,15125.0
2019-02-25 12:55:00,164.31,164.5,164.08,164.5,8786.0,164.31,164.5,164.08,164.5,8786.0
2019-02-25 13:00:00,164.44,164.7,164.42,164.7,9971.0,164.44,164.7,164.42,164.7,9971.0
2019-02-25 13:05:00,164.71,164.89,164.67,164.75,15829.0,164.71,164.89,164.67,164.75,15829.0
2019-02-25 13:10:00,164.77,164.79,164.55,164.55,10544.0,164.77,164.79,164.55,164.55,10544.0
2019-02-25 13:15:00,164.5,164.76,164.5,164.64,10409.0,164.5,164.76,164.5,164.64,10409.0
2019-02-25 13:20:00,164.65,164.68,164.54,164.61,6762.0,164.65,164.68,164.54,164.61,6762.0
2019-02-25 13:25:00,164.58,164.64,164.44,164.45,8570.0,164.58,164.64,164.44,164.45,8570.0
2019-02-25 13:30:00,164.43,164.52,164.39,164.48,7825.0,164.43,164.52,164.39,164.48,7825.0
2019-02-25 13:35:00,164.46,164.54,164.4,164.51,5427.0,164.46,164.54,164.4,164.51,5427.0
2019-02-25 13:40:00,164.55,164.72,164.55,164.71,7470.0,164.55,164.72,164.55,164.71,7470.0
2019-02-25 13:45:00,164.71,164.9,164.67,164.78,7904.0,164.71,164.9,164.67,164.78,7904.0
2019-02-25 13:50:00,164.8,164.87,164.72,164.77,4830.0,164.8,164.87,164.72,164.77,4830.0
2019-02-25 13:55:00,164.78,164.78,164.65,164.72,145443.0,164.78,164.78,164.65,164.72,145443.0
2019-02-25 14:00:00,164.69,164.84,164.65,164.74,7476.0,164.69,164.84,164.65,164.74,7476.0
2019-02-25 14:05:00,164.71,164.8,164.65,164.73,7277.0,164.71,164.8,164.65,164.73,7277.0
2019-02-25 14:10:00,164.72,164.76,164.7,164.72,5154.0,164.72,164.76,164.7,164.72,5154.0
2019-02-25 14:15:00,164.74,164.79,164.65,164.65,6034.0,164.74,164.79,164.65,164.65,6034.0
2019-02-25 14:20:00,164.61,164.63,164.51,164.51,6495.0,164.61,164.63,164.51,164.51,6495.0
2019-02-25 14:25:00,164.5,164.6,164.47,164.58,11074.0,164.5,164.6,164.47,164.58,11074.0
2019-02-25 14:30:00,164.6,164.66,164.37,164.42,9146.0,164.6,164.66,164.37,164.42,9146.0
2019-02-25 14:35:00,164.44,164.52,164.39,164.47,11398.0,164.44,164.52,164.39,164.47,11398.0
2019-02-25 14:40:00,164.46,164.57,164.46,164.57,6143.0,164.46,164.57,164.46,164.57,6143.0
2019-02-25 14:45:00,164.57,164.72,164.56,164.67,10781.0,164.57,164.72,164.56,164.67,10781.0
2019-02-25 14:50:00,164.64,164.64,164.43,164.45,5251.0,164.64,164.64,164.43,164.45,5251.0
2019-02-25 14:55:00,164.44,164.48,164.33,164.34,5226.0,164.44,164.48,164.33,164.34,5226.0
2019-02-25 15:00:00,164.4,164.48,164.33,164.39,9892.0,164.4,164.48,164.33,164.39,9892.0
2019-02-25 15:05:00,164.43,164.48,164.39,164.44,6912.0,164.43,164.48,164.39,164.44,6912.0
2019-02-25 15:10:00,164.41,164.69,164.39,164.64,7982.0,164.41,164.69,164.39,164.64,7982.0
2019-02-25 15:15:00,164.62,164.72,164.43,164.43,8254.0,164.62,164.72,164.43,164.43,8254.0
2019-02-25 15:20:00,164.45,164.51,164.31,164.39,9276.0,164.45,164.51,164.31,164.39,9276.0
2019-02-25 15:25:00,164.4,164.42,164.13,164.21,17232.0,164.4,164.42,164.13,164.21,17232.0
2019-02-25 15:30:00,164.2,164.48,164.19,164.48,11839.0,164.2,164.48,164.19,164.48,11839.0
2019-02-25 15:35:00,164.48,164.51,164.35,164.44,8454.0,164.48,164.51,164.35,164.44,8454.0
2019-02-25 15:40:00,164.43,164.51,164.36,164.36,11338.0,164.43,164.51,164.36,164.36,11338.0
2019-02-25 15:45:00,164.38,164.39,164.23,164.25,10882.0,164.38,164.39,164.23,164.25,10882.0
2019-02-25 15:50:00,164.23,164.26,164.0,164.15,27385.0,164.23,164.26,164.0,164.15,27385.0
2019-02-25 15:55:00,164.17,164.24,163.87,163.94,68691.0,164.17,164.24,163.87,163.94,68691.0
2019-02-26 09:30:00,163.63,163.78,162.5,162.76,34411.0,163.63,163.78,162.5,162.76,34411.0
2019-02-26 09:35:00,162.7,162.91,162.09,162.37,36449.0,162.7,162.91,162.09,162.37,36449.0
2019-02-26 09:40:00,162.37,163.14,162.2,163.03,65996.0,162.37,163.14,162.2,163.03,65996.0
2019-02-26 09:45:00,162.95,162.99,162.19,162.55,34895.0,162.95,162.99,162.19,162.55,34895.0
2019-02-26 09:50:00,162.49,162.76,162.11,162.22,37044.0,162.49,162.76,162.11,162.22,37044.0
2019-02-26 09:55:00,162.23,162.26,161.7,162.13,24394.0,162.23,162.26,161.7,162.13,24394.0
2019-02-26 10:00:00,162.08,162.81,161.97,162.72,23688.0,162.08,162.81,161.97,162.72,23688.0
2019-02-26 10:05:00,162.74,163.01,162.73,162.85,14509.0,162.74,163.01,162.73,162.85,14509.0
2019-02-26 10:10:00,162.91,163.25,162.91,163.09,15491.0,162.91,163.25,162.91,163.09,15491.0
2019-02-26 10:15:00,163.06,163.54,163.06,163.35,13042.0,163.06,163.54,163.06,163.35,13042.0
2019-02-26 10:20:00,163.39,163.62,163.34,163.56,7531.0,163.39,163.62,163.34,163.56,7531.0
2019-02-26 10:25:00,163.52,163.71,163.43,163.62,10279.0,163.52,163.71,163.43,163.62,10279.0
2019-02-26 10:30:00,163.57,163.57,163.23,163.23,7465.0,163.57,163.57,163.23,163.23,7465.0
2019-02-26 10:35:00,163.25,163.37,163.21,163.37,12520.0,163.25,163.37,163.21,163.37,12520.0
2019-02-26 10:40:00,163.33,163.7,163.19,163.3,19213.0,163.33,163.7,163.19,163.3,19213.0
2019-02-26 10:45:00,163.23,163.53,163.08,163.35,10281.0,163.23,163.53,163.08,163.35,10281.0
2019-02-26 10:50:00,163.26,163.31,163.02,163.12,23318.0,163.26,163.31,163.02,163.12,23318.0
2019-02-26 10:55:00,163.12,163.12,162.26,162.26,10998.0,163.12,163.12,162.26,162.26,10998.0
2019-02-26 11:00:00,162.22,162.5,162.02,162.46,21302.0,162.22,162.5,162.02,162.46,21302.0
2019-02-26 11:05:00,162.47,162.83,162.46,162.67,14752.0,162.47,162.83,162.46,162.67,14752.0
2019-02-26 11:10:00,162.66,163.15,162.66,163.15,10149.0,162.66,163.15,162.66,163.15,10149.0
2019-02-26 11:15:00,163.23,163.36,163.03,163.1,8750.0,163.23,163.36,163.03,163.1,8750.0
2019-02-26 11:20:00,163.11,163.29,163.06,163.17,7311.0,163.11,163.29,163.06,163.17,7311.0
2019-02-26 11:25:00,163.11,163.44,163.07,163.29,10165.0,163.11,163.44,163.07,163.29,10165.0
2019-02-26 11:30:00,163.32,163.59,163.2,163.2,7321.0,163.32,163.59,163.2,163.2,7321.0
2019-02-26 11:35:00,163.17,163.32,163.1,163.23,6808.0,163.17,163.32,163.1,163.23,6808.0
2019-02-26 11:40:00,163.24,163.43,163.12,163.19,4778.0,163.24,163.43,163.12,163.19,4778.0
2019-02-26 11:45:00,163.16,163.47,163.16,163.47,4903.0,163.16,163.47,163.16,163.47,4903.0
2019-02-26 11:50:00,163.48,163.71,163.48,163.53,6798.0,163.48,163.71,163.48,163.53,6798.0
2019-02-26 11:55:00,163.54,163.6,163.51,163.55,4502.0,163.54,163.6,163.51,163.55,4502.0
2019-02-26 12:00:00,163.53,163.63,163.5,163.6,6259.0,163.53,163.63,163.5,163.6,6259.0
2019-02-26 12:05:00,163.54,163.67,163.52,163.59,7379.0,163.54,163.67,163.52,163.59,7379.0
2019-02-26 12:10:00,163.61,163.74,163.46,163.65,6270.0,163.61,163.74,163.46,163.65,6270.0
2019-02-26 12:15:00,163.64,163.9,163.61,163.86,10615.0,163.64,163.9,163.61,163.86,10615.0
2019-02-26 12:20:00,163.86,163.93,163.74,163.93,4493.0,163.86,163.93,163.74,163.93,4493.0
2019-02-26 12:25:00,163.96,164.05,163.9,163.92,5829.0,163.96,164.05,163.9,163.92,5829.0
2019-02-26 12:30:00,163.96,164.03,163.68,163.75,5412.0,163.96,164.03,163.68,163.75,5412.0
2019-02-26 12:35:00,163.73,163.73,163.51,163.6,9220.0,163.73,163.73,163.51,163.6,9220.0
2019-02-26 12:40:00,163.6,163.76,163.56,163.56,7766.0,163.6,163.76,163.56,163.56,7766.0
2019-02-26 12:45:00,163.58,163.59,163.35,163.4,11001.0,163.58,163.59,163.35,163.4,11001.0
2019-02-26 12:50:00,163.43,163.49,163.29,163.43,28391.0,163.43,163.49,163.29,163.43,28391.0
2019-02-26 12:55:00,163.44,163.55,163.27,163.32,53724.0,163.44,163.55,163.27,163.32,53724.0
2019-02-26 13:00:00,163.32,163.9,163.32,163.8,22346.0,163.32,163.9,163.32,163.8,22346.0
2019-02-26 13:05:00,163.78,163.81,163.58,163.62,5218.0,163.78,163.81,163.58,163.62,5218.0
2019-02-26 13:10:00,163.62,163.92,163.62,163.81,7713.0,163.62,163.92,163.62,163.81,7713.0
2019-02-26 13:15:00,163.8,163.99,163.8,163.98,5208.0,163.8,163.99,163.8,163.98,5208.0
2019-02-26 13:20:00,163.95,163.98,163.82,163.91,5660.0,163.95,163.98,163.82,163.91,5660.0
2019-02-26 13:25:00,163.9,163.93,163.78,163.78,5337.0,163.9,163.93,163.78,163.78,5337.0
2019-02-26 13:30:00,163.75,163.85,163.53,163.57,30518.0,163.75,163.85,163.53,163.57,30518.0
2019-02-26 13:35:00,163.56,163.74,163.47,163.7,8379.0,163.56,163.74,163.47,163.7,8379.0
2019-02-26 13:40:00,163.68,163.98,163.67,163.98,4482.0,163.68,163.98,163.67,163.98,4482.0
2019-02-26 13:45:00,164.0,164.04,163.89,163.9,5182.0,164.0,164.04,163.89,163.9,5182.0
2019-02-26 13:50:00,163.89,163.94,163.77,163.86,6528.0,163.89,163.94,163.77,163.86,6528.0
2019-02-26 13:55:00,163.86,163.98,163.78,163.83,4731.0,163.86,163.98,163.78,163.83,4731.0
2019-02-26 14:00:00,163.84,164.05,163.81,163.96,8564.0,163.84,164.05,163.81,163.96,8564.0
2019-02-26 14:05:00,163.94,164.01,163.79,163.82,8167.0,163.94,164.01,163.79,163.82,8167.0
2019-02-26 14:10:00,163.81,163.92,163.8,163.92,3965.0,163.81,163.92,163.8,163.92,3965.0
2019-02-26 14:15:00,163.89,164.06,163.84,164.04,7082.0,163.89,164.06,163.84,164.04,7082.0
2019-02-26 14:20:00,164.07,164.13,163.88,163.94,10056.0,164.07,164.13,163.88,163.94,10056.0
2019-02-26 14:25:00,163.97,164.0,163.9,163.95,5736.0,163.97,164.0,163.9,163.95,5736.0
2019-02-26 14:30:00,163.96,164.08,163.95,164.03,7297.0,163.96,164.08,163.95,164.03,7297.0
2019-02-26 14:35:00,164.06,164.25,164.03,164.22,8652.0,164.06,164.25,164.03,164.22,8652.0
2019-02-26 14:40:00,164.19,164.27,164.09,164.15,5188.0,164.19,164.27,164.09,164.15,5188.0
2019-02-26 14:45:00,164.08,164.14,163.99,164.07,6534.0,164.08,164.14,163.99,164.07,6534.0
2019-02-26 14:50:00,164.08,164.17,164.06,164.17,5874.0,164.08,164.17,164.06,164.17,5874.0
2019-02-26 14:55:00,164.2,164.27,164.02,164.06,8228.0,164.2,164.27,164.02,164.06,8228.0
2019-02-26 15:00:00,164.08,164.29,164.04,164.22,6936.0,164.08,164.29,164.04,164.22,6936.0
2019-02-26 15:05:00,164.15,164.21,164.05,164.05,9906.0,164.15,164.21,164.05,164.05,9906.0
2019-02-26 15:10:00,164.07,164.08,163.76,163.83,9758.0,164.07,164.08,163.76,163.83,9758.0
2019-02-26 15:15:00,163.84,164.01,163.84,163.92,10360.0,163.84,164.01,163.84,163.92,10360.0
2019-02-26 15:20:00,163.93,164.16,163.91,163.94,22392.0,163.93,164.16,163.91,163.94,22392.0
2019-02-26 15:25:00,163.94,163.95,163.67,163.67,13235.0,163.94,163.95,163.67,163.67,13235.0
2019-02-26 15:30:00,163.68,163.99,163.68,163.89,16641.0,163.68,163.99,163.68,163.89,16641.0
2019-02-26 15:35:00,163.89,163.89,163.76,163.79,14907.0,163.89,163.89,163.76,163.79,14907.0
2019-02-26 15:40:00,163.78,163.79,163.64,163.64,15205.0,163.78,163.79,163.64,163.64,15205.0
2019-02-26 15:45:00,163.63,163.71,163.46,163.47,19426.0,163.63,163.71,163.46,163.47,19426.0
2019-02-26 15:50:00,163.46,163.59,163.35,163.48,23710.0,163.46,163.59,163.35,163.48,23710.0
2019-02-26 15:55:00,163.5,163.55,163.17,163.29,43594.0,163.5,163.55,163.17,163.29,43594.0
2019-02-27 09:30:00,162.5,163.36,162.22,163.08,24726.0,162.5,163.36,162.22,163.08,24726.0
2019-02-27 09:35:00,163.04,163.62,162.86,163.0,29433.0,163.04,163.62,162.86,163.0,29433.0
2019-02-27 09:40:00,162.95,163.06,162.5,162.68,12339.0,162.95,163.06,162.5,162.68,12339.0
2019-02-27 09:45:00,162.66,162.74,162.35,162.37,15127.0,162.66,162.74,162.35,162.37,15127.0
2019-02-27 09:50:00,162.34,162.41,161.94,162.08,27223.0,162.34,162.41,161.94,162.08,27223.0
2019-02-27 09:55:00,162.06,162.06,161.54,161.78,19239.0,162.06,162.06,161.54,161.78,19239.0
2019-02-27 10:00:00,161.83,161.94,161.26,161.31,23440.0,161.83,161.94,161.26,161.31,23440.0
2019-02-27 10:05:00,161.31,161.6,161.29,161.59,21963.0,161.31,161.6,161.29,161.59,21963.0
2019-02-27 10:10:00,161.61,161.61,160.66,160.87,35521.0,161.61,161.61,160.66,160.87,35521.0
2019-02-27 10:15:00,160.93,161.51,160.82,161.43,19892.0,160.93,161.51,160.82,161.43,19892.0
2019-02-27 10:20:00,161.38,161.39,160.9,161.33,13449.0,161.38,161.39,160.9,161.33,13449.0
2019-02-27 10:25:00,161.24,161.52,161.05,161.38,5340.0,161.24,161.52,161.05,161.38,5340.0
2019-02-27 10:30:00,161.47,161.59,161.22,161.32,39055.0,161.47,161.59,161.22,161.32,39055.0
2019-02-27 10:35:00,161.41,161.59,161.14,161.17,21086.0,161.41,161.59,161.14,161.17,21086.0
2019-02-27 10:40:00,161.22,161.77,161.22,161.74,10940.0,161.22,161.77,161.22,161.74,10940.0
2019-02-27 10:45:00,161.73,161.73,161.41,161.6,12150.0,161.73,161.73,161.41,161.6,12150.0
2019-02-27 10:50:00,161.6,161.6,161.26,161.33,20479.0,161.6,161.6,161.26,161.33,20479.0
2019-02-27 10:55:00,161.29,161.47,161.15,161.38,12686.0,161.29,161.47,161.15,161.38,12686.0
2019-02-27 11:00:00,161.4,161.56,161.14,161.21,21228.0,161.4,161.56,161.14,161.21,21228.0
2019-02-27 11:05:00,161.27,161.58,161.14,161.56,15040.0,161.27,161.58,161.14,161.56,15040.0
2019-02-27 11:10:00,161.56,161.66,161.35,161.52,17139.0,161.56,161.66,161.35,161.52,17139.0
2019-02-27 11:15:00,161.51,161.51,161.18,161.27,17057.0,161.51,161.51,161.18,161.27,17057.0
2019-02-27 11:20:00,161.27,161.9,161.27,161.85,14501.0,161.27,161.9,161.27,161.85,14501.0
2019-02-27 11:25:00,161.85,161.92,161.67,161.73,26046.0,161.85,161.92,161.67,161.73,26046.0
2019-02-27 11:30:00,161.73,161.78,161.61,161.72,26590.0,161.73,161.78,161.61,161.72,26590.0
2019-02-27 11:35:00,161.77,162.57,161.71,162.28,37788.0,161.77,162.57,161.71,162.28,37788.0
2019-02-27 11:40:00,162.3,162.74,162.19,162.74,16803.0,162.3,162.74,162.19,162.74,16803.0
2019-02-27 11:45:00,162.7,162.86,162.42,162.86,9532.0,162.7,162.86,162.42,162.86,9532.0
2019-02-27 11:50:00,162.81,162.96,162.49,162.62,10534.0,162.81,162.96,162.49,162.62,10534.0
2019-02-27 11:55:00,162.7,162.87,162.64,162.64,6090.0,162.7,162.87,162.64,162.64,6090.0
2019-02-27 12:00:00,162.67,162.98,162.67,162.94,13197.0,162.67,162.98,162.67,162.94,13197.0
2019-02-27 12:05:00,162.94,162.99,162.72,162.94,7614.0,162.94,162.99,162.72,162.94,7614.0
2019-02-27 12:10:00,162.91,163.22,162.87,163.22,6708.0,162.91,163.22,162.87,163.22,6708.0
2019-02-27 12:15:00,163.16,163.2,162.88,162.88,5250.0,163.16,163.2,162.88,162.88,5250.0
2019-02-27 12:20:00,162.88,162.93,162.71,162.92,5516.0,162.88,162.93,162.71,162.92,5516.0
2019-02-27 12:25:00,162.95,163.04,162.74,162.75,32094.0,162.95,163.04,162.74,162.75,32094.0
2019-02-27 12:30:00,162.78,162.98,162.74,162.96,15472.0,162.78,162.98,162.74,162.96,15472.0
2019-02-27 12:35:00,162.95,162.97,162.9,162.95,4300.0,162.95,162.97,162.9,162.95,4300.0
2019-02-27 12:40:00,162.95,163.06,162.91,162.96,5617.0,162.95,163.06,162.91,162.96,5617.0
2019-02-27 12:45:00,162.97,163.1,162.97,163.0,4700.0,162.97,163.1,162.97,163.0,4700.0
2019-02-27 12:50:00,162.99,163.26,162.98,163.11,4000.0,162.99,163.26,162.98,163.11,4000.0
2019-02-27 12:55:00,163.05,163.14,163.02,163.07,4914.0,163.05,163.14,163.02,163.07,4914.0
2019-02-27 13:00:00,163.02,163.16,163.01,163.12,6517.0,163.02,163.16,163.01,163.12,6517.0
2019-02-27 13:05:00,163.1,163.26,163.1,163.25,2114.0,163.1,163.26,163.1,163.25,2114.0
2019-02-27 13:10:00,163.25,163.32,163.12,163.32,7540.0,163.25,163.32,163.12,163.32,7540.0
2019-02-27 13:15:00,163.32,163.37,163.12,163.13,4257.0,163.32,163.37,163.12,163.13,4257.0
2019-02-27 13:20:00,163.13,163.32,163.09,163.27,17251.0,163.13,163.32,163.09,163.27,17251.0
2019-02-27 13:25:00,163.25,163.29,162.96,162.96,6852.0,163.25,163.29,162.96,162.96,6852.0
2019-02-27 13:30:00,162.94,163.0,162.8,162.84,8090.0,162.94,163.0,162.8,162.84,8090.0
2019-02-27 13:35:00,162.94,162.94,162.84,162.89,2537.0,162.94,162.94,162.84,162.89,2537.0
2019-02-27 13:40:00,162.83,162.88,162.8,162.84,9712.0,162.83,162.88,162.8,162.84,9712.0
2019-02-27 13:45:00,162.84,162.9,162.7,162.87,7095.0,162.84,162.9,162.7,162.87,7095.0
2019-02-27 13:50:00,162.86,163.0,162.86,162.9,4050.0,162.86,163.0,162.86,162.9,4050.0
2019-02-27 13:55:00,162.95,163.0,162.89,162.89,5371.0,162.95,163.0,162.89,162.89,5371.0
2019-02-27 14:00:00,162.85,162.97,162.77,162.97,5600.0,162.85,162.97,162.77,162.97,5600.0
2019-02-27 14:05:00,163.0,163.0,162.92,162.98,6102.0,163.0,163.0,162.92,162.98,6102.0
2019-02-27 14:10:00,162.99,163.1,162.92,162.96,11669.0,162.99,163.1,162.92,162.96,11669.0
2019-02-27 14:15:00,163.0,163.14,162.97,162.98,7616.0,163.0,163.14,162.97,162.98,7616.0
2019-02-27 14:20:00,162.95,163.19,162.95,163.13,9587.0,162.95,163.19,162.95,163.13,9587.0
2019-02-27 14:25:00,163.15,163.48,163.1,163.48,7509.0,163.15,163.48,163.1,163.48,7509.0
2019-02-27 14:30:00,163.47,163.68,163.41,163.68,14175.0,163.47,163.68,163.41,163.68,14175.0
2019-02-27 14:35:00,163.71,163.86,163.65,163.85,9012.0,163.71,163.86,163.65,163.85,9012.0
2019-02-27 14:40:00,163.8,164.12,163.7,164.06,18976.0,163.8,164.12,163.7,164.06,18976.0
2019-02-27 14:45:00,164.09,164.09,163.73,163.86,7891.0,164.09,164.09,163.73,163.86,7891.0
2019-02-27 14:50:00,163.86,163.97,163.52,163.66,10322.0,163.86,163.97,163.52,163.66,10322.0
2019-02-27 14:55:00,163.65,163.91,163.59,163.83,6036.0,163.65,163.91,163.59,163.83,6036.0
2019-02-27 15:00:00,163.86,164.01,163.79,163.82,8939.0,163.86,164.01,163.79,163.82,8939.0
2019-02-27 15:05:00,163.84,163.95,163.83,163.86,6025.0,163.84,163.95,163.83,163.86,6025.0
2019-02-27 15:10:00,163.87,163.95,163.74,163.81,9086.0,163.87,163.95,163.74,163.81,9086.0
2019-02-27 15:15:00,163.84,163.99,163.82,163.86,7800.0,163.84,163.99,163.82,163.86,7800.0
2019-02-27 15:20:00,163.84,163.84,163.65,163.7,7820.0,163.84,163.84,163.65,163.7,7820.0
2019-02-27 15:25:00,163.75,163.84,163.71,163.71,8347.0,163.75,163.84,163.71,163.71,8347.0
2019-02-27 15:30:00,163.71,163.83,163.63,163.81,9401.0,163.71,163.83,163.63,163.81,9401.0
2019-02-27 15:35:00,163.81,164.08,163.8,164.04,15539.0,163.81,164.08,163.8,164.04,15539.0
2019-02-27 15:40:00,163.99,163.99,163.79,163.87,26067.0,163.99,163.99,163.79,163.87,26067.0
2019-02-27 15:45:00,163.84,163.96,163.74,163.96,17273.0,163.84,163.96,163.74,163.96,17273.0
2019-02-27 15:50:00,163.97,164.08,163.92,163.96,20440.0,163.97,164.08,163.92,163.96,20440.0
2019-02-27 15:55:00,163.99,164.32,163.99,164.27,49402.0,163.99,164.32,163.99,164.27,49402.0
2019-02-28 09:30:00,164.07,164.46,163.15,163.26,28949.0,164.07,164.46,163.15,163.26,28949.0
2019-02-28 09:35:00,163.0,163.78,162.59,163.53,25604.0,163.0,163.78,162.59,163.53,25604.0
2019-02-28 09:40:00,163.64,164.12,162.85,163.9,24478.0,163.64,164.12,162.85,163.9,24478.0
2019-02-28 09:45:00,163.77,164.22,163.77,164.06,23416.0,163.77,164.22,163.77,164.06,23416.0
2019-02-28 09:50:00,164.07,164.4,163.92,164.32,18954.0,164.07,164.4,163.92,164.32,18954.0
2019-02-28 09:55:00,164.28,164.28,163.69,163.72,25703.0,164.28,164.28,163.69,163.72,25703.0
2019-02-28 10:00:00,163.7,163.79,163.0,163.19,17976.0,163.7,163.79,163.0,163.19,17976.0
2019-02-28 10:05:00,163.19,163.33,162.71,162.73,8842.0,163.19,163.33,162.71,162.73,8842.0
2019-02-28 10:10:00,162.7,163.37,162.65,163.32,11008.0,162.7,163.37,162.65,163.32,11008.0
2019-02-28 10:15:00,163.33,163.47,163.2,163.47,5437.0,163.33,163.47,163.2,163.47,5437.0
2019-02-28 10:20:00,163.47,163.58,163.36,163.43,5565.0,163.47,163.58,163.36,163.43,5565.0
2019-02-28 10:25:00,163.45,163.45,163.08,163.33,8638.0,163.45,163.45,163.08,163.33,8638.0
2019-02-28 10:30:00,163.35,163.6,163.17,163.33,6476.0,163.35,163.6,163.17,163.33,6476.0
2019-02-28 10:35:00,163.39,163.51,163.28,163.29,2909.0,163.39,163.51,163.28,163.29,2909.0
2019-02-28 10:40:00,163.24,163.49,163.14,163.18,16811.0,163.24,163.49,163.14,163.18,16811.0
2019-02-28 10:45:00,163.13,163.39,162.94,163.35,7461.0,163.13,163.39,162.94,163.35,7461.0
2019-02-28 10:50:00,163.31,163.31,162.8,163.04,15786.0,163.31,163.31,162.8,163.04,15786.0
2019-02-28 10:55:00,163.03,163.19,162.85,163.1,12126.0,163.03,163.19,162.85,163.1,12126.0
2019-02-28 11:00:00,163.06,163.2,163.04,163.08,7745.0,163.06,163.2,163.04,163.08,7745.0
2019-02-28 11:05:00,163.13,163.2,162.91,163.09,6400.0,163.13,163.2,162.91,163.09,6400.0
2019-02-28 11:10:00,163.12,163.25,163.04,163.18,7811.0,163.12,163.25,163.04,163.18,7811.0
2019-02-28 11:15:00,163.19,163.47,163.13,163.47,8201.0,163.19,163.47,163.13,163.47,8201.0
2019-02-28 11:20:00,163.47,163.71,163.41,163.68,16278.0,163.47,163.71,163.41,163.68,16278.0
2019-02-28 11:25:00,163.64,163.74,163.5,163.71,23342.0,163.64,163.74,163.5,163.71,23342.0
2019-02-28 11:30:00,163.7,163.95,163.67,163.94,11489.0,163.7,163.95,163.67,163.94,11489.0
2019-02-28 11:35:00,163.93,163.94,163.72,163.86,10995.0,163.93,163.94,163.72,163.86,10995.0
2019-02-28 11:40:00,163.87,163.94,163.63,163.63,8000.0,163.87,163.94,163.63,163.63,8000.0
2019-02-28 11:45:00,163.68,163.75,163.64,163.66,9071.0,163.68,163.75,163.64,163.66,9071.0
2019-02-28 11:50:00,163.71,163.82,163.68,163.68,12581.0,163.71,163.82,163.68,163.68,12581.0
2019-02-28 11:55:00,163.73,163.9,163.7,163.9,11325.0,163.73,163.9,163.7,163.9,11325.0
2019-02-28 12:00:00,163.89,164.05,163.83,164.02,8816.0,163.89,164.05,163.83,164.02,8816.0
2019-02-28 12:05:00,164.0,164.16,163.99,164.16,5900.0,164.0,164.16,163.99,164.16,5900.0
2019-02-28 12:10:00,164.16,164.23,164.11,164.2,7854.0,164.16,164.23,164.11,164.2,7854.0
2019-02-28 12:15:00,164.2,164.38,164.17,164.38,27568.0,164.2,164.38,164.17,164.38,27568.0
2019-02-28 12:20:00,164.39,164.67,164.39,164.57,9742.0,164.39,164.67,164.39,164.57,9742.0
2019-02-28 12:25:00,164.51,164.51,164.16,164.23,30500.0,164.51,164.51,164.16,164.23,30500.0
2019-02-28 12:30:00,164.3,164.49,164.3,164.46,3941.0,164.3,164.49,164.3,164.46,3941.0
2019-02-28 12:35:00,164.47,164.62,164.44,164.55,7700.0,164.47,164.62,164.44,164.55,7700.0
2019-02-28 12:40:00,164.57,164.6,164.34,164.37,9000.0,164.57,164.6,164.34,164.37,9000.0
2019-02-28 12:45:00,164.32,164.37,164.22,164.22,5531.0,164.32,164.37,164.22,164.22,5531.0
2019-02-28 12:50:00,164.22,164.3,164.18,164.27,2938.0,164.22,164.3,164.18,164.27,2938.0
2019-02-28 12:55:00,164.22,164.24,164.07,164.24,7800.0,164.22,164.24,164.07,164.24,7800.0
2019-02-28 13:00:00,164.27,164.57,164.27,164.47,11112.0,164.27,164.57,164.27,164.47,11112.0
2019-02-28 13:05:00,164.47,164.53,164.32,164.46,11358.0,164.47,164.53,164.32,164.46,11358.0
2019-02-28 13:10:00,164.46,164.49,164.19,164.28,9798.0,164.46,164.49,164.19,164.28,9798.0
2019-02-28 13:15:00,164.37,164.5,164.33,164.44,4975.0,164.37,164.5,164.33,164.44,4975.0
2019-02-28 13:20:00,164.42,164.42,164.2,164.21,6256.0,164.42,164.42,164.2,164.21,6256.0
2019-02-28 13:25:00,164.2,164.2,164.03,164.2,8670.0,164.2,164.2,164.03,164.2,8670.0
2019-02-28 13:30:00,164.18,164.18,164.01,164.03,9764.0,164.18,164.18,164.01,164.03,9764.0
2019-02-28 13:35:00,164.03,164.39,164.01,164.32,9678.0,164.03,164.39,164.01,164.32,9678.0
2019-02-28 13:40:00,164.37,164.41,164.2,164.21,13600.0,164.37,164.41,164.2,164.21,13600.0
2019-02-28 13:45:00,164.24,164.28,163.89,163.89,16644.0,164.24,164.28,163.89,163.89,16644.0
2019-02-28 13:50:00,163.88,163.89,163.49,163.67,47111.0,163.88,163.89,163.49,163.67,47111.0
2019-02-28 13:55:00,163.69,163.98,163.57,163.77,24987.0,163.69,163.98,163.57,163.77,24987.0
2019-02-28 14:00:00,163.81,163.84,163.44,163.68,14758.0,163.81,163.84,163.44,163.68,14758.0
2019-02-28 14:05:00,163.67,163.77,163.45,163.57,11646.0,163.67,163.77,163.45,163.57,11646.0
2019-02-28 14:10:00,163.58,163.95,163.52,163.72,16635.0,163.58,163.95,163.52,163.72,16635.0
2019-02-28 14:15:00,163.8,163.8,163.64,163.71,17182.0,163.8,163.8,163.64,163.71,17182.0
2019-02-28 14:20:00,163.66,163.86,163.63,163.64,16093.0,163.66,163.86,163.63,163.64,16093.0
2019-02-28 14:25:00,163.63,163.67,163.47,163.56,11019.0,163.63,163.67,163.47,163.56,11019.0
2019-02-28 14:30:00,163.51,163.52,163.18,163.22,11317.0,163.51,163.52,163.18,163.22,11317.0
2019-02-28 14:35:00,163.24,163.39,163.12,163.36,5691.0,163.24,163.39,163.12,163.36,5691.0
2019-02-28 14:40:00,163.34,163.53,163.31,163.53,5440.0,163.34,163.53,163.31,163.53,5440.0
2019-02-28 14:45:00,163.52,163.59,163.4,163.5,8947.0,163.52,163.59,163.4,163.5,8947.0
2019-02-28 14:50:00,163.5,163.55,163.32,163.52,4825.0,163.5,163.55,163.32,163.52,4825.0
2019-02-28 14:55:00,163.46,163.69,163.43,163.6,5900.0,163.46,163.69,163.43,163.6,5900.0
2019-02-28 15:00:00,163.6,163.61,163.31,163.37,10794.0,163.6,163.61,163.31,163.37,10794.0
2019-02-28 15:05:00,163.36,163.36,162.95,163.0,32321.0,163.36,163.36,162.95,163.0,32321.0
2019-02-28 15:10:00,163.03,163.05,162.63,162.69,32335.0,163.03,163.05,162.63,162.69,32335.0
2019-02-28 15:15:00,162.7,163.05,162.63,163.0,42405.0,162.7,163.05,162.63,163.0,42405.0
2019-02-28 15:20:00,163.02,163.06,162.69,162.71,23516.0,163.02,163.06,162.69,162.71,23516.0
2019-02-28 15:25:00,162.72,162.96,162.7,162.9,37690.0,162.72,162.96,162.7,162.9,37690.0
2019-02-28 15:30:00,162.93,163.31,162.9,163.27,27806.0,162.93,163.31,162.9,163.27,27806.0
2019-02-28 15:35:00,163.28,163.58,163.25,163.38,23507.0,163.28,163.58,163.25,163.38,23507.0
2019-02-28 15:40:00,163.35,163.59,163.3,163.43,27144.0,163.35,163.59,163.3,163.43,27144.0
2019-02-28 15:45:00,163.41,163.43,163.17,163.28,44796.0,163.41,163.43,163.17,163.28,44796.0
2019-02-28 15:50:00,163.27,163.31,162.96,163.02,66066.0,163.27,163.31,162.96,163.02,66066.0
2019-02-28 15:55:00,163.0,163.48,162.65,163.1,171372.0,163.0,163.48,162.65,163.1,171372.0
2019-03-01 09:30:00,167.77,169.05,163.63,164.81,119005.0,167.77,169.05,163.63,164.81,119005.0
2019-03-01 09:35:00,164.9,165.53,163.24,165.25,83586.0,164.9,165.53,163.24,165.25,83586.0
2019-03-01 09:40:00,165.38,165.62,163.01,163.73,69618.0,165.38,165.62,163.01,163.73,69618.0
2019-03-01 09:45:00,163.75,163.92,161.7,162.14,70812.0,163.75,163.92,161.7,162.14,70812.0
2019-03-01 09:50:00,162.25,162.5,161.08,162.41,85703.0,162.25,162.5,161.08,162.41,85703.0
2019-03-01 09:55:00,162.36,163.26,160.36,160.41,70137.0,162.36,163.26,160.36,160.41,70137.0
2019-03-01 10:00:00,160.35,160.97,159.63,160.94,60740.0,160.35,160.97,159.63,160.94,60740.0
2019-03-01 10:05:00,160.85,160.85,159.65,160.65,72058.0,160.85,160.85,159.65,160.65,72058.0
2019-03-01 10:10:00,160.61,160.78,159.1,159.66,43408.0,160.61,160.78,159.1,159.66,43408.0
2019-03-01 10:15:00,159.66,160.85,159.1,160.85,44452.0,159.66,160.85,159.1,160.85,44452.0
2019-03-01 10:20:00,160.75,160.82,158.57,158.84,43456.0,160.75,160.82,158.57,158.84,43456.0
2019-03-01 10:25:00,158.64,159.85,158.4,159.18,33236.0,158.64,159.85,158.4,159.18,33236.0
2019-03-01 10:30:00,159.1,160.0,158.4,159.92,48140.0,159.1,160.0,158.4,159.92,48140.0
2019-03-01 10:35:00,159.86,160.22,159.25,159.75,39987.0,159.86,160.22,159.25,159.75,39987.0
2019-03-01 10:40:00,159.69,159.8,158.56,159.67,55236.0,159.69,159.8,158.56,159.67,55236.0
2019-03-01 10:45:00,159.64,160.04,158.91,159.75,51381.0,159.64,160.04,158.91,159.75,51381.0
2019-03-01 10:50:00,159.78,160.56,159.54,160.31,88877.0,159.78,160.56,159.54,160.31,88877.0
2019-03-01 10:55:00,160.32,160.51,159.95,160.45,52428.0,160.32,160.51,159.95,160.45,52428.0
2019-03-01 11:00:00,160.4,161.31,160.04,161.3,48003.0,160.4,161.31,160.04,161.3,48003.0
2019-03-01 11:05:00,161.3,161.4,160.78,161.03,30072.0,161.3,161.4,160.78,161.03,30072.0
2019-03-01 11:10:00,161.04,161.04,159.9,160.14,31108.0,161.04,161.04,159.9,160.14,31108.0
2019-03-01 11:15:00,160.14,161.03,159.9,160.99,35603.0,160.14,161.03,159.9,160.99,35603.0
2019-03-01 11:20:00,161.06,161.2,160.57,160.95,82734.0,161.06,161.2,160.57,160.95,82734.0
2019-03-01 11:25:00,160.97,161.52,160.64,161.22,103877.0,160.97,161.52,160.64,161.22,103877.0
2019-03-01 11:30:00,161.23,161.24,160.44,160.84,47763.0,161.23,161.24,160.44,160.84,47763.0
2019-03-01 11:35:00,160.81,161.77,160.63,161.76,47656.0,160.81,161.77,160.63,161.76,47656.0
2019-03-01 11:40:00,161.8,161.87,160.97,160.97,32988.0,161.8,161.87,160.97,160.97,32988.0
2019-03-01 11:45:00,161.09,161.21,160.58,160.59,51109.0,161.09,161.21,160.58,160.59,51109.0
2019-03-01 11:50:00,160.61,161.0,160.29,160.42,39875.0,160.61,161.0,160.29,160.42,39875.0
2019-03-01 11:55:00,160.42,161.12,160.36,161.07,79648.0,160.42,161.12,160.36,161.07,79648.0
2019-03-01 12:00:00,161.1,161.81,161.04,161.18,27403.0,161.1,161.81,161.04,161.18,27403.0
2019-03-01 12:05:00,161.18,161.54,161.0,161.14,32920.0,161.18,161.54,161.0,161.14,32920.0
2019-03-01 12:10:00,161.16,161.34,160.95,161.0,24544.0,161.16,161.34,160.95,161.0,24544.0
2019-03-01 12:15:00,161.0,161.13,160.8,161.09,18271.0,161.0,161.13,160.8,161.09,18271.0
2019-03-01 12:20:00,161.15,161.22,160.75,161.1,20414.0,161.15,161.22,160.75,161.1,20414.0
2019-03-01 12:25:00,161.04,161.25,160.85,160.92,24833.0,161.04,161.25,160.85,160.92,24833.0
2019-03-01 12:30:00,160.96,161.33,160.84,160.88,15173.0,160.96,161.33,160.84,160.88,15173.0
2019-03-01 12:35:00,160.96,161.05,160.68,160.97,16873.0,160.96,161.05,160.68,160.97,16873.0
2019-03-01 12:40:00,161.01,161.29,160.89,161.16,16278.0,161.01,161.29,160.89,161.16,16278.0
2019-03-01 12:45:00,161.12,161.36,161.08,161.34,15101.0,161.12,161.36,161.08,161.34,15101.0
2019-03-01 12:50:00,161.36,161.79,161.32,161.61,18728.0,161.36,161.79,161.32,161.61,18728.0
2019-03-01 12:55:00,161.54,161.58,161.24,161.28,8165.0,161.54,161.58,161.24,161.28,8165.0
2019-03-01 13:00:00,161.19,161.19,160.73,160.79,16229.0,161.19,161.19,160.73,160.79,16229.0
2019-03-01 13:05:00,160.8,160.83,160.54,160.68,21058.0,160.8,160.83,160.54,160.68,21058.0
2019-03-01 13:10:00,160.69,160.89,160.66,160.66,13288.0,160.69,160.89,160.66,160.66,13288.0
2019-03-01 13:15:00,160.72,160.72,160.29,160.32,19919.0,160.72,160.72,160.29,160.32,19919.0
2019-03-01 13:20:00,160.35,160.54,160.3,160.38,10375.0,160.35,160.54,160.3,160.38,10375.0
2019-03-01 13:25:00,160.39,160.55,160.36,160.47,9294.0,160.39,160.55,160.36,160.47,9294.0
2019-03-01 13:30:00,160.52,160.85,160.52,160.75,12403.0,160.52,160.85,160.52,160.75,12403.0
2019-03-01 13:35:00,160.72,160.85,160.57,160.7,12067.0,160.72,160.85,160.57,160.7,12067.0
2019-03-01 13:40:00,160.7,160.76,160.31,160.32,6816.0,160.7,160.76,160.31,160.32,6816.0
2019-03-01 13:45:00,160.31,160.41,160.2,160.27,16293.0,160.31,160.41,160.2,160.27,16293.0
2019-03-01 13:50:00,160.21,160.35,160.09,160.09,14816.0,160.21,160.35,160.09,160.09,14816.0
2019-03-01 13:55:00,160.13,160.29,159.93,159.98,13338.0,160.13,160.29,159.93,159.98,13338.0
2019-03-01 14:00:00,159.97,160.28,159.87,160.05,11465.0,159.97,160.28,159.87,160.05,11465.0
2019-03-01 14:05:00,160.03,160.21,159.92,160.21,19181.0,160.03,160.21,159.92,160.21,19181.0
2019-03-01 14:10:00,160.21,160.79,160.21,160.72,14869.0,160.21,160.79,160.21,160.72,14869.0
2019-03-01 14:15:00,160.73,160.84,160.5,160.67,13689.0,160.73,160.84,160.5,160.67,13689.0
2019-03-01 14:20:00,160.63,161.58,160.55,161.58,46959.0,160.63,161.58,160.55,161.58,46959.0
2019-03-01 14:25:00,161.58,161.6,161.25,161.38,15583.0,161.58,161.6,161.25,161.38,15583.0
2019-03-01 14:30:00,161.38,161.48,161.19,161.28,27964.0,161.38,161.48,161.19,161.28,27964.0
2019-03-01 14:35:00,161.31,161.39,161.22,161.28,16222.0,161.31,161.39,161.22,161.28,16222.0
2019-03-01 14:40:00,161.27,161.52,161.23,161.3,48501.0,161.27,161.52,161.23,161.3,48501.0
2019-03-01 14:45:00,161.33,161.39,161.22,161.34,28299.0,161.33,161.39,161.22,161.34,28299.0
2019-03-01 14:50:00,161.36,161.36,161.23,161.27,15022.0,161.36,161.36,161.23,161.27,15022.0
2019-03-01 14:55:00,161.28,161.32,161.19,161.25,20853.0,161.28,161.32,161.19,161.25,20853.0
2019-03-01 15:00:00,161.24,161.24,160.76,160.8,15971.0,161.24,161.24,160.76,160.8,15971.0
2019-03-01 15:05:00,160.78,161.03,160.69,160.99,22759.0,160.78,161.03,160.69,160.99,22759.0
2019-03-01 15:10:00,160.99,160.99,160.54,160.68,10933.0,160.99,160.99,160.54,160.68,10933.0
2019-03-01 15:15:00,160.69,160.72,160.53,160.55,19387.0,160.69,160.72,160.53,160.55,19387.0
2019-03-01 15:20:00,160.56,160.58,160.25,160.42,19435.0,160.56,160.58,160.25,160.42,19435.0
2019-03-01 15:25:00,160.42,160.49,160.3,160.47,20936.0,160.42,160.49,160.3,160.47,20936.0
2019-03-01 15:30:00,160.49,160.59,160.2,160.31,34970.0,160.49,160.59,160.2,160.31,34970.0
2019-03-01 15:35:00,160.35,160.48,160.26,160.45,20696.0,160.35,160.48,160.26,160.45,20696.0
2019-03-01 15:40:00,160.44,160.57,160.37,160.55,24871.0,160.44,160.57,160.37,160.55,24871.0
2019-03-01 15:45:00,160.54,160.56,160.09,160.21,38477.0,160.54,160.56,160.09,160.21,38477.0
2019-03-01 15:50:00,160.2,160.24,160.0,160.03,42275.0,160.2,160.24,160.0,160.03,42275.0
2019-03-01 15:55:00,160.02,160.07,159.68,159.76,115348.0,160.02,160.07,159.68,159.76,115348.0
2019-03-04 09:30:00,161.0,161.84,160.47,160.65,96086.0,161.0,161.84,160.47,160.65,96086.0
2019-03-04 09:35:00,160.7,161.04,160.09,160.18,49231.0,160.7,161.04,160.09,160.18,49231.0
2019-03-04 09:40:00,160.15,160.62,160.05,160.29,40045.0,160.15,160.62,160.05,160.29,40045.0
2019-03-04 09:45:00,160.29,160.6,160.07,160.28,21391.0,160.29,160.6,160.07,160.28,21391.0
2019-03-04 09:50:00,160.25,160.31,159.42,159.93,113425.0,160.25,160.31,159.42,159.93,113425.0
2019-03-04 09:55:00,159.95,160.22,159.61,160.21,15936.0,159.95,160.22,159.61,160.21,15936.0
2019-03-04 10:00:00,160.15,160.15,159.47,159.55,29583.0,160.15,160.15,159.47,159.55,29583.0
2019-03-04 10:05:00,159.52,160.01,159.43,159.61,99942.0,159.52,160.01,159.43,159.61,99942.0
2019-03-04 10:10:00,159.68,159.68,158.92,159.24,59174.0,159.68,159.68,158.92,159.24,59174.0
2019-03-04 10:15:00,159.32,159.44,159.01,159.44,63512.0,159.32,159.44,159.01,159.44,63512.0
2019-03-04 10:20:00,159.5,159.67,159.26,159.6,114638.0,159.5,159.67,159.26,159.6,114638.0
2019-03-04 10:25:00,159.56,159.63,158.92,159.06,25653.0,159.56,159.63,158.92,159.06,25653.0
2019-03-04 10:30:00,159.07,159.13,157.86,157.9,95021.0,159.07,159.13,157.86,157.9,95021.0
2019-03-04 10:35:00,157.89,157.89,157.01,157.15,101744.0,157.89,157.89,157.01,157.15,101744.0
2019-03-04 10:40:00,157.19,157.48,156.82,157.38,53984.0,157.19,157.48,156.82,157.38,53984.0
2019-03-04 10:45:00,157.37,158.25,157.24,157.81,48838.0,157.37,158.25,157.24,157.81,48838.0
2019-03-04 10:50:00,157.74,157.74,156.74,156.93,49402.0,157.74,157.74,156.74,156.93,49402.0
2019-03-04 10:55:00,156.97,156.98,156.26,156.29,85429.0,156.97,156.98,156.26,156.29,85429.0
2019-03-04 11:00:00,156.25,156.58,155.83,156.26,43298.0,156.25,156.58,155.83,156.26,43298.0
2019-03-04 11:05:00,156.2,156.2,155.29,155.34,27092.0,156.2,156.2,155.29,155.34,27092.0
2019-03-04 11:10:00,155.39,156.06,155.35,155.63,49261.0,155.39,156.06,155.35,155.63,49261.0
2019-03-04 11:15:00,155.58,155.61,155.01,155.41,25041.0,155.58,155.61,155.01,155.41,25041.0
2019-03-04 11:20:00,155.39,155.46,154.57,154.63,48482.0,155.39,155.46,154.57,154.63,48482.0
2019-03-04 11:25:00,154.62,154.77,154.22,154.35,31814.0,154.62,154.77,154.22,154.35,31814.0
2019-03-04 11:30:00,154.34,154.56,153.97,154.04,40609.0,154.34,154.56,153.97,154.04,40609.0
2019-03-04 11:35:00,154.03,154.94,154.03,154.6,100923.0,154.03,154.94,154.03,154.6,100923.0
2019-03-04 11:40:00,154.64,154.73,153.9,153.95,26372.0,154.64,154.73,153.9,153.95,26372.0
2019-03-04 11:45:00,153.97,154.11,153.45,153.8,35289.0,153.97,154.11,153.45,153.8,35289.0
2019-03-04 11:50:00,153.78,154.02,153.6,153.95,24619.0,153.78,154.02,153.6,153.95,24619.0
2019-03-04 11:55:00,153.9,153.92,153.36,153.53,57564.0,153.9,153.92,153.36,153.53,57564.0
2019-03-04 12:00:00,153.43,153.94,153.36,153.88,19357.0,153.43,153.94,153.36,153.88,19357.0
2019-03-04 12:05:00,153.85,154.5,153.85,154.36,62221.0,153.85,154.5,153.85,154.36,62221.0
2019-03-04 12:10:00,154.35,154.59,154.18,154.37,25161.0,154.35,154.59,154.18,154.37,25161.0
2019-03-04 12:15:00,154.41,154.55,154.12,154.2,52849.0,154.41,154.55,154.12,154.2,52849.0
2019-03-04 12:20:00,154.23,154.24,153.67,153.73,41835.0,154.23,154.24,153.67,153.73,41835.0
2019-03-04 12:25:00,153.76,154.01,153.24,153.94,59536.0,153.76,154.01,153.24,153.94,59536.0
2019-03-04 12:30:00,153.91,154.46,153.89,154.46,16611.0,153.91,154.46,153.89,154.46,16611.0
2019-03-04 12:35:00,154.42,154.76,154.39,154.7,21677.0,154.42,154.76,154.39,154.7,21677.0
2019-03-04 12:40:00,154.56,154.64,154.45,154.6,22681.0,154.56,154.64,154.45,154.6,22681.0
2019-03-04 12:45:00,154.54,154.66,154.2,154.63,18723.0,154.54,154.66,154.2,154.63,18723.0
2019-03-04 12:50:00,154.59,155.09,154.58,154.84,21620.0,154.59,155.09,154.58,154.84,21620.0
2019-03-04 12:55:00,154.82,154.82,154.31,154.69,15032.0,154.82,154.82,154.31,154.69,15032.0
2019-03-04 13:00:00,154.69,155.1,154.55,155.01,20671.0,154.69,155.1,154.55,155.01,20671.0
2019-03-04 13:05:00,155.0,155.48,154.94,155.05,21525.0,155.0,155.48,154.94,155.05,21525.0
2019-03-04 13:10:00,155.03,155.47,154.99,155.34,19974.0,155.03,155.47,154.99,155.34,19974.0
2019-03-04 13:15:00,155.38,155.65,155.27,155.62,15099.0,155.38,155.65,155.27,155.62,15099.0
2019-03-04 13:20:00,155.63,156.17,155.58,156.17,29069.0,155.63,156.17,155.58,156.17,29069.0
2019-03-04 13:25:00,156.14,156.39,156.09,156.1,26012.0,156.14,156.39,156.09,156.1,26012.0
2019-03-04 13:30:00,156.09,156.24,156.0,156.09,24811.0,156.09,156.24,156.0,156.09,24811.0
2019-03-04 13:35:00,156.08,156.29,156.06,156.25,23253.0,156.08,156.29,156.06,156.25,23253.0
2019-03-04 13:40:00,156.27,156.45,156.21,156.44,11862.0,156.27,156.45,156.21,156.44,11862.0
2019-03-04 13:45:00,156.45,156.64,156.45,156.57,11030.0,156.45,156.64,156.45,156.57,11030.0
2019-03-04 13:50:00,156.53,157.01,156.53,157.0,21722.0,156.53,157.01,156.53,157.0,21722.0
2019-03-04 13:55:00,157.0,157.16,156.56,156.78,75342.0,157.0,157.16,156.56,156.78,75342.0
2019-03-04 14:00:00,156.8,156.84,156.11,156.2,32705.0,156.8,156.84,156.11,156.2,32705.0
2019-03-04 14:05:00,156.19,156.22,155.75,155.75,17885.0,156.19,156.22,155.75,155.75,17885.0
2019-03-04 14:10:00,155.75,156.09,155.69,155.82,14050.0,155.75,156.09,155.69,155.82,14050.0
2019-03-04 14:15:00,155.75,155.93,155.74,155.8,12219.0,155.75,155.93,155.74,155.8,12219.0
2019-03-04 14:20:00,155.84,155.99,155.54,155.98,14436.0,155.84,155.99,155.54,155.98,14436.0
2019-03-04 14:25:00,156.02,156.22,155.92,156.14,41822.0,156.02,156.22,155.92,156.14,41822.0
2019-03-04 14:30:00,156.16,156.21,155.97,156.18,16441.0,156.16,156.21,155.97,156.18,16441.0
2019-03-04 14:35:00,156.16,156.43,156.14,156.24,14788.0,156.16,156.43,156.14,156.24,14788.0
2019-03-04 14:40:00,156.25,156.49,156.25,156.44,18341.0,156.25,156.49,156.25,156.44,18341.0
2019-03-04 14:45:00,156.45,156.46,156.35,156.41,14049.0,156.45,156.46,156.35,156.41,14049.0
2019-03-04 14:50:00,156.41,156.72,156.38,156.7,17544.0,156.41,156.72,156.38,156.7,17544.0
2019-03-04 14:55:00,156.69,156.69,156.26,156.26,15735.0,156.69,156.69,156.26,156.26,15735.0
2019-03-04 15:00:00,156.29,156.38,156.09,156.25,69722.0,156.29,156.38,156.09,156.25,69722.0
2019-03-04 15:05:00,156.25,156.45,156.24,156.38,13348.0,156.25,156.45,156.24,156.38,13348.0
2019-03-04 15:10:00,156.36,156.82,156.36,156.57,21793.0,156.36,156.82,156.36,156.57,21793.0
2019-03-04 15:15:00,156.59,156.93,156.49,156.89,19483.0,156.59,156.93,156.49,156.89,19483.0
2019-03-04 15:20:00,156.84,157.02,156.69,156.72,22898.0,156.84,157.02,156.69,156.72,22898.0
2019-03-04 15:25:00,156.66,156.82,156.59,156.59,22219.0,156.66,156.82,156.59,156.59,22219.0
2019-03-04 15:30:00,156.6,156.86,156.5,156.84,29263.0,156.6,156.86,156.5,156.84,29263.0
2019-03-04 15:35:00,156.85,156.87,156.62,156.62,57975.0,156.85,156.87,156.62,156.62,57975.0
2019-03-04 15:40:00,156.63,156.68,156.27,156.48,47179.0,156.63,156.68,156.27,156.48,47179.0
2019-03-04 15:45:00,156.48,156.67,156.47,156.65,49607.0,156.48,156.67,156.47,156.65,49607.0
2019-03-04 15:50:00,156.66,157.2,156.66,157.18,67689.0,156.66,157.2,156.66,157.18,67689.0
2019-03-04 15:55:00,157.18,157.86,157.16,157.85,232127.0,157.18,157.86,157.16,157.85,232127.0
2019-03-05 09:30:00,157.99,158.2,156.21,156.29,20429.0,157.99,158.2,156.21,156.29,20429.0
2019-03-05 09:35:00,156.14,156.65,155.44,155.7,28095.0,156.14,156.65,155.44,155.7,28095.0
2019-03-05 09:40:00,155.75,156.53,155.37,156.32,14453.0,155.75,156.53,155.37,156.32,14453.0
2019-03-05 09:45:00,156.25,156.36,155.43,155.49,14341.0,156.25,156.36,155.43,155.49,14341.0
2019-03-05 09:50:00,155.47,155.87,155.27,155.8,28841.0,155.47,155.87,155.27,155.8,28841.0
2019-03-05 09:55:00,155.73,156.75,155.73,156.74,22163.0,155.73,156.75,155.73,156.74,22163.0
2019-03-05 10:00:00,156.73,157.32,156.68,156.94,15211.0,156.73,157.32,156.68,156.94,15211.0
2019-03-05 10:05:00,156.87,157.16,156.52,156.68,9939.0,156.87,157.16,156.52,156.68,9939.0
2019-03-05 10:10:00,156.63,157.09,156.27,156.79,21486.0,156.63,157.09,156.27,156.79,21486.0
2019-03-05 10:15:00,156.7,157.1,156.37,156.45,24394.0,156.7,157.1,156.37,156.45,24394.0
2019-03-05 10:20:00,156.44,156.66,156.05,156.5,11735.0,156.44,156.66,156.05,156.5,11735.0
2019-03-05 10:25:00,156.49,156.62,156.2,156.48,8120.0,156.49,156.62,156.2,156.48,8120.0
2019-03-05 10:30:00,156.68,156.96,156.51,156.56,21849.0,156.68,156.96,156.51,156.56,21849.0
2019-03-05 10:35:00,156.5,156.77,156.39,156.77,28291.0,156.5,156.77,156.39,156.77,28291.0
2019-03-05 10:40:00,156.82,157.24,156.79,157.23,16454.0,156.82,157.24,156.79,157.23,16454.0
2019-03-05 10:45:00,157.22,157.28,156.61,156.98,13843.0,157.22,157.28,156.61,156.98,13843.0
2019-03-05 10:50:00,156.98,157.2,156.87,156.94,11259.0,156.98,157.2,156.87,156.94,11259.0
2019-03-05 10:55:00,156.92,156.98,156.26,156.45,10823.0,156.92,156.98,156.26,156.45,10823.0
2019-03-05 11:00:00,156.52,156.59,156.25,156.32,13091.0,156.52,156.59,156.25,156.32,13091.0
2019-03-05 11:05:00,156.33,156.5,156.21,156.37,17300.0,156.33,156.5,156.21,156.37,17300.0
2019-03-05 11:10:00,156.41,156.41,155.77,155.85,15424.0,156.41,156.41,155.77,155.85,15424.0
2019-03-05 11:15:00,155.86,156.03,155.59,155.65,10507.0,155.86,156.03,155.59,155.65,10507.0
2019-03-05 11:20:00,155.7,155.89,155.47,155.86,19486.0,155.7,155.89,155.47,155.86,19486.0
2019-03-05 11:25:00,155.86,156.03,155.76,155.94,6733.0,155.86,156.03,155.76,155.94,6733.0
2019-03-05 11:30:00,155.88,156.15,155.88,155.94,9818.0,155.88,156.15,155.88,155.94,9818.0
2019-03-05 11:35:00,155.94,156.36,155.81,156.34,20057.0,155.94,156.36,155.81,156.34,20057.0
2019-03-05 11:40:00,156.36,156.4,156.2,156.28,6600.0,156.36,156.4,156.2,156.28,6600.0
2019-03-05 11:45:00,156.22,156.25,156.1,156.15,4730.0,156.22,156.25,156.1,156.15,4730.0
2019-03-05 11:50:00,156.18,156.35,155.71,155.8,10014.0,156.18,156.35,155.71,155.8,10014.0
2019-03-05 11:55:00,155.85,156.23,155.73,156.19,4051.0,155.85,156.23,155.73,156.19,4051.0
2019-03-05 12:00:00,156.19,156.25,155.99,156.03,5100.0,156.19,156.25,155.99,156.03,5100.0
2019-03-05 12:05:00,155.92,155.98,155.8,155.86,4714.0,155.92,155.98,155.8,155.86,4714.0
2019-03-05 12:10:00,155.89,155.97,155.71,155.75,8814.0,155.89,155.97,155.71,155.75,8814.0
2019-03-05 12:15:00,155.7,155.83,155.64,155.79,4800.0,155.7,155.83,155.64,155.79,4800.0
2019-03-05 12:20:00,155.84,156.04,155.84,156.04,5360.0,155.84,156.04,155.84,156.04,5360.0
2019-03-05 12:25:00,156.06,156.11,156.02,156.1,3883.0,156.06,156.11,156.02,156.1,3883.0
2019-03-05 12:30:00,156.08,156.22,156.02,156.08,8544.0,156.08,156.22,156.02,156.08,8544.0
2019-03-05 12:35:00,156.09,156.09,155.95,155.96,6758.0,156.09,156.09,155.95,155.96,6758.0
2019-03-05 12:40:00,155.92,155.99,155.85,155.86,3351.0,155.92,155.99,155.85,155.86,3351.0
2019-03-05 12:45:00,155.89,155.93,155.82,155.93,2100.0,155.89,155.93,155.82,155.93,2100.0
2019-03-05 12:50:00,155.97,156.05,155.87,155.92,7123.0,155.97,156.05,155.87,155.92,7123.0
2019-03-05 12:55:00,155.91,156.12,155.84,156.02,10068.0,155.91,156.12,155.84,156.02,10068.0
2019-03-05 13:00:00,156.0,156.11,155.74,156.11,41300.0,156.0,156.11,155.74,156.11,41300.0
2019-03-05 13:05:00,156.09,156.1,155.92,155.92,5297.0,156.09,156.1,155.92,155.92,5297.0
2019-03-05 13:10:00,155.92,156.0,155.9,155.91,3600.0,155.92,156.0,155.9,155.91,3600.0
2019-03-05 13:15:00,155.96,156.02,155.92,155.94,3015.0,155.96,156.02,155.92,155.94,3015.0
2019-03-05 13:20:00,155.94,156.02,155.88,155.92,6070.0,155.94,156.02,155.88,155.92,6070.0
2019-03-05 13:25:00,155.93,155.95,155.58,155.59,16155.0,155.93,155.95,155.58,155.59,16155.0
2019-03-05 13:30:00,155.59,155.62,155.45,155.52,10860.0,155.59,155.62,155.45,155.52,10860.0
2019-03-05 13:35:00,155.52,155.8,155.52,155.63,8465.0,155.52,155.8,155.52,155.63,8465.0
2019-03-05 13:40:00,155.64,155.64,155.37,155.37,9175.0,155.64,155.64,155.37,155.37,9175.0
2019-03-05 13:45:00,155.34,155.47,155.31,155.47,26164.0,155.34,155.47,155.31,155.47,26164.0
2019-03-05 13:50:00,155.47,155.6,155.4,155.4,7760.0,155.47,155.6,155.4,155.4,7760.0
2019-03-05 13:55:00,155.44,155.52,155.3,155.37,11289.0,155.44,155.52,155.3,155.37,11289.0
2019-03-05 14:00:00,155.36,155.41,155.14,155.23,5400.0,155.36,155.41,155.14,155.23,5400.0
2019-03-05 14:05:00,155.23,155.26,155.12,155.16,6400.0,155.23,155.26,155.12,155.16,6400.0
2019-03-05 14:10:00,155.17,155.25,155.05,155.11,6300.0,155.17,155.25,155.05,155.11,6300.0
2019-03-05 14:15:00,155.11,155.14,154.86,155.0,9925.0,155.11,155.14,154.86,155.0,9925.0
2019-03-05 14:20:00,155.02,155.07,154.88,154.97,17087.0,155.02,155.07,154.88,154.97,17087.0
2019-03-05 14:25:00,154.92,155.0,154.83,154.95,11000.0,154.92,155.0,154.83,154.95,11000.0
2019-03-05 14:30:00,154.97,155.0,154.67,154.74,17844.0,154.97,155.0,154.67,154.74,17844.0
2019-03-05 14:35:00,154.72,154.83,154.65,154.65,12519.0,154.72,154.83,154.65,154.65,12519.0
2019-03-05 14:40:00,154.63,154.89,154.63,154.89,13063.0,154.63,154.89,154.63,154.89,13063.0
2019-03-05 14:45:00,154.87,154.94,154.75,154.89,18841.0,154.87,154.94,154.75,154.89,18841.0
2019-03-05 14:50:00,154.9,155.16,154.78,155.03,29666.0,154.9,155.16,154.78,155.03,29666.0
2019-03-05 14:55:00,155.01,155.24,154.96,155.2,18404.0,155.01,155.24,154.96,155.2,18404.0
2019-03-05 15:00:00,155.2,155.2,154.58,154.61,42349.0,155.2,155.2,154.58,154.61,42349.0
2019-03-05 15:05:00,154.58,154.66,154.48,154.52,21801.0,154.58,154.66,154.48,154.52,21801.0
2019-03-05 15:10:00,154.53,154.55,154.31,154.33,25176.0,154.53,154.55,154.31,154.33,25176.0
2019-03-05 15:15:00,154.33,154.58,154.16,154.52,26113.0,154.33,154.58,154.16,154.52,26113.0
2019-03-05 15:20:00,154.58,154.88,154.55,154.82,11996.0,154.58,154.88,154.55,154.82,11996.0
2019-03-05 15:25:00,154.83,154.83,154.55,154.56,13355.0,154.83,154.83,154.55,154.56,13355.0
2019-03-05 15:30:00,154.58,154.7,154.44,154.51,25732.0,154.58,154.7,154.44,154.51,25732.0
2019-03-05 15:35:00,154.52,154.55,154.43,154.52,51443.0,154.52,154.55,154.43,154.52,51443.0
2019-03-05 15:40:00,154.53,154.55,154.37,154.46,54505.0,154.53,154.55,154.37,154.46,54505.0
2019-03-05 15:45:00,154.48,154.86,154.45,154.8,46594.0,154.48,154.86,154.45,154.8,46594.0
2019-03-05 15:50:00,154.84,154.85,154.59,154.61,75491.0,154.84,154.85,154.59,154.61,75491.0
2019-03-05 15:55:00,154.64,155.09,154.62,154.67,210502.0,154.64,155.09,154.62,154.67,210502.0
2019-03-06 09:30:00,154.76,155.3,154.63,154.74,32104.0,154.76,155.3,154.63,154.74,32104.0
2019-03-06 09:35:00,154.53,155.23,154.42,154.63,24384.0,154.53,155.23,154.42,154.63,24384.0
2019-03-06 09:40:00,154.98,155.48,154.85,155.48,18676.0,154.98,155.48,154.85,155.48,18676.0
2019-03-06 09:45:00,155.5,155.68,155.1,155.18,32647.0,155.5,155.68,155.1,155.18,32647.0
2019-03-06 09:50:00,155.23,155.51,155.02,155.21,24675.0,155.23,155.51,155.02,155.21,24675.0
2019-03-06 09:55:00,155.21,155.96,155.2,155.89,38409.0,155.21,155.96,155.2,155.89,38409.0
2019-03-06 10:00:00,155.88,155.91,155.41,155.45,13998.0,155.88,155.91,155.41,155.45,13998.0
2019-03-06 10:05:00,155.42,155.52,155.18,155.23,12524.0,155.42,155.52,155.18,155.23,12524.0
2019-03-06 10:10:00,155.18,155.25,154.85,154.97,17009.0,155.18,155.25,154.85,154.97,17009.0
2019-03-06 10:15:00,155.02,155.11,154.51,154.6,11717.0,155.02,155.11,154.51,154.6,11717.0
2019-03-06 10:20:00,154.54,154.54,153.88,153.97,19048.0,154.54,154.54,153.88,153.97,19048.0
2019-03-06 10:25:00,153.97,154.4,153.76,154.27,21112.0,153.97,154.4,153.76,154.27,21112.0
2019-03-06 10:30:00,154.22,154.27,153.56,153.71,14598.0,154.22,154.27,153.56,153.71,14598.0
2019-03-06 10:35:00,153.68,154.12,153.65,154.06,21272.0,153.68,154.12,153.65,154.06,21272.0
2019-03-06 10:40:00,154.0,154.01,153.41,153.52,14101.0,154.0,154.01,153.41,153.52,14101.0
2019-03-06 10:45:00,153.48,153.57,153.24,153.49,32902.0,153.48,153.57,153.24,153.49,32902.0
2019-03-06 10:50:00,153.46,153.6,153.4,153.6,15990.0,153.46,153.6,153.4,153.6,15990.0
2019-03-06 10:55:00,153.67,153.86,153.55,153.56,11684.0,153.67,153.86,153.55,153.56,11684.0
2019-03-06 11:00:00,153.56,153.74,153.51,153.7,17508.0,153.56,153.74,153.51,153.7,17508.0
2019-03-06 11:05:00,153.68,153.86,153.61,153.68,17779.0,153.68,153.86,153.61,153.68,17779.0
2019-03-06 11:10:00,153.68,153.69,153.36,153.44,11904.0,153.68,153.69,153.36,153.44,11904.0
2019-03-06 11:15:00,153.44,153.51,153.24,153.25,6969.0,153.44,153.51,153.24,153.25,6969.0
2019-03-06 11:20:00,153.25,153.31,152.9,152.9,32366.0,153.25,153.31,152.9,152.9,32366.0
2019-03-06 11:25:00,152.81,152.97,152.67,152.73,17829.0,152.81,152.97,152.67,152.73,17829.0
2019-03-06 11:30:00,152.78,152.87,152.56,152.7,20025.0,152.78,152.87,152.56,152.7,20025.0
2019-03-06 11:35:00,152.7,152.72,152.32,152.4,19324.0,152.7,152.72,152.32,152.4,19324.0
2019-03-06 11:40:00,152.35,152.38,152.04,152.04,18023.0,152.35,152.38,152.04,152.04,18023.0
2019-03-06 11:45:00,152.04,152.43,152.04,152.22,29072.0,152.04,152.43,152.04,152.22,29072.0
2019-03-06 11:50:00,152.23,152.59,152.14,152.58,17019.0,152.23,152.59,152.14,152.58,17019.0
2019-03-06 11:55:00,152.57,152.8,152.52,152.65,25929.0,152.57,152.8,152.52,152.65,25929.0
2019-03-06 12:00:00,152.59,153.09,152.59,153.07,15608.0,152.59,153.09,152.59,153.07,15608.0
2019-03-06 12:05:00,153.08,153.43,153.06,153.33,13453.0,153.08,153.43,153.06,153.33,13453.0
2019-03-06 12:10:00,153.3,153.3,153.09,153.15,9046.0,153.3,153.3,153.09,153.15,9046.0
2019-03-06 12:15:00,153.14,153.26,152.97,153.0,11641.0,153.14,153.26,152.97,153.0,11641.0
2019-03-06 12:20:00,152.96,153.26,152.92,153.05,11909.0,152.96,153.26,152.92,153.05,11909.0
2019-03-06 12:25:00,153.05,153.13,152.73,152.73,10277.0,153.05,153.13,152.73,152.73,10277.0
2019-03-06 12:30:00,152.75,153.39,152.75,153.36,10300.0,152.75,153.39,152.75,153.36,10300.0
2019-03-06 12:35:00,153.4,153.76,153.36,153.63,7539.0,153.4,153.76,153.36,153.63,7539.0
2019-03-06 12:40:00,153.6,153.73,153.53,153.59,6364.0,153.6,153.73,153.53,153.59,6364.0
2019-03-06 12:45:00,153.53,153.53,153.18,153.29,5729.0,153.53,153.53,153.18,153.29,5729.0
2019-03-06 12:50:00,153.33,153.44,153.12,153.15,7606.0,153.33,153.44,153.12,153.15,7606.0
2019-03-06 12:55:00,153.11,153.22,152.95,152.95,5530.0,153.11,153.22,152.95,152.95,5530.0
2019-03-06 13:00:00,152.98,153.05,152.83,152.94,7485.0,152.98,153.05,152.83,152.94,7485.0
2019-03-06 13:05:00,152.9,152.92,152.73,152.79,15016.0,152.9,152.92,152.73,152.79,15016.0
2019-03-06 13:10:00,152.82,153.1,152.78,153.1,12438.0,152.82,153.1,152.78,153.1,12438.0
2019-03-06 13:15:00,153.09,153.37,152.99,153.33,7842.0,153.09,153.37,152.99,153.33,7842.0
2019-03-06 13:20:00,153.29,153.3,152.9,152.9,6708.0,153.29,153.3,152.9,152.9,6708.0
2019-03-06 13:25:00,152.88,153.0,152.83,152.93,7715.0,152.88,153.0,152.83,152.93,7715.0
2019-03-06 13:30:00,152.95,153.2,152.94,153.18,8215.0,152.95,153.2,152.94,153.18,8215.0
2019-03-06 13:35:00,153.21,153.48,153.07,153.47,11996.0,153.21,153.48,153.07,153.47,11996.0
2019-03-06 13:40:00,153.45,153.45,153.21,153.23,7513.0,153.45,153.45,153.21,153.23,7513.0
2019-03-06 13:45:00,153.17,153.3,153.11,153.19,6119.0,153.17,153.3,153.11,153.19,6119.0
2019-03-06 13:50:00,153.12,153.26,153.04,153.23,6222.0,153.12,153.26,153.04,153.23,6222.0
2019-03-06 13:55:00,153.3,153.61,153.3,153.61,5675.0,153.3,153.61,153.3,153.61,5675.0
2019-03-06 14:00:00,153.64,153.71,153.46,153.58,8660.0,153.64,153.71,153.46,153.58,8660.0
2019-03-06 14:05:00,153.58,153.58,153.38,153.46,4849.0,153.58,153.58,153.38,153.46,4849.0
2019-03-06 14:10:00,153.48,153.69,153.48,153.58,6094.0,153.48,153.69,153.48,153.58,6094.0
2019-03-06 14:15:00,153.53,153.53,153.33,153.39,9732.0,153.53,153.53,153.33,153.39,9732.0
2019-03-06 14:20:00,153.4,153.68,153.39,153.67,8165.0,153.4,153.68,153.39,153.67,8165.0
2019-03-06 14:25:00,153.65,153.69,153.49,153.49,10144.0,153.65,153.69,153.49,153.49,10144.0
2019-03-06 14:30:00,153.48,153.57,153.14,153.17,8754.0,153.48,153.57,153.14,153.17,8754.0
2019-03-06 14:35:00,153.17,153.35,153.17,153.29,12495.0,153.17,153.35,153.17,153.29,12495.0
2019-03-06 14:40:00,153.28,153.32,153.1,153.18,10068.0,153.28,153.32,153.1,153.18,10068.0
2019-03-06 14:45:00,153.17,153.32,153.12,153.21,4945.0,153.17,153.32,153.12,153.21,4945.0
2019-03-06 14:50:00,153.25,153.32,153.16,153.32,10900.0,153.25,153.32,153.16,153.32,10900.0
2019-03-06 14:55:00,153.33,153.52,153.28,153.43,7900.0,153.33,153.52,153.28,153.43,7900.0
2019-03-06 15:00:00,153.41,153.58,153.35,153.38,10670.0,153.41,153.58,153.35,153.38,10670.0
2019-03-06 15:05:00,153.37,153.42,153.18,153.29,17900.0,153.37,153.42,153.18,153.29,17900.0
2019-03-06 15:10:00,153.28,153.28,152.86,152.99,30775.0,153.28,153.28,152.86,152.99,30775.0
2019-03-06 15:15:00,153.0,153.09,152.94,153.07,11397.0,153.0,153.09,152.94,153.07,11397.0
2019-03-06 15:20:00,153.11,153.14,152.99,153.08,28787.0,153.11,153.14,152.99,153.08,28787.0
2019-03-06 15:25:00,153.08,153.11,152.87,152.96,16304.0,153.08,153.11,152.87,152.96,16304.0
2019-03-06 15:30:00,152.97,153.13,152.91,153.13,51557.0,152.97,153.13,152.91,153.13,51557.0
2019-03-06 15:35:00,153.16,153.17,153.03,153.08,12081.0,153.16,153.17,153.03,153.08,12081.0
2019-03-06 15:40:00,153.07,153.32,153.0,153.25,33586.0,153.07,153.32,153.0,153.25,33586.0
2019-03-06 15:45:00,153.23,153.32,153.06,153.29,21013.0,153.23,153.32,153.06,153.29,21013.0
2019-03-06 15:50:00,153.3,153.67,153.29,153.42,39698.0,153.3,153.67,153.29,153.42,39698.0
2019-03-06 15:55:00,153.43,153.61,153.4,153.51,114550.0,153.43,153.61,153.4,153.51,114550.0
2019-03-07 09:30:00,152.9,153.51,152.71,153.0,18395.0,152.9,153.51,152.71,153.0,18395.0
2019-03-07 09:35:00,152.94,152.94,151.82,152.68,15478.0,152.94,152.94,151.82,152.68,15478.0
2019-03-07 09:40:00,152.69,152.69,152.0,152.0,8856.0,152.69,152.69,152.0,152.0,8856.0
2019-03-07 09:45:00,151.88,152.35,151.77,152.09,14269.0,151.88,152.35,151.77,152.09,14269.0
2019-03-07 09:50:00,152.0,152.04,151.31,151.58,19668.0,152.0,152.04,151.31,151.58,19668.0
2019-03-07 09:55:00,151.49,151.94,151.47,151.76,17809.0,151.49,151.94,151.47,151.76,17809.0
2019-03-07 10:00:00,151.76,152.05,151.63,152.0,12650.0,151.76,152.05,151.63,152.0,12650.0
2019-03-07 10:05:00,151.94,152.29,151.75,152.02,12816.0,151.94,152.29,151.75,152.02,12816.0
2019-03-07 10:10:00,152.15,152.15,151.72,152.03,11083.0,152.15,152.15,151.72,152.03,11083.0
2019-03-07 10:15:00,152.07,152.11,151.41,151.41,12159.0,152.07,152.11,151.41,151.41,12159.0
2019-03-07 10:20:00,151.49,151.74,151.42,151.71,11308.0,151.49,151.74,151.42,151.71,11308.0
2019-03-07 10:25:00,151.84,151.85,151.63,151.82,8200.0,151.84,151.85,151.63,151.82,8200.0
2019-03-07 10:30:00,151.81,151.95,151.65,151.81,26371.0,151.81,151.95,151.65,151.81,26371.0
2019-03-07 10:35:00,151.8,151.84,151.5,151.56,21265.0,151.8,151.84,151.5,151.56,21265.0
2019-03-07 10:40:00,151.52,151.52,151.05,151.13,21990.0,151.52,151.52,151.05,151.13,21990.0
2019-03-07 10:45:00,151.13,151.34,151.03,151.26,121054.0,151.13,151.34,151.03,151.26,121054.0
2019-03-07 10:50:00,151.23,151.29,150.88,151.03,40210.0,151.23,151.29,150.88,151.03,40210.0
2019-03-07 10:55:00,151.06,151.3,151.03,151.14,74396.0,151.06,151.3,151.03,151.14,74396.0
2019-03-07 11:00:00,151.14,151.5,150.97,151.36,50256.0,151.14,151.5,150.97,151.36,50256.0
2019-03-07 11:05:00,151.39,151.52,151.2,151.41,19662.0,151.39,151.52,151.2,151.41,19662.0
2019-03-07 11:10:00,151.35,151.63,151.3,151.59,14930.0,151.35,151.63,151.3,151.59,14930.0
2019-03-07 11:15:00,151.59,151.71,151.43,151.51,8296.0,151.59,151.71,151.43,151.51,8296.0
2019-03-07 11:20:00,151.62,152.16,151.59,152.16,7925.0,151.62,152.16,151.59,152.16,7925.0
2019-03-07 11:25:00,152.16,152.5,152.14,152.41,8405.0,152.16,152.5,152.14,152.41,8405.0
2019-03-07 11:30:00,152.47,153.03,152.47,153.0,19777.0,152.47,153.03,152.47,153.0,19777.0
2019-03-07 11:35:00,152.99,153.24,152.85,153.21,15330.0,152.99,153.24,152.85,153.21,15330.0
2019-03-07 11:40:00,153.17,153.49,153.14,153.36,6600.0,153.17,153.49,153.14,153.36,6600.0
2019-03-07 11:45:00,153.46,153.55,153.25,153.25,23985.0,153.46,153.55,153.25,153.25,23985.0
2019-03-07 11:50:00,153.24,153.29,153.09,153.12,25691.0,153.24,153.29,153.09,153.12,25691.0
2019-03-07 11:55:00,153.1,153.24,153.05,153.11,10676.0,153.1,153.24,153.05,153.11,10676.0
2019-03-07 12:00:00,153.1,153.26,153.0,153.26,13545.0,153.1,153.26,153.0,153.26,13545.0
2019-03-07 12:05:00,153.24,153.65,153.21,153.65,11806.0,153.24,153.65,153.21,153.65,11806.0
2019-03-07 12:10:00,153.64,153.67,153.41,153.49,15654.0,153.64,153.67,153.41,153.49,15654.0
2019-03-07 12:15:00,153.48,153.57,153.38,153.5,8912.0,153.48,153.57,153.38,153.5,8912.0
2019-03-07 12:20:00,153.47,153.52,153.18,153.24,18680.0,153.47,153.52,153.18,153.24,18680.0
2019-03-07 12:25:00,153.25,153.34,153.04,153.04,21849.0,153.25,153.34,153.04,153.04,21849.0
2019-03-07 12:30:00,153.03,153.1,152.54,152.84,24767.0,153.03,153.1,152.54,152.84,24767.0
2019-03-07 12:35:00,152.81,152.85,152.66,152.72,13715.0,152.81,152.85,152.66,152.72,13715.0
2019-03-07 12:40:00,152.78,152.92,152.71,152.91,9981.0,152.78,152.92,152.71,152.91,9981.0
2019-03-07 12:45:00,152.99,153.38,152.99,153.38,13197.0,152.99,153.38,152.99,153.38,13197.0
2019-03-07 12:50:00,153.38,153.65,153.26,153.65,13605.0,153.38,153.65,153.26,153.65,13605.0
2019-03-07 12:55:00,153.65,153.97,153.59,153.87,17424.0,153.65,153.97,153.59,153.87,17424.0
2019-03-07 13:00:00,153.84,153.91,153.74,153.82,12998.0,153.84,153.91,153.74,153.82,12998.0
2019-03-07 13:05:00,153.82,153.82,153.57,153.64,10644.0,153.82,153.82,153.57,153.64,10644.0
2019-03-07 13:10:00,153.6,153.87,153.6,153.77,14027.0,153.6,153.87,153.6,153.77,14027.0
2019-03-07 13:15:00,153.77,153.82,153.43,153.47,11166.0,153.77,153.82,153.43,153.47,11166.0
2019-03-07 13:20:00,153.46,153.58,153.07,153.07,15509.0,153.46,153.58,153.07,153.07,15509.0
2019-03-07 13:25:00,152.99,153.08,152.84,152.84,8806.0,152.99,153.08,152.84,152.84,8806.0
2019-03-07 13:30:00,152.89,152.91,152.55,152.6,18559.0,152.89,152.91,152.55,152.6,18559.0
2019-03-07 13:35:00,152.56,152.77,152.56,152.75,8709.0,152.56,152.77,152.56,152.75,8709.0
2019-03-07 13:40:00,152.79,152.99,152.73,152.97,9673.0,152.79,152.99,152.73,152.97,9673.0
2019-03-07 13:45:00,152.94,153.06,152.79,153.04,11685.0,152.94,153.06,152.79,153.04,11685.0
2019-03-07 13:50:00,153.06,153.21,152.95,152.96,14363.0,153.06,153.21,152.95,152.96,14363.0
2019-03-07 13:55:00,152.98,153.0,152.82,152.97,7964.0,152.98,153.0,152.82,152.97,7964.0
2019-03-07 14:00:00,152.98,153.08,152.85,152.91,14846.0,152.98,153.08,152.85,152.91,14846.0
2019-03-07 14:05:00,152.91,152.93,152.71,152.88,10163.0,152.91,152.93,152.71,152.88,10163.0
2019-03-07 14:10:00,152.83,152.88,152.75,152.78,13331.0,152.83,152.88,152.75,152.78,13331.0
2019-03-07 14:15:00,152.78,152.78,152.59,152.61,19490.0,152.78,152.78,152.59,152.61,19490.0
2019-03-07 14:20:00,152.6,152.72,152.42,152.45,16229.0,152.6,152.72,152.42,152.45,16229.0
2019-03-07 14:25:00,152.42,152.43,152.07,152.19,28789.0,152.42,152.43,152.07,152.19,28789.0
2019-03-07 14:30:00,152.2,152.2,151.95,152.02,16892.0,152.2,152.2,151.95,152.02,16892.0
2019-03-07 14:35:00,152.03,152.06,151.71,151.71,19904.0,152.03,152.06,151.71,151.71,19904.0
2019-03-07 14:40:00,151.76,152.35,151.76,152.33,14921.0,151.76,152.35,151.76,152.33,14921.0
2019-03-07 14:45:00,152.32,152.34,151.94,152.06,15253.0,152.32,152.34,151.94,152.06,15253.0
2019-03-07 14:50:00,152.05,152.12,151.71,151.77,19832.0,152.05,152.12,151.71,151.77,19832.0
2019-03-07 14:55:00,151.77,151.81,151.53,151.7,19361.0,151.77,151.81,151.53,151.7,19361.0
2019-03-07 15:00:00,151.7,151.86,151.56,151.71,22279.0,151.7,151.86,151.56,151.71,22279.0
2019-03-07 15:05:00,151.73,151.96,151.67,151.93,16169.0,151.73,151.96,151.67,151.93,16169.0
2019-03-07 15:10:00,151.93,152.22,151.91,152.17,36948.0,151.93,152.22,151.91,152.17,36948.0
2019-03-07 15:15:00,152.17,152.42,152.17,152.39,54589.0,152.17,152.42,152.17,152.39,54589.0
2019-03-07 15:20:00,152.38,152.5,152.23,152.39,30450.0,152.38,152.5,152.23,152.39,30450.0
2019-03-07 15:25:00,152.41,152.6,151.92,151.92,20807.0,152.41,152.6,151.92,151.92,20807.0
2019-03-07 15:30:00,151.99,152.25,151.93,152.13,24934.0,151.99,152.25,151.93,152.13,24934.0
2019-03-07 15:35:00,152.17,152.35,152.0,152.11,38221.0,152.17,152.35,152.0,152.11,38221.0
2019-03-07 15:40:00,152.08,152.09,151.73,151.79,38106.0,152.08,152.09,151.73,151.79,38106.0
2019-03-07 15:45:00,151.74,152.32,151.65,152.29,49071.0,151.74,152.32,151.65,152.29,49071.0
2019-03-07 15:50:00,152.29,152.3,152.06,152.25,55010.0,152.29,152.3,152.06,152.25,55010.0
2019-03-07 15:55:00,152.29,153.02,152.26,152.78,284260.0,152.29,153.02,152.26,152.78,284260.0
2019-03-08 09:30:00,150.26,150.66,149.5,150.25,26005.0,150.26,150.66,149.5,150.25,26005.0
2019-03-08 09:35:00,150.28,151.09,149.84,150.31,26946.0,150.28,151.09,149.84,150.31,26946.0
2019-03-08 09:40:00,150.31,150.69,149.82,149.83,38088.0,150.31,150.69,149.82,149.83,38088.0
2019-03-08 09:45:00,149.8,150.98,149.79,150.98,10110.0,149.8,150.98,149.79,150.98,10110.0
2019-03-08 09:50:00,150.96,151.34,150.73,151.14,11493.0,150.96,151.34,150.73,151.14,11493.0
2019-03-08 09:55:00,151.14,151.33,150.64,150.68,21699.0,151.14,151.33,150.64,150.68,21699.0
2019-03-08 10:00:00,150.65,150.9,150.45,150.9,15856.0,150.65,150.9,150.45,150.9,15856.0
2019-03-08 10:05:00,150.82,150.89,150.29,150.45,11200.0,150.82,150.89,150.29,150.45,11200.0
2019-03-08 10:10:00,150.49,150.8,150.23,150.75,12499.0,150.49,150.8,150.23,150.75,12499.0
2019-03-08 10:15:00,150.69,150.94,150.55,150.65,9039.0,150.69,150.94,150.55,150.65,9039.0
2019-03-08 10:20:00,150.56,150.83,150.2,150.2,34861.0,150.56,150.83,150.2,150.2,34861.0
2019-03-08 10:25:00,150.27,150.44,150.19,150.37,14900.0,150.27,150.44,150.19,150.37,14900.0
2019-03-08 10:30:00,150.36,150.63,150.33,150.38,12749.0,150.36,150.63,150.33,150.38,12749.0
2019-03-08 10:35:00,150.43,150.78,150.34,150.58,9037.0,150.43,150.78,150.34,150.58,9037.0
2019-03-08 10:40:00,150.5,151.1,150.43,151.01,10786.0,150.5,151.1,150.43,151.01,10786.0
2019-03-08 10:45:00,151.02,151.37,151.02,151.17,5967.0,151.02,151.37,151.02,151.17,5967.0
2019-03-08 10:50:00,151.26,151.27,150.95,151.06,6143.0,151.26,151.27,150.95,151.06,6143.0
2019-03-08 10:55:00,151.1,151.24,150.98,151.04,16680.0,151.1,151.24,150.98,151.04,16680.0
2019-03-08 11:00:00,150.97,151.25,150.9,150.99,23336.0,150.97,151.25,150.9,150.99,23336.0
2019-03-08 11:05:00,151.0,151.16,150.86,151.0,9100.0,151.0,151.16,150.86,151.0,9100.0
2019-03-08 11:10:00,151.04,151.4,150.92,151.33,7100.0,151.04,151.4,150.92,151.33,7100.0
2019-03-08 11:15:00,151.39,151.68,151.32,151.37,24613.0,151.39,151.68,151.32,151.37,24613.0
2019-03-08 11:20:00,151.32,151.6,151.14,151.6,14264.0,151.32,151.6,151.14,151.6,14264.0
2019-03-08 11:25:00,151.66,151.86,151.63,151.78,14319.0,151.66,151.86,151.63,151.78,14319.0
2019-03-08 11:30:00,151.7,151.98,151.64,151.86,19913.0,151.7,151.98,151.64,151.86,19913.0
2019-03-08 11:35:00,151.83,151.93,151.37,151.41,34018.0,151.83,151.93,151.37,151.41,34018.0
2019-03-08 11:40:00,151.45,151.65,151.29,151.57,8792.0,151.45,151.65,151.29,151.57,8792.0
2019-03-08 11:45:00,151.59,151.95,151.59,151.7,7600.0,151.59,151.95,151.59,151.7,7600.0
2019-03-08 11:50:00,151.68,151.97,151.57,151.78,7534.0,151.68,151.97,151.57,151.78,7534.0
2019-03-08 11:55:00,151.69,151.8,151.45,151.45,5611.0,151.69,151.8,151.45,151.45,5611.0
2019-03-08 12:00:00,151.51,151.57,151.36,151.37,6698.0,151.51,151.57,151.36,151.37,6698.0
2019-03-08 12:05:00,151.35,151.42,151.06,151.15,6985.0,151.35,151.42,151.06,151.15,6985.0
2019-03-08 12:10:00,151.15,151.37,150.98,151.32,9490.0,151.15,151.37,150.98,151.32,9490.0
2019-03-08 12:15:00,151.38,151.39,151.1,151.13,16457.0,151.38,151.39,151.1,151.13,16457.0
2019-03-08 12:20:00,151.12,151.17,150.87,150.95,7000.0,151.12,151.17,150.87,150.95,7000.0
2019-03-08 12:25:00,150.94,151.21,150.94,151.19,5096.0,150.94,151.21,150.94,151.19,5096.0
2019-03-08 12:30:00,151.17,151.28,151.12,151.26,6936.0,151.17,151.28,151.12,151.26,6936.0
2019-03-08 12:35:00,151.33,151.5,151.26,151.32,8568.0,151.33,151.5,151.26,151.32,8568.0
2019-03-08 12:40:00,151.33,151.34,151.18,151.21,6448.0,151.33,151.34,151.18,151.21,6448.0
2019-03-08 12:45:00,151.16,151.34,151.15,151.17,6664.0,151.16,151.34,151.15,151.17,6664.0
2019-03-08 12:50:00,151.18,151.2,150.78,150.85,44402.0,151.18,151.2,150.78,150.85,44402.0
2019-03-08 12:55:00,150.84,150.86,150.6,150.79,26300.0,150.84,150.86,150.6,150.79,26300.0
2019-03-08 13:00:00,150.8,150.88,150.79,150.83,4000.0,150.8,150.88,150.79,150.83,4000.0
2019-03-08 13:05:00,150.85,150.96,150.71,150.79,6735.0,150.85,150.96,150.71,150.79,6735.0
2019-03-08 13:10:00,150.8,151.04,150.77,150.86,20413.0,150.8,151.04,150.77,150.86,20413.0
2019-03-08 13:15:00,150.79,150.85,150.48,150.58,13763.0,150.79,150.85,150.48,150.58,13763.0
2019-03-08 13:20:00,150.57,150.58,150.3,150.58,16918.0,150.57,150.58,150.3,150.58,16918.0
2019-03-08 13:25:00,150.56,150.77,150.55,150.7,4200.0,150.56,150.77,150.55,150.7,4200.0
2019-03-08 13:30:00,150.68,150.75,150.45,150.45,5766.0,150.68,150.75,150.45,150.45,5766.0
2019-03-08 13:35:00,150.47,150.77,150.39,150.77,4400.0,150.47,150.77,150.39,150.77,4400.0
2019-03-08 13:40:00,150.77,150.99,150.77,150.97,4700.0,150.77,150.99,150.77,150.97,4700.0
2019-03-08 13:45:00,150.96,151.17,150.91,151.07,4379.0,150.96,151.17,150.91,151.07,4379.0
2019-03-08 13:50:00,151.11,151.11,150.82,150.82,2928.0,151.11,151.11,150.82,150.82,2928.0
2019-03-08 13:55:00,150.82,150.92,150.65,150.72,4811.0,150.82,150.92,150.65,150.72,4811.0
2019-03-08 14:00:00,150.76,150.76,150.64,150.75,2550.0,150.76,150.76,150.64,150.75,2550.0
2019-03-08 14:05:00,150.74,150.81,150.67,150.79,5226.0,150.74,150.81,150.67,150.79,5226.0
2019-03-08 14:10:00,150.85,150.95,150.73,150.76,6390.0,150.85,150.95,150.73,150.76,6390.0
2019-03-08 14:15:00,150.8,151.13,150.8,151.1,6250.0,150.8,151.13,150.8,151.1,6250.0
2019-03-08 14:20:00,151.12,151.28,151.09,151.27,34100.0,151.12,151.28,151.09,151.27,34100.0
2019-03-08 14:25:00,151.31,151.34,151.18,151.19,7418.0,151.31,151.34,151.18,151.19,7418.0
2019-03-08 14:30:00,151.22,151.33,151.17,151.17,5400.0,151.22,151.33,151.17,151.17,5400.0
2019-03-08 14:35:00,151.15,151.31,151.13,151.24,7112.0,151.15,151.31,151.13,151.24,7112.0
2019-03-08 14:40:00,151.26,151.47,151.22,151.44,3686.0,151.26,151.47,151.22,151.44,3686.0
2019-03-08 14:45:00,151.42,151.62,151.36,151.62,8122.0,151.42,151.62,151.36,151.62,8122.0
2019-03-08 14:50:00,151.62,151.85,151.61,151.8,10590.0,151.62,151.85,151.61,151.8,10590.0
2019-03-08 14:55:00,151.81,151.82,151.56,151.62,7150.0,151.81,151.82,151.56,151.62,7150.0
2019-03-08 15:00:00,151.65,151.82,151.63,151.69,10505.0,151.65,151.82,151.63,151.69,10505.0
2019-03-08 15:05:00,151.69,152.0,151.69,151.85,8862.0,151.69,152.0,151.69,151.85,8862.0
2019-03-08 15:10:00,151.79,151.79,151.47,151.53,9552.0,151.79,151.79,151.47,151.53,9552.0
2019-03-08 15:15:00,151.54,151.56,151.43,151.48,5672.0,151.54,151.56,151.43,151.48,5672.0
2019-03-08 15:20:00,151.5,151.54,151.34,151.34,5688.0,151.5,151.54,151.34,151.34,5688.0
2019-03-08 15:25:00,151.37,151.52,151.3,151.4,9324.0,151.37,151.52,151.3,151.4,9324.0
2019-03-08 15:30:00,151.31,151.75,151.29,151.67,19127.0,151.31,151.75,151.29,151.67,19127.0
2019-03-08 15:35:00,151.62,151.62,151.32,151.44,30189.0,151.62,151.62,151.32,151.44,30189.0
2019-03-08 15:40:00,151.44,151.8,151.4,151.74,17630.0,151.44,151.8,151.4,151.74,17630.0
2019-03-08 15:45:00,151.75,152.14,151.75,151.96,23108.0,151.75,152.14,151.75,151.96,23108.0
2019-03-08 15:50:00,151.98,152.24,151.98,152.18,28140.0,151.98,152.24,151.98,152.18,28140.0
2019-03-08 15:55:00,152.15,152.5,152.0,152.37,142955.0,152.15,152.5,152.0,152.37,142955.0
2019-03-11 09:30:00,152.35,153.0,151.86,152.97,26940.0,152.35,153.0,151.86,152.97,26940.0
2019-03-11 09:35:00,152.9,153.94,152.9,153.81,14311.0,152.9,153.94,152.9,153.81,14311.0
2019-03-11 09:40:00,153.81,154.23,153.53,153.56,24822.0,153.81,154.23,153.53,153.56,24822.0
2019-03-11 09:45:00,153.61,154.19,153.38,153.93,14343.0,153.61,154.19,153.38,153.93,14343.0
2019-03-11 09:50:00,153.85,153.99,153.58,153.84,33531.0,153.85,153.99,153.58,153.84,33531.0
2019-03-11 09:55:00,153.81,154.4,153.73,154.35,25469.0,153.81,154.4,153.73,154.35,25469.0
2019-03-11 10:00:00,154.42,154.72,154.05,154.1,13875.0,154.42,154.72,154.05,154.1,13875.0
2019-03-11 10:05:00,154.06,154.06,153.42,153.66,12841.0,154.06,154.06,153.42,153.66,12841.0
2019-03-11 10:10:00,153.59,154.13,153.51,153.97,14230.0,153.59,154.13,153.51,153.97,14230.0
2019-03-11 10:15:00,153.97,154.0,153.6,153.79,15204.0,153.97,154.0,153.6,153.79,15204.0
2019-03-11 10:20:00,153.86,154.12,153.67,153.76,10700.0,153.86,154.12,153.67,153.76,10700.0
2019-03-11 10:25:00,153.78,153.78,153.59,153.61,20697.0,153.78,153.78,153.59,153.61,20697.0
2019-03-11 10:30:00,153.57,153.74,153.37,153.4,20962.0,153.57,153.74,153.37,153.4,20962.0
2019-03-11 10:35:00,153.46,153.63,153.31,153.55,18751.0,153.46,153.63,153.31,153.55,18751.0
2019-03-11 10:40:00,153.52,153.66,153.44,153.47,9711.0,153.52,153.66,153.44,153.47,9711.0
2019-03-11 10:45:00,153.46,153.8,153.42,153.74,11631.0,153.46,153.8,153.42,153.74,11631.0
2019-03-11 10:50:00,153.73,153.9,153.71,153.85,11502.0,153.73,153.9,153.71,153.85,11502.0
2019-03-11 10:55:00,153.83,154.05,153.83,154.05,8670.0,153.83,154.05,153.83,154.05,8670.0
2019-03-11 11:00:00,154.0,154.13,153.81,154.13,14292.0,154.0,154.13,153.81,154.13,14292.0
2019-03-11 11:05:00,154.12,154.42,154.12,154.28,64782.0,154.12,154.42,154.12,154.28,64782.0
2019-03-11 11:10:00,154.3,154.64,154.29,154.53,17647.0,154.3,154.64,154.29,154.53,17647.0
2019-03-11 11:15:00,154.5,154.5,154.17,154.25,11792.0,154.5,154.5,154.17,154.25,11792.0
2019-03-11 11:20:00,154.25,154.5,154.11,154.5,12108.0,154.25,154.5,154.11,154.5,12108.0
2019-03-11 11:25:00,154.58,154.68,154.45,154.68,13882.0,154.58,154.68,154.45,154.68,13882.0
2019-03-11 11:30:00,154.65,154.78,154.49,154.72,33306.0,154.65,154.78,154.49,154.72,33306.0
2019-03-11 11:35:00,154.71,155.0,154.65,154.86,19588.0,154.71,155.0,154.65,154.86,19588.0
2019-03-11 11:40:00,154.87,154.89,154.73,154.75,9202.0,154.87,154.89,154.73,154.75,9202.0
2019-03-11 11:45:00,154.75,154.8,154.61,154.76,16278.0,154.75,154.8,154.61,154.76,16278.0
2019-03-11 11:50:00,154.77,154.77,154.36,154.45,14325.0,154.77,154.77,154.36,154.45,14325.0
2019-03-11 11:55:00,154.49,154.89,154.36,154.89,28512.0,154.49,154.89,154.36,154.89,28512.0
2019-03-11 12:00:00,154.88,155.15,154.72,155.15,10028.0,154.88,155.15,154.72,155.15,10028.0
2019-03-11 12:05:00,155.2,155.28,154.97,154.97,11708.0,155.2,155.28,154.97,154.97,11708.0
2019-03-11 12:10:00,154.99,155.13,154.89,154.9,69141.0,154.99,155.13,154.89,154.9,69141.0
2019-03-11 12:15:00,154.92,154.92,154.47,154.47,14744.0,154.92,154.92,154.47,154.47,14744.0
2019-03-11 12:20:00,154.42,154.77,154.38,154.77,11581.0,154.42,154.77,154.38,154.77,11581.0
2019-03-11 12:25:00,154.78,154.92,154.64,154.66,17426.0,154.78,154.92,154.64,154.66,17426.0
2019-03-11 12:30:00,154.66,154.69,154.43,154.43,19731.0,154.66,154.69,154.43,154.43,19731.0
2019-03-11 12:35:00,154.46,154.55,154.3,154.31,13285.0,154.46,154.55,154.3,154.31,13285.0
2019-03-11 12:40:00,154.36,154.5,154.3,154.37,21520.0,154.36,154.5,154.3,154.37,21520.0
2019-03-11 12:45:00,154.34,154.64,154.28,154.44,17779.0,154.34,154.64,154.28,154.44,17779.0
2019-03-11 12:50:00,154.4,154.63,154.35,154.42,7773.0,154.4,154.63,154.35,154.42,7773.0
2019-03-11 12:55:00,154.41,154.51,154.26,154.51,6502.0,154.41,154.51,154.26,154.51,6502.0
2019-03-11 13:00:00,154.53,154.79,154.36,154.64,16752.0,154.53,154.79,154.36,154.64,16752.0
2019-03-11 13:05:00,154.66,154.89,154.66,154.72,7181.0,154.66,154.89,154.66,154.72,7181.0
2019-03-11 13:10:00,154.72,154.75,154.57,154.59,20851.0,154.72,154.75,154.57,154.59,20851.0
2019-03-11 13:15:00,154.64,154.79,154.55,154.75,7171.0,154.64,154.79,154.55,154.75,7171.0
2019-03-11 13:20:00,154.79,154.8,154.56,154.65,6831.0,154.79,154.8,154.56,154.65,6831.0
2019-03-11 13:25:00,154.65,154.75,154.56,154.71,10800.0,154.65,154.75,154.56,154.71,10800.0
2019-03-11 13:30:00,154.71,154.96,154.67,154.85,9506.0,154.71,154.96,154.67,154.85,9506.0
2019-03-11 13:35:00,154.87,154.94,154.8,154.83,8044.0,154.87,154.94,154.8,154.83,8044.0
2019-03-11 13:40:00,154.8,154.93,154.78,154.78,6500.0,154.8,154.93,154.78,154.78,6500.0
2019-03-11 13:45:00,154.74,154.74,154.36,154.45,4073.0,154.74,154.74,154.36,154.45,4073.0
2019-03-11 13:50:00,154.48,154.51,154.3,154.38,7424.0,154.48,154.51,154.3,154.38,7424.0
2019-03-11 13:55:00,154.38,154.4,154.18,154.21,10223.0,154.38,154.4,154.18,154.21,10223.0
2019-03-11 14:00:00,154.24,154.28,154.05,154.07,10874.0,154.24,154.28,154.05,154.07,10874.0
2019-03-11 14:05:00,154.08,154.21,153.95,153.97,12573.0,154.08,154.21,153.95,153.97,12573.0
2019-03-11 14:10:00,153.96,154.04,153.67,153.77,12035.0,153.96,154.04,153.67,153.77,12035.0
2019-03-11 14:15:00,153.78,153.81,153.64,153.79,7516.0,153.78,153.81,153.64,153.79,7516.0
2019-03-11 14:20:00,153.9,153.94,153.76,153.88,11029.0,153.9,153.94,153.76,153.88,11029.0
2019-03-11 14:25:00,153.91,153.91,153.71,153.79,7799.0,153.91,153.91,153.71,153.79,7799.0
2019-03-11 14:30:00,153.79,154.06,153.75,153.95,11882.0,153.79,154.06,153.75,153.95,11882.0
2019-03-11 14:35:00,153.97,154.26,153.9,154.17,12744.0,153.97,154.26,153.9,154.17,12744.0
2019-03-11 14:40:00,154.16,154.19,153.98,153.98,6200.0,154.16,154.19,153.98,153.98,6200.0
2019-03-11 14:45:00,153.97,153.97,153.85,153.96,7385.0,153.97,153.97,153.85,153.96,7385.0
2019-03-11 14:50:00,153.96,154.02,153.79,153.87,12142.0,153.96,154.02,153.79,153.87,12142.0
2019-03-11 14:55:00,153.88,153.88,153.73,153.82,8566.0,153.88,153.88,153.73,153.82,8566.0
2019-03-11 15:00:00,153.81,153.84,153.67,153.77,12024.0,153.81,153.84,153.67,153.77,12024.0
2019-03-11 15:05:00,153.76,153.88,153.75,153.82,8400.0,153.76,153.88,153.75,153.82,8400.0
2019-03-11 15:10:00,153.79,153.85,153.72,153.75,10800.0,153.79,153.85,153.72,153.75,10800.0
2019-03-11 15:15:00,153.73,153.84,153.72,153.78,11816.0,153.73,153.84,153.72,153.78,11816.0
2019-03-11 15:20:00,153.8,153.95,153.75,153.93,14710.0,153.8,153.95,153.75,153.93,14710.0
2019-03-11 15:25:00,153.92,154.03,153.86,154.0,16434.0,153.92,154.03,153.86,154.0,16434.0
2019-03-11 15:30:00,153.99,154.27,153.96,154.19,17588.0,153.99,154.27,153.96,154.19,17588.0
2019-03-11 15:35:00,154.19,154.36,154.16,154.24,22261.0,154.19,154.36,154.16,154.24,22261.0
2019-03-11 15:40:00,154.23,154.25,154.12,154.16,21310.0,154.23,154.25,154.12,154.16,21310.0
2019-03-11 15:45:00,154.19,154.24,154.03,154.23,33813.0,154.19,154.24,154.03,154.23,33813.0
2019-03-11 15:50:00,154.23,154.28,153.84,154.03,57345.0,154.23,154.28,153.84,154.03,57345.0
2019-03-11 15:55:00,154.04,154.28,153.99,153.99,167679.0,154.04,154.28,153.99,153.99,167679.0
2019-03-12 09:30:00,154.36,154.36,153.61,153.95,12496.0,154.36,154.36,153.61,153.95,12496.0
2019-03-12 09:35:00,153.89,154.33,153.47,153.92,22792.0,153.89,154.33,153.47,153.92,22792.0
2019-03-12 09:40:00,153.97,153.97,153.02,153.1,13927.0,153.97,153.97,153.02,153.1,13927.0
2019-03-12 09:45:00,153.1,153.36,153.05,153.15,10209.0,153.1,153.36,153.05,153.15,10209.0
2019-03-12 09:50:00,153.17,153.28,153.03,153.18,19968.0,153.17,153.28,153.03,153.18,19968.0
2019-03-12 09:55:00,153.2,153.5,153.16,153.45,20076.0,153.2,153.5,153.16,153.45,20076.0
2019-03-12 10:00:00,153.43,153.46,152.88,153.11,19879.0,153.43,153.46,152.88,153.11,19879.0
2019-03-12 10:05:00,153.06,153.38,153.06,153.23,3700.0,153.06,153.38,153.06,153.23,3700.0
2019-03-12 10:10:00,153.3,153.53,153.18,153.37,6369.0,153.3,153.53,153.18,153.37,6369.0
2019-03-12 10:15:00,153.4,153.53,153.33,153.44,11589.0,153.4,153.53,153.33,153.44,11589.0
2019-03-12 10:20:00,153.48,153.56,153.15,153.28,16220.0,153.48,153.56,153.15,153.28,16220.0
2019-03-12 10:25:00,153.33,153.38,153.21,153.32,9384.0,153.33,153.38,153.21,153.32,9384.0
2019-03-12 10:30:00,153.4,153.67,153.3,153.5,29331.0,153.4,153.67,153.3,153.5,29331.0
2019-03-12 10:35:00,153.58,153.63,153.29,153.6,69207.0,153.58,153.63,153.29,153.6,69207.0
2019-03-12 10:40:00,153.58,154.12,153.57,154.05,32112.0,153.58,154.12,153.57,154.05,32112.0
2019-03-12 10:45:00,154.09,154.2,154.01,154.2,7818.0,154.09,154.2,154.01,154.2,7818.0
2019-03-12 10:50:00,154.23,154.6,154.23,154.51,12093.0,154.23,154.6,154.23,154.51,12093.0
2019-03-12 10:55:00,154.48,154.48,154.15,154.15,4314.0,154.48,154.48,154.15,154.15,4314.0
2019-03-12 11:00:00,154.14,154.14,153.82,153.89,8346.0,154.14,154.14,153.82,153.89,8346.0
2019-03-12 11:05:00,153.93,153.95,153.47,153.84,12600.0,153.93,153.95,153.47,153.84,12600.0
2019-03-12 11:10:00,153.9,154.11,153.79,153.84,6754.0,153.9,154.11,153.79,153.84,6754.0
2019-03-12 11:15:00,153.82,153.82,153.46,153.56,5907.0,153.82,153.82,153.46,153.56,5907.0
2019-03-12 11:20:00,153.47,153.66,153.45,153.5,4998.0,153.47,153.66,153.45,153.5,4998.0
2019-03-12 11:25:00,153.44,153.57,153.27,153.41,5685.0,153.44,153.57,153.27,153.41,5685.0
2019-03-12 11:30:00,153.45,153.63,153.37,153.5,5368.0,153.45,153.63,153.37,153.5,5368.0
2019-03-12 11:35:00,153.53,153.9,153.53,153.85,3410.0,153.53,153.9,153.53,153.85,3410.0
2019-03-12 11:40:00,153.85,154.07,153.84,154.04,3189.0,153.85,154.07,153.84,154.04,3189.0
2019-03-12 11:45:00,154.05,154.1,153.94,154.0,4148.0,154.05,154.1,153.94,154.0,4148.0
2019-03-12 11:50:00,154.0,154.22,153.93,154.16,4000.0,154.0,154.22,153.93,154.16,4000.0
2019-03-12 11:55:00,154.12,154.43,154.09,154.37,6600.0,154.12,154.43,154.09,154.37,6600.0
2019-03-12 12:00:00,154.33,154.33,154.07,154.16,6009.0,154.33,154.33,154.07,154.16,6009.0
2019-03-12 12:05:00,154.13,154.2,154.05,154.1,4338.0,154.13,154.2,154.05,154.1,4338.0
2019-03-12 12:10:00,154.1,154.41,154.1,154.41,2500.0,154.1,154.41,154.1,154.41,2500.0
2019-03-12 12:15:00,154.43,154.57,154.35,154.54,5300.0,154.43,154.57,154.35,154.54,5300.0
2019-03-12 12:20:00,154.51,154.67,154.44,154.59,4573.0,154.51,154.67,154.44,154.59,4573.0
2019-03-12 12:25:00,154.56,154.76,154.5,154.5,4676.0,154.56,154.76,154.5,154.5,4676.0
2019-03-12 12:30:00,154.48,154.75,154.48,154.7,3600.0,154.48,154.75,154.48,154.7,3600.0
2019-03-12 12:35:00,154.67,154.84,154.64,154.67,9624.0,154.67,154.84,154.64,154.67,9624.0
2019-03-12 12:40:00,154.68,154.72,154.58,154.59,4050.0,154.68,154.72,154.58,154.59,4050.0
2019-03-12 12:45:00,154.66,154.76,154.59,154.7,6235.0,154.66,154.76,154.59,154.7,6235.0
2019-03-12 12:50:00,154.7,154.78,154.64,154.75,2936.0,154.7,154.78,154.64,154.75,2936.0
2019-03-12 12:55:00,154.84,154.92,154.78,154.91,5109.0,154.84,154.92,154.78,154.91,5109.0
2019-03-12 13:00:00,154.9,155.03,154.76,154.82,6312.0,154.9,155.03,154.76,154.82,6312.0
2019-03-12 13:05:00,154.84,154.94,154.8,154.9,3692.0,154.84,154.94,154.8,154.9,3692.0
2019-03-12 13:10:00,154.87,154.91,154.74,154.78,7975.0,154.87,154.91,154.74,154.78,7975.0
2019-03-12 13:15:00,154.78,154.86,154.73,154.84,5900.0,154.78,154.86,154.73,154.84,5900.0
2019-03-12 13:20:00,154.86,154.94,154.8,154.94,6312.0,154.86,154.94,154.8,154.94,6312.0
2019-03-12 13:25:00,154.93,155.04,154.89,154.96,4812.0,154.93,155.04,154.89,154.96,4812.0
2019-03-12 13:30:00,154.92,154.92,154.79,154.86,4088.0,154.92,154.92,154.79,154.86,4088.0
2019-03-12 13:35:00,154.86,155.08,154.82,155.06,6658.0,154.86,155.08,154.82,155.06,6658.0
2019-03-12 13:40:00,155.08,155.12,155.0,155.07,5741.0,155.08,155.12,155.0,155.07,5741.0
2019-03-12 13:45:00,155.11,155.25,155.11,155.2,5272.0,155.11,155.25,155.11,155.2,5272.0
2019-03-12 13:50:00,155.24,155.33,155.18,155.27,6936.0,155.24,155.33,155.18,155.27,6936.0
2019-03-12 13:55:00,155.28,155.32,155.21,155.23,6655.0,155.28,155.32,155.21,155.23,6655.0
2019-03-12 14:00:00,155.26,155.36,155.26,155.33,5123.0,155.26,155.36,155.26,155.33,5123.0
2019-03-12 14:05:00,155.33,155.35,155.16,155.24,10303.0,155.33,155.35,155.16,155.24,10303.0
2019-03-12 14:10:00,155.31,155.38,155.3,155.32,4650.0,155.31,155.38,155.3,155.32,4650.0
2019-03-12 14:15:00,155.32,155.39,155.24,155.27,4200.0,155.32,155.39,155.24,155.27,4200.0
2019-03-12 14:20:00,155.26,155.32,155.2,155.23,4395.0,155.26,155.32,155.2,155.23,4395.0
2019-03-12 14:25:00,155.18,155.3,154.97,154.99,11856.0,155.18,155.3,154.97,154.99,11856.0
2019-03-12 14:30:00,155.03,155.1,154.98,155.06,7101.0,155.03,155.1,154.98,155.06,7101.0
2019-03-12 14:35:00,155.05,155.22,154.97,155.05,6300.0,155.05,155.22,154.97,155.05,6300.0
2019-03-12 14:40:00,155.02,155.15,155.01,155.08,4848.0,155.02,155.15,155.01,155.08,4848.0
2019-03-12 14:45:00,155.06,155.07,154.91,154.94,15380.0,155.06,155.07,154.91,154.94,15380.0
2019-03-12 14:50:00,154.98,155.02,154.84,154.87,5036.0,154.98,155.02,154.84,154.87,5036.0
2019-03-12 14:55:00,154.89,154.98,154.81,154.97,5577.0,154.89,154.98,154.81,154.97,5577.0
2019-03-12 15:00:00,154.94,155.08,154.82,154.97,5165.0,154.94,155.08,154.82,154.97,5165.0
2019-03-12 15:05:00,155.0,155.0,154.94,154.99,3950.0,155.0,155.0,154.94,154.99,3950.0
2019-03-12 15:10:00,154.95,154.95,154.75,154.75,8600.0,154.95,154.95,154.75,154.75,8600.0
2019-03-12 15:15:00,154.75,154.75,154.59,154.63,8946.0,154.75,154.75,154.59,154.63,8946.0
2019-03-12 15:20:00,154.59,154.63,154.48,154.63,7926.0,154.59,154.63,154.48,154.63,7926.0
2019-03-12 15:25:00,154.66,154.76,154.61,154.68,6900.0,154.66,154.76,154.61,154.68,6900.0
2019-03-12 15:30:00,154.66,154.77,154.59,154.77,10784.0,154.66,154.77,154.59,154.77,10784.0
2019-03-12 15:35:00,154.74,154.77,154.6,154.74,9754.0,154.74,154.77,154.6,154.74,9754.0
2019-03-12 15:40:00,154.73,154.74,154.61,154.62,21571.0,154.73,154.74,154.61,154.62,21571.0
2019-03-12 15:45:00,154.62,154.8,154.62,154.72,22265.0,154.62,154.8,154.62,154.72,22265.0
2019-03-12 15:50:00,154.71,154.82,154.61,154.63,18700.0,154.71,154.82,154.61,154.63,18700.0
2019-03-12 15:55:00,154.61,154.96,154.48,154.84,149479.0,154.61,154.96,154.48,154.84,149479.0
2019-03-13 09:30:00,155.34,155.7,155.34,155.69,20693.0,155.34,155.7,155.34,155.69,20693.0
2019-03-13 09:35:00,155.77,155.84,155.3,155.5,8499.0,155.77,155.84,155.3,155.5,8499.0
2019-03-13 09:40:00,155.53,155.79,155.24,155.74,5450.0,155.53,155.79,155.24,155.74,5450.0
2019-03-13 09:45:00,155.84,156.32,155.72,156.28,14210.0,155.84,156.32,155.72,156.28,14210.0
2019-03-13 09:50:00,156.29,156.41,156.18,156.33,5109.0,156.29,156.41,156.18,156.33,5109.0
2019-03-13 09:55:00,156.25,156.71,156.24,156.25,10890.0,156.25,156.71,156.24,156.25,10890.0
2019-03-13 10:00:00,156.23,156.23,155.77,155.77,8668.0,156.23,156.23,155.77,155.77,8668.0
2019-03-13 10:05:00,155.8,155.81,155.5,155.56,9139.0,155.8,155.81,155.5,155.56,9139.0
2019-03-13 10:10:00,155.61,155.86,155.52,155.83,12813.0,155.61,155.86,155.52,155.83,12813.0
2019-03-13 10:15:00,155.83,155.91,155.69,155.82,29692.0,155.83,155.91,155.69,155.82,29692.0
2019-03-13 10:20:00,155.78,155.89,155.51,155.59,11402.0,155.78,155.89,155.51,155.59,11402.0
2019-03-13 10:25:00,155.56,155.75,155.49,155.49,5990.0,155.56,155.75,155.49,155.49,5990.0
2019-03-13 10:30:00,155.5,155.55,155.33,155.54,5558.0,155.5,155.55,155.33,155.54,5558.0
2019-03-13 10:35:00,155.54,155.94,155.54,155.94,6448.0,155.54,155.94,155.54,155.94,6448.0
2019-03-13 10:40:00,155.94,155.97,155.65,155.68,6936.0,155.94,155.97,155.65,155.68,6936.0
2019-03-13 10:45:00,155.74,156.27,155.74,156.27,6950.0,155.74,156.27,155.74,156.27,6950.0
2019-03-13 10:50:00,156.21,156.43,156.01,156.43,10296.0,156.21,156.43,156.01,156.43,10296.0
2019-03-13 10:55:00,156.49,156.49,156.27,156.42,6700.0,156.49,156.49,156.27,156.42,6700.0
2019-03-13 11:00:00,156.39,156.47,156.28,156.38,9634.0,156.39,156.47,156.28,156.38,9634.0
2019-03-13 11:05:00,156.34,156.58,156.31,156.55,6856.0,156.34,156.58,156.31,156.55,6856.0
2019-03-13 11:10:00,156.58,156.73,156.45,156.72,11267.0,156.58,156.73,156.45,156.72,11267.0
2019-03-13 11:15:00,156.77,156.94,156.77,156.9,4883.0,156.77,156.94,156.77,156.9,4883.0
2019-03-13 11:20:00,156.89,156.9,156.76,156.83,6366.0,156.89,156.9,156.76,156.83,6366.0
2019-03-13 11:25:00,156.88,157.01,156.84,156.91,4165.0,156.88,157.01,156.84,156.91,4165.0
2019-03-13 11:30:00,156.96,157.06,156.85,156.85,6300.0,156.96,157.06,156.85,156.85,6300.0
2019-03-13 11:35:00,156.82,157.01,156.77,156.77,4289.0,156.82,157.01,156.77,156.77,4289.0
2019-03-13 11:40:00,156.81,156.87,156.68,156.68,2800.0,156.81,156.87,156.68,156.68,2800.0
2019-03-13 11:45:00,156.73,156.79,156.6,156.66,8244.0,156.73,156.79,156.6,156.66,8244.0
2019-03-13 11:50:00,156.71,156.84,156.59,156.84,2600.0,156.71,156.84,156.59,156.84,2600.0
2019-03-13 11:55:00,156.85,156.97,156.7,156.81,5200.0,156.85,156.97,156.7,156.81,5200.0
2019-03-13 12:00:00,156.77,157.09,156.7,156.99,6446.0,156.77,157.09,156.7,156.99,6446.0
2019-03-13 12:05:00,156.99,157.06,156.97,157.04,3800.0,156.99,157.06,156.97,157.04,3800.0
2019-03-13 12:10:00,157.04,157.04,156.9,156.9,3705.0,157.04,157.04,156.9,156.9,3705.0
2019-03-13 12:15:00,156.9,156.92,156.76,156.76,3261.0,156.9,156.92,156.76,156.76,3261.0
2019-03-13 12:20:00,156.76,156.76,156.31,156.38,6300.0,156.76,156.76,156.31,156.38,6300.0
2019-03-13 12:25:00,156.35,156.57,156.35,156.51,3267.0,156.35,156.57,156.35,156.51,3267.0
2019-03-13 12:30:00,156.5,156.5,156.39,156.43,3600.0,156.5,156.5,156.39,156.43,3600.0
2019-03-13 12:35:00,156.43,156.5,156.37,156.37,3100.0,156.43,156.5,156.37,156.37,3100.0
2019-03-13 12:40:00,156.36,156.36,156.13,156.17,7050.0,156.36,156.36,156.13,156.17,7050.0
2019-03-13 12:45:00,156.14,156.14,155.93,155.96,19827.0,156.14,156.14,155.93,155.96,19827.0
2019-03-13 12:50:00,155.96,156.09,155.82,155.82,10670.0,155.96,156.09,155.82,155.82,10670.0
2019-03-13 12:55:00,155.8,155.84,155.62,155.62,8095.0,155.8,155.84,155.62,155.62,8095.0
2019-03-13 13:00:00,155.62,155.77,155.52,155.66,12218.0,155.62,155.77,155.52,155.66,12218.0
2019-03-13 13:05:00,155.63,155.63,155.46,155.5,10604.0,155.63,155.63,155.46,155.5,10604.0
2019-03-13 13:10:00,155.54,155.58,155.37,155.44,54423.0,155.54,155.58,155.37,155.44,54423.0
2019-03-13 13:15:00,155.45,155.53,155.27,155.43,55690.0,155.45,155.53,155.27,155.43,55690.0
2019-03-13 13:20:00,155.38,155.38,155.19,155.26,12159.0,155.38,155.38,155.19,155.26,12159.0
2019-03-13 13:25:00,155.24,155.25,155.12,155.13,9099.0,155.24,155.25,155.12,155.13,9099.0
2019-03-13 13:30:00,155.13,155.4,155.1,155.28,9185.0,155.13,155.4,155.1,155.28,9185.0
2019-03-13 13:35:00,155.31,155.31,155.2,155.21,5096.0,155.31,155.31,155.2,155.21,5096.0
2019-03-13 13:40:00,155.19,155.2,154.98,154.99,7616.0,155.19,155.2,154.98,154.99,7616.0
2019-03-13 13:45:00,155.02,155.17,154.95,155.14,6551.0,155.02,155.17,154.95,155.14,6551.0
2019-03-13 13:50:00,155.17,155.22,155.01,155.01,7136.0,155.17,155.22,155.01,155.01,7136.0
2019-03-13 13:55:00,155.0,155.01,154.81,154.9,5287.0,155.0,155.01,154.81,154.9,5287.0
2019-03-13 14:00:00,154.92,155.3,154.86,155.2,9873.0,154.92,155.3,154.86,155.2,9873.0
2019-03-13 14:05:00,155.19,155.35,155.19,155.22,10247.0,155.19,155.35,155.19,155.22,10247.0
2019-03-13 14:10:00,155.22,155.22,154.91,154.98,5500.0,155.22,155.22,154.91,154.98,5500.0
2019-03-13 14:15:00,154.97,154.98,154.8,154.84,7001.0,154.97,154.98,154.8,154.84,7001.0
2019-03-13 14:20:00,154.87,154.88,154.65,154.75,7655.0,154.87,154.88,154.65,154.75,7655.0
2019-03-13 14:25:00,154.74,154.82,154.6,154.61,9246.0,154.74,154.82,154.6,154.61,9246.0
2019-03-13 14:30:00,154.58,154.6,154.4,154.6,8667.0,154.58,154.6,154.4,154.6,8667.0
2019-03-13 14:35:00,154.6,154.62,154.44,154.46,8009.0,154.6,154.62,154.44,154.46,8009.0
2019-03-13 14:40:00,154.44,154.51,154.26,154.26,9001.0,154.44,154.51,154.26,154.26,9001.0
2019-03-13 14:45:00,154.28,154.29,153.84,153.93,15293.0,154.28,154.29,153.84,153.93,15293.0
2019-03-13 14:50:00,153.93,153.97,153.71,153.95,14650.0,153.93,153.97,153.71,153.95,14650.0
2019-03-13 14:55:00,153.94,154.03,153.82,154.0,12825.0,153.94,154.03,153.82,154.0,12825.0
2019-03-13 15:00:00,154.0,154.12,153.82,154.08,13215.0,154.0,154.12,153.82,154.08,13215.0
2019-03-13 15:05:00,154.08,154.16,153.86,153.87,11585.0,154.08,154.16,153.86,153.87,11585.0
2019-03-13 15:10:00,153.87,153.88,153.57,153.63,20372.0,153.87,153.88,153.57,153.63,20372.0
2019-03-13 15:15:00,153.59,153.73,153.49,153.6,15722.0,153.59,153.73,153.49,153.6,15722.0
2019-03-13 15:20:00,153.54,153.69,153.45,153.69,18434.0,153.54,153.69,153.45,153.69,18434.0
2019-03-13 15:25:00,153.68,153.73,153.52,153.59,18175.0,153.68,153.73,153.52,153.59,18175.0
2019-03-13 15:30:00,153.56,153.75,153.48,153.71,13087.0,153.56,153.75,153.48,153.71,13087.0
2019-03-13 15:35:00,153.7,154.13,153.7,154.1,13195.0,153.7,154.13,153.7,154.1,13195.0
2019-03-13 15:40:00,154.07,154.1,153.77,153.86,38791.0,154.07,154.1,153.77,153.86,38791.0
2019-03-13 15:45:00,153.88,153.92,153.5,153.5,36902.0,153.88,153.92,153.5,153.5,36902.0
2019-03-13 15:50:00,153.5,153.63,153.37,153.57,45356.0,153.5,153.63,153.37,153.57,45356.0
2019-03-13 15:55:00,153.6,153.63,153.21,153.33,106113.0,153.6,153.63,153.21,153.33,106113.0
2019-03-14 09:30:00,153.05,153.38,152.76,152.97,17677.0,153.05,153.38,152.76,152.97,17677.0
2019-03-14 09:35:00,152.99,153.14,152.05,152.33,16437.0,152.99,153.14,152.05,152.33,16437.0
2019-03-14 09:40:00,152.28,152.52,151.93,152.22,26324.0,152.28,152.52,151.93,152.22,26324.0
2019-03-14 09:45:00,152.33,152.99,152.16,152.92,22402.0,152.33,152.99,152.16,152.92,22402.0
2019-03-14 09:50:00,152.86,153.17,152.59,152.87,16065.0,152.86,153.17,152.59,152.87,16065.0
2019-03-14 09:55:00,152.98,153.51,152.86,153.49,18759.0,152.98,153.51,152.86,153.49,18759.0
2019-03-14 10:00:00,153.38,153.5,153.07,153.12,8652.0,153.38,153.5,153.07,153.12,8652.0
2019-03-14 10:05:00,153.12,153.24,153.01,153.18,50238.0,153.12,153.24,153.01,153.18,50238.0
2019-03-14 10:10:00,153.19,153.47,153.18,153.24,10896.0,153.19,153.47,153.18,153.24,10896.0
2019-03-14 10:15:00,153.28,153.78,153.25,153.59,11420.0,153.28,153.78,153.25,153.59,11420.0
2019-03-14 10:20:00,153.61,153.92,153.61,153.78,15927.0,153.61,153.92,153.61,153.78,15927.0
2019-03-14 10:25:00,153.75,153.9,153.58,153.9,9644.0,153.75,153.9,153.58,153.9,9644.0
2019-03-14 10:30:00,153.86,154.24,153.81,154.14,11056.0,153.86,154.24,153.81,154.14,11056.0
2019-03-14 10:35:00,154.09,154.12,153.56,153.64,20846.0,154.09,154.12,153.56,153.64,20846.0
2019-03-14 10:40:00,153.64,153.65,153.42,153.46,9296.0,153.64,153.65,153.42,153.46,9296.0
2019-03-14 10:45:00,153.42,153.9,153.3,153.81,15473.0,153.42,153.9,153.3,153.81,15473.0
2019-03-14 10:50:00,153.8,154.0,153.66,153.99,9770.0,153.8,154.0,153.66,153.99,9770.0
2019-03-14 10:55:00,154.0,154.26,153.84,154.22,15917.0,154.0,154.26,153.84,154.22,15917.0
2019-03-14 11:00:00,154.24,154.26,153.93,153.94,10640.0,154.24,154.26,153.93,153.94,10640.0
2019-03-14 11:05:00,153.9,153.97,153.48,153.6,9544.0,153.9,153.97,153.48,153.6,9544.0
2019-03-14 11:10:00,153.59,153.8,153.58,153.71,11074.0,153.59,153.8,153.58,153.71,11074.0
2019-03-14 11:15:00,153.68,153.95,153.66,153.95,41171.0,153.68,153.95,153.66,153.95,41171.0
2019-03-14 11:20:00,153.88,153.92,153.52,153.53,8911.0,153.88,153.92,153.52,153.53,8911.0
2019-03-14 11:25:00,153.55,153.56,153.36,153.52,7636.0,153.55,153.56,153.36,153.52,7636.0
2019-03-14 11:30:00,153.55,153.8,153.55,153.74,7133.0,153.55,153.8,153.55,153.74,7133.0
2019-03-14 11:35:00,153.72,153.76,153.49,153.5,7465.0,153.72,153.76,153.49,153.5,7465.0
2019-03-14 11:40:00,153.53,153.55,153.3,153.41,8831.0,153.53,153.55,153.3,153.41,8831.0
2019-03-14 11:45:00,153.47,153.53,153.33,153.36,4960.0,153.47,153.53,153.33,153.36,4960.0
2019-03-14 11:50:00,153.36,153.44,153.24,153.39,7200.0,153.36,153.44,153.24,153.39,7200.0
2019-03-14 11:55:00,153.45,153.73,153.39,153.7,6774.0,153.45,153.73,153.39,153.7,6774.0
2019-03-14 12:00:00,153.66,154.03,153.58,154.0,12741.0,153.66,154.03,153.58,154.0,12741.0
2019-03-14 12:05:00,153.96,154.17,153.92,154.12,16159.0,153.96,154.17,153.92,154.12,16159.0
2019-03-14 12:10:00,154.05,154.2,154.0,154.07,8100.0,154.05,154.2,154.0,154.07,8100.0
2019-03-14 12:15:00,154.11,154.19,153.92,153.92,11797.0,154.11,154.19,153.92,153.92,11797.0
2019-03-14 12:20:00,153.89,154.01,153.73,153.78,9783.0,153.89,154.01,153.73,153.78,9783.0
2019-03-14 12:25:00,153.76,153.81,153.64,153.67,9790.0,153.76,153.81,153.64,153.67,9790.0
2019-03-14 12:30:00,153.64,153.79,153.63,153.79,9801.0,153.64,153.79,153.63,153.79,9801.0
2019-03-14 12:35:00,153.81,154.01,153.76,153.84,10083.0,153.81,154.01,153.76,153.84,10083.0
2019-03-14 12:40:00,153.86,154.0,153.84,153.95,7644.0,153.86,154.0,153.84,153.95,7644.0
2019-03-14 12:45:00,153.97,154.25,153.97,154.1,10221.0,153.97,154.25,153.97,154.1,10221.0
2019-03-14 12:50:00,154.08,154.08,153.82,153.83,21643.0,154.08,154.08,153.82,153.83,21643.0
2019-03-14 12:55:00,153.87,153.9,153.7,153.81,12545.0,153.87,153.9,153.7,153.81,12545.0
2019-03-14 13:00:00,153.86,153.86,153.7,153.7,9342.0,153.86,153.86,153.7,153.7,9342.0
2019-03-14 13:05:00,153.74,153.8,153.67,153.69,12096.0,153.74,153.8,153.67,153.69,12096.0
2019-03-14 13:10:00,153.68,153.82,153.56,153.64,7638.0,153.68,153.82,153.56,153.64,7638.0
2019-03-14 13:15:00,153.64,153.67,153.43,153.6,6647.0,153.64,153.67,153.43,153.6,6647.0
2019-03-14 13:20:00,153.61,153.61,153.4,153.46,5672.0,153.61,153.61,153.4,153.46,5672.0
2019-03-14 13:25:00,153.43,153.54,153.33,153.53,21369.0,153.43,153.54,153.33,153.53,21369.0
2019-03-14 13:30:00,153.57,153.87,153.53,153.83,14469.0,153.57,153.87,153.53,153.83,14469.0
2019-03-14 13:35:00,153.89,153.9,153.74,153.76,9142.0,153.89,153.9,153.74,153.76,9142.0
2019-03-14 13:40:00,153.77,153.79,153.57,153.58,8100.0,153.77,153.79,153.57,153.58,8100.0
2019-03-14 13:45:00,153.6,153.69,153.48,153.62,8415.0,153.6,153.69,153.48,153.62,8415.0
2019-03-14 13:50:00,153.56,153.63,153.28,153.41,9032.0,153.56,153.63,153.28,153.41,9032.0
2019-03-14 13:55:00,153.4,153.56,153.4,153.51,12253.0,153.4,153.56,153.4,153.51,12253.0
2019-03-14 14:00:00,153.49,153.53,153.36,153.37,15310.0,153.49,153.53,153.36,153.37,15310.0
2019-03-14 14:05:00,153.4,153.59,153.39,153.53,7670.0,153.4,153.59,153.39,153.53,7670.0
2019-03-14 14:10:00,153.49,153.52,153.42,153.43,10939.0,153.49,153.52,153.42,153.43,10939.0
2019-03-14 14:15:00,153.43,153.52,153.34,153.39,11172.0,153.43,153.52,153.34,153.39,11172.0
2019-03-14 14:20:00,153.45,153.47,153.35,153.44,6815.0,153.45,153.47,153.35,153.44,6815.0
2019-03-14 14:25:00,153.4,153.41,153.11,153.13,8920.0,153.4,153.41,153.11,153.13,8920.0
2019-03-14 14:30:00,153.12,153.22,153.11,153.14,8550.0,153.12,153.22,153.11,153.14,8550.0
2019-03-14 14:35:00,153.14,153.29,152.99,153.29,9949.0,153.14,153.29,152.99,153.29,9949.0
2019-03-14 14:40:00,153.33,153.47,153.31,153.37,7630.0,153.33,153.47,153.31,153.37,7630.0
2019-03-14 14:45:00,153.37,153.53,153.24,153.3,10176.0,153.37,153.53,153.24,153.3,10176.0
2019-03-14 14:50:00,153.3,153.3,153.01,153.07,7040.0,153.3,153.3,153.01,153.07,7040.0
2019-03-14 14:55:00,153.11,153.3,153.04,153.21,9600.0,153.11,153.3,153.04,153.21,9600.0
2019-03-14 15:00:00,153.21,153.36,153.17,153.3,8964.0,153.21,153.36,153.17,153.3,8964.0
2019-03-14 15:05:00,153.26,153.43,153.26,153.39,6800.0,153.26,153.43,153.26,153.39,6800.0
2019-03-14 15:10:00,153.38,153.69,153.3,153.5,23216.0,153.38,153.69,153.3,153.5,23216.0
2019-03-14 15:15:00,153.5,153.66,153.47,153.61,20273.0,153.5,153.66,153.47,153.61,20273.0
2019-03-14 15:20:00,153.58,153.62,153.19,153.34,30489.0,153.58,153.62,153.19,153.34,30489.0
2019-03-14 15:25:00,153.34,153.54,153.21,153.46,14628.0,153.34,153.54,153.21,153.46,14628.0
2019-03-14 15:30:00,153.45,153.47,153.29,153.35,24143.0,153.45,153.47,153.29,153.35,24143.0
2019-03-14 15:35:00,153.34,153.48,153.32,153.47,18557.0,153.34,153.48,153.32,153.47,18557.0
2019-03-14 15:40:00,153.47,153.48,153.35,153.4,34337.0,153.47,153.48,153.35,153.4,34337.0
2019-03-14 15:45:00,153.39,153.39,153.21,153.25,34071.0,153.39,153.39,153.21,153.25,34071.0
2019-03-14 15:50:00,153.25,153.27,153.07,153.07,49712.0,153.25,153.27,153.07,153.07,49712.0
2019-03-14 15:55:00,153.07,153.42,153.0,153.15,138011.0,153.07,153.42,153.0,153.15,138011.0
2019-03-15 09:30:00,152.74,153.49,152.61,152.85,328232.0,152.74,153.49,152.61,152.85,328232.0
2019-03-15 09:35:00,152.83,153.06,152.46,152.57,28326.0,152.83,153.06,152.46,152.57,28326.0
2019-03-15 09:40:00,152.74,153.36,152.62,153.34,16010.0,152.74,153.36,152.62,153.34,16010.0
2019-03-15 09:45:00,153.28,153.66,153.22,153.61,16030.0,153.28,153.66,153.22,153.61,16030.0
2019-03-15 09:50:00,153.63,153.87,153.43,153.77,25379.0,153.63,153.87,153.43,153.77,25379.0
2019-03-15 09:55:00,153.87,154.19,153.54,153.6,30894.0,153.87,154.19,153.54,153.6,30894.0
2019-03-15 10:00:00,153.76,153.87,153.53,153.68,22865.0,153.76,153.87,153.53,153.68,22865.0
2019-03-15 10:05:00,153.72,153.75,153.15,153.39,10874.0,153.72,153.75,153.15,153.39,10874.0
2019-03-15 10:10:00,153.4,153.65,153.38,153.65,7780.0,153.4,153.65,153.38,153.65,7780.0
2019-03-15 10:15:00,153.61,153.97,153.49,153.97,6901.0,153.61,153.97,153.49,153.97,6901.0
2019-03-15 10:20:00,153.86,154.2,153.73,153.75,9756.0,153.86,154.2,153.73,153.75,9756.0
2019-03-15 10:25:00,153.75,153.92,153.65,153.8,9750.0,153.75,153.92,153.65,153.8,9750.0
2019-03-15 10:30:00,153.88,154.06,153.76,153.85,11792.0,153.88,154.06,153.76,153.85,11792.0
2019-03-15 10:35:00,153.85,153.92,153.53,153.54,10350.0,153.85,153.92,153.53,153.54,10350.0
2019-03-15 10:40:00,153.54,153.75,153.34,153.7,16644.0,153.54,153.75,153.34,153.7,16644.0
2019-03-15 10:45:00,153.7,153.71,153.18,153.45,14300.0,153.7,153.71,153.18,153.45,14300.0
2019-03-15 10:50:00,153.44,153.69,153.35,153.42,10569.0,153.44,153.69,153.35,153.42,10569.0
2019-03-15 10:55:00,153.36,153.53,153.32,153.45,14246.0,153.36,153.53,153.32,153.45,14246.0
2019-03-15 11:00:00,153.41,153.57,153.21,153.37,14414.0,153.41,153.57,153.21,153.37,14414.0
2019-03-15 11:05:00,153.37,153.51,153.22,153.28,11164.0,153.37,153.51,153.22,153.28,11164.0
2019-03-15 11:10:00,153.33,153.5,153.14,153.4,19469.0,153.33,153.5,153.14,153.4,19469.0
2019-03-15 11:15:00,153.4,153.56,153.24,153.39,46755.0,153.4,153.56,153.24,153.39,46755.0
2019-03-15 11:20:00,153.42,153.66,153.42,153.66,11675.0,153.42,153.66,153.42,153.66,11675.0
2019-03-15 11:25:00,153.66,153.8,153.48,153.51,13335.0,153.66,153.8,153.48,153.51,13335.0
2019-03-15 11:30:00,153.53,153.71,153.51,153.56,19640.0,153.53,153.71,153.51,153.56,19640.0
2019-03-15 11:35:00,153.55,153.63,153.54,153.59,15666.0,153.55,153.63,153.54,153.59,15666.0
2019-03-15 11:40:00,153.59,153.62,153.53,153.6,21874.0,153.59,153.62,153.53,153.6,21874.0
2019-03-15 11:45:00,153.61,153.91,153.6,153.91,35668.0,153.61,153.91,153.6,153.91,35668.0
2019-03-15 11:50:00,153.9,154.08,153.82,153.84,15058.0,153.9,154.08,153.82,153.84,15058.0
2019-03-15 11:55:00,153.8,153.95,153.74,153.81,17893.0,153.8,153.95,153.74,153.81,17893.0
2019-03-15 12:00:00,153.81,154.0,153.74,153.94,10496.0,153.81,154.0,153.74,153.94,10496.0
2019-03-15 12:05:00,153.99,154.26,153.84,154.24,40484.0,153.99,154.26,153.84,154.24,40484.0
2019-03-15 12:10:00,154.28,154.57,154.24,154.48,15025.0,154.28,154.57,154.24,154.48,15025.0
2019-03-15 12:15:00,154.47,154.68,154.32,154.38,16766.0,154.47,154.68,154.32,154.38,16766.0
2019-03-15 12:20:00,154.4,154.46,154.26,154.36,12606.0,154.4,154.46,154.26,154.36,12606.0
2019-03-15 12:25:00,154.32,154.43,154.16,154.38,6210.0,154.32,154.43,154.16,154.38,6210.0
2019-03-15 12:30:00,154.35,154.64,154.33,154.59,7400.0,154.35,154.64,154.33,154.59,7400.0
2019-03-15 12:35:00,154.56,154.68,154.51,154.57,6307.0,154.56,154.68,154.51,154.57,6307.0
2019-03-15 12:40:00,154.56,154.63,154.39,154.44,6500.0,154.56,154.63,154.39,154.44,6500.0
2019-03-15 12:45:00,154.45,154.45,154.28,154.32,4824.0,154.45,154.45,154.28,154.32,4824.0
2019-03-15 12:50:00,154.27,154.33,154.08,154.08,8717.0,154.27,154.33,154.08,154.08,8717.0
2019-03-15 12:55:00,154.12,154.14,153.95,154.03,6150.0,154.12,154.14,153.95,154.03,6150.0
2019-03-15 13:00:00,154.03,154.1,153.96,154.09,8112.0,154.03,154.1,153.96,154.09,8112.0
2019-03-15 13:05:00,154.08,154.18,154.08,154.11,5400.0,154.08,154.18,154.08,154.11,5400.0
2019-03-15 13:10:00,154.14,154.14,153.96,154.01,7916.0,154.14,154.14,153.96,154.01,7916.0
2019-03-15 13:15:00,154.04,154.08,153.87,153.91,6041.0,154.04,154.08,153.87,153.91,6041.0
2019-03-15 13:20:00,153.87,153.93,153.75,153.77,5600.0,153.87,153.93,153.75,153.77,5600.0
2019-03-15 13:25:00,153.8,153.86,153.7,153.79,8630.0,153.8,153.86,153.7,153.79,8630.0
2019-03-15 13:30:00,153.79,153.92,153.74,153.82,10140.0,153.79,153.92,153.74,153.82,10140.0
2019-03-15 13:35:00,153.83,153.86,153.65,153.7,15967.0,153.83,153.86,153.65,153.7,15967.0
2019-03-15 13:40:00,153.73,153.86,153.7,153.81,10100.0,153.73,153.86,153.7,153.81,10100.0
2019-03-15 13:45:00,153.83,153.88,153.79,153.84,4658.0,153.83,153.88,153.79,153.84,4658.0
2019-03-15 13:50:00,153.84,153.88,153.59,153.65,7177.0,153.84,153.88,153.59,153.65,7177.0
2019-03-15 13:55:00,153.66,153.67,153.53,153.55,6500.0,153.66,153.67,153.53,153.55,6500.0
2019-03-15 14:00:00,153.52,153.56,153.31,153.36,30056.0,153.52,153.56,153.31,153.36,30056.0
2019-03-15 14:05:00,153.38,153.5,153.3,153.46,5718.0,153.38,153.5,153.3,153.46,5718.0
2019-03-15 14:10:00,153.47,153.6,153.46,153.53,10703.0,153.47,153.6,153.46,153.53,10703.0
2019-03-15 14:15:00,153.53,153.56,153.41,153.42,10810.0,153.53,153.56,153.41,153.42,10810.0
2019-03-15 14:20:00,153.46,153.54,153.41,153.54,10066.0,153.46,153.54,153.41,153.54,10066.0
2019-03-15 14:25:00,153.51,153.6,153.51,153.55,7665.0,153.51,153.6,153.51,153.55,7665.0
2019-03-15 14:30:00,153.58,153.67,153.47,153.53,21968.0,153.58,153.67,153.47,153.53,21968.0
2019-03-15 14:35:00,153.53,153.81,153.25,153.81,408756.0,153.53,153.81,153.25,153.81,408756.0
2019-03-15 14:40:00,153.86,154.12,153.5,154.11,49177.0,153.86,154.12,153.5,154.11,49177.0
2019-03-15 14:45:00,154.12,154.14,153.91,153.91,6677.0,154.12,154.14,153.91,153.91,6677.0
2019-03-15 14:50:00,153.94,154.06,153.91,153.94,6829.0,153.94,154.06,153.91,153.94,6829.0
2019-03-15 14:55:00,153.92,153.92,153.77,153.81,6300.0,153.92,153.92,153.77,153.81,6300.0
2019-03-15 15:00:00,153.81,154.0,153.75,153.99,10704.0,153.81,154.0,153.75,153.99,10704.0
2019-03-15 15:05:00,153.99,154.02,153.88,153.93,13590.0,153.99,154.02,153.88,153.93,13590.0
2019-03-15 15:10:00,153.93,153.95,153.86,153.87,9070.0,153.93,153.95,153.86,153.87,9070.0
2019-03-15 15:15:00,153.87,153.87,153.76,153.79,7600.0,153.87,153.87,153.76,153.79,7600.0
2019-03-15 15:20:00,153.77,153.89,153.74,153.87,8620.0,153.77,153.89,153.74,153.87,8620.0
2019-03-15 15:25:00,153.87,153.88,153.67,153.7,8999.0,153.87,153.88,153.67,153.7,8999.0
2019-03-15 15:30:00,153.68,153.69,153.49,153.6,15266.0,153.68,153.69,153.49,153.6,15266.0
2019-03-15 15:35:00,153.6,153.63,153.37,153.39,21237.0,153.6,153.63,153.37,153.39,21237.0
2019-03-15 15:40:00,153.42,153.62,153.41,153.54,46853.0,153.42,153.62,153.41,153.54,46853.0
2019-03-15 15:45:00,153.53,153.53,153.34,153.39,28531.0,153.53,153.53,153.34,153.39,28531.0
2019-03-15 15:50:00,153.35,153.38,153.04,153.05,29580.0,153.35,153.38,153.04,153.05,29580.0
2019-03-15 15:55:00,153.08,153.4,153.06,153.28,150733.0,153.08,153.4,153.06,153.28,150733.0
2019-03-18 09:30:00,153.29,154.34,153.29,154.2,16741.0,153.29,154.34,153.29,154.2,16741.0
2019-03-18 09:35:00,154.08,154.72,154.03,154.23,18210.0,154.08,154.72,154.03,154.23,18210.0
2019-03-18 09:40:00,154.15,154.61,154.15,154.4,7482.0,154.15,154.61,154.15,154.4,7482.0
2019-03-18 09:45:00,154.38,154.67,154.31,154.67,22699.0,154.38,154.67,154.31,154.67,22699.0
2019-03-18 09:50:00,154.6,154.6,154.36,154.44,7413.0,154.6,154.6,154.36,154.44,7413.0
2019-03-18 09:55:00,154.49,155.15,154.44,155.08,22599.0,154.49,155.15,154.44,155.08,22599.0
2019-03-18 10:00:00,155.26,155.32,154.99,154.99,18712.0,155.26,155.32,154.99,154.99,18712.0
2019-03-18 10:05:00,155.03,155.04,154.58,154.77,16173.0,155.03,155.04,154.58,154.77,16173.0
2019-03-18 10:10:00,154.82,154.9,154.56,154.61,7440.0,154.82,154.9,154.56,154.61,7440.0
2019-03-18 10:15:00,154.6,154.65,153.98,154.41,21320.0,154.6,154.65,153.98,154.41,21320.0
2019-03-18 10:20:00,154.33,154.45,154.18,154.18,19244.0,154.33,154.45,154.18,154.18,19244.0
2019-03-18 10:25:00,154.22,154.42,154.22,154.38,4927.0,154.22,154.42,154.22,154.38,4927.0
2019-03-18 10:30:00,154.4,154.59,154.32,154.34,6590.0,154.4,154.59,154.32,154.34,6590.0
2019-03-18 10:35:00,154.36,154.4,154.21,154.38,4676.0,154.36,154.4,154.21,154.38,4676.0
2019-03-18 10:40:00,154.37,154.56,154.35,154.51,6614.0,154.37,154.56,154.35,154.51,6614.0
2019-03-18 10:45:00,154.5,154.56,154.41,154.47,5888.0,154.5,154.56,154.41,154.47,5888.0
2019-03-18 10:50:00,154.54,154.86,154.5,154.72,23553.0,154.54,154.86,154.5,154.72,23553.0
2019-03-18 10:55:00,154.71,154.82,154.63,154.75,4294.0,154.71,154.82,154.63,154.75,4294.0
2019-03-18 11:00:00,154.74,154.76,154.54,154.62,3483.0,154.74,154.76,154.54,154.62,3483.0
2019-03-18 11:05:00,154.52,154.6,154.19,154.19,5850.0,154.52,154.6,154.19,154.19,5850.0
2019-03-18 11:10:00,154.27,154.31,154.09,154.09,7729.0,154.27,154.31,154.09,154.09,7729.0
2019-03-18 11:15:00,154.08,154.13,153.7,153.7,15193.0,154.08,154.13,153.7,153.7,15193.0
2019-03-18 11:20:00,153.7,153.82,153.18,153.28,7928.0,153.7,153.82,153.18,153.28,7928.0
2019-03-18 11:25:00,153.19,153.27,153.04,153.13,9300.0,153.19,153.27,153.04,153.13,9300.0
2019-03-18 11:30:00,153.14,153.22,152.82,152.84,11019.0,153.14,153.22,152.82,152.84,11019.0
2019-03-18 11:35:00,152.85,153.12,152.79,153.06,7400.0,152.85,153.12,152.79,153.06,7400.0
2019-03-18 11:40:00,153.12,153.35,153.12,153.27,3700.0,153.12,153.35,153.12,153.27,3700.0
2019-03-18 11:45:00,153.29,153.63,153.28,153.63,5100.0,153.29,153.63,153.28,153.63,5100.0
2019-03-18 11:50:00,153.54,153.54,153.13,153.2,5236.0,153.54,153.54,153.13,153.2,5236.0
2019-03-18 11:55:00,153.16,153.16,152.83,152.89,3027.0,153.16,153.16,152.83,152.89,3027.0
2019-03-18 12:00:00,152.89,153.02,152.71,152.96,19092.0,152.89,153.02,152.71,152.96,19092.0
2019-03-18 12:05:00,152.91,153.12,152.77,152.82,8653.0,152.91,153.12,152.77,152.82,8653.0
2019-03-18 12:10:00,152.77,152.87,152.72,152.74,8395.0,152.77,152.87,152.72,152.74,8395.0
2019-03-18 12:15:00,152.75,152.77,152.33,152.33,8727.0,152.75,152.77,152.33,152.33,8727.0
2019-03-18 12:20:00,152.34,152.71,152.34,152.53,7474.0,152.34,152.71,152.34,152.53,7474.0
2019-03-18 12:25:00,152.55,152.69,152.53,152.56,9320.0,152.55,152.69,152.53,152.56,9320.0
2019-03-18 12:30:00,152.51,152.64,152.45,152.45,7512.0,152.51,152.64,152.45,152.45,7512.0
2019-03-18 12:35:00,152.43,152.81,152.43,152.81,6621.0,152.43,152.81,152.43,152.81,6621.0
2019-03-18 12:40:00,152.77,152.93,152.77,152.93,6929.0,152.77,152.93,152.77,152.93,6929.0
2019-03-18 12:45:00,152.93,153.04,152.92,152.96,7882.0,152.93,153.04,152.92,152.96,7882.0
2019-03-18 12:50:00,152.96,153.1,152.89,153.08,5120.0,152.96,153.1,152.89,153.08,5120.0
2019-03-18 12:55:00,153.1,153.19,153.0,153.19,8256.0,153.1,153.19,153.0,153.19,8256.0
2019-03-18 13:00:00,153.17,153.35,153.17,153.3,6182.0,153.17,153.35,153.17,153.3,6182.0
2019-03-18 13:05:00,153.34,153.38,153.27,153.28,4623.0,153.34,153.38,153.27,153.28,4623.0
2019-03-18 13:10:00,153.25,153.47,153.25,153.4,6074.0,153.25,153.47,153.25,153.4,6074.0
2019-03-18 13:15:00,153.34,153.34,153.21,153.21,5152.0,153.34,153.34,153.21,153.21,5152.0
2019-03-18 13:20:00,153.23,153.34,153.15,153.33,3546.0,153.23,153.34,153.15,153.33,3546.0
2019-03-18 13:25:00,153.37,153.38,153.21,153.26,3100.0,153.37,153.38,153.21,153.26,3100.0
2019-03-18 13:30:00,153.22,153.26,153.05,153.06,4400.0,153.22,153.26,153.05,153.06,4400.0
2019-03-18 13:35:00,153.08,153.37,153.08,153.33,3445.0,153.08,153.37,153.08,153.33,3445.0
2019-03-18 13:40:00,153.36,153.61,153.33,153.61,3635.0,153.36,153.61,153.33,153.61,3635.0
2019-03-18 13:45:00,153.58,153.58,153.39,153.43,2316.0,153.58,153.58,153.39,153.43,2316.0
2019-03-18 13:50:00,153.41,153.63,153.41,153.6,5602.0,153.41,153.63,153.41,153.6,5602.0
2019-03-18 13:55:00,153.51,153.68,153.51,153.68,2308.0,153.51,153.68,153.51,153.68,2308.0
2019-03-18 14:00:00,153.67,153.75,153.63,153.65,5228.0,153.67,153.75,153.63,153.65,5228.0
2019-03-18 14:05:00,153.65,153.68,153.57,153.65,3200.0,153.65,153.68,153.57,153.65,3200.0
2019-03-18 14:10:00,153.64,153.8,153.63,153.66,4430.0,153.64,153.8,153.63,153.66,4430.0
2019-03-18 14:15:00,153.65,153.75,153.65,153.75,4025.0,153.65,153.75,153.65,153.75,4025.0
2019-03-18 14:20:00,153.75,153.77,153.68,153.72,3508.0,153.75,153.77,153.68,153.72,3508.0
2019-03-18 14:25:00,153.74,153.82,153.74,153.77,4000.0,153.74,153.82,153.74,153.77,4000.0
2019-03-18 14:30:00,153.79,153.84,153.71,153.84,4300.0,153.79,153.84,153.71,153.84,4300.0
2019-03-18 14:35:00,153.83,153.97,153.83,153.88,3291.0,153.83,153.97,153.83,153.88,3291.0
2019-03-18 14:40:00,153.89,153.91,153.83,153.87,3967.0,153.89,153.91,153.83,153.87,3967.0
2019-03-18 14:45:00,153.82,153.91,153.75,153.91,4900.0,153.82,153.91,153.75,153.91,4900.0
2019-03-18 14:50:00,153.88,153.92,153.81,153.9,6390.0,153.88,153.92,153.81,153.9,6390.0
2019-03-18 14:55:00,153.89,153.93,153.83,153.93,2000.0,153.89,153.93,153.83,153.93,2000.0
2019-03-18 15:00:00,153.93,153.98,153.84,153.84,4643.0,153.93,153.98,153.84,153.84,4643.0
2019-03-18 15:05:00,153.84,153.87,153.78,153.86,4049.0,153.84,153.87,153.78,153.86,4049.0
2019-03-18 15:10:00,153.82,153.88,153.71,153.8,5735.0,153.82,153.88,153.71,153.8,5735.0
2019-03-18 15:15:00,153.77,153.89,153.7,153.89,4000.0,153.77,153.89,153.7,153.89,4000.0
2019-03-18 15:20:00,153.86,153.86,153.7,153.74,5317.0,153.86,153.86,153.7,153.74,5317.0
2019-03-18 15:25:00,153.74,153.85,153.72,153.78,4941.0,153.74,153.85,153.72,153.78,4941.0
2019-03-18 15:30:00,153.87,154.15,153.85,154.15,8574.0,153.87,154.15,153.85,154.15,8574.0
2019-03-18 15:35:00,154.13,154.2,154.09,154.12,9801.0,154.13,154.2,154.09,154.12,9801.0
2019-03-18 15:40:00,154.12,154.44,154.12,154.42,14593.0,154.12,154.44,154.12,154.42,14593.0
2019-03-18 15:45:00,154.41,154.49,154.41,154.47,18264.0,154.41,154.49,154.41,154.47,18264.0
2019-03-18 15:50:00,154.47,154.54,154.44,154.5,28950.0,154.47,154.54,154.44,154.5,28950.0
2019-03-18 15:55:00,154.5,154.51,153.79,153.82,231281.0,154.5,154.51,153.79,153.82,231281.0
2019-03-19 09:30:00,154.62,155.2,154.34,154.93,21335.0,154.62,155.2,154.34,154.93,21335.0
2019-03-19 09:35:00,154.85,155.14,154.22,154.22,24190.0,154.85,155.14,154.22,154.22,24190.0
2019-03-19 09:40:00,154.1,154.61,153.81,154.41,5787.0,154.1,154.61,153.81,154.41,5787.0
2019-03-19 09:45:00,154.43,154.5,154.14,154.14,6280.0,154.43,154.5,154.14,154.14,6280.0
2019-03-19 09:50:00,154.08,154.23,154.03,154.11,6450.0,154.08,154.23,154.03,154.11,6450.0
2019-03-19 09:55:00,154.09,154.3,154.0,154.14,13848.0,154.09,154.3,154.0,154.14,13848.0
2019-03-19 10:00:00,154.17,154.26,153.88,153.93,12746.0,154.17,154.26,153.88,153.93,12746.0
2019-03-19 10:05:00,153.93,153.97,153.72,153.96,11922.0,153.93,153.97,153.72,153.96,11922.0
2019-03-19 10:10:00,153.98,154.3,153.91,154.3,13210.0,153.98,154.3,153.91,154.3,13210.0
2019-03-19 10:15:00,154.34,154.39,154.25,154.34,3762.0,154.34,154.39,154.25,154.34,3762.0
2019-03-19 10:20:00,154.26,154.3,153.76,153.76,5253.0,154.26,154.3,153.76,153.76,5253.0
2019-03-19 10:25:00,153.89,153.95,153.67,153.77,7873.0,153.89,153.95,153.67,153.77,7873.0
2019-03-19 10:30:00,153.79,154.09,153.74,154.06,8312.0,153.79,154.09,153.74,154.06,8312.0
2019-03-19 10:35:00,154.09,154.14,154.0,154.0,5788.0,154.09,154.14,154.0,154.0,5788.0
2019-03-19 10:40:00,153.95,154.12,153.95,153.96,5992.0,153.95,154.12,153.95,153.96,5992.0
2019-03-19 10:45:00,153.89,153.95,153.82,153.86,9416.0,153.89,153.95,153.82,153.86,9416.0
2019-03-19 10:50:00,153.85,154.06,153.65,153.96,13357.0,153.85,154.06,153.65,153.96,13357.0
2019-03-19 10:55:00,154.02,154.12,154.01,154.02,2700.0,154.02,154.12,154.01,154.02,2700.0
2019-03-19 11:00:00,154.0,154.37,154.0,154.37,6023.0,154.0,154.37,154.0,154.37,6023.0
2019-03-19 11:05:00,154.32,154.37,154.11,154.15,3504.0,154.32,154.37,154.11,154.15,3504.0
2019-03-19 11:10:00,154.13,154.29,153.98,154.26,6300.0,154.13,154.29,153.98,154.26,6300.0
2019-03-19 11:15:00,154.26,154.28,154.17,154.23,3587.0,154.26,154.28,154.17,154.23,3587.0
2019-03-19 11:20:00,154.31,154.46,154.27,154.42,5600.0,154.31,154.46,154.27,154.42,5600.0
2019-03-19 11:25:00,154.48,154.65,154.48,154.58,4022.0,154.48,154.65,154.48,154.58,4022.0
2019-03-19 11:30:00,154.53,154.53,154.35,154.49,6163.0,154.53,154.53,154.35,154.49,6163.0
2019-03-19 11:35:00,154.46,154.57,154.32,154.53,4000.0,154.46,154.57,154.32,154.53,4000.0
2019-03-19 11:40:00,154.5,154.57,154.47,154.47,3900.0,154.5,154.57,154.47,154.47,3900.0
2019-03-19 11:45:00,154.47,154.81,154.4,154.8,6885.0,154.47,154.81,154.4,154.8,6885.0
2019-03-19 11:50:00,154.78,154.81,154.7,154.74,2650.0,154.78,154.81,154.7,154.74,2650.0
2019-03-19 11:55:00,154.76,155.05,154.68,154.99,7493.0,154.76,155.05,154.68,154.99,7493.0
2019-03-19 12:00:00,155.01,155.28,155.01,155.11,8309.0,155.01,155.28,155.01,155.11,8309.0
2019-03-19 12:05:00,155.11,155.23,155.05,155.06,11075.0,155.11,155.23,155.05,155.06,11075.0
2019-03-19 12:10:00,155.06,155.17,154.99,155.14,18465.0,155.06,155.17,154.99,155.14,18465.0
2019-03-19 12:15:00,155.14,155.48,155.12,155.36,7331.0,155.14,155.48,155.12,155.36,7331.0
2019-03-19 12:20:00,155.35,155.41,155.25,155.31,5619.0,155.35,155.41,155.25,155.31,5619.0
2019-03-19 12:25:00,155.29,155.35,155.25,155.28,9727.0,155.29,155.35,155.25,155.28,9727.0
2019-03-19 12:30:00,155.29,155.39,155.22,155.32,6547.0,155.29,155.39,155.22,155.32,6547.0
2019-03-19 12:35:00,155.31,155.32,155.1,155.12,8801.0,155.31,155.32,155.1,155.12,8801.0
2019-03-19 12:40:00,155.11,155.21,155.03,155.03,8484.0,155.11,155.21,155.03,155.03,8484.0
2019-03-19 12:45:00,155.05,155.06,154.46,154.46,21016.0,155.05,155.06,154.46,154.46,21016.0
2019-03-19 12:50:00,154.44,154.72,154.3,154.34,19032.0,154.44,154.72,154.3,154.34,19032.0
2019-03-19 12:55:00,154.37,155.01,154.35,155.01,9510.0,154.37,155.01,154.35,155.01,9510.0
2019-03-19 13:00:00,155.02,155.16,154.85,155.16,6900.0,155.02,155.16,154.85,155.16,6900.0
2019-03-19 13:05:00,155.14,155.17,154.95,154.96,6673.0,155.14,155.17,154.95,154.96,6673.0
2019-03-19 13:10:00,154.96,155.3,154.94,155.28,12620.0,154.96,155.3,154.94,155.28,12620.0
2019-03-19 13:15:00,155.23,155.23,154.99,155.0,3631.0,155.23,155.23,154.99,155.0,3631.0
2019-03-19 13:20:00,155.05,155.31,155.05,155.17,10144.0,155.05,155.31,155.05,155.17,10144.0
2019-03-19 13:25:00,155.2,155.35,155.13,155.23,9714.0,155.2,155.35,155.13,155.23,9714.0
2019-03-19 13:30:00,155.25,155.36,155.21,155.36,8434.0,155.25,155.36,155.21,155.36,8434.0
2019-03-19 13:35:00,155.38,155.48,155.35,155.41,4565.0,155.38,155.48,155.35,155.41,4565.0
2019-03-19 13:40:00,155.41,155.41,155.31,155.34,6620.0,155.41,155.41,155.31,155.34,6620.0
2019-03-19 13:45:00,155.34,155.55,155.3,155.51,9161.0,155.34,155.55,155.3,155.51,9161.0
2019-03-19 13:50:00,155.6,155.69,155.57,155.62,12663.0,155.6,155.69,155.57,155.62,12663.0
2019-03-19 13:55:00,155.64,155.75,155.59,155.7,5376.0,155.64,155.75,155.59,155.7,5376.0
2019-03-19 14:00:00,155.72,155.83,155.72,155.83,6590.0,155.72,155.83,155.72,155.83,6590.0
2019-03-19 14:05:00,155.83,155.86,155.75,155.85,9076.0,155.83,155.86,155.75,155.85,9076.0
2019-03-19 14:10:00,155.79,155.79,155.52,155.71,7748.0,155.79,155.79,155.52,155.71,7748.0
2019-03-19 14:15:00,155.7,155.82,155.5,155.78,10038.0,155.7,155.82,155.5,155.78,10038.0
2019-03-19 14:20:00,155.81,155.99,155.81,155.85,8574.0,155.81,155.99,155.81,155.85,8574.0
2019-03-19 14:25:00,155.88,156.1,155.85,156.02,18389.0,155.88,156.1,155.85,156.02,18389.0
2019-03-19 14:30:00,156.02,156.02,155.85,155.91,6642.0,156.02,156.02,155.85,155.91,6642.0
2019-03-19 14:35:00,155.91,155.99,155.85,155.88,6971.0,155.91,155.99,155.85,155.88,6971.0
2019-03-19 14:40:00,155.91,156.12,155.88,156.04,8217.0,155.91,156.12,155.88,156.04,8217.0
2019-03-19 14:45:00,156.0,156.0,155.9,155.94,5938.0,156.0,156.0,155.9,155.94,5938.0
2019-03-19 14:50:00,155.91,155.91,155.74,155.83,17177.0,155.91,155.91,155.74,155.83,17177.0
2019-03-19 14:55:00,155.85,155.88,155.66,155.69,11908.0,155.85,155.88,155.66,155.69,11908.0
2019-03-19 15:00:00,155.72,155.75,155.52,155.65,7908.0,155.72,155.75,155.52,155.65,7908.0
2019-03-19 15:05:00,155.66,155.74,155.64,155.64,7264.0,155.66,155.74,155.64,155.64,7264.0
2019-03-19 15:10:00,155.62,155.76,155.55,155.6,37055.0,155.62,155.76,155.55,155.6,37055.0
2019-03-19 15:15:00,155.58,155.58,155.41,155.42,6811.0,155.58,155.58,155.41,155.42,6811.0
2019-03-19 15:20:00,155.42,155.46,155.34,155.43,19981.0,155.42,155.46,155.34,155.43,19981.0
2019-03-19 15:25:00,155.4,155.41,155.26,155.27,12778.0,155.4,155.41,155.26,155.27,12778.0
2019-03-19 15:30:00,155.25,155.25,154.97,155.15,31308.0,155.25,155.25,154.97,155.15,31308.0
2019-03-19 15:35:00,155.16,155.16,154.93,154.95,25065.0,155.16,155.16,154.93,154.95,25065.0
2019-03-19 15:40:00,154.94,155.01,154.85,154.97,23453.0,154.94,155.01,154.85,154.97,23453.0
2019-03-19 15:45:00,154.99,155.56,154.99,155.56,26992.0,154.99,155.56,154.99,155.56,26992.0
2019-03-19 15:50:00,155.55,155.6,155.39,155.39,40871.0,155.55,155.6,155.39,155.39,40871.0
2019-03-19 15:55:00,155.44,155.54,155.03,155.13,250309.0,155.44,155.54,155.03,155.13,250309.0
2019-03-20 09:30:00,155.1,156.15,155.08,155.72,18851.0,155.1,156.15,155.08,155.72,18851.0
2019-03-20 09:35:00,155.53,155.54,155.13,155.34,10504.0,155.53,155.54,155.13,155.34,10504.0
2019-03-20 09:40:00,155.3,155.61,155.05,155.27,30798.0,155.3,155.61,155.05,155.27,30798.0
2019-03-20 09:45:00,155.36,155.37,154.81,154.82,31710.0,155.36,155.37,154.81,154.82,31710.0
2019-03-20 09:50:00,154.81,154.83,153.93,154.39,93998.0,154.81,154.83,153.93,154.39,93998.0
2019-03-20 09:55:00,154.34,154.45,153.72,153.77,10800.0,154.34,154.45,153.72,153.77,10800.0
2019-03-20 10:00:00,153.83,154.67,153.83,154.48,7781.0,153.83,154.67,153.83,154.48,7781.0
2019-03-20 10:05:00,154.48,154.5,154.14,154.47,13654.0,154.48,154.5,154.14,154.47,13654.0
2019-03-20 10:10:00,154.43,154.43,153.95,153.95,3590.0,154.43,154.43,153.95,153.95,3590.0
2019-03-20 10:15:00,154.05,154.11,153.79,153.94,11418.0,154.05,154.11,153.79,153.94,11418.0
2019-03-20 10:20:00,153.93,154.29,153.88,153.88,11068.0,153.93,154.29,153.88,153.88,11068.0
2019-03-20 10:25:00,153.95,154.21,153.95,154.02,8600.0,153.95,154.21,153.95,154.02,8600.0
2019-03-20 10:30:00,153.96,154.15,153.71,153.76,8200.0,153.96,154.15,153.71,153.76,8200.0
2019-03-20 10:35:00,153.81,153.84,153.55,153.65,8161.0,153.81,153.84,153.55,153.65,8161.0
2019-03-20 10:40:00,153.68,153.73,153.51,153.68,9356.0,153.68,153.73,153.51,153.68,9356.0
2019-03-20 10:45:00,153.64,154.06,153.64,154.06,5550.0,153.64,154.06,153.64,154.06,5550.0
2019-03-20 10:50:00,154.02,154.05,153.79,153.79,4534.0,154.02,154.05,153.79,153.79,4534.0
2019-03-20 10:55:00,153.79,153.98,153.72,153.81,5673.0,153.79,153.98,153.72,153.81,5673.0
2019-03-20 11:00:00,153.82,153.88,153.6,153.65,8200.0,153.82,153.88,153.6,153.65,8200.0
2019-03-20 11:05:00,153.67,153.76,153.64,153.69,5711.0,153.67,153.76,153.64,153.69,5711.0
2019-03-20 11:10:00,153.7,153.7,153.47,153.47,4000.0,153.7,153.7,153.47,153.47,4000.0
2019-03-20 11:15:00,153.48,153.65,153.41,153.59,8630.0,153.48,153.65,153.41,153.59,8630.0
2019-03-20 11:20:00,153.59,153.59,153.33,153.33,5164.0,153.59,153.59,153.33,153.33,5164.0
2019-03-20 11:25:00,153.33,153.46,153.19,153.23,10203.0,153.33,153.46,153.19,153.23,10203.0
2019-03-20 11:30:00,153.22,153.22,152.93,152.97,6460.0,153.22,153.22,152.93,152.97,6460.0
2019-03-20 11:35:00,152.96,153.01,152.85,152.96,37161.0,152.96,153.01,152.85,152.96,37161.0
2019-03-20 11:40:00,153.01,153.01,152.77,152.78,4749.0,153.01,153.01,152.77,152.78,4749.0
2019-03-20 11:45:00,152.8,152.87,152.46,152.51,39404.0,152.8,152.87,152.46,152.51,39404.0
2019-03-20 11:50:00,152.51,152.65,152.48,152.56,13476.0,152.51,152.65,152.48,152.56,13476.0
2019-03-20 11:55:00,152.53,152.85,152.36,152.56,31466.0,152.53,152.85,152.36,152.56,31466.0
2019-03-20 12:00:00,152.6,152.88,152.6,152.79,5914.0,152.6,152.88,152.6,152.79,5914.0
2019-03-20 12:05:00,152.81,153.24,152.78,153.24,10314.0,152.81,153.24,152.78,153.24,10314.0
2019-03-20 12:10:00,153.24,153.34,153.19,153.22,9566.0,153.24,153.34,153.19,153.22,9566.0
2019-03-20 12:15:00,153.25,153.32,153.18,153.25,4451.0,153.25,153.32,153.18,153.25,4451.0
2019-03-20 12:20:00,153.28,153.43,153.18,153.31,12900.0,153.28,153.43,153.18,153.31,12900.0
2019-03-20 12:25:00,153.31,153.46,153.31,153.41,2800.0,153.31,153.46,153.31,153.41,2800.0
2019-03-20 12:30:00,153.37,153.44,152.82,152.93,11720.0,153.37,153.44,152.82,152.93,11720.0
2019-03-20 12:35:00,152.78,152.89,152.72,152.89,3531.0,152.78,152.89,152.72,152.89,3531.0
2019-03-20 12:40:00,152.98,153.08,152.95,153.08,4309.0,152.98,153.08,152.95,153.08,4309.0
2019-03-20 12:45:00,153.06,153.35,153.06,153.29,4412.0,153.06,153.35,153.06,153.29,4412.0
2019-03-20 12:50:00,153.3,153.41,153.23,153.25,3200.0,153.3,153.41,153.23,153.25,3200.0
2019-03-20 12:55:00,153.31,153.64,153.31,153.6,10200.0,153.31,153.64,153.31,153.6,10200.0
2019-03-20 13:00:00,153.57,153.59,153.48,153.59,3053.0,153.57,153.59,153.48,153.59,3053.0
2019-03-20 13:05:00,153.6,153.68,153.56,153.56,5490.0,153.6,153.68,153.56,153.56,5490.0
2019-03-20 13:10:00,153.55,153.72,153.55,153.66,2375.0,153.55,153.72,153.55,153.66,2375.0
2019-03-20 13:15:00,153.65,153.66,153.62,153.63,1000.0,153.65,153.66,153.62,153.63,1000.0
2019-03-20 13:20:00,153.64,153.66,153.52,153.59,2347.0,153.64,153.66,153.52,153.59,2347.0
2019-03-20 13:25:00,153.57,153.62,153.53,153.54,4006.0,153.57,153.62,153.53,153.54,4006.0
2019-03-20 13:30:00,153.52,153.67,153.52,153.63,2062.0,153.52,153.67,153.52,153.63,2062.0
2019-03-20 13:35:00,153.63,153.79,153.63,153.71,3201.0,153.63,153.79,153.63,153.71,3201.0
2019-03-20 13:40:00,153.7,153.75,153.56,153.56,1935.0,153.7,153.75,153.56,153.56,1935.0
2019-03-20 13:45:00,153.66,153.74,153.56,153.69,3550.0,153.66,153.74,153.56,153.69,3550.0
2019-03-20 13:50:00,153.75,153.75,153.6,153.65,2837.0,153.75,153.75,153.6,153.65,2837.0
2019-03-20 13:55:00,153.73,153.76,153.67,153.74,2200.0,153.73,153.76,153.67,153.74,2200.0
2019-03-20 14:00:00,153.97,155.16,153.92,155.08,22427.0,153.97,155.16,153.92,155.08,22427.0
2019-03-20 14:05:00,155.15,155.31,154.71,154.86,6965.0,155.15,155.31,154.71,154.86,6965.0
2019-03-20 14:10:00,154.93,155.2,154.89,155.07,9091.0,154.93,155.2,154.89,155.07,9091.0
2019-03-20 14:15:00,155.15,155.15,154.71,154.71,4100.0,155.15,155.15,154.71,154.71,4100.0
2019-03-20 14:20:00,154.82,155.14,154.67,155.05,11329.0,154.82,155.14,154.67,155.05,11329.0
2019-03-20 14:25:00,155.13,155.63,155.09,155.6,14658.0,155.13,155.63,155.09,155.6,14658.0
2019-03-20 14:30:00,155.68,155.96,155.44,155.79,11932.0,155.68,155.96,155.44,155.79,11932.0
2019-03-20 14:35:00,155.82,156.27,155.78,156.16,15866.0,155.82,156.27,155.78,156.16,15866.0
2019-03-20 14:40:00,156.18,156.21,155.78,155.8,9543.0,156.18,156.21,155.78,155.8,9543.0
2019-03-20 14:45:00,155.83,155.94,155.69,155.7,7300.0,155.83,155.94,155.69,155.7,7300.0
2019-03-20 14:50:00,155.69,155.84,155.59,155.59,5034.0,155.69,155.84,155.59,155.59,5034.0
2019-03-20 14:55:00,155.51,155.51,155.29,155.39,4757.0,155.51,155.51,155.29,155.39,4757.0
2019-03-20 15:00:00,155.49,155.68,155.2,155.21,6849.0,155.49,155.68,155.2,155.21,6849.0
2019-03-20 15:05:00,155.21,155.26,154.99,155.26,9354.0,155.21,155.26,154.99,155.26,9354.0
2019-03-20 15:10:00,155.25,155.25,154.99,155.15,3002.0,155.25,155.25,154.99,155.15,3002.0
2019-03-20 15:15:00,155.22,155.25,155.12,155.15,4700.0,155.22,155.25,155.12,155.15,4700.0
2019-03-20 15:20:00,155.15,155.22,154.97,154.99,8107.0,155.15,155.22,154.97,154.99,8107.0
2019-03-20 15:25:00,154.93,155.0,154.83,154.87,7400.0,154.93,155.0,154.83,154.87,7400.0
2019-03-20 15:30:00,154.87,154.87,154.08,154.28,14679.0,154.87,154.87,154.08,154.28,14679.0
2019-03-20 15:35:00,154.31,154.42,154.24,154.32,30891.0,154.31,154.42,154.24,154.32,30891.0
2019-03-20 15:40:00,154.32,154.49,154.25,154.43,13500.0,154.32,154.49,154.25,154.43,13500.0
2019-03-20 15:45:00,154.39,154.77,154.39,154.58,15444.0,154.39,154.77,154.39,154.58,15444.0
2019-03-20 15:50:00,154.56,154.56,154.04,154.13,20393.0,154.56,154.56,154.04,154.13,20393.0
2019-03-20 15:55:00,154.11,154.53,154.02,154.34,81206.0,154.11,154.53,154.02,154.34,81206.0
2019-03-21 09:30:00,154.27,155.09,154.27,155.0,14232.0,154.27,155.09,154.27,155.0,14232.0
2019-03-21 09:35:00,155.15,156.18,155.15,155.86,15750.0,155.15,156.18,155.15,155.86,15750.0
2019-03-21 09:40:00,155.87,156.27,155.37,155.98,12298.0,155.87,156.27,155.37,155.98,12298.0
2019-03-21 09:45:00,155.87,156.7,155.83,156.56,29445.0,155.87,156.7,155.83,156.56,29445.0
2019-03-21 09:50:00,156.43,156.89,156.35,156.72,12725.0,156.43,156.89,156.35,156.72,12725.0
2019-03-21 09:55:00,156.57,156.61,156.13,156.22,5530.0,156.57,156.61,156.13,156.22,5530.0
2019-03-21 10:00:00,156.09,156.26,155.84,156.02,5740.0,156.09,156.26,155.84,156.02,5740.0
2019-03-21 10:05:00,156.16,156.54,156.1,156.42,8237.0,156.16,156.54,156.1,156.42,8237.0
2019-03-21 10:10:00,156.42,156.55,156.38,156.38,3519.0,156.42,156.55,156.38,156.38,3519.0
2019-03-21 10:15:00,156.32,156.58,156.21,156.52,6560.0,156.32,156.58,156.21,156.52,6560.0
2019-03-21 10:20:00,156.48,156.61,156.33,156.5,7491.0,156.48,156.61,156.33,156.5,7491.0
2019-03-21 10:25:00,156.49,156.82,156.48,156.68,5550.0,156.49,156.82,156.48,156.68,5550.0
2019-03-21 10:30:00,156.73,156.76,156.61,156.75,8237.0,156.73,156.76,156.61,156.75,8237.0
2019-03-21 10:35:00,156.81,157.19,156.74,157.14,11750.0,156.81,157.19,156.74,157.14,11750.0
2019-03-21 10:40:00,157.2,157.4,157.09,157.4,12600.0,157.2,157.4,157.09,157.4,12600.0
2019-03-21 10:45:00,157.37,157.44,157.23,157.25,7974.0,157.37,157.44,157.23,157.25,7974.0
2019-03-21 10:50:00,157.27,157.84,157.27,157.84,21045.0,157.27,157.84,157.27,157.84,21045.0
2019-03-21 10:55:00,157.87,157.87,157.32,157.52,6390.0,157.87,157.87,157.32,157.52,6390.0
2019-03-21 11:00:00,157.51,157.79,157.37,157.69,15500.0,157.51,157.79,157.37,157.69,15500.0
2019-03-21 11:05:00,157.68,157.68,156.97,157.03,9339.0,157.68,157.68,156.97,157.03,9339.0
2019-03-21 11:10:00,157.07,157.21,156.93,156.95,4917.0,157.07,157.21,156.93,156.95,4917.0
2019-03-21 11:15:00,156.92,157.1,156.92,157.09,6725.0,156.92,157.1,156.92,157.09,6725.0
2019-03-21 11:20:00,157.1,157.22,157.03,157.14,6250.0,157.1,157.22,157.03,157.14,6250.0
2019-03-21 11:25:00,157.14,157.16,156.98,157.03,5483.0,157.14,157.16,156.98,157.03,5483.0
2019-03-21 11:30:00,156.98,156.98,156.74,156.77,5682.0,156.98,156.98,156.74,156.77,5682.0
2019-03-21 11:35:00,156.77,157.01,156.75,156.95,6600.0,156.77,157.01,156.75,156.95,6600.0
2019-03-21 11:40:00,156.97,157.37,156.91,157.2,8867.0,156.97,157.37,156.91,157.2,8867.0
2019-03-21 11:45:00,157.22,157.41,157.2,157.26,3493.0,157.22,157.41,157.2,157.26,3493.0
2019-03-21 11:50:00,157.31,157.35,157.25,157.32,4900.0,157.31,157.35,157.25,157.32,4900.0
2019-03-21 11:55:00,157.29,157.46,157.26,157.44,7073.0,157.29,157.46,157.26,157.44,7073.0
2019-03-21 12:00:00,157.43,157.43,157.23,157.29,14301.0,157.43,157.43,157.23,157.29,14301.0
2019-03-21 12:05:00,157.26,157.35,157.2,157.23,3450.0,157.26,157.35,157.2,157.23,3450.0
2019-03-21 12:10:00,157.28,157.31,157.19,157.21,4700.0,157.28,157.31,157.19,157.21,4700.0
2019-03-21 12:15:00,157.31,157.32,157.13,157.14,4211.0,157.31,157.32,157.13,157.14,4211.0
2019-03-21 12:20:00,157.16,157.25,157.12,157.13,5700.0,157.16,157.25,157.12,157.13,5700.0
2019-03-21 12:25:00,157.1,157.1,156.84,156.87,7012.0,157.1,157.1,156.84,156.87,7012.0
2019-03-21 12:30:00,156.9,157.05,156.81,156.99,5116.0,156.9,157.05,156.81,156.99,5116.0
2019-03-21 12:35:00,157.02,157.02,156.75,156.77,3706.0,157.02,157.02,156.75,156.77,3706.0
2019-03-21 12:40:00,156.77,156.94,156.71,156.91,3700.0,156.77,156.94,156.71,156.91,3700.0
2019-03-21 12:45:00,156.9,157.01,156.72,156.93,52948.0,156.9,157.01,156.72,156.93,52948.0
2019-03-21 12:50:00,156.96,157.18,156.96,157.16,6726.0,156.96,157.18,156.96,157.16,6726.0
2019-03-21 12:55:00,157.14,157.14,157.01,157.12,4231.0,157.14,157.14,157.01,157.12,4231.0
2019-03-21 13:00:00,157.16,157.33,157.16,157.33,3541.0,157.16,157.33,157.16,157.33,3541.0
2019-03-21 13:05:00,157.34,157.62,157.34,157.6,5132.0,157.34,157.62,157.34,157.6,5132.0
2019-03-21 13:10:00,157.57,157.62,157.48,157.57,3997.0,157.57,157.62,157.48,157.57,3997.0
2019-03-21 13:15:00,157.56,157.56,157.41,157.47,4300.0,157.56,157.56,157.41,157.47,4300.0
2019-03-21 13:20:00,157.48,157.67,157.41,157.64,7720.0,157.48,157.67,157.41,157.64,7720.0
2019-03-21 13:25:00,157.64,157.82,157.64,157.77,8026.0,157.64,157.82,157.64,157.77,8026.0
2019-03-21 13:30:00,157.79,157.92,157.79,157.86,4150.0,157.79,157.92,157.79,157.86,4150.0
2019-03-21 13:35:00,157.87,157.87,157.71,157.75,4381.0,157.87,157.87,157.71,157.75,4381.0
2019-03-21 13:40:00,157.77,157.88,157.71,157.85,4296.0,157.77,157.88,157.71,157.85,4296.0
2019-03-21 13:45:00,157.77,157.91,157.71,157.9,3482.0,157.77,157.91,157.71,157.9,3482.0
2019-03-21 13:50:00,157.91,158.02,157.88,158.0,7272.0,157.91,158.02,157.88,158.0,7272.0
2019-03-21 13:55:00,157.99,157.99,157.72,157.76,8326.0,157.99,157.99,157.72,157.76,8326.0
2019-03-21 14:00:00,157.79,158.05,157.79,158.05,4887.0,157.79,158.05,157.79,158.05,4887.0
2019-03-21 14:05:00,158.02,158.02,157.87,157.95,5269.0,158.02,158.02,157.87,157.95,5269.0
2019-03-21 14:10:00,157.93,158.03,157.89,157.94,4809.0,157.93,158.03,157.89,157.94,4809.0
2019-03-21 14:15:00,157.95,158.35,157.95,158.33,5774.0,157.95,158.35,157.95,158.33,5774.0
2019-03-21 14:20:00,158.33,158.5,158.27,158.42,11151.0,158.33,158.5,158.27,158.42,11151.0
2019-03-21 14:25:00,158.48,158.48,158.19,158.31,7024.0,158.48,158.48,158.19,158.31,7024.0
2019-03-21 14:30:00,158.36,158.46,158.27,158.43,7874.0,158.36,158.46,158.27,158.43,7874.0
2019-03-21 14:35:00,158.43,158.59,158.31,158.53,7890.0,158.43,158.59,158.31,158.53,7890.0
2019-03-21 14:40:00,158.53,158.76,158.5,158.75,19780.0,158.53,158.76,158.5,158.75,19780.0
2019-03-21 14:45:00,158.73,158.97,158.72,158.89,8103.0,158.73,158.97,158.72,158.89,8103.0
2019-03-21 14:50:00,158.93,158.93,158.68,158.8,7657.0,158.93,158.93,158.68,158.8,7657.0
2019-03-21 14:55:00,158.77,158.79,158.6,158.67,11343.0,158.77,158.79,158.6,158.67,11343.0
2019-03-21 15:00:00,158.68,158.68,158.45,158.58,10050.0,158.68,158.68,158.45,158.58,10050.0
2019-03-21 15:05:00,158.62,159.04,158.62,158.83,12891.0,158.62,159.04,158.62,158.83,12891.0
2019-03-21 15:10:00,158.88,158.88,158.43,158.43,11364.0,158.88,158.88,158.43,158.43,11364.0
2019-03-21 15:15:00,158.47,158.63,158.43,158.63,14747.0,158.47,158.63,158.43,158.63,14747.0
2019-03-21 15:20:00,158.65,158.85,158.63,158.84,6549.0,158.65,158.85,158.63,158.84,6549.0
2019-03-21 15:25:00,158.85,158.91,158.74,158.75,10230.0,158.85,158.91,158.74,158.75,10230.0
2019-03-21 15:30:00,158.8,158.84,158.69,158.78,12670.0,158.8,158.84,158.69,158.78,12670.0
2019-03-21 15:35:00,158.79,158.91,158.71,158.71,18704.0,158.79,158.91,158.71,158.71,18704.0
2019-03-21 15:40:00,158.73,158.99,158.71,158.88,15474.0,158.73,158.99,158.71,158.88,15474.0
2019-03-21 15:45:00,158.89,158.91,158.49,158.53,18398.0,158.89,158.91,158.49,158.53,18398.0
2019-03-21 15:50:00,158.54,158.64,158.47,158.47,30843.0,158.54,158.64,158.47,158.47,30843.0
2019-03-21 15:55:00,158.46,158.92,158.45,158.89,98332.0,158.46,158.92,158.45,158.89,98332.0
2019-03-22 09:30:00,158.0,158.82,157.83,158.43,18532.0,158.0,158.82,157.83,158.43,18532.0
2019-03-22 09:35:00,158.36,158.52,158.05,158.45,10217.0,158.36,158.52,158.05,158.45,10217.0
2019-03-22 09:40:00,158.37,158.46,157.52,157.55,32140.0,158.37,158.46,157.52,157.55,32140.0
2019-03-22 09:45:00,157.4,157.41,156.76,157.01,8200.0,157.4,157.41,156.76,157.01,8200.0
2019-03-22 09:50:00,157.01,157.27,156.71,156.8,10800.0,157.01,157.27,156.71,156.8,10800.0
2019-03-22 09:55:00,156.71,156.89,156.54,156.89,28838.0,156.71,156.89,156.54,156.89,28838.0
2019-03-22 10:00:00,156.81,157.33,156.81,157.23,16709.0,156.81,157.33,156.81,157.23,16709.0
2019-03-22 10:05:00,157.22,157.87,157.22,157.83,68773.0,157.22,157.87,157.22,157.83,68773.0
2019-03-22 10:10:00,157.74,157.82,157.38,157.81,9138.0,157.74,157.82,157.38,157.81,9138.0
2019-03-22 10:15:00,157.73,158.44,157.73,158.42,12612.0,157.73,158.44,157.73,158.42,12612.0
2019-03-22 10:20:00,158.37,158.37,157.81,157.9,11626.0,158.37,158.37,157.81,157.9,11626.0
2019-03-22 10:25:00,157.86,157.86,157.52,157.62,36527.0,157.86,157.86,157.52,157.62,36527.0
2019-03-22 10:30:00,157.64,157.76,157.39,157.57,47953.0,157.64,157.76,157.39,157.57,47953.0
2019-03-22 10:35:00,157.6,157.81,157.5,157.75,13230.0,157.6,157.81,157.5,157.75,13230.0
2019-03-22 10:40:00,157.75,157.75,157.07,157.21,12864.0,157.75,157.75,157.07,157.21,12864.0
2019-03-22 10:45:00,157.27,157.27,157.0,157.03,12497.0,157.27,157.27,157.0,157.03,12497.0
2019-03-22 10:50:00,157.0,157.08,156.8,157.08,6421.0,157.0,157.08,156.8,157.08,6421.0
2019-03-22 10:55:00,157.12,157.31,156.81,156.87,6178.0,157.12,157.31,156.81,156.87,6178.0
2019-03-22 11:00:00,156.83,156.95,156.63,156.71,9198.0,156.83,156.95,156.63,156.71,9198.0
2019-03-22 11:05:00,156.72,156.8,156.32,156.34,50279.0,156.72,156.8,156.32,156.34,50279.0
2019-03-22 11:10:00,156.38,156.38,155.97,156.19,41606.0,156.38,156.38,155.97,156.19,41606.0
2019-03-22 11:15:00,156.2,156.24,155.65,155.9,18630.0,156.2,156.24,155.65,155.9,18630.0
2019-03-22 11:20:00,155.87,155.87,155.54,155.55,9856.0,155.87,155.87,155.54,155.55,9856.0
2019-03-22 11:25:00,155.46,155.75,155.22,155.25,16756.0,155.46,155.75,155.22,155.25,16756.0
2019-03-22 11:30:00,155.19,155.41,155.07,155.09,12574.0,155.19,155.41,155.07,155.09,12574.0
2019-03-22 11:35:00,155.01,155.29,154.96,155.01,12230.0,155.01,155.29,154.96,155.01,12230.0
2019-03-22 11:40:00,155.01,155.2,154.65,154.73,10654.0,155.01,155.2,154.65,154.73,10654.0
2019-03-22 11:45:00,154.65,154.93,154.56,154.89,15633.0,154.65,154.93,154.56,154.89,15633.0
2019-03-22 11:50:00,154.84,154.94,154.43,154.44,14956.0,154.84,154.94,154.43,154.44,14956.0
2019-03-22 11:55:00,154.44,154.62,154.0,154.0,19883.0,154.44,154.62,154.0,154.0,19883.0
2019-03-22 12:00:00,154.0,154.72,154.0,154.71,11064.0,154.0,154.72,154.0,154.71,11064.0
2019-03-22 12:05:00,154.71,154.9,154.65,154.7,8684.0,154.71,154.9,154.65,154.7,8684.0
2019-03-22 12:10:00,154.63,154.75,154.2,154.3,9155.0,154.63,154.75,154.2,154.3,9155.0
2019-03-22 12:15:00,154.27,154.5,154.17,154.34,12848.0,154.27,154.5,154.17,154.34,12848.0
2019-03-22 12:20:00,154.37,154.94,154.37,154.7,19066.0,154.37,154.94,154.37,154.7,19066.0
2019-03-22 12:25:00,154.69,154.79,154.45,154.79,7270.0,154.69,154.79,154.45,154.79,7270.0
2019-03-22 12:30:00,154.72,155.02,154.56,155.0,6280.0,154.72,155.02,154.56,155.0,6280.0
2019-03-22 12:35:00,154.87,154.87,154.5,154.6,6498.0,154.87,154.87,154.5,154.6,6498.0
2019-03-22 12:40:00,154.58,154.61,154.37,154.42,10826.0,154.58,154.61,154.37,154.42,10826.0
2019-03-22 12:45:00,154.45,154.67,154.43,154.5,7401.0,154.45,154.67,154.43,154.5,7401.0
2019-03-22 12:50:00,154.58,155.06,154.47,155.03,5757.0,154.58,155.06,154.47,155.03,5757.0
2019-03-22 12:55:00,155.03,155.03,154.81,154.93,7001.0,155.03,155.03,154.81,154.93,7001.0
2019-03-22 13:00:00,154.91,155.18,154.88,155.03,13048.0,154.91,155.18,154.88,155.03,13048.0
2019-03-22 13:05:00,154.98,155.25,154.97,155.23,7408.0,154.98,155.25,154.97,155.23,7408.0
2019-03-22 13:10:00,155.22,155.27,155.05,155.16,7525.0,155.22,155.27,155.05,155.16,7525.0
2019-03-22 13:15:00,155.13,155.25,155.0,155.16,3915.0,155.13,155.25,155.0,155.16,3915.0
2019-03-22 13:20:00,155.04,155.14,154.78,154.85,2430.0,155.04,155.14,154.78,154.85,2430.0
2019-03-22 13:25:00,154.86,154.86,154.56,154.65,6100.0,154.86,154.86,154.56,154.65,6100.0
2019-03-22 13:30:00,154.64,154.9,154.61,154.65,5006.0,154.64,154.9,154.61,154.65,5006.0
2019-03-22 13:35:00,154.68,154.81,154.46,154.47,10024.0,154.68,154.81,154.46,154.47,10024.0
2019-03-22 13:40:00,154.47,154.83,154.47,154.82,6791.0,154.47,154.83,154.47,154.82,6791.0
2019-03-22 13:45:00,154.83,154.86,154.61,154.64,8072.0,154.83,154.86,154.61,154.64,8072.0
2019-03-22 13:50:00,154.55,154.67,154.46,154.64,20273.0,154.55,154.67,154.46,154.64,20273.0
2019-03-22 13:55:00,154.62,154.62,154.38,154.47,11710.0,154.62,154.62,154.38,154.47,11710.0
2019-03-22 14:00:00,154.46,154.87,154.43,154.81,17687.0,154.46,154.87,154.43,154.81,17687.0
2019-03-22 14:05:00,154.84,154.87,154.59,154.75,11501.0,154.84,154.87,154.59,154.75,11501.0
2019-03-22 14:10:00,154.79,154.95,154.75,154.92,7899.0,154.79,154.95,154.75,154.92,7899.0
2019-03-22 14:15:00,155.01,155.21,154.98,155.08,9099.0,155.01,155.21,154.98,155.08,9099.0
2019-03-22 14:20:00,155.04,155.22,155.0,155.04,13726.0,155.04,155.22,155.0,155.04,13726.0
2019-03-22 14:25:00,155.04,155.08,154.94,155.0,6814.0,155.04,155.08,154.94,155.0,6814.0
2019-03-22 14:30:00,155.01,155.02,154.72,154.76,11276.0,155.01,155.02,154.72,154.76,11276.0
2019-03-22 14:35:00,154.75,154.84,154.66,154.79,9532.0,154.75,154.84,154.66,154.79,9532.0
2019-03-22 14:40:00,154.79,155.04,154.79,154.99,7693.0,154.79,155.04,154.79,154.99,7693.0
2019-03-22 14:45:00,155.05,155.43,155.03,155.33,22500.0,155.05,155.43,155.03,155.33,22500.0
2019-03-22 14:50:00,155.3,155.47,155.14,155.14,10197.0,155.3,155.47,155.14,155.14,10197.0
2019-03-22 14:55:00,155.18,155.29,155.1,155.13,5371.0,155.18,155.29,155.1,155.13,5371.0
2019-03-22 15:00:00,155.13,155.28,154.83,154.83,6760.0,155.13,155.28,154.83,154.83,6760.0
2019-03-22 15:05:00,154.86,155.05,154.75,154.85,6173.0,154.86,155.05,154.75,154.85,6173.0
2019-03-22 15:10:00,154.85,154.87,154.69,154.8,8816.0,154.85,154.87,154.69,154.8,8816.0
2019-03-22 15:15:00,154.82,154.95,154.69,154.84,17569.0,154.82,154.95,154.69,154.84,17569.0
2019-03-22 15:20:00,154.79,154.93,154.63,154.92,11732.0,154.79,154.93,154.63,154.92,11732.0
2019-03-22 15:25:00,154.94,154.94,154.52,154.54,12597.0,154.94,154.94,154.52,154.54,12597.0
2019-03-22 15:30:00,154.51,154.6,154.12,154.14,21491.0,154.51,154.6,154.12,154.14,21491.0
2019-03-22 15:35:00,154.14,154.5,154.14,154.21,22564.0,154.14,154.5,154.14,154.21,22564.0
2019-03-22 15:40:00,154.24,154.32,154.04,154.09,25864.0,154.24,154.32,154.04,154.09,25864.0
2019-03-22 15:45:00,154.14,154.5,154.1,154.46,24292.0,154.14,154.5,154.1,154.46,24292.0
2019-03-22 15:50:00,154.41,154.43,154.15,154.3,24057.0,154.41,154.43,154.15,154.3,24057.0
2019-03-22 15:55:00,154.27,154.34,153.94,154.22,118814.0,154.27,154.34,153.94,154.22,118814.0
2019-03-25 09:30:00,153.68,153.68,152.43,153.3,15068.0,153.68,153.68,152.43,153.3,15068.0
2019-03-25 09:35:00,153.38,154.36,153.38,154.24,10935.0,153.38,154.36,153.38,154.24,10935.0
2019-03-25 09:40:00,154.22,154.58,153.68,153.69,17681.0,154.22,154.58,153.68,153.69,17681.0
2019-03-25 09:45:00,153.59,153.6,152.8,152.81,6221.0,153.59,153.6,152.8,152.81,6221.0
2019-03-25 09:50:00,152.9,153.2,152.78,152.86,12821.0,152.9,153.2,152.78,152.86,12821.0
2019-03-25 09:55:00,152.8,153.7,152.65,153.49,12761.0,152.8,153.7,152.65,153.49,12761.0
2019-03-25 10:00:00,153.6,153.84,153.09,153.15,29794.0,153.6,153.84,153.09,153.15,29794.0
2019-03-25 10:05:00,153.15,153.7,153.15,153.41,18235.0,153.15,153.7,153.15,153.41,18235.0
2019-03-25 10:10:00,153.42,153.59,152.93,153.08,44010.0,153.42,153.59,152.93,153.08,44010.0
2019-03-25 10:15:00,153.12,153.34,152.97,153.28,37519.0,153.12,153.34,152.97,153.28,37519.0
2019-03-25 10:20:00,153.24,153.31,152.97,153.25,9000.0,153.24,153.31,152.97,153.25,9000.0
2019-03-25 10:25:00,153.36,153.8,153.19,153.75,4106.0,153.36,153.8,153.19,153.75,4106.0
2019-03-25 10:30:00,153.7,154.12,153.61,153.92,4696.0,153.7,154.12,153.61,153.92,4696.0
2019-03-25 10:35:00,153.78,153.8,153.46,153.6,4915.0,153.78,153.8,153.46,153.6,4915.0
2019-03-25 10:40:00,153.58,154.1,153.48,153.93,6909.0,153.58,154.1,153.48,153.93,6909.0
2019-03-25 10:45:00,154.01,154.51,153.91,154.51,6291.0,154.01,154.51,153.91,154.51,6291.0
2019-03-25 10:50:00,154.53,154.87,154.51,154.73,6655.0,154.53,154.87,154.51,154.73,6655.0
2019-03-25 10:55:00,154.64,155.0,154.47,154.61,12501.0,154.64,155.0,154.47,154.61,12501.0
2019-03-25 11:00:00,154.47,154.65,154.33,154.33,9602.0,154.47,154.65,154.33,154.33,9602.0
2019-03-25 11:05:00,154.43,154.76,154.43,154.63,6126.0,154.43,154.76,154.43,154.63,6126.0
2019-03-25 11:10:00,154.57,154.67,154.41,154.59,20100.0,154.57,154.67,154.41,154.59,20100.0
2019-03-25 11:15:00,154.56,154.81,154.56,154.68,3425.0,154.56,154.81,154.56,154.68,3425.0
2019-03-25 11:20:00,154.65,154.92,154.64,154.86,9418.0,154.65,154.92,154.64,154.86,9418.0
2019-03-25 11:25:00,154.9,155.1,154.84,155.1,7646.0,154.9,155.1,154.84,155.1,7646.0
2019-03-25 11:30:00,155.11,155.12,154.53,154.61,8100.0,155.11,155.12,154.53,154.61,8100.0
2019-03-25 11:35:00,154.57,155.01,154.46,155.01,10657.0,154.57,155.01,154.46,155.01,10657.0
2019-03-25 11:40:00,155.06,155.06,154.75,154.88,20046.0,155.06,155.06,154.75,154.88,20046.0
2019-03-25 11:45:00,154.84,154.95,154.43,154.5,38480.0,154.84,154.95,154.43,154.5,38480.0
2019-03-25 11:50:00,154.49,154.88,154.49,154.82,81790.0,154.49,154.88,154.49,154.82,81790.0
2019-03-25 11:55:00,154.82,154.92,154.61,154.85,103736.0,154.82,154.92,154.61,154.85,103736.0
2019-03-25 12:00:00,154.83,154.9,154.55,154.69,71103.0,154.83,154.9,154.55,154.69,71103.0
2019-03-25 12:05:00,154.74,155.15,154.69,155.11,17425.0,154.74,155.15,154.69,155.11,17425.0
2019-03-25 12:10:00,155.06,155.34,155.04,155.23,10855.0,155.06,155.34,155.04,155.23,10855.0
2019-03-25 12:15:00,155.24,155.48,155.17,155.48,9131.0,155.24,155.48,155.17,155.48,9131.0
2019-03-25 12:20:00,155.47,155.55,155.33,155.39,6899.0,155.47,155.55,155.33,155.39,6899.0
2019-03-25 12:25:00,155.35,155.45,155.3,155.35,7228.0,155.35,155.45,155.3,155.35,7228.0
2019-03-25 12:30:00,155.27,155.3,154.95,155.01,8997.0,155.27,155.3,154.95,155.01,8997.0
2019-03-25 12:35:00,154.97,154.99,154.59,154.59,9386.0,154.97,154.99,154.59,154.59,9386.0
2019-03-25 12:40:00,154.54,154.61,154.37,154.4,5262.0,154.54,154.61,154.37,154.4,5262.0
2019-03-25 12:45:00,154.34,154.41,154.25,154.3,4644.0,154.34,154.41,154.25,154.3,4644.0
2019-03-25 12:50:00,154.33,154.43,154.19,154.33,5857.0,154.33,154.43,154.19,154.33,5857.0
2019-03-25 12:55:00,154.33,154.58,154.31,154.58,4800.0,154.33,154.58,154.31,154.58,4800.0
2019-03-25 13:00:00,154.59,154.72,154.51,154.68,31321.0,154.59,154.72,154.51,154.68,31321.0
2019-03-25 13:05:00,154.66,154.96,154.57,154.96,20735.0,154.66,154.96,154.57,154.96,20735.0
2019-03-25 13:10:00,154.96,155.38,154.92,155.3,19252.0,154.96,155.38,154.92,155.3,19252.0
2019-03-25 13:15:00,155.27,155.38,155.04,155.24,68676.0,155.27,155.38,155.04,155.24,68676.0
2019-03-25 13:20:00,155.23,155.41,155.05,155.11,60094.0,155.23,155.41,155.05,155.11,60094.0
2019-03-25 13:25:00,155.12,155.13,154.77,154.78,8405.0,155.12,155.13,154.77,154.78,8405.0
2019-03-25 13:30:00,154.8,154.88,154.55,154.83,6318.0,154.8,154.88,154.55,154.83,6318.0
2019-03-25 13:35:00,154.81,154.93,154.73,154.73,5491.0,154.81,154.93,154.73,154.73,5491.0
2019-03-25 13:40:00,154.77,154.8,154.43,154.44,13583.0,154.77,154.8,154.43,154.44,13583.0
2019-03-25 13:45:00,154.43,154.43,153.94,154.05,8529.0,154.43,154.43,153.94,154.05,8529.0
2019-03-25 13:50:00,154.05,154.23,154.03,154.07,4650.0,154.05,154.23,154.03,154.07,4650.0
2019-03-25 13:55:00,154.0,154.18,154.0,154.05,3172.0,154.0,154.18,154.0,154.05,3172.0
2019-03-25 14:00:00,154.07,154.36,154.01,154.23,4500.0,154.07,154.36,154.01,154.23,4500.0
2019-03-25 14:05:00,154.22,154.22,154.0,154.09,5400.0,154.22,154.22,154.0,154.09,5400.0
2019-03-25 14:10:00,154.08,154.29,153.99,154.19,5948.0,154.08,154.29,153.99,154.19,5948.0
2019-03-25 14:15:00,154.24,154.32,153.95,154.07,3406.0,154.24,154.32,153.95,154.07,3406.0
2019-03-25 14:20:00,154.03,154.08,153.87,153.87,5031.0,154.03,154.08,153.87,153.87,5031.0
2019-03-25 14:25:00,153.95,154.15,153.92,154.1,4599.0,153.95,154.15,153.92,154.1,4599.0
2019-03-25 14:30:00,154.13,154.39,154.13,154.29,4025.0,154.13,154.39,154.13,154.29,4025.0
2019-03-25 14:35:00,154.36,154.41,154.17,154.27,5703.0,154.36,154.41,154.17,154.27,5703.0
2019-03-25 14:40:00,154.28,154.6,154.22,154.56,5782.0,154.28,154.6,154.22,154.56,5782.0
2019-03-25 14:45:00,154.5,154.61,154.44,154.45,5031.0,154.5,154.61,154.44,154.45,5031.0
2019-03-25 14:50:00,154.49,154.52,154.35,154.42,3200.0,154.49,154.52,154.35,154.42,3200.0
2019-03-25 14:55:00,154.42,154.66,154.39,154.66,8219.0,154.42,154.66,154.39,154.66,8219.0
2019-03-25 15:00:00,154.66,154.85,154.64,154.69,12541.0,154.66,154.85,154.64,154.69,12541.0
2019-03-25 15:05:00,154.69,154.82,154.68,154.75,5540.0,154.69,154.82,154.68,154.75,5540.0
2019-03-25 15:10:00,154.75,154.95,154.73,154.95,9231.0,154.75,154.95,154.73,154.95,9231.0
2019-03-25 15:15:00,154.95,154.98,154.82,154.83,4799.0,154.95,154.98,154.82,154.83,4799.0
2019-03-25 15:20:00,154.83,155.06,154.69,154.97,7571.0,154.83,155.06,154.69,154.97,7571.0
2019-03-25 15:25:00,154.92,155.07,154.87,154.94,6568.0,154.92,155.07,154.87,154.94,6568.0
2019-03-25 15:30:00,154.93,155.02,154.72,154.73,8500.0,154.93,155.02,154.72,154.73,8500.0
2019-03-25 15:35:00,154.74,154.88,154.68,154.68,6666.0,154.74,154.88,154.68,154.68,6666.0
2019-03-25 15:40:00,154.67,155.09,154.64,155.05,14387.0,154.67,155.09,154.64,155.05,14387.0
2019-03-25 15:45:00,155.04,155.09,154.64,154.64,11465.0,155.04,155.09,154.64,154.64,11465.0
2019-03-25 15:50:00,154.68,154.8,154.62,154.67,20047.0,154.68,154.8,154.62,154.67,20047.0
2019-03-25 15:55:00,154.67,154.85,154.38,154.73,54650.0,154.67,154.85,154.38,154.73,54650.0
2019-03-26 09:30:00,155.49,156.6,155.22,155.47,35831.0,155.49,156.6,155.22,155.47,35831.0
2019-03-26 09:35:00,155.37,155.69,154.86,155.31,37726.0,155.37,155.69,154.86,155.31,37726.0
2019-03-26 09:40:00,155.41,155.5,155.0,155.49,23725.0,155.41,155.5,155.0,155.49,23725.0
2019-03-26 09:45:00,155.42,156.13,155.4,156.13,12448.0,155.42,156.13,155.4,156.13,12448.0
2019-03-26 09:50:00,156.22,156.75,156.1,156.55,18075.0,156.22,156.75,156.1,156.55,18075.0
2019-03-26 09:55:00,156.49,157.04,156.49,156.96,14947.0,156.49,157.04,156.49,156.96,14947.0
2019-03-26 10:00:00,157.06,157.39,156.75,157.11,13599.0,157.06,157.39,156.75,157.11,13599.0
2019-03-26 10:05:00,157.21,157.32,156.79,156.8,15699.0,157.21,157.32,156.79,156.8,15699.0
2019-03-26 10:10:00,156.77,157.12,156.74,156.82,44543.0,156.77,157.12,156.74,156.82,44543.0
2019-03-26 10:15:00,156.84,156.92,156.51,156.62,61666.0,156.84,156.92,156.51,156.62,61666.0
2019-03-26 10:20:00,156.59,156.62,156.25,156.44,43229.0,156.59,156.62,156.25,156.44,43229.0
2019-03-26 10:25:00,156.43,156.66,156.4,156.5,6009.0,156.43,156.66,156.4,156.5,6009.0
2019-03-26 10:30:00,156.56,156.56,156.25,156.25,4302.0,156.56,156.56,156.25,156.25,4302.0
2019-03-26 10:35:00,156.25,156.25,155.88,156.13,6002.0,156.25,156.25,155.88,156.13,6002.0
2019-03-26 10:40:00,156.06,156.37,156.05,156.08,7609.0,156.06,156.37,156.05,156.08,7609.0
2019-03-26 10:45:00,156.12,156.89,156.11,156.87,8021.0,156.12,156.89,156.11,156.87,8021.0
2019-03-26 10:50:00,156.87,157.18,156.83,157.06,52598.0,156.87,157.18,156.83,157.06,52598.0
2019-03-26 10:55:00,157.06,157.2,156.84,156.84,38473.0,157.06,157.2,156.84,156.84,38473.0
2019-03-26 11:00:00,156.81,156.94,156.7,156.86,21388.0,156.81,156.94,156.7,156.86,21388.0
2019-03-26 11:05:00,156.8,156.84,156.7,156.79,4673.0,156.8,156.84,156.7,156.79,4673.0
2019-03-26 11:10:00,156.68,156.81,156.56,156.74,3800.0,156.68,156.81,156.56,156.74,3800.0
2019-03-26 11:15:00,156.73,156.81,156.31,156.41,11650.0,156.73,156.81,156.31,156.41,11650.0
2019-03-26 11:20:00,156.43,156.47,156.22,156.43,6933.0,156.43,156.47,156.22,156.43,6933.0
2019-03-26 11:25:00,156.47,156.71,156.47,156.63,5100.0,156.47,156.71,156.47,156.63,5100.0
2019-03-26 11:30:00,156.67,156.78,156.55,156.72,3433.0,156.67,156.78,156.55,156.72,3433.0
2019-03-26 11:35:00,156.71,156.71,156.5,156.69,5168.0,156.71,156.71,156.5,156.69,5168.0
2019-03-26 11:40:00,156.67,156.69,156.49,156.49,4200.0,156.67,156.69,156.49,156.49,4200.0
2019-03-26 11:45:00,156.47,156.48,155.96,156.13,5322.0,156.47,156.48,155.96,156.13,5322.0
2019-03-26 11:50:00,156.1,156.11,155.79,155.91,11277.0,156.1,156.11,155.79,155.91,11277.0
2019-03-26 11:55:00,155.83,156.16,155.83,156.16,7511.0,155.83,156.16,155.83,156.16,7511.0
2019-03-26 12:00:00,156.09,156.32,156.09,156.29,3632.0,156.09,156.32,156.09,156.29,3632.0
2019-03-26 12:05:00,156.27,156.4,156.21,156.21,4280.0,156.27,156.4,156.21,156.21,4280.0
2019-03-26 12:10:00,156.36,156.44,156.29,156.4,3302.0,156.36,156.44,156.29,156.4,3302.0
2019-03-26 12:15:00,156.38,156.7,156.35,156.65,19026.0,156.38,156.7,156.35,156.65,19026.0
2019-03-26 12:20:00,156.63,156.66,156.12,156.12,7229.0,156.63,156.66,156.12,156.12,7229.0
2019-03-26 12:25:00,156.12,156.3,155.99,156.26,6435.0,156.12,156.3,155.99,156.26,6435.0
2019-03-26 12:30:00,156.26,156.4,156.2,156.23,2600.0,156.26,156.4,156.2,156.23,2600.0
2019-03-26 12:35:00,156.26,156.31,156.02,156.07,4867.0,156.26,156.31,156.02,156.07,4867.0
2019-03-26 12:40:00,156.01,156.01,155.6,155.92,8831.0,156.01,156.01,155.6,155.92,8831.0
2019-03-26 12:45:00,155.92,155.97,155.6,155.71,2618.0,155.92,155.97,155.6,155.71,2618.0
2019-03-26 12:50:00,155.86,156.01,155.84,156.0,1200.0,155.86,156.01,155.84,156.0,1200.0
2019-03-26 12:55:00,156.01,156.05,155.85,155.97,7220.0,156.01,156.05,155.85,155.97,7220.0
2019-03-26 13:00:00,155.9,156.18,155.81,156.13,7235.0,155.9,156.18,155.81,156.13,7235.0
2019-03-26 13:05:00,156.09,156.22,156.07,156.22,4708.0,156.09,156.22,156.07,156.22,4708.0
2019-03-26 13:10:00,156.26,156.27,156.18,156.25,2800.0,156.26,156.27,156.18,156.25,2800.0
2019-03-26 13:15:00,156.28,156.4,156.23,156.4,4173.0,156.28,156.4,156.23,156.4,4173.0
2019-03-26 13:20:00,156.37,156.38,156.06,156.06,3200.0,156.37,156.38,156.06,156.06,3200.0
2019-03-26 13:25:00,156.09,156.09,155.84,155.94,4205.0,156.09,156.09,155.84,155.94,4205.0
2019-03-26 13:30:00,155.9,155.91,155.73,155.79,4734.0,155.9,155.91,155.73,155.79,4734.0
2019-03-26 13:35:00,155.81,155.81,155.43,155.54,19912.0,155.81,155.81,155.43,155.54,19912.0
2019-03-26 13:40:00,155.56,155.61,155.44,155.46,2156.0,155.56,155.61,155.44,155.46,2156.0
2019-03-26 13:45:00,155.48,155.7,155.48,155.7,6280.0,155.48,155.7,155.48,155.7,6280.0
2019-03-26 13:50:00,155.7,155.75,155.47,155.52,17495.0,155.7,155.75,155.47,155.52,17495.0
2019-03-26 13:55:00,155.48,155.54,155.3,155.3,8249.0,155.48,155.54,155.3,155.3,8249.0
2019-03-26 14:00:00,155.39,155.46,155.16,155.3,4856.0,155.39,155.46,155.16,155.3,4856.0
2019-03-26 14:05:00,155.31,155.57,155.27,155.44,5950.0,155.31,155.57,155.27,155.44,5950.0
2019-03-26 14:10:00,155.41,155.48,155.21,155.37,13314.0,155.41,155.48,155.21,155.37,13314.0
2019-03-26 14:15:00,155.37,155.44,155.31,155.43,10709.0,155.37,155.44,155.31,155.43,10709.0
2019-03-26 14:20:00,155.42,155.42,155.14,155.3,3699.0,155.42,155.42,155.14,155.3,3699.0
2019-03-26 14:25:00,155.31,155.34,155.04,155.12,9566.0,155.31,155.34,155.04,155.12,9566.0
2019-03-26 14:30:00,155.12,155.18,154.92,155.16,6416.0,155.12,155.18,154.92,155.16,6416.0
2019-03-26 14:35:00,155.17,155.37,155.17,155.31,6005.0,155.17,155.37,155.17,155.31,6005.0
2019-03-26 14:40:00,155.33,155.66,155.32,155.66,6400.0,155.33,155.66,155.32,155.66,6400.0
2019-03-26 14:45:00,155.68,155.71,155.46,155.49,8650.0,155.68,155.71,155.46,155.49,8650.0
2019-03-26 14:50:00,155.53,155.6,155.04,155.11,14977.0,155.53,155.6,155.04,155.11,14977.0
2019-03-26 14:55:00,155.09,155.59,155.07,155.57,9375.0,155.09,155.59,155.07,155.57,9375.0
2019-03-26 15:00:00,155.59,156.01,155.58,155.96,22568.0,155.59,156.01,155.58,155.96,22568.0
2019-03-26 15:05:00,155.99,156.06,155.86,156.02,5711.0,155.99,156.06,155.86,156.02,5711.0
2019-03-26 15:10:00,156.03,156.05,155.95,156.0,8571.0,156.03,156.05,155.95,156.0,8571.0
2019-03-26 15:15:00,155.97,156.1,155.92,155.93,13392.0,155.97,156.1,155.92,155.93,13392.0
2019-03-26 15:20:00,155.96,155.98,155.69,155.79,17756.0,155.96,155.98,155.69,155.79,17756.0
2019-03-26 15:25:00,155.71,155.71,155.51,155.56,7374.0,155.71,155.71,155.51,155.56,7374.0
2019-03-26 15:30:00,155.48,155.7,155.38,155.64,12541.0,155.48,155.7,155.38,155.64,12541.0
2019-03-26 15:35:00,155.65,155.72,155.58,155.63,8770.0,155.65,155.72,155.58,155.63,8770.0
2019-03-26 15:40:00,155.65,155.71,155.52,155.53,12131.0,155.65,155.71,155.52,155.53,12131.0
2019-03-26 15:45:00,155.52,155.76,155.47,155.67,13567.0,155.52,155.76,155.47,155.67,13567.0
2019-03-26 15:50:00,155.69,155.92,155.67,155.75,28177.0,155.69,155.92,155.67,155.75,28177.0
2019-03-26 15:55:00,155.78,156.05,155.58,155.9,82673.0,155.78,156.05,155.58,155.9,82673.0
2019-03-27 09:30:00,155.73,155.98,155.32,155.49,28444.0,155.73,155.98,155.32,155.49,28444.0
2019-03-27 09:35:00,155.58,156.04,155.33,155.59,14848.0,155.58,156.04,155.33,155.59,14848.0
2019-03-27 09:40:00,155.84,156.1,155.48,155.91,32034.0,155.84,156.1,155.48,155.91,32034.0
2019-03-27 09:45:00,155.83,155.85,155.18,155.23,60760.0,155.83,155.85,155.18,155.23,60760.0
2019-03-27 09:50:00,155.27,156.03,155.27,155.47,48649.0,155.27,156.03,155.27,155.47,48649.0
2019-03-27 09:55:00,155.49,155.5,154.88,154.93,7293.0,155.49,155.5,154.88,154.93,7293.0
2019-03-27 10:00:00,154.92,155.09,154.62,154.97,12333.0,154.92,155.09,154.62,154.97,12333.0
2019-03-27 10:05:00,154.98,155.22,154.88,154.95,18341.0,154.98,155.22,154.88,154.95,18341.0
2019-03-27 10:10:00,154.9,155.14,154.9,155.09,13223.0,154.9,155.14,154.9,155.09,13223.0
2019-03-27 10:15:00,155.09,155.55,155.05,155.47,32025.0,155.09,155.55,155.05,155.47,32025.0
2019-03-27 10:20:00,155.52,155.62,155.35,155.56,5186.0,155.52,155.62,155.35,155.56,5186.0
2019-03-27 10:25:00,155.51,155.57,155.16,155.25,11701.0,155.51,155.57,155.16,155.25,11701.0
2019-03-27 10:30:00,155.2,155.31,154.97,155.01,7192.0,155.2,155.31,154.97,155.01,7192.0
2019-03-27 10:35:00,155.03,155.09,154.85,155.01,6100.0,155.03,155.09,154.85,155.01,6100.0
2019-03-27 10:40:00,154.92,154.98,154.23,154.31,5865.0,154.92,154.98,154.23,154.31,5865.0
2019-03-27 10:45:00,154.26,154.33,153.95,154.23,5100.0,154.26,154.33,153.95,154.23,5100.0
2019-03-27 10:50:00,154.2,154.44,154.01,154.2,5750.0,154.2,154.44,154.01,154.2,5750.0
2019-03-27 10:55:00,154.18,154.24,153.96,154.04,5101.0,154.18,154.24,153.96,154.04,5101.0
2019-03-27 11:00:00,153.96,154.24,153.67,153.72,8333.0,153.96,154.24,153.67,153.72,8333.0
2019-03-27 11:05:00,153.68,153.68,153.06,153.24,14030.0,153.68,153.68,153.06,153.24,14030.0
2019-03-27 11:10:00,153.27,153.31,152.48,152.49,12768.0,153.27,153.31,152.48,152.49,12768.0
2019-03-27 11:15:00,152.49,152.54,152.08,152.26,16044.0,152.49,152.54,152.08,152.26,16044.0
2019-03-27 11:20:00,152.26,152.51,152.18,152.41,12865.0,152.26,152.51,152.18,152.41,12865.0
2019-03-27 11:25:00,152.42,152.47,151.72,151.72,11981.0,152.42,152.47,151.72,151.72,11981.0
2019-03-27 11:30:00,151.65,151.87,151.24,151.28,17252.0,151.65,151.87,151.24,151.28,17252.0
2019-03-27 11:35:00,151.22,151.7,151.17,151.52,41295.0,151.22,151.7,151.17,151.52,41295.0
2019-03-27 11:40:00,151.55,151.87,151.17,151.19,20698.0,151.55,151.87,151.17,151.19,20698.0
2019-03-27 11:45:00,151.17,151.62,151.17,151.41,13265.0,151.17,151.62,151.17,151.41,13265.0
2019-03-27 11:50:00,151.4,152.0,151.15,151.36,12102.0,151.4,152.0,151.15,151.36,12102.0
2019-03-27 11:55:00,151.27,151.51,151.18,151.29,7665.0,151.27,151.51,151.18,151.29,7665.0
2019-03-27 12:00:00,151.24,151.85,151.24,151.85,5624.0,151.24,151.85,151.24,151.85,5624.0
2019-03-27 12:05:00,151.76,152.19,151.76,152.09,5757.0,151.76,152.19,151.76,152.09,5757.0
2019-03-27 12:10:00,152.09,152.13,151.89,151.94,6545.0,152.09,152.13,151.89,151.94,6545.0
2019-03-27 12:15:00,151.98,152.15,151.98,152.05,4687.0,151.98,152.15,151.98,152.05,4687.0
2019-03-27 12:20:00,152.15,152.36,151.98,152.05,9302.0,152.15,152.36,151.98,152.05,9302.0
2019-03-27 12:25:00,152.07,152.28,151.94,152.28,5319.0,152.07,152.28,151.94,152.28,5319.0
2019-03-27 12:30:00,152.22,152.3,152.18,152.29,3854.0,152.22,152.3,152.18,152.29,3854.0
2019-03-27 12:35:00,152.25,152.39,152.24,152.34,2736.0,152.25,152.39,152.24,152.34,2736.0
2019-03-27 12:40:00,152.22,152.53,152.13,152.51,3800.0,152.22,152.53,152.13,152.51,3800.0
2019-03-27 12:45:00,152.52,152.56,152.39,152.48,7186.0,152.52,152.56,152.39,152.48,7186.0
2019-03-27 12:50:00,152.49,152.7,152.39,152.62,9150.0,152.49,152.7,152.39,152.62,9150.0
2019-03-27 12:55:00,152.65,152.65,152.29,152.31,5462.0,152.65,152.65,152.29,152.31,5462.0
2019-03-27 13:00:00,152.28,152.45,152.15,152.28,14175.0,152.28,152.45,152.15,152.28,14175.0
2019-03-27 13:05:00,152.3,152.45,152.22,152.26,7913.0,152.3,152.45,152.22,152.26,7913.0
2019-03-27 13:10:00,152.33,153.17,152.3,153.17,10379.0,152.33,153.17,152.3,153.17,10379.0
2019-03-27 13:15:00,153.16,153.32,152.77,152.85,16010.0,153.16,153.32,152.77,152.85,16010.0
2019-03-27 13:20:00,152.87,153.14,152.84,153.14,5370.0,152.87,153.14,152.84,153.14,5370.0
2019-03-27 13:25:00,153.09,153.28,153.09,153.11,3886.0,153.09,153.28,153.09,153.11,3886.0
2019-03-27 13:30:00,153.17,153.21,152.99,153.09,3700.0,153.17,153.21,152.99,153.09,3700.0
2019-03-27 13:35:00,153.03,153.04,152.82,152.98,6400.0,153.03,153.04,152.82,152.98,6400.0
2019-03-27 13:40:00,152.99,153.33,152.99,153.31,9649.0,152.99,153.33,152.99,153.31,9649.0
2019-03-27 13:45:00,153.31,153.38,153.09,153.13,8800.0,153.31,153.38,153.09,153.13,8800.0
2019-03-27 13:50:00,153.14,153.23,152.97,153.02,12713.0,153.14,153.23,152.97,153.02,12713.0
2019-03-27 13:55:00,153.03,153.04,152.69,152.7,18437.0,153.03,153.04,152.69,152.7,18437.0
2019-03-27 14:00:00,152.7,153.07,152.65,153.0,15413.0,152.7,153.07,152.65,153.0,15413.0
2019-03-27 14:05:00,152.99,153.04,152.74,152.88,17686.0,152.99,153.04,152.74,152.88,17686.0
2019-03-27 14:10:00,152.85,153.12,152.83,152.99,8598.0,152.85,153.12,152.83,152.99,8598.0
2019-03-27 14:15:00,152.96,152.97,152.66,152.66,7574.0,152.96,152.97,152.66,152.66,7574.0
2019-03-27 14:20:00,152.65,153.01,152.65,153.01,16886.0,152.65,153.01,152.65,153.01,16886.0
2019-03-27 14:25:00,152.98,153.02,152.89,153.02,3519.0,152.98,153.02,152.89,153.02,3519.0
2019-03-27 14:30:00,153.0,153.18,152.99,152.99,3335.0,153.0,153.18,152.99,152.99,3335.0
2019-03-27 14:35:00,152.97,153.07,152.68,152.7,8145.0,152.97,153.07,152.68,152.7,8145.0
2019-03-27 14:40:00,152.76,152.81,152.61,152.71,9659.0,152.76,152.81,152.61,152.71,9659.0
2019-03-27 14:45:00,152.79,152.8,152.72,152.75,8400.0,152.79,152.8,152.72,152.75,8400.0
2019-03-27 14:50:00,152.79,153.14,152.79,153.03,12329.0,152.79,153.14,152.79,153.03,12329.0
2019-03-27 14:55:00,153.03,153.08,152.86,152.99,8539.0,153.03,153.08,152.86,152.99,8539.0
2019-03-27 15:00:00,153.04,153.06,152.9,152.97,7826.0,153.04,153.06,152.9,152.97,7826.0
2019-03-27 15:05:00,152.94,153.13,152.86,152.87,13385.0,152.94,153.13,152.86,152.87,13385.0
2019-03-27 15:10:00,152.9,153.09,152.87,153.06,9074.0,152.9,153.09,152.87,153.06,9074.0
2019-03-27 15:15:00,153.03,153.09,152.95,153.08,11000.0,153.03,153.09,152.95,153.08,11000.0
2019-03-27 15:20:00,153.06,153.25,152.97,153.06,13610.0,153.06,153.25,152.97,153.06,13610.0
2019-03-27 15:25:00,153.08,153.3,153.03,153.3,7508.0,153.08,153.3,153.03,153.3,7508.0
2019-03-27 15:30:00,153.31,153.47,153.26,153.26,15821.0,153.31,153.47,153.26,153.26,15821.0
2019-03-27 15:35:00,153.29,153.34,153.11,153.13,13294.0,153.29,153.34,153.11,153.13,13294.0
2019-03-27 15:40:00,153.13,153.28,153.1,153.22,14458.0,153.13,153.28,153.1,153.22,14458.0
2019-03-27 15:45:00,153.24,153.42,153.16,153.2,25619.0,153.24,153.42,153.16,153.2,25619.0
2019-03-27 15:50:00,153.18,153.2,152.72,152.72,31586.0,153.18,153.2,152.72,152.72,31586.0
2019-03-27 15:55:00,152.72,153.21,152.69,153.11,108552.0,152.72,153.21,152.69,153.11,108552.0
2019-03-28 09:30:00,153.74,154.12,151.2,152.94,19295.0,153.74,154.12,151.2,152.94,19295.0
2019-03-28 09:35:00,152.71,153.1,152.3,152.89,19988.0,152.71,153.1,152.3,152.89,19988.0
2019-03-28 09:40:00,152.83,153.43,152.44,153.37,5700.0,152.83,153.43,152.44,153.37,5700.0
2019-03-28 09:45:00,153.23,153.85,153.22,153.81,10894.0,153.23,153.85,153.22,153.81,10894.0
2019-03-28 09:50:00,154.19,154.2,153.65,153.78,11799.0,154.19,154.2,153.65,153.78,11799.0
2019-03-28 09:55:00,153.83,154.08,153.66,154.0,6000.0,153.83,154.08,153.66,154.0,6000.0
2019-03-28 10:00:00,154.08,154.25,153.62,154.22,20419.0,154.08,154.25,153.62,154.22,20419.0
2019-03-28 10:05:00,154.18,154.5,154.03,154.5,8605.0,154.18,154.5,154.03,154.5,8605.0
2019-03-28 10:10:00,154.49,154.53,154.07,154.2,5908.0,154.49,154.53,154.07,154.2,5908.0
2019-03-28 10:15:00,154.16,154.39,153.84,153.98,6347.0,154.16,154.39,153.84,153.98,6347.0
2019-03-28 10:20:00,154.04,154.28,153.93,154.06,7593.0,154.04,154.28,153.93,154.06,7593.0
2019-03-28 10:25:00,154.09,154.09,153.64,153.73,13000.0,154.09,154.09,153.64,153.73,13000.0
2019-03-28 10:30:00,153.75,154.29,153.75,154.15,10174.0,153.75,154.29,153.75,154.15,10174.0
2019-03-28 10:35:00,154.15,154.2,153.81,153.81,8824.0,154.15,154.2,153.81,153.81,8824.0
2019-03-28 10:40:00,153.79,153.99,153.66,153.67,11089.0,153.79,153.99,153.66,153.67,11089.0
2019-03-28 10:45:00,153.73,153.8,153.37,153.37,12758.0,153.73,153.8,153.37,153.37,12758.0
2019-03-28 10:50:00,153.3,153.3,152.78,152.8,18935.0,153.3,153.3,152.78,152.8,18935.0
2019-03-28 10:55:00,152.78,152.84,152.4,152.6,18572.0,152.78,152.84,152.4,152.6,18572.0
2019-03-28 11:00:00,152.58,152.63,152.13,152.45,15796.0,152.58,152.63,152.13,152.45,15796.0
2019-03-28 11:05:00,152.5,152.62,152.12,152.48,16406.0,152.5,152.62,152.12,152.48,16406.0
2019-03-28 11:10:00,152.42,152.82,152.38,152.55,11483.0,152.42,152.82,152.38,152.55,11483.0
2019-03-28 11:15:00,152.55,152.67,152.37,152.49,9161.0,152.55,152.67,152.37,152.49,9161.0
2019-03-28 11:20:00,152.42,152.53,152.03,152.06,5751.0,152.42,152.53,152.03,152.06,5751.0
2019-03-28 11:25:00,152.05,152.05,151.61,151.69,10089.0,152.05,152.05,151.61,151.69,10089.0
2019-03-28 11:30:00,151.67,152.34,151.67,152.27,6490.0,151.67,152.34,151.67,152.27,6490.0
2019-03-28 11:35:00,152.24,152.58,152.24,152.58,7008.0,152.24,152.58,152.24,152.58,7008.0
2019-03-28 11:40:00,152.56,152.58,152.24,152.58,13146.0,152.56,152.58,152.24,152.58,13146.0
2019-03-28 11:45:00,152.53,153.12,152.45,153.03,9694.0,152.53,153.12,152.45,153.03,9694.0
2019-03-28 11:50:00,153.06,153.09,152.81,152.94,12863.0,153.06,153.09,152.81,152.94,12863.0
2019-03-28 11:55:00,153.03,153.08,152.83,153.01,8561.0,153.03,153.08,152.83,153.01,8561.0
2019-03-28 12:00:00,152.89,153.55,152.89,153.1,12316.0,152.89,153.55,152.89,153.1,12316.0
2019-03-28 12:05:00,153.1,153.22,152.76,152.76,18182.0,153.1,153.22,152.76,152.76,18182.0
2019-03-28 12:10:00,152.77,152.83,152.58,152.7,10263.0,152.77,152.83,152.58,152.7,10263.0
2019-03-28 12:15:00,152.7,153.26,152.7,153.23,5903.0,152.7,153.26,152.7,153.23,5903.0
2019-03-28 12:20:00,153.18,153.32,153.18,153.27,4824.0,153.18,153.32,153.18,153.27,4824.0
2019-03-28 12:25:00,153.31,153.43,153.16,153.38,5187.0,153.31,153.43,153.16,153.38,5187.0
2019-03-28 12:30:00,153.41,153.49,153.3,153.41,5760.0,153.41,153.49,153.3,153.41,5760.0
2019-03-28 12:35:00,153.36,153.49,153.29,153.33,9201.0,153.36,153.49,153.29,153.33,9201.0
2019-03-28 12:40:00,153.39,153.46,153.27,153.31,5477.0,153.39,153.46,153.27,153.31,5477.0
2019-03-28 12:45:00,153.26,153.4,153.21,153.4,5688.0,153.26,153.4,153.21,153.4,5688.0
2019-03-28 12:50:00,153.37,153.66,153.37,153.56,11415.0,153.37,153.66,153.37,153.56,11415.0
2019-03-28 12:55:00,153.54,153.54,153.4,153.42,5988.0,153.54,153.54,153.4,153.42,5988.0
2019-03-28 13:00:00,153.45,153.74,153.42,153.74,13427.0,153.45,153.74,153.42,153.74,13427.0
2019-03-28 13:05:00,153.71,153.71,153.47,153.48,5268.0,153.71,153.71,153.47,153.48,5268.0
2019-03-28 13:10:00,153.5,153.53,153.23,153.43,10819.0,153.5,153.53,153.23,153.43,10819.0
2019-03-28 13:15:00,153.37,153.57,153.37,153.46,8344.0,153.37,153.57,153.37,153.46,8344.0
2019-03-28 13:20:00,153.51,153.52,153.3,153.44,4759.0,153.51,153.52,153.3,153.44,4759.0
2019-03-28 13:25:00,153.44,153.53,153.33,153.5,5285.0,153.44,153.53,153.33,153.5,5285.0
2019-03-28 13:30:00,153.5,153.54,153.43,153.43,7359.0,153.5,153.54,153.43,153.43,7359.0
2019-03-28 13:35:00,153.43,153.43,153.18,153.18,4870.0,153.43,153.43,153.18,153.18,4870.0
2019-03-28 13:40:00,153.2,153.29,153.05,153.16,8898.0,153.2,153.29,153.05,153.16,8898.0
2019-03-28 13:45:00,153.15,153.19,153.07,153.13,5956.0,153.15,153.19,153.07,153.13,5956.0
2019-03-28 13:50:00,153.12,153.38,153.09,153.3,7427.0,153.12,153.38,153.09,153.3,7427.0
2019-03-28 13:55:00,153.28,153.36,153.19,153.26,5261.0,153.28,153.36,153.19,153.26,5261.0
2019-03-28 14:00:00,153.29,153.29,153.13,153.25,4141.0,153.29,153.29,153.13,153.25,4141.0
2019-03-28 14:05:00,153.22,153.27,152.92,152.99,9861.0,153.22,153.27,152.92,152.99,9861.0
2019-03-28 14:10:00,152.99,153.13,152.98,153.12,5754.0,152.99,153.13,152.98,153.12,5754.0
2019-03-28 14:15:00,153.14,153.16,152.92,152.96,5432.0,153.14,153.16,152.92,152.96,5432.0
2019-03-28 14:20:00,152.93,152.98,152.84,152.98,8013.0,152.93,152.98,152.84,152.98,8013.0
2019-03-28 14:25:00,153.0,153.01,152.91,152.94,6906.0,153.0,153.01,152.91,152.94,6906.0
2019-03-28 14:30:00,152.94,152.97,152.75,152.77,12466.0,152.94,152.97,152.75,152.77,12466.0
2019-03-28 14:35:00,152.75,152.75,152.61,152.73,14986.0,152.75,152.75,152.61,152.73,14986.0
2019-03-28 14:40:00,152.82,152.95,152.54,152.6,9218.0,152.82,152.95,152.54,152.6,9218.0
2019-03-28 14:45:00,152.61,152.76,152.55,152.62,6275.0,152.61,152.76,152.55,152.62,6275.0
2019-03-28 14:50:00,152.63,152.69,152.45,152.66,11506.0,152.63,152.69,152.45,152.66,11506.0
2019-03-28 14:55:00,152.64,153.11,152.59,153.11,10361.0,152.64,153.11,152.59,153.11,10361.0
2019-03-28 15:00:00,153.09,153.24,152.96,153.16,13847.0,153.09,153.24,152.96,153.16,13847.0
2019-03-28 15:05:00,153.1,153.13,152.98,153.03,15076.0,153.1,153.13,152.98,153.03,15076.0
2019-03-28 15:10:00,153.02,153.03,152.91,152.93,12790.0,153.02,153.03,152.91,152.93,12790.0
2019-03-28 15:15:00,152.96,153.02,152.76,152.85,13059.0,152.96,153.02,152.76,152.85,13059.0
2019-03-28 15:20:00,152.84,153.02,152.74,152.9,12874.0,152.84,153.02,152.74,152.9,12874.0
2019-03-28 15:25:00,152.92,153.01,152.72,152.77,12784.0,152.92,153.01,152.72,152.77,12784.0
2019-03-28 15:30:00,152.77,152.89,152.68,152.89,18250.0,152.77,152.89,152.68,152.89,18250.0
2019-03-28 15:35:00,152.89,152.98,152.79,152.85,16716.0,152.89,152.98,152.79,152.85,16716.0
2019-03-28 15:40:00,152.86,153.07,152.84,153.0,21644.0,152.86,153.07,152.84,153.0,21644.0
2019-03-28 15:45:00,153.02,153.1,152.91,152.93,25903.0,153.02,153.1,152.91,152.93,25903.0
2019-03-28 15:50:00,152.94,153.14,152.85,153.13,39531.0,152.94,153.14,152.85,153.13,39531.0
2019-03-28 15:55:00,153.13,153.19,152.94,153.05,93839.0,153.13,153.19,152.94,153.05,93839.0
2019-03-29 09:30:00,154.69,154.94,154.04,154.68,18617.0,154.69,154.94,154.04,154.68,18617.0
2019-03-29 09:35:00,154.76,155.18,154.52,154.99,13389.0,154.76,155.18,154.52,154.99,13389.0
2019-03-29 09:40:00,155.05,155.05,154.26,154.27,20902.0,155.05,155.05,154.26,154.27,20902.0
2019-03-29 09:45:00,154.52,154.56,153.97,154.13,19151.0,154.52,154.56,153.97,154.13,19151.0
2019-03-29 09:50:00,154.02,154.51,153.86,154.51,5625.0,154.02,154.51,153.86,154.51,5625.0
2019-03-29 09:55:00,154.44,154.58,154.11,154.25,5646.0,154.44,154.58,154.11,154.25,5646.0
2019-03-29 10:00:00,154.25,154.91,154.23,154.9,7264.0,154.25,154.91,154.23,154.9,7264.0
2019-03-29 10:05:00,154.82,154.86,154.62,154.77,5315.0,154.82,154.86,154.62,154.77,5315.0
2019-03-29 10:10:00,154.81,155.19,154.8,155.09,6500.0,154.81,155.19,154.8,155.09,6500.0
2019-03-29 10:15:00,155.14,155.21,154.94,154.95,8586.0,155.14,155.21,154.94,154.95,8586.0
2019-03-29 10:20:00,154.96,155.1,154.79,155.1,6325.0,154.96,155.1,154.79,155.1,6325.0
2019-03-29 10:25:00,155.15,155.37,155.03,155.32,5280.0,155.15,155.37,155.03,155.32,5280.0
2019-03-29 10:30:00,155.31,155.56,155.29,155.49,5568.0,155.31,155.56,155.29,155.49,5568.0
2019-03-29 10:35:00,155.43,155.5,155.06,155.43,10208.0,155.43,155.5,155.06,155.43,10208.0
2019-03-29 10:40:00,155.37,155.56,155.15,155.21,18103.0,155.37,155.56,155.15,155.21,18103.0
2019-03-29 10:45:00,155.15,155.55,155.07,155.31,23206.0,155.15,155.55,155.07,155.31,23206.0
2019-03-29 10:50:00,155.2,155.33,154.98,155.24,29022.0,155.2,155.33,154.98,155.24,29022.0
2019-03-29 10:55:00,155.19,155.52,155.06,155.2,57995.0,155.19,155.52,155.06,155.2,57995.0
2019-03-29 11:00:00,155.18,155.19,154.86,155.1,9556.0,155.18,155.19,154.86,155.1,9556.0
2019-03-29 11:05:00,155.05,155.34,154.98,155.21,8049.0,155.05,155.34,154.98,155.21,8049.0
2019-03-29 11:10:00,155.24,155.29,155.07,155.07,10210.0,155.24,155.29,155.07,155.07,10210.0
2019-03-29 11:15:00,155.06,155.18,154.99,155.01,6300.0,155.06,155.18,154.99,155.01,6300.0
2019-03-29 11:20:00,154.98,155.12,154.92,155.09,3800.0,154.98,155.12,154.92,155.09,3800.0
2019-03-29 11:25:00,155.12,155.31,155.05,155.28,8350.0,155.12,155.31,155.05,155.28,8350.0
2019-03-29 11:30:00,155.34,155.53,155.15,155.29,58353.0,155.34,155.53,155.15,155.29,58353.0
2019-03-29 11:35:00,155.26,155.41,155.17,155.28,26574.0,155.26,155.41,155.17,155.28,26574.0
2019-03-29 11:40:00,155.27,155.42,155.2,155.41,21083.0,155.27,155.42,155.2,155.41,21083.0
2019-03-29 11:45:00,155.37,155.52,155.3,155.39,22124.0,155.37,155.52,155.3,155.39,22124.0
2019-03-29 11:50:00,155.4,155.4,155.05,155.05,18791.0,155.4,155.4,155.05,155.05,18791.0
2019-03-29 11:55:00,155.07,155.13,155.03,155.03,2300.0,155.07,155.13,155.03,155.03,2300.0
2019-03-29 12:00:00,155.01,155.01,154.83,154.94,4924.0,155.01,155.01,154.83,154.94,4924.0
2019-03-29 12:05:00,154.95,155.01,154.84,155.01,3600.0,154.95,155.01,154.84,155.01,3600.0
2019-03-29 12:10:00,155.03,155.12,154.93,154.96,6700.0,155.03,155.12,154.93,154.96,6700.0
2019-03-29 12:15:00,154.88,154.93,154.82,154.83,2109.0,154.88,154.93,154.82,154.83,2109.0
2019-03-29 12:20:00,154.9,155.04,154.85,154.92,5700.0,154.9,155.04,154.85,154.92,5700.0
2019-03-29 12:25:00,154.96,155.29,154.96,155.2,6505.0,154.96,155.29,154.96,155.2,6505.0
2019-03-29 12:30:00,155.18,155.24,155.11,155.17,4601.0,155.18,155.24,155.11,155.17,4601.0
2019-03-29 12:35:00,155.16,155.21,155.11,155.21,16181.0,155.16,155.21,155.11,155.21,16181.0
2019-03-29 12:40:00,155.26,155.29,155.17,155.17,3900.0,155.26,155.29,155.17,155.17,3900.0
2019-03-29 12:45:00,155.19,155.3,155.09,155.22,8139.0,155.19,155.3,155.09,155.22,8139.0
2019-03-29 12:50:00,155.24,155.29,155.07,155.27,8323.0,155.24,155.29,155.07,155.27,8323.0
2019-03-29 12:55:00,155.24,155.3,155.18,155.22,7212.0,155.24,155.3,155.18,155.22,7212.0
2019-03-29 13:00:00,155.23,155.23,155.14,155.15,13895.0,155.23,155.23,155.14,155.15,13895.0
2019-03-29 13:05:00,155.12,155.19,155.03,155.06,4882.0,155.12,155.19,155.03,155.06,4882.0
2019-03-29 13:10:00,155.06,155.27,155.05,155.24,6552.0,155.06,155.27,155.05,155.24,6552.0
2019-03-29 13:15:00,155.25,155.27,155.15,155.22,10617.0,155.25,155.27,155.15,155.22,10617.0
2019-03-29 13:20:00,155.22,155.22,154.95,155.16,11024.0,155.22,155.22,154.95,155.16,11024.0
2019-03-29 13:25:00,155.12,155.16,155.09,155.16,4528.0,155.12,155.16,155.09,155.16,4528.0
2019-03-29 13:30:00,155.16,155.16,154.99,155.06,22958.0,155.16,155.16,154.99,155.06,22958.0
2019-03-29 13:35:00,155.07,155.34,155.07,155.3,5204.0,155.07,155.34,155.07,155.3,5204.0
2019-03-29 13:40:00,155.3,155.58,155.28,155.56,10517.0,155.3,155.58,155.28,155.56,10517.0
2019-03-29 13:45:00,155.55,155.59,155.39,155.41,9496.0,155.55,155.59,155.39,155.41,9496.0
2019-03-29 13:50:00,155.41,155.49,155.34,155.48,6450.0,155.41,155.49,155.34,155.48,6450.0
2019-03-29 13:55:00,155.42,155.48,155.3,155.37,15592.0,155.42,155.48,155.3,155.37,15592.0
2019-03-29 14:00:00,155.39,155.82,155.35,155.82,41722.0,155.39,155.82,155.35,155.82,41722.0
2019-03-29 14:05:00,155.76,155.76,155.6,155.6,4400.0,155.76,155.76,155.6,155.6,4400.0
2019-03-29 14:10:00,155.58,155.6,155.48,155.55,7007.0,155.58,155.6,155.48,155.55,7007.0
2019-03-29 14:15:00,155.53,155.65,155.51,155.51,11654.0,155.53,155.65,155.51,155.51,11654.0
2019-03-29 14:20:00,155.53,155.61,155.49,155.56,7317.0,155.53,155.61,155.49,155.56,7317.0
2019-03-29 14:25:00,155.59,155.67,155.58,155.62,8700.0,155.59,155.67,155.58,155.62,8700.0
2019-03-29 14:30:00,155.59,155.62,155.52,155.53,8473.0,155.59,155.62,155.52,155.53,8473.0
2019-03-29 14:35:00,155.52,155.63,155.48,155.56,26199.0,155.52,155.63,155.48,155.56,26199.0
2019-03-29 14:40:00,155.55,155.61,155.46,155.5,15846.0,155.55,155.61,155.46,155.5,15846.0
2019-03-29 14:45:00,155.48,155.62,155.39,155.6,8400.0,155.48,155.62,155.39,155.6,8400.0
2019-03-29 14:50:00,155.57,155.73,155.55,155.72,6443.0,155.57,155.73,155.55,155.72,6443.0
2019-03-29 14:55:00,155.68,155.69,155.58,155.66,9897.0,155.68,155.69,155.58,155.66,9897.0
2019-03-29 15:00:00,155.67,155.94,155.67,155.84,14024.0,155.67,155.94,155.67,155.84,14024.0
2019-03-29 15:05:00,155.83,155.87,155.62,155.7,11441.0,155.83,155.87,155.62,155.7,11441.0
2019-03-29 15:10:00,155.72,155.76,155.6,155.63,7760.0,155.72,155.76,155.6,155.63,7760.0
2019-03-29 15:15:00,155.62,155.81,155.51,155.69,9652.0,155.62,155.81,155.51,155.69,9652.0
2019-03-29 15:20:00,155.69,155.69,155.47,155.52,12126.0,155.69,155.69,155.47,155.52,12126.0
2019-03-29 15:25:00,155.49,155.83,155.48,155.74,58562.0,155.49,155.83,155.48,155.74,58562.0
2019-03-29 15:30:00,155.76,155.76,155.51,155.72,11615.0,155.76,155.76,155.51,155.72,11615.0
2019-03-29 15:35:00,155.71,155.71,155.58,155.64,12092.0,155.71,155.71,155.58,155.64,12092.0
2019-03-29 15:40:00,155.65,155.66,155.5,155.65,15194.0,155.65,155.66,155.5,155.65,15194.0
2019-03-29 15:45:00,155.66,155.7,155.55,155.6,45360.0,155.66,155.7,155.55,155.6,45360.0
2019-03-29 15:50:00,155.61,155.84,155.5,155.74,55351.0,155.61,155.84,155.5,155.74,55351.0
2019-03-29 15:55:00,155.79,155.92,155.7,155.85,73269.0,155.79,155.92,155.7,155.85,73269.0
2019-04-01 09:30:00,157.34,161.38,157.29,160.55,172443.0,157.34,161.38,157.29,160.55,172443.0
2019-04-01 09:35:00,160.48,160.99,159.16,159.6,43427.0,160.48,160.99,159.16,159.6,43427.0
2019-04-01 09:40:00,159.6,159.92,158.76,158.95,76586.0,159.6,159.92,158.76,158.95,76586.0
2019-04-01 09:45:00,159.03,159.21,158.63,158.99,26073.0,159.03,159.21,158.63,158.99,26073.0
2019-04-01 09:50:00,158.98,159.43,158.4,158.53,37176.0,158.98,159.43,158.4,158.53,37176.0
2019-04-01 09:55:00,158.6,159.18,158.6,159.12,14815.0,158.6,159.18,158.6,159.12,14815.0
2019-04-01 10:00:00,159.26,159.46,158.95,159.05,26678.0,159.26,159.46,158.95,159.05,26678.0
2019-04-01 10:05:00,159.09,159.15,158.83,158.89,55598.0,159.09,159.15,158.83,158.89,55598.0
2019-04-01 10:10:00,158.85,158.86,158.4,158.65,14316.0,158.85,158.86,158.4,158.65,14316.0
2019-04-01 10:15:00,158.58,159.29,158.55,159.27,9055.0,158.58,159.29,158.55,159.27,9055.0
2019-04-01 10:20:00,159.18,159.49,159.18,159.37,11458.0,159.18,159.49,159.18,159.37,11458.0
2019-04-01 10:25:00,159.42,159.81,159.3,159.77,24011.0,159.42,159.81,159.3,159.77,24011.0
2019-04-01 10:30:00,159.74,160.5,159.74,160.5,43544.0,159.74,160.5,159.74,160.5,43544.0
2019-04-01 10:35:00,160.5,160.7,160.47,160.7,20571.0,160.5,160.7,160.47,160.7,20571.0
2019-04-01 10:40:00,160.78,160.85,160.52,160.61,15168.0,160.78,160.85,160.52,160.61,15168.0
2019-04-01 10:45:00,160.6,160.81,160.41,160.78,31215.0,160.6,160.81,160.41,160.78,31215.0
2019-04-01 10:50:00,160.7,160.77,160.47,160.7,16915.0,160.7,160.77,160.47,160.7,16915.0
2019-04-01 10:55:00,160.77,160.87,160.5,160.5,9277.0,160.77,160.87,160.5,160.5,9277.0
2019-04-01 11:00:00,160.6,160.92,160.44,160.82,24062.0,160.6,160.92,160.44,160.82,24062.0
2019-04-01 11:05:00,160.85,161.33,160.83,160.98,24146.0,160.85,161.33,160.83,160.98,24146.0
2019-04-01 11:10:00,161.04,161.08,160.78,160.87,5875.0,161.04,161.08,160.78,160.87,5875.0
2019-04-01 11:15:00,160.91,161.07,160.75,160.89,9742.0,160.91,161.07,160.75,160.89,9742.0
2019-04-01 11:20:00,160.88,161.05,160.78,160.8,5662.0,160.88,161.05,160.78,160.8,5662.0
2019-04-01 11:25:00,160.78,160.93,160.71,160.88,9705.0,160.78,160.93,160.71,160.88,9705.0
2019-04-01 11:30:00,160.84,161.07,160.71,160.85,10695.0,160.84,161.07,160.71,160.85,10695.0
2019-04-01 11:35:00,160.84,161.5,160.79,161.27,643714.0,160.84,161.5,160.79,161.27,643714.0
2019-04-01 11:40:00,161.31,161.63,161.2,161.45,49640.0,161.31,161.63,161.2,161.45,49640.0
2019-04-01 11:45:00,161.41,162.17,161.37,161.99,59514.0,161.41,162.17,161.37,161.99,59514.0
2019-04-01 11:50:00,161.97,161.97,161.53,161.53,16135.0,161.97,161.97,161.53,161.53,16135.0
2019-04-01 11:55:00,161.54,161.75,161.51,161.52,11581.0,161.54,161.75,161.51,161.52,11581.0
2019-04-01 12:00:00,161.46,161.48,161.22,161.37,13078.0,161.46,161.48,161.22,161.37,13078.0
2019-04-01 12:05:00,161.32,161.37,161.1,161.37,51786.0,161.32,161.37,161.1,161.37,51786.0
2019-04-01 12:10:00,161.37,161.58,161.32,161.5,11535.0,161.37,161.58,161.32,161.5,11535.0
2019-04-01 12:15:00,161.49,161.85,161.48,161.8,9914.0,161.49,161.85,161.48,161.8,9914.0
2019-04-01 12:20:00,161.79,161.96,161.76,161.84,10132.0,161.79,161.96,161.76,161.84,10132.0
2019-04-01 12:25:00,161.82,161.94,161.72,161.9,12270.0,161.82,161.94,161.72,161.9,12270.0
2019-04-01 12:30:00,161.88,162.13,161.87,162.03,13987.0,161.88,162.13,161.87,162.03,13987.0
2019-04-01 12:35:00,162.02,162.25,161.98,162.0,15932.0,162.02,162.25,161.98,162.0,15932.0
2019-04-01 12:40:00,161.98,162.57,161.96,162.53,26517.0,161.98,162.57,161.96,162.53,26517.0
2019-04-01 12:45:00,162.51,162.64,162.27,162.27,73809.0,162.51,162.64,162.27,162.27,73809.0
2019-04-01 12:50:00,162.28,162.59,162.27,162.57,39591.0,162.28,162.59,162.27,162.57,39591.0
2019-04-01 12:55:00,162.56,162.79,162.46,162.79,32167.0,162.56,162.79,162.46,162.79,32167.0
2019-04-01 13:00:00,162.77,162.83,162.64,162.8,35707.0,162.77,162.83,162.64,162.8,35707.0
2019-04-01 13:05:00,162.8,162.94,162.62,162.78,58953.0,162.8,162.94,162.62,162.78,58953.0
2019-04-01 13:10:00,162.78,162.89,162.6,162.83,64511.0,162.78,162.89,162.6,162.83,64511.0
2019-04-01 13:15:00,162.86,162.88,162.23,162.27,20698.0,162.86,162.88,162.23,162.27,20698.0
2019-04-01 13:20:00,162.18,162.38,162.18,162.23,6977.0,162.18,162.38,162.18,162.23,6977.0
2019-04-01 13:25:00,162.22,162.52,162.17,162.38,12271.0,162.22,162.52,162.17,162.38,12271.0
2019-04-01 13:30:00,162.36,162.42,162.18,162.37,8843.0,162.36,162.42,162.18,162.37,8843.0
2019-04-01 13:35:00,162.35,162.52,162.33,162.43,11080.0,162.35,162.52,162.33,162.43,11080.0
2019-04-01 13:40:00,162.44,162.55,162.39,162.44,5783.0,162.44,162.55,162.39,162.44,5783.0
2019-04-01 13:45:00,162.4,162.51,162.4,162.44,10340.0,162.4,162.51,162.4,162.44,10340.0
2019-04-01 13:50:00,162.45,162.62,162.42,162.57,19387.0,162.45,162.62,162.42,162.57,19387.0
2019-04-01 13:55:00,162.6,162.77,162.6,162.62,7413.0,162.6,162.77,162.6,162.62,7413.0
2019-04-01 14:00:00,162.63,162.71,162.54,162.66,9123.0,162.63,162.71,162.54,162.66,9123.0
2019-04-01 14:05:00,162.61,162.88,162.55,162.85,18608.0,162.61,162.88,162.55,162.85,18608.0
2019-04-01 14:10:00,162.88,162.9,162.55,162.76,41866.0,162.88,162.9,162.55,162.76,41866.0
2019-04-01 14:15:00,162.75,162.9,162.6,162.64,46903.0,162.75,162.9,162.6,162.64,46903.0
2019-04-01 14:20:00,162.61,162.95,162.61,162.95,29986.0,162.61,162.95,162.61,162.95,29986.0
2019-04-01 14:25:00,162.95,163.2,162.85,162.92,23506.0,162.95,163.2,162.85,162.92,23506.0
2019-04-01 14:30:00,162.92,163.19,162.92,163.09,16251.0,162.92,163.19,162.92,163.09,16251.0
2019-04-01 14:35:00,163.05,163.39,163.0,163.38,21807.0,163.05,163.39,163.0,163.38,21807.0
2019-04-01 14:40:00,163.39,163.48,163.14,163.48,20804.0,163.39,163.48,163.14,163.48,20804.0
2019-04-01 14:45:00,163.48,163.62,163.38,163.51,28249.0,163.48,163.62,163.38,163.51,28249.0
2019-04-01 14:50:00,163.5,163.78,163.47,163.7,33243.0,163.5,163.78,163.47,163.7,33243.0
2019-04-01 14:55:00,163.73,163.97,163.65,163.65,20661.0,163.73,163.97,163.65,163.65,20661.0
2019-04-01 15:00:00,163.66,163.66,163.13,163.33,50594.0,163.66,163.66,163.13,163.33,50594.0
2019-04-01 15:05:00,163.31,163.4,163.23,163.38,16545.0,163.31,163.4,163.23,163.38,16545.0
2019-04-01 15:10:00,163.37,163.56,163.31,163.41,22370.0,163.37,163.56,163.31,163.41,22370.0
2019-04-01 15:15:00,163.38,163.4,163.19,163.25,10922.0,163.38,163.4,163.19,163.25,10922.0
2019-04-01 15:20:00,163.25,163.41,163.21,163.4,17844.0,163.25,163.41,163.21,163.4,17844.0
2019-04-01 15:25:00,163.38,163.43,163.25,163.41,18823.0,163.38,163.43,163.25,163.41,18823.0
2019-04-01 15:30:00,163.44,163.65,163.37,163.37,33761.0,163.44,163.65,163.37,163.37,33761.0
2019-04-01 15:35:00,163.39,163.46,163.33,163.46,18602.0,163.39,163.46,163.33,163.46,18602.0
2019-04-01 15:40:00,163.46,163.57,163.39,163.55,31545.0,163.46,163.57,163.39,163.55,31545.0
2019-04-01 15:45:00,163.56,163.57,163.47,163.57,40676.0,163.56,163.57,163.47,163.57,40676.0
2019-04-01 15:50:00,163.57,163.72,163.55,163.69,49480.0,163.57,163.72,163.55,163.69,49480.0
2019-04-01 15:55:00,163.69,163.96,163.68,163.82,163606.0,163.69,163.96,163.68,163.82,163606.0
2019-04-02 09:30:00,163.53,163.98,163.03,163.65,79133.0,163.53,163.98,163.03,163.65,79133.0
2019-04-02 09:35:00,163.7,164.19,163.2,163.79,53298.0,163.7,164.19,163.2,163.79,53298.0
2019-04-02 09:40:00,163.74,164.17,163.74,164.02,22609.0,163.74,164.17,163.74,164.02,22609.0
2019-04-02 09:45:00,164.03,164.26,163.31,163.31,29049.0,164.03,164.26,163.31,163.31,29049.0
2019-04-02 09:50:00,163.38,164.07,163.37,163.76,31974.0,163.38,164.07,163.37,163.76,31974.0
2019-04-02 09:55:00,163.73,163.98,163.34,163.97,21779.0,163.73,163.98,163.34,163.97,21779.0
2019-04-02 10:00:00,163.98,164.0,163.22,163.49,22611.0,163.98,164.0,163.22,163.49,22611.0
2019-04-02 10:05:00,163.45,164.06,163.43,163.66,97162.0,163.45,164.06,163.43,163.66,97162.0
2019-04-02 10:10:00,163.67,164.05,163.66,163.72,41351.0,163.67,164.05,163.66,163.72,41351.0
2019-04-02 10:15:00,163.65,163.77,163.49,163.72,4724.0,163.65,163.77,163.49,163.72,4724.0
2019-04-02 10:20:00,163.67,163.67,163.39,163.4,4518.0,163.67,163.67,163.39,163.4,4518.0
2019-04-02 10:25:00,163.43,163.87,163.43,163.81,7259.0,163.43,163.87,163.43,163.81,7259.0
2019-04-02 10:30:00,163.83,163.86,163.63,163.72,5214.0,163.83,163.86,163.63,163.72,5214.0
2019-04-02 10:35:00,163.76,163.77,163.39,163.48,8617.0,163.76,163.77,163.39,163.48,8617.0
2019-04-02 10:40:00,163.51,163.6,163.37,163.58,5761.0,163.51,163.6,163.37,163.58,5761.0
2019-04-02 10:45:00,163.62,163.83,163.59,163.73,6303.0,163.62,163.83,163.59,163.73,6303.0
2019-04-02 10:50:00,163.74,164.13,163.71,164.01,17601.0,163.74,164.13,163.71,164.01,17601.0
2019-04-02 10:55:00,164.02,164.16,163.82,164.04,16568.0,164.02,164.16,163.82,164.04,16568.0
2019-04-02 11:00:00,164.06,164.21,163.65,163.71,15254.0,164.06,164.21,163.65,163.71,15254.0
2019-04-02 11:05:00,163.79,163.96,163.67,163.77,17734.0,163.79,163.96,163.67,163.77,17734.0
2019-04-02 11:10:00,163.76,163.98,163.6,163.71,20141.0,163.76,163.98,163.6,163.71,20141.0
2019-04-02 11:15:00,163.69,163.97,163.49,163.63,29985.0,163.69,163.97,163.49,163.63,29985.0
2019-04-02 11:20:00,163.67,163.98,163.63,163.91,7373.0,163.67,163.98,163.63,163.91,7373.0
2019-04-02 11:25:00,163.85,163.95,163.71,163.81,4700.0,163.85,163.95,163.71,163.81,4700.0
2019-04-02 11:30:00,163.81,163.87,163.73,163.76,9533.0,163.81,163.87,163.73,163.76,9533.0
2019-04-02 11:35:00,163.79,163.94,163.55,163.55,13894.0,163.79,163.94,163.55,163.55,13894.0
2019-04-02 11:40:00,163.55,163.6,163.49,163.58,8455.0,163.55,163.6,163.49,163.58,8455.0
2019-04-02 11:45:00,163.62,163.88,163.57,163.81,3000.0,163.62,163.88,163.57,163.81,3000.0
2019-04-02 11:50:00,163.79,163.92,163.74,163.86,6271.0,163.79,163.92,163.74,163.86,6271.0
2019-04-02 11:55:00,163.91,163.91,163.71,163.75,5565.0,163.91,163.91,163.71,163.75,5565.0
2019-04-02 12:00:00,163.76,163.92,163.73,163.81,5673.0,163.76,163.92,163.73,163.81,5673.0
2019-04-02 12:05:00,163.83,163.9,163.75,163.82,6675.0,163.83,163.9,163.75,163.82,6675.0
2019-04-02 12:10:00,163.78,163.89,163.7,163.7,7419.0,163.78,163.89,163.7,163.7,7419.0
2019-04-02 12:15:00,163.71,163.9,163.7,163.9,7202.0,163.71,163.9,163.7,163.9,7202.0
2019-04-02 12:20:00,163.88,163.9,163.75,163.78,2808.0,163.88,163.9,163.75,163.78,2808.0
2019-04-02 12:25:00,163.77,163.78,163.58,163.75,7939.0,163.77,163.78,163.58,163.75,7939.0
2019-04-02 12:30:00,163.75,163.97,163.72,163.9,6265.0,163.75,163.97,163.72,163.9,6265.0
2019-04-02 12:35:00,163.84,163.94,163.83,163.89,4876.0,163.84,163.94,163.83,163.89,4876.0
2019-04-02 12:40:00,163.88,164.0,163.84,163.94,4333.0,163.88,164.0,163.84,163.94,4333.0
2019-04-02 12:45:00,163.81,164.06,163.8,164.0,3428.0,163.81,164.06,163.8,164.0,3428.0
2019-04-02 12:50:00,163.99,164.11,163.9,164.06,6787.0,163.99,164.11,163.9,164.06,6787.0
2019-04-02 12:55:00,164.05,164.13,163.94,163.98,3619.0,164.05,164.13,163.94,163.98,3619.0
2019-04-02 13:00:00,163.96,163.97,163.79,163.9,18186.0,163.96,163.97,163.79,163.9,18186.0
2019-04-02 13:05:00,163.93,163.94,163.71,163.86,6711.0,163.93,163.94,163.71,163.86,6711.0
2019-04-02 13:10:00,163.82,163.89,163.73,163.89,9823.0,163.82,163.89,163.73,163.89,9823.0
2019-04-02 13:15:00,163.91,164.02,163.91,163.93,3989.0,163.91,164.02,163.91,163.93,3989.0
2019-04-02 13:20:00,163.92,164.15,163.91,164.05,7059.0,163.92,164.15,163.91,164.05,7059.0
2019-04-02 13:25:00,164.01,164.02,163.92,163.99,9615.0,164.01,164.02,163.92,163.99,9615.0
2019-04-02 13:30:00,164.0,164.05,163.84,164.05,7840.0,164.0,164.05,163.84,164.05,7840.0
2019-04-02 13:35:00,164.0,164.02,163.91,163.98,2483.0,164.0,164.02,163.91,163.98,2483.0
2019-04-02 13:40:00,163.97,164.02,163.93,163.99,5738.0,163.97,164.02,163.93,163.99,5738.0
2019-04-02 13:45:00,164.02,164.02,163.87,164.0,3025.0,164.02,164.02,163.87,164.0,3025.0
2019-04-02 13:50:00,164.02,164.02,163.76,163.83,4684.0,164.02,164.02,163.76,163.83,4684.0
2019-04-02 13:55:00,163.79,163.86,163.78,163.83,4620.0,163.79,163.86,163.78,163.83,4620.0
2019-04-02 14:00:00,163.76,163.76,163.51,163.6,5111.0,163.76,163.76,163.51,163.6,5111.0
2019-04-02 14:05:00,163.61,163.85,163.53,163.75,12046.0,163.61,163.85,163.53,163.75,12046.0
2019-04-02 14:10:00,163.7,164.05,163.68,163.95,22626.0,163.7,164.05,163.68,163.95,22626.0
2019-04-02 14:15:00,163.95,164.01,163.87,163.92,5329.0,163.95,164.01,163.87,163.92,5329.0
2019-04-02 14:20:00,163.94,164.12,163.94,164.03,19505.0,163.94,164.12,163.94,164.03,19505.0
2019-04-02 14:25:00,164.04,164.2,164.04,164.09,9467.0,164.04,164.2,164.04,164.09,9467.0
2019-04-02 14:30:00,164.08,164.1,164.0,164.05,6057.0,164.08,164.1,164.0,164.05,6057.0
2019-04-02 14:35:00,164.03,164.1,163.98,164.04,4748.0,164.03,164.1,163.98,164.04,4748.0
2019-04-02 14:40:00,164.06,164.15,164.0,164.08,3274.0,164.06,164.15,164.0,164.08,3274.0
2019-04-02 14:45:00,164.11,164.21,164.09,164.18,6028.0,164.11,164.21,164.09,164.18,6028.0
2019-04-02 14:50:00,164.21,164.28,164.14,164.28,6388.0,164.21,164.28,164.14,164.28,6388.0
2019-04-02 14:55:00,164.27,164.44,164.22,164.25,5188.0,164.27,164.44,164.22,164.25,5188.0
2019-04-02 15:00:00,164.24,164.34,164.23,164.28,7000.0,164.24,164.34,164.23,164.28,7000.0
2019-04-02 15:05:00,164.25,164.32,164.18,164.32,11478.0,164.25,164.32,164.18,164.32,11478.0
2019-04-02 15:10:00,164.28,164.5,164.28,164.49,11789.0,164.28,164.5,164.28,164.49,11789.0
2019-04-02 15:15:00,164.49,164.59,164.49,164.52,12998.0,164.49,164.59,164.49,164.52,12998.0
2019-04-02 15:20:00,164.55,164.74,164.51,164.63,8909.0,164.55,164.74,164.51,164.63,8909.0
2019-04-02 15:25:00,164.6,164.69,164.59,164.64,8162.0,164.6,164.69,164.59,164.64,8162.0
2019-04-02 15:30:00,164.66,164.85,164.55,164.65,32517.0,164.66,164.85,164.55,164.65,32517.0
2019-04-02 15:35:00,164.68,164.75,164.5,164.61,44568.0,164.68,164.75,164.5,164.61,44568.0
2019-04-02 15:40:00,164.61,164.75,164.54,164.71,56949.0,164.61,164.75,164.54,164.71,56949.0
2019-04-02 15:45:00,164.66,164.82,164.66,164.7,38977.0,164.66,164.82,164.66,164.7,38977.0
2019-04-02 15:50:00,164.71,164.82,164.7,164.8,34205.0,164.71,164.82,164.7,164.8,34205.0
2019-04-02 15:55:00,164.82,164.82,164.3,164.35,140978.0,164.82,164.82,164.3,164.35,140978.0
2019-04-03 09:30:00,165.55,167.0,165.0,166.84,69887.0,165.55,167.0,165.0,166.84,69887.0
2019-04-03 09:35:00,166.83,167.22,166.57,167.12,35191.0,166.83,167.22,166.57,167.12,35191.0
2019-04-03 09:40:00,167.15,167.29,166.67,166.91,21765.0,167.15,167.29,166.67,166.91,21765.0
2019-04-03 09:45:00,166.94,167.22,166.7,166.8,34020.0,166.94,167.22,166.7,166.8,34020.0
2019-04-03 09:50:00,166.81,166.96,166.15,166.73,11219.0,166.81,166.96,166.15,166.73,11219.0
2019-04-03 09:55:00,166.57,166.57,165.89,166.11,24280.0,166.57,166.57,165.89,166.11,24280.0
2019-04-03 10:00:00,166.02,166.23,165.75,166.12,9530.0,166.02,166.23,165.75,166.12,9530.0
2019-04-03 10:05:00,166.11,166.14,165.52,165.68,37076.0,166.11,166.14,165.52,165.68,37076.0
2019-04-03 10:10:00,165.73,165.83,165.57,165.77,8627.0,165.73,165.83,165.57,165.77,8627.0
2019-04-03 10:15:00,165.75,166.08,165.45,166.04,15117.0,165.75,166.08,165.45,166.04,15117.0
2019-04-03 10:20:00,166.04,166.65,165.97,166.47,6874.0,166.04,166.65,165.97,166.47,6874.0
2019-04-03 10:25:00,166.67,166.85,166.47,166.7,4715.0,166.67,166.85,166.47,166.7,4715.0
2019-04-03 10:30:00,166.7,167.11,166.67,167.0,7398.0,166.7,167.11,166.67,167.0,7398.0
2019-04-03 10:35:00,166.96,167.25,166.7,167.25,21252.0,166.96,167.25,166.7,167.25,21252.0
2019-04-03 10:40:00,167.25,167.28,167.1,167.26,21080.0,167.25,167.28,167.1,167.26,21080.0
2019-04-03 10:45:00,167.28,167.39,167.11,167.14,18543.0,167.28,167.39,167.11,167.14,18543.0
2019-04-03 10:50:00,167.13,167.24,167.0,167.1,16234.0,167.13,167.24,167.0,167.1,16234.0
2019-04-03 10:55:00,167.14,167.45,167.13,167.18,6743.0,167.14,167.45,167.13,167.18,6743.0
2019-04-03 11:00:00,167.24,167.71,167.24,167.68,8737.0,167.24,167.71,167.24,167.68,8737.0
2019-04-03 11:05:00,167.72,167.73,167.35,167.58,31947.0,167.72,167.73,167.35,167.58,31947.0
2019-04-03 11:10:00,167.55,167.61,166.91,166.94,56355.0,167.55,167.61,166.91,166.94,56355.0
2019-04-03 11:15:00,166.92,167.27,166.89,167.2,8297.0,166.92,167.27,166.89,167.2,8297.0
2019-04-03 11:20:00,167.12,167.37,167.04,167.19,23010.0,167.12,167.37,167.04,167.19,23010.0
2019-04-03 11:25:00,167.16,167.6,167.16,167.47,12244.0,167.16,167.6,167.16,167.47,12244.0
2019-04-03 11:30:00,167.44,167.69,167.44,167.58,9997.0,167.44,167.69,167.44,167.58,9997.0
2019-04-03 11:35:00,167.58,167.79,167.48,167.73,10305.0,167.58,167.79,167.48,167.73,10305.0
2019-04-03 11:40:00,167.71,167.82,167.6,167.66,26676.0,167.71,167.82,167.6,167.66,26676.0
2019-04-03 11:45:00,167.63,167.66,167.4,167.55,11347.0,167.63,167.66,167.4,167.55,11347.0
2019-04-03 11:50:00,167.53,167.86,167.5,167.78,8010.0,167.53,167.86,167.5,167.78,8010.0
2019-04-03 11:55:00,167.77,167.91,167.61,167.89,8616.0,167.77,167.91,167.61,167.89,8616.0
2019-04-03 12:00:00,167.86,168.36,167.86,168.27,53850.0,167.86,168.36,167.86,168.27,53850.0
2019-04-03 12:05:00,168.26,168.32,168.05,168.11,10271.0,168.26,168.32,168.05,168.11,10271.0
2019-04-03 12:10:00,168.1,168.56,168.09,168.43,11557.0,168.1,168.56,168.09,168.43,11557.0
2019-04-03 12:15:00,168.49,168.49,168.23,168.4,4862.0,168.49,168.49,168.23,168.4,4862.0
2019-04-03 12:20:00,168.41,168.47,168.15,168.22,12221.0,168.41,168.47,168.15,168.22,12221.0
2019-04-03 12:25:00,168.21,168.34,167.91,167.91,7040.0,168.21,168.34,167.91,167.91,7040.0
2019-04-03 12:30:00,167.88,167.95,167.76,167.83,7050.0,167.88,167.95,167.76,167.83,7050.0
2019-04-03 12:35:00,167.82,167.88,167.63,167.84,16260.0,167.82,167.88,167.63,167.84,16260.0
2019-04-03 12:40:00,167.87,167.96,167.8,167.83,13810.0,167.87,167.96,167.8,167.83,13810.0
2019-04-03 12:45:00,167.8,167.83,167.54,167.68,11985.0,167.8,167.83,167.54,167.68,11985.0
2019-04-03 12:50:00,167.66,167.72,167.32,167.35,7692.0,167.66,167.72,167.32,167.35,7692.0
2019-04-03 12:55:00,167.32,167.76,167.3,167.68,12342.0,167.32,167.76,167.3,167.68,12342.0
2019-04-03 13:00:00,167.68,167.73,167.53,167.59,16720.0,167.68,167.73,167.53,167.59,16720.0
2019-04-03 13:05:00,167.57,167.69,167.51,167.68,12194.0,167.57,167.69,167.51,167.68,12194.0
2019-04-03 13:10:00,167.67,167.87,167.49,167.52,25871.0,167.67,167.87,167.49,167.52,25871.0
2019-04-03 13:15:00,167.49,167.68,167.41,167.5,26735.0,167.49,167.68,167.41,167.5,26735.0
2019-04-03 13:20:00,167.54,167.71,167.38,167.71,16582.0,167.54,167.71,167.38,167.71,16582.0
2019-04-03 13:25:00,167.72,167.77,167.59,167.65,8524.0,167.72,167.77,167.59,167.65,8524.0
2019-04-03 13:30:00,167.61,167.65,167.56,167.58,4200.0,167.61,167.65,167.56,167.58,4200.0
2019-04-03 13:35:00,167.49,167.61,167.35,167.35,5482.0,167.49,167.61,167.35,167.35,5482.0
2019-04-03 13:40:00,167.35,167.35,167.17,167.25,8465.0,167.35,167.35,167.17,167.25,8465.0
2019-04-03 13:45:00,167.26,167.5,167.22,167.31,9000.0,167.26,167.5,167.22,167.31,9000.0
2019-04-03 13:50:00,167.31,168.5,166.63,166.72,180712.0,167.31,168.5,166.63,166.72,180712.0
2019-04-03 13:55:00,166.72,166.85,166.37,166.37,8500.0,166.72,166.85,166.37,166.37,8500.0
2019-04-03 14:00:00,166.39,166.45,166.08,166.34,13511.0,166.39,166.45,166.08,166.34,13511.0
2019-04-03 14:05:00,166.37,166.45,166.13,166.32,16030.0,166.37,166.45,166.13,166.32,16030.0
2019-04-03 14:10:00,166.3,166.45,166.19,166.23,11032.0,166.3,166.45,166.19,166.23,11032.0
2019-04-03 14:15:00,166.24,166.27,165.89,166.03,26826.0,166.24,166.27,165.89,166.03,26826.0
2019-04-03 14:20:00,166.07,166.4,166.07,166.4,13593.0,166.07,166.4,166.07,166.4,13593.0
2019-04-03 14:25:00,166.41,166.52,166.29,166.52,12780.0,166.41,166.52,166.29,166.52,12780.0
2019-04-03 14:30:00,166.45,166.57,166.34,166.56,21060.0,166.45,166.57,166.34,166.56,21060.0
2019-04-03 14:35:00,166.51,166.65,166.13,166.14,10523.0,166.51,166.65,166.13,166.14,10523.0
2019-04-03 14:40:00,166.14,166.44,166.02,166.22,27098.0,166.14,166.44,166.02,166.22,27098.0
2019-04-03 14:45:00,166.19,166.4,166.19,166.26,21253.0,166.19,166.4,166.19,166.26,21253.0
2019-04-03 14:50:00,166.2,166.51,166.12,166.41,19802.0,166.2,166.51,166.12,166.41,19802.0
2019-04-03 14:55:00,166.41,166.79,166.41,166.68,16855.0,166.41,166.79,166.41,166.68,16855.0
2019-04-03 15:00:00,166.61,166.98,166.6,166.86,20555.0,166.61,166.98,166.6,166.86,20555.0
2019-04-03 15:05:00,166.82,166.86,166.56,166.65,15254.0,166.82,166.86,166.56,166.65,15254.0
2019-04-03 15:10:00,166.6,166.61,166.27,166.53,13402.0,166.6,166.61,166.27,166.53,13402.0
2019-04-03 15:15:00,166.46,166.55,166.28,166.33,14418.0,166.46,166.55,166.28,166.33,14418.0
2019-04-03 15:20:00,166.32,166.43,166.16,166.38,14680.0,166.32,166.43,166.16,166.38,14680.0
2019-04-03 15:25:00,166.36,166.51,166.26,166.49,22501.0,166.36,166.51,166.26,166.49,22501.0
2019-04-03 15:30:00,166.49,166.64,166.29,166.37,44828.0,166.49,166.64,166.29,166.37,44828.0
2019-04-03 15:35:00,166.39,166.6,166.28,166.28,21367.0,166.39,166.6,166.28,166.28,21367.0
2019-04-03 15:40:00,166.28,166.35,166.15,166.24,22255.0,166.28,166.35,166.15,166.24,22255.0
2019-04-03 15:45:00,166.26,166.43,166.18,166.31,28275.0,166.26,166.43,166.18,166.31,28275.0
2019-04-03 15:50:00,166.31,166.54,166.29,166.45,40384.0,166.31,166.54,166.29,166.45,40384.0
2019-04-03 15:55:00,166.47,166.83,166.46,166.7,97079.0,166.47,166.83,166.46,166.7,97079.0
2019-04-04 09:30:00,166.69,167.74,166.38,167.04,41058.0,166.69,167.74,166.38,167.04,41058.0
2019-04-04 09:35:00,167.07,167.08,166.55,166.86,40602.0,167.07,167.08,166.55,166.86,40602.0
2019-04-04 09:40:00,166.81,167.7,166.65,167.51,24339.0,166.81,167.7,166.65,167.51,24339.0
2019-04-04 09:45:00,167.49,167.67,166.95,167.17,22225.0,167.49,167.67,166.95,167.17,22225.0
2019-04-04 09:50:00,167.27,167.77,167.16,167.77,16407.0,167.27,167.77,167.16,167.77,16407.0
2019-04-04 09:55:00,167.75,168.0,167.58,167.9,14590.0,167.75,168.0,167.58,167.9,14590.0
2019-04-04 10:00:00,167.79,167.8,167.42,167.42,9579.0,167.79,167.8,167.42,167.42,9579.0
2019-04-04 10:05:00,167.47,167.47,166.67,166.73,16602.0,167.47,167.47,166.67,166.73,16602.0
2019-04-04 10:10:00,166.69,167.0,166.59,166.59,17470.0,166.69,167.0,166.59,166.59,17470.0
2019-04-04 10:15:00,166.53,166.53,165.84,165.96,25927.0,166.53,166.53,165.84,165.96,25927.0
2019-04-04 10:20:00,165.96,165.97,165.21,165.31,23184.0,165.96,165.97,165.21,165.31,23184.0
2019-04-04 10:25:00,165.31,165.51,165.01,165.06,18731.0,165.31,165.51,165.01,165.06,18731.0
2019-04-04 10:30:00,165.02,165.02,164.29,164.49,42447.0,165.02,165.02,164.29,164.49,42447.0
2019-04-04 10:35:00,164.49,165.11,164.32,165.09,23468.0,164.49,165.11,164.32,165.09,23468.0
2019-04-04 10:40:00,165.14,165.64,165.12,165.64,17257.0,165.14,165.64,165.12,165.64,17257.0
2019-04-04 10:45:00,165.61,166.02,165.32,166.01,39196.0,165.61,166.02,165.32,166.01,39196.0
2019-04-04 10:50:00,166.0,166.41,165.98,166.38,43597.0,166.0,166.41,165.98,166.38,43597.0
2019-04-04 10:55:00,166.4,166.46,165.2,165.24,24463.0,166.4,166.46,165.2,165.24,24463.0
2019-04-04 11:00:00,165.36,165.53,164.63,164.77,26211.0,165.36,165.53,164.63,164.77,26211.0
2019-04-04 11:05:00,164.74,165.02,164.57,164.63,41513.0,164.74,165.02,164.57,164.63,41513.0
2019-04-04 11:10:00,164.63,165.12,164.49,164.97,72537.0,164.63,165.12,164.49,164.97,72537.0
2019-04-04 11:15:00,165.0,165.21,164.17,164.5,65478.0,165.0,165.21,164.17,164.5,65478.0
2019-04-04 11:20:00,164.37,164.54,163.89,164.54,36801.0,164.37,164.54,163.89,164.54,36801.0
2019-04-04 11:25:00,164.53,164.63,164.19,164.19,11467.0,164.53,164.63,164.19,164.19,11467.0
2019-04-04 11:30:00,164.19,164.57,164.19,164.34,18305.0,164.19,164.57,164.19,164.34,18305.0
2019-04-04 11:35:00,164.37,164.82,164.33,164.72,10091.0,164.37,164.82,164.33,164.72,10091.0
2019-04-04 11:40:00,164.83,164.83,164.48,164.52,13800.0,164.83,164.83,164.48,164.52,13800.0
2019-04-04 11:45:00,164.52,164.73,164.52,164.71,10650.0,164.52,164.73,164.52,164.71,10650.0
2019-04-04 11:50:00,164.67,164.67,164.1,164.29,23456.0,164.67,164.67,164.1,164.29,23456.0
2019-04-04 11:55:00,164.26,164.43,164.0,164.0,44053.0,164.26,164.43,164.0,164.0,44053.0
2019-04-04 12:00:00,164.06,164.21,163.82,164.18,20943.0,164.06,164.21,163.82,164.18,20943.0
2019-04-04 12:05:00,164.19,164.64,164.19,164.47,32686.0,164.19,164.64,164.19,164.47,32686.0
2019-04-04 12:10:00,164.5,164.9,164.47,164.7,17790.0,164.5,164.9,164.47,164.7,17790.0
2019-04-04 12:15:00,164.7,164.7,164.09,164.17,11937.0,164.7,164.7,164.09,164.17,11937.0
2019-04-04 12:20:00,164.15,164.33,163.92,164.01,10961.0,164.15,164.33,163.92,164.01,10961.0
2019-04-04 12:25:00,164.05,164.18,163.79,163.84,11138.0,164.05,164.18,163.79,163.84,11138.0
2019-04-04 12:30:00,163.79,163.81,163.32,163.42,22011.0,163.79,163.81,163.32,163.42,22011.0
2019-04-04 12:35:00,163.47,163.61,163.23,163.49,18594.0,163.47,163.61,163.23,163.49,18594.0
2019-04-04 12:40:00,163.45,163.82,163.4,163.4,14352.0,163.45,163.82,163.4,163.4,14352.0
2019-04-04 12:45:00,163.38,163.65,163.22,163.62,18418.0,163.38,163.65,163.22,163.62,18418.0
2019-04-04 12:50:00,163.59,163.72,163.57,163.7,11276.0,163.59,163.72,163.57,163.7,11276.0
2019-04-04 12:55:00,163.72,164.07,163.67,163.94,10630.0,163.72,164.07,163.67,163.94,10630.0
2019-04-04 13:00:00,163.95,164.05,163.81,163.89,18524.0,163.95,164.05,163.81,163.89,18524.0
2019-04-04 13:05:00,163.85,164.2,163.85,164.13,11963.0,163.85,164.2,163.85,164.13,11963.0
2019-04-04 13:10:00,164.12,164.35,164.12,164.33,5300.0,164.12,164.35,164.12,164.33,5300.0
2019-04-04 13:15:00,164.41,164.42,164.25,164.35,6643.0,164.41,164.42,164.25,164.35,6643.0
2019-04-04 13:20:00,164.38,164.5,164.34,164.45,5874.0,164.38,164.5,164.34,164.45,5874.0
2019-04-04 13:25:00,164.39,164.39,163.9,163.93,7015.0,164.39,164.39,163.9,163.93,7015.0
2019-04-04 13:30:00,163.9,163.99,163.75,163.85,6710.0,163.9,163.99,163.75,163.85,6710.0
2019-04-04 13:35:00,163.86,163.91,163.73,163.81,13265.0,163.86,163.91,163.73,163.81,13265.0
2019-04-04 13:40:00,163.86,163.86,163.41,163.51,8000.0,163.86,163.86,163.41,163.51,8000.0
2019-04-04 13:45:00,163.52,163.62,163.4,163.59,8722.0,163.52,163.62,163.4,163.59,8722.0
2019-04-04 13:50:00,163.62,163.96,163.62,163.96,6895.0,163.62,163.96,163.62,163.96,6895.0
2019-04-04 13:55:00,163.95,164.04,163.88,164.03,7816.0,163.95,164.04,163.88,164.03,7816.0
2019-04-04 14:00:00,164.03,164.16,163.92,163.98,11165.0,164.03,164.16,163.92,163.98,11165.0
2019-04-04 14:05:00,163.98,164.13,163.88,163.94,16829.0,163.98,164.13,163.88,163.94,16829.0
2019-04-04 14:10:00,163.94,164.42,163.92,164.36,13862.0,163.94,164.42,163.92,164.36,13862.0
2019-04-04 14:15:00,164.36,164.51,164.17,164.39,7841.0,164.36,164.51,164.17,164.39,7841.0
2019-04-04 14:20:00,164.41,164.81,164.41,164.8,7027.0,164.41,164.81,164.41,164.8,7027.0
2019-04-04 14:25:00,164.77,164.77,164.46,164.46,11326.0,164.77,164.77,164.46,164.46,11326.0
2019-04-04 14:30:00,164.47,164.64,164.44,164.48,7359.0,164.47,164.64,164.44,164.48,7359.0
2019-04-04 14:35:00,164.5,164.6,164.42,164.58,7491.0,164.5,164.6,164.42,164.58,7491.0
2019-04-04 14:40:00,164.55,164.61,164.45,164.55,8622.0,164.55,164.61,164.45,164.55,8622.0
2019-04-04 14:45:00,164.6,164.62,164.42,164.62,7942.0,164.6,164.62,164.42,164.62,7942.0
2019-04-04 14:50:00,164.61,164.83,164.59,164.78,11820.0,164.61,164.83,164.59,164.78,11820.0
2019-04-04 14:55:00,164.76,165.02,164.72,165.02,8932.0,164.76,165.02,164.72,165.02,8932.0
2019-04-04 15:00:00,165.01,165.01,164.75,164.8,8105.0,165.01,165.01,164.75,164.8,8105.0
2019-04-04 15:05:00,164.83,164.91,164.63,164.75,12538.0,164.83,164.91,164.63,164.75,12538.0
2019-04-04 15:10:00,164.76,164.94,164.74,164.82,7930.0,164.76,164.94,164.74,164.82,7930.0
2019-04-04 15:15:00,164.84,164.88,164.76,164.8,10816.0,164.84,164.88,164.76,164.8,10816.0
2019-04-04 15:20:00,164.82,164.82,164.55,164.59,10471.0,164.82,164.82,164.55,164.59,10471.0
2019-04-04 15:25:00,164.57,164.63,164.42,164.45,13934.0,164.57,164.63,164.42,164.45,13934.0
2019-04-04 15:30:00,164.48,164.67,164.48,164.57,12769.0,164.48,164.67,164.48,164.57,12769.0
2019-04-04 15:35:00,164.57,164.89,164.56,164.84,28079.0,164.57,164.89,164.56,164.84,28079.0
2019-04-04 15:40:00,164.87,164.87,164.61,164.76,23432.0,164.87,164.87,164.61,164.76,23432.0
2019-04-04 15:45:00,164.76,164.82,164.66,164.68,29262.0,164.76,164.82,164.66,164.68,29262.0
2019-04-04 15:50:00,164.69,165.23,164.69,165.19,42151.0,164.69,165.23,164.69,165.19,42151.0
2019-04-04 15:55:00,165.22,165.3,164.98,165.07,73957.0,165.22,165.3,164.98,165.07,73957.0
2019-04-05 09:30:00,166.04,166.95,165.14,166.62,43559.0,166.04,166.95,165.14,166.62,43559.0
2019-04-05 09:35:00,166.67,166.94,165.93,166.51,25764.0,166.67,166.94,165.93,166.51,25764.0
2019-04-05 09:40:00,166.51,166.66,166.2,166.35,3948.0,166.51,166.66,166.2,166.35,3948.0
2019-04-05 09:45:00,166.74,166.9,166.24,166.3,8297.0,166.74,166.9,166.24,166.3,8297.0
2019-04-05 09:50:00,166.17,166.25,165.4,166.05,10001.0,166.17,166.25,165.4,166.05,10001.0
2019-04-05 09:55:00,166.16,166.56,165.98,166.44,10806.0,166.16,166.56,165.98,166.44,10806.0
2019-04-05 10:00:00,166.59,167.06,166.55,166.86,19344.0,166.59,167.06,166.55,166.86,19344.0
2019-04-05 10:05:00,166.92,167.15,166.64,166.75,6832.0,166.92,167.15,166.64,166.75,6832.0
2019-04-05 10:10:00,166.66,166.73,166.4,166.56,8519.0,166.66,166.73,166.4,166.56,8519.0
2019-04-05 10:15:00,166.59,166.96,166.52,166.52,9719.0,166.59,166.96,166.52,166.52,9719.0
2019-04-05 10:20:00,166.47,166.86,166.46,166.86,10110.0,166.47,166.86,166.46,166.86,10110.0
2019-04-05 10:25:00,166.83,166.85,166.54,166.64,6707.0,166.83,166.85,166.54,166.64,6707.0
2019-04-05 10:30:00,166.77,166.89,166.45,166.48,5833.0,166.77,166.89,166.45,166.48,5833.0
2019-04-05 10:35:00,166.45,166.67,166.42,166.67,9199.0,166.45,166.67,166.42,166.67,9199.0
2019-04-05 10:40:00,166.66,166.69,166.18,166.22,10554.0,166.66,166.69,166.18,166.22,10554.0
2019-04-05 10:45:00,166.44,166.47,166.12,166.12,11944.0,166.44,166.47,166.12,166.12,11944.0
2019-04-05 10:50:00,166.14,166.76,166.13,166.76,51923.0,166.14,166.76,166.13,166.76,51923.0
2019-04-05 10:55:00,166.75,166.93,166.37,166.51,11143.0,166.75,166.93,166.37,166.51,11143.0
2019-04-05 11:00:00,166.53,166.53,166.08,166.27,4283.0,166.53,166.53,166.08,166.27,4283.0
2019-04-05 11:05:00,166.27,166.44,166.14,166.26,8737.0,166.27,166.44,166.14,166.26,8737.0
2019-04-05 11:10:00,166.28,166.49,166.23,166.39,12427.0,166.28,166.49,166.23,166.39,12427.0
2019-04-05 11:15:00,166.44,166.5,166.23,166.27,21927.0,166.44,166.5,166.23,166.27,21927.0
2019-04-05 11:20:00,166.32,166.53,166.27,166.42,7332.0,166.32,166.53,166.27,166.42,7332.0
2019-04-05 11:25:00,166.37,166.78,166.34,166.73,8682.0,166.37,166.78,166.34,166.73,8682.0
2019-04-05 11:30:00,166.66,166.67,166.37,166.56,6993.0,166.66,166.67,166.37,166.56,6993.0
2019-04-05 11:35:00,166.53,166.59,166.37,166.53,6235.0,166.53,166.59,166.37,166.53,6235.0
2019-04-05 11:40:00,166.54,166.54,166.36,166.45,9213.0,166.54,166.54,166.36,166.45,9213.0
2019-04-05 11:45:00,166.47,166.48,166.07,166.12,10190.0,166.47,166.48,166.07,166.12,10190.0
2019-04-05 11:50:00,166.06,166.36,165.97,166.29,9259.0,166.06,166.36,165.97,166.29,9259.0
2019-04-05 11:55:00,166.29,166.37,166.24,166.29,4860.0,166.29,166.37,166.24,166.29,4860.0
2019-04-05 12:00:00,166.34,166.47,166.29,166.33,6714.0,166.34,166.47,166.29,166.33,6714.0
2019-04-05 12:05:00,166.31,166.41,166.31,166.37,4326.0,166.31,166.41,166.31,166.37,4326.0
2019-04-05 12:10:00,166.34,166.5,166.31,166.39,6199.0,166.34,166.5,166.31,166.39,6199.0
2019-04-05 12:15:00,166.39,166.4,166.28,166.36,8240.0,166.39,166.4,166.28,166.36,8240.0
2019-04-05 12:20:00,166.41,166.47,166.32,166.42,3277.0,166.41,166.47,166.32,166.42,3277.0
2019-04-05 12:25:00,166.4,166.45,166.34,166.4,3860.0,166.4,166.45,166.34,166.4,3860.0
2019-04-05 12:30:00,166.36,166.43,166.25,166.25,5010.0,166.36,166.43,166.25,166.25,5010.0
2019-04-05 12:35:00,166.24,166.24,166.05,166.16,6766.0,166.24,166.24,166.05,166.16,6766.0
2019-04-05 12:40:00,166.18,166.59,166.17,166.56,13749.0,166.18,166.59,166.17,166.56,13749.0
2019-04-05 12:45:00,166.54,166.55,166.38,166.51,5617.0,166.54,166.55,166.38,166.51,5617.0
2019-04-05 12:50:00,166.62,166.64,166.5,166.5,4563.0,166.62,166.64,166.5,166.5,4563.0
2019-04-05 12:55:00,166.52,166.52,166.42,166.49,8394.0,166.52,166.52,166.42,166.49,8394.0
2019-04-05 13:00:00,166.44,166.79,166.4,166.73,13223.0,166.44,166.79,166.4,166.73,13223.0
2019-04-05 13:05:00,166.7,166.7,166.49,166.53,2972.0,166.7,166.7,166.49,166.53,2972.0
2019-04-05 13:10:00,166.5,166.64,166.43,166.58,8598.0,166.5,166.64,166.43,166.58,8598.0
2019-04-05 13:15:00,166.58,166.59,166.51,166.59,2386.0,166.58,166.59,166.51,166.59,2386.0
2019-04-05 13:20:00,166.59,166.6,166.53,166.6,4096.0,166.59,166.6,166.53,166.6,4096.0
2019-04-05 13:25:00,166.57,166.81,166.55,166.56,10591.0,166.57,166.81,166.55,166.56,10591.0
2019-04-05 13:30:00,166.55,166.63,166.52,166.52,5089.0,166.55,166.63,166.52,166.52,5089.0
2019-04-05 13:35:00,166.52,166.65,166.44,166.47,5944.0,166.52,166.65,166.44,166.47,5944.0
2019-04-05 13:40:00,166.42,166.64,166.38,166.55,8617.0,166.42,166.64,166.38,166.55,8617.0
2019-04-05 13:45:00,166.53,166.58,166.41,166.55,3319.0,166.53,166.58,166.41,166.55,3319.0
2019-04-05 13:50:00,166.57,166.58,166.43,166.53,4472.0,166.57,166.58,166.43,166.53,4472.0
2019-04-05 13:55:00,166.55,166.69,166.54,166.59,5201.0,166.55,166.69,166.54,166.59,5201.0
2019-04-05 14:00:00,166.58,166.61,166.47,166.47,5511.0,166.58,166.61,166.47,166.47,5511.0
2019-04-05 14:05:00,166.47,166.61,166.43,166.56,9177.0,166.47,166.61,166.43,166.56,9177.0
2019-04-05 14:10:00,166.53,166.53,166.29,166.29,3396.0,166.53,166.53,166.29,166.29,3396.0
2019-04-05 14:15:00,166.27,166.38,166.22,166.22,6223.0,166.27,166.38,166.22,166.22,6223.0
2019-04-05 14:20:00,166.19,166.3,166.13,166.19,8643.0,166.19,166.3,166.13,166.19,8643.0
2019-04-05 14:25:00,166.2,166.2,166.1,166.18,6182.0,166.2,166.2,166.1,166.18,6182.0
2019-04-05 14:30:00,166.11,166.23,166.09,166.19,5877.0,166.11,166.23,166.09,166.19,5877.0
2019-04-05 14:35:00,166.18,166.22,166.13,166.13,6441.0,166.18,166.22,166.13,166.13,6441.0
2019-04-05 14:40:00,166.16,166.23,166.14,166.14,6252.0,166.16,166.23,166.14,166.14,6252.0
2019-04-05 14:45:00,166.13,166.21,166.1,166.21,7511.0,166.13,166.21,166.1,166.21,7511.0
2019-04-05 14:50:00,166.23,166.28,166.12,166.2,8109.0,166.23,166.28,166.12,166.2,8109.0
2019-04-05 14:55:00,166.23,166.31,166.13,166.14,5468.0,166.23,166.31,166.13,166.14,5468.0
2019-04-05 15:00:00,166.12,166.31,166.11,166.25,7744.0,166.12,166.31,166.11,166.25,7744.0
2019-04-05 15:05:00,166.28,166.28,166.05,166.05,9326.0,166.28,166.28,166.05,166.05,9326.0
2019-04-05 15:10:00,166.04,166.1,166.01,166.04,7185.0,166.04,166.1,166.01,166.04,7185.0
2019-04-05 15:15:00,166.04,166.16,165.97,166.13,6495.0,166.04,166.16,165.97,166.13,6495.0
2019-04-05 15:20:00,166.15,166.26,166.07,166.25,12393.0,166.15,166.26,166.07,166.25,12393.0
2019-04-05 15:25:00,166.25,166.45,166.25,166.39,9897.0,166.25,166.45,166.25,166.39,9897.0
2019-04-05 15:30:00,166.37,166.43,166.24,166.41,13801.0,166.37,166.43,166.24,166.41,13801.0
2019-04-05 15:35:00,166.44,166.54,166.39,166.44,9484.0,166.44,166.54,166.39,166.44,9484.0
2019-04-05 15:40:00,166.42,166.54,166.33,166.49,15285.0,166.42,166.54,166.33,166.49,15285.0
2019-04-05 15:45:00,166.5,166.51,166.41,166.45,17361.0,166.5,166.51,166.41,166.45,17361.0
2019-04-05 15:50:00,166.44,166.44,166.06,166.1,29580.0,166.44,166.44,166.06,166.1,29580.0
2019-04-05 15:55:00,166.16,166.35,166.13,166.3,61244.0,166.16,166.35,166.13,166.3,61244.0
2019-04-08 09:30:00,165.82,166.05,164.8,164.81,24439.0,165.82,166.05,164.8,164.81,24439.0
2019-04-08 09:35:00,164.77,165.1,164.2,164.27,25071.0,164.77,165.1,164.2,164.27,25071.0
2019-04-08 09:40:00,164.48,164.53,163.13,163.79,42785.0,164.48,164.53,163.13,163.79,42785.0
2019-04-08 09:45:00,163.68,164.3,163.35,164.3,45725.0,163.68,164.3,163.35,164.3,45725.0
2019-04-08 09:50:00,164.37,164.57,163.89,164.09,13579.0,164.37,164.57,163.89,164.09,13579.0
2019-04-08 09:55:00,164.06,164.59,163.96,164.52,12615.0,164.06,164.59,163.96,164.52,12615.0
2019-04-08 10:00:00,164.62,164.92,164.25,164.91,47762.0,164.62,164.92,164.25,164.91,47762.0
2019-04-08 10:05:00,164.88,165.31,164.66,165.07,57649.0,164.88,165.31,164.66,165.07,57649.0
2019-04-08 10:10:00,165.08,165.58,164.79,165.35,43979.0,165.08,165.58,164.79,165.35,43979.0
2019-04-08 10:15:00,165.34,165.67,165.1,165.35,6388.0,165.34,165.67,165.1,165.35,6388.0
2019-04-08 10:20:00,165.35,165.4,164.75,164.75,4890.0,165.35,165.4,164.75,164.75,4890.0
2019-04-08 10:25:00,164.76,164.8,164.36,164.57,6366.0,164.76,164.8,164.36,164.57,6366.0
2019-04-08 10:30:00,164.46,165.24,164.42,164.99,9685.0,164.46,165.24,164.42,164.99,9685.0
2019-04-08 10:35:00,165.01,165.22,164.95,164.95,18551.0,165.01,165.22,164.95,164.95,18551.0
2019-04-08 10:40:00,164.95,165.05,164.9,164.93,8366.0,164.95,165.05,164.9,164.93,8366.0
2019-04-08 10:45:00,164.91,165.32,164.83,165.13,6114.0,164.91,165.32,164.83,165.13,6114.0
2019-04-08 10:50:00,165.15,165.18,164.91,165.05,6488.0,165.15,165.18,164.91,165.05,6488.0
2019-04-08 10:55:00,164.97,165.12,164.9,164.96,3238.0,164.97,165.12,164.9,164.96,3238.0
2019-04-08 11:00:00,164.94,165.19,164.91,165.07,3800.0,164.94,165.19,164.91,165.07,3800.0
2019-04-08 11:05:00,165.29,165.4,165.27,165.4,3323.0,165.29,165.4,165.27,165.4,3323.0
2019-04-08 11:10:00,165.35,165.4,165.23,165.27,5902.0,165.35,165.4,165.23,165.27,5902.0
2019-04-08 11:15:00,165.3,165.46,165.26,165.44,8309.0,165.3,165.46,165.26,165.44,8309.0
2019-04-08 11:20:00,165.46,165.86,165.19,165.83,11920.0,165.46,165.86,165.19,165.83,11920.0
2019-04-08 11:25:00,165.88,166.06,165.81,166.0,13819.0,165.88,166.06,165.81,166.0,13819.0
2019-04-08 11:30:00,165.99,166.44,165.98,166.2,19213.0,165.99,166.44,165.98,166.2,19213.0
2019-04-08 11:35:00,166.21,166.21,165.73,165.75,4045.0,166.21,166.21,165.73,165.75,4045.0
2019-04-08 11:40:00,165.8,166.22,165.8,165.99,18113.0,165.8,166.22,165.8,165.99,18113.0
2019-04-08 11:45:00,165.99,166.01,165.84,165.89,3850.0,165.99,166.01,165.84,165.89,3850.0
2019-04-08 11:50:00,165.88,165.91,165.72,165.79,4090.0,165.88,165.91,165.72,165.79,4090.0
2019-04-08 11:55:00,165.72,165.72,165.48,165.52,5963.0,165.72,165.72,165.48,165.52,5963.0
2019-04-08 12:00:00,165.56,165.6,165.34,165.42,22232.0,165.56,165.6,165.34,165.42,22232.0
2019-04-08 12:05:00,165.5,165.79,165.47,165.59,14298.0,165.5,165.79,165.47,165.59,14298.0
2019-04-08 12:10:00,165.6,165.63,165.51,165.57,2461.0,165.6,165.63,165.51,165.57,2461.0
2019-04-08 12:15:00,165.57,165.68,165.55,165.67,2800.0,165.57,165.68,165.55,165.67,2800.0
2019-04-08 12:20:00,165.64,165.75,165.6,165.74,6100.0,165.64,165.75,165.6,165.74,6100.0
2019-04-08 12:25:00,165.68,165.8,165.65,165.65,3000.0,165.68,165.8,165.65,165.65,3000.0
2019-04-08 12:30:00,165.67,165.71,165.6,165.7,3604.0,165.67,165.71,165.6,165.7,3604.0
2019-04-08 12:35:00,165.66,165.86,165.64,165.77,4263.0,165.66,165.86,165.64,165.77,4263.0
2019-04-08 12:40:00,165.84,165.84,165.59,165.71,4156.0,165.84,165.84,165.59,165.71,4156.0
2019-04-08 12:45:00,165.69,165.74,165.63,165.68,1600.0,165.69,165.74,165.63,165.68,1600.0
2019-04-08 12:50:00,165.68,165.71,165.53,165.6,3552.0,165.68,165.71,165.53,165.6,3552.0
2019-04-08 12:55:00,165.61,165.74,165.6,165.74,1934.0,165.61,165.74,165.6,165.74,1934.0
2019-04-08 13:00:00,165.75,165.78,165.69,165.72,3040.0,165.75,165.78,165.69,165.72,3040.0
2019-04-08 13:05:00,165.7,165.81,165.7,165.78,4707.0,165.7,165.81,165.7,165.78,4707.0
2019-04-08 13:10:00,165.76,165.87,165.64,165.79,4500.0,165.76,165.87,165.64,165.79,4500.0
2019-04-08 13:15:00,165.81,165.88,165.76,165.76,1700.0,165.81,165.88,165.76,165.76,1700.0
2019-04-08 13:20:00,165.79,165.82,165.74,165.79,2153.0,165.79,165.82,165.74,165.79,2153.0
2019-04-08 13:25:00,165.82,165.82,165.59,165.78,4060.0,165.82,165.82,165.59,165.78,4060.0
2019-04-08 13:30:00,165.81,166.08,165.81,166.01,5787.0,165.81,166.08,165.81,166.01,5787.0
2019-04-08 13:35:00,166.04,166.08,165.9,166.05,5669.0,166.04,166.08,165.9,166.05,5669.0
2019-04-08 13:40:00,166.03,166.03,165.82,165.88,1225.0,166.03,166.03,165.82,165.88,1225.0
2019-04-08 13:45:00,165.88,165.91,165.75,165.81,6946.0,165.88,165.91,165.75,165.81,6946.0
2019-04-08 13:50:00,165.8,166.0,165.73,165.91,10512.0,165.8,166.0,165.73,165.91,10512.0
2019-04-08 13:55:00,165.87,166.22,165.87,166.18,4718.0,165.87,166.22,165.87,166.18,4718.0
2019-04-08 14:00:00,166.17,166.22,166.08,166.16,3380.0,166.17,166.22,166.08,166.16,3380.0
2019-04-08 14:05:00,166.18,166.22,166.12,166.13,4010.0,166.18,166.22,166.12,166.13,4010.0
2019-04-08 14:10:00,166.17,166.19,166.04,166.04,4100.0,166.17,166.19,166.04,166.04,4100.0
2019-04-08 14:15:00,166.03,166.37,166.03,166.28,15659.0,166.03,166.37,166.03,166.28,15659.0
2019-04-08 14:20:00,166.26,166.26,166.19,166.21,6436.0,166.26,166.26,166.19,166.21,6436.0
2019-04-08 14:25:00,166.18,166.27,166.15,166.27,4428.0,166.18,166.27,166.15,166.27,4428.0
2019-04-08 14:30:00,166.25,166.33,166.23,166.29,4920.0,166.25,166.33,166.23,166.29,4920.0
2019-04-08 14:35:00,166.28,166.45,166.26,166.35,9861.0,166.28,166.45,166.26,166.35,9861.0
2019-04-08 14:40:00,166.35,166.4,166.3,166.34,5507.0,166.35,166.4,166.3,166.34,5507.0
2019-04-08 14:45:00,166.32,166.39,166.32,166.36,6645.0,166.32,166.39,166.32,166.36,6645.0
2019-04-08 14:50:00,166.37,166.38,166.34,166.34,3100.0,166.37,166.38,166.34,166.34,3100.0
2019-04-08 14:55:00,166.37,166.5,166.36,166.5,5935.0,166.37,166.5,166.36,166.5,5935.0
2019-04-08 15:00:00,166.45,166.58,166.43,166.56,4501.0,166.45,166.58,166.43,166.56,4501.0
2019-04-08 15:05:00,166.57,166.71,166.54,166.66,8456.0,166.57,166.71,166.54,166.66,8456.0
2019-04-08 15:10:00,166.67,166.69,166.57,166.58,6988.0,166.67,166.69,166.57,166.58,6988.0
2019-04-08 15:15:00,166.57,166.6,166.44,166.55,8202.0,166.57,166.6,166.44,166.55,8202.0
2019-04-08 15:20:00,166.54,166.62,166.47,166.5,7900.0,166.54,166.62,166.47,166.5,7900.0
2019-04-08 15:25:00,166.48,166.5,166.39,166.49,7648.0,166.48,166.5,166.39,166.49,7648.0
2019-04-08 15:30:00,166.48,166.62,166.35,166.59,24732.0,166.48,166.62,166.35,166.59,24732.0
2019-04-08 15:35:00,166.59,166.59,166.49,166.5,12585.0,166.59,166.59,166.49,166.5,12585.0
2019-04-08 15:40:00,166.52,166.6,166.5,166.52,7452.0,166.52,166.6,166.5,166.52,7452.0
2019-04-08 15:45:00,166.51,166.6,166.45,166.58,21407.0,166.51,166.6,166.45,166.58,21407.0
2019-04-08 15:50:00,166.59,166.75,166.54,166.75,25307.0,166.59,166.75,166.54,166.75,25307.0
2019-04-08 15:55:00,166.78,166.93,166.6,166.75,52720.0,166.78,166.93,166.6,166.75,52720.0
2019-04-09 09:30:00,166.15,166.74,165.56,165.72,15730.0,166.15,166.74,165.56,165.72,15730.0
2019-04-09 09:35:00,165.83,166.88,165.75,166.79,15909.0,165.83,166.88,165.75,166.79,15909.0
2019-04-09 09:40:00,166.75,166.88,166.48,166.6,11100.0,166.75,166.88,166.48,166.6,11100.0
2019-04-09 09:45:00,166.6,166.67,166.25,166.25,10563.0,166.6,166.67,166.25,166.25,10563.0
2019-04-09 09:50:00,166.39,166.62,166.35,166.46,5957.0,166.39,166.62,166.35,166.46,5957.0
2019-04-09 09:55:00,166.46,166.74,166.46,166.63,3700.0,166.46,166.74,166.46,166.63,3700.0
2019-04-09 10:00:00,166.68,166.8,166.48,166.66,8859.0,166.68,166.8,166.48,166.66,8859.0
2019-04-09 10:05:00,166.73,167.2,166.68,166.83,17508.0,166.73,167.2,166.68,166.83,17508.0
2019-04-09 10:10:00,166.92,167.02,166.69,166.79,4147.0,166.92,167.02,166.69,166.79,4147.0
2019-04-09 10:15:00,166.69,166.99,166.69,166.88,15699.0,166.69,166.99,166.69,166.88,15699.0
2019-04-09 10:20:00,166.87,167.0,166.87,166.95,5297.0,166.87,167.0,166.87,166.95,5297.0
2019-04-09 10:25:00,167.01,167.37,166.97,167.24,18460.0,167.01,167.37,166.97,167.24,18460.0
2019-04-09 10:30:00,167.26,167.26,166.84,167.08,4104.0,167.26,167.26,166.84,167.08,4104.0
2019-04-09 10:35:00,167.16,167.24,166.79,166.8,7345.0,167.16,167.24,166.79,166.8,7345.0
2019-04-09 10:40:00,166.76,166.87,166.48,166.52,6531.0,166.76,166.87,166.48,166.52,6531.0
2019-04-09 10:45:00,166.44,166.52,166.27,166.33,6996.0,166.44,166.52,166.27,166.33,6996.0
2019-04-09 10:50:00,166.39,166.39,166.19,166.23,12680.0,166.39,166.39,166.19,166.23,12680.0
2019-04-09 10:55:00,166.21,166.4,166.16,166.35,8864.0,166.21,166.4,166.16,166.35,8864.0
2019-04-09 11:00:00,166.35,166.95,166.35,166.86,3844.0,166.35,166.95,166.35,166.86,3844.0
2019-04-09 11:05:00,166.92,167.19,166.78,166.78,8847.0,166.92,167.19,166.78,166.78,8847.0
2019-04-09 11:10:00,166.79,166.9,166.78,166.79,12200.0,166.79,166.9,166.78,166.79,12200.0
2019-04-09 11:15:00,166.81,166.87,166.58,166.58,11924.0,166.81,166.87,166.58,166.58,11924.0
2019-04-09 11:20:00,166.66,166.77,166.43,166.43,4768.0,166.66,166.77,166.43,166.43,4768.0
2019-04-09 11:25:00,166.37,166.59,166.36,166.55,10292.0,166.37,166.59,166.36,166.55,10292.0
2019-04-09 11:30:00,166.53,166.71,166.53,166.62,5106.0,166.53,166.71,166.53,166.62,5106.0
2019-04-09 11:35:00,166.59,166.77,166.48,166.7,6317.0,166.59,166.77,166.48,166.7,6317.0
2019-04-09 11:40:00,166.68,166.83,166.57,166.8,4906.0,166.68,166.83,166.57,166.8,4906.0
2019-04-09 11:45:00,166.85,167.2,166.85,167.19,5337.0,166.85,167.2,166.85,167.19,5337.0
2019-04-09 11:50:00,167.19,167.25,166.92,167.02,4842.0,167.19,167.25,166.92,167.02,4842.0
2019-04-09 11:55:00,167.07,167.16,166.88,166.93,3500.0,167.07,167.16,166.88,166.93,3500.0
2019-04-09 12:00:00,166.93,167.16,166.93,167.06,4977.0,166.93,167.16,166.93,167.06,4977.0
2019-04-09 12:05:00,167.08,167.11,166.93,166.93,3311.0,167.08,167.11,166.93,166.93,3311.0
2019-04-09 12:10:00,166.9,167.16,166.9,167.02,4382.0,166.9,167.16,166.9,167.02,4382.0
2019-04-09 12:15:00,167.05,167.05,166.84,166.84,3152.0,167.05,167.05,166.84,166.84,3152.0
2019-04-09 12:20:00,166.9,166.94,166.82,166.91,3989.0,166.9,166.94,166.82,166.91,3989.0
2019-04-09 12:25:00,166.95,167.07,166.95,167.07,2317.0,166.95,167.07,166.95,167.07,2317.0
2019-04-09 12:30:00,167.09,167.11,166.89,166.9,3205.0,167.09,167.11,166.89,166.9,3205.0
2019-04-09 12:35:00,166.9,167.06,166.9,166.98,9087.0,166.9,167.06,166.9,166.98,9087.0
2019-04-09 12:40:00,167.05,167.16,166.99,167.11,2166.0,167.05,167.16,166.99,167.11,2166.0
2019-04-09 12:45:00,167.06,167.07,166.93,166.93,2600.0,167.06,167.07,166.93,166.93,2600.0
2019-04-09 12:50:00,166.99,167.17,166.93,167.16,6915.0,166.99,167.17,166.93,167.16,6915.0
2019-04-09 12:55:00,167.19,167.19,166.99,166.99,2675.0,167.19,167.19,166.99,166.99,2675.0
2019-04-09 13:00:00,166.99,167.14,166.96,167.08,6822.0,166.99,167.14,166.96,167.08,6822.0
2019-04-09 13:05:00,167.09,167.09,166.98,167.05,5817.0,167.09,167.09,166.98,167.05,5817.0
2019-04-09 13:10:00,167.05,167.2,166.98,167.02,14365.0,167.05,167.2,166.98,167.02,14365.0
2019-04-09 13:15:00,167.0,167.06,166.98,167.04,6429.0,167.0,167.06,166.98,167.04,6429.0
2019-04-09 13:20:00,167.02,167.05,166.98,167.05,4821.0,167.02,167.05,166.98,167.05,4821.0
2019-04-09 13:25:00,167.1,167.19,167.05,167.05,5531.0,167.1,167.19,167.05,167.05,5531.0
2019-04-09 13:30:00,167.02,167.11,166.98,167.11,4127.0,167.02,167.11,166.98,167.11,4127.0
2019-04-09 13:35:00,167.09,167.27,167.05,167.17,5700.0,167.09,167.27,167.05,167.17,5700.0
2019-04-09 13:40:00,167.18,167.2,167.09,167.18,4167.0,167.18,167.2,167.09,167.18,4167.0
2019-04-09 13:45:00,167.19,167.22,167.1,167.17,3100.0,167.19,167.22,167.1,167.17,3100.0
2019-04-09 13:50:00,167.12,167.15,167.06,167.1,23270.0,167.12,167.15,167.06,167.1,23270.0
2019-04-09 13:55:00,167.1,167.21,167.08,167.11,7866.0,167.1,167.21,167.08,167.11,7866.0
2019-04-09 14:00:00,167.12,167.15,167.07,167.09,11568.0,167.12,167.15,167.07,167.09,11568.0
2019-04-09 14:05:00,167.09,167.14,166.91,167.01,17069.0,167.09,167.14,166.91,167.01,17069.0
2019-04-09 14:10:00,167.02,167.2,166.91,167.18,8939.0,167.02,167.2,166.91,167.18,8939.0
2019-04-09 14:15:00,167.18,167.26,167.15,167.16,4758.0,167.18,167.26,167.15,167.16,4758.0
2019-04-09 14:20:00,167.16,167.21,167.09,167.2,12684.0,167.16,167.21,167.09,167.2,12684.0
2019-04-09 14:25:00,167.21,167.23,167.1,167.14,6018.0,167.21,167.23,167.1,167.14,6018.0
2019-04-09 14:30:00,167.12,167.32,167.12,167.29,5488.0,167.12,167.32,167.12,167.29,5488.0
2019-04-09 14:35:00,167.29,167.29,167.14,167.18,6147.0,167.29,167.29,167.14,167.18,6147.0
2019-04-09 14:40:00,167.16,167.24,167.02,167.15,21350.0,167.16,167.24,167.02,167.15,21350.0
2019-04-09 14:45:00,167.16,167.16,166.67,166.84,20858.0,167.16,167.16,166.67,166.84,20858.0
2019-04-09 14:50:00,166.83,166.87,166.75,166.76,3810.0,166.83,166.87,166.75,166.76,3810.0
2019-04-09 14:55:00,166.82,166.96,166.82,166.87,6341.0,166.82,166.96,166.82,166.87,6341.0
2019-04-09 15:00:00,166.86,167.11,166.83,167.01,9992.0,166.86,167.11,166.83,167.01,9992.0
2019-04-09 15:05:00,167.0,167.01,166.88,166.98,6947.0,167.0,167.01,166.88,166.98,6947.0
2019-04-09 15:10:00,166.96,167.06,166.95,167.02,5518.0,166.96,167.06,166.95,167.02,5518.0
2019-04-09 15:15:00,167.05,167.22,167.03,167.21,9200.0,167.05,167.22,167.03,167.21,9200.0
2019-04-09 15:20:00,167.2,167.25,167.13,167.2,8640.0,167.2,167.25,167.13,167.2,8640.0
2019-04-09 15:25:00,167.17,167.17,167.03,167.15,10265.0,167.17,167.17,167.03,167.15,10265.0
2019-04-09 15:30:00,167.13,167.32,167.13,167.22,16542.0,167.13,167.32,167.13,167.22,16542.0
2019-04-09 15:35:00,167.22,167.26,167.17,167.24,8954.0,167.22,167.26,167.17,167.24,8954.0
2019-04-09 15:40:00,167.25,167.27,167.17,167.24,11371.0,167.25,167.27,167.17,167.24,11371.0
2019-04-09 15:45:00,167.22,167.28,167.22,167.25,16504.0,167.22,167.28,167.22,167.25,16504.0
2019-04-09 15:50:00,167.27,167.27,167.09,167.11,33456.0,167.27,167.27,167.09,167.11,33456.0
2019-04-09 15:55:00,167.09,167.1,166.8,167.05,66699.0,167.09,167.1,166.8,167.05,66699.0
2019-04-10 09:30:00,167.3,168.2,167.17,168.05,27615.0,167.3,168.2,167.17,168.05,27615.0
2019-04-10 09:35:00,168.05,168.68,168.02,168.57,31578.0,168.05,168.68,168.02,168.57,31578.0
2019-04-10 09:40:00,168.58,169.75,168.35,169.64,43471.0,168.58,169.75,168.35,169.64,43471.0
2019-04-10 09:45:00,169.71,170.02,169.53,169.89,38660.0,169.71,170.02,169.53,169.89,38660.0
2019-04-10 09:50:00,169.94,170.31,169.83,170.04,55060.0,169.94,170.31,169.83,170.04,55060.0
2019-04-10 09:55:00,170.02,170.18,169.54,169.6,27169.0,170.02,170.18,169.54,169.6,27169.0
2019-04-10 10:00:00,169.55,169.64,169.09,169.1,37926.0,169.55,169.64,169.09,169.1,37926.0
2019-04-10 10:05:00,169.09,169.4,168.98,169.27,16909.0,169.09,169.4,168.98,169.27,16909.0
2019-04-10 10:10:00,169.21,169.25,169.02,169.06,10768.0,169.21,169.25,169.02,169.06,10768.0
2019-04-10 10:15:00,169.21,169.78,169.11,169.63,25395.0,169.21,169.78,169.11,169.63,25395.0
2019-04-10 10:20:00,169.66,169.66,169.21,169.52,7779.0,169.66,169.66,169.21,169.52,7779.0
2019-04-10 10:25:00,169.5,169.79,169.34,169.38,31329.0,169.5,169.79,169.34,169.38,31329.0
2019-04-10 10:30:00,169.41,169.83,169.37,169.83,36794.0,169.41,169.83,169.37,169.83,36794.0
2019-04-10 10:35:00,169.85,170.23,169.83,170.23,18476.0,169.85,170.23,169.83,170.23,18476.0
2019-04-10 10:40:00,170.13,170.45,170.09,170.39,17506.0,170.13,170.45,170.09,170.39,17506.0
2019-04-10 10:45:00,170.41,170.7,170.29,170.59,33041.0,170.41,170.7,170.29,170.59,33041.0
2019-04-10 10:50:00,170.66,170.77,170.45,170.47,15429.0,170.66,170.77,170.45,170.47,15429.0
2019-04-10 10:55:00,170.56,170.56,170.04,170.13,13218.0,170.56,170.56,170.04,170.13,13218.0
2019-04-10 11:00:00,170.14,170.32,170.06,170.1,16658.0,170.14,170.32,170.06,170.1,16658.0
2019-04-10 11:05:00,170.17,170.47,170.17,170.42,7168.0,170.17,170.47,170.17,170.42,7168.0
2019-04-10 11:10:00,170.42,170.73,170.42,170.64,7889.0,170.42,170.73,170.42,170.64,7889.0
2019-04-10 11:15:00,170.59,170.67,170.48,170.67,8526.0,170.59,170.67,170.48,170.67,8526.0
2019-04-10 11:20:00,170.62,170.62,170.28,170.28,10455.0,170.62,170.62,170.28,170.28,10455.0
2019-04-10 11:25:00,170.35,170.46,170.1,170.21,8500.0,170.35,170.46,170.1,170.21,8500.0
2019-04-10 11:30:00,170.2,170.42,170.2,170.36,6322.0,170.2,170.42,170.2,170.36,6322.0
2019-04-10 11:35:00,170.34,170.69,170.34,170.6,12419.0,170.34,170.69,170.34,170.6,12419.0
2019-04-10 11:40:00,170.58,170.58,170.2,170.35,5300.0,170.58,170.58,170.2,170.35,5300.0
2019-04-10 11:45:00,170.37,170.37,170.14,170.22,7495.0,170.37,170.37,170.14,170.22,7495.0
2019-04-10 11:50:00,170.25,170.38,170.12,170.16,9175.0,170.25,170.38,170.12,170.16,9175.0
2019-04-10 11:55:00,170.14,170.24,170.13,170.21,20870.0,170.14,170.24,170.13,170.21,20870.0
2019-04-10 12:00:00,170.18,170.24,169.86,169.87,17889.0,170.18,170.24,169.86,169.87,17889.0
2019-04-10 12:05:00,169.96,169.96,169.81,169.82,5650.0,169.96,169.96,169.81,169.82,5650.0
2019-04-10 12:10:00,169.86,169.95,169.6,169.78,12157.0,169.86,169.95,169.6,169.78,12157.0
2019-04-10 12:15:00,169.77,169.79,169.63,169.75,2825.0,169.77,169.79,169.63,169.75,2825.0
2019-04-10 12:20:00,169.73,169.98,169.73,169.96,4442.0,169.73,169.98,169.73,169.96,4442.0
2019-04-10 12:25:00,169.94,169.97,169.83,169.83,3163.0,169.94,169.97,169.83,169.83,3163.0
2019-04-10 12:30:00,169.83,170.04,169.74,170.02,5060.0,169.83,170.04,169.74,170.02,5060.0
2019-04-10 12:35:00,170.15,170.27,169.97,170.04,6263.0,170.15,170.27,169.97,170.04,6263.0
2019-04-10 12:40:00,170.05,170.17,170.02,170.08,4040.0,170.05,170.17,170.02,170.08,4040.0
2019-04-10 12:45:00,170.06,170.08,169.91,169.91,2088.0,170.06,170.08,169.91,169.91,2088.0
2019-04-10 12:50:00,169.87,169.97,169.8,169.97,3000.0,169.87,169.97,169.8,169.97,3000.0
2019-04-10 12:55:00,169.97,170.2,169.97,170.1,8364.0,169.97,170.2,169.97,170.1,8364.0
2019-04-10 13:00:00,170.06,170.14,169.84,169.88,6900.0,170.06,170.14,169.84,169.88,6900.0
2019-04-10 13:05:00,169.91,170.08,169.84,170.0,14328.0,169.91,170.08,169.84,170.0,14328.0
2019-04-10 13:10:00,170.01,170.13,170.01,170.1,5149.0,170.01,170.13,170.01,170.1,5149.0
2019-04-10 13:15:00,170.09,170.28,170.08,170.25,4497.0,170.09,170.28,170.08,170.25,4497.0
2019-04-10 13:20:00,170.22,170.24,170.15,170.22,2733.0,170.22,170.24,170.15,170.22,2733.0
2019-04-10 13:25:00,170.24,170.25,170.06,170.07,8229.0,170.24,170.25,170.06,170.07,8229.0
2019-04-10 13:30:00,170.07,170.16,169.96,169.99,7635.0,170.07,170.16,169.96,169.99,7635.0
2019-04-10 13:35:00,169.98,170.12,169.97,170.11,9834.0,169.98,170.12,169.97,170.11,9834.0
2019-04-10 13:40:00,170.12,170.23,170.11,170.17,6532.0,170.12,170.23,170.11,170.17,6532.0
2019-04-10 13:45:00,170.2,170.2,170.07,170.07,4277.0,170.2,170.2,170.07,170.07,4277.0
2019-04-10 13:50:00,170.1,170.17,169.98,170.17,13296.0,170.1,170.17,169.98,170.17,13296.0
2019-04-10 13:55:00,170.15,170.3,170.15,170.28,7943.0,170.15,170.3,170.15,170.28,7943.0
2019-04-10 14:00:00,170.3,170.38,170.17,170.2,12568.0,170.3,170.38,170.17,170.2,12568.0
2019-04-10 14:05:00,170.2,170.26,169.9,169.91,8540.0,170.2,170.26,169.9,169.91,8540.0
2019-04-10 14:10:00,169.9,170.02,169.8,169.98,29349.0,169.9,170.02,169.8,169.98,29349.0
2019-04-10 14:15:00,170.0,170.26,169.98,170.14,5174.0,170.0,170.26,169.98,170.14,5174.0
2019-04-10 14:20:00,170.12,170.12,169.71,169.99,15706.0,170.12,170.12,169.71,169.99,15706.0
2019-04-10 14:25:00,170.02,170.02,169.87,169.98,9880.0,170.02,170.02,169.87,169.98,9880.0
2019-04-10 14:30:00,169.97,170.0,169.72,169.9,11123.0,169.97,170.0,169.72,169.9,11123.0
2019-04-10 14:35:00,169.87,170.0,169.84,169.94,9621.0,169.87,170.0,169.84,169.94,9621.0
2019-04-10 14:40:00,169.97,170.13,169.95,170.09,3910.0,169.97,170.13,169.95,170.09,3910.0
2019-04-10 14:45:00,170.11,170.15,169.94,170.05,7329.0,170.11,170.15,169.94,170.05,7329.0
2019-04-10 14:50:00,170.08,170.3,170.08,170.26,8500.0,170.08,170.3,170.08,170.26,8500.0
2019-04-10 14:55:00,170.25,170.39,170.2,170.32,8010.0,170.25,170.39,170.2,170.32,8010.0
2019-04-10 15:00:00,170.3,170.61,170.3,170.59,12121.0,170.3,170.61,170.3,170.59,12121.0
2019-04-10 15:05:00,170.61,170.73,170.49,170.69,11674.0,170.61,170.73,170.49,170.69,11674.0
2019-04-10 15:10:00,170.69,170.87,170.66,170.87,7350.0,170.69,170.87,170.66,170.87,7350.0
2019-04-10 15:15:00,170.85,170.91,170.71,170.81,10132.0,170.85,170.91,170.71,170.81,10132.0
2019-04-10 15:20:00,170.8,170.8,170.64,170.76,7549.0,170.8,170.8,170.64,170.76,7549.0
2019-04-10 15:25:00,170.79,170.83,170.6,170.72,22998.0,170.79,170.83,170.6,170.72,22998.0
2019-04-10 15:30:00,170.69,170.69,170.5,170.58,13353.0,170.69,170.69,170.5,170.58,13353.0
2019-04-10 15:35:00,170.57,170.59,170.38,170.45,18461.0,170.57,170.59,170.38,170.45,18461.0
2019-04-10 15:40:00,170.46,170.47,170.32,170.36,18371.0,170.46,170.47,170.32,170.36,18371.0
2019-04-10 15:45:00,170.36,170.38,170.18,170.27,36067.0,170.36,170.38,170.18,170.27,36067.0
2019-04-10 15:50:00,170.31,170.37,170.2,170.28,43929.0,170.31,170.37,170.2,170.28,43929.0
2019-04-10 15:55:00,170.25,170.47,170.16,170.43,69950.0,170.25,170.47,170.16,170.43,69950.0
2019-04-11 09:30:00,171.32,171.71,171.07,171.44,23196.0,171.32,171.71,171.07,171.44,23196.0
2019-04-11 09:35:00,171.51,172.0,171.43,171.9,20237.0,171.51,172.0,171.43,171.9,20237.0
2019-04-11 09:40:00,171.84,172.11,171.7,171.71,16213.0,171.84,172.11,171.7,171.71,16213.0
2019-04-11 09:45:00,171.77,171.79,171.29,171.61,22494.0,171.77,171.79,171.29,171.61,22494.0
2019-04-11 09:50:00,171.62,172.02,171.18,171.38,18871.0,171.62,172.02,171.18,171.38,18871.0
2019-04-11 09:55:00,171.32,171.93,171.32,171.81,16656.0,171.32,171.93,171.32,171.81,16656.0
2019-04-11 10:00:00,171.84,171.84,171.25,171.31,22611.0,171.84,171.84,171.25,171.31,22611.0
2019-04-11 10:05:00,171.34,171.37,170.8,171.05,25505.0,171.34,171.37,170.8,171.05,25505.0
2019-04-11 10:10:00,171.14,171.33,170.67,170.72,11206.0,171.14,171.33,170.67,170.72,11206.0
2019-04-11 10:15:00,170.74,171.01,170.72,170.74,14682.0,170.74,171.01,170.72,170.74,14682.0
2019-04-11 10:20:00,170.81,170.88,170.51,170.71,27283.0,170.81,170.88,170.51,170.71,27283.0
2019-04-11 10:25:00,170.71,170.93,170.55,170.68,20080.0,170.71,170.93,170.55,170.68,20080.0
2019-04-11 10:30:00,170.64,170.83,170.03,170.04,75827.0,170.64,170.83,170.03,170.04,75827.0
2019-04-11 10:35:00,170.08,170.48,170.06,170.41,25128.0,170.08,170.48,170.06,170.41,25128.0
2019-04-11 10:40:00,170.45,170.54,170.24,170.42,10589.0,170.45,170.54,170.24,170.42,10589.0
2019-04-11 10:45:00,170.47,170.61,170.4,170.46,9161.0,170.47,170.61,170.4,170.46,9161.0
2019-04-11 10:50:00,170.49,170.71,170.38,170.6,17535.0,170.49,170.71,170.38,170.6,17535.0
2019-04-11 10:55:00,170.53,170.78,170.53,170.78,8907.0,170.53,170.78,170.53,170.78,8907.0
2019-04-11 11:00:00,170.8,170.84,170.53,170.64,7054.0,170.8,170.84,170.53,170.64,7054.0
2019-04-11 11:05:00,170.65,170.68,170.56,170.58,6671.0,170.65,170.68,170.56,170.58,6671.0
2019-04-11 11:10:00,170.61,170.63,170.43,170.48,8328.0,170.61,170.63,170.43,170.48,8328.0
2019-04-11 11:15:00,170.45,170.69,170.41,170.69,6938.0,170.45,170.69,170.41,170.69,6938.0
2019-04-11 11:20:00,170.71,171.15,170.7,170.97,10019.0,170.71,171.15,170.7,170.97,10019.0
2019-04-11 11:25:00,170.93,170.93,170.59,170.72,7824.0,170.93,170.93,170.59,170.72,7824.0
2019-04-11 11:30:00,170.71,170.95,170.67,170.94,5837.0,170.71,170.95,170.67,170.94,5837.0
2019-04-11 11:35:00,170.96,170.96,170.68,170.68,7428.0,170.96,170.96,170.68,170.68,7428.0
2019-04-11 11:40:00,170.51,170.6,170.28,170.45,8718.0,170.51,170.6,170.28,170.45,8718.0
2019-04-11 11:45:00,170.42,170.66,170.42,170.66,7043.0,170.42,170.66,170.42,170.66,7043.0
2019-04-11 11:50:00,170.7,170.81,170.61,170.62,5734.0,170.7,170.81,170.61,170.62,5734.0
2019-04-11 11:55:00,170.56,170.7,170.53,170.66,6911.0,170.56,170.7,170.53,170.66,6911.0
2019-04-11 12:00:00,170.66,170.73,170.6,170.72,6057.0,170.66,170.73,170.6,170.72,6057.0
2019-04-11 12:05:00,170.67,171.02,170.67,171.02,6456.0,170.67,171.02,170.67,171.02,6456.0
2019-04-11 12:10:00,171.03,171.1,170.96,171.1,9264.0,171.03,171.1,170.96,171.1,9264.0
2019-04-11 12:15:00,171.04,171.47,171.0,171.33,12998.0,171.04,171.47,171.0,171.33,12998.0
2019-04-11 12:20:00,171.33,171.37,171.17,171.17,4119.0,171.33,171.37,171.17,171.17,4119.0
2019-04-11 12:25:00,171.12,171.22,170.95,171.02,50985.0,171.12,171.22,170.95,171.02,50985.0
2019-04-11 12:30:00,171.05,171.42,171.03,171.37,13752.0,171.05,171.42,171.03,171.37,13752.0
2019-04-11 12:35:00,171.37,171.37,171.23,171.31,5765.0,171.37,171.37,171.23,171.31,5765.0
2019-04-11 12:40:00,171.26,171.42,171.2,171.36,5129.0,171.26,171.42,171.2,171.36,5129.0
2019-04-11 12:45:00,171.39,171.64,171.39,171.59,6840.0,171.39,171.64,171.39,171.59,6840.0
2019-04-11 12:50:00,171.61,171.74,171.5,171.73,4550.0,171.61,171.74,171.5,171.73,4550.0
2019-04-11 12:55:00,171.71,171.74,171.62,171.7,7036.0,171.71,171.74,171.62,171.7,7036.0
2019-04-11 13:00:00,171.71,171.81,171.56,171.56,5406.0,171.71,171.81,171.56,171.56,5406.0
2019-04-11 13:05:00,171.59,171.64,171.51,171.64,4401.0,171.59,171.64,171.51,171.64,4401.0
2019-04-11 13:10:00,171.64,171.89,171.64,171.73,6220.0,171.64,171.89,171.64,171.73,6220.0
2019-04-11 13:15:00,171.75,171.75,171.62,171.63,5002.0,171.75,171.75,171.62,171.63,5002.0
2019-04-11 13:20:00,171.64,171.72,171.56,171.57,4990.0,171.64,171.72,171.56,171.57,4990.0
2019-04-11 13:25:00,171.58,171.72,171.58,171.63,3859.0,171.58,171.72,171.58,171.63,3859.0
2019-04-11 13:30:00,171.63,171.64,171.48,171.54,4348.0,171.63,171.64,171.48,171.54,4348.0
2019-04-11 13:35:00,171.55,171.62,171.38,171.43,8493.0,171.55,171.62,171.38,171.43,8493.0
2019-04-11 13:40:00,171.45,171.45,171.24,171.31,9806.0,171.45,171.45,171.24,171.31,9806.0
2019-04-11 13:45:00,171.28,171.55,171.26,171.53,4153.0,171.28,171.55,171.26,171.53,4153.0
2019-04-11 13:50:00,171.53,171.58,171.3,171.35,5389.0,171.53,171.58,171.3,171.35,5389.0
2019-04-11 13:55:00,171.38,171.44,171.28,171.43,5387.0,171.38,171.44,171.28,171.43,5387.0
2019-04-11 14:00:00,171.42,171.7,171.39,171.67,7273.0,171.42,171.7,171.39,171.67,7273.0
2019-04-11 14:05:00,171.68,171.71,171.46,171.53,3712.0,171.68,171.71,171.46,171.53,3712.0
2019-04-11 14:10:00,171.48,171.62,171.45,171.53,4800.0,171.48,171.62,171.45,171.53,4800.0
2019-04-11 14:15:00,171.52,171.76,171.49,171.76,5825.0,171.52,171.76,171.49,171.76,5825.0
2019-04-11 14:20:00,171.74,171.83,171.71,171.71,5613.0,171.74,171.83,171.71,171.71,5613.0
2019-04-11 14:25:00,171.62,171.64,171.52,171.52,6453.0,171.62,171.64,171.52,171.52,6453.0
2019-04-11 14:30:00,171.47,171.73,171.47,171.53,5836.0,171.47,171.73,171.47,171.53,5836.0
2019-04-11 14:35:00,171.49,171.63,171.41,171.5,22147.0,171.49,171.63,171.41,171.5,22147.0
2019-04-11 14:40:00,171.52,171.61,171.52,171.55,4955.0,171.52,171.61,171.52,171.55,4955.0
2019-04-11 14:45:00,171.52,171.62,171.44,171.52,6489.0,171.52,171.62,171.44,171.52,6489.0
2019-04-11 14:50:00,171.5,171.59,171.43,171.49,4974.0,171.5,171.59,171.43,171.49,4974.0
2019-04-11 14:55:00,171.51,171.61,171.46,171.54,5043.0,171.51,171.61,171.46,171.54,5043.0
2019-04-11 15:00:00,171.51,171.69,171.45,171.69,7466.0,171.51,171.69,171.45,171.69,7466.0
2019-04-11 15:05:00,171.7,171.77,171.67,171.7,5390.0,171.7,171.77,171.67,171.7,5390.0
2019-04-11 15:10:00,171.72,171.72,171.61,171.68,8394.0,171.72,171.72,171.61,171.68,8394.0
2019-04-11 15:15:00,171.66,171.75,171.62,171.7,5854.0,171.66,171.75,171.62,171.7,5854.0
2019-04-11 15:20:00,171.67,171.73,171.62,171.64,3810.0,171.67,171.73,171.62,171.64,3810.0
2019-04-11 15:25:00,171.63,171.63,171.41,171.41,8629.0,171.63,171.63,171.41,171.41,8629.0
2019-04-11 15:30:00,171.41,171.5,171.35,171.42,13726.0,171.41,171.5,171.35,171.42,13726.0
2019-04-11 15:35:00,171.42,171.7,171.41,171.64,17161.0,171.42,171.7,171.41,171.64,17161.0
2019-04-11 15:40:00,171.61,171.63,171.51,171.63,10579.0,171.61,171.63,171.51,171.63,10579.0
2019-04-11 15:45:00,171.63,171.67,171.41,171.41,14931.0,171.63,171.67,171.41,171.41,14931.0
2019-04-11 15:50:00,171.43,171.73,171.42,171.67,22807.0,171.43,171.73,171.42,171.67,22807.0
2019-04-11 15:55:00,171.69,172.0,171.66,171.94,99038.0,171.69,172.0,171.66,171.94,99038.0
2019-04-12 09:30:00,173.02,173.44,172.68,172.73,27289.0,173.02,173.44,172.68,172.73,27289.0
2019-04-12 09:35:00,172.81,173.09,172.16,172.16,10621.0,172.81,173.09,172.16,172.16,10621.0
2019-04-12 09:40:00,172.21,172.97,171.48,171.58,28850.0,172.21,172.97,171.48,171.58,28850.0
2019-04-12 09:45:00,171.69,171.83,171.16,171.28,39158.0,171.69,171.83,171.16,171.28,39158.0
2019-04-12 09:50:00,171.29,171.99,171.25,171.67,20547.0,171.29,171.99,171.25,171.67,20547.0
2019-04-12 09:55:00,171.59,171.99,171.41,171.9,5493.0,171.59,171.99,171.41,171.9,5493.0
2019-04-12 10:00:00,171.91,172.22,171.79,171.98,8086.0,171.91,172.22,171.79,171.98,8086.0
2019-04-12 10:05:00,171.89,172.12,171.52,171.85,27226.0,171.89,172.12,171.52,171.85,27226.0
2019-04-12 10:10:00,171.85,172.13,171.7,172.0,14348.0,171.85,172.13,171.7,172.0,14348.0
2019-04-12 10:15:00,171.87,172.18,171.87,172.04,12231.0,171.87,172.18,171.87,172.04,12231.0
2019-04-12 10:20:00,172.09,172.23,171.96,171.99,9544.0,172.09,172.23,171.96,171.99,9544.0
2019-04-12 10:25:00,172.04,172.17,171.92,172.04,13134.0,172.04,172.17,171.92,172.04,13134.0
2019-04-12 10:30:00,172.05,172.4,171.97,172.4,7149.0,172.05,172.4,171.97,172.4,7149.0
2019-04-12 10:35:00,172.42,172.52,172.17,172.21,10303.0,172.42,172.52,172.17,172.21,10303.0
2019-04-12 10:40:00,172.21,172.52,172.15,172.32,8691.0,172.21,172.52,172.15,172.32,8691.0
2019-04-12 10:45:00,172.31,172.31,172.1,172.22,6900.0,172.31,172.31,172.1,172.22,6900.0
2019-04-12 10:50:00,172.2,172.49,172.2,172.3,5476.0,172.2,172.49,172.2,172.3,5476.0
2019-04-12 10:55:00,172.39,172.39,172.2,172.37,5875.0,172.39,172.39,172.2,172.37,5875.0
2019-04-12 11:00:00,172.29,172.35,172.0,172.12,6454.0,172.29,172.35,172.0,172.12,6454.0
2019-04-12 11:05:00,172.05,172.24,172.04,172.09,5941.0,172.05,172.24,172.04,172.09,5941.0
2019-04-12 11:10:00,172.06,172.06,171.8,171.84,3236.0,172.06,172.06,171.8,171.84,3236.0
2019-04-12 11:15:00,171.84,171.9,171.71,171.88,6903.0,171.84,171.9,171.71,171.88,6903.0
2019-04-12 11:20:00,171.91,172.17,171.91,172.03,4849.0,171.91,172.17,171.91,172.03,4849.0
2019-04-12 11:25:00,172.09,172.17,171.95,172.01,4806.0,172.09,172.17,171.95,172.01,4806.0
2019-04-12 11:30:00,172.0,172.34,172.0,172.3,5416.0,172.0,172.34,172.0,172.3,5416.0
2019-04-12 11:35:00,172.26,172.27,171.97,172.02,4444.0,172.26,172.27,171.97,172.02,4444.0
2019-04-12 11:40:00,172.04,172.09,171.9,172.07,5100.0,172.04,172.09,171.9,172.07,5100.0
2019-04-12 11:45:00,172.0,172.07,171.82,172.04,2844.0,172.0,172.07,171.82,172.04,2844.0
2019-04-12 11:50:00,172.05,172.16,172.03,172.16,3605.0,172.05,172.16,172.03,172.16,3605.0
2019-04-12 11:55:00,172.24,172.32,172.18,172.28,2800.0,172.24,172.32,172.18,172.28,2800.0
2019-04-12 12:00:00,172.32,172.42,172.21,172.26,2937.0,172.32,172.42,172.21,172.26,2937.0
2019-04-12 12:05:00,172.24,172.24,172.08,172.24,2100.0,172.24,172.24,172.08,172.24,2100.0
2019-04-12 12:10:00,172.17,172.33,172.16,172.33,2140.0,172.17,172.33,172.16,172.33,2140.0
2019-04-12 12:15:00,172.37,172.66,172.37,172.63,2906.0,172.37,172.66,172.37,172.63,2906.0
2019-04-12 12:20:00,172.64,172.64,172.32,172.33,9346.0,172.64,172.64,172.32,172.33,9346.0
2019-04-12 12:25:00,172.29,172.46,172.29,172.46,1900.0,172.29,172.46,172.29,172.46,1900.0
2019-04-12 12:30:00,172.46,172.5,172.18,172.19,3674.0,172.46,172.5,172.18,172.19,3674.0
2019-04-12 12:35:00,172.18,172.2,171.86,171.95,5385.0,172.18,172.2,171.86,171.95,5385.0
2019-04-12 12:40:00,171.98,171.98,171.71,171.83,5859.0,171.98,171.98,171.71,171.83,5859.0
2019-04-12 12:45:00,171.83,171.89,171.76,171.86,4480.0,171.83,171.89,171.76,171.86,4480.0
2019-04-12 12:50:00,171.9,172.03,171.88,171.97,2528.0,171.9,172.03,171.88,171.97,2528.0
2019-04-12 12:55:00,171.89,171.91,171.81,171.86,3149.0,171.89,171.91,171.81,171.86,3149.0
2019-04-12 13:00:00,171.77,172.03,171.68,172.0,3700.0,171.77,172.03,171.68,172.0,3700.0
2019-04-12 13:05:00,172.01,172.13,172.01,172.1,2500.0,172.01,172.13,172.01,172.1,2500.0
2019-04-12 13:10:00,172.08,172.17,171.94,171.94,3429.0,172.08,172.17,171.94,171.94,3429.0
2019-04-12 13:15:00,171.94,171.97,171.74,171.89,4773.0,171.94,171.97,171.74,171.89,4773.0
2019-04-12 13:20:00,171.88,171.88,171.77,171.77,2594.0,171.88,171.88,171.77,171.77,2594.0
2019-04-12 13:25:00,171.74,171.77,171.65,171.69,5957.0,171.74,171.77,171.65,171.69,5957.0
2019-04-12 13:30:00,171.71,171.74,171.58,171.62,2342.0,171.71,171.74,171.58,171.62,2342.0
2019-04-12 13:35:00,171.61,171.63,171.47,171.53,7677.0,171.61,171.63,171.47,171.53,7677.0
2019-04-12 13:40:00,171.53,171.59,171.47,171.57,4144.0,171.53,171.59,171.47,171.57,4144.0
2019-04-12 13:45:00,171.55,171.57,171.41,171.41,3400.0,171.55,171.57,171.41,171.41,3400.0
2019-04-12 13:50:00,171.43,171.45,171.23,171.32,14435.0,171.43,171.45,171.23,171.32,14435.0
2019-04-12 13:55:00,171.3,171.3,170.98,171.02,13753.0,171.3,171.3,170.98,171.02,13753.0
2019-04-12 14:00:00,170.97,171.2,170.94,171.16,8992.0,170.97,171.2,170.94,171.16,8992.0
2019-04-12 14:05:00,171.18,171.27,171.11,171.21,15428.0,171.18,171.27,171.11,171.21,15428.0
2019-04-12 14:10:00,171.19,171.39,171.14,171.24,8785.0,171.19,171.39,171.14,171.24,8785.0
2019-04-12 14:15:00,171.25,171.36,171.17,171.19,3454.0,171.25,171.36,171.17,171.19,3454.0
2019-04-12 14:20:00,171.19,171.23,171.03,171.09,4114.0,171.19,171.23,171.03,171.09,4114.0
2019-04-12 14:25:00,171.1,171.21,171.1,171.14,6428.0,171.1,171.21,171.1,171.14,6428.0
2019-04-12 14:30:00,171.17,171.17,171.02,171.07,4019.0,171.17,171.17,171.02,171.07,4019.0
2019-04-12 14:35:00,171.08,171.08,170.89,171.0,7109.0,171.08,171.08,170.89,171.0,7109.0
2019-04-12 14:40:00,170.97,171.02,170.88,170.97,7722.0,170.97,171.02,170.88,170.97,7722.0
2019-04-12 14:45:00,170.97,171.03,170.88,170.88,6491.0,170.97,171.03,170.88,170.88,6491.0
2019-04-12 14:50:00,170.89,170.93,170.76,170.79,5139.0,170.89,170.93,170.76,170.79,5139.0
2019-04-12 14:55:00,170.79,171.09,170.77,171.06,7656.0,170.79,171.09,170.77,171.06,7656.0
2019-04-12 15:00:00,171.04,171.06,170.72,170.78,15959.0,171.04,171.06,170.72,170.78,15959.0
2019-04-12 15:05:00,170.78,170.8,170.68,170.77,6004.0,170.78,170.8,170.68,170.77,6004.0
2019-04-12 15:10:00,170.73,170.99,170.73,170.84,10141.0,170.73,170.99,170.73,170.84,10141.0
2019-04-12 15:15:00,170.85,170.89,170.8,170.83,8534.0,170.85,170.89,170.8,170.83,8534.0
2019-04-12 15:20:00,170.81,170.81,170.65,170.76,6947.0,170.81,170.81,170.65,170.76,6947.0
2019-04-12 15:25:00,170.8,170.89,170.73,170.89,8569.0,170.8,170.89,170.73,170.89,8569.0
2019-04-12 15:30:00,170.9,171.03,170.89,170.98,12484.0,170.9,171.03,170.89,170.98,12484.0
2019-04-12 15:35:00,170.99,171.34,170.96,171.34,12910.0,170.99,171.34,170.96,171.34,12910.0
2019-04-12 15:40:00,171.38,171.54,171.37,171.5,18752.0,171.38,171.54,171.37,171.5,18752.0
2019-04-12 15:45:00,171.53,171.53,171.32,171.44,27437.0,171.53,171.53,171.32,171.44,27437.0
2019-04-12 15:50:00,171.4,171.41,171.28,171.31,25945.0,171.4,171.41,171.28,171.31,25945.0
2019-04-12 15:55:00,171.32,171.94,171.32,171.9,140524.0,171.32,171.94,171.32,171.9,140524.0
2019-04-15 09:30:00,172.01,172.94,172.0,172.49,17707.0,172.01,172.94,172.0,172.49,17707.0
2019-04-15 09:35:00,172.5,172.76,172.29,172.54,22190.0,172.5,172.76,172.29,172.54,22190.0
2019-04-15 09:40:00,172.57,173.22,172.48,173.12,28824.0,172.57,173.22,172.48,173.12,28824.0
2019-04-15 09:45:00,173.04,173.12,172.74,173.03,19647.0,173.04,173.12,172.74,173.03,19647.0
2019-04-15 09:50:00,173.01,173.1,172.77,172.89,18700.0,173.01,173.1,172.77,172.89,18700.0
2019-04-15 09:55:00,172.95,173.07,172.66,172.68,9325.0,172.95,173.07,172.66,172.68,9325.0
2019-04-15 10:00:00,172.81,172.81,172.23,172.32,8727.0,172.81,172.81,172.23,172.32,8727.0
2019-04-15 10:05:00,172.32,172.32,171.78,171.79,34231.0,172.32,172.32,171.78,171.79,34231.0
2019-04-15 10:10:00,171.78,172.13,171.75,171.75,4054.0,171.78,172.13,171.75,171.75,4054.0
2019-04-15 10:15:00,171.63,171.75,171.58,171.75,2981.0,171.63,171.75,171.58,171.75,2981.0
2019-04-15 10:20:00,171.69,172.02,171.66,171.97,6836.0,171.69,172.02,171.66,171.97,6836.0
2019-04-15 10:25:00,171.94,171.99,171.51,171.51,3675.0,171.94,171.99,171.51,171.51,3675.0
2019-04-15 10:30:00,171.46,171.46,171.04,171.27,5940.0,171.46,171.46,171.04,171.27,5940.0
2019-04-15 10:35:00,171.27,171.38,170.99,171.06,8079.0,171.27,171.38,170.99,171.06,8079.0
2019-04-15 10:40:00,171.09,171.29,170.99,171.09,2868.0,171.09,171.29,170.99,171.09,2868.0
2019-04-15 10:45:00,171.04,171.42,171.02,171.4,4187.0,171.04,171.42,171.02,171.4,4187.0
2019-04-15 10:50:00,171.43,171.47,171.22,171.4,4636.0,171.43,171.47,171.22,171.4,4636.0
2019-04-15 10:55:00,171.45,171.7,171.42,171.51,4189.0,171.45,171.7,171.42,171.51,4189.0
2019-04-15 11:00:00,171.49,171.79,171.49,171.52,7114.0,171.49,171.79,171.49,171.52,7114.0
2019-04-15 11:05:00,171.53,171.74,171.44,171.68,5589.0,171.53,171.74,171.44,171.68,5589.0
2019-04-15 11:10:00,171.73,171.93,171.67,171.72,11702.0,171.73,171.93,171.67,171.72,11702.0
2019-04-15 11:15:00,171.74,172.0,171.73,171.93,11754.0,171.74,172.0,171.73,171.93,11754.0
2019-04-15 11:20:00,171.89,171.94,171.68,171.84,7050.0,171.89,171.94,171.68,171.84,7050.0
2019-04-15 11:25:00,171.96,171.99,171.86,171.97,7185.0,171.96,171.99,171.86,171.97,7185.0
2019-04-15 11:30:00,171.95,171.95,171.73,171.82,2443.0,171.95,171.95,171.73,171.82,2443.0
2019-04-15 11:35:00,171.85,171.92,171.67,171.67,2916.0,171.85,171.92,171.67,171.67,2916.0
2019-04-15 11:40:00,171.68,171.89,171.67,171.8,4325.0,171.68,171.89,171.67,171.8,4325.0
2019-04-15 11:45:00,171.89,172.1,171.87,172.1,4052.0,171.89,172.1,171.87,172.1,4052.0
2019-04-15 11:50:00,172.11,172.2,172.1,172.11,3200.0,172.11,172.2,172.1,172.11,3200.0
2019-04-15 11:55:00,172.11,172.32,172.1,172.26,17837.0,172.11,172.32,172.1,172.26,17837.0
2019-04-15 12:00:00,172.26,172.26,171.8,171.89,5751.0,172.26,172.26,171.8,171.89,5751.0
2019-04-15 12:05:00,171.92,171.92,171.68,171.69,3902.0,171.92,171.92,171.68,171.69,3902.0
2019-04-15 12:10:00,171.67,171.75,171.63,171.74,3194.0,171.67,171.75,171.63,171.74,3194.0
2019-04-15 12:15:00,171.73,171.9,171.73,171.87,7736.0,171.73,171.9,171.73,171.87,7736.0
2019-04-15 12:20:00,171.88,171.93,171.75,171.79,3000.0,171.88,171.93,171.75,171.79,3000.0
2019-04-15 12:25:00,171.82,172.05,171.82,171.88,3000.0,171.82,172.05,171.82,171.88,3000.0
2019-04-15 12:30:00,171.91,172.03,171.91,171.94,2569.0,171.91,172.03,171.91,171.94,2569.0
2019-04-15 12:35:00,171.92,172.05,171.89,171.93,1894.0,171.92,172.05,171.89,171.93,1894.0
2019-04-15 12:40:00,171.91,172.03,171.88,171.99,2600.0,171.91,172.03,171.88,171.99,2600.0
2019-04-15 12:45:00,171.98,172.04,171.98,172.01,2104.0,171.98,172.04,171.98,172.01,2104.0
2019-04-15 12:50:00,172.0,172.0,171.91,171.99,1600.0,172.0,172.0,171.91,171.99,1600.0
2019-04-15 12:55:00,171.96,171.96,171.73,171.9,3318.0,171.96,171.96,171.73,171.9,3318.0
2019-04-15 13:00:00,171.91,172.08,171.88,172.08,2141.0,171.91,172.08,171.88,172.08,2141.0
2019-04-15 13:05:00,172.14,172.2,172.14,172.16,1200.0,172.14,172.2,172.14,172.16,1200.0
2019-04-15 13:10:00,172.16,172.28,172.12,172.2,2291.0,172.16,172.28,172.12,172.2,2291.0
2019-04-15 13:15:00,172.22,172.27,172.16,172.16,4312.0,172.22,172.27,172.16,172.16,4312.0
2019-04-15 13:20:00,172.14,172.26,172.13,172.23,2928.0,172.14,172.26,172.13,172.23,2928.0
2019-04-15 13:25:00,172.2,172.27,172.18,172.24,1700.0,172.2,172.27,172.18,172.24,1700.0
2019-04-15 13:30:00,172.35,172.45,172.33,172.42,1800.0,172.35,172.45,172.33,172.42,1800.0
2019-04-15 13:35:00,172.44,172.67,172.42,172.63,3406.0,172.44,172.67,172.42,172.63,3406.0
2019-04-15 13:40:00,172.64,172.73,172.48,172.48,4865.0,172.64,172.73,172.48,172.48,4865.0
2019-04-15 13:45:00,172.5,172.6,172.49,172.53,2426.0,172.5,172.6,172.49,172.53,2426.0
2019-04-15 13:50:00,172.56,172.61,172.4,172.46,4192.0,172.56,172.61,172.4,172.46,4192.0
2019-04-15 13:55:00,172.41,172.47,172.4,172.45,2252.0,172.41,172.47,172.4,172.45,2252.0
2019-04-15 14:00:00,172.45,172.54,172.43,172.54,2290.0,172.45,172.54,172.43,172.54,2290.0
2019-04-15 14:05:00,172.6,172.65,172.45,172.46,2108.0,172.6,172.65,172.45,172.46,2108.0
2019-04-15 14:10:00,172.42,172.45,172.31,172.4,2200.0,172.42,172.45,172.31,172.4,2200.0
2019-04-15 14:15:00,172.51,172.6,172.49,172.49,3530.0,172.51,172.6,172.49,172.49,3530.0
2019-04-15 14:20:00,172.55,172.63,172.51,172.57,1900.0,172.55,172.63,172.51,172.57,1900.0
2019-04-15 14:25:00,172.55,172.64,172.51,172.64,3842.0,172.55,172.64,172.51,172.64,3842.0
2019-04-15 14:30:00,172.7,172.73,172.52,172.6,6003.0,172.7,172.73,172.52,172.6,6003.0
2019-04-15 14:35:00,172.64,172.64,172.48,172.49,5186.0,172.64,172.64,172.48,172.49,5186.0
2019-04-15 14:40:00,172.49,172.61,172.49,172.57,4030.0,172.49,172.61,172.49,172.57,4030.0
2019-04-15 14:45:00,172.6,172.66,172.58,172.63,1978.0,172.6,172.66,172.58,172.63,1978.0
2019-04-15 14:50:00,172.67,172.89,172.65,172.86,6883.0,172.67,172.89,172.65,172.86,6883.0
2019-04-15 14:55:00,172.84,172.84,172.69,172.73,4608.0,172.84,172.84,172.69,172.73,4608.0
2019-04-15 15:00:00,172.73,172.79,172.65,172.68,4979.0,172.73,172.79,172.65,172.68,4979.0
2019-04-15 15:05:00,172.68,172.94,172.67,172.92,2517.0,172.68,172.94,172.67,172.92,2517.0
2019-04-15 15:10:00,172.92,172.97,172.85,172.88,4704.0,172.92,172.97,172.85,172.88,4704.0
2019-04-15 15:15:00,172.9,173.05,172.89,173.03,3850.0,172.9,173.05,172.89,173.03,3850.0
2019-04-15 15:20:00,173.04,173.1,172.93,172.96,6360.0,173.04,173.1,172.93,172.96,6360.0
2019-04-15 15:25:00,172.97,173.06,172.9,172.91,11666.0,172.97,173.06,172.9,172.91,11666.0
2019-04-15 15:30:00,172.92,172.93,172.77,172.81,13665.0,172.92,172.93,172.77,172.81,13665.0
2019-04-15 15:35:00,172.82,172.89,172.79,172.88,8543.0,172.82,172.89,172.79,172.88,8543.0
2019-04-15 15:40:00,172.9,173.0,172.85,172.91,9737.0,172.9,173.0,172.85,172.91,9737.0
2019-04-15 15:45:00,172.9,172.91,172.76,172.78,12656.0,172.9,172.91,172.76,172.78,12656.0
2019-04-15 15:50:00,172.79,172.92,172.73,172.91,18873.0,172.79,172.92,172.73,172.91,18873.0
2019-04-15 15:55:00,172.92,173.01,172.71,172.78,31299.0,172.92,173.01,172.71,172.78,31299.0
2019-04-16 09:30:00,173.0,173.4,172.19,172.35,27327.0,173.0,173.4,172.19,172.35,27327.0
2019-04-16 09:35:00,172.53,172.65,171.71,171.98,13259.0,172.53,172.65,171.71,171.98,13259.0
2019-04-16 09:40:00,172.18,172.69,172.18,172.48,8800.0,172.18,172.69,172.18,172.48,8800.0
2019-04-16 09:45:00,172.47,172.47,171.88,172.23,6519.0,172.47,172.47,171.88,172.23,6519.0
2019-04-16 09:50:00,172.31,172.62,172.04,172.47,9461.0,172.31,172.62,172.04,172.47,9461.0
2019-04-16 09:55:00,172.45,172.45,172.11,172.42,5399.0,172.45,172.45,172.11,172.42,5399.0
2019-04-16 10:00:00,172.35,172.82,172.35,172.53,9600.0,172.35,172.82,172.35,172.53,9600.0
2019-04-16 10:05:00,172.49,172.82,172.33,172.82,5794.0,172.49,172.82,172.33,172.82,5794.0
2019-04-16 10:10:00,172.83,173.31,172.81,173.31,7051.0,172.83,173.31,172.81,173.31,7051.0
2019-04-16 10:15:00,173.21,173.51,173.05,173.32,13033.0,173.21,173.51,173.05,173.32,13033.0
2019-04-16 10:20:00,173.43,173.43,173.12,173.23,3500.0,173.43,173.43,173.12,173.23,3500.0
2019-04-16 10:25:00,173.28,173.37,172.96,173.09,11164.0,173.28,173.37,172.96,173.09,11164.0
2019-04-16 10:30:00,173.02,173.27,172.86,173.14,13414.0,173.02,173.27,172.86,173.14,13414.0
2019-04-16 10:35:00,173.16,173.46,173.16,173.35,11264.0,173.16,173.46,173.16,173.35,11264.0
2019-04-16 10:40:00,173.4,173.47,173.1,173.14,7612.0,173.4,173.47,173.1,173.14,7612.0
2019-04-16 10:45:00,173.11,173.21,173.02,173.08,9288.0,173.11,173.21,173.02,173.08,9288.0
2019-04-16 10:50:00,173.09,173.24,172.99,173.24,3700.0,173.09,173.24,172.99,173.24,3700.0
2019-04-16 10:55:00,173.29,173.38,173.07,173.13,6755.0,173.29,173.38,173.07,173.13,6755.0
2019-04-16 11:00:00,173.13,173.31,172.98,173.26,6719.0,173.13,173.31,172.98,173.26,6719.0
2019-04-16 11:05:00,173.28,173.62,173.28,173.6,5450.0,173.28,173.62,173.28,173.6,5450.0
2019-04-16 11:10:00,173.58,173.79,173.54,173.79,12771.0,173.58,173.79,173.54,173.79,12771.0
2019-04-16 11:15:00,173.78,173.79,173.55,173.59,11834.0,173.78,173.79,173.55,173.59,11834.0
2019-04-16 11:20:00,173.65,173.86,173.65,173.73,6323.0,173.65,173.86,173.65,173.73,6323.0
2019-04-16 11:25:00,173.73,173.81,173.65,173.72,7934.0,173.73,173.81,173.65,173.72,7934.0
2019-04-16 11:30:00,173.71,173.86,173.5,173.8,11130.0,173.71,173.86,173.5,173.8,11130.0
2019-04-16 11:35:00,173.86,173.89,173.74,173.87,3990.0,173.86,173.89,173.74,173.87,3990.0
2019-04-16 11:40:00,173.89,173.93,173.59,173.69,4197.0,173.89,173.93,173.59,173.69,4197.0
2019-04-16 11:45:00,173.66,173.66,173.45,173.53,11961.0,173.66,173.66,173.45,173.53,11961.0
2019-04-16 11:50:00,173.53,173.69,173.52,173.63,4853.0,173.53,173.69,173.52,173.63,4853.0
2019-04-16 11:55:00,173.62,173.71,173.55,173.62,5000.0,173.62,173.71,173.55,173.62,5000.0
2019-04-16 12:00:00,173.6,173.75,173.44,173.52,25148.0,173.6,173.75,173.44,173.52,25148.0
2019-04-16 12:05:00,173.5,173.61,173.5,173.55,4221.0,173.5,173.61,173.5,173.55,4221.0
2019-04-16 12:10:00,173.53,173.54,173.21,173.25,2639.0,173.53,173.54,173.21,173.25,2639.0
2019-04-16 12:15:00,173.27,173.54,173.27,173.46,5033.0,173.27,173.54,173.27,173.46,5033.0
2019-04-16 12:20:00,173.45,173.61,173.45,173.5,6637.0,173.45,173.61,173.45,173.5,6637.0
2019-04-16 12:25:00,173.57,173.63,173.48,173.56,8589.0,173.57,173.63,173.48,173.56,8589.0
2019-04-16 12:30:00,173.58,173.58,173.48,173.51,6465.0,173.58,173.58,173.48,173.51,6465.0
2019-04-16 12:35:00,173.53,173.65,173.51,173.59,3500.0,173.53,173.65,173.51,173.59,3500.0
2019-04-16 12:40:00,173.56,173.74,173.56,173.72,4300.0,173.56,173.74,173.56,173.72,4300.0
2019-04-16 12:45:00,173.7,173.88,173.64,173.76,4100.0,173.7,173.88,173.64,173.76,4100.0
2019-04-16 12:50:00,173.75,174.0,173.75,173.83,8445.0,173.75,174.0,173.75,173.83,8445.0
2019-04-16 12:55:00,173.85,174.07,173.85,174.07,3676.0,173.85,174.07,173.85,174.07,3676.0
2019-04-16 13:00:00,174.02,174.12,174.0,174.12,8965.0,174.02,174.12,174.0,174.12,8965.0
2019-04-16 13:05:00,174.12,174.2,174.12,174.19,6235.0,174.12,174.2,174.12,174.19,6235.0
2019-04-16 13:10:00,174.16,174.28,174.08,174.09,10600.0,174.16,174.28,174.08,174.09,10600.0
2019-04-16 13:15:00,174.05,174.21,174.05,174.09,8782.0,174.05,174.21,174.05,174.09,8782.0
2019-04-16 13:20:00,174.12,174.26,174.11,174.24,81693.0,174.12,174.26,174.11,174.24,81693.0
2019-04-16 13:25:00,174.24,174.39,174.22,174.22,7977.0,174.24,174.39,174.22,174.22,7977.0
2019-04-16 13:30:00,174.25,174.25,174.0,174.08,12416.0,174.25,174.25,174.0,174.08,12416.0
2019-04-16 13:35:00,174.07,174.12,173.94,173.96,5475.0,174.07,174.12,173.94,173.96,5475.0
2019-04-16 13:40:00,173.96,174.07,173.95,174.0,5500.0,173.96,174.07,173.95,174.0,5500.0
2019-04-16 13:45:00,174.0,174.04,173.94,173.97,8683.0,174.0,174.04,173.94,173.97,8683.0
2019-04-16 13:50:00,173.96,174.02,173.88,173.88,8538.0,173.96,174.02,173.88,173.88,8538.0
2019-04-16 13:55:00,173.83,174.02,173.78,174.01,6700.0,173.83,174.02,173.78,174.01,6700.0
2019-04-16 14:00:00,174.01,174.4,173.9,174.01,31256.0,174.01,174.4,173.9,174.01,31256.0
2019-04-16 14:05:00,174.01,174.13,174.01,174.04,7400.0,174.01,174.13,174.01,174.04,7400.0
2019-04-16 14:10:00,174.08,174.16,173.99,174.12,10660.0,174.08,174.16,173.99,174.12,10660.0
2019-04-16 14:15:00,174.14,174.14,173.99,174.13,6784.0,174.14,174.14,173.99,174.13,6784.0
2019-04-16 14:20:00,174.13,174.15,174.02,174.07,8129.0,174.13,174.15,174.02,174.07,8129.0
2019-04-16 14:25:00,174.07,174.14,174.06,174.06,13660.0,174.07,174.14,174.06,174.06,13660.0
2019-04-16 14:30:00,174.06,174.14,173.96,173.99,13962.0,174.06,174.14,173.96,173.99,13962.0
2019-04-16 14:35:00,173.99,174.0,173.88,173.92,12265.0,173.99,174.0,173.88,173.92,12265.0
2019-04-16 14:40:00,173.93,173.97,173.86,173.93,8743.0,173.93,173.97,173.86,173.93,8743.0
2019-04-16 14:45:00,173.93,173.98,173.92,173.95,9256.0,173.93,173.98,173.92,173.95,9256.0
2019-04-16 14:50:00,173.94,173.97,173.78,173.8,13723.0,173.94,173.97,173.78,173.8,13723.0
2019-04-16 14:55:00,173.76,173.77,173.27,173.33,20526.0,173.76,173.77,173.27,173.33,20526.0
2019-04-16 15:00:00,173.32,173.34,173.03,173.06,41718.0,173.32,173.34,173.03,173.06,41718.0
2019-04-16 15:05:00,173.09,173.19,172.98,173.08,27813.0,173.09,173.19,172.98,173.08,27813.0
2019-04-16 15:10:00,173.08,173.18,173.05,173.07,25596.0,173.08,173.18,173.05,173.07,25596.0
2019-04-16 15:15:00,173.06,173.1,173.04,173.04,25409.0,173.06,173.1,173.04,173.04,25409.0
2019-04-16 15:20:00,173.01,173.04,172.78,172.88,30964.0,173.01,173.04,172.78,172.88,30964.0
2019-04-16 15:25:00,172.89,172.89,172.28,172.34,25726.0,172.89,172.89,172.28,172.34,25726.0
2019-04-16 15:30:00,172.34,172.34,171.61,171.72,29404.0,172.34,172.34,171.61,171.72,29404.0
2019-04-16 15:35:00,171.7,171.83,171.34,171.8,23418.0,171.7,171.83,171.34,171.8,23418.0
2019-04-16 15:40:00,171.83,172.08,171.74,171.98,19461.0,171.83,172.08,171.74,171.98,19461.0
2019-04-16 15:45:00,171.97,172.41,171.97,172.32,19847.0,171.97,172.41,171.97,172.32,19847.0
2019-04-16 15:50:00,172.32,172.59,172.3,172.46,22420.0,172.32,172.59,172.3,172.46,22420.0
2019-04-16 15:55:00,172.45,172.73,172.43,172.69,58522.0,172.45,172.73,172.43,172.69,58522.0
2019-04-17 09:30:00,173.12,173.16,171.51,171.51,28556.0,173.12,173.16,171.51,171.51,28556.0
2019-04-17 09:35:00,171.57,172.29,171.43,172.29,10400.0,171.57,172.29,171.43,172.29,10400.0
2019-04-17 09:40:00,172.18,172.63,172.18,172.55,31859.0,172.18,172.63,172.18,172.55,31859.0
2019-04-17 09:45:00,172.58,173.06,172.58,173.06,19438.0,172.58,173.06,172.58,173.06,19438.0
2019-04-17 09:50:00,173.06,173.4,172.15,172.29,15676.0,173.06,173.4,172.15,172.29,15676.0
2019-04-17 09:55:00,172.25,172.38,171.26,171.46,9400.0,172.25,172.38,171.26,171.46,9400.0
2019-04-17 10:00:00,171.5,171.5,170.07,170.07,25922.0,171.5,171.5,170.07,170.07,25922.0
2019-04-17 10:05:00,170.05,170.21,169.44,170.18,49297.0,170.05,170.21,169.44,170.18,49297.0
2019-04-17 10:10:00,170.26,170.9,170.17,170.3,35723.0,170.26,170.9,170.17,170.3,35723.0
2019-04-17 10:15:00,170.27,170.87,170.2,170.67,26126.0,170.27,170.87,170.2,170.67,26126.0
2019-04-17 10:20:00,170.58,170.83,170.44,170.52,12144.0,170.58,170.83,170.44,170.52,12144.0
2019-04-17 10:25:00,170.42,171.09,170.42,170.67,26742.0,170.42,171.09,170.42,170.67,26742.0
2019-04-17 10:30:00,170.65,170.79,170.25,170.78,7396.0,170.65,170.79,170.25,170.78,7396.0
2019-04-17 10:35:00,170.8,170.88,170.33,170.88,12283.0,170.8,170.88,170.33,170.88,12283.0
2019-04-17 10:40:00,170.88,171.33,170.79,170.79,15997.0,170.88,171.33,170.79,170.79,15997.0
2019-04-17 10:45:00,170.84,171.2,170.44,170.71,5764.0,170.84,171.2,170.44,170.71,5764.0
2019-04-17 10:50:00,170.76,171.0,170.62,170.74,30243.0,170.76,171.0,170.62,170.74,30243.0
2019-04-17 10:55:00,170.68,170.69,170.1,170.45,13451.0,170.68,170.69,170.1,170.45,13451.0
2019-04-17 11:00:00,170.46,170.68,170.2,170.2,7200.0,170.46,170.68,170.2,170.2,7200.0
2019-04-17 11:05:00,170.2,170.2,169.71,170.09,13102.0,170.2,170.2,169.71,170.09,13102.0
2019-04-17 11:10:00,170.12,170.29,170.08,170.28,4800.0,170.12,170.29,170.08,170.28,4800.0
2019-04-17 11:15:00,170.35,170.44,170.28,170.42,4317.0,170.35,170.44,170.28,170.42,4317.0
2019-04-17 11:20:00,170.24,170.33,170.12,170.25,7014.0,170.24,170.33,170.12,170.25,7014.0
2019-04-17 11:25:00,170.26,170.4,170.2,170.34,6538.0,170.26,170.4,170.2,170.34,6538.0
2019-04-17 11:30:00,170.29,170.42,169.61,169.61,12703.0,170.29,170.42,169.61,169.61,12703.0
2019-04-17 11:35:00,169.6,170.03,169.6,169.79,12857.0,169.6,170.03,169.6,169.79,12857.0
2019-04-17 11:40:00,169.77,169.82,169.57,169.57,9658.0,169.77,169.82,169.57,169.57,9658.0
2019-04-17 11:45:00,169.49,169.82,169.43,169.72,21297.0,169.49,169.82,169.43,169.72,21297.0
2019-04-17 11:50:00,169.72,169.94,169.55,169.7,8125.0,169.72,169.94,169.55,169.7,8125.0
2019-04-17 11:55:00,169.68,169.68,169.28,169.52,5528.0,169.68,169.68,169.28,169.52,5528.0
2019-04-17 12:00:00,169.5,169.56,169.26,169.5,10105.0,169.5,169.56,169.26,169.5,10105.0
2019-04-17 12:05:00,169.5,169.5,169.0,169.0,9739.0,169.5,169.5,169.0,169.0,9739.0
2019-04-17 12:10:00,169.04,169.39,168.9,169.32,12056.0,169.04,169.39,168.9,169.32,12056.0
2019-04-17 12:15:00,169.16,169.17,169.04,169.07,4853.0,169.16,169.17,169.04,169.07,4853.0
2019-04-17 12:20:00,169.07,169.42,169.07,169.34,5236.0,169.07,169.42,169.07,169.34,5236.0
2019-04-17 12:25:00,169.36,169.58,169.26,169.34,6568.0,169.36,169.58,169.26,169.34,6568.0
2019-04-17 12:30:00,169.27,169.4,169.15,169.25,10748.0,169.27,169.4,169.15,169.25,10748.0
2019-04-17 12:35:00,169.27,169.33,169.12,169.12,7206.0,169.27,169.33,169.12,169.12,7206.0
2019-04-17 12:40:00,169.11,169.39,169.01,169.26,7462.0,169.11,169.39,169.01,169.26,7462.0
2019-04-17 12:45:00,169.26,169.35,169.2,169.27,5638.0,169.26,169.35,169.2,169.27,5638.0
2019-04-17 12:50:00,169.3,169.49,169.27,169.35,20555.0,169.3,169.49,169.27,169.35,20555.0
2019-04-17 12:55:00,169.37,169.41,168.91,168.91,17499.0,169.37,169.41,168.91,168.91,17499.0
2019-04-17 13:00:00,168.95,169.06,168.52,168.52,17081.0,168.95,169.06,168.52,168.52,17081.0
2019-04-17 13:05:00,168.6,168.74,168.38,168.68,20183.0,168.6,168.74,168.38,168.68,20183.0
2019-04-17 13:10:00,168.67,168.81,168.59,168.62,7999.0,168.67,168.81,168.59,168.62,7999.0
2019-04-17 13:15:00,168.64,168.77,168.53,168.61,13504.0,168.64,168.77,168.53,168.61,13504.0
2019-04-17 13:20:00,168.62,168.67,168.32,168.6,15269.0,168.62,168.67,168.32,168.6,15269.0
2019-04-17 13:25:00,168.58,168.64,168.35,168.38,6653.0,168.58,168.64,168.35,168.38,6653.0
2019-04-17 13:30:00,168.39,168.59,168.21,168.57,15499.0,168.39,168.59,168.21,168.57,15499.0
2019-04-17 13:35:00,168.57,168.69,168.51,168.69,10126.0,168.57,168.69,168.51,168.69,10126.0
2019-04-17 13:40:00,168.65,168.76,168.5,168.73,10872.0,168.65,168.76,168.5,168.73,10872.0
2019-04-17 13:45:00,168.75,168.81,168.73,168.75,4995.0,168.75,168.81,168.73,168.75,4995.0
2019-04-17 13:50:00,168.77,168.8,168.59,168.72,3400.0,168.77,168.8,168.59,168.72,3400.0
2019-04-17 13:55:00,168.75,168.79,168.62,168.62,7179.0,168.75,168.79,168.62,168.62,7179.0
2019-04-17 14:00:00,168.6,168.84,168.59,168.63,5008.0,168.6,168.84,168.59,168.63,5008.0
2019-04-17 14:05:00,168.64,168.73,168.4,168.47,6496.0,168.64,168.73,168.4,168.47,6496.0
2019-04-17 14:10:00,168.47,168.48,168.16,168.32,7072.0,168.47,168.48,168.16,168.32,7072.0
2019-04-17 14:15:00,168.32,168.57,168.32,168.56,5853.0,168.32,168.57,168.32,168.56,5853.0
2019-04-17 14:20:00,168.54,168.56,168.21,168.21,5918.0,168.54,168.56,168.21,168.21,5918.0
2019-04-17 14:25:00,168.24,168.24,167.61,167.79,30808.0,168.24,168.24,167.61,167.79,30808.0
2019-04-17 14:30:00,167.81,167.94,167.76,167.83,15641.0,167.81,167.94,167.76,167.83,15641.0
2019-04-17 14:35:00,167.79,167.93,167.69,167.71,11797.0,167.79,167.93,167.69,167.71,11797.0
2019-04-17 14:40:00,167.75,167.9,167.64,167.9,6863.0,167.75,167.9,167.64,167.9,6863.0
2019-04-17 14:45:00,167.9,167.92,167.81,167.9,11784.0,167.9,167.92,167.81,167.9,11784.0
2019-04-17 14:50:00,167.91,168.34,167.88,168.34,19364.0,167.91,168.34,167.88,168.34,19364.0
2019-04-17 14:55:00,168.3,168.3,168.01,168.01,16942.0,168.3,168.3,168.01,168.01,16942.0
2019-04-17 15:00:00,168.05,168.3,168.03,168.25,5200.0,168.05,168.3,168.03,168.25,5200.0
2019-04-17 15:05:00,168.25,168.31,167.95,168.03,5274.0,168.25,168.31,167.95,168.03,5274.0
2019-04-17 15:10:00,168.07,168.17,168.02,168.07,6442.0,168.07,168.17,168.02,168.07,6442.0
2019-04-17 15:15:00,168.06,168.07,167.8,167.86,9810.0,168.06,168.07,167.8,167.86,9810.0
2019-04-17 15:20:00,167.86,167.94,167.72,167.84,10743.0,167.86,167.94,167.72,167.84,10743.0
2019-04-17 15:25:00,167.84,168.03,167.81,167.83,7567.0,167.84,168.03,167.81,167.83,7567.0
2019-04-17 15:30:00,167.85,168.02,167.85,167.97,20527.0,167.85,168.02,167.85,167.97,20527.0
2019-04-17 15:35:00,167.98,168.0,167.76,167.85,20143.0,167.98,168.0,167.76,167.85,20143.0
2019-04-17 15:40:00,167.84,168.03,167.8,168.0,23549.0,167.84,168.03,167.8,168.0,23549.0
2019-04-17 15:45:00,168.0,168.08,167.79,167.87,30353.0,168.0,168.08,167.79,167.87,30353.0
2019-04-17 15:50:00,167.86,168.02,167.77,167.77,44638.0,167.86,168.02,167.77,167.77,44638.0
2019-04-17 15:55:00,167.73,168.09,167.68,168.09,108683.0,167.73,168.09,167.68,168.09,108683.0
2019-04-18 09:30:00,168.35,168.35,165.29,166.78,130200.0,168.35,168.35,165.29,166.78,130200.0
2019-04-18 09:35:00,166.79,167.52,166.16,166.78,20583.0,166.79,167.52,166.16,166.78,20583.0
2019-04-18 09:40:00,166.86,167.54,166.47,166.56,18592.0,166.86,167.54,166.47,166.56,18592.0
2019-04-18 09:45:00,166.57,166.98,166.37,166.59,28879.0,166.57,166.98,166.37,166.59,28879.0
2019-04-18 09:50:00,166.53,166.53,165.28,165.5,29762.0,166.53,166.53,165.28,165.5,29762.0
2019-04-18 09:55:00,165.62,165.67,165.26,165.26,16568.0,165.62,165.67,165.26,165.26,16568.0
2019-04-18 10:00:00,165.21,165.62,164.81,165.23,17705.0,165.21,165.62,164.81,165.23,17705.0
2019-04-18 10:05:00,165.16,166.18,165.15,165.97,22549.0,165.16,166.18,165.15,165.97,22549.0
2019-04-18 10:10:00,165.99,166.24,165.69,166.17,5805.0,165.99,166.24,165.69,166.17,5805.0
2019-04-18 10:15:00,166.28,166.57,166.1,166.34,4998.0,166.28,166.57,166.1,166.34,4998.0
2019-04-18 10:20:00,166.25,166.25,165.78,166.06,8863.0,166.25,166.25,165.78,166.06,8863.0
2019-04-18 10:25:00,166.11,166.11,165.41,165.5,7419.0,166.11,166.11,165.41,165.5,7419.0
2019-04-18 10:30:00,165.45,165.71,165.38,165.68,7370.0,165.45,165.71,165.38,165.68,7370.0
2019-04-18 10:35:00,165.7,166.05,165.69,165.89,5714.0,165.7,166.05,165.69,165.89,5714.0
2019-04-18 10:40:00,165.81,165.82,165.56,165.78,5232.0,165.81,165.82,165.56,165.78,5232.0
2019-04-18 10:45:00,165.79,166.23,165.79,166.17,4157.0,165.79,166.23,165.79,166.17,4157.0
2019-04-18 10:50:00,166.26,166.36,165.89,166.2,10429.0,166.26,166.36,165.89,166.2,10429.0
2019-04-18 10:55:00,166.3,166.54,166.29,166.42,8550.0,166.3,166.54,166.29,166.42,8550.0
2019-04-18 11:00:00,166.47,166.48,166.15,166.48,8586.0,166.47,166.48,166.15,166.48,8586.0
2019-04-18 11:05:00,166.44,166.72,166.43,166.65,8333.0,166.44,166.72,166.43,166.65,8333.0
2019-04-18 11:10:00,166.63,167.13,166.56,166.83,7220.0,166.63,167.13,166.56,166.83,7220.0
2019-04-18 11:15:00,166.89,167.2,166.74,166.79,7700.0,166.89,167.2,166.74,166.79,7700.0
2019-04-18 11:20:00,166.85,166.9,166.43,166.49,4780.0,166.85,166.9,166.43,166.49,4780.0
2019-04-18 11:25:00,166.51,166.84,166.37,166.37,10892.0,166.51,166.84,166.37,166.37,10892.0
2019-04-18 11:30:00,166.37,166.77,166.37,166.65,7232.0,166.37,166.77,166.37,166.65,7232.0
2019-04-18 11:35:00,166.65,167.24,166.64,167.24,5959.0,166.65,167.24,166.64,167.24,5959.0
2019-04-18 11:40:00,167.24,167.31,167.09,167.13,12364.0,167.24,167.31,167.09,167.13,12364.0
2019-04-18 11:45:00,167.16,167.17,166.88,166.94,4900.0,167.16,167.17,166.88,166.94,4900.0
2019-04-18 11:50:00,166.95,167.39,166.84,167.34,13891.0,166.95,167.39,166.84,167.34,13891.0
2019-04-18 11:55:00,167.31,167.58,167.31,167.54,7125.0,167.31,167.58,167.31,167.54,7125.0
2019-04-18 12:00:00,167.58,167.6,167.22,167.43,4620.0,167.58,167.6,167.22,167.43,4620.0
2019-04-18 12:05:00,167.45,167.45,167.21,167.21,17501.0,167.45,167.45,167.21,167.21,17501.0
2019-04-18 12:10:00,167.2,167.38,167.01,167.13,14952.0,167.2,167.38,167.01,167.13,14952.0
2019-04-18 12:15:00,167.2,167.44,167.19,167.42,4269.0,167.2,167.44,167.19,167.42,4269.0
2019-04-18 12:20:00,167.41,167.46,167.32,167.42,6220.0,167.41,167.46,167.32,167.42,6220.0
2019-04-18 12:25:00,167.45,167.46,167.27,167.3,4167.0,167.45,167.46,167.27,167.3,4167.0
2019-04-18 12:30:00,167.28,167.48,167.24,167.3,8088.0,167.28,167.48,167.24,167.3,8088.0
2019-04-18 12:35:00,167.32,167.47,167.23,167.23,10292.0,167.32,167.47,167.23,167.23,10292.0
2019-04-18 12:40:00,167.22,167.52,167.21,167.5,4900.0,167.22,167.52,167.21,167.5,4900.0
2019-04-18 12:45:00,167.54,167.7,167.54,167.69,2200.0,167.54,167.7,167.54,167.69,2200.0
2019-04-18 12:50:00,167.67,167.67,167.47,167.62,4543.0,167.67,167.67,167.47,167.62,4543.0
2019-04-18 12:55:00,167.65,167.67,167.42,167.43,12061.0,167.65,167.67,167.42,167.43,12061.0
2019-04-18 13:00:00,167.42,167.58,167.34,167.56,8820.0,167.42,167.58,167.34,167.56,8820.0
2019-04-18 13:05:00,167.57,167.58,167.51,167.57,3800.0,167.57,167.58,167.51,167.57,3800.0
2019-04-18 13:10:00,167.57,167.67,167.57,167.59,4056.0,167.57,167.67,167.57,167.59,4056.0
2019-04-18 13:15:00,167.58,167.63,167.51,167.63,3426.0,167.58,167.63,167.51,167.63,3426.0
2019-04-18 13:20:00,167.66,167.7,167.61,167.7,4400.0,167.66,167.7,167.61,167.7,4400.0
2019-04-18 13:25:00,167.74,167.76,167.62,167.73,4602.0,167.74,167.76,167.62,167.73,4602.0
2019-04-18 13:30:00,167.75,167.95,167.75,167.93,8304.0,167.75,167.95,167.75,167.93,8304.0
2019-04-18 13:35:00,167.95,167.99,167.65,167.71,6145.0,167.95,167.99,167.65,167.71,6145.0
2019-04-18 13:40:00,167.71,167.71,167.51,167.65,5302.0,167.71,167.71,167.51,167.65,5302.0
2019-04-18 13:45:00,167.66,167.93,167.66,167.92,6233.0,167.66,167.93,167.66,167.92,6233.0
2019-04-18 13:50:00,167.93,168.02,167.88,167.94,10512.0,167.93,168.02,167.88,167.94,10512.0
2019-04-18 13:55:00,168.0,168.05,167.96,168.02,4521.0,168.0,168.05,167.96,168.02,4521.0
2019-04-18 14:00:00,167.95,168.06,167.87,168.06,6008.0,167.95,168.06,167.87,168.06,6008.0
2019-04-18 14:05:00,168.1,168.15,167.96,168.02,15252.0,168.1,168.15,167.96,168.02,15252.0
2019-04-18 14:10:00,168.0,168.14,168.0,168.02,5942.0,168.0,168.14,168.0,168.02,5942.0
2019-04-18 14:15:00,168.08,168.2,167.93,167.93,11416.0,168.08,168.2,167.93,167.93,11416.0
2019-04-18 14:20:00,167.95,168.08,167.92,168.0,9576.0,167.95,168.08,167.92,168.0,9576.0
2019-04-18 14:25:00,167.99,168.11,167.89,167.9,15130.0,167.99,168.11,167.89,167.9,15130.0
2019-04-18 14:30:00,167.9,168.03,167.89,167.96,15359.0,167.9,168.03,167.89,167.96,15359.0
2019-04-18 14:35:00,167.99,168.13,167.98,168.11,5809.0,167.99,168.13,167.98,168.11,5809.0
2019-04-18 14:40:00,168.17,168.41,168.17,168.36,4351.0,168.17,168.41,168.17,168.36,4351.0
2019-04-18 14:45:00,168.38,168.77,168.35,168.47,59004.0,168.38,168.77,168.35,168.47,59004.0
2019-04-18 14:50:00,168.45,168.57,168.29,168.49,18358.0,168.45,168.57,168.29,168.49,18358.0
2019-04-18 14:55:00,168.48,168.6,168.43,168.5,17899.0,168.48,168.6,168.43,168.5,17899.0
2019-04-18 15:00:00,168.49,168.49,168.33,168.43,18769.0,168.49,168.49,168.33,168.43,18769.0
2019-04-18 15:05:00,168.47,168.48,168.34,168.41,9367.0,168.47,168.48,168.34,168.41,9367.0
2019-04-18 15:10:00,168.43,168.66,168.43,168.63,9405.0,168.43,168.66,168.43,168.63,9405.0
2019-04-18 15:15:00,168.65,168.67,168.55,168.57,6591.0,168.65,168.67,168.55,168.57,6591.0
2019-04-18 15:20:00,168.58,168.94,168.58,168.89,15827.0,168.58,168.94,168.58,168.89,15827.0
2019-04-18 15:25:00,168.89,168.98,168.82,168.87,39221.0,168.89,168.98,168.82,168.87,39221.0
2019-04-18 15:30:00,168.84,168.87,168.67,168.86,23626.0,168.84,168.87,168.67,168.86,23626.0
2019-04-18 15:35:00,168.86,168.91,168.66,168.84,30404.0,168.86,168.91,168.66,168.84,30404.0
2019-04-18 15:40:00,168.84,168.9,168.8,168.9,12692.0,168.84,168.9,168.8,168.9,12692.0
2019-04-18 15:45:00,168.9,168.93,168.77,168.87,13120.0,168.9,168.93,168.77,168.87,13120.0
2019-04-18 15:50:00,168.83,169.04,168.78,168.94,60018.0,168.83,169.04,168.78,168.94,60018.0
2019-04-18 15:55:00,168.94,169.38,168.93,169.17,157640.0,168.94,169.38,168.93,169.17,157640.0
2019-04-22 09:30:00,168.69,169.0,167.9,168.57,20320.0,168.69,169.0,167.9,168.57,20320.0
2019-04-22 09:35:00,168.71,169.21,168.35,169.04,18658.0,168.71,169.21,168.35,169.04,18658.0
2019-04-22 09:40:00,169.03,169.22,168.57,169.17,48042.0,169.03,169.22,168.57,169.17,48042.0
2019-04-22 09:45:00,169.2,169.33,168.67,169.23,9786.0,169.2,169.33,168.67,169.23,9786.0
2019-04-22 09:50:00,169.07,169.3,168.82,169.29,5156.0,169.07,169.3,168.82,169.29,5156.0
2019-04-22 09:55:00,169.27,169.58,169.16,169.45,6000.0,169.27,169.58,169.16,169.45,6000.0
2019-04-22 10:00:00,169.51,170.18,169.51,170.16,6556.0,169.51,170.18,169.51,170.16,6556.0
2019-04-22 10:05:00,170.24,170.28,169.97,170.09,5245.0,170.24,170.28,169.97,170.09,5245.0
2019-04-22 10:10:00,170.01,170.05,169.63,169.84,4078.0,170.01,170.05,169.63,169.84,4078.0
2019-04-22 10:15:00,169.9,170.26,169.9,170.18,4900.0,169.9,170.26,169.9,170.18,4900.0
2019-04-22 10:20:00,170.28,170.29,169.89,169.96,35950.0,170.28,170.29,169.89,169.96,35950.0
2019-04-22 10:25:00,170.0,170.29,169.94,170.25,7814.0,170.0,170.29,169.94,170.25,7814.0
2019-04-22 10:30:00,170.25,170.5,170.22,170.5,7400.0,170.25,170.5,170.22,170.5,7400.0
2019-04-22 10:35:00,170.5,170.61,170.33,170.37,10975.0,170.5,170.61,170.33,170.37,10975.0
2019-04-22 10:40:00,170.33,170.57,170.28,170.28,8437.0,170.33,170.57,170.28,170.28,8437.0
2019-04-22 10:45:00,170.25,170.62,170.21,170.62,3584.0,170.25,170.62,170.21,170.62,3584.0
2019-04-22 10:50:00,170.65,170.75,170.53,170.63,25067.0,170.65,170.75,170.53,170.63,25067.0
2019-04-22 10:55:00,170.59,170.87,170.53,170.87,8943.0,170.59,170.87,170.53,170.87,8943.0
2019-04-22 11:00:00,170.85,170.88,170.5,170.75,6561.0,170.85,170.88,170.5,170.75,6561.0
2019-04-22 11:05:00,170.79,170.82,170.56,170.72,4237.0,170.79,170.82,170.56,170.72,4237.0
2019-04-22 11:10:00,170.76,170.98,170.66,170.95,6332.0,170.76,170.98,170.66,170.95,6332.0
2019-04-22 11:15:00,170.94,171.01,170.89,170.94,14258.0,170.94,171.01,170.89,170.94,14258.0
2019-04-22 11:20:00,170.94,171.19,170.85,171.19,6440.0,170.94,171.19,170.85,171.19,6440.0
2019-04-22 11:25:00,171.2,171.31,170.93,171.26,7773.0,171.2,171.31,170.93,171.26,7773.0
2019-04-22 11:30:00,171.28,171.34,171.08,171.08,7603.0,171.28,171.34,171.08,171.08,7603.0
2019-04-22 11:35:00,171.01,171.25,170.98,171.2,11743.0,171.01,171.25,170.98,171.2,11743.0
2019-04-22 11:40:00,171.22,171.33,171.17,171.27,7346.0,171.22,171.33,171.17,171.27,7346.0
2019-04-22 11:45:00,171.28,171.35,171.17,171.21,3500.0,171.28,171.35,171.17,171.21,3500.0
2019-04-22 11:50:00,171.21,171.36,171.1,171.28,3872.0,171.21,171.36,171.1,171.28,3872.0
2019-04-22 11:55:00,171.26,171.43,171.23,171.4,5236.0,171.26,171.43,171.23,171.4,5236.0
2019-04-22 12:00:00,171.38,171.38,171.23,171.23,13865.0,171.38,171.38,171.23,171.23,13865.0
2019-04-22 12:05:00,171.23,171.39,171.17,171.17,7237.0,171.23,171.39,171.17,171.17,7237.0
2019-04-22 12:10:00,171.12,171.32,171.01,171.15,9397.0,171.12,171.32,171.01,171.15,9397.0
2019-04-22 12:15:00,171.22,171.43,171.08,171.1,14773.0,171.22,171.43,171.08,171.1,14773.0
2019-04-22 12:20:00,171.07,171.07,170.82,170.97,2650.0,171.07,171.07,170.82,170.97,2650.0
2019-04-22 12:25:00,170.91,171.16,170.91,171.16,3308.0,170.91,171.16,170.91,171.16,3308.0
2019-04-22 12:30:00,171.21,171.46,171.19,171.46,4871.0,171.21,171.46,171.19,171.46,4871.0
2019-04-22 12:35:00,171.42,171.49,171.31,171.36,3490.0,171.42,171.49,171.31,171.36,3490.0
2019-04-22 12:40:00,171.34,171.44,171.3,171.33,4100.0,171.34,171.44,171.3,171.33,4100.0
2019-04-22 12:45:00,171.29,171.38,171.25,171.25,8437.0,171.29,171.38,171.25,171.25,8437.0
2019-04-22 12:50:00,171.16,171.16,170.94,170.94,3836.0,171.16,171.16,170.94,170.94,3836.0
2019-04-22 12:55:00,170.97,171.01,170.91,171.0,3945.0,170.97,171.01,170.91,171.0,3945.0
2019-04-22 13:00:00,171.02,171.15,170.97,171.01,3900.0,171.02,171.15,170.97,171.01,3900.0
2019-04-22 13:05:00,171.03,171.06,170.97,171.02,3430.0,171.03,171.06,170.97,171.02,3430.0
2019-04-22 13:10:00,171.0,171.21,170.99,171.19,14593.0,171.0,171.21,170.99,171.19,14593.0
2019-04-22 13:15:00,171.16,171.3,171.16,171.25,6497.0,171.16,171.3,171.16,171.25,6497.0
2019-04-22 13:20:00,171.27,171.42,171.27,171.37,4220.0,171.27,171.42,171.27,171.37,4220.0
2019-04-22 13:25:00,171.32,171.36,171.22,171.25,6748.0,171.32,171.36,171.22,171.25,6748.0
2019-04-22 13:30:00,171.28,171.52,171.26,171.52,4556.0,171.28,171.52,171.26,171.52,4556.0
2019-04-22 13:35:00,171.58,171.68,171.54,171.62,5035.0,171.58,171.68,171.54,171.62,5035.0
2019-04-22 13:40:00,171.61,171.74,171.46,171.52,3919.0,171.61,171.74,171.46,171.52,3919.0
2019-04-22 13:45:00,171.53,171.64,171.51,171.64,2400.0,171.53,171.64,171.51,171.64,2400.0
2019-04-22 13:50:00,171.73,171.81,171.65,171.72,3049.0,171.73,171.81,171.65,171.72,3049.0
2019-04-22 13:55:00,171.75,171.89,171.68,171.88,6451.0,171.75,171.89,171.68,171.88,6451.0
2019-04-22 14:00:00,171.93,171.94,171.77,171.79,3958.0,171.93,171.94,171.77,171.79,3958.0
2019-04-22 14:05:00,171.82,171.91,171.69,171.72,7786.0,171.82,171.91,171.69,171.72,7786.0
2019-04-22 14:10:00,171.71,171.81,171.7,171.75,6834.0,171.71,171.81,171.7,171.75,6834.0
2019-04-22 14:15:00,171.76,171.81,171.59,171.79,6112.0,171.76,171.81,171.59,171.79,6112.0
2019-04-22 14:20:00,171.82,171.9,171.76,171.9,3542.0,171.82,171.9,171.76,171.9,3542.0
2019-04-22 14:25:00,171.93,172.06,171.84,171.86,16208.0,171.93,172.06,171.84,171.86,16208.0
2019-04-22 14:30:00,171.85,172.12,171.85,172.05,13229.0,171.85,172.12,171.85,172.05,13229.0
2019-04-22 14:35:00,172.03,172.1,171.96,172.01,7144.0,172.03,172.1,171.96,172.01,7144.0
2019-04-22 14:40:00,171.97,171.99,171.87,171.98,5560.0,171.97,171.99,171.87,171.98,5560.0
2019-04-22 14:45:00,172.05,172.11,171.95,171.97,8820.0,172.05,172.11,171.95,171.97,8820.0
2019-04-22 14:50:00,171.97,172.03,171.92,172.0,3768.0,171.97,172.03,171.92,172.0,3768.0
2019-04-22 14:55:00,172.03,172.05,171.92,171.97,7022.0,172.03,172.05,171.92,171.97,7022.0
2019-04-22 15:00:00,171.95,172.0,171.85,171.86,8130.0,171.95,172.0,171.85,171.86,8130.0
2019-04-22 15:05:00,171.86,171.89,171.78,171.82,4263.0,171.86,171.89,171.78,171.82,4263.0
2019-04-22 15:10:00,171.78,171.81,171.73,171.81,5158.0,171.78,171.81,171.73,171.81,5158.0
2019-04-22 15:15:00,171.82,171.86,171.76,171.86,4250.0,171.82,171.86,171.76,171.86,4250.0
2019-04-22 15:20:00,171.86,171.89,171.8,171.89,5584.0,171.86,171.89,171.8,171.89,5584.0
2019-04-22 15:25:00,171.89,171.99,171.82,171.97,37263.0,171.89,171.99,171.82,171.97,37263.0
2019-04-22 15:30:00,171.98,172.05,171.86,171.98,17929.0,171.98,172.05,171.86,171.98,17929.0
2019-04-22 15:35:00,171.99,172.08,171.94,171.96,12216.0,171.99,172.08,171.94,171.96,12216.0
2019-04-22 15:40:00,171.94,172.06,171.75,171.78,11343.0,171.94,172.06,171.75,171.78,11343.0
2019-04-22 15:45:00,171.78,171.87,171.76,171.87,13700.0,171.78,171.87,171.76,171.87,13700.0
2019-04-22 15:50:00,171.88,172.2,171.88,172.09,25848.0,171.88,172.2,171.88,172.09,25848.0
2019-04-22 15:55:00,172.1,172.31,171.93,172.21,112396.0,172.1,172.31,171.93,172.21,112396.0
2019-04-23 09:30:00,173.0,173.84,172.5,173.74,38855.0,173.0,173.84,172.5,173.74,38855.0
2019-04-23 09:35:00,173.88,174.22,173.66,173.66,18277.0,173.88,174.22,173.66,173.66,18277.0
2019-04-23 09:40:00,173.62,174.07,173.52,174.07,16278.0,173.62,174.07,173.52,174.07,16278.0
2019-04-23 09:45:00,174.28,174.33,173.64,173.97,17935.0,174.28,174.33,173.64,173.97,17935.0
2019-04-23 09:50:00,174.0,174.46,173.87,174.06,18517.0,174.0,174.46,173.87,174.06,18517.0
2019-04-23 09:55:00,174.04,174.45,174.04,174.16,23030.0,174.04,174.45,174.04,174.16,23030.0
2019-04-23 10:00:00,174.17,175.25,174.13,175.2,39638.0,174.17,175.25,174.13,175.2,39638.0
2019-04-23 10:05:00,175.14,175.17,174.77,174.82,25701.0,175.14,175.17,174.77,174.82,25701.0
2019-04-23 10:10:00,174.81,175.0,174.65,174.85,8662.0,174.81,175.0,174.65,174.85,8662.0
2019-04-23 10:15:00,174.85,174.88,174.52,174.67,8529.0,174.85,174.88,174.52,174.67,8529.0
2019-04-23 10:20:00,174.66,175.21,174.64,175.15,4965.0,174.66,175.21,174.64,175.15,4965.0
2019-04-23 10:25:00,175.17,175.41,175.13,175.28,6656.0,175.17,175.41,175.13,175.28,6656.0
2019-04-23 10:30:00,175.22,175.59,175.16,175.34,12310.0,175.22,175.59,175.16,175.34,12310.0
2019-04-23 10:35:00,175.26,175.26,174.63,175.03,9132.0,175.26,175.26,174.63,175.03,9132.0
2019-04-23 10:40:00,175.08,175.15,174.76,175.04,25464.0,175.08,175.15,174.76,175.04,25464.0
2019-04-23 10:45:00,175.04,175.04,174.6,174.73,7106.0,175.04,175.04,174.6,174.73,7106.0
2019-04-23 10:50:00,174.61,174.61,174.14,174.16,12746.0,174.61,174.61,174.14,174.16,12746.0
2019-04-23 10:55:00,174.24,174.68,174.17,174.24,9879.0,174.24,174.68,174.17,174.24,9879.0
2019-04-23 11:00:00,174.25,174.25,173.82,174.09,9253.0,174.25,174.25,173.82,174.09,9253.0
2019-04-23 11:05:00,174.13,174.22,174.01,174.2,5479.0,174.13,174.22,174.01,174.2,5479.0
2019-04-23 11:10:00,174.2,174.39,174.18,174.39,6354.0,174.2,174.39,174.18,174.39,6354.0
2019-04-23 11:15:00,174.37,174.71,174.37,174.52,5998.0,174.37,174.71,174.37,174.52,5998.0
2019-04-23 11:20:00,174.58,175.14,174.58,175.02,10399.0,174.58,175.14,174.58,175.02,10399.0
2019-04-23 11:25:00,174.94,175.19,174.88,174.97,5515.0,174.94,175.19,174.88,174.97,5515.0
2019-04-23 11:30:00,175.16,175.5,175.08,175.4,20947.0,175.16,175.5,175.08,175.4,20947.0
2019-04-23 11:35:00,175.37,175.37,174.96,174.96,6123.0,175.37,175.37,174.96,174.96,6123.0
2019-04-23 11:40:00,174.91,174.92,174.73,174.92,4901.0,174.91,174.92,174.73,174.92,4901.0
2019-04-23 11:45:00,174.86,174.97,174.65,174.97,10920.0,174.86,174.97,174.65,174.97,10920.0
2019-04-23 11:50:00,174.98,174.99,174.76,174.85,5642.0,174.98,174.99,174.76,174.85,5642.0
2019-04-23 11:55:00,174.88,174.9,174.71,174.89,6561.0,174.88,174.9,174.71,174.89,6561.0
2019-04-23 12:00:00,174.9,175.0,174.67,175.0,6592.0,174.9,175.0,174.67,175.0,6592.0
2019-04-23 12:05:00,175.0,175.14,174.98,175.04,16217.0,175.0,175.14,174.98,175.04,16217.0
2019-04-23 12:10:00,175.05,175.07,174.78,174.89,6736.0,175.05,175.07,174.78,174.89,6736.0
2019-04-23 12:15:00,174.93,175.01,174.86,174.94,3609.0,174.93,175.01,174.86,174.94,3609.0
2019-04-23 12:20:00,174.95,174.99,174.63,174.63,9583.0,174.95,174.99,174.63,174.63,9583.0
2019-04-23 12:25:00,174.63,174.86,174.56,174.81,6639.0,174.63,174.86,174.56,174.81,6639.0
2019-04-23 12:30:00,174.82,174.82,174.54,174.55,6132.0,174.82,174.82,174.54,174.55,6132.0
2019-04-23 12:35:00,174.52,174.99,174.52,174.99,5910.0,174.52,174.99,174.52,174.99,5910.0
2019-04-23 12:40:00,175.0,175.02,174.69,174.75,4455.0,175.0,175.02,174.69,174.75,4455.0
2019-04-23 12:45:00,174.75,174.89,174.75,174.79,3275.0,174.75,174.89,174.75,174.79,3275.0
2019-04-23 12:50:00,174.79,174.85,174.68,174.68,8785.0,174.79,174.85,174.68,174.68,8785.0
2019-04-23 12:55:00,174.71,174.78,174.61,174.78,3254.0,174.71,174.78,174.61,174.78,3254.0
2019-04-23 13:00:00,174.79,174.83,174.73,174.76,5152.0,174.79,174.83,174.73,174.76,5152.0
2019-04-23 13:05:00,174.79,175.11,174.79,175.11,23377.0,174.79,175.11,174.79,175.11,23377.0
2019-04-23 13:10:00,175.18,175.21,175.03,175.03,5011.0,175.18,175.21,175.03,175.03,5011.0
2019-04-23 13:15:00,175.02,175.16,174.96,175.16,4518.0,175.02,175.16,174.96,175.16,4518.0
2019-04-23 13:20:00,175.19,175.35,175.13,175.22,9816.0,175.19,175.35,175.13,175.22,9816.0
2019-04-23 13:25:00,175.19,175.21,175.06,175.1,13615.0,175.19,175.21,175.06,175.1,13615.0
2019-04-23 13:30:00,175.1,175.38,175.08,175.22,4880.0,175.1,175.38,175.08,175.22,4880.0
2019-04-23 13:35:00,175.23,175.23,175.14,175.19,3887.0,175.23,175.23,175.14,175.19,3887.0
2019-04-23 13:40:00,175.2,175.36,175.19,175.29,10110.0,175.2,175.36,175.19,175.29,10110.0
2019-04-23 13:45:00,175.29,175.46,175.29,175.46,2296.0,175.29,175.46,175.29,175.46,2296.0
2019-04-23 13:50:00,175.46,175.6,175.45,175.57,3800.0,175.46,175.6,175.45,175.57,3800.0
2019-04-23 13:55:00,175.57,175.73,175.57,175.61,3000.0,175.57,175.73,175.57,175.61,3000.0
2019-04-23 14:00:00,175.59,175.59,175.44,175.52,5542.0,175.59,175.59,175.44,175.52,5542.0
2019-04-23 14:05:00,175.53,175.64,175.53,175.57,21276.0,175.53,175.64,175.53,175.57,21276.0
2019-04-23 14:10:00,175.55,175.76,175.54,175.72,5663.0,175.55,175.76,175.54,175.72,5663.0
2019-04-23 14:15:00,175.72,175.75,175.63,175.75,19255.0,175.72,175.75,175.63,175.75,19255.0
2019-04-23 14:20:00,175.79,175.82,175.35,175.82,25437.0,175.79,175.82,175.35,175.82,25437.0
2019-04-23 14:25:00,175.87,175.98,175.78,175.91,42891.0,175.87,175.98,175.78,175.91,42891.0
2019-04-23 14:30:00,175.92,176.0,175.67,176.0,38867.0,175.92,176.0,175.67,176.0,38867.0
2019-04-23 14:35:00,176.02,176.21,175.89,175.94,21088.0,176.02,176.21,175.89,175.94,21088.0
2019-04-23 14:40:00,175.85,175.85,175.69,175.75,3431.0,175.85,175.85,175.69,175.75,3431.0
2019-04-23 14:45:00,175.71,175.71,175.58,175.65,6969.0,175.71,175.71,175.58,175.65,6969.0
2019-04-23 14:50:00,175.64,175.64,175.38,175.49,14036.0,175.64,175.64,175.38,175.49,14036.0
2019-04-23 14:55:00,175.48,175.6,175.47,175.59,6976.0,175.48,175.6,175.47,175.59,6976.0
2019-04-23 15:00:00,175.57,175.65,175.48,175.59,16566.0,175.57,175.65,175.48,175.59,16566.0
2019-04-23 15:05:00,175.6,175.81,175.6,175.68,3100.0,175.6,175.81,175.6,175.68,3100.0
2019-04-23 15:10:00,175.64,175.82,175.56,175.56,4514.0,175.64,175.82,175.56,175.56,4514.0
2019-04-23 15:15:00,175.61,175.65,175.55,175.61,2624.0,175.61,175.65,175.55,175.61,2624.0
2019-04-23 15:20:00,175.63,175.63,175.49,175.59,12676.0,175.63,175.63,175.49,175.59,12676.0
2019-04-23 15:25:00,175.59,175.68,175.52,175.66,18207.0,175.59,175.68,175.52,175.66,18207.0
2019-04-23 15:30:00,175.62,175.62,175.38,175.38,28500.0,175.62,175.62,175.38,175.38,28500.0
2019-04-23 15:35:00,175.37,175.38,175.05,175.12,49513.0,175.37,175.38,175.05,175.12,49513.0
2019-04-23 15:40:00,175.08,175.26,175.06,175.23,15300.0,175.08,175.26,175.06,175.23,15300.0
2019-04-23 15:45:00,175.19,175.27,175.13,175.23,11569.0,175.19,175.27,175.13,175.23,11569.0
2019-04-23 15:50:00,175.21,175.39,175.21,175.38,16438.0,175.21,175.39,175.21,175.38,16438.0
2019-04-23 15:55:00,175.41,175.44,175.2,175.22,88606.0,175.41,175.44,175.2,175.22,88606.0
2019-04-24 09:30:00,175.68,176.79,175.04,175.74,19841.0,175.68,176.79,175.04,175.74,19841.0
2019-04-24 09:35:00,176.02,177.37,176.02,177.32,16053.0,176.02,177.37,176.02,177.32,16053.0
2019-04-24 09:40:00,177.32,177.32,176.29,176.45,25027.0,177.32,177.32,176.29,176.45,25027.0
2019-04-24 09:45:00,176.4,176.55,175.81,176.2,7306.0,176.4,176.55,175.81,176.2,7306.0
2019-04-24 09:50:00,176.18,176.2,175.46,176.05,10671.0,176.18,176.2,175.46,176.05,10671.0
2019-04-24 09:55:00,176.12,176.26,175.8,175.86,4689.0,176.12,176.26,175.8,175.86,4689.0
2019-04-24 10:00:00,175.86,176.32,175.75,176.28,39853.0,175.86,176.32,175.75,176.28,39853.0
2019-04-24 10:05:00,176.53,176.7,176.38,176.38,12652.0,176.53,176.7,176.38,176.38,12652.0
2019-04-24 10:10:00,176.45,176.45,175.95,175.96,17598.0,176.45,176.45,175.95,175.96,17598.0
2019-04-24 10:15:00,175.94,176.2,175.85,176.09,19803.0,175.94,176.2,175.85,176.09,19803.0
2019-04-24 10:20:00,176.13,176.15,175.96,175.96,4929.0,176.13,176.15,175.96,175.96,4929.0
2019-04-24 10:25:00,175.98,176.05,175.96,176.02,1818.0,175.98,176.05,175.96,176.02,1818.0
2019-04-24 10:30:00,176.1,176.34,175.93,176.22,5512.0,176.1,176.34,175.93,176.22,5512.0
2019-04-24 10:35:00,176.34,176.93,176.29,176.67,17911.0,176.34,176.93,176.29,176.67,17911.0
2019-04-24 10:40:00,176.59,176.64,176.15,176.15,6638.0,176.59,176.64,176.15,176.15,6638.0
2019-04-24 10:45:00,176.15,176.38,176.15,176.29,6378.0,176.15,176.38,176.15,176.29,6378.0
2019-04-24 10:50:00,176.34,176.47,176.14,176.26,11359.0,176.34,176.47,176.14,176.26,11359.0
2019-04-24 10:55:00,176.26,176.55,176.14,176.51,18281.0,176.26,176.55,176.14,176.51,18281.0
2019-04-24 11:00:00,176.53,176.61,176.24,176.24,4300.0,176.53,176.61,176.24,176.24,4300.0
2019-04-24 11:05:00,176.28,176.41,176.08,176.09,8693.0,176.28,176.41,176.08,176.09,8693.0
2019-04-24 11:10:00,176.14,176.4,176.14,176.27,6902.0,176.14,176.4,176.14,176.27,6902.0
2019-04-24 11:15:00,176.24,176.33,176.09,176.27,5200.0,176.24,176.33,176.09,176.27,5200.0
2019-04-24 11:20:00,176.24,176.3,176.03,176.14,4806.0,176.24,176.3,176.03,176.14,4806.0
2019-04-24 11:25:00,176.17,176.2,176.02,176.19,5156.0,176.17,176.2,176.02,176.19,5156.0
2019-04-24 11:30:00,176.29,176.36,176.17,176.31,5838.0,176.29,176.36,176.17,176.31,5838.0
2019-04-24 11:35:00,176.32,176.44,176.27,176.37,2927.0,176.32,176.44,176.27,176.37,2927.0
2019-04-24 11:40:00,176.36,176.36,176.17,176.19,9439.0,176.36,176.36,176.17,176.19,9439.0
2019-04-24 11:45:00,176.19,176.34,176.17,176.17,8300.0,176.19,176.34,176.17,176.17,8300.0
2019-04-24 11:50:00,176.11,176.31,176.07,176.27,3800.0,176.11,176.31,176.07,176.27,3800.0
2019-04-24 11:55:00,176.27,176.33,176.17,176.31,4159.0,176.27,176.33,176.17,176.31,4159.0
2019-04-24 12:00:00,176.31,176.36,176.13,176.15,4171.0,176.31,176.36,176.13,176.15,4171.0
2019-04-24 12:05:00,176.13,176.3,176.11,176.27,15600.0,176.13,176.3,176.11,176.27,15600.0
2019-04-24 12:10:00,176.27,176.33,176.08,176.14,4181.0,176.27,176.33,176.08,176.14,4181.0
2019-04-24 12:15:00,176.14,176.21,175.97,176.21,5288.0,176.14,176.21,175.97,176.21,5288.0
2019-04-24 12:20:00,176.24,176.24,176.05,176.1,4653.0,176.24,176.24,176.05,176.1,4653.0
2019-04-24 12:25:00,176.06,176.24,176.05,176.24,4378.0,176.06,176.24,176.05,176.24,4378.0
2019-04-24 12:30:00,176.24,176.33,176.19,176.33,3838.0,176.24,176.33,176.19,176.33,3838.0
2019-04-24 12:35:00,176.34,176.56,176.33,176.52,4475.0,176.34,176.56,176.33,176.52,4475.0
2019-04-24 12:40:00,176.48,176.54,176.26,176.32,7020.0,176.48,176.54,176.26,176.32,7020.0
2019-04-24 12:45:00,176.32,176.33,176.22,176.27,4038.0,176.32,176.33,176.22,176.27,4038.0
2019-04-24 12:50:00,176.26,176.27,176.11,176.27,7095.0,176.26,176.27,176.11,176.27,7095.0
2019-04-24 12:55:00,176.26,176.33,176.04,176.33,13371.0,176.26,176.33,176.04,176.33,13371.0
2019-04-24 13:00:00,176.31,176.44,176.25,176.41,6140.0,176.31,176.44,176.25,176.41,6140.0
2019-04-24 13:05:00,176.51,176.55,176.23,176.35,3969.0,176.51,176.55,176.23,176.35,3969.0
2019-04-24 13:10:00,176.35,176.38,176.17,176.17,3308.0,176.35,176.38,176.17,176.17,3308.0
2019-04-24 13:15:00,176.17,176.47,176.17,176.44,3600.0,176.17,176.47,176.17,176.44,3600.0
2019-04-24 13:20:00,176.44,176.47,176.28,176.43,4724.0,176.44,176.47,176.28,176.43,4724.0
2019-04-24 13:25:00,176.45,176.45,176.34,176.37,3000.0,176.45,176.45,176.34,176.37,3000.0
2019-04-24 13:30:00,176.4,176.47,176.37,176.44,2227.0,176.4,176.47,176.37,176.44,2227.0
2019-04-24 13:35:00,176.46,176.74,176.42,176.71,24476.0,176.46,176.74,176.42,176.71,24476.0
2019-04-24 13:40:00,176.71,176.72,176.55,176.59,2753.0,176.71,176.72,176.55,176.59,2753.0
2019-04-24 13:45:00,176.62,176.67,176.59,176.67,1600.0,176.62,176.67,176.59,176.67,1600.0
2019-04-24 13:50:00,176.61,176.65,176.58,176.63,2918.0,176.61,176.65,176.58,176.63,2918.0
2019-04-24 13:55:00,176.63,176.76,176.61,176.66,5300.0,176.63,176.76,176.61,176.66,5300.0
2019-04-24 14:00:00,176.64,176.76,176.63,176.66,3915.0,176.64,176.76,176.63,176.66,3915.0
2019-04-24 14:05:00,176.7,176.72,176.54,176.62,12240.0,176.7,176.72,176.54,176.62,12240.0
2019-04-24 14:10:00,176.61,176.66,176.61,176.63,2333.0,176.61,176.66,176.61,176.63,2333.0
2019-04-24 14:15:00,176.62,176.62,176.36,176.4,2400.0,176.62,176.62,176.36,176.4,2400.0
2019-04-24 14:20:00,176.41,176.49,176.4,176.44,2345.0,176.41,176.49,176.4,176.44,2345.0
2019-04-24 14:25:00,176.41,176.45,176.31,176.41,9061.0,176.41,176.45,176.31,176.41,9061.0
2019-04-24 14:30:00,176.41,176.41,176.28,176.34,6400.0,176.41,176.41,176.28,176.34,6400.0
2019-04-24 14:35:00,176.37,176.41,176.3,176.41,7023.0,176.37,176.41,176.3,176.41,7023.0
2019-04-24 14:40:00,176.44,176.57,176.42,176.52,3208.0,176.44,176.57,176.42,176.52,3208.0
2019-04-24 14:45:00,176.53,176.65,176.53,176.65,5549.0,176.53,176.65,176.53,176.65,5549.0
2019-04-24 14:50:00,176.67,176.71,176.63,176.65,3598.0,176.67,176.71,176.63,176.65,3598.0
2019-04-24 14:55:00,176.67,176.68,176.58,176.63,9953.0,176.67,176.68,176.58,176.63,9953.0
2019-04-24 15:00:00,176.65,176.69,176.47,176.52,6582.0,176.65,176.69,176.47,176.52,6582.0
2019-04-24 15:05:00,176.5,176.66,176.5,176.63,4200.0,176.5,176.66,176.5,176.63,4200.0
2019-04-24 15:10:00,176.59,176.68,176.58,176.6,5639.0,176.59,176.68,176.58,176.6,5639.0
2019-04-24 15:15:00,176.58,176.58,176.47,176.52,5157.0,176.58,176.58,176.47,176.52,5157.0
2019-04-24 15:20:00,176.52,176.69,176.42,176.42,33319.0,176.52,176.69,176.42,176.42,33319.0
2019-04-24 15:25:00,176.4,176.46,176.28,176.28,11675.0,176.4,176.46,176.28,176.28,11675.0
2019-04-24 15:30:00,176.3,176.35,176.2,176.2,7753.0,176.3,176.35,176.2,176.2,7753.0
2019-04-24 15:35:00,176.2,176.23,176.17,176.22,4432.0,176.2,176.23,176.17,176.22,4432.0
2019-04-24 15:40:00,176.2,176.33,176.14,176.33,12519.0,176.2,176.33,176.14,176.33,12519.0
2019-04-24 15:45:00,176.34,176.4,176.28,176.37,22325.0,176.34,176.4,176.28,176.37,22325.0
2019-04-24 15:50:00,176.36,176.37,176.25,176.28,19315.0,176.36,176.37,176.25,176.28,19315.0
2019-04-24 15:55:00,176.26,176.4,176.2,176.32,70588.0,176.26,176.4,176.2,176.32,70588.0
2019-04-25 09:30:00,176.76,177.48,175.72,175.72,35293.0,176.76,177.48,175.72,175.72,35293.0
2019-04-25 09:35:00,175.66,176.59,175.57,176.33,15386.0,175.66,176.59,175.57,176.33,15386.0
2019-04-25 09:40:00,176.21,176.53,175.67,175.76,34622.0,176.21,176.53,175.67,175.76,34622.0
2019-04-25 09:45:00,175.7,175.97,175.43,175.68,18414.0,175.7,175.97,175.43,175.68,18414.0
2019-04-25 09:50:00,175.6,175.87,175.29,175.54,24913.0,175.6,175.87,175.29,175.54,24913.0
2019-04-25 09:55:00,175.61,175.68,175.3,175.6,9670.0,175.61,175.68,175.3,175.6,9670.0
2019-04-25 10:00:00,175.63,175.74,175.38,175.42,10975.0,175.63,175.74,175.38,175.42,10975.0
2019-04-25 10:05:00,175.45,175.49,174.63,174.63,7965.0,175.45,175.49,174.63,174.63,7965.0
2019-04-25 10:10:00,174.58,174.64,173.51,173.52,8425.0,174.58,174.64,173.51,173.52,8425.0
2019-04-25 10:15:00,173.59,173.73,173.31,173.62,19897.0,173.59,173.73,173.31,173.62,19897.0
2019-04-25 10:20:00,173.68,173.71,172.91,173.34,25860.0,173.68,173.71,172.91,173.34,25860.0
2019-04-25 10:25:00,173.29,173.6,173.23,173.55,17837.0,173.29,173.6,173.23,173.55,17837.0
2019-04-25 10:30:00,173.45,173.83,173.34,173.83,10973.0,173.45,173.83,173.34,173.83,10973.0
2019-04-25 10:35:00,173.81,174.18,173.74,174.13,8075.0,173.81,174.18,173.74,174.13,8075.0
2019-04-25 10:40:00,174.18,174.37,174.09,174.37,8607.0,174.18,174.37,174.09,174.37,8607.0
2019-04-25 10:45:00,174.32,174.54,174.28,174.54,17500.0,174.32,174.54,174.28,174.54,17500.0
2019-04-25 10:50:00,174.5,174.57,174.36,174.57,5860.0,174.5,174.57,174.36,174.57,5860.0
2019-04-25 10:55:00,174.47,174.95,174.44,174.87,10531.0,174.47,174.95,174.44,174.87,10531.0
2019-04-25 11:00:00,174.78,174.88,174.64,174.75,3996.0,174.78,174.88,174.64,174.75,3996.0
2019-04-25 11:05:00,174.75,174.75,174.45,174.47,10161.0,174.75,174.75,174.45,174.47,10161.0
2019-04-25 11:10:00,174.47,174.53,174.26,174.37,14737.0,174.47,174.53,174.26,174.37,14737.0
2019-04-25 11:15:00,174.34,174.35,173.85,174.13,12275.0,174.34,174.35,173.85,174.13,12275.0
2019-04-25 11:20:00,174.16,174.57,174.16,174.57,4253.0,174.16,174.57,174.16,174.57,4253.0
2019-04-25 11:25:00,174.65,174.97,174.63,174.64,12869.0,174.65,174.97,174.63,174.64,12869.0
2019-04-25 11:30:00,174.75,174.78,174.43,174.43,9045.0,174.75,174.78,174.43,174.43,9045.0
2019-04-25 11:35:00,174.43,174.91,174.35,174.78,15485.0,174.43,174.91,174.35,174.78,15485.0
2019-04-25 11:40:00,174.78,174.92,174.48,174.89,6374.0,174.78,174.92,174.48,174.89,6374.0
2019-04-25 11:45:00,174.93,174.93,174.67,174.84,5455.0,174.93,174.93,174.67,174.84,5455.0
2019-04-25 11:50:00,174.84,174.93,174.73,174.74,9535.0,174.84,174.93,174.73,174.74,9535.0
2019-04-25 11:55:00,174.8,174.8,174.6,174.7,6319.0,174.8,174.8,174.6,174.7,6319.0
2019-04-25 12:00:00,174.71,174.85,174.65,174.7,12409.0,174.71,174.85,174.65,174.7,12409.0
2019-04-25 12:05:00,174.75,174.75,174.57,174.57,4000.0,174.75,174.75,174.57,174.57,4000.0
2019-04-25 12:10:00,174.53,174.78,174.52,174.77,10067.0,174.53,174.78,174.52,174.77,10067.0
2019-04-25 12:15:00,174.77,174.92,174.52,174.84,7503.0,174.77,174.92,174.52,174.84,7503.0
2019-04-25 12:20:00,174.89,174.91,174.6,174.78,6075.0,174.89,174.91,174.6,174.78,6075.0
2019-04-25 12:25:00,174.78,174.78,174.32,174.32,3774.0,174.78,174.78,174.32,174.32,3774.0
2019-04-25 12:30:00,174.3,174.47,174.29,174.47,11652.0,174.3,174.47,174.29,174.47,11652.0
2019-04-25 12:35:00,174.51,174.81,174.42,174.7,7603.0,174.51,174.81,174.42,174.7,7603.0
2019-04-25 12:40:00,174.59,174.64,174.55,174.62,1533.0,174.59,174.64,174.55,174.62,1533.0
2019-04-25 12:45:00,174.59,174.91,174.59,174.74,8251.0,174.59,174.91,174.59,174.74,8251.0
2019-04-25 12:50:00,174.73,174.8,174.7,174.7,9562.0,174.73,174.8,174.7,174.7,9562.0
2019-04-25 12:55:00,174.72,174.85,174.65,174.72,7863.0,174.72,174.85,174.65,174.72,7863.0
2019-04-25 13:00:00,174.72,174.86,174.55,174.69,27671.0,174.72,174.86,174.55,174.69,27671.0
2019-04-25 13:05:00,174.7,174.79,174.66,174.75,20651.0,174.7,174.79,174.66,174.75,20651.0
2019-04-25 13:10:00,174.73,174.8,174.63,174.63,13815.0,174.73,174.8,174.63,174.63,13815.0
2019-04-25 13:15:00,174.61,174.78,174.6,174.7,5508.0,174.61,174.78,174.6,174.7,5508.0
2019-04-25 13:20:00,174.71,174.81,174.69,174.75,4770.0,174.71,174.81,174.69,174.75,4770.0
2019-04-25 13:25:00,174.75,174.84,174.66,174.78,6796.0,174.75,174.84,174.66,174.78,6796.0
2019-04-25 13:30:00,174.78,174.9,174.73,174.75,9582.0,174.78,174.9,174.73,174.75,9582.0
2019-04-25 13:35:00,174.74,174.75,174.63,174.65,18345.0,174.74,174.75,174.63,174.65,18345.0
2019-04-25 13:40:00,174.67,174.67,174.5,174.61,6348.0,174.67,174.67,174.5,174.61,6348.0
2019-04-25 13:45:00,174.6,174.81,174.6,174.75,14675.0,174.6,174.81,174.6,174.75,14675.0
2019-04-25 13:50:00,174.74,174.74,174.54,174.58,4532.0,174.74,174.74,174.54,174.58,4532.0
2019-04-25 13:55:00,174.55,174.8,174.44,174.72,10001.0,174.55,174.8,174.44,174.72,10001.0
2019-04-25 14:00:00,174.78,175.19,174.76,175.19,22571.0,174.78,175.19,174.76,175.19,22571.0
2019-04-25 14:05:00,175.21,175.29,175.11,175.11,5352.0,175.21,175.29,175.11,175.11,5352.0
2019-04-25 14:10:00,175.08,175.33,174.95,175.27,9670.0,175.08,175.33,174.95,175.27,9670.0
2019-04-25 14:15:00,175.26,175.27,174.97,175.02,5887.0,175.26,175.27,174.97,175.02,5887.0
2019-04-25 14:20:00,175.03,175.04,174.84,174.84,7462.0,175.03,175.04,174.84,174.84,7462.0
2019-04-25 14:25:00,174.86,175.09,174.84,175.03,3811.0,174.86,175.09,174.84,175.03,3811.0
2019-04-25 14:30:00,175.03,175.16,174.98,175.14,4985.0,175.03,175.16,174.98,175.14,4985.0
2019-04-25 14:35:00,175.15,175.17,175.1,175.16,3623.0,175.15,175.17,175.1,175.16,3623.0
2019-04-25 14:40:00,175.12,175.33,175.09,175.09,9783.0,175.12,175.33,175.09,175.09,9783.0
2019-04-25 14:45:00,175.12,175.29,175.11,175.24,2348.0,175.12,175.29,175.11,175.24,2348.0
2019-04-25 14:50:00,175.24,175.4,175.2,175.4,4494.0,175.24,175.4,175.2,175.4,4494.0
2019-04-25 14:55:00,175.4,175.5,175.38,175.46,3145.0,175.4,175.5,175.38,175.46,3145.0
2019-04-25 15:00:00,175.43,175.45,175.28,175.28,8359.0,175.43,175.45,175.28,175.28,8359.0
2019-04-25 15:05:00,175.27,175.45,175.19,175.39,20559.0,175.27,175.45,175.19,175.39,20559.0
2019-04-25 15:10:00,175.39,175.51,175.38,175.46,21072.0,175.39,175.51,175.38,175.46,21072.0
2019-04-25 15:15:00,175.47,175.5,175.38,175.42,3713.0,175.47,175.5,175.38,175.42,3713.0
2019-04-25 15:20:00,175.43,175.49,175.33,175.4,6645.0,175.43,175.49,175.33,175.4,6645.0
2019-04-25 15:25:00,175.47,175.49,175.4,175.42,6610.0,175.47,175.49,175.4,175.42,6610.0
2019-04-25 15:30:00,175.45,175.57,175.45,175.47,6511.0,175.45,175.57,175.45,175.47,6511.0
2019-04-25 15:35:00,175.49,175.51,175.32,175.44,9259.0,175.49,175.51,175.32,175.44,9259.0
2019-04-25 15:40:00,175.46,175.59,175.45,175.56,8107.0,175.46,175.59,175.45,175.56,8107.0
2019-04-25 15:45:00,175.53,175.7,175.4,175.47,25367.0,175.53,175.7,175.4,175.47,25367.0
2019-04-25 15:50:00,175.48,175.53,175.41,175.41,17017.0,175.48,175.53,175.41,175.41,17017.0
2019-04-25 15:55:00,175.45,175.6,175.14,175.14,132253.0,175.45,175.6,175.14,175.14,132253.0
2019-04-26 09:30:00,175.37,176.37,174.71,174.71,15821.0,175.37,176.37,174.71,174.71,15821.0
2019-04-26 09:35:00,174.88,175.29,174.5,174.59,8347.0,174.88,175.29,174.5,174.59,8347.0
2019-04-26 09:40:00,174.69,174.85,174.46,174.66,11775.0,174.69,174.85,174.46,174.66,11775.0
2019-04-26 09:45:00,174.77,175.39,174.31,175.39,29242.0,174.77,175.39,174.31,175.39,29242.0
2019-04-26 09:50:00,175.39,175.65,174.62,174.62,11481.0,175.39,175.65,174.62,174.62,11481.0
2019-04-26 09:55:00,174.58,175.74,174.34,175.74,2394.0,174.58,175.74,174.34,175.74,2394.0
2019-04-26 10:00:00,175.5,175.5,174.61,174.97,12419.0,175.5,175.5,174.61,174.97,12419.0
2019-04-26 10:05:00,175.13,175.44,174.9,175.37,3124.0,175.13,175.44,174.9,175.37,3124.0
2019-04-26 10:10:00,175.37,175.68,175.3,175.62,4358.0,175.37,175.68,175.3,175.62,4358.0
2019-04-26 10:15:00,175.79,175.87,175.63,175.78,3140.0,175.79,175.87,175.63,175.78,3140.0
2019-04-26 10:20:00,175.78,176.04,175.71,175.85,6688.0,175.78,176.04,175.71,175.85,6688.0
2019-04-26 10:25:00,175.85,176.05,175.71,176.05,4938.0,175.85,176.05,175.71,176.05,4938.0
2019-04-26 10:30:00,175.97,176.0,175.76,175.87,5561.0,175.97,176.0,175.76,175.87,5561.0
2019-04-26 10:35:00,175.95,175.95,175.5,175.57,34028.0,175.95,175.95,175.5,175.57,34028.0
2019-04-26 10:40:00,175.58,175.99,175.39,175.91,26014.0,175.58,175.99,175.39,175.91,26014.0
2019-04-26 10:45:00,175.91,176.37,175.91,176.31,14881.0,175.91,176.37,175.91,176.31,14881.0
2019-04-26 10:50:00,176.33,176.53,176.08,176.47,4422.0,176.33,176.53,176.08,176.47,4422.0
2019-04-26 10:55:00,176.45,176.45,176.18,176.4,11070.0,176.45,176.45,176.18,176.4,11070.0
2019-04-26 11:00:00,176.3,176.58,176.26,176.43,5172.0,176.3,176.58,176.26,176.43,5172.0
2019-04-26 11:05:00,176.45,176.75,176.34,176.73,3453.0,176.45,176.75,176.34,176.73,3453.0
2019-04-26 11:10:00,176.77,176.91,176.73,176.91,5442.0,176.77,176.91,176.73,176.91,5442.0
2019-04-26 11:15:00,176.93,177.05,176.65,176.65,6294.0,176.93,177.05,176.65,176.65,6294.0
2019-04-26 11:20:00,176.65,176.68,176.46,176.58,10139.0,176.65,176.68,176.46,176.58,10139.0
2019-04-26 11:25:00,176.59,176.83,176.59,176.68,3269.0,176.59,176.83,176.59,176.68,3269.0
2019-04-26 11:30:00,176.79,176.79,176.6,176.64,3644.0,176.79,176.79,176.6,176.64,3644.0
2019-04-26 11:35:00,176.6,176.67,176.51,176.62,3329.0,176.6,176.67,176.51,176.62,3329.0
2019-04-26 11:40:00,176.56,176.69,176.52,176.65,2962.0,176.56,176.69,176.52,176.65,2962.0
2019-04-26 11:45:00,176.67,176.7,176.55,176.64,4436.0,176.67,176.7,176.55,176.64,4436.0
2019-04-26 11:50:00,176.65,176.99,176.64,176.8,4332.0,176.65,176.99,176.64,176.8,4332.0
2019-04-26 11:55:00,176.75,176.96,176.5,176.7,5513.0,176.75,176.96,176.5,176.7,5513.0
2019-04-26 12:00:00,176.67,176.74,176.65,176.65,1800.0,176.67,176.74,176.65,176.65,1800.0
2019-04-26 12:05:00,176.69,176.83,176.64,176.83,4682.0,176.69,176.83,176.64,176.83,4682.0
2019-04-26 12:10:00,176.81,176.91,176.8,176.85,6176.0,176.81,176.91,176.8,176.85,6176.0
2019-04-26 12:15:00,176.87,176.87,176.67,176.7,14315.0,176.87,176.87,176.67,176.7,14315.0
2019-04-26 12:20:00,176.67,176.67,176.34,176.45,12253.0,176.67,176.67,176.34,176.45,12253.0
2019-04-26 12:25:00,176.46,176.52,176.38,176.43,6106.0,176.46,176.52,176.38,176.43,6106.0
2019-04-26 12:30:00,176.43,176.45,176.3,176.31,21096.0,176.43,176.45,176.3,176.31,21096.0
2019-04-26 12:35:00,176.29,176.39,176.13,176.15,14267.0,176.29,176.39,176.13,176.15,14267.0
2019-04-26 12:40:00,176.1,176.26,175.99,176.13,9499.0,176.1,176.26,175.99,176.13,9499.0
2019-04-26 12:45:00,176.13,176.26,176.11,176.23,2841.0,176.13,176.26,176.11,176.23,2841.0
2019-04-26 12:50:00,176.3,176.43,176.27,176.3,5459.0,176.3,176.43,176.27,176.3,5459.0
2019-04-26 12:55:00,176.26,176.31,176.15,176.15,4100.0,176.26,176.31,176.15,176.15,4100.0
2019-04-26 13:00:00,176.14,176.14,175.9,175.9,4210.0,176.14,176.14,175.9,175.9,4210.0
2019-04-26 13:05:00,175.96,175.97,175.87,175.94,12286.0,175.96,175.97,175.87,175.94,12286.0
2019-04-26 13:10:00,175.93,176.06,175.72,176.02,11207.0,175.93,176.06,175.72,176.02,11207.0
2019-04-26 13:15:00,176.0,176.03,175.92,176.03,5819.0,176.0,176.03,175.92,176.03,5819.0
2019-04-26 13:20:00,176.03,176.21,176.01,176.19,9254.0,176.03,176.21,176.01,176.19,9254.0
2019-04-26 13:25:00,176.19,176.37,176.19,176.34,4563.0,176.19,176.37,176.19,176.34,4563.0
2019-04-26 13:30:00,176.34,176.46,176.32,176.42,3555.0,176.34,176.46,176.32,176.42,3555.0
2019-04-26 13:35:00,176.42,176.45,176.27,176.34,5237.0,176.42,176.45,176.27,176.34,5237.0
2019-04-26 13:40:00,176.34,176.7,176.31,176.69,5050.0,176.34,176.7,176.31,176.69,5050.0
2019-04-26 13:45:00,176.71,176.9,176.7,176.72,7828.0,176.71,176.9,176.7,176.72,7828.0
2019-04-26 13:50:00,176.75,176.88,176.68,176.88,5355.0,176.75,176.88,176.68,176.88,5355.0
2019-04-26 13:55:00,176.9,177.0,176.77,176.81,14809.0,176.9,177.0,176.77,176.81,14809.0
2019-04-26 14:00:00,176.83,177.0,176.68,176.86,8800.0,176.83,177.0,176.68,176.86,8800.0
2019-04-26 14:05:00,176.89,177.05,176.66,176.89,19383.0,176.89,177.05,176.66,176.89,19383.0
2019-04-26 14:10:00,176.9,176.93,176.57,176.6,20835.0,176.9,176.93,176.57,176.6,20835.0
2019-04-26 14:15:00,176.59,176.66,176.44,176.48,11262.0,176.59,176.66,176.44,176.48,11262.0
2019-04-26 14:20:00,176.53,176.63,176.49,176.59,8224.0,176.53,176.63,176.49,176.59,8224.0
2019-04-26 14:25:00,176.59,176.59,176.17,176.19,8128.0,176.59,176.59,176.17,176.19,8128.0
2019-04-26 14:30:00,176.17,176.29,176.02,176.09,14369.0,176.17,176.29,176.02,176.09,14369.0
2019-04-26 14:35:00,176.06,176.08,175.85,175.94,11698.0,176.06,176.08,175.85,175.94,11698.0
2019-04-26 14:40:00,175.97,176.32,175.87,176.32,6936.0,175.97,176.32,175.87,176.32,6936.0
2019-04-26 14:45:00,176.34,176.34,176.22,176.23,18842.0,176.34,176.34,176.22,176.23,18842.0
2019-04-26 14:50:00,176.17,176.32,176.12,176.31,22379.0,176.17,176.32,176.12,176.31,22379.0
2019-04-26 14:55:00,176.29,176.33,176.22,176.29,10210.0,176.29,176.33,176.22,176.29,10210.0
2019-04-26 15:00:00,176.3,176.6,176.25,176.55,6035.0,176.3,176.6,176.25,176.55,6035.0
2019-04-26 15:05:00,176.58,176.63,176.42,176.42,6377.0,176.58,176.63,176.42,176.42,6377.0
2019-04-26 15:10:00,176.41,176.53,176.41,176.43,6100.0,176.41,176.53,176.41,176.43,6100.0
2019-04-26 15:15:00,176.49,176.61,176.45,176.52,7656.0,176.49,176.61,176.45,176.52,7656.0
2019-04-26 15:20:00,176.52,176.69,176.52,176.69,5333.0,176.52,176.69,176.52,176.69,5333.0
2019-04-26 15:25:00,176.68,176.86,176.67,176.71,16383.0,176.68,176.86,176.67,176.71,16383.0
2019-04-26 15:30:00,176.69,176.91,176.64,176.84,17749.0,176.69,176.91,176.64,176.84,17749.0
2019-04-26 15:35:00,176.83,177.01,176.83,177.01,14288.0,176.83,177.01,176.83,177.01,14288.0
2019-04-26 15:40:00,177.04,177.04,176.83,176.84,26725.0,177.04,177.04,176.83,176.84,26725.0
2019-04-26 15:45:00,176.83,176.9,176.61,176.61,23309.0,176.83,176.9,176.61,176.61,23309.0
2019-04-26 15:50:00,176.65,176.65,176.43,176.61,18909.0,176.65,176.65,176.43,176.61,18909.0
2019-04-26 15:55:00,176.64,177.11,176.64,177.06,63649.0,176.64,177.11,176.64,177.06,63649.0
2019-04-29 09:30:00,177.29,178.16,177.11,177.91,26193.0,177.29,178.16,177.11,177.91,26193.0
2019-04-29 09:35:00,177.91,177.91,177.2,177.2,17806.0,177.91,177.91,177.2,177.2,17806.0
2019-04-29 09:40:00,177.0,177.06,176.63,176.76,21842.0,177.0,177.06,176.63,176.76,21842.0
2019-04-29 09:45:00,176.76,177.36,176.68,177.25,10677.0,176.76,177.36,176.68,177.25,10677.0
2019-04-29 09:50:00,177.25,177.45,177.04,177.37,6299.0,177.25,177.45,177.04,177.37,6299.0
2019-04-29 09:55:00,177.44,178.05,177.44,177.95,8310.0,177.44,178.05,177.44,177.95,8310.0
2019-04-29 10:00:00,178.0,178.0,177.37,177.49,5925.0,178.0,178.0,177.37,177.49,5925.0
2019-04-29 10:05:00,177.59,177.66,177.22,177.65,7598.0,177.59,177.66,177.22,177.65,7598.0
2019-04-29 10:10:00,177.66,178.03,177.66,177.84,18010.0,177.66,178.03,177.66,177.84,18010.0
2019-04-29 10:15:00,177.86,178.01,177.8,177.96,25061.0,177.86,178.01,177.8,177.96,25061.0
2019-04-29 10:20:00,178.12,178.35,178.12,178.35,5634.0,178.12,178.35,178.12,178.35,5634.0
2019-04-29 10:25:00,178.35,178.44,178.18,178.32,21869.0,178.35,178.44,178.18,178.32,21869.0
2019-04-29 10:30:00,178.32,178.32,177.88,178.27,7213.0,178.32,178.32,177.88,178.27,7213.0
2019-04-29 10:35:00,178.25,178.5,178.23,178.24,7348.0,178.25,178.5,178.23,178.24,7348.0
2019-04-29 10:40:00,178.23,178.39,178.09,178.27,6493.0,178.23,178.39,178.09,178.27,6493.0
2019-04-29 10:45:00,178.31,178.56,178.3,178.45,3421.0,178.31,178.56,178.3,178.45,3421.0
2019-04-29 10:50:00,178.55,178.55,178.18,178.31,7441.0,178.55,178.55,178.18,178.31,7441.0
2019-04-29 10:55:00,178.36,178.47,178.2,178.31,7407.0,178.36,178.47,178.2,178.31,7407.0
2019-04-29 11:00:00,178.27,178.37,178.22,178.22,7435.0,178.27,178.37,178.22,178.22,7435.0
2019-04-29 11:05:00,178.24,178.41,178.15,178.23,6924.0,178.24,178.41,178.15,178.23,6924.0
2019-04-29 11:10:00,178.23,178.25,177.77,177.77,3944.0,178.23,178.25,177.77,177.77,3944.0
2019-04-29 11:15:00,177.79,177.93,177.73,177.89,2475.0,177.79,177.93,177.73,177.89,2475.0
2019-04-29 11:20:00,177.84,177.84,177.62,177.81,7872.0,177.84,177.84,177.62,177.81,7872.0
2019-04-29 11:25:00,177.83,177.88,177.74,177.85,13832.0,177.83,177.88,177.74,177.85,13832.0
2019-04-29 11:30:00,177.88,178.1,177.85,178.09,30000.0,177.88,178.1,177.85,178.09,30000.0
2019-04-29 11:35:00,178.13,178.13,177.55,177.6,31228.0,178.13,178.13,177.55,177.6,31228.0
2019-04-29 11:40:00,177.57,177.58,177.45,177.5,16102.0,177.57,177.58,177.45,177.5,16102.0
2019-04-29 11:45:00,177.5,177.57,177.31,177.31,4470.0,177.5,177.57,177.31,177.31,4470.0
2019-04-29 11:50:00,177.36,177.38,177.24,177.25,3889.0,177.36,177.38,177.24,177.25,3889.0
2019-04-29 11:55:00,177.25,177.25,177.1,177.15,7660.0,177.25,177.25,177.1,177.15,7660.0
2019-04-29 12:00:00,177.08,177.39,177.03,177.29,17016.0,177.08,177.39,177.03,177.29,17016.0
2019-04-29 12:05:00,177.29,177.4,177.23,177.29,10435.0,177.29,177.4,177.23,177.29,10435.0
2019-04-29 12:10:00,177.25,177.25,177.0,177.1,6902.0,177.25,177.25,177.0,177.1,6902.0
2019-04-29 12:15:00,177.03,177.15,177.03,177.15,1500.0,177.03,177.15,177.03,177.15,1500.0
2019-04-29 12:20:00,177.13,177.25,177.1,177.24,4589.0,177.13,177.25,177.1,177.24,4589.0
2019-04-29 12:25:00,177.2,177.2,177.02,177.02,15001.0,177.2,177.2,177.02,177.02,15001.0
2019-04-29 12:30:00,177.07,177.11,176.91,177.01,9265.0,177.07,177.11,176.91,177.01,9265.0
2019-04-29 12:35:00,176.98,177.07,176.8,177.07,6370.0,176.98,177.07,176.8,177.07,6370.0
2019-04-29 12:40:00,177.08,177.11,176.92,176.93,10158.0,177.08,177.11,176.92,176.93,10158.0
2019-04-29 12:45:00,176.96,177.03,176.81,176.89,8176.0,176.96,177.03,176.81,176.89,8176.0
2019-04-29 12:50:00,176.84,177.16,176.81,177.1,3300.0,176.84,177.16,176.81,177.1,3300.0
2019-04-29 12:55:00,177.11,177.22,177.08,177.08,4777.0,177.11,177.22,177.08,177.08,4777.0
2019-04-29 13:00:00,177.03,177.1,176.87,176.93,4821.0,177.03,177.1,176.87,176.93,4821.0
2019-04-29 13:05:00,176.86,176.86,176.75,176.82,3300.0,176.86,176.86,176.75,176.82,3300.0
2019-04-29 13:10:00,176.86,176.99,176.82,176.95,4758.0,176.86,176.99,176.82,176.95,4758.0
2019-04-29 13:15:00,176.97,177.07,176.91,177.03,3482.0,176.97,177.07,176.91,177.03,3482.0
2019-04-29 13:20:00,177.02,177.02,176.88,176.88,3804.0,177.02,177.02,176.88,176.88,3804.0
2019-04-29 13:25:00,176.94,176.97,176.85,176.89,7040.0,176.94,176.97,176.85,176.89,7040.0
2019-04-29 13:30:00,176.86,177.06,176.81,177.06,4600.0,176.86,177.06,176.81,177.06,4600.0
2019-04-29 13:35:00,177.06,177.11,176.81,176.83,3700.0,177.06,177.11,176.81,176.83,3700.0
2019-04-29 13:40:00,176.8,176.8,176.56,176.56,4905.0,176.8,176.8,176.56,176.56,4905.0
2019-04-29 13:45:00,176.55,176.68,176.53,176.61,4757.0,176.55,176.68,176.53,176.61,4757.0
2019-04-29 13:50:00,176.61,176.82,176.58,176.82,5479.0,176.61,176.82,176.58,176.82,5479.0
2019-04-29 13:55:00,176.84,176.92,176.74,176.92,7639.0,176.84,176.92,176.74,176.92,7639.0
2019-04-29 14:00:00,176.92,177.16,176.92,176.96,10114.0,176.92,177.16,176.92,176.96,10114.0
2019-04-29 14:05:00,176.96,177.09,176.91,177.03,15111.0,176.96,177.09,176.91,177.03,15111.0
2019-04-29 14:10:00,177.08,177.28,177.06,177.14,8633.0,177.08,177.28,177.06,177.14,8633.0
2019-04-29 14:15:00,177.12,177.29,177.12,177.24,4710.0,177.12,177.29,177.12,177.24,4710.0
2019-04-29 14:20:00,177.24,177.24,176.99,176.99,7432.0,177.24,177.24,176.99,176.99,7432.0
2019-04-29 14:25:00,176.99,177.05,176.94,177.05,4136.0,176.99,177.05,176.94,177.05,4136.0
2019-04-29 14:30:00,177.0,177.02,176.9,176.92,4602.0,177.0,177.02,176.9,176.92,4602.0
2019-04-29 14:35:00,176.84,176.98,176.81,176.94,3700.0,176.84,176.98,176.81,176.94,3700.0
2019-04-29 14:40:00,176.91,176.93,176.79,176.9,6366.0,176.91,176.93,176.79,176.9,6366.0
2019-04-29 14:45:00,176.88,176.89,176.81,176.82,3147.0,176.88,176.89,176.81,176.82,3147.0
2019-04-29 14:50:00,176.84,177.04,176.78,177.03,7822.0,176.84,177.04,176.78,177.03,7822.0
2019-04-29 14:55:00,177.06,177.22,177.06,177.18,3100.0,177.06,177.22,177.06,177.18,3100.0
2019-04-29 15:00:00,177.16,177.16,176.99,177.0,3400.0,177.16,177.16,176.99,177.0,3400.0
2019-04-29 15:05:00,176.99,177.12,176.98,177.1,13856.0,176.99,177.12,176.98,177.1,13856.0
2019-04-29 15:10:00,177.12,177.23,176.91,176.93,23085.0,177.12,177.23,176.91,176.93,23085.0
2019-04-29 15:15:00,176.96,177.09,176.91,177.09,4420.0,176.96,177.09,176.91,177.09,4420.0
2019-04-29 15:20:00,177.04,177.07,176.86,176.86,6200.0,177.04,177.07,176.86,176.86,6200.0
2019-04-29 15:25:00,176.87,176.87,176.6,176.66,4940.0,176.87,176.87,176.6,176.66,4940.0
2019-04-29 15:30:00,176.64,176.68,176.53,176.68,8075.0,176.64,176.68,176.53,176.68,8075.0
2019-04-29 15:35:00,176.65,176.82,176.65,176.76,4078.0,176.65,176.82,176.65,176.76,4078.0
2019-04-29 15:40:00,176.76,176.86,176.76,176.78,4988.0,176.76,176.86,176.76,176.78,4988.0
2019-04-29 15:45:00,176.76,176.76,176.52,176.57,9617.0,176.76,176.76,176.52,176.57,9617.0
2019-04-29 15:50:00,176.57,176.57,176.35,176.43,15791.0,176.57,176.57,176.35,176.43,15791.0
2019-04-29 15:55:00,176.44,176.75,176.43,176.68,52077.0,176.44,176.75,176.43,176.68,52077.0
2019-04-30 09:30:00,176.71,177.34,175.88,176.9,21430.0,176.71,177.34,175.88,176.9,21430.0
2019-04-30 09:35:00,176.83,177.1,176.45,176.82,9148.0,176.83,177.1,176.45,176.82,9148.0
2019-04-30 09:40:00,176.83,177.52,176.68,177.14,21526.0,176.83,177.52,176.68,177.14,21526.0
2019-04-30 09:45:00,177.12,177.12,176.73,177.0,4500.0,177.12,177.12,176.73,177.0,4500.0
2019-04-30 09:50:00,177.08,177.25,176.98,177.18,11400.0,177.08,177.25,176.98,177.18,11400.0
2019-04-30 09:55:00,177.13,177.16,176.7,176.87,11323.0,177.13,177.16,176.7,176.87,11323.0
2019-04-30 10:00:00,177.04,177.26,176.99,177.1,5135.0,177.04,177.26,176.99,177.1,5135.0
2019-04-30 10:05:00,177.13,177.57,176.97,177.42,7804.0,177.13,177.57,176.97,177.42,7804.0
2019-04-30 10:10:00,177.37,177.37,177.07,177.07,3900.0,177.37,177.37,177.07,177.07,3900.0
2019-04-30 10:15:00,177.06,177.2,176.78,176.86,3797.0,177.06,177.2,176.78,176.86,3797.0
2019-04-30 10:20:00,176.97,176.97,176.45,176.45,3914.0,176.97,176.97,176.45,176.45,3914.0
2019-04-30 10:25:00,176.41,176.41,175.89,176.03,9500.0,176.41,176.41,175.89,176.03,9500.0
2019-04-30 10:30:00,176.14,176.53,176.12,176.35,5355.0,176.14,176.53,176.12,176.35,5355.0
2019-04-30 10:35:00,176.41,176.46,175.64,175.64,10603.0,176.41,176.46,175.64,175.64,10603.0
2019-04-30 10:40:00,175.72,176.23,175.7,176.09,5684.0,175.72,176.23,175.7,176.09,5684.0
2019-04-30 10:45:00,176.1,176.32,176.1,176.21,4200.0,176.1,176.32,176.1,176.21,4200.0
2019-04-30 10:50:00,176.22,176.58,176.2,176.44,3493.0,176.22,176.58,176.2,176.44,3493.0
2019-04-30 10:55:00,176.49,176.49,176.11,176.15,5157.0,176.49,176.49,176.11,176.15,5157.0
2019-04-30 11:00:00,176.1,176.13,175.48,175.53,8463.0,176.1,176.13,175.48,175.53,8463.0
2019-04-30 11:05:00,175.56,175.78,175.38,175.54,14000.0,175.56,175.78,175.38,175.54,14000.0
2019-04-30 11:10:00,175.55,175.74,175.53,175.71,9311.0,175.55,175.74,175.53,175.71,9311.0
2019-04-30 11:15:00,175.67,176.05,175.57,175.96,3925.0,175.67,176.05,175.57,175.96,3925.0
2019-04-30 11:20:00,175.97,176.12,175.9,176.12,2639.0,175.97,176.12,175.9,176.12,2639.0
2019-04-30 11:25:00,176.23,176.32,175.97,175.99,8745.0,176.23,176.32,175.97,175.99,8745.0
2019-04-30 11:30:00,176.05,176.39,175.98,176.24,6700.0,176.05,176.39,175.98,176.24,6700.0
2019-04-30 11:35:00,176.32,176.63,176.13,176.48,10470.0,176.32,176.63,176.13,176.48,10470.0
2019-04-30 11:40:00,176.53,176.57,176.41,176.48,9396.0,176.53,176.57,176.41,176.48,9396.0
2019-04-30 11:45:00,176.55,176.76,176.44,176.72,4341.0,176.55,176.76,176.44,176.72,4341.0
2019-04-30 11:50:00,176.81,176.81,176.55,176.66,3059.0,176.81,176.81,176.55,176.66,3059.0
2019-04-30 11:55:00,176.72,176.92,176.66,176.88,8285.0,176.72,176.92,176.66,176.88,8285.0
2019-04-30 12:00:00,176.87,176.99,176.78,176.81,4260.0,176.87,176.99,176.78,176.81,4260.0
2019-04-30 12:05:00,176.75,176.89,176.75,176.89,4319.0,176.75,176.89,176.75,176.89,4319.0
2019-04-30 12:10:00,176.88,177.42,176.88,177.39,4406.0,176.88,177.42,176.88,177.39,4406.0
2019-04-30 12:15:00,177.41,177.72,177.37,177.54,9402.0,177.41,177.72,177.37,177.54,9402.0
2019-04-30 12:20:00,177.53,177.73,177.5,177.54,5098.0,177.53,177.73,177.5,177.54,5098.0
2019-04-30 12:25:00,177.56,177.79,177.55,177.7,4279.0,177.56,177.79,177.55,177.7,4279.0
2019-04-30 12:30:00,177.7,177.73,177.62,177.68,4705.0,177.7,177.73,177.62,177.68,4705.0
2019-04-30 12:35:00,177.73,177.84,177.73,177.82,3293.0,177.73,177.84,177.73,177.82,3293.0
2019-04-30 12:40:00,177.83,177.84,177.77,177.81,3100.0,177.83,177.84,177.77,177.81,3100.0
2019-04-30 12:45:00,177.77,177.82,177.48,177.5,1865.0,177.77,177.82,177.48,177.5,1865.0
2019-04-30 12:50:00,177.52,177.56,177.4,177.5,4600.0,177.52,177.56,177.4,177.5,4600.0
2019-04-30 12:55:00,177.49,177.64,177.49,177.64,3712.0,177.49,177.64,177.49,177.64,3712.0
2019-04-30 13:00:00,177.68,177.77,177.62,177.63,2637.0,177.68,177.77,177.62,177.63,2637.0
2019-04-30 13:05:00,177.59,177.59,177.22,177.22,3800.0,177.59,177.59,177.22,177.22,3800.0
2019-04-30 13:10:00,177.21,177.37,177.21,177.34,3528.0,177.21,177.37,177.21,177.34,3528.0
2019-04-30 13:15:00,177.37,177.38,177.13,177.15,2939.0,177.37,177.38,177.13,177.15,2939.0
2019-04-30 13:20:00,177.13,177.17,176.98,177.09,4492.0,177.13,177.17,176.98,177.09,4492.0
2019-04-30 13:25:00,177.13,177.17,176.95,176.95,5138.0,177.13,177.17,176.95,176.95,5138.0
2019-04-30 13:30:00,176.91,177.39,176.89,177.04,23033.0,176.91,177.39,176.89,177.04,23033.0
2019-04-30 13:35:00,177.1,177.33,177.1,177.3,4857.0,177.1,177.33,177.1,177.3,4857.0
2019-04-30 13:40:00,177.27,177.66,177.26,177.59,6358.0,177.27,177.66,177.26,177.59,6358.0
2019-04-30 13:45:00,177.6,177.61,177.47,177.55,3600.0,177.6,177.61,177.47,177.55,3600.0
2019-04-30 13:50:00,177.61,177.62,177.52,177.52,3594.0,177.61,177.62,177.52,177.52,3594.0
2019-04-30 13:55:00,177.5,177.69,177.5,177.68,4907.0,177.5,177.69,177.5,177.68,4907.0
2019-04-30 14:00:00,177.68,177.7,177.53,177.56,4872.0,177.68,177.7,177.53,177.56,4872.0
2019-04-30 14:05:00,177.59,177.66,177.32,177.34,6440.0,177.59,177.66,177.32,177.34,6440.0
2019-04-30 14:10:00,177.34,177.42,177.27,177.3,3914.0,177.34,177.42,177.27,177.3,3914.0
2019-04-30 14:15:00,177.31,177.58,177.28,177.52,7914.0,177.31,177.58,177.28,177.52,7914.0
2019-04-30 14:20:00,177.52,177.66,177.51,177.66,4038.0,177.52,177.66,177.51,177.66,4038.0
2019-04-30 14:25:00,177.64,177.64,177.44,177.47,3605.0,177.64,177.64,177.44,177.47,3605.0
2019-04-30 14:30:00,177.5,177.65,177.5,177.59,9384.0,177.5,177.65,177.5,177.59,9384.0
2019-04-30 14:35:00,177.65,177.65,177.44,177.65,4717.0,177.65,177.65,177.44,177.65,4717.0
2019-04-30 14:40:00,177.66,177.74,177.59,177.6,3833.0,177.66,177.74,177.59,177.6,3833.0
2019-04-30 14:45:00,177.59,177.72,177.59,177.72,3650.0,177.59,177.72,177.59,177.72,3650.0
2019-04-30 14:50:00,177.67,177.69,177.48,177.48,5520.0,177.67,177.69,177.48,177.48,5520.0
2019-04-30 14:55:00,177.53,177.62,177.51,177.59,5030.0,177.53,177.62,177.51,177.59,5030.0
2019-04-30 15:00:00,177.55,177.56,177.45,177.53,6704.0,177.55,177.56,177.45,177.53,6704.0
2019-04-30 15:05:00,177.57,177.69,177.55,177.68,6790.0,177.57,177.69,177.55,177.68,6790.0
2019-04-30 15:10:00,177.67,177.71,177.58,177.67,9059.0,177.67,177.71,177.58,177.67,9059.0
2019-04-30 15:15:00,177.67,177.79,177.61,177.65,13347.0,177.67,177.79,177.61,177.65,13347.0
2019-04-30 15:20:00,177.65,177.85,177.65,177.7,6900.0,177.65,177.85,177.65,177.7,6900.0
2019-04-30 15:25:00,177.68,177.68,177.58,177.65,12485.0,177.68,177.68,177.58,177.65,12485.0
2019-04-30 15:30:00,177.62,177.81,177.6,177.81,8995.0,177.62,177.81,177.6,177.81,8995.0
2019-04-30 15:35:00,177.8,177.81,177.67,177.76,9151.0,177.8,177.81,177.67,177.76,9151.0
2019-04-30 15:40:00,177.78,177.79,177.63,177.69,11100.0,177.78,177.79,177.63,177.69,11100.0
2019-04-30 15:45:00,177.69,177.85,177.66,177.85,10715.0,177.69,177.85,177.66,177.85,10715.0
2019-04-30 15:50:00,177.86,178.0,177.7,178.0,18094.0,177.86,178.0,177.7,178.0,18094.0
2019-04-30 15:55:00,177.98,178.42,177.92,178.26,73012.0,177.98,178.42,177.92,178.26,73012.0
2019-05-01 09:30:00,178.96,178.96,177.66,177.89,16777.0,178.96,178.96,177.66,177.89,16777.0
2019-05-01 09:35:00,177.77,177.77,177.01,177.57,5600.0,177.77,177.77,177.01,177.57,5600.0
2019-05-01 09:40:00,177.68,177.74,176.93,177.11,21122.0,177.68,177.74,176.93,177.11,21122.0
2019-05-01 09:45:00,176.91,177.15,176.87,176.98,6500.0,176.91,177.15,176.87,176.98,6500.0
2019-05-01 09:50:00,177.13,177.17,176.61,176.7,6708.0,177.13,177.17,176.61,176.7,6708.0
2019-05-01 09:55:00,176.69,177.1,176.34,176.95,7840.0,176.69,177.1,176.34,176.95,7840.0
2019-05-01 10:00:00,176.8,176.84,176.51,176.59,18400.0,176.8,176.84,176.51,176.59,18400.0
2019-05-01 10:05:00,176.69,176.77,176.26,176.55,8974.0,176.69,176.77,176.26,176.55,8974.0
2019-05-01 10:10:00,176.63,176.86,176.51,176.86,8262.0,176.63,176.86,176.51,176.86,8262.0
2019-05-01 10:15:00,176.86,176.86,176.02,176.02,13897.0,176.86,176.86,176.02,176.02,13897.0
2019-05-01 10:20:00,176.06,176.29,175.8,175.8,8174.0,176.06,176.29,175.8,175.8,8174.0
2019-05-01 10:25:00,175.71,175.72,175.42,175.48,9747.0,175.71,175.72,175.42,175.48,9747.0
2019-05-01 10:30:00,175.5,175.59,175.18,175.28,9980.0,175.5,175.59,175.18,175.28,9980.0
2019-05-01 10:35:00,175.35,175.37,174.67,174.92,17383.0,175.35,175.37,174.67,174.92,17383.0
2019-05-01 10:40:00,175.08,175.38,174.78,175.23,6871.0,175.08,175.38,174.78,175.23,6871.0
2019-05-01 10:45:00,175.25,175.51,175.19,175.37,8508.0,175.25,175.51,175.19,175.37,8508.0
2019-05-01 10:50:00,175.43,175.75,175.22,175.22,8416.0,175.43,175.75,175.22,175.22,8416.0
2019-05-01 10:55:00,175.33,175.69,175.09,175.1,5100.0,175.33,175.69,175.09,175.1,5100.0
2019-05-01 11:00:00,175.23,175.58,175.02,175.58,4150.0,175.23,175.58,175.02,175.58,4150.0
2019-05-01 11:05:00,175.65,176.09,175.54,176.08,4346.0,175.65,176.09,175.54,176.08,4346.0
2019-05-01 11:10:00,176.03,176.23,176.03,176.13,2429.0,176.03,176.23,176.03,176.13,2429.0
2019-05-01 11:15:00,176.18,176.41,176.14,176.18,4009.0,176.18,176.41,176.14,176.18,4009.0
2019-05-01 11:20:00,176.12,176.44,176.12,176.34,5200.0,176.12,176.44,176.12,176.34,5200.0
2019-05-01 11:25:00,176.25,176.59,176.25,176.58,2569.0,176.25,176.59,176.25,176.58,2569.0
2019-05-01 11:30:00,176.62,176.63,176.4,176.51,6023.0,176.62,176.63,176.4,176.51,6023.0
2019-05-01 11:35:00,176.55,176.7,176.53,176.7,3229.0,176.55,176.7,176.53,176.7,3229.0
2019-05-01 11:40:00,176.77,177.0,176.77,176.99,6580.0,176.77,177.0,176.77,176.99,6580.0
2019-05-01 11:45:00,177.01,177.01,176.65,176.74,7625.0,177.01,177.01,176.65,176.74,7625.0
2019-05-01 11:50:00,176.75,176.82,176.67,176.7,2700.0,176.75,176.82,176.67,176.7,2700.0
2019-05-01 11:55:00,176.76,176.85,176.48,176.48,11080.0,176.76,176.85,176.48,176.48,11080.0
2019-05-01 12:00:00,176.54,176.86,176.48,176.83,6707.0,176.54,176.86,176.48,176.83,6707.0
2019-05-01 12:05:00,176.8,176.95,176.57,176.77,5146.0,176.8,176.95,176.57,176.77,5146.0
2019-05-01 12:10:00,176.82,176.87,176.74,176.86,1533.0,176.82,176.87,176.74,176.86,1533.0
2019-05-01 12:15:00,176.8,176.84,176.68,176.72,2309.0,176.8,176.84,176.68,176.72,2309.0
2019-05-01 12:20:00,176.67,176.69,176.42,176.42,7194.0,176.67,176.69,176.42,176.42,7194.0
2019-05-01 12:25:00,176.37,176.52,176.2,176.34,6630.0,176.37,176.52,176.2,176.34,6630.0
2019-05-01 12:30:00,176.3,176.42,176.22,176.42,2900.0,176.3,176.42,176.22,176.42,2900.0
2019-05-01 12:35:00,176.41,176.54,176.4,176.4,1520.0,176.41,176.54,176.4,176.4,1520.0
2019-05-01 12:40:00,176.37,176.37,176.18,176.31,4706.0,176.37,176.37,176.18,176.31,4706.0
2019-05-01 12:45:00,176.38,176.45,176.34,176.45,1600.0,176.38,176.45,176.34,176.45,1600.0
2019-05-01 12:50:00,176.44,176.45,176.28,176.45,4577.0,176.44,176.45,176.28,176.45,4577.0
2019-05-01 12:55:00,176.44,176.68,176.39,176.62,23630.0,176.44,176.68,176.39,176.62,23630.0
2019-05-01 13:00:00,176.65,176.83,176.52,176.59,9651.0,176.65,176.83,176.52,176.59,9651.0
2019-05-01 13:05:00,176.58,176.58,176.31,176.36,2700.0,176.58,176.58,176.31,176.36,2700.0
2019-05-01 13:10:00,176.2,176.28,176.05,176.28,9448.0,176.2,176.28,176.05,176.28,9448.0
2019-05-01 13:15:00,176.27,176.38,176.23,176.32,2800.0,176.27,176.38,176.23,176.32,2800.0
2019-05-01 13:20:00,176.32,176.41,176.22,176.22,2100.0,176.32,176.41,176.22,176.22,2100.0
2019-05-01 13:25:00,176.2,176.25,176.12,176.17,5582.0,176.2,176.25,176.12,176.17,5582.0
2019-05-01 13:30:00,176.15,176.23,176.0,176.08,5300.0,176.15,176.23,176.0,176.08,5300.0
2019-05-01 13:35:00,176.05,176.08,175.97,176.06,5700.0,176.05,176.08,175.97,176.06,5700.0
2019-05-01 13:40:00,176.09,176.26,176.01,176.15,5800.0,176.09,176.26,176.01,176.15,5800.0
2019-05-01 13:45:00,176.19,176.23,176.05,176.13,7141.0,176.19,176.23,176.05,176.13,7141.0
2019-05-01 13:50:00,176.16,176.2,175.95,176.02,8400.0,176.16,176.2,175.95,176.02,8400.0
2019-05-01 13:55:00,176.0,176.2,175.91,176.13,4337.0,176.0,176.2,175.91,176.13,4337.0
2019-05-01 14:00:00,176.21,176.55,176.06,176.47,8440.0,176.21,176.55,176.06,176.47,8440.0
2019-05-01 14:05:00,176.64,176.8,176.57,176.65,6780.0,176.64,176.8,176.57,176.65,6780.0
2019-05-01 14:10:00,176.55,176.55,176.32,176.37,4334.0,176.55,176.55,176.32,176.37,4334.0
2019-05-01 14:15:00,176.48,176.82,176.48,176.81,5794.0,176.48,176.82,176.48,176.81,5794.0
2019-05-01 14:20:00,176.83,176.87,176.79,176.87,3000.0,176.83,176.87,176.79,176.87,3000.0
2019-05-01 14:25:00,176.86,176.86,176.42,176.52,8133.0,176.86,176.86,176.42,176.52,8133.0
2019-05-01 14:30:00,176.54,176.79,176.25,176.53,5900.0,176.54,176.79,176.25,176.53,5900.0
2019-05-01 14:35:00,176.43,176.43,175.84,175.84,9100.0,176.43,176.43,175.84,175.84,9100.0
2019-05-01 14:40:00,175.76,175.87,175.31,175.87,10716.0,175.76,175.87,175.31,175.87,10716.0
2019-05-01 14:45:00,175.9,175.9,175.56,175.64,5650.0,175.9,175.9,175.56,175.64,5650.0
2019-05-01 14:50:00,175.65,175.93,175.48,175.93,19012.0,175.65,175.93,175.48,175.93,19012.0
2019-05-01 14:55:00,175.97,176.12,175.86,175.99,4300.0,175.97,176.12,175.86,175.99,4300.0
2019-05-01 15:00:00,175.95,176.12,175.63,175.81,7978.0,175.95,176.12,175.63,175.81,7978.0
2019-05-01 15:05:00,175.73,175.88,175.54,175.7,8910.0,175.73,175.88,175.54,175.7,8910.0
2019-05-01 15:10:00,175.75,176.0,175.58,175.99,5724.0,175.75,176.0,175.58,175.99,5724.0
2019-05-01 15:15:00,175.96,176.12,175.86,176.12,11327.0,175.96,176.12,175.86,176.12,11327.0
2019-05-01 15:20:00,176.08,176.11,175.69,175.76,15707.0,176.08,176.11,175.69,175.76,15707.0
2019-05-01 15:25:00,175.67,175.82,175.3,175.37,17054.0,175.67,175.82,175.3,175.37,17054.0
2019-05-01 15:30:00,175.35,175.35,174.7,174.79,36313.0,175.35,175.35,174.7,174.79,36313.0
2019-05-01 15:35:00,174.76,175.26,174.76,175.01,20362.0,174.76,175.26,174.76,175.01,20362.0
2019-05-01 15:40:00,175.0,175.0,174.61,174.83,25205.0,175.0,175.0,174.61,174.83,25205.0
2019-05-01 15:45:00,174.85,174.87,174.27,174.32,44229.0,174.85,174.87,174.27,174.32,44229.0
2019-05-01 15:50:00,174.33,174.39,174.06,174.11,48684.0,174.33,174.39,174.06,174.11,48684.0
2019-05-01 15:55:00,174.15,174.26,173.9,173.97,75092.0,174.15,174.26,173.9,173.97,75092.0
2019-05-02 09:30:00,173.64,173.99,171.55,171.55,20400.0,173.64,173.99,171.55,171.55,20400.0
2019-05-02 09:35:00,171.93,172.93,171.72,172.91,11801.0,171.93,172.93,171.72,172.91,11801.0
2019-05-02 09:40:00,172.82,173.47,172.66,172.66,14653.0,172.82,173.47,172.66,172.66,14653.0
2019-05-02 09:45:00,172.85,173.33,172.62,173.11,9403.0,172.85,173.33,172.62,173.11,9403.0
2019-05-02 09:50:00,173.11,173.21,172.6,173.21,19742.0,173.11,173.21,172.6,173.21,19742.0
2019-05-02 09:55:00,173.24,173.28,172.59,172.8,10097.0,173.24,173.28,172.59,172.8,10097.0
2019-05-02 10:00:00,172.81,173.84,172.75,173.84,18452.0,172.81,173.84,172.75,173.84,18452.0
2019-05-02 10:05:00,173.78,174.45,173.78,174.45,14913.0,173.78,174.45,173.78,174.45,14913.0
2019-05-02 10:10:00,174.46,174.66,174.33,174.33,5972.0,174.46,174.66,174.33,174.33,5972.0
2019-05-02 10:15:00,174.31,174.51,174.23,174.28,5901.0,174.31,174.51,174.23,174.28,5901.0
2019-05-02 10:20:00,174.18,174.31,173.85,174.0,7778.0,174.18,174.31,173.85,174.0,7778.0
2019-05-02 10:25:00,173.9,174.22,173.48,173.57,8011.0,173.9,174.22,173.48,173.57,8011.0
2019-05-02 10:30:00,173.54,173.86,173.48,173.81,11700.0,173.54,173.86,173.48,173.81,11700.0
2019-05-02 10:35:00,174.0,174.51,173.97,174.5,3764.0,174.0,174.51,173.97,174.5,3764.0
2019-05-02 10:40:00,174.37,174.46,174.17,174.22,4937.0,174.37,174.46,174.17,174.22,4937.0
2019-05-02 10:45:00,174.2,174.29,174.12,174.19,3700.0,174.2,174.29,174.12,174.19,3700.0
2019-05-02 10:50:00,174.16,174.19,173.64,173.77,7511.0,174.16,174.19,173.64,173.77,7511.0
2019-05-02 10:55:00,173.71,174.06,173.63,173.63,7250.0,173.71,174.06,173.63,173.63,7250.0
2019-05-02 11:00:00,173.57,173.78,173.39,173.55,9274.0,173.57,173.78,173.39,173.55,9274.0
2019-05-02 11:05:00,173.59,173.6,173.46,173.59,6533.0,173.59,173.6,173.46,173.59,6533.0
2019-05-02 11:10:00,173.55,173.57,173.32,173.44,7162.0,173.55,173.57,173.32,173.44,7162.0
2019-05-02 11:15:00,173.43,173.63,172.98,172.98,14914.0,173.43,173.63,172.98,172.98,14914.0
2019-05-02 11:20:00,172.97,173.04,172.26,172.27,7484.0,172.97,173.04,172.26,172.27,7484.0
2019-05-02 11:25:00,172.28,172.29,172.02,172.14,13009.0,172.28,172.29,172.02,172.14,13009.0
2019-05-02 11:30:00,172.15,173.0,172.15,172.64,6142.0,172.15,173.0,172.15,172.64,6142.0
2019-05-02 11:35:00,172.59,172.89,172.41,172.47,5333.0,172.59,172.89,172.41,172.47,5333.0
2019-05-02 11:40:00,172.43,172.62,171.94,172.0,12640.0,172.43,172.62,171.94,172.0,12640.0
2019-05-02 11:45:00,171.96,172.0,171.32,171.66,21264.0,171.96,172.0,171.32,171.66,21264.0
2019-05-02 11:50:00,171.53,171.83,171.36,171.67,8438.0,171.53,171.83,171.36,171.67,8438.0
2019-05-02 11:55:00,171.74,171.78,171.33,171.56,10332.0,171.74,171.78,171.33,171.56,10332.0
2019-05-02 12:00:00,171.7,172.06,171.58,171.99,8869.0,171.7,172.06,171.58,171.99,8869.0
2019-05-02 12:05:00,172.2,172.7,172.15,172.63,18962.0,172.2,172.7,172.15,172.63,18962.0
2019-05-02 12:10:00,172.6,172.76,172.2,172.27,4805.0,172.6,172.76,172.2,172.27,4805.0
2019-05-02 12:15:00,172.18,172.44,171.96,172.03,5280.0,172.18,172.44,171.96,172.03,5280.0
2019-05-02 12:20:00,172.21,172.45,172.19,172.29,3398.0,172.21,172.45,172.19,172.29,3398.0
2019-05-02 12:25:00,172.28,172.36,172.1,172.36,2658.0,172.28,172.36,172.1,172.36,2658.0
2019-05-02 12:30:00,172.34,172.68,172.31,172.67,5093.0,172.34,172.68,172.31,172.67,5093.0
2019-05-02 12:35:00,172.68,172.73,172.4,172.7,6684.0,172.68,172.73,172.4,172.7,6684.0
2019-05-02 12:40:00,172.71,172.71,172.13,172.15,3333.0,172.71,172.71,172.13,172.15,3333.0
2019-05-02 12:45:00,171.96,172.27,171.96,172.27,4200.0,171.96,172.27,171.96,172.27,4200.0
2019-05-02 12:50:00,172.16,172.22,171.94,172.18,3618.0,172.16,172.22,171.94,172.18,3618.0
2019-05-02 12:55:00,172.21,172.21,171.89,171.98,2136.0,172.21,172.21,171.89,171.98,2136.0
2019-05-02 13:00:00,172.04,172.2,171.68,171.81,5450.0,172.04,172.2,171.68,171.81,5450.0
2019-05-02 13:05:00,171.82,172.26,171.79,172.26,10757.0,171.82,172.26,171.79,172.26,10757.0
2019-05-02 13:10:00,172.35,172.68,172.33,172.5,4287.0,172.35,172.68,172.33,172.5,4287.0
2019-05-02 13:15:00,172.56,172.65,172.42,172.54,5700.0,172.56,172.65,172.42,172.54,5700.0
2019-05-02 13:20:00,172.54,172.69,172.47,172.47,2500.0,172.54,172.69,172.47,172.47,2500.0
2019-05-02 13:25:00,172.48,172.92,172.44,172.88,3455.0,172.48,172.92,172.44,172.88,3455.0
2019-05-02 13:30:00,172.86,172.86,172.63,172.63,2265.0,172.86,172.86,172.63,172.63,2265.0
2019-05-02 13:35:00,172.67,173.18,172.62,173.16,3756.0,172.67,173.18,172.62,173.16,3756.0
2019-05-02 13:40:00,173.02,173.03,172.81,172.81,2027.0,173.02,173.03,172.81,172.81,2027.0
2019-05-02 13:45:00,172.83,172.88,172.57,172.67,8734.0,172.83,172.88,172.57,172.67,8734.0
2019-05-02 13:50:00,172.71,173.16,172.71,172.85,3777.0,172.71,173.16,172.71,172.85,3777.0
2019-05-02 13:55:00,172.84,173.15,172.84,172.92,3200.0,172.84,173.15,172.84,172.92,3200.0
2019-05-02 14:00:00,172.84,173.07,172.79,173.07,2000.0,172.84,173.07,172.79,173.07,2000.0
2019-05-02 14:05:00,173.03,173.03,172.71,172.71,5243.0,173.03,173.03,172.71,172.71,5243.0
2019-05-02 14:10:00,172.8,172.99,172.66,172.94,2225.0,172.8,172.99,172.66,172.94,2225.0
2019-05-02 14:15:00,172.93,173.38,172.93,173.28,3884.0,172.93,173.38,172.93,173.28,3884.0
2019-05-02 14:20:00,173.05,173.26,173.05,173.19,2952.0,173.05,173.26,173.05,173.19,2952.0
2019-05-02 14:25:00,173.23,173.25,172.86,172.89,2600.0,173.23,173.25,172.86,172.89,2600.0
2019-05-02 14:30:00,172.97,173.21,172.9,173.04,3100.0,172.97,173.21,172.9,173.04,3100.0
2019-05-02 14:35:00,172.93,172.99,172.8,172.83,4076.0,172.93,172.99,172.8,172.83,4076.0
2019-05-02 14:40:00,172.88,172.99,172.66,172.99,2500.0,172.88,172.99,172.66,172.99,2500.0
2019-05-02 14:45:00,173.12,173.12,172.51,172.63,3114.0,173.12,173.12,172.51,172.63,3114.0
2019-05-02 14:50:00,172.59,172.79,172.42,172.75,6029.0,172.59,172.79,172.42,172.75,6029.0
2019-05-02 14:55:00,172.83,172.89,172.68,172.7,5712.0,172.83,172.89,172.68,172.7,5712.0
2019-05-02 15:00:00,172.72,172.83,172.58,172.72,8000.0,172.72,172.83,172.58,172.72,8000.0
2019-05-02 15:05:00,172.76,172.92,172.73,172.73,5444.0,172.76,172.92,172.73,172.73,5444.0
2019-05-02 15:10:00,172.77,173.03,172.75,172.9,5300.0,172.77,173.03,172.75,172.9,5300.0
2019-05-02 15:15:00,172.9,173.07,172.85,172.94,5611.0,172.9,173.07,172.85,172.94,5611.0
2019-05-02 15:20:00,172.93,172.97,172.69,172.96,7372.0,172.93,172.97,172.69,172.96,7372.0
2019-05-02 15:25:00,172.92,173.15,172.87,173.02,11791.0,172.92,173.15,172.87,173.02,11791.0
2019-05-02 15:30:00,173.03,173.18,172.91,172.95,9121.0,173.03,173.18,172.91,172.95,9121.0
2019-05-02 15:35:00,172.94,173.21,172.88,173.12,8461.0,172.94,173.21,172.88,173.12,8461.0
2019-05-02 15:40:00,173.06,173.06,172.78,172.96,11000.0,173.06,173.06,172.78,172.96,11000.0
2019-05-02 15:45:00,172.94,173.04,172.72,172.86,15371.0,172.94,173.04,172.72,172.86,15371.0
2019-05-02 15:50:00,172.89,173.32,172.89,173.32,25100.0,172.89,173.32,172.89,173.32,25100.0
2019-05-02 15:55:00,173.34,173.39,173.1,173.33,45563.0,173.34,173.39,173.1,173.33,45563.0
2019-05-03 09:30:00,174.72,174.91,174.31,174.64,10736.0,174.72,174.91,174.31,174.64,10736.0
2019-05-03 09:35:00,174.75,174.75,174.06,174.59,5478.0,174.75,174.75,174.06,174.59,5478.0
2019-05-03 09:40:00,174.63,175.0,174.28,174.87,12089.0,174.63,175.0,174.28,174.87,12089.0
2019-05-03 09:45:00,174.86,175.7,174.66,175.25,8836.0,174.86,175.7,174.66,175.25,8836.0
2019-05-03 09:50:00,175.25,175.69,175.25,175.57,12356.0,175.25,175.69,175.25,175.57,12356.0
2019-05-03 09:55:00,175.66,176.06,175.57,175.85,14843.0,175.66,176.06,175.57,175.85,14843.0
2019-05-03 10:00:00,175.8,176.19,175.72,176.03,10485.0,175.8,176.19,175.72,176.03,10485.0
2019-05-03 10:05:00,175.97,176.08,175.48,175.81,10914.0,175.97,176.08,175.48,175.81,10914.0
2019-05-03 10:10:00,175.8,176.0,175.66,175.89,7820.0,175.8,176.0,175.66,175.89,7820.0
2019-05-03 10:15:00,175.83,176.17,175.83,175.84,3439.0,175.83,176.17,175.83,175.84,3439.0
2019-05-03 10:20:00,175.67,175.99,175.56,175.62,12431.0,175.67,175.99,175.56,175.62,12431.0
2019-05-03 10:25:00,175.62,176.01,175.59,176.01,6197.0,175.62,176.01,175.59,176.01,6197.0
2019-05-03 10:30:00,175.99,176.16,175.73,176.14,6030.0,175.99,176.16,175.73,176.14,6030.0
2019-05-03 10:35:00,176.12,176.17,175.64,175.65,8035.0,176.12,176.17,175.64,175.65,8035.0
2019-05-03 10:40:00,175.65,175.96,175.63,175.86,5962.0,175.65,175.96,175.63,175.86,5962.0
2019-05-03 10:45:00,175.88,176.35,175.88,176.09,4290.0,175.88,176.35,175.88,176.09,4290.0
2019-05-03 10:50:00,176.2,176.31,175.87,175.98,7600.0,176.2,176.31,175.87,175.98,7600.0
2019-05-03 10:55:00,175.98,176.15,175.84,176.05,4600.0,175.98,176.15,175.84,176.05,4600.0
2019-05-03 11:00:00,176.01,176.52,175.94,176.42,9969.0,176.01,176.52,175.94,176.42,9969.0
2019-05-03 11:05:00,176.5,176.54,176.12,176.27,3449.0,176.5,176.54,176.12,176.27,3449.0
2019-05-03 11:10:00,176.35,176.44,176.06,176.06,2815.0,176.35,176.44,176.06,176.06,2815.0
2019-05-03 11:15:00,176.1,176.25,176.0,176.13,4700.0,176.1,176.25,176.0,176.13,4700.0
2019-05-03 11:20:00,176.24,176.24,175.95,176.08,14909.0,176.24,176.24,175.95,176.08,14909.0
2019-05-03 11:25:00,176.07,176.17,175.93,176.07,6764.0,176.07,176.17,175.93,176.07,6764.0
2019-05-03 11:30:00,176.11,176.25,176.0,176.25,8010.0,176.11,176.25,176.0,176.25,8010.0
2019-05-03 11:35:00,176.19,176.31,176.05,176.05,3714.0,176.19,176.31,176.05,176.05,3714.0
2019-05-03 11:40:00,176.09,176.09,175.9,175.99,3400.0,176.09,176.09,175.9,175.99,3400.0
2019-05-03 11:45:00,175.98,175.98,175.87,175.89,7038.0,175.98,175.98,175.87,175.89,7038.0
2019-05-03 11:50:00,175.92,176.16,175.91,176.08,3694.0,175.92,176.16,175.91,176.08,3694.0
2019-05-03 11:55:00,176.13,176.13,175.94,175.97,8853.0,176.13,176.13,175.94,175.97,8853.0
2019-05-03 12:00:00,175.95,176.06,175.87,176.05,11800.0,175.95,176.06,175.87,176.05,11800.0
2019-05-03 12:05:00,176.11,176.15,175.97,175.99,6150.0,176.11,176.15,175.97,175.99,6150.0
2019-05-03 12:10:00,176.0,176.09,175.93,176.02,11223.0,176.0,176.09,175.93,176.02,11223.0
2019-05-03 12:15:00,176.0,176.08,175.95,176.04,2900.0,176.0,176.08,175.95,176.04,2900.0
2019-05-03 12:20:00,176.06,176.06,175.95,176.0,3175.0,176.06,176.06,175.95,176.0,3175.0
2019-05-03 12:25:00,176.03,176.27,176.03,176.09,4472.0,176.03,176.27,176.03,176.09,4472.0
2019-05-03 12:30:00,176.13,176.38,176.13,176.38,1050.0,176.13,176.38,176.13,176.38,1050.0
2019-05-03 12:35:00,176.37,176.38,176.03,176.03,3450.0,176.37,176.38,176.03,176.03,3450.0
2019-05-03 12:40:00,175.99,176.09,175.98,175.99,1100.0,175.99,176.09,175.98,175.99,1100.0
2019-05-03 12:45:00,176.0,176.07,175.9,176.07,4400.0,176.0,176.07,175.9,176.07,4400.0
2019-05-03 12:50:00,175.96,176.16,175.96,176.14,2308.0,175.96,176.16,175.96,176.14,2308.0
2019-05-03 12:55:00,176.11,176.23,176.09,176.15,1800.0,176.11,176.23,176.09,176.15,1800.0
2019-05-03 13:00:00,176.21,176.23,176.09,176.2,2277.0,176.21,176.23,176.09,176.2,2277.0
2019-05-03 13:05:00,176.18,176.22,176.11,176.22,990.0,176.18,176.22,176.11,176.22,990.0
2019-05-03 13:10:00,176.15,176.15,175.99,175.99,2000.0,176.15,176.15,175.99,175.99,2000.0
2019-05-03 13:15:00,175.99,176.3,175.98,176.27,4200.0,175.99,176.3,175.98,176.27,4200.0
2019-05-03 13:20:00,176.19,176.24,176.15,176.16,3664.0,176.19,176.24,176.15,176.16,3664.0
2019-05-03 13:25:00,176.17,176.39,176.16,176.39,1700.0,176.17,176.39,176.16,176.39,1700.0
2019-05-03 13:30:00,176.29,176.42,176.29,176.4,1000.0,176.29,176.42,176.29,176.4,1000.0
2019-05-03 13:35:00,176.39,176.44,176.3,176.3,2105.0,176.39,176.44,176.3,176.3,2105.0
2019-05-03 13:40:00,176.27,176.38,176.27,176.37,3800.0,176.27,176.38,176.27,176.37,3800.0
2019-05-03 13:45:00,176.39,176.48,176.32,176.47,3411.0,176.39,176.48,176.32,176.47,3411.0
2019-05-03 13:50:00,176.5,176.76,176.5,176.62,4580.0,176.5,176.76,176.5,176.62,4580.0
2019-05-03 13:55:00,176.64,176.65,176.49,176.55,2050.0,176.64,176.65,176.49,176.55,2050.0
2019-05-03 14:00:00,176.51,176.52,176.41,176.47,2369.0,176.51,176.52,176.41,176.47,2369.0
2019-05-03 14:05:00,176.47,176.64,176.47,176.53,2242.0,176.47,176.64,176.47,176.53,2242.0
2019-05-03 14:10:00,176.53,176.74,176.5,176.61,8210.0,176.53,176.74,176.5,176.61,8210.0
2019-05-03 14:15:00,176.6,176.61,176.44,176.49,4026.0,176.6,176.61,176.44,176.49,4026.0
2019-05-03 14:20:00,176.47,176.53,176.36,176.39,6004.0,176.47,176.53,176.36,176.39,6004.0
2019-05-03 14:25:00,176.39,176.49,176.33,176.42,6634.0,176.39,176.49,176.33,176.42,6634.0
2019-05-03 14:30:00,176.42,176.56,176.38,176.56,7330.0,176.42,176.56,176.38,176.56,7330.0
2019-05-03 14:35:00,176.56,176.59,176.5,176.52,5410.0,176.56,176.59,176.5,176.52,5410.0
2019-05-03 14:40:00,176.5,176.55,176.44,176.5,7167.0,176.5,176.55,176.44,176.5,7167.0
2019-05-03 14:45:00,176.53,176.62,176.45,176.56,4810.0,176.53,176.62,176.45,176.56,4810.0
2019-05-03 14:50:00,176.56,176.56,176.39,176.52,8372.0,176.56,176.56,176.39,176.52,8372.0
2019-05-03 14:55:00,176.55,176.57,176.32,176.45,5433.0,176.55,176.57,176.32,176.45,5433.0
2019-05-03 15:00:00,176.4,176.51,176.31,176.4,11841.0,176.4,176.51,176.31,176.4,11841.0
2019-05-03 15:05:00,176.45,176.53,176.45,176.52,5653.0,176.45,176.53,176.45,176.52,5653.0
2019-05-03 15:10:00,176.5,176.52,176.39,176.5,4393.0,176.5,176.52,176.39,176.5,4393.0
2019-05-03 15:15:00,176.47,176.47,176.32,176.36,6502.0,176.47,176.47,176.32,176.36,6502.0
2019-05-03 15:20:00,176.38,176.44,176.3,176.37,7991.0,176.38,176.44,176.3,176.37,7991.0
2019-05-03 15:25:00,176.35,176.48,176.32,176.45,6684.0,176.35,176.48,176.32,176.45,6684.0
2019-05-03 15:30:00,176.43,176.51,176.33,176.49,8854.0,176.43,176.51,176.33,176.49,8854.0
2019-05-03 15:35:00,176.5,176.6,176.42,176.51,5500.0,176.5,176.6,176.42,176.51,5500.0
2019-05-03 15:40:00,176.46,176.53,176.4,176.49,10705.0,176.46,176.53,176.4,176.49,10705.0
2019-05-03 15:45:00,176.47,176.68,176.44,176.68,10459.0,176.47,176.68,176.44,176.68,10459.0
2019-05-03 15:50:00,176.67,176.76,176.53,176.65,18536.0,176.67,176.76,176.53,176.65,18536.0
2019-05-03 15:55:00,176.66,176.88,176.54,176.69,81215.0,176.66,176.88,176.54,176.69,81215.0
2019-05-06 09:30:00,171.87,172.24,169.8,170.33,79187.0,171.87,172.24,169.8,170.33,79187.0
2019-05-06 09:35:00,170.53,172.16,170.53,172.16,24661.0,170.53,172.16,170.53,172.16,24661.0
2019-05-06 09:40:00,172.08,172.56,171.95,172.56,8750.0,172.08,172.56,171.95,172.56,8750.0
2019-05-06 09:45:00,172.5,172.74,171.86,171.86,8788.0,172.5,172.74,171.86,171.86,8788.0
2019-05-06 09:50:00,171.89,172.32,171.58,172.09,17191.0,171.89,172.32,171.58,172.09,17191.0
2019-05-06 09:55:00,172.18,172.27,171.54,172.06,11851.0,172.18,172.27,171.54,172.06,11851.0
2019-05-06 10:00:00,172.08,172.34,171.84,172.15,45629.0,172.08,172.34,171.84,172.15,45629.0
2019-05-06 10:05:00,172.18,172.24,170.98,171.09,15052.0,172.18,172.24,170.98,171.09,15052.0
2019-05-06 10:10:00,171.31,171.85,171.13,171.58,9500.0,171.31,171.85,171.13,171.58,9500.0
2019-05-06 10:15:00,171.52,171.87,171.46,171.87,5337.0,171.52,171.87,171.46,171.87,5337.0
2019-05-06 10:20:00,171.93,172.14,171.72,171.95,9368.0,171.93,172.14,171.72,171.95,9368.0
2019-05-06 10:25:00,172.01,172.11,171.69,171.7,13200.0,172.01,172.11,171.69,171.7,13200.0
2019-05-06 10:30:00,171.75,172.03,171.73,171.86,16341.0,171.75,172.03,171.73,171.86,16341.0
2019-05-06 10:35:00,171.86,172.14,171.73,171.79,15564.0,171.86,172.14,171.73,171.79,15564.0
2019-05-06 10:40:00,171.8,171.96,171.51,171.51,16022.0,171.8,171.96,171.51,171.51,16022.0
2019-05-06 10:45:00,171.58,172.17,171.33,172.1,20412.0,171.58,172.17,171.33,172.1,20412.0
2019-05-06 10:50:00,172.09,173.06,171.97,173.01,11368.0,172.09,173.06,171.97,173.01,11368.0
2019-05-06 10:55:00,172.98,173.34,172.98,173.34,4309.0,172.98,173.34,172.98,173.34,4309.0
2019-05-06 11:00:00,173.25,173.38,173.09,173.29,6736.0,173.25,173.38,173.09,173.29,6736.0
2019-05-06 11:05:00,173.29,173.69,173.03,173.69,6550.0,173.29,173.69,173.03,173.69,6550.0
2019-05-06 11:10:00,173.66,173.71,173.33,173.71,5945.0,173.66,173.71,173.33,173.71,5945.0
2019-05-06 11:15:00,173.65,173.78,173.58,173.72,2600.0,173.65,173.78,173.58,173.72,2600.0
2019-05-06 11:20:00,173.81,174.13,173.8,173.98,7838.0,173.81,174.13,173.8,173.98,7838.0
2019-05-06 11:25:00,173.89,174.22,173.74,174.04,6988.0,173.89,174.22,173.74,174.04,6988.0
2019-05-06 11:30:00,174.06,174.12,173.68,173.83,9746.0,174.06,174.12,173.68,173.83,9746.0
2019-05-06 11:35:00,173.78,174.07,173.78,174.07,4326.0,173.78,174.07,173.78,174.07,4326.0
2019-05-06 11:40:00,174.24,174.4,174.17,174.17,4857.0,174.24,174.4,174.17,174.17,4857.0
2019-05-06 11:45:00,174.27,174.54,174.26,174.33,5849.0,174.27,174.54,174.26,174.33,5849.0
2019-05-06 11:50:00,174.3,174.3,174.02,174.03,5129.0,174.3,174.3,174.02,174.03,5129.0
2019-05-06 11:55:00,174.08,174.69,173.98,174.69,27487.0,174.08,174.69,173.98,174.69,27487.0
2019-05-06 12:00:00,174.71,174.8,174.36,174.48,10178.0,174.71,174.8,174.36,174.48,10178.0
2019-05-06 12:05:00,174.47,174.67,174.33,174.67,11753.0,174.47,174.67,174.33,174.67,11753.0
2019-05-06 12:10:00,174.55,174.55,174.06,174.25,33256.0,174.55,174.55,174.06,174.25,33256.0
2019-05-06 12:15:00,174.25,174.31,173.78,174.06,9624.0,174.25,174.31,173.78,174.06,9624.0
2019-05-06 12:20:00,174.06,174.28,173.87,174.24,20334.0,174.06,174.28,173.87,174.24,20334.0
2019-05-06 12:25:00,174.13,174.18,173.5,173.51,19678.0,174.13,174.18,173.5,173.51,19678.0
2019-05-06 12:30:00,173.49,173.58,173.37,173.53,4557.0,173.49,173.58,173.37,173.53,4557.0
2019-05-06 12:35:00,173.51,173.68,173.48,173.68,4066.0,173.51,173.68,173.48,173.68,4066.0
2019-05-06 12:40:00,173.62,173.62,173.27,173.34,6699.0,173.62,173.62,173.27,173.34,6699.0
2019-05-06 12:45:00,173.25,173.27,172.93,172.95,3762.0,173.25,173.27,172.93,172.95,3762.0
2019-05-06 12:50:00,172.91,173.04,172.74,172.82,7100.0,172.91,173.04,172.74,172.82,7100.0
2019-05-06 12:55:00,172.78,172.78,172.49,172.6,14085.0,172.78,172.78,172.49,172.6,14085.0
2019-05-06 13:00:00,172.59,172.85,172.37,172.85,10416.0,172.59,172.85,172.37,172.85,10416.0
2019-05-06 13:05:00,172.73,173.08,172.73,172.93,3701.0,172.73,173.08,172.73,172.93,3701.0
2019-05-06 13:10:00,173.02,173.02,172.84,172.95,2400.0,173.02,173.02,172.84,172.95,2400.0
2019-05-06 13:15:00,172.89,173.01,172.63,172.66,2800.0,172.89,173.01,172.63,172.66,2800.0
2019-05-06 13:20:00,172.68,172.72,172.57,172.7,2222.0,172.68,172.72,172.57,172.7,2222.0
2019-05-06 13:25:00,172.6,173.05,172.6,172.96,4586.0,172.6,173.05,172.6,172.96,4586.0
2019-05-06 13:30:00,172.97,173.08,172.91,172.97,2865.0,172.97,173.08,172.91,172.97,2865.0
2019-05-06 13:35:00,172.93,172.96,172.74,172.75,3841.0,172.93,172.96,172.74,172.75,3841.0
2019-05-06 13:40:00,172.74,172.83,172.63,172.7,5754.0,172.74,172.83,172.63,172.7,5754.0
2019-05-06 13:45:00,172.7,173.08,172.68,173.08,8924.0,172.7,173.08,172.68,173.08,8924.0
2019-05-06 13:50:00,173.06,173.15,173.04,173.08,5602.0,173.06,173.15,173.04,173.08,5602.0
2019-05-06 13:55:00,173.12,173.22,173.1,173.18,2860.0,173.12,173.22,173.1,173.18,2860.0
2019-05-06 14:00:00,173.16,173.2,173.03,173.11,9215.0,173.16,173.2,173.03,173.11,9215.0
2019-05-06 14:05:00,173.12,173.2,172.96,173.2,9409.0,173.12,173.2,172.96,173.2,9409.0
2019-05-06 14:10:00,173.24,173.49,173.22,173.46,12911.0,173.24,173.49,173.22,173.46,12911.0
2019-05-06 14:15:00,173.44,173.61,173.44,173.61,3637.0,173.44,173.61,173.44,173.61,3637.0
2019-05-06 14:20:00,173.61,173.78,173.58,173.68,4121.0,173.61,173.78,173.58,173.68,4121.0
2019-05-06 14:25:00,173.8,173.99,173.79,173.93,1000.0,173.8,173.99,173.79,173.93,1000.0
2019-05-06 14:30:00,173.97,174.12,173.95,174.07,5431.0,173.97,174.12,173.95,174.07,5431.0
2019-05-06 14:35:00,174.1,174.41,174.07,174.41,3034.0,174.1,174.41,174.07,174.41,3034.0
2019-05-06 14:40:00,174.32,174.57,174.2,174.57,2699.0,174.32,174.57,174.2,174.57,2699.0
2019-05-06 14:45:00,174.56,174.71,174.48,174.71,3289.0,174.56,174.71,174.48,174.71,3289.0
2019-05-06 14:50:00,174.71,175.05,174.71,174.94,7375.0,174.71,175.05,174.71,174.94,7375.0
2019-05-06 14:55:00,175.06,175.26,175.06,175.19,5289.0,175.06,175.26,175.06,175.19,5289.0
2019-05-06 15:00:00,175.19,175.19,174.96,175.06,3940.0,175.19,175.19,174.96,175.06,3940.0
2019-05-06 15:05:00,175.12,175.22,175.05,175.19,9329.0,175.12,175.22,175.05,175.19,9329.0
2019-05-06 15:10:00,175.19,175.19,174.95,174.96,19503.0,175.19,175.19,174.95,174.96,19503.0
2019-05-06 15:15:00,175.03,175.2,175.03,175.09,4765.0,175.03,175.2,175.03,175.09,4765.0
2019-05-06 15:20:00,175.1,175.38,175.1,175.38,4416.0,175.1,175.38,175.1,175.38,4416.0
2019-05-06 15:25:00,175.38,175.46,175.08,175.11,5800.0,175.38,175.46,175.08,175.11,5800.0
2019-05-06 15:30:00,175.11,175.39,175.1,175.39,7310.0,175.11,175.39,175.1,175.39,7310.0
2019-05-06 15:35:00,175.37,175.51,175.31,175.31,6600.0,175.37,175.51,175.31,175.31,6600.0
2019-05-06 15:40:00,175.36,175.43,175.13,175.14,11782.0,175.36,175.43,175.13,175.14,11782.0
2019-05-06 15:45:00,175.13,175.27,175.11,175.27,13787.0,175.13,175.27,175.11,175.27,13787.0
2019-05-06 15:50:00,175.3,175.35,175.13,175.25,26697.0,175.3,175.35,175.13,175.25,26697.0
2019-05-06 15:55:00,175.19,175.41,174.99,175.28,55086.0,175.19,175.41,174.99,175.28,55086.0
2019-05-07 09:30:00,172.92,174.21,172.22,173.37,16225.0,172.92,174.21,172.22,173.37,16225.0
2019-05-07 09:35:00,173.37,174.0,172.94,173.58,18410.0,173.37,174.0,172.94,173.58,18410.0
2019-05-07 09:40:00,173.79,173.97,172.7,172.84,28752.0,173.79,173.97,172.7,172.84,28752.0
2019-05-07 09:45:00,172.7,172.83,171.63,171.98,25403.0,172.7,172.83,171.63,171.98,25403.0
2019-05-07 09:50:00,172.06,172.25,171.18,171.95,13191.0,172.06,172.25,171.18,171.95,13191.0
2019-05-07 09:55:00,172.02,172.74,171.99,172.03,7300.0,172.02,172.74,171.99,172.03,7300.0
2019-05-07 10:00:00,172.18,172.18,171.23,171.41,29732.0,172.18,172.18,171.23,171.41,29732.0
2019-05-07 10:05:00,171.34,171.89,171.19,171.59,13493.0,171.34,171.89,171.19,171.59,13493.0
2019-05-07 10:10:00,171.59,171.93,171.45,171.8,10871.0,171.59,171.93,171.45,171.8,10871.0
2019-05-07 10:15:00,171.84,171.95,171.44,171.78,6771.0,171.84,171.95,171.44,171.78,6771.0
2019-05-07 10:20:00,171.74,172.35,171.52,172.21,14901.0,171.74,172.35,171.52,172.21,14901.0
2019-05-07 10:25:00,172.17,172.49,171.72,172.49,31417.0,172.17,172.49,171.72,172.49,31417.0
2019-05-07 10:30:00,172.39,172.58,171.89,172.02,43425.0,172.39,172.58,171.89,172.02,43425.0
2019-05-07 10:35:00,172.08,172.35,171.35,171.35,22294.0,172.08,172.35,171.35,171.35,22294.0
2019-05-07 10:40:00,171.29,171.44,170.87,170.87,8244.0,171.29,171.44,170.87,170.87,8244.0
2019-05-07 10:45:00,170.85,171.63,170.85,171.24,13079.0,170.85,171.63,170.85,171.24,13079.0
2019-05-07 10:50:00,171.18,171.18,170.58,170.63,7030.0,171.18,171.18,170.58,170.63,7030.0
2019-05-07 10:55:00,170.72,171.08,170.72,170.91,10166.0,170.72,171.08,170.72,170.91,10166.0
2019-05-07 11:00:00,170.9,171.06,170.32,170.4,26539.0,170.9,171.06,170.32,170.4,26539.0
2019-05-07 11:05:00,170.49,171.53,170.46,171.52,9635.0,170.49,171.53,170.46,171.52,9635.0
2019-05-07 11:10:00,171.46,171.77,171.28,171.77,4278.0,171.46,171.77,171.28,171.77,4278.0
2019-05-07 11:15:00,171.8,172.1,171.64,172.01,7254.0,171.8,172.1,171.64,172.01,7254.0
2019-05-07 11:20:00,171.85,171.85,171.61,171.72,6834.0,171.85,171.85,171.61,171.72,6834.0
2019-05-07 11:25:00,171.67,172.17,171.55,172.12,4800.0,171.67,172.17,171.55,172.12,4800.0
2019-05-07 11:30:00,172.11,172.31,171.85,171.92,6905.0,172.11,172.31,171.85,171.92,6905.0
2019-05-07 11:35:00,171.93,171.95,171.24,171.93,9707.0,171.93,171.95,171.24,171.93,9707.0
2019-05-07 11:40:00,172.0,172.21,171.81,171.88,5300.0,172.0,172.21,171.81,171.88,5300.0
2019-05-07 11:45:00,171.86,172.16,171.81,171.95,6498.0,171.86,172.16,171.81,171.95,6498.0
2019-05-07 11:50:00,171.96,171.96,171.32,171.5,61614.0,171.96,171.96,171.32,171.5,61614.0
2019-05-07 11:55:00,171.5,171.55,171.13,171.5,13943.0,171.5,171.55,171.13,171.5,13943.0
2019-05-07 12:00:00,171.44,171.45,171.07,171.31,5388.0,171.44,171.45,171.07,171.31,5388.0
2019-05-07 12:05:00,171.37,171.87,171.36,171.87,6228.0,171.37,171.87,171.36,171.87,6228.0
2019-05-07 12:10:00,171.81,171.88,171.5,171.5,6150.0,171.81,171.88,171.5,171.5,6150.0
2019-05-07 12:15:00,171.51,171.87,171.51,171.86,4076.0,171.51,171.87,171.51,171.86,4076.0
2019-05-07 12:20:00,171.84,171.92,171.76,171.88,2914.0,171.84,171.92,171.76,171.88,2914.0
2019-05-07 12:25:00,172.05,172.31,172.0,172.17,3654.0,172.05,172.31,172.0,172.17,3654.0
2019-05-07 12:30:00,172.15,172.19,171.98,172.02,4447.0,172.15,172.19,171.98,172.02,4447.0
2019-05-07 12:35:00,172.0,172.17,171.87,171.92,6621.0,172.0,172.17,171.87,171.92,6621.0
2019-05-07 12:40:00,171.85,171.88,171.53,171.66,12669.0,171.85,171.88,171.53,171.66,12669.0
2019-05-07 12:45:00,171.59,171.89,171.54,171.8,14427.0,171.59,171.89,171.54,171.8,14427.0
2019-05-07 12:50:00,171.82,172.14,171.82,171.99,13546.0,171.82,172.14,171.82,171.99,13546.0
2019-05-07 12:55:00,171.89,172.02,171.4,171.4,23586.0,171.89,172.02,171.4,171.4,23586.0
2019-05-07 13:00:00,171.32,171.56,171.2,171.22,23160.0,171.32,171.56,171.2,171.22,23160.0
2019-05-07 13:05:00,171.17,171.37,170.92,170.92,19943.0,171.17,171.37,170.92,170.92,19943.0
2019-05-07 13:10:00,170.92,171.02,170.75,170.86,8335.0,170.92,171.02,170.75,170.86,8335.0
2019-05-07 13:15:00,170.87,170.87,170.48,170.5,7859.0,170.87,170.87,170.48,170.5,7859.0
2019-05-07 13:20:00,170.49,170.49,170.19,170.19,8100.0,170.49,170.49,170.19,170.19,8100.0
2019-05-07 13:25:00,170.25,170.25,170.01,170.15,9526.0,170.25,170.25,170.01,170.15,9526.0
2019-05-07 13:30:00,170.12,170.31,169.92,170.24,9212.0,170.12,170.31,169.92,170.24,9212.0
2019-05-07 13:35:00,170.22,170.34,169.98,170.16,3935.0,170.22,170.34,169.98,170.16,3935.0
2019-05-07 13:40:00,170.07,170.2,169.67,169.8,8347.0,170.07,170.2,169.67,169.8,8347.0
2019-05-07 13:45:00,169.86,170.38,169.86,170.38,12543.0,169.86,170.38,169.86,170.38,12543.0
2019-05-07 13:50:00,170.43,170.45,170.15,170.36,4982.0,170.43,170.45,170.15,170.36,4982.0
2019-05-07 13:55:00,170.39,170.46,170.24,170.32,8103.0,170.39,170.46,170.24,170.32,8103.0
2019-05-07 14:00:00,170.32,170.42,169.95,169.97,14493.0,170.32,170.42,169.95,169.97,14493.0
2019-05-07 14:05:00,169.9,170.44,169.9,170.33,9041.0,169.9,170.44,169.9,170.33,9041.0
2019-05-07 14:10:00,170.24,170.25,169.79,169.93,7144.0,170.24,170.25,169.79,169.93,7144.0
2019-05-07 14:15:00,169.98,170.14,169.7,170.03,8334.0,169.98,170.14,169.7,170.03,8334.0
2019-05-07 14:20:00,170.09,170.48,170.05,170.14,28952.0,170.09,170.48,170.05,170.14,28952.0
2019-05-07 14:25:00,170.18,170.36,169.36,169.38,21606.0,170.18,170.36,169.36,169.38,21606.0
2019-05-07 14:30:00,169.46,169.73,169.07,169.19,13382.0,169.46,169.73,169.07,169.19,13382.0
2019-05-07 14:35:00,169.16,169.45,169.13,169.33,15550.0,169.16,169.45,169.13,169.33,15550.0
2019-05-07 14:40:00,169.38,169.59,169.32,169.32,9310.0,169.38,169.59,169.32,169.32,9310.0
2019-05-07 14:45:00,169.37,169.43,169.0,169.0,14615.0,169.37,169.43,169.0,169.0,14615.0
2019-05-07 14:50:00,169.0,169.76,168.96,169.76,6769.0,169.0,169.76,168.96,169.76,6769.0
2019-05-07 14:55:00,169.74,170.14,169.67,169.93,4956.0,169.74,170.14,169.67,169.93,4956.0
2019-05-07 15:00:00,169.98,170.0,169.66,169.79,8241.0,169.98,170.0,169.66,169.79,8241.0
2019-05-07 15:05:00,169.88,170.01,169.53,170.0,13719.0,169.88,170.01,169.53,170.0,13719.0
2019-05-07 15:10:00,170.0,170.47,169.94,170.31,9307.0,170.0,170.47,169.94,170.31,9307.0
2019-05-07 15:15:00,170.38,170.48,170.13,170.23,10889.0,170.38,170.48,170.13,170.23,10889.0
2019-05-07 15:20:00,170.25,170.44,169.9,169.99,8300.0,170.25,170.44,169.9,169.99,8300.0
2019-05-07 15:25:00,170.02,170.12,169.84,169.87,6200.0,170.02,170.12,169.84,169.87,6200.0
2019-05-07 15:30:00,169.84,169.95,169.44,169.49,15483.0,169.84,169.95,169.44,169.49,15483.0
2019-05-07 15:35:00,169.56,169.57,168.87,169.07,19239.0,169.56,169.57,168.87,169.07,19239.0
2019-05-07 15:40:00,169.07,170.03,169.07,170.03,25059.0,169.07,170.03,169.07,170.03,25059.0
2019-05-07 15:45:00,170.07,170.24,169.98,170.08,18319.0,170.07,170.24,169.98,170.08,18319.0
2019-05-07 15:50:00,170.09,170.54,170.09,170.36,25717.0,170.09,170.54,170.09,170.36,25717.0
2019-05-07 15:55:00,170.38,170.76,170.27,170.75,68594.0,170.38,170.76,170.27,170.75,68594.0
2019-05-08 09:30:00,170.34,171.24,169.95,170.94,19246.0,170.34,171.24,169.95,170.94,19246.0
2019-05-08 09:35:00,170.92,171.08,169.99,170.07,26910.0,170.92,171.08,169.99,170.07,26910.0
2019-05-08 09:40:00,170.02,170.92,169.72,170.44,21450.0,170.02,170.92,169.72,170.44,21450.0
2019-05-08 09:45:00,170.46,171.3,170.36,170.76,19628.0,170.46,171.3,170.36,170.76,19628.0
2019-05-08 09:50:00,170.69,171.08,170.37,170.53,12062.0,170.69,171.08,170.37,170.53,12062.0
2019-05-08 09:55:00,170.5,170.76,169.99,170.3,9780.0,170.5,170.76,169.99,170.3,9780.0
2019-05-08 10:00:00,170.28,170.98,170.28,170.59,21284.0,170.28,170.98,170.28,170.59,21284.0
2019-05-08 10:05:00,170.65,171.39,170.65,170.95,8149.0,170.65,171.39,170.65,170.95,8149.0
2019-05-08 10:10:00,170.85,171.38,170.61,171.37,15885.0,170.85,171.38,170.61,171.37,15885.0
2019-05-08 10:15:00,171.29,171.42,171.12,171.3,7553.0,171.29,171.42,171.12,171.3,7553.0
2019-05-08 10:20:00,171.46,171.55,170.79,171.28,8175.0,171.46,171.55,170.79,171.28,8175.0
2019-05-08 10:25:00,171.17,171.3,170.79,171.03,4588.0,171.17,171.3,170.79,171.03,4588.0
2019-05-08 10:30:00,170.96,171.01,170.13,170.25,4100.0,170.96,171.01,170.13,170.25,4100.0
2019-05-08 10:35:00,170.31,170.37,170.08,170.23,6321.0,170.31,170.37,170.08,170.23,6321.0
2019-05-08 10:40:00,170.34,170.95,170.34,170.95,3136.0,170.34,170.95,170.34,170.95,3136.0
2019-05-08 10:45:00,170.9,171.18,170.53,170.53,5275.0,170.9,171.18,170.53,170.53,5275.0
2019-05-08 10:50:00,170.61,171.01,170.61,170.85,3124.0,170.61,171.01,170.61,170.85,3124.0
2019-05-08 10:55:00,170.86,171.36,170.47,171.36,9232.0,170.86,171.36,170.47,171.36,9232.0
2019-05-08 11:00:00,171.46,171.76,171.03,171.7,4901.0,171.46,171.76,171.03,171.7,4901.0
2019-05-08 11:05:00,171.61,172.27,171.51,171.72,3322.0,171.61,172.27,171.51,171.72,3322.0
2019-05-08 11:10:00,172.16,172.24,171.76,172.24,4039.0,172.16,172.24,171.76,172.24,4039.0
2019-05-08 11:15:00,172.13,172.41,171.79,171.82,2400.0,172.13,172.41,171.79,171.82,2400.0
2019-05-08 11:20:00,171.74,172.13,171.63,171.77,2390.0,171.74,172.13,171.63,171.77,2390.0
2019-05-08 11:25:00,171.84,171.94,171.47,171.48,6077.0,171.84,171.94,171.47,171.48,6077.0
2019-05-08 11:30:00,171.53,171.71,171.15,171.3,4562.0,171.53,171.71,171.15,171.3,4562.0
2019-05-08 11:35:00,171.22,171.22,170.55,170.74,5039.0,171.22,171.22,170.55,170.74,5039.0
2019-05-08 11:40:00,170.67,170.9,170.64,170.74,3826.0,170.67,170.9,170.64,170.74,3826.0
2019-05-08 11:45:00,170.8,171.13,170.8,171.11,1200.0,170.8,171.13,170.8,171.11,1200.0
2019-05-08 11:50:00,171.17,171.25,170.95,170.95,3229.0,171.17,171.25,170.95,170.95,3229.0
2019-05-08 11:55:00,170.96,171.27,170.92,171.07,10852.0,170.96,171.27,170.92,171.07,10852.0
2019-05-08 12:00:00,171.05,171.17,170.72,170.89,6080.0,171.05,171.17,170.72,170.89,6080.0
2019-05-08 12:05:00,170.87,171.14,170.75,171.14,13619.0,170.87,171.14,170.75,171.14,13619.0
2019-05-08 12:10:00,171.13,171.37,171.08,171.33,5126.0,171.13,171.37,171.08,171.33,5126.0
2019-05-08 12:15:00,171.33,171.57,171.33,171.55,2300.0,171.33,171.57,171.33,171.55,2300.0
2019-05-08 12:20:00,171.64,171.78,171.46,171.6,6094.0,171.64,171.78,171.46,171.6,6094.0
2019-05-08 12:25:00,171.6,171.94,171.46,171.89,4500.0,171.6,171.94,171.46,171.89,4500.0
2019-05-08 12:30:00,171.84,172.1,171.77,172.1,3334.0,171.84,172.1,171.77,172.1,3334.0
2019-05-08 12:35:00,172.02,172.34,172.0,172.34,3300.0,172.02,172.34,172.0,172.34,3300.0
2019-05-08 12:40:00,172.27,172.39,172.06,172.39,4532.0,172.27,172.39,172.06,172.39,4532.0
2019-05-08 12:45:00,172.39,172.53,172.2,172.22,2900.0,172.39,172.53,172.2,172.22,2900.0
2019-05-08 12:50:00,172.18,172.37,172.12,172.24,3550.0,172.18,172.37,172.12,172.24,3550.0
2019-05-08 12:55:00,172.25,172.4,172.14,172.16,2500.0,172.25,172.4,172.14,172.16,2500.0
2019-05-08 13:00:00,172.3,172.3,172.0,172.12,2461.0,172.3,172.3,172.0,172.12,2461.0
2019-05-08 13:05:00,172.11,172.29,172.01,172.01,2400.0,172.11,172.29,172.01,172.01,2400.0
2019-05-08 13:10:00,172.02,172.08,171.85,172.08,2557.0,172.02,172.08,171.85,172.08,2557.0
2019-05-08 13:15:00,172.08,172.16,171.99,172.16,8964.0,172.08,172.16,171.99,172.16,8964.0
2019-05-08 13:20:00,172.13,172.45,172.12,172.4,5700.0,172.13,172.45,172.12,172.4,5700.0
2019-05-08 13:25:00,172.4,172.69,172.34,172.57,6416.0,172.4,172.69,172.34,172.57,6416.0
2019-05-08 13:30:00,172.58,172.67,172.46,172.58,6221.0,172.58,172.67,172.46,172.58,6221.0
2019-05-08 13:35:00,172.56,172.58,172.14,172.47,4926.0,172.56,172.58,172.14,172.47,4926.0
2019-05-08 13:40:00,172.41,172.58,172.41,172.51,3280.0,172.41,172.58,172.41,172.51,3280.0
2019-05-08 13:45:00,172.47,172.66,172.34,172.37,11829.0,172.47,172.66,172.34,172.37,11829.0
2019-05-08 13:50:00,172.4,172.5,172.25,172.28,5459.0,172.4,172.5,172.25,172.28,5459.0
2019-05-08 13:55:00,172.21,172.27,172.15,172.27,1500.0,172.21,172.27,172.15,172.27,1500.0
2019-05-08 14:00:00,172.34,172.34,171.94,171.98,2600.0,172.34,172.34,171.94,171.98,2600.0
2019-05-08 14:05:00,171.94,172.01,171.8,171.9,19590.0,171.94,172.01,171.8,171.9,19590.0
2019-05-08 14:10:00,171.88,171.92,171.6,171.6,1314.0,171.88,171.92,171.6,171.6,1314.0
2019-05-08 14:15:00,171.59,171.88,171.59,171.8,3300.0,171.59,171.88,171.59,171.8,3300.0
2019-05-08 14:20:00,171.87,172.01,171.81,172.0,2819.0,171.87,172.01,171.81,172.0,2819.0
2019-05-08 14:25:00,172.03,172.27,171.98,172.14,2881.0,172.03,172.27,171.98,172.14,2881.0
2019-05-08 14:30:00,172.1,172.3,171.97,172.1,3700.0,172.1,172.3,171.97,172.1,3700.0
2019-05-08 14:35:00,172.09,172.12,171.96,172.02,5526.0,172.09,172.12,171.96,172.02,5526.0
2019-05-08 14:40:00,172.03,172.31,172.03,172.22,3073.0,172.03,172.31,172.03,172.22,3073.0
2019-05-08 14:45:00,172.29,172.38,172.18,172.33,5184.0,172.29,172.38,172.18,172.33,5184.0
2019-05-08 14:50:00,172.31,172.31,172.19,172.22,2750.0,172.31,172.31,172.19,172.22,2750.0
2019-05-08 14:55:00,172.22,172.22,172.0,172.15,3213.0,172.22,172.22,172.0,172.15,3213.0
2019-05-08 15:00:00,172.2,172.4,172.15,172.22,5124.0,172.2,172.4,172.15,172.22,5124.0
2019-05-08 15:05:00,172.16,172.25,172.09,172.17,1738.0,172.16,172.25,172.09,172.17,1738.0
2019-05-08 15:10:00,172.14,172.24,172.14,172.24,3386.0,172.14,172.24,172.14,172.24,3386.0
2019-05-08 15:15:00,172.2,172.55,172.18,172.48,9036.0,172.2,172.55,172.18,172.48,9036.0
2019-05-08 15:20:00,172.52,172.61,172.49,172.56,5464.0,172.52,172.61,172.49,172.56,5464.0
2019-05-08 15:25:00,172.58,172.75,172.53,172.65,5704.0,172.58,172.75,172.53,172.65,5704.0
2019-05-08 15:30:00,172.7,172.79,172.35,172.38,12913.0,172.7,172.79,172.35,172.38,12913.0
2019-05-08 15:35:00,172.41,172.62,172.39,172.47,10437.0,172.41,172.62,172.39,172.47,10437.0
2019-05-08 15:40:00,172.43,172.57,172.37,172.4,9001.0,172.43,172.57,172.37,172.4,9001.0
2019-05-08 15:45:00,172.39,172.41,171.97,172.19,36116.0,172.39,172.41,171.97,172.19,36116.0
2019-05-08 15:50:00,172.13,172.16,171.9,171.95,21371.0,172.13,172.16,171.9,171.95,21371.0
2019-05-08 15:55:00,171.91,171.98,171.49,171.49,111536.0,171.91,171.98,171.49,171.49,111536.0
2019-05-09 09:30:00,169.23,169.94,168.8,169.43,32852.0,169.23,169.94,168.8,169.43,32852.0
2019-05-09 09:35:00,169.29,170.47,169.06,170.29,26822.0,169.29,170.47,169.06,170.29,26822.0
2019-05-09 09:40:00,170.13,170.13,169.01,169.02,23617.0,170.13,170.13,169.01,169.02,23617.0
2019-05-09 09:45:00,169.04,169.34,168.84,169.13,11122.0,169.04,169.34,168.84,169.13,11122.0
2019-05-09 09:50:00,169.08,169.1,168.27,168.42,11279.0,169.08,169.1,168.27,168.42,11279.0
2019-05-09 09:55:00,168.31,169.32,168.3,169.32,4843.0,168.31,169.32,168.3,169.32,4843.0
2019-05-09 10:00:00,169.19,169.27,168.22,168.31,10875.0,169.19,169.27,168.22,168.31,10875.0
2019-05-09 10:05:00,168.37,168.54,168.08,168.44,9395.0,168.37,168.54,168.08,168.44,9395.0
2019-05-09 10:10:00,168.43,168.52,168.18,168.32,9873.0,168.43,168.52,168.18,168.32,9873.0
2019-05-09 10:15:00,168.6,168.73,168.42,168.52,6816.0,168.6,168.73,168.42,168.52,6816.0
2019-05-09 10:20:00,168.39,168.39,167.83,167.89,7166.0,168.39,168.39,167.83,167.89,7166.0
2019-05-09 10:25:00,167.8,168.28,167.46,168.28,9275.0,167.8,168.28,167.46,168.28,9275.0
2019-05-09 10:30:00,168.16,168.71,168.15,168.62,7939.0,168.16,168.71,168.15,168.62,7939.0
2019-05-09 10:35:00,168.63,168.81,168.45,168.51,3838.0,168.63,168.81,168.45,168.51,3838.0
2019-05-09 10:40:00,168.5,169.11,168.5,168.96,11897.0,168.5,169.11,168.5,168.96,11897.0
2019-05-09 10:45:00,168.95,169.38,168.95,169.25,4829.0,168.95,169.38,168.95,169.25,4829.0
2019-05-09 10:50:00,169.08,169.08,168.67,168.97,6700.0,169.08,169.08,168.67,168.97,6700.0
2019-05-09 10:55:00,168.96,168.98,168.48,168.5,8400.0,168.96,168.98,168.48,168.5,8400.0
2019-05-09 11:00:00,168.31,168.92,168.3,168.56,10261.0,168.31,168.92,168.3,168.56,10261.0
2019-05-09 11:05:00,168.63,168.72,168.27,168.31,11849.0,168.63,168.72,168.27,168.31,11849.0
2019-05-09 11:10:00,168.39,168.86,168.15,168.86,8849.0,168.39,168.86,168.15,168.86,8849.0
2019-05-09 11:15:00,168.87,169.27,168.73,168.96,6669.0,168.87,169.27,168.73,168.96,6669.0
2019-05-09 11:20:00,169.02,169.13,168.59,168.72,10991.0,169.02,169.13,168.59,168.72,10991.0
2019-05-09 11:25:00,168.8,168.86,168.17,168.36,8826.0,168.8,168.86,168.17,168.36,8826.0
2019-05-09 11:30:00,168.47,168.75,168.47,168.75,2888.0,168.47,168.75,168.47,168.75,2888.0
2019-05-09 11:35:00,168.87,169.03,168.79,168.88,2740.0,168.87,169.03,168.79,168.88,2740.0
2019-05-09 11:40:00,168.96,168.97,168.56,168.81,7553.0,168.96,168.97,168.56,168.81,7553.0
2019-05-09 11:45:00,168.81,169.13,168.81,169.09,6009.0,168.81,169.13,168.81,169.09,6009.0
2019-05-09 11:50:00,169.13,169.42,168.9,169.38,6559.0,169.13,169.42,168.9,169.38,6559.0
2019-05-09 11:55:00,169.36,169.67,169.36,169.51,4205.0,169.36,169.67,169.36,169.51,4205.0
2019-05-09 12:00:00,169.56,169.56,169.17,169.18,2755.0,169.56,169.56,169.17,169.18,2755.0
2019-05-09 12:05:00,169.18,169.28,168.98,169.18,5310.0,169.18,169.28,168.98,169.18,5310.0
2019-05-09 12:10:00,169.24,169.5,169.21,169.43,3733.0,169.24,169.5,169.21,169.43,3733.0
2019-05-09 12:15:00,169.41,169.6,169.3,169.44,2775.0,169.41,169.6,169.3,169.44,2775.0
2019-05-09 12:20:00,169.36,169.61,169.34,169.47,5475.0,169.36,169.61,169.34,169.47,5475.0
2019-05-09 12:25:00,169.42,170.17,169.42,170.01,13173.0,169.42,170.17,169.42,170.01,13173.0
2019-05-09 12:30:00,170.13,170.64,170.13,170.55,5762.0,170.13,170.64,170.13,170.55,5762.0
2019-05-09 12:35:00,170.66,171.5,170.66,171.26,9583.0,170.66,171.5,170.66,171.26,9583.0
2019-05-09 12:40:00,171.4,172.01,171.0,171.14,6620.0,171.4,172.01,171.0,171.14,6620.0
2019-05-09 12:45:00,171.15,171.26,170.77,171.07,22483.0,171.15,171.26,170.77,171.07,22483.0
2019-05-09 12:50:00,171.03,171.42,170.84,171.42,6508.0,171.03,171.42,170.84,171.42,6508.0
2019-05-09 12:55:00,171.39,171.4,171.02,171.02,8537.0,171.39,171.4,171.02,171.02,8537.0
2019-05-09 13:00:00,171.18,171.43,171.18,171.3,5210.0,171.18,171.43,171.18,171.3,5210.0
2019-05-09 13:05:00,171.28,171.33,170.91,170.95,3000.0,171.28,171.33,170.91,170.95,3000.0
2019-05-09 13:10:00,170.96,171.1,170.64,170.93,5865.0,170.96,171.1,170.64,170.93,5865.0
2019-05-09 13:15:00,170.99,170.99,170.54,170.55,2700.0,170.99,170.99,170.54,170.55,2700.0
2019-05-09 13:20:00,170.5,170.61,170.41,170.59,3200.0,170.5,170.61,170.41,170.59,3200.0
2019-05-09 13:25:00,170.92,170.97,170.72,170.74,2300.0,170.92,170.97,170.72,170.74,2300.0
2019-05-09 13:30:00,170.76,170.89,170.64,170.79,6400.0,170.76,170.89,170.64,170.79,6400.0
2019-05-09 13:35:00,170.73,171.24,170.69,171.19,6016.0,170.73,171.24,170.69,171.19,6016.0
2019-05-09 13:40:00,171.17,171.25,171.06,171.11,4984.0,171.17,171.25,171.06,171.11,4984.0
2019-05-09 13:45:00,171.2,171.79,171.18,171.73,5601.0,171.2,171.79,171.18,171.73,5601.0
2019-05-09 13:50:00,171.68,171.74,171.16,171.34,7210.0,171.68,171.74,171.16,171.34,7210.0
2019-05-09 13:55:00,171.34,171.44,171.19,171.2,3580.0,171.34,171.44,171.19,171.2,3580.0
2019-05-09 14:00:00,171.28,171.52,171.02,171.15,7461.0,171.28,171.52,171.02,171.15,7461.0
2019-05-09 14:05:00,171.13,171.36,170.97,171.18,6300.0,171.13,171.36,170.97,171.18,6300.0
2019-05-09 14:10:00,171.15,171.21,171.03,171.12,4030.0,171.15,171.21,171.03,171.12,4030.0
2019-05-09 14:15:00,171.19,171.47,171.18,171.39,1900.0,171.19,171.47,171.18,171.39,1900.0
2019-05-09 14:20:00,171.49,171.66,171.25,171.25,7117.0,171.49,171.66,171.25,171.25,7117.0
2019-05-09 14:25:00,171.27,171.3,171.01,171.25,4113.0,171.27,171.3,171.01,171.25,4113.0
2019-05-09 14:30:00,171.27,171.49,171.27,171.28,1700.0,171.27,171.49,171.27,171.28,1700.0
2019-05-09 14:35:00,171.43,171.43,171.29,171.29,876.0,171.43,171.43,171.29,171.29,876.0
2019-05-09 14:40:00,171.39,171.56,171.33,171.33,3903.0,171.39,171.56,171.33,171.33,3903.0
2019-05-09 14:45:00,171.29,171.29,170.9,170.95,5295.0,171.29,171.29,170.9,170.95,5295.0
2019-05-09 14:50:00,170.89,171.13,170.89,171.0,1602.0,170.89,171.13,170.89,171.0,1602.0
2019-05-09 14:55:00,170.92,170.95,170.49,170.51,2588.0,170.92,170.95,170.49,170.51,2588.0
2019-05-09 15:00:00,170.48,170.54,170.1,170.39,4705.0,170.48,170.54,170.1,170.39,4705.0
2019-05-09 15:05:00,170.41,170.41,170.04,170.11,3584.0,170.41,170.41,170.04,170.11,3584.0
2019-05-09 15:10:00,170.2,170.45,170.2,170.44,3130.0,170.2,170.45,170.2,170.44,3130.0
2019-05-09 15:15:00,170.5,170.74,170.5,170.71,7754.0,170.5,170.74,170.5,170.71,7754.0
2019-05-09 15:20:00,170.75,170.78,170.6,170.7,3628.0,170.75,170.78,170.6,170.7,3628.0
2019-05-09 15:25:00,170.68,171.01,170.68,171.01,8548.0,170.68,171.01,170.68,171.01,8548.0
2019-05-09 15:30:00,170.96,171.33,170.96,171.23,6298.0,170.96,171.33,170.96,171.23,6298.0
2019-05-09 15:35:00,171.19,171.38,171.17,171.38,5678.0,171.19,171.38,171.17,171.38,5678.0
2019-05-09 15:40:00,171.46,171.47,171.18,171.2,6610.0,171.46,171.47,171.18,171.2,6610.0
2019-05-09 15:45:00,171.24,171.45,171.1,171.11,7650.0,171.24,171.45,171.1,171.11,7650.0
2019-05-09 15:50:00,171.08,171.48,171.08,171.43,14036.0,171.08,171.48,171.08,171.43,14036.0
2019-05-09 15:55:00,171.42,171.65,171.4,171.41,37137.0,171.42,171.65,171.4,171.41,37137.0
2019-05-10 09:30:00,170.64,171.05,170.18,170.64,16279.0,170.64,171.05,170.18,170.64,16279.0
2019-05-10 09:35:00,170.5,171.78,170.36,171.34,9789.0,170.5,171.78,170.36,171.34,9789.0
2019-05-10 09:40:00,171.28,172.02,170.97,171.82,12814.0,171.28,172.02,170.97,171.82,12814.0
2019-05-10 09:45:00,171.9,172.39,171.81,172.03,24550.0,171.9,172.39,171.81,172.03,24550.0
2019-05-10 09:50:00,172.05,172.09,171.31,171.31,19503.0,172.05,172.09,171.31,171.31,19503.0
2019-05-10 09:55:00,171.56,171.9,171.35,171.57,5000.0,171.56,171.9,171.35,171.57,5000.0
2019-05-10 10:00:00,171.47,171.47,171.0,171.02,14792.0,171.47,171.47,171.0,171.02,14792.0
2019-05-10 10:05:00,171.02,171.19,170.51,170.68,18821.0,171.02,171.19,170.51,170.68,18821.0
2019-05-10 10:10:00,170.83,170.83,170.5,170.5,2700.0,170.83,170.83,170.5,170.5,2700.0
2019-05-10 10:15:00,170.38,170.45,169.75,170.26,5501.0,170.38,170.45,169.75,170.26,5501.0
2019-05-10 10:20:00,170.22,170.25,169.99,169.99,2400.0,170.22,170.25,169.99,169.99,2400.0
2019-05-10 10:25:00,169.98,170.41,169.98,170.14,2307.0,169.98,170.41,169.98,170.14,2307.0
2019-05-10 10:30:00,170.04,170.19,169.3,169.3,7503.0,170.04,170.19,169.3,169.3,7503.0
2019-05-10 10:35:00,169.3,169.43,168.93,168.93,3694.0,169.3,169.43,168.93,168.93,3694.0
2019-05-10 10:40:00,168.98,169.16,168.39,168.97,4945.0,168.98,169.16,168.39,168.97,4945.0
2019-05-10 10:45:00,168.94,169.43,168.86,169.36,5556.0,168.94,169.43,168.86,169.36,5556.0
2019-05-10 10:50:00,169.44,169.64,169.06,169.19,9598.0,169.44,169.64,169.06,169.19,9598.0
2019-05-10 10:55:00,169.07,169.09,168.42,168.56,2546.0,169.07,169.09,168.42,168.56,2546.0
2019-05-10 11:00:00,168.43,168.55,167.91,168.27,6623.0,168.43,168.55,167.91,168.27,6623.0
2019-05-10 11:05:00,168.3,168.63,168.3,168.43,3700.0,168.3,168.63,168.3,168.43,3700.0
2019-05-10 11:10:00,168.75,168.75,168.16,168.29,6552.0,168.75,168.75,168.16,168.29,6552.0
2019-05-10 11:15:00,168.3,168.78,168.11,168.78,8551.0,168.3,168.78,168.11,168.78,8551.0
2019-05-10 11:20:00,168.71,169.14,168.71,168.96,3480.0,168.71,169.14,168.71,168.96,3480.0
2019-05-10 11:25:00,169.2,169.21,168.49,168.49,4033.0,169.2,169.21,168.49,168.49,4033.0
2019-05-10 11:30:00,168.41,168.53,168.16,168.25,6263.0,168.41,168.53,168.16,168.25,6263.0
2019-05-10 11:35:00,168.4,168.75,168.34,168.72,4412.0,168.4,168.75,168.34,168.72,4412.0
2019-05-10 11:40:00,168.67,168.68,168.11,168.23,3287.0,168.67,168.68,168.11,168.23,3287.0
2019-05-10 11:45:00,168.26,168.36,167.81,167.94,8605.0,168.26,168.36,167.81,167.94,8605.0
2019-05-10 11:50:00,168.02,168.6,167.99,168.58,4879.0,168.02,168.6,167.99,168.58,4879.0
2019-05-10 11:55:00,168.59,168.78,168.35,168.57,4300.0,168.59,168.78,168.35,168.57,4300.0
2019-05-10 12:00:00,168.64,169.29,168.63,169.24,8870.0,168.64,169.29,168.63,169.24,8870.0
2019-05-10 12:05:00,169.27,169.47,168.95,168.95,5820.0,169.27,169.47,168.95,168.95,5820.0
2019-05-10 12:10:00,169.11,169.44,169.05,169.44,1529.0,169.11,169.44,169.05,169.44,1529.0
2019-05-10 12:15:00,169.46,169.98,169.46,169.98,4532.0,169.46,169.98,169.46,169.98,4532.0
2019-05-10 12:20:00,170.1,170.22,169.92,170.05,10686.0,170.1,170.22,169.92,170.05,10686.0
2019-05-10 12:25:00,170.12,170.48,170.01,170.23,3448.0,170.12,170.48,170.01,170.23,3448.0
2019-05-10 12:30:00,170.23,171.09,170.23,170.9,6177.0,170.23,171.09,170.23,170.9,6177.0
2019-05-10 12:35:00,170.97,171.1,170.64,170.85,3026.0,170.97,171.1,170.64,170.85,3026.0
2019-05-10 12:40:00,170.91,171.05,170.84,171.01,4107.0,170.91,171.05,170.84,171.01,4107.0
2019-05-10 12:45:00,170.94,170.94,170.46,170.55,3826.0,170.94,170.94,170.46,170.55,3826.0
2019-05-10 12:50:00,170.59,171.06,170.48,171.03,10655.0,170.59,171.06,170.48,171.03,10655.0
2019-05-10 12:55:00,171.0,171.12,170.73,171.12,3149.0,171.0,171.12,170.73,171.12,3149.0
2019-05-10 13:00:00,170.91,171.37,170.81,171.37,4652.0,170.91,171.37,170.81,171.37,4652.0
2019-05-10 13:05:00,171.37,171.43,170.97,171.1,4817.0,171.37,171.43,170.97,171.1,4817.0
2019-05-10 13:10:00,171.04,171.29,170.99,171.29,4293.0,171.04,171.29,170.99,171.29,4293.0
2019-05-10 13:15:00,171.28,171.7,171.08,171.48,5642.0,171.28,171.7,171.08,171.48,5642.0
2019-05-10 13:20:00,171.64,171.99,171.62,171.67,5014.0,171.64,171.99,171.62,171.67,5014.0
2019-05-10 13:25:00,171.74,171.76,171.48,171.53,2812.0,171.74,171.76,171.48,171.53,2812.0
2019-05-10 13:30:00,171.64,171.77,171.48,171.75,3560.0,171.64,171.77,171.48,171.75,3560.0
2019-05-10 13:35:00,171.83,171.99,171.66,171.68,3367.0,171.83,171.99,171.66,171.68,3367.0
2019-05-10 13:40:00,171.82,171.88,171.64,171.84,5759.0,171.82,171.88,171.64,171.84,5759.0
2019-05-10 13:45:00,171.8,172.46,171.77,172.33,7742.0,171.8,172.46,171.77,172.33,7742.0
2019-05-10 13:50:00,172.35,172.52,172.23,172.23,2377.0,172.35,172.52,172.23,172.23,2377.0
2019-05-10 13:55:00,172.24,172.43,172.17,172.28,3306.0,172.24,172.43,172.17,172.28,3306.0
2019-05-10 14:00:00,172.34,172.59,172.19,172.59,7583.0,172.34,172.59,172.19,172.59,7583.0
2019-05-10 14:05:00,172.58,172.73,172.34,172.51,5616.0,172.58,172.73,172.34,172.51,5616.0
2019-05-10 14:10:00,172.52,172.53,172.19,172.27,7337.0,172.52,172.53,172.19,172.27,7337.0
2019-05-10 14:15:00,172.25,172.25,171.91,172.0,13314.0,172.25,172.25,171.91,172.0,13314.0
2019-05-10 14:20:00,171.98,172.26,171.78,171.82,4897.0,171.98,172.26,171.78,171.82,4897.0
2019-05-10 14:25:00,171.81,171.87,171.64,171.83,3789.0,171.81,171.87,171.64,171.83,3789.0
2019-05-10 14:30:00,171.82,171.96,171.81,171.88,3200.0,171.82,171.96,171.81,171.88,3200.0
2019-05-10 14:35:00,171.79,172.02,171.69,172.01,5050.0,171.79,172.02,171.69,172.01,5050.0
2019-05-10 14:40:00,172.12,172.22,172.03,172.16,4977.0,172.12,172.22,172.03,172.16,4977.0
2019-05-10 14:45:00,172.07,172.32,172.07,172.28,2848.0,172.07,172.32,172.07,172.28,2848.0
2019-05-10 14:50:00,172.31,172.87,172.31,172.68,7759.0,172.31,172.87,172.31,172.68,7759.0
2019-05-10 14:55:00,172.77,172.77,172.48,172.59,3847.0,172.77,172.77,172.48,172.59,3847.0
2019-05-10 15:00:00,172.68,172.92,172.66,172.87,8094.0,172.68,172.92,172.66,172.87,8094.0
2019-05-10 15:05:00,172.88,172.88,172.74,172.8,5200.0,172.88,172.88,172.74,172.8,5200.0
2019-05-10 15:10:00,172.82,173.25,172.73,173.18,12610.0,172.82,173.25,172.73,173.18,12610.0
2019-05-10 15:15:00,173.21,173.64,173.0,173.55,10805.0,173.21,173.64,173.0,173.55,10805.0
2019-05-10 15:20:00,173.51,173.89,173.51,173.8,11001.0,173.51,173.89,173.51,173.8,11001.0
2019-05-10 15:25:00,173.86,174.19,173.86,173.99,10344.0,173.86,174.19,173.86,173.99,10344.0
2019-05-10 15:30:00,173.95,173.96,173.33,173.39,19350.0,173.95,173.96,173.33,173.39,19350.0
2019-05-10 15:35:00,173.32,173.41,173.07,173.13,17012.0,173.32,173.41,173.07,173.13,17012.0
2019-05-10 15:40:00,173.13,173.21,172.88,173.14,19899.0,173.13,173.21,172.88,173.14,19899.0
2019-05-10 15:45:00,173.09,173.46,172.96,173.0,36288.0,173.09,173.46,172.96,173.0,36288.0
2019-05-10 15:50:00,172.97,173.56,172.97,173.56,41880.0,172.97,173.56,172.97,173.56,41880.0
2019-05-10 15:55:00,173.5,173.9,173.19,173.81,126141.0,173.5,173.9,173.19,173.81,126141.0
2019-05-13 09:30:00,168.05,169.8,167.17,169.75,74489.0,168.05,169.8,167.17,169.75,74489.0
2019-05-13 09:35:00,169.58,170.4,169.42,170.4,20955.0,169.58,170.4,169.42,170.4,20955.0
2019-05-13 09:40:00,170.34,170.71,169.46,169.58,24116.0,170.34,170.71,169.46,169.58,24116.0
2019-05-13 09:45:00,169.5,169.65,168.93,168.93,14498.0,169.5,169.65,168.93,168.93,14498.0
2019-05-13 09:50:00,168.82,168.82,167.73,168.02,47152.0,168.82,168.82,167.73,168.02,47152.0
2019-05-13 09:55:00,167.95,168.15,167.57,167.98,23725.0,167.95,168.15,167.57,167.98,23725.0
2019-05-13 10:00:00,167.9,168.07,167.34,167.59,27577.0,167.9,168.07,167.34,167.59,27577.0
2019-05-13 10:05:00,167.54,168.04,167.12,167.86,27978.0,167.54,168.04,167.12,167.86,27978.0
2019-05-13 10:10:00,167.91,168.04,167.6,167.89,5200.0,167.91,168.04,167.6,167.89,5200.0
2019-05-13 10:15:00,168.04,169.05,167.99,168.56,11821.0,168.04,169.05,167.99,168.56,11821.0
2019-05-13 10:20:00,168.53,168.53,167.62,168.18,9735.0,168.53,168.53,167.62,168.18,9735.0
2019-05-13 10:25:00,168.22,168.22,167.45,167.59,11630.0,168.22,168.22,167.45,167.59,11630.0
2019-05-13 10:30:00,167.64,168.1,167.27,167.91,13772.0,167.64,168.1,167.27,167.91,13772.0
2019-05-13 10:35:00,168.0,168.32,167.84,168.2,20027.0,168.0,168.32,167.84,168.2,20027.0
2019-05-13 10:40:00,168.42,168.7,168.23,168.48,4768.0,168.42,168.7,168.23,168.48,4768.0
2019-05-13 10:45:00,168.47,168.66,168.13,168.25,10754.0,168.47,168.66,168.13,168.25,10754.0
2019-05-13 10:50:00,168.29,168.65,168.14,168.44,6622.0,168.29,168.65,168.14,168.44,6622.0
2019-05-13 10:55:00,168.45,168.85,168.11,168.27,5634.0,168.45,168.85,168.11,168.27,5634.0
2019-05-13 11:00:00,168.32,168.55,167.34,167.34,20828.0,168.32,168.55,167.34,167.34,20828.0
2019-05-13 11:05:00,167.35,167.79,167.34,167.53,6719.0,167.35,167.79,167.34,167.53,6719.0
2019-05-13 11:10:00,167.59,167.77,167.43,167.68,10415.0,167.59,167.77,167.43,167.68,10415.0
2019-05-13 11:15:00,167.67,167.67,166.88,167.43,42554.0,167.67,167.67,166.88,167.43,42554.0
2019-05-13 11:20:00,167.49,167.93,167.44,167.64,15256.0,167.49,167.93,167.44,167.64,15256.0
2019-05-13 11:25:00,167.64,167.77,167.3,167.36,7827.0,167.64,167.77,167.3,167.36,7827.0
2019-05-13 11:30:00,167.6,167.6,166.83,166.96,8318.0,167.6,167.6,166.83,166.96,8318.0
2019-05-13 11:35:00,166.83,166.83,166.39,166.48,7600.0,166.83,166.83,166.39,166.48,7600.0
2019-05-13 11:40:00,166.46,166.65,166.2,166.37,15813.0,166.46,166.65,166.2,166.37,15813.0
2019-05-13 11:45:00,166.4,166.47,166.3,166.34,9834.0,166.4,166.47,166.3,166.34,9834.0
2019-05-13 11:50:00,166.22,166.4,165.94,166.32,9601.0,166.22,166.4,165.94,166.32,9601.0
2019-05-13 11:55:00,166.52,167.09,166.52,167.09,8645.0,166.52,167.09,166.52,167.09,8645.0
2019-05-13 12:00:00,166.99,166.99,165.93,166.26,10967.0,166.99,166.99,165.93,166.26,10967.0
2019-05-13 12:05:00,166.28,166.44,165.97,165.97,5950.0,166.28,166.44,165.97,165.97,5950.0
2019-05-13 12:10:00,166.03,166.24,165.93,166.02,9502.0,166.03,166.24,165.93,166.02,9502.0
2019-05-13 12:15:00,166.09,166.28,165.9,166.28,7400.0,166.09,166.28,165.9,166.28,7400.0
2019-05-13 12:20:00,166.34,166.34,166.15,166.22,3295.0,166.34,166.34,166.15,166.22,3295.0
2019-05-13 12:25:00,166.13,166.16,165.86,165.91,8034.0,166.13,166.16,165.86,165.91,8034.0
2019-05-13 12:30:00,165.91,165.93,165.58,165.62,4642.0,165.91,165.93,165.58,165.62,4642.0
2019-05-13 12:35:00,165.59,166.06,165.59,165.84,6110.0,165.59,166.06,165.59,165.84,6110.0
2019-05-13 12:40:00,165.89,165.92,165.7,165.81,7861.0,165.89,165.92,165.7,165.81,7861.0
2019-05-13 12:45:00,165.89,166.22,165.8,166.21,9700.0,165.89,166.22,165.8,166.21,9700.0
2019-05-13 12:50:00,166.21,166.21,165.88,166.02,9635.0,166.21,166.21,165.88,166.02,9635.0
2019-05-13 12:55:00,166.01,166.01,165.79,165.85,5922.0,166.01,166.01,165.79,165.85,5922.0
2019-05-13 13:00:00,165.71,165.75,165.59,165.7,4817.0,165.71,165.75,165.59,165.7,4817.0
2019-05-13 13:05:00,165.67,165.79,165.57,165.59,4850.0,165.67,165.79,165.57,165.59,4850.0
2019-05-13 13:10:00,165.52,165.62,165.3,165.62,4180.0,165.52,165.62,165.3,165.62,4180.0
2019-05-13 13:15:00,165.76,165.88,165.57,165.57,6707.0,165.76,165.88,165.57,165.57,6707.0
2019-05-13 13:20:00,165.62,165.74,165.47,165.74,5587.0,165.62,165.74,165.47,165.74,5587.0
2019-05-13 13:25:00,165.8,165.97,165.66,165.66,3774.0,165.8,165.97,165.66,165.66,3774.0
2019-05-13 13:30:00,165.65,165.9,165.57,165.65,7420.0,165.65,165.9,165.57,165.65,7420.0
2019-05-13 13:35:00,165.6,166.24,165.6,165.94,9442.0,165.6,166.24,165.6,165.94,9442.0
2019-05-13 13:40:00,166.01,166.25,165.99,166.02,9973.0,166.01,166.25,165.99,166.02,9973.0
2019-05-13 13:45:00,165.88,166.14,165.8,166.09,7525.0,165.88,166.14,165.8,166.09,7525.0
2019-05-13 13:50:00,166.12,166.27,165.95,166.27,5037.0,166.12,166.27,165.95,166.27,5037.0
2019-05-13 13:55:00,166.39,166.5,166.19,166.37,6547.0,166.39,166.5,166.19,166.37,6547.0
2019-05-13 14:00:00,166.39,166.39,166.13,166.22,4331.0,166.39,166.39,166.13,166.22,4331.0
2019-05-13 14:05:00,166.31,166.61,166.19,166.2,5625.0,166.31,166.61,166.19,166.2,5625.0
2019-05-13 14:10:00,166.23,166.27,165.73,165.73,4400.0,166.23,166.27,165.73,165.73,4400.0
2019-05-13 14:15:00,165.74,165.85,165.56,165.67,6933.0,165.74,165.85,165.56,165.67,6933.0
2019-05-13 14:20:00,165.67,166.19,165.67,166.19,8048.0,165.67,166.19,165.67,166.19,8048.0
2019-05-13 14:25:00,166.31,166.79,166.31,166.43,8548.0,166.31,166.79,166.31,166.43,8548.0
2019-05-13 14:30:00,166.46,166.54,166.3,166.39,5000.0,166.46,166.54,166.3,166.39,5000.0
2019-05-13 14:35:00,166.47,166.67,166.27,166.45,5300.0,166.47,166.67,166.27,166.45,5300.0
2019-05-13 14:40:00,166.34,166.61,165.95,166.09,6400.0,166.34,166.61,165.95,166.09,6400.0
2019-05-13 14:45:00,166.1,166.52,166.1,166.45,6626.0,166.1,166.52,166.1,166.45,6626.0
2019-05-13 14:50:00,166.5,167.02,166.5,166.84,12057.0,166.5,167.02,166.5,166.84,12057.0
2019-05-13 14:55:00,166.81,167.2,166.79,166.8,6436.0,166.81,167.2,166.79,166.8,6436.0
2019-05-13 15:00:00,166.75,167.11,166.43,166.45,9695.0,166.75,167.11,166.43,166.45,9695.0
2019-05-13 15:05:00,166.42,166.83,166.42,166.5,6745.0,166.42,166.83,166.42,166.5,6745.0
2019-05-13 15:10:00,166.51,166.61,166.21,166.21,9918.0,166.51,166.61,166.21,166.21,9918.0
2019-05-13 15:15:00,166.23,166.37,166.12,166.16,8332.0,166.23,166.37,166.12,166.16,8332.0
2019-05-13 15:20:00,166.14,166.15,165.55,165.55,14950.0,166.14,166.15,165.55,165.55,14950.0
2019-05-13 15:25:00,165.55,165.66,165.4,165.56,16710.0,165.55,165.66,165.4,165.56,16710.0
2019-05-13 15:30:00,165.54,165.61,164.97,165.2,20312.0,165.54,165.61,164.97,165.2,20312.0
2019-05-13 15:35:00,165.22,165.23,164.6,164.95,20714.0,165.22,165.23,164.6,164.95,20714.0
2019-05-13 15:40:00,164.99,165.21,164.91,164.96,20459.0,164.99,165.21,164.91,164.96,20459.0
2019-05-13 15:45:00,164.98,165.35,164.95,165.3,48093.0,164.98,165.35,164.95,165.3,48093.0
2019-05-13 15:50:00,165.28,165.29,164.81,165.13,25979.0,165.28,165.29,164.81,165.13,25979.0
2019-05-13 15:55:00,165.08,165.13,164.65,164.87,100406.0,165.08,165.13,164.65,164.87,100406.0
2019-05-14 09:30:00,166.73,168.6,166.14,167.43,53447.0,166.73,168.6,166.14,167.43,53447.0
2019-05-14 09:35:00,167.6,168.24,167.31,168.2,19672.0,167.6,168.24,167.31,168.2,19672.0
2019-05-14 09:40:00,168.13,168.7,168.04,168.69,28361.0,168.13,168.7,168.04,168.69,28361.0
2019-05-14 09:45:00,168.72,168.92,167.76,167.95,26372.0,168.72,168.92,167.76,167.95,26372.0
2019-05-14 09:50:00,167.86,169.06,167.75,169.06,37698.0,167.86,169.06,167.75,169.06,37698.0
2019-05-14 09:55:00,168.85,169.21,168.47,168.72,21241.0,168.85,169.21,168.47,168.72,21241.0
2019-05-14 10:00:00,168.91,169.16,168.54,168.54,14720.0,168.91,169.16,168.54,168.54,14720.0
2019-05-14 10:05:00,168.54,169.13,168.53,168.86,12842.0,168.54,169.13,168.53,168.86,12842.0
2019-05-14 10:10:00,168.83,169.25,168.63,169.18,12502.0,168.83,169.25,168.63,169.18,12502.0
2019-05-14 10:15:00,169.22,169.87,169.22,169.62,10357.0,169.22,169.87,169.22,169.62,10357.0
2019-05-14 10:20:00,169.79,170.09,169.53,169.73,7332.0,169.79,170.09,169.53,169.73,7332.0
2019-05-14 10:25:00,169.68,170.38,169.51,170.2,5049.0,169.68,170.38,169.51,170.2,5049.0
2019-05-14 10:30:00,170.27,170.27,169.52,169.52,10538.0,170.27,170.27,169.52,169.52,10538.0
2019-05-14 10:35:00,169.5,169.9,169.34,169.9,12533.0,169.5,169.9,169.34,169.9,12533.0
2019-05-14 10:40:00,169.86,170.14,169.66,169.77,7514.0,169.86,170.14,169.66,169.77,7514.0
2019-05-14 10:45:00,169.77,169.97,169.54,169.86,5310.0,169.77,169.97,169.54,169.86,5310.0
2019-05-14 10:50:00,169.66,169.69,169.41,169.45,11145.0,169.66,169.69,169.41,169.45,11145.0
2019-05-14 10:55:00,169.56,169.67,169.22,169.39,7800.0,169.56,169.67,169.22,169.39,7800.0
2019-05-14 11:00:00,169.23,169.23,168.7,168.91,5925.0,169.23,169.23,168.7,168.91,5925.0
2019-05-14 11:05:00,168.91,169.27,168.86,169.22,8781.0,168.91,169.27,168.86,169.22,8781.0
2019-05-14 11:10:00,169.25,169.54,169.25,169.52,3344.0,169.25,169.54,169.25,169.52,3344.0
2019-05-14 11:15:00,169.57,169.57,169.25,169.33,3702.0,169.57,169.57,169.25,169.33,3702.0
2019-05-14 11:20:00,169.44,169.87,169.29,169.84,4721.0,169.44,169.87,169.29,169.84,4721.0
2019-05-14 11:25:00,169.95,170.02,169.64,169.64,4200.0,169.95,170.02,169.64,169.64,4200.0
2019-05-14 11:30:00,169.62,169.93,169.62,169.88,2341.0,169.62,169.93,169.62,169.88,2341.0
2019-05-14 11:35:00,169.94,170.3,169.94,170.16,4100.0,169.94,170.3,169.94,170.16,4100.0
2019-05-14 11:40:00,170.13,170.14,169.8,169.83,5100.0,170.13,170.14,169.8,169.83,5100.0
2019-05-14 11:45:00,169.87,170.09,169.87,170.01,4533.0,169.87,170.09,169.87,170.01,4533.0
2019-05-14 11:50:00,170.07,170.16,169.87,170.09,5937.0,170.07,170.16,169.87,170.09,5937.0
2019-05-14 11:55:00,170.16,170.16,169.89,169.97,4637.0,170.16,170.16,169.89,169.97,4637.0
2019-05-14 12:00:00,169.89,170.29,169.89,170.23,3032.0,169.89,170.29,169.89,170.23,3032.0
2019-05-14 12:05:00,170.29,170.44,169.96,169.96,2835.0,170.29,170.44,169.96,169.96,2835.0
2019-05-14 12:10:00,169.95,170.33,169.94,170.19,5108.0,169.95,170.33,169.94,170.19,5108.0
2019-05-14 12:15:00,170.19,170.19,169.7,169.84,19269.0,170.19,170.19,169.7,169.84,19269.0
2019-05-14 12:20:00,169.94,170.17,169.93,170.05,2306.0,169.94,170.17,169.93,170.05,2306.0
2019-05-14 12:25:00,170.11,170.22,169.89,169.89,2833.0,170.11,170.22,169.89,169.89,2833.0
2019-05-14 12:30:00,169.92,169.94,169.76,169.93,3114.0,169.92,169.94,169.76,169.93,3114.0
2019-05-14 12:35:00,169.88,170.13,169.88,170.13,1768.0,169.88,170.13,169.88,170.13,1768.0
2019-05-14 12:40:00,170.08,170.46,170.08,170.26,3395.0,170.08,170.46,170.08,170.26,3395.0
2019-05-14 12:45:00,170.28,170.37,170.08,170.37,3757.0,170.28,170.37,170.08,170.37,3757.0
2019-05-14 12:50:00,170.32,170.33,169.97,170.1,4100.0,170.32,170.33,169.97,170.1,4100.0
2019-05-14 12:55:00,170.1,170.19,170.03,170.03,3320.0,170.1,170.19,170.03,170.03,3320.0
2019-05-14 13:00:00,170.06,170.34,170.03,170.34,4468.0,170.06,170.34,170.03,170.34,4468.0
2019-05-14 13:05:00,170.4,170.48,170.25,170.39,5827.0,170.4,170.48,170.25,170.39,5827.0
2019-05-14 13:10:00,170.4,170.58,170.39,170.4,2949.0,170.4,170.58,170.39,170.4,2949.0
2019-05-14 13:15:00,170.43,170.47,170.29,170.32,3076.0,170.43,170.47,170.29,170.32,3076.0
2019-05-14 13:20:00,170.29,170.69,170.17,170.64,6379.0,170.29,170.69,170.17,170.64,6379.0
2019-05-14 13:25:00,170.69,170.73,170.59,170.62,4224.0,170.69,170.73,170.59,170.62,4224.0
2019-05-14 13:30:00,170.68,170.72,170.6,170.67,2405.0,170.68,170.72,170.6,170.67,2405.0
2019-05-14 13:35:00,170.66,170.66,170.47,170.56,2398.0,170.66,170.66,170.47,170.56,2398.0
2019-05-14 13:40:00,170.6,170.7,170.54,170.54,5393.0,170.6,170.7,170.54,170.54,5393.0
2019-05-14 13:45:00,170.53,170.63,170.39,170.63,4150.0,170.53,170.63,170.39,170.63,4150.0
2019-05-14 13:50:00,170.66,170.68,170.54,170.59,2900.0,170.66,170.68,170.54,170.59,2900.0
2019-05-14 13:55:00,170.53,170.68,170.41,170.63,3707.0,170.53,170.68,170.41,170.63,3707.0
2019-05-14 14:00:00,170.61,170.75,170.29,170.37,7635.0,170.61,170.75,170.29,170.37,7635.0
2019-05-14 14:05:00,170.33,170.36,170.15,170.36,5222.0,170.33,170.36,170.15,170.36,5222.0
2019-05-14 14:10:00,170.33,170.4,170.25,170.34,4491.0,170.33,170.4,170.25,170.34,4491.0
2019-05-14 14:15:00,170.39,170.63,170.35,170.49,4453.0,170.39,170.63,170.35,170.49,4453.0
2019-05-14 14:20:00,170.53,170.56,170.26,170.28,7366.0,170.53,170.56,170.26,170.28,7366.0
2019-05-14 14:25:00,170.28,170.6,170.23,170.48,10645.0,170.28,170.6,170.23,170.48,10645.0
2019-05-14 14:30:00,170.49,170.59,170.36,170.57,3848.0,170.49,170.59,170.36,170.57,3848.0
2019-05-14 14:35:00,170.56,170.72,170.54,170.71,3400.0,170.56,170.72,170.54,170.71,3400.0
2019-05-14 14:40:00,170.63,170.74,170.43,170.74,4651.0,170.63,170.74,170.43,170.74,4651.0
2019-05-14 14:45:00,170.7,170.7,169.87,169.97,5800.0,170.7,170.7,169.87,169.97,5800.0
2019-05-14 14:50:00,169.93,170.07,169.74,169.81,8437.0,169.93,170.07,169.74,169.81,8437.0
2019-05-14 14:55:00,169.84,170.03,169.77,169.97,4438.0,169.84,170.03,169.77,169.97,4438.0
2019-05-14 15:00:00,169.92,170.04,169.76,169.95,7646.0,169.92,170.04,169.76,169.95,7646.0
2019-05-14 15:05:00,169.97,170.27,169.9,170.27,4761.0,169.97,170.27,169.9,170.27,4761.0
2019-05-14 15:10:00,170.25,170.33,170.11,170.2,5254.0,170.25,170.33,170.11,170.2,5254.0
2019-05-14 15:15:00,170.18,170.4,170.09,170.39,6323.0,170.18,170.4,170.09,170.39,6323.0
2019-05-14 15:20:00,170.39,170.51,170.22,170.3,7809.0,170.39,170.51,170.22,170.3,7809.0
2019-05-14 15:25:00,170.31,170.42,170.25,170.25,7505.0,170.31,170.42,170.25,170.25,7505.0
2019-05-14 15:30:00,170.23,170.23,169.66,169.83,10200.0,170.23,170.23,169.66,169.83,10200.0
2019-05-14 15:35:00,169.83,170.1,169.77,169.92,10614.0,169.83,170.1,169.77,169.92,10614.0
2019-05-14 15:40:00,169.97,170.08,169.86,169.86,8604.0,169.97,170.08,169.86,169.86,8604.0
2019-05-14 15:45:00,169.81,170.2,169.73,170.05,16719.0,169.81,170.2,169.73,170.05,16719.0
2019-05-14 15:50:00,170.06,170.24,169.73,170.16,26683.0,170.06,170.24,169.73,170.16,26683.0
2019-05-14 15:55:00,170.23,170.43,169.81,169.94,136105.0,170.23,170.43,169.81,169.94,136105.0
2019-05-15 09:30:00,168.17,170.0,168.17,169.66,26520.0,168.17,170.0,168.17,169.66,26520.0
2019-05-15 09:35:00,169.6,169.98,169.11,169.84,25846.0,169.6,169.98,169.11,169.84,25846.0
2019-05-15 09:40:00,169.96,170.22,169.08,169.8,41527.0,169.96,170.22,169.08,169.8,41527.0
2019-05-15 09:45:00,170.11,170.91,170.01,170.65,17210.0,170.11,170.91,170.01,170.65,17210.0
2019-05-15 09:50:00,170.7,171.47,170.43,171.25,15838.0,170.7,171.47,170.43,171.25,15838.0
2019-05-15 09:55:00,171.19,172.31,171.19,172.27,17616.0,171.19,172.31,171.19,172.27,17616.0
2019-05-15 10:00:00,172.08,172.4,171.77,172.05,17762.0,172.08,172.4,171.77,172.05,17762.0
2019-05-15 10:05:00,172.03,172.07,171.65,172.01,7060.0,172.03,172.07,171.65,172.01,7060.0
2019-05-15 10:10:00,171.94,172.24,171.23,172.24,25465.0,171.94,172.24,171.23,172.24,25465.0
2019-05-15 10:15:00,172.17,172.82,171.82,171.94,18389.0,172.17,172.82,171.82,171.94,18389.0
2019-05-15 10:20:00,172.03,172.17,171.35,171.67,15287.0,172.03,172.17,171.35,171.67,15287.0
2019-05-15 10:25:00,171.68,172.56,171.68,172.28,12896.0,171.68,172.56,171.68,172.28,12896.0
2019-05-15 10:30:00,172.28,172.45,172.04,172.37,13536.0,172.28,172.45,172.04,172.37,13536.0
2019-05-15 10:35:00,172.32,172.56,172.21,172.39,9228.0,172.32,172.56,172.21,172.39,9228.0
2019-05-15 10:40:00,172.53,172.97,172.51,172.71,5939.0,172.53,172.97,172.51,172.71,5939.0
2019-05-15 10:45:00,172.7,173.05,172.4,172.94,15197.0,172.7,173.05,172.4,172.94,15197.0
2019-05-15 10:50:00,173.13,173.2,172.86,172.99,8513.0,173.13,173.2,172.86,172.99,8513.0
2019-05-15 10:55:00,173.07,173.23,172.88,172.96,6810.0,173.07,173.23,172.88,172.96,6810.0
2019-05-15 11:00:00,173.05,173.15,172.45,172.57,10563.0,173.05,173.15,172.45,172.57,10563.0
2019-05-15 11:05:00,172.56,172.89,172.43,172.86,12594.0,172.56,172.89,172.43,172.86,12594.0
2019-05-15 11:10:00,172.87,173.46,172.86,173.32,9435.0,172.87,173.46,172.86,173.32,9435.0
2019-05-15 11:15:00,173.3,173.33,173.14,173.31,10145.0,173.3,173.33,173.14,173.31,10145.0
2019-05-15 11:20:00,173.36,173.49,173.11,173.26,8059.0,173.36,173.49,173.11,173.26,8059.0
2019-05-15 11:25:00,173.34,173.89,173.34,173.75,11940.0,173.34,173.89,173.34,173.75,11940.0
2019-05-15 11:30:00,173.81,173.88,173.38,173.61,9693.0,173.81,173.88,173.38,173.61,9693.0
2019-05-15 11:35:00,173.6,173.6,173.28,173.6,10835.0,173.6,173.6,173.28,173.6,10835.0
2019-05-15 11:40:00,173.55,173.73,173.43,173.64,16266.0,173.55,173.73,173.43,173.64,16266.0
2019-05-15 11:45:00,173.66,173.66,173.12,173.12,7176.0,173.66,173.66,173.12,173.12,7176.0
2019-05-15 11:50:00,173.26,173.58,173.18,173.51,5813.0,173.26,173.58,173.18,173.51,5813.0
2019-05-15 11:55:00,173.53,173.54,173.4,173.51,3589.0,173.53,173.54,173.4,173.51,3589.0
2019-05-15 12:00:00,173.56,173.67,173.47,173.62,14676.0,173.56,173.67,173.47,173.62,14676.0
2019-05-15 12:05:00,173.62,173.78,173.45,173.45,6222.0,173.62,173.78,173.45,173.45,6222.0
2019-05-15 12:10:00,173.29,173.34,173.17,173.2,3594.0,173.29,173.34,173.17,173.2,3594.0
2019-05-15 12:15:00,173.25,173.25,173.02,173.06,5944.0,173.25,173.25,173.02,173.06,5944.0
2019-05-15 12:20:00,173.11,173.19,172.9,172.9,4846.0,173.11,173.19,172.9,172.9,4846.0
2019-05-15 12:25:00,172.96,173.01,172.79,172.88,12000.0,172.96,173.01,172.79,172.88,12000.0
2019-05-15 12:30:00,172.92,173.06,172.83,173.06,3154.0,172.92,173.06,172.83,173.06,3154.0
2019-05-15 12:35:00,173.07,173.07,172.76,172.91,5121.0,173.07,173.07,172.76,172.91,5121.0
2019-05-15 12:40:00,172.86,172.99,172.83,172.9,5135.0,172.86,172.99,172.83,172.9,5135.0
2019-05-15 12:45:00,172.95,173.17,172.94,173.16,5430.0,172.95,173.17,172.94,173.16,5430.0
2019-05-15 12:50:00,173.17,173.5,173.11,173.11,24170.0,173.17,173.5,173.11,173.11,24170.0
2019-05-15 12:55:00,173.0,173.04,172.77,172.97,11477.0,173.0,173.04,172.77,172.97,11477.0
2019-05-15 13:00:00,172.93,173.18,172.84,173.12,5744.0,172.93,173.18,172.84,173.12,5744.0
2019-05-15 13:05:00,173.14,173.25,172.81,172.85,4400.0,173.14,173.25,172.81,172.85,4400.0
2019-05-15 13:10:00,172.85,172.92,172.73,172.86,3008.0,172.85,172.92,172.73,172.86,3008.0
2019-05-15 13:15:00,172.82,172.92,172.71,172.71,2280.0,172.82,172.92,172.71,172.71,2280.0
2019-05-15 13:20:00,172.66,172.92,172.66,172.86,4907.0,172.66,172.92,172.66,172.86,4907.0
2019-05-15 13:25:00,172.9,173.13,172.9,173.13,2131.0,172.9,173.13,172.9,173.13,2131.0
2019-05-15 13:30:00,173.13,173.49,173.13,173.43,3968.0,173.13,173.49,173.13,173.43,3968.0
2019-05-15 13:35:00,173.5,173.78,173.43,173.69,3939.0,173.5,173.78,173.43,173.69,3939.0
2019-05-15 13:40:00,173.63,173.63,173.32,173.32,5976.0,173.63,173.63,173.32,173.32,5976.0
2019-05-15 13:45:00,173.36,173.67,173.2,173.66,20487.0,173.36,173.67,173.2,173.66,20487.0
2019-05-15 13:50:00,173.69,173.69,173.37,173.56,6050.0,173.69,173.69,173.37,173.56,6050.0
2019-05-15 13:55:00,173.57,173.81,173.57,173.61,4490.0,173.57,173.81,173.57,173.61,4490.0
2019-05-15 14:00:00,173.6,173.76,173.59,173.7,4319.0,173.6,173.76,173.59,173.7,4319.0
2019-05-15 14:05:00,173.73,173.85,173.42,173.5,6929.0,173.73,173.85,173.42,173.5,6929.0
2019-05-15 14:10:00,173.47,173.77,173.47,173.76,3990.0,173.47,173.77,173.47,173.76,3990.0
2019-05-15 14:15:00,173.78,173.79,173.62,173.68,8285.0,173.78,173.79,173.62,173.68,8285.0
2019-05-15 14:20:00,173.7,173.88,173.7,173.88,4766.0,173.7,173.88,173.7,173.88,4766.0
2019-05-15 14:25:00,173.93,173.93,173.65,173.69,6629.0,173.93,173.93,173.65,173.69,6629.0
2019-05-15 14:30:00,173.71,173.79,173.6,173.75,7109.0,173.71,173.79,173.6,173.75,7109.0
2019-05-15 14:35:00,173.73,173.73,173.45,173.63,8264.0,173.73,173.73,173.45,173.63,8264.0
2019-05-15 14:40:00,173.63,173.67,173.53,173.55,9054.0,173.63,173.67,173.53,173.55,9054.0
2019-05-15 14:45:00,173.65,173.69,173.57,173.68,4630.0,173.65,173.69,173.57,173.68,4630.0
2019-05-15 14:50:00,173.68,173.73,173.25,173.25,7595.0,173.68,173.73,173.25,173.25,7595.0
2019-05-15 14:55:00,173.25,173.33,173.18,173.27,6471.0,173.25,173.33,173.18,173.27,6471.0
2019-05-15 15:00:00,173.31,173.57,173.2,173.43,6854.0,173.31,173.57,173.2,173.43,6854.0
2019-05-15 15:05:00,173.38,173.62,173.38,173.58,12146.0,173.38,173.62,173.38,173.58,12146.0
2019-05-15 15:10:00,173.53,173.6,173.38,173.48,11668.0,173.53,173.6,173.38,173.48,11668.0
2019-05-15 15:15:00,173.51,173.53,173.37,173.43,13583.0,173.51,173.53,173.37,173.43,13583.0
2019-05-15 15:20:00,173.43,173.63,173.43,173.63,10427.0,173.43,173.63,173.43,173.63,10427.0
2019-05-15 15:25:00,173.65,173.79,173.63,173.77,9344.0,173.65,173.79,173.63,173.77,9344.0
2019-05-15 15:30:00,173.74,173.77,173.45,173.56,14500.0,173.74,173.77,173.45,173.56,14500.0
2019-05-15 15:35:00,173.52,173.58,173.31,173.31,14366.0,173.52,173.58,173.31,173.31,14366.0
2019-05-15 15:40:00,173.31,173.35,173.15,173.2,19112.0,173.31,173.35,173.15,173.2,19112.0
2019-05-15 15:45:00,173.19,173.3,173.1,173.18,31886.0,173.19,173.3,173.1,173.18,31886.0
2019-05-15 15:50:00,173.2,173.58,173.2,173.45,37585.0,173.2,173.58,173.2,173.45,37585.0
2019-05-15 15:55:00,173.47,173.66,173.2,173.33,65685.0,173.47,173.66,173.2,173.33,65685.0
2019-05-16 09:30:00,174.0,175.3,173.76,174.94,22082.0,174.0,175.3,173.76,174.94,22082.0
2019-05-16 09:35:00,174.93,175.72,174.93,175.64,51961.0,174.93,175.72,174.93,175.64,51961.0
2019-05-16 09:40:00,175.64,175.75,175.17,175.56,18106.0,175.64,175.75,175.17,175.56,18106.0
2019-05-16 09:45:00,175.87,175.99,175.39,175.95,9467.0,175.87,175.99,175.39,175.95,9467.0
2019-05-16 09:50:00,176.32,176.51,176.02,176.41,4830.0,176.32,176.51,176.02,176.41,4830.0
2019-05-16 09:55:00,176.25,176.51,176.06,176.51,6050.0,176.25,176.51,176.06,176.51,6050.0
2019-05-16 10:00:00,176.48,176.58,176.09,176.38,11225.0,176.48,176.58,176.09,176.38,11225.0
2019-05-16 10:05:00,176.24,176.79,176.1,176.76,7005.0,176.24,176.79,176.1,176.76,7005.0
2019-05-16 10:10:00,176.73,176.91,176.55,176.64,8447.0,176.73,176.91,176.55,176.64,8447.0
2019-05-16 10:15:00,176.68,177.2,176.63,177.1,13404.0,176.68,177.2,176.63,177.1,13404.0
2019-05-16 10:20:00,177.2,177.24,176.89,177.24,8520.0,177.2,177.24,176.89,177.24,8520.0
2019-05-16 10:25:00,177.12,177.84,177.08,177.84,12737.0,177.12,177.84,177.08,177.84,12737.0
2019-05-16 10:30:00,177.75,177.92,177.49,177.92,16449.0,177.75,177.92,177.49,177.92,16449.0
2019-05-16 10:35:00,177.88,177.88,177.38,177.38,5310.0,177.88,177.88,177.38,177.38,5310.0
2019-05-16 10:40:00,177.4,177.83,177.27,177.77,6625.0,177.4,177.83,177.27,177.77,6625.0
2019-05-16 10:45:00,177.51,177.78,177.5,177.63,4781.0,177.51,177.78,177.5,177.63,4781.0
2019-05-16 10:50:00,177.72,177.95,177.6,177.84,15697.0,177.72,177.95,177.6,177.84,15697.0
2019-05-16 10:55:00,177.96,178.01,177.84,177.98,7288.0,177.96,178.01,177.84,177.98,7288.0
2019-05-16 11:00:00,178.04,178.42,177.95,178.05,15671.0,178.04,178.42,177.95,178.05,15671.0
2019-05-16 11:05:00,178.11,178.19,177.83,177.95,5868.0,178.11,178.19,177.83,177.95,5868.0
2019-05-16 11:10:00,177.9,178.21,177.89,178.07,4550.0,177.9,178.21,177.89,178.07,4550.0
2019-05-16 11:15:00,178.09,178.26,177.89,178.05,7183.0,178.09,178.26,177.89,178.05,7183.0
2019-05-16 11:20:00,177.99,178.16,177.97,178.03,5194.0,177.99,178.16,177.97,178.03,5194.0
2019-05-16 11:25:00,178.07,178.15,177.66,177.79,8600.0,178.07,178.15,177.66,177.79,8600.0
2019-05-16 11:30:00,177.82,177.83,177.5,177.55,6964.0,177.82,177.83,177.5,177.55,6964.0
2019-05-16 11:35:00,177.66,177.69,177.39,177.51,20670.0,177.66,177.69,177.39,177.51,20670.0
2019-05-16 11:40:00,177.49,177.71,177.44,177.67,15434.0,177.49,177.71,177.44,177.67,15434.0
2019-05-16 11:45:00,177.67,177.68,177.25,177.43,13104.0,177.67,177.68,177.25,177.43,13104.0
2019-05-16 11:50:00,177.43,177.52,177.3,177.36,6006.0,177.43,177.52,177.3,177.36,6006.0
2019-05-16 11:55:00,177.32,177.5,177.32,177.34,3300.0,177.32,177.5,177.32,177.34,3300.0
2019-05-16 12:00:00,177.33,177.43,177.28,177.37,3405.0,177.33,177.43,177.28,177.37,3405.0
2019-05-16 12:05:00,177.41,177.55,177.37,177.47,5443.0,177.41,177.55,177.37,177.47,5443.0
2019-05-16 12:10:00,177.46,177.64,177.39,177.53,3800.0,177.46,177.64,177.39,177.53,3800.0
2019-05-16 12:15:00,177.58,177.93,177.58,177.89,2700.0,177.58,177.93,177.58,177.89,2700.0
2019-05-16 12:20:00,177.92,177.95,177.69,177.69,5058.0,177.92,177.95,177.69,177.69,5058.0
2019-05-16 12:25:00,177.67,177.68,177.53,177.53,4080.0,177.67,177.68,177.53,177.53,4080.0
2019-05-16 12:30:00,177.59,177.59,177.4,177.52,7146.0,177.59,177.59,177.4,177.52,7146.0
2019-05-16 12:35:00,177.5,177.5,177.11,177.2,7317.0,177.5,177.5,177.11,177.2,7317.0
2019-05-16 12:40:00,177.17,177.17,176.84,176.94,10338.0,177.17,177.17,176.84,176.94,10338.0
2019-05-16 12:45:00,177.02,177.14,176.99,177.07,8025.0,177.02,177.14,176.99,177.07,8025.0
2019-05-16 12:50:00,177.05,177.05,176.74,176.88,10611.0,177.05,177.05,176.74,176.88,10611.0
2019-05-16 12:55:00,176.84,177.05,176.84,176.92,2500.0,176.84,177.05,176.84,176.92,2500.0
2019-05-16 13:00:00,176.92,177.26,176.85,176.86,6510.0,176.92,177.26,176.85,176.86,6510.0
2019-05-16 13:05:00,176.92,177.05,176.83,177.02,3552.0,176.92,177.05,176.83,177.02,3552.0
2019-05-16 13:10:00,177.02,177.15,176.98,177.13,4100.0,177.02,177.15,176.98,177.13,4100.0
2019-05-16 13:15:00,177.07,177.21,176.97,177.11,4880.0,177.07,177.21,176.97,177.11,4880.0
2019-05-16 13:20:00,177.14,177.24,177.03,177.06,4586.0,177.14,177.24,177.03,177.06,4586.0
2019-05-16 13:25:00,177.07,177.35,177.03,177.24,5781.0,177.07,177.35,177.03,177.24,5781.0
2019-05-16 13:30:00,177.23,177.36,177.15,177.3,4208.0,177.23,177.36,177.15,177.3,4208.0
2019-05-16 13:35:00,177.33,177.57,177.29,177.46,15971.0,177.33,177.57,177.29,177.46,15971.0
2019-05-16 13:40:00,177.41,177.46,177.16,177.16,22877.0,177.41,177.46,177.16,177.16,22877.0
2019-05-16 13:45:00,177.16,177.25,176.79,176.8,12728.0,177.16,177.25,176.79,176.8,12728.0
2019-05-16 13:50:00,176.81,176.93,176.68,176.89,14209.0,176.81,176.93,176.68,176.89,14209.0
2019-05-16 13:55:00,176.93,177.31,176.82,177.3,7488.0,176.93,177.31,176.82,177.3,7488.0
2019-05-16 14:00:00,177.18,177.32,177.08,177.11,2800.0,177.18,177.32,177.08,177.11,2800.0
2019-05-16 14:05:00,177.18,177.25,177.08,177.1,3000.0,177.18,177.25,177.08,177.1,3000.0
2019-05-16 14:10:00,177.07,177.17,176.99,177.08,1850.0,177.07,177.17,176.99,177.08,1850.0
2019-05-16 14:15:00,177.18,177.32,177.13,177.25,2900.0,177.18,177.32,177.13,177.25,2900.0
2019-05-16 14:20:00,177.2,177.43,177.13,177.38,3050.0,177.2,177.43,177.13,177.38,3050.0
2019-05-16 14:25:00,177.38,177.69,177.38,177.69,4641.0,177.38,177.69,177.38,177.69,4641.0
2019-05-16 14:30:00,177.66,177.7,177.48,177.61,6607.0,177.66,177.7,177.48,177.61,6607.0
2019-05-16 14:35:00,177.58,177.87,177.56,177.87,3200.0,177.58,177.87,177.56,177.87,3200.0
2019-05-16 14:40:00,177.81,177.85,177.67,177.77,2000.0,177.81,177.85,177.67,177.77,2000.0
2019-05-16 14:45:00,177.8,177.85,177.72,177.81,4637.0,177.8,177.85,177.72,177.81,4637.0
2019-05-16 14:50:00,177.82,177.85,177.43,177.43,6102.0,177.82,177.85,177.43,177.43,6102.0
2019-05-16 14:55:00,177.36,177.54,177.22,177.54,7599.0,177.36,177.54,177.22,177.54,7599.0
2019-05-16 15:00:00,177.5,177.5,177.2,177.25,13138.0,177.5,177.5,177.2,177.25,13138.0
2019-05-16 15:05:00,177.31,177.42,177.07,177.12,3740.0,177.31,177.42,177.07,177.12,3740.0
2019-05-16 15:10:00,177.08,177.2,177.03,177.08,4414.0,177.08,177.2,177.03,177.08,4414.0
2019-05-16 15:15:00,177.08,177.08,176.89,176.99,3320.0,177.08,177.08,176.89,176.99,3320.0
2019-05-16 15:20:00,177.04,177.21,176.99,177.21,3965.0,177.04,177.21,176.99,177.21,3965.0
2019-05-16 15:25:00,177.21,177.22,177.09,177.22,13846.0,177.21,177.22,177.09,177.22,13846.0
2019-05-16 15:30:00,177.19,177.19,176.67,176.94,20500.0,177.19,177.19,176.67,176.94,20500.0
2019-05-16 15:35:00,176.96,177.0,176.66,176.78,13365.0,176.96,177.0,176.66,176.78,13365.0
2019-05-16 15:40:00,176.82,176.82,176.36,176.57,17588.0,176.82,176.82,176.36,176.57,17588.0
2019-05-16 15:45:00,176.53,176.67,176.44,176.64,20794.0,176.53,176.67,176.44,176.64,20794.0
2019-05-16 15:50:00,176.65,176.91,176.52,176.86,20083.0,176.65,176.91,176.52,176.86,20083.0
2019-05-16 15:55:00,176.85,176.89,176.54,176.66,67312.0,176.85,176.89,176.54,176.66,67312.0
2019-05-17 09:30:00,174.93,174.97,174.03,174.53,48865.0,174.93,174.97,174.03,174.53,48865.0
2019-05-17 09:35:00,174.77,174.91,174.29,174.91,8290.0,174.77,174.91,174.29,174.91,8290.0
2019-05-17 09:40:00,174.91,175.51,174.89,175.3,15945.0,174.91,175.51,174.89,175.3,15945.0
2019-05-17 09:45:00,175.34,175.89,175.22,175.74,22502.0,175.34,175.89,175.22,175.74,22502.0
2019-05-17 09:50:00,175.63,175.65,174.65,174.92,27803.0,175.63,175.65,174.65,174.92,27803.0
2019-05-17 09:55:00,174.94,175.41,174.91,175.04,12025.0,174.94,175.41,174.91,175.04,12025.0
2019-05-17 10:00:00,175.11,175.42,174.88,174.9,15793.0,175.11,175.42,174.88,174.9,15793.0
2019-05-17 10:05:00,174.82,175.2,174.73,174.73,4520.0,174.82,175.2,174.73,174.73,4520.0
2019-05-17 10:10:00,174.73,174.82,173.94,174.04,8359.0,174.73,174.82,173.94,174.04,8359.0
2019-05-17 10:15:00,174.11,174.6,174.0,174.58,5978.0,174.11,174.6,174.0,174.58,5978.0
2019-05-17 10:20:00,174.62,175.33,174.61,175.2,10160.0,174.62,175.33,174.61,175.2,10160.0
2019-05-17 10:25:00,175.22,175.74,175.05,175.57,5196.0,175.22,175.74,175.05,175.57,5196.0
2019-05-17 10:30:00,175.61,175.65,175.23,175.65,4523.0,175.61,175.65,175.23,175.65,4523.0
2019-05-17 10:35:00,175.49,175.49,175.1,175.2,3568.0,175.49,175.49,175.1,175.2,3568.0
2019-05-17 10:40:00,175.25,175.73,175.25,175.67,2502.0,175.25,175.73,175.25,175.67,2502.0
2019-05-17 10:45:00,175.79,176.04,175.55,175.99,6965.0,175.79,176.04,175.55,175.99,6965.0
2019-05-17 10:50:00,176.01,176.77,176.01,176.6,12543.0,176.01,176.77,176.01,176.6,12543.0
2019-05-17 10:55:00,176.68,177.29,176.68,177.23,7837.0,176.68,177.29,176.68,177.23,7837.0
2019-05-17 11:00:00,177.25,177.7,177.23,177.48,7569.0,177.25,177.7,177.23,177.48,7569.0
2019-05-17 11:05:00,177.52,177.53,177.23,177.42,6921.0,177.52,177.53,177.23,177.42,6921.0
2019-05-17 11:10:00,177.44,177.6,177.35,177.35,4889.0,177.44,177.6,177.35,177.35,4889.0
2019-05-17 11:15:00,177.44,177.5,177.09,177.38,9069.0,177.44,177.5,177.09,177.38,9069.0
2019-05-17 11:20:00,177.43,177.64,177.22,177.24,61828.0,177.43,177.64,177.22,177.24,61828.0
2019-05-17 11:25:00,177.25,177.52,177.13,177.42,6842.0,177.25,177.52,177.13,177.42,6842.0
2019-05-17 11:30:00,177.46,177.46,176.74,176.85,10427.0,177.46,177.46,176.74,176.85,10427.0
2019-05-17 11:35:00,176.91,176.91,176.62,176.69,5108.0,176.91,176.91,176.62,176.69,5108.0
2019-05-17 11:40:00,176.67,176.67,176.27,176.38,5124.0,176.67,176.67,176.27,176.38,5124.0
2019-05-17 11:45:00,176.42,176.61,176.24,176.29,8120.0,176.42,176.61,176.24,176.29,8120.0
2019-05-17 11:50:00,176.01,176.49,176.0,176.49,3904.0,176.01,176.49,176.0,176.49,3904.0
2019-05-17 11:55:00,176.47,176.47,176.15,176.37,4509.0,176.47,176.47,176.15,176.37,4509.0
2019-05-17 12:00:00,176.3,176.38,176.11,176.22,8947.0,176.3,176.38,176.11,176.22,8947.0
2019-05-17 12:05:00,176.12,176.12,175.7,175.78,4048.0,176.12,176.12,175.7,175.78,4048.0
2019-05-17 12:10:00,175.76,175.89,175.7,175.75,2976.0,175.76,175.89,175.7,175.75,2976.0
2019-05-17 12:15:00,175.75,176.11,175.75,176.06,5075.0,175.75,176.11,175.75,176.06,5075.0
2019-05-17 12:20:00,176.15,176.15,175.99,176.06,2657.0,176.15,176.15,175.99,176.06,2657.0
2019-05-17 12:25:00,176.03,176.16,175.86,175.94,2975.0,176.03,176.16,175.86,175.94,2975.0
2019-05-17 12:30:00,176.02,176.02,175.73,175.75,5549.0,176.02,176.02,175.73,175.75,5549.0
2019-05-17 12:35:00,175.81,175.97,175.67,175.97,5800.0,175.81,175.97,175.67,175.97,5800.0
2019-05-17 12:40:00,175.97,176.25,175.95,176.14,5042.0,175.97,176.25,175.95,176.14,5042.0
2019-05-17 12:45:00,176.11,176.23,175.98,176.09,5405.0,176.11,176.23,175.98,176.09,5405.0
2019-05-17 12:50:00,176.09,176.2,175.97,176.18,3821.0,176.09,176.2,175.97,176.18,3821.0
2019-05-17 12:55:00,176.14,176.23,176.06,176.2,2700.0,176.14,176.23,176.06,176.2,2700.0
2019-05-17 13:00:00,176.12,176.44,176.12,176.2,24465.0,176.12,176.44,176.12,176.2,24465.0
2019-05-17 13:05:00,176.18,176.37,176.18,176.28,2621.0,176.18,176.37,176.18,176.28,2621.0
2019-05-17 13:10:00,176.49,176.54,176.38,176.53,3297.0,176.49,176.54,176.38,176.53,3297.0
2019-05-17 13:15:00,176.5,176.88,176.49,176.68,3937.0,176.5,176.88,176.49,176.68,3937.0
2019-05-17 13:20:00,176.71,176.92,176.54,176.54,4784.0,176.71,176.92,176.54,176.54,4784.0
2019-05-17 13:25:00,176.6,176.64,176.34,176.34,3235.0,176.6,176.64,176.34,176.34,3235.0
2019-05-17 13:30:00,176.39,176.39,176.1,176.33,3058.0,176.39,176.39,176.1,176.33,3058.0
2019-05-17 13:35:00,176.31,176.45,176.26,176.3,2247.0,176.31,176.45,176.26,176.3,2247.0
2019-05-17 13:40:00,176.32,176.5,176.11,176.25,3082.0,176.32,176.5,176.11,176.25,3082.0
2019-05-17 13:45:00,176.25,176.42,176.18,176.33,1600.0,176.25,176.42,176.18,176.33,1600.0
2019-05-17 13:50:00,176.33,176.36,176.27,176.34,2124.0,176.33,176.36,176.27,176.34,2124.0
2019-05-17 13:55:00,176.34,176.51,176.3,176.32,7947.0,176.34,176.51,176.3,176.32,7947.0
2019-05-17 14:00:00,176.33,176.59,176.28,176.35,4900.0,176.33,176.59,176.28,176.35,4900.0
2019-05-17 14:05:00,176.3,176.3,176.09,176.28,4990.0,176.3,176.3,176.09,176.28,4990.0
2019-05-17 14:10:00,176.31,176.35,175.99,176.13,5056.0,176.31,176.35,175.99,176.13,5056.0
2019-05-17 14:15:00,176.09,176.09,175.89,176.01,4186.0,176.09,176.09,175.89,176.01,4186.0
2019-05-17 14:20:00,176.03,176.22,175.99,176.12,3784.0,176.03,176.22,175.99,176.12,3784.0
2019-05-17 14:25:00,176.06,176.16,176.01,176.11,5577.0,176.06,176.16,176.01,176.11,5577.0
2019-05-17 14:30:00,176.12,176.21,176.03,176.15,9514.0,176.12,176.21,176.03,176.15,9514.0
2019-05-17 14:35:00,176.17,176.4,176.15,176.33,8724.0,176.17,176.4,176.15,176.33,8724.0
2019-05-17 14:40:00,176.31,176.31,176.03,176.22,1900.0,176.31,176.31,176.03,176.22,1900.0
2019-05-17 14:45:00,176.24,176.37,176.22,176.37,3680.0,176.24,176.37,176.22,176.37,3680.0
2019-05-17 14:50:00,176.38,176.59,176.38,176.54,2092.0,176.38,176.59,176.38,176.54,2092.0
2019-05-17 14:55:00,176.51,176.63,176.51,176.58,3978.0,176.51,176.63,176.51,176.58,3978.0
2019-05-17 15:00:00,176.59,176.63,175.7,175.7,13450.0,176.59,176.63,175.7,175.7,13450.0
2019-05-17 15:05:00,175.63,175.7,175.22,175.22,10032.0,175.63,175.7,175.22,175.22,10032.0
2019-05-17 15:10:00,175.22,175.24,175.0,175.06,9194.0,175.22,175.24,175.0,175.06,9194.0
2019-05-17 15:15:00,175.04,175.11,174.62,174.65,11209.0,175.04,175.11,174.62,174.65,11209.0
2019-05-17 15:20:00,174.67,174.82,174.38,174.64,24017.0,174.67,174.82,174.38,174.64,24017.0
2019-05-17 15:25:00,174.59,174.79,174.37,174.75,20437.0,174.59,174.79,174.37,174.75,20437.0
2019-05-17 15:30:00,174.72,174.72,174.14,174.4,34876.0,174.72,174.72,174.14,174.4,34876.0
2019-05-17 15:35:00,174.49,174.58,174.05,174.05,18751.0,174.49,174.58,174.05,174.05,18751.0
2019-05-17 15:40:00,174.05,174.55,173.89,174.44,20601.0,174.05,174.55,173.89,174.44,20601.0
2019-05-17 15:45:00,174.44,174.55,174.09,174.22,25962.0,174.44,174.55,174.09,174.22,25962.0
2019-05-17 15:50:00,174.16,174.88,174.1,174.63,35777.0,174.16,174.88,174.1,174.63,35777.0
2019-05-17 15:55:00,174.61,174.85,174.25,174.3,79707.0,174.61,174.85,174.25,174.3,79707.0
2019-05-20 09:30:00,172.41,172.83,171.77,172.03,28576.0,172.41,172.83,171.77,172.03,28576.0
2019-05-20 09:35:00,171.95,172.2,170.92,171.35,22653.0,171.95,172.2,170.92,171.35,22653.0
2019-05-20 09:40:00,171.39,171.39,169.64,170.0,45396.0,171.39,171.39,169.64,170.0,45396.0
2019-05-20 09:45:00,170.0,170.91,169.99,170.33,32496.0,170.0,170.91,169.99,170.33,32496.0
2019-05-20 09:50:00,170.33,170.37,169.8,170.0,18513.0,170.33,170.37,169.8,170.0,18513.0
2019-05-20 09:55:00,170.3,170.71,169.92,170.41,38694.0,170.3,170.71,169.92,170.41,38694.0
2019-05-20 10:00:00,170.43,170.43,169.36,169.36,14730.0,170.43,170.43,169.36,169.36,14730.0
2019-05-20 10:05:00,169.33,169.5,168.68,168.77,29866.0,169.33,169.5,168.68,168.77,29866.0
2019-05-20 10:10:00,168.5,169.11,168.31,169.03,12828.0,168.5,169.11,168.31,169.03,12828.0
2019-05-20 10:15:00,168.84,169.14,168.72,169.08,21042.0,168.84,169.14,168.72,169.08,21042.0
2019-05-20 10:20:00,169.0,169.75,169.0,169.69,28048.0,169.0,169.75,169.0,169.69,28048.0
2019-05-20 10:25:00,169.84,170.5,169.84,170.31,11013.0,169.84,170.5,169.84,170.31,11013.0
2019-05-20 10:30:00,170.28,171.09,170.24,170.99,12899.0,170.28,171.09,170.24,170.99,12899.0
2019-05-20 10:35:00,171.02,171.15,170.81,171.11,17197.0,171.02,171.15,170.81,171.11,17197.0
2019-05-20 10:40:00,171.12,171.57,170.94,170.94,12775.0,171.12,171.57,170.94,170.94,12775.0
2019-05-20 10:45:00,171.02,171.18,170.62,170.62,6335.0,171.02,171.18,170.62,170.62,6335.0
2019-05-20 10:50:00,170.61,170.65,170.18,170.58,19299.0,170.61,170.65,170.18,170.58,19299.0
2019-05-20 10:55:00,170.61,171.46,170.61,171.36,11821.0,170.61,171.46,170.61,171.36,11821.0
2019-05-20 11:00:00,171.38,171.49,170.88,171.02,11116.0,171.38,171.49,170.88,171.02,11116.0
2019-05-20 11:05:00,170.94,171.23,170.89,170.89,6134.0,170.94,171.23,170.89,170.89,6134.0
2019-05-20 11:10:00,170.92,171.31,170.88,171.09,8891.0,170.92,171.31,170.88,171.09,8891.0
2019-05-20 11:15:00,170.99,171.34,170.87,171.17,18092.0,170.99,171.34,170.87,171.17,18092.0
2019-05-20 11:20:00,171.19,171.57,171.08,171.32,13090.0,171.19,171.57,171.08,171.32,13090.0
2019-05-20 11:25:00,171.34,171.63,171.16,171.55,5140.0,171.34,171.63,171.16,171.55,5140.0
2019-05-20 11:30:00,171.52,171.73,171.34,171.51,9196.0,171.52,171.73,171.34,171.51,9196.0
2019-05-20 11:35:00,171.52,171.52,170.78,170.91,3129.0,171.52,171.52,170.78,170.91,3129.0
2019-05-20 11:40:00,171.01,171.17,170.84,171.11,5169.0,171.01,171.17,170.84,171.11,5169.0
2019-05-20 11:45:00,171.29,171.52,171.27,171.49,6589.0,171.29,171.52,171.27,171.49,6589.0
2019-05-20 11:50:00,171.45,171.55,171.21,171.26,4900.0,171.45,171.55,171.21,171.26,4900.0
2019-05-20 11:55:00,171.27,171.34,171.0,171.34,4223.0,171.27,171.34,171.0,171.34,4223.0
2019-05-20 12:00:00,171.35,171.89,171.19,171.84,17438.0,171.35,171.89,171.19,171.84,17438.0
2019-05-20 12:05:00,171.84,172.24,171.77,171.96,11958.0,171.84,172.24,171.77,171.96,11958.0
2019-05-20 12:10:00,171.95,172.58,171.95,172.58,9381.0,171.95,172.58,171.95,172.58,9381.0
2019-05-20 12:15:00,172.6,172.67,172.45,172.52,8285.0,172.6,172.67,172.45,172.52,8285.0
2019-05-20 12:20:00,172.54,172.7,172.49,172.53,6664.0,172.54,172.7,172.49,172.53,6664.0
2019-05-20 12:25:00,172.57,172.75,172.3,172.33,8555.0,172.57,172.75,172.3,172.33,8555.0
2019-05-20 12:30:00,172.33,172.41,172.11,172.26,27902.0,172.33,172.41,172.11,172.26,27902.0
2019-05-20 12:35:00,172.24,172.29,172.02,172.11,11607.0,172.24,172.29,172.02,172.11,11607.0
2019-05-20 12:40:00,172.12,172.12,171.79,171.86,3704.0,172.12,172.12,171.79,171.86,3704.0
2019-05-20 12:45:00,171.79,172.0,171.44,171.45,3500.0,171.79,172.0,171.44,171.45,3500.0
2019-05-20 12:50:00,171.48,171.67,171.38,171.48,4204.0,171.48,171.67,171.38,171.48,4204.0
2019-05-20 12:55:00,171.44,171.48,171.09,171.09,6841.0,171.44,171.48,171.09,171.09,6841.0
2019-05-20 13:00:00,171.02,171.26,170.98,171.03,6964.0,171.02,171.26,170.98,171.03,6964.0
2019-05-20 13:05:00,171.11,171.37,171.11,171.27,4947.0,171.11,171.37,171.11,171.27,4947.0
2019-05-20 13:10:00,171.32,171.58,171.32,171.45,5510.0,171.32,171.58,171.32,171.45,5510.0
2019-05-20 13:15:00,171.48,171.57,171.4,171.41,5296.0,171.48,171.57,171.4,171.41,5296.0
2019-05-20 13:20:00,171.41,171.58,171.13,171.35,7516.0,171.41,171.58,171.13,171.35,7516.0
2019-05-20 13:25:00,171.38,171.63,171.25,171.54,8086.0,171.38,171.63,171.25,171.54,8086.0
2019-05-20 13:30:00,171.54,171.75,171.44,171.64,6834.0,171.54,171.75,171.44,171.64,6834.0
2019-05-20 13:35:00,171.49,171.81,171.49,171.68,6906.0,171.49,171.81,171.49,171.68,6906.0
2019-05-20 13:40:00,171.63,171.77,171.58,171.68,23914.0,171.63,171.77,171.58,171.68,23914.0
2019-05-20 13:45:00,171.71,171.77,171.4,171.67,6460.0,171.71,171.77,171.4,171.67,6460.0
2019-05-20 13:50:00,171.65,171.7,171.24,171.3,7876.0,171.65,171.7,171.24,171.3,7876.0
2019-05-20 13:55:00,171.27,171.54,171.2,171.53,24677.0,171.27,171.54,171.2,171.53,24677.0
2019-05-20 14:00:00,171.5,171.56,171.1,171.19,10496.0,171.5,171.56,171.1,171.19,10496.0
2019-05-20 14:05:00,171.2,171.35,171.08,171.19,5636.0,171.2,171.35,171.08,171.19,5636.0
2019-05-20 14:10:00,171.16,171.47,171.15,171.33,6387.0,171.16,171.47,171.15,171.33,6387.0
2019-05-20 14:15:00,171.19,171.53,171.18,171.43,5027.0,171.19,171.53,171.18,171.43,5027.0
2019-05-20 14:20:00,171.48,171.59,171.28,171.29,10851.0,171.48,171.59,171.28,171.29,10851.0
2019-05-20 14:25:00,171.38,171.55,171.33,171.37,7916.0,171.38,171.55,171.33,171.37,7916.0
2019-05-20 14:30:00,171.36,171.37,171.14,171.14,4808.0,171.36,171.37,171.14,171.14,4808.0
2019-05-20 14:35:00,171.18,171.18,170.78,170.84,5396.0,171.18,171.18,170.78,170.84,5396.0
2019-05-20 14:40:00,170.8,170.94,170.67,170.67,6532.0,170.8,170.94,170.67,170.67,6532.0
2019-05-20 14:45:00,170.71,170.71,170.23,170.23,8352.0,170.71,170.71,170.23,170.23,8352.0
2019-05-20 14:50:00,170.28,170.47,170.1,170.19,10878.0,170.28,170.47,170.1,170.19,10878.0
2019-05-20 14:55:00,170.1,170.55,170.1,170.38,6198.0,170.1,170.55,170.1,170.38,6198.0
2019-05-20 15:00:00,170.4,170.52,170.15,170.15,7338.0,170.4,170.52,170.15,170.15,7338.0
2019-05-20 15:05:00,170.05,170.34,170.03,170.14,12842.0,170.05,170.34,170.03,170.14,12842.0
2019-05-20 15:10:00,170.14,170.17,169.87,170.09,7471.0,170.14,170.17,169.87,170.09,7471.0
2019-05-20 15:15:00,170.06,170.4,170.06,170.39,13364.0,170.06,170.4,170.06,170.39,13364.0
2019-05-20 15:20:00,170.38,170.47,170.18,170.19,17223.0,170.38,170.47,170.18,170.19,17223.0
2019-05-20 15:25:00,170.18,170.65,170.09,170.65,23937.0,170.18,170.65,170.09,170.65,23937.0
2019-05-20 15:30:00,170.57,170.79,170.51,170.7,17910.0,170.57,170.79,170.51,170.7,17910.0
2019-05-20 15:35:00,170.66,171.09,170.59,170.95,14966.0,170.66,171.09,170.59,170.95,14966.0
2019-05-20 15:40:00,170.98,171.1,170.79,170.85,18790.0,170.98,171.1,170.79,170.85,18790.0
2019-05-20 15:45:00,170.83,170.94,170.73,170.82,18923.0,170.83,170.94,170.73,170.82,18923.0
2019-05-20 15:50:00,170.87,170.96,170.62,170.81,45176.0,170.87,170.96,170.62,170.81,45176.0
2019-05-20 15:55:00,170.77,170.81,170.35,170.61,109740.0,170.77,170.81,170.35,170.61,109740.0
2019-05-21 09:30:00,172.76,173.69,172.32,173.6,24896.0,172.76,173.69,172.32,173.6,24896.0
2019-05-21 09:35:00,173.86,174.0,172.23,172.23,12816.0,173.86,174.0,172.23,172.23,12816.0
2019-05-21 09:40:00,172.48,173.42,172.39,172.74,27733.0,172.48,173.42,172.39,172.74,27733.0
2019-05-21 09:45:00,172.54,173.48,172.22,173.39,17006.0,172.54,173.48,172.22,173.39,17006.0
2019-05-21 09:50:00,173.4,173.71,173.08,173.43,18772.0,173.4,173.71,173.08,173.43,18772.0
2019-05-21 09:55:00,173.54,173.56,172.8,173.01,19019.0,173.54,173.56,172.8,173.01,19019.0
2019-05-21 10:00:00,172.78,173.33,172.68,172.95,12190.0,172.78,173.33,172.68,172.95,12190.0
2019-05-21 10:05:00,172.91,173.22,172.84,172.95,6184.0,172.91,173.22,172.84,172.95,6184.0
2019-05-21 10:10:00,172.99,173.12,172.3,172.43,9957.0,172.99,173.12,172.3,172.43,9957.0
2019-05-21 10:15:00,172.44,172.93,172.43,172.7,19011.0,172.44,172.93,172.43,172.7,19011.0
2019-05-21 10:20:00,172.7,173.08,172.69,172.89,7746.0,172.7,173.08,172.69,172.89,7746.0
2019-05-21 10:25:00,172.93,173.09,172.71,172.92,14811.0,172.93,173.09,172.71,172.92,14811.0
2019-05-21 10:30:00,172.93,173.45,172.84,173.44,7944.0,172.93,173.45,172.84,173.44,7944.0
2019-05-21 10:35:00,173.49,173.56,173.2,173.47,44389.0,173.49,173.56,173.2,173.47,44389.0
2019-05-21 10:40:00,173.41,173.89,173.41,173.89,14175.0,173.41,173.89,173.41,173.89,14175.0
2019-05-21 10:45:00,173.96,173.99,173.67,173.8,6964.0,173.96,173.99,173.67,173.8,6964.0
2019-05-21 10:50:00,173.8,174.22,173.6,174.22,28607.0,173.8,174.22,173.6,174.22,28607.0
2019-05-21 10:55:00,174.21,174.3,173.73,173.73,25335.0,174.21,174.3,173.73,173.73,25335.0
2019-05-21 11:00:00,173.77,173.85,173.43,173.43,10231.0,173.77,173.85,173.43,173.43,10231.0
2019-05-21 11:05:00,173.45,173.83,173.45,173.78,23244.0,173.45,173.83,173.45,173.78,23244.0
2019-05-21 11:10:00,173.8,174.12,173.77,173.8,30093.0,173.8,174.12,173.77,173.8,30093.0
2019-05-21 11:15:00,173.92,174.06,173.84,173.87,9305.0,173.92,174.06,173.84,173.87,9305.0
2019-05-21 11:20:00,173.95,174.1,173.64,174.1,8095.0,173.95,174.1,173.64,174.1,8095.0
2019-05-21 11:25:00,174.16,174.29,174.03,174.11,6859.0,174.16,174.29,174.03,174.11,6859.0
2019-05-21 11:30:00,174.13,174.15,173.83,173.89,8594.0,174.13,174.15,173.83,173.89,8594.0
2019-05-21 11:35:00,173.88,174.36,173.76,174.33,6127.0,173.88,174.36,173.76,174.33,6127.0
2019-05-21 11:40:00,174.38,174.38,174.01,174.21,7578.0,174.38,174.38,174.01,174.21,7578.0
2019-05-21 11:45:00,174.23,174.32,173.99,174.04,5885.0,174.23,174.32,173.99,174.04,5885.0
2019-05-21 11:50:00,174.06,174.12,173.58,173.71,7818.0,174.06,174.12,173.58,173.71,7818.0
2019-05-21 11:55:00,173.67,173.96,173.66,173.78,8133.0,173.67,173.96,173.66,173.78,8133.0
2019-05-21 12:00:00,173.84,174.29,173.84,174.25,11885.0,173.84,174.29,173.84,174.25,11885.0
2019-05-21 12:05:00,174.23,174.28,174.01,174.09,15285.0,174.23,174.28,174.01,174.09,15285.0
2019-05-21 12:10:00,174.12,174.27,174.1,174.24,4257.0,174.12,174.27,174.1,174.24,4257.0
2019-05-21 12:15:00,174.22,174.28,174.11,174.16,4942.0,174.22,174.28,174.11,174.16,4942.0
2019-05-21 12:20:00,174.17,174.21,174.0,174.11,3440.0,174.17,174.21,174.0,174.11,3440.0
2019-05-21 12:25:00,174.06,174.06,173.84,173.91,5700.0,174.06,174.06,173.84,173.91,5700.0
2019-05-21 12:30:00,173.93,173.94,173.67,173.76,5750.0,173.93,173.94,173.67,173.76,5750.0
2019-05-21 12:35:00,173.69,173.73,173.51,173.62,7855.0,173.69,173.73,173.51,173.62,7855.0
2019-05-21 12:40:00,173.65,173.93,173.65,173.92,5511.0,173.65,173.93,173.65,173.92,5511.0
2019-05-21 12:45:00,173.89,173.95,173.67,173.81,5420.0,173.89,173.95,173.67,173.81,5420.0
2019-05-21 12:50:00,173.86,173.95,173.78,173.95,3800.0,173.86,173.95,173.78,173.95,3800.0
2019-05-21 12:55:00,173.93,173.93,173.76,173.9,6160.0,173.93,173.93,173.76,173.9,6160.0
2019-05-21 13:00:00,173.9,174.03,173.9,173.96,5972.0,173.9,174.03,173.9,173.96,5972.0
2019-05-21 13:05:00,173.96,173.98,173.86,173.92,5483.0,173.96,173.98,173.86,173.92,5483.0
2019-05-21 13:10:00,173.87,174.18,173.84,174.04,6083.0,173.87,174.18,173.84,174.04,6083.0
2019-05-21 13:15:00,174.02,174.15,173.84,174.09,8527.0,174.02,174.15,173.84,174.09,8527.0
2019-05-21 13:20:00,174.04,174.21,174.01,174.18,5182.0,174.04,174.21,174.01,174.18,5182.0
2019-05-21 13:25:00,174.17,174.17,173.96,173.96,6132.0,174.17,174.17,173.96,173.96,6132.0
2019-05-21 13:30:00,173.98,174.08,173.91,174.08,4027.0,173.98,174.08,173.91,174.08,4027.0
2019-05-21 13:35:00,174.08,174.4,174.08,174.4,6840.0,174.08,174.4,174.08,174.4,6840.0
2019-05-21 13:40:00,174.33,174.48,174.3,174.48,4944.0,174.33,174.48,174.3,174.48,4944.0
2019-05-21 13:45:00,174.48,174.54,174.41,174.48,8875.0,174.48,174.54,174.41,174.48,8875.0
2019-05-21 13:50:00,174.5,174.71,174.49,174.61,8094.0,174.5,174.71,174.49,174.61,8094.0
2019-05-21 13:55:00,174.62,174.64,174.47,174.58,6920.0,174.62,174.64,174.47,174.58,6920.0
2019-05-21 14:00:00,174.59,174.75,174.53,174.71,8349.0,174.59,174.75,174.53,174.71,8349.0
2019-05-21 14:05:00,174.73,174.94,174.72,174.82,10852.0,174.73,174.94,174.72,174.82,10852.0
2019-05-21 14:10:00,174.85,174.88,174.66,174.76,35212.0,174.85,174.88,174.66,174.76,35212.0
2019-05-21 14:15:00,174.73,174.8,174.6,174.77,6945.0,174.73,174.8,174.6,174.77,6945.0
2019-05-21 14:20:00,174.8,174.89,174.75,174.86,8732.0,174.8,174.89,174.75,174.86,8732.0
2019-05-21 14:25:00,174.88,174.88,174.62,174.77,7127.0,174.88,174.88,174.62,174.77,7127.0
2019-05-21 14:30:00,174.79,174.84,174.68,174.68,6796.0,174.79,174.84,174.68,174.68,6796.0
2019-05-21 14:35:00,174.62,174.65,174.33,174.43,12008.0,174.62,174.65,174.33,174.43,12008.0
2019-05-21 14:40:00,174.44,174.66,174.4,174.64,21074.0,174.44,174.66,174.4,174.64,21074.0
2019-05-21 14:45:00,174.62,174.66,174.55,174.55,6308.0,174.62,174.66,174.55,174.55,6308.0
2019-05-21 14:50:00,174.49,174.61,174.23,174.24,5488.0,174.49,174.61,174.23,174.24,5488.0
2019-05-21 14:55:00,174.24,174.3,174.08,174.21,9079.0,174.24,174.3,174.08,174.21,9079.0
2019-05-21 15:00:00,174.21,174.34,174.06,174.26,7845.0,174.21,174.34,174.06,174.26,7845.0
2019-05-21 15:05:00,174.29,174.4,174.16,174.19,13783.0,174.29,174.4,174.16,174.19,13783.0
2019-05-21 15:10:00,174.2,174.28,174.13,174.28,5632.0,174.2,174.28,174.13,174.28,5632.0
2019-05-21 15:15:00,174.25,174.26,173.98,174.15,8384.0,174.25,174.26,173.98,174.15,8384.0
2019-05-21 15:20:00,174.16,174.17,173.98,174.15,8380.0,174.16,174.17,173.98,174.15,8380.0
2019-05-21 15:25:00,174.16,174.31,174.16,174.21,11505.0,174.16,174.31,174.16,174.21,11505.0
2019-05-21 15:30:00,174.18,174.47,174.18,174.39,11208.0,174.18,174.47,174.18,174.39,11208.0
2019-05-21 15:35:00,174.44,174.54,174.32,174.32,13033.0,174.44,174.54,174.32,174.32,13033.0
2019-05-21 15:40:00,174.31,174.33,174.04,174.15,10646.0,174.31,174.33,174.04,174.15,10646.0
2019-05-21 15:45:00,174.13,174.33,174.02,174.33,14362.0,174.13,174.33,174.02,174.33,14362.0
2019-05-21 15:50:00,174.31,174.31,174.01,174.06,15783.0,174.31,174.31,174.01,174.06,15783.0
2019-05-21 15:55:00,174.05,174.34,174.02,174.19,54587.0,174.05,174.34,174.02,174.19,54587.0
2019-05-22 09:30:00,173.87,174.96,173.87,174.53,27102.0,173.87,174.96,173.87,174.53,27102.0
2019-05-22 09:35:00,174.49,174.9,174.19,174.64,22376.0,174.49,174.9,174.19,174.64,22376.0
2019-05-22 09:40:00,174.79,175.24,174.51,174.94,16151.0,174.79,175.24,174.51,174.94,16151.0
2019-05-22 09:45:00,175.05,175.11,174.72,175.03,9969.0,175.05,175.11,174.72,175.03,9969.0
2019-05-22 09:50:00,174.99,175.13,174.67,174.98,13868.0,174.99,175.13,174.67,174.98,13868.0
2019-05-22 09:55:00,175.15,175.18,174.58,175.08,6044.0,175.15,175.18,174.58,175.08,6044.0
2019-05-22 10:00:00,175.05,175.14,174.6,174.61,5728.0,175.05,175.14,174.6,174.61,5728.0
2019-05-22 10:05:00,174.4,174.83,174.27,174.71,9809.0,174.4,174.83,174.27,174.71,9809.0
2019-05-22 10:10:00,174.65,174.85,174.55,174.74,3054.0,174.65,174.85,174.55,174.74,3054.0
2019-05-22 10:15:00,174.83,175.39,174.6,175.0,10746.0,174.83,175.39,174.6,175.0,10746.0
2019-05-22 10:20:00,174.71,175.05,174.55,175.05,3837.0,174.71,175.05,174.55,175.05,3837.0
2019-05-22 10:25:00,175.03,175.47,174.76,174.76,4061.0,175.03,175.47,174.76,174.76,4061.0
2019-05-22 10:30:00,174.84,174.93,174.32,174.39,6500.0,174.84,174.93,174.32,174.39,6500.0
2019-05-22 10:35:00,174.43,174.55,174.13,174.21,14041.0,174.43,174.55,174.13,174.21,14041.0
2019-05-22 10:40:00,174.18,174.23,174.0,174.0,12982.0,174.18,174.23,174.0,174.0,12982.0
2019-05-22 10:45:00,174.02,174.34,174.02,174.09,5978.0,174.02,174.34,174.02,174.09,5978.0
2019-05-22 10:50:00,174.28,174.31,174.0,174.0,16600.0,174.28,174.31,174.0,174.0,16600.0
2019-05-22 10:55:00,174.0,174.0,173.57,173.74,6100.0,174.0,174.0,173.57,173.74,6100.0
2019-05-22 11:00:00,173.74,173.74,173.35,173.38,3623.0,173.74,173.74,173.35,173.38,3623.0
2019-05-22 11:05:00,173.5,173.58,173.42,173.47,5200.0,173.5,173.58,173.42,173.47,5200.0
2019-05-22 11:10:00,173.42,173.85,173.32,173.78,9979.0,173.42,173.85,173.32,173.78,9979.0
2019-05-22 11:15:00,173.88,174.01,173.84,174.0,2316.0,173.88,174.01,173.84,174.0,2316.0
2019-05-22 11:20:00,174.02,174.03,173.67,173.67,4629.0,174.02,174.03,173.67,173.67,4629.0
2019-05-22 11:25:00,173.7,173.84,173.64,173.84,4446.0,173.7,173.84,173.64,173.84,4446.0
2019-05-22 11:30:00,173.94,173.98,173.64,173.73,2939.0,173.94,173.98,173.64,173.73,2939.0
2019-05-22 11:35:00,173.64,173.64,173.49,173.49,2705.0,173.64,173.64,173.49,173.49,2705.0
2019-05-22 11:40:00,173.39,173.53,173.31,173.43,6078.0,173.39,173.53,173.31,173.43,6078.0
2019-05-22 11:45:00,173.44,173.53,173.31,173.37,3591.0,173.44,173.53,173.31,173.37,3591.0
2019-05-22 11:50:00,173.41,173.55,173.33,173.46,5206.0,173.41,173.55,173.33,173.46,5206.0
2019-05-22 11:55:00,173.5,173.66,173.42,173.57,17200.0,173.5,173.66,173.42,173.57,17200.0
2019-05-22 12:00:00,173.63,173.8,173.6,173.76,7665.0,173.63,173.8,173.6,173.76,7665.0
2019-05-22 12:05:00,173.62,173.82,173.59,173.76,5012.0,173.62,173.82,173.59,173.76,5012.0
2019-05-22 12:10:00,173.76,173.95,173.73,173.81,5558.0,173.76,173.95,173.73,173.81,5558.0
2019-05-22 12:15:00,173.83,174.04,173.83,173.92,6443.0,173.83,174.04,173.83,173.92,6443.0
2019-05-22 12:20:00,173.95,174.06,173.91,174.06,4642.0,173.95,174.06,173.91,174.06,4642.0
2019-05-22 12:25:00,174.09,174.09,173.93,173.97,3452.0,174.09,174.09,173.93,173.97,3452.0
2019-05-22 12:30:00,173.97,174.02,173.76,173.85,4500.0,173.97,174.02,173.76,173.85,4500.0
2019-05-22 12:35:00,173.82,174.1,173.82,173.99,6000.0,173.82,174.1,173.82,173.99,6000.0
2019-05-22 12:40:00,174.05,174.2,174.02,174.15,10238.0,174.05,174.2,174.02,174.15,10238.0
2019-05-22 12:45:00,174.1,174.11,173.78,173.94,5600.0,174.1,174.11,173.78,173.94,5600.0
2019-05-22 12:50:00,173.97,174.16,173.95,174.14,7628.0,173.97,174.16,173.95,174.14,7628.0
2019-05-22 12:55:00,174.11,174.17,173.98,174.02,4200.0,174.11,174.17,173.98,174.02,4200.0
2019-05-22 13:00:00,173.97,174.03,173.83,173.83,9808.0,173.97,174.03,173.83,173.83,9808.0
2019-05-22 13:05:00,173.8,173.8,173.45,173.47,16062.0,173.8,173.8,173.45,173.47,16062.0
2019-05-22 13:10:00,173.41,173.44,173.26,173.35,4460.0,173.41,173.44,173.26,173.35,4460.0
2019-05-22 13:15:00,173.33,173.56,173.33,173.47,5750.0,173.33,173.56,173.33,173.47,5750.0
2019-05-22 13:20:00,173.46,173.48,173.24,173.34,8085.0,173.46,173.48,173.24,173.34,8085.0
2019-05-22 13:25:00,173.37,173.4,173.26,173.3,6951.0,173.37,173.4,173.26,173.3,6951.0
2019-05-22 13:30:00,173.32,173.42,173.25,173.32,12332.0,173.32,173.42,173.25,173.32,12332.0
2019-05-22 13:35:00,173.35,173.56,173.25,173.56,5144.0,173.35,173.56,173.25,173.56,5144.0
2019-05-22 13:40:00,173.61,173.96,173.54,173.91,6929.0,173.61,173.96,173.54,173.91,6929.0
2019-05-22 13:45:00,173.89,174.03,173.83,174.03,5583.0,173.89,174.03,173.83,174.03,5583.0
2019-05-22 13:50:00,174.1,174.17,174.0,174.17,6530.0,174.1,174.17,174.0,174.17,6530.0
2019-05-22 13:55:00,174.18,174.2,174.04,174.04,20146.0,174.18,174.2,174.04,174.04,20146.0
2019-05-22 14:00:00,174.04,174.09,173.49,173.5,10854.0,174.04,174.09,173.49,173.5,10854.0
2019-05-22 14:05:00,173.49,173.81,173.49,173.81,7990.0,173.49,173.81,173.49,173.81,7990.0
2019-05-22 14:10:00,173.78,173.86,173.63,173.77,8774.0,173.78,173.86,173.63,173.77,8774.0
2019-05-22 14:15:00,173.81,173.81,173.66,173.74,3587.0,173.81,173.81,173.66,173.74,3587.0
2019-05-22 14:20:00,173.74,174.0,173.71,173.99,4148.0,173.74,174.0,173.71,173.99,4148.0
2019-05-22 14:25:00,174.07,174.27,174.03,174.25,6050.0,174.07,174.27,174.03,174.25,6050.0
2019-05-22 14:30:00,174.31,174.57,174.28,174.54,10016.0,174.31,174.57,174.28,174.54,10016.0
2019-05-22 14:35:00,174.5,174.75,174.47,174.55,8833.0,174.5,174.75,174.47,174.55,8833.0
2019-05-22 14:40:00,174.59,174.61,174.41,174.46,6270.0,174.59,174.61,174.41,174.46,6270.0
2019-05-22 14:45:00,174.54,174.61,174.51,174.51,6844.0,174.54,174.61,174.51,174.51,6844.0
2019-05-22 14:50:00,174.57,174.57,174.34,174.34,7083.0,174.57,174.57,174.34,174.34,7083.0
2019-05-22 14:55:00,174.35,174.4,174.2,174.28,4900.0,174.35,174.4,174.2,174.28,4900.0
2019-05-22 15:00:00,174.22,174.34,174.22,174.22,6138.0,174.22,174.34,174.22,174.22,6138.0
2019-05-22 15:05:00,174.23,174.31,174.0,174.12,8434.0,174.23,174.31,174.0,174.12,8434.0
2019-05-22 15:10:00,174.14,174.22,174.14,174.22,3700.0,174.14,174.22,174.14,174.22,3700.0
2019-05-22 15:15:00,174.24,174.51,174.24,174.51,7119.0,174.24,174.51,174.24,174.51,7119.0
2019-05-22 15:20:00,174.45,174.55,174.38,174.45,10546.0,174.45,174.55,174.38,174.45,10546.0
2019-05-22 15:25:00,174.49,174.57,174.31,174.33,13997.0,174.49,174.57,174.31,174.33,13997.0
2019-05-22 15:30:00,174.31,174.36,174.19,174.35,8267.0,174.31,174.36,174.19,174.35,8267.0
2019-05-22 15:35:00,174.37,174.39,174.24,174.38,13171.0,174.37,174.39,174.24,174.38,13171.0
2019-05-22 15:40:00,174.36,174.38,174.21,174.34,11021.0,174.36,174.38,174.21,174.34,11021.0
2019-05-22 15:45:00,174.36,174.6,174.34,174.46,21438.0,174.36,174.6,174.34,174.46,21438.0
2019-05-22 15:50:00,174.49,174.6,174.4,174.42,28459.0,174.49,174.6,174.4,174.42,28459.0
2019-05-22 15:55:00,174.39,174.42,174.01,174.01,63007.0,174.39,174.42,174.01,174.01,63007.0
2019-05-23 09:30:00,170.01,173.74,169.5,171.89,47956.0,170.01,173.74,169.5,171.89,47956.0
2019-05-23 09:35:00,171.99,171.99,170.32,170.39,22591.0,171.99,171.99,170.32,170.39,22591.0
2019-05-23 09:40:00,170.56,170.6,169.61,169.61,13794.0,170.56,170.6,169.61,169.61,13794.0
2019-05-23 09:45:00,169.7,170.36,169.43,170.13,24664.0,169.7,170.36,169.43,170.13,24664.0
2019-05-23 09:50:00,170.04,170.2,169.38,170.1,31571.0,170.04,170.2,169.38,170.1,31571.0
2019-05-23 09:55:00,170.18,170.22,169.89,169.93,16662.0,170.18,170.22,169.89,169.93,16662.0
2019-05-23 10:00:00,169.92,170.92,169.74,170.74,20898.0,169.92,170.92,169.74,170.74,20898.0
2019-05-23 10:05:00,170.73,170.73,169.62,169.62,13131.0,170.73,170.73,169.62,169.62,13131.0
2019-05-23 10:10:00,169.52,169.69,169.13,169.18,23571.0,169.52,169.69,169.13,169.18,23571.0
2019-05-23 10:15:00,169.19,169.25,168.77,168.92,21891.0,169.19,169.25,168.77,168.92,21891.0
2019-05-23 10:20:00,168.9,168.97,168.4,168.78,32546.0,168.9,168.97,168.4,168.78,32546.0
2019-05-23 10:25:00,168.78,169.55,168.6,169.34,32723.0,168.78,169.55,168.6,169.34,32723.0
2019-05-23 10:30:00,169.37,170.22,169.25,170.13,23990.0,169.37,170.22,169.25,170.13,23990.0
2019-05-23 10:35:00,170.17,170.22,169.79,170.14,35395.0,170.17,170.22,169.79,170.14,35395.0
2019-05-23 10:40:00,170.22,170.75,170.03,170.26,21355.0,170.22,170.75,170.03,170.26,21355.0
2019-05-23 10:45:00,170.22,170.71,170.18,170.7,10610.0,170.22,170.71,170.18,170.7,10610.0
2019-05-23 10:50:00,170.82,170.92,170.33,170.4,22750.0,170.82,170.92,170.33,170.4,22750.0
2019-05-23 10:55:00,170.42,170.44,169.95,170.18,13513.0,170.42,170.44,169.95,170.18,13513.0
2019-05-23 11:00:00,170.25,170.25,169.41,169.62,21309.0,170.25,170.25,169.41,169.62,21309.0
2019-05-23 11:05:00,169.58,169.74,169.26,169.67,32994.0,169.58,169.74,169.26,169.67,32994.0
2019-05-23 11:10:00,169.62,169.69,169.07,169.1,23599.0,169.62,169.69,169.07,169.1,23599.0
2019-05-23 11:15:00,169.1,169.32,169.03,169.22,9758.0,169.1,169.32,169.03,169.22,9758.0
2019-05-23 11:20:00,169.17,169.49,168.73,168.98,25699.0,169.17,169.49,168.73,168.98,25699.0
2019-05-23 11:25:00,169.0,169.33,168.78,168.97,32562.0,169.0,169.33,168.78,168.97,32562.0
2019-05-23 11:30:00,168.84,169.05,168.68,168.77,13951.0,168.84,169.05,168.68,168.77,13951.0
2019-05-23 11:35:00,168.77,169.16,168.64,169.05,10436.0,168.77,169.16,168.64,169.05,10436.0
2019-05-23 11:40:00,169.04,169.04,168.64,168.65,14288.0,169.04,169.04,168.64,168.65,14288.0
2019-05-23 11:45:00,168.65,169.12,168.53,169.03,6457.0,168.65,169.12,168.53,169.03,6457.0
2019-05-23 11:50:00,168.97,169.21,168.61,168.62,9730.0,168.97,169.21,168.61,168.62,9730.0
2019-05-23 11:55:00,168.62,168.84,168.19,168.27,20081.0,168.62,168.84,168.19,168.27,20081.0
2019-05-23 12:00:00,168.21,168.52,168.21,168.52,9898.0,168.21,168.52,168.21,168.52,9898.0
2019-05-23 12:05:00,168.43,168.88,168.32,168.57,11600.0,168.43,168.88,168.32,168.57,11600.0
2019-05-23 12:10:00,168.46,168.63,168.36,168.51,6236.0,168.46,168.63,168.36,168.51,6236.0
2019-05-23 12:15:00,168.51,168.51,168.01,168.06,11495.0,168.51,168.51,168.01,168.06,11495.0
2019-05-23 12:20:00,167.99,168.04,167.75,167.81,5339.0,167.99,168.04,167.75,167.81,5339.0
2019-05-23 12:25:00,167.83,168.21,167.83,168.14,7805.0,167.83,168.21,167.83,168.14,7805.0
2019-05-23 12:30:00,168.13,168.24,167.95,168.07,6736.0,168.13,168.24,167.95,168.07,6736.0
2019-05-23 12:35:00,168.05,168.08,167.92,168.02,8667.0,168.05,168.08,167.92,168.02,8667.0
2019-05-23 12:40:00,168.0,168.33,167.94,168.1,17401.0,168.0,168.33,167.94,168.1,17401.0
2019-05-23 12:45:00,168.1,168.15,167.81,167.97,11110.0,168.1,168.15,167.81,167.97,11110.0
2019-05-23 12:50:00,167.96,167.98,167.15,167.42,13857.0,167.96,167.98,167.15,167.42,13857.0
2019-05-23 12:55:00,167.42,167.55,167.36,167.53,10992.0,167.42,167.55,167.36,167.53,10992.0
2019-05-23 13:00:00,167.48,167.59,167.14,167.53,9782.0,167.48,167.59,167.14,167.53,9782.0
2019-05-23 13:05:00,167.54,167.84,167.54,167.79,9449.0,167.54,167.84,167.54,167.79,9449.0
2019-05-23 13:10:00,167.69,167.83,167.53,167.53,7333.0,167.69,167.83,167.53,167.53,7333.0
2019-05-23 13:15:00,167.53,167.76,167.5,167.64,10768.0,167.53,167.76,167.5,167.64,10768.0
2019-05-23 13:20:00,167.53,167.87,167.49,167.81,6179.0,167.53,167.87,167.49,167.81,6179.0
2019-05-23 13:25:00,167.74,168.48,167.74,168.3,22866.0,167.74,168.48,167.74,168.3,22866.0
2019-05-23 13:30:00,168.26,168.75,168.24,168.75,9904.0,168.26,168.75,168.24,168.75,9904.0
2019-05-23 13:35:00,168.66,168.9,168.5,168.62,10967.0,168.66,168.9,168.5,168.62,10967.0
2019-05-23 13:40:00,168.62,168.75,168.42,168.44,13551.0,168.62,168.75,168.42,168.44,13551.0
2019-05-23 13:45:00,168.46,168.46,167.86,167.86,11942.0,168.46,168.46,167.86,167.86,11942.0
2019-05-23 13:50:00,167.84,167.94,167.65,167.87,13449.0,167.84,167.94,167.65,167.87,13449.0
2019-05-23 13:55:00,167.9,168.02,167.68,167.99,13306.0,167.9,168.02,167.68,167.99,13306.0
2019-05-23 14:00:00,167.94,168.4,167.93,167.98,10174.0,167.94,168.4,167.93,167.98,10174.0
2019-05-23 14:05:00,168.07,168.16,167.55,167.58,10431.0,168.07,168.16,167.55,167.58,10431.0
2019-05-23 14:10:00,167.58,167.68,167.4,167.65,8757.0,167.58,167.68,167.4,167.65,8757.0
2019-05-23 14:15:00,167.62,167.99,167.57,167.92,5736.0,167.62,167.99,167.57,167.92,5736.0
2019-05-23 14:20:00,167.95,168.36,167.87,168.3,14288.0,167.95,168.36,167.87,168.3,14288.0
2019-05-23 14:25:00,168.3,168.49,168.03,168.03,21853.0,168.3,168.49,168.03,168.03,21853.0
2019-05-23 14:30:00,168.05,168.55,168.05,168.46,8659.0,168.05,168.55,168.05,168.46,8659.0
2019-05-23 14:35:00,168.48,168.51,167.92,168.04,7873.0,168.48,168.51,167.92,168.04,7873.0
2019-05-23 14:40:00,168.18,168.18,167.72,167.82,6840.0,168.18,168.18,167.72,167.82,6840.0
2019-05-23 14:45:00,167.9,168.14,167.85,168.01,9970.0,167.9,168.14,167.85,168.01,9970.0
2019-05-23 14:50:00,168.04,168.16,167.96,168.0,7966.0,168.04,168.16,167.96,168.0,7966.0
2019-05-23 14:55:00,168.05,168.47,167.97,168.47,10391.0,168.05,168.47,167.97,168.47,10391.0
2019-05-23 15:00:00,168.45,168.71,168.42,168.67,28743.0,168.45,168.71,168.42,168.67,28743.0
2019-05-23 15:05:00,168.63,168.67,168.13,168.17,19785.0,168.63,168.67,168.13,168.17,19785.0
2019-05-23 15:10:00,168.21,168.43,168.12,168.43,15250.0,168.21,168.43,168.12,168.43,15250.0
2019-05-23 15:15:00,168.35,168.91,168.22,168.88,22170.0,168.35,168.91,168.22,168.88,22170.0
2019-05-23 15:20:00,168.96,169.36,168.96,169.24,41975.0,168.96,169.36,168.96,169.24,41975.0
2019-05-23 15:25:00,169.17,169.41,168.98,169.1,27547.0,169.17,169.41,168.98,169.1,27547.0
2019-05-23 15:30:00,169.03,169.51,168.95,169.27,23910.0,169.03,169.51,168.95,169.27,23910.0
2019-05-23 15:35:00,169.27,169.35,168.85,168.89,21475.0,169.27,169.35,168.85,168.89,21475.0
2019-05-23 15:40:00,168.84,168.84,168.46,168.67,25040.0,168.84,168.84,168.46,168.67,25040.0
2019-05-23 15:45:00,168.72,168.9,168.49,168.87,26221.0,168.72,168.9,168.49,168.87,26221.0
2019-05-23 15:50:00,168.78,169.55,168.67,169.49,47682.0,168.78,169.55,168.67,169.49,47682.0
2019-05-23 15:55:00,169.52,170.08,169.39,169.56,112883.0,169.52,170.08,169.39,169.56,112883.0
2019-05-24 09:30:00,160.67,165.18,160.0,161.22,328014.0,160.67,165.18,160.0,161.22,328014.0
2019-05-24 09:35:00,161.32,163.8,160.2,163.44,230677.0,161.32,163.8,160.2,163.44,230677.0
2019-05-24 09:40:00,163.44,163.44,160.4,160.4,206787.0,163.44,163.44,160.4,160.4,206787.0
2019-05-24 09:45:00,160.56,161.31,159.78,160.23,322219.0,160.56,161.31,159.78,160.23,322219.0
2019-05-24 09:50:00,160.16,160.87,159.2,160.3,217044.0,160.16,160.87,159.2,160.3,217044.0
2019-05-24 09:55:00,160.3,161.49,160.09,160.62,130659.0,160.3,161.49,160.09,160.62,130659.0
2019-05-24 10:00:00,160.62,161.16,160.12,160.12,74361.0,160.62,161.16,160.12,160.12,74361.0
2019-05-24 10:05:00,160.18,160.6,159.97,160.6,81077.0,160.18,160.6,159.97,160.6,81077.0
2019-05-24 10:10:00,160.59,161.04,160.0,160.17,73100.0,160.59,161.04,160.0,160.17,73100.0
2019-05-24 10:15:00,160.19,160.45,159.25,159.32,128292.0,160.19,160.45,159.25,159.32,128292.0
2019-05-24 10:20:00,159.28,159.49,158.83,159.37,150487.0,159.28,159.49,158.83,159.37,150487.0
2019-05-24 10:25:00,159.4,159.68,159.2,159.2,76901.0,159.4,159.68,159.2,159.2,76901.0
2019-05-24 10:30:00,159.21,159.59,159.0,159.16,55153.0,159.21,159.59,159.0,159.16,55153.0
2019-05-24 10:35:00,159.16,159.86,159.09,159.61,107603.0,159.16,159.86,159.09,159.61,107603.0
2019-05-24 10:40:00,159.59,159.68,158.64,158.94,145694.0,159.59,159.68,158.64,158.94,145694.0
2019-05-24 10:45:00,158.9,158.99,158.51,158.78,55772.0,158.9,158.99,158.51,158.78,55772.0
2019-05-24 10:50:00,158.78,159.18,158.69,158.96,53948.0,158.78,159.18,158.69,158.96,53948.0
2019-05-24 10:55:00,158.92,159.26,158.74,159.08,29581.0,158.92,159.26,158.74,159.08,29581.0
2019-05-24 11:00:00,159.08,159.99,159.08,159.99,49819.0,159.08,159.99,159.08,159.99,49819.0
2019-05-24 11:05:00,159.99,160.22,159.44,159.47,50980.0,159.99,160.22,159.44,159.47,50980.0
2019-05-24 11:10:00,159.44,159.74,159.08,159.55,56026.0,159.44,159.74,159.08,159.55,56026.0
2019-05-24 11:15:00,159.5,159.54,159.2,159.45,38569.0,159.5,159.54,159.2,159.45,38569.0
2019-05-24 11:20:00,159.45,160.06,159.45,159.89,31055.0,159.45,160.06,159.45,159.89,31055.0
2019-05-24 11:25:00,159.87,160.1,159.67,159.99,35010.0,159.87,160.1,159.67,159.99,35010.0
2019-05-24 11:30:00,160.0,160.26,159.89,160.21,39005.0,160.0,160.26,159.89,160.21,39005.0
2019-05-24 11:35:00,160.21,160.6,160.19,160.4,36803.0,160.21,160.6,160.19,160.4,36803.0
2019-05-24 11:40:00,160.37,160.86,160.26,160.61,39591.0,160.37,160.86,160.26,160.61,39591.0
2019-05-24 11:45:00,160.54,161.06,160.53,161.06,35178.0,160.54,161.06,160.53,161.06,35178.0
2019-05-24 11:50:00,161.07,161.22,160.51,160.68,39708.0,161.07,161.22,160.51,160.68,39708.0
2019-05-24 11:55:00,160.7,160.97,160.3,160.97,57657.0,160.7,160.97,160.3,160.97,57657.0
2019-05-24 12:00:00,160.98,161.56,160.78,161.37,56357.0,160.98,161.56,160.78,161.37,56357.0
2019-05-24 12:05:00,161.25,161.25,160.82,161.07,44936.0,161.25,161.25,160.82,161.07,44936.0
2019-05-24 12:10:00,161.08,161.22,160.9,161.09,36326.0,161.08,161.22,160.9,161.09,36326.0
2019-05-24 12:15:00,161.08,161.08,160.75,160.81,57255.0,161.08,161.08,160.75,160.81,57255.0
2019-05-24 12:20:00,160.87,161.29,160.7,161.22,27446.0,160.87,161.29,160.7,161.22,27446.0
2019-05-24 12:25:00,161.27,161.69,161.27,161.39,52974.0,161.27,161.69,161.27,161.39,52974.0
2019-05-24 12:30:00,161.48,161.98,161.47,161.67,21915.0,161.48,161.98,161.47,161.67,21915.0
2019-05-24 12:35:00,161.71,162.16,161.71,161.98,21728.0,161.71,162.16,161.71,161.98,21728.0
2019-05-24 12:40:00,161.99,162.17,161.53,161.61,16856.0,161.99,162.17,161.53,161.61,16856.0
2019-05-24 12:45:00,161.65,161.96,161.36,161.46,26436.0,161.65,161.96,161.36,161.46,26436.0
2019-05-24 12:50:00,161.51,161.75,161.2,161.62,35600.0,161.51,161.75,161.2,161.62,35600.0
2019-05-24 12:55:00,161.59,162.66,161.58,162.56,54764.0,161.59,162.66,161.58,162.56,54764.0
2019-05-24 13:00:00,162.59,162.89,162.44,162.86,35241.0,162.59,162.89,162.44,162.86,35241.0
2019-05-24 13:05:00,162.88,162.95,162.54,162.61,28526.0,162.88,162.95,162.54,162.61,28526.0
2019-05-24 13:10:00,162.61,162.87,162.44,162.44,39816.0,162.61,162.87,162.44,162.44,39816.0
2019-05-24 13:15:00,162.48,162.55,162.13,162.2,25732.0,162.48,162.55,162.13,162.2,25732.0
2019-05-24 13:20:00,162.19,162.97,162.19,162.97,22928.0,162.19,162.97,162.19,162.97,22928.0
2019-05-24 13:25:00,162.94,163.25,162.89,163.22,21650.0,162.94,163.25,162.89,163.22,21650.0
2019-05-24 13:30:00,163.23,163.27,162.56,162.59,30618.0,163.23,163.27,162.56,162.59,30618.0
2019-05-24 13:35:00,162.54,162.97,162.44,162.88,33312.0,162.54,162.97,162.44,162.88,33312.0
2019-05-24 13:40:00,162.9,163.18,162.89,163.17,23020.0,162.9,163.18,162.89,163.17,23020.0
2019-05-24 13:45:00,163.19,163.23,162.95,163.03,24313.0,163.19,163.23,162.95,163.03,24313.0
2019-05-24 13:50:00,163.03,163.18,162.89,162.93,25746.0,163.03,163.18,162.89,162.93,25746.0
2019-05-24 13:55:00,162.94,163.01,162.81,162.9,23164.0,162.94,163.01,162.81,162.9,23164.0
2019-05-24 14:00:00,162.94,163.11,162.93,163.0,29249.0,162.94,163.11,162.93,163.0,29249.0
2019-05-24 14:05:00,162.98,163.0,162.3,162.34,37977.0,162.98,163.0,162.3,162.34,37977.0
2019-05-24 14:10:00,162.37,162.69,162.26,162.42,45390.0,162.37,162.69,162.26,162.42,45390.0
2019-05-24 14:15:00,162.4,162.85,162.34,162.71,34489.0,162.4,162.85,162.34,162.71,34489.0
2019-05-24 14:20:00,162.71,163.2,162.71,163.02,38656.0,162.71,163.2,162.71,163.02,38656.0
2019-05-24 14:25:00,163.02,163.14,162.81,162.9,19979.0,163.02,163.14,162.81,162.9,19979.0
2019-05-24 14:30:00,162.86,163.3,162.85,163.22,20673.0,162.86,163.3,162.85,163.22,20673.0
2019-05-24 14:35:00,163.19,163.24,162.93,163.0,13733.0,163.19,163.24,162.93,163.0,13733.0
2019-05-24 14:40:00,163.0,163.12,162.93,162.97,12800.0,163.0,163.12,162.93,162.97,12800.0
2019-05-24 14:45:00,162.93,163.16,162.74,162.82,21354.0,162.93,163.16,162.74,162.82,21354.0
2019-05-24 14:50:00,162.78,162.91,162.63,162.63,19332.0,162.78,162.91,162.63,162.63,19332.0
2019-05-24 14:55:00,162.72,162.78,162.48,162.53,18863.0,162.72,162.78,162.48,162.53,18863.0
2019-05-24 15:00:00,162.54,162.69,162.44,162.55,18454.0,162.54,162.69,162.44,162.55,18454.0
2019-05-24 15:05:00,162.56,162.6,162.4,162.6,21130.0,162.56,162.6,162.4,162.6,21130.0
2019-05-24 15:10:00,162.58,162.73,162.51,162.52,32651.0,162.58,162.73,162.51,162.52,32651.0
2019-05-24 15:15:00,162.53,162.6,162.33,162.33,36717.0,162.53,162.6,162.33,162.33,36717.0
2019-05-24 15:20:00,162.34,162.43,162.22,162.3,34670.0,162.34,162.43,162.22,162.3,34670.0
2019-05-24 15:25:00,162.3,162.44,161.89,161.97,34698.0,162.3,162.44,161.89,161.97,34698.0
2019-05-24 15:30:00,161.97,162.06,161.46,161.58,39241.0,161.97,162.06,161.46,161.58,39241.0
2019-05-24 15:35:00,161.59,162.15,161.59,161.88,49689.0,161.59,162.15,161.59,161.88,49689.0
2019-05-24 15:40:00,161.87,161.95,161.61,161.73,45796.0,161.87,161.95,161.61,161.73,45796.0
2019-05-24 15:45:00,161.71,161.78,161.26,161.44,58762.0,161.71,161.78,161.26,161.44,58762.0
2019-05-24 15:50:00,161.45,161.48,160.77,160.97,121948.0,161.45,161.48,160.77,160.97,121948.0
2019-05-24 15:55:00,160.98,161.35,160.93,161.18,201994.0,160.98,161.35,160.93,161.18,201994.0
2019-05-28 09:30:00,161.52,165.35,161.52,164.46,74072.0,161.52,165.35,161.52,164.46,74072.0
2019-05-28 09:35:00,164.74,165.13,163.91,164.01,31407.0,164.74,165.13,163.91,164.01,31407.0
2019-05-28 09:40:00,164.18,164.62,163.24,163.38,20326.0,164.18,164.62,163.24,163.38,20326.0
2019-05-28 09:45:00,163.41,163.76,162.3,162.59,25735.0,163.41,163.76,162.3,162.59,25735.0
2019-05-28 09:50:00,162.69,163.02,162.36,162.8,35535.0,162.69,163.02,162.36,162.8,35535.0
2019-05-28 09:55:00,162.9,162.92,161.94,162.3,25886.0,162.9,162.92,161.94,162.3,25886.0
2019-05-28 10:00:00,162.37,162.39,161.8,162.28,28764.0,162.37,162.39,161.8,162.28,28764.0
2019-05-28 10:05:00,162.23,162.56,161.99,162.1,11566.0,162.23,162.56,161.99,162.1,11566.0
2019-05-28 10:10:00,162.15,162.67,162.05,162.53,24680.0,162.15,162.67,162.05,162.53,24680.0
2019-05-28 10:15:00,162.64,162.78,161.75,161.8,42163.0,162.64,162.78,161.75,161.8,42163.0
2019-05-28 10:20:00,161.69,162.48,161.69,162.44,10668.0,161.69,162.48,161.69,162.44,10668.0
2019-05-28 10:25:00,162.47,162.79,162.47,162.68,6936.0,162.47,162.79,162.47,162.68,6936.0
2019-05-28 10:30:00,162.63,162.74,162.22,162.37,10411.0,162.63,162.74,162.22,162.37,10411.0
2019-05-28 10:35:00,162.45,162.45,161.86,161.87,20778.0,162.45,162.45,161.86,161.87,20778.0
2019-05-28 10:40:00,161.87,162.36,161.85,161.99,11970.0,161.87,162.36,161.85,161.99,11970.0
2019-05-28 10:45:00,161.99,162.21,161.76,162.01,12862.0,161.99,162.21,161.76,162.01,12862.0
2019-05-28 10:50:00,162.05,162.23,161.85,161.86,14010.0,162.05,162.23,161.85,161.86,14010.0
2019-05-28 10:55:00,161.79,161.99,161.64,161.83,18590.0,161.79,161.99,161.64,161.83,18590.0
2019-05-28 11:00:00,161.81,162.34,161.75,162.07,17093.0,161.81,162.34,161.75,162.07,17093.0
2019-05-28 11:05:00,162.07,162.15,161.89,162.04,8720.0,162.07,162.15,161.89,162.04,8720.0
2019-05-28 11:10:00,162.05,162.5,161.95,162.36,9917.0,162.05,162.5,161.95,162.36,9917.0
2019-05-28 11:15:00,162.37,162.46,162.21,162.23,7131.0,162.37,162.46,162.21,162.23,7131.0
2019-05-28 11:20:00,162.19,162.19,161.92,162.03,6891.0,162.19,162.19,161.92,162.03,6891.0
2019-05-28 11:25:00,162.1,162.17,161.95,162.03,5499.0,162.1,162.17,161.95,162.03,5499.0
2019-05-28 11:30:00,162.01,162.2,161.93,162.13,9956.0,162.01,162.2,161.93,162.13,9956.0
2019-05-28 11:35:00,162.11,162.43,162.08,162.43,12606.0,162.11,162.43,162.08,162.43,12606.0
2019-05-28 11:40:00,162.55,162.73,162.5,162.54,7645.0,162.55,162.73,162.5,162.54,7645.0
2019-05-28 11:45:00,162.5,162.56,162.35,162.47,4806.0,162.5,162.56,162.35,162.47,4806.0
2019-05-28 11:50:00,162.4,162.52,162.21,162.52,10122.0,162.4,162.52,162.21,162.52,10122.0
2019-05-28 11:55:00,162.53,162.9,162.52,162.86,6501.0,162.53,162.9,162.52,162.86,6501.0
2019-05-28 12:00:00,162.86,162.95,162.72,162.84,11256.0,162.86,162.95,162.72,162.84,11256.0
2019-05-28 12:05:00,162.83,162.92,162.69,162.69,10355.0,162.83,162.92,162.69,162.69,10355.0
2019-05-28 12:10:00,162.69,162.71,162.36,162.56,31611.0,162.69,162.71,162.36,162.56,31611.0
2019-05-28 12:15:00,162.51,162.64,162.36,162.55,18937.0,162.51,162.64,162.36,162.55,18937.0
2019-05-28 12:20:00,162.62,162.65,162.39,162.49,14941.0,162.62,162.65,162.39,162.49,14941.0
2019-05-28 12:25:00,162.37,162.53,162.2,162.42,9931.0,162.37,162.53,162.2,162.42,9931.0
2019-05-28 12:30:00,162.42,162.55,162.2,162.22,11400.0,162.42,162.55,162.2,162.22,11400.0
2019-05-28 12:35:00,162.22,162.32,162.12,162.17,12277.0,162.22,162.32,162.12,162.17,12277.0
2019-05-28 12:40:00,162.16,162.16,161.68,161.74,14466.0,162.16,162.16,161.68,161.74,14466.0
2019-05-28 12:45:00,161.7,161.91,161.62,161.75,17978.0,161.7,161.91,161.62,161.75,17978.0
2019-05-28 12:50:00,161.74,161.9,161.56,161.56,18449.0,161.74,161.9,161.56,161.56,18449.0
2019-05-28 12:55:00,161.57,161.82,161.34,161.57,18081.0,161.57,161.82,161.34,161.57,18081.0
2019-05-28 13:00:00,161.58,161.98,161.58,161.64,16388.0,161.58,161.98,161.58,161.64,16388.0
2019-05-28 13:05:00,161.61,161.82,161.6,161.75,11132.0,161.61,161.82,161.6,161.75,11132.0
2019-05-28 13:10:00,161.72,161.88,161.68,161.69,12142.0,161.72,161.88,161.68,161.69,12142.0
2019-05-28 13:15:00,161.76,161.82,161.4,161.43,14667.0,161.76,161.82,161.4,161.43,14667.0
2019-05-28 13:20:00,161.43,161.57,161.23,161.57,16625.0,161.43,161.57,161.23,161.57,16625.0
2019-05-28 13:25:00,161.55,161.6,161.22,161.33,21395.0,161.55,161.6,161.22,161.33,21395.0
2019-05-28 13:30:00,161.31,161.48,161.23,161.43,12941.0,161.31,161.48,161.23,161.43,12941.0
2019-05-28 13:35:00,161.47,161.55,161.34,161.34,21188.0,161.47,161.55,161.34,161.34,21188.0
2019-05-28 13:40:00,161.3,161.6,161.27,161.34,13000.0,161.3,161.6,161.27,161.34,13000.0
2019-05-28 13:45:00,161.37,161.49,161.2,161.23,9460.0,161.37,161.49,161.2,161.23,9460.0
2019-05-28 13:50:00,161.21,161.35,161.1,161.11,15421.0,161.21,161.35,161.1,161.11,15421.0
2019-05-28 13:55:00,161.14,161.43,161.13,161.33,11854.0,161.14,161.43,161.13,161.33,11854.0
2019-05-28 14:00:00,161.29,161.38,161.1,161.13,12238.0,161.29,161.38,161.1,161.13,12238.0
2019-05-28 14:05:00,161.08,161.21,161.0,161.0,11900.0,161.08,161.21,161.0,161.0,11900.0
2019-05-28 14:10:00,161.01,161.09,160.88,161.07,12396.0,161.01,161.09,160.88,161.07,12396.0
2019-05-28 14:15:00,161.04,161.33,161.04,161.14,12481.0,161.04,161.33,161.04,161.14,12481.0
2019-05-28 14:20:00,161.14,161.26,160.97,161.0,19003.0,161.14,161.26,160.97,161.0,19003.0
2019-05-28 14:25:00,161.0,161.18,161.0,161.05,25321.0,161.0,161.18,161.0,161.05,25321.0
2019-05-28 14:30:00,161.02,161.35,161.0,161.24,42840.0,161.02,161.35,161.0,161.24,42840.0
2019-05-28 14:35:00,161.31,161.31,161.13,161.14,32467.0,161.31,161.31,161.13,161.14,32467.0
2019-05-28 14:40:00,161.13,161.16,160.93,160.95,47740.0,161.13,161.16,160.93,160.95,47740.0
2019-05-28 14:45:00,160.98,161.16,160.91,161.1,39657.0,160.98,161.16,160.91,161.1,39657.0
2019-05-28 14:50:00,161.11,161.23,160.94,161.1,30101.0,161.11,161.23,160.94,161.1,30101.0
2019-05-28 14:55:00,161.14,161.51,161.07,161.31,17197.0,161.14,161.51,161.07,161.31,17197.0
2019-05-28 15:00:00,161.3,161.3,160.74,160.84,51375.0,161.3,161.3,160.74,160.84,51375.0
2019-05-28 15:05:00,160.84,161.07,160.7,161.06,44496.0,160.84,161.07,160.7,161.06,44496.0
2019-05-28 15:10:00,161.04,161.15,160.93,161.02,49347.0,161.04,161.15,160.93,161.02,49347.0
2019-05-28 15:15:00,160.98,161.17,160.97,161.17,15754.0,160.98,161.17,160.97,161.17,15754.0
2019-05-28 15:20:00,161.15,161.3,161.0,161.22,28357.0,161.15,161.3,161.0,161.22,28357.0
2019-05-28 15:25:00,161.24,161.4,160.99,161.09,19389.0,161.24,161.4,160.99,161.09,19389.0
2019-05-28 15:30:00,161.09,161.27,161.02,161.15,30863.0,161.09,161.27,161.02,161.15,30863.0
2019-05-28 15:35:00,161.19,161.43,161.06,161.4,26346.0,161.19,161.43,161.06,161.4,26346.0
2019-05-28 15:40:00,161.4,161.4,161.04,161.15,68609.0,161.4,161.4,161.04,161.15,68609.0
2019-05-28 15:45:00,161.16,161.46,161.06,161.28,67745.0,161.16,161.46,161.06,161.28,67745.0
2019-05-28 15:50:00,161.29,161.9,161.29,161.76,45801.0,161.29,161.9,161.29,161.76,45801.0
2019-05-28 15:55:00,161.76,161.76,161.07,161.07,155233.0,161.76,161.76,161.07,161.07,155233.0
2019-05-29 09:30:00,160.0,160.63,159.26,160.47,48686.0,160.0,160.63,159.26,160.47,48686.0
2019-05-29 09:35:00,160.57,160.87,159.94,160.16,59867.0,160.57,160.87,159.94,160.16,59867.0
2019-05-29 09:40:00,160.13,160.53,159.79,160.22,35340.0,160.13,160.53,159.79,160.22,35340.0
2019-05-29 09:45:00,160.32,160.47,159.83,160.02,25020.0,160.32,160.47,159.83,160.02,25020.0
2019-05-29 09:50:00,160.02,160.19,159.84,160.11,27348.0,160.02,160.19,159.84,160.11,27348.0
2019-05-29 09:55:00,160.13,160.32,159.97,160.27,55357.0,160.13,160.32,159.97,160.27,55357.0
2019-05-29 10:00:00,160.14,160.81,160.02,160.75,54033.0,160.14,160.81,160.02,160.75,54033.0
2019-05-29 10:05:00,160.74,161.18,160.73,161.03,32208.0,160.74,161.18,160.73,161.03,32208.0
2019-05-29 10:10:00,161.1,161.4,160.93,161.4,31982.0,161.1,161.4,160.93,161.4,31982.0
2019-05-29 10:15:00,161.46,161.96,161.14,161.81,17680.0,161.46,161.96,161.14,161.81,17680.0
2019-05-29 10:20:00,161.79,161.85,161.18,161.21,13055.0,161.79,161.85,161.18,161.21,13055.0
2019-05-29 10:25:00,161.26,161.73,161.18,161.62,32366.0,161.26,161.73,161.18,161.62,32366.0
2019-05-29 10:30:00,161.62,161.93,161.48,161.6,10083.0,161.62,161.93,161.48,161.6,10083.0
2019-05-29 10:35:00,161.59,161.59,160.84,160.9,14294.0,161.59,161.59,160.84,160.9,14294.0
2019-05-29 10:40:00,160.9,161.14,160.75,161.08,6287.0,160.9,161.14,160.75,161.08,6287.0
2019-05-29 10:45:00,160.93,161.16,160.82,160.97,8315.0,160.93,161.16,160.82,160.97,8315.0
2019-05-29 10:50:00,160.94,161.0,160.56,160.83,15637.0,160.94,161.0,160.56,160.83,15637.0
2019-05-29 10:55:00,160.83,161.09,160.79,160.9,20671.0,160.83,161.09,160.79,160.9,20671.0
2019-05-29 11:00:00,160.86,161.14,160.77,160.96,20469.0,160.86,161.14,160.77,160.96,20469.0
2019-05-29 11:05:00,160.86,161.29,160.76,161.04,15921.0,160.86,161.29,160.76,161.04,15921.0
2019-05-29 11:10:00,160.97,161.0,160.58,160.73,21553.0,160.97,161.0,160.58,160.73,21553.0
2019-05-29 11:15:00,160.7,161.23,160.7,161.02,14724.0,160.7,161.23,160.7,161.02,14724.0
2019-05-29 11:20:00,160.98,161.02,160.17,160.25,15767.0,160.98,161.02,160.17,160.25,15767.0
2019-05-29 11:25:00,160.11,160.31,160.04,160.15,11192.0,160.11,160.31,160.04,160.15,11192.0
2019-05-29 11:30:00,160.15,160.57,160.01,160.48,19708.0,160.15,160.57,160.01,160.48,19708.0
2019-05-29 11:35:00,160.56,160.7,160.37,160.48,30382.0,160.56,160.7,160.37,160.48,30382.0
2019-05-29 11:40:00,160.42,160.55,160.04,160.08,25301.0,160.42,160.55,160.04,160.08,25301.0
2019-05-29 11:45:00,160.15,160.21,159.91,160.04,17493.0,160.15,160.21,159.91,160.04,17493.0
2019-05-29 11:50:00,159.99,160.09,159.71,159.97,29257.0,159.99,160.09,159.71,159.97,29257.0
2019-05-29 11:55:00,159.92,160.12,159.79,160.12,44981.0,159.92,160.12,159.79,160.12,44981.0
2019-05-29 12:00:00,160.03,160.5,159.98,160.5,13219.0,160.03,160.5,159.98,160.5,13219.0
2019-05-29 12:05:00,160.46,160.86,160.45,160.77,10472.0,160.46,160.86,160.45,160.77,10472.0
2019-05-29 12:10:00,160.81,161.06,160.81,161.06,24802.0,160.81,161.06,160.81,161.06,24802.0
2019-05-29 12:15:00,161.01,161.21,160.91,161.11,36378.0,161.01,161.21,160.91,161.11,36378.0
2019-05-29 12:20:00,161.12,161.37,161.03,161.27,10204.0,161.12,161.37,161.03,161.27,10204.0
2019-05-29 12:25:00,161.23,161.34,160.99,161.09,13647.0,161.23,161.34,160.99,161.09,13647.0
2019-05-29 12:30:00,161.12,161.24,160.98,161.09,14087.0,161.12,161.24,160.98,161.09,14087.0
2019-05-29 12:35:00,161.06,161.13,160.95,161.05,15982.0,161.06,161.13,160.95,161.05,15982.0
2019-05-29 12:40:00,161.0,161.15,160.88,161.12,14526.0,161.0,161.15,160.88,161.12,14526.0
2019-05-29 12:45:00,161.08,161.15,160.94,161.01,12088.0,161.08,161.15,160.94,161.01,12088.0
2019-05-29 12:50:00,161.01,161.07,160.89,161.02,15355.0,161.01,161.07,160.89,161.02,15355.0
2019-05-29 12:55:00,161.01,161.06,160.91,161.0,17553.0,161.01,161.06,160.91,161.0,17553.0
2019-05-29 13:00:00,161.02,161.14,160.81,161.14,41698.0,161.02,161.14,160.81,161.14,41698.0
2019-05-29 13:05:00,161.07,161.76,160.95,161.76,14891.0,161.07,161.76,160.95,161.76,14891.0
2019-05-29 13:10:00,161.78,161.95,161.5,161.53,7355.0,161.78,161.95,161.5,161.53,7355.0
2019-05-29 13:15:00,161.53,161.61,161.41,161.57,16155.0,161.53,161.61,161.41,161.57,16155.0
2019-05-29 13:20:00,161.53,161.59,161.43,161.59,11427.0,161.53,161.59,161.43,161.59,11427.0
2019-05-29 13:25:00,161.56,161.62,161.47,161.6,17682.0,161.56,161.62,161.47,161.6,17682.0
2019-05-29 13:30:00,161.6,161.86,161.51,161.78,6032.0,161.6,161.86,161.51,161.78,6032.0
2019-05-29 13:35:00,161.78,161.84,161.43,161.63,14546.0,161.78,161.84,161.43,161.63,14546.0
2019-05-29 13:40:00,161.6,161.74,161.54,161.62,7500.0,161.6,161.74,161.54,161.62,7500.0
2019-05-29 13:45:00,161.6,162.11,161.59,162.07,5882.0,161.6,162.11,161.59,162.07,5882.0
2019-05-29 13:50:00,162.13,162.19,161.67,161.67,11493.0,162.13,162.19,161.67,161.67,11493.0
2019-05-29 13:55:00,161.72,161.97,161.72,161.88,9600.0,161.72,161.97,161.72,161.88,9600.0
2019-05-29 14:00:00,161.9,162.18,161.9,162.08,6060.0,161.9,162.18,161.9,162.08,6060.0
2019-05-29 14:05:00,162.06,162.29,162.01,162.03,12150.0,162.06,162.29,162.01,162.03,12150.0
2019-05-29 14:10:00,162.02,162.02,161.81,161.88,7473.0,162.02,162.02,161.81,161.88,7473.0
2019-05-29 14:15:00,161.87,161.97,161.82,161.96,7414.0,161.87,161.97,161.82,161.96,7414.0
2019-05-29 14:20:00,161.92,162.11,161.88,162.02,10173.0,161.92,162.11,161.88,162.02,10173.0
2019-05-29 14:25:00,162.02,162.08,161.83,162.03,6700.0,162.02,162.08,161.83,162.03,6700.0
2019-05-29 14:30:00,161.99,161.99,161.3,161.3,7081.0,161.99,161.99,161.3,161.3,7081.0
2019-05-29 14:35:00,161.29,161.34,161.03,161.03,7132.0,161.29,161.34,161.03,161.03,7132.0
2019-05-29 14:40:00,161.0,161.03,160.69,160.69,8145.0,161.0,161.03,160.69,160.69,8145.0
2019-05-29 14:45:00,160.74,160.89,160.71,160.79,9839.0,160.74,160.89,160.71,160.79,9839.0
2019-05-29 14:50:00,160.75,160.76,160.45,160.68,9686.0,160.75,160.76,160.45,160.68,9686.0
2019-05-29 14:55:00,160.59,160.96,160.56,160.85,9702.0,160.59,160.96,160.56,160.85,9702.0
2019-05-29 15:00:00,160.83,160.83,160.36,160.61,51546.0,160.83,160.83,160.36,160.61,51546.0
2019-05-29 15:05:00,160.53,160.94,160.5,160.82,20455.0,160.53,160.94,160.5,160.82,20455.0
2019-05-29 15:10:00,160.81,161.21,160.62,161.08,16326.0,160.81,161.21,160.62,161.08,16326.0
2019-05-29 15:15:00,161.1,161.2,160.93,160.97,10217.0,161.1,161.2,160.93,160.97,10217.0
2019-05-29 15:20:00,161.01,161.28,160.95,161.08,14593.0,161.01,161.28,160.95,161.08,14593.0
2019-05-29 15:25:00,161.06,161.18,160.95,161.11,10415.0,161.06,161.18,160.95,161.11,10415.0
2019-05-29 15:30:00,161.11,161.37,160.86,161.37,22293.0,161.11,161.37,160.86,161.37,22293.0
2019-05-29 15:35:00,161.46,161.53,161.29,161.41,16329.0,161.46,161.53,161.29,161.41,16329.0
2019-05-29 15:40:00,161.43,161.65,161.43,161.53,13684.0,161.43,161.65,161.43,161.53,13684.0
2019-05-29 15:45:00,161.49,161.49,161.25,161.31,16496.0,161.49,161.49,161.25,161.31,16496.0
2019-05-29 15:50:00,161.31,161.34,161.05,161.34,34950.0,161.31,161.34,161.05,161.34,34950.0
2019-05-29 15:55:00,161.36,161.69,161.36,161.46,84503.0,161.36,161.69,161.36,161.46,84503.0
2019-05-30 09:30:00,161.87,162.96,161.55,162.93,15741.0,161.87,162.96,161.55,162.93,15741.0
2019-05-30 09:35:00,162.76,162.81,162.11,162.3,16474.0,162.76,162.81,162.11,162.3,16474.0
2019-05-30 09:40:00,162.27,162.4,161.81,162.29,9991.0,162.27,162.4,161.81,162.29,9991.0
2019-05-30 09:45:00,162.23,162.96,162.22,162.89,3000.0,162.23,162.96,162.22,162.89,3000.0
2019-05-30 09:50:00,162.96,163.43,162.94,163.32,9859.0,162.96,163.43,162.94,163.32,9859.0
2019-05-30 09:55:00,163.32,163.56,162.93,163.0,10156.0,163.32,163.56,162.93,163.0,10156.0
2019-05-30 10:00:00,162.92,163.19,162.66,163.19,9733.0,162.92,163.19,162.66,163.19,9733.0
2019-05-30 10:05:00,163.11,163.35,162.79,162.85,12050.0,163.11,163.35,162.79,162.85,12050.0
2019-05-30 10:10:00,162.82,163.07,162.73,162.99,8923.0,162.82,163.07,162.73,162.99,8923.0
2019-05-30 10:15:00,163.0,163.52,162.93,163.43,48187.0,163.0,163.52,162.93,163.43,48187.0
2019-05-30 10:20:00,163.45,163.45,162.39,162.58,44145.0,163.45,163.45,162.39,162.58,44145.0
2019-05-30 10:25:00,162.59,162.81,162.3,162.33,2799.0,162.59,162.81,162.3,162.33,2799.0
2019-05-30 10:30:00,162.49,162.94,162.39,162.94,6495.0,162.49,162.94,162.39,162.94,6495.0
2019-05-30 10:35:00,162.66,162.83,162.49,162.63,5834.0,162.66,162.83,162.49,162.63,5834.0
2019-05-30 10:40:00,162.58,162.6,162.36,162.6,5883.0,162.58,162.6,162.36,162.6,5883.0
2019-05-30 10:45:00,162.61,162.81,162.51,162.59,7002.0,162.61,162.81,162.51,162.59,7002.0
2019-05-30 10:50:00,162.6,162.62,162.01,162.08,5684.0,162.6,162.62,162.01,162.08,5684.0
2019-05-30 10:55:00,162.04,162.11,161.93,162.06,4843.0,162.04,162.11,161.93,162.06,4843.0
2019-05-30 11:00:00,161.96,162.11,161.66,161.82,12497.0,161.96,162.11,161.66,161.82,12497.0
2019-05-30 11:05:00,161.74,161.88,161.54,161.86,6790.0,161.74,161.88,161.54,161.86,6790.0
2019-05-30 11:10:00,161.86,162.09,161.69,161.99,4800.0,161.86,162.09,161.69,161.99,4800.0
2019-05-30 11:15:00,162.08,162.29,162.03,162.24,10922.0,162.08,162.29,162.03,162.24,10922.0
2019-05-30 11:20:00,162.25,162.35,161.89,161.92,12218.0,162.25,162.35,161.89,161.92,12218.0
2019-05-30 11:25:00,161.98,162.29,161.98,162.09,19723.0,161.98,162.29,161.98,162.09,19723.0
2019-05-30 11:30:00,162.13,162.18,161.79,161.93,4160.0,162.13,162.18,161.79,161.93,4160.0
2019-05-30 11:35:00,161.99,162.32,161.99,162.26,31212.0,161.99,162.32,161.99,162.26,31212.0
2019-05-30 11:40:00,162.29,162.5,162.1,162.23,12300.0,162.29,162.5,162.1,162.23,12300.0
2019-05-30 11:45:00,162.28,162.39,162.15,162.29,50519.0,162.28,162.39,162.15,162.29,50519.0
2019-05-30 11:50:00,162.35,162.46,162.15,162.24,12350.0,162.35,162.46,162.15,162.24,12350.0
2019-05-30 11:55:00,162.16,162.42,162.08,162.42,17005.0,162.16,162.42,162.08,162.42,17005.0
2019-05-30 12:00:00,162.41,162.58,162.28,162.56,4553.0,162.41,162.58,162.28,162.56,4553.0
2019-05-30 12:05:00,162.48,162.62,162.36,162.46,13637.0,162.48,162.62,162.36,162.46,13637.0
2019-05-30 12:10:00,162.48,162.48,162.23,162.29,3679.0,162.48,162.48,162.23,162.29,3679.0
2019-05-30 12:15:00,162.34,162.5,162.29,162.29,3578.0,162.34,162.5,162.29,162.29,3578.0
2019-05-30 12:20:00,162.26,162.65,162.24,162.64,2519.0,162.26,162.65,162.24,162.64,2519.0
2019-05-30 12:25:00,162.65,162.66,162.56,162.58,2229.0,162.65,162.66,162.56,162.58,2229.0
2019-05-30 12:30:00,162.56,162.72,162.52,162.56,4810.0,162.56,162.72,162.52,162.56,4810.0
2019-05-30 12:35:00,162.57,162.9,162.57,162.88,3401.0,162.57,162.9,162.57,162.88,3401.0
2019-05-30 12:40:00,162.99,163.21,162.93,163.09,3132.0,162.99,163.21,162.93,163.09,3132.0
2019-05-30 12:45:00,163.06,163.09,162.93,163.01,2400.0,163.06,163.09,162.93,163.01,2400.0
2019-05-30 12:50:00,163.05,163.21,162.84,162.86,3672.0,163.05,163.21,162.84,162.86,3672.0
2019-05-30 12:55:00,162.84,162.84,162.63,162.73,3400.0,162.84,162.84,162.63,162.73,3400.0
2019-05-30 13:00:00,162.7,162.75,162.51,162.51,3200.0,162.7,162.75,162.51,162.51,3200.0
2019-05-30 13:05:00,162.46,162.55,162.27,162.29,6057.0,162.46,162.55,162.27,162.29,6057.0
2019-05-30 13:10:00,162.28,162.55,162.28,162.41,3998.0,162.28,162.55,162.28,162.41,3998.0
2019-05-30 13:15:00,162.43,162.44,162.19,162.2,2952.0,162.43,162.44,162.19,162.2,2952.0
2019-05-30 13:20:00,162.21,162.26,162.01,162.04,4944.0,162.21,162.26,162.01,162.04,4944.0
2019-05-30 13:25:00,162.0,162.02,161.84,161.84,2833.0,162.0,162.02,161.84,161.84,2833.0
2019-05-30 13:30:00,161.92,161.95,161.68,161.68,3416.0,161.92,161.95,161.68,161.68,3416.0
2019-05-30 13:35:00,161.72,161.77,161.56,161.7,3864.0,161.72,161.77,161.56,161.7,3864.0
2019-05-30 13:40:00,161.68,161.74,161.59,161.64,2510.0,161.68,161.74,161.59,161.64,2510.0
2019-05-30 13:45:00,161.69,161.85,161.65,161.84,8500.0,161.69,161.85,161.65,161.84,8500.0
2019-05-30 13:50:00,161.85,161.98,161.83,161.92,12225.0,161.85,161.98,161.83,161.92,12225.0
2019-05-30 13:55:00,161.95,162.06,161.94,161.97,3335.0,161.95,162.06,161.94,161.97,3335.0
2019-05-30 14:00:00,161.97,162.17,161.92,162.0,4109.0,161.97,162.17,161.92,162.0,4109.0
2019-05-30 14:05:00,162.02,162.04,161.92,161.94,4700.0,162.02,162.04,161.92,161.94,4700.0
2019-05-30 14:10:00,161.97,162.05,161.89,161.92,5079.0,161.97,162.05,161.89,161.92,5079.0
2019-05-30 14:15:00,161.88,162.01,161.83,161.93,8408.0,161.88,162.01,161.83,161.93,8408.0
2019-05-30 14:20:00,161.89,162.07,161.79,161.84,7400.0,161.89,162.07,161.79,161.84,7400.0
2019-05-30 14:25:00,161.76,161.8,161.66,161.67,4112.0,161.76,161.8,161.66,161.67,4112.0
2019-05-30 14:30:00,161.58,161.76,161.48,161.69,4207.0,161.58,161.76,161.48,161.69,4207.0
2019-05-30 14:35:00,161.65,161.67,161.32,161.32,4112.0,161.65,161.67,161.32,161.32,4112.0
2019-05-30 14:40:00,161.32,161.64,161.31,161.57,6200.0,161.32,161.64,161.31,161.57,6200.0
2019-05-30 14:45:00,161.48,161.96,161.43,161.96,11540.0,161.48,161.96,161.43,161.96,11540.0
2019-05-30 14:50:00,161.93,162.2,161.85,162.17,6989.0,161.93,162.2,161.85,162.17,6989.0
2019-05-30 14:55:00,162.09,162.3,162.09,162.3,4525.0,162.09,162.3,162.09,162.3,4525.0
2019-05-30 15:00:00,162.29,162.33,161.91,161.97,5500.0,162.29,162.33,161.91,161.97,5500.0
2019-05-30 15:05:00,161.98,162.14,161.78,162.02,5831.0,161.98,162.14,161.78,162.02,5831.0
2019-05-30 15:10:00,162.04,162.2,162.0,162.09,4558.0,162.04,162.2,162.0,162.09,4558.0
2019-05-30 15:15:00,162.03,162.18,161.96,161.99,8186.0,162.03,162.18,161.96,161.99,8186.0
2019-05-30 15:20:00,162.0,162.21,161.97,162.16,4800.0,162.0,162.21,161.97,162.16,4800.0
2019-05-30 15:25:00,162.11,162.44,162.06,162.31,3915.0,162.11,162.44,162.06,162.31,3915.0
2019-05-30 15:30:00,162.28,162.36,162.1,162.36,6053.0,162.28,162.36,162.1,162.36,6053.0
2019-05-30 15:35:00,162.36,162.71,162.36,162.5,12053.0,162.36,162.71,162.36,162.5,12053.0
2019-05-30 15:40:00,162.55,162.58,162.43,162.49,8099.0,162.55,162.58,162.43,162.49,8099.0
2019-05-30 15:45:00,162.46,162.69,162.39,162.67,11239.0,162.46,162.69,162.39,162.67,11239.0
2019-05-30 15:50:00,162.62,162.63,162.47,162.47,9969.0,162.62,162.63,162.47,162.47,9969.0
2019-05-30 15:55:00,162.49,162.75,162.46,162.62,37419.0,162.49,162.75,162.46,162.62,37419.0
2019-05-31 09:30:00,160.0,161.07,159.97,160.26,35319.0,160.0,161.07,159.97,160.26,35319.0
2019-05-31 09:35:00,160.25,160.58,159.82,160.34,28278.0,160.25,160.58,159.82,160.34,28278.0
2019-05-31 09:40:00,160.35,160.51,160.08,160.51,58151.0,160.35,160.51,160.08,160.51,58151.0
2019-05-31 09:45:00,160.45,160.6,160.04,160.23,19613.0,160.45,160.6,160.04,160.23,19613.0
2019-05-31 09:50:00,160.12,160.33,159.79,160.32,40169.0,160.12,160.33,159.79,160.32,40169.0
2019-05-31 09:55:00,160.32,160.48,160.06,160.3,14088.0,160.32,160.48,160.06,160.3,14088.0
2019-05-31 10:00:00,160.39,161.01,160.38,160.89,57717.0,160.39,161.01,160.38,160.89,57717.0
2019-05-31 10:05:00,160.8,161.06,160.7,160.95,20329.0,160.8,161.06,160.7,160.95,20329.0
2019-05-31 10:10:00,160.97,161.03,160.66,160.75,52458.0,160.97,161.03,160.66,160.75,52458.0
2019-05-31 10:15:00,160.73,160.93,160.47,160.63,26042.0,160.73,160.93,160.47,160.63,26042.0
2019-05-31 10:20:00,160.62,160.86,160.5,160.5,8155.0,160.62,160.86,160.5,160.5,8155.0
2019-05-31 10:25:00,160.55,160.84,160.5,160.69,7595.0,160.55,160.84,160.5,160.69,7595.0
2019-05-31 10:30:00,160.74,161.25,160.73,161.16,14580.0,160.74,161.25,160.73,161.16,14580.0
2019-05-31 10:35:00,161.08,161.28,160.96,160.96,11100.0,161.08,161.28,160.96,160.96,11100.0
2019-05-31 10:40:00,160.95,161.11,160.57,160.89,10747.0,160.95,161.11,160.57,160.89,10747.0
2019-05-31 10:45:00,160.81,161.48,160.8,161.43,12734.0,160.81,161.48,160.8,161.43,12734.0
2019-05-31 10:50:00,161.44,162.07,161.4,161.96,16800.0,161.44,162.07,161.4,161.96,16800.0
2019-05-31 10:55:00,161.96,162.06,161.84,162.05,14274.0,161.96,162.06,161.84,162.05,14274.0
2019-05-31 11:00:00,161.96,162.47,161.86,162.05,21128.0,161.96,162.47,161.86,162.05,21128.0
2019-05-31 11:05:00,162.12,162.24,162.05,162.12,3025.0,162.12,162.24,162.05,162.12,3025.0
2019-05-31 11:10:00,162.08,162.09,161.91,161.91,26960.0,162.08,162.09,161.91,161.91,26960.0
2019-05-31 11:15:00,161.85,161.99,161.73,161.73,6358.0,161.85,161.99,161.73,161.73,6358.0
2019-05-31 11:20:00,161.72,162.1,161.72,162.09,14140.0,161.72,162.1,161.72,162.09,14140.0
2019-05-31 11:25:00,162.0,162.09,161.89,162.04,4508.0,162.0,162.09,161.89,162.04,4508.0
2019-05-31 11:30:00,161.99,162.03,161.74,161.74,4100.0,161.99,162.03,161.74,161.74,4100.0
2019-05-31 11:35:00,161.77,161.81,161.43,161.63,11312.0,161.77,161.81,161.43,161.63,11312.0
2019-05-31 11:40:00,161.68,161.91,161.62,161.89,6950.0,161.68,161.91,161.62,161.89,6950.0
2019-05-31 11:45:00,161.88,161.98,161.85,161.9,3363.0,161.88,161.98,161.85,161.9,3363.0
2019-05-31 11:50:00,161.9,161.9,161.59,161.59,6708.0,161.9,161.9,161.59,161.59,6708.0
2019-05-31 11:55:00,161.49,161.67,161.33,161.67,8760.0,161.49,161.67,161.33,161.67,8760.0
2019-05-31 12:00:00,161.67,161.7,161.36,161.41,3158.0,161.67,161.7,161.36,161.41,3158.0
2019-05-31 12:05:00,161.4,161.51,161.36,161.4,8749.0,161.4,161.51,161.36,161.4,8749.0
2019-05-31 12:10:00,161.37,161.41,161.17,161.38,5476.0,161.37,161.41,161.17,161.38,5476.0
2019-05-31 12:15:00,161.43,161.54,161.19,161.41,6900.0,161.43,161.54,161.19,161.41,6900.0
2019-05-31 12:20:00,161.4,161.4,161.0,161.05,7448.0,161.4,161.4,161.0,161.05,7448.0
2019-05-31 12:25:00,161.1,161.44,161.09,161.38,5655.0,161.1,161.44,161.09,161.38,5655.0
2019-05-31 12:30:00,161.37,161.46,161.15,161.45,4525.0,161.37,161.46,161.15,161.45,4525.0
2019-05-31 12:35:00,161.44,161.51,161.09,161.26,8347.0,161.44,161.51,161.09,161.26,8347.0
2019-05-31 12:40:00,161.27,161.38,161.07,161.25,4341.0,161.27,161.38,161.07,161.25,4341.0
2019-05-31 12:45:00,161.29,161.56,161.2,161.55,8000.0,161.29,161.56,161.2,161.55,8000.0
2019-05-31 12:50:00,161.53,161.57,161.38,161.39,6550.0,161.53,161.57,161.38,161.39,6550.0
2019-05-31 12:55:00,161.42,161.42,161.05,161.24,3864.0,161.42,161.42,161.05,161.24,3864.0
2019-05-31 13:00:00,161.29,161.37,161.1,161.29,7700.0,161.29,161.37,161.1,161.29,7700.0
2019-05-31 13:05:00,161.28,161.41,161.16,161.34,8555.0,161.28,161.41,161.16,161.34,8555.0
2019-05-31 13:10:00,161.3,161.75,161.28,161.75,7929.0,161.3,161.75,161.28,161.75,7929.0
2019-05-31 13:15:00,161.74,161.74,161.46,161.46,1993.0,161.74,161.74,161.46,161.46,1993.0
2019-05-31 13:20:00,161.55,161.61,161.4,161.57,5231.0,161.55,161.61,161.4,161.57,5231.0
2019-05-31 13:25:00,161.57,161.67,161.42,161.65,5400.0,161.57,161.67,161.42,161.65,5400.0
2019-05-31 13:30:00,161.58,161.82,161.55,161.82,9580.0,161.58,161.82,161.55,161.82,9580.0
2019-05-31 13:35:00,161.84,161.84,161.68,161.76,4569.0,161.84,161.84,161.68,161.76,4569.0
2019-05-31 13:40:00,161.72,161.72,161.58,161.66,4000.0,161.72,161.72,161.58,161.66,4000.0
2019-05-31 13:45:00,161.67,161.77,161.61,161.62,7319.0,161.67,161.77,161.61,161.62,7319.0
2019-05-31 13:50:00,161.63,161.65,161.32,161.48,9136.0,161.63,161.65,161.32,161.48,9136.0
2019-05-31 13:55:00,161.49,161.66,161.47,161.56,6206.0,161.49,161.66,161.47,161.56,6206.0
2019-05-31 14:00:00,161.61,161.64,161.2,161.2,8621.0,161.61,161.64,161.2,161.2,8621.0
2019-05-31 14:05:00,161.17,161.28,161.11,161.28,7600.0,161.17,161.28,161.11,161.28,7600.0
2019-05-31 14:10:00,161.25,161.33,161.09,161.14,9910.0,161.25,161.33,161.09,161.14,9910.0
2019-05-31 14:15:00,161.15,161.23,161.0,161.23,10563.0,161.15,161.23,161.0,161.23,10563.0
2019-05-31 14:20:00,161.17,161.35,161.0,161.35,21699.0,161.17,161.35,161.0,161.35,21699.0
2019-05-31 14:25:00,161.32,161.38,161.07,161.16,12369.0,161.32,161.38,161.07,161.16,12369.0
2019-05-31 14:30:00,161.14,161.14,161.0,161.01,16737.0,161.14,161.14,161.0,161.01,16737.0
2019-05-31 14:35:00,161.03,161.15,161.0,161.05,12332.0,161.03,161.15,161.0,161.05,12332.0
2019-05-31 14:40:00,161.05,161.53,161.05,161.53,11650.0,161.05,161.53,161.05,161.53,11650.0
2019-05-31 14:45:00,161.52,161.66,161.34,161.35,6779.0,161.52,161.66,161.34,161.35,6779.0
2019-05-31 14:50:00,161.35,161.7,161.35,161.48,4804.0,161.35,161.7,161.35,161.48,4804.0
2019-05-31 14:55:00,161.47,161.47,161.29,161.34,8414.0,161.47,161.47,161.29,161.34,8414.0
2019-05-31 15:00:00,161.36,161.38,160.99,161.03,20232.0,161.36,161.38,160.99,161.03,20232.0
2019-05-31 15:05:00,161.07,161.22,161.01,161.2,28412.0,161.07,161.22,161.01,161.2,28412.0
2019-05-31 15:10:00,161.16,161.3,161.11,161.27,13403.0,161.16,161.3,161.11,161.27,13403.0
2019-05-31 15:15:00,161.32,161.33,161.11,161.11,26168.0,161.32,161.33,161.11,161.11,26168.0
2019-05-31 15:20:00,161.09,161.14,160.87,160.97,20700.0,161.09,161.14,160.87,160.97,20700.0
2019-05-31 15:25:00,160.92,161.09,160.8,161.06,13708.0,160.92,161.09,160.8,161.06,13708.0
2019-05-31 15:30:00,161.01,161.17,160.92,160.94,13902.0,161.01,161.17,160.92,160.94,13902.0
2019-05-31 15:35:00,160.94,160.94,160.64,160.69,20541.0,160.94,160.94,160.64,160.69,20541.0
2019-05-31 15:40:00,160.69,160.8,160.63,160.74,20415.0,160.69,160.8,160.63,160.74,20415.0
2019-05-31 15:45:00,160.69,161.23,160.69,161.17,30013.0,160.69,161.23,160.69,161.17,30013.0
2019-05-31 15:50:00,161.16,161.35,161.15,161.35,38533.0,161.16,161.35,161.15,161.35,38533.0
2019-05-31 15:55:00,161.3,161.33,160.91,160.91,104612.0,161.3,161.33,160.91,160.91,104612.0
2019-06-03 09:30:00,161.05,161.77,160.79,161.39,24581.0,161.05,161.77,160.79,161.39,24581.0
2019-06-03 09:35:00,161.28,161.73,161.08,161.37,11529.0,161.28,161.73,161.08,161.37,11529.0
2019-06-03 09:40:00,161.46,161.72,161.03,161.49,12425.0,161.46,161.72,161.03,161.49,12425.0
2019-06-03 09:45:00,161.52,161.52,160.09,160.09,18828.0,161.52,161.52,160.09,160.09,18828.0
2019-06-03 09:50:00,160.3,160.71,160.09,160.16,18513.0,160.3,160.71,160.09,160.16,18513.0
2019-06-03 09:55:00,160.24,160.25,159.54,159.57,20430.0,160.24,160.25,159.54,159.57,20430.0
2019-06-03 10:00:00,159.42,159.63,158.45,159.09,20277.0,159.42,159.63,158.45,159.09,20277.0
2019-06-03 10:05:00,159.05,159.1,158.36,158.72,32270.0,159.05,159.1,158.36,158.72,32270.0
2019-06-03 10:10:00,158.66,159.25,158.66,159.13,31688.0,158.66,159.25,158.66,159.13,31688.0
2019-06-03 10:15:00,159.03,159.3,158.77,158.97,22203.0,159.03,159.3,158.77,158.97,22203.0
2019-06-03 10:20:00,158.9,159.15,158.73,158.94,9987.0,158.9,159.15,158.73,158.94,9987.0
2019-06-03 10:25:00,158.84,159.12,158.75,158.96,15193.0,158.84,159.12,158.75,158.96,15193.0
2019-06-03 10:30:00,159.02,159.3,158.87,159.17,15145.0,159.02,159.3,158.87,159.17,15145.0
2019-06-03 10:35:00,159.27,159.34,158.94,159.32,43831.0,159.27,159.34,158.94,159.32,43831.0
2019-06-03 10:40:00,159.36,159.65,159.27,159.6,9146.0,159.36,159.65,159.27,159.6,9146.0
2019-06-03 10:45:00,159.51,159.51,159.09,159.26,7169.0,159.51,159.51,159.09,159.26,7169.0
2019-06-03 10:50:00,159.17,159.61,159.12,159.44,6263.0,159.17,159.61,159.12,159.44,6263.0
2019-06-03 10:55:00,159.53,159.87,159.53,159.81,4600.0,159.53,159.87,159.53,159.81,4600.0
2019-06-03 11:00:00,159.88,160.07,159.76,160.02,15237.0,159.88,160.07,159.76,160.02,15237.0
2019-06-03 11:05:00,160.04,160.05,159.67,159.74,4998.0,160.04,160.05,159.67,159.74,4998.0
2019-06-03 11:10:00,159.66,159.88,159.54,159.71,6945.0,159.66,159.88,159.54,159.71,6945.0
2019-06-03 11:15:00,159.66,159.69,159.5,159.6,5396.0,159.66,159.69,159.5,159.6,5396.0
2019-06-03 11:20:00,159.6,160.27,159.49,160.09,5362.0,159.6,160.27,159.49,160.09,5362.0
2019-06-03 11:25:00,160.15,160.26,159.93,160.13,4180.0,160.15,160.26,159.93,160.13,4180.0
2019-06-03 11:30:00,159.93,160.09,159.83,159.96,10460.0,159.93,160.09,159.83,159.96,10460.0
2019-06-03 11:35:00,160.02,160.03,159.78,160.03,7795.0,160.02,160.03,159.78,160.03,7795.0
2019-06-03 11:40:00,160.02,160.28,159.84,160.14,17814.0,160.02,160.28,159.84,160.14,17814.0
2019-06-03 11:45:00,160.13,160.27,159.91,159.97,4159.0,160.13,160.27,159.91,159.97,4159.0
2019-06-03 11:50:00,160.0,160.08,159.82,159.93,28086.0,160.0,160.08,159.82,159.93,28086.0
2019-06-03 11:55:00,159.91,160.02,159.36,159.4,18200.0,159.91,160.02,159.36,159.4,18200.0
2019-06-03 12:00:00,159.3,159.55,158.85,158.85,10870.0,159.3,159.55,158.85,158.85,10870.0
2019-06-03 12:05:00,158.92,158.98,158.2,158.2,9422.0,158.92,158.98,158.2,158.2,9422.0
2019-06-03 12:10:00,158.2,158.36,157.94,158.25,18973.0,158.2,158.36,157.94,158.25,18973.0
2019-06-03 12:15:00,158.22,158.48,158.08,158.46,24279.0,158.22,158.48,158.08,158.46,24279.0
2019-06-03 12:20:00,158.43,158.56,157.76,157.86,27037.0,158.43,158.56,157.76,157.86,27037.0
2019-06-03 12:25:00,157.81,158.01,157.52,157.53,15186.0,157.81,158.01,157.52,157.53,15186.0
2019-06-03 12:30:00,157.58,157.81,157.1,157.15,13214.0,157.58,157.81,157.1,157.15,13214.0
2019-06-03 12:35:00,157.12,157.66,157.09,157.6,11227.0,157.12,157.66,157.09,157.6,11227.0
2019-06-03 12:40:00,157.53,157.64,157.38,157.52,8487.0,157.53,157.64,157.38,157.52,8487.0
2019-06-03 12:45:00,157.44,157.81,157.44,157.78,9618.0,157.44,157.81,157.44,157.78,9618.0
2019-06-03 12:50:00,157.67,157.88,157.58,157.88,24672.0,157.67,157.88,157.58,157.88,24672.0
2019-06-03 12:55:00,157.96,158.16,157.75,157.76,16413.0,157.96,158.16,157.75,157.76,16413.0
2019-06-03 13:00:00,157.77,157.88,157.37,157.78,18964.0,157.77,157.88,157.37,157.78,18964.0
2019-06-03 13:05:00,157.8,157.83,157.58,157.83,22508.0,157.8,157.83,157.58,157.83,22508.0
2019-06-03 13:10:00,157.86,158.22,157.78,158.12,19416.0,157.86,158.22,157.78,158.12,19416.0
2019-06-03 13:15:00,158.07,158.13,157.76,157.86,4291.0,158.07,158.13,157.76,157.86,4291.0
2019-06-03 13:20:00,157.89,158.0,157.35,157.55,9183.0,157.89,158.0,157.35,157.55,9183.0
2019-06-03 13:25:00,157.59,158.68,157.57,158.08,14567.0,157.59,158.68,157.57,158.08,14567.0
2019-06-03 13:30:00,157.87,157.87,157.0,157.2,14085.0,157.87,157.87,157.0,157.2,14085.0
2019-06-03 13:35:00,157.06,157.12,156.7,156.71,8000.0,157.06,157.12,156.7,156.71,8000.0
2019-06-03 13:40:00,156.69,157.2,156.66,157.01,8811.0,156.69,157.2,156.66,157.01,8811.0
2019-06-03 13:45:00,157.02,157.26,156.81,156.83,10450.0,157.02,157.26,156.81,156.83,10450.0
2019-06-03 13:50:00,156.82,156.98,156.71,156.71,8489.0,156.82,156.98,156.71,156.71,8489.0
2019-06-03 13:55:00,156.73,157.25,156.59,157.15,5959.0,156.73,157.25,156.59,157.15,5959.0
2019-06-03 14:00:00,157.2,157.36,156.95,157.28,14027.0,157.2,157.36,156.95,157.28,14027.0
2019-06-03 14:05:00,157.19,157.2,156.63,156.98,35512.0,157.19,157.2,156.63,156.98,35512.0
2019-06-03 14:10:00,156.72,156.72,156.53,156.64,13957.0,156.72,156.72,156.53,156.64,13957.0
2019-06-03 14:15:00,156.53,156.71,156.01,156.03,21153.0,156.53,156.71,156.01,156.03,21153.0
2019-06-03 14:20:00,156.06,156.17,155.77,155.88,21793.0,156.06,156.17,155.77,155.88,21793.0
2019-06-03 14:25:00,155.92,156.04,155.58,155.91,18217.0,155.92,156.04,155.58,155.91,18217.0
2019-06-03 14:30:00,156.02,156.32,155.81,155.81,14858.0,156.02,156.32,155.81,155.81,14858.0
2019-06-03 14:35:00,155.81,155.88,155.49,155.59,11987.0,155.81,155.88,155.49,155.59,11987.0
2019-06-03 14:40:00,155.71,155.76,155.44,155.45,19123.0,155.71,155.76,155.44,155.45,19123.0
2019-06-03 14:45:00,155.45,155.5,155.14,155.33,23877.0,155.45,155.5,155.14,155.33,23877.0
2019-06-03 14:50:00,155.35,155.5,154.8,154.91,19144.0,155.35,155.5,154.8,154.91,19144.0
2019-06-03 14:55:00,154.92,155.08,154.69,154.84,38315.0,154.92,155.08,154.69,154.84,38315.0
2019-06-03 15:00:00,154.88,154.94,154.18,154.27,34723.0,154.88,154.94,154.18,154.27,34723.0
2019-06-03 15:05:00,154.3,154.69,154.03,154.03,17274.0,154.3,154.69,154.03,154.03,17274.0
2019-06-03 15:10:00,154.05,154.05,153.55,154.0,35990.0,154.05,154.05,153.55,154.0,35990.0
2019-06-03 15:15:00,154.0,154.32,153.72,154.19,45561.0,154.0,154.32,153.72,154.19,45561.0
2019-06-03 15:20:00,154.17,154.33,153.94,154.03,72045.0,154.17,154.33,153.94,154.03,72045.0
2019-06-03 15:25:00,154.0,154.17,153.58,153.96,40075.0,154.0,154.17,153.58,153.96,40075.0
2019-06-03 15:30:00,154.01,154.04,153.55,154.04,42865.0,154.01,154.04,153.55,154.04,42865.0
2019-06-03 15:35:00,154.07,154.23,153.8,153.8,31195.0,154.07,154.23,153.8,153.8,31195.0
2019-06-03 15:40:00,153.86,154.25,153.86,154.12,38189.0,153.86,154.25,153.86,154.12,38189.0
2019-06-03 15:45:00,154.15,154.39,154.0,154.13,58885.0,154.15,154.39,154.0,154.13,58885.0
2019-06-03 15:50:00,154.19,154.39,153.93,154.31,69694.0,154.19,154.39,153.93,154.31,69694.0
2019-06-03 15:55:00,154.32,155.03,154.32,154.83,180733.0,154.32,155.03,154.32,154.83,180733.0
2019-06-04 09:30:00,157.58,158.21,157.15,157.57,59957.0,157.58,158.21,157.15,157.57,59957.0
2019-06-04 09:35:00,157.66,157.92,155.96,156.07,47203.0,157.66,157.92,155.96,156.07,47203.0
2019-06-04 09:40:00,156.01,156.24,155.81,156.02,18437.0,156.01,156.24,155.81,156.02,18437.0
2019-06-04 09:45:00,156.16,157.03,156.06,156.25,20143.0,156.16,157.03,156.06,156.25,20143.0
2019-06-04 09:50:00,156.27,156.81,155.94,156.6,14768.0,156.27,156.81,155.94,156.6,14768.0
2019-06-04 09:55:00,156.61,157.34,156.59,157.09,15705.0,156.61,157.34,156.59,157.09,15705.0
2019-06-04 10:00:00,157.09,157.09,156.5,156.58,18718.0,157.09,157.09,156.5,156.58,18718.0
2019-06-04 10:05:00,156.58,156.61,155.97,156.0,22675.0,156.58,156.61,155.97,156.0,22675.0
2019-06-04 10:10:00,156.03,156.95,156.02,156.58,32668.0,156.03,156.95,156.02,156.58,32668.0
2019-06-04 10:15:00,156.72,156.98,156.59,156.81,8824.0,156.72,156.98,156.59,156.81,8824.0
2019-06-04 10:20:00,156.75,156.97,156.61,156.94,8039.0,156.75,156.97,156.61,156.94,8039.0
2019-06-04 10:25:00,157.04,157.81,156.94,157.53,12083.0,157.04,157.81,156.94,157.53,12083.0
2019-06-04 10:30:00,157.61,157.64,157.35,157.36,9503.0,157.61,157.64,157.35,157.36,9503.0
2019-06-04 10:35:00,157.37,157.44,156.8,156.8,17918.0,157.37,157.44,156.8,156.8,17918.0
2019-06-04 10:40:00,156.84,156.97,156.67,156.94,22240.0,156.84,156.97,156.67,156.94,22240.0
2019-06-04 10:45:00,156.94,156.95,156.62,156.8,23506.0,156.94,156.95,156.62,156.8,23506.0
2019-06-04 10:50:00,156.8,156.93,156.64,156.64,22858.0,156.8,156.93,156.64,156.64,22858.0
2019-06-04 10:55:00,156.76,157.26,156.76,157.24,8826.0,156.76,157.26,156.76,157.24,8826.0
2019-06-04 11:00:00,157.2,157.84,157.15,157.71,12170.0,157.2,157.84,157.15,157.71,12170.0
2019-06-04 11:05:00,157.77,157.77,157.48,157.52,12964.0,157.77,157.77,157.48,157.52,12964.0
2019-06-04 11:10:00,157.53,157.83,157.43,157.46,12376.0,157.53,157.83,157.43,157.46,12376.0
2019-06-04 11:15:00,157.5,157.78,157.44,157.78,11763.0,157.5,157.78,157.44,157.78,11763.0
2019-06-04 11:20:00,157.85,157.95,157.68,157.87,10123.0,157.85,157.95,157.68,157.87,10123.0
2019-06-04 11:25:00,157.87,158.4,157.87,158.4,13969.0,157.87,158.4,157.87,158.4,13969.0
2019-06-04 11:30:00,158.4,158.4,158.06,158.13,9804.0,158.4,158.4,158.06,158.13,9804.0
2019-06-04 11:35:00,158.18,158.18,157.79,157.79,4900.0,158.18,158.18,157.79,157.79,4900.0
2019-06-04 11:40:00,157.79,158.0,157.78,157.99,9663.0,157.79,158.0,157.78,157.99,9663.0
2019-06-04 11:45:00,157.97,158.01,157.88,157.97,25827.0,157.97,158.01,157.88,157.97,25827.0
2019-06-04 11:50:00,157.97,158.0,157.79,157.99,15829.0,157.97,158.0,157.79,157.99,15829.0
2019-06-04 11:55:00,157.95,158.2,157.92,158.03,5108.0,157.95,158.2,157.92,158.03,5108.0
2019-06-04 12:00:00,158.09,158.11,157.8,157.84,13870.0,158.09,158.11,157.8,157.84,13870.0
2019-06-04 12:05:00,157.81,157.86,157.52,157.62,7464.0,157.81,157.86,157.52,157.62,7464.0
2019-06-04 12:10:00,157.6,157.65,157.46,157.5,10637.0,157.6,157.65,157.46,157.5,10637.0
2019-06-04 12:15:00,157.46,157.48,157.33,157.41,9418.0,157.46,157.48,157.33,157.41,9418.0
2019-06-04 12:20:00,157.42,157.69,157.33,157.69,6631.0,157.42,157.69,157.33,157.69,6631.0
2019-06-04 12:25:00,157.66,157.66,157.3,157.31,8272.0,157.66,157.66,157.3,157.31,8272.0
2019-06-04 12:30:00,157.36,157.57,157.23,157.31,10005.0,157.36,157.57,157.23,157.31,10005.0
2019-06-04 12:35:00,157.33,157.38,157.14,157.16,10280.0,157.33,157.38,157.14,157.16,10280.0
2019-06-04 12:40:00,157.16,157.43,157.15,157.4,5600.0,157.16,157.43,157.15,157.4,5600.0
2019-06-04 12:45:00,157.41,157.57,157.21,157.49,13213.0,157.41,157.57,157.21,157.49,13213.0
2019-06-04 12:50:00,157.55,157.77,157.48,157.73,10448.0,157.55,157.77,157.48,157.73,10448.0
2019-06-04 12:55:00,157.77,158.01,157.77,157.9,8562.0,157.77,158.01,157.77,157.9,8562.0
2019-06-04 13:00:00,157.96,158.34,157.96,158.21,8538.0,157.96,158.34,157.96,158.21,8538.0
2019-06-04 13:05:00,158.24,158.31,158.16,158.3,3409.0,158.24,158.31,158.16,158.3,3409.0
2019-06-04 13:10:00,158.35,158.41,158.08,158.09,6798.0,158.35,158.41,158.08,158.09,6798.0
2019-06-04 13:15:00,158.11,158.16,157.94,158.16,5516.0,158.11,158.16,157.94,158.16,5516.0
2019-06-04 13:20:00,158.12,158.29,158.08,158.29,5661.0,158.12,158.29,158.08,158.29,5661.0
2019-06-04 13:25:00,158.33,158.51,158.33,158.47,7727.0,158.33,158.51,158.33,158.47,7727.0
2019-06-04 13:30:00,158.49,158.65,158.4,158.57,6160.0,158.49,158.65,158.4,158.57,6160.0
2019-06-04 13:35:00,158.59,158.64,158.3,158.36,5864.0,158.59,158.64,158.3,158.36,5864.0
2019-06-04 13:40:00,158.26,158.57,158.23,158.53,6810.0,158.26,158.57,158.23,158.53,6810.0
2019-06-04 13:45:00,158.53,158.77,158.46,158.77,11112.0,158.53,158.77,158.46,158.77,11112.0
2019-06-04 13:50:00,158.74,158.78,158.37,158.37,8152.0,158.74,158.78,158.37,158.37,8152.0
2019-06-04 13:55:00,158.45,158.81,158.43,158.77,4392.0,158.45,158.81,158.43,158.77,4392.0
2019-06-04 14:00:00,158.77,159.06,158.67,158.97,8555.0,158.77,159.06,158.67,158.97,8555.0
2019-06-04 14:05:00,158.93,158.94,158.54,158.58,11237.0,158.93,158.94,158.54,158.58,11237.0
2019-06-04 14:10:00,158.6,158.68,158.54,158.62,6364.0,158.6,158.68,158.54,158.62,6364.0
2019-06-04 14:15:00,158.59,158.7,158.48,158.53,7162.0,158.59,158.7,158.48,158.53,7162.0
2019-06-04 14:20:00,158.52,158.63,158.4,158.59,8142.0,158.52,158.63,158.4,158.59,8142.0
2019-06-04 14:25:00,158.61,158.76,158.5,158.75,6300.0,158.61,158.76,158.5,158.75,6300.0
2019-06-04 14:30:00,158.72,158.79,158.6,158.67,14866.0,158.72,158.79,158.6,158.67,14866.0
2019-06-04 14:35:00,158.67,158.67,158.4,158.65,5666.0,158.67,158.67,158.4,158.65,5666.0
2019-06-04 14:40:00,158.67,158.85,158.64,158.85,8208.0,158.67,158.85,158.64,158.85,8208.0
2019-06-04 14:45:00,158.91,158.96,158.8,158.95,5438.0,158.91,158.96,158.8,158.95,5438.0
2019-06-04 14:50:00,158.96,158.96,158.73,158.94,10490.0,158.96,158.96,158.73,158.94,10490.0
2019-06-04 14:55:00,158.87,158.98,158.75,158.75,7995.0,158.87,158.98,158.75,158.75,7995.0
2019-06-04 15:00:00,158.8,159.0,158.8,158.98,6591.0,158.8,159.0,158.8,158.98,6591.0
2019-06-04 15:05:00,158.97,159.14,158.96,159.1,8092.0,158.97,159.14,158.96,159.1,8092.0
2019-06-04 15:10:00,159.08,159.17,159.03,159.17,30759.0,159.08,159.17,159.03,159.17,30759.0
2019-06-04 15:15:00,159.17,159.2,159.05,159.17,13428.0,159.17,159.2,159.05,159.17,13428.0
2019-06-04 15:20:00,159.18,159.2,158.99,159.12,13228.0,159.18,159.2,158.99,159.12,13228.0
2019-06-04 15:25:00,159.12,159.25,159.04,159.22,11226.0,159.12,159.25,159.04,159.22,11226.0
2019-06-04 15:30:00,159.22,159.32,159.16,159.25,29483.0,159.22,159.32,159.16,159.25,29483.0
2019-06-04 15:35:00,159.24,159.3,159.15,159.25,16467.0,159.24,159.3,159.15,159.25,16467.0
2019-06-04 15:40:00,159.28,159.3,159.13,159.27,19603.0,159.28,159.3,159.13,159.27,19603.0
2019-06-04 15:45:00,159.25,159.62,159.19,159.56,41283.0,159.25,159.62,159.19,159.56,41283.0
2019-06-04 15:50:00,159.58,159.76,159.5,159.76,32583.0,159.58,159.76,159.5,159.76,32583.0
2019-06-04 15:55:00,159.7,160.05,159.63,159.9,90414.0,159.7,160.05,159.63,159.9,90414.0
2019-06-05 09:30:00,162.32,162.32,161.46,162.0,41307.0,162.32,162.32,161.46,162.0,41307.0
2019-06-05 09:35:00,162.0,162.56,161.56,161.65,31254.0,162.0,162.56,161.56,161.65,31254.0
2019-06-05 09:40:00,161.5,161.5,160.43,160.43,7064.0,161.5,161.5,160.43,160.43,7064.0
2019-06-05 09:45:00,160.5,160.91,160.31,160.59,11232.0,160.5,160.91,160.31,160.59,11232.0
2019-06-05 09:50:00,160.51,160.51,159.65,160.1,10369.0,160.51,160.51,159.65,160.1,10369.0
2019-06-05 09:55:00,160.21,160.69,159.93,160.69,5925.0,160.21,160.69,159.93,160.69,5925.0
2019-06-05 10:00:00,160.7,160.91,159.8,159.98,14255.0,160.7,160.91,159.8,159.98,14255.0
2019-06-05 10:05:00,160.08,160.2,159.76,160.12,13113.0,160.08,160.2,159.76,160.12,13113.0
2019-06-05 10:10:00,160.07,160.35,159.4,159.5,13651.0,160.07,160.35,159.4,159.5,13651.0
2019-06-05 10:15:00,159.43,159.62,159.05,159.48,8127.0,159.43,159.62,159.05,159.48,8127.0
2019-06-05 10:20:00,159.36,159.7,159.25,159.7,6111.0,159.36,159.7,159.25,159.7,6111.0
2019-06-05 10:25:00,159.64,159.76,159.32,159.32,2889.0,159.64,159.76,159.32,159.32,2889.0
2019-06-05 10:30:00,159.23,159.27,158.67,159.02,9811.0,159.23,159.27,158.67,159.02,9811.0
2019-06-05 10:35:00,158.95,159.46,158.7,159.46,11020.0,158.95,159.46,158.7,159.46,11020.0
2019-06-05 10:40:00,159.5,159.72,159.31,159.43,13043.0,159.5,159.72,159.31,159.43,13043.0
2019-06-05 10:45:00,159.33,159.33,158.52,158.52,11883.0,159.33,159.33,158.52,158.52,11883.0
2019-06-05 10:50:00,158.53,158.73,158.45,158.73,6756.0,158.53,158.73,158.45,158.73,6756.0
2019-06-05 10:55:00,158.63,158.95,158.49,158.91,4525.0,158.63,158.95,158.49,158.91,4525.0
2019-06-05 11:00:00,158.91,159.64,158.86,159.41,9300.0,158.91,159.64,158.86,159.41,9300.0
2019-06-05 11:05:00,159.41,159.6,159.02,159.12,6833.0,159.41,159.6,159.02,159.12,6833.0
2019-06-05 11:10:00,159.19,159.66,159.1,159.59,4725.0,159.19,159.66,159.1,159.59,4725.0
2019-06-05 11:15:00,159.57,159.73,159.35,159.72,6311.0,159.57,159.73,159.35,159.72,6311.0
2019-06-05 11:20:00,159.79,160.1,159.74,160.06,6400.0,159.79,160.1,159.74,160.06,6400.0
2019-06-05 11:25:00,160.04,160.56,159.85,160.56,7614.0,160.04,160.56,159.85,160.56,7614.0
2019-06-05 11:30:00,160.66,160.66,160.16,160.34,5600.0,160.66,160.66,160.16,160.34,5600.0
2019-06-05 11:35:00,160.3,160.32,160.06,160.23,5561.0,160.3,160.32,160.06,160.23,5561.0
2019-06-05 11:40:00,160.15,160.26,159.95,160.1,3000.0,160.15,160.26,159.95,160.1,3000.0
2019-06-05 11:45:00,160.1,160.27,159.92,160.0,5235.0,160.1,160.27,159.92,160.0,5235.0
2019-06-05 11:50:00,160.1,160.2,160.0,160.0,5060.0,160.1,160.2,160.0,160.0,5060.0
2019-06-05 11:55:00,160.1,160.49,160.1,160.44,4008.0,160.1,160.49,160.1,160.44,4008.0
2019-06-05 12:00:00,160.45,160.53,160.2,160.29,3766.0,160.45,160.53,160.2,160.29,3766.0
2019-06-05 12:05:00,160.23,160.5,160.23,160.37,2253.0,160.23,160.5,160.23,160.37,2253.0
2019-06-05 12:10:00,160.31,160.31,160.07,160.07,2200.0,160.31,160.31,160.07,160.07,2200.0
2019-06-05 12:15:00,160.01,160.07,159.85,160.06,2730.0,160.01,160.07,159.85,160.06,2730.0
2019-06-05 12:20:00,160.12,160.33,160.09,160.13,1700.0,160.12,160.33,160.09,160.13,1700.0
2019-06-05 12:25:00,160.21,160.46,160.17,160.46,2100.0,160.21,160.46,160.17,160.46,2100.0
2019-06-05 12:30:00,160.33,160.37,159.9,159.91,3100.0,160.33,160.37,159.9,159.91,3100.0
2019-06-05 12:35:00,160.07,160.27,159.97,160.16,4102.0,160.07,160.27,159.97,160.16,4102.0
2019-06-05 12:40:00,160.1,160.22,160.04,160.17,6237.0,160.1,160.22,160.04,160.17,6237.0
2019-06-05 12:45:00,160.2,160.21,160.02,160.03,3600.0,160.2,160.21,160.02,160.03,3600.0
2019-06-05 12:50:00,160.05,160.54,160.05,160.41,3955.0,160.05,160.54,160.05,160.41,3955.0
2019-06-05 12:55:00,160.38,160.49,160.11,160.11,5145.0,160.38,160.49,160.11,160.11,5145.0
2019-06-05 13:00:00,160.11,160.56,160.11,160.47,4181.0,160.11,160.56,160.11,160.47,4181.0
2019-06-05 13:05:00,160.56,160.92,160.5,160.92,3700.0,160.56,160.92,160.5,160.92,3700.0
2019-06-05 13:10:00,160.95,161.13,160.85,160.99,7200.0,160.95,161.13,160.85,160.99,7200.0
2019-06-05 13:15:00,160.96,161.09,160.91,160.91,6106.0,160.96,161.09,160.91,160.91,6106.0
2019-06-05 13:20:00,160.99,160.99,160.75,160.75,2000.0,160.99,160.99,160.75,160.75,2000.0
2019-06-05 13:25:00,160.72,160.72,160.42,160.56,5068.0,160.72,160.72,160.42,160.56,5068.0
2019-06-05 13:30:00,160.58,160.58,160.35,160.35,11658.0,160.58,160.58,160.35,160.35,11658.0
2019-06-05 13:35:00,160.32,160.44,160.22,160.44,4658.0,160.32,160.44,160.22,160.44,4658.0
2019-06-05 13:40:00,160.41,160.52,160.15,160.49,4810.0,160.41,160.52,160.15,160.49,4810.0
2019-06-05 13:45:00,160.52,160.65,160.44,160.55,4039.0,160.52,160.65,160.44,160.55,4039.0
2019-06-05 13:50:00,160.61,160.95,160.52,160.52,7380.0,160.61,160.95,160.52,160.52,7380.0
2019-06-05 13:55:00,160.45,160.86,160.44,160.69,2968.0,160.45,160.86,160.44,160.69,2968.0
2019-06-05 14:00:00,160.7,160.79,160.62,160.79,5721.0,160.7,160.79,160.62,160.79,5721.0
2019-06-05 14:05:00,160.76,160.83,160.7,160.79,3921.0,160.76,160.83,160.7,160.79,3921.0
2019-06-05 14:10:00,160.74,161.04,160.69,160.88,3958.0,160.74,161.04,160.69,160.88,3958.0
2019-06-05 14:15:00,160.83,161.0,160.77,160.89,4013.0,160.83,161.0,160.77,160.89,4013.0
2019-06-05 14:20:00,160.84,161.11,160.79,161.11,4518.0,160.84,161.11,160.79,161.11,4518.0
2019-06-05 14:25:00,161.01,161.15,160.88,160.96,3800.0,161.01,161.15,160.88,160.96,3800.0
2019-06-05 14:30:00,161.02,161.24,161.0,161.16,5000.0,161.02,161.24,161.0,161.16,5000.0
2019-06-05 14:35:00,161.19,161.38,161.15,161.32,10246.0,161.19,161.38,161.15,161.32,10246.0
2019-06-05 14:40:00,161.3,161.41,161.23,161.31,5600.0,161.3,161.41,161.23,161.31,5600.0
2019-06-05 14:45:00,161.31,161.46,161.26,161.26,6300.0,161.31,161.46,161.26,161.26,6300.0
2019-06-05 14:50:00,161.25,161.27,161.02,161.03,8085.0,161.25,161.27,161.02,161.03,8085.0
2019-06-05 14:55:00,161.0,161.24,161.0,161.22,6038.0,161.0,161.24,161.0,161.22,6038.0
2019-06-05 15:00:00,161.17,161.25,161.14,161.24,5438.0,161.17,161.25,161.14,161.24,5438.0
2019-06-05 15:05:00,161.21,161.32,160.94,160.94,4400.0,161.21,161.32,160.94,160.94,4400.0
2019-06-05 15:10:00,160.95,161.08,160.88,161.03,6017.0,160.95,161.08,160.88,161.03,6017.0
2019-06-05 15:15:00,161.03,161.24,160.96,161.24,6663.0,161.03,161.24,160.96,161.24,6663.0
2019-06-05 15:20:00,161.22,161.22,161.05,161.21,8460.0,161.22,161.22,161.05,161.21,8460.0
2019-06-05 15:25:00,161.18,161.19,160.98,161.0,7647.0,161.18,161.19,160.98,161.0,7647.0
2019-06-05 15:30:00,160.93,160.94,160.63,160.75,15614.0,160.93,160.94,160.63,160.75,15614.0
2019-06-05 15:35:00,160.76,160.82,160.54,160.71,9752.0,160.76,160.82,160.54,160.71,9752.0
2019-06-05 15:40:00,160.75,160.95,160.66,160.95,11927.0,160.75,160.95,160.66,160.95,11927.0
2019-06-05 15:45:00,160.96,161.02,160.82,160.92,11244.0,160.96,161.02,160.82,160.92,11244.0
2019-06-05 15:50:00,160.93,161.35,160.93,161.27,23189.0,160.93,161.35,160.93,161.27,23189.0
2019-06-05 15:55:00,161.31,161.42,161.21,161.31,48917.0,161.31,161.42,161.21,161.31,48917.0
2019-06-06 09:30:00,161.09,161.48,160.38,160.51,13821.0,161.09,161.48,160.38,160.51,13821.0
2019-06-06 09:35:00,160.41,160.74,159.92,159.92,13595.0,160.41,160.74,159.92,159.92,13595.0
2019-06-06 09:40:00,159.97,160.33,159.26,159.35,11230.0,159.97,160.33,159.26,159.35,11230.0
2019-06-06 09:45:00,159.34,159.56,158.94,159.29,6999.0,159.34,159.56,158.94,159.29,6999.0
2019-06-06 09:50:00,159.39,159.55,158.83,158.9,16334.0,159.39,159.55,158.83,158.9,16334.0
2019-06-06 09:55:00,159.0,159.01,158.49,158.5,4583.0,159.0,159.01,158.49,158.5,4583.0
2019-06-06 10:00:00,158.5,159.22,158.37,159.13,10433.0,158.5,159.22,158.37,159.13,10433.0
2019-06-06 10:05:00,159.17,159.43,158.95,159.01,8420.0,159.17,159.43,158.95,159.01,8420.0
2019-06-06 10:10:00,159.09,159.21,158.71,158.89,5791.0,159.09,159.21,158.71,158.89,5791.0
2019-06-06 10:15:00,158.89,159.17,158.79,159.02,7039.0,158.89,159.17,158.79,159.02,7039.0
2019-06-06 10:20:00,159.03,159.26,158.87,159.18,4706.0,159.03,159.26,158.87,159.18,4706.0
2019-06-06 10:25:00,159.18,159.18,158.8,158.8,11045.0,159.18,159.18,158.8,158.8,11045.0
2019-06-06 10:30:00,158.83,159.14,158.64,159.05,8288.0,158.83,159.14,158.64,159.05,8288.0
2019-06-06 10:35:00,159.1,159.38,159.07,159.31,10831.0,159.1,159.38,159.07,159.31,10831.0
2019-06-06 10:40:00,159.32,159.49,159.08,159.35,6472.0,159.32,159.49,159.08,159.35,6472.0
2019-06-06 10:45:00,159.27,159.35,159.05,159.22,5511.0,159.27,159.35,159.05,159.22,5511.0
2019-06-06 10:50:00,159.28,159.55,159.24,159.49,4430.0,159.28,159.55,159.24,159.49,4430.0
2019-06-06 10:55:00,159.37,159.37,159.07,159.09,7740.0,159.37,159.37,159.07,159.09,7740.0
2019-06-06 11:00:00,159.03,159.21,158.83,159.09,8587.0,159.03,159.21,158.83,159.09,8587.0
2019-06-06 11:05:00,159.13,159.62,159.01,159.53,5984.0,159.13,159.62,159.01,159.53,5984.0
2019-06-06 11:10:00,159.61,159.61,159.24,159.41,5900.0,159.61,159.61,159.24,159.41,5900.0
2019-06-06 11:15:00,159.41,159.55,159.22,159.31,9225.0,159.41,159.55,159.22,159.31,9225.0
2019-06-06 11:20:00,159.38,159.68,159.26,159.68,9315.0,159.38,159.68,159.26,159.68,9315.0
2019-06-06 11:25:00,159.68,160.03,159.67,159.99,9770.0,159.68,160.03,159.67,159.99,9770.0
2019-06-06 11:30:00,160.01,160.23,159.97,160.06,6139.0,160.01,160.23,159.97,160.06,6139.0
2019-06-06 11:35:00,159.97,160.26,159.97,160.13,9332.0,159.97,160.26,159.97,160.13,9332.0
2019-06-06 11:40:00,160.06,160.3,159.81,159.81,11635.0,160.06,160.3,159.81,159.81,11635.0
2019-06-06 11:45:00,159.91,159.94,159.46,159.55,7878.0,159.91,159.94,159.46,159.55,7878.0
2019-06-06 11:50:00,159.63,159.71,159.41,159.46,4493.0,159.63,159.71,159.41,159.46,4493.0
2019-06-06 11:55:00,159.5,159.56,159.3,159.41,4301.0,159.5,159.56,159.3,159.41,4301.0
2019-06-06 12:00:00,159.37,159.53,159.31,159.51,9069.0,159.37,159.53,159.31,159.51,9069.0
2019-06-06 12:05:00,159.41,159.41,159.13,159.19,13390.0,159.41,159.41,159.13,159.19,13390.0
2019-06-06 12:10:00,159.13,159.37,159.13,159.24,7741.0,159.13,159.37,159.13,159.24,7741.0
2019-06-06 12:15:00,159.25,159.68,159.23,159.64,8453.0,159.25,159.68,159.23,159.64,8453.0
2019-06-06 12:20:00,159.65,159.73,159.55,159.58,6800.0,159.65,159.73,159.55,159.58,6800.0
2019-06-06 12:25:00,159.6,159.7,159.34,159.41,8062.0,159.6,159.7,159.34,159.41,8062.0
2019-06-06 12:30:00,159.39,159.46,159.25,159.34,7034.0,159.39,159.46,159.25,159.34,7034.0
2019-06-06 12:35:00,159.31,159.32,159.01,159.01,7680.0,159.31,159.32,159.01,159.01,7680.0
2019-06-06 12:40:00,159.01,159.23,159.01,159.22,6788.0,159.01,159.23,159.01,159.22,6788.0
2019-06-06 12:45:00,159.18,159.56,159.14,159.53,4136.0,159.18,159.56,159.14,159.53,4136.0
2019-06-06 12:50:00,159.5,159.5,159.23,159.23,4751.0,159.5,159.5,159.23,159.23,4751.0
2019-06-06 12:55:00,159.29,159.47,159.28,159.41,4656.0,159.29,159.47,159.28,159.41,4656.0
2019-06-06 13:00:00,159.45,159.54,159.39,159.49,5163.0,159.45,159.54,159.39,159.49,5163.0
2019-06-06 13:05:00,159.48,159.52,159.37,159.38,4970.0,159.48,159.52,159.37,159.38,4970.0
2019-06-06 13:10:00,159.39,159.54,159.3,159.49,7876.0,159.39,159.54,159.3,159.49,7876.0
2019-06-06 13:15:00,159.48,159.49,159.37,159.43,7791.0,159.48,159.49,159.37,159.43,7791.0
2019-06-06 13:20:00,159.39,159.39,159.26,159.36,6471.0,159.39,159.39,159.26,159.36,6471.0
2019-06-06 13:25:00,159.36,159.49,159.33,159.47,5937.0,159.36,159.49,159.33,159.47,5937.0
2019-06-06 13:30:00,159.5,159.55,159.45,159.49,4552.0,159.5,159.55,159.45,159.49,4552.0
2019-06-06 13:35:00,159.52,159.54,159.41,159.53,5848.0,159.52,159.54,159.41,159.53,5848.0
2019-06-06 13:40:00,159.57,159.71,159.5,159.67,5539.0,159.57,159.71,159.5,159.67,5539.0
2019-06-06 13:45:00,159.66,159.68,159.54,159.56,3877.0,159.66,159.68,159.54,159.56,3877.0
2019-06-06 13:50:00,159.59,159.69,159.53,159.67,4504.0,159.59,159.69,159.53,159.67,4504.0
2019-06-06 13:55:00,159.68,159.76,159.62,159.71,7044.0,159.68,159.76,159.62,159.71,7044.0
2019-06-06 14:00:00,159.66,159.66,159.42,159.62,5131.0,159.66,159.66,159.42,159.62,5131.0
2019-06-06 14:05:00,159.65,159.71,159.4,159.56,4947.0,159.65,159.71,159.4,159.56,4947.0
2019-06-06 14:10:00,159.56,159.79,159.56,159.68,5167.0,159.56,159.79,159.56,159.68,5167.0
2019-06-06 14:15:00,159.57,159.79,159.56,159.76,7735.0,159.57,159.79,159.56,159.76,7735.0
2019-06-06 14:20:00,159.75,159.89,159.67,159.7,6106.0,159.75,159.89,159.67,159.7,6106.0
2019-06-06 14:25:00,159.72,159.78,159.55,159.61,5609.0,159.72,159.78,159.55,159.61,5609.0
2019-06-06 14:30:00,159.61,160.3,159.6,160.19,12326.0,159.61,160.3,159.6,160.19,12326.0
2019-06-06 14:35:00,160.14,160.23,159.92,159.96,5328.0,160.14,160.23,159.92,159.96,5328.0
2019-06-06 14:40:00,159.9,160.35,159.88,160.22,8262.0,159.9,160.35,159.88,160.22,8262.0
2019-06-06 14:45:00,160.25,160.36,159.99,160.07,8244.0,160.25,160.36,159.99,160.07,8244.0
2019-06-06 14:50:00,160.08,160.15,160.06,160.11,4282.0,160.08,160.15,160.06,160.11,4282.0
2019-06-06 14:55:00,160.0,160.06,159.86,159.92,8168.0,160.0,160.06,159.86,159.92,8168.0
2019-06-06 15:00:00,159.96,160.08,159.85,160.06,6808.0,159.96,160.08,159.85,160.06,6808.0
2019-06-06 15:05:00,160.06,160.27,160.05,160.09,6700.0,160.06,160.27,160.05,160.09,6700.0
2019-06-06 15:10:00,160.16,160.32,160.11,160.28,7082.0,160.16,160.32,160.11,160.28,7082.0
2019-06-06 15:15:00,160.2,160.7,160.2,160.64,5201.0,160.2,160.7,160.2,160.64,5201.0
2019-06-06 15:20:00,160.64,160.83,160.55,160.83,13811.0,160.64,160.83,160.55,160.83,13811.0
2019-06-06 15:25:00,160.8,160.83,160.54,160.59,13137.0,160.8,160.83,160.54,160.59,13137.0
2019-06-06 15:30:00,160.56,160.93,160.46,160.93,11830.0,160.56,160.93,160.46,160.93,11830.0
2019-06-06 15:35:00,160.93,161.0,160.75,160.83,13715.0,160.93,161.0,160.75,160.83,13715.0
2019-06-06 15:40:00,160.85,160.86,160.59,160.62,12971.0,160.85,160.86,160.59,160.62,12971.0
2019-06-06 15:45:00,160.62,161.0,160.6,161.0,20542.0,160.62,161.0,160.6,161.0,20542.0
2019-06-06 15:50:00,161.03,161.32,160.82,160.84,27857.0,161.03,161.32,160.82,160.84,27857.0
2019-06-06 15:55:00,160.87,161.22,160.86,161.22,86789.0,160.87,161.22,160.86,161.22,86789.0
2019-06-07 09:30:00,162.04,163.05,161.67,163.05,19652.0,162.04,163.05,161.67,163.05,19652.0
2019-06-07 09:35:00,163.14,164.22,162.85,164.22,18169.0,163.14,164.22,162.85,164.22,18169.0
2019-06-07 09:40:00,164.19,164.66,163.45,163.64,32925.0,164.19,164.66,163.45,163.64,32925.0
2019-06-07 09:45:00,163.34,164.3,163.34,164.3,5307.0,163.34,164.3,163.34,164.3,5307.0
2019-06-07 09:50:00,164.26,164.47,163.79,164.22,10951.0,164.26,164.47,163.79,164.22,10951.0
2019-06-07 09:55:00,164.06,164.15,163.76,164.0,9881.0,164.06,164.15,163.76,164.0,9881.0
2019-06-07 10:00:00,164.02,164.34,163.84,163.91,7475.0,164.02,164.34,163.84,163.91,7475.0
2019-06-07 10:05:00,164.16,164.22,163.52,163.55,31597.0,164.16,164.22,163.52,163.55,31597.0
2019-06-07 10:10:00,163.53,163.54,163.19,163.25,6745.0,163.53,163.54,163.19,163.25,6745.0
2019-06-07 10:15:00,163.26,163.52,163.25,163.4,10699.0,163.26,163.52,163.25,163.4,10699.0
2019-06-07 10:20:00,163.41,163.43,163.25,163.41,9811.0,163.41,163.43,163.25,163.41,9811.0
2019-06-07 10:25:00,163.38,163.68,163.3,163.65,7168.0,163.38,163.68,163.3,163.65,7168.0
2019-06-07 10:30:00,163.67,163.93,163.63,163.75,14035.0,163.67,163.93,163.63,163.75,14035.0
2019-06-07 10:35:00,163.82,163.95,163.75,163.83,6765.0,163.82,163.95,163.75,163.83,6765.0
2019-06-07 10:40:00,163.85,164.0,163.76,163.87,13844.0,163.85,164.0,163.76,163.87,13844.0
2019-06-07 10:45:00,163.85,164.26,163.73,164.11,6923.0,163.85,164.26,163.73,164.11,6923.0
2019-06-07 10:50:00,164.16,164.5,164.16,164.33,3815.0,164.16,164.5,164.16,164.33,3815.0
2019-06-07 10:55:00,164.24,164.77,164.23,164.72,10120.0,164.24,164.77,164.23,164.72,10120.0
2019-06-07 11:00:00,164.69,164.84,164.36,164.36,7717.0,164.69,164.84,164.36,164.36,7717.0
2019-06-07 11:05:00,164.41,164.41,163.87,163.92,7205.0,164.41,164.41,163.87,163.92,7205.0
2019-06-07 11:10:00,163.98,164.13,163.89,164.0,3100.0,163.98,164.13,163.89,164.0,3100.0
2019-06-07 11:15:00,163.89,164.31,163.87,164.22,6806.0,163.89,164.31,163.87,164.22,6806.0
2019-06-07 11:20:00,164.18,164.58,164.05,164.1,11073.0,164.18,164.58,164.05,164.1,11073.0
2019-06-07 11:25:00,164.05,164.08,163.78,163.92,9620.0,164.05,164.08,163.78,163.92,9620.0
2019-06-07 11:30:00,163.91,164.34,163.91,164.27,6845.0,163.91,164.34,163.91,164.27,6845.0
2019-06-07 11:35:00,164.32,164.39,164.16,164.38,5116.0,164.32,164.39,164.16,164.38,5116.0
2019-06-07 11:40:00,164.39,164.65,164.36,164.57,6700.0,164.39,164.65,164.36,164.57,6700.0
2019-06-07 11:45:00,164.56,164.65,164.34,164.54,8009.0,164.56,164.65,164.34,164.54,8009.0
2019-06-07 11:50:00,164.49,164.67,164.4,164.43,7275.0,164.49,164.67,164.4,164.43,7275.0
2019-06-07 11:55:00,164.5,164.76,164.43,164.43,2500.0,164.5,164.76,164.43,164.43,2500.0
2019-06-07 12:00:00,164.35,164.47,164.2,164.22,5653.0,164.35,164.47,164.2,164.22,5653.0
2019-06-07 12:05:00,164.3,164.4,164.14,164.37,5300.0,164.3,164.4,164.14,164.37,5300.0
2019-06-07 12:10:00,164.35,164.65,164.35,164.59,4357.0,164.35,164.65,164.35,164.59,4357.0
2019-06-07 12:15:00,164.56,164.7,164.49,164.63,5793.0,164.56,164.7,164.49,164.63,5793.0
2019-06-07 12:20:00,164.61,164.74,164.54,164.74,2993.0,164.61,164.74,164.54,164.74,2993.0
2019-06-07 12:25:00,164.76,164.89,164.66,164.86,4062.0,164.76,164.89,164.66,164.86,4062.0
2019-06-07 12:30:00,164.86,164.97,164.81,164.94,11955.0,164.86,164.97,164.81,164.94,11955.0
2019-06-07 12:35:00,164.95,164.97,164.66,164.83,7248.0,164.95,164.97,164.66,164.83,7248.0
2019-06-07 12:40:00,164.82,165.17,164.82,165.1,13322.0,164.82,165.17,164.82,165.1,13322.0
2019-06-07 12:45:00,165.16,165.17,164.89,164.96,5920.0,165.16,165.17,164.89,164.96,5920.0
2019-06-07 12:50:00,164.93,165.2,164.93,165.09,4013.0,164.93,165.2,164.93,165.09,4013.0
2019-06-07 12:55:00,165.09,165.42,165.08,165.38,6854.0,165.09,165.42,165.08,165.38,6854.0
2019-06-07 13:00:00,165.41,165.54,165.27,165.5,4000.0,165.41,165.54,165.27,165.5,4000.0
2019-06-07 13:05:00,165.5,165.52,165.21,165.34,7668.0,165.5,165.52,165.21,165.34,7668.0
2019-06-07 13:10:00,165.3,165.4,165.18,165.3,12123.0,165.3,165.4,165.18,165.3,12123.0
2019-06-07 13:15:00,165.26,165.45,165.07,165.45,6901.0,165.26,165.45,165.07,165.45,6901.0
2019-06-07 13:20:00,165.52,165.58,165.09,165.18,5844.0,165.52,165.58,165.09,165.18,5844.0
2019-06-07 13:25:00,165.23,165.46,165.22,165.27,8336.0,165.23,165.46,165.22,165.27,8336.0
2019-06-07 13:30:00,165.32,165.55,165.27,165.46,7482.0,165.32,165.55,165.27,165.46,7482.0
2019-06-07 13:35:00,165.47,165.66,165.47,165.64,5726.0,165.47,165.66,165.47,165.64,5726.0
2019-06-07 13:40:00,165.68,165.79,165.57,165.74,9969.0,165.68,165.79,165.57,165.74,9969.0
2019-06-07 13:45:00,165.75,165.75,165.56,165.71,7100.0,165.75,165.75,165.56,165.71,7100.0
2019-06-07 13:50:00,165.73,165.96,165.72,165.81,8677.0,165.73,165.96,165.72,165.81,8677.0
2019-06-07 13:55:00,165.88,165.94,165.78,165.9,8459.0,165.88,165.94,165.78,165.9,8459.0
2019-06-07 14:00:00,165.86,165.9,165.38,165.45,7351.0,165.86,165.9,165.38,165.45,7351.0
2019-06-07 14:05:00,165.45,165.55,165.28,165.41,9223.0,165.45,165.55,165.28,165.41,9223.0
2019-06-07 14:10:00,165.44,165.63,165.43,165.59,6045.0,165.44,165.63,165.43,165.59,6045.0
2019-06-07 14:15:00,165.58,165.77,165.54,165.59,11941.0,165.58,165.77,165.54,165.59,11941.0
2019-06-07 14:20:00,165.63,165.9,165.6,165.9,6342.0,165.63,165.9,165.6,165.9,6342.0
2019-06-07 14:25:00,165.85,166.0,165.83,165.99,8700.0,165.85,166.0,165.83,165.99,8700.0
2019-06-07 14:30:00,165.96,165.99,165.75,165.88,10333.0,165.96,165.99,165.75,165.88,10333.0
2019-06-07 14:35:00,165.85,165.91,165.77,165.91,5887.0,165.85,165.91,165.77,165.91,5887.0
2019-06-07 14:40:00,165.85,165.86,165.39,165.41,6997.0,165.85,165.86,165.39,165.41,6997.0
2019-06-07 14:45:00,165.43,165.5,165.14,165.18,6725.0,165.43,165.5,165.14,165.18,6725.0
2019-06-07 14:50:00,165.16,165.35,165.01,165.01,13680.0,165.16,165.35,165.01,165.01,13680.0
2019-06-07 14:55:00,165.04,165.04,164.83,164.91,9566.0,165.04,165.04,164.83,164.91,9566.0
2019-06-07 15:00:00,164.92,165.24,164.87,165.03,11610.0,164.92,165.24,164.87,165.03,11610.0
2019-06-07 15:05:00,165.03,165.23,164.94,165.1,6097.0,165.03,165.23,164.94,165.1,6097.0
2019-06-07 15:10:00,165.13,165.29,165.06,165.22,10870.0,165.13,165.29,165.06,165.22,10870.0
2019-06-07 15:15:00,165.22,165.45,165.2,165.26,15011.0,165.22,165.45,165.2,165.26,15011.0
2019-06-07 15:20:00,165.26,165.37,165.17,165.34,10835.0,165.26,165.37,165.17,165.34,10835.0
2019-06-07 15:25:00,165.33,165.57,165.32,165.54,12005.0,165.33,165.57,165.32,165.54,12005.0
2019-06-07 15:30:00,165.51,165.57,165.27,165.47,19158.0,165.51,165.57,165.27,165.47,19158.0
2019-06-07 15:35:00,165.47,165.55,165.42,165.5,17879.0,165.47,165.55,165.42,165.5,17879.0
2019-06-07 15:40:00,165.49,165.7,165.44,165.56,20981.0,165.49,165.7,165.44,165.56,20981.0
2019-06-07 15:45:00,165.52,165.54,165.13,165.27,40003.0,165.52,165.54,165.13,165.27,40003.0
2019-06-07 15:50:00,165.32,165.41,165.2,165.27,34075.0,165.32,165.41,165.2,165.27,34075.0
2019-06-07 15:55:00,165.23,165.52,165.23,165.31,59311.0,165.23,165.52,165.23,165.31,59311.0
2019-06-10 09:30:00,166.38,167.5,166.35,167.0,25696.0,166.38,167.5,166.35,167.0,25696.0
2019-06-10 09:35:00,167.16,167.37,166.14,166.69,14189.0,167.16,167.37,166.14,166.69,14189.0
2019-06-10 09:40:00,166.82,167.97,166.82,167.63,26853.0,166.82,167.97,166.82,167.63,26853.0
2019-06-10 09:45:00,167.62,167.62,166.84,167.45,26848.0,167.62,167.62,166.84,167.45,26848.0
2019-06-10 09:50:00,167.59,167.74,166.79,167.15,13617.0,167.59,167.74,166.79,167.15,13617.0
2019-06-10 09:55:00,167.37,167.41,166.5,166.86,13459.0,167.37,167.41,166.5,166.86,13459.0
2019-06-10 10:00:00,166.91,167.52,166.82,167.45,13547.0,166.91,167.52,166.82,167.45,13547.0
2019-06-10 10:05:00,167.47,168.15,167.47,167.66,11518.0,167.47,168.15,167.47,167.66,11518.0
2019-06-10 10:10:00,167.75,167.9,167.15,167.2,13076.0,167.75,167.9,167.15,167.2,13076.0
2019-06-10 10:15:00,167.3,167.45,167.18,167.34,14371.0,167.3,167.45,167.18,167.34,14371.0
2019-06-10 10:20:00,167.42,167.42,166.48,166.56,17123.0,167.42,167.42,166.48,166.56,17123.0
2019-06-10 10:25:00,166.51,166.74,166.25,166.74,14814.0,166.51,166.74,166.25,166.74,14814.0
2019-06-10 10:30:00,166.72,166.72,166.3,166.57,12640.0,166.72,166.72,166.3,166.57,12640.0
2019-06-10 10:35:00,166.55,166.63,166.3,166.42,10761.0,166.55,166.63,166.3,166.42,10761.0
2019-06-10 10:40:00,166.41,166.82,166.38,166.75,12000.0,166.41,166.82,166.38,166.75,12000.0
2019-06-10 10:45:00,166.82,167.31,166.81,167.25,13484.0,166.82,167.31,166.81,167.25,13484.0
2019-06-10 10:50:00,167.16,167.33,167.0,167.23,7179.0,167.16,167.33,167.0,167.23,7179.0
2019-06-10 10:55:00,167.2,167.24,167.05,167.07,6510.0,167.2,167.24,167.05,167.07,6510.0
2019-06-10 11:00:00,167.17,167.51,167.17,167.48,5600.0,167.17,167.51,167.17,167.48,5600.0
2019-06-10 11:05:00,167.54,167.54,167.14,167.26,7951.0,167.54,167.54,167.14,167.26,7951.0
2019-06-10 11:10:00,167.29,167.72,167.26,167.56,4702.0,167.29,167.72,167.26,167.56,4702.0
2019-06-10 11:15:00,167.53,167.59,167.13,167.22,9027.0,167.53,167.59,167.13,167.22,9027.0
2019-06-10 11:20:00,167.24,167.58,167.07,167.44,10726.0,167.24,167.58,167.07,167.44,10726.0
2019-06-10 11:25:00,167.48,167.57,167.24,167.33,13642.0,167.48,167.57,167.24,167.33,13642.0
2019-06-10 11:30:00,167.39,167.53,167.29,167.39,11904.0,167.39,167.53,167.29,167.39,11904.0
2019-06-10 11:35:00,167.37,167.45,166.97,167.19,19309.0,167.37,167.45,166.97,167.19,19309.0
2019-06-10 11:40:00,167.13,167.35,166.93,167.28,14632.0,167.13,167.35,166.93,167.28,14632.0
2019-06-10 11:45:00,167.25,167.41,167.02,167.41,9819.0,167.25,167.41,167.02,167.41,9819.0
2019-06-10 11:50:00,167.41,167.55,167.26,167.43,9263.0,167.41,167.55,167.26,167.43,9263.0
2019-06-10 11:55:00,167.37,167.42,167.21,167.31,13939.0,167.37,167.42,167.21,167.31,13939.0
2019-06-10 12:00:00,167.3,167.3,166.93,166.93,7787.0,167.3,167.3,166.93,166.93,7787.0
2019-06-10 12:05:00,166.85,167.16,166.77,166.89,8836.0,166.85,167.16,166.77,166.89,8836.0
2019-06-10 12:10:00,166.85,166.85,166.64,166.64,5506.0,166.85,166.85,166.64,166.64,5506.0
2019-06-10 12:15:00,166.69,166.9,166.69,166.77,6244.0,166.69,166.9,166.69,166.77,6244.0
2019-06-10 12:20:00,166.74,166.74,166.4,166.51,13738.0,166.74,166.74,166.4,166.51,13738.0
2019-06-10 12:25:00,166.53,166.65,166.44,166.55,5458.0,166.53,166.65,166.44,166.55,5458.0
2019-06-10 12:30:00,166.5,166.6,166.3,166.34,6448.0,166.5,166.6,166.3,166.34,6448.0
2019-06-10 12:35:00,166.3,166.38,166.24,166.38,4462.0,166.3,166.38,166.24,166.38,4462.0
2019-06-10 12:40:00,166.65,166.74,166.5,166.53,5599.0,166.65,166.74,166.5,166.53,5599.0
2019-06-10 12:45:00,166.47,166.73,166.4,166.72,6524.0,166.47,166.73,166.4,166.72,6524.0
2019-06-10 12:50:00,166.74,166.75,166.58,166.67,4180.0,166.74,166.75,166.58,166.67,4180.0
2019-06-10 12:55:00,166.74,166.74,166.49,166.71,5829.0,166.74,166.74,166.49,166.71,5829.0
2019-06-10 13:00:00,166.71,167.05,166.69,167.05,7833.0,166.71,167.05,166.69,167.05,7833.0
2019-06-10 13:05:00,167.05,167.06,166.84,166.91,4516.0,167.05,167.06,166.84,166.91,4516.0
2019-06-10 13:10:00,166.91,167.1,166.91,167.03,3700.0,166.91,167.1,166.91,167.03,3700.0
2019-06-10 13:15:00,166.98,167.1,166.94,167.0,4500.0,166.98,167.1,166.94,167.0,4500.0
2019-06-10 13:20:00,166.88,167.03,166.87,167.02,7200.0,166.88,167.03,166.87,167.02,7200.0
2019-06-10 13:25:00,167.02,167.05,166.87,167.05,6006.0,167.02,167.05,166.87,167.05,6006.0
2019-06-10 13:30:00,167.03,167.13,166.93,167.02,8913.0,167.03,167.13,166.93,167.02,8913.0
2019-06-10 13:35:00,167.02,167.03,166.84,166.97,2742.0,167.02,167.03,166.84,166.97,2742.0
2019-06-10 13:40:00,167.0,167.14,166.85,166.87,9993.0,167.0,167.14,166.85,166.87,9993.0
2019-06-10 13:45:00,166.85,166.91,166.7,166.87,24907.0,166.85,166.91,166.7,166.87,24907.0
2019-06-10 13:50:00,166.83,166.87,166.59,166.72,8966.0,166.83,166.87,166.59,166.72,8966.0
2019-06-10 13:55:00,166.58,166.77,166.58,166.72,6700.0,166.58,166.77,166.58,166.72,6700.0
2019-06-10 14:00:00,166.74,166.78,166.22,166.36,10150.0,166.74,166.78,166.22,166.36,10150.0
2019-06-10 14:05:00,166.34,166.44,166.23,166.39,8883.0,166.34,166.44,166.23,166.39,8883.0
2019-06-10 14:10:00,166.36,166.37,166.02,166.03,5896.0,166.36,166.37,166.02,166.03,5896.0
2019-06-10 14:15:00,166.02,166.02,165.62,165.77,5084.0,166.02,166.02,165.62,165.77,5084.0
2019-06-10 14:20:00,165.78,166.05,165.74,165.91,5000.0,165.78,166.05,165.74,165.91,5000.0
2019-06-10 14:25:00,165.91,166.15,165.9,166.08,5636.0,165.91,166.15,165.9,166.08,5636.0
2019-06-10 14:30:00,166.1,166.19,166.01,166.17,3100.0,166.1,166.19,166.01,166.17,3100.0
2019-06-10 14:35:00,166.13,166.36,166.07,166.3,12515.0,166.13,166.36,166.07,166.3,12515.0
2019-06-10 14:40:00,166.28,166.28,166.05,166.2,10067.0,166.28,166.28,166.05,166.2,10067.0
2019-06-10 14:45:00,166.2,166.25,166.14,166.18,11019.0,166.2,166.25,166.14,166.18,11019.0
2019-06-10 14:50:00,166.14,166.19,165.79,165.81,7104.0,166.14,166.19,165.79,165.81,7104.0
2019-06-10 14:55:00,165.81,165.97,165.8,165.95,5819.0,165.81,165.97,165.8,165.95,5819.0
2019-06-10 15:00:00,165.95,166.14,165.87,166.07,6842.0,165.95,166.14,165.87,166.07,6842.0
2019-06-10 15:05:00,166.07,166.11,165.98,166.05,9419.0,166.07,166.11,165.98,166.05,9419.0
2019-06-10 15:10:00,166.07,166.14,165.79,165.84,12029.0,166.07,166.14,165.79,165.84,12029.0
2019-06-10 15:15:00,165.85,166.03,165.79,165.96,7257.0,165.85,166.03,165.79,165.96,7257.0
2019-06-10 15:20:00,165.99,165.99,165.72,165.82,7827.0,165.99,165.99,165.72,165.82,7827.0
2019-06-10 15:25:00,165.84,165.91,165.56,165.61,7519.0,165.84,165.91,165.56,165.61,7519.0
2019-06-10 15:30:00,165.64,165.95,165.46,165.75,13192.0,165.64,165.95,165.46,165.75,13192.0
2019-06-10 15:35:00,165.71,165.71,165.34,165.34,14675.0,165.71,165.71,165.34,165.34,14675.0
2019-06-10 15:40:00,165.37,165.47,165.02,165.18,27980.0,165.37,165.47,165.02,165.18,27980.0
2019-06-10 15:45:00,165.15,165.27,165.01,165.07,23314.0,165.15,165.27,165.01,165.07,23314.0
2019-06-10 15:50:00,165.07,165.33,164.99,165.33,40600.0,165.07,165.33,164.99,165.33,40600.0
2019-06-10 15:55:00,165.3,165.3,165.07,165.13,53828.0,165.3,165.3,165.07,165.13,53828.0
2019-06-11 09:30:00,166.99,167.93,166.13,167.58,15663.0,166.99,167.93,166.13,167.58,15663.0
2019-06-11 09:35:00,167.56,167.9,166.29,166.7,13126.0,167.56,167.9,166.29,166.7,13126.0
2019-06-11 09:40:00,166.63,166.83,166.42,166.51,27872.0,166.63,166.83,166.42,166.51,27872.0
2019-06-11 09:45:00,166.51,166.55,165.54,165.85,41864.0,166.51,166.55,165.54,165.85,41864.0
2019-06-11 09:50:00,165.86,166.75,165.61,166.75,8702.0,165.86,166.75,165.61,166.75,8702.0
2019-06-11 09:55:00,166.67,167.02,166.58,166.7,7187.0,166.67,167.02,166.58,166.7,7187.0
2019-06-11 10:00:00,166.75,167.17,166.75,167.16,8552.0,166.75,167.17,166.75,167.16,8552.0
2019-06-11 10:05:00,167.18,167.23,166.33,166.66,6668.0,167.18,167.23,166.33,166.66,6668.0
2019-06-11 10:10:00,166.68,166.83,165.98,166.09,10863.0,166.68,166.83,165.98,166.09,10863.0
2019-06-11 10:15:00,166.12,166.33,166.03,166.33,2200.0,166.12,166.33,166.03,166.33,2200.0
2019-06-11 10:20:00,166.37,166.5,166.19,166.3,2300.0,166.37,166.5,166.19,166.3,2300.0
2019-06-11 10:25:00,166.35,166.46,166.2,166.33,5954.0,166.35,166.46,166.2,166.33,5954.0
2019-06-11 10:30:00,166.28,166.4,165.76,165.76,4586.0,166.28,166.4,165.76,165.76,4586.0
2019-06-11 10:35:00,165.63,165.69,165.28,165.58,7394.0,165.63,165.69,165.28,165.58,7394.0
2019-06-11 10:40:00,165.59,165.69,165.03,165.03,7036.0,165.59,165.69,165.03,165.03,7036.0
2019-06-11 10:45:00,165.05,165.35,164.78,164.94,5649.0,165.05,165.35,164.78,164.94,5649.0
2019-06-11 10:50:00,164.89,164.89,164.59,164.8,8112.0,164.89,164.89,164.59,164.8,8112.0
2019-06-11 10:55:00,164.78,164.88,164.56,164.59,10667.0,164.78,164.88,164.56,164.59,10667.0
2019-06-11 11:00:00,164.62,164.72,164.27,164.61,17033.0,164.62,164.72,164.27,164.61,17033.0
2019-06-11 11:05:00,164.57,164.7,164.42,164.44,11408.0,164.57,164.7,164.42,164.44,11408.0
2019-06-11 11:10:00,164.33,164.52,164.19,164.2,8316.0,164.33,164.52,164.19,164.2,8316.0
2019-06-11 11:15:00,164.18,164.33,164.05,164.14,10212.0,164.18,164.33,164.05,164.14,10212.0
2019-06-11 11:20:00,164.17,164.21,163.68,163.8,7041.0,164.17,164.21,163.68,163.8,7041.0
2019-06-11 11:25:00,163.72,163.72,163.02,163.09,10661.0,163.72,163.72,163.02,163.09,10661.0
2019-06-11 11:30:00,163.23,163.27,162.6,162.72,8303.0,163.23,163.27,162.6,162.72,8303.0
2019-06-11 11:35:00,162.81,162.99,162.54,162.54,8954.0,162.81,162.99,162.54,162.54,8954.0
2019-06-11 11:40:00,162.54,162.65,162.16,162.57,14952.0,162.54,162.65,162.16,162.57,14952.0
2019-06-11 11:45:00,162.48,162.72,162.36,162.62,9958.0,162.48,162.72,162.36,162.62,9958.0
2019-06-11 11:50:00,162.66,163.15,162.66,162.9,18858.0,162.66,163.15,162.66,162.9,18858.0
2019-06-11 11:55:00,162.92,162.99,162.5,162.5,7764.0,162.92,162.99,162.5,162.5,7764.0
2019-06-11 12:00:00,162.56,162.61,162.12,162.23,6139.0,162.56,162.61,162.12,162.23,6139.0
2019-06-11 12:05:00,162.33,162.33,162.04,162.29,5691.0,162.33,162.33,162.04,162.29,5691.0
2019-06-11 12:10:00,162.17,162.3,162.03,162.3,5522.0,162.17,162.3,162.03,162.3,5522.0
2019-06-11 12:15:00,162.32,162.51,162.17,162.29,12387.0,162.32,162.51,162.17,162.29,12387.0
2019-06-11 12:20:00,162.35,162.63,162.32,162.55,6920.0,162.35,162.63,162.32,162.55,6920.0
2019-06-11 12:25:00,162.53,162.58,162.35,162.36,6466.0,162.53,162.58,162.35,162.36,6466.0
2019-06-11 12:30:00,162.41,162.86,162.4,162.75,11200.0,162.41,162.86,162.4,162.75,11200.0
2019-06-11 12:35:00,162.83,162.83,162.6,162.65,5722.0,162.83,162.83,162.6,162.65,5722.0
2019-06-11 12:40:00,162.76,162.76,162.6,162.68,6147.0,162.76,162.76,162.6,162.68,6147.0
2019-06-11 12:45:00,162.61,162.91,162.61,162.72,4633.0,162.61,162.91,162.61,162.72,4633.0
2019-06-11 12:50:00,162.77,162.9,162.65,162.65,4300.0,162.77,162.9,162.65,162.65,4300.0
2019-06-11 12:55:00,162.63,162.73,162.48,162.64,5400.0,162.63,162.73,162.48,162.64,5400.0
2019-06-11 13:00:00,162.57,162.99,162.56,162.89,5499.0,162.57,162.99,162.56,162.89,5499.0
2019-06-11 13:05:00,162.94,163.03,162.77,162.8,4996.0,162.94,163.03,162.77,162.8,4996.0
2019-06-11 13:10:00,162.67,162.95,162.67,162.91,5169.0,162.67,162.95,162.67,162.91,5169.0
2019-06-11 13:15:00,162.99,163.07,162.85,162.85,3600.0,162.99,163.07,162.85,162.85,3600.0
2019-06-11 13:20:00,162.8,162.88,162.56,162.6,4273.0,162.8,162.88,162.56,162.6,4273.0
2019-06-11 13:25:00,162.51,162.55,162.34,162.37,3828.0,162.51,162.55,162.34,162.37,3828.0
2019-06-11 13:30:00,162.32,162.49,162.22,162.43,6871.0,162.32,162.49,162.22,162.43,6871.0
2019-06-11 13:35:00,162.41,162.65,162.33,162.5,7169.0,162.41,162.65,162.33,162.5,7169.0
2019-06-11 13:40:00,162.38,162.54,162.32,162.46,4174.0,162.38,162.54,162.32,162.46,4174.0
2019-06-11 13:45:00,162.45,162.6,162.38,162.52,6714.0,162.45,162.6,162.38,162.52,6714.0
2019-06-11 13:50:00,162.59,162.91,162.59,162.85,4600.0,162.59,162.91,162.59,162.85,4600.0
2019-06-11 13:55:00,162.92,163.04,162.8,162.92,10643.0,162.92,163.04,162.8,162.92,10643.0
2019-06-11 14:00:00,162.99,163.42,162.98,163.42,7105.0,162.99,163.42,162.98,163.42,7105.0
2019-06-11 14:05:00,163.39,163.46,163.18,163.37,6381.0,163.39,163.46,163.18,163.37,6381.0
2019-06-11 14:10:00,163.37,163.47,163.25,163.31,7201.0,163.37,163.47,163.25,163.31,7201.0
2019-06-11 14:15:00,163.27,163.35,162.97,163.02,9405.0,163.27,163.35,162.97,163.02,9405.0
2019-06-11 14:20:00,162.99,163.13,162.88,162.89,9983.0,162.99,163.13,162.88,162.89,9983.0
2019-06-11 14:25:00,162.93,163.1,162.91,162.95,6926.0,162.93,163.1,162.91,162.95,6926.0
2019-06-11 14:30:00,162.95,162.95,162.64,162.82,6000.0,162.95,162.95,162.64,162.82,6000.0
2019-06-11 14:35:00,162.78,162.81,162.53,162.53,4436.0,162.78,162.81,162.53,162.53,4436.0
2019-06-11 14:40:00,162.54,162.61,162.41,162.61,3825.0,162.54,162.61,162.41,162.61,3825.0
2019-06-11 14:45:00,162.58,162.58,162.38,162.43,4335.0,162.58,162.58,162.38,162.43,4335.0
2019-06-11 14:50:00,162.5,162.55,162.4,162.42,4300.0,162.5,162.55,162.4,162.42,4300.0
2019-06-11 14:55:00,162.4,162.52,162.32,162.49,6800.0,162.4,162.52,162.32,162.49,6800.0
2019-06-11 15:00:00,162.44,162.58,162.44,162.49,15434.0,162.44,162.58,162.44,162.49,15434.0
2019-06-11 15:05:00,162.52,163.03,162.49,163.03,12172.0,162.52,163.03,162.49,163.03,12172.0
2019-06-11 15:10:00,162.99,163.11,162.94,162.98,8768.0,162.99,163.11,162.94,162.98,8768.0
2019-06-11 15:15:00,163.0,163.15,162.94,163.12,7864.0,163.0,163.15,162.94,163.12,7864.0
2019-06-11 15:20:00,163.16,163.26,163.04,163.23,9400.0,163.16,163.26,163.04,163.23,9400.0
2019-06-11 15:25:00,163.21,163.33,163.13,163.15,15497.0,163.21,163.33,163.13,163.15,15497.0
2019-06-11 15:30:00,163.15,163.59,163.11,163.49,16944.0,163.15,163.59,163.11,163.49,16944.0
2019-06-11 15:35:00,163.53,163.53,163.27,163.34,11155.0,163.53,163.53,163.27,163.34,11155.0
2019-06-11 15:40:00,163.36,163.5,163.32,163.35,11758.0,163.36,163.5,163.32,163.35,11758.0
2019-06-11 15:45:00,163.37,163.4,163.24,163.24,18885.0,163.37,163.4,163.24,163.24,18885.0
2019-06-11 15:50:00,163.24,163.28,163.04,163.04,18721.0,163.24,163.28,163.04,163.04,18721.0
2019-06-11 15:55:00,163.05,163.29,163.01,163.21,65170.0,163.05,163.29,163.01,163.21,65170.0
2019-06-12 09:30:00,163.56,163.56,162.15,162.15,17051.0,163.56,163.56,162.15,162.15,17051.0
2019-06-12 09:35:00,162.39,162.89,162.39,162.63,6945.0,162.39,162.89,162.39,162.63,6945.0
2019-06-12 09:40:00,162.65,163.46,162.41,162.53,25183.0,162.65,163.46,162.41,162.53,25183.0
2019-06-12 09:45:00,162.55,163.37,162.36,162.36,14685.0,162.55,163.37,162.36,162.36,14685.0
2019-06-12 09:50:00,162.41,163.04,162.41,162.58,8395.0,162.41,163.04,162.41,162.58,8395.0
2019-06-12 09:55:00,162.44,162.76,162.24,162.52,15664.0,162.44,162.76,162.24,162.52,15664.0
2019-06-12 10:00:00,162.6,162.83,162.45,162.82,5640.0,162.6,162.83,162.45,162.82,5640.0
2019-06-12 10:05:00,162.75,162.78,162.45,162.55,7853.0,162.75,162.78,162.45,162.55,7853.0
2019-06-12 10:10:00,162.59,162.77,162.41,162.41,4632.0,162.59,162.77,162.41,162.41,4632.0
2019-06-12 10:15:00,162.44,162.64,162.19,162.26,4783.0,162.44,162.64,162.19,162.26,4783.0
2019-06-12 10:20:00,162.32,162.41,161.95,162.03,6804.0,162.32,162.41,161.95,162.03,6804.0
2019-06-12 10:25:00,162.05,162.11,161.86,161.92,4400.0,162.05,162.11,161.86,161.92,4400.0
2019-06-12 10:30:00,161.83,162.23,161.72,162.11,12903.0,161.83,162.23,161.72,162.11,12903.0
2019-06-12 10:35:00,162.3,162.78,162.27,162.77,4120.0,162.3,162.78,162.27,162.77,4120.0
2019-06-12 10:40:00,162.82,162.89,162.44,162.58,6009.0,162.82,162.89,162.44,162.58,6009.0
2019-06-12 10:45:00,162.57,162.97,162.57,162.72,2900.0,162.57,162.97,162.57,162.72,2900.0
2019-06-12 10:50:00,162.76,162.83,162.58,162.61,7100.0,162.76,162.83,162.58,162.61,7100.0
2019-06-12 10:55:00,162.53,162.53,162.22,162.4,4363.0,162.53,162.53,162.22,162.4,4363.0
2019-06-12 11:00:00,162.34,162.58,162.23,162.58,3278.0,162.34,162.58,162.23,162.58,3278.0
2019-06-12 11:05:00,162.49,162.6,162.16,162.35,4866.0,162.49,162.6,162.16,162.35,4866.0
2019-06-12 11:10:00,162.48,162.48,162.0,162.27,5842.0,162.48,162.48,162.0,162.27,5842.0
2019-06-12 11:15:00,162.13,162.41,162.13,162.41,2500.0,162.13,162.41,162.13,162.41,2500.0
2019-06-12 11:20:00,162.43,162.54,162.38,162.54,7295.0,162.43,162.54,162.38,162.54,7295.0
2019-06-12 11:25:00,162.62,162.67,162.43,162.52,3218.0,162.62,162.67,162.43,162.52,3218.0
2019-06-12 11:30:00,162.63,162.73,162.57,162.73,2100.0,162.63,162.73,162.57,162.73,2100.0
2019-06-12 11:35:00,162.65,162.67,162.35,162.41,3600.0,162.65,162.67,162.35,162.41,3600.0
2019-06-12 11:40:00,162.32,162.5,162.32,162.44,3340.0,162.32,162.5,162.32,162.44,3340.0
2019-06-12 11:45:00,162.35,162.65,162.3,162.57,6014.0,162.35,162.65,162.3,162.57,6014.0
2019-06-12 11:50:00,162.52,162.6,162.44,162.51,4400.0,162.52,162.6,162.44,162.51,4400.0
2019-06-12 11:55:00,162.53,162.6,162.43,162.45,2600.0,162.53,162.6,162.43,162.45,2600.0
2019-06-12 12:00:00,162.36,162.69,162.36,162.56,4055.0,162.36,162.69,162.36,162.56,4055.0
2019-06-12 12:05:00,162.6,162.95,162.6,162.85,4171.0,162.6,162.95,162.6,162.85,4171.0
2019-06-12 12:10:00,162.84,162.95,162.64,162.64,5012.0,162.84,162.95,162.64,162.64,5012.0
2019-06-12 12:15:00,162.55,162.79,162.48,162.77,4324.0,162.55,162.79,162.48,162.77,4324.0
2019-06-12 12:20:00,162.72,163.04,162.62,162.95,9677.0,162.72,163.04,162.62,162.95,9677.0
2019-06-12 12:25:00,163.05,163.17,163.05,163.15,3150.0,163.05,163.17,163.05,163.15,3150.0
2019-06-12 12:30:00,163.11,163.41,163.09,163.41,4517.0,163.11,163.41,163.09,163.41,4517.0
2019-06-12 12:35:00,163.36,163.36,163.26,163.27,3575.0,163.36,163.36,163.26,163.27,3575.0
2019-06-12 12:40:00,163.3,163.43,163.27,163.38,4064.0,163.3,163.43,163.27,163.38,4064.0
2019-06-12 12:45:00,163.34,163.58,163.34,163.58,4415.0,163.34,163.58,163.34,163.58,4415.0
2019-06-12 12:50:00,163.54,163.57,163.37,163.42,3730.0,163.54,163.57,163.37,163.42,3730.0
2019-06-12 12:55:00,163.34,163.45,163.34,163.39,1100.0,163.34,163.45,163.34,163.39,1100.0
2019-06-12 13:00:00,163.34,163.43,163.29,163.31,3400.0,163.34,163.43,163.29,163.31,3400.0
2019-06-12 13:05:00,163.31,163.5,163.24,163.36,6401.0,163.31,163.5,163.24,163.36,6401.0
2019-06-12 13:10:00,163.32,163.32,163.13,163.16,3943.0,163.32,163.32,163.13,163.16,3943.0
2019-06-12 13:15:00,163.12,163.28,163.06,163.1,5150.0,163.12,163.28,163.06,163.1,5150.0
2019-06-12 13:20:00,163.14,163.14,162.99,163.03,2066.0,163.14,163.14,162.99,163.03,2066.0
2019-06-12 13:25:00,163.0,163.22,162.92,163.17,2287.0,163.0,163.22,162.92,163.17,2287.0
2019-06-12 13:30:00,163.15,163.17,163.06,163.14,3200.0,163.15,163.17,163.06,163.14,3200.0
2019-06-12 13:35:00,163.14,163.15,163.01,163.04,3369.0,163.14,163.15,163.01,163.04,3369.0
2019-06-12 13:40:00,163.03,163.16,163.01,163.06,3707.0,163.03,163.16,163.01,163.06,3707.0
2019-06-12 13:45:00,163.06,163.17,163.01,163.1,6496.0,163.06,163.17,163.01,163.1,6496.0
2019-06-12 13:50:00,163.13,163.26,163.08,163.15,3260.0,163.13,163.26,163.08,163.15,3260.0
2019-06-12 13:55:00,163.09,163.16,163.06,163.11,2014.0,163.09,163.16,163.06,163.11,2014.0
2019-06-12 14:00:00,163.15,163.47,163.11,163.34,5450.0,163.15,163.47,163.11,163.34,5450.0
2019-06-12 14:05:00,163.3,163.39,163.09,163.09,4600.0,163.3,163.39,163.09,163.09,4600.0
2019-06-12 14:10:00,163.09,163.27,163.0,163.0,5261.0,163.09,163.27,163.0,163.0,5261.0
2019-06-12 14:15:00,163.06,163.16,162.9,162.93,6100.0,163.06,163.16,162.9,162.93,6100.0
2019-06-12 14:20:00,163.0,163.0,162.75,162.84,2600.0,163.0,163.0,162.75,162.84,2600.0
2019-06-12 14:25:00,162.79,162.94,162.78,162.91,1900.0,162.79,162.94,162.78,162.91,1900.0
2019-06-12 14:30:00,162.92,162.99,162.88,162.96,3983.0,162.92,162.99,162.88,162.96,3983.0
2019-06-12 14:35:00,162.97,163.04,162.96,162.98,2100.0,162.97,163.04,162.96,162.98,2100.0
2019-06-12 14:40:00,162.96,163.08,162.96,163.04,5483.0,162.96,163.08,162.96,163.04,5483.0
2019-06-12 14:45:00,163.05,163.31,163.04,163.25,3056.0,163.05,163.31,163.04,163.25,3056.0
2019-06-12 14:50:00,163.25,163.25,163.03,163.1,6067.0,163.25,163.25,163.03,163.1,6067.0
2019-06-12 14:55:00,163.07,163.15,163.03,163.1,4105.0,163.07,163.15,163.03,163.1,4105.0
2019-06-12 15:00:00,163.11,163.22,163.11,163.16,3821.0,163.11,163.22,163.11,163.16,3821.0
2019-06-12 15:05:00,163.12,163.44,163.06,163.44,9801.0,163.12,163.44,163.06,163.44,9801.0
2019-06-12 15:10:00,163.43,163.43,163.32,163.39,5172.0,163.43,163.43,163.32,163.39,5172.0
2019-06-12 15:15:00,163.39,163.41,163.29,163.37,6023.0,163.39,163.41,163.29,163.37,6023.0
2019-06-12 15:20:00,163.35,163.46,163.23,163.37,11229.0,163.35,163.46,163.23,163.37,11229.0
2019-06-12 15:25:00,163.42,163.51,163.38,163.48,4500.0,163.42,163.51,163.38,163.48,4500.0
2019-06-12 15:30:00,163.46,163.61,163.43,163.56,7304.0,163.46,163.61,163.43,163.56,7304.0
2019-06-12 15:35:00,163.56,163.67,163.53,163.53,9888.0,163.56,163.67,163.53,163.53,9888.0
2019-06-12 15:40:00,163.53,163.55,163.33,163.35,14769.0,163.53,163.55,163.33,163.35,14769.0
2019-06-12 15:45:00,163.33,163.46,163.31,163.43,11591.0,163.33,163.46,163.31,163.43,11591.0
2019-06-12 15:50:00,163.48,163.76,163.42,163.71,16415.0,163.48,163.76,163.42,163.71,16415.0
2019-06-12 15:55:00,163.77,163.81,163.56,163.77,62965.0,163.77,163.81,163.56,163.77,62965.0
2019-06-13 09:30:00,164.44,164.88,163.83,163.97,16297.0,164.44,164.88,163.83,163.97,16297.0
2019-06-13 09:35:00,163.94,164.51,163.05,163.05,18292.0,163.94,164.51,163.05,163.05,18292.0
2019-06-13 09:40:00,163.05,163.09,161.93,162.83,18830.0,163.05,163.09,161.93,162.83,18830.0
2019-06-13 09:45:00,162.46,163.25,162.41,163.04,8428.0,162.46,163.25,162.41,163.04,8428.0
2019-06-13 09:50:00,163.0,163.26,162.81,163.1,10528.0,163.0,163.26,162.81,163.1,10528.0
2019-06-13 09:55:00,163.07,163.42,162.96,163.31,9239.0,163.07,163.42,162.96,163.31,9239.0
2019-06-13 10:00:00,163.28,163.45,162.94,163.11,6129.0,163.28,163.45,162.94,163.11,6129.0
2019-06-13 10:05:00,163.04,163.08,162.39,162.48,4980.0,163.04,163.08,162.39,162.48,4980.0
2019-06-13 10:10:00,162.68,163.1,162.68,163.09,2889.0,162.68,163.1,162.68,163.09,2889.0
2019-06-13 10:15:00,162.87,162.98,162.69,162.87,3174.0,162.87,162.98,162.69,162.87,3174.0
2019-06-13 10:20:00,162.94,163.43,162.94,163.43,3512.0,162.94,163.43,162.94,163.43,3512.0
2019-06-13 10:25:00,163.36,163.37,162.91,163.03,4417.0,163.36,163.37,162.91,163.03,4417.0
2019-06-13 10:30:00,163.14,163.29,162.89,163.03,3335.0,163.14,163.29,162.89,163.03,3335.0
2019-06-13 10:35:00,163.09,163.24,163.06,163.11,3391.0,163.09,163.24,163.06,163.11,3391.0
2019-06-13 10:40:00,163.01,163.32,163.01,163.24,5797.0,163.01,163.32,163.01,163.24,5797.0
2019-06-13 10:45:00,163.09,163.46,163.05,163.22,6628.0,163.09,163.46,163.05,163.22,6628.0
2019-06-13 10:50:00,163.22,163.22,162.87,163.14,7801.0,163.22,163.22,162.87,163.14,7801.0
2019-06-13 10:55:00,163.17,163.2,162.92,162.92,3350.0,163.17,163.2,162.92,162.92,3350.0
2019-06-13 11:00:00,162.93,163.08,162.79,163.08,3755.0,162.93,163.08,162.79,163.08,3755.0
2019-06-13 11:05:00,163.08,163.09,162.37,162.46,6102.0,163.08,163.09,162.37,162.46,6102.0
2019-06-13 11:10:00,162.58,162.99,162.58,162.99,3972.0,162.58,162.99,162.58,162.99,3972.0
2019-06-13 11:15:00,162.83,163.04,162.76,163.04,2700.0,162.83,163.04,162.76,163.04,2700.0
2019-06-13 11:20:00,163.12,163.22,163.0,163.06,2905.0,163.12,163.22,163.0,163.06,2905.0
2019-06-13 11:25:00,163.1,163.15,162.87,162.93,10114.0,163.1,163.15,162.87,162.93,10114.0
2019-06-13 11:30:00,162.94,163.02,162.84,162.84,15889.0,162.94,163.02,162.84,162.84,15889.0
2019-06-13 11:35:00,162.72,162.83,162.65,162.75,4000.0,162.72,162.83,162.65,162.75,4000.0
2019-06-13 11:40:00,162.81,162.87,162.64,162.64,3610.0,162.81,162.87,162.64,162.64,3610.0
2019-06-13 11:45:00,162.66,162.77,162.54,162.75,5900.0,162.66,162.77,162.54,162.75,5900.0
2019-06-13 11:50:00,162.66,162.75,162.44,162.48,15936.0,162.66,162.75,162.44,162.48,15936.0
2019-06-13 11:55:00,162.47,162.48,162.2,162.3,9500.0,162.47,162.48,162.2,162.3,9500.0
2019-06-13 12:00:00,162.3,162.32,162.18,162.24,9635.0,162.3,162.32,162.18,162.24,9635.0
2019-06-13 12:05:00,162.27,162.48,162.25,162.32,12435.0,162.27,162.48,162.25,162.32,12435.0
2019-06-13 12:10:00,162.36,162.46,162.14,162.14,6577.0,162.36,162.46,162.14,162.14,6577.0
2019-06-13 12:15:00,162.11,162.16,161.88,162.09,6981.0,162.11,162.16,161.88,162.09,6981.0
2019-06-13 12:20:00,162.03,162.1,161.84,161.98,6056.0,162.03,162.1,161.84,161.98,6056.0
2019-06-13 12:25:00,162.05,162.05,161.83,161.84,4652.0,162.05,162.05,161.83,161.84,4652.0
2019-06-13 12:30:00,161.88,162.05,161.81,162.05,8518.0,161.88,162.05,161.81,162.05,8518.0
2019-06-13 12:35:00,162.02,162.49,161.98,162.38,5523.0,162.02,162.49,161.98,162.38,5523.0
2019-06-13 12:40:00,162.39,162.72,162.32,162.62,4200.0,162.39,162.72,162.32,162.62,4200.0
2019-06-13 12:45:00,162.7,162.87,162.66,162.69,4300.0,162.7,162.87,162.66,162.69,4300.0
2019-06-13 12:50:00,162.69,162.97,162.69,162.78,5808.0,162.69,162.97,162.69,162.78,5808.0
2019-06-13 12:55:00,162.8,162.84,162.66,162.8,5200.0,162.8,162.84,162.66,162.8,5200.0
2019-06-13 13:00:00,162.85,162.9,162.67,162.67,5125.0,162.85,162.9,162.67,162.67,5125.0
2019-06-13 13:05:00,162.71,162.79,162.63,162.79,3351.0,162.71,162.79,162.63,162.79,3351.0
2019-06-13 13:10:00,162.79,162.84,162.62,162.63,8575.0,162.79,162.84,162.62,162.63,8575.0
2019-06-13 13:15:00,162.64,162.64,162.58,162.58,400.0,162.64,162.64,162.58,162.58,400.0
2019-06-13 13:20:00,162.56,162.64,162.53,162.53,5029.0,162.56,162.64,162.53,162.53,5029.0
2019-06-13 13:25:00,162.54,162.68,162.54,162.65,3300.0,162.54,162.68,162.54,162.65,3300.0
2019-06-13 13:30:00,162.63,162.73,162.62,162.65,5605.0,162.63,162.73,162.62,162.65,5605.0
2019-06-13 13:35:00,162.65,162.77,162.63,162.67,3744.0,162.65,162.77,162.63,162.67,3744.0
2019-06-13 13:40:00,162.79,162.79,162.56,162.68,4625.0,162.79,162.79,162.56,162.68,4625.0
2019-06-13 13:45:00,162.59,162.74,162.53,162.71,4193.0,162.59,162.74,162.53,162.71,4193.0
2019-06-13 13:50:00,162.76,162.97,162.74,162.92,4191.0,162.76,162.97,162.74,162.92,4191.0
2019-06-13 13:55:00,162.91,163.0,162.83,162.83,6387.0,162.91,163.0,162.83,162.83,6387.0
2019-06-13 14:00:00,162.76,162.9,162.68,162.81,10327.0,162.76,162.9,162.68,162.81,10327.0
2019-06-13 14:05:00,162.87,162.94,162.82,162.84,4018.0,162.87,162.94,162.82,162.84,4018.0
2019-06-13 14:10:00,162.78,162.92,162.78,162.85,7758.0,162.78,162.92,162.78,162.85,7758.0
2019-06-13 14:15:00,162.88,162.9,162.37,162.59,7061.0,162.88,162.9,162.37,162.59,7061.0
2019-06-13 14:20:00,162.63,162.63,162.46,162.57,3700.0,162.63,162.63,162.46,162.57,3700.0
2019-06-13 14:25:00,162.56,162.65,162.5,162.65,4000.0,162.56,162.65,162.5,162.65,4000.0
2019-06-13 14:30:00,162.64,162.65,162.44,162.44,2927.0,162.64,162.65,162.44,162.44,2927.0
2019-06-13 14:35:00,162.42,162.49,162.16,162.46,7825.0,162.42,162.49,162.16,162.46,7825.0
2019-06-13 14:40:00,162.42,162.51,162.35,162.47,7125.0,162.42,162.51,162.35,162.47,7125.0
2019-06-13 14:45:00,162.52,162.55,162.43,162.47,3523.0,162.52,162.55,162.43,162.47,3523.0
2019-06-13 14:50:00,162.48,162.57,162.4,162.5,8000.0,162.48,162.57,162.4,162.5,8000.0
2019-06-13 14:55:00,162.48,162.66,162.32,162.52,9264.0,162.48,162.66,162.32,162.52,9264.0
2019-06-13 15:00:00,162.41,162.43,162.14,162.28,10700.0,162.41,162.43,162.14,162.28,10700.0
2019-06-13 15:05:00,162.27,162.31,162.09,162.13,7931.0,162.27,162.31,162.09,162.13,7931.0
2019-06-13 15:10:00,162.14,162.2,162.04,162.06,9632.0,162.14,162.2,162.04,162.06,9632.0
2019-06-13 15:15:00,162.01,162.04,161.82,161.91,8626.0,162.01,162.04,161.82,161.91,8626.0
2019-06-13 15:20:00,161.88,162.02,161.87,161.89,9864.0,161.88,162.02,161.87,161.89,9864.0
2019-06-13 15:25:00,161.97,162.05,161.85,162.02,12892.0,161.97,162.05,161.85,162.02,12892.0
2019-06-13 15:30:00,162.01,162.11,161.91,161.95,12082.0,162.01,162.11,161.91,161.95,12082.0
2019-06-13 15:35:00,161.95,162.13,161.94,162.08,15095.0,161.95,162.13,161.94,162.08,15095.0
2019-06-13 15:40:00,162.06,162.16,161.98,161.99,11417.0,162.06,162.16,161.98,161.99,11417.0
2019-06-13 15:45:00,162.0,162.04,161.84,161.9,14648.0,162.0,162.04,161.84,161.9,14648.0
2019-06-13 15:50:00,161.91,162.02,161.77,161.95,25024.0,161.91,162.02,161.77,161.95,25024.0
2019-06-13 15:55:00,161.95,162.41,161.85,162.28,55584.0,161.95,162.41,161.85,162.28,55584.0
2019-06-14 09:30:00,161.85,163.0,160.59,160.59,16561.0,161.85,163.0,160.59,160.59,16561.0
2019-06-14 09:35:00,160.82,161.26,160.47,160.73,13039.0,160.82,161.26,160.47,160.73,13039.0
2019-06-14 09:40:00,160.74,160.81,160.32,160.46,9307.0,160.74,160.81,160.32,160.46,9307.0
2019-06-14 09:45:00,160.37,160.89,160.08,160.14,9239.0,160.37,160.89,160.08,160.14,9239.0
2019-06-14 09:50:00,160.05,160.62,159.19,159.19,15393.0,160.05,160.62,159.19,159.19,15393.0
2019-06-14 09:55:00,159.27,159.78,159.03,159.78,12736.0,159.27,159.78,159.03,159.78,12736.0
2019-06-14 10:00:00,159.57,159.98,159.44,159.47,13880.0,159.57,159.98,159.44,159.47,13880.0
2019-06-14 10:05:00,159.47,159.75,159.27,159.27,16565.0,159.47,159.75,159.27,159.27,16565.0
2019-06-14 10:10:00,159.43,159.88,159.39,159.44,16658.0,159.43,159.88,159.39,159.44,16658.0
2019-06-14 10:15:00,159.49,159.6,158.95,158.96,23774.0,159.49,159.6,158.95,158.96,23774.0
2019-06-14 10:20:00,158.97,158.97,158.65,158.7,14383.0,158.97,158.97,158.65,158.7,14383.0
2019-06-14 10:25:00,158.73,158.82,158.12,158.12,23989.0,158.73,158.82,158.12,158.12,23989.0
2019-06-14 10:30:00,158.12,158.36,157.84,158.08,33390.0,158.12,158.36,157.84,158.08,33390.0
2019-06-14 10:35:00,158.03,158.09,157.51,157.58,30688.0,158.03,158.09,157.51,157.58,30688.0
2019-06-14 10:40:00,157.57,157.79,157.2,157.52,16371.0,157.57,157.79,157.2,157.52,16371.0
2019-06-14 10:45:00,157.58,157.8,157.11,157.8,15837.0,157.58,157.8,157.11,157.8,15837.0
2019-06-14 10:50:00,157.8,158.01,157.46,157.94,15137.0,157.8,158.01,157.46,157.94,15137.0
2019-06-14 10:55:00,157.98,157.98,157.41,157.41,8100.0,157.98,157.98,157.41,157.41,8100.0
2019-06-14 11:00:00,157.28,157.32,156.55,156.68,30211.0,157.28,157.32,156.55,156.68,30211.0
2019-06-14 11:05:00,156.71,156.88,156.52,156.62,17221.0,156.71,156.88,156.52,156.62,17221.0
2019-06-14 11:10:00,156.54,156.55,156.26,156.35,11950.0,156.54,156.55,156.26,156.35,11950.0
2019-06-14 11:15:00,156.26,157.01,156.22,156.91,19170.0,156.26,157.01,156.22,156.91,19170.0
2019-06-14 11:20:00,156.85,157.14,156.71,157.12,28285.0,156.85,157.14,156.71,157.12,28285.0
2019-06-14 11:25:00,157.12,157.43,157.04,157.43,18872.0,157.12,157.43,157.04,157.43,18872.0
2019-06-14 11:30:00,157.42,157.63,157.15,157.53,13155.0,157.42,157.63,157.15,157.53,13155.0
2019-06-14 11:35:00,157.41,157.76,157.3,157.71,9738.0,157.41,157.76,157.3,157.71,9738.0
2019-06-14 11:40:00,157.79,157.79,157.43,157.45,6560.0,157.79,157.79,157.43,157.45,6560.0
2019-06-14 11:45:00,157.46,157.65,157.39,157.48,9700.0,157.46,157.65,157.39,157.48,9700.0
2019-06-14 11:50:00,157.48,157.62,157.39,157.52,12898.0,157.48,157.62,157.39,157.52,12898.0
2019-06-14 11:55:00,157.51,157.55,157.29,157.44,20567.0,157.51,157.55,157.29,157.44,20567.0
2019-06-14 12:00:00,157.41,157.52,157.3,157.42,23282.0,157.41,157.52,157.3,157.42,23282.0
2019-06-14 12:05:00,157.42,157.51,157.13,157.21,54393.0,157.42,157.51,157.13,157.21,54393.0
2019-06-14 12:10:00,157.2,157.49,157.2,157.49,3850.0,157.2,157.49,157.2,157.49,3850.0
2019-06-14 12:15:00,157.44,157.58,157.37,157.56,3152.0,157.44,157.58,157.37,157.56,3152.0
2019-06-14 12:20:00,157.57,157.82,157.47,157.82,6300.0,157.57,157.82,157.47,157.82,6300.0
2019-06-14 12:25:00,157.75,157.8,157.6,157.61,3800.0,157.75,157.8,157.6,157.61,3800.0
2019-06-14 12:30:00,157.61,157.74,157.6,157.67,11128.0,157.61,157.74,157.6,157.67,11128.0
2019-06-14 12:35:00,157.65,157.72,157.6,157.69,2989.0,157.65,157.72,157.6,157.69,2989.0
2019-06-14 12:40:00,157.64,157.71,157.58,157.67,2316.0,157.64,157.71,157.58,157.67,2316.0
2019-06-14 12:45:00,157.62,157.62,157.51,157.52,2900.0,157.62,157.62,157.51,157.52,2900.0
2019-06-14 12:50:00,157.63,157.82,157.58,157.82,3310.0,157.63,157.82,157.58,157.82,3310.0
2019-06-14 12:55:00,157.74,157.86,157.74,157.78,1776.0,157.74,157.86,157.74,157.78,1776.0
2019-06-14 13:00:00,157.77,157.77,157.57,157.67,1400.0,157.77,157.77,157.57,157.67,1400.0
2019-06-14 13:05:00,157.68,157.73,157.57,157.69,2404.0,157.68,157.73,157.57,157.69,2404.0
2019-06-14 13:10:00,157.65,157.82,157.65,157.72,2989.0,157.65,157.82,157.65,157.72,2989.0
2019-06-14 13:15:00,157.68,157.75,157.6,157.7,2345.0,157.68,157.75,157.6,157.7,2345.0
2019-06-14 13:20:00,157.71,157.82,157.65,157.76,2684.0,157.71,157.82,157.65,157.76,2684.0
2019-06-14 13:25:00,157.69,157.72,157.66,157.68,2800.0,157.69,157.72,157.66,157.68,2800.0
2019-06-14 13:30:00,157.68,157.83,157.65,157.67,4024.0,157.68,157.83,157.65,157.67,4024.0
2019-06-14 13:35:00,157.64,157.74,157.61,157.74,3210.0,157.64,157.74,157.61,157.74,3210.0
2019-06-14 13:40:00,157.69,157.72,157.62,157.64,2327.0,157.69,157.72,157.62,157.64,2327.0
2019-06-14 13:45:00,157.65,157.75,157.61,157.72,3300.0,157.65,157.75,157.61,157.72,3300.0
2019-06-14 13:50:00,157.7,157.73,157.62,157.67,2677.0,157.7,157.73,157.62,157.67,2677.0
2019-06-14 13:55:00,157.67,157.75,157.62,157.62,6286.0,157.67,157.75,157.62,157.62,6286.0
2019-06-14 14:00:00,157.63,157.7,157.59,157.7,2253.0,157.63,157.7,157.59,157.7,2253.0
2019-06-14 14:05:00,157.73,157.85,157.67,157.85,6169.0,157.73,157.85,157.67,157.85,6169.0
2019-06-14 14:10:00,157.85,157.87,157.68,157.74,4658.0,157.85,157.87,157.68,157.74,4658.0
2019-06-14 14:15:00,157.75,158.0,157.74,157.99,2512.0,157.75,158.0,157.74,157.99,2512.0
2019-06-14 14:20:00,157.96,157.98,157.7,157.7,7457.0,157.96,157.98,157.7,157.7,7457.0
2019-06-14 14:25:00,157.69,157.8,157.68,157.77,3109.0,157.69,157.8,157.68,157.77,3109.0
2019-06-14 14:30:00,157.77,157.94,157.77,157.94,2801.0,157.77,157.94,157.77,157.94,2801.0
2019-06-14 14:35:00,157.93,158.24,157.93,158.22,2800.0,157.93,158.24,157.93,158.22,2800.0
2019-06-14 14:40:00,158.31,158.31,158.11,158.2,4905.0,158.31,158.31,158.11,158.2,4905.0
2019-06-14 14:45:00,158.2,158.2,158.1,158.11,3705.0,158.2,158.2,158.1,158.11,3705.0
2019-06-14 14:50:00,158.08,158.14,157.96,157.99,8333.0,158.08,158.14,157.96,157.99,8333.0
2019-06-14 14:55:00,157.99,158.23,157.94,158.1,8986.0,157.99,158.23,157.94,158.1,8986.0
2019-06-14 15:00:00,158.13,158.34,158.13,158.29,4142.0,158.13,158.34,158.13,158.29,4142.0
2019-06-14 15:05:00,158.35,158.41,158.25,158.4,4592.0,158.35,158.41,158.25,158.4,4592.0
2019-06-14 15:10:00,158.41,158.45,158.39,158.44,3500.0,158.41,158.45,158.39,158.44,3500.0
2019-06-14 15:15:00,158.52,158.69,158.5,158.63,14499.0,158.52,158.69,158.5,158.63,14499.0
2019-06-14 15:20:00,158.65,158.65,158.24,158.43,5841.0,158.65,158.65,158.24,158.43,5841.0
2019-06-14 15:25:00,158.48,158.67,158.35,158.54,6987.0,158.48,158.67,158.35,158.54,6987.0
2019-06-14 15:30:00,158.57,158.58,158.31,158.58,7117.0,158.57,158.58,158.31,158.58,7117.0
2019-06-14 15:35:00,158.55,158.82,158.54,158.72,11524.0,158.55,158.82,158.54,158.72,11524.0
2019-06-14 15:40:00,158.67,158.7,158.39,158.43,11531.0,158.67,158.7,158.39,158.43,11531.0
2019-06-14 15:45:00,158.48,158.54,158.29,158.29,16498.0,158.48,158.54,158.29,158.29,16498.0
2019-06-14 15:50:00,158.32,158.41,158.22,158.31,23621.0,158.32,158.41,158.22,158.31,23621.0
2019-06-14 15:55:00,158.29,158.31,158.07,158.16,44861.0,158.29,158.31,158.07,158.16,44861.0
2019-06-17 09:30:00,158.39,158.81,157.66,157.74,16523.0,158.39,158.81,157.66,157.74,16523.0
2019-06-17 09:35:00,157.65,157.97,157.09,157.55,22119.0,157.65,157.97,157.09,157.55,22119.0
2019-06-17 09:40:00,157.48,157.91,157.48,157.72,23975.0,157.48,157.91,157.48,157.72,23975.0
2019-06-17 09:45:00,157.72,158.46,157.72,158.38,38835.0,157.72,158.46,157.72,158.38,38835.0
2019-06-17 09:50:00,158.4,158.43,157.82,158.25,20278.0,158.4,158.43,157.82,158.25,20278.0
2019-06-17 09:55:00,158.37,158.54,158.16,158.17,18101.0,158.37,158.54,158.16,158.17,18101.0
2019-06-17 10:00:00,158.22,158.6,158.14,158.3,19356.0,158.22,158.6,158.14,158.3,19356.0
2019-06-17 10:05:00,158.37,158.57,158.14,158.55,12671.0,158.37,158.57,158.14,158.55,12671.0
2019-06-17 10:10:00,158.48,158.5,158.16,158.23,8311.0,158.48,158.5,158.16,158.23,8311.0
2019-06-17 10:15:00,158.28,158.38,157.67,157.67,8147.0,158.28,158.38,157.67,157.67,8147.0
2019-06-17 10:20:00,157.71,157.82,157.49,157.65,8955.0,157.71,157.82,157.49,157.65,8955.0
2019-06-17 10:25:00,157.65,157.95,157.55,157.84,7074.0,157.65,157.95,157.55,157.84,7074.0
2019-06-17 10:30:00,157.86,158.18,157.86,157.96,3836.0,157.86,158.18,157.86,157.96,3836.0
2019-06-17 10:35:00,157.97,158.42,157.97,158.24,7578.0,157.97,158.42,157.97,158.24,7578.0
2019-06-17 10:40:00,158.27,158.5,158.2,158.31,5609.0,158.27,158.5,158.2,158.31,5609.0
2019-06-17 10:45:00,158.36,158.36,158.07,158.07,7042.0,158.36,158.36,158.07,158.07,7042.0
2019-06-17 10:50:00,158.07,158.35,158.07,158.24,5161.0,158.07,158.35,158.07,158.24,5161.0
2019-06-17 10:55:00,158.24,158.78,158.22,158.69,8824.0,158.24,158.78,158.22,158.69,8824.0
2019-06-17 11:00:00,158.64,158.78,158.56,158.56,5250.0,158.64,158.78,158.56,158.56,5250.0
2019-06-17 11:05:00,158.52,158.55,158.29,158.55,6914.0,158.52,158.55,158.29,158.55,6914.0
2019-06-17 11:10:00,158.54,158.74,158.53,158.65,5834.0,158.54,158.74,158.53,158.65,5834.0
2019-06-17 11:15:00,158.69,158.71,158.4,158.56,11236.0,158.69,158.71,158.4,158.56,11236.0
2019-06-17 11:20:00,158.39,158.4,158.06,158.06,8422.0,158.39,158.4,158.06,158.06,8422.0
2019-06-17 11:25:00,158.1,158.18,158.02,158.1,5793.0,158.1,158.18,158.02,158.1,5793.0
2019-06-17 11:30:00,158.13,158.15,157.81,157.96,18897.0,158.13,158.15,157.81,157.96,18897.0
2019-06-17 11:35:00,157.86,157.9,157.75,157.77,5322.0,157.86,157.9,157.75,157.77,5322.0
2019-06-17 11:40:00,157.77,157.82,157.61,157.82,3644.0,157.77,157.82,157.61,157.82,3644.0
2019-06-17 11:45:00,157.76,157.85,157.74,157.83,4139.0,157.76,157.85,157.74,157.83,4139.0
2019-06-17 11:50:00,157.81,157.81,157.57,157.59,4160.0,157.81,157.81,157.57,157.59,4160.0
2019-06-17 11:55:00,157.57,157.62,157.46,157.53,4340.0,157.57,157.62,157.46,157.53,4340.0
2019-06-17 12:00:00,157.51,157.55,157.3,157.41,10869.0,157.51,157.55,157.3,157.41,10869.0
2019-06-17 12:05:00,157.41,157.67,157.41,157.67,4232.0,157.41,157.67,157.41,157.67,4232.0
2019-06-17 12:10:00,157.69,157.75,157.6,157.72,6325.0,157.69,157.75,157.6,157.72,6325.0
2019-06-17 12:15:00,157.71,158.0,157.7,157.96,5632.0,157.71,158.0,157.7,157.96,5632.0
2019-06-17 12:20:00,157.91,158.05,157.82,157.88,6463.0,157.91,158.05,157.82,157.88,6463.0
2019-06-17 12:25:00,157.88,157.92,157.77,157.92,3800.0,157.88,157.92,157.77,157.92,3800.0
2019-06-17 12:30:00,157.88,158.1,157.84,158.08,15400.0,157.88,158.1,157.84,158.08,15400.0
2019-06-17 12:35:00,158.09,158.26,158.08,158.1,5600.0,158.09,158.26,158.08,158.1,5600.0
2019-06-17 12:40:00,158.07,158.13,158.07,158.09,2900.0,158.07,158.13,158.07,158.09,2900.0
2019-06-17 12:45:00,158.05,158.17,158.03,158.17,5223.0,158.05,158.17,158.03,158.17,5223.0
2019-06-17 12:50:00,158.17,158.22,158.06,158.08,6077.0,158.17,158.22,158.06,158.08,6077.0
2019-06-17 12:55:00,158.08,158.18,158.03,158.12,2200.0,158.08,158.18,158.03,158.12,2200.0
2019-06-17 13:00:00,158.15,158.21,158.12,158.14,6816.0,158.15,158.21,158.12,158.14,6816.0
2019-06-17 13:05:00,158.14,158.17,157.98,157.98,4894.0,158.14,158.17,157.98,157.98,4894.0
2019-06-17 13:10:00,158.06,158.08,157.97,158.06,3800.0,158.06,158.08,157.97,158.06,3800.0
2019-06-17 13:15:00,157.97,158.02,157.92,158.02,4346.0,157.97,158.02,157.92,158.02,4346.0
2019-06-17 13:20:00,158.01,158.09,157.82,158.02,25864.0,158.01,158.09,157.82,158.02,25864.0
2019-06-17 13:25:00,158.02,158.02,157.87,157.93,5158.0,158.02,158.02,157.87,157.93,5158.0
2019-06-17 13:30:00,157.94,158.08,157.93,158.08,3200.0,157.94,158.08,157.93,158.08,3200.0
2019-06-17 13:35:00,158.11,158.32,158.05,158.3,4339.0,158.11,158.32,158.05,158.3,4339.0
2019-06-17 13:40:00,158.3,158.37,158.28,158.32,5369.0,158.3,158.37,158.28,158.32,5369.0
2019-06-17 13:45:00,158.32,158.38,158.28,158.31,3569.0,158.32,158.38,158.28,158.31,3569.0
2019-06-17 13:50:00,158.28,158.35,158.25,158.35,2414.0,158.28,158.35,158.25,158.35,2414.0
2019-06-17 13:55:00,158.35,158.45,158.34,158.45,10757.0,158.35,158.45,158.34,158.45,10757.0
2019-06-17 14:00:00,158.4,158.54,158.33,158.51,7600.0,158.4,158.54,158.33,158.51,7600.0
2019-06-17 14:05:00,158.53,158.53,158.37,158.42,3331.0,158.53,158.53,158.37,158.42,3331.0
2019-06-17 14:10:00,158.38,158.46,158.38,158.4,5894.0,158.38,158.46,158.38,158.4,5894.0
2019-06-17 14:15:00,158.39,158.46,158.31,158.33,3444.0,158.39,158.46,158.31,158.33,3444.0
2019-06-17 14:20:00,158.33,158.42,158.27,158.4,3346.0,158.33,158.42,158.27,158.4,3346.0
2019-06-17 14:25:00,158.39,158.41,158.18,158.18,3805.0,158.39,158.41,158.18,158.18,3805.0
2019-06-17 14:30:00,158.19,158.22,158.1,158.11,3400.0,158.19,158.22,158.1,158.11,3400.0
2019-06-17 14:35:00,158.1,158.12,157.95,158.03,5420.0,158.1,158.12,157.95,158.03,5420.0
2019-06-17 14:40:00,158.0,158.19,158.0,158.07,5474.0,158.0,158.19,158.0,158.07,5474.0
2019-06-17 14:45:00,158.07,158.07,157.86,157.89,4248.0,158.07,158.07,157.86,157.89,4248.0
2019-06-17 14:50:00,157.87,157.88,157.7,157.7,5299.0,157.87,157.88,157.7,157.7,5299.0
2019-06-17 14:55:00,157.7,157.79,157.69,157.71,4750.0,157.7,157.79,157.69,157.71,4750.0
2019-06-17 15:00:00,157.73,157.76,157.64,157.66,6049.0,157.73,157.76,157.64,157.66,6049.0
2019-06-17 15:05:00,157.63,157.79,157.63,157.75,5524.0,157.63,157.79,157.63,157.75,5524.0
2019-06-17 15:10:00,157.74,157.74,157.6,157.67,6590.0,157.74,157.74,157.6,157.67,6590.0
2019-06-17 15:15:00,157.65,157.68,157.53,157.53,4969.0,157.65,157.68,157.53,157.53,4969.0
2019-06-17 15:20:00,157.52,157.6,157.46,157.6,7624.0,157.52,157.6,157.46,157.6,7624.0
2019-06-17 15:25:00,157.58,157.74,157.57,157.7,7292.0,157.58,157.74,157.57,157.7,7292.0
2019-06-17 15:30:00,157.73,157.83,157.55,157.79,10706.0,157.73,157.83,157.55,157.79,10706.0
2019-06-17 15:35:00,157.78,157.78,157.61,157.68,18330.0,157.78,157.78,157.61,157.68,18330.0
2019-06-17 15:40:00,157.67,157.74,157.62,157.62,7350.0,157.67,157.74,157.62,157.62,7350.0
2019-06-17 15:45:00,157.62,157.68,157.43,157.44,12400.0,157.62,157.68,157.43,157.44,12400.0
2019-06-17 15:50:00,157.43,157.43,157.23,157.3,27336.0,157.43,157.43,157.23,157.3,27336.0
2019-06-17 15:55:00,157.3,157.55,157.24,157.38,70577.0,157.3,157.55,157.24,157.38,70577.0
2019-06-18 09:30:00,159.87,160.25,159.27,159.55,18131.0,159.87,160.25,159.27,159.55,18131.0
2019-06-18 09:35:00,159.8,160.76,159.64,160.74,15690.0,159.8,160.76,159.64,160.74,15690.0
2019-06-18 09:40:00,160.64,162.36,160.48,161.82,31329.0,160.64,162.36,160.48,161.82,31329.0
2019-06-18 09:45:00,161.77,162.76,161.76,162.46,21285.0,161.77,162.76,161.76,162.46,21285.0
2019-06-18 09:50:00,162.68,163.0,161.94,162.04,36356.0,162.68,163.0,161.94,162.04,36356.0
2019-06-18 09:55:00,162.04,162.62,161.75,162.46,15014.0,162.04,162.62,161.75,162.46,15014.0
2019-06-18 10:00:00,162.46,163.06,162.31,162.52,14056.0,162.46,163.06,162.31,162.52,14056.0
2019-06-18 10:05:00,162.52,163.0,162.21,162.89,10902.0,162.52,163.0,162.21,162.89,10902.0
2019-06-18 10:10:00,162.83,163.15,162.7,163.08,19965.0,162.83,163.15,162.7,163.08,19965.0
2019-06-18 10:15:00,163.01,163.15,162.83,163.11,8931.0,163.01,163.15,162.83,163.11,8931.0
2019-06-18 10:20:00,163.12,163.38,163.08,163.22,11525.0,163.12,163.38,163.08,163.22,11525.0
2019-06-18 10:25:00,163.18,163.31,163.03,163.06,17806.0,163.18,163.31,163.03,163.06,17806.0
2019-06-18 10:30:00,163.05,163.05,162.61,162.7,30248.0,163.05,163.05,162.61,162.7,30248.0
2019-06-18 10:35:00,162.6,163.04,162.52,162.52,9418.0,162.6,163.04,162.52,162.52,9418.0
2019-06-18 10:40:00,162.58,162.68,162.42,162.5,5755.0,162.58,162.68,162.42,162.5,5755.0
2019-06-18 10:45:00,162.5,162.63,162.46,162.54,6270.0,162.5,162.63,162.46,162.54,6270.0
2019-06-18 10:50:00,162.49,162.86,162.25,162.8,7750.0,162.49,162.86,162.25,162.8,7750.0
2019-06-18 10:55:00,162.84,162.85,162.5,162.51,10994.0,162.84,162.85,162.5,162.51,10994.0
2019-06-18 11:00:00,162.55,162.65,162.21,162.58,6600.0,162.55,162.65,162.21,162.58,6600.0
2019-06-18 11:05:00,162.6,162.9,162.52,162.79,10776.0,162.6,162.9,162.52,162.79,10776.0
2019-06-18 11:10:00,162.85,162.93,162.4,162.46,5348.0,162.85,162.93,162.4,162.46,5348.0
2019-06-18 11:15:00,162.49,162.71,162.49,162.64,2785.0,162.49,162.71,162.49,162.64,2785.0
2019-06-18 11:20:00,162.62,162.75,162.15,162.15,9067.0,162.62,162.75,162.15,162.15,9067.0
2019-06-18 11:25:00,162.33,162.6,162.31,162.35,5300.0,162.33,162.6,162.31,162.35,5300.0
2019-06-18 11:30:00,162.42,162.53,162.25,162.43,9457.0,162.42,162.53,162.25,162.43,9457.0
2019-06-18 11:35:00,162.48,162.72,162.4,162.7,4220.0,162.48,162.72,162.4,162.7,4220.0
2019-06-18 11:40:00,162.69,162.73,162.55,162.71,4004.0,162.69,162.73,162.55,162.71,4004.0
2019-06-18 11:45:00,162.74,162.95,162.53,162.57,19866.0,162.74,162.95,162.53,162.57,19866.0
2019-06-18 11:50:00,162.55,162.69,162.39,162.62,13062.0,162.55,162.69,162.39,162.62,13062.0
2019-06-18 11:55:00,162.71,162.88,162.66,162.74,12282.0,162.71,162.88,162.66,162.74,12282.0
2019-06-18 12:00:00,162.73,162.8,162.58,162.58,7047.0,162.73,162.8,162.58,162.58,7047.0
2019-06-18 12:05:00,162.59,162.69,162.55,162.56,2475.0,162.59,162.69,162.55,162.56,2475.0
2019-06-18 12:10:00,162.63,162.66,162.4,162.49,4052.0,162.63,162.66,162.4,162.49,4052.0
2019-06-18 12:15:00,162.45,162.45,162.13,162.27,8878.0,162.45,162.45,162.13,162.27,8878.0
2019-06-18 12:20:00,162.28,162.49,162.28,162.36,7642.0,162.28,162.49,162.28,162.36,7642.0
2019-06-18 12:25:00,162.34,162.41,162.24,162.35,9500.0,162.34,162.41,162.24,162.35,9500.0
2019-06-18 12:30:00,162.34,162.4,162.28,162.4,7989.0,162.34,162.4,162.28,162.4,7989.0
2019-06-18 12:35:00,162.4,162.54,162.29,162.51,3860.0,162.4,162.54,162.29,162.51,3860.0
2019-06-18 12:40:00,162.49,162.52,162.22,162.28,6100.0,162.49,162.52,162.22,162.28,6100.0
2019-06-18 12:45:00,162.22,162.33,162.05,162.33,10642.0,162.22,162.33,162.05,162.33,10642.0
2019-06-18 12:50:00,162.33,162.36,162.13,162.24,6627.0,162.33,162.36,162.13,162.24,6627.0
2019-06-18 12:55:00,162.25,162.26,162.01,162.01,2987.0,162.25,162.26,162.01,162.01,2987.0
2019-06-18 13:00:00,162.03,162.04,161.71,161.72,10518.0,162.03,162.04,161.71,161.72,10518.0
2019-06-18 13:05:00,161.66,161.83,161.57,161.77,4295.0,161.66,161.83,161.57,161.77,4295.0
2019-06-18 13:10:00,161.75,161.88,161.74,161.8,3960.0,161.75,161.88,161.74,161.8,3960.0
2019-06-18 13:15:00,161.79,161.88,161.64,161.74,9598.0,161.79,161.88,161.64,161.74,9598.0
2019-06-18 13:20:00,161.79,161.8,161.63,161.63,3016.0,161.79,161.8,161.63,161.63,3016.0
2019-06-18 13:25:00,161.72,161.74,161.56,161.57,5305.0,161.72,161.74,161.56,161.57,5305.0
2019-06-18 13:30:00,161.6,161.8,161.54,161.8,16950.0,161.6,161.8,161.54,161.8,16950.0
2019-06-18 13:35:00,161.81,161.91,161.74,161.85,29400.0,161.81,161.91,161.74,161.85,29400.0
2019-06-18 13:40:00,161.81,161.94,161.71,161.8,22470.0,161.81,161.94,161.71,161.8,22470.0
2019-06-18 13:45:00,161.85,161.87,161.71,161.71,3400.0,161.85,161.87,161.71,161.71,3400.0
2019-06-18 13:50:00,161.75,161.82,161.65,161.74,18594.0,161.75,161.82,161.65,161.74,18594.0
2019-06-18 13:55:00,161.72,161.74,161.55,161.62,13482.0,161.72,161.74,161.55,161.62,13482.0
2019-06-18 14:00:00,161.64,161.93,161.61,161.8,5500.0,161.64,161.93,161.61,161.8,5500.0
2019-06-18 14:05:00,161.81,161.83,161.69,161.79,4668.0,161.81,161.83,161.69,161.79,4668.0
2019-06-18 14:10:00,161.77,161.94,161.73,161.86,4150.0,161.77,161.94,161.73,161.86,4150.0
2019-06-18 14:15:00,161.89,161.89,161.76,161.85,4204.0,161.89,161.89,161.76,161.85,4204.0
2019-06-18 14:20:00,161.79,161.88,161.78,161.8,3531.0,161.79,161.88,161.78,161.8,3531.0
2019-06-18 14:25:00,161.86,161.89,161.77,161.84,4379.0,161.86,161.89,161.77,161.84,4379.0
2019-06-18 14:30:00,161.84,161.93,161.84,161.92,3009.0,161.84,161.93,161.84,161.92,3009.0
2019-06-18 14:35:00,161.92,161.94,161.75,161.8,2044.0,161.92,161.94,161.75,161.8,2044.0
2019-06-18 14:40:00,161.78,161.97,161.76,161.95,3897.0,161.78,161.97,161.76,161.95,3897.0
2019-06-18 14:45:00,161.89,161.97,161.81,161.95,3459.0,161.89,161.97,161.81,161.95,3459.0
2019-06-18 14:50:00,161.91,162.03,161.79,162.0,10565.0,161.91,162.03,161.79,162.0,10565.0
2019-06-18 14:55:00,162.03,162.03,161.83,161.89,17493.0,162.03,162.03,161.83,161.89,17493.0
2019-06-18 15:00:00,161.87,161.88,161.7,161.8,5600.0,161.87,161.88,161.7,161.8,5600.0
2019-06-18 15:05:00,161.81,161.81,161.67,161.69,4442.0,161.81,161.81,161.67,161.69,4442.0
2019-06-18 15:10:00,161.73,161.85,161.69,161.69,14481.0,161.73,161.85,161.69,161.69,14481.0
2019-06-18 15:15:00,161.69,161.8,161.57,161.79,5270.0,161.69,161.8,161.57,161.79,5270.0
2019-06-18 15:20:00,161.77,161.83,161.71,161.72,5813.0,161.77,161.83,161.71,161.72,5813.0
2019-06-18 15:25:00,161.72,161.86,161.67,161.78,4408.0,161.72,161.86,161.67,161.78,4408.0
2019-06-18 15:30:00,161.76,161.83,161.47,161.55,10179.0,161.76,161.83,161.47,161.55,10179.0
2019-06-18 15:35:00,161.59,161.77,161.58,161.66,9866.0,161.59,161.77,161.58,161.66,9866.0
2019-06-18 15:40:00,161.62,161.67,161.43,161.62,14459.0,161.62,161.67,161.43,161.62,14459.0
2019-06-18 15:45:00,161.65,161.76,161.54,161.62,28649.0,161.65,161.76,161.54,161.62,28649.0
2019-06-18 15:50:00,161.61,162.03,161.5,161.82,57324.0,161.61,162.03,161.5,161.82,57324.0
2019-06-18 15:55:00,161.84,161.94,161.67,161.92,86680.0,161.84,161.94,161.67,161.92,86680.0
2019-06-19 09:30:00,163.16,164.93,162.35,164.69,46538.0,163.16,164.93,162.35,164.69,46538.0
2019-06-19 09:35:00,164.78,164.78,163.68,163.93,15940.0,164.78,164.78,163.68,163.93,15940.0
2019-06-19 09:40:00,163.87,164.07,163.15,164.06,10044.0,163.87,164.07,163.15,164.06,10044.0
2019-06-19 09:45:00,164.01,164.14,163.57,163.91,52473.0,164.01,164.14,163.57,163.91,52473.0
2019-06-19 09:50:00,163.76,164.31,163.75,164.04,11956.0,163.76,164.31,163.75,164.04,11956.0
2019-06-19 09:55:00,164.06,164.47,164.06,164.37,9259.0,164.06,164.47,164.06,164.37,9259.0
2019-06-19 10:00:00,164.47,164.55,164.15,164.36,13206.0,164.47,164.55,164.15,164.36,13206.0
2019-06-19 10:05:00,164.28,164.44,164.27,164.36,7996.0,164.28,164.44,164.27,164.36,7996.0
2019-06-19 10:10:00,164.37,165.75,164.36,165.47,51468.0,164.37,165.75,164.36,165.47,51468.0
2019-06-19 10:15:00,165.44,165.66,165.2,165.54,20827.0,165.44,165.66,165.2,165.54,20827.0
2019-06-19 10:20:00,165.54,165.98,165.29,165.45,22341.0,165.54,165.98,165.29,165.45,22341.0
2019-06-19 10:25:00,165.46,165.75,165.38,165.7,12756.0,165.46,165.75,165.38,165.7,12756.0
2019-06-19 10:30:00,165.66,165.66,165.32,165.56,12507.0,165.66,165.66,165.32,165.56,12507.0
2019-06-19 10:35:00,165.48,165.76,165.44,165.59,17151.0,165.48,165.76,165.44,165.59,17151.0
2019-06-19 10:40:00,165.61,166.1,165.5,166.1,14802.0,165.61,166.1,165.5,166.1,14802.0
2019-06-19 10:45:00,166.13,166.24,165.87,165.93,12210.0,166.13,166.24,165.87,165.93,12210.0
2019-06-19 10:50:00,165.93,165.95,165.66,165.84,17452.0,165.93,165.95,165.66,165.84,17452.0
2019-06-19 10:55:00,165.85,165.85,165.57,165.74,7300.0,165.85,165.85,165.57,165.74,7300.0
2019-06-19 11:00:00,165.75,165.91,165.57,165.57,8061.0,165.75,165.91,165.57,165.57,8061.0
2019-06-19 11:05:00,165.62,165.7,165.43,165.66,9444.0,165.62,165.7,165.43,165.66,9444.0
2019-06-19 11:10:00,165.62,165.75,165.59,165.74,5800.0,165.62,165.75,165.59,165.74,5800.0
2019-06-19 11:15:00,165.74,165.74,165.49,165.68,8303.0,165.74,165.74,165.49,165.68,8303.0
2019-06-19 11:20:00,165.73,166.15,165.68,166.15,8774.0,165.73,166.15,165.68,166.15,8774.0
2019-06-19 11:25:00,166.12,166.18,165.7,165.95,20954.0,166.12,166.18,165.7,165.95,20954.0
2019-06-19 11:30:00,165.93,166.01,165.82,165.84,4300.0,165.93,166.01,165.82,165.84,4300.0
2019-06-19 11:35:00,165.83,165.84,165.58,165.65,47602.0,165.83,165.84,165.58,165.65,47602.0
2019-06-19 11:40:00,165.64,165.7,165.56,165.63,8459.0,165.64,165.7,165.56,165.63,8459.0
2019-06-19 11:45:00,165.63,165.76,165.57,165.65,7250.0,165.63,165.76,165.57,165.65,7250.0
2019-06-19 11:50:00,165.65,166.13,165.63,166.11,7640.0,165.65,166.13,165.63,166.11,7640.0
2019-06-19 11:55:00,166.14,166.15,165.99,166.04,5252.0,166.14,166.15,165.99,166.04,5252.0
2019-06-19 12:00:00,166.04,166.15,165.96,166.14,6808.0,166.04,166.15,165.96,166.14,6808.0
2019-06-19 12:05:00,166.14,166.14,165.78,165.82,6239.0,166.14,166.14,165.78,165.82,6239.0
2019-06-19 12:10:00,165.83,166.08,165.82,166.08,25541.0,165.83,166.08,165.82,166.08,25541.0
2019-06-19 12:15:00,166.07,166.09,165.78,165.9,11654.0,166.07,166.09,165.78,165.9,11654.0
2019-06-19 12:20:00,165.87,166.08,165.85,166.03,6327.0,165.87,166.08,165.85,166.03,6327.0
2019-06-19 12:25:00,166.03,166.06,165.86,165.88,6003.0,166.03,166.06,165.86,165.88,6003.0
2019-06-19 12:30:00,165.88,165.94,165.79,165.8,17938.0,165.88,165.94,165.79,165.8,17938.0
2019-06-19 12:35:00,165.85,165.9,165.78,165.85,3984.0,165.85,165.9,165.78,165.85,3984.0
2019-06-19 12:40:00,165.91,165.99,165.89,165.99,9866.0,165.91,165.99,165.89,165.99,9866.0
2019-06-19 12:45:00,165.97,166.0,165.8,165.86,5420.0,165.97,166.0,165.8,165.86,5420.0
2019-06-19 12:50:00,165.84,165.88,165.73,165.88,7229.0,165.84,165.88,165.73,165.88,7229.0
2019-06-19 12:55:00,165.85,165.88,165.68,165.74,7791.0,165.85,165.88,165.68,165.74,7791.0
2019-06-19 13:00:00,165.69,165.75,165.54,165.54,30042.0,165.69,165.75,165.54,165.54,30042.0
2019-06-19 13:05:00,165.5,165.51,165.34,165.42,5210.0,165.5,165.51,165.34,165.42,5210.0
2019-06-19 13:10:00,165.42,165.49,165.35,165.43,7301.0,165.42,165.49,165.35,165.43,7301.0
2019-06-19 13:15:00,165.49,165.5,165.38,165.43,5200.0,165.49,165.5,165.38,165.43,5200.0
2019-06-19 13:20:00,165.35,165.38,165.19,165.32,6875.0,165.35,165.38,165.19,165.32,6875.0
2019-06-19 13:25:00,165.33,165.36,165.28,165.32,2479.0,165.33,165.36,165.28,165.32,2479.0
2019-06-19 13:30:00,165.36,165.37,165.23,165.25,7769.0,165.36,165.37,165.23,165.25,7769.0
2019-06-19 13:35:00,165.29,165.37,165.2,165.21,11970.0,165.29,165.37,165.2,165.21,11970.0
2019-06-19 13:40:00,165.2,165.29,165.18,165.2,5206.0,165.2,165.29,165.18,165.2,5206.0
2019-06-19 13:45:00,165.19,165.26,165.15,165.2,7690.0,165.19,165.26,165.15,165.2,7690.0
2019-06-19 13:50:00,165.24,165.37,165.19,165.24,8161.0,165.24,165.37,165.19,165.24,8161.0
2019-06-19 13:55:00,165.25,165.31,165.17,165.31,10115.0,165.25,165.31,165.17,165.31,10115.0
2019-06-19 14:00:00,165.41,166.5,164.98,166.5,47868.0,165.41,166.5,164.98,166.5,47868.0
2019-06-19 14:05:00,166.5,166.79,165.85,165.86,21302.0,166.5,166.79,165.85,165.86,21302.0
2019-06-19 14:10:00,165.99,166.01,165.71,165.87,15089.0,165.99,166.01,165.71,165.87,15089.0
2019-06-19 14:15:00,165.93,166.32,165.75,166.18,30341.0,165.93,166.32,165.75,166.18,30341.0
2019-06-19 14:20:00,166.16,166.19,165.76,165.77,9414.0,166.16,166.19,165.76,165.77,9414.0
2019-06-19 14:25:00,165.71,165.83,165.62,165.73,9428.0,165.71,165.83,165.62,165.73,9428.0
2019-06-19 14:30:00,165.76,166.24,165.57,165.98,14329.0,165.76,166.24,165.57,165.98,14329.0
2019-06-19 14:35:00,165.93,166.04,165.63,165.63,8703.0,165.93,166.04,165.63,165.63,8703.0
2019-06-19 14:40:00,165.64,165.81,165.34,165.76,10572.0,165.64,165.81,165.34,165.76,10572.0
2019-06-19 14:45:00,165.7,165.82,165.4,165.43,12500.0,165.7,165.82,165.4,165.43,12500.0
2019-06-19 14:50:00,165.38,165.5,165.29,165.38,10168.0,165.38,165.5,165.29,165.38,10168.0
2019-06-19 14:55:00,165.45,165.45,165.18,165.26,12424.0,165.45,165.45,165.18,165.26,12424.0
2019-06-19 15:00:00,165.31,165.54,165.25,165.42,25618.0,165.31,165.54,165.25,165.42,25618.0
2019-06-19 15:05:00,165.46,165.67,165.38,165.51,24680.0,165.46,165.67,165.38,165.51,24680.0
2019-06-19 15:10:00,165.51,165.58,165.35,165.56,17550.0,165.51,165.58,165.35,165.56,17550.0
2019-06-19 15:15:00,165.59,165.7,165.42,165.7,19492.0,165.59,165.7,165.42,165.7,19492.0
2019-06-19 15:20:00,165.75,165.94,165.67,165.88,25571.0,165.75,165.94,165.67,165.88,25571.0
2019-06-19 15:25:00,165.87,165.9,165.67,165.74,21747.0,165.87,165.9,165.67,165.74,21747.0
2019-06-19 15:30:00,165.72,166.05,165.71,165.89,29608.0,165.72,166.05,165.71,165.89,29608.0
2019-06-19 15:35:00,165.89,165.93,165.66,165.66,31428.0,165.89,165.93,165.66,165.66,31428.0
2019-06-19 15:40:00,165.67,166.48,165.63,166.2,41798.0,165.67,166.48,165.63,166.2,41798.0
2019-06-19 15:45:00,166.2,166.39,166.07,166.23,43039.0,166.2,166.39,166.07,166.23,43039.0
2019-06-19 15:50:00,166.25,166.44,166.17,166.35,64823.0,166.25,166.44,166.17,166.35,64823.0
2019-06-19 15:55:00,166.35,166.35,165.56,165.6,267454.0,166.35,166.35,165.56,165.6,267454.0
2019-06-20 09:30:00,169.03,169.33,167.89,169.25,50720.0,169.03,169.33,167.89,169.25,50720.0
2019-06-20 09:35:00,169.33,169.47,168.78,168.93,18695.0,169.33,169.47,168.78,168.93,18695.0
2019-06-20 09:40:00,168.94,169.2,168.62,169.0,35767.0,168.94,169.2,168.62,169.0,35767.0
2019-06-20 09:45:00,168.99,170.23,168.97,170.13,22750.0,168.99,170.23,168.97,170.13,22750.0
2019-06-20 09:50:00,170.25,170.4,170.02,170.27,24641.0,170.25,170.4,170.02,170.27,24641.0
2019-06-20 09:55:00,170.31,170.48,169.92,170.09,23145.0,170.31,170.48,169.92,170.09,23145.0
2019-06-20 10:00:00,170.06,170.62,170.03,170.39,18488.0,170.06,170.62,170.03,170.39,18488.0
2019-06-20 10:05:00,170.33,170.58,170.0,170.51,20232.0,170.33,170.58,170.0,170.51,20232.0
2019-06-20 10:10:00,170.56,171.02,170.51,171.02,15314.0,170.56,171.02,170.51,171.02,15314.0
2019-06-20 10:15:00,170.98,171.0,170.49,170.59,20698.0,170.98,171.0,170.49,170.59,20698.0
2019-06-20 10:20:00,170.64,170.83,170.21,170.81,23662.0,170.64,170.83,170.21,170.81,23662.0
2019-06-20 10:25:00,170.94,171.11,170.79,170.86,21627.0,170.94,171.11,170.79,170.86,21627.0
2019-06-20 10:30:00,170.85,170.99,170.37,170.5,20893.0,170.85,170.99,170.37,170.5,20893.0
2019-06-20 10:35:00,170.48,170.63,170.3,170.42,21121.0,170.48,170.63,170.3,170.42,21121.0
2019-06-20 10:40:00,170.39,170.78,170.39,170.5,16977.0,170.39,170.78,170.39,170.5,16977.0
2019-06-20 10:45:00,170.51,170.54,170.25,170.42,19918.0,170.51,170.54,170.25,170.42,19918.0
2019-06-20 10:50:00,170.47,170.62,170.37,170.62,12237.0,170.47,170.62,170.37,170.62,12237.0
2019-06-20 10:55:00,170.65,170.74,170.31,170.39,11104.0,170.65,170.74,170.31,170.39,11104.0
2019-06-20 11:00:00,170.39,170.8,170.34,170.48,15715.0,170.39,170.8,170.34,170.48,15715.0
2019-06-20 11:05:00,170.49,170.65,170.4,170.48,16665.0,170.49,170.65,170.4,170.48,16665.0
2019-06-20 11:10:00,170.5,170.67,170.26,170.65,16741.0,170.5,170.67,170.26,170.65,16741.0
2019-06-20 11:15:00,170.64,170.65,170.45,170.58,35246.0,170.64,170.65,170.45,170.58,35246.0
2019-06-20 11:20:00,170.6,170.82,170.55,170.62,9940.0,170.6,170.82,170.55,170.62,9940.0
2019-06-20 11:25:00,170.65,170.65,170.02,170.08,9528.0,170.65,170.65,170.02,170.08,9528.0
2019-06-20 11:30:00,170.0,170.0,169.43,169.49,8301.0,170.0,170.0,169.43,169.49,8301.0
2019-06-20 11:35:00,169.47,169.69,169.44,169.48,33886.0,169.47,169.69,169.44,169.48,33886.0
2019-06-20 11:40:00,169.52,169.85,169.35,169.85,9162.0,169.52,169.85,169.35,169.85,9162.0
2019-06-20 11:45:00,169.87,170.13,169.69,169.9,6102.0,169.87,170.13,169.69,169.9,6102.0
2019-06-20 11:50:00,169.86,169.98,169.71,169.83,5200.0,169.86,169.98,169.71,169.83,5200.0
2019-06-20 11:55:00,169.75,169.92,169.73,169.87,5235.0,169.75,169.92,169.73,169.87,5235.0
2019-06-20 12:00:00,169.91,169.98,169.66,169.71,3426.0,169.91,169.98,169.66,169.71,3426.0
2019-06-20 12:05:00,169.77,169.79,169.42,169.49,7749.0,169.77,169.79,169.42,169.49,7749.0
2019-06-20 12:10:00,169.27,169.32,168.78,168.84,9583.0,169.27,169.32,168.78,168.84,9583.0
2019-06-20 12:15:00,168.87,168.88,168.4,168.62,20469.0,168.87,168.88,168.4,168.62,20469.0
2019-06-20 12:20:00,168.71,169.1,168.59,169.03,8451.0,168.71,169.1,168.59,169.03,8451.0
2019-06-20 12:25:00,169.12,169.48,169.04,169.21,6873.0,169.12,169.48,169.04,169.21,6873.0
2019-06-20 12:30:00,169.26,169.33,169.09,169.09,8402.0,169.26,169.33,169.09,169.09,8402.0
2019-06-20 12:35:00,169.14,169.14,168.84,168.97,7626.0,169.14,169.14,168.84,168.97,7626.0
2019-06-20 12:40:00,168.93,169.39,168.89,169.29,12696.0,168.93,169.39,168.89,169.29,12696.0
2019-06-20 12:45:00,169.24,169.4,169.17,169.29,5218.0,169.24,169.4,169.17,169.29,5218.0
2019-06-20 12:50:00,169.33,169.34,169.02,169.02,4605.0,169.33,169.34,169.02,169.02,4605.0
2019-06-20 12:55:00,168.96,168.99,168.81,168.93,2850.0,168.96,168.99,168.81,168.93,2850.0
2019-06-20 13:00:00,168.91,169.05,168.91,168.99,7636.0,168.91,169.05,168.91,168.99,7636.0
2019-06-20 13:05:00,169.02,169.31,168.97,169.31,3663.0,169.02,169.31,168.97,169.31,3663.0
2019-06-20 13:10:00,169.31,169.31,169.18,169.25,2400.0,169.31,169.31,169.18,169.25,2400.0
2019-06-20 13:15:00,169.17,169.24,169.08,169.08,4639.0,169.17,169.24,169.08,169.08,4639.0
2019-06-20 13:20:00,169.11,169.22,169.07,169.22,5431.0,169.11,169.22,169.07,169.22,5431.0
2019-06-20 13:25:00,169.2,169.54,169.2,169.54,8206.0,169.2,169.54,169.2,169.54,8206.0
2019-06-20 13:30:00,169.51,169.56,169.26,169.26,5392.0,169.51,169.56,169.26,169.26,5392.0
2019-06-20 13:35:00,169.29,169.29,169.08,169.13,5356.0,169.29,169.29,169.08,169.13,5356.0
2019-06-20 13:40:00,169.1,169.15,168.95,168.97,4258.0,169.1,169.15,168.95,168.97,4258.0
2019-06-20 13:45:00,168.98,169.01,168.9,168.93,5414.0,168.98,169.01,168.9,168.93,5414.0
2019-06-20 13:50:00,168.9,168.92,168.8,168.84,3661.0,168.9,168.92,168.8,168.84,3661.0
2019-06-20 13:55:00,168.81,168.99,168.81,168.93,9776.0,168.81,168.99,168.81,168.93,9776.0
2019-06-20 14:00:00,168.88,169.17,168.86,169.08,4528.0,168.88,169.17,168.86,169.08,4528.0
2019-06-20 14:05:00,169.1,169.26,169.01,169.24,7623.0,169.1,169.26,169.01,169.24,7623.0
2019-06-20 14:10:00,169.22,169.24,169.09,169.16,4961.0,169.22,169.24,169.09,169.16,4961.0
2019-06-20 14:15:00,169.11,169.28,169.09,169.28,20516.0,169.11,169.28,169.09,169.28,20516.0
2019-06-20 14:20:00,169.29,169.44,169.21,169.23,12391.0,169.29,169.44,169.21,169.23,12391.0
2019-06-20 14:25:00,169.23,169.23,169.12,169.17,7472.0,169.23,169.23,169.12,169.17,7472.0
2019-06-20 14:30:00,169.2,169.35,169.2,169.32,6447.0,169.2,169.35,169.2,169.32,6447.0
2019-06-20 14:35:00,169.35,169.43,169.27,169.31,8243.0,169.35,169.43,169.27,169.31,8243.0
2019-06-20 14:40:00,169.35,169.58,169.35,169.46,5681.0,169.35,169.58,169.35,169.46,5681.0
2019-06-20 14:45:00,169.48,169.57,169.48,169.52,3170.0,169.48,169.57,169.48,169.52,3170.0
2019-06-20 14:50:00,169.5,169.58,169.44,169.5,9563.0,169.5,169.58,169.44,169.5,9563.0
2019-06-20 14:55:00,169.49,169.61,169.4,169.53,7780.0,169.49,169.61,169.4,169.53,7780.0
2019-06-20 15:00:00,169.55,169.57,169.45,169.52,4119.0,169.55,169.57,169.45,169.52,4119.0
2019-06-20 15:05:00,169.49,169.56,169.34,169.46,6186.0,169.49,169.56,169.34,169.46,6186.0
2019-06-20 15:10:00,169.46,169.54,169.45,169.48,5515.0,169.46,169.54,169.45,169.48,5515.0
2019-06-20 15:15:00,169.44,169.74,169.44,169.74,7013.0,169.44,169.74,169.44,169.74,7013.0
2019-06-20 15:20:00,169.77,169.86,169.71,169.75,6003.0,169.77,169.86,169.71,169.75,6003.0
2019-06-20 15:25:00,169.76,169.93,169.76,169.85,8756.0,169.76,169.93,169.76,169.85,8756.0
2019-06-20 15:30:00,169.89,169.94,169.83,169.91,13795.0,169.89,169.94,169.83,169.91,13795.0
2019-06-20 15:35:00,169.9,169.93,169.77,169.8,12496.0,169.9,169.93,169.77,169.8,12496.0
2019-06-20 15:40:00,169.81,169.96,169.77,169.95,18709.0,169.81,169.96,169.77,169.95,18709.0
2019-06-20 15:45:00,169.96,170.23,169.87,170.22,23799.0,169.96,170.23,169.87,170.22,23799.0
2019-06-20 15:50:00,170.24,170.34,170.05,170.23,40527.0,170.24,170.34,170.05,170.23,40527.0
2019-06-20 15:55:00,170.24,170.24,169.31,169.43,221064.0,170.24,170.24,169.31,169.43,221064.0
2019-06-21 09:30:00,169.33,170.34,169.0,170.34,225639.0,169.33,170.34,169.0,170.34,225639.0
2019-06-21 09:35:00,170.15,171.18,169.9,169.91,29590.0,170.15,171.18,169.9,169.91,29590.0
2019-06-21 09:40:00,170.05,170.82,170.04,170.4,17440.0,170.05,170.82,170.04,170.4,17440.0
2019-06-21 09:45:00,170.34,170.61,170.13,170.33,22503.0,170.34,170.61,170.13,170.33,22503.0
2019-06-21 09:50:00,170.31,170.86,169.89,170.79,11542.0,170.31,170.86,169.89,170.79,11542.0
2019-06-21 09:55:00,170.79,171.68,170.78,171.09,44945.0,170.79,171.68,170.78,171.09,44945.0
2019-06-21 10:00:00,171.02,171.05,170.63,170.92,7862.0,171.02,171.05,170.63,170.92,7862.0
2019-06-21 10:05:00,170.89,171.21,170.77,170.96,14646.0,170.89,171.21,170.77,170.96,14646.0
2019-06-21 10:10:00,170.85,171.0,170.6,171.0,9841.0,170.85,171.0,170.6,171.0,9841.0
2019-06-21 10:15:00,170.93,171.04,170.71,170.79,9085.0,170.93,171.04,170.71,170.79,9085.0
2019-06-21 10:20:00,170.78,170.79,170.37,170.37,7162.0,170.78,170.79,170.37,170.37,7162.0
2019-06-21 10:25:00,170.32,170.37,170.12,170.31,6800.0,170.32,170.37,170.12,170.31,6800.0
2019-06-21 10:30:00,170.27,170.49,170.26,170.49,7596.0,170.27,170.49,170.26,170.49,7596.0
2019-06-21 10:35:00,170.51,170.59,170.38,170.59,8879.0,170.51,170.59,170.38,170.59,8879.0
2019-06-21 10:40:00,170.6,170.78,170.43,170.78,6150.0,170.6,170.78,170.43,170.78,6150.0
2019-06-21 10:45:00,170.77,171.17,170.64,171.0,15407.0,170.77,171.17,170.64,171.0,15407.0
2019-06-21 10:50:00,171.0,171.12,170.95,170.96,6706.0,171.0,171.12,170.95,170.96,6706.0
2019-06-21 10:55:00,170.92,170.93,170.58,170.82,15318.0,170.92,170.93,170.58,170.82,15318.0
2019-06-21 11:00:00,170.83,171.21,170.71,171.01,12274.0,170.83,171.21,170.71,171.01,12274.0
2019-06-21 11:05:00,170.99,171.43,170.99,171.34,4937.0,170.99,171.43,170.99,171.34,4937.0
2019-06-21 11:10:00,171.2,171.22,171.04,171.13,6465.0,171.2,171.22,171.04,171.13,6465.0
2019-06-21 11:15:00,171.08,171.12,170.85,170.99,6320.0,171.08,171.12,170.85,170.99,6320.0
2019-06-21 11:20:00,171.02,171.21,170.98,170.99,5601.0,171.02,171.21,170.98,170.99,5601.0
2019-06-21 11:25:00,170.94,170.94,170.54,170.54,4151.0,170.94,170.94,170.54,170.54,4151.0
2019-06-21 11:30:00,170.55,170.74,170.55,170.58,4087.0,170.55,170.74,170.55,170.58,4087.0
2019-06-21 11:35:00,170.54,170.71,170.41,170.47,5935.0,170.54,170.71,170.41,170.47,5935.0
2019-06-21 11:40:00,170.47,170.52,170.3,170.3,7692.0,170.47,170.52,170.3,170.3,7692.0
2019-06-21 11:45:00,170.27,170.33,170.19,170.31,9000.0,170.27,170.33,170.19,170.31,9000.0
2019-06-21 11:50:00,170.24,170.28,169.9,169.99,8366.0,170.24,170.28,169.9,169.99,8366.0
2019-06-21 11:55:00,169.97,170.07,169.86,169.93,4646.0,169.97,170.07,169.86,169.93,4646.0
2019-06-21 12:00:00,169.91,170.26,169.85,170.26,4600.0,169.91,170.26,169.85,170.26,4600.0
2019-06-21 12:05:00,170.22,170.36,170.19,170.32,3200.0,170.22,170.36,170.19,170.32,3200.0
2019-06-21 12:10:00,170.14,170.24,170.1,170.1,3362.0,170.14,170.24,170.1,170.1,3362.0
2019-06-21 12:15:00,170.16,170.18,170.04,170.09,5000.0,170.16,170.18,170.04,170.09,5000.0
2019-06-21 12:20:00,170.05,170.09,169.93,170.07,7039.0,170.05,170.09,169.93,170.07,7039.0
2019-06-21 12:25:00,170.03,170.14,169.95,170.14,5920.0,170.03,170.14,169.95,170.14,5920.0
2019-06-21 12:30:00,170.11,170.22,170.09,170.15,4038.0,170.11,170.22,170.09,170.15,4038.0
2019-06-21 12:35:00,170.09,170.14,169.97,170.09,6138.0,170.09,170.14,169.97,170.09,6138.0
2019-06-21 12:40:00,170.06,170.14,170.01,170.08,2000.0,170.06,170.14,170.01,170.08,2000.0
2019-06-21 12:45:00,170.1,170.3,170.1,170.23,20757.0,170.1,170.3,170.1,170.23,20757.0
2019-06-21 12:50:00,170.25,170.28,170.15,170.19,6941.0,170.25,170.28,170.15,170.19,6941.0
2019-06-21 12:55:00,170.18,170.26,170.17,170.26,7277.0,170.18,170.26,170.17,170.26,7277.0
2019-06-21 13:00:00,170.28,170.36,170.07,170.36,14626.0,170.28,170.36,170.07,170.36,14626.0
2019-06-21 13:05:00,170.48,170.54,170.37,170.47,4772.0,170.48,170.54,170.37,170.47,4772.0
2019-06-21 13:10:00,170.44,170.62,170.44,170.56,2428.0,170.44,170.62,170.44,170.56,2428.0
2019-06-21 13:15:00,170.54,170.56,170.5,170.56,1700.0,170.54,170.56,170.5,170.56,1700.0
2019-06-21 13:20:00,170.5,170.54,170.35,170.36,4381.0,170.5,170.54,170.35,170.36,4381.0
2019-06-21 13:25:00,170.39,170.59,170.3,170.56,6028.0,170.39,170.59,170.3,170.56,6028.0
2019-06-21 13:30:00,170.56,170.6,170.5,170.5,2786.0,170.56,170.6,170.5,170.5,2786.0
2019-06-21 13:35:00,170.47,170.49,170.34,170.39,3129.0,170.47,170.49,170.34,170.39,3129.0
2019-06-21 13:40:00,170.43,170.45,170.27,170.34,4854.0,170.43,170.45,170.27,170.34,4854.0
2019-06-21 13:45:00,170.3,170.39,170.26,170.39,3363.0,170.3,170.39,170.26,170.39,3363.0
2019-06-21 13:50:00,170.41,170.41,170.18,170.24,3577.0,170.41,170.41,170.18,170.24,3577.0
2019-06-21 13:55:00,170.28,170.5,170.27,170.46,2500.0,170.28,170.5,170.27,170.46,2500.0
2019-06-21 14:00:00,170.5,170.61,170.38,170.44,3616.0,170.5,170.61,170.38,170.44,3616.0
2019-06-21 14:05:00,170.43,170.43,170.25,170.32,2788.0,170.43,170.43,170.25,170.32,2788.0
2019-06-21 14:10:00,170.28,170.32,170.11,170.12,6774.0,170.28,170.32,170.11,170.12,6774.0
2019-06-21 14:15:00,170.12,170.19,170.1,170.13,6605.0,170.12,170.19,170.1,170.13,6605.0
2019-06-21 14:20:00,170.1,170.28,170.1,170.23,6755.0,170.1,170.28,170.1,170.23,6755.0
2019-06-21 14:25:00,170.23,170.26,170.11,170.17,5761.0,170.23,170.26,170.11,170.17,5761.0
2019-06-21 14:30:00,170.14,170.25,170.13,170.17,4204.0,170.14,170.25,170.13,170.17,4204.0
2019-06-21 14:35:00,170.16,170.23,170.13,170.18,6389.0,170.16,170.23,170.13,170.18,6389.0
2019-06-21 14:40:00,170.15,170.23,170.11,170.19,6791.0,170.15,170.23,170.11,170.19,6791.0
2019-06-21 14:45:00,170.14,170.35,170.13,170.35,5629.0,170.14,170.35,170.13,170.35,5629.0
2019-06-21 14:50:00,170.3,170.32,170.16,170.2,5702.0,170.3,170.32,170.16,170.2,5702.0
2019-06-21 14:55:00,170.22,170.26,170.11,170.15,8200.0,170.22,170.26,170.11,170.15,8200.0
2019-06-21 15:00:00,170.15,170.27,170.15,170.27,4620.0,170.15,170.27,170.15,170.27,4620.0
2019-06-21 15:05:00,170.23,170.35,170.12,170.35,9837.0,170.23,170.35,170.12,170.35,9837.0
2019-06-21 15:10:00,170.35,170.39,170.26,170.27,10262.0,170.35,170.39,170.26,170.27,10262.0
2019-06-21 15:15:00,170.27,170.53,170.24,170.53,9655.0,170.27,170.53,170.24,170.53,9655.0
2019-06-21 15:20:00,170.53,170.53,170.35,170.35,11242.0,170.53,170.53,170.35,170.35,11242.0
2019-06-21 15:25:00,170.38,170.45,170.33,170.33,8080.0,170.38,170.45,170.33,170.33,8080.0
2019-06-21 15:30:00,170.4,170.43,170.22,170.25,8841.0,170.4,170.43,170.22,170.25,8841.0
2019-06-21 15:35:00,170.25,170.51,170.23,170.42,19065.0,170.25,170.51,170.23,170.42,19065.0
2019-06-21 15:40:00,170.44,170.66,170.44,170.62,23048.0,170.44,170.66,170.44,170.62,23048.0
2019-06-21 15:45:00,170.62,170.65,170.41,170.58,22224.0,170.62,170.65,170.41,170.58,22224.0
2019-06-21 15:50:00,170.57,170.72,170.4,170.66,36828.0,170.57,170.72,170.4,170.66,36828.0
2019-06-21 15:55:00,170.69,171.11,170.68,170.82,146212.0,170.69,171.11,170.68,170.82,146212.0
2019-06-24 09:30:00,171.42,171.83,170.02,170.62,16502.0,171.42,171.83,170.02,170.62,16502.0
2019-06-24 09:35:00,170.65,171.27,170.26,170.46,18194.0,170.65,171.27,170.26,170.46,18194.0
2019-06-24 09:40:00,170.48,170.69,169.84,169.91,9941.0,170.48,170.69,169.84,169.91,9941.0
2019-06-24 09:45:00,169.96,170.19,169.76,170.16,18833.0,169.96,170.19,169.76,170.16,18833.0
2019-06-24 09:50:00,170.31,170.43,169.55,169.62,15405.0,170.31,170.43,169.55,169.62,15405.0
2019-06-24 09:55:00,169.62,169.73,169.22,169.68,12693.0,169.62,169.73,169.22,169.68,12693.0
2019-06-24 10:00:00,169.74,170.44,169.72,170.28,6147.0,169.74,170.44,169.72,170.28,6147.0
2019-06-24 10:05:00,170.35,170.99,170.35,170.99,11278.0,170.35,170.99,170.35,170.99,11278.0
2019-06-24 10:10:00,170.99,171.55,170.93,171.42,8707.0,170.99,171.55,170.93,171.42,8707.0
2019-06-24 10:15:00,171.52,171.55,170.92,170.93,8266.0,171.52,171.55,170.92,170.93,8266.0
2019-06-24 10:20:00,170.87,171.08,170.69,170.92,7605.0,170.87,171.08,170.69,170.92,7605.0
2019-06-24 10:25:00,170.95,171.36,170.83,171.32,9099.0,170.95,171.36,170.83,171.32,9099.0
2019-06-24 10:30:00,171.52,171.68,171.18,171.26,10252.0,171.52,171.68,171.18,171.26,10252.0
2019-06-24 10:35:00,171.37,171.54,171.22,171.4,11212.0,171.37,171.54,171.22,171.4,11212.0
2019-06-24 10:40:00,171.37,171.45,171.13,171.22,14501.0,171.37,171.45,171.13,171.22,14501.0
2019-06-24 10:45:00,171.27,171.61,171.21,171.29,32821.0,171.27,171.61,171.21,171.29,32821.0
2019-06-24 10:50:00,171.29,171.29,170.85,170.87,3998.0,171.29,171.29,170.85,170.87,3998.0
2019-06-24 10:55:00,170.85,170.93,170.79,170.89,3669.0,170.85,170.93,170.79,170.89,3669.0
2019-06-24 11:00:00,170.87,171.08,170.82,170.99,5233.0,170.87,171.08,170.82,170.99,5233.0
2019-06-24 11:05:00,171.02,171.17,171.01,171.06,9539.0,171.02,171.17,171.01,171.06,9539.0
2019-06-24 11:10:00,171.07,171.08,170.86,171.01,7676.0,171.07,171.08,170.86,171.01,7676.0
2019-06-24 11:15:00,171.03,171.2,170.71,170.74,11165.0,171.03,171.2,170.71,170.74,11165.0
2019-06-24 11:20:00,170.75,171.03,170.69,171.02,4612.0,170.75,171.03,170.69,171.02,4612.0
2019-06-24 11:25:00,171.01,171.27,170.9,171.27,6900.0,171.01,171.27,170.9,171.27,6900.0
2019-06-24 11:30:00,171.25,171.25,171.06,171.18,5485.0,171.25,171.25,171.06,171.18,5485.0
2019-06-24 11:35:00,171.14,171.39,171.09,171.39,4182.0,171.14,171.39,171.09,171.39,4182.0
2019-06-24 11:40:00,171.39,171.51,171.33,171.34,6475.0,171.39,171.51,171.33,171.34,6475.0
2019-06-24 11:45:00,171.38,171.41,171.17,171.34,8770.0,171.38,171.41,171.17,171.34,8770.0
2019-06-24 11:50:00,171.36,171.56,171.34,171.4,13395.0,171.36,171.56,171.34,171.4,13395.0
2019-06-24 11:55:00,171.37,171.46,171.31,171.46,4709.0,171.37,171.46,171.31,171.46,4709.0
2019-06-24 12:00:00,171.47,171.56,171.28,171.29,4646.0,171.47,171.56,171.28,171.29,4646.0
2019-06-24 12:05:00,171.27,171.27,171.04,171.12,4800.0,171.27,171.27,171.04,171.12,4800.0
2019-06-24 12:10:00,171.12,171.12,170.88,170.97,5095.0,171.12,171.12,170.88,170.97,5095.0
2019-06-24 12:15:00,170.93,171.02,170.87,170.87,3300.0,170.93,171.02,170.87,170.87,3300.0
2019-06-24 12:20:00,170.93,171.03,170.84,170.97,10392.0,170.93,171.03,170.84,170.97,10392.0
2019-06-24 12:25:00,171.01,171.02,170.81,170.91,6306.0,171.01,171.02,170.81,170.91,6306.0
2019-06-24 12:30:00,170.93,171.09,170.93,171.0,13390.0,170.93,171.09,170.93,171.0,13390.0
2019-06-24 12:35:00,171.0,171.13,171.0,171.11,3117.0,171.0,171.13,171.0,171.11,3117.0
2019-06-24 12:40:00,171.1,171.17,170.98,171.0,5386.0,171.1,171.17,170.98,171.0,5386.0
2019-06-24 12:45:00,171.05,171.11,170.79,170.94,8200.0,171.05,171.11,170.79,170.94,8200.0
2019-06-24 12:50:00,170.91,171.14,170.88,170.93,8700.0,170.91,171.14,170.88,170.93,8700.0
2019-06-24 12:55:00,170.93,170.95,170.83,170.95,1945.0,170.93,170.95,170.83,170.95,1945.0
2019-06-24 13:00:00,170.95,171.07,170.91,170.91,3771.0,170.95,171.07,170.91,170.91,3771.0
2019-06-24 13:05:00,170.88,171.02,170.88,170.99,3417.0,170.88,171.02,170.88,170.99,3417.0
2019-06-24 13:10:00,170.98,171.08,170.91,170.91,2900.0,170.98,171.08,170.91,170.91,2900.0
2019-06-24 13:15:00,170.92,171.05,170.88,170.93,8314.0,170.92,171.05,170.88,170.93,8314.0
2019-06-24 13:20:00,170.95,170.98,170.83,170.93,5309.0,170.95,170.98,170.83,170.93,5309.0
2019-06-24 13:25:00,170.89,170.92,170.73,170.78,2900.0,170.89,170.92,170.73,170.78,2900.0
2019-06-24 13:30:00,170.78,170.89,170.77,170.87,2863.0,170.78,170.89,170.77,170.87,2863.0
2019-06-24 13:35:00,170.87,171.08,170.82,170.88,8558.0,170.87,171.08,170.82,170.88,8558.0
2019-06-24 13:40:00,170.92,170.92,170.76,170.76,7044.0,170.92,170.92,170.76,170.76,7044.0
2019-06-24 13:45:00,170.73,170.73,170.42,170.43,6854.0,170.73,170.73,170.42,170.43,6854.0
2019-06-24 13:50:00,170.4,170.6,170.29,170.32,2812.0,170.4,170.6,170.29,170.32,2812.0
2019-06-24 13:55:00,170.29,170.35,170.16,170.28,9548.0,170.29,170.35,170.16,170.28,9548.0
2019-06-24 14:00:00,170.23,170.3,170.16,170.18,2532.0,170.23,170.3,170.16,170.18,2532.0
2019-06-24 14:05:00,170.18,170.34,170.18,170.31,6947.0,170.18,170.34,170.18,170.31,6947.0
2019-06-24 14:10:00,170.29,170.29,170.18,170.2,4407.0,170.29,170.29,170.18,170.2,4407.0
2019-06-24 14:15:00,170.25,170.28,170.11,170.16,3234.0,170.25,170.28,170.11,170.16,3234.0
2019-06-24 14:20:00,170.15,170.3,170.15,170.2,5723.0,170.15,170.3,170.15,170.2,5723.0
2019-06-24 14:25:00,170.21,170.21,170.09,170.19,5071.0,170.21,170.21,170.09,170.19,5071.0
2019-06-24 14:30:00,170.2,170.25,170.14,170.14,8824.0,170.2,170.25,170.14,170.14,8824.0
2019-06-24 14:35:00,170.11,170.13,169.95,170.03,5394.0,170.11,170.13,169.95,170.03,5394.0
2019-06-24 14:40:00,169.98,169.99,169.83,169.9,3777.0,169.98,169.99,169.83,169.9,3777.0
2019-06-24 14:45:00,169.83,169.98,169.8,169.93,3332.0,169.83,169.98,169.8,169.93,3332.0
2019-06-24 14:50:00,169.93,170.08,169.93,170.0,6900.0,169.93,170.08,169.93,170.0,6900.0
2019-06-24 14:55:00,170.0,170.13,169.98,170.05,7173.0,170.0,170.13,169.98,170.05,7173.0
2019-06-24 15:00:00,170.05,170.06,169.81,169.85,11847.0,170.05,170.06,169.81,169.85,11847.0
2019-06-24 15:05:00,169.9,169.9,169.81,169.81,3598.0,169.9,169.9,169.81,169.81,3598.0
2019-06-24 15:10:00,169.8,169.97,169.73,169.83,9673.0,169.8,169.97,169.73,169.83,9673.0
2019-06-24 15:15:00,169.89,169.98,169.86,169.97,7239.0,169.89,169.98,169.86,169.97,7239.0
2019-06-24 15:20:00,169.96,170.0,169.8,169.81,15795.0,169.96,170.0,169.8,169.81,15795.0
2019-06-24 15:25:00,169.8,169.82,169.72,169.79,10948.0,169.8,169.82,169.72,169.79,10948.0
2019-06-24 15:30:00,169.8,169.84,169.71,169.72,10300.0,169.8,169.84,169.71,169.72,10300.0
2019-06-24 15:35:00,169.75,169.83,169.67,169.67,20427.0,169.75,169.83,169.67,169.67,20427.0
2019-06-24 15:40:00,169.7,169.79,169.66,169.71,15451.0,169.7,169.79,169.66,169.71,15451.0
2019-06-24 15:45:00,169.73,169.74,169.56,169.56,74478.0,169.73,169.74,169.56,169.56,74478.0
2019-06-24 15:50:00,169.56,169.75,169.51,169.51,24063.0,169.56,169.75,169.51,169.51,24063.0
2019-06-24 15:55:00,169.57,169.57,168.29,168.49,333329.0,169.57,169.57,168.29,168.49,333329.0
2019-06-25 09:30:00,169.28,169.37,168.68,168.74,24884.0,169.28,169.37,168.68,168.74,24884.0
2019-06-25 09:35:00,168.79,169.0,168.27,168.57,6846.0,168.79,169.0,168.27,168.57,6846.0
2019-06-25 09:40:00,168.34,168.34,167.8,168.15,18578.0,168.34,168.34,167.8,168.15,18578.0
2019-06-25 09:45:00,168.2,168.28,167.57,167.57,7654.0,168.2,168.28,167.57,167.57,7654.0
2019-06-25 09:50:00,167.61,168.48,167.58,168.47,2902.0,167.61,168.48,167.58,168.47,2902.0
2019-06-25 09:55:00,168.44,168.55,168.06,168.06,4892.0,168.44,168.55,168.06,168.06,4892.0
2019-06-25 10:00:00,168.26,168.81,168.25,168.46,7904.0,168.26,168.81,168.25,168.46,7904.0
2019-06-25 10:05:00,168.49,168.7,168.23,168.29,4307.0,168.49,168.7,168.23,168.29,4307.0
2019-06-25 10:10:00,168.43,168.46,167.85,168.18,6144.0,168.43,168.46,167.85,168.18,6144.0
2019-06-25 10:15:00,168.22,168.23,167.86,167.89,4379.0,168.22,168.23,167.86,167.89,4379.0
2019-06-25 10:20:00,167.88,167.88,167.52,167.83,8510.0,167.88,167.88,167.52,167.83,8510.0
2019-06-25 10:25:00,167.87,168.03,167.68,167.95,5321.0,167.87,168.03,167.68,167.95,5321.0
2019-06-25 10:30:00,167.92,167.92,167.55,167.55,9203.0,167.92,167.92,167.55,167.55,9203.0
2019-06-25 10:35:00,167.54,167.66,167.03,167.07,11419.0,167.54,167.66,167.03,167.07,11419.0
2019-06-25 10:40:00,167.13,167.67,167.13,167.38,10400.0,167.13,167.67,167.13,167.38,10400.0
2019-06-25 10:45:00,167.42,167.55,167.0,167.01,8439.0,167.42,167.55,167.0,167.01,8439.0
2019-06-25 10:50:00,167.08,167.19,166.69,166.83,10355.0,167.08,167.19,166.69,166.83,10355.0
2019-06-25 10:55:00,166.7,166.79,166.07,166.26,15500.0,166.7,166.79,166.07,166.26,15500.0
2019-06-25 11:00:00,166.06,166.19,165.76,166.06,12707.0,166.06,166.19,165.76,166.06,12707.0
2019-06-25 11:05:00,166.05,166.12,165.84,165.89,11309.0,166.05,166.12,165.84,165.89,11309.0
2019-06-25 11:10:00,165.89,166.13,165.86,166.13,12887.0,165.89,166.13,165.86,166.13,12887.0
2019-06-25 11:15:00,166.12,166.14,165.9,165.98,11478.0,166.12,166.14,165.9,165.98,11478.0
2019-06-25 11:20:00,165.94,165.94,165.7,165.89,10912.0,165.94,165.94,165.7,165.89,10912.0
2019-06-25 11:25:00,165.92,165.98,165.51,165.63,7900.0,165.92,165.98,165.51,165.63,7900.0
2019-06-25 11:30:00,165.61,165.76,165.55,165.65,8973.0,165.61,165.76,165.55,165.65,8973.0
2019-06-25 11:35:00,165.68,165.68,165.48,165.6,8450.0,165.68,165.68,165.48,165.6,8450.0
2019-06-25 11:40:00,165.65,165.9,165.58,165.84,7653.0,165.65,165.9,165.58,165.84,7653.0
2019-06-25 11:45:00,165.88,165.92,165.63,165.7,12603.0,165.88,165.92,165.63,165.7,12603.0
2019-06-25 11:50:00,165.69,165.72,165.46,165.56,5201.0,165.69,165.72,165.46,165.56,5201.0
2019-06-25 11:55:00,165.56,165.6,165.38,165.6,4700.0,165.56,165.6,165.38,165.6,4700.0
2019-06-25 12:00:00,165.62,165.81,165.62,165.81,4656.0,165.62,165.81,165.62,165.81,4656.0
2019-06-25 12:05:00,165.85,166.05,165.85,166.01,3340.0,165.85,166.05,165.85,166.01,3340.0
2019-06-25 12:10:00,165.98,166.07,165.91,166.0,4700.0,165.98,166.07,165.91,166.0,4700.0
2019-06-25 12:15:00,165.98,166.01,165.91,165.93,3395.0,165.98,166.01,165.91,165.93,3395.0
2019-06-25 12:20:00,165.92,166.02,165.83,166.02,7715.0,165.92,166.02,165.83,166.02,7715.0
2019-06-25 12:25:00,166.04,166.11,165.92,165.95,3139.0,166.04,166.11,165.92,165.95,3139.0
2019-06-25 12:30:00,165.92,165.98,165.74,165.83,2689.0,165.92,165.98,165.74,165.83,2689.0
2019-06-25 12:35:00,165.81,165.88,165.22,165.22,10580.0,165.81,165.88,165.22,165.22,10580.0
2019-06-25 12:40:00,165.19,165.25,165.01,165.15,4261.0,165.19,165.25,165.01,165.15,4261.0
2019-06-25 12:45:00,165.09,165.35,165.01,165.35,4085.0,165.09,165.35,165.01,165.35,4085.0
2019-06-25 12:50:00,165.35,165.4,165.16,165.17,2904.0,165.35,165.4,165.16,165.17,2904.0
2019-06-25 12:55:00,165.26,165.29,165.09,165.11,5422.0,165.26,165.29,165.09,165.11,5422.0
2019-06-25 13:00:00,165.16,165.24,164.62,165.15,10807.0,165.16,165.24,164.62,165.15,10807.0
2019-06-25 13:05:00,165.05,165.4,164.85,165.4,7272.0,165.05,165.4,164.85,165.4,7272.0
2019-06-25 13:10:00,165.36,165.36,165.13,165.13,1600.0,165.36,165.36,165.13,165.13,1600.0
2019-06-25 13:15:00,165.24,165.34,165.05,165.21,2200.0,165.24,165.34,165.05,165.21,2200.0
2019-06-25 13:20:00,165.17,165.31,164.98,165.15,5950.0,165.17,165.31,164.98,165.15,5950.0
2019-06-25 13:25:00,165.12,165.43,165.11,165.34,3716.0,165.12,165.43,165.11,165.34,3716.0
2019-06-25 13:30:00,165.28,165.6,165.26,165.6,5806.0,165.28,165.6,165.26,165.6,5806.0
2019-06-25 13:35:00,165.59,165.68,165.34,165.41,4800.0,165.59,165.68,165.34,165.41,4800.0
2019-06-25 13:40:00,165.44,165.49,165.33,165.36,5090.0,165.44,165.49,165.33,165.36,5090.0
2019-06-25 13:45:00,165.37,165.49,165.32,165.37,2953.0,165.37,165.49,165.32,165.37,2953.0
2019-06-25 13:50:00,165.37,165.41,164.96,164.96,5200.0,165.37,165.41,164.96,164.96,5200.0
2019-06-25 13:55:00,165.02,165.02,164.74,164.81,4541.0,165.02,165.02,164.74,164.81,4541.0
2019-06-25 14:00:00,164.82,164.85,164.69,164.76,5338.0,164.82,164.85,164.69,164.76,5338.0
2019-06-25 14:05:00,164.73,164.82,164.6,164.71,4522.0,164.73,164.82,164.6,164.71,4522.0
2019-06-25 14:10:00,164.64,164.74,164.6,164.67,6506.0,164.64,164.74,164.6,164.67,6506.0
2019-06-25 14:15:00,164.7,164.84,164.62,164.78,5418.0,164.7,164.84,164.62,164.78,5418.0
2019-06-25 14:20:00,164.71,164.71,164.39,164.42,4700.0,164.71,164.71,164.39,164.42,4700.0
2019-06-25 14:25:00,164.46,164.46,164.28,164.33,2022.0,164.46,164.46,164.28,164.33,2022.0
2019-06-25 14:30:00,164.29,164.37,164.03,164.06,6400.0,164.29,164.37,164.03,164.06,6400.0
2019-06-25 14:35:00,164.01,164.01,163.42,163.66,6851.0,164.01,164.01,163.42,163.66,6851.0
2019-06-25 14:40:00,163.71,163.76,163.5,163.58,7382.0,163.71,163.76,163.5,163.58,7382.0
2019-06-25 14:45:00,163.54,163.88,163.52,163.73,5422.0,163.54,163.88,163.52,163.73,5422.0
2019-06-25 14:50:00,163.71,163.76,163.47,163.62,8215.0,163.71,163.76,163.47,163.62,8215.0
2019-06-25 14:55:00,163.64,163.95,163.64,163.78,18180.0,163.64,163.95,163.64,163.78,18180.0
2019-06-25 15:00:00,163.78,163.91,163.73,163.83,11646.0,163.78,163.91,163.73,163.83,11646.0
2019-06-25 15:05:00,163.86,164.09,163.81,163.84,14745.0,163.86,164.09,163.81,163.84,14745.0
2019-06-25 15:10:00,163.85,163.93,163.48,163.49,13738.0,163.85,163.93,163.48,163.49,13738.0
2019-06-25 15:15:00,163.5,163.59,163.35,163.39,13275.0,163.5,163.59,163.35,163.39,13275.0
2019-06-25 15:20:00,163.4,163.77,163.37,163.7,9626.0,163.4,163.77,163.37,163.7,9626.0
2019-06-25 15:25:00,163.73,163.81,163.52,163.8,18011.0,163.73,163.81,163.52,163.8,18011.0
2019-06-25 15:30:00,163.75,163.83,163.52,163.69,18527.0,163.75,163.83,163.52,163.69,18527.0
2019-06-25 15:35:00,163.72,164.07,163.72,164.05,17451.0,163.72,164.07,163.72,164.05,17451.0
2019-06-25 15:40:00,164.06,164.2,163.84,163.84,16561.0,164.06,164.2,163.84,163.84,16561.0
2019-06-25 15:45:00,163.77,164.06,163.31,163.6,20763.0,163.77,164.06,163.31,163.6,20763.0
2019-06-25 15:50:00,163.58,163.69,163.29,163.47,45368.0,163.58,163.69,163.29,163.47,45368.0
2019-06-25 15:55:00,163.45,163.45,162.84,163.16,235344.0,163.45,163.45,162.84,163.16,235344.0
2019-06-26 09:30:00,164.17,165.81,164.14,164.28,19713.0,164.17,165.81,164.14,164.28,19713.0
2019-06-26 09:35:00,164.24,164.68,163.58,163.98,24574.0,164.24,164.68,163.58,163.98,24574.0
2019-06-26 09:40:00,164.13,164.43,163.86,163.99,6058.0,164.13,164.43,163.86,163.99,6058.0
2019-06-26 09:45:00,163.9,164.1,163.41,163.41,18822.0,163.9,164.1,163.41,163.41,18822.0
2019-06-26 09:50:00,163.46,163.7,163.18,163.64,12179.0,163.46,163.7,163.18,163.64,12179.0
2019-06-26 09:55:00,163.49,163.84,163.33,163.61,4605.0,163.49,163.84,163.33,163.61,4605.0
2019-06-26 10:00:00,163.51,163.74,163.51,163.67,6907.0,163.51,163.74,163.51,163.67,6907.0
2019-06-26 10:05:00,163.59,163.91,163.41,163.64,4750.0,163.59,163.91,163.41,163.64,4750.0
2019-06-26 10:10:00,163.71,163.71,163.14,163.16,6753.0,163.71,163.71,163.14,163.16,6753.0
2019-06-26 10:15:00,163.07,163.15,162.83,162.86,9032.0,163.07,163.15,162.83,162.86,9032.0
2019-06-26 10:20:00,162.91,163.09,162.82,162.83,6006.0,162.91,163.09,162.82,162.83,6006.0
2019-06-26 10:25:00,162.76,163.11,162.61,162.99,5900.0,162.76,163.11,162.61,162.99,5900.0
2019-06-26 10:30:00,163.07,163.5,163.0,163.5,3711.0,163.07,163.5,163.0,163.5,3711.0
2019-06-26 10:35:00,163.52,163.59,163.2,163.31,3394.0,163.52,163.59,163.2,163.31,3394.0
2019-06-26 10:40:00,163.16,163.36,163.06,163.2,3000.0,163.16,163.36,163.06,163.2,3000.0
2019-06-26 10:45:00,163.1,163.49,163.1,163.49,2894.0,163.1,163.49,163.1,163.49,2894.0
2019-06-26 10:50:00,163.46,163.47,163.19,163.23,4213.0,163.46,163.47,163.19,163.23,4213.0
2019-06-26 10:55:00,163.23,163.42,163.13,163.4,4073.0,163.23,163.42,163.13,163.4,4073.0
2019-06-26 11:00:00,163.39,163.43,163.26,163.39,5441.0,163.39,163.43,163.26,163.39,5441.0
2019-06-26 11:05:00,163.39,163.44,163.25,163.25,5756.0,163.39,163.44,163.25,163.25,5756.0
2019-06-26 11:10:00,163.28,163.5,162.91,162.92,8040.0,163.28,163.5,162.91,162.92,8040.0
2019-06-26 11:15:00,162.97,163.25,162.95,163.25,3979.0,162.97,163.25,162.95,163.25,3979.0
2019-06-26 11:20:00,163.19,163.67,163.19,163.53,4319.0,163.19,163.67,163.19,163.53,4319.0
2019-06-26 11:25:00,163.59,163.85,163.55,163.85,5682.0,163.59,163.85,163.55,163.85,5682.0
2019-06-26 11:30:00,163.88,163.88,163.64,163.68,4166.0,163.88,163.88,163.64,163.68,4166.0
2019-06-26 11:35:00,163.7,163.73,163.43,163.47,5333.0,163.7,163.73,163.43,163.47,5333.0
2019-06-26 11:40:00,163.43,163.64,163.39,163.48,5395.0,163.43,163.64,163.39,163.48,5395.0
2019-06-26 11:45:00,163.5,163.54,163.32,163.36,4094.0,163.5,163.54,163.32,163.36,4094.0
2019-06-26 11:50:00,163.45,163.49,163.3,163.41,4210.0,163.45,163.49,163.3,163.41,4210.0
2019-06-26 11:55:00,163.38,163.56,163.37,163.53,6290.0,163.38,163.56,163.37,163.53,6290.0
2019-06-26 12:00:00,163.53,163.65,163.5,163.58,7700.0,163.53,163.65,163.5,163.58,7700.0
2019-06-26 12:05:00,163.52,163.6,163.41,163.41,8600.0,163.52,163.6,163.41,163.41,8600.0
2019-06-26 12:10:00,163.4,163.56,163.4,163.5,6736.0,163.4,163.56,163.4,163.5,6736.0
2019-06-26 12:15:00,163.48,163.48,163.31,163.47,6046.0,163.48,163.48,163.31,163.47,6046.0
2019-06-26 12:20:00,163.45,163.46,163.26,163.46,5700.0,163.45,163.46,163.26,163.46,5700.0
2019-06-26 12:25:00,163.47,163.55,163.42,163.53,4442.0,163.47,163.55,163.42,163.53,4442.0
2019-06-26 12:30:00,163.52,163.52,163.41,163.46,4470.0,163.52,163.52,163.41,163.46,4470.0
2019-06-26 12:35:00,163.48,163.58,163.39,163.5,5643.0,163.48,163.58,163.39,163.5,5643.0
2019-06-26 12:40:00,163.5,163.58,163.44,163.51,5805.0,163.5,163.58,163.44,163.51,5805.0
2019-06-26 12:45:00,163.55,163.56,163.44,163.56,2300.0,163.55,163.56,163.44,163.56,2300.0
2019-06-26 12:50:00,163.46,163.53,163.35,163.43,3324.0,163.46,163.53,163.35,163.43,3324.0
2019-06-26 12:55:00,163.43,163.57,163.42,163.57,1700.0,163.43,163.57,163.42,163.57,1700.0
2019-06-26 13:00:00,163.57,163.58,163.37,163.42,2700.0,163.57,163.58,163.37,163.42,2700.0
2019-06-26 13:05:00,163.41,163.48,163.31,163.38,4500.0,163.41,163.48,163.31,163.38,4500.0
2019-06-26 13:10:00,163.39,163.4,163.24,163.32,4650.0,163.39,163.4,163.24,163.32,4650.0
2019-06-26 13:15:00,163.28,163.34,163.2,163.24,10875.0,163.28,163.34,163.2,163.24,10875.0
2019-06-26 13:20:00,163.2,163.26,163.17,163.21,5490.0,163.2,163.26,163.17,163.21,5490.0
2019-06-26 13:25:00,163.25,163.4,162.99,163.0,7207.0,163.25,163.4,162.99,163.0,7207.0
2019-06-26 13:30:00,163.03,163.05,162.8,162.87,4284.0,163.03,163.05,162.8,162.87,4284.0
2019-06-26 13:35:00,162.92,162.92,162.63,162.68,6856.0,162.92,162.92,162.63,162.68,6856.0
2019-06-26 13:40:00,162.73,162.73,162.55,162.61,7387.0,162.73,162.73,162.55,162.61,7387.0
2019-06-26 13:45:00,162.61,162.75,162.34,162.69,10349.0,162.61,162.75,162.34,162.69,10349.0
2019-06-26 13:50:00,162.64,162.77,162.43,162.43,11946.0,162.64,162.77,162.43,162.43,11946.0
2019-06-26 13:55:00,162.52,162.76,162.52,162.71,3100.0,162.52,162.76,162.52,162.71,3100.0
2019-06-26 14:00:00,162.78,162.89,162.67,162.85,4400.0,162.78,162.89,162.67,162.85,4400.0
2019-06-26 14:05:00,162.81,162.86,162.7,162.74,9327.0,162.81,162.86,162.7,162.74,9327.0
2019-06-26 14:10:00,162.78,163.01,162.78,162.85,4000.0,162.78,163.01,162.78,162.85,4000.0
2019-06-26 14:15:00,162.87,162.88,162.73,162.81,7065.0,162.87,162.88,162.73,162.81,7065.0
2019-06-26 14:20:00,162.83,162.9,162.65,162.71,3947.0,162.83,162.9,162.65,162.71,3947.0
2019-06-26 14:25:00,162.74,162.77,162.51,162.67,3300.0,162.74,162.77,162.51,162.67,3300.0
2019-06-26 14:30:00,162.64,162.71,162.57,162.71,1960.0,162.64,162.71,162.57,162.71,1960.0
2019-06-26 14:35:00,162.72,162.73,162.56,162.6,4500.0,162.72,162.73,162.56,162.6,4500.0
2019-06-26 14:40:00,162.67,162.7,162.49,162.5,5280.0,162.67,162.7,162.49,162.5,5280.0
2019-06-26 14:45:00,162.58,162.7,162.58,162.59,4700.0,162.58,162.7,162.58,162.59,4700.0
2019-06-26 14:50:00,162.57,162.58,162.32,162.42,3810.0,162.57,162.58,162.32,162.42,3810.0
2019-06-26 14:55:00,162.4,162.78,162.37,162.74,6220.0,162.4,162.78,162.37,162.74,6220.0
2019-06-26 15:00:00,162.79,162.96,162.75,162.92,6200.0,162.79,162.96,162.75,162.92,6200.0
2019-06-26 15:05:00,162.95,162.95,162.74,162.84,3500.0,162.95,162.95,162.74,162.84,3500.0
2019-06-26 15:10:00,162.86,162.88,162.68,162.77,7178.0,162.86,162.88,162.68,162.77,7178.0
2019-06-26 15:15:00,162.78,162.92,162.71,162.88,10599.0,162.78,162.92,162.71,162.88,10599.0
2019-06-26 15:20:00,162.84,162.91,162.79,162.87,5400.0,162.84,162.91,162.79,162.87,5400.0
2019-06-26 15:25:00,162.87,163.0,162.74,162.77,4023.0,162.87,163.0,162.74,162.77,4023.0
2019-06-26 15:30:00,162.74,162.83,162.71,162.71,8134.0,162.74,162.83,162.71,162.71,8134.0
2019-06-26 15:35:00,162.73,162.84,162.68,162.84,7906.0,162.73,162.84,162.68,162.84,7906.0
2019-06-26 15:40:00,162.83,162.96,162.73,162.73,9206.0,162.83,162.96,162.73,162.73,9206.0
2019-06-26 15:45:00,162.76,162.83,162.64,162.69,12369.0,162.76,162.83,162.64,162.69,12369.0
2019-06-26 15:50:00,162.67,162.74,162.55,162.58,18895.0,162.67,162.74,162.55,162.58,18895.0
2019-06-26 15:55:00,162.58,162.8,162.42,162.42,50897.0,162.58,162.8,162.42,162.42,50897.0
2019-06-27 09:30:00,162.8,164.18,162.8,163.33,17558.0,162.8,164.18,162.8,163.33,17558.0
2019-06-27 09:35:00,163.22,163.25,162.77,162.96,4200.0,163.22,163.25,162.77,162.96,4200.0
2019-06-27 09:40:00,163.14,163.99,163.03,163.84,3500.0,163.14,163.99,163.03,163.84,3500.0
2019-06-27 09:45:00,163.76,163.81,163.43,163.51,14663.0,163.76,163.81,163.43,163.51,14663.0
2019-06-27 09:50:00,163.55,164.15,163.47,163.99,2556.0,163.55,164.15,163.47,163.99,2556.0
2019-06-27 09:55:00,164.0,164.13,163.83,163.92,10551.0,164.0,164.13,163.83,163.92,10551.0
2019-06-27 10:00:00,163.93,164.45,163.77,164.41,8876.0,163.93,164.45,163.77,164.41,8876.0
2019-06-27 10:05:00,164.46,164.6,164.23,164.32,15981.0,164.46,164.6,164.23,164.32,15981.0
2019-06-27 10:10:00,164.26,164.6,164.26,164.46,26883.0,164.26,164.6,164.26,164.46,26883.0
2019-06-27 10:15:00,164.46,164.67,164.4,164.59,9775.0,164.46,164.67,164.4,164.59,9775.0
2019-06-27 10:20:00,164.58,164.72,164.56,164.58,8261.0,164.58,164.72,164.56,164.58,8261.0
2019-06-27 10:25:00,164.58,164.77,164.47,164.77,7712.0,164.58,164.77,164.47,164.77,7712.0
2019-06-27 10:30:00,164.8,165.15,164.79,165.12,13650.0,164.8,165.15,164.79,165.12,13650.0
2019-06-27 10:35:00,165.17,165.63,165.14,165.59,14248.0,165.17,165.63,165.14,165.59,14248.0
2019-06-27 10:40:00,165.57,165.6,165.21,165.4,12815.0,165.57,165.6,165.21,165.4,12815.0
2019-06-27 10:45:00,165.45,165.45,165.15,165.26,5341.0,165.45,165.45,165.15,165.26,5341.0
2019-06-27 10:50:00,165.27,165.44,165.11,165.33,14260.0,165.27,165.44,165.11,165.33,14260.0
2019-06-27 10:55:00,165.28,165.3,165.09,165.11,4950.0,165.28,165.3,165.09,165.11,4950.0
2019-06-27 11:00:00,165.19,165.31,165.03,165.03,9251.0,165.19,165.31,165.03,165.03,9251.0
2019-06-27 11:05:00,165.01,165.21,165.01,165.03,6225.0,165.01,165.21,165.01,165.03,6225.0
2019-06-27 11:10:00,165.01,165.05,164.72,164.87,8824.0,165.01,165.05,164.72,164.87,8824.0
2019-06-27 11:15:00,164.83,165.09,164.5,164.56,18888.0,164.83,165.09,164.5,164.56,18888.0
2019-06-27 11:20:00,164.57,164.64,164.27,164.28,11332.0,164.57,164.64,164.27,164.28,11332.0
2019-06-27 11:25:00,164.27,164.57,164.24,164.31,11961.0,164.27,164.57,164.24,164.31,11961.0
2019-06-27 11:30:00,164.3,164.51,164.21,164.49,5135.0,164.3,164.51,164.21,164.49,5135.0
2019-06-27 11:35:00,164.45,164.49,164.23,164.27,4010.0,164.45,164.49,164.23,164.27,4010.0
2019-06-27 11:40:00,164.28,164.44,164.22,164.43,5340.0,164.28,164.44,164.22,164.43,5340.0
2019-06-27 11:45:00,164.37,164.39,164.16,164.38,4544.0,164.37,164.39,164.16,164.38,4544.0
2019-06-27 11:50:00,164.4,164.5,164.3,164.31,3421.0,164.4,164.5,164.3,164.31,3421.0
2019-06-27 11:55:00,164.27,164.52,164.27,164.51,9495.0,164.27,164.52,164.27,164.51,9495.0
2019-06-27 12:00:00,164.51,164.56,164.4,164.49,6817.0,164.51,164.56,164.4,164.49,6817.0
2019-06-27 12:05:00,164.55,164.61,164.46,164.49,4601.0,164.55,164.61,164.46,164.49,4601.0
2019-06-27 12:10:00,164.6,164.79,164.6,164.76,4929.0,164.6,164.79,164.6,164.76,4929.0
2019-06-27 12:15:00,164.78,164.82,164.69,164.72,5606.0,164.78,164.82,164.69,164.72,5606.0
2019-06-27 12:20:00,164.73,164.96,164.73,164.96,5600.0,164.73,164.96,164.73,164.96,5600.0
2019-06-27 12:25:00,164.99,165.06,164.9,164.95,8515.0,164.99,165.06,164.9,164.95,8515.0
2019-06-27 12:30:00,164.98,165.23,164.89,165.21,12633.0,164.98,165.23,164.89,165.21,12633.0
2019-06-27 12:35:00,165.21,165.37,165.18,165.37,8559.0,165.21,165.37,165.18,165.37,8559.0
2019-06-27 12:40:00,165.45,165.49,165.25,165.39,6500.0,165.45,165.49,165.25,165.39,6500.0
2019-06-27 12:45:00,165.38,165.39,165.16,165.31,5200.0,165.38,165.39,165.16,165.31,5200.0
2019-06-27 12:50:00,165.34,165.4,165.12,165.18,5941.0,165.34,165.4,165.12,165.18,5941.0
2019-06-27 12:55:00,165.22,165.29,165.16,165.27,5622.0,165.22,165.29,165.16,165.27,5622.0
2019-06-27 13:00:00,165.27,165.39,165.22,165.36,5700.0,165.27,165.39,165.22,165.36,5700.0
2019-06-27 13:05:00,165.37,165.39,165.27,165.36,15140.0,165.37,165.39,165.27,165.36,15140.0
2019-06-27 13:10:00,165.35,165.36,165.1,165.23,9900.0,165.35,165.36,165.1,165.23,9900.0
2019-06-27 13:15:00,165.22,165.3,165.17,165.17,3100.0,165.22,165.3,165.17,165.17,3100.0
2019-06-27 13:20:00,165.16,165.29,165.13,165.15,4100.0,165.16,165.29,165.13,165.15,4100.0
2019-06-27 13:25:00,165.12,165.29,165.08,165.24,5000.0,165.12,165.29,165.08,165.24,5000.0
2019-06-27 13:30:00,165.24,165.36,165.18,165.36,11553.0,165.24,165.36,165.18,165.36,11553.0
2019-06-27 13:35:00,165.41,165.53,165.37,165.42,5800.0,165.41,165.53,165.37,165.42,5800.0
2019-06-27 13:40:00,165.5,165.6,165.43,165.59,3500.0,165.5,165.6,165.43,165.59,3500.0
2019-06-27 13:45:00,165.61,165.71,165.58,165.64,3886.0,165.61,165.71,165.58,165.64,3886.0
2019-06-27 13:50:00,165.72,165.75,165.65,165.68,8395.0,165.72,165.75,165.65,165.68,8395.0
2019-06-27 13:55:00,165.63,165.83,165.63,165.75,7360.0,165.63,165.83,165.63,165.75,7360.0
2019-06-27 14:00:00,165.78,165.97,165.72,165.78,15310.0,165.78,165.97,165.72,165.78,15310.0
2019-06-27 14:05:00,165.77,165.83,165.72,165.82,11100.0,165.77,165.83,165.72,165.82,11100.0
2019-06-27 14:10:00,165.8,165.84,165.66,165.68,10498.0,165.8,165.84,165.66,165.68,10498.0
2019-06-27 14:15:00,165.67,165.77,165.63,165.75,6930.0,165.67,165.77,165.63,165.75,6930.0
2019-06-27 14:20:00,165.75,165.85,165.74,165.78,6161.0,165.75,165.85,165.74,165.78,6161.0
2019-06-27 14:25:00,165.74,165.9,165.69,165.9,5600.0,165.74,165.9,165.69,165.9,5600.0
2019-06-27 14:30:00,165.9,166.07,165.9,165.93,7286.0,165.9,166.07,165.9,165.93,7286.0
2019-06-27 14:35:00,165.89,165.98,165.83,165.86,4700.0,165.89,165.98,165.83,165.86,4700.0
2019-06-27 14:40:00,165.88,165.89,165.76,165.83,24302.0,165.88,165.89,165.76,165.83,24302.0
2019-06-27 14:45:00,165.85,165.95,165.75,165.82,9775.0,165.85,165.95,165.75,165.82,9775.0
2019-06-27 14:50:00,165.81,165.81,165.69,165.75,10629.0,165.81,165.81,165.69,165.75,10629.0
2019-06-27 14:55:00,165.75,165.81,165.38,165.39,14567.0,165.75,165.81,165.38,165.39,14567.0
2019-06-27 15:00:00,165.42,165.49,165.33,165.36,11050.0,165.42,165.49,165.33,165.36,11050.0
2019-06-27 15:05:00,165.39,165.55,165.34,165.45,12851.0,165.39,165.55,165.34,165.45,12851.0
2019-06-27 15:10:00,165.44,165.57,165.43,165.56,10100.0,165.44,165.57,165.43,165.56,10100.0
2019-06-27 15:15:00,165.56,165.56,165.32,165.37,13122.0,165.56,165.56,165.32,165.37,13122.0
2019-06-27 15:20:00,165.39,165.47,165.3,165.35,11869.0,165.39,165.47,165.3,165.35,11869.0
2019-06-27 15:25:00,165.36,165.54,165.32,165.39,19587.0,165.36,165.54,165.32,165.39,19587.0
2019-06-27 15:30:00,165.4,165.42,165.05,165.13,35742.0,165.4,165.42,165.05,165.13,35742.0
2019-06-27 15:35:00,165.13,165.3,165.08,165.23,22297.0,165.13,165.3,165.08,165.23,22297.0
2019-06-27 15:40:00,165.24,165.32,165.22,165.31,23565.0,165.24,165.32,165.22,165.31,23565.0
2019-06-27 15:45:00,165.3,165.34,165.14,165.15,37559.0,165.3,165.34,165.14,165.15,37559.0
2019-06-27 15:50:00,165.14,165.3,165.13,165.26,51069.0,165.14,165.3,165.13,165.26,51069.0
2019-06-27 15:55:00,165.26,165.58,165.23,165.23,101758.0,165.26,165.58,165.23,165.23,101758.0
2019-06-28 09:30:00,166.12,166.28,165.31,166.19,21473.0,166.12,166.28,165.31,166.19,21473.0
2019-06-28 09:35:00,166.19,166.3,165.33,165.57,19569.0,166.19,166.3,165.33,165.57,19569.0
2019-06-28 09:40:00,165.54,166.21,165.33,166.2,14821.0,165.54,166.21,165.33,166.2,14821.0
2019-06-28 09:45:00,166.36,166.36,165.43,165.55,22700.0,166.36,166.36,165.43,165.55,22700.0
2019-06-28 09:50:00,165.53,165.54,164.7,164.84,19099.0,165.53,165.54,164.7,164.84,19099.0
2019-06-28 09:55:00,164.91,165.12,164.12,164.21,10372.0,164.91,165.12,164.12,164.21,10372.0
2019-06-28 10:00:00,164.21,164.27,163.74,163.79,20031.0,164.21,164.27,163.74,163.79,20031.0
2019-06-28 10:05:00,163.88,164.35,163.83,164.28,6510.0,163.88,164.35,163.83,164.28,6510.0
2019-06-28 10:10:00,164.24,164.84,164.22,164.84,6641.0,164.24,164.84,164.22,164.84,6641.0
2019-06-28 10:15:00,164.88,164.9,164.42,164.5,6314.0,164.88,164.9,164.42,164.5,6314.0
2019-06-28 10:20:00,164.47,164.68,164.19,164.68,28700.0,164.47,164.68,164.19,164.68,28700.0
2019-06-28 10:25:00,164.72,164.89,164.55,164.77,9114.0,164.72,164.89,164.55,164.77,9114.0
2019-06-28 10:30:00,164.8,164.81,164.4,164.57,20768.0,164.8,164.81,164.4,164.57,20768.0
2019-06-28 10:35:00,164.61,164.87,164.59,164.77,7290.0,164.61,164.87,164.59,164.77,7290.0
2019-06-28 10:40:00,164.82,164.98,164.75,164.9,4211.0,164.82,164.98,164.75,164.9,4211.0
2019-06-28 10:45:00,165.0,165.32,165.0,165.13,4108.0,165.0,165.32,165.0,165.13,4108.0
2019-06-28 10:50:00,165.13,165.2,164.88,164.99,11039.0,165.13,165.2,164.88,164.99,11039.0
2019-06-28 10:55:00,165.03,165.12,164.68,165.1,5376.0,165.03,165.12,164.68,165.1,5376.0
2019-06-28 11:00:00,165.09,165.18,164.95,165.1,10950.0,165.09,165.18,164.95,165.1,10950.0
2019-06-28 11:05:00,165.04,165.43,165.04,165.28,2385.0,165.04,165.43,165.04,165.28,2385.0
2019-06-28 11:10:00,165.28,165.5,165.28,165.5,2790.0,165.28,165.5,165.28,165.5,2790.0
2019-06-28 11:15:00,165.46,165.74,165.46,165.67,3911.0,165.46,165.74,165.46,165.67,3911.0
2019-06-28 11:20:00,165.66,165.68,165.43,165.43,5800.0,165.66,165.68,165.43,165.43,5800.0
2019-06-28 11:25:00,165.48,165.73,165.48,165.65,3987.0,165.48,165.73,165.48,165.65,3987.0
2019-06-28 11:30:00,165.65,165.68,165.44,165.47,4100.0,165.65,165.68,165.44,165.47,4100.0
2019-06-28 11:35:00,165.5,165.56,165.41,165.5,3345.0,165.5,165.56,165.41,165.5,3345.0
2019-06-28 11:40:00,165.51,165.67,165.47,165.63,5400.0,165.51,165.67,165.47,165.63,5400.0
2019-06-28 11:45:00,165.63,165.65,165.53,165.61,6501.0,165.63,165.65,165.53,165.61,6501.0
2019-06-28 11:50:00,165.63,165.63,165.54,165.61,3200.0,165.63,165.63,165.54,165.61,3200.0
2019-06-28 11:55:00,165.62,165.7,165.52,165.63,7132.0,165.62,165.7,165.52,165.63,7132.0
2019-06-28 12:00:00,165.6,165.95,165.59,165.91,5705.0,165.6,165.95,165.59,165.91,5705.0
2019-06-28 12:05:00,165.93,165.95,165.72,165.72,9624.0,165.93,165.95,165.72,165.72,9624.0
2019-06-28 12:10:00,165.68,165.81,165.67,165.76,4206.0,165.68,165.81,165.67,165.76,4206.0
2019-06-28 12:15:00,165.62,165.87,165.62,165.87,3906.0,165.62,165.87,165.62,165.87,3906.0
2019-06-28 12:20:00,165.87,166.1,165.86,166.1,4766.0,165.87,166.1,165.86,166.1,4766.0
2019-06-28 12:25:00,166.09,166.17,166.02,166.06,4917.0,166.09,166.17,166.02,166.06,4917.0
2019-06-28 12:30:00,166.02,166.02,165.73,165.74,5001.0,166.02,166.02,165.73,165.74,5001.0
2019-06-28 12:35:00,165.73,165.76,165.59,165.6,7205.0,165.73,165.76,165.59,165.6,7205.0
2019-06-28 12:40:00,165.57,165.72,165.5,165.68,8738.0,165.57,165.72,165.5,165.68,8738.0
2019-06-28 12:45:00,165.71,165.76,165.65,165.69,7145.0,165.71,165.76,165.65,165.69,7145.0
2019-06-28 12:50:00,165.67,165.68,165.59,165.63,5747.0,165.67,165.68,165.59,165.63,5747.0
2019-06-28 12:55:00,165.54,165.63,165.47,165.63,3203.0,165.54,165.63,165.47,165.63,3203.0
2019-06-28 13:00:00,165.57,165.57,165.1,165.19,10868.0,165.57,165.57,165.1,165.19,10868.0
2019-06-28 13:05:00,165.19,165.22,164.94,164.94,6838.0,165.19,165.22,164.94,164.94,6838.0
2019-06-28 13:10:00,164.98,165.23,164.94,165.18,5531.0,164.98,165.23,164.94,165.18,5531.0
2019-06-28 13:15:00,165.16,165.28,165.12,165.14,6083.0,165.16,165.28,165.12,165.14,6083.0
2019-06-28 13:20:00,165.09,165.1,164.92,164.97,5098.0,165.09,165.1,164.92,164.97,5098.0
2019-06-28 13:25:00,164.94,164.99,164.91,164.97,7375.0,164.94,164.99,164.91,164.97,7375.0
2019-06-28 13:30:00,165.01,165.14,164.89,164.89,9380.0,165.01,165.14,164.89,164.89,9380.0
2019-06-28 13:35:00,164.92,164.96,164.82,164.82,10400.0,164.92,164.96,164.82,164.82,10400.0
2019-06-28 13:40:00,164.79,164.89,164.68,164.71,7492.0,164.79,164.89,164.68,164.71,7492.0
2019-06-28 13:45:00,164.71,164.71,164.37,164.46,14281.0,164.71,164.71,164.37,164.46,14281.0
2019-06-28 13:50:00,164.41,164.41,164.03,164.06,12236.0,164.41,164.41,164.03,164.06,12236.0
2019-06-28 13:55:00,164.05,164.1,163.93,164.09,9164.0,164.05,164.1,163.93,164.09,9164.0
2019-06-28 14:00:00,164.07,164.25,163.97,164.09,7302.0,164.07,164.25,163.97,164.09,7302.0
2019-06-28 14:05:00,164.07,164.13,163.99,164.13,9791.0,164.07,164.13,163.99,164.13,9791.0
2019-06-28 14:10:00,164.16,164.35,164.16,164.31,5400.0,164.16,164.35,164.16,164.31,5400.0
2019-06-28 14:15:00,164.28,164.37,164.25,164.3,7559.0,164.28,164.37,164.25,164.3,7559.0
2019-06-28 14:20:00,164.3,164.39,164.19,164.22,11198.0,164.3,164.39,164.19,164.22,11198.0
2019-06-28 14:25:00,164.21,164.33,164.19,164.22,8349.0,164.21,164.33,164.19,164.22,8349.0
2019-06-28 14:30:00,164.25,164.36,164.16,164.16,17624.0,164.25,164.36,164.16,164.16,17624.0
2019-06-28 14:35:00,164.17,164.22,164.03,164.14,22739.0,164.17,164.22,164.03,164.14,22739.0
2019-06-28 14:40:00,164.18,164.36,164.11,164.14,12833.0,164.18,164.36,164.11,164.14,12833.0
2019-06-28 14:45:00,164.1,164.1,163.87,163.97,7149.0,164.1,164.1,163.87,163.97,7149.0
2019-06-28 14:50:00,163.99,164.04,163.81,163.99,11763.0,163.99,164.04,163.81,163.99,11763.0
2019-06-28 14:55:00,163.97,164.01,163.77,163.77,7000.0,163.97,164.01,163.77,163.77,7000.0
2019-06-28 15:00:00,163.78,163.9,163.65,163.71,16660.0,163.78,163.9,163.65,163.71,16660.0
2019-06-28 15:05:00,163.71,163.76,163.57,163.75,13118.0,163.71,163.76,163.57,163.75,13118.0
2019-06-28 15:10:00,163.76,163.84,163.34,163.4,18678.0,163.76,163.84,163.34,163.4,18678.0
2019-06-28 15:15:00,163.38,163.53,163.34,163.42,12456.0,163.38,163.53,163.34,163.42,12456.0
2019-06-28 15:20:00,163.4,163.51,163.32,163.33,20328.0,163.4,163.51,163.32,163.33,20328.0
2019-06-28 15:25:00,163.34,163.44,163.14,163.17,32095.0,163.34,163.44,163.14,163.17,32095.0
2019-06-28 15:30:00,163.15,163.49,163.12,163.38,20826.0,163.15,163.49,163.12,163.38,20826.0
2019-06-28 15:35:00,163.41,163.71,163.36,163.71,15265.0,163.41,163.71,163.36,163.71,15265.0
2019-06-28 15:40:00,163.72,163.9,163.64,163.79,14512.0,163.72,163.9,163.64,163.79,14512.0
2019-06-28 15:45:00,163.78,163.82,163.4,163.44,24802.0,163.78,163.82,163.4,163.44,24802.0
2019-06-28 15:50:00,163.45,163.52,163.09,163.35,77840.0,163.45,163.52,163.09,163.35,77840.0
2019-06-28 15:55:00,163.31,163.54,162.87,162.89,227212.0,163.31,163.54,162.87,162.89,227212.0
2019-07-01 09:30:00,166.99,167.95,165.52,167.74,53132.0,166.99,167.95,165.52,167.74,53132.0
2019-07-01 09:35:00,167.9,169.2,167.85,168.76,28359.0,167.9,169.2,167.85,168.76,28359.0
2019-07-01 09:40:00,168.71,168.89,167.87,168.14,14029.0,168.71,168.89,167.87,168.14,14029.0
2019-07-01 09:45:00,168.19,168.23,167.53,167.88,11545.0,168.19,168.23,167.53,167.88,11545.0
2019-07-01 09:50:00,167.78,168.17,167.38,167.86,10982.0,167.78,168.17,167.38,167.86,10982.0
2019-07-01 09:55:00,167.94,168.81,167.94,168.56,16288.0,167.94,168.81,167.94,168.56,16288.0
2019-07-01 10:00:00,168.66,169.12,168.2,168.68,31510.0,168.66,169.12,168.2,168.68,31510.0
2019-07-01 10:05:00,168.59,169.26,168.59,168.72,23088.0,168.59,169.26,168.59,168.72,23088.0
2019-07-01 10:10:00,168.66,168.93,168.25,168.88,13877.0,168.66,168.93,168.25,168.88,13877.0
2019-07-01 10:15:00,168.94,169.06,168.61,169.05,18232.0,168.94,169.06,168.61,169.05,18232.0
2019-07-01 10:20:00,169.06,169.21,168.42,168.45,25197.0,169.06,169.21,168.42,168.45,25197.0
2019-07-01 10:25:00,168.54,168.71,168.15,168.15,19441.0,168.54,168.71,168.15,168.15,19441.0
2019-07-01 10:30:00,168.12,168.49,167.97,168.04,14552.0,168.12,168.49,167.97,168.04,14552.0
2019-07-01 10:35:00,167.97,168.61,167.97,168.5,16590.0,167.97,168.61,167.97,168.5,16590.0
2019-07-01 10:40:00,168.51,168.79,168.47,168.47,13253.0,168.51,168.79,168.47,168.47,13253.0
2019-07-01 10:45:00,168.45,168.93,168.43,168.57,8194.0,168.45,168.93,168.43,168.57,8194.0
2019-07-01 10:50:00,168.51,169.06,168.5,168.99,17749.0,168.51,169.06,168.5,168.99,17749.0
2019-07-01 10:55:00,169.0,169.26,168.86,169.19,18060.0,169.0,169.26,168.86,169.19,18060.0
2019-07-01 11:00:00,169.26,169.45,169.16,169.34,13602.0,169.26,169.45,169.16,169.34,13602.0
2019-07-01 11:05:00,169.25,169.43,169.03,169.03,20862.0,169.25,169.43,169.03,169.03,20862.0
2019-07-01 11:10:00,169.01,169.47,168.99,169.44,16072.0,169.01,169.47,168.99,169.44,16072.0
2019-07-01 11:15:00,169.45,169.87,169.32,169.72,21051.0,169.45,169.87,169.32,169.72,21051.0
2019-07-01 11:20:00,169.7,169.92,169.63,169.72,12251.0,169.7,169.92,169.63,169.72,12251.0
2019-07-01 11:25:00,169.8,169.95,169.64,169.64,10108.0,169.8,169.95,169.64,169.64,10108.0
2019-07-01 11:30:00,169.63,169.95,169.55,169.78,11264.0,169.63,169.95,169.55,169.78,11264.0
2019-07-01 11:35:00,169.79,169.96,169.76,169.89,7981.0,169.79,169.96,169.76,169.89,7981.0
2019-07-01 11:40:00,169.88,169.89,169.44,169.49,13091.0,169.88,169.89,169.44,169.49,13091.0
2019-07-01 11:45:00,169.46,169.63,169.44,169.45,9462.0,169.46,169.63,169.44,169.45,9462.0
2019-07-01 11:50:00,169.5,169.59,169.34,169.38,7978.0,169.5,169.59,169.34,169.38,7978.0
2019-07-01 11:55:00,169.4,169.54,169.27,169.38,10784.0,169.4,169.54,169.27,169.38,10784.0
2019-07-01 12:00:00,169.4,169.81,169.39,169.66,14646.0,169.4,169.81,169.39,169.66,14646.0
2019-07-01 12:05:00,169.67,169.77,169.5,169.53,9704.0,169.67,169.77,169.5,169.53,9704.0
2019-07-01 12:10:00,169.55,169.9,169.55,169.87,13958.0,169.55,169.9,169.55,169.87,13958.0
2019-07-01 12:15:00,169.92,170.06,169.81,169.92,15246.0,169.92,170.06,169.81,169.92,15246.0
2019-07-01 12:20:00,169.89,169.99,169.63,169.77,12367.0,169.89,169.99,169.63,169.77,12367.0
2019-07-01 12:25:00,169.75,169.92,169.65,169.86,11661.0,169.75,169.92,169.65,169.86,11661.0
2019-07-01 12:30:00,169.8,169.83,169.64,169.83,10241.0,169.8,169.83,169.64,169.83,10241.0
2019-07-01 12:35:00,169.85,169.87,169.77,169.8,8646.0,169.85,169.87,169.77,169.8,8646.0
2019-07-01 12:40:00,169.79,169.79,169.35,169.43,13555.0,169.79,169.79,169.35,169.43,13555.0
2019-07-01 12:45:00,169.41,169.41,169.21,169.35,7988.0,169.41,169.41,169.21,169.35,7988.0
2019-07-01 12:50:00,169.38,169.39,169.15,169.15,7486.0,169.38,169.39,169.15,169.15,7486.0
2019-07-01 12:55:00,169.13,169.16,168.83,168.97,8821.0,169.13,169.16,168.83,168.97,8821.0
2019-07-01 13:00:00,168.97,168.98,168.59,168.65,7966.0,168.97,168.98,168.59,168.65,7966.0
2019-07-01 13:05:00,168.65,169.11,168.64,169.01,9192.0,168.65,169.11,168.64,169.01,9192.0
2019-07-01 13:10:00,168.99,169.05,168.76,169.04,10442.0,168.99,169.05,168.76,169.04,10442.0
2019-07-01 13:15:00,168.97,169.22,168.78,169.22,10489.0,168.97,169.22,168.78,169.22,10489.0
2019-07-01 13:20:00,169.25,169.25,169.09,169.25,9988.0,169.25,169.25,169.09,169.25,9988.0
2019-07-01 13:25:00,169.24,169.44,169.21,169.4,12698.0,169.24,169.44,169.21,169.4,12698.0
2019-07-01 13:30:00,169.4,169.5,169.26,169.45,12144.0,169.4,169.5,169.26,169.45,12144.0
2019-07-01 13:35:00,169.43,169.47,169.27,169.37,14442.0,169.43,169.47,169.27,169.37,14442.0
2019-07-01 13:40:00,169.32,169.49,169.23,169.33,13149.0,169.32,169.49,169.23,169.33,13149.0
2019-07-01 13:45:00,169.35,169.5,169.31,169.5,9331.0,169.35,169.5,169.31,169.5,9331.0
2019-07-01 13:50:00,169.5,169.56,169.31,169.41,20836.0,169.5,169.56,169.31,169.41,20836.0
2019-07-01 13:55:00,169.37,169.45,169.21,169.25,10190.0,169.37,169.45,169.21,169.25,10190.0
2019-07-01 14:00:00,169.24,169.24,168.6,168.63,12684.0,169.24,169.24,168.6,168.63,12684.0
2019-07-01 14:05:00,168.63,168.8,168.57,168.78,9356.0,168.63,168.8,168.57,168.78,9356.0
2019-07-01 14:10:00,168.75,168.8,168.67,168.74,9481.0,168.75,168.8,168.67,168.74,9481.0
2019-07-01 14:15:00,168.68,168.68,168.37,168.37,16372.0,168.68,168.68,168.37,168.37,16372.0
2019-07-01 14:20:00,168.41,168.54,168.03,168.17,28602.0,168.41,168.54,168.03,168.17,28602.0
2019-07-01 14:25:00,168.2,168.39,168.15,168.25,10700.0,168.2,168.39,168.15,168.25,10700.0
2019-07-01 14:30:00,168.23,168.31,168.03,168.22,16118.0,168.23,168.31,168.03,168.22,16118.0
2019-07-01 14:35:00,168.24,168.27,168.11,168.11,8820.0,168.24,168.27,168.11,168.11,8820.0
2019-07-01 14:40:00,168.16,168.25,168.08,168.18,9386.0,168.16,168.25,168.08,168.18,9386.0
2019-07-01 14:45:00,168.21,168.3,168.2,168.28,8315.0,168.21,168.3,168.2,168.28,8315.0
2019-07-01 14:50:00,168.3,168.43,168.25,168.43,17419.0,168.3,168.43,168.25,168.43,17419.0
2019-07-01 14:55:00,168.46,168.6,168.31,168.32,11546.0,168.46,168.6,168.31,168.32,11546.0
2019-07-01 15:00:00,168.27,168.6,168.25,168.5,10991.0,168.27,168.6,168.25,168.5,10991.0
2019-07-01 15:05:00,168.49,168.63,168.43,168.6,11287.0,168.49,168.63,168.43,168.6,11287.0
2019-07-01 15:10:00,168.58,168.86,168.52,168.79,13419.0,168.58,168.86,168.52,168.79,13419.0
2019-07-01 15:15:00,168.81,168.85,168.7,168.8,11291.0,168.81,168.85,168.7,168.8,11291.0
2019-07-01 15:20:00,168.85,169.23,168.84,169.2,18618.0,168.85,169.23,168.84,169.2,18618.0
2019-07-01 15:25:00,169.21,169.29,169.06,169.13,17482.0,169.21,169.29,169.06,169.13,17482.0
2019-07-01 15:30:00,169.12,169.24,169.02,169.02,17945.0,169.12,169.24,169.02,169.02,17945.0
2019-07-01 15:35:00,169.04,169.1,168.92,169.01,16273.0,169.04,169.1,168.92,169.01,16273.0
2019-07-01 15:40:00,169.03,169.31,169.03,169.21,29905.0,169.03,169.31,169.03,169.21,29905.0
2019-07-01 15:45:00,169.2,169.35,169.12,169.21,28947.0,169.2,169.35,169.12,169.21,28947.0
2019-07-01 15:50:00,169.21,169.4,169.12,169.32,42876.0,169.21,169.4,169.12,169.32,42876.0
2019-07-01 15:55:00,169.34,169.6,169.13,169.28,85899.0,169.34,169.6,169.13,169.28,85899.0
2019-07-02 09:30:00,169.11,169.55,168.79,168.8,14919.0,169.11,169.55,168.79,168.8,14919.0
2019-07-02 09:35:00,168.8,169.6,168.8,169.6,3390.0,168.8,169.6,168.8,169.6,3390.0
2019-07-02 09:40:00,169.79,170.0,169.51,169.75,6966.0,169.79,170.0,169.51,169.75,6966.0
2019-07-02 09:45:00,169.86,169.95,169.08,169.08,8617.0,169.86,169.95,169.08,169.08,8617.0
2019-07-02 09:50:00,168.93,168.93,168.44,168.64,9378.0,168.93,168.93,168.44,168.64,9378.0
2019-07-02 09:55:00,168.54,168.77,168.4,168.54,12238.0,168.54,168.77,168.4,168.54,12238.0
2019-07-02 10:00:00,168.47,168.8,168.46,168.79,9926.0,168.47,168.8,168.46,168.79,9926.0
2019-07-02 10:05:00,168.74,169.1,168.69,169.01,3562.0,168.74,169.1,168.69,169.01,3562.0
2019-07-02 10:10:00,169.01,169.08,168.81,168.89,3404.0,169.01,169.08,168.81,168.89,3404.0
2019-07-02 10:15:00,168.84,168.91,168.69,168.72,5576.0,168.84,168.91,168.69,168.72,5576.0
2019-07-02 10:20:00,168.65,168.97,168.58,168.93,6208.0,168.65,168.97,168.58,168.93,6208.0
2019-07-02 10:25:00,168.92,169.33,168.91,169.3,4400.0,168.92,169.33,168.91,169.3,4400.0
2019-07-02 10:30:00,169.28,169.59,169.26,169.38,4700.0,169.28,169.59,169.26,169.38,4700.0
2019-07-02 10:35:00,169.28,169.31,169.18,169.2,7059.0,169.28,169.31,169.18,169.2,7059.0
2019-07-02 10:40:00,169.15,169.2,168.97,169.09,2170.0,169.15,169.2,168.97,169.09,2170.0
2019-07-02 10:45:00,169.11,169.31,169.11,169.26,4200.0,169.11,169.31,169.11,169.26,4200.0
2019-07-02 10:50:00,169.26,169.57,169.26,169.52,4800.0,169.26,169.57,169.26,169.52,4800.0
2019-07-02 10:55:00,169.59,169.74,169.44,169.48,3405.0,169.59,169.74,169.44,169.48,3405.0
2019-07-02 11:00:00,169.46,169.7,169.46,169.66,4081.0,169.46,169.7,169.46,169.66,4081.0
2019-07-02 11:05:00,169.63,169.86,169.63,169.72,4500.0,169.63,169.86,169.63,169.72,4500.0
2019-07-02 11:10:00,169.7,169.84,169.7,169.75,4332.0,169.7,169.84,169.7,169.75,4332.0
2019-07-02 11:15:00,169.74,169.94,169.7,169.92,3700.0,169.74,169.94,169.7,169.92,3700.0
2019-07-02 11:20:00,169.94,170.32,169.94,170.06,12336.0,169.94,170.32,169.94,170.06,12336.0
2019-07-02 11:25:00,170.08,170.2,169.97,169.98,6740.0,170.08,170.2,169.97,169.98,6740.0
2019-07-02 11:30:00,170.0,170.12,169.74,169.87,6011.0,170.0,170.12,169.74,169.87,6011.0
2019-07-02 11:35:00,169.85,169.93,169.53,169.53,4150.0,169.85,169.93,169.53,169.53,4150.0
2019-07-02 11:40:00,169.43,169.62,169.42,169.57,5629.0,169.43,169.62,169.42,169.57,5629.0
2019-07-02 11:45:00,169.53,169.69,169.53,169.69,2436.0,169.53,169.69,169.53,169.69,2436.0
2019-07-02 11:50:00,169.69,169.69,169.36,169.4,2062.0,169.69,169.69,169.36,169.4,2062.0
2019-07-02 11:55:00,169.35,169.59,169.35,169.55,6504.0,169.35,169.59,169.35,169.55,6504.0
2019-07-02 12:00:00,169.52,169.58,169.38,169.4,3200.0,169.52,169.58,169.38,169.4,3200.0
2019-07-02 12:05:00,169.37,169.63,169.37,169.62,1713.0,169.37,169.63,169.37,169.62,1713.0
2019-07-02 12:10:00,169.64,169.68,169.46,169.55,3900.0,169.64,169.68,169.46,169.55,3900.0
2019-07-02 12:15:00,169.55,169.69,169.48,169.62,4021.0,169.55,169.69,169.48,169.62,4021.0
2019-07-02 12:20:00,169.7,169.8,169.67,169.78,3313.0,169.7,169.8,169.67,169.78,3313.0
2019-07-02 12:25:00,169.67,169.67,169.42,169.44,4110.0,169.67,169.67,169.42,169.44,4110.0
2019-07-02 12:30:00,169.47,169.48,169.08,169.13,7050.0,169.47,169.48,169.08,169.13,7050.0
2019-07-02 12:35:00,169.15,169.35,169.06,169.31,5997.0,169.15,169.35,169.06,169.31,5997.0
2019-07-02 12:40:00,169.28,169.28,169.09,169.23,2661.0,169.28,169.28,169.09,169.23,2661.0
2019-07-02 12:45:00,169.19,169.37,169.16,169.37,4300.0,169.19,169.37,169.16,169.37,4300.0
2019-07-02 12:50:00,169.33,169.4,169.26,169.4,1738.0,169.33,169.4,169.26,169.4,1738.0
2019-07-02 12:55:00,169.33,169.38,169.25,169.37,2587.0,169.33,169.38,169.25,169.37,2587.0
2019-07-02 13:00:00,169.33,169.33,169.16,169.29,4736.0,169.33,169.33,169.16,169.29,4736.0
2019-07-02 13:05:00,169.26,169.34,169.24,169.31,3913.0,169.26,169.34,169.24,169.31,3913.0
2019-07-02 13:10:00,169.33,169.35,169.26,169.3,3613.0,169.33,169.35,169.26,169.3,3613.0
2019-07-02 13:15:00,169.31,169.75,169.28,169.75,12458.0,169.31,169.75,169.28,169.75,12458.0
2019-07-02 13:20:00,169.7,169.78,169.65,169.78,5082.0,169.7,169.78,169.65,169.78,5082.0
2019-07-02 13:25:00,169.8,169.88,169.67,169.67,4162.0,169.8,169.88,169.67,169.67,4162.0
2019-07-02 13:30:00,169.64,169.74,169.57,169.63,3376.0,169.64,169.74,169.57,169.63,3376.0
2019-07-02 13:35:00,169.7,169.86,169.67,169.86,1921.0,169.7,169.86,169.67,169.86,1921.0
2019-07-02 13:40:00,169.72,169.84,169.68,169.83,2431.0,169.72,169.84,169.68,169.83,2431.0
2019-07-02 13:45:00,169.8,169.94,169.8,169.89,2402.0,169.8,169.94,169.8,169.89,2402.0
2019-07-02 13:50:00,169.87,169.9,169.63,169.63,2379.0,169.87,169.9,169.63,169.63,2379.0
2019-07-02 13:55:00,169.68,169.79,169.67,169.79,8238.0,169.68,169.79,169.67,169.79,8238.0
2019-07-02 14:00:00,169.8,169.8,169.64,169.72,2414.0,169.8,169.8,169.64,169.72,2414.0
2019-07-02 14:05:00,169.72,169.8,169.71,169.76,5598.0,169.72,169.8,169.71,169.76,5598.0
2019-07-02 14:10:00,169.81,169.86,169.76,169.85,5255.0,169.81,169.86,169.76,169.85,5255.0
2019-07-02 14:15:00,169.93,169.99,169.86,169.89,4554.0,169.93,169.99,169.86,169.89,4554.0
2019-07-02 14:20:00,169.93,169.98,169.83,169.85,3913.0,169.93,169.98,169.83,169.85,3913.0
2019-07-02 14:25:00,169.8,169.9,169.62,169.62,5926.0,169.8,169.9,169.62,169.62,5926.0
2019-07-02 14:30:00,169.65,169.79,169.64,169.66,2369.0,169.65,169.79,169.64,169.66,2369.0
2019-07-02 14:35:00,169.66,169.66,169.5,169.51,1900.0,169.66,169.66,169.5,169.51,1900.0
2019-07-02 14:40:00,169.53,169.63,169.53,169.54,3676.0,169.53,169.63,169.53,169.54,3676.0
2019-07-02 14:45:00,169.55,169.58,169.44,169.45,3800.0,169.55,169.58,169.44,169.45,3800.0
2019-07-02 14:50:00,169.47,169.47,169.27,169.31,3182.0,169.47,169.47,169.27,169.31,3182.0
2019-07-02 14:55:00,169.3,169.36,169.13,169.14,7091.0,169.3,169.36,169.13,169.14,7091.0
2019-07-02 15:00:00,169.21,169.42,169.17,169.4,4837.0,169.21,169.42,169.17,169.4,4837.0
2019-07-02 15:05:00,169.47,169.56,169.38,169.52,3067.0,169.47,169.56,169.38,169.52,3067.0
2019-07-02 15:10:00,169.53,169.6,169.24,169.38,7700.0,169.53,169.6,169.24,169.38,7700.0
2019-07-02 15:15:00,169.39,169.58,169.39,169.55,4072.0,169.39,169.58,169.39,169.55,4072.0
2019-07-02 15:20:00,169.57,169.64,169.53,169.62,5063.0,169.57,169.64,169.53,169.62,5063.0
2019-07-02 15:25:00,169.63,169.7,169.5,169.54,7120.0,169.63,169.7,169.5,169.54,7120.0
2019-07-02 15:30:00,169.55,169.78,169.55,169.78,6705.0,169.55,169.78,169.55,169.78,6705.0
2019-07-02 15:35:00,169.82,169.82,169.66,169.73,5100.0,169.82,169.82,169.66,169.73,5100.0
2019-07-02 15:40:00,169.75,169.75,169.6,169.63,4370.0,169.75,169.75,169.6,169.63,4370.0
2019-07-02 15:45:00,169.61,169.71,169.52,169.62,9811.0,169.61,169.71,169.52,169.62,9811.0
2019-07-02 15:50:00,169.65,169.94,169.61,169.88,14733.0,169.65,169.94,169.61,169.88,14733.0
2019-07-02 15:55:00,169.93,170.16,169.88,170.16,34326.0,169.93,170.16,169.88,170.16,34326.0
2019-07-03 09:30:00,170.36,170.68,170.03,170.03,16059.0,170.36,170.68,170.03,170.03,16059.0
2019-07-03 09:35:00,169.92,170.08,169.51,169.64,4604.0,169.92,170.08,169.51,169.64,4604.0
2019-07-03 09:40:00,169.72,170.16,169.72,170.05,5421.0,169.72,170.16,169.72,170.05,5421.0
2019-07-03 09:45:00,170.18,170.18,169.57,169.73,4036.0,170.18,170.18,169.57,169.73,4036.0
2019-07-03 09:50:00,169.61,169.67,169.18,169.18,9506.0,169.61,169.67,169.18,169.18,9506.0
2019-07-03 09:55:00,169.18,169.32,168.84,169.27,12294.0,169.18,169.32,168.84,169.27,12294.0
2019-07-03 10:00:00,169.25,169.63,168.98,169.57,12216.0,169.25,169.63,168.98,169.57,12216.0
2019-07-03 10:05:00,169.63,169.95,169.59,169.79,2836.0,169.63,169.95,169.59,169.79,2836.0
2019-07-03 10:10:00,169.74,169.83,169.67,169.78,10552.0,169.74,169.83,169.67,169.78,10552.0
2019-07-03 10:15:00,169.8,170.3,169.8,170.27,5786.0,169.8,170.3,169.8,170.27,5786.0
2019-07-03 10:20:00,170.33,170.42,169.94,170.06,6705.0,170.33,170.42,169.94,170.06,6705.0
2019-07-03 10:25:00,169.97,170.3,169.88,170.28,3735.0,169.97,170.3,169.88,170.28,3735.0
2019-07-03 10:30:00,170.32,170.79,170.32,170.69,8459.0,170.32,170.79,170.32,170.69,8459.0
2019-07-03 10:35:00,170.63,170.9,170.53,170.9,3700.0,170.63,170.9,170.53,170.9,3700.0
2019-07-03 10:40:00,170.91,171.0,170.72,170.93,12162.0,170.91,171.0,170.72,170.93,12162.0
2019-07-03 10:45:00,170.97,171.15,170.86,171.15,5617.0,170.97,171.15,170.86,171.15,5617.0
2019-07-03 10:50:00,171.07,171.12,170.76,170.93,6835.0,171.07,171.12,170.76,170.93,6835.0
2019-07-03 10:55:00,170.89,171.25,170.78,171.2,11486.0,170.89,171.25,170.78,171.2,11486.0
2019-07-03 11:00:00,171.17,171.48,171.16,171.2,8162.0,171.17,171.48,171.16,171.2,8162.0
2019-07-03 11:05:00,171.22,171.28,170.92,170.92,3796.0,171.22,171.28,170.92,170.92,3796.0
2019-07-03 11:10:00,170.89,170.91,170.64,170.71,4216.0,170.89,170.91,170.64,170.71,4216.0
2019-07-03 11:15:00,170.7,170.73,170.51,170.65,4060.0,170.7,170.73,170.51,170.65,4060.0
2019-07-03 11:20:00,170.67,170.68,170.4,170.49,2885.0,170.67,170.68,170.4,170.49,2885.0
2019-07-03 11:25:00,170.53,170.69,170.53,170.67,2793.0,170.53,170.69,170.53,170.67,2793.0
2019-07-03 11:30:00,170.63,171.02,170.63,170.89,6384.0,170.63,171.02,170.63,170.89,6384.0
2019-07-03 11:35:00,170.93,170.93,170.82,170.86,2404.0,170.93,170.93,170.82,170.86,2404.0
2019-07-03 11:40:00,170.92,171.01,170.85,170.98,2550.0,170.92,171.01,170.85,170.98,2550.0
2019-07-03 11:45:00,171.0,171.1,170.93,171.01,3592.0,171.0,171.1,170.93,171.01,3592.0
2019-07-03 11:50:00,170.91,171.01,170.87,171.01,7100.0,170.91,171.01,170.87,171.01,7100.0
2019-07-03 11:55:00,171.05,171.17,171.01,171.06,5281.0,171.05,171.17,171.01,171.06,5281.0
2019-07-03 12:00:00,171.11,171.16,171.03,171.1,3808.0,171.11,171.16,171.03,171.1,3808.0
2019-07-03 12:05:00,171.12,171.2,171.02,171.1,3877.0,171.12,171.2,171.02,171.1,3877.0
2019-07-03 12:10:00,171.11,171.31,171.09,171.23,11627.0,171.11,171.31,171.09,171.23,11627.0
2019-07-03 12:15:00,171.27,171.49,171.23,171.45,5695.0,171.27,171.49,171.23,171.45,5695.0
2019-07-03 12:20:00,171.46,171.46,171.29,171.3,6966.0,171.46,171.46,171.29,171.3,6966.0
2019-07-03 12:25:00,171.33,171.4,171.23,171.23,5565.0,171.33,171.4,171.23,171.23,5565.0
2019-07-03 12:30:00,171.26,171.35,171.22,171.26,5500.0,171.26,171.35,171.22,171.26,5500.0
2019-07-03 12:35:00,171.26,171.41,171.23,171.38,6744.0,171.26,171.41,171.23,171.38,6744.0
2019-07-03 12:40:00,171.41,171.57,171.41,171.56,4338.0,171.41,171.57,171.41,171.56,4338.0
2019-07-03 12:45:00,171.56,171.69,171.5,171.66,5659.0,171.56,171.69,171.5,171.66,5659.0
2019-07-03 12:50:00,171.69,171.81,171.68,171.72,8830.0,171.69,171.81,171.68,171.72,8830.0
2019-07-03 12:55:00,171.77,172.18,171.75,172.06,93102.0,171.77,172.18,171.75,172.06,93102.0
2019-07-05 09:30:00,170.39,171.35,169.9,170.81,17999.0,170.39,171.35,169.9,170.81,17999.0
2019-07-05 09:35:00,170.77,171.36,170.69,171.16,11093.0,170.77,171.36,170.69,171.16,11093.0
2019-07-05 09:40:00,171.08,171.22,170.45,170.6,6471.0,171.08,171.22,170.45,170.6,6471.0
2019-07-05 09:45:00,170.4,170.67,170.4,170.62,2400.0,170.4,170.67,170.4,170.62,2400.0
2019-07-05 09:50:00,170.55,170.72,169.97,170.18,7933.0,170.55,170.72,169.97,170.18,7933.0
2019-07-05 09:55:00,170.0,170.14,169.59,169.59,8424.0,170.0,170.14,169.59,169.59,8424.0
2019-07-05 10:00:00,169.61,169.92,169.44,169.66,7300.0,169.61,169.92,169.44,169.66,7300.0
2019-07-05 10:05:00,169.61,170.17,169.51,170.06,6402.0,169.61,170.17,169.51,170.06,6402.0
2019-07-05 10:10:00,169.92,170.16,169.8,169.86,6286.0,169.92,170.16,169.8,169.86,6286.0
2019-07-05 10:15:00,169.74,170.12,169.65,170.11,9541.0,169.74,170.12,169.65,170.11,9541.0
2019-07-05 10:20:00,170.03,170.03,169.88,169.99,2020.0,170.03,170.03,169.88,169.99,2020.0
2019-07-05 10:25:00,170.04,170.32,169.93,169.93,15324.0,170.04,170.32,169.93,169.93,15324.0
2019-07-05 10:30:00,169.94,170.21,169.94,170.01,24832.0,169.94,170.21,169.94,170.01,24832.0
2019-07-05 10:35:00,170.01,170.06,169.75,169.78,15829.0,170.01,170.06,169.75,169.78,15829.0
2019-07-05 10:40:00,169.77,169.98,169.47,169.79,47818.0,169.77,169.98,169.47,169.79,47818.0
2019-07-05 10:45:00,169.78,170.25,169.78,170.11,7685.0,169.78,170.25,169.78,170.11,7685.0
2019-07-05 10:50:00,170.1,170.35,170.06,170.13,2337.0,170.1,170.35,170.06,170.13,2337.0
2019-07-05 10:55:00,170.05,170.05,169.81,169.88,12605.0,170.05,170.05,169.81,169.88,12605.0
2019-07-05 11:00:00,169.99,170.12,169.78,170.07,6533.0,169.99,170.12,169.78,170.07,6533.0
2019-07-05 11:05:00,170.14,170.15,169.9,170.09,2999.0,170.14,170.15,169.9,170.09,2999.0
2019-07-05 11:10:00,170.11,170.18,169.97,170.12,2981.0,170.11,170.18,169.97,170.12,2981.0
2019-07-05 11:15:00,170.12,170.45,170.11,170.38,14693.0,170.12,170.45,170.11,170.38,14693.0
2019-07-05 11:20:00,170.35,170.54,170.22,170.39,5407.0,170.35,170.54,170.22,170.39,5407.0
2019-07-05 11:25:00,170.39,170.61,170.38,170.61,1815.0,170.39,170.61,170.38,170.61,1815.0
2019-07-05 11:30:00,170.6,170.88,170.57,170.85,3543.0,170.6,170.88,170.57,170.85,3543.0
2019-07-05 11:35:00,170.79,170.89,170.67,170.82,3724.0,170.79,170.89,170.67,170.82,3724.0
2019-07-05 11:40:00,170.83,170.85,170.62,170.68,3403.0,170.83,170.85,170.62,170.68,3403.0
2019-07-05 11:45:00,170.74,170.77,170.53,170.67,6500.0,170.74,170.77,170.53,170.67,6500.0
2019-07-05 11:50:00,170.7,170.84,170.65,170.73,3093.0,170.7,170.84,170.65,170.73,3093.0
2019-07-05 11:55:00,170.81,170.98,170.76,170.96,2900.0,170.81,170.98,170.76,170.96,2900.0
2019-07-05 12:00:00,170.95,171.1,170.88,171.04,5505.0,170.95,171.1,170.88,171.04,5505.0
2019-07-05 12:05:00,171.03,171.21,170.91,171.07,5676.0,171.03,171.21,170.91,171.07,5676.0
2019-07-05 12:10:00,171.07,171.38,171.07,171.16,25260.0,171.07,171.38,171.07,171.16,25260.0
2019-07-05 12:15:00,171.15,171.4,171.15,171.26,2684.0,171.15,171.4,171.15,171.26,2684.0
2019-07-05 12:20:00,171.26,171.44,171.2,171.34,4834.0,171.26,171.44,171.2,171.34,4834.0
2019-07-05 12:25:00,171.41,171.49,171.35,171.38,2583.0,171.41,171.49,171.35,171.38,2583.0
2019-07-05 12:30:00,171.36,171.42,171.34,171.38,1808.0,171.36,171.42,171.34,171.38,1808.0
2019-07-05 12:35:00,171.45,171.69,171.45,171.69,3708.0,171.45,171.69,171.45,171.69,3708.0
2019-07-05 12:40:00,171.72,171.76,171.64,171.65,2471.0,171.72,171.76,171.64,171.65,2471.0
2019-07-05 12:45:00,171.66,171.78,171.59,171.74,3524.0,171.66,171.78,171.59,171.74,3524.0
2019-07-05 12:50:00,171.75,171.96,171.75,171.81,4991.0,171.75,171.96,171.75,171.81,4991.0
2019-07-05 12:55:00,171.79,171.94,171.45,171.47,21327.0,171.79,171.94,171.45,171.47,21327.0
2019-07-05 13:00:00,171.47,171.59,171.39,171.51,8209.0,171.47,171.59,171.39,171.51,8209.0
2019-07-05 13:05:00,171.6,171.75,171.56,171.75,3715.0,171.6,171.75,171.56,171.75,3715.0
2019-07-05 13:10:00,171.72,171.98,171.72,171.92,7740.0,171.72,171.98,171.72,171.92,7740.0
2019-07-05 13:15:00,171.96,172.01,171.86,172.0,8078.0,171.96,172.01,171.86,172.0,8078.0
2019-07-05 13:20:00,171.98,172.21,171.88,172.19,7704.0,171.98,172.21,171.88,172.19,7704.0
2019-07-05 13:25:00,172.19,172.27,172.07,172.16,7740.0,172.19,172.27,172.07,172.16,7740.0
2019-07-05 13:30:00,172.2,172.3,172.13,172.13,2236.0,172.2,172.3,172.13,172.13,2236.0
2019-07-05 13:35:00,172.16,172.18,172.04,172.08,3056.0,172.16,172.18,172.04,172.08,3056.0
2019-07-05 13:40:00,172.09,172.27,172.08,172.27,2831.0,172.09,172.27,172.08,172.27,2831.0
2019-07-05 13:45:00,172.22,172.22,172.05,172.05,4662.0,172.22,172.22,172.05,172.05,4662.0
2019-07-05 13:50:00,172.02,172.07,171.97,171.97,1996.0,172.02,172.07,171.97,171.97,1996.0
2019-07-05 13:55:00,171.96,171.98,171.89,171.94,1352.0,171.96,171.98,171.89,171.94,1352.0
2019-07-05 14:00:00,171.92,172.03,171.84,171.84,2902.0,171.92,172.03,171.84,171.84,2902.0
2019-07-05 14:05:00,171.82,171.82,171.61,171.8,6877.0,171.82,171.82,171.61,171.8,6877.0
2019-07-05 14:10:00,171.9,171.97,171.76,171.78,3279.0,171.9,171.97,171.76,171.78,3279.0
2019-07-05 14:15:00,171.73,172.0,171.73,172.0,1888.0,171.73,172.0,171.73,172.0,1888.0
2019-07-05 14:20:00,171.89,171.94,171.85,171.94,4485.0,171.89,171.94,171.85,171.94,4485.0
2019-07-05 14:25:00,171.92,171.92,171.85,171.91,1850.0,171.92,171.92,171.85,171.91,1850.0
2019-07-05 14:30:00,171.83,172.0,171.83,171.95,2622.0,171.83,172.0,171.83,171.95,2622.0
2019-07-05 14:35:00,171.98,172.07,171.88,171.93,5323.0,171.98,172.07,171.88,171.93,5323.0
2019-07-05 14:40:00,171.92,172.01,171.91,171.91,3931.0,171.92,172.01,171.91,171.91,3931.0
2019-07-05 14:45:00,171.88,172.11,171.88,172.06,9388.0,171.88,172.11,171.88,172.06,9388.0
2019-07-05 14:50:00,172.14,172.17,172.07,172.1,3006.0,172.14,172.17,172.07,172.1,3006.0
2019-07-05 14:55:00,172.11,172.32,172.08,172.24,9472.0,172.11,172.32,172.08,172.24,9472.0
2019-07-05 15:00:00,172.21,172.27,172.07,172.08,3923.0,172.21,172.27,172.07,172.08,3923.0
2019-07-05 15:05:00,172.07,172.09,171.96,172.03,4142.0,172.07,172.09,171.96,172.03,4142.0
2019-07-05 15:10:00,172.01,172.06,171.81,171.96,3806.0,172.01,172.06,171.81,171.96,3806.0
2019-07-05 15:15:00,171.98,172.03,171.89,171.98,2250.0,171.98,172.03,171.89,171.98,2250.0
2019-07-05 15:20:00,171.95,172.14,171.95,172.14,3826.0,171.95,172.14,171.95,172.14,3826.0
2019-07-05 15:25:00,172.08,172.18,171.97,172.14,12480.0,172.08,172.18,171.97,172.14,12480.0
2019-07-05 15:30:00,172.11,172.18,171.98,172.05,8051.0,172.11,172.18,171.98,172.05,8051.0
2019-07-05 15:35:00,172.05,172.13,171.99,171.99,6007.0,172.05,172.13,171.99,171.99,6007.0
2019-07-05 15:40:00,171.98,172.02,171.94,171.97,11736.0,171.98,172.02,171.94,171.97,11736.0
2019-07-05 15:45:00,171.98,172.11,171.97,172.01,4699.0,171.98,172.11,171.97,172.01,4699.0
2019-07-05 15:50:00,172.01,172.31,172.0,172.1,23064.0,172.01,172.31,172.0,172.1,23064.0
2019-07-05 15:55:00,172.1,172.34,171.93,172.24,54875.0,172.1,172.34,171.93,172.24,54875.0
2019-07-08 09:30:00,170.75,171.39,169.78,170.14,68216.0,170.75,171.39,169.78,170.14,68216.0
2019-07-08 09:35:00,170.37,170.73,170.12,170.5,12253.0,170.37,170.73,170.12,170.5,12253.0
2019-07-08 09:40:00,170.45,170.98,170.31,170.98,9428.0,170.45,170.98,170.31,170.98,9428.0
2019-07-08 09:45:00,171.09,171.09,170.3,170.34,41833.0,171.09,171.09,170.3,170.34,41833.0
2019-07-08 09:50:00,170.33,170.57,169.45,169.61,28669.0,170.33,170.57,169.45,169.61,28669.0
2019-07-08 09:55:00,169.63,170.15,169.6,170.0,25540.0,169.63,170.15,169.6,170.0,25540.0
2019-07-08 10:00:00,170.0,170.43,169.88,170.36,26060.0,170.0,170.43,169.88,170.36,26060.0
2019-07-08 10:05:00,170.32,170.6,170.32,170.6,22244.0,170.32,170.6,170.32,170.6,22244.0
2019-07-08 10:10:00,170.55,170.69,170.42,170.67,18122.0,170.55,170.69,170.42,170.67,18122.0
2019-07-08 10:15:00,170.63,170.75,170.63,170.69,4832.0,170.63,170.75,170.63,170.69,4832.0
2019-07-08 10:20:00,170.71,170.71,170.37,170.43,6800.0,170.71,170.71,170.37,170.43,6800.0
2019-07-08 10:25:00,170.43,170.48,170.23,170.32,4655.0,170.43,170.48,170.23,170.32,4655.0
2019-07-08 10:30:00,170.26,170.48,170.14,170.43,23341.0,170.26,170.48,170.14,170.43,23341.0
2019-07-08 10:35:00,170.48,170.52,170.26,170.44,16042.0,170.48,170.52,170.26,170.44,16042.0
2019-07-08 10:40:00,170.46,170.59,170.23,170.59,33963.0,170.46,170.59,170.23,170.59,33963.0
2019-07-08 10:45:00,170.53,170.77,170.22,170.22,11397.0,170.53,170.77,170.22,170.22,11397.0
2019-07-08 10:50:00,170.22,170.47,170.21,170.26,15444.0,170.22,170.47,170.21,170.26,15444.0
2019-07-08 10:55:00,170.26,170.52,170.24,170.5,15986.0,170.26,170.52,170.24,170.5,15986.0
2019-07-08 11:00:00,170.49,170.74,170.48,170.69,4002.0,170.49,170.74,170.48,170.69,4002.0
2019-07-08 11:05:00,170.72,170.72,170.57,170.57,4269.0,170.72,170.72,170.57,170.57,4269.0
2019-07-08 11:10:00,170.54,170.8,170.53,170.8,7694.0,170.54,170.8,170.53,170.8,7694.0
2019-07-08 11:15:00,170.76,170.78,170.42,170.57,17004.0,170.76,170.78,170.42,170.57,17004.0
2019-07-08 11:20:00,170.56,170.65,170.39,170.46,7427.0,170.56,170.65,170.39,170.46,7427.0
2019-07-08 11:25:00,170.36,170.46,170.27,170.45,5768.0,170.36,170.46,170.27,170.45,5768.0
2019-07-08 11:30:00,170.49,170.55,170.32,170.42,8743.0,170.49,170.55,170.32,170.42,8743.0
2019-07-08 11:35:00,170.44,170.61,170.4,170.55,8039.0,170.44,170.61,170.4,170.55,8039.0
2019-07-08 11:40:00,170.5,170.5,170.29,170.32,8837.0,170.5,170.5,170.29,170.32,8837.0
2019-07-08 11:45:00,170.28,170.37,170.28,170.36,9441.0,170.28,170.37,170.28,170.36,9441.0
2019-07-08 11:50:00,170.32,170.46,170.28,170.28,6176.0,170.32,170.46,170.28,170.28,6176.0
2019-07-08 11:55:00,170.22,170.3,170.17,170.3,9176.0,170.22,170.3,170.17,170.3,9176.0
2019-07-08 12:00:00,170.24,170.28,170.0,170.02,14523.0,170.24,170.28,170.0,170.02,14523.0
2019-07-08 12:05:00,170.01,170.08,169.93,170.07,21925.0,170.01,170.08,169.93,170.07,21925.0
2019-07-08 12:10:00,170.04,170.12,170.0,170.02,5274.0,170.04,170.12,170.0,170.02,5274.0
2019-07-08 12:15:00,170.02,170.11,169.93,169.93,21344.0,170.02,170.11,169.93,169.93,21344.0
2019-07-08 12:20:00,169.92,169.92,168.92,169.15,37802.0,169.92,169.92,168.92,169.15,37802.0
2019-07-08 12:25:00,169.15,169.42,169.08,169.18,10701.0,169.15,169.42,169.08,169.18,10701.0
2019-07-08 12:30:00,169.23,169.65,169.21,169.65,18532.0,169.23,169.65,169.21,169.65,18532.0
2019-07-08 12:35:00,169.61,169.68,169.27,169.27,6550.0,169.61,169.68,169.27,169.27,6550.0
2019-07-08 12:40:00,169.31,169.35,169.24,169.28,4417.0,169.31,169.35,169.24,169.28,4417.0
2019-07-08 12:45:00,169.27,169.46,169.21,169.42,7596.0,169.27,169.46,169.21,169.42,7596.0
2019-07-08 12:50:00,169.53,169.56,169.24,169.32,6522.0,169.53,169.56,169.24,169.32,6522.0
2019-07-08 12:55:00,169.29,169.32,169.24,169.31,3950.0,169.29,169.32,169.24,169.31,3950.0
2019-07-08 13:00:00,169.32,169.49,169.31,169.47,15364.0,169.32,169.49,169.31,169.47,15364.0
2019-07-08 13:05:00,169.47,169.5,169.26,169.3,7675.0,169.47,169.5,169.26,169.3,7675.0
2019-07-08 13:10:00,169.31,169.32,169.23,169.28,4674.0,169.31,169.32,169.23,169.28,4674.0
2019-07-08 13:15:00,169.29,169.32,169.01,169.06,20211.0,169.29,169.32,169.01,169.06,20211.0
2019-07-08 13:20:00,169.01,169.17,168.95,169.03,7182.0,169.01,169.17,168.95,169.03,7182.0
2019-07-08 13:25:00,169.01,169.05,168.86,169.03,11181.0,169.01,169.05,168.86,169.03,11181.0
2019-07-08 13:30:00,169.03,169.17,169.0,169.15,7105.0,169.03,169.17,169.0,169.15,7105.0
2019-07-08 13:35:00,169.09,169.18,169.03,169.03,3210.0,169.09,169.18,169.03,169.03,3210.0
2019-07-08 13:40:00,169.04,169.05,168.76,168.9,11705.0,169.04,169.05,168.76,168.9,11705.0
2019-07-08 13:45:00,168.84,168.96,168.79,168.96,9476.0,168.84,168.96,168.79,168.96,9476.0
2019-07-08 13:50:00,168.97,168.99,168.89,168.89,6873.0,168.97,168.99,168.89,168.89,6873.0
2019-07-08 13:55:00,168.86,168.95,168.84,168.9,8980.0,168.86,168.95,168.84,168.9,8980.0
2019-07-08 14:00:00,168.91,168.95,168.83,168.93,13548.0,168.91,168.95,168.83,168.93,13548.0
2019-07-08 14:05:00,168.9,169.14,168.88,169.14,23953.0,168.9,169.14,168.88,169.14,23953.0
2019-07-08 14:10:00,169.14,169.26,169.12,169.18,6485.0,169.14,169.26,169.12,169.18,6485.0
2019-07-08 14:15:00,169.19,169.37,169.19,169.34,7404.0,169.19,169.37,169.19,169.34,7404.0
2019-07-08 14:20:00,169.37,169.38,168.99,169.04,7775.0,169.37,169.38,168.99,169.04,7775.0
2019-07-08 14:25:00,169.01,169.24,168.9,169.24,8788.0,169.01,169.24,168.9,169.24,8788.0
2019-07-08 14:30:00,169.22,169.34,169.2,169.31,6400.0,169.22,169.34,169.2,169.31,6400.0
2019-07-08 14:35:00,169.35,169.53,169.34,169.45,9685.0,169.35,169.53,169.34,169.45,9685.0
2019-07-08 14:40:00,169.44,169.66,169.39,169.6,29339.0,169.44,169.66,169.39,169.6,29339.0
2019-07-08 14:45:00,169.56,169.66,169.51,169.6,5839.0,169.56,169.66,169.51,169.6,5839.0
2019-07-08 14:50:00,169.63,169.63,169.47,169.5,10291.0,169.63,169.63,169.47,169.5,10291.0
2019-07-08 14:55:00,169.5,169.56,169.47,169.5,4657.0,169.5,169.56,169.47,169.5,4657.0
2019-07-08 15:00:00,169.53,169.66,169.53,169.63,8527.0,169.53,169.66,169.53,169.63,8527.0
2019-07-08 15:05:00,169.63,169.74,169.6,169.74,16884.0,169.63,169.74,169.6,169.74,16884.0
2019-07-08 15:10:00,169.75,169.79,169.65,169.78,11583.0,169.75,169.79,169.65,169.78,11583.0
2019-07-08 15:15:00,169.79,169.89,169.6,169.63,8701.0,169.79,169.89,169.6,169.63,8701.0
2019-07-08 15:20:00,169.67,169.83,169.67,169.8,6474.0,169.67,169.83,169.67,169.8,6474.0
2019-07-08 15:25:00,169.77,169.92,169.74,169.78,12110.0,169.77,169.92,169.74,169.78,12110.0
2019-07-08 15:30:00,169.79,169.92,169.78,169.92,18334.0,169.79,169.92,169.78,169.92,18334.0
2019-07-08 15:35:00,169.87,170.1,169.86,169.98,23007.0,169.87,170.1,169.86,169.98,23007.0
2019-07-08 15:40:00,170.01,170.05,169.91,170.05,15612.0,170.01,170.05,169.91,170.05,15612.0
2019-07-08 15:45:00,170.05,170.12,169.9,170.04,19514.0,170.05,170.12,169.9,170.04,19514.0
2019-07-08 15:50:00,170.08,170.1,169.89,169.93,24808.0,170.08,170.1,169.89,169.93,24808.0
2019-07-08 15:55:00,169.91,170.01,169.8,169.87,64196.0,169.91,170.01,169.8,169.87,64196.0
2019-07-09 09:30:00,168.7,169.04,168.66,168.89,10467.0,168.7,169.04,168.66,168.89,10467.0
2019-07-09 09:35:00,168.98,169.14,168.43,168.76,19312.0,168.98,169.14,168.43,168.76,19312.0
2019-07-09 09:40:00,168.77,169.08,168.41,168.5,4692.0,168.77,169.08,168.41,168.5,4692.0
2019-07-09 09:45:00,168.57,168.8,168.37,168.56,11606.0,168.57,168.8,168.37,168.56,11606.0
2019-07-09 09:50:00,168.66,168.66,168.32,168.42,13457.0,168.66,168.66,168.32,168.42,13457.0
2019-07-09 09:55:00,168.4,168.71,168.26,168.67,8299.0,168.4,168.71,168.26,168.67,8299.0
2019-07-09 10:00:00,168.69,168.93,168.57,168.58,20478.0,168.69,168.93,168.57,168.58,20478.0
2019-07-09 10:05:00,168.63,169.1,168.56,168.95,17656.0,168.63,169.1,168.56,168.95,17656.0
2019-07-09 10:10:00,168.85,169.36,168.83,169.35,11753.0,168.85,169.36,168.83,169.35,11753.0
2019-07-09 10:15:00,169.43,169.44,169.16,169.17,7703.0,169.43,169.44,169.16,169.17,7703.0
2019-07-09 10:20:00,169.11,169.28,169.01,169.26,4828.0,169.11,169.28,169.01,169.26,4828.0
2019-07-09 10:25:00,169.36,169.46,169.06,169.42,7400.0,169.36,169.46,169.06,169.42,7400.0
2019-07-09 10:30:00,169.42,169.82,169.41,169.82,5124.0,169.42,169.82,169.41,169.82,5124.0
2019-07-09 10:35:00,169.71,169.96,169.56,169.68,21160.0,169.71,169.96,169.56,169.68,21160.0
2019-07-09 10:40:00,169.69,169.84,169.56,169.68,6501.0,169.69,169.84,169.56,169.68,6501.0
2019-07-09 10:45:00,169.62,169.9,169.62,169.84,9703.0,169.62,169.9,169.62,169.84,9703.0
2019-07-09 10:50:00,169.93,170.07,169.82,169.92,5081.0,169.93,170.07,169.82,169.92,5081.0
2019-07-09 10:55:00,169.86,169.86,169.75,169.85,6351.0,169.86,169.86,169.75,169.85,6351.0
2019-07-09 11:00:00,169.84,169.97,169.71,169.97,5382.0,169.84,169.97,169.71,169.97,5382.0
2019-07-09 11:05:00,169.96,170.09,169.82,169.91,5475.0,169.96,170.09,169.82,169.91,5475.0
2019-07-09 11:10:00,169.91,170.22,169.78,170.17,21282.0,169.91,170.22,169.78,170.17,21282.0
2019-07-09 11:15:00,170.16,170.43,170.12,170.42,3217.0,170.16,170.43,170.12,170.42,3217.0
2019-07-09 11:20:00,170.39,170.42,170.27,170.32,2933.0,170.39,170.42,170.27,170.32,2933.0
2019-07-09 11:25:00,170.26,170.33,170.05,170.07,6102.0,170.26,170.33,170.05,170.07,6102.0
2019-07-09 11:30:00,170.03,170.19,169.89,170.02,7887.0,170.03,170.19,169.89,170.02,7887.0
2019-07-09 11:35:00,170.04,170.13,169.9,170.13,3400.0,170.04,170.13,169.9,170.13,3400.0
2019-07-09 11:40:00,170.18,170.23,169.84,169.93,13206.0,170.18,170.23,169.84,169.93,13206.0
2019-07-09 11:45:00,169.92,170.08,169.9,169.9,3902.0,169.92,170.08,169.9,169.9,3902.0
2019-07-09 11:50:00,169.9,169.99,169.74,169.98,6750.0,169.9,169.99,169.74,169.98,6750.0
2019-07-09 11:55:00,169.96,170.26,169.95,170.12,7987.0,169.96,170.26,169.95,170.12,7987.0
2019-07-09 12:00:00,170.09,170.2,170.09,170.09,3132.0,170.09,170.2,170.09,170.09,3132.0
2019-07-09 12:05:00,170.16,170.17,170.07,170.14,2700.0,170.16,170.17,170.07,170.14,2700.0
2019-07-09 12:10:00,170.09,170.17,169.95,170.05,3504.0,170.09,170.17,169.95,170.05,3504.0
2019-07-09 12:15:00,170.08,170.34,170.08,170.25,2700.0,170.08,170.34,170.08,170.25,2700.0
2019-07-09 12:20:00,170.27,170.27,169.98,170.2,5795.0,170.27,170.27,169.98,170.2,5795.0
2019-07-09 12:25:00,170.22,170.3,170.16,170.24,3912.0,170.22,170.3,170.16,170.24,3912.0
2019-07-09 12:30:00,170.2,170.25,170.14,170.25,2200.0,170.2,170.25,170.14,170.25,2200.0
2019-07-09 12:35:00,170.23,170.27,170.23,170.25,2700.0,170.23,170.27,170.23,170.25,2700.0
2019-07-09 12:40:00,170.32,170.38,170.26,170.31,3096.0,170.32,170.38,170.26,170.31,3096.0
2019-07-09 12:45:00,170.31,170.35,170.15,170.35,5800.0,170.31,170.35,170.15,170.35,5800.0
2019-07-09 12:50:00,170.39,170.4,170.15,170.2,4800.0,170.39,170.4,170.15,170.2,4800.0
2019-07-09 12:55:00,170.25,170.36,170.16,170.16,1700.0,170.25,170.36,170.16,170.16,1700.0
2019-07-09 13:00:00,170.15,170.24,170.04,170.04,5130.0,170.15,170.24,170.04,170.04,5130.0
2019-07-09 13:05:00,170.02,170.11,169.92,170.02,8470.0,170.02,170.11,169.92,170.02,8470.0
2019-07-09 13:10:00,170.01,170.26,170.01,170.26,6239.0,170.01,170.26,170.01,170.26,6239.0
2019-07-09 13:15:00,170.27,170.38,170.26,170.32,2100.0,170.27,170.38,170.26,170.32,2100.0
2019-07-09 13:20:00,170.35,170.53,170.33,170.44,3370.0,170.35,170.53,170.33,170.44,3370.0
2019-07-09 13:25:00,170.45,170.5,170.39,170.45,3001.0,170.45,170.5,170.39,170.45,3001.0
2019-07-09 13:30:00,170.43,170.54,170.43,170.47,3220.0,170.43,170.54,170.43,170.47,3220.0
2019-07-09 13:35:00,170.45,170.6,170.43,170.57,5323.0,170.45,170.6,170.43,170.57,5323.0
2019-07-09 13:40:00,170.58,170.74,170.58,170.72,5826.0,170.58,170.74,170.58,170.72,5826.0
2019-07-09 13:45:00,170.69,170.77,170.69,170.73,3855.0,170.69,170.77,170.69,170.73,3855.0
2019-07-09 13:50:00,170.69,170.73,170.6,170.69,4726.0,170.69,170.73,170.6,170.69,4726.0
2019-07-09 13:55:00,170.68,170.81,170.66,170.77,3300.0,170.68,170.81,170.66,170.77,3300.0
2019-07-09 14:00:00,170.75,170.83,170.66,170.67,5052.0,170.75,170.83,170.66,170.67,5052.0
2019-07-09 14:05:00,170.7,170.95,170.66,170.82,13160.0,170.7,170.95,170.66,170.82,13160.0
2019-07-09 14:10:00,170.82,170.99,170.82,170.98,2804.0,170.82,170.99,170.82,170.98,2804.0
2019-07-09 14:15:00,170.95,171.04,170.9,170.99,13487.0,170.95,171.04,170.9,170.99,13487.0
2019-07-09 14:20:00,170.98,171.01,170.94,171.0,4986.0,170.98,171.01,170.94,171.0,4986.0
2019-07-09 14:25:00,170.98,171.05,170.98,171.0,5120.0,170.98,171.05,170.98,171.0,5120.0
2019-07-09 14:30:00,171.03,171.06,170.78,170.9,18542.0,171.03,171.06,170.78,170.9,18542.0
2019-07-09 14:35:00,170.9,170.9,170.73,170.8,6915.0,170.9,170.9,170.73,170.8,6915.0
2019-07-09 14:40:00,170.8,171.01,170.79,171.01,5264.0,170.8,171.01,170.79,171.01,5264.0
2019-07-09 14:45:00,171.07,171.16,171.02,171.06,2375.0,171.07,171.16,171.02,171.06,2375.0
2019-07-09 14:50:00,171.07,171.2,171.07,171.16,2500.0,171.07,171.2,171.07,171.16,2500.0
2019-07-09 14:55:00,171.13,171.22,171.12,171.2,3600.0,171.13,171.22,171.12,171.2,3600.0
2019-07-09 15:00:00,171.19,171.31,171.1,171.15,6000.0,171.19,171.31,171.1,171.15,6000.0
2019-07-09 15:05:00,171.16,171.22,171.07,171.16,11839.0,171.16,171.22,171.07,171.16,11839.0
2019-07-09 15:10:00,171.15,171.15,170.97,171.04,30675.0,171.15,171.15,170.97,171.04,30675.0
2019-07-09 15:15:00,171.02,171.1,171.0,171.01,5873.0,171.02,171.1,171.0,171.01,5873.0
2019-07-09 15:20:00,171.02,171.02,170.83,170.86,5301.0,171.02,171.02,170.83,170.86,5301.0
2019-07-09 15:25:00,170.85,170.87,170.72,170.78,6774.0,170.85,170.87,170.72,170.78,6774.0
2019-07-09 15:30:00,170.73,170.86,170.72,170.82,6400.0,170.73,170.86,170.72,170.82,6400.0
2019-07-09 15:35:00,170.84,171.03,170.83,170.93,7074.0,170.84,171.03,170.83,170.93,7074.0
2019-07-09 15:40:00,170.92,171.1,170.92,171.09,6401.0,170.92,171.1,170.92,171.09,6401.0
2019-07-09 15:45:00,171.1,171.17,171.08,171.12,14418.0,171.1,171.17,171.08,171.12,14418.0
2019-07-09 15:50:00,171.15,171.24,171.09,171.12,52708.0,171.15,171.24,171.09,171.12,52708.0
2019-07-09 15:55:00,171.09,171.43,171.08,171.33,74612.0,171.09,171.43,171.08,171.33,74612.0
2019-07-10 09:30:00,172.51,173.69,172.27,173.52,53985.0,172.51,173.69,172.27,173.52,53985.0
2019-07-10 09:35:00,173.54,174.08,173.29,174.07,73758.0,173.54,174.08,173.29,174.07,73758.0
2019-07-10 09:40:00,174.06,174.62,173.77,174.33,77943.0,174.06,174.62,173.77,174.33,77943.0
2019-07-10 09:45:00,174.38,174.93,173.94,174.58,28289.0,174.38,174.93,173.94,174.58,28289.0
2019-07-10 09:50:00,174.69,174.88,174.57,174.74,30315.0,174.69,174.88,174.57,174.74,30315.0
2019-07-10 09:55:00,174.73,175.22,174.63,174.95,31385.0,174.73,175.22,174.63,174.95,31385.0
2019-07-10 10:00:00,175.03,175.28,174.77,174.91,16264.0,175.03,175.28,174.77,174.91,16264.0
2019-07-10 10:05:00,174.92,175.02,174.5,174.58,12606.0,174.92,175.02,174.5,174.58,12606.0
2019-07-10 10:10:00,174.56,174.64,174.18,174.25,5815.0,174.56,174.64,174.18,174.25,5815.0
2019-07-10 10:15:00,174.28,174.44,174.1,174.27,2974.0,174.28,174.44,174.1,174.27,2974.0
2019-07-10 10:20:00,174.31,174.32,173.82,173.9,9493.0,174.31,174.32,173.82,173.9,9493.0
2019-07-10 10:25:00,173.85,173.88,173.28,173.36,15610.0,173.85,173.88,173.28,173.36,15610.0
2019-07-10 10:30:00,173.34,173.48,173.27,173.27,13424.0,173.34,173.48,173.27,173.27,13424.0
2019-07-10 10:35:00,173.21,173.53,173.2,173.51,4734.0,173.21,173.53,173.2,173.51,4734.0
2019-07-10 10:40:00,173.39,173.4,172.98,173.16,8569.0,173.39,173.4,172.98,173.16,8569.0
2019-07-10 10:45:00,173.12,173.31,173.09,173.24,4953.0,173.12,173.31,173.09,173.24,4953.0
2019-07-10 10:50:00,173.24,173.24,172.84,172.84,34115.0,173.24,173.24,172.84,172.84,34115.0
2019-07-10 10:55:00,172.88,173.09,172.63,172.63,2796.0,172.88,173.09,172.63,172.63,2796.0
2019-07-10 11:00:00,172.53,172.81,172.53,172.68,6600.0,172.53,172.81,172.53,172.68,6600.0
2019-07-10 11:05:00,172.62,172.71,172.4,172.44,23918.0,172.62,172.71,172.4,172.44,23918.0
2019-07-10 11:10:00,172.41,172.49,172.32,172.32,1934.0,172.41,172.49,172.32,172.32,1934.0
2019-07-10 11:15:00,172.43,172.46,172.0,172.05,5156.0,172.43,172.46,172.0,172.05,5156.0
2019-07-10 11:20:00,172.02,172.34,172.0,172.09,7817.0,172.02,172.34,172.0,172.09,7817.0
2019-07-10 11:25:00,172.25,172.55,172.25,172.44,3533.0,172.25,172.55,172.25,172.44,3533.0
2019-07-10 11:30:00,172.47,172.74,172.37,172.72,6909.0,172.47,172.74,172.37,172.72,6909.0
2019-07-10 11:35:00,172.66,172.76,172.45,172.71,4201.0,172.66,172.76,172.45,172.71,4201.0
2019-07-10 11:40:00,172.74,172.9,172.72,172.9,3200.0,172.74,172.9,172.72,172.9,3200.0
2019-07-10 11:45:00,172.9,173.23,172.9,173.16,11800.0,172.9,173.23,172.9,173.16,11800.0
2019-07-10 11:50:00,173.2,173.38,173.19,173.29,7295.0,173.2,173.38,173.19,173.29,7295.0
2019-07-10 11:55:00,173.24,173.52,173.22,173.43,14043.0,173.24,173.52,173.22,173.43,14043.0
2019-07-10 12:00:00,173.48,173.49,173.37,173.42,5166.0,173.48,173.49,173.37,173.42,5166.0
2019-07-10 12:05:00,173.41,173.73,173.4,173.64,7672.0,173.41,173.73,173.4,173.64,7672.0
2019-07-10 12:10:00,173.63,173.69,173.44,173.49,5949.0,173.63,173.69,173.44,173.49,5949.0
2019-07-10 12:15:00,173.49,173.82,173.44,173.64,3699.0,173.49,173.82,173.44,173.64,3699.0
2019-07-10 12:20:00,173.62,173.7,173.52,173.52,1582.0,173.62,173.7,173.52,173.52,1582.0
2019-07-10 12:25:00,173.48,173.5,173.25,173.36,3205.0,173.48,173.5,173.25,173.36,3205.0
2019-07-10 12:30:00,173.36,173.8,173.35,173.75,8870.0,173.36,173.8,173.35,173.75,8870.0
2019-07-10 12:35:00,173.76,173.8,173.67,173.69,5407.0,173.76,173.8,173.67,173.69,5407.0
2019-07-10 12:40:00,173.73,173.9,173.68,173.88,8590.0,173.73,173.9,173.68,173.88,8590.0
2019-07-10 12:45:00,173.75,173.8,173.58,173.59,3300.0,173.75,173.8,173.58,173.59,3300.0
2019-07-10 12:50:00,173.67,173.69,173.42,173.5,1500.0,173.67,173.69,173.42,173.5,1500.0
2019-07-10 12:55:00,173.52,173.61,173.44,173.55,3854.0,173.52,173.61,173.44,173.55,3854.0
2019-07-10 13:00:00,173.59,173.8,173.59,173.61,5201.0,173.59,173.8,173.59,173.61,5201.0
2019-07-10 13:05:00,173.55,173.72,173.55,173.72,2435.0,173.55,173.72,173.55,173.72,2435.0
2019-07-10 13:10:00,173.63,173.72,173.58,173.59,5500.0,173.63,173.72,173.58,173.59,5500.0
2019-07-10 13:15:00,173.58,173.6,173.33,173.39,4378.0,173.58,173.6,173.33,173.39,4378.0
2019-07-10 13:20:00,173.43,173.61,173.43,173.54,2434.0,173.43,173.61,173.43,173.54,2434.0
2019-07-10 13:25:00,173.57,173.57,173.37,173.41,8198.0,173.57,173.57,173.37,173.41,8198.0
2019-07-10 13:30:00,173.36,173.59,173.33,173.48,26421.0,173.36,173.59,173.33,173.48,26421.0
2019-07-10 13:35:00,173.62,173.73,173.61,173.67,3241.0,173.62,173.73,173.61,173.67,3241.0
2019-07-10 13:40:00,173.71,173.73,173.6,173.7,4506.0,173.71,173.73,173.6,173.7,4506.0
2019-07-10 13:45:00,173.68,173.85,173.66,173.79,8178.0,173.68,173.85,173.66,173.79,8178.0
2019-07-10 13:50:00,173.8,173.8,173.62,173.7,1941.0,173.8,173.8,173.62,173.7,1941.0
2019-07-10 13:55:00,173.68,173.69,173.49,173.51,4102.0,173.68,173.69,173.49,173.51,4102.0
2019-07-10 14:00:00,173.54,173.77,173.53,173.54,26793.0,173.54,173.77,173.53,173.54,26793.0
2019-07-10 14:05:00,173.51,173.51,173.17,173.2,5493.0,173.51,173.51,173.17,173.2,5493.0
2019-07-10 14:10:00,173.14,173.35,173.14,173.22,6048.0,173.14,173.35,173.14,173.22,6048.0
2019-07-10 14:15:00,173.18,173.26,173.05,173.08,7032.0,173.18,173.26,173.05,173.08,7032.0
2019-07-10 14:20:00,173.0,173.22,172.99,173.02,3293.0,173.0,173.22,172.99,173.02,3293.0
2019-07-10 14:25:00,172.98,173.16,172.73,172.73,4489.0,172.98,173.16,172.73,172.73,4489.0
2019-07-10 14:30:00,172.78,173.05,172.78,172.98,27196.0,172.78,173.05,172.78,172.98,27196.0
2019-07-10 14:35:00,172.97,173.13,172.91,172.94,1700.0,172.97,173.13,172.91,172.94,1700.0
2019-07-10 14:40:00,172.95,172.96,172.84,172.88,3872.0,172.95,172.96,172.84,172.88,3872.0
2019-07-10 14:45:00,172.88,172.89,172.52,172.54,8792.0,172.88,172.89,172.52,172.54,8792.0
2019-07-10 14:50:00,172.5,172.77,172.5,172.77,8361.0,172.5,172.77,172.5,172.77,8361.0
2019-07-10 14:55:00,172.8,172.82,172.71,172.76,4543.0,172.8,172.82,172.71,172.76,4543.0
2019-07-10 15:00:00,172.84,172.96,172.68,172.8,5567.0,172.84,172.96,172.68,172.8,5567.0
2019-07-10 15:05:00,172.8,172.84,172.71,172.79,7100.0,172.8,172.84,172.71,172.79,7100.0
2019-07-10 15:10:00,172.82,172.99,172.82,172.92,2700.0,172.82,172.99,172.82,172.92,2700.0
2019-07-10 15:15:00,172.93,173.02,172.9,172.94,3131.0,172.93,173.02,172.9,172.94,3131.0
2019-07-10 15:20:00,172.95,173.01,172.81,172.86,8371.0,172.95,173.01,172.81,172.86,8371.0
2019-07-10 15:25:00,172.9,173.12,172.9,173.11,6463.0,172.9,173.12,172.9,173.11,6463.0
2019-07-10 15:30:00,173.07,173.37,173.07,173.34,9513.0,173.07,173.37,173.07,173.34,9513.0
2019-07-10 15:35:00,173.34,173.34,173.08,173.13,10536.0,173.34,173.34,173.08,173.13,10536.0
2019-07-10 15:40:00,173.13,173.22,172.99,173.01,12500.0,173.13,173.22,172.99,173.01,12500.0
2019-07-10 15:45:00,172.99,172.99,172.67,172.73,27001.0,172.99,172.99,172.67,172.73,27001.0
2019-07-10 15:50:00,172.72,172.85,172.63,172.72,39915.0,172.72,172.85,172.63,172.72,39915.0
2019-07-10 15:55:00,172.69,172.81,172.42,172.74,83571.0,172.69,172.81,172.42,172.74,83571.0
2019-07-11 09:30:00,173.21,173.35,171.84,171.85,20195.0,173.21,173.35,171.84,171.85,20195.0
2019-07-11 09:35:00,171.84,172.75,171.84,172.6,9724.0,171.84,172.75,171.84,172.6,9724.0
2019-07-11 09:40:00,172.53,172.66,172.19,172.35,5200.0,172.53,172.66,172.19,172.35,5200.0
2019-07-11 09:45:00,172.34,172.5,171.97,171.97,10080.0,172.34,172.5,171.97,171.97,10080.0
2019-07-11 09:50:00,172.11,172.17,171.55,171.58,9461.0,172.11,172.17,171.55,171.58,9461.0
2019-07-11 09:55:00,171.64,171.81,171.58,171.72,6300.0,171.64,171.81,171.58,171.72,6300.0
2019-07-11 10:00:00,172.09,172.19,171.86,171.86,3109.0,172.09,172.19,171.86,171.86,3109.0
2019-07-11 10:05:00,171.72,171.89,171.55,171.66,1835.0,171.72,171.89,171.55,171.66,1835.0
2019-07-11 10:10:00,171.65,171.87,171.5,171.82,1976.0,171.65,171.87,171.5,171.82,1976.0
2019-07-11 10:15:00,171.79,172.05,171.6,171.95,4814.0,171.79,172.05,171.6,171.95,4814.0
2019-07-11 10:20:00,171.9,172.24,171.77,172.24,8437.0,171.9,172.24,171.77,172.24,8437.0
2019-07-11 10:25:00,172.26,172.26,171.97,172.08,5742.0,172.26,172.26,171.97,172.08,5742.0
2019-07-11 10:30:00,172.07,172.57,171.98,172.29,22844.0,172.07,172.57,171.98,172.29,22844.0
2019-07-11 10:35:00,172.32,172.94,172.28,172.94,7084.0,172.32,172.94,172.28,172.94,7084.0
2019-07-11 10:40:00,172.88,172.92,172.67,172.75,22033.0,172.88,172.92,172.67,172.75,22033.0
2019-07-11 10:45:00,172.69,172.96,172.64,172.96,4500.0,172.69,172.96,172.64,172.96,4500.0
2019-07-11 10:50:00,173.02,173.3,172.84,173.28,14626.0,173.02,173.3,172.84,173.28,14626.0
2019-07-11 10:55:00,173.28,173.37,173.19,173.26,20638.0,173.28,173.37,173.19,173.26,20638.0
2019-07-11 11:00:00,173.26,173.6,173.26,173.4,11488.0,173.26,173.6,173.26,173.4,11488.0
2019-07-11 11:05:00,173.42,173.69,173.42,173.67,8734.0,173.42,173.69,173.42,173.67,8734.0
2019-07-11 11:10:00,173.66,173.68,173.5,173.57,9929.0,173.66,173.68,173.5,173.57,9929.0
2019-07-11 11:15:00,173.6,173.69,173.52,173.65,3539.0,173.6,173.69,173.52,173.65,3539.0
2019-07-11 11:20:00,173.72,174.05,173.65,174.05,7738.0,173.72,174.05,173.65,174.05,7738.0
2019-07-11 11:25:00,174.04,174.1,173.93,174.05,4825.0,174.04,174.1,173.93,174.05,4825.0
2019-07-11 11:30:00,174.05,174.11,173.98,174.01,3945.0,174.05,174.11,173.98,174.01,3945.0
2019-07-11 11:35:00,174.06,174.08,173.85,173.89,5601.0,174.06,174.08,173.85,173.89,5601.0
2019-07-11 11:40:00,173.9,173.92,173.55,173.88,6600.0,173.9,173.92,173.55,173.88,6600.0
2019-07-11 11:45:00,173.91,174.07,173.87,174.03,4119.0,173.91,174.07,173.87,174.03,4119.0
2019-07-11 11:50:00,174.03,174.08,173.92,173.98,15039.0,174.03,174.08,173.92,173.98,15039.0
2019-07-11 11:55:00,174.0,174.26,174.0,174.19,5726.0,174.0,174.26,174.0,174.19,5726.0
2019-07-11 12:00:00,174.2,174.46,174.2,174.46,14269.0,174.2,174.46,174.2,174.46,14269.0
2019-07-11 12:05:00,174.44,174.5,174.32,174.37,5660.0,174.44,174.5,174.32,174.37,5660.0
2019-07-11 12:10:00,174.38,174.45,174.28,174.38,9600.0,174.38,174.45,174.28,174.38,9600.0
2019-07-11 12:15:00,174.47,174.52,174.36,174.49,12286.0,174.47,174.52,174.36,174.49,12286.0
2019-07-11 12:20:00,174.5,174.52,174.35,174.5,9211.0,174.5,174.52,174.35,174.5,9211.0
2019-07-11 12:25:00,174.49,174.68,174.49,174.68,12807.0,174.49,174.68,174.49,174.68,12807.0
2019-07-11 12:30:00,174.7,174.7,174.62,174.7,6959.0,174.7,174.7,174.62,174.7,6959.0
2019-07-11 12:35:00,174.73,174.8,174.72,174.75,16418.0,174.73,174.8,174.72,174.75,16418.0
2019-07-11 12:40:00,174.73,174.8,174.49,174.7,8635.0,174.73,174.8,174.49,174.7,8635.0
2019-07-11 12:45:00,174.73,174.77,174.7,174.7,10614.0,174.73,174.77,174.7,174.7,10614.0
2019-07-11 12:50:00,174.71,174.71,174.43,174.5,3368.0,174.71,174.71,174.43,174.5,3368.0
2019-07-11 12:55:00,174.5,174.59,174.5,174.59,3225.0,174.5,174.59,174.5,174.59,3225.0
2019-07-11 13:00:00,174.59,174.62,174.49,174.52,8906.0,174.59,174.62,174.49,174.52,8906.0
2019-07-11 13:05:00,174.52,174.56,174.08,174.09,11786.0,174.52,174.56,174.08,174.09,11786.0
2019-07-11 13:10:00,174.04,174.06,173.92,174.06,5625.0,174.04,174.06,173.92,174.06,5625.0
2019-07-11 13:15:00,174.08,174.17,174.02,174.11,4045.0,174.08,174.17,174.02,174.11,4045.0
2019-07-11 13:20:00,174.1,174.1,173.96,174.02,2710.0,174.1,174.1,173.96,174.02,2710.0
2019-07-11 13:25:00,173.97,174.03,173.48,173.53,5029.0,173.97,174.03,173.48,173.53,5029.0
2019-07-11 13:30:00,173.53,173.71,173.5,173.54,4700.0,173.53,173.71,173.5,173.54,4700.0
2019-07-11 13:35:00,173.51,173.51,173.26,173.39,2763.0,173.51,173.51,173.26,173.39,2763.0
2019-07-11 13:40:00,173.44,173.5,173.34,173.5,10293.0,173.44,173.5,173.34,173.5,10293.0
2019-07-11 13:45:00,173.5,173.54,173.24,173.35,2624.0,173.5,173.54,173.24,173.35,2624.0
2019-07-11 13:50:00,173.32,173.46,173.27,173.43,3760.0,173.32,173.46,173.27,173.43,3760.0
2019-07-11 13:55:00,173.4,173.49,173.28,173.35,3600.0,173.4,173.49,173.28,173.35,3600.0
2019-07-11 14:00:00,173.36,173.36,173.14,173.23,2600.0,173.36,173.36,173.14,173.23,2600.0
2019-07-11 14:05:00,173.24,173.3,173.17,173.18,1941.0,173.24,173.3,173.17,173.18,1941.0
2019-07-11 14:10:00,173.23,173.25,173.08,173.11,1800.0,173.23,173.25,173.08,173.11,1800.0
2019-07-11 14:15:00,173.12,173.16,172.97,172.97,4580.0,173.12,173.16,172.97,172.97,4580.0
2019-07-11 14:20:00,172.96,173.16,172.96,173.13,11046.0,172.96,173.16,172.96,173.13,11046.0
2019-07-11 14:25:00,173.15,173.2,172.99,173.01,3150.0,173.15,173.2,172.99,173.01,3150.0
2019-07-11 14:30:00,172.93,173.22,172.93,173.22,2500.0,172.93,173.22,172.93,173.22,2500.0
2019-07-11 14:35:00,173.19,173.22,173.03,173.07,9586.0,173.19,173.22,173.03,173.07,9586.0
2019-07-11 14:40:00,173.03,173.23,173.03,173.23,3964.0,173.03,173.23,173.03,173.23,3964.0
2019-07-11 14:45:00,173.36,173.48,173.25,173.28,11251.0,173.36,173.48,173.25,173.28,11251.0
2019-07-11 14:50:00,173.24,173.26,173.12,173.16,2546.0,173.24,173.26,173.12,173.16,2546.0
2019-07-11 14:55:00,173.18,173.22,173.12,173.17,5820.0,173.18,173.22,173.12,173.17,5820.0
2019-07-11 15:00:00,173.24,173.29,173.13,173.27,4540.0,173.24,173.29,173.13,173.27,4540.0
2019-07-11 15:05:00,173.31,173.46,173.24,173.33,4678.0,173.31,173.46,173.24,173.33,4678.0
2019-07-11 15:10:00,173.33,173.33,173.07,173.08,6408.0,173.33,173.33,173.07,173.08,6408.0
2019-07-11 15:15:00,173.1,173.34,173.1,173.32,13520.0,173.1,173.34,173.1,173.32,13520.0
2019-07-11 15:20:00,173.33,173.37,173.26,173.27,3200.0,173.33,173.37,173.26,173.27,3200.0
2019-07-11 15:25:00,173.26,173.28,173.13,173.13,9350.0,173.26,173.28,173.13,173.13,9350.0
2019-07-11 15:30:00,173.15,173.25,173.14,173.22,9116.0,173.15,173.25,173.14,173.22,9116.0
2019-07-11 15:35:00,173.22,173.22,173.09,173.15,8801.0,173.22,173.22,173.09,173.15,8801.0
2019-07-11 15:40:00,173.17,173.32,173.13,173.31,10310.0,173.17,173.32,173.13,173.31,10310.0
2019-07-11 15:45:00,173.3,173.58,173.3,173.58,7726.0,173.3,173.58,173.3,173.58,7726.0
2019-07-11 15:50:00,173.56,173.68,173.46,173.65,21994.0,173.56,173.68,173.46,173.65,21994.0
2019-07-11 15:55:00,173.68,173.85,173.22,173.34,82180.0,173.68,173.85,173.22,173.34,82180.0
2019-07-12 09:30:00,174.46,174.46,173.69,173.88,18633.0,174.46,174.46,173.69,173.88,18633.0
2019-07-12 09:35:00,173.66,173.66,173.21,173.56,7919.0,173.66,173.66,173.21,173.56,7919.0
2019-07-12 09:40:00,173.72,173.74,173.2,173.42,4303.0,173.72,173.74,173.2,173.42,4303.0
2019-07-12 09:45:00,173.43,173.64,173.35,173.64,3606.0,173.43,173.64,173.35,173.64,3606.0
2019-07-12 09:50:00,173.54,173.72,173.04,173.04,5848.0,173.54,173.72,173.04,173.04,5848.0
2019-07-12 09:55:00,173.15,173.28,172.35,172.43,13541.0,173.15,173.28,172.35,172.43,13541.0
2019-07-12 10:00:00,172.5,172.75,172.46,172.73,5508.0,172.5,172.75,172.46,172.73,5508.0
2019-07-12 10:05:00,172.75,172.76,172.35,172.48,12207.0,172.75,172.76,172.35,172.48,12207.0
2019-07-12 10:10:00,172.53,172.53,172.32,172.46,8478.0,172.53,172.53,172.32,172.46,8478.0
2019-07-12 10:15:00,172.46,172.79,172.46,172.67,5504.0,172.46,172.79,172.46,172.67,5504.0
2019-07-12 10:20:00,172.68,172.74,172.26,172.26,2672.0,172.68,172.74,172.26,172.26,2672.0
2019-07-12 10:25:00,172.27,172.33,171.83,172.18,6386.0,172.27,172.33,171.83,172.18,6386.0
2019-07-12 10:30:00,172.18,172.18,172.02,172.08,6653.0,172.18,172.18,172.02,172.08,6653.0
2019-07-12 10:35:00,171.96,171.96,170.93,171.32,18583.0,171.96,171.96,170.93,171.32,18583.0
2019-07-12 10:40:00,171.43,171.79,171.25,171.64,2259.0,171.43,171.79,171.25,171.64,2259.0
2019-07-12 10:45:00,171.58,171.88,171.46,171.79,3400.0,171.58,171.88,171.46,171.79,3400.0
2019-07-12 10:50:00,171.9,171.9,171.64,171.79,4834.0,171.9,171.9,171.64,171.79,4834.0
2019-07-12 10:55:00,171.84,171.93,171.7,171.87,3225.0,171.84,171.93,171.7,171.87,3225.0
2019-07-12 11:00:00,171.81,172.1,171.77,172.04,5095.0,171.81,172.1,171.77,172.04,5095.0
2019-07-12 11:05:00,172.0,172.17,171.94,172.06,5770.0,172.0,172.17,171.94,172.06,5770.0
2019-07-12 11:10:00,172.07,172.16,172.01,172.16,1623.0,172.07,172.16,172.01,172.16,1623.0
2019-07-12 11:15:00,172.19,172.38,172.18,172.38,2218.0,172.19,172.38,172.18,172.38,2218.0
2019-07-12 11:20:00,172.45,172.59,172.42,172.59,2000.0,172.45,172.59,172.42,172.59,2000.0
2019-07-12 11:25:00,172.79,172.79,172.68,172.7,3487.0,172.79,172.79,172.68,172.7,3487.0
2019-07-12 11:30:00,172.73,172.83,172.54,172.62,4700.0,172.73,172.83,172.54,172.62,4700.0
2019-07-12 11:35:00,172.65,172.82,172.64,172.81,2088.0,172.65,172.82,172.64,172.81,2088.0
2019-07-12 11:40:00,172.82,172.87,172.73,172.84,2133.0,172.82,172.87,172.73,172.84,2133.0
2019-07-12 11:45:00,172.8,172.9,172.8,172.87,1867.0,172.8,172.9,172.8,172.87,1867.0
2019-07-12 11:50:00,172.88,173.29,172.85,173.29,2445.0,172.88,173.29,172.85,173.29,2445.0
2019-07-12 11:55:00,173.3,173.41,173.28,173.33,1366.0,173.3,173.41,173.28,173.33,1366.0
2019-07-12 12:00:00,173.36,173.44,173.35,173.44,2500.0,173.36,173.44,173.35,173.44,2500.0
2019-07-12 12:05:00,173.44,173.48,173.31,173.35,9255.0,173.44,173.48,173.31,173.35,9255.0
2019-07-12 12:10:00,173.35,173.42,173.22,173.38,4869.0,173.35,173.42,173.22,173.38,4869.0
2019-07-12 12:15:00,173.36,173.6,173.36,173.52,3500.0,173.36,173.6,173.36,173.52,3500.0
2019-07-12 12:20:00,173.5,173.54,173.5,173.52,1005.0,173.5,173.54,173.5,173.52,1005.0
2019-07-12 12:25:00,173.52,173.6,173.51,173.59,880.0,173.52,173.6,173.51,173.59,880.0
2019-07-12 12:30:00,173.59,173.59,173.38,173.38,3367.0,173.59,173.59,173.38,173.38,3367.0
2019-07-12 12:35:00,173.4,173.58,173.26,173.58,2811.0,173.4,173.58,173.26,173.58,2811.0
2019-07-12 12:40:00,173.58,173.61,173.54,173.58,1547.0,173.58,173.61,173.54,173.58,1547.0
2019-07-12 12:45:00,173.51,173.6,173.46,173.53,2936.0,173.51,173.6,173.46,173.53,2936.0
2019-07-12 12:50:00,173.5,173.5,173.31,173.35,3018.0,173.5,173.5,173.31,173.35,3018.0
2019-07-12 12:55:00,173.29,173.32,173.28,173.31,2140.0,173.29,173.32,173.28,173.31,2140.0
2019-07-12 13:00:00,173.34,173.38,173.21,173.37,2191.0,173.34,173.38,173.21,173.37,2191.0
2019-07-12 13:05:00,173.38,173.48,173.26,173.31,4160.0,173.38,173.48,173.26,173.31,4160.0
2019-07-12 13:10:00,173.29,173.29,173.02,173.18,2900.0,173.29,173.29,173.02,173.18,2900.0
2019-07-12 13:15:00,173.14,173.26,173.14,173.26,1500.0,173.14,173.26,173.14,173.26,1500.0
2019-07-12 13:20:00,173.23,173.53,173.22,173.53,3589.0,173.23,173.53,173.22,173.53,3589.0
2019-07-12 13:25:00,173.53,173.53,173.35,173.35,2885.0,173.53,173.53,173.35,173.35,2885.0
2019-07-12 13:30:00,173.35,173.47,173.35,173.47,1850.0,173.35,173.47,173.35,173.47,1850.0
2019-07-12 13:35:00,173.49,173.55,173.48,173.53,1600.0,173.49,173.55,173.48,173.53,1600.0
2019-07-12 13:40:00,173.57,173.71,173.56,173.71,3000.0,173.57,173.71,173.56,173.71,3000.0
2019-07-12 13:45:00,173.73,173.85,173.61,173.61,5600.0,173.73,173.85,173.61,173.61,5600.0
2019-07-12 13:50:00,173.63,173.63,173.47,173.56,4788.0,173.63,173.63,173.47,173.56,4788.0
2019-07-12 13:55:00,173.55,173.61,173.54,173.59,2182.0,173.55,173.61,173.54,173.59,2182.0
2019-07-12 14:00:00,173.57,173.57,173.51,173.54,1483.0,173.57,173.57,173.51,173.54,1483.0
2019-07-12 14:05:00,173.56,173.65,173.55,173.59,2260.0,173.56,173.65,173.55,173.59,2260.0
2019-07-12 14:10:00,173.54,173.64,173.54,173.64,2682.0,173.54,173.64,173.54,173.64,2682.0
2019-07-12 14:15:00,173.71,173.71,173.51,173.53,3079.0,173.71,173.71,173.51,173.53,3079.0
2019-07-12 14:20:00,173.55,173.63,173.54,173.54,2000.0,173.55,173.63,173.54,173.54,2000.0
2019-07-12 14:25:00,173.54,173.66,173.54,173.65,2057.0,173.54,173.66,173.54,173.65,2057.0
2019-07-12 14:30:00,173.72,173.89,173.72,173.87,2800.0,173.72,173.89,173.72,173.87,2800.0
2019-07-12 14:35:00,173.86,173.86,173.72,173.72,2187.0,173.86,173.86,173.72,173.72,2187.0
2019-07-12 14:40:00,173.69,173.72,173.58,173.68,2800.0,173.69,173.72,173.58,173.68,2800.0
2019-07-12 14:45:00,173.74,173.81,173.66,173.67,4245.0,173.74,173.81,173.66,173.67,4245.0
2019-07-12 14:50:00,173.69,173.76,173.69,173.75,2400.0,173.69,173.76,173.69,173.75,2400.0
2019-07-12 14:55:00,173.78,173.81,173.7,173.8,2401.0,173.78,173.81,173.7,173.8,2401.0
2019-07-12 15:00:00,173.82,173.82,173.68,173.73,5059.0,173.82,173.82,173.68,173.73,5059.0
2019-07-12 15:05:00,173.73,173.76,173.63,173.63,4680.0,173.73,173.76,173.63,173.63,4680.0
2019-07-12 15:10:00,173.69,173.69,173.63,173.66,912.0,173.69,173.69,173.63,173.66,912.0
2019-07-12 15:15:00,173.66,173.77,173.66,173.76,2900.0,173.66,173.77,173.66,173.76,2900.0
2019-07-12 15:20:00,173.77,173.87,173.75,173.75,5500.0,173.77,173.87,173.75,173.75,5500.0
2019-07-12 15:25:00,173.79,173.8,173.7,173.78,6667.0,173.79,173.8,173.7,173.78,6667.0
2019-07-12 15:30:00,173.77,173.97,173.75,173.78,10925.0,173.77,173.97,173.75,173.78,10925.0
2019-07-12 15:35:00,173.79,173.97,173.79,173.95,5302.0,173.79,173.97,173.79,173.95,5302.0
2019-07-12 15:40:00,173.95,174.07,173.95,174.07,10766.0,173.95,174.07,173.95,174.07,10766.0
2019-07-12 15:45:00,174.05,174.06,173.86,173.96,10297.0,174.05,174.06,173.86,173.96,10297.0
2019-07-12 15:50:00,173.94,174.0,173.88,173.99,13703.0,173.94,174.0,173.88,173.99,13703.0
2019-07-12 15:55:00,174.01,174.2,174.0,174.18,76234.0,174.01,174.2,174.0,174.18,76234.0
2019-07-15 09:30:00,174.9,174.9,173.75,173.87,12434.0,174.9,174.9,173.75,173.87,12434.0
2019-07-15 09:35:00,173.71,174.04,173.01,173.4,14696.0,173.71,174.04,173.01,173.4,14696.0
2019-07-15 09:40:00,173.55,174.0,173.5,173.78,9880.0,173.55,174.0,173.5,173.78,9880.0
2019-07-15 09:45:00,173.67,173.89,173.46,173.56,7350.0,173.67,173.89,173.46,173.56,7350.0
2019-07-15 09:50:00,173.66,173.66,173.37,173.51,4050.0,173.66,173.66,173.37,173.51,4050.0
2019-07-15 09:55:00,173.43,173.62,173.28,173.46,4519.0,173.43,173.62,173.28,173.46,4519.0
2019-07-15 10:00:00,173.43,173.52,173.0,173.0,5242.0,173.43,173.52,173.0,173.0,5242.0
2019-07-15 10:05:00,172.99,173.31,172.86,173.14,5517.0,172.99,173.31,172.86,173.14,5517.0
2019-07-15 10:10:00,172.95,173.02,172.72,172.85,5408.0,172.95,173.02,172.72,172.85,5408.0
2019-07-15 10:15:00,172.79,172.98,172.71,172.98,3461.0,172.79,172.98,172.71,172.98,3461.0
2019-07-15 10:20:00,172.99,173.24,172.98,173.11,6192.0,172.99,173.24,172.98,173.11,6192.0
2019-07-15 10:25:00,172.96,173.07,172.77,172.88,5092.0,172.96,173.07,172.77,172.88,5092.0
2019-07-15 10:30:00,173.0,173.3,172.96,172.97,4301.0,173.0,173.3,172.96,172.97,4301.0
2019-07-15 10:35:00,172.93,173.15,172.85,173.06,4744.0,172.93,173.15,172.85,173.06,4744.0
2019-07-15 10:40:00,173.07,173.17,173.05,173.05,2207.0,173.07,173.17,173.05,173.05,2207.0
2019-07-15 10:45:00,173.12,173.12,172.76,173.05,6092.0,173.12,173.12,172.76,173.05,6092.0
2019-07-15 10:50:00,173.12,173.59,173.12,173.59,3975.0,173.12,173.59,173.12,173.59,3975.0
2019-07-15 10:55:00,173.64,173.66,173.43,173.45,2662.0,173.64,173.66,173.43,173.45,2662.0
2019-07-15 11:00:00,173.44,173.51,173.28,173.28,1875.0,173.44,173.51,173.28,173.28,1875.0
2019-07-15 11:05:00,173.34,173.34,173.04,173.11,3100.0,173.34,173.34,173.04,173.11,3100.0
2019-07-15 11:10:00,173.07,173.07,172.91,172.99,3878.0,173.07,173.07,172.91,172.99,3878.0
2019-07-15 11:15:00,173.05,173.15,173.0,173.04,4500.0,173.05,173.15,173.0,173.04,4500.0
2019-07-15 11:20:00,173.01,173.17,172.89,173.08,6991.0,173.01,173.17,172.89,173.08,6991.0
2019-07-15 11:25:00,173.08,173.2,173.07,173.08,2733.0,173.08,173.2,173.07,173.08,2733.0
2019-07-15 11:30:00,173.06,173.07,172.7,172.7,1893.0,173.06,173.07,172.7,172.7,1893.0
2019-07-15 11:35:00,172.78,173.02,172.78,172.95,1851.0,172.78,173.02,172.78,172.95,1851.0
2019-07-15 11:40:00,172.99,173.08,172.93,173.02,5276.0,172.99,173.08,172.93,173.02,5276.0
2019-07-15 11:45:00,172.91,173.1,172.88,173.1,2600.0,172.91,173.1,172.88,173.1,2600.0
2019-07-15 11:50:00,173.13,173.22,173.13,173.22,4157.0,173.13,173.22,173.13,173.22,4157.0
2019-07-15 11:55:00,173.23,173.23,173.05,173.08,2497.0,173.23,173.23,173.05,173.08,2497.0
2019-07-15 12:00:00,173.07,173.21,172.96,173.11,4138.0,173.07,173.21,172.96,173.11,4138.0
2019-07-15 12:05:00,173.1,173.1,172.99,173.0,1984.0,173.1,173.1,172.99,173.0,1984.0
2019-07-15 12:10:00,173.05,173.06,172.9,172.9,3424.0,173.05,173.06,172.9,172.9,3424.0
2019-07-15 12:15:00,172.86,173.09,172.86,173.04,4788.0,172.86,173.09,172.86,173.04,4788.0
2019-07-15 12:20:00,173.02,173.05,172.95,173.0,2244.0,173.02,173.05,172.95,173.0,2244.0
2019-07-15 12:25:00,173.0,173.15,173.0,173.09,5973.0,173.0,173.15,173.0,173.09,5973.0
2019-07-15 12:30:00,173.07,173.14,172.99,173.11,2653.0,173.07,173.14,172.99,173.11,2653.0
2019-07-15 12:35:00,173.12,173.19,173.12,173.17,1800.0,173.12,173.19,173.12,173.17,1800.0
2019-07-15 12:40:00,173.12,173.29,173.11,173.16,9561.0,173.12,173.29,173.11,173.16,9561.0
2019-07-15 12:45:00,173.12,173.13,172.98,173.05,6018.0,173.12,173.13,172.98,173.05,6018.0
2019-07-15 12:50:00,173.15,173.19,173.07,173.07,1760.0,173.15,173.19,173.07,173.07,1760.0
2019-07-15 12:55:00,173.11,173.14,173.07,173.14,1705.0,173.11,173.14,173.07,173.14,1705.0
2019-07-15 13:00:00,173.11,173.2,173.11,173.13,1700.0,173.11,173.2,173.11,173.13,1700.0
2019-07-15 13:05:00,173.16,173.22,173.04,173.13,2945.0,173.16,173.22,173.04,173.13,2945.0
2019-07-15 13:10:00,173.15,173.18,173.01,173.03,2847.0,173.15,173.18,173.01,173.03,2847.0
2019-07-15 13:15:00,173.05,173.17,173.04,173.09,1792.0,173.05,173.17,173.04,173.09,1792.0
2019-07-15 13:20:00,173.07,173.15,173.02,173.15,3414.0,173.07,173.15,173.02,173.15,3414.0
2019-07-15 13:25:00,173.13,173.14,173.08,173.13,1642.0,173.13,173.14,173.08,173.13,1642.0
2019-07-15 13:30:00,173.16,173.32,173.13,173.32,11533.0,173.16,173.32,173.13,173.32,11533.0
2019-07-15 13:35:00,173.37,173.45,173.32,173.34,4672.0,173.37,173.45,173.32,173.34,4672.0
2019-07-15 13:40:00,173.37,173.45,173.36,173.38,2018.0,173.37,173.45,173.36,173.38,2018.0
2019-07-15 13:45:00,173.38,173.45,173.31,173.31,2505.0,173.38,173.45,173.31,173.31,2505.0
2019-07-15 13:50:00,173.31,173.37,173.18,173.37,2850.0,173.31,173.37,173.18,173.37,2850.0
2019-07-15 13:55:00,173.35,173.41,173.26,173.27,3312.0,173.35,173.41,173.26,173.27,3312.0
2019-07-15 14:00:00,173.31,173.41,173.31,173.36,4312.0,173.31,173.41,173.31,173.36,4312.0
2019-07-15 14:05:00,173.33,173.65,173.33,173.54,8333.0,173.33,173.65,173.33,173.54,8333.0
2019-07-15 14:10:00,173.53,173.7,173.46,173.67,2089.0,173.53,173.7,173.46,173.67,2089.0
2019-07-15 14:15:00,173.66,173.66,173.57,173.6,1995.0,173.66,173.66,173.57,173.6,1995.0
2019-07-15 14:20:00,173.58,173.62,173.49,173.51,4658.0,173.58,173.62,173.49,173.51,4658.0
2019-07-15 14:25:00,173.54,173.61,173.54,173.57,1264.0,173.54,173.61,173.54,173.57,1264.0
2019-07-15 14:30:00,173.62,173.88,173.62,173.88,2448.0,173.62,173.88,173.62,173.88,2448.0
2019-07-15 14:35:00,173.89,173.89,173.73,173.74,4340.0,173.89,173.89,173.73,173.74,4340.0
2019-07-15 14:40:00,173.7,173.78,173.67,173.73,2632.0,173.7,173.78,173.67,173.73,2632.0
2019-07-15 14:45:00,173.75,173.85,173.72,173.82,3100.0,173.75,173.85,173.72,173.82,3100.0
2019-07-15 14:50:00,173.77,173.94,173.77,173.94,2237.0,173.77,173.94,173.77,173.94,2237.0
2019-07-15 14:55:00,173.96,173.97,173.89,173.89,2594.0,173.96,173.97,173.89,173.89,2594.0
2019-07-15 15:00:00,173.94,174.06,173.92,173.92,7498.0,173.94,174.06,173.92,173.92,7498.0
2019-07-15 15:05:00,173.93,174.0,173.79,173.97,8001.0,173.93,174.0,173.79,173.97,8001.0
2019-07-15 15:10:00,173.96,173.96,173.64,173.69,8544.0,173.96,173.96,173.64,173.69,8544.0
2019-07-15 15:15:00,173.7,173.74,173.6,173.63,3469.0,173.7,173.74,173.6,173.63,3469.0
2019-07-15 15:20:00,173.67,173.88,173.64,173.88,4668.0,173.67,173.88,173.64,173.88,4668.0
2019-07-15 15:25:00,173.86,173.92,173.8,173.84,4285.0,173.86,173.92,173.8,173.84,4285.0
2019-07-15 15:30:00,173.83,173.94,173.79,173.89,5160.0,173.83,173.94,173.79,173.89,5160.0
2019-07-15 15:35:00,173.86,173.95,173.8,173.84,5100.0,173.86,173.95,173.8,173.84,5100.0
2019-07-15 15:40:00,173.9,174.0,173.89,173.9,8064.0,173.9,174.0,173.89,173.9,8064.0
2019-07-15 15:45:00,173.87,173.95,173.8,173.85,9413.0,173.87,173.95,173.8,173.85,9413.0
2019-07-15 15:50:00,173.87,173.99,173.77,173.87,20356.0,173.87,173.99,173.77,173.87,20356.0
2019-07-15 15:55:00,173.88,174.02,173.63,173.7,30401.0,173.88,174.02,173.63,173.7,30401.0
2019-07-16 09:30:00,174.02,174.66,173.66,173.75,18119.0,174.02,174.66,173.66,173.75,18119.0
2019-07-16 09:35:00,173.79,173.8,172.7,173.17,9826.0,173.79,173.8,172.7,173.17,9826.0
2019-07-16 09:40:00,173.18,173.53,173.08,173.22,4842.0,173.18,173.53,173.08,173.22,4842.0
2019-07-16 09:45:00,173.21,173.49,173.2,173.3,10989.0,173.21,173.49,173.2,173.3,10989.0
2019-07-16 09:50:00,173.36,173.52,172.9,172.91,9043.0,173.36,173.52,172.9,172.91,9043.0
2019-07-16 09:55:00,172.92,173.33,172.92,173.19,10284.0,172.92,173.33,172.92,173.19,10284.0
2019-07-16 10:00:00,173.24,173.39,173.12,173.31,10770.0,173.24,173.39,173.12,173.31,10770.0
2019-07-16 10:05:00,173.22,173.31,173.01,173.15,5380.0,173.22,173.31,173.01,173.15,5380.0
2019-07-16 10:10:00,173.21,173.21,172.63,172.83,7261.0,173.21,173.21,172.63,172.83,7261.0
2019-07-16 10:15:00,172.72,172.75,172.18,172.22,8561.0,172.72,172.75,172.18,172.22,8561.0
2019-07-16 10:20:00,172.23,172.57,172.09,172.56,7781.0,172.23,172.57,172.09,172.56,7781.0
2019-07-16 10:25:00,172.6,172.65,172.44,172.44,6907.0,172.6,172.65,172.44,172.44,6907.0
2019-07-16 10:30:00,172.55,172.56,172.3,172.3,6936.0,172.55,172.56,172.3,172.3,6936.0
2019-07-16 10:35:00,172.3,172.44,172.15,172.27,7641.0,172.3,172.44,172.15,172.27,7641.0
2019-07-16 10:40:00,172.33,172.46,172.25,172.4,6303.0,172.33,172.46,172.25,172.4,6303.0
2019-07-16 10:45:00,172.36,172.69,172.36,172.55,5144.0,172.36,172.69,172.36,172.55,5144.0
2019-07-16 10:50:00,172.54,172.55,172.32,172.39,4531.0,172.54,172.55,172.32,172.39,4531.0
2019-07-16 10:55:00,172.39,172.63,172.39,172.53,8430.0,172.39,172.63,172.39,172.53,8430.0
2019-07-16 11:00:00,172.54,172.59,172.36,172.47,4216.0,172.54,172.59,172.36,172.47,4216.0
2019-07-16 11:05:00,172.5,172.56,172.43,172.44,4950.0,172.5,172.56,172.43,172.44,4950.0
2019-07-16 11:10:00,172.41,172.69,172.41,172.6,4200.0,172.41,172.69,172.41,172.6,4200.0
2019-07-16 11:15:00,172.58,172.65,172.5,172.54,4843.0,172.58,172.65,172.5,172.54,4843.0
2019-07-16 11:20:00,172.59,172.72,172.54,172.67,3873.0,172.59,172.72,172.54,172.67,3873.0
2019-07-16 11:25:00,172.62,172.62,172.43,172.55,3000.0,172.62,172.62,172.43,172.55,3000.0
2019-07-16 11:30:00,172.59,172.69,172.54,172.65,5337.0,172.59,172.69,172.54,172.65,5337.0
2019-07-16 11:35:00,172.68,172.71,172.52,172.55,4922.0,172.68,172.71,172.52,172.55,4922.0
2019-07-16 11:40:00,172.56,172.56,172.32,172.36,5546.0,172.56,172.56,172.32,172.36,5546.0
2019-07-16 11:45:00,172.37,172.48,172.36,172.37,2244.0,172.37,172.48,172.36,172.37,2244.0
2019-07-16 11:50:00,172.39,172.4,172.15,172.15,3446.0,172.39,172.4,172.15,172.15,3446.0
2019-07-16 11:55:00,172.19,172.33,172.1,172.2,10370.0,172.19,172.33,172.1,172.2,10370.0
2019-07-16 12:00:00,172.14,172.35,172.08,172.16,8547.0,172.14,172.35,172.08,172.16,8547.0
2019-07-16 12:05:00,172.2,172.2,171.65,171.65,6614.0,172.2,172.2,171.65,171.65,6614.0
2019-07-16 12:10:00,171.7,171.7,171.18,171.54,12552.0,171.7,171.7,171.18,171.54,12552.0
2019-07-16 12:15:00,171.58,171.78,171.25,171.25,11497.0,171.58,171.78,171.25,171.25,11497.0
2019-07-16 12:20:00,171.24,171.74,171.23,171.74,3828.0,171.24,171.74,171.23,171.74,3828.0
2019-07-16 12:25:00,171.72,171.86,171.59,171.61,6351.0,171.72,171.86,171.59,171.61,6351.0
2019-07-16 12:30:00,171.64,171.65,171.25,171.49,4913.0,171.64,171.65,171.25,171.49,4913.0
2019-07-16 12:35:00,171.53,171.78,171.49,171.7,6426.0,171.53,171.78,171.49,171.7,6426.0
2019-07-16 12:40:00,171.72,171.83,171.72,171.74,3100.0,171.72,171.83,171.72,171.74,3100.0
2019-07-16 12:45:00,171.8,171.99,171.74,171.99,7114.0,171.8,171.99,171.74,171.99,7114.0
2019-07-16 12:50:00,171.95,172.0,171.68,171.72,5975.0,171.95,172.0,171.68,171.72,5975.0
2019-07-16 12:55:00,171.68,171.76,171.53,171.75,3661.0,171.68,171.76,171.53,171.75,3661.0
2019-07-16 13:00:00,171.77,171.94,171.66,171.93,5400.0,171.77,171.94,171.66,171.93,5400.0
2019-07-16 13:05:00,171.88,172.01,171.79,171.79,4117.0,171.88,172.01,171.79,171.79,4117.0
2019-07-16 13:10:00,171.82,171.88,171.73,171.78,3774.0,171.82,171.88,171.73,171.78,3774.0
2019-07-16 13:15:00,171.83,171.83,171.68,171.72,2661.0,171.83,171.83,171.68,171.72,2661.0
2019-07-16 13:20:00,171.71,171.85,171.68,171.82,4377.0,171.71,171.85,171.68,171.82,4377.0
2019-07-16 13:25:00,171.85,171.94,171.71,171.82,4954.0,171.85,171.94,171.71,171.82,4954.0
2019-07-16 13:30:00,171.79,171.9,171.73,171.77,3809.0,171.79,171.9,171.73,171.77,3809.0
2019-07-16 13:35:00,171.78,171.83,171.72,171.74,2243.0,171.78,171.83,171.72,171.74,2243.0
2019-07-16 13:40:00,171.65,171.65,171.43,171.44,4547.0,171.65,171.65,171.43,171.44,4547.0
2019-07-16 13:45:00,171.43,171.51,171.27,171.45,4826.0,171.43,171.51,171.27,171.45,4826.0
2019-07-16 13:50:00,171.4,171.46,171.06,171.09,7100.0,171.4,171.46,171.06,171.09,7100.0
2019-07-16 13:55:00,171.13,171.17,170.86,170.91,17042.0,171.13,171.17,170.86,170.91,17042.0
2019-07-16 14:00:00,171.0,171.1,170.93,171.02,6612.0,171.0,171.1,170.93,171.02,6612.0
2019-07-16 14:05:00,171.07,171.28,171.07,171.17,4119.0,171.07,171.28,171.07,171.17,4119.0
2019-07-16 14:10:00,171.17,171.24,170.97,171.14,5721.0,171.17,171.24,170.97,171.14,5721.0
2019-07-16 14:15:00,171.16,171.16,170.97,170.98,3637.0,171.16,171.16,170.97,170.98,3637.0
2019-07-16 14:20:00,170.97,170.98,170.81,170.95,4256.0,170.97,170.98,170.81,170.95,4256.0
2019-07-16 14:25:00,170.93,170.93,170.69,170.77,4700.0,170.93,170.93,170.69,170.77,4700.0
2019-07-16 14:30:00,170.74,170.89,170.69,170.69,3000.0,170.74,170.89,170.69,170.69,3000.0
2019-07-16 14:35:00,170.75,170.94,170.67,170.94,3000.0,170.75,170.94,170.67,170.94,3000.0
2019-07-16 14:40:00,170.94,171.26,170.93,171.26,9552.0,170.94,171.26,170.93,171.26,9552.0
2019-07-16 14:45:00,171.27,171.38,171.26,171.37,2922.0,171.27,171.38,171.26,171.37,2922.0
2019-07-16 14:50:00,171.38,171.58,171.38,171.56,6427.0,171.38,171.58,171.38,171.56,6427.0
2019-07-16 14:55:00,171.56,171.65,171.47,171.48,5410.0,171.56,171.65,171.47,171.48,5410.0
2019-07-16 15:00:00,171.46,171.64,171.37,171.59,5501.0,171.46,171.64,171.37,171.59,5501.0
2019-07-16 15:05:00,171.61,171.67,171.51,171.58,3200.0,171.61,171.67,171.51,171.58,3200.0
2019-07-16 15:10:00,171.58,171.75,171.57,171.72,3500.0,171.58,171.75,171.57,171.72,3500.0
2019-07-16 15:15:00,171.7,171.81,171.54,171.58,12699.0,171.7,171.81,171.54,171.58,12699.0
2019-07-16 15:20:00,171.57,171.69,171.54,171.59,5110.0,171.57,171.69,171.54,171.59,5110.0
2019-07-16 15:25:00,171.57,171.57,171.45,171.45,5700.0,171.57,171.57,171.45,171.45,5700.0
2019-07-16 15:30:00,171.44,171.52,171.4,171.41,6826.0,171.44,171.52,171.4,171.41,6826.0
2019-07-16 15:35:00,171.4,171.58,171.4,171.53,12382.0,171.4,171.58,171.4,171.53,12382.0
2019-07-16 15:40:00,171.51,171.67,171.41,171.57,6938.0,171.51,171.67,171.41,171.57,6938.0
2019-07-16 15:45:00,171.52,171.55,171.19,171.41,13742.0,171.52,171.55,171.19,171.41,13742.0
2019-07-16 15:50:00,171.45,171.55,171.26,171.32,19989.0,171.45,171.55,171.26,171.32,19989.0
2019-07-16 15:55:00,171.37,171.39,171.0,171.02,96414.0,171.37,171.39,171.0,171.02,96414.0
2019-07-17 09:30:00,170.65,170.65,169.77,170.46,26566.0,170.65,170.65,169.77,170.46,26566.0
2019-07-17 09:35:00,170.52,170.75,170.35,170.75,14466.0,170.52,170.75,170.35,170.75,14466.0
2019-07-17 09:40:00,170.71,171.57,170.69,171.48,21593.0,170.71,171.57,170.69,171.48,21593.0
2019-07-17 09:45:00,171.39,171.4,170.85,170.92,7273.0,171.39,171.4,170.85,170.92,7273.0
2019-07-17 09:50:00,170.78,170.98,170.69,170.75,9126.0,170.78,170.98,170.69,170.75,9126.0
2019-07-17 09:55:00,170.8,170.8,170.21,170.42,14704.0,170.8,170.8,170.21,170.42,14704.0
2019-07-17 10:00:00,170.47,170.83,170.44,170.69,11954.0,170.47,170.83,170.44,170.69,11954.0
2019-07-17 10:05:00,170.65,170.86,170.45,170.46,9917.0,170.65,170.86,170.45,170.46,9917.0
2019-07-17 10:10:00,170.48,170.56,170.23,170.23,7299.0,170.48,170.56,170.23,170.23,7299.0
2019-07-17 10:15:00,170.28,170.31,169.78,169.86,9337.0,170.28,170.31,169.78,169.86,9337.0
2019-07-17 10:20:00,169.91,170.21,169.84,170.11,8402.0,169.91,170.21,169.84,170.11,8402.0
2019-07-17 10:25:00,170.02,170.27,170.0,170.13,4960.0,170.02,170.27,170.0,170.13,4960.0
2019-07-17 10:30:00,170.1,170.45,170.0,170.28,4679.0,170.1,170.45,170.0,170.28,4679.0
2019-07-17 10:35:00,170.32,170.32,170.09,170.22,17096.0,170.32,170.32,170.09,170.22,17096.0
2019-07-17 10:40:00,170.24,170.29,170.03,170.05,17939.0,170.24,170.29,170.03,170.05,17939.0
2019-07-17 10:45:00,170.07,170.28,169.97,170.11,36776.0,170.07,170.28,169.97,170.11,36776.0
2019-07-17 10:50:00,170.0,170.1,169.86,169.95,4171.0,170.0,170.1,169.86,169.95,4171.0
2019-07-17 10:55:00,169.89,170.15,169.89,170.15,5939.0,169.89,170.15,169.89,170.15,5939.0
2019-07-17 11:00:00,170.15,170.45,170.15,170.45,23996.0,170.15,170.45,170.15,170.45,23996.0
2019-07-17 11:05:00,170.44,170.44,170.24,170.37,3911.0,170.44,170.44,170.24,170.37,3911.0
2019-07-17 11:10:00,170.45,170.65,170.45,170.65,2454.0,170.45,170.65,170.45,170.65,2454.0
2019-07-17 11:15:00,170.67,170.83,170.65,170.68,4000.0,170.67,170.83,170.65,170.68,4000.0
2019-07-17 11:20:00,170.75,171.17,170.74,171.14,9577.0,170.75,171.17,170.74,171.14,9577.0
2019-07-17 11:25:00,171.17,171.17,171.09,171.09,4409.0,171.17,171.17,171.09,171.09,4409.0
2019-07-17 11:30:00,171.11,171.29,171.09,171.15,4750.0,171.11,171.29,171.09,171.15,4750.0
2019-07-17 11:35:00,171.13,171.29,171.1,171.29,2500.0,171.13,171.29,171.1,171.29,2500.0
2019-07-17 11:40:00,171.36,171.5,171.25,171.45,2100.0,171.36,171.5,171.25,171.45,2100.0
2019-07-17 11:45:00,171.52,171.52,171.43,171.5,1300.0,171.52,171.52,171.43,171.5,1300.0
2019-07-17 11:50:00,171.53,171.66,171.48,171.66,4076.0,171.53,171.66,171.48,171.66,4076.0
2019-07-17 11:55:00,171.77,171.77,171.55,171.55,2900.0,171.77,171.77,171.55,171.55,2900.0
2019-07-17 12:00:00,171.6,171.63,171.5,171.53,4951.0,171.6,171.63,171.5,171.53,4951.0
2019-07-17 12:05:00,171.46,171.65,171.46,171.65,3603.0,171.46,171.65,171.46,171.65,3603.0
2019-07-17 12:10:00,171.67,171.73,171.41,171.49,4194.0,171.67,171.73,171.41,171.49,4194.0
2019-07-17 12:15:00,171.49,171.56,171.36,171.56,3731.0,171.49,171.56,171.36,171.56,3731.0
2019-07-17 12:20:00,171.57,171.64,171.39,171.39,3290.0,171.57,171.64,171.39,171.39,3290.0
2019-07-17 12:25:00,171.42,171.52,171.37,171.46,3900.0,171.42,171.52,171.37,171.46,3900.0
2019-07-17 12:30:00,171.46,171.6,171.46,171.58,2850.0,171.46,171.6,171.46,171.58,2850.0
2019-07-17 12:35:00,171.58,171.64,171.5,171.58,7684.0,171.58,171.64,171.5,171.58,7684.0
2019-07-17 12:40:00,171.57,171.62,171.53,171.53,5459.0,171.57,171.62,171.53,171.53,5459.0
2019-07-17 12:45:00,171.51,171.51,171.26,171.26,4112.0,171.51,171.51,171.26,171.26,4112.0
2019-07-17 12:50:00,171.33,171.57,171.33,171.52,3634.0,171.33,171.57,171.33,171.52,3634.0
2019-07-17 12:55:00,171.51,171.55,171.45,171.47,1647.0,171.51,171.55,171.45,171.47,1647.0
2019-07-17 13:00:00,171.5,171.55,171.33,171.35,6793.0,171.5,171.55,171.33,171.35,6793.0
2019-07-17 13:05:00,171.31,171.31,171.19,171.3,5010.0,171.31,171.31,171.19,171.3,5010.0
2019-07-17 13:10:00,171.35,171.47,171.33,171.33,2900.0,171.35,171.47,171.33,171.33,2900.0
2019-07-17 13:15:00,171.32,171.4,171.3,171.33,3917.0,171.32,171.4,171.3,171.33,3917.0
2019-07-17 13:20:00,171.34,171.56,171.34,171.55,6552.0,171.34,171.56,171.34,171.55,6552.0
2019-07-17 13:25:00,171.59,171.69,171.54,171.63,3500.0,171.59,171.69,171.54,171.63,3500.0
2019-07-17 13:30:00,171.66,171.68,171.57,171.61,3942.0,171.66,171.68,171.57,171.61,3942.0
2019-07-17 13:35:00,171.62,171.66,171.56,171.56,4668.0,171.62,171.66,171.56,171.56,4668.0
2019-07-17 13:40:00,171.55,171.79,171.55,171.71,3663.0,171.55,171.79,171.55,171.71,3663.0
2019-07-17 13:45:00,171.74,171.89,171.71,171.74,3767.0,171.74,171.89,171.71,171.74,3767.0
2019-07-17 13:50:00,171.7,171.74,171.62,171.71,4093.0,171.7,171.74,171.62,171.71,4093.0
2019-07-17 13:55:00,171.66,171.8,171.63,171.79,2905.0,171.66,171.8,171.63,171.79,2905.0
2019-07-17 14:00:00,171.78,171.78,171.44,171.44,3300.0,171.78,171.78,171.44,171.44,3300.0
2019-07-17 14:05:00,171.45,171.5,171.36,171.41,3100.0,171.45,171.5,171.36,171.41,3100.0
2019-07-17 14:10:00,171.49,171.52,171.31,171.33,3200.0,171.49,171.52,171.31,171.33,3200.0
2019-07-17 14:15:00,171.3,171.42,171.27,171.35,3614.0,171.3,171.42,171.27,171.35,3614.0
2019-07-17 14:20:00,171.37,171.54,171.35,171.46,4011.0,171.37,171.54,171.35,171.46,4011.0
2019-07-17 14:25:00,171.48,171.68,171.48,171.63,4000.0,171.48,171.68,171.48,171.63,4000.0
2019-07-17 14:30:00,171.64,171.73,171.62,171.72,2800.0,171.64,171.73,171.62,171.72,2800.0
2019-07-17 14:35:00,171.75,171.8,171.72,171.76,4606.0,171.75,171.8,171.72,171.76,4606.0
2019-07-17 14:40:00,171.77,171.82,171.7,171.71,3997.0,171.77,171.82,171.7,171.71,3997.0
2019-07-17 14:45:00,171.72,171.85,171.71,171.84,6698.0,171.72,171.85,171.71,171.84,6698.0
2019-07-17 14:50:00,171.85,171.92,171.7,171.7,5608.0,171.85,171.92,171.7,171.7,5608.0
2019-07-17 14:55:00,171.67,171.83,171.67,171.79,10395.0,171.67,171.83,171.67,171.79,10395.0
2019-07-17 15:00:00,171.77,171.77,171.63,171.66,12848.0,171.77,171.77,171.63,171.66,12848.0
2019-07-17 15:05:00,171.61,171.8,171.51,171.8,6355.0,171.61,171.8,171.51,171.8,6355.0
2019-07-17 15:10:00,171.86,172.0,171.84,172.0,8765.0,171.86,172.0,171.84,172.0,8765.0
2019-07-17 15:15:00,171.98,172.0,171.9,171.98,6979.0,171.98,172.0,171.9,171.98,6979.0
2019-07-17 15:20:00,172.01,172.02,171.74,171.75,11362.0,172.01,172.02,171.74,171.75,11362.0
2019-07-17 15:25:00,171.79,171.91,171.74,171.75,7179.0,171.79,171.91,171.74,171.75,7179.0
2019-07-17 15:30:00,171.75,171.89,171.67,171.84,15872.0,171.75,171.89,171.67,171.84,15872.0
2019-07-17 15:35:00,171.84,171.84,171.68,171.78,11005.0,171.84,171.84,171.68,171.78,11005.0
2019-07-17 15:40:00,171.78,171.89,171.67,171.67,12670.0,171.78,171.89,171.67,171.67,12670.0
2019-07-17 15:45:00,171.67,171.72,171.62,171.72,16798.0,171.67,171.72,171.62,171.72,16798.0
2019-07-17 15:50:00,171.71,171.76,171.49,171.49,30054.0,171.71,171.76,171.49,171.49,30054.0
2019-07-17 15:55:00,171.49,171.81,171.39,171.63,87212.0,171.49,171.81,171.39,171.63,87212.0
2019-07-18 09:30:00,170.68,171.5,170.57,171.42,17416.0,170.68,171.5,170.57,171.42,17416.0
2019-07-18 09:35:00,171.64,172.54,171.64,172.3,9379.0,171.64,172.54,171.64,172.3,9379.0
2019-07-18 09:40:00,172.24,172.49,171.91,172.11,6497.0,172.24,172.49,171.91,172.11,6497.0
2019-07-18 09:45:00,172.11,172.76,172.01,172.59,26939.0,172.11,172.76,172.01,172.59,26939.0
2019-07-18 09:50:00,172.54,172.78,172.25,172.58,10515.0,172.54,172.78,172.25,172.58,10515.0
2019-07-18 09:55:00,172.52,172.73,172.42,172.71,5100.0,172.52,172.73,172.42,172.71,5100.0
2019-07-18 10:00:00,172.74,172.97,172.62,172.83,12163.0,172.74,172.97,172.62,172.83,12163.0
2019-07-18 10:05:00,172.86,173.3,172.86,172.98,8684.0,172.86,173.3,172.86,172.98,8684.0
2019-07-18 10:10:00,172.84,173.08,172.79,173.06,4880.0,172.84,173.08,172.79,173.06,4880.0
2019-07-18 10:15:00,173.05,173.63,172.93,173.52,25776.0,173.05,173.63,172.93,173.52,25776.0
2019-07-18 10:20:00,173.54,173.55,173.29,173.29,7561.0,173.54,173.55,173.29,173.29,7561.0
2019-07-18 10:25:00,173.29,173.29,172.61,172.74,9515.0,173.29,173.29,172.61,172.74,9515.0
2019-07-18 10:30:00,172.75,173.01,172.72,172.78,6151.0,172.75,173.01,172.72,172.78,6151.0
2019-07-18 10:35:00,172.68,173.0,172.6,172.78,17020.0,172.68,173.0,172.6,172.78,17020.0
2019-07-18 10:40:00,172.74,173.02,172.74,172.92,3340.0,172.74,173.02,172.74,172.92,3340.0
2019-07-18 10:45:00,172.96,173.11,172.61,172.61,14577.0,172.96,173.11,172.61,172.61,14577.0
2019-07-18 10:50:00,172.66,172.67,172.2,172.2,6906.0,172.66,172.67,172.2,172.2,6906.0
2019-07-18 10:55:00,172.26,172.59,172.26,172.59,6092.0,172.26,172.59,172.26,172.59,6092.0
2019-07-18 11:00:00,172.56,172.6,172.19,172.27,4700.0,172.56,172.6,172.19,172.27,4700.0
2019-07-18 11:05:00,172.19,172.31,172.03,172.04,25040.0,172.19,172.31,172.03,172.04,25040.0
2019-07-18 11:10:00,172.03,172.18,171.95,172.17,5400.0,172.03,172.18,171.95,172.17,5400.0
2019-07-18 11:15:00,172.27,172.34,172.07,172.07,7000.0,172.27,172.34,172.07,172.07,7000.0
2019-07-18 11:20:00,172.13,172.13,171.65,171.76,5297.0,172.13,172.13,171.65,171.76,5297.0
2019-07-18 11:25:00,171.75,171.84,171.71,171.75,2201.0,171.75,171.84,171.71,171.75,2201.0
2019-07-18 11:30:00,171.73,171.73,171.56,171.67,2200.0,171.73,171.73,171.56,171.67,2200.0
2019-07-18 11:35:00,171.6,171.6,171.37,171.39,7268.0,171.6,171.6,171.37,171.39,7268.0
2019-07-18 11:40:00,171.37,171.37,171.08,171.14,2459.0,171.37,171.37,171.08,171.14,2459.0
2019-07-18 11:45:00,171.07,171.29,171.07,171.28,6182.0,171.07,171.29,171.07,171.28,6182.0
2019-07-18 11:50:00,171.28,171.44,171.28,171.44,5200.0,171.28,171.44,171.28,171.44,5200.0
2019-07-18 11:55:00,171.43,171.69,171.4,171.53,5401.0,171.43,171.69,171.4,171.53,5401.0
2019-07-18 12:00:00,171.59,171.66,171.53,171.61,4628.0,171.59,171.66,171.53,171.61,4628.0
2019-07-18 12:05:00,171.61,171.77,171.58,171.77,5772.0,171.61,171.77,171.58,171.77,5772.0
2019-07-18 12:10:00,171.79,171.94,171.7,171.86,9279.0,171.79,171.94,171.7,171.86,9279.0
2019-07-18 12:15:00,171.86,172.2,171.86,172.2,3300.0,171.86,172.2,171.86,172.2,3300.0
2019-07-18 12:20:00,172.23,172.28,172.1,172.28,2844.0,172.23,172.28,172.1,172.28,2844.0
2019-07-18 12:25:00,172.31,172.33,172.06,172.07,4115.0,172.31,172.33,172.06,172.07,4115.0
2019-07-18 12:30:00,172.09,172.09,171.93,171.95,4550.0,172.09,172.09,171.93,171.95,4550.0
2019-07-18 12:35:00,171.98,172.18,171.95,172.07,7007.0,171.98,172.18,171.95,172.07,7007.0
2019-07-18 12:40:00,172.09,172.12,171.95,172.06,5474.0,172.09,172.12,171.95,172.06,5474.0
2019-07-18 12:45:00,172.09,172.14,171.97,171.97,2309.0,172.09,172.14,171.97,171.97,2309.0
2019-07-18 12:50:00,171.98,172.08,171.98,171.99,1698.0,171.98,172.08,171.98,171.99,1698.0
2019-07-18 12:55:00,171.96,171.99,171.86,171.98,2300.0,171.96,171.99,171.86,171.98,2300.0
2019-07-18 13:00:00,171.94,171.99,171.87,171.91,1100.0,171.94,171.99,171.87,171.91,1100.0
2019-07-18 13:05:00,171.96,171.98,171.85,171.95,2681.0,171.96,171.98,171.85,171.95,2681.0
2019-07-18 13:10:00,171.92,172.0,171.89,172.0,2400.0,171.92,172.0,171.89,172.0,2400.0
2019-07-18 13:15:00,171.99,172.15,171.99,172.09,2000.0,171.99,172.15,171.99,172.09,2000.0
2019-07-18 13:20:00,172.06,172.09,171.98,172.01,605.0,172.06,172.09,171.98,172.01,605.0
2019-07-18 13:25:00,172.06,172.09,171.92,171.94,1737.0,172.06,172.09,171.92,171.94,1737.0
2019-07-18 13:30:00,172.02,172.02,171.94,171.97,2578.0,172.02,172.02,171.94,171.97,2578.0
2019-07-18 13:35:00,171.92,172.04,171.91,171.99,2980.0,171.92,172.04,171.91,171.99,2980.0
2019-07-18 13:40:00,172.01,172.07,171.97,172.05,2900.0,172.01,172.07,171.97,172.05,2900.0
2019-07-18 13:45:00,172.04,172.07,171.96,171.96,3610.0,172.04,172.07,171.96,171.96,3610.0
2019-07-18 13:50:00,171.99,172.06,171.97,172.01,2907.0,171.99,172.06,171.97,172.01,2907.0
2019-07-18 13:55:00,172.0,172.13,172.0,172.13,1968.0,172.0,172.13,172.0,172.13,1968.0
2019-07-18 14:00:00,172.12,172.16,172.06,172.15,2232.0,172.12,172.16,172.06,172.15,2232.0
2019-07-18 14:05:00,172.16,172.23,172.15,172.16,2100.0,172.16,172.23,172.15,172.16,2100.0
2019-07-18 14:10:00,172.18,172.33,172.12,172.14,5757.0,172.18,172.33,172.12,172.14,5757.0
2019-07-18 14:15:00,172.15,172.3,172.15,172.26,1815.0,172.15,172.3,172.15,172.26,1815.0
2019-07-18 14:20:00,172.44,172.61,172.44,172.57,1800.0,172.44,172.61,172.44,172.57,1800.0
2019-07-18 14:25:00,172.56,172.75,172.5,172.69,3587.0,172.56,172.75,172.5,172.69,3587.0
2019-07-18 14:30:00,172.7,172.84,172.69,172.83,5420.0,172.7,172.84,172.69,172.83,5420.0
2019-07-18 14:35:00,172.85,172.98,172.82,172.86,4820.0,172.85,172.98,172.82,172.86,4820.0
2019-07-18 14:40:00,172.95,173.03,172.85,173.0,4218.0,172.95,173.03,172.85,173.0,4218.0
2019-07-18 14:45:00,173.03,173.08,172.94,172.97,2786.0,173.03,173.08,172.94,172.97,2786.0
2019-07-18 14:50:00,172.95,173.01,172.91,172.95,5031.0,172.95,173.01,172.91,172.95,5031.0
2019-07-18 14:55:00,172.95,173.18,172.95,173.13,4400.0,172.95,173.18,172.95,173.13,4400.0
2019-07-18 15:00:00,173.13,173.44,173.1,173.41,5980.0,173.13,173.44,173.1,173.41,5980.0
2019-07-18 15:05:00,173.39,173.39,173.15,173.17,4301.0,173.39,173.39,173.15,173.17,4301.0
2019-07-18 15:10:00,173.15,173.33,173.12,173.33,4901.0,173.15,173.33,173.12,173.33,4901.0
2019-07-18 15:15:00,173.31,173.31,172.95,172.95,7405.0,173.31,173.31,172.95,172.95,7405.0
2019-07-18 15:20:00,172.92,172.97,172.74,172.76,4114.0,172.92,172.97,172.74,172.76,4114.0
2019-07-18 15:25:00,172.79,172.81,172.66,172.77,6288.0,172.79,172.81,172.66,172.77,6288.0
2019-07-18 15:30:00,172.71,172.71,172.56,172.57,7186.0,172.71,172.71,172.56,172.57,7186.0
2019-07-18 15:35:00,172.58,172.68,172.53,172.61,5946.0,172.58,172.68,172.53,172.61,5946.0
2019-07-18 15:40:00,172.61,172.75,172.58,172.7,9100.0,172.61,172.75,172.58,172.7,9100.0
2019-07-18 15:45:00,172.7,172.89,172.59,172.89,12180.0,172.7,172.89,172.59,172.89,12180.0
2019-07-18 15:50:00,172.87,172.89,172.27,172.43,31145.0,172.87,172.89,172.27,172.43,31145.0
2019-07-18 15:55:00,172.48,172.66,172.23,172.38,65847.0,172.48,172.66,172.23,172.38,65847.0
2019-07-19 09:30:00,173.27,173.3,172.16,172.9,60792.0,173.27,173.3,172.16,172.9,60792.0
2019-07-19 09:35:00,173.0,174.08,173.0,173.99,12032.0,173.0,174.08,173.0,173.99,12032.0
2019-07-19 09:40:00,174.01,174.23,173.8,173.98,7900.0,174.01,174.23,173.8,173.98,7900.0
2019-07-19 09:45:00,173.77,174.07,173.65,173.7,2560.0,173.77,174.07,173.65,173.7,2560.0
2019-07-19 09:50:00,173.72,174.09,173.72,174.03,1666.0,173.72,174.09,173.72,174.03,1666.0
2019-07-19 09:55:00,173.98,174.27,173.85,174.24,8299.0,173.98,174.27,173.85,174.24,8299.0
2019-07-19 10:00:00,174.14,174.34,174.1,174.3,7709.0,174.14,174.34,174.1,174.3,7709.0
2019-07-19 10:05:00,174.25,174.35,173.41,173.46,8582.0,174.25,174.35,173.41,173.46,8582.0
2019-07-19 10:10:00,173.38,173.82,173.36,173.62,4536.0,173.38,173.82,173.36,173.62,4536.0
2019-07-19 10:15:00,173.59,173.94,173.49,173.88,2177.0,173.59,173.94,173.49,173.88,2177.0
2019-07-19 10:20:00,173.94,174.05,173.78,173.78,3640.0,173.94,174.05,173.78,173.78,3640.0
2019-07-19 10:25:00,173.84,173.87,173.45,173.7,5517.0,173.84,173.87,173.45,173.7,5517.0
2019-07-19 10:30:00,173.61,173.8,173.48,173.5,4353.0,173.61,173.8,173.48,173.5,4353.0
2019-07-19 10:35:00,173.55,173.55,173.31,173.43,2400.0,173.55,173.55,173.31,173.43,2400.0
2019-07-19 10:40:00,173.43,173.52,173.26,173.5,7322.0,173.43,173.52,173.26,173.5,7322.0
2019-07-19 10:45:00,173.48,173.48,172.97,172.97,8451.0,173.48,173.48,172.97,172.97,8451.0
2019-07-19 10:50:00,173.0,173.16,172.92,173.09,6661.0,173.0,173.16,172.92,173.09,6661.0
2019-07-19 10:55:00,173.01,173.47,172.93,173.26,7658.0,173.01,173.47,172.93,173.26,7658.0
2019-07-19 11:00:00,173.16,173.48,173.09,173.34,3248.0,173.16,173.48,173.09,173.34,3248.0
2019-07-19 11:05:00,173.28,173.43,173.14,173.41,8778.0,173.28,173.43,173.14,173.41,8778.0
2019-07-19 11:10:00,173.43,173.76,173.35,173.58,4141.0,173.43,173.76,173.35,173.58,4141.0
2019-07-19 11:15:00,173.53,173.55,173.46,173.49,2429.0,173.53,173.55,173.46,173.49,2429.0
2019-07-19 11:20:00,173.52,173.54,173.31,173.53,3108.0,173.52,173.54,173.31,173.53,3108.0
2019-07-19 11:25:00,173.5,173.5,173.22,173.24,4808.0,173.5,173.5,173.22,173.24,4808.0
2019-07-19 11:30:00,173.25,173.26,173.12,173.17,4004.0,173.25,173.26,173.12,173.17,4004.0
2019-07-19 11:35:00,173.17,173.17,172.42,172.49,19108.0,173.17,173.17,172.42,172.49,19108.0
2019-07-19 11:40:00,172.46,172.46,171.98,172.1,9965.0,172.46,172.46,171.98,172.1,9965.0
2019-07-19 11:45:00,171.98,172.01,171.81,172.01,3839.0,171.98,172.01,171.81,172.01,3839.0
2019-07-19 11:50:00,172.05,172.15,171.88,172.03,4217.0,172.05,172.15,171.88,172.03,4217.0
2019-07-19 11:55:00,172.05,172.05,171.81,171.9,5882.0,172.05,172.05,171.81,171.9,5882.0
2019-07-19 12:00:00,171.99,172.11,171.98,172.11,3984.0,171.99,172.11,171.98,172.11,3984.0
2019-07-19 12:05:00,171.99,172.04,171.86,172.02,3000.0,171.99,172.04,171.86,172.02,3000.0
2019-07-19 12:10:00,172.01,172.27,172.01,172.27,4388.0,172.01,172.27,172.01,172.27,4388.0
2019-07-19 12:15:00,172.3,172.3,172.03,172.14,3439.0,172.3,172.3,172.03,172.14,3439.0
2019-07-19 12:20:00,172.14,172.21,172.04,172.09,4023.0,172.14,172.21,172.04,172.09,4023.0
2019-07-19 12:25:00,172.12,172.44,172.12,172.44,3000.0,172.12,172.44,172.12,172.44,3000.0
2019-07-19 12:30:00,172.49,172.55,172.41,172.41,2182.0,172.49,172.55,172.41,172.41,2182.0
2019-07-19 12:35:00,172.37,172.55,172.37,172.45,4236.0,172.37,172.55,172.37,172.45,4236.0
2019-07-19 12:40:00,172.46,172.58,172.36,172.47,2846.0,172.46,172.58,172.36,172.47,2846.0
2019-07-19 12:45:00,172.41,172.52,172.38,172.52,3031.0,172.41,172.52,172.38,172.52,3031.0
2019-07-19 12:50:00,172.53,172.58,172.47,172.52,717.0,172.53,172.58,172.47,172.52,717.0
2019-07-19 12:55:00,172.4,172.42,172.23,172.25,2629.0,172.4,172.42,172.23,172.25,2629.0
2019-07-19 13:00:00,172.23,172.25,171.97,171.97,3725.0,172.23,172.25,171.97,171.97,3725.0
2019-07-19 13:05:00,172.01,172.12,171.95,172.08,3673.0,172.01,172.12,171.95,172.08,3673.0
2019-07-19 13:10:00,172.07,172.1,172.04,172.06,2590.0,172.07,172.1,172.04,172.06,2590.0
2019-07-19 13:15:00,172.0,172.22,172.0,172.1,2700.0,172.0,172.22,172.0,172.1,2700.0
2019-07-19 13:20:00,172.04,172.06,171.96,171.99,2692.0,172.04,172.06,171.96,171.99,2692.0
2019-07-19 13:25:00,171.99,172.05,171.93,171.94,1600.0,171.99,172.05,171.93,171.94,1600.0
2019-07-19 13:30:00,171.91,172.02,171.83,171.84,5090.0,171.91,172.02,171.83,171.84,5090.0
2019-07-19 13:35:00,171.81,171.83,171.57,171.57,3016.0,171.81,171.83,171.57,171.57,3016.0
2019-07-19 13:40:00,171.6,171.65,171.38,171.63,5449.0,171.6,171.65,171.38,171.63,5449.0
2019-07-19 13:45:00,171.64,171.91,171.61,171.9,4839.0,171.64,171.91,171.61,171.9,4839.0
2019-07-19 13:50:00,171.84,171.92,171.81,171.83,2700.0,171.84,171.92,171.81,171.83,2700.0
2019-07-19 13:55:00,171.81,171.84,171.7,171.83,2845.0,171.81,171.84,171.7,171.83,2845.0
2019-07-19 14:00:00,171.85,172.07,171.81,171.95,3993.0,171.85,172.07,171.81,171.95,3993.0
2019-07-19 14:05:00,171.94,171.95,171.62,171.62,3490.0,171.94,171.95,171.62,171.62,3490.0
2019-07-19 14:10:00,171.47,171.56,171.27,171.31,5903.0,171.47,171.56,171.27,171.31,5903.0
2019-07-19 14:15:00,171.37,171.39,171.0,171.0,5701.0,171.37,171.39,171.0,171.0,5701.0
2019-07-19 14:20:00,171.02,171.15,170.8,170.82,3469.0,171.02,171.15,170.8,170.82,3469.0
2019-07-19 14:25:00,170.89,170.89,170.51,170.51,5850.0,170.89,170.89,170.51,170.51,5850.0
2019-07-19 14:30:00,170.56,170.78,170.42,170.42,4484.0,170.56,170.78,170.42,170.42,4484.0
2019-07-19 14:35:00,170.42,170.55,170.31,170.47,5910.0,170.42,170.55,170.31,170.47,5910.0
2019-07-19 14:40:00,170.43,170.57,170.28,170.28,4139.0,170.43,170.57,170.28,170.28,4139.0
2019-07-19 14:45:00,170.28,170.52,170.21,170.52,4005.0,170.28,170.52,170.21,170.52,4005.0
2019-07-19 14:50:00,170.56,170.69,170.41,170.53,4584.0,170.56,170.69,170.41,170.53,4584.0
2019-07-19 14:55:00,170.56,170.59,170.34,170.36,10076.0,170.56,170.59,170.34,170.36,10076.0
2019-07-19 15:00:00,170.4,170.41,170.02,170.07,9032.0,170.4,170.41,170.02,170.07,9032.0
2019-07-19 15:05:00,170.01,170.23,170.0,170.12,7259.0,170.01,170.23,170.0,170.12,7259.0
2019-07-19 15:10:00,170.15,170.18,169.91,170.13,8940.0,170.15,170.18,169.91,170.13,8940.0
2019-07-19 15:15:00,170.12,170.2,169.83,169.9,11412.0,170.12,170.2,169.83,169.9,11412.0
2019-07-19 15:20:00,169.83,169.87,169.46,169.77,18364.0,169.83,169.87,169.46,169.77,18364.0
2019-07-19 15:25:00,169.8,169.93,169.79,169.85,6879.0,169.8,169.93,169.79,169.85,6879.0
2019-07-19 15:30:00,169.85,169.98,169.62,169.68,20216.0,169.85,169.98,169.62,169.68,20216.0
2019-07-19 15:35:00,169.69,169.83,169.6,169.83,18708.0,169.69,169.83,169.6,169.83,18708.0
2019-07-19 15:40:00,169.83,169.94,169.68,169.92,24246.0,169.83,169.94,169.68,169.92,24246.0
2019-07-19 15:45:00,169.93,169.99,169.71,169.81,25621.0,169.93,169.99,169.71,169.81,25621.0
2019-07-19 15:50:00,169.84,169.85,169.48,169.57,62668.0,169.84,169.85,169.48,169.57,62668.0
2019-07-19 15:55:00,169.6,169.61,169.21,169.32,99452.0,169.6,169.61,169.21,169.32,99452.0
2019-07-22 09:30:00,170.31,171.29,170.09,171.19,26555.0,170.31,171.29,170.09,171.19,26555.0
2019-07-22 09:35:00,171.02,171.63,170.77,171.17,8118.0,171.02,171.63,170.77,171.17,8118.0
2019-07-22 09:40:00,171.25,171.97,171.25,171.68,12874.0,171.25,171.97,171.25,171.68,12874.0
2019-07-22 09:45:00,171.56,171.59,171.15,171.53,8100.0,171.56,171.59,171.15,171.53,8100.0
2019-07-22 09:50:00,171.72,171.92,171.51,171.72,8599.0,171.72,171.92,171.51,171.72,8599.0
2019-07-22 09:55:00,171.69,172.19,171.68,172.09,5608.0,171.69,172.19,171.68,172.09,5608.0
2019-07-22 10:00:00,172.1,172.27,171.91,171.93,7324.0,172.1,172.27,171.91,171.93,7324.0
2019-07-22 10:05:00,171.89,171.92,171.66,171.78,4778.0,171.89,171.92,171.66,171.78,4778.0
2019-07-22 10:10:00,171.75,171.75,171.26,171.5,4506.0,171.75,171.75,171.26,171.5,4506.0
2019-07-22 10:15:00,171.54,171.55,171.21,171.28,3756.0,171.54,171.55,171.21,171.28,3756.0
2019-07-22 10:20:00,171.26,171.3,171.02,171.15,6584.0,171.26,171.3,171.02,171.15,6584.0
2019-07-22 10:25:00,171.21,171.75,171.2,171.72,4275.0,171.21,171.75,171.2,171.72,4275.0
2019-07-22 10:30:00,171.67,171.76,171.46,171.53,10240.0,171.67,171.76,171.46,171.53,10240.0
2019-07-22 10:35:00,171.5,171.79,171.5,171.7,4393.0,171.5,171.79,171.5,171.7,4393.0
2019-07-22 10:40:00,171.72,171.72,171.21,171.23,13540.0,171.72,171.72,171.21,171.23,13540.0
2019-07-22 10:45:00,171.23,171.57,171.23,171.57,2255.0,171.23,171.57,171.23,171.57,2255.0
2019-07-22 10:50:00,171.53,171.53,171.11,171.44,3296.0,171.53,171.53,171.11,171.44,3296.0
2019-07-22 10:55:00,171.45,171.57,171.27,171.28,2769.0,171.45,171.57,171.27,171.28,2769.0
2019-07-22 11:00:00,171.28,171.48,171.27,171.43,3726.0,171.28,171.48,171.27,171.43,3726.0
2019-07-22 11:05:00,171.44,171.6,171.4,171.49,2670.0,171.44,171.6,171.4,171.49,2670.0
2019-07-22 11:10:00,171.47,171.47,171.16,171.16,5921.0,171.47,171.47,171.16,171.16,5921.0
2019-07-22 11:15:00,171.2,171.29,171.08,171.22,4225.0,171.2,171.29,171.08,171.22,4225.0
2019-07-22 11:20:00,171.24,171.25,171.02,171.07,2617.0,171.24,171.25,171.02,171.07,2617.0
2019-07-22 11:25:00,171.04,171.26,171.04,171.17,7025.0,171.04,171.26,171.04,171.17,7025.0
2019-07-22 11:30:00,171.22,171.32,171.07,171.16,5412.0,171.22,171.32,171.07,171.16,5412.0
2019-07-22 11:35:00,171.21,171.29,171.06,171.27,2400.0,171.21,171.29,171.06,171.27,2400.0
2019-07-22 11:40:00,171.26,171.27,171.21,171.23,1717.0,171.26,171.27,171.21,171.23,1717.0
2019-07-22 11:45:00,171.23,171.28,170.89,170.98,5826.0,171.23,171.28,170.89,170.98,5826.0
2019-07-22 11:50:00,170.95,171.18,170.82,171.08,5880.0,170.95,171.18,170.82,171.08,5880.0
2019-07-22 11:55:00,171.12,171.13,170.69,170.69,7900.0,171.12,171.13,170.69,170.69,7900.0
2019-07-22 12:00:00,170.69,170.78,170.37,170.59,8918.0,170.69,170.78,170.37,170.59,8918.0
2019-07-22 12:05:00,170.61,170.61,170.34,170.54,4848.0,170.61,170.61,170.34,170.54,4848.0
2019-07-22 12:10:00,170.52,170.83,170.51,170.83,4644.0,170.52,170.83,170.51,170.83,4644.0
2019-07-22 12:15:00,170.84,171.1,170.79,170.79,13612.0,170.84,171.1,170.79,170.79,13612.0
2019-07-22 12:20:00,170.79,170.96,170.79,170.96,2615.0,170.79,170.96,170.79,170.96,2615.0
2019-07-22 12:25:00,170.96,170.97,170.72,170.74,14426.0,170.96,170.97,170.72,170.74,14426.0
2019-07-22 12:30:00,170.79,170.92,170.78,170.79,6059.0,170.79,170.92,170.78,170.79,6059.0
2019-07-22 12:35:00,170.86,171.07,170.81,170.96,10085.0,170.86,171.07,170.81,170.96,10085.0
2019-07-22 12:40:00,170.94,170.98,170.87,170.97,3727.0,170.94,170.98,170.87,170.97,3727.0
2019-07-22 12:45:00,171.02,171.1,170.86,170.89,3331.0,171.02,171.1,170.86,170.89,3331.0
2019-07-22 12:50:00,170.9,170.95,170.84,170.84,4272.0,170.9,170.95,170.84,170.84,4272.0
2019-07-22 12:55:00,170.86,170.92,170.78,170.9,4669.0,170.86,170.92,170.78,170.9,4669.0
2019-07-22 13:00:00,170.9,170.9,170.7,170.75,3356.0,170.9,170.9,170.7,170.75,3356.0
2019-07-22 13:05:00,170.75,170.8,170.7,170.75,3828.0,170.75,170.8,170.7,170.75,3828.0
2019-07-22 13:10:00,170.68,170.81,170.67,170.81,1518.0,170.68,170.81,170.67,170.81,1518.0
2019-07-22 13:15:00,170.85,170.94,170.85,170.92,2450.0,170.85,170.94,170.85,170.92,2450.0
2019-07-22 13:20:00,170.92,171.0,170.88,170.9,3312.0,170.92,171.0,170.88,170.9,3312.0
2019-07-22 13:25:00,170.84,170.95,170.8,170.86,2785.0,170.84,170.95,170.8,170.86,2785.0
2019-07-22 13:30:00,170.87,171.08,170.84,171.08,4100.0,170.87,171.08,170.84,171.08,4100.0
2019-07-22 13:35:00,171.03,171.25,171.03,171.14,16503.0,171.03,171.25,171.03,171.14,16503.0
2019-07-22 13:40:00,171.14,171.14,170.95,170.97,5000.0,171.14,171.14,170.95,170.97,5000.0
2019-07-22 13:45:00,170.95,170.95,170.8,170.84,3264.0,170.95,170.95,170.8,170.84,3264.0
2019-07-22 13:50:00,170.87,171.02,170.87,170.99,2300.0,170.87,171.02,170.87,170.99,2300.0
2019-07-22 13:55:00,171.06,171.13,171.01,171.05,2954.0,171.06,171.13,171.01,171.05,2954.0
2019-07-22 14:00:00,171.04,171.12,170.92,171.01,4454.0,171.04,171.12,170.92,171.01,4454.0
2019-07-22 14:05:00,170.97,171.1,170.97,170.98,3138.0,170.97,171.1,170.97,170.98,3138.0
2019-07-22 14:10:00,170.95,171.06,170.85,171.02,3500.0,170.95,171.06,170.85,171.02,3500.0
2019-07-22 14:15:00,170.97,171.03,170.86,170.92,4200.0,170.97,171.03,170.86,170.92,4200.0
2019-07-22 14:20:00,170.87,170.91,170.73,170.78,17290.0,170.87,170.91,170.73,170.78,17290.0
2019-07-22 14:25:00,170.77,170.84,170.71,170.8,3356.0,170.77,170.84,170.71,170.8,3356.0
2019-07-22 14:30:00,170.75,170.78,170.63,170.78,3943.0,170.75,170.78,170.63,170.78,3943.0
2019-07-22 14:35:00,170.7,170.78,170.66,170.71,3100.0,170.7,170.78,170.66,170.71,3100.0
2019-07-22 14:40:00,170.68,170.7,170.6,170.64,3514.0,170.68,170.7,170.6,170.64,3514.0
2019-07-22 14:45:00,170.66,170.67,170.5,170.58,4674.0,170.66,170.67,170.5,170.58,4674.0
2019-07-22 14:50:00,170.65,170.69,170.58,170.69,2300.0,170.65,170.69,170.58,170.69,2300.0
2019-07-22 14:55:00,170.72,170.77,170.65,170.77,3845.0,170.72,170.77,170.65,170.77,3845.0
2019-07-22 15:00:00,170.78,171.24,170.76,171.06,16088.0,170.78,171.24,170.76,171.06,16088.0
2019-07-22 15:05:00,171.09,171.2,170.95,170.95,3409.0,171.09,171.2,170.95,170.95,3409.0
2019-07-22 15:10:00,171.0,171.01,170.87,170.92,4117.0,171.0,171.01,170.87,170.92,4117.0
2019-07-22 15:15:00,170.9,171.0,170.82,170.93,4786.0,170.9,171.0,170.82,170.93,4786.0
2019-07-22 15:20:00,170.99,170.99,170.69,170.72,4143.0,170.99,170.99,170.69,170.72,4143.0
2019-07-22 15:25:00,170.74,170.82,170.68,170.79,5500.0,170.74,170.82,170.68,170.79,5500.0
2019-07-22 15:30:00,170.8,170.8,170.58,170.69,6912.0,170.8,170.8,170.58,170.69,6912.0
2019-07-22 15:35:00,170.67,170.77,170.61,170.64,6274.0,170.67,170.77,170.61,170.64,6274.0
2019-07-22 15:40:00,170.62,170.7,170.59,170.67,7851.0,170.62,170.7,170.59,170.67,7851.0
2019-07-22 15:45:00,170.68,170.75,170.59,170.72,11675.0,170.68,170.75,170.59,170.72,11675.0
2019-07-22 15:50:00,170.74,170.82,170.66,170.74,42754.0,170.74,170.82,170.66,170.74,42754.0
2019-07-22 15:55:00,170.78,170.78,170.23,170.36,72858.0,170.78,170.78,170.23,170.36,72858.0
2019-07-23 09:30:00,171.45,171.45,170.67,170.67,14275.0,171.45,171.45,170.67,170.67,14275.0
2019-07-23 09:35:00,170.69,170.99,170.16,170.16,5733.0,170.69,170.99,170.16,170.16,5733.0
2019-07-23 09:40:00,170.09,170.22,169.7,169.72,16330.0,170.09,170.22,169.7,169.72,16330.0
2019-07-23 09:45:00,169.73,169.86,169.31,169.86,12506.0,169.73,169.86,169.31,169.86,12506.0
2019-07-23 09:50:00,169.86,170.01,169.41,169.99,8844.0,169.86,170.01,169.41,169.99,8844.0
2019-07-23 09:55:00,170.03,170.15,169.79,170.15,5500.0,170.03,170.15,169.79,170.15,5500.0
2019-07-23 10:00:00,170.15,170.29,169.93,170.24,3920.0,170.15,170.29,169.93,170.24,3920.0
2019-07-23 10:05:00,170.39,170.52,169.97,170.08,4669.0,170.39,170.52,169.97,170.08,4669.0
2019-07-23 10:10:00,170.02,170.1,169.92,169.95,3726.0,170.02,170.1,169.92,169.95,3726.0
2019-07-23 10:15:00,169.94,169.94,169.55,169.58,31535.0,169.94,169.94,169.55,169.58,31535.0
2019-07-23 10:20:00,169.47,169.6,169.45,169.6,2694.0,169.47,169.6,169.45,169.6,2694.0
2019-07-23 10:25:00,169.55,169.65,169.5,169.59,3390.0,169.55,169.65,169.5,169.59,3390.0
2019-07-23 10:30:00,169.56,170.05,169.55,170.05,4734.0,169.56,170.05,169.55,170.05,4734.0
2019-07-23 10:35:00,170.04,170.27,169.91,170.05,10156.0,170.04,170.27,169.91,170.05,10156.0
2019-07-23 10:40:00,170.01,170.09,169.62,169.73,5600.0,170.01,170.09,169.62,169.73,5600.0
2019-07-23 10:45:00,169.65,169.73,169.59,169.62,4560.0,169.65,169.73,169.59,169.62,4560.0
2019-07-23 10:50:00,169.52,169.55,169.36,169.53,5411.0,169.52,169.55,169.36,169.53,5411.0
2019-07-23 10:55:00,169.58,169.71,169.24,169.24,5400.0,169.58,169.71,169.24,169.24,5400.0
2019-07-23 11:00:00,169.24,169.25,168.93,168.93,7417.0,169.24,169.25,168.93,168.93,7417.0
2019-07-23 11:05:00,168.94,168.99,168.79,168.95,6693.0,168.94,168.99,168.79,168.95,6693.0
2019-07-23 11:10:00,168.94,169.26,168.94,169.01,8662.0,168.94,169.26,168.94,169.01,8662.0
2019-07-23 11:15:00,169.05,169.22,169.05,169.22,4860.0,169.05,169.22,169.05,169.22,4860.0
2019-07-23 11:20:00,169.21,169.47,169.2,169.45,2400.0,169.21,169.47,169.2,169.45,2400.0
2019-07-23 11:25:00,169.37,169.41,169.0,169.06,3300.0,169.37,169.41,169.0,169.06,3300.0
2019-07-23 11:30:00,169.06,169.19,168.76,168.9,4950.0,169.06,169.19,168.76,168.9,4950.0
2019-07-23 11:35:00,168.9,168.9,168.6,168.76,2141.0,168.9,168.9,168.6,168.76,2141.0
2019-07-23 11:40:00,168.79,168.91,168.79,168.91,3250.0,168.79,168.91,168.79,168.91,3250.0
2019-07-23 11:45:00,168.88,168.88,168.52,168.54,4700.0,168.88,168.88,168.52,168.54,4700.0
2019-07-23 11:50:00,168.55,168.67,168.48,168.66,3997.0,168.55,168.67,168.48,168.66,3997.0
2019-07-23 11:55:00,168.7,168.73,168.42,168.45,2700.0,168.7,168.73,168.42,168.45,2700.0
2019-07-23 12:00:00,168.44,168.5,168.05,168.1,7543.0,168.44,168.5,168.05,168.1,7543.0
2019-07-23 12:05:00,168.15,168.37,168.04,168.25,5337.0,168.15,168.37,168.04,168.25,5337.0
2019-07-23 12:10:00,168.24,168.48,168.24,168.48,2700.0,168.24,168.48,168.24,168.48,2700.0
2019-07-23 12:15:00,168.55,168.67,168.49,168.5,5420.0,168.55,168.67,168.49,168.5,5420.0
2019-07-23 12:20:00,168.51,168.8,168.51,168.68,3495.0,168.51,168.8,168.51,168.68,3495.0
2019-07-23 12:25:00,168.61,168.65,168.16,168.18,10633.0,168.61,168.65,168.16,168.18,10633.0
2019-07-23 12:30:00,168.16,168.28,167.97,168.17,8225.0,168.16,168.28,167.97,168.17,8225.0
2019-07-23 12:35:00,168.22,168.48,168.21,168.39,9278.0,168.22,168.48,168.21,168.39,9278.0
2019-07-23 12:40:00,168.37,168.6,168.33,168.48,3725.0,168.37,168.6,168.33,168.48,3725.0
2019-07-23 12:45:00,168.41,168.5,168.32,168.5,3155.0,168.41,168.5,168.32,168.5,3155.0
2019-07-23 12:50:00,168.54,168.54,168.35,168.35,4100.0,168.54,168.54,168.35,168.35,4100.0
2019-07-23 12:55:00,168.36,168.49,168.36,168.43,3600.0,168.36,168.49,168.36,168.43,3600.0
2019-07-23 13:00:00,168.45,168.46,168.32,168.36,2700.0,168.45,168.46,168.32,168.36,2700.0
2019-07-23 13:05:00,168.37,168.47,168.37,168.43,7907.0,168.37,168.47,168.37,168.43,7907.0
2019-07-23 13:10:00,168.38,168.49,168.34,168.47,4150.0,168.38,168.49,168.34,168.47,4150.0
2019-07-23 13:15:00,168.48,168.73,168.43,168.67,3000.0,168.48,168.73,168.43,168.67,3000.0
2019-07-23 13:20:00,168.65,168.65,168.56,168.62,1910.0,168.65,168.65,168.56,168.62,1910.0
2019-07-23 13:25:00,168.7,168.7,168.5,168.52,2400.0,168.7,168.7,168.5,168.52,2400.0
2019-07-23 13:30:00,168.55,168.71,168.55,168.68,3200.0,168.55,168.71,168.55,168.68,3200.0
2019-07-23 13:35:00,168.66,168.8,168.65,168.8,2800.0,168.66,168.8,168.65,168.8,2800.0
2019-07-23 13:40:00,168.85,169.46,168.84,169.23,12500.0,168.85,169.46,168.84,169.23,12500.0
2019-07-23 13:45:00,169.23,169.34,169.02,169.2,4028.0,169.23,169.34,169.02,169.2,4028.0
2019-07-23 13:50:00,169.13,169.21,169.11,169.19,1500.0,169.13,169.21,169.11,169.19,1500.0
2019-07-23 13:55:00,169.23,169.6,169.23,169.57,3250.0,169.23,169.6,169.23,169.57,3250.0
2019-07-23 14:00:00,169.61,169.62,169.38,169.42,4672.0,169.61,169.62,169.38,169.42,4672.0
2019-07-23 14:05:00,169.39,169.47,169.19,169.23,4000.0,169.39,169.47,169.19,169.23,4000.0
2019-07-23 14:10:00,169.17,169.21,169.04,169.21,7276.0,169.17,169.21,169.04,169.21,7276.0
2019-07-23 14:15:00,169.2,169.35,169.16,169.29,1800.0,169.2,169.35,169.16,169.29,1800.0
2019-07-23 14:20:00,169.25,169.31,169.16,169.16,3800.0,169.25,169.31,169.16,169.16,3800.0
2019-07-23 14:25:00,169.11,169.26,169.08,169.24,2788.0,169.11,169.26,169.08,169.24,2788.0
2019-07-23 14:30:00,169.26,169.34,169.2,169.2,2921.0,169.26,169.34,169.2,169.2,2921.0
2019-07-23 14:35:00,169.24,169.27,169.2,169.2,1340.0,169.24,169.27,169.2,169.2,1340.0
2019-07-23 14:40:00,169.11,169.43,169.1,169.38,4917.0,169.11,169.43,169.1,169.38,4917.0
2019-07-23 14:45:00,169.4,169.48,169.36,169.47,2309.0,169.4,169.48,169.36,169.47,2309.0
2019-07-23 14:50:00,169.47,169.52,169.41,169.41,5034.0,169.47,169.52,169.41,169.41,5034.0
2019-07-23 14:55:00,169.45,169.58,169.45,169.58,2922.0,169.45,169.58,169.45,169.58,2922.0
2019-07-23 15:00:00,169.56,169.56,169.34,169.4,6259.0,169.56,169.56,169.34,169.4,6259.0
2019-07-23 15:05:00,169.41,169.48,169.29,169.29,6318.0,169.41,169.48,169.29,169.29,6318.0
2019-07-23 15:10:00,169.35,169.44,169.33,169.35,8477.0,169.35,169.44,169.33,169.35,8477.0
2019-07-23 15:15:00,169.39,169.39,169.23,169.35,6841.0,169.39,169.39,169.23,169.35,6841.0
2019-07-23 15:20:00,169.32,169.38,169.29,169.36,6054.0,169.32,169.38,169.29,169.36,6054.0
2019-07-23 15:25:00,169.4,169.41,169.28,169.35,7229.0,169.4,169.41,169.28,169.35,7229.0
2019-07-23 15:30:00,169.36,169.42,169.33,169.35,10094.0,169.36,169.42,169.33,169.35,10094.0
2019-07-23 15:35:00,169.35,169.38,169.23,169.25,18597.0,169.35,169.38,169.23,169.25,18597.0
2019-07-23 15:40:00,169.27,169.34,169.16,169.3,16086.0,169.27,169.34,169.16,169.3,16086.0
2019-07-23 15:45:00,169.3,169.34,169.24,169.29,13587.0,169.3,169.34,169.24,169.29,13587.0
2019-07-23 15:50:00,169.28,169.4,169.25,169.29,28313.0,169.28,169.4,169.25,169.29,28313.0
2019-07-23 15:55:00,169.3,169.78,169.3,169.77,70995.0,169.3,169.78,169.3,169.77,70995.0
2019-07-24 09:30:00,169.02,169.26,168.13,168.22,16182.0,169.02,169.26,168.13,168.22,16182.0
2019-07-24 09:35:00,168.39,168.84,167.93,168.71,11257.0,168.39,168.84,167.93,168.71,11257.0
2019-07-24 09:40:00,168.77,169.21,168.66,169.04,4870.0,168.77,169.21,168.66,169.04,4870.0
2019-07-24 09:45:00,169.15,170.01,169.15,169.95,4746.0,169.15,170.01,169.15,169.95,4746.0
2019-07-24 09:50:00,169.84,170.36,169.78,170.24,30383.0,169.84,170.36,169.78,170.24,30383.0
2019-07-24 09:55:00,170.23,171.1,170.2,170.92,12820.0,170.23,171.1,170.2,170.92,12820.0
2019-07-24 10:00:00,170.95,171.01,170.81,170.91,5709.0,170.95,171.01,170.81,170.91,5709.0
2019-07-24 10:05:00,170.97,171.07,170.74,170.75,4713.0,170.97,171.07,170.74,170.75,4713.0
2019-07-24 10:10:00,170.68,170.96,170.67,170.96,3060.0,170.68,170.96,170.67,170.96,3060.0
2019-07-24 10:15:00,170.9,170.91,170.56,170.69,8255.0,170.9,170.91,170.56,170.69,8255.0
2019-07-24 10:20:00,170.71,170.92,170.66,170.79,3211.0,170.71,170.92,170.66,170.79,3211.0
2019-07-24 10:25:00,170.72,170.8,170.67,170.77,3014.0,170.72,170.8,170.67,170.77,3014.0
2019-07-24 10:30:00,170.66,171.08,170.66,171.06,4695.0,170.66,171.08,170.66,171.06,4695.0
2019-07-24 10:35:00,171.05,171.42,171.01,171.36,4887.0,171.05,171.42,171.01,171.36,4887.0
2019-07-24 10:40:00,171.33,171.33,171.02,171.2,5500.0,171.33,171.33,171.02,171.2,5500.0
2019-07-24 10:45:00,171.19,171.29,171.09,171.24,4381.0,171.19,171.29,171.09,171.24,4381.0
2019-07-24 10:50:00,171.21,171.21,171.03,171.13,3707.0,171.21,171.21,171.03,171.13,3707.0
2019-07-24 10:55:00,171.04,171.32,171.04,171.27,6020.0,171.04,171.32,171.04,171.27,6020.0
2019-07-24 11:00:00,171.25,171.43,171.19,171.25,22573.0,171.25,171.43,171.19,171.25,22573.0
2019-07-24 11:05:00,171.24,171.39,171.13,171.39,4299.0,171.24,171.39,171.13,171.39,4299.0
2019-07-24 11:10:00,171.35,171.36,171.17,171.23,3748.0,171.35,171.36,171.17,171.23,3748.0
2019-07-24 11:15:00,171.2,171.36,171.2,171.26,5066.0,171.2,171.36,171.2,171.26,5066.0
2019-07-24 11:20:00,171.29,171.29,171.1,171.2,3730.0,171.29,171.29,171.1,171.2,3730.0
2019-07-24 11:25:00,171.22,171.4,171.09,171.39,2932.0,171.22,171.4,171.09,171.39,2932.0
2019-07-24 11:30:00,171.4,171.5,171.3,171.37,4534.0,171.4,171.5,171.3,171.37,4534.0
2019-07-24 11:35:00,171.31,171.58,171.3,171.52,6041.0,171.31,171.58,171.3,171.52,6041.0
2019-07-24 11:40:00,171.53,171.58,171.47,171.56,2552.0,171.53,171.58,171.47,171.56,2552.0
2019-07-24 11:45:00,171.58,171.67,171.56,171.66,3320.0,171.58,171.67,171.56,171.66,3320.0
2019-07-24 11:50:00,171.66,171.71,171.57,171.58,2747.0,171.66,171.71,171.57,171.58,2747.0
2019-07-24 11:55:00,171.65,171.65,171.44,171.56,5753.0,171.65,171.65,171.44,171.56,5753.0
2019-07-24 12:00:00,171.54,171.61,171.5,171.61,2539.0,171.54,171.61,171.5,171.61,2539.0
2019-07-24 12:05:00,171.64,171.77,171.64,171.77,2063.0,171.64,171.77,171.64,171.77,2063.0
2019-07-24 12:10:00,171.78,171.82,171.66,171.75,10567.0,171.78,171.82,171.66,171.75,10567.0
2019-07-24 12:15:00,171.71,171.92,171.67,171.84,8955.0,171.71,171.92,171.67,171.84,8955.0
2019-07-24 12:20:00,171.84,172.09,171.81,172.04,5325.0,171.84,172.09,171.81,172.04,5325.0
2019-07-24 12:25:00,171.94,172.12,171.94,172.06,4334.0,171.94,172.12,171.94,172.06,4334.0
2019-07-24 12:30:00,172.09,172.13,171.98,172.06,6396.0,172.09,172.13,171.98,172.06,6396.0
2019-07-24 12:35:00,172.02,172.04,171.94,172.04,3256.0,172.02,172.04,171.94,172.04,3256.0
2019-07-24 12:40:00,172.04,172.24,171.97,172.19,8486.0,172.04,172.24,171.97,172.19,8486.0
2019-07-24 12:45:00,172.19,172.38,172.13,172.25,8907.0,172.19,172.38,172.13,172.25,8907.0
2019-07-24 12:50:00,172.21,172.26,172.16,172.23,6954.0,172.21,172.26,172.16,172.23,6954.0
2019-07-24 12:55:00,172.26,172.29,172.03,172.19,12551.0,172.26,172.29,172.03,172.19,12551.0
2019-07-24 13:00:00,172.21,172.26,172.0,172.03,6975.0,172.21,172.26,172.0,172.03,6975.0
2019-07-24 13:05:00,172.04,172.22,171.99,172.19,5838.0,172.04,172.22,171.99,172.19,5838.0
2019-07-24 13:10:00,172.14,172.14,172.04,172.09,4634.0,172.14,172.14,172.04,172.09,4634.0
2019-07-24 13:15:00,172.09,172.13,171.98,171.99,4444.0,172.09,172.13,171.98,171.99,4444.0
2019-07-24 13:20:00,172.03,172.14,172.0,172.0,2016.0,172.03,172.14,172.0,172.0,2016.0
2019-07-24 13:25:00,172.03,172.06,171.98,172.03,4329.0,172.03,172.06,171.98,172.03,4329.0
2019-07-24 13:30:00,172.03,172.14,172.03,172.07,2930.0,172.03,172.14,172.03,172.07,2930.0
2019-07-24 13:35:00,172.02,172.03,171.89,171.9,10877.0,172.02,172.03,171.89,171.9,10877.0
2019-07-24 13:40:00,171.92,172.03,171.88,172.0,4749.0,171.92,172.03,171.88,172.0,4749.0
2019-07-24 13:45:00,171.98,172.31,171.98,172.31,4740.0,171.98,172.31,171.98,172.31,4740.0
2019-07-24 13:50:00,172.28,172.54,172.26,172.39,5909.0,172.28,172.54,172.26,172.39,5909.0
2019-07-24 13:55:00,172.31,172.47,172.3,172.43,3256.0,172.31,172.47,172.3,172.43,3256.0
2019-07-24 14:00:00,172.41,172.71,172.41,172.71,3214.0,172.41,172.71,172.41,172.71,3214.0
2019-07-24 14:05:00,172.78,172.78,172.49,172.55,6333.0,172.78,172.78,172.49,172.55,6333.0
2019-07-24 14:10:00,172.55,172.55,172.43,172.44,3117.0,172.55,172.55,172.43,172.44,3117.0
2019-07-24 14:15:00,172.49,172.6,172.37,172.52,3152.0,172.49,172.6,172.37,172.52,3152.0
2019-07-24 14:20:00,172.59,172.59,172.48,172.48,2248.0,172.59,172.59,172.48,172.48,2248.0
2019-07-24 14:25:00,172.52,172.63,172.52,172.61,2123.0,172.52,172.63,172.52,172.61,2123.0
2019-07-24 14:30:00,172.64,172.86,172.64,172.75,3630.0,172.64,172.86,172.64,172.75,3630.0
2019-07-24 14:35:00,172.72,172.75,172.63,172.63,2511.0,172.72,172.75,172.63,172.63,2511.0
2019-07-24 14:40:00,172.61,172.71,172.59,172.59,4991.0,172.61,172.71,172.59,172.59,4991.0
2019-07-24 14:45:00,172.62,172.8,172.6,172.8,4584.0,172.62,172.8,172.6,172.8,4584.0
2019-07-24 14:50:00,172.8,173.13,172.79,172.96,19670.0,172.8,173.13,172.79,172.96,19670.0
2019-07-24 14:55:00,172.97,173.19,172.97,173.15,6400.0,172.97,173.19,172.97,173.15,6400.0
2019-07-24 15:00:00,173.15,173.19,173.04,173.17,3386.0,173.15,173.19,173.04,173.17,3386.0
2019-07-24 15:05:00,173.14,173.16,173.0,173.12,7825.0,173.14,173.16,173.0,173.12,7825.0
2019-07-24 15:10:00,173.11,173.56,173.11,173.54,9033.0,173.11,173.56,173.11,173.54,9033.0
2019-07-24 15:15:00,173.53,173.6,173.42,173.53,8412.0,173.53,173.6,173.42,173.53,8412.0
2019-07-24 15:20:00,173.52,173.52,173.34,173.36,5073.0,173.52,173.52,173.34,173.36,5073.0
2019-07-24 15:25:00,173.34,173.68,173.29,173.67,12739.0,173.34,173.68,173.29,173.67,12739.0
2019-07-24 15:30:00,173.65,173.86,173.61,173.79,18242.0,173.65,173.86,173.61,173.79,18242.0
2019-07-24 15:35:00,173.77,173.83,173.56,173.72,15399.0,173.77,173.83,173.56,173.72,15399.0
2019-07-24 15:40:00,173.71,173.95,173.64,173.67,60128.0,173.71,173.95,173.64,173.67,60128.0
2019-07-24 15:45:00,173.68,173.76,173.6,173.76,19334.0,173.68,173.76,173.6,173.76,19334.0
2019-07-24 15:50:00,173.77,173.78,173.44,173.44,28133.0,173.77,173.78,173.44,173.44,28133.0
2019-07-24 15:55:00,173.44,173.54,173.24,173.5,63795.0,173.44,173.54,173.24,173.5,63795.0
2019-07-25 09:30:00,171.91,172.76,170.56,170.78,34187.0,171.91,172.76,170.56,170.78,34187.0
2019-07-25 09:35:00,170.79,170.84,169.0,169.0,35887.0,170.79,170.84,169.0,169.0,35887.0
2019-07-25 09:40:00,169.01,169.71,168.42,168.71,16414.0,169.01,169.71,168.42,168.71,16414.0
2019-07-25 09:45:00,168.77,169.19,168.21,168.21,21342.0,168.77,169.19,168.21,168.21,21342.0
2019-07-25 09:50:00,168.35,168.54,167.8,167.81,22080.0,168.35,168.54,167.8,167.81,22080.0
2019-07-25 09:55:00,167.87,168.4,167.6,168.39,18026.0,167.87,168.4,167.6,168.39,18026.0
2019-07-25 10:00:00,168.51,168.96,168.44,168.83,20410.0,168.51,168.96,168.44,168.83,20410.0
2019-07-25 10:05:00,168.84,169.0,168.58,168.79,20759.0,168.84,169.0,168.58,168.79,20759.0
2019-07-25 10:10:00,168.83,168.9,168.03,168.11,20685.0,168.83,168.9,168.03,168.11,20685.0
2019-07-25 10:15:00,168.14,168.18,167.76,167.77,39012.0,168.14,168.18,167.76,167.77,39012.0
2019-07-25 10:20:00,167.77,167.81,167.2,167.38,27523.0,167.77,167.81,167.2,167.38,27523.0
2019-07-25 10:25:00,167.33,167.79,167.15,167.7,16823.0,167.33,167.79,167.15,167.7,16823.0
2019-07-25 10:30:00,167.71,168.16,167.66,168.09,33040.0,167.71,168.16,167.66,168.09,33040.0
2019-07-25 10:35:00,168.15,168.55,168.06,168.55,8739.0,168.15,168.55,168.06,168.55,8739.0
2019-07-25 10:40:00,168.56,168.56,168.23,168.32,12535.0,168.56,168.56,168.23,168.32,12535.0
2019-07-25 10:45:00,168.42,168.48,168.11,168.2,9305.0,168.42,168.48,168.11,168.2,9305.0
2019-07-25 10:50:00,168.25,168.36,168.0,168.15,14389.0,168.25,168.36,168.0,168.15,14389.0
2019-07-25 10:55:00,168.29,168.58,168.23,168.31,16200.0,168.29,168.58,168.23,168.31,16200.0
2019-07-25 11:00:00,168.29,168.94,168.29,168.94,8803.0,168.29,168.94,168.29,168.94,8803.0
2019-07-25 11:05:00,168.85,169.44,168.83,169.2,15437.0,168.85,169.44,168.83,169.2,15437.0
2019-07-25 11:10:00,169.22,169.53,169.18,169.5,12874.0,169.22,169.53,169.18,169.5,12874.0
2019-07-25 11:15:00,169.52,169.52,169.06,169.15,6026.0,169.52,169.52,169.06,169.15,6026.0
2019-07-25 11:20:00,169.1,169.33,168.97,169.24,10429.0,169.1,169.33,168.97,169.24,10429.0
2019-07-25 11:25:00,169.26,169.31,168.98,169.06,5805.0,169.26,169.31,168.98,169.06,5805.0
2019-07-25 11:30:00,169.06,169.33,169.01,169.28,8225.0,169.06,169.33,169.01,169.28,8225.0
2019-07-25 11:35:00,169.32,169.71,169.19,169.7,8027.0,169.32,169.71,169.19,169.7,8027.0
2019-07-25 11:40:00,169.72,170.27,169.72,170.15,12252.0,169.72,170.27,169.72,170.15,12252.0
2019-07-25 11:45:00,170.14,170.51,170.11,170.13,41302.0,170.14,170.51,170.11,170.13,41302.0
2019-07-25 11:50:00,170.15,170.15,169.72,169.96,5751.0,170.15,170.15,169.72,169.96,5751.0
2019-07-25 11:55:00,169.98,170.15,169.94,170.05,3500.0,169.98,170.15,169.94,170.05,3500.0
2019-07-25 12:00:00,169.92,170.08,169.85,169.9,1500.0,169.92,170.08,169.85,169.9,1500.0
2019-07-25 12:05:00,169.85,170.02,169.84,169.85,4415.0,169.85,170.02,169.84,169.85,4415.0
2019-07-25 12:10:00,169.88,170.0,169.85,169.9,4600.0,169.88,170.0,169.85,169.9,4600.0
2019-07-25 12:15:00,169.85,170.0,169.72,169.77,5365.0,169.85,170.0,169.72,169.77,5365.0
2019-07-25 12:20:00,169.75,169.88,169.74,169.79,5417.0,169.75,169.88,169.74,169.79,5417.0
2019-07-25 12:25:00,169.88,169.88,169.6,169.61,6865.0,169.88,169.88,169.6,169.61,6865.0
2019-07-25 12:30:00,169.59,169.59,169.5,169.51,4471.0,169.59,169.59,169.5,169.51,4471.0
2019-07-25 12:35:00,169.48,169.55,169.04,169.04,13472.0,169.48,169.55,169.04,169.04,13472.0
2019-07-25 12:40:00,169.01,169.02,168.8,169.01,4367.0,169.01,169.02,168.8,169.01,4367.0
2019-07-25 12:45:00,169.03,169.32,169.03,169.23,4344.0,169.03,169.32,169.03,169.23,4344.0
2019-07-25 12:50:00,169.28,169.35,168.98,169.04,5029.0,169.28,169.35,168.98,169.04,5029.0
2019-07-25 12:55:00,169.05,169.12,168.98,168.98,2700.0,169.05,169.12,168.98,168.98,2700.0
2019-07-25 13:00:00,168.96,169.15,168.88,168.88,6560.0,168.96,169.15,168.88,168.88,6560.0
2019-07-25 13:05:00,168.93,169.14,168.87,169.12,4156.0,168.93,169.14,168.87,169.12,4156.0
2019-07-25 13:10:00,169.09,169.21,168.92,168.99,4104.0,169.09,169.21,168.92,168.99,4104.0
2019-07-25 13:15:00,168.97,169.05,168.95,168.97,15542.0,168.97,169.05,168.95,168.97,15542.0
2019-07-25 13:20:00,168.94,169.08,168.85,169.08,3585.0,168.94,169.08,168.85,169.08,3585.0
2019-07-25 13:25:00,169.11,169.21,169.11,169.2,1353.0,169.11,169.21,169.11,169.2,1353.0
2019-07-25 13:30:00,169.21,169.51,169.19,169.51,6405.0,169.21,169.51,169.19,169.51,6405.0
2019-07-25 13:35:00,169.54,169.68,169.44,169.47,9221.0,169.54,169.68,169.44,169.47,9221.0
2019-07-25 13:40:00,169.51,169.65,169.42,169.61,4523.0,169.51,169.65,169.42,169.61,4523.0
2019-07-25 13:45:00,169.6,169.6,169.48,169.53,2922.0,169.6,169.6,169.48,169.53,2922.0
2019-07-25 13:50:00,169.55,169.55,169.34,169.43,3911.0,169.55,169.55,169.34,169.43,3911.0
2019-07-25 13:55:00,169.46,169.57,169.3,169.3,6718.0,169.46,169.57,169.3,169.3,6718.0
2019-07-25 14:00:00,169.32,169.72,169.32,169.59,3392.0,169.32,169.72,169.32,169.59,3392.0
2019-07-25 14:05:00,169.6,169.67,169.57,169.67,5000.0,169.6,169.67,169.57,169.67,5000.0
2019-07-25 14:10:00,169.72,169.94,169.61,169.94,8047.0,169.72,169.94,169.61,169.94,8047.0
2019-07-25 14:15:00,169.97,170.02,169.83,169.88,6235.0,169.97,170.02,169.83,169.88,6235.0
2019-07-25 14:20:00,169.84,169.89,169.71,169.8,4115.0,169.84,169.89,169.71,169.8,4115.0
2019-07-25 14:25:00,169.81,169.85,169.68,169.7,3266.0,169.81,169.85,169.68,169.7,3266.0
2019-07-25 14:30:00,169.72,169.72,169.59,169.65,2700.0,169.72,169.72,169.59,169.65,2700.0
2019-07-25 14:35:00,169.63,169.7,169.56,169.7,8277.0,169.63,169.7,169.56,169.7,8277.0
2019-07-25 14:40:00,169.71,169.89,169.69,169.89,5770.0,169.71,169.89,169.69,169.89,5770.0
2019-07-25 14:45:00,169.94,169.96,169.74,169.9,10083.0,169.94,169.96,169.74,169.9,10083.0
2019-07-25 14:50:00,169.91,169.91,169.56,169.56,8558.0,169.91,169.91,169.56,169.56,8558.0
2019-07-25 14:55:00,169.56,169.84,169.55,169.78,7165.0,169.56,169.84,169.55,169.78,7165.0
2019-07-25 15:00:00,169.75,169.97,169.69,169.76,7801.0,169.75,169.97,169.69,169.76,7801.0
2019-07-25 15:05:00,169.73,169.89,169.71,169.81,8974.0,169.73,169.89,169.71,169.81,8974.0
2019-07-25 15:10:00,169.79,169.89,169.74,169.85,8657.0,169.79,169.89,169.74,169.85,8657.0
2019-07-25 15:15:00,169.89,170.19,169.86,170.17,15845.0,169.89,170.19,169.86,170.17,15845.0
2019-07-25 15:20:00,170.18,170.27,170.12,170.12,10176.0,170.18,170.27,170.12,170.12,10176.0
2019-07-25 15:25:00,170.14,170.42,170.14,170.33,14527.0,170.14,170.42,170.14,170.33,14527.0
2019-07-25 15:30:00,170.36,170.58,170.18,170.55,19371.0,170.36,170.58,170.18,170.55,19371.0
2019-07-25 15:35:00,170.51,170.61,170.37,170.4,16209.0,170.51,170.61,170.37,170.4,16209.0
2019-07-25 15:40:00,170.37,170.51,170.31,170.4,16455.0,170.37,170.51,170.31,170.4,16455.0
2019-07-25 15:45:00,170.42,170.46,170.17,170.3,27334.0,170.42,170.46,170.17,170.3,27334.0
2019-07-25 15:50:00,170.29,170.66,170.23,170.58,38529.0,170.29,170.66,170.23,170.58,38529.0
2019-07-25 15:55:00,170.55,170.58,169.85,169.92,165258.0,170.55,170.58,169.85,169.92,165258.0
2019-07-26 09:30:00,170.23,170.9,169.94,170.71,23680.0,170.23,170.9,169.94,170.71,23680.0
2019-07-26 09:35:00,170.88,171.24,170.51,171.24,15156.0,170.88,171.24,170.51,171.24,15156.0
2019-07-26 09:40:00,171.1,171.25,170.83,171.23,9032.0,171.1,171.25,170.83,171.23,9032.0
2019-07-26 09:45:00,171.31,171.37,171.12,171.34,5900.0,171.31,171.37,171.12,171.34,5900.0
2019-07-26 09:50:00,171.3,171.51,170.93,170.93,9135.0,171.3,171.51,170.93,170.93,9135.0
2019-07-26 09:55:00,171.06,171.13,170.81,171.07,11782.0,171.06,171.13,170.81,171.07,11782.0
2019-07-26 10:00:00,171.02,171.14,170.95,171.14,5417.0,171.02,171.14,170.95,171.14,5417.0
2019-07-26 10:05:00,171.2,171.25,170.69,170.69,10668.0,171.2,171.25,170.69,170.69,10668.0
2019-07-26 10:10:00,170.65,170.82,170.3,170.38,18880.0,170.65,170.82,170.3,170.38,18880.0
2019-07-26 10:15:00,170.36,170.49,169.91,169.92,9626.0,170.36,170.49,169.91,169.92,9626.0
2019-07-26 10:20:00,169.89,170.03,169.72,169.95,5821.0,169.89,170.03,169.72,169.95,5821.0
2019-07-26 10:25:00,170.14,170.29,170.09,170.24,3121.0,170.14,170.29,170.09,170.24,3121.0
2019-07-26 10:30:00,170.28,170.35,170.18,170.28,2896.0,170.28,170.35,170.18,170.28,2896.0
2019-07-26 10:35:00,170.22,170.39,170.17,170.25,4550.0,170.22,170.39,170.17,170.25,4550.0
2019-07-26 10:40:00,170.17,170.18,169.75,169.78,4141.0,170.17,170.18,169.75,169.78,4141.0
2019-07-26 10:45:00,169.73,170.14,169.65,169.81,8592.0,169.73,170.14,169.65,169.81,8592.0
2019-07-26 10:50:00,169.78,170.26,169.7,170.15,15300.0,169.78,170.26,169.7,170.15,15300.0
2019-07-26 10:55:00,170.2,170.2,170.02,170.06,4086.0,170.2,170.2,170.02,170.06,4086.0
2019-07-26 11:00:00,170.02,170.07,169.94,170.0,1800.0,170.02,170.07,169.94,170.0,1800.0
2019-07-26 11:05:00,170.0,170.01,169.44,169.44,4155.0,170.0,170.01,169.44,169.44,4155.0
2019-07-26 11:10:00,169.45,169.51,169.1,169.11,15273.0,169.45,169.51,169.1,169.11,15273.0
2019-07-26 11:15:00,169.12,169.3,168.96,168.99,16106.0,169.12,169.3,168.96,168.99,16106.0
2019-07-26 11:20:00,169.01,169.24,168.96,169.18,8335.0,169.01,169.24,168.96,169.18,8335.0
2019-07-26 11:25:00,169.17,169.28,169.12,169.19,5300.0,169.17,169.28,169.12,169.19,5300.0
2019-07-26 11:30:00,169.16,169.24,169.08,169.08,6300.0,169.16,169.24,169.08,169.08,6300.0
2019-07-26 11:35:00,169.07,169.08,168.95,168.95,5685.0,169.07,169.08,168.95,168.95,5685.0
2019-07-26 11:40:00,168.98,169.16,168.91,168.91,5457.0,168.98,169.16,168.91,168.91,5457.0
2019-07-26 11:45:00,168.96,168.97,168.69,168.75,8311.0,168.96,168.97,168.69,168.75,8311.0
2019-07-26 11:50:00,168.73,168.98,168.7,168.73,8997.0,168.73,168.98,168.7,168.73,8997.0
2019-07-26 11:55:00,168.73,168.87,168.64,168.82,6388.0,168.73,168.87,168.64,168.82,6388.0
2019-07-26 12:00:00,168.83,168.84,168.71,168.74,2323.0,168.83,168.84,168.71,168.74,2323.0
2019-07-26 12:05:00,168.72,168.87,168.4,168.48,14955.0,168.72,168.87,168.4,168.48,14955.0
2019-07-26 12:10:00,168.45,168.52,168.32,168.36,4200.0,168.45,168.52,168.32,168.36,4200.0
2019-07-26 12:15:00,168.37,168.37,168.02,168.08,13756.0,168.37,168.37,168.02,168.08,13756.0
2019-07-26 12:20:00,168.06,168.06,167.77,167.95,19458.0,168.06,168.06,167.77,167.95,19458.0
2019-07-26 12:25:00,167.96,168.19,167.94,168.19,12135.0,167.96,168.19,167.94,168.19,12135.0
2019-07-26 12:30:00,168.2,168.34,168.2,168.34,4125.0,168.2,168.34,168.2,168.34,4125.0
2019-07-26 12:35:00,168.31,168.33,168.24,168.3,4704.0,168.31,168.33,168.24,168.3,4704.0
2019-07-26 12:40:00,168.3,168.44,168.23,168.44,4639.0,168.3,168.44,168.23,168.44,4639.0
2019-07-26 12:45:00,168.47,168.47,168.31,168.38,3714.0,168.47,168.47,168.31,168.38,3714.0
2019-07-26 12:50:00,168.4,168.4,168.3,168.36,2372.0,168.4,168.4,168.3,168.36,2372.0
2019-07-26 12:55:00,168.33,168.45,168.32,168.41,5016.0,168.33,168.45,168.32,168.41,5016.0
2019-07-26 13:00:00,168.41,168.43,168.24,168.25,5396.0,168.41,168.43,168.24,168.25,5396.0
2019-07-26 13:05:00,168.25,168.36,168.24,168.36,5745.0,168.25,168.36,168.24,168.36,5745.0
2019-07-26 13:10:00,168.36,168.58,168.35,168.53,7372.0,168.36,168.58,168.35,168.53,7372.0
2019-07-26 13:15:00,168.58,168.61,168.37,168.43,10904.0,168.58,168.61,168.37,168.43,10904.0
2019-07-26 13:20:00,168.46,168.5,168.38,168.44,3702.0,168.46,168.5,168.38,168.44,3702.0
2019-07-26 13:25:00,168.4,168.43,168.24,168.26,4849.0,168.4,168.43,168.24,168.26,4849.0
2019-07-26 13:30:00,168.24,168.32,168.18,168.25,2648.0,168.24,168.32,168.18,168.25,2648.0
2019-07-26 13:35:00,168.19,168.22,168.1,168.19,4622.0,168.19,168.22,168.1,168.19,4622.0
2019-07-26 13:40:00,168.18,168.18,168.07,168.07,1500.0,168.18,168.18,168.07,168.07,1500.0
2019-07-26 13:45:00,168.05,168.12,167.9,167.96,8958.0,168.05,168.12,167.9,167.96,8958.0
2019-07-26 13:50:00,167.97,168.1,167.95,168.03,2549.0,167.97,168.1,167.95,168.03,2549.0
2019-07-26 13:55:00,168.08,168.33,168.08,168.25,4116.0,168.08,168.33,168.08,168.25,4116.0
2019-07-26 14:00:00,168.24,168.25,168.09,168.1,2424.0,168.24,168.25,168.09,168.1,2424.0
2019-07-26 14:05:00,168.08,168.32,168.03,168.23,4980.0,168.08,168.32,168.03,168.23,4980.0
2019-07-26 14:10:00,168.26,168.39,168.26,168.39,5346.0,168.26,168.39,168.26,168.39,5346.0
2019-07-26 14:15:00,168.4,168.46,168.31,168.33,9795.0,168.4,168.46,168.31,168.33,9795.0
2019-07-26 14:20:00,168.33,168.4,168.25,168.33,5631.0,168.33,168.4,168.25,168.33,5631.0
2019-07-26 14:25:00,168.35,168.38,168.28,168.31,3468.0,168.35,168.38,168.28,168.31,3468.0
2019-07-26 14:30:00,168.29,168.33,168.24,168.25,2600.0,168.29,168.33,168.24,168.25,2600.0
2019-07-26 14:35:00,168.27,168.4,168.26,168.33,4421.0,168.27,168.4,168.26,168.33,4421.0
2019-07-26 14:40:00,168.3,168.31,168.18,168.2,1000.0,168.3,168.31,168.18,168.2,1000.0
2019-07-26 14:45:00,168.17,168.2,168.05,168.13,3177.0,168.17,168.2,168.05,168.13,3177.0
2019-07-26 14:50:00,168.21,168.28,168.19,168.26,3694.0,168.21,168.28,168.19,168.26,3694.0
2019-07-26 14:55:00,168.28,168.3,168.17,168.25,2977.0,168.28,168.3,168.17,168.25,2977.0
2019-07-26 15:00:00,168.24,168.31,168.13,168.31,2300.0,168.24,168.31,168.13,168.31,2300.0
2019-07-26 15:05:00,168.33,168.33,168.19,168.2,2714.0,168.33,168.33,168.19,168.2,2714.0
2019-07-26 15:10:00,168.19,168.34,168.1,168.29,6000.0,168.19,168.34,168.1,168.29,6000.0
2019-07-26 15:15:00,168.33,168.36,168.27,168.27,3843.0,168.33,168.36,168.27,168.27,3843.0
2019-07-26 15:20:00,168.28,168.28,168.11,168.12,10241.0,168.28,168.28,168.11,168.12,10241.0
2019-07-26 15:25:00,168.11,168.13,167.87,167.92,8044.0,168.11,168.13,167.87,167.92,8044.0
2019-07-26 15:30:00,167.92,167.99,167.88,167.98,8986.0,167.92,167.99,167.88,167.98,8986.0
2019-07-26 15:35:00,167.97,167.99,167.86,167.99,11216.0,167.97,167.99,167.86,167.99,11216.0
2019-07-26 15:40:00,168.06,168.22,167.94,168.19,13812.0,168.06,168.22,167.94,168.19,13812.0
2019-07-26 15:45:00,168.19,168.33,168.15,168.27,17797.0,168.19,168.33,168.15,168.27,17797.0
2019-07-26 15:50:00,168.3,168.3,168.07,168.08,29286.0,168.3,168.3,168.07,168.08,29286.0
2019-07-26 15:55:00,168.1,168.29,167.93,167.95,92474.0,168.1,168.29,167.93,167.95,92474.0
2019-07-29 09:30:00,168.31,168.62,167.07,167.35,13880.0,168.31,168.62,167.07,167.35,13880.0
2019-07-29 09:35:00,167.16,167.27,166.51,166.62,8325.0,167.16,167.27,166.51,166.62,8325.0
2019-07-29 09:40:00,166.52,166.52,165.16,165.16,12258.0,166.52,166.52,165.16,165.16,12258.0
2019-07-29 09:45:00,165.29,165.44,164.28,164.55,28998.0,165.29,165.44,164.28,164.55,28998.0
2019-07-29 09:50:00,164.5,164.58,163.56,163.68,25769.0,164.5,164.58,163.56,163.68,25769.0
2019-07-29 09:55:00,163.64,163.65,162.44,162.83,25561.0,163.64,163.65,162.44,162.83,25561.0
2019-07-29 10:00:00,162.83,163.54,162.8,163.37,20110.0,162.83,163.54,162.8,163.37,20110.0
2019-07-29 10:05:00,163.49,163.55,162.78,162.85,21962.0,163.49,163.55,162.78,162.85,21962.0
2019-07-29 10:10:00,162.88,162.88,161.9,162.0,28138.0,162.88,162.88,161.9,162.0,28138.0
2019-07-29 10:15:00,162.04,162.37,161.87,161.91,11213.0,162.04,162.37,161.87,161.91,11213.0
2019-07-29 10:20:00,161.98,162.35,161.9,161.95,25421.0,161.98,162.35,161.9,161.95,25421.0
2019-07-29 10:25:00,161.96,162.08,161.58,161.64,38562.0,161.96,162.08,161.58,161.64,38562.0
2019-07-29 10:30:00,161.64,161.89,161.21,161.89,32937.0,161.64,161.89,161.21,161.89,32937.0
2019-07-29 10:35:00,161.82,162.08,161.36,161.93,23696.0,161.82,162.08,161.36,161.93,23696.0
2019-07-29 10:40:00,161.87,161.87,161.17,161.35,18561.0,161.87,161.87,161.17,161.35,18561.0
2019-07-29 10:45:00,161.56,162.11,161.46,162.08,15234.0,161.56,162.11,161.46,162.08,15234.0
2019-07-29 10:50:00,162.08,162.25,161.57,162.15,49477.0,162.08,162.25,161.57,162.15,49477.0
2019-07-29 10:55:00,162.2,162.2,161.34,161.49,25601.0,162.2,162.2,161.34,161.49,25601.0
2019-07-29 11:00:00,161.4,161.51,161.02,161.07,26867.0,161.4,161.51,161.02,161.07,26867.0
2019-07-29 11:05:00,161.13,161.36,161.06,161.06,20333.0,161.13,161.36,161.06,161.06,20333.0
2019-07-29 11:10:00,161.06,161.23,160.92,161.11,16263.0,161.06,161.23,160.92,161.11,16263.0
2019-07-29 11:15:00,161.15,161.42,161.07,161.34,7213.0,161.15,161.42,161.07,161.34,7213.0
2019-07-29 11:20:00,161.43,161.48,161.11,161.34,10380.0,161.43,161.48,161.11,161.34,10380.0
2019-07-29 11:25:00,161.29,161.34,160.9,161.22,17227.0,161.29,161.34,160.9,161.22,17227.0
2019-07-29 11:30:00,161.22,161.22,161.0,161.02,14035.0,161.22,161.22,161.0,161.02,14035.0
2019-07-29 11:35:00,161.06,161.4,161.04,161.24,13158.0,161.06,161.4,161.04,161.24,13158.0
2019-07-29 11:40:00,161.25,161.34,161.16,161.3,12023.0,161.25,161.34,161.16,161.3,12023.0
2019-07-29 11:45:00,161.3,161.61,161.3,161.57,10433.0,161.3,161.61,161.3,161.57,10433.0
2019-07-29 11:50:00,161.54,161.82,161.45,161.57,13022.0,161.54,161.82,161.45,161.57,13022.0
2019-07-29 11:55:00,161.58,161.73,161.43,161.44,7465.0,161.58,161.73,161.43,161.44,7465.0
2019-07-29 12:00:00,161.45,161.45,161.02,161.17,11653.0,161.45,161.45,161.02,161.17,11653.0
2019-07-29 12:05:00,161.14,161.24,161.08,161.2,8814.0,161.14,161.24,161.08,161.2,8814.0
2019-07-29 12:10:00,161.21,161.34,161.1,161.12,9637.0,161.21,161.34,161.1,161.12,9637.0
2019-07-29 12:15:00,161.12,161.12,160.7,160.76,21071.0,161.12,161.12,160.7,160.76,21071.0
2019-07-29 12:20:00,160.78,161.24,160.75,161.1,19379.0,160.78,161.24,160.75,161.1,19379.0
2019-07-29 12:25:00,161.12,161.29,160.98,161.22,10911.0,161.12,161.29,160.98,161.22,10911.0
2019-07-29 12:30:00,161.22,161.35,161.18,161.35,6627.0,161.22,161.35,161.18,161.35,6627.0
2019-07-29 12:35:00,161.33,161.35,160.98,161.03,15842.0,161.33,161.35,160.98,161.03,15842.0
2019-07-29 12:40:00,161.03,161.18,161.0,161.09,12870.0,161.03,161.18,161.0,161.09,12870.0
2019-07-29 12:45:00,161.11,161.45,161.01,161.45,14385.0,161.11,161.45,161.01,161.45,14385.0
2019-07-29 12:50:00,161.42,161.43,161.19,161.22,10440.0,161.42,161.43,161.19,161.22,10440.0
2019-07-29 12:55:00,161.25,161.35,161.2,161.22,11848.0,161.25,161.35,161.2,161.22,11848.0
2019-07-29 13:00:00,161.22,161.28,161.08,161.11,8887.0,161.22,161.28,161.08,161.11,8887.0
2019-07-29 13:05:00,161.12,161.24,161.01,161.19,9164.0,161.12,161.24,161.01,161.19,9164.0
2019-07-29 13:10:00,161.24,161.37,161.24,161.36,10197.0,161.24,161.37,161.24,161.36,10197.0
2019-07-29 13:15:00,161.34,161.48,161.31,161.33,8216.0,161.34,161.48,161.31,161.33,8216.0
2019-07-29 13:20:00,161.3,161.35,161.2,161.32,16463.0,161.3,161.35,161.2,161.32,16463.0
2019-07-29 13:25:00,161.33,161.72,161.31,161.71,8165.0,161.33,161.72,161.31,161.71,8165.0
2019-07-29 13:30:00,161.7,161.99,161.65,161.97,12373.0,161.7,161.99,161.65,161.97,12373.0
2019-07-29 13:35:00,162.0,162.04,161.76,161.8,15608.0,162.0,162.04,161.76,161.8,15608.0
2019-07-29 13:40:00,161.82,161.82,161.54,161.63,10632.0,161.82,161.82,161.54,161.63,10632.0
2019-07-29 13:45:00,161.7,161.74,161.49,161.61,9243.0,161.7,161.74,161.49,161.61,9243.0
2019-07-29 13:50:00,161.58,161.72,161.53,161.69,6539.0,161.58,161.72,161.53,161.69,6539.0
2019-07-29 13:55:00,161.69,161.73,161.64,161.66,7538.0,161.69,161.73,161.64,161.66,7538.0
2019-07-29 14:00:00,161.66,161.71,161.61,161.64,5740.0,161.66,161.71,161.61,161.64,5740.0
2019-07-29 14:05:00,161.61,161.8,161.6,161.7,6999.0,161.61,161.8,161.6,161.7,6999.0
2019-07-29 14:10:00,161.7,161.74,161.64,161.73,9383.0,161.7,161.74,161.64,161.73,9383.0
2019-07-29 14:15:00,161.71,161.81,161.69,161.76,10270.0,161.71,161.81,161.69,161.76,10270.0
2019-07-29 14:20:00,161.78,162.1,161.78,162.1,13277.0,161.78,162.1,161.78,162.1,13277.0
2019-07-29 14:25:00,162.1,162.2,162.02,162.09,9617.0,162.1,162.2,162.02,162.09,9617.0
2019-07-29 14:30:00,162.09,162.09,161.69,161.77,15782.0,162.09,162.09,161.69,161.77,15782.0
2019-07-29 14:35:00,161.69,161.74,161.59,161.59,5624.0,161.69,161.74,161.59,161.59,5624.0
2019-07-29 14:40:00,161.59,161.59,161.44,161.44,7912.0,161.59,161.59,161.44,161.44,7912.0
2019-07-29 14:45:00,161.47,161.66,161.47,161.58,13788.0,161.47,161.66,161.47,161.58,13788.0
2019-07-29 14:50:00,161.58,161.82,161.58,161.76,6647.0,161.58,161.82,161.58,161.76,6647.0
2019-07-29 14:55:00,161.8,162.0,161.77,161.97,8963.0,161.8,162.0,161.77,161.97,8963.0
2019-07-29 15:00:00,161.99,162.13,161.99,162.03,9365.0,161.99,162.13,161.99,162.03,9365.0
2019-07-29 15:05:00,162.02,162.06,161.81,161.9,8572.0,162.02,162.06,161.81,161.9,8572.0
2019-07-29 15:10:00,161.9,161.94,161.78,161.81,7539.0,161.9,161.94,161.78,161.81,7539.0
2019-07-29 15:15:00,161.81,162.04,161.8,162.02,11029.0,161.81,162.04,161.8,162.02,11029.0
2019-07-29 15:20:00,162.0,162.07,161.92,161.92,12864.0,162.0,162.07,161.92,161.92,12864.0
2019-07-29 15:25:00,161.92,162.05,161.85,162.05,8873.0,161.92,162.05,161.85,162.05,8873.0
2019-07-29 15:30:00,162.03,162.29,161.98,162.26,17272.0,162.03,162.29,161.98,162.26,17272.0
2019-07-29 15:35:00,162.28,162.7,162.19,162.59,34392.0,162.28,162.7,162.19,162.59,34392.0
2019-07-29 15:40:00,162.6,162.74,162.59,162.72,30086.0,162.6,162.74,162.59,162.72,30086.0
2019-07-29 15:45:00,162.72,162.92,162.47,162.89,40308.0,162.72,162.92,162.47,162.89,40308.0
2019-07-29 15:50:00,162.92,163.2,162.86,163.13,65887.0,162.92,163.2,162.86,163.13,65887.0
2019-07-29 15:55:00,163.11,163.15,162.68,162.75,73054.0,163.11,163.15,162.68,162.75,73054.0
2019-07-30 09:30:00,162.08,162.08,160.92,161.0,26888.0,162.08,162.08,160.92,161.0,26888.0
2019-07-30 09:35:00,161.18,162.13,161.18,161.49,9309.0,161.18,162.13,161.18,161.49,9309.0
2019-07-30 09:40:00,161.55,162.62,161.55,162.6,13388.0,161.55,162.62,161.55,162.6,13388.0
2019-07-30 09:45:00,162.84,162.85,161.26,161.26,11188.0,162.84,162.85,161.26,161.26,11188.0
2019-07-30 09:50:00,161.24,161.4,161.01,161.17,10518.0,161.24,161.4,161.01,161.17,10518.0
2019-07-30 09:55:00,161.15,161.32,160.86,160.89,16261.0,161.15,161.32,160.86,160.89,16261.0
2019-07-30 10:00:00,160.83,161.16,160.6,160.92,27302.0,160.83,161.16,160.6,160.92,27302.0
2019-07-30 10:05:00,160.86,161.08,160.59,160.59,7052.0,160.86,161.08,160.59,160.59,7052.0
2019-07-30 10:10:00,160.63,161.08,160.3,161.08,19341.0,160.63,161.08,160.3,161.08,19341.0
2019-07-30 10:15:00,161.19,161.61,161.18,161.53,13666.0,161.19,161.61,161.18,161.53,13666.0
2019-07-30 10:20:00,161.47,162.12,161.41,162.02,12236.0,161.47,162.12,161.41,162.02,12236.0
2019-07-30 10:25:00,161.97,162.3,161.6,161.69,26754.0,161.97,162.3,161.6,161.69,26754.0
2019-07-30 10:30:00,161.67,161.98,161.67,161.87,11473.0,161.67,161.98,161.67,161.87,11473.0
2019-07-30 10:35:00,161.84,162.09,161.62,161.83,6417.0,161.84,162.09,161.62,161.83,6417.0
2019-07-30 10:40:00,161.68,161.96,161.62,161.79,6982.0,161.68,161.96,161.62,161.79,6982.0
2019-07-30 10:45:00,161.77,162.07,161.76,162.0,3623.0,161.77,162.07,161.76,162.0,3623.0
2019-07-30 10:50:00,162.03,162.4,161.95,162.15,5873.0,162.03,162.4,161.95,162.15,5873.0
2019-07-30 10:55:00,162.16,162.16,161.71,161.71,5336.0,162.16,162.16,161.71,161.71,5336.0
2019-07-30 11:00:00,161.62,161.77,161.54,161.6,5262.0,161.62,161.77,161.54,161.6,5262.0
2019-07-30 11:05:00,161.68,161.75,161.54,161.68,11880.0,161.68,161.75,161.54,161.68,11880.0
2019-07-30 11:10:00,161.6,161.8,161.51,161.73,10947.0,161.6,161.8,161.51,161.73,10947.0
2019-07-30 11:15:00,161.75,161.8,161.6,161.62,5810.0,161.75,161.8,161.6,161.62,5810.0
2019-07-30 11:20:00,161.56,161.79,161.53,161.69,5052.0,161.56,161.79,161.53,161.69,5052.0
2019-07-30 11:25:00,161.63,161.63,161.31,161.43,15464.0,161.63,161.63,161.31,161.43,15464.0
2019-07-30 11:30:00,161.47,161.63,161.39,161.51,4600.0,161.47,161.63,161.39,161.51,4600.0
2019-07-30 11:35:00,161.53,161.59,161.4,161.59,2319.0,161.53,161.59,161.4,161.59,2319.0
2019-07-30 11:40:00,161.59,161.63,161.52,161.55,7045.0,161.59,161.63,161.52,161.55,7045.0
2019-07-30 11:45:00,161.53,161.56,161.11,161.11,8806.0,161.53,161.56,161.11,161.11,8806.0
2019-07-30 11:50:00,161.06,161.17,160.89,161.17,9824.0,161.06,161.17,160.89,161.17,9824.0
2019-07-30 11:55:00,161.19,161.3,160.99,161.17,10491.0,161.19,161.3,160.99,161.17,10491.0
2019-07-30 12:00:00,161.11,161.35,161.09,161.28,3825.0,161.11,161.35,161.09,161.28,3825.0
2019-07-30 12:05:00,161.27,161.3,161.18,161.18,7774.0,161.27,161.3,161.18,161.18,7774.0
2019-07-30 12:10:00,161.19,161.39,161.15,161.39,3837.0,161.19,161.39,161.15,161.39,3837.0
2019-07-30 12:15:00,161.39,161.53,161.29,161.32,7780.0,161.39,161.53,161.29,161.32,7780.0
2019-07-30 12:20:00,161.31,161.31,161.09,161.2,5293.0,161.31,161.31,161.09,161.2,5293.0
2019-07-30 12:25:00,161.17,161.29,161.15,161.24,3100.0,161.17,161.29,161.15,161.24,3100.0
2019-07-30 12:30:00,161.31,161.37,161.26,161.37,1914.0,161.31,161.37,161.26,161.37,1914.0
2019-07-30 12:35:00,161.34,161.34,161.23,161.25,3040.0,161.34,161.34,161.23,161.25,3040.0
2019-07-30 12:40:00,161.27,161.37,161.26,161.34,3100.0,161.27,161.37,161.26,161.34,3100.0
2019-07-30 12:45:00,161.23,161.23,160.89,160.93,5660.0,161.23,161.23,160.89,160.93,5660.0
2019-07-30 12:50:00,160.89,160.9,160.71,160.87,6957.0,160.89,160.9,160.71,160.87,6957.0
2019-07-30 12:55:00,160.9,160.91,160.74,160.84,3257.0,160.9,160.91,160.74,160.84,3257.0
2019-07-30 13:00:00,160.89,160.98,160.75,160.77,3300.0,160.89,160.98,160.75,160.77,3300.0
2019-07-30 13:05:00,160.74,161.02,160.74,160.95,5696.0,160.74,161.02,160.74,160.95,5696.0
2019-07-30 13:10:00,160.96,161.06,160.91,160.98,3603.0,160.96,161.06,160.91,160.98,3603.0
2019-07-30 13:15:00,160.9,160.99,160.87,160.94,1900.0,160.9,160.99,160.87,160.94,1900.0
2019-07-30 13:20:00,160.93,161.02,160.92,160.94,3235.0,160.93,161.02,160.92,160.94,3235.0
2019-07-30 13:25:00,160.89,160.95,160.84,160.95,4709.0,160.89,160.95,160.84,160.95,4709.0
2019-07-30 13:30:00,160.97,160.99,160.84,160.94,4572.0,160.97,160.99,160.84,160.94,4572.0
2019-07-30 13:35:00,160.91,161.0,160.85,160.94,3322.0,160.91,161.0,160.85,160.94,3322.0
2019-07-30 13:40:00,160.91,161.03,160.87,161.03,2100.0,160.91,161.03,160.87,161.03,2100.0
2019-07-30 13:45:00,161.08,161.18,161.06,161.18,3218.0,161.08,161.18,161.06,161.18,3218.0
2019-07-30 13:50:00,161.2,161.27,161.16,161.27,6928.0,161.2,161.27,161.16,161.27,6928.0
2019-07-30 13:55:00,161.25,161.28,161.19,161.21,5151.0,161.25,161.28,161.19,161.21,5151.0
2019-07-30 14:00:00,161.24,161.64,161.24,161.55,9867.0,161.24,161.64,161.24,161.55,9867.0
2019-07-30 14:05:00,161.61,161.67,161.23,161.3,15015.0,161.61,161.67,161.23,161.3,15015.0
2019-07-30 14:10:00,161.27,161.34,161.21,161.3,5100.0,161.27,161.34,161.21,161.3,5100.0
2019-07-30 14:15:00,161.3,161.31,161.18,161.27,2270.0,161.3,161.31,161.18,161.27,2270.0
2019-07-30 14:20:00,161.33,161.33,161.12,161.13,5000.0,161.33,161.33,161.12,161.13,5000.0
2019-07-30 14:25:00,161.09,161.19,160.99,160.99,3106.0,161.09,161.19,160.99,160.99,3106.0
2019-07-30 14:30:00,161.02,161.11,161.01,161.11,1700.0,161.02,161.11,161.01,161.11,1700.0
2019-07-30 14:35:00,161.11,161.12,161.04,161.05,2440.0,161.11,161.12,161.04,161.05,2440.0
2019-07-30 14:40:00,161.06,161.06,160.83,160.9,4161.0,161.06,161.06,160.83,160.9,4161.0
2019-07-30 14:45:00,160.87,160.93,160.86,160.93,1914.0,160.87,160.93,160.86,160.93,1914.0
2019-07-30 14:50:00,160.87,160.91,160.83,160.88,2671.0,160.87,160.91,160.83,160.88,2671.0
2019-07-30 14:55:00,160.87,160.87,160.64,160.73,8545.0,160.87,160.87,160.64,160.73,8545.0
2019-07-30 15:00:00,160.72,160.93,160.71,160.84,3738.0,160.72,160.93,160.71,160.84,3738.0
2019-07-30 15:05:00,160.83,160.83,160.47,160.5,6078.0,160.83,160.83,160.47,160.5,6078.0
2019-07-30 15:10:00,160.5,160.55,160.32,160.36,6846.0,160.5,160.55,160.32,160.36,6846.0
2019-07-30 15:15:00,160.33,160.37,160.22,160.25,8400.0,160.33,160.37,160.22,160.25,8400.0
2019-07-30 15:20:00,160.27,160.37,160.25,160.33,6662.0,160.27,160.37,160.25,160.33,6662.0
2019-07-30 15:25:00,160.32,160.46,160.28,160.3,4900.0,160.32,160.46,160.28,160.3,4900.0
2019-07-30 15:30:00,160.31,160.44,160.28,160.39,11731.0,160.31,160.44,160.28,160.39,11731.0
2019-07-30 15:35:00,160.36,160.67,160.29,160.67,11965.0,160.36,160.67,160.29,160.67,11965.0
2019-07-30 15:40:00,160.63,160.63,160.44,160.51,6900.0,160.63,160.63,160.44,160.51,6900.0
2019-07-30 15:45:00,160.48,160.65,160.4,160.4,14731.0,160.48,160.65,160.4,160.4,14731.0
2019-07-30 15:50:00,160.39,160.43,160.25,160.28,25101.0,160.39,160.43,160.25,160.28,25101.0
2019-07-30 15:55:00,160.24,160.32,160.01,160.31,63781.0,160.24,160.32,160.01,160.31,63781.0
2019-07-31 09:30:00,160.28,160.6,159.61,159.94,23586.0,160.28,160.6,159.61,159.94,23586.0
2019-07-31 09:35:00,159.91,160.05,159.43,159.43,31247.0,159.91,160.05,159.43,159.43,31247.0
2019-07-31 09:40:00,159.46,159.94,159.33,159.34,4300.0,159.46,159.94,159.33,159.34,4300.0
2019-07-31 09:45:00,159.48,159.6,159.29,159.53,5759.0,159.48,159.6,159.29,159.53,5759.0
2019-07-31 09:50:00,159.57,159.76,159.27,159.71,21496.0,159.57,159.76,159.27,159.71,21496.0
2019-07-31 09:55:00,159.72,160.06,159.57,159.86,27611.0,159.72,160.06,159.57,159.86,27611.0
2019-07-31 10:00:00,159.94,160.17,159.74,160.07,28577.0,159.94,160.17,159.74,160.07,28577.0
2019-07-31 10:05:00,160.06,160.06,159.77,159.92,4203.0,160.06,160.06,159.77,159.92,4203.0
2019-07-31 10:10:00,159.97,159.99,159.68,159.76,5049.0,159.97,159.99,159.68,159.76,5049.0
2019-07-31 10:15:00,159.76,160.01,159.52,159.96,10966.0,159.76,160.01,159.52,159.96,10966.0
2019-07-31 10:20:00,159.94,160.06,159.82,160.0,7771.0,159.94,160.06,159.82,160.0,7771.0
2019-07-31 10:25:00,160.04,160.05,159.59,159.81,4497.0,160.04,160.05,159.59,159.81,4497.0
2019-07-31 10:30:00,159.77,159.82,159.34,159.46,9763.0,159.77,159.82,159.34,159.46,9763.0
2019-07-31 10:35:00,159.46,159.63,159.3,159.54,4800.0,159.46,159.63,159.3,159.54,4800.0
2019-07-31 10:40:00,159.52,159.56,159.21,159.4,7100.0,159.52,159.56,159.21,159.4,7100.0
2019-07-31 10:45:00,159.38,159.39,159.08,159.12,8412.0,159.38,159.39,159.08,159.12,8412.0
2019-07-31 10:50:00,159.11,159.28,159.04,159.1,7598.0,159.11,159.28,159.04,159.1,7598.0
2019-07-31 10:55:00,159.16,159.3,159.1,159.19,6566.0,159.16,159.3,159.1,159.19,6566.0
2019-07-31 11:00:00,159.14,159.4,159.1,159.4,3760.0,159.14,159.4,159.1,159.4,3760.0
2019-07-31 11:05:00,159.43,159.44,159.31,159.31,2300.0,159.43,159.44,159.31,159.31,2300.0
2019-07-31 11:10:00,159.34,159.47,159.12,159.17,5500.0,159.34,159.47,159.12,159.17,5500.0
2019-07-31 11:15:00,159.1,159.27,159.1,159.25,3500.0,159.1,159.27,159.1,159.25,3500.0
2019-07-31 11:20:00,159.21,159.34,159.16,159.33,2595.0,159.21,159.34,159.16,159.33,2595.0
2019-07-31 11:25:00,159.27,159.36,159.09,159.11,5708.0,159.27,159.36,159.09,159.11,5708.0
2019-07-31 11:30:00,159.12,159.26,159.06,159.13,5300.0,159.12,159.26,159.06,159.13,5300.0
2019-07-31 11:35:00,159.18,159.19,159.03,159.03,1509.0,159.18,159.19,159.03,159.03,1509.0
2019-07-31 11:40:00,159.12,159.13,158.77,158.95,6240.0,159.12,159.13,158.77,158.95,6240.0
2019-07-31 11:45:00,158.97,158.97,158.83,158.84,2405.0,158.97,158.97,158.83,158.84,2405.0
2019-07-31 11:50:00,158.87,158.88,158.75,158.76,3462.0,158.87,158.88,158.75,158.76,3462.0
2019-07-31 11:55:00,158.71,158.78,158.65,158.78,3700.0,158.71,158.78,158.65,158.78,3700.0
2019-07-31 12:00:00,158.83,158.83,158.57,158.64,5707.0,158.83,158.83,158.57,158.64,5707.0
2019-07-31 12:05:00,158.65,158.69,158.56,158.62,9834.0,158.65,158.69,158.56,158.62,9834.0
2019-07-31 12:10:00,158.62,158.65,158.57,158.6,2737.0,158.62,158.65,158.57,158.6,2737.0
2019-07-31 12:15:00,158.59,158.62,158.31,158.51,13359.0,158.59,158.62,158.31,158.51,13359.0
2019-07-31 12:20:00,158.51,158.75,158.51,158.62,7765.0,158.51,158.75,158.51,158.62,7765.0
2019-07-31 12:25:00,158.59,158.61,158.49,158.61,4101.0,158.59,158.61,158.49,158.61,4101.0
2019-07-31 12:30:00,158.57,158.57,158.44,158.53,2903.0,158.57,158.57,158.44,158.53,2903.0
2019-07-31 12:35:00,158.48,158.48,158.11,158.11,6507.0,158.48,158.48,158.11,158.11,6507.0
2019-07-31 12:40:00,158.15,158.63,158.15,158.48,17212.0,158.15,158.63,158.15,158.48,17212.0
2019-07-31 12:45:00,158.48,158.51,158.39,158.46,9400.0,158.48,158.51,158.39,158.46,9400.0
2019-07-31 12:50:00,158.45,158.53,158.35,158.48,2701.0,158.45,158.53,158.35,158.48,2701.0
2019-07-31 12:55:00,158.52,158.66,158.52,158.66,4056.0,158.52,158.66,158.52,158.66,4056.0
2019-07-31 13:00:00,158.64,158.86,158.63,158.85,4498.0,158.64,158.86,158.63,158.85,4498.0
2019-07-31 13:05:00,158.82,158.95,158.77,158.91,10136.0,158.82,158.95,158.77,158.91,10136.0
2019-07-31 13:10:00,158.95,159.01,158.83,158.87,7271.0,158.95,159.01,158.83,158.87,7271.0
2019-07-31 13:15:00,158.83,158.94,158.68,158.7,5063.0,158.83,158.94,158.68,158.7,5063.0
2019-07-31 13:20:00,158.73,158.82,158.7,158.7,3605.0,158.73,158.82,158.7,158.7,3605.0
2019-07-31 13:25:00,158.68,158.72,158.58,158.7,4365.0,158.68,158.72,158.58,158.7,4365.0
2019-07-31 13:30:00,158.7,158.9,158.68,158.83,3800.0,158.7,158.9,158.68,158.83,3800.0
2019-07-31 13:35:00,158.89,159.01,158.86,158.92,6522.0,158.89,159.01,158.86,158.92,6522.0
2019-07-31 13:40:00,158.9,159.01,158.81,158.93,5900.0,158.9,159.01,158.81,158.93,5900.0
2019-07-31 13:45:00,158.96,159.07,158.93,158.99,3413.0,158.96,159.07,158.93,158.99,3413.0
2019-07-31 13:50:00,159.0,159.0,158.62,158.62,6070.0,159.0,159.0,158.62,158.62,6070.0
2019-07-31 13:55:00,158.65,158.71,158.47,158.51,11586.0,158.65,158.71,158.47,158.51,11586.0
2019-07-31 14:00:00,158.45,158.71,157.83,158.06,18135.0,158.45,158.71,157.83,158.06,18135.0
2019-07-31 14:05:00,158.04,158.82,157.99,158.71,28356.0,158.04,158.82,157.99,158.71,28356.0
2019-07-31 14:10:00,158.59,158.87,158.42,158.68,7407.0,158.59,158.87,158.42,158.68,7407.0
2019-07-31 14:15:00,158.71,158.71,158.39,158.47,5457.0,158.71,158.71,158.39,158.47,5457.0
2019-07-31 14:20:00,158.55,158.55,158.21,158.29,6050.0,158.55,158.55,158.21,158.29,6050.0
2019-07-31 14:25:00,158.39,158.52,158.36,158.43,2705.0,158.39,158.52,158.36,158.43,2705.0
2019-07-31 14:30:00,158.47,158.73,158.46,158.7,4477.0,158.47,158.73,158.46,158.7,4477.0
2019-07-31 14:35:00,158.75,158.77,157.7,157.81,7708.0,158.75,158.77,157.7,157.81,7708.0
2019-07-31 14:40:00,157.57,157.76,157.04,157.12,28753.0,157.57,157.76,157.04,157.12,28753.0
2019-07-31 14:45:00,157.03,157.07,156.04,156.04,22899.0,157.03,157.07,156.04,156.04,22899.0
2019-07-31 14:50:00,156.01,156.01,154.28,155.67,38366.0,156.01,156.01,154.28,155.67,38366.0
2019-07-31 14:55:00,155.59,156.44,155.46,156.11,16861.0,155.59,156.44,155.46,156.11,16861.0
2019-07-31 15:00:00,156.3,157.3,156.05,156.79,18455.0,156.3,157.3,156.05,156.79,18455.0
2019-07-31 15:05:00,156.81,157.19,156.72,156.85,29108.0,156.81,157.19,156.72,156.85,29108.0
2019-07-31 15:10:00,156.6,156.97,156.38,156.72,9678.0,156.6,156.97,156.38,156.72,9678.0
2019-07-31 15:15:00,156.7,157.15,156.19,157.15,22139.0,156.7,157.15,156.19,157.15,22139.0
2019-07-31 15:20:00,156.89,157.32,156.84,157.22,22728.0,156.89,157.32,156.84,157.22,22728.0
2019-07-31 15:25:00,157.14,157.54,157.14,157.34,9264.0,157.14,157.54,157.14,157.34,9264.0
2019-07-31 15:30:00,157.26,157.38,157.07,157.17,17142.0,157.26,157.38,157.07,157.17,17142.0
2019-07-31 15:35:00,157.12,157.45,157.1,157.22,17995.0,157.12,157.45,157.1,157.22,17995.0
2019-07-31 15:40:00,157.24,157.34,156.88,157.17,28056.0,157.24,157.34,156.88,157.17,28056.0
2019-07-31 15:45:00,157.17,157.22,156.75,156.81,33789.0,157.17,157.22,156.75,156.81,33789.0
2019-07-31 15:50:00,156.81,156.82,156.01,156.06,55816.0,156.81,156.82,156.01,156.06,55816.0
2019-07-31 15:55:00,156.12,156.46,155.69,156.1,129479.0,156.12,156.46,155.69,156.1,129479.0
2019-08-01 09:30:00,156.12,157.7,156.12,157.63,38481.0,156.12,157.7,156.12,157.63,38481.0
2019-08-01 09:35:00,157.51,158.83,157.43,158.71,59767.0,157.51,158.83,157.43,158.71,59767.0
2019-08-01 09:40:00,158.71,158.71,156.84,157.06,36111.0,158.71,158.71,156.84,157.06,36111.0
2019-08-01 09:45:00,157.09,157.59,157.02,157.51,13915.0,157.09,157.59,157.02,157.51,13915.0
2019-08-01 09:50:00,157.71,157.8,157.09,157.25,20098.0,157.71,157.8,157.09,157.25,20098.0
2019-08-01 09:55:00,157.25,157.38,156.92,156.95,4624.0,157.25,157.38,156.92,156.95,4624.0
2019-08-01 10:00:00,156.95,157.02,156.59,156.59,17108.0,156.95,157.02,156.59,156.59,17108.0
2019-08-01 10:05:00,156.57,156.98,156.43,156.89,13414.0,156.57,156.98,156.43,156.89,13414.0
2019-08-01 10:10:00,156.81,156.81,156.45,156.66,7842.0,156.81,156.81,156.45,156.66,7842.0
2019-08-01 10:15:00,156.61,156.81,156.31,156.81,5566.0,156.61,156.81,156.31,156.81,5566.0
2019-08-01 10:20:00,156.69,157.01,156.66,156.93,16073.0,156.69,157.01,156.66,156.93,16073.0
2019-08-01 10:25:00,156.92,157.2,156.87,157.14,14300.0,156.92,157.2,156.87,157.14,14300.0
2019-08-01 10:30:00,157.28,157.63,157.19,157.52,12224.0,157.28,157.63,157.19,157.52,12224.0
2019-08-01 10:35:00,157.56,157.69,157.36,157.57,13412.0,157.56,157.69,157.36,157.57,13412.0
2019-08-01 10:40:00,157.62,157.63,157.35,157.56,14087.0,157.62,157.63,157.35,157.56,14087.0
2019-08-01 10:45:00,157.5,157.55,157.39,157.4,12002.0,157.5,157.55,157.39,157.4,12002.0
2019-08-01 10:50:00,157.44,158.14,157.41,158.12,24460.0,157.44,158.14,157.41,158.12,24460.0
2019-08-01 10:55:00,158.11,158.18,157.71,157.72,13519.0,158.11,158.18,157.71,157.72,13519.0
2019-08-01 11:00:00,157.77,158.07,157.46,158.07,44379.0,157.77,158.07,157.46,158.07,44379.0
2019-08-01 11:05:00,158.07,158.15,157.8,157.94,33920.0,158.07,158.15,157.8,157.94,33920.0
2019-08-01 11:10:00,157.92,158.17,157.87,158.08,8982.0,157.92,158.17,157.87,158.08,8982.0
2019-08-01 11:15:00,158.09,158.16,157.65,157.77,26609.0,158.09,158.16,157.65,157.77,26609.0
2019-08-01 11:20:00,157.83,158.32,157.78,158.32,9314.0,157.83,158.32,157.78,158.32,9314.0
2019-08-01 11:25:00,158.29,158.47,158.27,158.45,9757.0,158.29,158.47,158.27,158.45,9757.0
2019-08-01 11:30:00,158.5,158.53,158.35,158.51,10048.0,158.5,158.53,158.35,158.51,10048.0
2019-08-01 11:35:00,158.48,158.61,158.37,158.58,6902.0,158.48,158.61,158.37,158.58,6902.0
2019-08-01 11:40:00,158.54,158.55,158.37,158.37,7059.0,158.54,158.55,158.37,158.37,7059.0
2019-08-01 11:45:00,158.4,158.62,158.35,158.53,7665.0,158.4,158.62,158.35,158.53,7665.0
2019-08-01 11:50:00,158.48,158.59,158.29,158.3,7673.0,158.48,158.59,158.29,158.3,7673.0
2019-08-01 11:55:00,158.3,158.3,158.01,158.01,11126.0,158.3,158.3,158.01,158.01,11126.0
2019-08-01 12:00:00,158.06,158.07,157.79,157.83,8051.0,158.06,158.07,157.79,157.83,8051.0
2019-08-01 12:05:00,157.79,157.92,157.72,157.72,6833.0,157.79,157.92,157.72,157.72,6833.0
2019-08-01 12:10:00,157.75,157.88,157.72,157.88,7569.0,157.75,157.88,157.72,157.88,7569.0
2019-08-01 12:15:00,157.85,157.98,157.77,157.77,7976.0,157.85,157.98,157.77,157.77,7976.0
2019-08-01 12:20:00,157.79,157.82,157.64,157.68,6330.0,157.79,157.82,157.64,157.68,6330.0
2019-08-01 12:25:00,157.71,157.76,157.64,157.72,5720.0,157.71,157.76,157.64,157.72,5720.0
2019-08-01 12:30:00,157.74,157.91,157.72,157.9,7207.0,157.74,157.91,157.72,157.9,7207.0
2019-08-01 12:35:00,157.86,157.9,157.76,157.82,7780.0,157.86,157.9,157.76,157.82,7780.0
2019-08-01 12:40:00,157.77,158.23,157.76,158.18,218370.0,157.77,158.23,157.76,158.18,218370.0
2019-08-01 12:45:00,158.22,158.61,157.9,158.59,37910.0,158.22,158.61,157.9,158.59,37910.0
2019-08-01 12:50:00,158.61,158.8,158.53,158.56,40847.0,158.61,158.8,158.53,158.56,40847.0
2019-08-01 12:55:00,158.53,158.53,158.21,158.23,13437.0,158.53,158.53,158.21,158.23,13437.0
2019-08-01 13:00:00,158.24,158.35,158.22,158.3,9308.0,158.24,158.35,158.22,158.3,9308.0
2019-08-01 13:05:00,158.28,158.29,158.13,158.24,16284.0,158.28,158.29,158.13,158.24,16284.0
2019-08-01 13:10:00,158.2,158.32,158.15,158.25,12445.0,158.2,158.32,158.15,158.25,12445.0
2019-08-01 13:15:00,158.25,158.25,158.08,158.09,20498.0,158.25,158.25,158.08,158.09,20498.0
2019-08-01 13:20:00,158.07,158.16,158.02,158.12,10161.0,158.07,158.16,158.02,158.12,10161.0
2019-08-01 13:25:00,158.09,158.1,156.63,156.7,24965.0,158.09,158.1,156.63,156.7,24965.0
2019-08-01 13:30:00,156.58,157.25,156.09,156.09,13372.0,156.58,157.25,156.09,156.09,13372.0
2019-08-01 13:35:00,156.16,156.58,155.71,155.78,16916.0,156.16,156.58,155.71,155.78,16916.0
2019-08-01 13:40:00,155.58,156.26,155.42,155.67,11975.0,155.58,156.26,155.42,155.67,11975.0
2019-08-01 13:45:00,155.74,156.31,155.68,156.05,13021.0,155.74,156.31,155.68,156.05,13021.0
2019-08-01 13:50:00,156.19,156.44,155.18,155.24,8114.0,156.19,156.44,155.18,155.24,8114.0
2019-08-01 13:55:00,155.24,155.86,155.13,155.8,9482.0,155.24,155.86,155.13,155.8,9482.0
2019-08-01 14:00:00,155.82,156.06,155.24,155.24,33130.0,155.82,156.06,155.24,155.24,33130.0
2019-08-01 14:05:00,155.22,155.28,154.82,154.82,23409.0,155.22,155.28,154.82,154.82,23409.0
2019-08-01 14:10:00,154.82,154.89,154.12,154.79,14306.0,154.82,154.89,154.12,154.79,14306.0
2019-08-01 14:15:00,155.14,155.14,154.52,154.71,19394.0,155.14,155.14,154.52,154.71,19394.0
2019-08-01 14:20:00,154.75,154.75,154.18,154.18,12109.0,154.75,154.75,154.18,154.18,12109.0
2019-08-01 14:25:00,154.33,154.58,154.1,154.46,10617.0,154.33,154.58,154.1,154.46,10617.0
2019-08-01 14:30:00,154.47,154.47,153.85,154.13,11407.0,154.47,154.47,153.85,154.13,11407.0
2019-08-01 14:35:00,154.17,154.24,153.84,153.84,4162.0,154.17,154.24,153.84,153.84,4162.0
2019-08-01 14:40:00,153.91,153.98,153.52,153.61,26699.0,153.91,153.98,153.52,153.61,26699.0
2019-08-01 14:45:00,153.56,154.7,153.55,154.68,19033.0,153.56,154.7,153.55,154.68,19033.0
2019-08-01 14:50:00,154.79,155.07,154.69,154.87,14158.0,154.79,155.07,154.69,154.87,14158.0
2019-08-01 14:55:00,154.75,154.79,154.48,154.64,15525.0,154.75,154.79,154.48,154.64,15525.0
2019-08-01 15:00:00,154.69,154.93,154.38,154.85,14015.0,154.69,154.93,154.38,154.85,14015.0
2019-08-01 15:05:00,154.94,154.94,154.44,154.56,47125.0,154.94,154.94,154.44,154.56,47125.0
2019-08-01 15:10:00,154.57,154.77,154.37,154.53,34867.0,154.57,154.77,154.37,154.53,34867.0
2019-08-01 15:15:00,154.52,154.98,154.33,154.81,17599.0,154.52,154.98,154.33,154.81,17599.0
2019-08-01 15:20:00,154.85,154.96,154.71,154.87,7806.0,154.85,154.96,154.71,154.87,7806.0
2019-08-01 15:25:00,154.79,155.01,154.61,154.61,12877.0,154.79,155.01,154.61,154.61,12877.0
2019-08-01 15:30:00,154.61,154.74,154.18,154.21,14185.0,154.61,154.74,154.18,154.21,14185.0
2019-08-01 15:35:00,154.25,154.67,154.08,154.5,38438.0,154.25,154.67,154.08,154.5,38438.0
2019-08-01 15:40:00,154.55,154.6,154.35,154.45,41799.0,154.55,154.6,154.35,154.45,41799.0
2019-08-01 15:45:00,154.46,154.46,153.86,153.89,79616.0,154.46,154.46,153.86,153.89,79616.0
2019-08-01 15:50:00,153.86,153.88,153.3,153.36,117913.0,153.86,153.88,153.3,153.36,117913.0
2019-08-01 15:55:00,153.35,153.51,153.03,153.47,256465.0,153.35,153.51,153.03,153.47,256465.0
2019-08-02 09:30:00,153.27,154.27,150.9,151.96,91869.0,153.27,154.27,150.9,151.96,91869.0
2019-08-02 09:35:00,151.95,152.53,150.91,152.47,45141.0,151.95,152.53,150.91,152.47,45141.0
2019-08-02 09:40:00,152.36,152.42,151.23,151.9,24997.0,152.36,152.42,151.23,151.9,24997.0
2019-08-02 09:45:00,151.72,151.72,150.65,150.65,32335.0,151.72,151.72,150.65,150.65,32335.0
2019-08-02 09:50:00,150.62,151.26,150.59,150.84,57004.0,150.62,151.26,150.59,150.84,57004.0
2019-08-02 09:55:00,150.9,151.16,150.59,150.79,41450.0,150.9,151.16,150.59,150.79,41450.0
2019-08-02 10:00:00,150.86,151.01,150.08,150.24,42298.0,150.86,151.01,150.08,150.24,42298.0
2019-08-02 10:05:00,150.29,150.47,149.58,149.78,46427.0,150.29,150.47,149.58,149.78,46427.0
2019-08-02 10:10:00,149.78,149.82,149.22,149.37,47694.0,149.78,149.82,149.22,149.37,47694.0
2019-08-02 10:15:00,149.31,149.56,149.13,149.2,46832.0,149.31,149.56,149.13,149.2,46832.0
2019-08-02 10:20:00,149.18,149.27,148.47,148.64,41864.0,149.18,149.27,148.47,148.64,41864.0
2019-08-02 10:25:00,148.66,149.04,148.5,148.81,76595.0,148.66,149.04,148.5,148.81,76595.0
2019-08-02 10:30:00,148.79,148.79,147.85,148.06,51800.0,148.79,148.79,147.85,148.06,51800.0
2019-08-02 10:35:00,148.08,148.91,148.07,148.87,68325.0,148.08,148.91,148.07,148.87,68325.0
2019-08-02 10:40:00,148.86,148.99,148.58,148.9,23349.0,148.86,148.99,148.58,148.9,23349.0
2019-08-02 10:45:00,148.93,149.0,148.03,148.1,61461.0,148.93,149.0,148.03,148.1,61461.0
2019-08-02 10:50:00,148.04,148.38,147.93,148.33,42150.0,148.04,148.38,147.93,148.33,42150.0
2019-08-02 10:55:00,148.35,148.38,147.97,147.99,47851.0,148.35,148.38,147.97,147.99,47851.0
2019-08-02 11:00:00,147.97,148.15,147.22,147.34,76766.0,147.97,148.15,147.22,147.34,76766.0
2019-08-02 11:05:00,147.3,147.98,147.3,147.89,64933.0,147.3,147.98,147.3,147.89,64933.0
2019-08-02 11:10:00,147.9,148.3,147.84,148.23,39280.0,147.9,148.3,147.84,148.23,39280.0
2019-08-02 11:15:00,148.25,148.69,148.05,148.41,40918.0,148.25,148.69,148.05,148.41,40918.0
2019-08-02 11:20:00,148.42,148.42,147.75,147.83,40866.0,148.42,148.42,147.75,147.83,40866.0
2019-08-02 11:25:00,147.83,148.02,147.71,147.89,44875.0,147.83,148.02,147.71,147.89,44875.0
2019-08-02 11:30:00,147.87,147.99,147.72,147.86,39151.0,147.87,147.99,147.72,147.86,39151.0
2019-08-02 11:35:00,147.82,147.89,147.31,147.39,54811.0,147.82,147.89,147.31,147.39,54811.0
2019-08-02 11:40:00,147.37,147.52,147.03,147.07,35564.0,147.37,147.52,147.03,147.07,35564.0
2019-08-02 11:45:00,147.06,147.17,146.66,146.92,27783.0,147.06,147.17,146.66,146.92,27783.0
2019-08-02 11:50:00,146.93,147.13,146.59,147.13,38874.0,146.93,147.13,146.59,147.13,38874.0
2019-08-02 11:55:00,147.09,147.53,147.09,147.53,21137.0,147.09,147.53,147.09,147.53,21137.0
2019-08-02 12:00:00,147.5,147.61,147.3,147.33,15331.0,147.5,147.61,147.3,147.33,15331.0
2019-08-02 12:05:00,147.29,147.51,146.97,147.5,17209.0,147.29,147.51,146.97,147.5,17209.0
2019-08-02 12:10:00,147.53,147.95,147.44,147.65,23979.0,147.53,147.95,147.44,147.65,23979.0
2019-08-02 12:15:00,147.7,148.12,147.6,148.06,14472.0,147.7,148.12,147.6,148.06,14472.0
2019-08-02 12:20:00,148.06,148.16,147.81,148.0,27911.0,148.06,148.16,147.81,148.0,27911.0
2019-08-02 12:25:00,148.01,148.08,147.9,148.04,26138.0,148.01,148.08,147.9,148.04,26138.0
2019-08-02 12:30:00,148.04,148.09,147.57,147.65,23651.0,148.04,148.09,147.57,147.65,23651.0
2019-08-02 12:35:00,147.63,147.71,147.43,147.63,16801.0,147.63,147.71,147.43,147.63,16801.0
2019-08-02 12:40:00,147.62,147.66,147.25,147.31,14055.0,147.62,147.66,147.25,147.31,14055.0
2019-08-02 12:45:00,147.31,147.33,147.09,147.16,17338.0,147.31,147.33,147.09,147.16,17338.0
2019-08-02 12:50:00,147.19,147.19,146.87,147.0,13035.0,147.19,147.19,146.87,147.0,13035.0
2019-08-02 12:55:00,147.04,147.06,146.77,146.83,14453.0,147.04,147.06,146.77,146.83,14453.0
2019-08-02 13:00:00,146.9,147.08,146.65,146.97,25590.0,146.9,147.08,146.65,146.97,25590.0
2019-08-02 13:05:00,146.9,146.9,146.45,146.54,15142.0,146.9,146.9,146.45,146.54,15142.0
2019-08-02 13:10:00,146.51,146.82,146.51,146.77,19790.0,146.51,146.82,146.51,146.77,19790.0
2019-08-02 13:15:00,146.78,147.0,146.67,147.0,22616.0,146.78,147.0,146.67,147.0,22616.0
2019-08-02 13:20:00,147.0,147.22,146.9,146.9,20871.0,147.0,147.22,146.9,146.9,20871.0
2019-08-02 13:25:00,146.81,146.94,146.68,146.73,18747.0,146.81,146.94,146.68,146.73,18747.0
2019-08-02 13:30:00,146.75,146.85,146.51,146.51,15015.0,146.75,146.85,146.51,146.51,15015.0
2019-08-02 13:35:00,146.54,146.61,146.1,146.41,19260.0,146.54,146.61,146.1,146.41,19260.0
2019-08-02 13:40:00,146.44,146.84,146.44,146.59,24801.0,146.44,146.84,146.44,146.59,24801.0
2019-08-02 13:45:00,146.59,146.69,146.3,146.3,17821.0,146.59,146.69,146.3,146.3,17821.0
2019-08-02 13:50:00,146.27,146.59,146.17,146.59,18422.0,146.27,146.59,146.17,146.59,18422.0
2019-08-02 13:55:00,146.6,147.07,146.58,147.01,28452.0,146.6,147.07,146.58,147.01,28452.0
2019-08-02 14:00:00,147.0,147.31,146.92,147.27,28683.0,147.0,147.31,146.92,147.27,28683.0
2019-08-02 14:05:00,147.29,147.8,147.29,147.71,23588.0,147.29,147.8,147.29,147.71,23588.0
2019-08-02 14:10:00,147.7,148.13,147.68,148.13,65413.0,147.7,148.13,147.68,148.13,65413.0
2019-08-02 14:15:00,148.05,148.19,147.77,147.93,27964.0,148.05,148.19,147.77,147.93,27964.0
2019-08-02 14:20:00,147.91,148.32,147.9,148.1,18777.0,147.91,148.32,147.9,148.1,18777.0
2019-08-02 14:25:00,148.09,148.22,147.66,148.05,57043.0,148.09,148.22,147.66,148.05,57043.0
2019-08-02 14:30:00,147.94,148.11,147.83,147.97,11581.0,147.94,148.11,147.83,147.97,11581.0
2019-08-02 14:35:00,147.97,148.37,147.95,148.31,19742.0,147.97,148.37,147.95,148.31,19742.0
2019-08-02 14:40:00,148.25,148.32,148.02,148.09,11873.0,148.25,148.32,148.02,148.09,11873.0
2019-08-02 14:45:00,148.09,148.22,147.9,147.9,22485.0,148.09,148.22,147.9,147.9,22485.0
2019-08-02 14:50:00,147.91,148.05,147.86,147.86,33323.0,147.91,148.05,147.86,147.86,33323.0
2019-08-02 14:55:00,147.76,147.94,147.71,147.88,18757.0,147.76,147.94,147.71,147.88,18757.0
2019-08-02 15:00:00,147.9,148.12,147.88,148.03,17587.0,147.9,148.12,147.88,148.03,17587.0
2019-08-02 15:05:00,148.03,148.04,147.59,147.6,29508.0,148.03,148.04,147.59,147.6,29508.0
2019-08-02 15:10:00,147.6,147.65,147.41,147.52,20357.0,147.6,147.65,147.41,147.52,20357.0
2019-08-02 15:15:00,147.51,147.58,147.37,147.47,32864.0,147.51,147.58,147.37,147.47,32864.0
2019-08-02 15:20:00,147.48,147.85,147.47,147.83,54377.0,147.48,147.85,147.47,147.83,54377.0
2019-08-02 15:25:00,147.81,148.24,147.77,148.01,20443.0,147.81,148.24,147.77,148.01,20443.0
2019-08-02 15:30:00,148.03,148.13,147.9,147.95,41841.0,148.03,148.13,147.9,147.95,41841.0
2019-08-02 15:35:00,147.97,148.61,147.96,148.44,42656.0,147.97,148.61,147.96,148.44,42656.0
2019-08-02 15:40:00,148.48,148.62,148.16,148.16,29916.0,148.48,148.62,148.16,148.16,29916.0
2019-08-02 15:45:00,148.13,148.16,147.82,147.86,82507.0,148.13,148.16,147.82,147.86,82507.0
2019-08-02 15:50:00,147.89,147.94,147.47,147.47,105693.0,147.89,147.94,147.47,147.47,105693.0
2019-08-02 15:55:00,147.5,147.9,147.26,147.72,208466.0,147.5,147.9,147.26,147.72,208466.0
2019-08-05 09:30:00,143.58,143.58,141.85,142.68,93496.0,143.58,143.58,141.85,142.68,93496.0
2019-08-05 09:35:00,142.59,142.88,141.8,142.87,89294.0,142.59,142.88,141.8,142.87,89294.0
2019-08-05 09:40:00,142.92,143.5,142.57,142.57,49371.0,142.92,143.5,142.57,142.57,49371.0
2019-08-05 09:45:00,142.57,143.5,142.38,142.78,52948.0,142.57,143.5,142.38,142.78,52948.0
2019-08-05 09:50:00,142.67,143.27,142.3,143.09,24489.0,142.67,143.27,142.3,143.09,24489.0
2019-08-05 09:55:00,143.14,143.5,142.94,143.43,54149.0,143.14,143.5,142.94,143.43,54149.0
2019-08-05 10:00:00,143.43,143.56,143.09,143.29,59566.0,143.43,143.56,143.09,143.29,59566.0
2019-08-05 10:05:00,143.26,143.33,142.72,142.76,21596.0,143.26,143.33,142.72,142.76,21596.0
2019-08-05 10:10:00,142.73,142.73,142.29,142.55,29097.0,142.73,142.73,142.29,142.55,29097.0
2019-08-05 10:15:00,142.55,142.73,142.13,142.14,15348.0,142.55,142.73,142.13,142.14,15348.0
2019-08-05 10:20:00,142.18,142.62,141.84,142.27,15516.0,142.18,142.62,141.84,142.27,15516.0
2019-08-05 10:25:00,142.2,142.45,142.0,142.45,22618.0,142.2,142.45,142.0,142.45,22618.0
2019-08-05 10:30:00,142.37,142.67,142.29,142.4,24876.0,142.37,142.67,142.29,142.4,24876.0
2019-08-05 10:35:00,142.31,142.34,141.6,141.64,31925.0,142.31,142.34,141.6,141.64,31925.0
2019-08-05 10:40:00,141.66,142.04,141.51,141.84,17090.0,141.66,142.04,141.51,141.84,17090.0
2019-08-05 10:45:00,141.83,142.16,141.56,142.0,31929.0,141.83,142.16,141.56,142.0,31929.0
2019-08-05 10:50:00,142.03,142.3,141.98,142.06,19376.0,142.03,142.3,141.98,142.06,19376.0
2019-08-05 10:55:00,142.08,142.48,141.99,142.43,25435.0,142.08,142.48,141.99,142.43,25435.0
2019-08-05 11:00:00,142.42,142.78,142.4,142.78,19255.0,142.42,142.78,142.4,142.78,19255.0
2019-08-05 11:05:00,142.7,143.11,142.7,142.94,18016.0,142.7,143.11,142.7,142.94,18016.0
2019-08-05 11:10:00,142.97,143.82,142.97,143.69,31564.0,142.97,143.82,142.97,143.69,31564.0
2019-08-05 11:15:00,143.69,143.69,143.37,143.58,20002.0,143.69,143.69,143.37,143.58,20002.0
2019-08-05 11:20:00,143.57,143.61,143.06,143.11,20498.0,143.57,143.61,143.06,143.11,20498.0
2019-08-05 11:25:00,143.15,143.23,142.96,143.13,17598.0,143.15,143.23,142.96,143.13,17598.0
2019-08-05 11:30:00,143.15,143.16,142.77,143.0,15293.0,143.15,143.16,142.77,143.0,15293.0
2019-08-05 11:35:00,143.01,143.04,142.79,142.87,18413.0,143.01,143.04,142.79,142.87,18413.0
2019-08-05 11:40:00,142.83,143.29,142.78,143.21,42129.0,142.83,143.29,142.78,143.21,42129.0
2019-08-05 11:45:00,143.19,143.78,143.17,143.76,36628.0,143.19,143.78,143.17,143.76,36628.0
2019-08-05 11:50:00,143.78,143.87,143.45,143.81,57816.0,143.78,143.87,143.45,143.81,57816.0
2019-08-05 11:55:00,143.76,143.8,143.42,143.56,18136.0,143.76,143.8,143.42,143.56,18136.0
2019-08-05 12:00:00,143.57,143.57,143.3,143.53,33757.0,143.57,143.57,143.3,143.53,33757.0
2019-08-05 12:05:00,143.5,143.88,143.47,143.6,21012.0,143.5,143.88,143.47,143.6,21012.0
2019-08-05 12:10:00,143.54,143.61,143.32,143.38,10957.0,143.54,143.61,143.32,143.38,10957.0
2019-08-05 12:15:00,143.42,143.82,143.38,143.81,11300.0,143.42,143.82,143.38,143.81,11300.0
2019-08-05 12:20:00,143.84,144.0,143.63,143.86,24368.0,143.84,144.0,143.63,143.86,24368.0
2019-08-05 12:25:00,143.82,143.82,143.31,143.46,19233.0,143.82,143.82,143.31,143.46,19233.0
2019-08-05 12:30:00,143.45,143.56,143.26,143.28,10816.0,143.45,143.56,143.26,143.28,10816.0
2019-08-05 12:35:00,143.25,143.43,143.04,143.1,22030.0,143.25,143.43,143.04,143.1,22030.0
2019-08-05 12:40:00,143.14,143.17,142.91,142.99,12117.0,143.14,143.17,142.91,142.99,12117.0
2019-08-05 12:45:00,142.96,143.07,142.66,142.68,12711.0,142.96,143.07,142.66,142.68,12711.0
2019-08-05 12:50:00,142.67,143.14,142.66,142.94,19412.0,142.67,143.14,142.66,142.94,19412.0
2019-08-05 12:55:00,142.97,142.97,142.41,142.54,21952.0,142.97,142.97,142.41,142.54,21952.0
2019-08-05 13:00:00,142.48,142.77,142.48,142.61,20929.0,142.48,142.77,142.48,142.61,20929.0
2019-08-05 13:05:00,142.6,143.13,142.45,143.04,28142.0,142.6,143.13,142.45,143.04,28142.0
2019-08-05 13:10:00,143.1,143.25,142.81,142.86,11055.0,143.1,143.25,142.81,142.86,11055.0
2019-08-05 13:15:00,142.88,143.19,142.8,143.19,8750.0,142.88,143.19,142.8,143.19,8750.0
2019-08-05 13:20:00,143.17,143.52,143.17,143.29,12740.0,143.17,143.52,143.17,143.29,12740.0
2019-08-05 13:25:00,143.3,143.3,142.83,142.88,16127.0,143.3,143.3,142.83,142.88,16127.0
2019-08-05 13:30:00,142.86,142.87,142.56,142.65,11905.0,142.86,142.87,142.56,142.65,11905.0
2019-08-05 13:35:00,142.67,143.28,142.67,143.24,11808.0,142.67,143.28,142.67,143.24,11808.0
2019-08-05 13:40:00,143.19,143.24,142.66,142.75,13008.0,143.19,143.24,142.66,142.75,13008.0
2019-08-05 13:45:00,142.69,142.69,142.32,142.55,10779.0,142.69,142.69,142.32,142.55,10779.0
2019-08-05 13:50:00,142.55,142.55,142.17,142.26,13343.0,142.55,142.55,142.17,142.26,13343.0
2019-08-05 13:55:00,142.27,142.33,141.88,141.95,16766.0,142.27,142.33,141.88,141.95,16766.0
2019-08-05 14:00:00,141.95,142.17,141.8,142.13,13448.0,141.95,142.17,141.8,142.13,13448.0
2019-08-05 14:05:00,142.1,142.16,141.9,141.92,15341.0,142.1,142.16,141.9,141.92,15341.0
2019-08-05 14:10:00,141.87,142.43,141.83,142.43,11875.0,141.87,142.43,141.83,142.43,11875.0
2019-08-05 14:15:00,142.41,142.57,142.31,142.49,24453.0,142.41,142.57,142.31,142.49,24453.0
2019-08-05 14:20:00,142.5,142.63,142.43,142.56,19336.0,142.5,142.63,142.43,142.56,19336.0
2019-08-05 14:25:00,142.54,142.54,142.1,142.14,16244.0,142.54,142.54,142.1,142.14,16244.0
2019-08-05 14:30:00,142.18,142.39,141.89,142.39,19388.0,142.18,142.39,141.89,142.39,19388.0
2019-08-05 14:35:00,142.39,142.6,142.2,142.2,7972.0,142.39,142.6,142.2,142.2,7972.0
2019-08-05 14:40:00,142.2,142.34,141.78,141.82,21046.0,142.2,142.34,141.78,141.82,21046.0
2019-08-05 14:45:00,141.76,142.2,141.76,141.94,13343.0,141.76,142.2,141.76,141.94,13343.0
2019-08-05 14:50:00,141.94,142.17,141.78,141.79,17592.0,141.94,142.17,141.78,141.79,17592.0
2019-08-05 14:55:00,141.82,141.86,141.64,141.77,23290.0,141.82,141.86,141.64,141.77,23290.0
2019-08-05 15:00:00,141.75,141.92,141.36,141.38,22545.0,141.75,141.92,141.36,141.38,22545.0
2019-08-05 15:05:00,141.4,141.49,141.06,141.28,27488.0,141.4,141.49,141.06,141.28,27488.0
2019-08-05 15:10:00,141.25,142.23,141.2,142.14,27238.0,141.25,142.23,141.2,142.14,27238.0
2019-08-05 15:15:00,142.1,142.77,141.86,142.76,43808.0,142.1,142.77,141.86,142.76,43808.0
2019-08-05 15:20:00,142.79,142.93,142.46,142.57,33917.0,142.79,142.93,142.46,142.57,33917.0
2019-08-05 15:25:00,142.65,142.98,142.39,142.45,38545.0,142.65,142.98,142.39,142.45,38545.0
2019-08-05 15:30:00,142.43,142.85,142.08,142.71,36274.0,142.43,142.85,142.08,142.71,36274.0
2019-08-05 15:35:00,142.68,143.09,142.58,142.99,39321.0,142.68,143.09,142.58,142.99,39321.0
2019-08-05 15:40:00,143.02,143.15,142.73,143.15,37248.0,143.02,143.15,142.73,143.15,37248.0
2019-08-05 15:45:00,143.16,143.28,142.8,143.04,45517.0,143.16,143.28,142.8,143.04,45517.0
2019-08-05 15:50:00,143.02,143.69,142.78,143.61,83299.0,143.02,143.69,142.78,143.61,83299.0
2019-08-05 15:55:00,143.63,144.05,143.47,143.57,251835.0,143.63,144.05,143.47,143.57,251835.0
2019-08-06 09:30:00,145.26,146.67,144.67,146.19,84113.0,145.26,146.67,144.67,146.19,84113.0
2019-08-06 09:35:00,146.01,146.62,145.81,146.45,34088.0,146.01,146.62,145.81,146.45,34088.0
2019-08-06 09:40:00,146.44,146.57,145.84,146.06,24618.0,146.44,146.57,145.84,146.06,24618.0
2019-08-06 09:45:00,146.06,146.14,145.17,145.66,35351.0,146.06,146.14,145.17,145.66,35351.0
2019-08-06 09:50:00,145.49,146.1,145.35,146.03,26000.0,145.49,146.1,145.35,146.03,26000.0
2019-08-06 09:55:00,146.06,146.41,145.93,146.31,23708.0,146.06,146.41,145.93,146.31,23708.0
2019-08-06 10:00:00,146.36,146.66,146.28,146.41,31705.0,146.36,146.66,146.28,146.41,31705.0
2019-08-06 10:05:00,146.34,146.44,145.65,145.69,25015.0,146.34,146.44,145.65,145.69,25015.0
2019-08-06 10:10:00,145.76,145.76,144.69,144.91,37016.0,145.76,145.76,144.69,144.91,37016.0
2019-08-06 10:15:00,144.8,144.9,144.48,144.57,16022.0,144.8,144.9,144.48,144.57,16022.0
2019-08-06 10:20:00,144.65,144.97,144.52,144.89,10038.0,144.65,144.97,144.52,144.89,10038.0
2019-08-06 10:25:00,144.86,145.08,144.48,144.48,22087.0,144.86,145.08,144.48,144.48,22087.0
2019-08-06 10:30:00,144.48,144.65,144.18,144.45,17284.0,144.48,144.65,144.18,144.45,17284.0
2019-08-06 10:35:00,144.45,144.94,144.36,144.94,8463.0,144.45,144.94,144.36,144.94,8463.0
2019-08-06 10:40:00,144.95,145.32,144.86,144.86,22034.0,144.95,145.32,144.86,144.86,22034.0
2019-08-06 10:45:00,144.8,144.86,144.28,144.28,12065.0,144.8,144.86,144.28,144.28,12065.0
2019-08-06 10:50:00,144.34,144.58,144.29,144.46,14637.0,144.34,144.58,144.29,144.46,14637.0
2019-08-06 10:55:00,144.47,144.84,144.42,144.78,7634.0,144.47,144.84,144.42,144.78,7634.0
2019-08-06 11:00:00,144.79,144.8,144.32,144.32,9247.0,144.79,144.8,144.32,144.32,9247.0
2019-08-06 11:05:00,144.35,144.58,144.33,144.35,4643.0,144.35,144.58,144.33,144.35,4643.0
2019-08-06 11:10:00,144.3,144.3,143.67,143.75,10643.0,144.3,144.3,143.67,143.75,10643.0
2019-08-06 11:15:00,143.68,143.68,143.18,143.19,11998.0,143.68,143.68,143.18,143.19,11998.0
2019-08-06 11:20:00,143.22,143.34,143.08,143.3,12764.0,143.22,143.34,143.08,143.3,12764.0
2019-08-06 11:25:00,143.31,143.44,142.94,142.96,13440.0,143.31,143.44,142.94,142.96,13440.0
2019-08-06 11:30:00,142.98,142.99,142.05,142.16,16679.0,142.98,142.99,142.05,142.16,16679.0
2019-08-06 11:35:00,142.2,142.55,142.06,142.5,21414.0,142.2,142.55,142.06,142.5,21414.0
2019-08-06 11:40:00,142.48,142.73,142.45,142.58,12001.0,142.48,142.73,142.45,142.58,12001.0
2019-08-06 11:45:00,142.62,143.13,142.56,143.12,20038.0,142.62,143.13,142.56,143.12,20038.0
2019-08-06 11:50:00,143.13,143.13,142.53,142.53,12829.0,143.13,143.13,142.53,142.53,12829.0
2019-08-06 11:55:00,142.55,143.2,142.49,143.07,20051.0,142.55,143.2,142.49,143.07,20051.0
2019-08-06 12:00:00,143.18,143.37,142.82,142.88,19048.0,143.18,143.37,142.82,142.88,19048.0
2019-08-06 12:05:00,142.86,143.13,142.86,143.1,21127.0,142.86,143.13,142.86,143.1,21127.0
2019-08-06 12:10:00,143.17,143.33,142.91,143.27,27287.0,143.17,143.33,142.91,143.27,27287.0
2019-08-06 12:15:00,143.22,143.24,142.91,142.98,16867.0,143.22,143.24,142.91,142.98,16867.0
2019-08-06 12:20:00,143.03,143.06,142.86,142.96,16296.0,143.03,143.06,142.86,142.96,16296.0
2019-08-06 12:25:00,142.97,143.08,142.9,143.06,6442.0,142.97,143.08,142.9,143.06,6442.0
2019-08-06 12:30:00,143.03,143.12,142.89,143.0,5304.0,143.03,143.12,142.89,143.0,5304.0
2019-08-06 12:35:00,143.06,143.19,142.95,143.1,10207.0,143.06,143.19,142.95,143.1,10207.0
2019-08-06 12:40:00,143.07,143.19,142.97,143.13,5161.0,143.07,143.19,142.97,143.13,5161.0
2019-08-06 12:45:00,143.12,143.13,142.8,142.95,72221.0,143.12,143.13,142.8,142.95,72221.0
2019-08-06 12:50:00,142.95,142.97,142.8,142.9,21700.0,142.95,142.97,142.8,142.9,21700.0
2019-08-06 12:55:00,142.9,143.08,142.87,142.91,53910.0,142.9,143.08,142.87,142.91,53910.0
2019-08-06 13:00:00,142.97,143.35,142.97,143.31,6200.0,142.97,143.35,142.97,143.31,6200.0
2019-08-06 13:05:00,143.34,143.73,143.26,143.59,7705.0,143.34,143.73,143.26,143.59,7705.0
2019-08-06 13:10:00,143.51,143.69,143.49,143.57,6711.0,143.51,143.69,143.49,143.57,6711.0
2019-08-06 13:15:00,143.62,143.7,143.47,143.47,10244.0,143.62,143.7,143.47,143.47,10244.0
2019-08-06 13:20:00,143.49,143.73,143.46,143.71,5318.0,143.49,143.73,143.46,143.71,5318.0
2019-08-06 13:25:00,143.76,143.85,143.63,143.63,5881.0,143.76,143.85,143.63,143.63,5881.0
2019-08-06 13:30:00,143.66,143.72,143.54,143.66,13691.0,143.66,143.72,143.54,143.66,13691.0
2019-08-06 13:35:00,143.62,143.77,143.56,143.77,9835.0,143.62,143.77,143.56,143.77,9835.0
2019-08-06 13:40:00,143.74,143.77,143.5,143.52,8244.0,143.74,143.77,143.5,143.52,8244.0
2019-08-06 13:45:00,143.55,143.67,143.5,143.66,6670.0,143.55,143.67,143.5,143.66,6670.0
2019-08-06 13:50:00,143.64,143.65,143.32,143.42,8056.0,143.64,143.65,143.32,143.42,8056.0
2019-08-06 13:55:00,143.39,143.43,143.26,143.37,5044.0,143.39,143.43,143.26,143.37,5044.0
2019-08-06 14:00:00,143.35,143.35,143.03,143.17,7773.0,143.35,143.35,143.03,143.17,7773.0
2019-08-06 14:05:00,143.13,143.33,142.99,142.99,26244.0,143.13,143.33,142.99,142.99,26244.0
2019-08-06 14:10:00,143.04,143.39,143.03,143.28,14607.0,143.04,143.39,143.03,143.28,14607.0
2019-08-06 14:15:00,143.26,143.73,143.21,143.63,26454.0,143.26,143.73,143.21,143.63,26454.0
2019-08-06 14:20:00,143.75,143.87,143.63,143.72,6858.0,143.75,143.87,143.63,143.72,6858.0
2019-08-06 14:25:00,143.77,144.14,143.77,144.14,6762.0,143.77,144.14,143.77,144.14,6762.0
2019-08-06 14:30:00,144.1,144.26,144.0,144.2,7413.0,144.1,144.26,144.0,144.2,7413.0
2019-08-06 14:35:00,144.2,144.33,144.13,144.25,7201.0,144.2,144.33,144.13,144.25,7201.0
2019-08-06 14:40:00,144.26,144.68,144.21,144.5,19970.0,144.26,144.68,144.21,144.5,19970.0
2019-08-06 14:45:00,144.47,144.69,144.43,144.54,21947.0,144.47,144.69,144.43,144.54,21947.0
2019-08-06 14:50:00,144.64,144.71,144.36,144.39,13655.0,144.64,144.71,144.36,144.39,13655.0
2019-08-06 14:55:00,144.34,144.38,144.12,144.14,6686.0,144.34,144.38,144.12,144.14,6686.0
2019-08-06 15:00:00,144.16,144.32,143.99,144.09,10570.0,144.16,144.32,143.99,144.09,10570.0
2019-08-06 15:05:00,144.08,144.19,143.82,143.86,9869.0,144.08,144.19,143.82,143.86,9869.0
2019-08-06 15:10:00,143.77,144.12,143.72,144.09,14377.0,143.77,144.12,143.72,144.09,14377.0
2019-08-06 15:15:00,144.09,144.15,143.91,143.96,12435.0,144.09,144.15,143.91,143.96,12435.0
2019-08-06 15:20:00,143.97,144.17,143.82,143.96,20600.0,143.97,144.17,143.82,143.96,20600.0
2019-08-06 15:25:00,143.94,143.94,143.56,143.65,11716.0,143.94,143.94,143.56,143.65,11716.0
2019-08-06 15:30:00,143.6,143.61,143.41,143.47,15294.0,143.6,143.61,143.41,143.47,15294.0
2019-08-06 15:35:00,143.51,143.72,143.47,143.7,22982.0,143.51,143.72,143.47,143.7,22982.0
2019-08-06 15:40:00,143.68,143.89,143.64,143.82,26000.0,143.68,143.89,143.64,143.82,26000.0
2019-08-06 15:45:00,143.76,143.76,143.47,143.59,28073.0,143.76,143.76,143.47,143.59,28073.0
2019-08-06 15:50:00,143.6,143.76,143.42,143.44,41457.0,143.6,143.76,143.42,143.44,41457.0
2019-08-06 15:55:00,143.45,143.74,143.42,143.66,125874.0,143.45,143.74,143.42,143.66,125874.0
2019-08-07 09:30:00,141.88,142.17,140.75,141.0,37619.0,141.88,142.17,140.75,141.0,37619.0
2019-08-07 09:35:00,140.99,141.87,140.92,141.75,23780.0,140.99,141.87,140.92,141.75,23780.0
2019-08-07 09:40:00,141.76,141.89,141.25,141.25,7916.0,141.76,141.89,141.25,141.25,7916.0
2019-08-07 09:45:00,141.23,141.24,140.68,140.95,25310.0,141.23,141.24,140.68,140.95,25310.0
2019-08-07 09:50:00,140.85,141.11,140.64,140.95,13507.0,140.85,141.11,140.64,140.95,13507.0
2019-08-07 09:55:00,140.88,141.68,140.88,141.38,22651.0,140.88,141.68,140.88,141.38,22651.0
2019-08-07 10:00:00,141.28,141.37,140.96,141.08,11032.0,141.28,141.37,140.96,141.08,11032.0
2019-08-07 10:05:00,141.19,141.9,141.12,141.9,19039.0,141.19,141.9,141.12,141.9,19039.0
2019-08-07 10:10:00,141.91,142.4,141.87,142.3,11289.0,141.91,142.4,141.87,142.3,11289.0
2019-08-07 10:15:00,142.32,142.86,142.23,142.23,14739.0,142.32,142.86,142.23,142.23,14739.0
2019-08-07 10:20:00,142.23,142.29,141.93,142.1,27791.0,142.23,142.29,141.93,142.1,27791.0
2019-08-07 10:25:00,142.22,142.67,141.87,142.48,21909.0,142.22,142.67,141.87,142.48,21909.0
2019-08-07 10:30:00,142.4,142.97,142.38,142.97,19208.0,142.4,142.97,142.38,142.97,19208.0
2019-08-07 10:35:00,143.03,143.41,143.03,143.35,16289.0,143.03,143.41,143.03,143.35,16289.0
2019-08-07 10:40:00,143.29,143.35,142.41,142.47,9631.0,143.29,143.35,142.41,142.47,9631.0
2019-08-07 10:45:00,142.5,142.54,142.14,142.45,14924.0,142.5,142.54,142.14,142.45,14924.0
2019-08-07 10:50:00,142.44,143.34,142.39,143.03,20748.0,142.44,143.34,142.39,143.03,20748.0
2019-08-07 10:55:00,143.09,143.11,142.87,142.96,15962.0,143.09,143.11,142.87,142.96,15962.0
2019-08-07 11:00:00,142.89,142.89,142.38,142.69,17915.0,142.89,142.89,142.38,142.69,17915.0
2019-08-07 11:05:00,142.61,142.92,142.28,142.92,15949.0,142.61,142.92,142.28,142.92,15949.0
2019-08-07 11:10:00,142.93,143.4,142.85,143.04,14265.0,142.93,143.4,142.85,143.04,14265.0
2019-08-07 11:15:00,143.03,143.1,142.31,142.36,14138.0,143.03,143.1,142.31,142.36,14138.0
2019-08-07 11:20:00,142.36,142.6,142.08,142.08,20672.0,142.36,142.6,142.08,142.08,20672.0
2019-08-07 11:25:00,142.12,142.25,141.97,142.15,7220.0,142.12,142.25,141.97,142.15,7220.0
2019-08-07 11:30:00,142.09,142.31,141.97,142.31,7211.0,142.09,142.31,141.97,142.31,7211.0
2019-08-07 11:35:00,142.29,142.47,142.01,142.03,5815.0,142.29,142.47,142.01,142.03,5815.0
2019-08-07 11:40:00,141.97,142.14,141.74,141.78,21264.0,141.97,142.14,141.74,141.78,21264.0
2019-08-07 11:45:00,141.72,141.78,141.3,141.54,17663.0,141.72,141.78,141.3,141.54,17663.0
2019-08-07 11:50:00,141.52,141.75,141.49,141.64,9744.0,141.52,141.75,141.49,141.64,9744.0
2019-08-07 11:55:00,141.72,142.14,141.66,141.7,15531.0,141.72,142.14,141.66,141.7,15531.0
2019-08-07 12:00:00,141.77,141.82,141.41,141.48,4551.0,141.77,141.82,141.41,141.48,4551.0
2019-08-07 12:05:00,141.38,141.45,141.28,141.36,3860.0,141.38,141.45,141.28,141.36,3860.0
2019-08-07 12:10:00,141.36,141.72,141.33,141.71,10552.0,141.36,141.72,141.33,141.71,10552.0
2019-08-07 12:15:00,141.66,141.83,141.62,141.64,7012.0,141.66,141.83,141.62,141.64,7012.0
2019-08-07 12:20:00,141.61,141.61,141.16,141.26,8618.0,141.61,141.61,141.16,141.26,8618.0
2019-08-07 12:25:00,141.22,141.5,141.22,141.42,8750.0,141.22,141.5,141.22,141.42,8750.0
2019-08-07 12:30:00,141.42,141.83,141.28,141.8,7300.0,141.42,141.83,141.28,141.8,7300.0
2019-08-07 12:35:00,141.77,141.92,141.71,141.79,4315.0,141.77,141.92,141.71,141.79,4315.0
2019-08-07 12:40:00,141.87,142.27,141.63,142.19,12841.0,141.87,142.27,141.63,142.19,12841.0
2019-08-07 12:45:00,142.23,142.3,142.13,142.13,3394.0,142.23,142.3,142.13,142.13,3394.0
2019-08-07 12:50:00,142.17,142.18,141.99,142.02,9910.0,142.17,142.18,141.99,142.02,9910.0
2019-08-07 12:55:00,142.02,142.25,141.99,142.22,8600.0,142.02,142.25,141.99,142.22,8600.0
2019-08-07 13:00:00,142.25,142.76,142.23,142.75,22716.0,142.25,142.76,142.23,142.75,22716.0
2019-08-07 13:05:00,142.7,142.87,142.61,142.87,7536.0,142.7,142.87,142.61,142.87,7536.0
2019-08-07 13:10:00,142.91,143.0,142.66,142.8,28726.0,142.91,143.0,142.66,142.8,28726.0
2019-08-07 13:15:00,142.81,143.06,142.8,142.99,5996.0,142.81,143.06,142.8,142.99,5996.0
2019-08-07 13:20:00,142.97,143.15,142.93,143.06,3491.0,142.97,143.15,142.93,143.06,3491.0
2019-08-07 13:25:00,143.12,143.26,142.96,143.17,4940.0,143.12,143.26,142.96,143.17,4940.0
2019-08-07 13:30:00,143.14,143.64,143.11,143.53,8587.0,143.14,143.64,143.11,143.53,8587.0
2019-08-07 13:35:00,143.53,143.78,143.41,143.78,6251.0,143.53,143.78,143.41,143.78,6251.0
2019-08-07 13:40:00,143.8,144.05,143.79,144.0,6250.0,143.8,144.05,143.79,144.0,6250.0
2019-08-07 13:45:00,143.94,144.12,143.89,144.05,4950.0,143.94,144.12,143.89,144.05,4950.0
2019-08-07 13:50:00,144.02,144.27,144.02,144.09,7333.0,144.02,144.27,144.02,144.09,7333.0
2019-08-07 13:55:00,144.16,144.17,143.81,143.81,7702.0,144.16,144.17,143.81,143.81,7702.0
2019-08-07 14:00:00,143.87,144.02,143.83,143.96,4736.0,143.87,144.02,143.83,143.96,4736.0
2019-08-07 14:05:00,144.02,144.21,143.94,144.21,6203.0,144.02,144.21,143.94,144.21,6203.0
2019-08-07 14:10:00,144.16,144.16,143.74,143.74,7579.0,144.16,144.16,143.74,143.74,7579.0
2019-08-07 14:15:00,143.69,143.69,143.3,143.5,19100.0,143.69,143.69,143.3,143.5,19100.0
2019-08-07 14:20:00,143.61,143.7,143.47,143.59,7308.0,143.61,143.7,143.47,143.59,7308.0
2019-08-07 14:25:00,143.59,144.04,143.52,144.0,9787.0,143.59,144.04,143.52,144.0,9787.0
2019-08-07 14:30:00,144.0,144.07,143.91,144.01,11367.0,144.0,144.07,143.91,144.01,11367.0
2019-08-07 14:35:00,144.03,144.39,143.98,144.19,14314.0,144.03,144.39,143.98,144.19,14314.0
2019-08-07 14:40:00,144.16,144.74,144.11,144.74,8657.0,144.16,144.74,144.11,144.74,8657.0
2019-08-07 14:45:00,144.72,144.86,144.55,144.55,12965.0,144.72,144.86,144.55,144.55,12965.0
2019-08-07 14:50:00,144.55,144.76,144.52,144.69,13130.0,144.55,144.76,144.52,144.69,13130.0
2019-08-07 14:55:00,144.65,144.96,144.57,144.96,8267.0,144.65,144.96,144.57,144.96,8267.0
2019-08-07 15:00:00,144.94,144.95,144.56,144.64,25463.0,144.94,144.95,144.56,144.64,25463.0
2019-08-07 15:05:00,144.66,144.8,144.41,144.41,23793.0,144.66,144.8,144.41,144.41,23793.0
2019-08-07 15:10:00,144.41,144.43,144.2,144.24,10069.0,144.41,144.43,144.2,144.24,10069.0
2019-08-07 15:15:00,144.24,144.55,144.1,144.55,11090.0,144.24,144.55,144.1,144.55,11090.0
2019-08-07 15:20:00,144.6,144.66,144.5,144.54,6602.0,144.6,144.66,144.5,144.54,6602.0
2019-08-07 15:25:00,144.56,144.71,144.46,144.71,7419.0,144.56,144.71,144.46,144.71,7419.0
2019-08-07 15:30:00,144.7,144.84,144.6,144.68,9806.0,144.7,144.84,144.6,144.68,9806.0
2019-08-07 15:35:00,144.63,144.89,144.58,144.88,12393.0,144.63,144.89,144.58,144.88,12393.0
2019-08-07 15:40:00,144.87,144.87,144.61,144.72,14783.0,144.87,144.87,144.61,144.72,14783.0
2019-08-07 15:45:00,144.7,144.82,144.41,144.41,13615.0,144.7,144.82,144.41,144.41,13615.0
2019-08-07 15:50:00,144.45,144.45,143.92,143.92,43513.0,144.45,144.45,143.92,143.92,43513.0
2019-08-07 15:55:00,143.9,144.6,143.89,144.15,85477.0,143.9,144.6,143.89,144.15,85477.0
2019-08-08 09:30:00,146.48,148.35,146.19,147.12,91388.0,146.48,148.35,146.19,147.12,91388.0
2019-08-08 09:35:00,147.1,147.98,147.0,147.59,74341.0,147.1,147.98,147.0,147.59,74341.0
2019-08-08 09:40:00,147.66,148.2,147.0,148.18,63026.0,147.66,148.2,147.0,148.18,63026.0
2019-08-08 09:45:00,148.08,148.32,147.49,147.92,26651.0,148.08,148.32,147.49,147.92,26651.0
2019-08-08 09:50:00,147.86,147.89,147.09,147.73,46045.0,147.86,147.89,147.09,147.73,46045.0
2019-08-08 09:55:00,147.81,148.15,147.64,147.89,28168.0,147.81,148.15,147.64,147.89,28168.0
2019-08-08 10:00:00,147.95,148.22,147.51,147.83,33869.0,147.95,148.22,147.51,147.83,33869.0
2019-08-08 10:05:00,147.9,148.07,147.62,148.0,25815.0,147.9,148.07,147.62,148.0,25815.0
2019-08-08 10:10:00,148.0,148.1,147.74,147.98,25595.0,148.0,148.1,147.74,147.98,25595.0
2019-08-08 10:15:00,148.0,148.17,147.87,148.04,24213.0,148.0,148.17,147.87,148.04,24213.0
2019-08-08 10:20:00,148.01,148.29,147.85,148.27,22675.0,148.01,148.29,147.85,148.27,22675.0
2019-08-08 10:25:00,148.26,148.68,148.24,148.57,27103.0,148.26,148.68,148.24,148.57,27103.0
2019-08-08 10:30:00,148.54,148.8,148.37,148.41,23800.0,148.54,148.8,148.37,148.41,23800.0
2019-08-08 10:35:00,148.43,148.88,148.38,148.72,31803.0,148.43,148.88,148.38,148.72,31803.0
2019-08-08 10:40:00,148.73,149.03,148.5,149.02,25591.0,148.73,149.03,148.5,149.02,25591.0
2019-08-08 10:45:00,148.95,149.51,148.95,149.18,77916.0,148.95,149.51,148.95,149.18,77916.0
2019-08-08 10:50:00,149.21,149.34,149.04,149.21,16068.0,149.21,149.34,149.04,149.21,16068.0
2019-08-08 10:55:00,149.26,149.86,149.26,149.86,18710.0,149.26,149.86,149.26,149.86,18710.0
2019-08-08 11:00:00,149.81,149.97,149.67,149.84,26623.0,149.81,149.97,149.67,149.84,26623.0
2019-08-08 11:05:00,149.84,149.95,149.7,149.88,24004.0,149.84,149.95,149.7,149.88,24004.0
2019-08-08 11:10:00,149.88,150.11,149.83,149.97,35005.0,149.88,150.11,149.83,149.97,35005.0
2019-08-08 11:15:00,149.99,150.43,149.96,150.33,16711.0,149.99,150.43,149.96,150.33,16711.0
2019-08-08 11:20:00,150.31,150.9,150.26,150.86,40065.0,150.31,150.9,150.26,150.86,40065.0
2019-08-08 11:25:00,150.82,150.83,150.38,150.61,50737.0,150.82,150.83,150.38,150.61,50737.0
2019-08-08 11:30:00,150.65,150.68,150.26,150.29,19789.0,150.65,150.68,150.26,150.29,19789.0
2019-08-08 11:35:00,150.31,150.36,150.08,150.24,19371.0,150.31,150.36,150.08,150.24,19371.0
2019-08-08 11:40:00,150.2,150.44,150.16,150.3,11669.0,150.2,150.44,150.16,150.3,11669.0
2019-08-08 11:45:00,150.28,150.34,150.04,150.14,30649.0,150.28,150.34,150.04,150.14,30649.0
2019-08-08 11:50:00,150.09,150.36,149.99,150.3,34596.0,150.09,150.36,149.99,150.3,34596.0
2019-08-08 11:55:00,150.27,150.27,149.94,150.23,28343.0,150.27,150.27,149.94,150.23,28343.0
2019-08-08 12:00:00,150.27,150.51,150.04,150.13,14786.0,150.27,150.51,150.04,150.13,14786.0
2019-08-08 12:05:00,150.18,150.23,150.07,150.13,8297.0,150.18,150.23,150.07,150.13,8297.0
2019-08-08 12:10:00,150.19,150.25,149.98,150.14,18894.0,150.19,150.25,149.98,150.14,18894.0
2019-08-08 12:15:00,150.14,150.51,150.11,150.5,14025.0,150.14,150.51,150.11,150.5,14025.0
2019-08-08 12:20:00,150.52,150.67,150.32,150.32,10900.0,150.52,150.67,150.32,150.32,10900.0
2019-08-08 12:25:00,150.35,150.46,150.3,150.34,7393.0,150.35,150.46,150.3,150.34,7393.0
2019-08-08 12:30:00,150.38,150.61,150.3,150.61,9818.0,150.38,150.61,150.3,150.61,9818.0
2019-08-08 12:35:00,150.65,150.65,150.22,150.27,15100.0,150.65,150.65,150.22,150.27,15100.0
2019-08-08 12:40:00,150.4,150.44,150.24,150.27,9500.0,150.4,150.44,150.24,150.27,9500.0
2019-08-08 12:45:00,150.3,150.5,150.28,150.48,7382.0,150.3,150.5,150.28,150.48,7382.0
2019-08-08 12:50:00,150.54,151.0,150.51,150.89,13902.0,150.54,151.0,150.51,150.89,13902.0
2019-08-08 12:55:00,150.93,150.98,150.67,150.8,11000.0,150.93,150.98,150.67,150.8,11000.0
2019-08-08 13:00:00,150.81,150.81,150.6,150.66,13982.0,150.81,150.81,150.6,150.66,13982.0
2019-08-08 13:05:00,150.72,150.74,150.5,150.53,14670.0,150.72,150.74,150.5,150.53,14670.0
2019-08-08 13:10:00,150.53,150.77,150.45,150.75,7689.0,150.53,150.77,150.45,150.75,7689.0
2019-08-08 13:15:00,150.72,150.77,150.5,150.59,7160.0,150.72,150.77,150.5,150.59,7160.0
2019-08-08 13:20:00,150.61,150.75,150.5,150.7,14463.0,150.61,150.75,150.5,150.7,14463.0
2019-08-08 13:25:00,150.71,150.78,150.34,150.37,14940.0,150.71,150.78,150.34,150.37,14940.0
2019-08-08 13:30:00,150.33,150.63,150.31,150.63,10313.0,150.33,150.63,150.31,150.63,10313.0
2019-08-08 13:35:00,150.58,150.79,150.58,150.79,9400.0,150.58,150.79,150.58,150.79,9400.0
2019-08-08 13:40:00,150.8,150.89,150.78,150.85,14193.0,150.8,150.89,150.78,150.85,14193.0
2019-08-08 13:45:00,150.86,150.92,150.73,150.82,14204.0,150.86,150.92,150.73,150.82,14204.0
2019-08-08 13:50:00,150.82,150.87,150.69,150.84,10924.0,150.82,150.87,150.69,150.84,10924.0
2019-08-08 13:55:00,150.87,151.0,150.82,150.89,10214.0,150.87,151.0,150.82,150.89,10214.0
2019-08-08 14:00:00,150.85,150.87,150.48,150.49,20269.0,150.85,150.87,150.48,150.49,20269.0
2019-08-08 14:05:00,150.49,150.79,150.44,150.55,20245.0,150.49,150.79,150.44,150.55,20245.0
2019-08-08 14:10:00,150.53,150.87,150.51,150.87,8818.0,150.53,150.87,150.51,150.87,8818.0
2019-08-08 14:15:00,150.89,151.0,150.78,150.82,16722.0,150.89,151.0,150.78,150.82,16722.0
2019-08-08 14:20:00,150.86,150.92,150.73,150.78,10572.0,150.86,150.92,150.73,150.78,10572.0
2019-08-08 14:25:00,150.81,150.97,150.73,150.94,9869.0,150.81,150.97,150.73,150.94,9869.0
2019-08-08 14:30:00,150.93,151.0,150.8,150.8,13957.0,150.93,151.0,150.8,150.8,13957.0
2019-08-08 14:35:00,150.81,150.85,150.66,150.85,9656.0,150.81,150.85,150.66,150.85,9656.0
2019-08-08 14:40:00,150.81,151.08,150.73,151.06,9196.0,150.81,151.08,150.73,151.06,9196.0
2019-08-08 14:45:00,151.09,151.19,150.88,150.94,20776.0,151.09,151.19,150.88,150.94,20776.0
2019-08-08 14:50:00,150.93,151.22,150.93,151.15,17352.0,150.93,151.22,150.93,151.15,17352.0
2019-08-08 14:55:00,151.11,151.31,151.06,151.14,14657.0,151.11,151.31,151.06,151.14,14657.0
2019-08-08 15:00:00,151.11,151.28,151.11,151.2,14400.0,151.11,151.28,151.11,151.2,14400.0
2019-08-08 15:05:00,151.18,151.31,151.11,151.17,11407.0,151.18,151.31,151.11,151.17,11407.0
2019-08-08 15:10:00,151.18,151.26,151.07,151.09,15939.0,151.18,151.26,151.07,151.09,15939.0
2019-08-08 15:15:00,151.08,151.18,150.98,151.03,14757.0,151.08,151.18,150.98,151.03,14757.0
2019-08-08 15:20:00,151.06,151.29,150.96,151.21,14250.0,151.06,151.29,150.96,151.21,14250.0
2019-08-08 15:25:00,151.19,151.46,151.1,151.32,20705.0,151.19,151.46,151.1,151.32,20705.0
2019-08-08 15:30:00,151.3,151.64,151.29,151.56,27279.0,151.3,151.64,151.29,151.56,27279.0
2019-08-08 15:35:00,151.58,151.65,151.49,151.59,26576.0,151.58,151.65,151.49,151.59,26576.0
2019-08-08 15:40:00,151.57,151.97,151.57,151.87,42398.0,151.57,151.97,151.57,151.87,42398.0
2019-08-08 15:45:00,151.87,152.15,151.84,152.01,69743.0,151.87,152.15,151.84,152.01,69743.0
2019-08-08 15:50:00,152.01,152.06,151.82,151.99,84292.0,152.01,152.06,151.82,151.99,84292.0
2019-08-08 15:55:00,151.96,152.22,151.79,152.1,212279.0,151.96,152.22,151.79,152.1,212279.0
2019-08-09 09:30:00,151.04,152.23,150.99,152.02,36138.0,151.04,152.23,150.99,152.02,36138.0
2019-08-09 09:35:00,152.07,152.19,151.63,151.91,24826.0,152.07,152.19,151.63,151.91,24826.0
2019-08-09 09:40:00,151.97,152.23,151.82,151.84,28734.0,151.97,152.23,151.82,151.84,28734.0
2019-08-09 09:45:00,151.88,152.08,151.75,151.96,17485.0,151.88,152.08,151.75,151.96,17485.0
2019-08-09 09:50:00,151.9,152.06,151.31,152.05,27062.0,151.9,152.06,151.31,152.05,27062.0
2019-08-09 09:55:00,152.0,152.46,152.0,152.45,9198.0,152.0,152.46,152.0,152.45,9198.0
2019-08-09 10:00:00,152.5,152.5,151.99,152.45,12578.0,152.5,152.5,151.99,152.45,12578.0
2019-08-09 10:05:00,152.5,152.67,151.66,151.8,39198.0,152.5,152.67,151.66,151.8,39198.0
2019-08-09 10:10:00,151.73,152.17,151.7,152.09,14842.0,151.73,152.17,151.7,152.09,14842.0
2019-08-09 10:15:00,152.11,152.14,151.47,151.47,11845.0,152.11,152.14,151.47,151.47,11845.0
2019-08-09 10:20:00,151.57,151.61,151.16,151.19,13006.0,151.57,151.61,151.16,151.19,13006.0
2019-08-09 10:25:00,151.21,151.32,150.69,150.74,12037.0,151.21,151.32,150.69,150.74,12037.0
2019-08-09 10:30:00,150.74,150.83,150.04,150.19,22086.0,150.74,150.83,150.04,150.19,22086.0
2019-08-09 10:35:00,150.19,150.98,150.19,150.92,20939.0,150.19,150.98,150.19,150.92,20939.0
2019-08-09 10:40:00,150.88,150.89,150.4,150.66,12903.0,150.88,150.89,150.4,150.66,12903.0
2019-08-09 10:45:00,150.66,150.95,150.6,150.79,8891.0,150.66,150.95,150.6,150.79,8891.0
2019-08-09 10:50:00,150.81,151.17,150.81,151.07,12294.0,150.81,151.17,150.81,151.07,12294.0
2019-08-09 10:55:00,151.12,151.2,150.9,150.91,10350.0,151.12,151.2,150.9,150.91,10350.0
2019-08-09 11:00:00,150.87,150.92,150.18,150.37,12170.0,150.87,150.92,150.18,150.37,12170.0
2019-08-09 11:05:00,150.31,150.36,150.13,150.32,10226.0,150.31,150.36,150.13,150.32,10226.0
2019-08-09 11:10:00,150.32,150.61,150.28,150.6,12922.0,150.32,150.61,150.28,150.6,12922.0
2019-08-09 11:15:00,150.59,150.6,150.36,150.41,7800.0,150.59,150.6,150.36,150.41,7800.0
2019-08-09 11:20:00,150.4,150.47,150.09,150.09,11287.0,150.4,150.47,150.09,150.09,11287.0
2019-08-09 11:25:00,150.03,150.18,149.64,149.69,21918.0,150.03,150.18,149.64,149.69,21918.0
2019-08-09 11:30:00,149.64,149.94,149.64,149.9,16183.0,149.64,149.94,149.64,149.9,16183.0
2019-08-09 11:35:00,149.9,150.05,149.82,149.96,11974.0,149.9,150.05,149.82,149.96,11974.0
2019-08-09 11:40:00,149.87,149.88,149.59,149.73,10870.0,149.87,149.88,149.59,149.73,10870.0
2019-08-09 11:45:00,149.71,150.05,149.59,149.99,7737.0,149.71,150.05,149.59,149.99,7737.0
2019-08-09 11:50:00,150.0,150.06,149.67,149.67,13085.0,150.0,150.06,149.67,149.67,13085.0
2019-08-09 11:55:00,149.67,149.86,149.46,149.71,11884.0,149.67,149.86,149.46,149.71,11884.0
2019-08-09 12:00:00,149.71,150.18,149.7,150.11,10117.0,149.71,150.18,149.7,150.11,10117.0
2019-08-09 12:05:00,150.09,150.38,150.04,150.32,8612.0,150.09,150.38,150.04,150.32,8612.0
2019-08-09 12:10:00,150.31,150.39,150.14,150.25,10600.0,150.31,150.39,150.14,150.25,10600.0
2019-08-09 12:15:00,150.2,150.23,150.01,150.12,10834.0,150.2,150.23,150.01,150.12,10834.0
2019-08-09 12:20:00,150.08,150.3,150.0,150.17,15051.0,150.08,150.3,150.0,150.17,15051.0
2019-08-09 12:25:00,150.11,150.33,150.04,150.22,8500.0,150.11,150.33,150.04,150.22,8500.0
2019-08-09 12:30:00,150.22,150.51,150.18,150.5,6286.0,150.22,150.51,150.18,150.5,6286.0
2019-08-09 12:35:00,150.5,150.57,150.41,150.57,10527.0,150.5,150.57,150.41,150.57,10527.0
2019-08-09 12:40:00,150.61,150.64,150.42,150.56,6900.0,150.61,150.64,150.42,150.56,6900.0
2019-08-09 12:45:00,150.61,150.73,150.56,150.61,9621.0,150.61,150.73,150.56,150.61,9621.0
2019-08-09 12:50:00,150.61,151.4,150.6,151.34,10200.0,150.61,151.4,150.6,151.34,10200.0
2019-08-09 12:55:00,151.47,151.65,151.08,151.09,9906.0,151.47,151.65,151.08,151.09,9906.0
2019-08-09 13:00:00,151.08,151.21,151.02,151.15,4182.0,151.08,151.21,151.02,151.15,4182.0
2019-08-09 13:05:00,151.12,151.12,150.83,150.96,13200.0,151.12,151.12,150.83,150.96,13200.0
2019-08-09 13:10:00,150.91,151.28,150.9,151.21,5600.0,150.91,151.28,150.9,151.21,5600.0
2019-08-09 13:15:00,151.2,151.45,151.12,151.45,4207.0,151.2,151.45,151.12,151.45,4207.0
2019-08-09 13:20:00,151.42,151.76,151.41,151.44,10585.0,151.42,151.76,151.41,151.44,10585.0
2019-08-09 13:25:00,151.43,151.61,151.39,151.47,6600.0,151.43,151.61,151.39,151.47,6600.0
2019-08-09 13:30:00,151.5,151.98,151.5,151.82,20370.0,151.5,151.98,151.5,151.82,20370.0
2019-08-09 13:35:00,151.83,152.01,151.76,151.87,10227.0,151.83,152.01,151.76,151.87,10227.0
2019-08-09 13:40:00,151.92,152.18,151.92,152.08,10867.0,151.92,152.18,151.92,152.08,10867.0
2019-08-09 13:45:00,152.08,152.14,151.89,152.07,6065.0,152.08,152.14,151.89,152.07,6065.0
2019-08-09 13:50:00,152.1,152.1,151.78,151.86,6350.0,152.1,152.1,151.78,151.86,6350.0
2019-08-09 13:55:00,151.8,151.83,151.67,151.68,9468.0,151.8,151.83,151.67,151.68,9468.0
2019-08-09 14:00:00,151.61,151.71,151.44,151.64,8963.0,151.61,151.71,151.44,151.64,8963.0
2019-08-09 14:05:00,151.63,151.87,151.63,151.74,9593.0,151.63,151.87,151.63,151.74,9593.0
2019-08-09 14:10:00,151.76,151.86,151.63,151.69,4900.0,151.76,151.86,151.63,151.69,4900.0
2019-08-09 14:15:00,151.72,151.89,151.65,151.77,6000.0,151.72,151.89,151.65,151.77,6000.0
2019-08-09 14:20:00,151.78,151.94,151.64,151.94,5576.0,151.78,151.94,151.64,151.94,5576.0
2019-08-09 14:25:00,151.94,152.2,151.9,152.1,7285.0,151.94,152.2,151.9,152.1,7285.0
2019-08-09 14:30:00,152.12,152.25,152.05,152.05,7414.0,152.12,152.25,152.05,152.05,7414.0
2019-08-09 14:35:00,152.04,152.06,151.72,151.84,6500.0,152.04,152.06,151.72,151.84,6500.0
2019-08-09 14:40:00,151.83,152.07,151.83,151.98,9900.0,151.83,152.07,151.83,151.98,9900.0
2019-08-09 14:45:00,152.0,152.0,151.73,151.74,9685.0,152.0,152.0,151.73,151.74,9685.0
2019-08-09 14:50:00,151.74,151.75,151.61,151.74,6898.0,151.74,151.75,151.61,151.74,6898.0
2019-08-09 14:55:00,151.74,151.87,151.56,151.64,10300.0,151.74,151.87,151.56,151.64,10300.0
2019-08-09 15:00:00,151.6,151.89,151.51,151.87,9994.0,151.6,151.89,151.51,151.87,9994.0
2019-08-09 15:05:00,151.87,152.09,151.87,152.06,11113.0,151.87,152.09,151.87,152.06,11113.0
2019-08-09 15:10:00,152.01,152.25,151.99,152.24,8349.0,152.01,152.25,151.99,152.24,8349.0
2019-08-09 15:15:00,152.26,152.3,151.89,151.93,9165.0,152.26,152.3,151.89,151.93,9165.0
2019-08-09 15:20:00,151.96,152.11,151.92,152.11,10829.0,151.96,152.11,151.92,152.11,10829.0
2019-08-09 15:25:00,152.12,152.19,152.01,152.16,9060.0,152.12,152.19,152.01,152.16,9060.0
2019-08-09 15:30:00,152.14,152.45,152.11,152.3,19000.0,152.14,152.45,152.11,152.3,19000.0
2019-08-09 15:35:00,152.28,152.39,152.21,152.37,15273.0,152.28,152.39,152.21,152.37,15273.0
2019-08-09 15:40:00,152.36,152.36,152.03,152.05,19500.0,152.36,152.36,152.03,152.05,19500.0
2019-08-09 15:45:00,152.04,152.11,151.9,151.94,26148.0,152.04,152.11,151.9,151.94,26148.0
2019-08-09 15:50:00,151.92,152.06,151.47,151.47,36299.0,151.92,152.06,151.47,151.47,36299.0
2019-08-09 15:55:00,151.45,151.52,151.1,151.33,141343.0,151.45,151.52,151.1,151.33,141343.0
2019-08-12 09:30:00,149.53,149.89,149.05,149.2,17584.0,149.53,149.89,149.05,149.2,17584.0
2019-08-12 09:35:00,149.26,149.3,148.24,148.65,15697.0,149.26,149.3,148.24,148.65,15697.0
2019-08-12 09:40:00,148.65,149.22,148.36,149.02,14040.0,148.65,149.22,148.36,149.02,14040.0
2019-08-12 09:45:00,148.87,149.34,148.33,148.42,18135.0,148.87,149.34,148.33,148.42,18135.0
2019-08-12 09:50:00,148.52,148.86,148.34,148.48,6652.0,148.52,148.86,148.34,148.48,6652.0
2019-08-12 09:55:00,148.56,148.62,148.24,148.37,9694.0,148.56,148.62,148.24,148.37,9694.0
2019-08-12 10:00:00,148.37,148.71,148.33,148.42,11735.0,148.37,148.71,148.33,148.42,11735.0
2019-08-12 10:05:00,148.27,148.3,147.91,148.02,26797.0,148.27,148.3,147.91,148.02,26797.0
2019-08-12 10:10:00,148.13,148.43,147.99,148.33,54281.0,148.13,148.43,147.99,148.33,54281.0
2019-08-12 10:15:00,148.31,148.77,148.26,148.72,18029.0,148.31,148.77,148.26,148.72,18029.0
2019-08-12 10:20:00,148.82,149.2,148.75,149.01,23439.0,148.82,149.2,148.75,149.01,23439.0
2019-08-12 10:25:00,149.08,149.15,148.86,149.03,50369.0,149.08,149.15,148.86,149.03,50369.0
2019-08-12 10:30:00,149.01,149.32,149.0,149.25,71345.0,149.01,149.32,149.0,149.25,71345.0
2019-08-12 10:35:00,149.29,149.52,149.21,149.47,11399.0,149.29,149.52,149.21,149.47,11399.0
2019-08-12 10:40:00,149.52,149.65,149.24,149.4,12341.0,149.52,149.65,149.24,149.4,12341.0
2019-08-12 10:45:00,149.35,149.35,149.13,149.27,6787.0,149.35,149.35,149.13,149.27,6787.0
2019-08-12 10:50:00,149.22,149.56,149.14,149.56,5139.0,149.22,149.56,149.14,149.56,5139.0
2019-08-12 10:55:00,149.54,149.67,149.48,149.61,6388.0,149.54,149.67,149.48,149.61,6388.0
2019-08-12 11:00:00,149.65,149.65,149.37,149.56,28029.0,149.65,149.65,149.37,149.56,28029.0
2019-08-12 11:05:00,149.56,149.87,149.45,149.59,19465.0,149.56,149.87,149.45,149.59,19465.0
2019-08-12 11:10:00,149.55,149.56,149.24,149.25,47433.0,149.55,149.56,149.24,149.25,47433.0
2019-08-12 11:15:00,149.25,149.58,149.22,149.49,54776.0,149.25,149.58,149.22,149.49,54776.0
2019-08-12 11:20:00,149.53,149.69,149.47,149.6,10550.0,149.53,149.69,149.47,149.6,10550.0
2019-08-12 11:25:00,149.57,149.81,149.56,149.78,16071.0,149.57,149.81,149.56,149.78,16071.0
2019-08-12 11:30:00,149.78,149.96,149.53,149.59,17403.0,149.78,149.96,149.53,149.59,17403.0
2019-08-12 11:35:00,149.58,149.8,149.53,149.63,26632.0,149.58,149.8,149.53,149.63,26632.0
2019-08-12 11:40:00,149.63,150.02,149.62,150.02,18701.0,149.63,150.02,149.62,150.02,18701.0
2019-08-12 11:45:00,150.06,150.35,150.06,150.16,5874.0,150.06,150.35,150.06,150.16,5874.0
2019-08-12 11:50:00,150.23,150.23,149.91,149.97,13050.0,150.23,150.23,149.91,149.97,13050.0
2019-08-12 11:55:00,149.97,150.08,149.9,150.06,19961.0,149.97,150.08,149.9,150.06,19961.0
2019-08-12 12:00:00,150.04,150.04,149.86,149.95,38678.0,150.04,150.04,149.86,149.95,38678.0
2019-08-12 12:05:00,149.95,150.16,149.93,150.16,9396.0,149.95,150.16,149.93,150.16,9396.0
2019-08-12 12:10:00,150.15,150.36,149.95,150.1,11048.0,150.15,150.36,149.95,150.1,11048.0
2019-08-12 12:15:00,150.09,150.09,149.82,150.09,30940.0,150.09,150.09,149.82,150.09,30940.0
2019-08-12 12:20:00,150.14,150.34,150.07,150.14,4600.0,150.14,150.34,150.07,150.14,4600.0
2019-08-12 12:25:00,150.11,150.16,149.95,150.12,6903.0,150.11,150.16,149.95,150.12,6903.0
2019-08-12 12:30:00,150.13,150.28,150.01,150.09,9291.0,150.13,150.28,150.01,150.09,9291.0
2019-08-12 12:35:00,150.06,150.16,150.0,150.0,11044.0,150.06,150.16,150.0,150.0,11044.0
2019-08-12 12:40:00,150.04,150.06,149.56,149.81,55511.0,150.04,150.06,149.56,149.81,55511.0
2019-08-12 12:45:00,149.79,149.93,149.69,149.93,16131.0,149.79,149.93,149.69,149.93,16131.0
2019-08-12 12:50:00,149.9,149.99,149.66,149.75,9290.0,149.9,149.99,149.66,149.75,9290.0
2019-08-12 12:55:00,149.72,150.01,149.66,149.95,14767.0,149.72,150.01,149.66,149.95,14767.0
2019-08-12 13:00:00,149.93,149.97,149.6,149.62,12785.0,149.93,149.97,149.6,149.62,12785.0
2019-08-12 13:05:00,149.64,149.74,149.53,149.66,17498.0,149.64,149.74,149.53,149.66,17498.0
2019-08-12 13:10:00,149.65,149.82,149.63,149.81,5244.0,149.65,149.82,149.63,149.81,5244.0
2019-08-12 13:15:00,149.81,149.84,149.65,149.76,23046.0,149.81,149.84,149.65,149.76,23046.0
2019-08-12 13:20:00,149.78,149.91,149.78,149.87,7101.0,149.78,149.91,149.78,149.87,7101.0
2019-08-12 13:25:00,149.88,150.06,149.88,149.95,3857.0,149.88,150.06,149.88,149.95,3857.0
2019-08-12 13:30:00,149.97,150.15,149.9,150.15,8298.0,149.97,150.15,149.9,150.15,8298.0
2019-08-12 13:35:00,150.1,150.1,149.9,149.92,13392.0,150.1,150.1,149.9,149.92,13392.0
2019-08-12 13:40:00,149.92,150.03,149.78,149.85,16338.0,149.92,150.03,149.78,149.85,16338.0
2019-08-12 13:45:00,149.88,149.9,149.52,149.61,12128.0,149.88,149.9,149.52,149.61,12128.0
2019-08-12 13:50:00,149.61,149.61,149.38,149.52,9508.0,149.61,149.61,149.38,149.52,9508.0
2019-08-12 13:55:00,149.52,149.55,149.32,149.32,9613.0,149.52,149.55,149.32,149.32,9613.0
2019-08-12 14:00:00,149.27,149.29,148.94,149.13,8590.0,149.27,149.29,148.94,149.13,8590.0
2019-08-12 14:05:00,149.1,149.1,148.97,149.07,8481.0,149.1,149.1,148.97,149.07,8481.0
2019-08-12 14:10:00,149.0,149.13,148.84,148.91,12138.0,149.0,149.13,148.84,148.91,12138.0
2019-08-12 14:15:00,148.91,148.98,148.69,148.7,13769.0,148.91,148.98,148.69,148.7,13769.0
2019-08-12 14:20:00,148.71,148.72,148.34,148.5,7686.0,148.71,148.72,148.34,148.5,7686.0
2019-08-12 14:25:00,148.51,148.52,148.21,148.22,4049.0,148.51,148.52,148.21,148.22,4049.0
2019-08-12 14:30:00,148.18,148.51,148.14,148.37,8718.0,148.18,148.51,148.14,148.37,8718.0
2019-08-12 14:35:00,148.41,148.55,148.28,148.31,9839.0,148.41,148.55,148.28,148.31,9839.0
2019-08-12 14:40:00,148.3,148.33,147.9,148.02,45657.0,148.3,148.33,147.9,148.02,45657.0
2019-08-12 14:45:00,148.03,148.14,147.88,147.89,16449.0,148.03,148.14,147.88,147.89,16449.0
2019-08-12 14:50:00,147.92,148.05,147.89,147.96,16914.0,147.92,148.05,147.89,147.96,16914.0
2019-08-12 14:55:00,147.94,148.06,147.84,148.06,32549.0,147.94,148.06,147.84,148.06,32549.0
2019-08-12 15:00:00,148.01,148.71,147.97,148.61,150199.0,148.01,148.71,147.97,148.61,150199.0
2019-08-12 15:05:00,148.65,149.09,148.59,148.89,89696.0,148.65,149.09,148.59,148.89,89696.0
2019-08-12 15:10:00,148.86,149.01,148.77,148.77,54696.0,148.86,149.01,148.77,148.77,54696.0
2019-08-12 15:15:00,148.86,148.99,148.62,148.97,51617.0,148.86,148.99,148.62,148.97,51617.0
2019-08-12 15:20:00,148.89,148.89,148.7,148.85,13607.0,148.89,148.89,148.7,148.85,13607.0
2019-08-12 15:25:00,148.84,148.93,148.78,148.92,13279.0,148.84,148.93,148.78,148.92,13279.0
2019-08-12 15:30:00,148.89,148.94,148.65,148.67,20387.0,148.89,148.94,148.65,148.67,20387.0
2019-08-12 15:35:00,148.69,148.88,148.62,148.85,20795.0,148.69,148.88,148.62,148.85,20795.0
2019-08-12 15:40:00,148.85,148.98,148.7,148.92,26154.0,148.85,148.98,148.7,148.92,26154.0
2019-08-12 15:45:00,148.94,149.06,148.88,149.05,31199.0,148.94,149.06,148.88,149.05,31199.0
2019-08-12 15:50:00,149.07,149.13,148.91,149.03,52586.0,149.07,149.13,148.91,149.03,52586.0
2019-08-12 15:55:00,149.0,149.0,148.76,148.8,110407.0,149.0,149.0,148.76,148.8,110407.0
2019-08-13 09:30:00,148.59,148.75,148.14,148.61,16600.0,148.59,148.75,148.14,148.61,16600.0
2019-08-13 09:35:00,148.7,149.86,148.7,149.57,15126.0,148.7,149.86,148.7,149.57,15126.0
2019-08-13 09:40:00,149.57,149.72,148.79,149.42,31510.0,149.57,149.72,148.79,149.42,31510.0
2019-08-13 09:45:00,149.36,151.3,149.1,150.81,30268.0,149.36,151.3,149.1,150.81,30268.0
2019-08-13 09:50:00,150.81,151.43,150.4,151.31,22839.0,150.81,151.43,150.4,151.31,22839.0
2019-08-13 09:55:00,151.3,152.88,151.18,152.6,23658.0,151.3,152.88,151.18,152.6,23658.0
2019-08-13 10:00:00,152.58,152.96,152.46,152.78,46086.0,152.58,152.96,152.46,152.78,46086.0
2019-08-13 10:05:00,152.73,153.3,152.73,153.21,41877.0,152.73,153.3,152.73,153.21,41877.0
2019-08-13 10:10:00,153.26,153.29,152.89,153.19,29766.0,153.26,153.29,152.89,153.19,29766.0
2019-08-13 10:15:00,153.21,154.04,153.18,154.03,21424.0,153.21,154.04,153.18,154.03,21424.0
2019-08-13 10:20:00,154.01,154.03,153.53,153.9,25716.0,154.01,154.03,153.53,153.9,25716.0
2019-08-13 10:25:00,153.92,154.5,153.86,154.15,14365.0,153.92,154.5,153.86,154.15,14365.0
2019-08-13 10:30:00,154.16,154.52,154.04,154.3,29104.0,154.16,154.52,154.04,154.3,29104.0
2019-08-13 10:35:00,154.3,154.44,153.62,153.62,15635.0,154.3,154.44,153.62,153.62,15635.0
2019-08-13 10:40:00,153.59,153.7,153.22,153.43,9607.0,153.59,153.7,153.22,153.43,9607.0
2019-08-13 10:45:00,153.44,153.64,153.4,153.51,6650.0,153.44,153.64,153.4,153.51,6650.0
2019-08-13 10:50:00,153.49,153.79,153.29,153.71,9798.0,153.49,153.79,153.29,153.71,9798.0
2019-08-13 10:55:00,153.7,153.79,153.5,153.59,34439.0,153.7,153.79,153.5,153.59,34439.0
2019-08-13 11:00:00,153.56,153.56,152.81,152.82,31103.0,153.56,153.56,152.81,152.82,31103.0
2019-08-13 11:05:00,152.84,153.22,152.7,153.18,8599.0,152.84,153.22,152.7,153.18,8599.0
2019-08-13 11:10:00,153.11,153.33,152.99,153.13,9116.0,153.11,153.33,152.99,153.13,9116.0
2019-08-13 11:15:00,153.2,153.26,151.89,152.05,9159.0,153.2,153.26,151.89,152.05,9159.0
2019-08-13 11:20:00,152.01,152.29,151.81,151.87,9028.0,152.01,152.29,151.81,151.87,9028.0
2019-08-13 11:25:00,151.8,152.01,151.54,151.87,6366.0,151.8,152.01,151.54,151.87,6366.0
2019-08-13 11:30:00,151.85,151.85,151.39,151.39,4669.0,151.85,151.85,151.39,151.39,4669.0
2019-08-13 11:35:00,151.35,151.94,151.35,151.93,10378.0,151.35,151.94,151.35,151.93,10378.0
2019-08-13 11:40:00,151.93,152.25,151.93,152.21,5700.0,151.93,152.25,151.93,152.21,5700.0
2019-08-13 11:45:00,152.21,152.41,152.21,152.31,8497.0,152.21,152.41,152.21,152.31,8497.0
2019-08-13 11:50:00,152.35,152.46,151.96,152.07,7249.0,152.35,152.46,151.96,152.07,7249.0
2019-08-13 11:55:00,152.12,152.31,152.12,152.29,2581.0,152.12,152.31,152.12,152.29,2581.0
2019-08-13 12:00:00,152.54,152.56,152.25,152.25,2511.0,152.54,152.56,152.25,152.25,2511.0
2019-08-13 12:05:00,152.13,152.37,152.05,152.33,3400.0,152.13,152.37,152.05,152.33,3400.0
2019-08-13 12:10:00,152.39,152.46,152.21,152.46,5580.0,152.39,152.46,152.21,152.46,5580.0
2019-08-13 12:15:00,152.51,152.57,152.37,152.5,4970.0,152.51,152.57,152.37,152.5,4970.0
2019-08-13 12:20:00,152.52,152.68,152.52,152.61,4413.0,152.52,152.68,152.52,152.61,4413.0
2019-08-13 12:25:00,152.55,152.55,152.23,152.23,4500.0,152.55,152.55,152.23,152.23,4500.0
2019-08-13 12:30:00,152.17,152.23,151.96,152.03,4245.0,152.17,152.23,151.96,152.03,4245.0
2019-08-13 12:35:00,152.0,152.13,151.97,152.03,6507.0,152.0,152.13,151.97,152.03,6507.0
2019-08-13 12:40:00,152.05,152.1,151.96,152.06,30534.0,152.05,152.1,151.96,152.06,30534.0
2019-08-13 12:45:00,152.01,152.11,151.92,151.92,3500.0,152.01,152.11,151.92,151.92,3500.0
2019-08-13 12:50:00,151.92,152.0,151.87,151.91,8500.0,151.92,152.0,151.87,151.91,8500.0
2019-08-13 12:55:00,151.91,152.01,151.71,151.98,65146.0,151.91,152.01,151.71,151.98,65146.0
2019-08-13 13:00:00,152.0,152.25,151.9,152.21,44437.0,152.0,152.25,151.9,152.21,44437.0
2019-08-13 13:05:00,152.21,152.35,152.21,152.24,4648.0,152.21,152.35,152.21,152.24,4648.0
2019-08-13 13:10:00,152.2,152.41,152.2,152.41,4600.0,152.2,152.41,152.2,152.41,4600.0
2019-08-13 13:15:00,152.42,152.48,151.74,151.99,22229.0,152.42,152.48,151.74,151.99,22229.0
2019-08-13 13:20:00,151.98,152.1,151.9,151.99,15194.0,151.98,152.1,151.9,151.99,15194.0
2019-08-13 13:25:00,152.09,152.15,151.93,152.06,6563.0,152.09,152.15,151.93,152.06,6563.0
2019-08-13 13:30:00,152.07,152.15,152.0,152.14,5200.0,152.07,152.15,152.0,152.14,5200.0
2019-08-13 13:35:00,152.19,152.22,151.98,151.98,2756.0,152.19,152.22,151.98,151.98,2756.0
2019-08-13 13:40:00,152.0,152.13,151.96,152.13,2900.0,152.0,152.13,151.96,152.13,2900.0
2019-08-13 13:45:00,152.11,152.25,152.11,152.14,4876.0,152.11,152.25,152.11,152.14,4876.0
2019-08-13 13:50:00,152.11,152.25,152.11,152.23,4000.0,152.11,152.25,152.11,152.23,4000.0
2019-08-13 13:55:00,152.17,152.27,152.07,152.1,4599.0,152.17,152.27,152.07,152.1,4599.0
2019-08-13 14:00:00,152.12,152.13,151.96,152.06,3971.0,152.12,152.13,151.96,152.06,3971.0
2019-08-13 14:05:00,152.03,152.05,151.94,152.02,4300.0,152.03,152.05,151.94,152.02,4300.0
2019-08-13 14:10:00,152.02,152.04,151.96,151.98,4487.0,152.02,152.04,151.96,151.98,4487.0
2019-08-13 14:15:00,152.01,152.22,151.99,152.01,6846.0,152.01,152.22,151.99,152.01,6846.0
2019-08-13 14:20:00,151.99,152.04,151.93,152.01,3459.0,151.99,152.04,151.93,152.01,3459.0
2019-08-13 14:25:00,152.03,152.24,152.03,152.23,7587.0,152.03,152.24,152.03,152.23,7587.0
2019-08-13 14:30:00,152.24,152.41,152.21,152.41,6266.0,152.24,152.41,152.21,152.41,6266.0
2019-08-13 14:35:00,152.46,152.46,152.29,152.38,5529.0,152.46,152.46,152.29,152.38,5529.0
2019-08-13 14:40:00,152.38,152.5,152.31,152.31,4906.0,152.38,152.5,152.31,152.31,4906.0
2019-08-13 14:45:00,152.35,152.39,152.19,152.2,4210.0,152.35,152.39,152.19,152.2,4210.0
2019-08-13 14:50:00,152.17,152.27,152.09,152.24,6850.0,152.17,152.27,152.09,152.24,6850.0
2019-08-13 14:55:00,152.18,152.18,151.98,151.98,3500.0,152.18,152.18,151.98,151.98,3500.0
2019-08-13 15:00:00,151.98,152.17,151.89,151.9,8868.0,151.98,152.17,151.89,151.9,8868.0
2019-08-13 15:05:00,151.9,151.98,151.83,151.96,7200.0,151.9,151.98,151.83,151.96,7200.0
2019-08-13 15:10:00,151.97,152.0,151.86,151.99,5153.0,151.97,152.0,151.86,151.99,5153.0
2019-08-13 15:15:00,151.99,152.16,151.95,152.13,7871.0,151.99,152.16,151.95,152.13,7871.0
2019-08-13 15:20:00,152.16,152.19,151.99,152.12,8023.0,152.16,152.19,151.99,152.12,8023.0
2019-08-13 15:25:00,152.12,152.18,152.09,152.18,6050.0,152.12,152.18,152.09,152.18,6050.0
2019-08-13 15:30:00,152.13,152.23,152.01,152.18,7810.0,152.13,152.23,152.01,152.18,7810.0
2019-08-13 15:35:00,152.2,152.29,152.12,152.23,7079.0,152.2,152.29,152.12,152.23,7079.0
2019-08-13 15:40:00,152.25,152.29,152.09,152.09,12771.0,152.25,152.29,152.09,152.09,12771.0
2019-08-13 15:45:00,152.06,152.12,151.76,151.89,19858.0,152.06,152.12,151.76,151.89,19858.0
2019-08-13 15:50:00,151.88,151.94,151.72,151.85,29069.0,151.88,151.94,151.72,151.85,29069.0
2019-08-13 15:55:00,151.83,151.85,151.39,151.82,91332.0,151.83,151.85,151.39,151.82,91332.0
2019-08-14 09:30:00,148.61,148.67,146.78,147.96,22022.0,148.61,148.67,146.78,147.96,22022.0
2019-08-14 09:35:00,147.69,148.51,147.18,148.51,7017.0,147.69,148.51,147.18,148.51,7017.0
2019-08-14 09:40:00,148.37,148.37,147.74,147.82,4300.0,148.37,148.37,147.74,147.82,4300.0
2019-08-14 09:45:00,147.35,147.44,146.92,147.28,11018.0,147.35,147.44,146.92,147.28,11018.0
2019-08-14 09:50:00,147.14,147.59,146.99,147.56,9499.0,147.14,147.59,146.99,147.56,9499.0
2019-08-14 09:55:00,147.56,147.89,147.5,147.64,5702.0,147.56,147.89,147.5,147.64,5702.0
2019-08-14 10:00:00,147.55,147.55,146.92,146.92,6839.0,147.55,147.55,146.92,146.92,6839.0
2019-08-14 10:05:00,147.04,147.31,146.81,147.21,2600.0,147.04,147.31,146.81,147.21,2600.0
2019-08-14 10:10:00,147.19,147.19,146.66,146.73,6817.0,147.19,147.19,146.66,146.73,6817.0
2019-08-14 10:15:00,146.68,146.98,146.68,146.79,5567.0,146.68,146.98,146.68,146.79,5567.0
2019-08-14 10:20:00,146.73,146.87,146.56,146.87,6016.0,146.73,146.87,146.56,146.87,6016.0
2019-08-14 10:25:00,146.89,147.15,146.81,146.88,6018.0,146.89,147.15,146.81,146.88,6018.0
2019-08-14 10:30:00,146.92,146.97,146.55,146.71,5426.0,146.92,146.97,146.55,146.71,5426.0
2019-08-14 10:35:00,146.68,146.71,146.42,146.5,10019.0,146.68,146.71,146.42,146.5,10019.0
2019-08-14 10:40:00,146.51,146.84,146.49,146.81,11900.0,146.51,146.84,146.49,146.81,11900.0
2019-08-14 10:45:00,146.78,146.78,146.41,146.52,7837.0,146.78,146.78,146.41,146.52,7837.0
2019-08-14 10:50:00,146.49,146.59,146.28,146.29,7166.0,146.49,146.59,146.28,146.29,7166.0
2019-08-14 10:55:00,146.32,146.46,145.92,145.92,8342.0,146.32,146.46,145.92,145.92,8342.0
2019-08-14 11:00:00,145.98,145.98,145.66,145.66,17589.0,145.98,145.98,145.66,145.66,17589.0
2019-08-14 11:05:00,145.74,145.98,145.64,145.69,37752.0,145.74,145.98,145.64,145.69,37752.0
2019-08-14 11:10:00,145.69,145.79,145.07,145.07,16500.0,145.69,145.79,145.07,145.07,16500.0
2019-08-14 11:15:00,145.0,145.38,144.89,145.33,13150.0,145.0,145.38,144.89,145.33,13150.0
2019-08-14 11:20:00,145.33,145.66,145.33,145.53,12459.0,145.33,145.66,145.33,145.53,12459.0
2019-08-14 11:25:00,145.61,145.67,145.36,145.46,11661.0,145.61,145.67,145.36,145.46,11661.0
2019-08-14 11:30:00,145.49,145.9,145.49,145.85,23137.0,145.49,145.9,145.49,145.85,23137.0
2019-08-14 11:35:00,145.89,145.91,145.25,145.28,7026.0,145.89,145.91,145.25,145.28,7026.0
2019-08-14 11:40:00,145.34,145.35,145.07,145.09,11750.0,145.34,145.35,145.07,145.09,11750.0
2019-08-14 11:45:00,145.01,145.06,144.68,144.89,8925.0,145.01,145.06,144.68,144.89,8925.0
2019-08-14 11:50:00,144.9,145.08,144.76,145.04,13393.0,144.9,145.08,144.76,145.04,13393.0
2019-08-14 11:55:00,145.03,145.08,144.66,144.74,6037.0,145.03,145.08,144.66,144.74,6037.0
2019-08-14 12:00:00,144.72,144.72,143.61,144.44,14513.0,144.72,144.72,143.61,144.44,14513.0
2019-08-14 12:05:00,144.3,144.65,144.29,144.39,10416.0,144.3,144.65,144.29,144.39,10416.0
2019-08-14 12:10:00,144.38,144.82,144.34,144.82,16864.0,144.38,144.82,144.34,144.82,16864.0
2019-08-14 12:15:00,144.86,144.95,144.74,144.88,7240.0,144.86,144.95,144.74,144.88,7240.0
2019-08-14 12:20:00,144.95,145.0,144.55,144.75,9633.0,144.95,145.0,144.55,144.75,9633.0
2019-08-14 12:25:00,144.74,144.85,144.53,144.81,6850.0,144.74,144.85,144.53,144.81,6850.0
2019-08-14 12:30:00,144.83,145.38,144.83,145.25,13000.0,144.83,145.38,144.83,145.25,13000.0
2019-08-14 12:35:00,145.19,145.22,145.1,145.12,4300.0,145.19,145.22,145.1,145.12,4300.0
2019-08-14 12:40:00,145.16,145.22,144.71,144.86,4559.0,145.16,145.22,144.71,144.86,4559.0
2019-08-14 12:45:00,144.8,144.89,144.49,144.49,7171.0,144.8,144.89,144.49,144.49,7171.0
2019-08-14 12:50:00,144.48,144.62,144.41,144.48,10494.0,144.48,144.62,144.41,144.48,10494.0
2019-08-14 12:55:00,144.41,144.46,144.16,144.3,5365.0,144.41,144.46,144.16,144.3,5365.0
2019-08-14 13:00:00,144.26,144.54,144.15,144.4,19400.0,144.26,144.54,144.15,144.4,19400.0
2019-08-14 13:05:00,144.41,144.7,144.41,144.69,8959.0,144.41,144.7,144.41,144.69,8959.0
2019-08-14 13:10:00,144.72,144.9,144.55,144.9,8200.0,144.72,144.9,144.55,144.9,8200.0
2019-08-14 13:15:00,144.92,145.08,144.73,144.89,15007.0,144.92,145.08,144.73,144.89,15007.0
2019-08-14 13:20:00,144.89,145.34,144.89,145.34,6645.0,144.89,145.34,144.89,145.34,6645.0
2019-08-14 13:25:00,145.36,145.87,145.36,145.81,11401.0,145.36,145.87,145.36,145.81,11401.0
2019-08-14 13:30:00,145.75,145.94,145.74,145.92,9244.0,145.75,145.94,145.74,145.92,9244.0
2019-08-14 13:35:00,145.89,146.44,145.89,146.34,8049.0,145.89,146.44,145.89,146.34,8049.0
2019-08-14 13:40:00,146.34,146.56,146.34,146.49,5921.0,146.34,146.56,146.34,146.49,5921.0
2019-08-14 13:45:00,146.38,146.54,146.32,146.48,14094.0,146.38,146.54,146.32,146.48,14094.0
2019-08-14 13:50:00,146.48,146.66,146.4,146.65,13065.0,146.48,146.66,146.4,146.65,13065.0
2019-08-14 13:55:00,146.59,146.65,146.27,146.39,7940.0,146.59,146.65,146.27,146.39,7940.0
2019-08-14 14:00:00,146.34,146.56,146.34,146.38,15901.0,146.34,146.56,146.34,146.38,15901.0
2019-08-14 14:05:00,146.32,146.69,146.1,146.69,8174.0,146.32,146.69,146.1,146.69,8174.0
2019-08-14 14:10:00,146.73,146.88,146.48,146.59,4552.0,146.73,146.88,146.48,146.59,4552.0
2019-08-14 14:15:00,146.57,146.98,146.55,146.96,20588.0,146.57,146.98,146.55,146.96,20588.0
2019-08-14 14:20:00,146.92,146.92,146.75,146.79,28060.0,146.92,146.92,146.75,146.79,28060.0
2019-08-14 14:25:00,146.8,146.8,146.65,146.7,30361.0,146.8,146.8,146.65,146.7,30361.0
2019-08-14 14:30:00,146.71,146.74,146.3,146.47,14084.0,146.71,146.74,146.3,146.47,14084.0
2019-08-14 14:35:00,146.5,146.68,146.5,146.55,20936.0,146.5,146.68,146.5,146.55,20936.0
2019-08-14 14:40:00,146.49,146.61,146.36,146.53,10362.0,146.49,146.61,146.36,146.53,10362.0
2019-08-14 14:45:00,146.64,146.95,146.61,146.94,17277.0,146.64,146.95,146.61,146.94,17277.0
2019-08-14 14:50:00,146.86,147.06,146.82,146.99,6602.0,146.86,147.06,146.82,146.99,6602.0
2019-08-14 14:55:00,146.97,146.97,146.81,146.82,7749.0,146.97,146.97,146.81,146.82,7749.0
2019-08-14 15:00:00,146.83,147.54,146.77,147.47,11903.0,146.83,147.54,146.77,147.47,11903.0
2019-08-14 15:05:00,147.53,147.53,147.19,147.23,7059.0,147.53,147.53,147.19,147.23,7059.0
2019-08-14 15:10:00,147.2,147.25,146.94,147.05,9405.0,147.2,147.25,146.94,147.05,9405.0
2019-08-14 15:15:00,147.03,147.04,146.86,146.9,18507.0,147.03,147.04,146.86,146.9,18507.0
2019-08-14 15:20:00,146.91,146.93,146.73,146.91,32880.0,146.91,146.93,146.73,146.91,32880.0
2019-08-14 15:25:00,146.93,147.62,146.89,147.27,21198.0,146.93,147.62,146.89,147.27,21198.0
2019-08-14 15:30:00,147.24,147.3,146.69,147.27,58110.0,147.24,147.3,146.69,147.27,58110.0
2019-08-14 15:35:00,147.3,147.46,146.96,147.07,34245.0,147.3,147.46,146.96,147.07,34245.0
2019-08-14 15:40:00,147.05,147.24,146.74,147.05,35793.0,147.05,147.24,146.74,147.05,35793.0
2019-08-14 15:45:00,146.99,147.2,146.94,146.96,32497.0,146.99,147.2,146.94,146.96,32497.0
2019-08-14 15:50:00,146.99,147.67,146.98,147.67,37740.0,146.99,147.67,146.98,147.67,37740.0
2019-08-14 15:55:00,147.61,147.65,146.81,146.85,109861.0,147.61,147.65,146.81,146.85,109861.0
2019-08-15 09:30:00,144.99,144.99,142.4,144.25,136345.0,144.99,144.99,142.4,144.25,136345.0
2019-08-15 09:35:00,144.35,144.38,142.31,142.4,55531.0,144.35,144.38,142.31,142.4,55531.0
2019-08-15 09:40:00,142.41,143.9,141.46,143.69,64466.0,142.41,143.9,141.46,143.69,64466.0
2019-08-15 09:45:00,143.8,144.35,143.48,143.89,42163.0,143.8,144.35,143.48,143.89,42163.0
2019-08-15 09:50:00,143.8,143.83,143.21,143.58,21736.0,143.8,143.83,143.21,143.58,21736.0
2019-08-15 09:55:00,143.5,143.81,143.13,143.38,23104.0,143.5,143.81,143.13,143.38,23104.0
2019-08-15 10:00:00,143.31,144.08,143.31,143.85,58179.0,143.31,144.08,143.31,143.85,58179.0
2019-08-15 10:05:00,143.85,144.1,143.58,143.97,33697.0,143.85,144.1,143.58,143.97,33697.0
2019-08-15 10:10:00,143.9,144.76,143.9,144.63,14277.0,143.9,144.76,143.9,144.63,14277.0
2019-08-15 10:15:00,144.57,144.7,143.89,144.06,17661.0,144.57,144.7,143.89,144.06,17661.0
2019-08-15 10:20:00,143.99,144.3,143.9,144.16,17555.0,143.99,144.3,143.9,144.16,17555.0
2019-08-15 10:25:00,144.19,144.45,143.82,143.83,28042.0,144.19,144.45,143.82,143.83,28042.0
2019-08-15 10:30:00,143.7,143.73,143.47,143.63,22795.0,143.7,143.73,143.47,143.63,22795.0
2019-08-15 10:35:00,143.62,143.76,143.32,143.33,11965.0,143.62,143.76,143.32,143.33,11965.0
2019-08-15 10:40:00,143.29,143.41,143.23,143.36,10621.0,143.29,143.41,143.23,143.36,10621.0
2019-08-15 10:45:00,143.37,143.53,143.04,143.07,12278.0,143.37,143.53,143.04,143.07,12278.0
2019-08-15 10:50:00,143.06,143.24,142.89,142.98,14000.0,143.06,143.24,142.89,142.98,14000.0
2019-08-15 10:55:00,143.0,143.0,142.72,142.9,17550.0,143.0,143.0,142.72,142.9,17550.0
2019-08-15 11:00:00,142.89,143.08,142.67,142.67,23618.0,142.89,143.08,142.67,142.67,23618.0
2019-08-15 11:05:00,142.65,142.73,142.27,142.34,16012.0,142.65,142.73,142.27,142.34,16012.0
2019-08-15 11:10:00,142.32,142.42,142.18,142.28,8670.0,142.32,142.42,142.18,142.28,8670.0
2019-08-15 11:15:00,142.26,142.26,142.04,142.07,13189.0,142.26,142.26,142.04,142.07,13189.0
2019-08-15 11:20:00,142.01,142.31,141.75,142.19,19188.0,142.01,142.31,141.75,142.19,19188.0
2019-08-15 11:25:00,142.1,142.67,142.09,142.63,9142.0,142.1,142.67,142.09,142.63,9142.0
2019-08-15 11:30:00,142.64,142.79,142.59,142.7,7300.0,142.64,142.79,142.59,142.7,7300.0
2019-08-15 11:35:00,142.73,142.94,142.72,142.86,5501.0,142.73,142.94,142.72,142.86,5501.0
2019-08-15 11:40:00,142.86,142.91,142.77,142.86,17391.0,142.86,142.91,142.77,142.86,17391.0
2019-08-15 11:45:00,142.87,143.02,142.86,142.9,7607.0,142.87,143.02,142.86,142.9,7607.0
2019-08-15 11:50:00,142.94,143.07,142.84,142.96,16063.0,142.94,143.07,142.84,142.96,16063.0
2019-08-15 11:55:00,142.96,143.36,142.9,143.27,23088.0,142.96,143.36,142.9,143.27,23088.0
2019-08-15 12:00:00,143.24,143.65,143.08,143.65,10235.0,143.24,143.65,143.08,143.65,10235.0
2019-08-15 12:05:00,143.66,143.85,143.66,143.7,8033.0,143.66,143.85,143.66,143.7,8033.0
2019-08-15 12:10:00,143.66,143.67,143.36,143.39,9372.0,143.66,143.67,143.36,143.39,9372.0
2019-08-15 12:15:00,143.44,143.52,143.34,143.44,12954.0,143.44,143.52,143.34,143.44,12954.0
2019-08-15 12:20:00,143.44,143.5,143.27,143.31,5600.0,143.44,143.5,143.27,143.31,5600.0
2019-08-15 12:25:00,143.31,143.33,143.02,143.02,11628.0,143.31,143.33,143.02,143.02,11628.0
2019-08-15 12:30:00,143.04,143.17,142.97,143.03,11688.0,143.04,143.17,142.97,143.03,11688.0
2019-08-15 12:35:00,143.03,143.06,142.71,142.83,34014.0,143.03,143.06,142.71,142.83,34014.0
2019-08-15 12:40:00,142.78,142.88,142.58,142.86,21062.0,142.78,142.88,142.58,142.86,21062.0
2019-08-15 12:45:00,142.78,142.94,142.74,142.74,13275.0,142.78,142.94,142.74,142.74,13275.0
2019-08-15 12:50:00,142.75,142.94,142.72,142.8,11203.0,142.75,142.94,142.72,142.8,11203.0
2019-08-15 12:55:00,142.8,143.01,142.69,142.96,27810.0,142.8,143.01,142.69,142.96,27810.0
2019-08-15 13:00:00,142.94,143.22,142.94,143.03,14745.0,142.94,143.22,142.94,143.03,14745.0
2019-08-15 13:05:00,142.99,142.99,142.85,142.89,10550.0,142.99,142.99,142.85,142.89,10550.0
2019-08-15 13:10:00,142.8,143.11,142.8,142.86,23454.0,142.8,143.11,142.8,142.86,23454.0
2019-08-15 13:15:00,142.83,143.1,142.83,143.1,9239.0,142.83,143.1,142.83,143.1,9239.0
2019-08-15 13:20:00,143.13,143.24,143.05,143.06,5230.0,143.13,143.24,143.05,143.06,5230.0
2019-08-15 13:25:00,143.03,143.08,142.87,142.97,7250.0,143.03,143.08,142.87,142.97,7250.0
2019-08-15 13:30:00,142.96,143.0,142.87,142.89,14893.0,142.96,143.0,142.87,142.89,14893.0
2019-08-15 13:35:00,142.86,142.86,142.55,142.58,18703.0,142.86,142.86,142.55,142.58,18703.0
2019-08-15 13:40:00,142.64,142.72,142.11,142.21,16131.0,142.64,142.72,142.11,142.21,16131.0
2019-08-15 13:45:00,142.2,142.25,141.87,141.92,13383.0,142.2,142.25,141.87,141.92,13383.0
2019-08-15 13:50:00,142.01,142.09,141.48,141.61,11177.0,142.01,142.09,141.48,141.61,11177.0
2019-08-15 13:55:00,141.71,141.91,141.59,141.73,11195.0,141.71,141.91,141.59,141.73,11195.0
2019-08-15 14:00:00,141.75,141.94,141.58,141.65,16325.0,141.75,141.94,141.58,141.65,16325.0
2019-08-15 14:05:00,141.65,142.23,141.56,142.18,6600.0,141.65,142.23,141.56,142.18,6600.0
2019-08-15 14:10:00,142.17,142.68,142.17,142.33,12520.0,142.17,142.68,142.17,142.33,12520.0
2019-08-15 14:15:00,142.29,142.48,142.23,142.28,9670.0,142.29,142.48,142.23,142.28,9670.0
2019-08-15 14:20:00,142.28,142.72,142.27,142.62,12486.0,142.28,142.72,142.27,142.62,12486.0
2019-08-15 14:25:00,142.58,142.68,142.44,142.52,6941.0,142.58,142.68,142.44,142.52,6941.0
2019-08-15 14:30:00,142.55,142.55,142.25,142.39,12423.0,142.55,142.55,142.25,142.39,12423.0
2019-08-15 14:35:00,142.41,142.44,142.25,142.34,16474.0,142.41,142.44,142.25,142.34,16474.0
2019-08-15 14:40:00,142.38,142.73,142.32,142.73,11395.0,142.38,142.73,142.32,142.73,11395.0
2019-08-15 14:45:00,142.71,142.97,142.63,142.8,11159.0,142.71,142.97,142.63,142.8,11159.0
2019-08-15 14:50:00,142.8,142.82,142.36,142.66,12252.0,142.8,142.82,142.36,142.66,12252.0
2019-08-15 14:55:00,142.62,142.74,142.53,142.65,8758.0,142.62,142.74,142.53,142.65,8758.0
2019-08-15 15:00:00,142.67,143.3,142.67,143.25,15681.0,142.67,143.3,142.67,143.25,15681.0
2019-08-15 15:05:00,143.26,143.31,143.06,143.2,10165.0,143.26,143.31,143.06,143.2,10165.0
2019-08-15 15:10:00,143.22,143.22,142.99,143.06,15836.0,143.22,143.22,142.99,143.06,15836.0
2019-08-15 15:15:00,143.06,143.09,142.9,143.07,18210.0,143.06,143.09,142.9,143.07,18210.0
2019-08-15 15:20:00,143.04,143.15,142.94,142.95,15610.0,143.04,143.15,142.94,142.95,15610.0
2019-08-15 15:25:00,142.95,143.03,142.87,143.03,24333.0,142.95,143.03,142.87,143.03,24333.0
2019-08-15 15:30:00,143.03,143.07,142.87,142.92,58237.0,143.03,143.07,142.87,142.92,58237.0
2019-08-15 15:35:00,142.93,142.99,142.7,142.86,29238.0,142.93,142.99,142.7,142.86,29238.0
2019-08-15 15:40:00,142.87,143.13,142.66,143.08,21641.0,142.87,143.13,142.66,143.08,21641.0
2019-08-15 15:45:00,143.01,143.35,142.96,143.31,42732.0,143.01,143.35,142.96,143.31,42732.0
2019-08-15 15:50:00,143.33,143.37,143.06,143.36,68884.0,143.33,143.37,143.06,143.36,68884.0
2019-08-15 15:55:00,143.29,143.38,142.84,142.87,107366.0,143.29,143.38,142.84,142.87,107366.0
2019-08-16 09:30:00,144.36,145.32,143.88,144.78,64240.0,144.36,145.32,143.88,144.78,64240.0
2019-08-16 09:35:00,144.92,144.92,144.23,144.23,14877.0,144.92,144.92,144.23,144.23,14877.0
2019-08-16 09:40:00,144.18,144.76,144.13,144.16,16521.0,144.18,144.76,144.13,144.16,16521.0
2019-08-16 09:45:00,144.18,144.31,144.03,144.1,6135.0,144.18,144.31,144.03,144.1,6135.0
2019-08-16 09:50:00,144.11,144.74,144.1,144.51,7100.0,144.11,144.74,144.1,144.51,7100.0
2019-08-16 09:55:00,144.58,144.63,144.27,144.3,14053.0,144.58,144.63,144.27,144.3,14053.0
2019-08-16 10:00:00,144.3,144.57,144.21,144.4,19388.0,144.3,144.57,144.21,144.4,19388.0
2019-08-16 10:05:00,144.43,144.53,143.84,143.88,9500.0,144.43,144.53,143.84,143.88,9500.0
2019-08-16 10:10:00,143.81,143.88,143.55,143.81,10070.0,143.81,143.88,143.55,143.81,10070.0
2019-08-16 10:15:00,143.89,143.99,143.7,143.85,4343.0,143.89,143.99,143.7,143.85,4343.0
2019-08-16 10:20:00,143.82,144.75,143.82,144.56,11655.0,143.82,144.75,143.82,144.56,11655.0
2019-08-16 10:25:00,144.62,144.68,144.21,144.25,12352.0,144.62,144.68,144.21,144.25,12352.0
2019-08-16 10:30:00,144.35,144.46,144.17,144.17,7092.0,144.35,144.46,144.17,144.17,7092.0
2019-08-16 10:35:00,144.22,144.66,144.21,144.49,9627.0,144.22,144.66,144.21,144.49,9627.0
2019-08-16 10:40:00,144.55,144.89,144.52,144.81,6175.0,144.55,144.89,144.52,144.81,6175.0
2019-08-16 10:45:00,144.83,145.01,144.82,144.9,9329.0,144.83,145.01,144.82,144.9,9329.0
2019-08-16 10:50:00,144.9,144.94,144.73,144.73,19668.0,144.9,144.94,144.73,144.73,19668.0
2019-08-16 10:55:00,144.76,144.97,144.73,144.82,34759.0,144.76,144.97,144.73,144.82,34759.0
2019-08-16 11:00:00,144.83,144.99,144.64,144.76,28896.0,144.83,144.99,144.64,144.76,28896.0
2019-08-16 11:05:00,144.77,144.79,144.33,144.43,18908.0,144.77,144.79,144.33,144.43,18908.0
2019-08-16 11:10:00,144.33,144.44,144.13,144.15,7903.0,144.33,144.44,144.13,144.15,7903.0
2019-08-16 11:15:00,144.15,144.21,143.94,144.07,11625.0,144.15,144.21,143.94,144.07,11625.0
2019-08-16 11:20:00,144.04,144.44,144.04,144.32,8700.0,144.04,144.44,144.04,144.32,8700.0
2019-08-16 11:25:00,144.37,144.39,143.98,144.2,10170.0,144.37,144.39,143.98,144.2,10170.0
2019-08-16 11:30:00,144.19,144.19,143.92,144.05,10245.0,144.19,144.19,143.92,144.05,10245.0
2019-08-16 11:35:00,144.05,144.1,143.84,144.05,7636.0,144.05,144.1,143.84,144.05,7636.0
2019-08-16 11:40:00,144.02,144.07,143.86,144.02,10272.0,144.02,144.07,143.86,144.02,10272.0
2019-08-16 11:45:00,144.0,144.18,143.93,144.11,13414.0,144.0,144.18,143.93,144.11,13414.0
2019-08-16 11:50:00,144.19,144.46,144.19,144.3,28024.0,144.19,144.46,144.19,144.3,28024.0
2019-08-16 11:55:00,144.31,144.38,144.27,144.32,8086.0,144.31,144.38,144.27,144.32,8086.0
2019-08-16 12:00:00,144.34,144.43,144.18,144.38,21976.0,144.34,144.43,144.18,144.38,21976.0
2019-08-16 12:05:00,144.35,144.39,144.19,144.23,8881.0,144.35,144.39,144.19,144.23,8881.0
2019-08-16 12:10:00,144.28,144.43,144.23,144.39,23919.0,144.28,144.43,144.23,144.39,23919.0
2019-08-16 12:15:00,144.36,144.42,144.1,144.25,7379.0,144.36,144.42,144.1,144.25,7379.0
2019-08-16 12:20:00,144.24,144.41,144.22,144.31,11609.0,144.24,144.41,144.22,144.31,11609.0
2019-08-16 12:25:00,144.31,144.34,144.2,144.27,8942.0,144.31,144.34,144.2,144.27,8942.0
2019-08-16 12:30:00,144.3,144.34,144.25,144.31,23527.0,144.3,144.34,144.25,144.31,23527.0
2019-08-16 12:35:00,144.3,144.53,144.29,144.49,50941.0,144.3,144.53,144.29,144.49,50941.0
2019-08-16 12:40:00,144.49,144.52,144.37,144.41,20062.0,144.49,144.52,144.37,144.41,20062.0
2019-08-16 12:45:00,144.41,144.42,144.25,144.33,14340.0,144.41,144.42,144.25,144.33,14340.0
2019-08-16 12:50:00,144.34,144.41,144.27,144.31,10316.0,144.34,144.41,144.27,144.31,10316.0
2019-08-16 12:55:00,144.3,144.36,144.07,144.15,15022.0,144.3,144.36,144.07,144.15,15022.0
2019-08-16 13:00:00,144.16,144.24,144.0,144.15,15694.0,144.16,144.24,144.0,144.15,15694.0
2019-08-16 13:05:00,144.2,144.29,144.11,144.23,8229.0,144.2,144.29,144.11,144.23,8229.0
2019-08-16 13:10:00,144.25,144.28,144.11,144.18,19496.0,144.25,144.28,144.11,144.18,19496.0
2019-08-16 13:15:00,144.2,144.26,144.08,144.26,9156.0,144.2,144.26,144.08,144.26,9156.0
2019-08-16 13:20:00,144.26,144.27,144.19,144.23,11329.0,144.26,144.27,144.19,144.23,11329.0
2019-08-16 13:25:00,144.25,144.26,144.18,144.22,4983.0,144.25,144.26,144.18,144.22,4983.0
2019-08-16 13:30:00,144.22,144.25,144.1,144.11,9379.0,144.22,144.25,144.1,144.11,9379.0
2019-08-16 13:35:00,144.15,144.15,144.0,144.0,6507.0,144.15,144.15,144.0,144.0,6507.0
2019-08-16 13:40:00,144.01,144.09,143.97,143.97,6811.0,144.01,144.09,143.97,143.97,6811.0
2019-08-16 13:45:00,143.94,143.99,143.84,143.87,6235.0,143.94,143.99,143.84,143.87,6235.0
2019-08-16 13:50:00,143.89,144.16,143.71,144.0,25119.0,143.89,144.16,143.71,144.0,25119.0
2019-08-16 13:55:00,144.0,144.07,143.96,143.97,7672.0,144.0,144.07,143.96,143.97,7672.0
2019-08-16 14:00:00,143.94,143.97,143.8,143.88,14703.0,143.94,143.97,143.8,143.88,14703.0
2019-08-16 14:05:00,143.87,143.89,143.66,143.67,8739.0,143.87,143.89,143.66,143.67,8739.0
2019-08-16 14:10:00,143.62,143.72,143.53,143.68,10175.0,143.62,143.72,143.53,143.68,10175.0
2019-08-16 14:15:00,143.69,143.97,143.68,143.94,15323.0,143.69,143.97,143.68,143.94,15323.0
2019-08-16 14:20:00,143.94,144.05,143.89,143.91,15716.0,143.94,144.05,143.89,143.91,15716.0
2019-08-16 14:25:00,143.9,143.99,143.76,143.94,8377.0,143.9,143.99,143.76,143.94,8377.0
2019-08-16 14:30:00,143.94,143.96,143.87,143.91,5600.0,143.94,143.96,143.87,143.91,5600.0
2019-08-16 14:35:00,143.92,143.98,143.63,143.72,9771.0,143.92,143.98,143.63,143.72,9771.0
2019-08-16 14:40:00,143.73,143.75,143.61,143.62,7022.0,143.73,143.75,143.61,143.62,7022.0
2019-08-16 14:45:00,143.65,143.69,143.61,143.65,8869.0,143.65,143.69,143.61,143.65,8869.0
2019-08-16 14:50:00,143.65,143.77,143.65,143.72,8153.0,143.65,143.77,143.65,143.72,8153.0
2019-08-16 14:55:00,143.65,143.73,143.6,143.63,12537.0,143.65,143.73,143.6,143.63,12537.0
2019-08-16 15:00:00,143.61,144.0,143.58,143.92,12256.0,143.61,144.0,143.58,143.92,12256.0
2019-08-16 15:05:00,143.94,144.13,143.94,144.08,12866.0,143.94,144.13,143.94,144.08,12866.0
2019-08-16 15:10:00,144.05,144.05,143.93,143.96,11028.0,144.05,144.05,143.93,143.96,11028.0
2019-08-16 15:15:00,143.94,144.05,143.89,143.96,11876.0,143.94,144.05,143.89,143.96,11876.0
2019-08-16 15:20:00,143.96,144.01,143.9,143.99,14518.0,143.96,144.01,143.9,143.99,14518.0
2019-08-16 15:25:00,143.99,144.13,143.99,144.11,14399.0,143.99,144.13,143.99,144.11,14399.0
2019-08-16 15:30:00,144.09,144.1,143.83,143.95,18462.0,144.09,144.1,143.83,143.95,18462.0
2019-08-16 15:35:00,143.97,144.18,143.97,144.11,23836.0,143.97,144.18,143.97,144.11,23836.0
2019-08-16 15:40:00,144.08,144.21,144.02,144.06,13415.0,144.08,144.21,144.02,144.06,13415.0
2019-08-16 15:45:00,144.02,144.04,143.77,143.81,27727.0,144.02,144.04,143.77,143.81,27727.0
2019-08-16 15:50:00,143.8,144.18,143.78,144.06,37702.0,143.8,144.18,143.78,144.06,37702.0
2019-08-16 15:55:00,144.06,144.33,144.05,144.13,73553.0,144.06,144.33,144.05,144.13,73553.0
2019-08-19 09:30:00,146.87,146.87,146.04,146.17,48090.0,146.87,146.87,146.04,146.17,48090.0
2019-08-19 09:35:00,146.01,146.26,145.9,146.06,15972.0,146.01,146.26,145.9,146.06,15972.0
2019-08-19 09:40:00,146.01,146.25,145.91,146.2,24406.0,146.01,146.25,145.91,146.2,24406.0
2019-08-19 09:45:00,146.14,146.29,145.91,145.92,32264.0,146.14,146.29,145.91,145.92,32264.0
2019-08-19 09:50:00,146.02,146.08,145.64,145.86,3894.0,146.02,146.08,145.64,145.86,3894.0
2019-08-19 09:55:00,145.95,146.0,145.7,145.87,7208.0,145.95,146.0,145.7,145.87,7208.0
2019-08-19 10:00:00,145.86,146.39,145.86,146.33,14996.0,145.86,146.39,145.86,146.33,14996.0
2019-08-19 10:05:00,146.27,146.36,146.1,146.19,12191.0,146.27,146.36,146.1,146.19,12191.0
2019-08-19 10:10:00,146.21,146.21,145.78,146.04,20313.0,146.21,146.21,145.78,146.04,20313.0
2019-08-19 10:15:00,146.05,146.15,145.94,146.06,7448.0,146.05,146.15,145.94,146.06,7448.0
2019-08-19 10:20:00,146.01,146.07,145.88,146.01,17957.0,146.01,146.07,145.88,146.01,17957.0
2019-08-19 10:25:00,146.05,146.46,146.0,146.38,16688.0,146.05,146.46,146.0,146.38,16688.0
2019-08-19 10:30:00,146.36,146.7,146.34,146.69,18794.0,146.36,146.7,146.34,146.69,18794.0
2019-08-19 10:35:00,146.67,146.76,146.62,146.64,30134.0,146.67,146.76,146.62,146.64,30134.0
2019-08-19 10:40:00,146.64,146.69,146.2,146.2,14197.0,146.64,146.69,146.2,146.2,14197.0
2019-08-19 10:45:00,146.21,146.34,146.19,146.31,12622.0,146.21,146.34,146.19,146.31,12622.0
2019-08-19 10:50:00,146.34,146.44,146.23,146.44,3900.0,146.34,146.44,146.23,146.44,3900.0
2019-08-19 10:55:00,146.48,146.69,146.46,146.64,6708.0,146.48,146.69,146.46,146.64,6708.0
2019-08-19 11:00:00,146.65,146.76,146.46,146.56,31143.0,146.65,146.76,146.46,146.56,31143.0
2019-08-19 11:05:00,146.58,146.58,146.42,146.49,11885.0,146.58,146.58,146.42,146.49,11885.0
2019-08-19 11:10:00,146.51,146.55,146.32,146.32,20650.0,146.51,146.55,146.32,146.32,20650.0
2019-08-19 11:15:00,146.27,146.6,146.21,146.4,13191.0,146.27,146.6,146.21,146.4,13191.0
2019-08-19 11:20:00,146.44,146.63,146.4,146.51,32698.0,146.44,146.63,146.4,146.51,32698.0
2019-08-19 11:25:00,146.5,146.52,146.35,146.47,9488.0,146.5,146.52,146.35,146.47,9488.0
2019-08-19 11:30:00,146.49,146.61,146.41,146.58,13962.0,146.49,146.61,146.41,146.58,13962.0
2019-08-19 11:35:00,146.53,146.6,146.48,146.59,27355.0,146.53,146.6,146.48,146.59,27355.0
2019-08-19 11:40:00,146.62,146.73,146.52,146.62,33737.0,146.62,146.73,146.52,146.62,33737.0
2019-08-19 11:45:00,146.63,146.67,146.48,146.49,78618.0,146.63,146.67,146.48,146.49,78618.0
2019-08-19 11:50:00,146.52,146.52,146.32,146.44,12348.0,146.52,146.52,146.32,146.44,12348.0
2019-08-19 11:55:00,146.44,146.55,146.38,146.39,16276.0,146.44,146.55,146.38,146.39,16276.0
2019-08-19 12:00:00,146.39,146.42,146.23,146.26,7149.0,146.39,146.42,146.23,146.26,7149.0
2019-08-19 12:05:00,146.25,146.25,146.05,146.05,27378.0,146.25,146.25,146.05,146.05,27378.0
2019-08-19 12:10:00,146.04,146.05,145.91,145.93,25614.0,146.04,146.05,145.91,145.93,25614.0
2019-08-19 12:15:00,145.94,145.95,145.74,145.78,20694.0,145.94,145.95,145.74,145.78,20694.0
2019-08-19 12:20:00,145.77,145.77,145.61,145.68,14335.0,145.77,145.77,145.61,145.68,14335.0
2019-08-19 12:25:00,145.64,145.71,145.61,145.64,9837.0,145.64,145.71,145.61,145.64,9837.0
2019-08-19 12:30:00,145.65,145.79,145.46,145.79,21740.0,145.65,145.79,145.46,145.79,21740.0
2019-08-19 12:35:00,145.74,145.98,145.72,145.88,10053.0,145.74,145.98,145.72,145.88,10053.0
2019-08-19 12:40:00,145.89,145.99,145.85,145.92,6200.0,145.89,145.99,145.85,145.92,6200.0
2019-08-19 12:45:00,145.95,146.23,145.95,146.17,5011.0,145.95,146.23,145.95,146.17,5011.0
2019-08-19 12:50:00,146.15,146.17,146.05,146.1,4672.0,146.15,146.17,146.05,146.1,4672.0
2019-08-19 12:55:00,146.16,146.16,146.05,146.09,8400.0,146.16,146.16,146.05,146.09,8400.0
2019-08-19 13:00:00,146.07,146.11,146.05,146.06,4050.0,146.07,146.11,146.05,146.06,4050.0
2019-08-19 13:05:00,146.04,146.04,145.86,145.88,6900.0,146.04,146.04,145.86,145.88,6900.0
2019-08-19 13:10:00,145.87,145.9,145.75,145.88,5927.0,145.87,145.9,145.75,145.88,5927.0
2019-08-19 13:15:00,145.87,146.02,145.83,145.99,5189.0,145.87,146.02,145.83,145.99,5189.0
2019-08-19 13:20:00,146.05,146.31,146.04,146.29,7870.0,146.05,146.31,146.04,146.29,7870.0
2019-08-19 13:25:00,146.3,146.36,146.24,146.31,6750.0,146.3,146.36,146.24,146.31,6750.0
2019-08-19 13:30:00,146.29,146.42,146.24,146.37,5803.0,146.29,146.42,146.24,146.37,5803.0
2019-08-19 13:35:00,146.37,146.5,146.36,146.42,5400.0,146.37,146.5,146.36,146.42,5400.0
2019-08-19 13:40:00,146.4,146.44,146.2,146.21,4600.0,146.4,146.44,146.2,146.21,4600.0
2019-08-19 13:45:00,146.19,146.23,146.13,146.16,4197.0,146.19,146.23,146.13,146.16,4197.0
2019-08-19 13:50:00,146.17,146.19,146.03,146.03,3180.0,146.17,146.19,146.03,146.03,3180.0
2019-08-19 13:55:00,146.06,146.06,145.82,145.82,6600.0,146.06,146.06,145.82,145.82,6600.0
2019-08-19 14:00:00,145.82,145.82,145.7,145.79,5893.0,145.82,145.82,145.7,145.79,5893.0
2019-08-19 14:05:00,145.82,145.82,145.68,145.68,3400.0,145.82,145.82,145.68,145.68,3400.0
2019-08-19 14:10:00,145.69,145.7,145.5,145.57,11273.0,145.69,145.7,145.5,145.57,11273.0
2019-08-19 14:15:00,145.57,145.7,145.56,145.58,12641.0,145.57,145.7,145.56,145.58,12641.0
2019-08-19 14:20:00,145.55,145.78,145.55,145.78,9000.0,145.55,145.78,145.55,145.78,9000.0
2019-08-19 14:25:00,145.79,145.94,145.77,145.9,3750.0,145.79,145.94,145.77,145.9,3750.0
2019-08-19 14:30:00,145.87,145.87,145.76,145.8,4007.0,145.87,145.87,145.76,145.8,4007.0
2019-08-19 14:35:00,145.86,145.88,145.79,145.8,5280.0,145.86,145.88,145.79,145.8,5280.0
2019-08-19 14:40:00,145.83,145.9,145.79,145.88,3900.0,145.83,145.9,145.79,145.88,3900.0
2019-08-19 14:45:00,145.85,145.97,145.82,145.93,3853.0,145.85,145.97,145.82,145.93,3853.0
2019-08-19 14:50:00,145.9,145.97,145.85,145.9,8943.0,145.9,145.97,145.85,145.9,8943.0
2019-08-19 14:55:00,145.89,145.93,145.85,145.89,12072.0,145.89,145.93,145.85,145.89,12072.0
2019-08-19 15:00:00,145.94,146.07,145.85,146.03,10714.0,145.94,146.07,145.85,146.03,10714.0
2019-08-19 15:05:00,146.01,146.18,145.94,146.08,7586.0,146.01,146.18,145.94,146.08,7586.0
2019-08-19 15:10:00,146.08,146.09,145.98,146.04,8841.0,146.08,146.09,145.98,146.04,8841.0
2019-08-19 15:15:00,146.0,146.11,145.96,146.11,8214.0,146.0,146.11,145.96,146.11,8214.0
2019-08-19 15:20:00,146.09,146.09,145.99,146.02,10707.0,146.09,146.09,145.99,146.02,10707.0
2019-08-19 15:25:00,146.03,146.22,146.03,146.2,6083.0,146.03,146.22,146.03,146.2,6083.0
2019-08-19 15:30:00,146.2,146.46,146.2,146.46,18479.0,146.2,146.46,146.2,146.46,18479.0
2019-08-19 15:35:00,146.47,146.58,146.42,146.53,40918.0,146.47,146.58,146.42,146.53,40918.0
2019-08-19 15:40:00,146.54,146.71,146.49,146.68,12549.0,146.54,146.71,146.49,146.68,12549.0
2019-08-19 15:45:00,146.66,146.67,146.56,146.62,19623.0,146.66,146.67,146.56,146.62,19623.0
2019-08-19 15:50:00,146.63,146.64,146.45,146.49,22252.0,146.63,146.64,146.45,146.49,22252.0
2019-08-19 15:55:00,146.5,146.53,146.09,146.19,39016.0,146.5,146.53,146.09,146.19,39016.0
2019-08-20 09:30:00,145.82,146.46,144.84,145.11,10667.0,145.82,146.46,144.84,145.11,10667.0
2019-08-20 09:35:00,145.11,145.18,144.6,144.85,13871.0,145.11,145.18,144.6,144.85,13871.0
2019-08-20 09:40:00,144.71,145.26,144.53,145.17,10565.0,144.71,145.26,144.53,145.17,10565.0
2019-08-20 09:45:00,145.18,145.18,144.91,144.93,4513.0,145.18,145.18,144.91,144.93,4513.0
2019-08-20 09:50:00,144.95,145.35,144.93,145.35,11012.0,144.95,145.35,144.93,145.35,11012.0
2019-08-20 09:55:00,145.35,145.66,145.35,145.47,14621.0,145.35,145.66,145.35,145.47,14621.0
2019-08-20 10:00:00,145.44,145.44,144.93,145.25,7812.0,145.44,145.44,144.93,145.25,7812.0
2019-08-20 10:05:00,145.27,145.71,145.25,145.52,16349.0,145.27,145.71,145.25,145.52,16349.0
2019-08-20 10:10:00,145.54,146.05,145.53,146.05,13307.0,145.54,146.05,145.53,146.05,13307.0
2019-08-20 10:15:00,146.01,146.23,146.01,146.16,4179.0,146.01,146.23,146.01,146.16,4179.0
2019-08-20 10:20:00,146.12,146.24,146.01,146.01,2900.0,146.12,146.24,146.01,146.01,2900.0
2019-08-20 10:25:00,146.0,146.3,146.0,146.3,1400.0,146.0,146.3,146.0,146.3,1400.0
2019-08-20 10:30:00,146.24,146.27,145.96,146.03,7494.0,146.24,146.27,145.96,146.03,7494.0
2019-08-20 10:35:00,146.02,146.29,146.01,146.25,5207.0,146.02,146.29,146.01,146.25,5207.0
2019-08-20 10:40:00,146.21,146.67,146.2,146.58,4054.0,146.21,146.67,146.2,146.58,4054.0
2019-08-20 10:45:00,146.63,146.65,146.39,146.43,4700.0,146.63,146.65,146.39,146.43,4700.0
2019-08-20 10:50:00,146.45,146.91,146.29,146.89,8564.0,146.45,146.91,146.29,146.89,8564.0
2019-08-20 10:55:00,146.92,147.33,146.92,147.29,11161.0,146.92,147.33,146.92,147.29,11161.0
2019-08-20 11:00:00,147.29,147.34,147.0,147.18,8690.0,147.29,147.34,147.0,147.18,8690.0
2019-08-20 11:05:00,147.27,147.27,147.03,147.14,6131.0,147.27,147.27,147.03,147.14,6131.0
2019-08-20 11:10:00,147.21,147.33,147.15,147.15,6946.0,147.21,147.33,147.15,147.15,6946.0
2019-08-20 11:15:00,147.14,147.14,147.02,147.13,8746.0,147.14,147.14,147.02,147.13,8746.0
2019-08-20 11:20:00,147.15,147.15,147.05,147.11,13295.0,147.15,147.15,147.05,147.11,13295.0
2019-08-20 11:25:00,147.12,147.39,147.11,147.27,4692.0,147.12,147.39,147.11,147.27,4692.0
2019-08-20 11:30:00,147.32,147.34,147.13,147.34,3311.0,147.32,147.34,147.13,147.34,3311.0
2019-08-20 11:35:00,147.36,147.42,147.05,147.07,10428.0,147.36,147.42,147.05,147.07,10428.0
2019-08-20 11:40:00,147.08,147.14,146.89,146.92,6284.0,147.08,147.14,146.89,146.92,6284.0
2019-08-20 11:45:00,146.95,146.97,146.87,146.9,8899.0,146.95,146.97,146.87,146.9,8899.0
2019-08-20 11:50:00,146.9,146.9,146.66,146.74,5365.0,146.9,146.9,146.66,146.74,5365.0
2019-08-20 11:55:00,146.75,146.92,146.7,146.82,7027.0,146.75,146.92,146.7,146.82,7027.0
2019-08-20 12:00:00,146.9,147.03,146.9,147.0,3621.0,146.9,147.03,146.9,147.0,3621.0
2019-08-20 12:05:00,147.05,147.05,146.92,146.92,3800.0,147.05,147.05,146.92,146.92,3800.0
2019-08-20 12:10:00,146.91,146.92,146.81,146.86,2000.0,146.91,146.92,146.81,146.86,2000.0
2019-08-20 12:15:00,146.9,147.06,146.88,147.06,4487.0,146.9,147.06,146.88,147.06,4487.0
2019-08-20 12:20:00,147.03,147.1,146.87,146.87,4500.0,147.03,147.1,146.87,146.87,4500.0
2019-08-20 12:25:00,146.85,146.96,146.85,146.94,5530.0,146.85,146.96,146.85,146.94,5530.0
2019-08-20 12:30:00,146.91,147.05,146.87,146.87,8548.0,146.91,147.05,146.87,146.87,8548.0
2019-08-20 12:35:00,146.89,146.91,146.7,146.75,3824.0,146.89,146.91,146.7,146.75,3824.0
2019-08-20 12:40:00,146.73,146.8,146.69,146.75,3000.0,146.73,146.8,146.69,146.75,3000.0
2019-08-20 12:45:00,146.75,146.83,146.7,146.81,3997.0,146.75,146.83,146.7,146.81,3997.0
2019-08-20 12:50:00,146.9,146.9,146.78,146.84,3811.0,146.9,146.9,146.78,146.84,3811.0
2019-08-20 12:55:00,146.84,146.97,146.83,146.97,2999.0,146.84,146.97,146.83,146.97,2999.0
2019-08-20 13:00:00,146.97,147.05,146.94,147.01,6928.0,146.97,147.05,146.94,147.01,6928.0
2019-08-20 13:05:00,147.01,147.13,146.98,147.13,3445.0,147.01,147.13,146.98,147.13,3445.0
2019-08-20 13:10:00,147.15,147.17,147.1,147.15,5799.0,147.15,147.17,147.1,147.15,5799.0
2019-08-20 13:15:00,147.12,147.13,146.98,147.13,3600.0,147.12,147.13,146.98,147.13,3600.0
2019-08-20 13:20:00,147.1,147.16,147.04,147.13,3038.0,147.1,147.16,147.04,147.13,3038.0
2019-08-20 13:25:00,147.07,147.13,147.03,147.12,1600.0,147.07,147.13,147.03,147.12,1600.0
2019-08-20 13:30:00,147.11,147.12,146.94,146.95,8900.0,147.11,147.12,146.94,146.95,8900.0
2019-08-20 13:35:00,146.98,147.05,146.76,147.05,7700.0,146.98,147.05,146.76,147.05,7700.0
2019-08-20 13:40:00,147.06,147.23,147.05,147.23,5480.0,147.06,147.23,147.05,147.23,5480.0
2019-08-20 13:45:00,147.19,147.27,147.07,147.07,3100.0,147.19,147.27,147.07,147.07,3100.0
2019-08-20 13:50:00,147.08,147.23,146.97,147.22,9999.0,147.08,147.23,146.97,147.22,9999.0
2019-08-20 13:55:00,147.22,147.25,147.15,147.22,4192.0,147.22,147.25,147.15,147.22,4192.0
2019-08-20 14:00:00,147.25,147.26,146.97,146.97,4100.0,147.25,147.26,146.97,146.97,4100.0
2019-08-20 14:05:00,147.0,147.02,146.66,146.66,3441.0,147.0,147.02,146.66,146.66,3441.0
2019-08-20 14:10:00,146.69,146.78,146.62,146.68,4628.0,146.69,146.78,146.62,146.68,4628.0
2019-08-20 14:15:00,146.68,146.69,146.5,146.65,9495.0,146.68,146.69,146.5,146.65,9495.0
2019-08-20 14:20:00,146.61,146.65,146.28,146.64,6186.0,146.61,146.65,146.28,146.64,6186.0
2019-08-20 14:25:00,146.59,146.75,146.55,146.73,3440.0,146.59,146.75,146.55,146.73,3440.0
2019-08-20 14:30:00,146.69,146.88,146.64,146.84,4978.0,146.69,146.88,146.64,146.84,4978.0
2019-08-20 14:35:00,146.88,146.89,146.74,146.78,3355.0,146.88,146.89,146.74,146.78,3355.0
2019-08-20 14:40:00,146.8,146.8,146.64,146.7,4494.0,146.8,146.8,146.64,146.7,4494.0
2019-08-20 14:45:00,146.66,146.81,146.66,146.81,7322.0,146.66,146.81,146.66,146.81,7322.0
2019-08-20 14:50:00,146.78,146.84,146.65,146.77,5734.0,146.78,146.84,146.65,146.77,5734.0
2019-08-20 14:55:00,146.8,146.97,146.8,146.97,3025.0,146.8,146.97,146.8,146.97,3025.0
2019-08-20 15:00:00,146.96,146.96,146.73,146.77,8203.0,146.96,146.96,146.73,146.77,8203.0
2019-08-20 15:05:00,146.8,146.89,146.65,146.65,6135.0,146.8,146.89,146.65,146.65,6135.0
2019-08-20 15:10:00,146.65,146.83,146.65,146.8,5295.0,146.65,146.83,146.65,146.8,5295.0
2019-08-20 15:15:00,146.76,146.8,146.67,146.79,14140.0,146.76,146.8,146.67,146.79,14140.0
2019-08-20 15:20:00,146.78,146.9,146.77,146.86,23796.0,146.78,146.9,146.77,146.86,23796.0
2019-08-20 15:25:00,146.84,146.96,146.83,146.9,17277.0,146.84,146.96,146.83,146.9,17277.0
2019-08-20 15:30:00,146.88,147.01,146.79,147.01,38332.0,146.88,147.01,146.79,147.01,38332.0
2019-08-20 15:35:00,147.0,147.05,146.97,147.01,14857.0,147.0,147.05,146.97,147.01,14857.0
2019-08-20 15:40:00,147.01,147.15,146.99,147.11,16031.0,147.01,147.15,146.99,147.11,16031.0
2019-08-20 15:45:00,147.1,147.14,147.02,147.08,18745.0,147.1,147.14,147.02,147.08,18745.0
2019-08-20 15:50:00,147.07,147.13,146.89,146.89,38813.0,147.07,147.13,146.89,146.89,38813.0
2019-08-20 15:55:00,146.91,146.91,146.54,146.63,78548.0,146.91,146.91,146.54,146.63,78548.0
2019-08-21 09:30:00,147.75,147.99,146.69,146.77,22972.0,147.75,147.99,146.69,146.77,22972.0
2019-08-21 09:35:00,146.84,147.52,146.84,147.52,6369.0,146.84,147.52,146.84,147.52,6369.0
2019-08-21 09:40:00,147.46,148.1,147.45,147.63,21522.0,147.46,148.1,147.45,147.63,21522.0
2019-08-21 09:45:00,147.63,147.76,147.36,147.36,4459.0,147.63,147.76,147.36,147.36,4459.0
2019-08-21 09:50:00,147.49,147.68,147.09,147.18,7423.0,147.49,147.68,147.09,147.18,7423.0
2019-08-21 09:55:00,147.15,147.46,147.09,147.28,8282.0,147.15,147.46,147.09,147.28,8282.0
2019-08-21 10:00:00,147.25,147.5,147.23,147.23,5487.0,147.25,147.5,147.23,147.23,5487.0
2019-08-21 10:05:00,147.21,147.34,146.92,146.98,10626.0,147.21,147.34,146.92,146.98,10626.0
2019-08-21 10:10:00,147.0,147.03,146.66,146.72,5401.0,147.0,147.03,146.66,146.72,5401.0
2019-08-21 10:15:00,146.72,147.06,146.6,146.99,8457.0,146.72,147.06,146.6,146.99,8457.0
2019-08-21 10:20:00,147.08,147.25,146.95,147.19,3942.0,147.08,147.25,146.95,147.19,3942.0
2019-08-21 10:25:00,147.2,147.27,146.98,146.98,1140.0,147.2,147.27,146.98,146.98,1140.0
2019-08-21 10:30:00,146.92,147.04,146.7,146.7,10063.0,146.92,147.04,146.7,146.7,10063.0
2019-08-21 10:35:00,146.77,146.88,146.64,146.76,8775.0,146.77,146.88,146.64,146.76,8775.0
2019-08-21 10:40:00,146.81,147.01,146.46,146.66,13732.0,146.81,147.01,146.46,146.66,13732.0
2019-08-21 10:45:00,146.62,146.73,146.52,146.72,9361.0,146.62,146.73,146.52,146.72,9361.0
2019-08-21 10:50:00,146.84,147.24,146.79,147.14,44918.0,146.84,147.24,146.79,147.14,44918.0
2019-08-21 10:55:00,147.1,147.12,146.84,146.9,15044.0,147.1,147.12,146.84,146.9,15044.0
2019-08-21 11:00:00,146.89,147.02,146.71,147.02,12008.0,146.89,147.02,146.71,147.02,12008.0
2019-08-21 11:05:00,147.02,147.1,146.91,146.91,11061.0,147.02,147.1,146.91,146.91,11061.0
2019-08-21 11:10:00,146.8,146.9,146.68,146.79,23073.0,146.8,146.9,146.68,146.79,23073.0
2019-08-21 11:15:00,146.79,146.92,146.75,146.75,24841.0,146.79,146.92,146.75,146.75,24841.0
2019-08-21 11:20:00,146.74,146.74,146.36,146.53,32146.0,146.74,146.74,146.36,146.53,32146.0
2019-08-21 11:25:00,146.55,146.58,146.41,146.41,13729.0,146.55,146.58,146.41,146.41,13729.0
2019-08-21 11:30:00,146.43,146.63,146.37,146.51,32761.0,146.43,146.63,146.37,146.51,32761.0
2019-08-21 11:35:00,146.5,146.61,146.42,146.49,22521.0,146.5,146.61,146.42,146.49,22521.0
2019-08-21 11:40:00,146.5,146.63,146.3,146.36,15191.0,146.5,146.63,146.3,146.36,15191.0
2019-08-21 11:45:00,146.34,146.39,146.22,146.25,9482.0,146.34,146.39,146.22,146.25,9482.0
2019-08-21 11:50:00,146.27,146.28,146.04,146.1,17533.0,146.27,146.28,146.04,146.1,17533.0
2019-08-21 11:55:00,146.1,146.14,145.9,146.08,26615.0,146.1,146.14,145.9,146.08,26615.0
2019-08-21 12:00:00,146.08,146.2,145.98,146.0,18566.0,146.08,146.2,145.98,146.0,18566.0
2019-08-21 12:05:00,146.0,146.06,145.82,145.82,13464.0,146.0,146.06,145.82,145.82,13464.0
2019-08-21 12:10:00,145.8,145.85,145.73,145.74,21076.0,145.8,145.85,145.73,145.74,21076.0
2019-08-21 12:15:00,145.78,145.84,145.62,145.83,14738.0,145.78,145.84,145.62,145.83,14738.0
2019-08-21 12:20:00,145.81,145.93,145.79,145.91,10056.0,145.81,145.93,145.79,145.91,10056.0
2019-08-21 12:25:00,145.91,146.16,145.91,146.1,14376.0,145.91,146.16,145.91,146.1,14376.0
2019-08-21 12:30:00,146.08,146.1,145.97,146.05,7918.0,146.08,146.1,145.97,146.05,7918.0
2019-08-21 12:35:00,146.06,146.14,145.94,146.03,11091.0,146.06,146.14,145.94,146.03,11091.0
2019-08-21 12:40:00,146.04,146.05,145.88,146.0,8515.0,146.04,146.05,145.88,146.0,8515.0
2019-08-21 12:45:00,146.03,146.04,145.95,145.99,6517.0,146.03,146.04,145.95,145.99,6517.0
2019-08-21 12:50:00,146.0,146.13,146.0,146.06,14069.0,146.0,146.13,146.0,146.06,14069.0
2019-08-21 12:55:00,146.08,146.11,145.87,145.94,16235.0,146.08,146.11,145.87,145.94,16235.0
2019-08-21 13:00:00,145.96,146.01,145.93,146.0,11118.0,145.96,146.01,145.93,146.0,11118.0
2019-08-21 13:05:00,146.0,146.02,145.82,145.89,8161.0,146.0,146.02,145.82,145.89,8161.0
2019-08-21 13:10:00,145.89,145.95,145.86,145.87,5696.0,145.89,145.95,145.86,145.87,5696.0
2019-08-21 13:15:00,145.87,145.87,145.61,145.7,13609.0,145.87,145.87,145.61,145.7,13609.0
2019-08-21 13:20:00,145.67,145.76,145.63,145.69,7610.0,145.67,145.76,145.63,145.69,7610.0
2019-08-21 13:25:00,145.73,145.84,145.67,145.72,11459.0,145.73,145.84,145.67,145.72,11459.0
2019-08-21 13:30:00,145.75,145.8,145.51,145.53,25293.0,145.75,145.8,145.51,145.53,25293.0
2019-08-21 13:35:00,145.55,145.67,145.55,145.6,8988.0,145.55,145.67,145.55,145.6,8988.0
2019-08-21 13:40:00,145.59,145.63,145.52,145.61,9774.0,145.59,145.63,145.52,145.61,9774.0
2019-08-21 13:45:00,145.59,145.61,145.5,145.57,13203.0,145.59,145.61,145.5,145.57,13203.0
2019-08-21 13:50:00,145.56,145.62,145.44,145.52,8470.0,145.56,145.62,145.44,145.52,8470.0
2019-08-21 13:55:00,145.52,145.61,145.46,145.49,10936.0,145.52,145.61,145.46,145.49,10936.0
2019-08-21 14:00:00,145.45,145.7,145.01,145.63,24678.0,145.45,145.7,145.01,145.63,24678.0
2019-08-21 14:05:00,145.69,146.04,145.69,145.94,38531.0,145.69,146.04,145.69,145.94,38531.0
2019-08-21 14:10:00,145.97,146.02,145.84,146.02,12046.0,145.97,146.02,145.84,146.02,12046.0
2019-08-21 14:15:00,146.05,146.14,145.99,146.02,14290.0,146.05,146.14,145.99,146.02,14290.0
2019-08-21 14:20:00,146.03,146.09,145.85,145.85,17736.0,146.03,146.09,145.85,145.85,17736.0
2019-08-21 14:25:00,145.88,146.06,145.87,146.0,5738.0,145.88,146.06,145.87,146.0,5738.0
2019-08-21 14:30:00,146.01,146.01,145.86,145.89,4390.0,146.01,146.01,145.86,145.89,4390.0
2019-08-21 14:35:00,145.93,145.93,145.62,145.63,6200.0,145.93,145.93,145.62,145.63,6200.0
2019-08-21 14:40:00,145.64,145.75,145.55,145.71,7274.0,145.64,145.75,145.55,145.71,7274.0
2019-08-21 14:45:00,145.7,145.75,145.57,145.59,5475.0,145.7,145.75,145.57,145.59,5475.0
2019-08-21 14:50:00,145.61,145.62,145.51,145.6,6526.0,145.61,145.62,145.51,145.6,6526.0
2019-08-21 14:55:00,145.59,145.62,145.36,145.53,12087.0,145.59,145.62,145.36,145.53,12087.0
2019-08-21 15:00:00,145.52,145.64,145.49,145.5,14695.0,145.52,145.64,145.49,145.5,14695.0
2019-08-21 15:05:00,145.5,145.65,145.46,145.65,12256.0,145.5,145.65,145.46,145.65,12256.0
2019-08-21 15:10:00,145.65,145.8,145.64,145.77,10282.0,145.65,145.8,145.64,145.77,10282.0
2019-08-21 15:15:00,145.78,145.82,145.68,145.78,9277.0,145.78,145.82,145.68,145.78,9277.0
2019-08-21 15:20:00,145.79,145.83,145.66,145.71,9538.0,145.79,145.83,145.66,145.71,9538.0
2019-08-21 15:25:00,145.72,145.79,145.67,145.77,10937.0,145.72,145.79,145.67,145.77,10937.0
2019-08-21 15:30:00,145.78,145.97,145.75,145.82,14733.0,145.78,145.97,145.75,145.82,14733.0
2019-08-21 15:35:00,145.81,145.85,145.7,145.75,15696.0,145.81,145.85,145.7,145.75,15696.0
2019-08-21 15:40:00,145.72,145.83,145.67,145.79,17013.0,145.72,145.83,145.67,145.79,17013.0
2019-08-21 15:45:00,145.77,145.93,145.75,145.93,22931.0,145.77,145.93,145.75,145.93,22931.0
2019-08-21 15:50:00,145.94,146.03,145.82,145.88,38277.0,145.94,146.03,145.82,145.88,38277.0
2019-08-21 15:55:00,145.88,145.99,145.8,145.9,66338.0,145.88,145.99,145.8,145.9,66338.0
2019-08-22 09:30:00,145.9,145.9,144.89,145.52,34587.0,145.9,145.9,144.89,145.52,34587.0
2019-08-22 09:35:00,145.53,146.27,145.53,146.15,28570.0,145.53,146.27,145.53,146.15,28570.0
2019-08-22 09:40:00,146.37,146.43,145.65,145.92,14325.0,146.37,146.43,145.65,145.92,14325.0
2019-08-22 09:45:00,145.82,146.06,145.69,145.77,22353.0,145.82,146.06,145.69,145.77,22353.0
2019-08-22 09:50:00,145.65,145.86,145.31,145.38,28552.0,145.65,145.86,145.31,145.38,28552.0
2019-08-22 09:55:00,145.43,145.69,145.2,145.69,43072.0,145.43,145.69,145.2,145.69,43072.0
2019-08-22 10:00:00,145.62,145.76,145.26,145.55,30953.0,145.62,145.76,145.26,145.55,30953.0
2019-08-22 10:05:00,145.56,145.56,144.89,145.1,30270.0,145.56,145.56,144.89,145.1,30270.0
2019-08-22 10:10:00,145.0,145.08,144.8,144.92,18261.0,145.0,145.08,144.8,144.92,18261.0
2019-08-22 10:15:00,144.86,145.1,144.85,144.87,19738.0,144.86,145.1,144.85,144.87,19738.0
2019-08-22 10:20:00,144.87,144.87,144.38,144.64,17764.0,144.87,144.87,144.38,144.64,17764.0
2019-08-22 10:25:00,144.63,144.74,144.2,144.35,18812.0,144.63,144.74,144.2,144.35,18812.0
2019-08-22 10:30:00,144.3,144.32,143.42,143.63,24711.0,144.3,144.32,143.42,143.63,24711.0
2019-08-22 10:35:00,143.65,144.1,143.17,143.88,20693.0,143.65,144.1,143.17,143.88,20693.0
2019-08-22 10:40:00,143.9,144.0,143.68,143.71,14518.0,143.9,144.0,143.68,143.71,14518.0
2019-08-22 10:45:00,143.76,143.77,143.18,143.62,28437.0,143.76,143.77,143.18,143.62,28437.0
2019-08-22 10:50:00,143.61,143.82,143.43,143.58,15119.0,143.61,143.82,143.43,143.58,15119.0
2019-08-22 10:55:00,143.59,143.94,143.51,143.65,17153.0,143.59,143.94,143.51,143.65,17153.0
2019-08-22 11:00:00,143.65,144.12,143.37,143.44,27248.0,143.65,144.12,143.37,143.44,27248.0
2019-08-22 11:05:00,143.37,143.99,143.33,143.92,23068.0,143.37,143.99,143.33,143.92,23068.0
2019-08-22 11:10:00,143.95,144.22,143.91,144.16,14960.0,143.95,144.22,143.91,144.16,14960.0
2019-08-22 11:15:00,144.12,144.53,144.07,144.36,14832.0,144.12,144.53,144.07,144.36,14832.0
2019-08-22 11:20:00,144.32,144.65,144.29,144.56,9822.0,144.32,144.65,144.29,144.56,9822.0
2019-08-22 11:25:00,144.6,144.62,144.35,144.35,9075.0,144.6,144.62,144.35,144.35,9075.0
2019-08-22 11:30:00,144.35,144.44,144.15,144.34,27492.0,144.35,144.44,144.15,144.34,27492.0
2019-08-22 11:35:00,144.33,144.46,144.15,144.16,14707.0,144.33,144.46,144.15,144.16,14707.0
2019-08-22 11:40:00,144.16,144.23,143.74,143.81,21300.0,144.16,144.23,143.74,143.81,21300.0
2019-08-22 11:45:00,143.85,143.88,143.59,143.65,12694.0,143.85,143.88,143.59,143.65,12694.0
2019-08-22 11:50:00,143.67,143.7,143.44,143.64,14343.0,143.67,143.7,143.44,143.64,14343.0
2019-08-22 11:55:00,143.62,143.71,143.49,143.65,11692.0,143.62,143.71,143.49,143.65,11692.0
2019-08-22 12:00:00,143.64,143.94,143.57,143.9,10960.0,143.64,143.94,143.57,143.9,10960.0
2019-08-22 12:05:00,143.94,144.14,143.91,143.99,10362.0,143.94,144.14,143.91,143.99,10362.0
2019-08-22 12:10:00,143.96,144.0,143.87,143.99,9596.0,143.96,144.0,143.87,143.99,9596.0
2019-08-22 12:15:00,143.99,144.18,143.94,144.15,9493.0,143.99,144.18,143.94,144.15,9493.0
2019-08-22 12:20:00,144.15,144.17,144.0,144.02,6957.0,144.15,144.17,144.0,144.02,6957.0
2019-08-22 12:25:00,144.04,144.12,144.01,144.12,9212.0,144.04,144.12,144.01,144.12,9212.0
2019-08-22 12:30:00,144.14,144.28,144.07,144.07,11800.0,144.14,144.28,144.07,144.07,11800.0
2019-08-22 12:35:00,144.08,144.38,144.05,144.29,6530.0,144.08,144.38,144.05,144.29,6530.0
2019-08-22 12:40:00,144.29,144.5,144.29,144.49,13036.0,144.29,144.5,144.29,144.49,13036.0
2019-08-22 12:45:00,144.47,144.53,144.37,144.45,17637.0,144.47,144.53,144.37,144.45,17637.0
2019-08-22 12:50:00,144.45,144.46,144.21,144.37,38752.0,144.45,144.46,144.21,144.37,38752.0
2019-08-22 12:55:00,144.34,144.5,144.32,144.43,18169.0,144.34,144.5,144.32,144.43,18169.0
2019-08-22 13:00:00,144.38,145.03,144.34,144.76,112181.0,144.38,145.03,144.34,144.76,112181.0
2019-08-22 13:05:00,144.74,144.91,144.71,144.81,41536.0,144.74,144.91,144.71,144.81,41536.0
2019-08-22 13:10:00,144.83,145.16,144.83,144.95,12853.0,144.83,145.16,144.83,144.95,12853.0
2019-08-22 13:15:00,144.98,145.26,144.98,145.26,8384.0,144.98,145.26,144.98,145.26,8384.0
2019-08-22 13:20:00,145.31,145.61,145.25,145.61,9198.0,145.31,145.61,145.25,145.61,9198.0
2019-08-22 13:25:00,145.6,145.6,145.35,145.38,8308.0,145.6,145.6,145.35,145.38,8308.0
2019-08-22 13:30:00,145.38,145.41,145.27,145.34,12217.0,145.38,145.41,145.27,145.34,12217.0
2019-08-22 13:35:00,145.29,145.43,145.27,145.31,8382.0,145.29,145.43,145.27,145.31,8382.0
2019-08-22 13:40:00,145.31,145.52,145.31,145.5,28075.0,145.31,145.52,145.31,145.5,28075.0
2019-08-22 13:45:00,145.54,145.59,145.21,145.23,40484.0,145.54,145.59,145.21,145.23,40484.0
2019-08-22 13:50:00,145.19,145.4,145.01,145.37,67568.0,145.19,145.4,145.01,145.37,67568.0
2019-08-22 13:55:00,145.35,145.74,145.35,145.69,13567.0,145.35,145.74,145.35,145.69,13567.0
2019-08-22 14:00:00,145.7,145.92,145.6,145.69,28597.0,145.7,145.92,145.6,145.69,28597.0
2019-08-22 14:05:00,145.66,145.71,145.52,145.55,16101.0,145.66,145.71,145.52,145.55,16101.0
2019-08-22 14:10:00,145.53,145.53,145.24,145.47,10110.0,145.53,145.53,145.24,145.47,10110.0
2019-08-22 14:15:00,145.45,145.5,145.38,145.5,5548.0,145.45,145.5,145.38,145.5,5548.0
2019-08-22 14:20:00,145.49,145.49,145.31,145.49,5792.0,145.49,145.49,145.31,145.49,5792.0
2019-08-22 14:25:00,145.48,145.5,145.26,145.26,6800.0,145.48,145.5,145.26,145.26,6800.0
2019-08-22 14:30:00,145.28,145.39,145.22,145.22,9315.0,145.28,145.39,145.22,145.22,9315.0
2019-08-22 14:35:00,145.18,145.3,145.03,145.27,21414.0,145.18,145.3,145.03,145.27,21414.0
2019-08-22 14:40:00,145.28,145.41,145.22,145.32,35580.0,145.28,145.41,145.22,145.32,35580.0
2019-08-22 14:45:00,145.34,145.54,145.21,145.36,31831.0,145.34,145.54,145.21,145.36,31831.0
2019-08-22 14:50:00,145.33,145.4,145.27,145.4,4891.0,145.33,145.4,145.27,145.4,4891.0
2019-08-22 14:55:00,145.44,145.6,145.38,145.5,7238.0,145.44,145.6,145.38,145.5,7238.0
2019-08-22 15:00:00,145.5,145.53,145.4,145.46,12056.0,145.5,145.53,145.4,145.46,12056.0
2019-08-22 15:05:00,145.47,145.47,145.29,145.37,7700.0,145.47,145.47,145.29,145.37,7700.0
2019-08-22 15:10:00,145.3,145.32,145.07,145.29,9132.0,145.3,145.32,145.07,145.29,9132.0
2019-08-22 15:15:00,145.26,145.29,145.01,145.01,10883.0,145.26,145.29,145.01,145.01,10883.0
2019-08-22 15:20:00,145.05,145.24,145.02,145.24,10819.0,145.05,145.24,145.02,145.24,10819.0
2019-08-22 15:25:00,145.24,145.38,145.21,145.22,18677.0,145.24,145.38,145.21,145.22,18677.0
2019-08-22 15:30:00,145.21,145.33,145.07,145.11,52276.0,145.21,145.33,145.07,145.11,52276.0
2019-08-22 15:35:00,145.13,145.27,145.07,145.1,42181.0,145.13,145.27,145.07,145.1,42181.0
2019-08-22 15:40:00,145.12,145.38,145.07,145.38,49499.0,145.12,145.38,145.07,145.38,49499.0
2019-08-22 15:45:00,145.38,145.41,145.22,145.22,24394.0,145.38,145.41,145.22,145.22,24394.0
2019-08-22 15:50:00,145.23,145.48,145.23,145.46,42041.0,145.23,145.48,145.23,145.46,42041.0
2019-08-22 15:55:00,145.44,145.45,144.93,145.21,172324.0,145.44,145.45,144.93,145.21,172324.0
2019-08-23 09:30:00,145.5,145.5,143.24,143.98,46400.0,145.5,145.5,143.24,143.98,46400.0
2019-08-23 09:35:00,143.99,144.74,143.58,144.16,30186.0,143.99,144.74,143.58,144.16,30186.0
2019-08-23 09:40:00,144.09,144.98,144.04,144.83,21437.0,144.09,144.98,144.04,144.83,21437.0
2019-08-23 09:45:00,144.86,144.94,144.16,144.25,17297.0,144.86,144.94,144.16,144.25,17297.0
2019-08-23 09:50:00,144.16,144.54,143.93,144.48,12461.0,144.16,144.54,143.93,144.48,12461.0
2019-08-23 09:55:00,144.54,144.97,144.52,144.92,9723.0,144.54,144.97,144.52,144.92,9723.0
2019-08-23 10:00:00,144.96,145.68,144.54,145.04,19705.0,144.96,145.68,144.54,145.04,19705.0
2019-08-23 10:05:00,145.15,145.62,144.98,144.98,16504.0,145.15,145.62,144.98,144.98,16504.0
2019-08-23 10:10:00,144.97,145.39,144.43,145.35,12451.0,144.97,145.39,144.43,145.35,12451.0
2019-08-23 10:15:00,145.38,145.94,145.31,145.87,7818.0,145.38,145.94,145.31,145.87,7818.0
2019-08-23 10:20:00,145.8,146.46,145.71,146.28,10121.0,145.8,146.46,145.71,146.28,10121.0
2019-08-23 10:25:00,146.06,146.1,145.8,145.96,6332.0,146.06,146.1,145.8,145.96,6332.0
2019-08-23 10:30:00,145.86,146.44,145.71,146.18,15521.0,145.86,146.44,145.71,146.18,15521.0
2019-08-23 10:35:00,146.31,147.0,146.31,147.0,14693.0,146.31,147.0,146.31,147.0,14693.0
2019-08-23 10:40:00,146.96,147.11,146.44,146.44,10147.0,146.96,147.11,146.44,146.44,10147.0
2019-08-23 10:45:00,146.45,146.53,146.03,146.09,8674.0,146.45,146.53,146.03,146.09,8674.0
2019-08-23 10:50:00,146.15,146.54,146.05,146.42,12892.0,146.15,146.54,146.05,146.42,12892.0
2019-08-23 10:55:00,146.33,146.52,145.95,145.96,15667.0,146.33,146.52,145.95,145.96,15667.0
2019-08-23 11:00:00,146.1,146.19,144.18,144.66,22404.0,146.1,146.19,144.18,144.66,22404.0
2019-08-23 11:05:00,144.63,145.01,143.85,143.85,36284.0,144.63,145.01,143.85,143.85,36284.0
2019-08-23 11:10:00,143.72,144.32,143.39,144.2,22959.0,143.72,144.32,143.39,144.2,22959.0
2019-08-23 11:15:00,144.18,145.09,143.98,145.09,17547.0,144.18,145.09,143.98,145.09,17547.0
2019-08-23 11:20:00,144.95,145.02,144.44,144.71,34313.0,144.95,145.02,144.44,144.71,34313.0
2019-08-23 11:25:00,144.68,145.12,144.57,144.74,24703.0,144.68,145.12,144.57,144.74,24703.0
2019-08-23 11:30:00,144.72,144.91,144.58,144.68,33271.0,144.72,144.91,144.58,144.68,33271.0
2019-08-23 11:35:00,144.68,144.75,144.29,144.6,26810.0,144.68,144.75,144.29,144.6,26810.0
2019-08-23 11:40:00,144.5,144.85,144.39,144.84,21554.0,144.5,144.85,144.39,144.84,21554.0
2019-08-23 11:45:00,144.83,144.86,144.5,144.71,9679.0,144.83,144.86,144.5,144.71,9679.0
2019-08-23 11:50:00,144.7,144.99,144.43,144.46,24990.0,144.7,144.99,144.43,144.46,24990.0
2019-08-23 11:55:00,144.52,144.52,143.91,143.94,8959.0,144.52,144.52,143.91,143.94,8959.0
2019-08-23 12:00:00,143.91,144.17,143.68,144.01,12735.0,143.91,144.17,143.68,144.01,12735.0
2019-08-23 12:05:00,144.03,144.05,143.72,144.0,11266.0,144.03,144.05,143.72,144.0,11266.0
2019-08-23 12:10:00,144.01,144.22,143.85,144.17,12752.0,144.01,144.22,143.85,144.17,12752.0
2019-08-23 12:15:00,144.13,144.27,143.89,143.96,38175.0,144.13,144.27,143.89,143.96,38175.0
2019-08-23 12:20:00,143.96,144.26,143.78,144.12,24206.0,143.96,144.26,143.78,144.12,24206.0
2019-08-23 12:25:00,144.21,144.21,143.84,144.0,22857.0,144.21,144.21,143.84,144.0,22857.0
2019-08-23 12:30:00,144.01,144.32,143.93,144.32,11007.0,144.01,144.32,143.93,144.32,11007.0
2019-08-23 12:35:00,144.32,144.45,144.14,144.21,7260.0,144.32,144.45,144.14,144.21,7260.0
2019-08-23 12:40:00,144.21,144.43,144.11,144.19,24547.0,144.21,144.43,144.11,144.19,24547.0
2019-08-23 12:45:00,144.12,144.14,143.92,143.97,29499.0,144.12,144.14,143.92,143.97,29499.0
2019-08-23 12:50:00,144.0,144.04,143.89,143.95,25225.0,144.0,144.04,143.89,143.95,25225.0
2019-08-23 12:55:00,143.94,144.31,143.91,144.08,11921.0,143.94,144.31,143.91,144.08,11921.0
2019-08-23 13:00:00,144.09,144.18,143.92,144.07,15418.0,144.09,144.18,143.92,144.07,15418.0
2019-08-23 13:05:00,144.02,144.22,143.92,144.04,20939.0,144.02,144.22,143.92,144.04,20939.0
2019-08-23 13:10:00,144.06,144.47,143.97,144.33,5720.0,144.06,144.47,143.97,144.33,5720.0
2019-08-23 13:15:00,144.3,144.37,143.87,143.99,13584.0,144.3,144.37,143.87,143.99,13584.0
2019-08-23 13:20:00,143.99,144.05,143.89,143.93,18759.0,143.99,144.05,143.89,143.93,18759.0
2019-08-23 13:25:00,143.98,143.99,143.65,143.65,11641.0,143.98,143.99,143.65,143.65,11641.0
2019-08-23 13:30:00,143.61,144.0,143.55,144.0,7536.0,143.61,144.0,143.55,144.0,7536.0
2019-08-23 13:35:00,144.08,144.29,144.01,144.27,10382.0,144.08,144.29,144.01,144.27,10382.0
2019-08-23 13:40:00,144.25,144.47,144.01,144.25,13070.0,144.25,144.47,144.01,144.25,13070.0
2019-08-23 13:45:00,144.33,144.54,144.05,144.41,13882.0,144.33,144.54,144.05,144.41,13882.0
2019-08-23 13:50:00,144.43,144.58,144.26,144.41,10090.0,144.43,144.58,144.26,144.41,10090.0
2019-08-23 13:55:00,144.37,144.52,144.29,144.48,8446.0,144.37,144.52,144.29,144.48,8446.0
2019-08-23 14:00:00,144.51,144.51,144.19,144.27,9635.0,144.51,144.51,144.19,144.27,9635.0
2019-08-23 14:05:00,144.3,144.55,144.25,144.33,6558.0,144.3,144.55,144.25,144.33,6558.0
2019-08-23 14:10:00,144.34,144.49,144.2,144.25,12690.0,144.34,144.49,144.2,144.25,12690.0
2019-08-23 14:15:00,144.28,144.35,143.97,144.06,7100.0,144.28,144.35,143.97,144.06,7100.0
2019-08-23 14:20:00,144.1,144.22,143.99,144.2,6248.0,144.1,144.22,143.99,144.2,6248.0
2019-08-23 14:25:00,144.19,144.48,144.19,144.4,19284.0,144.19,144.48,144.19,144.4,19284.0
2019-08-23 14:30:00,144.43,144.5,144.26,144.35,12467.0,144.43,144.5,144.26,144.35,12467.0
2019-08-23 14:35:00,144.32,144.32,143.94,144.0,9680.0,144.32,144.32,143.94,144.0,9680.0
2019-08-23 14:40:00,144.02,144.21,143.96,143.99,12717.0,144.02,144.21,143.96,143.99,12717.0
2019-08-23 14:45:00,143.99,144.11,143.91,143.96,32713.0,143.99,144.11,143.91,143.96,32713.0
2019-08-23 14:50:00,143.96,144.24,143.9,144.13,14829.0,143.96,144.24,143.9,144.13,14829.0
2019-08-23 14:55:00,144.14,144.54,144.1,144.38,16653.0,144.14,144.54,144.1,144.38,16653.0
2019-08-23 15:00:00,144.37,144.58,144.31,144.58,15340.0,144.37,144.58,144.31,144.58,15340.0
2019-08-23 15:05:00,144.57,144.9,144.37,144.42,11525.0,144.57,144.9,144.37,144.42,11525.0
2019-08-23 15:10:00,144.47,144.49,143.94,144.19,46626.0,144.47,144.49,143.94,144.19,46626.0
2019-08-23 15:15:00,144.15,144.63,144.15,144.53,24424.0,144.15,144.63,144.15,144.53,24424.0
2019-08-23 15:20:00,144.58,144.67,144.47,144.58,28619.0,144.58,144.67,144.47,144.58,28619.0
2019-08-23 15:25:00,144.57,144.64,144.5,144.57,31161.0,144.57,144.64,144.5,144.57,31161.0
2019-08-23 15:30:00,144.55,144.73,144.51,144.58,33994.0,144.55,144.73,144.51,144.58,33994.0
2019-08-23 15:35:00,144.56,144.57,144.27,144.36,28539.0,144.56,144.57,144.27,144.36,28539.0
2019-08-23 15:40:00,144.36,144.36,143.97,144.03,27998.0,144.36,144.36,143.97,144.03,27998.0
2019-08-23 15:45:00,144.01,144.27,144.0,144.0,46382.0,144.01,144.27,144.0,144.0,46382.0
2019-08-23 15:50:00,144.02,144.1,143.86,143.97,79242.0,144.02,144.1,143.86,143.97,79242.0
2019-08-23 15:55:00,143.96,144.14,143.57,144.08,150143.0,143.96,144.14,143.57,144.08,150143.0
2019-08-26 09:30:00,145.82,146.47,145.78,146.1,34349.0,145.82,146.47,145.78,146.1,34349.0
2019-08-26 09:35:00,145.98,146.61,145.95,146.2,11744.0,145.98,146.61,145.95,146.2,11744.0
2019-08-26 09:40:00,146.18,146.5,146.03,146.34,17936.0,146.18,146.5,146.03,146.34,17936.0
2019-08-26 09:45:00,146.33,146.33,145.78,146.0,23622.0,146.33,146.33,145.78,146.0,23622.0
2019-08-26 09:50:00,146.01,146.75,146.01,146.63,21620.0,146.01,146.75,146.01,146.63,21620.0
2019-08-26 09:55:00,146.65,146.88,146.44,146.88,23455.0,146.65,146.88,146.44,146.88,23455.0
2019-08-26 10:00:00,146.84,147.43,146.64,146.64,144319.0,146.84,147.43,146.64,146.64,144319.0
2019-08-26 10:05:00,146.6,146.64,145.96,145.96,10811.0,146.6,146.64,145.96,145.96,10811.0
2019-08-26 10:10:00,145.89,146.26,145.66,145.97,65332.0,145.89,146.26,145.66,145.97,65332.0
2019-08-26 10:15:00,145.89,146.3,145.72,145.94,30778.0,145.89,146.3,145.72,145.94,30778.0
2019-08-26 10:20:00,145.88,146.1,145.74,145.74,8943.0,145.88,146.1,145.74,145.74,8943.0
2019-08-26 10:25:00,145.84,146.2,145.66,146.17,15433.0,145.84,146.2,145.66,146.17,15433.0
2019-08-26 10:30:00,146.02,146.4,145.78,146.25,13494.0,146.02,146.4,145.78,146.25,13494.0
2019-08-26 10:35:00,146.14,146.25,145.94,146.08,31184.0,146.14,146.25,145.94,146.08,31184.0
2019-08-26 10:40:00,146.09,146.56,145.79,146.48,12752.0,146.09,146.56,145.79,146.48,12752.0
2019-08-26 10:45:00,146.36,146.85,146.24,146.74,13968.0,146.36,146.85,146.24,146.74,13968.0
2019-08-26 10:50:00,146.83,146.89,146.69,146.87,6151.0,146.83,146.89,146.69,146.87,6151.0
2019-08-26 10:55:00,146.85,146.85,146.3,146.38,7249.0,146.85,146.85,146.3,146.38,7249.0
2019-08-26 11:00:00,146.32,146.54,146.25,146.44,16971.0,146.32,146.54,146.25,146.44,16971.0
2019-08-26 11:05:00,146.48,146.51,146.22,146.3,9617.0,146.48,146.51,146.22,146.3,9617.0
2019-08-26 11:10:00,146.28,146.74,146.13,146.63,15416.0,146.28,146.74,146.13,146.63,15416.0
2019-08-26 11:15:00,146.7,146.76,146.28,146.38,7272.0,146.7,146.76,146.28,146.38,7272.0
2019-08-26 11:20:00,146.45,146.87,146.37,146.78,8659.0,146.45,146.87,146.37,146.78,8659.0
2019-08-26 11:25:00,146.77,147.0,146.7,146.81,10955.0,146.77,147.0,146.7,146.81,10955.0
2019-08-26 11:30:00,146.77,146.89,146.6,146.73,20478.0,146.77,146.89,146.6,146.73,20478.0
2019-08-26 11:35:00,146.72,147.08,146.72,147.07,11779.0,146.72,147.08,146.72,147.07,11779.0
2019-08-26 11:40:00,147.07,147.14,146.86,146.86,9255.0,147.07,147.14,146.86,146.86,9255.0
2019-08-26 11:45:00,146.89,147.21,146.81,147.18,9716.0,146.89,147.21,146.81,147.18,9716.0
2019-08-26 11:50:00,147.17,147.18,146.92,147.11,20447.0,147.17,147.18,146.92,147.11,20447.0
2019-08-26 11:55:00,147.09,147.13,146.98,147.11,20190.0,147.09,147.13,146.98,147.11,20190.0
2019-08-26 12:00:00,147.11,147.11,146.71,146.77,7467.0,147.11,147.11,146.71,146.77,7467.0
2019-08-26 12:05:00,146.78,146.97,146.78,146.86,6905.0,146.78,146.97,146.78,146.86,6905.0
2019-08-26 12:10:00,146.89,147.02,146.85,146.9,18864.0,146.89,147.02,146.85,146.9,18864.0
2019-08-26 12:15:00,146.91,146.95,146.36,146.39,47428.0,146.91,146.95,146.36,146.39,47428.0
2019-08-26 12:20:00,146.39,147.2,146.38,147.04,10577.0,146.39,147.2,146.38,147.04,10577.0
2019-08-26 12:25:00,147.11,147.3,147.06,147.12,10300.0,147.11,147.3,147.06,147.12,10300.0
2019-08-26 12:30:00,147.12,147.17,146.84,146.84,32970.0,147.12,147.17,146.84,146.84,32970.0
2019-08-26 12:35:00,146.79,146.84,146.71,146.72,4295.0,146.79,146.84,146.71,146.72,4295.0
2019-08-26 12:40:00,146.75,146.81,146.63,146.72,6463.0,146.75,146.81,146.63,146.72,6463.0
2019-08-26 12:45:00,146.74,146.85,146.6,146.8,8063.0,146.74,146.85,146.6,146.8,8063.0
2019-08-26 12:50:00,146.78,146.91,146.69,146.91,3500.0,146.78,146.91,146.69,146.91,3500.0
2019-08-26 12:55:00,146.94,147.0,146.79,146.88,3637.0,146.94,147.0,146.79,146.88,3637.0
2019-08-26 13:00:00,146.9,146.97,146.83,146.92,5139.0,146.9,146.97,146.83,146.92,5139.0
2019-08-26 13:05:00,146.92,146.94,146.84,146.93,4659.0,146.92,146.94,146.84,146.93,4659.0
2019-08-26 13:10:00,146.91,146.91,146.67,146.78,7783.0,146.91,146.91,146.67,146.78,7783.0
2019-08-26 13:15:00,146.74,146.83,146.47,146.58,9509.0,146.74,146.83,146.47,146.58,9509.0
2019-08-26 13:20:00,146.56,146.68,146.45,146.45,5200.0,146.56,146.68,146.45,146.45,5200.0
2019-08-26 13:25:00,146.44,146.59,146.4,146.58,8107.0,146.44,146.59,146.4,146.58,8107.0
2019-08-26 13:30:00,146.51,146.54,146.34,146.47,8125.0,146.51,146.54,146.34,146.47,8125.0
2019-08-26 13:35:00,146.53,146.79,146.53,146.62,8023.0,146.53,146.79,146.53,146.62,8023.0
2019-08-26 13:40:00,146.64,146.8,146.62,146.79,3867.0,146.64,146.8,146.62,146.79,3867.0
2019-08-26 13:45:00,146.78,146.81,146.68,146.73,5205.0,146.78,146.81,146.68,146.73,5205.0
2019-08-26 13:50:00,146.75,146.76,146.62,146.62,8525.0,146.75,146.76,146.62,146.62,8525.0
2019-08-26 13:55:00,146.62,146.71,146.54,146.7,5895.0,146.62,146.71,146.54,146.7,5895.0
2019-08-26 14:00:00,146.71,146.71,146.31,146.36,19792.0,146.71,146.71,146.31,146.36,19792.0
2019-08-26 14:05:00,146.41,146.64,146.4,146.43,10092.0,146.41,146.64,146.4,146.43,10092.0
2019-08-26 14:10:00,146.43,146.43,146.13,146.22,36101.0,146.43,146.43,146.13,146.22,36101.0
2019-08-26 14:15:00,146.23,146.46,146.21,146.35,7812.0,146.23,146.46,146.21,146.35,7812.0
2019-08-26 14:20:00,146.32,146.55,146.29,146.42,6842.0,146.32,146.55,146.29,146.42,6842.0
2019-08-26 14:25:00,146.45,146.5,146.34,146.45,5664.0,146.45,146.5,146.34,146.45,5664.0
2019-08-26 14:30:00,146.46,146.69,146.43,146.56,8602.0,146.46,146.69,146.43,146.56,8602.0
2019-08-26 14:35:00,146.54,146.69,146.46,146.64,5419.0,146.54,146.69,146.46,146.64,5419.0
2019-08-26 14:40:00,146.67,146.72,146.57,146.58,6128.0,146.67,146.72,146.57,146.58,6128.0
2019-08-26 14:45:00,146.55,146.6,146.39,146.39,8231.0,146.55,146.6,146.39,146.39,8231.0
2019-08-26 14:50:00,146.38,146.53,146.37,146.49,11066.0,146.38,146.53,146.37,146.49,11066.0
2019-08-26 14:55:00,146.53,146.68,146.42,146.65,7195.0,146.53,146.68,146.42,146.65,7195.0
2019-08-26 15:00:00,146.65,146.92,146.65,146.77,12857.0,146.65,146.92,146.65,146.77,12857.0
2019-08-26 15:05:00,146.72,146.75,146.48,146.53,17073.0,146.72,146.75,146.48,146.53,17073.0
2019-08-26 15:10:00,146.52,146.78,146.51,146.75,10193.0,146.52,146.78,146.51,146.75,10193.0
2019-08-26 15:15:00,146.76,146.94,146.68,146.83,9566.0,146.76,146.94,146.68,146.83,9566.0
2019-08-26 15:20:00,146.85,146.92,146.81,146.9,11647.0,146.85,146.92,146.81,146.9,11647.0
2019-08-26 15:25:00,146.89,146.92,146.81,146.87,13085.0,146.89,146.92,146.81,146.87,13085.0
2019-08-26 15:30:00,146.87,147.11,146.87,146.89,29296.0,146.87,147.11,146.87,146.89,29296.0
2019-08-26 15:35:00,146.9,146.95,146.74,146.81,23752.0,146.9,146.95,146.74,146.81,23752.0
2019-08-26 15:40:00,146.79,146.89,146.75,146.87,33076.0,146.79,146.89,146.75,146.87,33076.0
2019-08-26 15:45:00,146.87,147.25,146.87,147.08,33572.0,146.87,147.25,146.87,147.08,33572.0
2019-08-26 15:50:00,147.08,147.45,147.08,147.43,67541.0,147.08,147.45,147.08,147.43,67541.0
2019-08-26 15:55:00,147.46,147.86,147.34,147.86,152452.0,147.46,147.86,147.34,147.86,152452.0
2019-08-27 09:30:00,149.45,150.0,149.04,149.48,35543.0,149.45,150.0,149.04,149.48,35543.0
2019-08-27 09:35:00,149.41,150.38,149.31,150.21,30807.0,149.41,150.38,149.31,150.21,30807.0
2019-08-27 09:40:00,150.23,150.55,149.95,150.25,32647.0,150.23,150.55,149.95,150.25,32647.0
2019-08-27 09:45:00,150.3,150.6,149.93,150.54,42289.0,150.3,150.6,149.93,150.54,42289.0
2019-08-27 09:50:00,150.58,150.83,149.97,150.31,39772.0,150.58,150.83,149.97,150.31,39772.0
2019-08-27 09:55:00,150.3,150.76,150.24,150.67,22632.0,150.3,150.76,150.24,150.67,22632.0
2019-08-27 10:00:00,150.72,151.39,150.67,151.22,43690.0,150.72,151.39,150.67,151.22,43690.0
2019-08-27 10:05:00,151.16,151.33,150.56,150.96,22448.0,151.16,151.33,150.56,150.96,22448.0
2019-08-27 10:10:00,151.08,151.08,150.48,150.55,19627.0,151.08,151.08,150.48,150.55,19627.0
2019-08-27 10:15:00,150.51,150.65,150.44,150.56,12455.0,150.51,150.65,150.44,150.56,12455.0
2019-08-27 10:20:00,150.58,150.8,150.38,150.51,44629.0,150.58,150.8,150.38,150.51,44629.0
2019-08-27 10:25:00,150.46,150.73,150.46,150.69,15424.0,150.46,150.73,150.46,150.69,15424.0
2019-08-27 10:30:00,150.68,151.0,150.66,150.89,15483.0,150.68,151.0,150.66,150.89,15483.0
2019-08-27 10:35:00,150.87,150.88,150.52,150.6,17082.0,150.87,150.88,150.52,150.6,17082.0
2019-08-27 10:40:00,150.58,150.75,150.48,150.7,13495.0,150.58,150.75,150.48,150.7,13495.0
2019-08-27 10:45:00,150.85,150.85,150.45,150.5,15835.0,150.85,150.85,150.45,150.5,15835.0
2019-08-27 10:50:00,150.43,150.63,150.37,150.49,33362.0,150.43,150.63,150.37,150.49,33362.0
2019-08-27 10:55:00,150.52,150.71,150.4,150.48,39941.0,150.52,150.71,150.4,150.48,39941.0
2019-08-27 11:00:00,150.46,150.72,150.3,150.51,26830.0,150.46,150.72,150.3,150.51,26830.0
2019-08-27 11:05:00,150.5,150.63,150.4,150.54,37977.0,150.5,150.63,150.4,150.54,37977.0
2019-08-27 11:10:00,150.5,150.54,150.24,150.32,40453.0,150.5,150.54,150.24,150.32,40453.0
2019-08-27 11:15:00,150.38,150.4,149.65,149.67,33902.0,150.38,150.4,149.65,149.67,33902.0
2019-08-27 11:20:00,149.67,149.84,149.5,149.84,26326.0,149.67,149.84,149.5,149.84,26326.0
2019-08-27 11:25:00,149.81,149.96,149.72,149.75,18038.0,149.81,149.96,149.72,149.75,18038.0
2019-08-27 11:30:00,149.71,150.06,149.7,150.03,11157.0,149.71,150.06,149.7,150.03,11157.0
2019-08-27 11:35:00,150.0,150.29,149.99,150.0,12792.0,150.0,150.29,149.99,150.0,12792.0
2019-08-27 11:40:00,150.0,150.06,149.83,150.02,17090.0,150.0,150.06,149.83,150.02,17090.0
2019-08-27 11:45:00,149.99,150.18,149.96,150.15,15803.0,149.99,150.18,149.96,150.15,15803.0
2019-08-27 11:50:00,150.1,150.24,149.99,150.18,15664.0,150.1,150.24,149.99,150.18,15664.0
2019-08-27 11:55:00,150.21,150.26,149.7,149.84,13413.0,150.21,150.26,149.7,149.84,13413.0
2019-08-27 12:00:00,149.81,150.07,149.62,149.62,13683.0,149.81,150.07,149.62,149.62,13683.0
2019-08-27 12:05:00,149.63,149.71,149.47,149.61,12379.0,149.63,149.71,149.47,149.61,12379.0
2019-08-27 12:10:00,149.62,149.79,149.59,149.79,9649.0,149.62,149.79,149.59,149.79,9649.0
2019-08-27 12:15:00,149.76,149.88,149.64,149.7,12499.0,149.76,149.88,149.64,149.7,12499.0
2019-08-27 12:20:00,149.69,149.86,149.63,149.67,11223.0,149.69,149.86,149.63,149.67,11223.0
2019-08-27 12:25:00,149.65,149.73,149.51,149.53,12037.0,149.65,149.73,149.51,149.53,12037.0
2019-08-27 12:30:00,149.53,149.6,149.15,149.29,28637.0,149.53,149.6,149.15,149.29,28637.0
2019-08-27 12:35:00,149.33,149.54,149.05,149.05,37656.0,149.33,149.54,149.05,149.05,37656.0
2019-08-27 12:40:00,149.05,149.35,149.04,149.3,16457.0,149.05,149.35,149.04,149.3,16457.0
2019-08-27 12:45:00,149.29,149.67,149.26,149.45,51235.0,149.29,149.67,149.26,149.45,51235.0
2019-08-27 12:50:00,149.45,149.64,149.13,149.16,71273.0,149.45,149.64,149.13,149.16,71273.0
2019-08-27 12:55:00,149.19,149.43,149.13,149.16,29877.0,149.19,149.43,149.13,149.16,29877.0
2019-08-27 13:00:00,149.17,149.21,148.95,149.07,36180.0,149.17,149.21,148.95,149.07,36180.0
2019-08-27 13:05:00,149.04,149.14,148.82,149.0,15407.0,149.04,149.14,148.82,149.0,15407.0
2019-08-27 13:10:00,148.96,149.08,148.86,148.89,12809.0,148.96,149.08,148.86,148.89,12809.0
2019-08-27 13:15:00,148.86,148.98,148.69,148.97,22485.0,148.86,148.98,148.69,148.97,22485.0
2019-08-27 13:20:00,148.96,149.16,148.86,149.12,14918.0,148.96,149.16,148.86,149.12,14918.0
2019-08-27 13:25:00,149.1,149.55,149.1,149.55,25708.0,149.1,149.55,149.1,149.55,25708.0
2019-08-27 13:30:00,149.57,149.57,149.35,149.51,16880.0,149.57,149.57,149.35,149.51,16880.0
2019-08-27 13:35:00,149.57,150.22,149.54,149.97,11480.0,149.57,150.22,149.54,149.97,11480.0
2019-08-27 13:40:00,150.05,150.17,149.96,150.08,9787.0,150.05,150.17,149.96,150.08,9787.0
2019-08-27 13:45:00,150.09,150.22,149.96,150.11,6242.0,150.09,150.22,149.96,150.11,6242.0
2019-08-27 13:50:00,150.1,150.13,149.98,150.03,5312.0,150.1,150.13,149.98,150.03,5312.0
2019-08-27 13:55:00,150.06,150.34,149.94,150.29,15015.0,150.06,150.34,149.94,150.29,15015.0
2019-08-27 14:00:00,150.3,150.53,150.26,150.34,20890.0,150.3,150.53,150.26,150.34,20890.0
2019-08-27 14:05:00,150.39,150.45,150.2,150.23,22856.0,150.39,150.45,150.2,150.23,22856.0
2019-08-27 14:10:00,150.29,150.31,149.92,150.04,40939.0,150.29,150.31,149.92,150.04,40939.0
2019-08-27 14:15:00,150.01,150.13,150.0,150.12,16239.0,150.01,150.13,150.0,150.12,16239.0
2019-08-27 14:20:00,150.12,150.42,150.12,150.4,24875.0,150.12,150.42,150.12,150.4,24875.0
2019-08-27 14:25:00,150.39,150.41,150.1,150.14,13108.0,150.39,150.41,150.1,150.14,13108.0
2019-08-27 14:30:00,150.16,150.18,150.0,150.07,42390.0,150.16,150.18,150.0,150.07,42390.0
2019-08-27 14:35:00,150.07,150.25,149.99,150.25,19704.0,150.07,150.25,149.99,150.25,19704.0
2019-08-27 14:40:00,150.26,150.49,150.19,150.49,12872.0,150.26,150.49,150.19,150.49,12872.0
2019-08-27 14:45:00,150.49,150.7,150.32,150.7,20402.0,150.49,150.7,150.32,150.7,20402.0
2019-08-27 14:50:00,150.65,151.1,150.61,151.05,20208.0,150.65,151.1,150.61,151.05,20208.0
2019-08-27 14:55:00,151.06,151.19,150.91,150.93,25788.0,151.06,151.19,150.91,150.93,25788.0
2019-08-27 15:00:00,150.98,151.39,150.92,151.33,20005.0,150.98,151.39,150.92,151.33,20005.0
2019-08-27 15:05:00,151.39,151.4,151.17,151.24,17358.0,151.39,151.4,151.17,151.24,17358.0
2019-08-27 15:10:00,151.24,151.24,150.9,151.06,26911.0,151.24,151.24,150.9,151.06,26911.0
2019-08-27 15:15:00,151.06,151.12,150.94,151.0,24599.0,151.06,151.12,150.94,151.0,24599.0
2019-08-27 15:20:00,150.98,150.99,150.78,150.96,26237.0,150.98,150.99,150.78,150.96,26237.0
2019-08-27 15:25:00,151.0,151.13,150.86,151.04,64263.0,151.0,151.13,150.86,151.04,64263.0
2019-08-27 15:30:00,151.0,151.05,150.69,150.7,73951.0,151.0,151.05,150.69,150.7,73951.0
2019-08-27 15:35:00,150.7,150.71,150.51,150.56,49008.0,150.7,150.71,150.51,150.56,49008.0
2019-08-27 15:40:00,150.57,150.73,150.32,150.34,28565.0,150.57,150.73,150.32,150.34,28565.0
2019-08-27 15:45:00,150.38,150.93,150.38,150.93,50526.0,150.38,150.93,150.38,150.93,50526.0
2019-08-27 15:50:00,150.91,150.91,150.11,150.23,85100.0,150.91,150.91,150.11,150.23,85100.0
2019-08-27 15:55:00,150.27,150.62,150.14,150.21,163415.0,150.27,150.62,150.14,150.21,163415.0
2019-08-28 09:30:00,131.28,134.97,130.05,130.44,1256387.0,131.28,134.97,130.05,130.44,1256387.0
2019-08-28 09:35:00,130.45,131.15,129.7,130.61,788161.0,130.45,131.15,129.7,130.61,788161.0
2019-08-28 09:40:00,130.55,132.44,130.12,132.29,480303.0,130.55,132.44,130.12,132.29,480303.0
2019-08-28 09:45:00,132.32,133.49,131.77,133.05,650111.0,132.32,133.49,131.77,133.05,650111.0
2019-08-28 09:50:00,133.02,134.44,132.4,134.14,761019.0,133.02,134.44,132.4,134.14,761019.0
2019-08-28 09:55:00,134.17,134.51,133.08,133.08,446809.0,134.17,134.51,133.08,133.08,446809.0
2019-08-28 10:00:00,133.07,133.23,131.73,132.07,457465.0,133.07,133.23,131.73,132.07,457465.0
2019-08-28 10:05:00,132.08,133.05,131.95,132.54,355243.0,132.08,133.05,131.95,132.54,355243.0
2019-08-28 10:10:00,132.59,132.79,131.0,131.42,366553.0,132.59,132.79,131.0,131.42,366553.0
2019-08-28 10:15:00,131.44,131.9,131.25,131.87,222454.0,131.44,131.9,131.25,131.87,222454.0
2019-08-28 10:20:00,131.85,133.43,131.83,133.2,289508.0,131.85,133.43,131.83,133.2,289508.0
2019-08-28 10:25:00,133.16,133.95,133.01,133.58,282004.0,133.16,133.95,133.01,133.58,282004.0
2019-08-28 10:30:00,133.58,134.2,133.29,133.6,222615.0,133.58,134.2,133.29,133.6,222615.0
2019-08-28 10:35:00,133.56,134.74,133.5,134.31,291699.0,133.56,134.74,133.5,134.31,291699.0
2019-08-28 10:40:00,134.34,135.22,134.14,134.9,217232.0,134.34,135.22,134.14,134.9,217232.0
2019-08-28 10:45:00,134.9,135.44,134.28,134.75,285727.0,134.9,135.44,134.28,134.75,285727.0
2019-08-28 10:50:00,134.76,135.07,134.1,134.38,158745.0,134.76,135.07,134.1,134.38,158745.0
2019-08-28 10:55:00,134.37,134.68,134.1,134.46,103156.0,134.37,134.68,134.1,134.46,103156.0
2019-08-28 11:00:00,134.39,134.57,134.12,134.37,115846.0,134.39,134.57,134.12,134.37,115846.0
2019-08-28 11:05:00,134.34,134.88,134.27,134.56,90603.0,134.34,134.88,134.27,134.56,90603.0
2019-08-28 11:10:00,134.51,134.64,134.24,134.27,71553.0,134.51,134.64,134.24,134.27,71553.0
2019-08-28 11:15:00,134.3,134.6,134.26,134.4,88076.0,134.3,134.6,134.26,134.4,88076.0
2019-08-28 11:20:00,134.4,135.38,134.32,135.18,192015.0,134.4,135.38,134.32,135.18,192015.0
2019-08-28 11:25:00,135.09,135.7,135.0,135.7,173505.0,135.09,135.7,135.0,135.7,173505.0
2019-08-28 11:30:00,135.69,136.19,135.54,135.78,229046.0,135.69,136.19,135.54,135.78,229046.0
2019-08-28 11:35:00,135.79,136.37,135.79,136.24,112475.0,135.79,136.37,135.79,136.24,112475.0
2019-08-28 11:40:00,136.25,136.71,136.15,136.35,106288.0,136.25,136.71,136.15,136.35,106288.0
2019-08-28 11:45:00,136.34,136.86,135.95,136.7,132854.0,136.34,136.86,135.95,136.7,132854.0
2019-08-28 11:50:00,136.72,136.92,136.56,136.86,93825.0,136.72,136.92,136.56,136.86,93825.0
2019-08-28 11:55:00,136.83,136.9,136.59,136.6,126335.0,136.83,136.9,136.59,136.6,126335.0
2019-08-28 12:00:00,136.61,137.18,136.54,137.14,166395.0,136.61,137.18,136.54,137.14,166395.0
2019-08-28 12:05:00,137.12,137.13,136.6,136.81,83405.0,137.12,137.13,136.6,136.81,83405.0
2019-08-28 12:10:00,136.81,136.88,136.65,136.84,82515.0,136.81,136.88,136.65,136.84,82515.0
2019-08-28 12:15:00,136.84,137.08,136.65,137.08,75624.0,136.84,137.08,136.65,137.08,75624.0
2019-08-28 12:20:00,137.08,137.73,137.05,137.6,121366.0,137.08,137.73,137.05,137.6,121366.0
2019-08-28 12:25:00,137.6,138.16,137.6,138.07,196191.0,137.6,138.16,137.6,138.07,196191.0
2019-08-28 12:30:00,138.11,138.67,138.1,138.61,224693.0,138.11,138.67,138.1,138.61,224693.0
2019-08-28 12:35:00,138.62,138.64,137.92,138.0,158371.0,138.62,138.64,137.92,138.0,158371.0
2019-08-28 12:40:00,137.99,138.33,137.67,138.06,177108.0,137.99,138.33,137.67,138.06,177108.0
2019-08-28 12:45:00,138.06,138.2,137.81,137.82,102981.0,138.06,138.2,137.81,137.82,102981.0
2019-08-28 12:50:00,137.81,137.92,137.33,137.71,167332.0,137.81,137.92,137.33,137.71,167332.0
2019-08-28 12:55:00,137.7,138.21,137.68,137.96,109072.0,137.7,138.21,137.68,137.96,109072.0
2019-08-28 13:00:00,137.97,138.13,137.9,137.91,52815.0,137.97,138.13,137.9,137.91,52815.0
2019-08-28 13:05:00,137.91,138.2,137.9,137.99,72785.0,137.91,138.2,137.9,137.99,72785.0
2019-08-28 13:10:00,137.97,138.03,137.36,137.5,132864.0,137.97,138.03,137.36,137.5,132864.0
2019-08-28 13:15:00,137.49,137.86,137.18,137.85,111681.0,137.49,137.86,137.18,137.85,111681.0
2019-08-28 13:20:00,137.86,138.16,137.56,137.7,84168.0,137.86,138.16,137.56,137.7,84168.0
2019-08-28 13:25:00,137.72,138.57,137.66,138.57,113927.0,137.72,138.57,137.66,138.57,113927.0
2019-08-28 13:30:00,138.57,139.15,138.5,139.14,239633.0,138.57,139.15,138.5,139.14,239633.0
2019-08-28 13:35:00,139.16,139.5,138.88,139.47,166741.0,139.16,139.5,138.88,139.47,166741.0
2019-08-28 13:40:00,139.46,139.88,139.37,139.66,162757.0,139.46,139.88,139.37,139.66,162757.0
2019-08-28 13:45:00,139.66,139.66,139.17,139.33,160559.0,139.66,139.66,139.17,139.33,160559.0
2019-08-28 13:50:00,139.33,139.71,139.26,139.66,74215.0,139.33,139.71,139.26,139.66,74215.0
2019-08-28 13:55:00,139.65,139.83,139.35,139.6,92470.0,139.65,139.83,139.35,139.6,92470.0
2019-08-28 14:00:00,139.66,139.95,139.45,139.78,136957.0,139.66,139.95,139.45,139.78,136957.0
2019-08-28 14:05:00,139.73,139.95,139.7,139.95,103373.0,139.73,139.95,139.7,139.95,103373.0
2019-08-28 14:10:00,139.94,139.95,139.77,139.85,117358.0,139.94,139.95,139.77,139.85,117358.0
2019-08-28 14:15:00,139.84,139.93,139.67,139.89,65194.0,139.84,139.93,139.67,139.89,65194.0
2019-08-28 14:20:00,139.87,140.08,139.74,139.74,100130.0,139.87,140.08,139.74,139.74,100130.0
2019-08-28 14:25:00,139.73,139.87,139.28,139.4,97119.0,139.73,139.87,139.28,139.4,97119.0
2019-08-28 14:30:00,139.45,139.98,139.42,139.96,84005.0,139.45,139.98,139.42,139.96,84005.0
2019-08-28 14:35:00,139.96,140.0,139.5,139.64,93629.0,139.96,140.0,139.5,139.64,93629.0
2019-08-28 14:40:00,139.69,139.81,139.51,139.64,72161.0,139.69,139.81,139.51,139.64,72161.0
2019-08-28 14:45:00,139.64,139.9,139.63,139.83,55365.0,139.64,139.9,139.63,139.83,55365.0
2019-08-28 14:50:00,139.88,140.0,139.79,139.85,54643.0,139.88,140.0,139.79,139.85,54643.0
2019-08-28 14:55:00,139.84,140.48,139.83,139.99,177962.0,139.84,140.48,139.83,139.99,177962.0
2019-08-28 15:00:00,139.99,140.8,139.95,140.8,159862.0,139.99,140.8,139.95,140.8,159862.0
2019-08-28 15:05:00,140.82,140.89,140.42,140.79,135378.0,140.82,140.89,140.42,140.79,135378.0
2019-08-28 15:10:00,140.79,140.98,140.47,140.94,130443.0,140.79,140.98,140.47,140.94,130443.0
2019-08-28 15:15:00,140.94,141.36,140.71,140.98,257302.0,140.94,141.36,140.71,140.98,257302.0
2019-08-28 15:20:00,140.99,140.99,140.1,140.15,179426.0,140.99,140.99,140.1,140.15,179426.0
2019-08-28 15:25:00,140.14,140.2,139.52,139.75,205966.0,140.14,140.2,139.52,139.75,205966.0
2019-08-28 15:30:00,139.83,140.0,139.66,139.79,186177.0,139.83,140.0,139.66,139.79,186177.0
2019-08-28 15:35:00,139.79,139.95,139.62,139.87,128716.0,139.79,139.95,139.62,139.87,128716.0
2019-08-28 15:40:00,139.85,140.0,139.68,139.75,143542.0,139.85,140.0,139.68,139.75,143542.0
2019-08-28 15:45:00,139.75,140.38,139.73,140.35,282627.0,139.75,140.38,139.73,140.35,282627.0
2019-08-28 15:50:00,140.35,140.4,139.78,139.86,226384.0,140.35,140.4,139.78,139.86,226384.0
2019-08-28 15:55:00,139.8,140.12,139.7,140.08,314933.0,139.8,140.12,139.7,140.08,314933.0
2019-08-29 09:30:00,142.02,142.98,141.28,141.41,219169.0,142.02,142.98,141.28,141.41,219169.0
2019-08-29 09:35:00,141.34,141.78,140.28,140.44,131364.0,141.34,141.78,140.28,140.44,131364.0
2019-08-29 09:40:00,140.4,140.87,140.26,140.65,81232.0,140.4,140.87,140.26,140.65,81232.0
2019-08-29 09:45:00,140.65,141.16,140.62,141.14,62684.0,140.65,141.16,140.62,141.14,62684.0
2019-08-29 09:50:00,141.07,141.16,140.27,140.74,69630.0,141.07,141.16,140.27,140.74,69630.0
2019-08-29 09:55:00,140.78,140.9,140.35,140.85,76745.0,140.78,140.9,140.35,140.85,76745.0
2019-08-29 10:00:00,140.85,141.1,140.6,140.72,51519.0,140.85,141.1,140.6,140.72,51519.0
2019-08-29 10:05:00,140.71,141.71,140.67,141.35,54501.0,140.71,141.71,140.67,141.35,54501.0
2019-08-29 10:10:00,141.31,141.4,140.85,141.4,55599.0,141.31,141.4,140.85,141.4,55599.0
2019-08-29 10:15:00,141.37,141.4,140.84,140.89,24527.0,141.37,141.4,140.84,140.89,24527.0
2019-08-29 10:20:00,140.92,141.11,140.57,140.97,23330.0,140.92,141.11,140.57,140.97,23330.0
2019-08-29 10:25:00,140.91,141.07,140.55,140.69,24204.0,140.91,141.07,140.55,140.69,24204.0
2019-08-29 10:30:00,140.69,140.87,140.6,140.84,28658.0,140.69,140.87,140.6,140.84,28658.0
2019-08-29 10:35:00,140.86,140.89,140.16,140.68,54246.0,140.86,140.89,140.16,140.68,54246.0
2019-08-29 10:40:00,140.66,140.9,140.65,140.69,26141.0,140.66,140.9,140.65,140.69,26141.0
2019-08-29 10:45:00,140.8,140.85,140.65,140.85,15928.0,140.8,140.85,140.65,140.85,15928.0
2019-08-29 10:50:00,140.83,140.9,140.66,140.72,29994.0,140.83,140.9,140.66,140.72,29994.0
2019-08-29 10:55:00,140.72,140.95,140.7,140.91,24164.0,140.72,140.95,140.7,140.91,24164.0
2019-08-29 11:00:00,140.92,140.94,140.86,140.89,11785.0,140.92,140.94,140.86,140.89,11785.0
2019-08-29 11:05:00,140.89,141.52,140.89,141.49,36974.0,140.89,141.52,140.89,141.49,36974.0
2019-08-29 11:10:00,141.49,141.76,141.49,141.7,16963.0,141.49,141.76,141.49,141.7,16963.0
2019-08-29 11:15:00,141.7,142.0,141.61,141.93,81819.0,141.7,142.0,141.61,141.93,81819.0
2019-08-29 11:20:00,141.91,141.99,141.81,141.91,15709.0,141.91,141.99,141.81,141.91,15709.0
2019-08-29 11:25:00,141.93,141.95,141.7,141.9,8532.0,141.93,141.95,141.7,141.9,8532.0
2019-08-29 11:30:00,141.9,141.94,141.79,141.92,15336.0,141.9,141.94,141.79,141.92,15336.0
2019-08-29 11:35:00,141.92,142.13,141.89,141.94,71285.0,141.92,142.13,141.89,141.94,71285.0
2019-08-29 11:40:00,141.96,142.4,141.96,142.21,18552.0,141.96,142.4,141.96,142.21,18552.0
2019-08-29 11:45:00,142.22,142.34,142.03,142.3,17435.0,142.22,142.34,142.03,142.3,17435.0
2019-08-29 11:50:00,142.31,142.39,142.16,142.23,16122.0,142.31,142.39,142.16,142.23,16122.0
2019-08-29 11:55:00,142.25,142.31,141.99,142.18,17484.0,142.25,142.31,141.99,142.18,17484.0
2019-08-29 12:00:00,142.17,142.18,141.94,141.94,12294.0,142.17,142.18,141.94,141.94,12294.0
2019-08-29 12:05:00,141.93,142.06,141.9,141.99,13164.0,141.93,142.06,141.9,141.99,13164.0
2019-08-29 12:10:00,142.01,142.11,142.0,142.02,6400.0,142.01,142.11,142.0,142.02,6400.0
2019-08-29 12:15:00,142.02,142.09,141.93,142.03,16521.0,142.02,142.09,141.93,142.03,16521.0
2019-08-29 12:20:00,142.05,142.36,142.05,142.31,21121.0,142.05,142.36,142.05,142.31,21121.0
2019-08-29 12:25:00,142.31,142.31,142.16,142.16,41534.0,142.31,142.31,142.16,142.16,41534.0
2019-08-29 12:30:00,142.14,142.24,142.0,142.15,33596.0,142.14,142.24,142.0,142.15,33596.0
2019-08-29 12:35:00,142.15,142.21,142.04,142.21,12722.0,142.15,142.21,142.04,142.21,12722.0
2019-08-29 12:40:00,142.21,142.24,142.05,142.07,15026.0,142.21,142.24,142.05,142.07,15026.0
2019-08-29 12:45:00,142.07,142.16,142.03,142.08,19227.0,142.07,142.16,142.03,142.08,19227.0
2019-08-29 12:50:00,142.07,142.26,142.02,142.26,32835.0,142.07,142.26,142.02,142.26,32835.0
2019-08-29 12:55:00,142.21,142.29,142.16,142.17,9163.0,142.21,142.29,142.16,142.17,9163.0
2019-08-29 13:00:00,142.2,142.29,142.13,142.26,8702.0,142.2,142.29,142.13,142.26,8702.0
2019-08-29 13:05:00,142.25,142.36,142.21,142.33,26844.0,142.25,142.36,142.21,142.33,26844.0
2019-08-29 13:10:00,142.31,142.43,142.29,142.37,12974.0,142.31,142.43,142.29,142.37,12974.0
2019-08-29 13:15:00,142.38,142.41,142.35,142.4,29801.0,142.38,142.41,142.35,142.4,29801.0
2019-08-29 13:20:00,142.4,142.42,142.32,142.41,11502.0,142.4,142.42,142.32,142.41,11502.0
2019-08-29 13:25:00,142.4,142.43,142.34,142.34,10249.0,142.4,142.43,142.34,142.34,10249.0
2019-08-29 13:30:00,142.34,142.63,142.33,142.49,14451.0,142.34,142.63,142.33,142.49,14451.0
2019-08-29 13:35:00,142.5,142.89,142.49,142.84,16712.0,142.5,142.89,142.49,142.84,16712.0
2019-08-29 13:40:00,142.84,142.89,142.61,142.64,15159.0,142.84,142.89,142.61,142.64,15159.0
2019-08-29 13:45:00,142.66,142.84,142.61,142.61,12596.0,142.66,142.84,142.61,142.61,12596.0
2019-08-29 13:50:00,142.61,142.63,142.56,142.59,11248.0,142.61,142.63,142.56,142.59,11248.0
2019-08-29 13:55:00,142.52,142.66,142.52,142.6,16631.0,142.52,142.66,142.52,142.6,16631.0
2019-08-29 14:00:00,142.6,142.62,142.47,142.59,12749.0,142.6,142.62,142.47,142.59,12749.0
2019-08-29 14:05:00,142.59,142.62,142.51,142.6,8974.0,142.59,142.62,142.51,142.6,8974.0
2019-08-29 14:10:00,142.6,142.98,142.56,142.8,57813.0,142.6,142.98,142.56,142.8,57813.0
2019-08-29 14:15:00,142.78,142.8,142.5,142.63,23720.0,142.78,142.8,142.5,142.63,23720.0
2019-08-29 14:20:00,142.59,142.77,142.48,142.69,18535.0,142.59,142.77,142.48,142.69,18535.0
2019-08-29 14:25:00,142.69,142.78,142.64,142.75,9707.0,142.69,142.78,142.64,142.75,9707.0
2019-08-29 14:30:00,142.69,142.83,142.61,142.68,11736.0,142.69,142.83,142.61,142.68,11736.0
2019-08-29 14:35:00,142.66,142.66,142.48,142.66,9511.0,142.66,142.66,142.48,142.66,9511.0
2019-08-29 14:40:00,142.63,142.67,142.43,142.51,8293.0,142.63,142.67,142.43,142.51,8293.0
2019-08-29 14:45:00,142.52,142.56,142.48,142.51,16298.0,142.52,142.56,142.48,142.51,16298.0
2019-08-29 14:50:00,142.52,142.52,142.28,142.36,38756.0,142.52,142.52,142.28,142.36,38756.0
2019-08-29 14:55:00,142.36,142.6,142.34,142.51,25743.0,142.36,142.6,142.34,142.51,25743.0
2019-08-29 15:00:00,142.53,142.58,142.47,142.49,24470.0,142.53,142.58,142.47,142.49,24470.0
2019-08-29 15:05:00,142.49,142.59,142.49,142.52,20180.0,142.49,142.59,142.49,142.52,20180.0
2019-08-29 15:10:00,142.53,142.59,142.49,142.51,13461.0,142.53,142.59,142.49,142.51,13461.0
2019-08-29 15:15:00,142.5,142.59,142.5,142.55,16092.0,142.5,142.59,142.5,142.55,16092.0
2019-08-29 15:20:00,142.54,142.55,142.45,142.5,44285.0,142.54,142.55,142.45,142.5,44285.0
2019-08-29 15:25:00,142.5,142.5,142.37,142.38,23905.0,142.5,142.5,142.37,142.38,23905.0
2019-08-29 15:30:00,142.37,142.58,142.37,142.51,22258.0,142.37,142.58,142.37,142.51,22258.0
2019-08-29 15:35:00,142.5,142.59,142.47,142.55,34044.0,142.5,142.59,142.47,142.55,34044.0
2019-08-29 15:40:00,142.54,142.58,142.51,142.51,36257.0,142.54,142.58,142.51,142.51,36257.0
2019-08-29 15:45:00,142.5,142.54,142.38,142.39,37392.0,142.5,142.54,142.38,142.39,37392.0
2019-08-29 15:50:00,142.38,142.46,142.2,142.25,67740.0,142.38,142.46,142.2,142.25,67740.0
2019-08-29 15:55:00,142.29,142.64,142.29,142.63,194944.0,142.29,142.64,142.29,142.63,194944.0
2019-08-30 09:30:00,143.79,143.94,142.97,143.26,32015.0,143.79,143.94,142.97,143.26,32015.0
2019-08-30 09:35:00,143.22,144.0,142.98,143.96,24989.0,143.22,144.0,142.98,143.96,24989.0
2019-08-30 09:40:00,144.0,144.13,143.27,143.36,36339.0,144.0,144.13,143.27,143.36,36339.0
2019-08-30 09:45:00,143.44,143.76,143.23,143.62,40357.0,143.44,143.76,143.23,143.62,40357.0
2019-08-30 09:50:00,143.57,143.6,142.99,143.05,50380.0,143.57,143.6,142.99,143.05,50380.0
2019-08-30 09:55:00,143.18,143.22,142.31,142.39,44974.0,143.18,143.22,142.31,142.39,44974.0
2019-08-30 10:00:00,142.31,142.74,142.15,142.2,63775.0,142.31,142.74,142.15,142.2,63775.0
2019-08-30 10:05:00,142.17,142.71,141.83,142.57,47671.0,142.17,142.71,141.83,142.57,47671.0
2019-08-30 10:10:00,142.58,142.97,142.35,142.35,37517.0,142.58,142.97,142.35,142.35,37517.0
2019-08-30 10:15:00,142.34,142.42,141.93,142.04,30238.0,142.34,142.42,141.93,142.04,30238.0
2019-08-30 10:20:00,142.0,142.2,141.79,142.16,67312.0,142.0,142.2,141.79,142.16,67312.0
2019-08-30 10:25:00,142.19,142.29,141.85,141.9,29376.0,142.19,142.29,141.85,141.9,29376.0
2019-08-30 10:30:00,141.91,142.45,141.89,142.19,25114.0,141.91,142.45,141.89,142.19,25114.0
2019-08-30 10:35:00,142.17,142.42,142.1,142.28,34924.0,142.17,142.42,142.1,142.28,34924.0
2019-08-30 10:40:00,142.33,142.63,142.16,142.25,89578.0,142.33,142.63,142.16,142.25,89578.0
2019-08-30 10:45:00,142.25,142.6,142.15,142.56,29355.0,142.25,142.6,142.15,142.56,29355.0
2019-08-30 10:50:00,142.53,142.59,142.14,142.25,15116.0,142.53,142.59,142.14,142.25,15116.0
2019-08-30 10:55:00,142.22,142.34,142.02,142.09,30884.0,142.22,142.34,142.02,142.09,30884.0
2019-08-30 11:00:00,142.09,142.14,141.59,141.62,34846.0,142.09,142.14,141.59,141.62,34846.0
2019-08-30 11:05:00,141.63,141.93,141.63,141.84,24614.0,141.63,141.93,141.63,141.84,24614.0
2019-08-30 11:10:00,141.82,141.88,141.41,141.57,84052.0,141.82,141.88,141.41,141.57,84052.0
2019-08-30 11:15:00,141.58,141.64,141.25,141.42,51306.0,141.58,141.64,141.25,141.42,51306.0
2019-08-30 11:20:00,141.42,141.64,141.11,141.22,38061.0,141.42,141.64,141.11,141.22,38061.0
2019-08-30 11:25:00,141.22,141.67,141.13,141.64,39879.0,141.22,141.67,141.13,141.64,39879.0
2019-08-30 11:30:00,141.67,141.98,141.63,141.94,26711.0,141.67,141.98,141.63,141.94,26711.0
2019-08-30 11:35:00,141.92,142.05,141.82,141.84,17661.0,141.92,142.05,141.82,141.84,17661.0
2019-08-30 11:40:00,141.87,141.96,141.75,141.79,15743.0,141.87,141.96,141.75,141.79,15743.0
2019-08-30 11:45:00,141.84,142.25,141.8,142.2,17003.0,141.84,142.25,141.8,142.2,17003.0
2019-08-30 11:50:00,142.23,142.23,141.97,142.02,14541.0,142.23,142.23,141.97,142.02,14541.0
2019-08-30 11:55:00,142.02,142.14,141.91,141.93,16011.0,142.02,142.14,141.91,141.93,16011.0
2019-08-30 12:00:00,141.94,142.02,141.78,141.87,15460.0,141.94,142.02,141.78,141.87,15460.0
2019-08-30 12:05:00,141.85,141.92,141.61,141.71,14844.0,141.85,141.92,141.61,141.71,14844.0
2019-08-30 12:10:00,141.7,142.09,141.61,141.99,16628.0,141.7,142.09,141.61,141.99,16628.0
2019-08-30 12:15:00,141.98,142.16,141.95,142.0,11595.0,141.98,142.16,141.95,142.0,11595.0
2019-08-30 12:20:00,142.06,142.21,142.0,142.13,16412.0,142.06,142.21,142.0,142.13,16412.0
2019-08-30 12:25:00,142.16,142.33,142.02,142.24,15750.0,142.16,142.33,142.02,142.24,15750.0
2019-08-30 12:30:00,142.23,142.46,142.17,142.27,22389.0,142.23,142.46,142.17,142.27,22389.0
2019-08-30 12:35:00,142.26,142.35,142.07,142.12,10208.0,142.26,142.35,142.07,142.12,10208.0
2019-08-30 12:40:00,142.1,142.17,142.08,142.12,9157.0,142.1,142.17,142.08,142.12,9157.0
2019-08-30 12:45:00,142.14,142.2,142.0,142.19,9116.0,142.14,142.2,142.0,142.19,9116.0
2019-08-30 12:50:00,142.21,142.28,142.06,142.27,7794.0,142.21,142.28,142.06,142.27,7794.0
2019-08-30 12:55:00,142.27,142.33,142.17,142.28,9699.0,142.27,142.33,142.17,142.28,9699.0
2019-08-30 13:00:00,142.27,142.38,142.12,142.12,10948.0,142.27,142.38,142.12,142.12,10948.0
2019-08-30 13:05:00,142.1,142.2,142.08,142.14,13922.0,142.1,142.2,142.08,142.14,13922.0
2019-08-30 13:10:00,142.14,142.25,141.97,142.23,12966.0,142.14,142.25,141.97,142.23,12966.0
2019-08-30 13:15:00,142.19,142.27,142.04,142.17,14077.0,142.19,142.27,142.04,142.17,14077.0
2019-08-30 13:20:00,142.21,142.32,142.19,142.25,12018.0,142.21,142.32,142.19,142.25,12018.0
2019-08-30 13:25:00,142.26,142.31,142.12,142.22,10480.0,142.26,142.31,142.12,142.22,10480.0
2019-08-30 13:30:00,142.24,142.43,142.23,142.35,18697.0,142.24,142.43,142.23,142.35,18697.0
2019-08-30 13:35:00,142.37,142.42,142.26,142.3,21782.0,142.37,142.42,142.26,142.3,21782.0
2019-08-30 13:40:00,142.28,142.41,142.18,142.33,15300.0,142.28,142.41,142.18,142.33,15300.0
2019-08-30 13:45:00,142.34,142.42,142.24,142.25,6841.0,142.34,142.42,142.24,142.25,6841.0
2019-08-30 13:50:00,142.26,142.26,141.99,142.04,10594.0,142.26,142.26,141.99,142.04,10594.0
2019-08-30 13:55:00,142.07,142.22,142.03,142.1,12126.0,142.07,142.22,142.03,142.1,12126.0
2019-08-30 14:00:00,142.09,142.3,142.07,142.25,10293.0,142.09,142.3,142.07,142.25,10293.0
2019-08-30 14:05:00,142.21,142.44,142.21,142.42,14690.0,142.21,142.44,142.21,142.42,14690.0
2019-08-30 14:10:00,142.44,142.74,142.41,142.59,16706.0,142.44,142.74,142.41,142.59,16706.0
2019-08-30 14:15:00,142.56,142.72,142.51,142.61,15414.0,142.56,142.72,142.51,142.61,15414.0
2019-08-30 14:20:00,142.6,142.6,142.31,142.49,15730.0,142.6,142.6,142.31,142.49,15730.0
2019-08-30 14:25:00,142.49,142.49,142.22,142.31,12554.0,142.49,142.49,142.22,142.31,12554.0
2019-08-30 14:30:00,142.29,142.52,142.28,142.28,12040.0,142.29,142.52,142.28,142.28,12040.0
2019-08-30 14:35:00,142.32,142.42,142.25,142.31,11659.0,142.32,142.42,142.25,142.31,11659.0
2019-08-30 14:40:00,142.3,142.44,142.16,142.44,11582.0,142.3,142.44,142.16,142.44,11582.0
2019-08-30 14:45:00,142.4,142.42,142.25,142.3,12109.0,142.4,142.42,142.25,142.3,12109.0
2019-08-30 14:50:00,142.31,142.34,142.2,142.27,14197.0,142.31,142.34,142.2,142.27,14197.0
2019-08-30 14:55:00,142.32,142.34,142.08,142.1,17318.0,142.32,142.34,142.08,142.1,17318.0
2019-08-30 15:00:00,142.11,142.26,142.08,142.16,24121.0,142.11,142.26,142.08,142.16,24121.0
2019-08-30 15:05:00,142.17,142.39,142.17,142.27,17551.0,142.17,142.39,142.17,142.27,17551.0
2019-08-30 15:10:00,142.25,142.32,142.21,142.32,17900.0,142.25,142.32,142.21,142.32,17900.0
2019-08-30 15:15:00,142.34,142.37,142.15,142.17,31132.0,142.34,142.37,142.15,142.17,31132.0
2019-08-30 15:20:00,142.18,142.33,142.17,142.32,28216.0,142.18,142.33,142.17,142.32,28216.0
2019-08-30 15:25:00,142.32,142.48,142.28,142.43,26250.0,142.32,142.48,142.28,142.43,26250.0
2019-08-30 15:30:00,142.43,142.59,142.4,142.53,21429.0,142.43,142.59,142.4,142.53,21429.0
2019-08-30 15:35:00,142.54,142.8,142.51,142.8,32985.0,142.54,142.8,142.51,142.8,32985.0
2019-08-30 15:40:00,142.82,142.88,142.66,142.66,20386.0,142.82,142.88,142.66,142.66,20386.0
2019-08-30 15:45:00,142.69,142.78,142.65,142.75,28689.0,142.69,142.78,142.65,142.75,28689.0
2019-08-30 15:50:00,142.75,142.87,142.59,142.71,48886.0,142.75,142.87,142.59,142.71,48886.0
2019-08-30 15:55:00,142.69,142.92,142.54,142.82,157340.0,142.69,142.92,142.54,142.82,157340.0
2019-09-03 09:30:00,141.0,142.22,141.0,141.85,97383.0,141.0,142.22,141.0,141.85,97383.0
2019-09-03 09:35:00,142.09,143.0,142.09,142.62,36261.0,142.09,143.0,142.09,142.62,36261.0
2019-09-03 09:40:00,142.62,142.64,141.75,142.18,22394.0,142.62,142.64,141.75,142.18,22394.0
2019-09-03 09:45:00,142.34,142.44,141.34,141.53,64326.0,142.34,142.44,141.34,141.53,64326.0
2019-09-03 09:50:00,141.54,142.26,141.54,141.99,10800.0,141.54,142.26,141.54,141.99,10800.0
2019-09-03 09:55:00,142.0,142.0,141.18,141.39,31086.0,142.0,142.0,141.18,141.39,31086.0
2019-09-03 10:00:00,141.32,141.34,140.13,140.34,36170.0,141.32,141.34,140.13,140.34,36170.0
2019-09-03 10:05:00,140.21,140.49,140.11,140.31,18409.0,140.21,140.49,140.11,140.31,18409.0
2019-09-03 10:10:00,140.32,140.98,140.32,140.81,29474.0,140.32,140.98,140.32,140.81,29474.0
2019-09-03 10:15:00,140.76,141.21,140.55,141.02,33931.0,140.76,141.21,140.55,141.02,33931.0
2019-09-03 10:20:00,141.0,141.16,140.91,141.0,26129.0,141.0,141.16,140.91,141.0,26129.0
2019-09-03 10:25:00,140.95,141.02,140.45,140.87,40080.0,140.95,141.02,140.45,140.87,40080.0
2019-09-03 10:30:00,140.86,140.91,140.39,140.49,38626.0,140.86,140.91,140.39,140.49,38626.0
2019-09-03 10:35:00,140.51,140.51,139.99,140.13,30798.0,140.51,140.51,139.99,140.13,30798.0
2019-09-03 10:40:00,140.11,141.02,140.1,140.61,26377.0,140.11,141.02,140.1,140.61,26377.0
2019-09-03 10:45:00,140.59,140.72,140.3,140.6,18694.0,140.59,140.72,140.3,140.6,18694.0
2019-09-03 10:50:00,140.59,140.77,140.41,140.72,18025.0,140.59,140.77,140.41,140.72,18025.0
2019-09-03 10:55:00,140.72,140.88,140.69,140.86,18357.0,140.72,140.88,140.69,140.86,18357.0
2019-09-03 11:00:00,140.83,140.96,140.72,140.8,19315.0,140.83,140.96,140.72,140.8,19315.0
2019-09-03 11:05:00,140.75,140.77,140.45,140.61,22233.0,140.75,140.77,140.45,140.61,22233.0
2019-09-03 11:10:00,140.61,140.61,140.18,140.32,21504.0,140.61,140.61,140.18,140.32,21504.0
2019-09-03 11:15:00,140.28,140.62,140.23,140.58,15274.0,140.28,140.62,140.23,140.58,15274.0
2019-09-03 11:20:00,140.57,140.71,140.53,140.67,11479.0,140.57,140.71,140.53,140.67,11479.0
2019-09-03 11:25:00,140.71,140.76,140.5,140.75,21313.0,140.71,140.76,140.5,140.75,21313.0
2019-09-03 11:30:00,140.73,140.97,140.55,140.87,14665.0,140.73,140.97,140.55,140.87,14665.0
2019-09-03 11:35:00,140.85,141.22,140.84,141.22,13113.0,140.85,141.22,140.84,141.22,13113.0
2019-09-03 11:40:00,141.23,141.26,140.95,140.95,12917.0,141.23,141.26,140.95,140.95,12917.0
2019-09-03 11:45:00,140.98,141.23,140.78,141.21,12357.0,140.98,141.23,140.78,141.21,12357.0
2019-09-03 11:50:00,141.15,141.4,141.12,141.25,19584.0,141.15,141.4,141.12,141.25,19584.0
2019-09-03 11:55:00,141.22,141.33,141.02,141.3,9971.0,141.22,141.33,141.02,141.3,9971.0
2019-09-03 12:00:00,141.28,141.82,141.19,141.66,25028.0,141.28,141.82,141.19,141.66,25028.0
2019-09-03 12:05:00,141.63,141.65,141.38,141.43,11610.0,141.63,141.65,141.38,141.43,11610.0
2019-09-03 12:10:00,141.44,141.6,141.44,141.57,9779.0,141.44,141.6,141.44,141.57,9779.0
2019-09-03 12:15:00,141.57,141.59,141.35,141.59,10406.0,141.57,141.59,141.35,141.59,10406.0
2019-09-03 12:20:00,141.59,141.68,141.26,141.36,12628.0,141.59,141.68,141.26,141.36,12628.0
2019-09-03 12:25:00,141.37,141.42,141.27,141.34,7707.0,141.37,141.42,141.27,141.34,7707.0
2019-09-03 12:30:00,141.31,141.31,140.92,141.04,5642.0,141.31,141.31,140.92,141.04,5642.0
2019-09-03 12:35:00,141.02,141.14,140.96,140.96,5912.0,141.02,141.14,140.96,140.96,5912.0
2019-09-03 12:40:00,140.97,141.09,140.86,141.01,7204.0,140.97,141.09,140.86,141.01,7204.0
2019-09-03 12:45:00,141.05,141.22,141.02,141.05,7700.0,141.05,141.22,141.02,141.05,7700.0
2019-09-03 12:50:00,141.04,141.04,140.84,140.93,9407.0,141.04,141.04,140.84,140.93,9407.0
2019-09-03 12:55:00,140.87,141.03,140.83,141.03,8801.0,140.87,141.03,140.83,141.03,8801.0
2019-09-03 13:00:00,141.08,141.3,141.07,141.21,16804.0,141.08,141.3,141.07,141.21,16804.0
2019-09-03 13:05:00,141.2,141.31,140.91,141.14,23388.0,141.2,141.31,140.91,141.14,23388.0
2019-09-03 13:10:00,141.12,141.2,140.92,141.11,13089.0,141.12,141.2,140.92,141.11,13089.0
2019-09-03 13:15:00,141.1,141.18,141.05,141.09,11405.0,141.1,141.18,141.05,141.09,11405.0
2019-09-03 13:20:00,141.07,141.07,140.82,140.87,23162.0,141.07,141.07,140.82,140.87,23162.0
2019-09-03 13:25:00,140.83,140.91,140.77,140.77,6587.0,140.83,140.91,140.77,140.77,6587.0
2019-09-03 13:30:00,140.77,140.77,140.57,140.65,10638.0,140.77,140.77,140.57,140.65,10638.0
2019-09-03 13:35:00,140.69,140.72,140.45,140.49,7193.0,140.69,140.72,140.45,140.49,7193.0
2019-09-03 13:40:00,140.45,140.47,140.36,140.44,42607.0,140.45,140.47,140.36,140.44,42607.0
2019-09-03 13:45:00,140.46,140.49,140.06,140.15,9708.0,140.46,140.49,140.06,140.15,9708.0
2019-09-03 13:50:00,140.17,140.2,139.92,140.08,9089.0,140.17,140.2,139.92,140.08,9089.0
2019-09-03 13:55:00,140.1,140.22,139.96,139.99,7284.0,140.1,140.22,139.96,139.99,7284.0
2019-09-03 14:00:00,140.02,140.21,140.0,140.15,10247.0,140.02,140.21,140.0,140.15,10247.0
2019-09-03 14:05:00,140.14,140.14,139.9,139.98,12105.0,140.14,140.14,139.9,139.98,12105.0
2019-09-03 14:10:00,139.9,140.11,139.87,140.09,13784.0,139.9,140.11,139.87,140.09,13784.0
2019-09-03 14:15:00,140.09,140.17,139.96,140.11,13060.0,140.09,140.17,139.96,140.11,13060.0
2019-09-03 14:20:00,140.14,140.25,139.99,140.08,11461.0,140.14,140.25,139.99,140.08,11461.0
2019-09-03 14:25:00,140.08,140.21,140.03,140.21,6367.0,140.08,140.21,140.03,140.21,6367.0
2019-09-03 14:30:00,140.21,140.25,140.08,140.09,36145.0,140.21,140.25,140.08,140.09,36145.0
2019-09-03 14:35:00,140.07,140.31,140.07,140.21,7814.0,140.07,140.31,140.07,140.21,7814.0
2019-09-03 14:40:00,140.21,140.22,140.01,140.07,7406.0,140.21,140.22,140.01,140.07,7406.0
2019-09-03 14:45:00,140.06,140.06,139.87,140.05,12768.0,140.06,140.06,139.87,140.05,12768.0
2019-09-03 14:50:00,140.03,140.31,140.03,140.3,26114.0,140.03,140.31,140.03,140.3,26114.0
2019-09-03 14:55:00,140.32,140.34,140.17,140.25,12305.0,140.32,140.34,140.17,140.25,12305.0
2019-09-03 15:00:00,140.27,140.42,140.19,140.35,23059.0,140.27,140.42,140.19,140.35,23059.0
2019-09-03 15:05:00,140.35,140.46,140.3,140.34,13259.0,140.35,140.46,140.3,140.34,13259.0
2019-09-03 15:10:00,140.31,140.35,140.21,140.25,12220.0,140.31,140.35,140.21,140.25,12220.0
2019-09-03 15:15:00,140.22,140.53,140.2,140.47,13105.0,140.22,140.53,140.2,140.47,13105.0
2019-09-03 15:20:00,140.48,140.56,140.41,140.43,13886.0,140.48,140.56,140.41,140.43,13886.0
2019-09-03 15:25:00,140.43,140.45,140.29,140.45,20450.0,140.43,140.45,140.29,140.45,20450.0
2019-09-03 15:30:00,140.46,140.69,140.46,140.64,23084.0,140.46,140.69,140.46,140.64,23084.0
2019-09-03 15:35:00,140.61,140.75,140.58,140.71,23560.0,140.61,140.75,140.58,140.71,23560.0
2019-09-03 15:40:00,140.71,140.75,140.6,140.69,24988.0,140.71,140.75,140.6,140.69,24988.0
2019-09-03 15:45:00,140.69,141.01,140.68,140.77,42202.0,140.69,141.01,140.68,140.77,42202.0
2019-09-03 15:50:00,140.78,141.03,140.78,141.03,62923.0,140.78,141.03,140.78,141.03,62923.0
2019-09-03 15:55:00,140.99,141.16,140.74,141.15,187206.0,140.99,141.16,140.74,141.15,187206.0
2019-09-04 09:30:00,142.55,143.28,142.27,142.69,39806.0,142.55,143.28,142.27,142.69,39806.0
2019-09-04 09:35:00,142.76,143.33,142.76,143.12,10786.0,142.76,143.33,142.76,143.12,10786.0
2019-09-04 09:40:00,143.11,143.42,142.78,142.89,15837.0,143.11,143.42,142.78,142.89,15837.0
2019-09-04 09:45:00,142.86,143.3,142.7,142.73,12406.0,142.86,143.3,142.7,142.73,12406.0
2019-09-04 09:50:00,142.79,143.0,142.51,142.65,18665.0,142.79,143.0,142.51,142.65,18665.0
2019-09-04 09:55:00,142.6,142.6,142.2,142.42,30709.0,142.6,142.6,142.2,142.42,30709.0
2019-09-04 10:00:00,142.4,142.88,142.37,142.69,47022.0,142.4,142.88,142.37,142.69,47022.0
2019-09-04 10:05:00,142.66,142.75,142.44,142.56,35213.0,142.66,142.75,142.44,142.56,35213.0
2019-09-04 10:10:00,142.56,142.6,141.86,141.9,29391.0,142.56,142.6,141.86,141.9,29391.0
2019-09-04 10:15:00,141.86,142.2,141.86,142.12,10538.0,141.86,142.2,141.86,142.12,10538.0
2019-09-04 10:20:00,142.18,142.23,142.05,142.2,8210.0,142.18,142.23,142.05,142.2,8210.0
2019-09-04 10:25:00,142.11,142.95,142.1,142.95,9392.0,142.11,142.95,142.1,142.95,9392.0
2019-09-04 10:30:00,142.89,142.95,142.75,142.85,7065.0,142.89,142.95,142.75,142.85,7065.0
2019-09-04 10:35:00,142.81,142.92,142.74,142.85,5296.0,142.81,142.92,142.74,142.85,5296.0
2019-09-04 10:40:00,142.84,143.06,142.83,143.06,5294.0,142.84,143.06,142.83,143.06,5294.0
2019-09-04 10:45:00,143.09,143.48,143.09,143.42,19646.0,143.09,143.48,143.09,143.42,19646.0
2019-09-04 10:50:00,143.46,143.57,143.38,143.46,6190.0,143.46,143.57,143.38,143.46,6190.0
2019-09-04 10:55:00,143.46,143.61,143.42,143.58,10345.0,143.46,143.61,143.42,143.58,10345.0
2019-09-04 11:00:00,143.62,143.9,143.62,143.87,11471.0,143.62,143.9,143.62,143.87,11471.0
2019-09-04 11:05:00,143.84,143.87,143.69,143.78,9448.0,143.84,143.87,143.69,143.78,9448.0
2019-09-04 11:10:00,143.7,144.0,143.62,143.97,11929.0,143.7,144.0,143.62,143.97,11929.0
2019-09-04 11:15:00,143.95,144.19,143.93,144.02,18085.0,143.95,144.19,143.93,144.02,18085.0
2019-09-04 11:20:00,144.01,144.03,143.91,144.0,8561.0,144.01,144.03,143.91,144.0,8561.0
2019-09-04 11:25:00,144.0,144.15,143.94,144.14,3332.0,144.0,144.15,143.94,144.14,3332.0
2019-09-04 11:30:00,144.14,144.41,144.13,144.33,9123.0,144.14,144.41,144.13,144.33,9123.0
2019-09-04 11:35:00,144.39,144.44,144.26,144.26,5612.0,144.39,144.44,144.26,144.26,5612.0
2019-09-04 11:40:00,144.26,144.38,144.24,144.35,6638.0,144.26,144.38,144.24,144.35,6638.0
2019-09-04 11:45:00,144.36,144.48,144.27,144.34,12151.0,144.36,144.48,144.27,144.34,12151.0
2019-09-04 11:50:00,144.38,144.46,144.35,144.39,6665.0,144.38,144.46,144.35,144.39,6665.0
2019-09-04 11:55:00,144.39,144.39,144.24,144.36,3800.0,144.39,144.39,144.24,144.36,3800.0
2019-09-04 12:00:00,144.33,144.74,144.32,144.74,9350.0,144.33,144.74,144.32,144.74,9350.0
2019-09-04 12:05:00,144.66,144.98,144.66,144.76,25785.0,144.66,144.98,144.66,144.76,25785.0
2019-09-04 12:10:00,144.75,144.97,144.74,144.91,41105.0,144.75,144.97,144.74,144.91,41105.0
2019-09-04 12:15:00,144.9,144.95,144.59,144.86,104369.0,144.9,144.95,144.59,144.86,104369.0
2019-09-04 12:20:00,144.85,145.17,144.78,145.17,44385.0,144.85,145.17,144.78,145.17,44385.0
2019-09-04 12:25:00,145.14,145.16,144.71,144.76,43178.0,145.14,145.16,144.71,144.76,43178.0
2019-09-04 12:30:00,144.74,144.99,144.74,144.9,29351.0,144.74,144.99,144.74,144.9,29351.0
2019-09-04 12:35:00,144.93,144.99,144.7,144.87,9317.0,144.93,144.99,144.7,144.87,9317.0
2019-09-04 12:40:00,144.86,144.96,144.69,144.72,18150.0,144.86,144.96,144.69,144.72,18150.0
2019-09-04 12:45:00,144.75,145.04,144.73,144.99,25950.0,144.75,145.04,144.73,144.99,25950.0
2019-09-04 12:50:00,144.99,145.17,144.99,145.0,6232.0,144.99,145.17,144.99,145.0,6232.0
2019-09-04 12:55:00,145.02,145.17,145.0,145.15,15967.0,145.02,145.17,145.0,145.15,15967.0
2019-09-04 13:00:00,145.16,145.43,145.13,145.24,12239.0,145.16,145.43,145.13,145.24,12239.0
2019-09-04 13:05:00,145.27,145.37,145.18,145.37,7400.0,145.27,145.37,145.18,145.37,7400.0
2019-09-04 13:10:00,145.35,145.44,145.31,145.38,6821.0,145.35,145.44,145.31,145.38,6821.0
2019-09-04 13:15:00,145.36,145.53,145.31,145.51,11431.0,145.36,145.53,145.31,145.51,11431.0
2019-09-04 13:20:00,145.46,145.59,145.46,145.52,7954.0,145.46,145.59,145.46,145.52,7954.0
2019-09-04 13:25:00,145.5,145.59,145.45,145.51,9178.0,145.5,145.59,145.45,145.51,9178.0
2019-09-04 13:30:00,145.52,145.56,145.42,145.46,15466.0,145.52,145.56,145.42,145.46,15466.0
2019-09-04 13:35:00,145.45,145.49,145.24,145.25,5648.0,145.45,145.49,145.24,145.25,5648.0
2019-09-04 13:40:00,145.27,145.33,145.22,145.31,11052.0,145.27,145.33,145.22,145.31,11052.0
2019-09-04 13:45:00,145.31,145.31,145.12,145.25,7336.0,145.31,145.31,145.12,145.25,7336.0
2019-09-04 13:50:00,145.2,145.24,144.92,144.95,10222.0,145.2,145.24,144.92,144.95,10222.0
2019-09-04 13:55:00,144.95,145.15,144.95,145.08,7894.0,144.95,145.15,144.95,145.08,7894.0
2019-09-04 14:00:00,145.08,145.27,145.04,145.21,6889.0,145.08,145.27,145.04,145.21,6889.0
2019-09-04 14:05:00,145.19,145.28,145.17,145.17,10311.0,145.19,145.28,145.17,145.17,10311.0
2019-09-04 14:10:00,145.19,145.24,145.12,145.2,8679.0,145.19,145.24,145.12,145.2,8679.0
2019-09-04 14:15:00,145.24,145.3,145.07,145.2,9099.0,145.24,145.3,145.07,145.2,9099.0
2019-09-04 14:20:00,145.19,145.27,145.13,145.13,8000.0,145.19,145.27,145.13,145.13,8000.0
2019-09-04 14:25:00,145.16,145.24,145.12,145.14,9291.0,145.16,145.24,145.12,145.14,9291.0
2019-09-04 14:30:00,145.13,145.28,145.01,145.1,21586.0,145.13,145.28,145.01,145.1,21586.0
2019-09-04 14:35:00,145.1,145.13,145.08,145.12,9363.0,145.1,145.13,145.08,145.12,9363.0
2019-09-04 14:40:00,145.12,145.14,145.01,145.02,7920.0,145.12,145.14,145.01,145.02,7920.0
2019-09-04 14:45:00,145.0,145.18,144.99,145.18,10100.0,145.0,145.18,144.99,145.18,10100.0
2019-09-04 14:50:00,145.18,145.21,145.05,145.09,9359.0,145.18,145.21,145.05,145.09,9359.0
2019-09-04 14:55:00,145.09,145.15,145.03,145.06,12971.0,145.09,145.15,145.03,145.06,12971.0
2019-09-04 15:00:00,145.07,145.11,144.86,144.94,11041.0,145.07,145.11,144.86,144.94,11041.0
2019-09-04 15:05:00,144.95,144.96,144.87,144.96,7100.0,144.95,144.96,144.87,144.96,7100.0
2019-09-04 15:10:00,144.97,144.97,144.75,144.77,9703.0,144.97,144.97,144.75,144.77,9703.0
2019-09-04 15:15:00,144.77,144.79,144.48,144.54,9775.0,144.77,144.79,144.48,144.54,9775.0
2019-09-04 15:20:00,144.55,144.57,144.4,144.48,15306.0,144.55,144.57,144.4,144.48,15306.0
2019-09-04 15:25:00,144.47,144.53,144.37,144.41,10798.0,144.47,144.53,144.37,144.41,10798.0
2019-09-04 15:30:00,144.44,144.62,144.44,144.59,14227.0,144.44,144.62,144.44,144.59,14227.0
2019-09-04 15:35:00,144.58,144.74,144.54,144.61,14017.0,144.58,144.74,144.54,144.61,14017.0
2019-09-04 15:40:00,144.62,144.75,144.62,144.7,16601.0,144.62,144.75,144.62,144.7,16601.0
2019-09-04 15:45:00,144.7,144.74,144.61,144.71,21365.0,144.7,144.74,144.61,144.71,21365.0
2019-09-04 15:50:00,144.7,144.78,144.56,144.68,39546.0,144.7,144.78,144.56,144.68,39546.0
2019-09-04 15:55:00,144.66,144.66,144.3,144.34,96868.0,144.66,144.66,144.3,144.34,96868.0
2019-09-05 09:30:00,146.29,146.91,146.1,146.64,23290.0,146.29,146.91,146.1,146.64,23290.0
2019-09-05 09:35:00,146.73,147.41,146.65,146.96,23986.0,146.73,147.41,146.65,146.96,23986.0
2019-09-05 09:40:00,146.97,147.28,146.3,146.55,22540.0,146.97,147.28,146.3,146.55,22540.0
2019-09-05 09:45:00,146.49,146.65,145.62,145.96,30842.0,146.49,146.65,145.62,145.96,30842.0
2019-09-05 09:50:00,146.02,146.55,146.02,146.5,15025.0,146.02,146.55,146.02,146.5,15025.0
2019-09-05 09:55:00,146.5,147.01,146.48,146.84,17684.0,146.5,147.01,146.48,146.84,17684.0
2019-09-05 10:00:00,146.88,147.98,146.68,147.93,22589.0,146.88,147.98,146.68,147.93,22589.0
2019-09-05 10:05:00,147.93,148.59,147.86,148.53,32864.0,147.93,148.59,147.86,148.53,32864.0
2019-09-05 10:10:00,148.58,148.73,148.18,148.21,23737.0,148.58,148.73,148.18,148.21,23737.0
2019-09-05 10:15:00,148.2,148.89,148.2,148.85,20042.0,148.2,148.89,148.2,148.85,20042.0
2019-09-05 10:20:00,148.89,148.93,148.29,148.39,23956.0,148.89,148.93,148.29,148.39,23956.0
2019-09-05 10:25:00,148.27,148.35,148.01,148.3,12123.0,148.27,148.35,148.01,148.3,12123.0
2019-09-05 10:30:00,148.3,148.91,148.3,148.91,17285.0,148.3,148.91,148.3,148.91,17285.0
2019-09-05 10:35:00,148.96,149.11,148.59,148.78,81715.0,148.96,149.11,148.59,148.78,81715.0
2019-09-05 10:40:00,148.78,148.81,147.94,147.94,15986.0,148.78,148.81,147.94,147.94,15986.0
2019-09-05 10:45:00,148.02,148.33,147.98,148.31,36936.0,148.02,148.33,147.98,148.31,36936.0
2019-09-05 10:50:00,148.28,148.33,147.91,148.07,16656.0,148.28,148.33,147.91,148.07,16656.0
2019-09-05 10:55:00,148.11,148.11,147.62,147.75,12537.0,148.11,148.11,147.62,147.75,12537.0
2019-09-05 11:00:00,147.78,148.13,147.75,147.91,5567.0,147.78,148.13,147.75,147.91,5567.0
2019-09-05 11:05:00,147.9,147.95,147.72,147.9,18392.0,147.9,147.95,147.72,147.9,18392.0
2019-09-05 11:10:00,147.93,148.08,147.83,148.04,16426.0,147.93,148.08,147.83,148.04,16426.0
2019-09-05 11:15:00,148.06,148.13,147.86,147.88,24412.0,148.06,148.13,147.86,147.88,24412.0
2019-09-05 11:20:00,147.87,147.99,147.79,147.91,23082.0,147.87,147.99,147.79,147.91,23082.0
2019-09-05 11:25:00,147.88,147.95,147.82,147.82,10403.0,147.88,147.95,147.82,147.82,10403.0
2019-09-05 11:30:00,147.82,147.9,147.67,147.87,21705.0,147.82,147.9,147.67,147.87,21705.0
2019-09-05 11:35:00,147.9,147.98,147.34,147.39,43227.0,147.9,147.98,147.34,147.39,43227.0
2019-09-05 11:40:00,147.4,147.66,147.4,147.66,10958.0,147.4,147.66,147.4,147.66,10958.0
2019-09-05 11:45:00,147.62,147.63,147.44,147.56,18600.0,147.62,147.63,147.44,147.56,18600.0
2019-09-05 11:50:00,147.58,147.58,147.41,147.46,27670.0,147.58,147.58,147.41,147.46,27670.0
2019-09-05 11:55:00,147.43,147.5,147.14,147.18,10797.0,147.43,147.5,147.14,147.18,10797.0
2019-09-05 12:00:00,147.18,147.33,147.12,147.25,7306.0,147.18,147.33,147.12,147.25,7306.0
2019-09-05 12:05:00,147.21,147.33,147.18,147.33,10934.0,147.21,147.33,147.18,147.33,10934.0
2019-09-05 12:10:00,147.33,147.33,147.17,147.28,27857.0,147.33,147.33,147.17,147.28,27857.0
2019-09-05 12:15:00,147.3,147.34,147.19,147.24,12161.0,147.3,147.34,147.19,147.24,12161.0
2019-09-05 12:20:00,147.25,147.26,146.96,147.03,22655.0,147.25,147.26,146.96,147.03,22655.0
2019-09-05 12:25:00,147.0,147.03,146.87,147.03,13609.0,147.0,147.03,146.87,147.03,13609.0
2019-09-05 12:30:00,147.03,147.1,146.95,147.06,19354.0,147.03,147.1,146.95,147.06,19354.0
2019-09-05 12:35:00,147.08,147.11,146.86,146.94,15917.0,147.08,147.11,146.86,146.94,15917.0
2019-09-05 12:40:00,146.96,147.09,146.96,147.09,14574.0,146.96,147.09,146.96,147.09,14574.0
2019-09-05 12:45:00,147.12,147.47,147.12,147.12,11810.0,147.12,147.47,147.12,147.12,11810.0
2019-09-05 12:50:00,147.12,147.36,147.06,147.28,15115.0,147.12,147.36,147.06,147.28,15115.0
2019-09-05 12:55:00,147.27,147.48,147.26,147.48,4934.0,147.27,147.48,147.26,147.48,4934.0
2019-09-05 13:00:00,147.45,147.51,147.11,147.25,6653.0,147.45,147.51,147.11,147.25,6653.0
2019-09-05 13:05:00,147.28,147.29,147.06,147.15,5400.0,147.28,147.29,147.06,147.15,5400.0
2019-09-05 13:10:00,147.19,147.44,147.19,147.43,4100.0,147.19,147.44,147.19,147.43,4100.0
2019-09-05 13:15:00,147.45,147.47,147.35,147.46,5370.0,147.45,147.47,147.35,147.46,5370.0
2019-09-05 13:20:00,147.49,147.55,147.45,147.48,2368.0,147.49,147.55,147.45,147.48,2368.0
2019-09-05 13:25:00,147.45,147.55,147.42,147.45,11976.0,147.45,147.55,147.42,147.45,11976.0
2019-09-05 13:30:00,147.43,147.47,147.29,147.29,12213.0,147.43,147.47,147.29,147.29,12213.0
2019-09-05 13:35:00,147.29,147.29,147.03,147.16,8499.0,147.29,147.29,147.03,147.16,8499.0
2019-09-05 13:40:00,147.16,147.2,147.04,147.11,7346.0,147.16,147.2,147.04,147.11,7346.0
2019-09-05 13:45:00,147.13,147.34,147.12,147.29,6299.0,147.13,147.34,147.12,147.29,6299.0
2019-09-05 13:50:00,147.31,147.43,147.29,147.43,9527.0,147.31,147.43,147.29,147.43,9527.0
2019-09-05 13:55:00,147.43,147.43,147.3,147.32,14950.0,147.43,147.43,147.3,147.32,14950.0
2019-09-05 14:00:00,147.34,147.38,147.22,147.29,5800.0,147.34,147.38,147.22,147.29,5800.0
2019-09-05 14:05:00,147.31,147.46,147.29,147.42,10458.0,147.31,147.46,147.29,147.42,10458.0
2019-09-05 14:10:00,147.43,147.83,147.35,147.75,35975.0,147.43,147.83,147.35,147.75,35975.0
2019-09-05 14:15:00,147.76,147.76,147.62,147.7,17214.0,147.76,147.76,147.62,147.7,17214.0
2019-09-05 14:20:00,147.67,147.67,147.4,147.46,9169.0,147.67,147.67,147.4,147.46,9169.0
2019-09-05 14:25:00,147.5,147.62,147.46,147.54,15024.0,147.5,147.62,147.46,147.54,15024.0
2019-09-05 14:30:00,147.55,147.62,147.47,147.47,21299.0,147.55,147.62,147.47,147.47,21299.0
2019-09-05 14:35:00,147.44,147.58,147.44,147.55,6249.0,147.44,147.58,147.44,147.55,6249.0
2019-09-05 14:40:00,147.54,147.68,147.53,147.68,5828.0,147.54,147.68,147.53,147.68,5828.0
2019-09-05 14:45:00,147.7,147.92,147.7,147.89,6700.0,147.7,147.92,147.7,147.89,6700.0
2019-09-05 14:50:00,147.87,148.1,147.87,147.99,6486.0,147.87,148.1,147.87,147.99,6486.0
2019-09-05 14:55:00,148.01,148.18,147.96,148.13,7563.0,148.01,148.18,147.96,148.13,7563.0
2019-09-05 15:00:00,148.15,148.41,148.15,148.24,18175.0,148.15,148.41,148.15,148.24,18175.0
2019-09-05 15:05:00,148.25,148.46,148.24,148.4,13578.0,148.25,148.46,148.24,148.4,13578.0
2019-09-05 15:10:00,148.41,148.56,148.4,148.51,8844.0,148.41,148.56,148.4,148.51,8844.0
2019-09-05 15:15:00,148.5,148.77,148.45,148.75,7984.0,148.5,148.77,148.45,148.75,7984.0
2019-09-05 15:20:00,148.75,148.85,148.65,148.67,17184.0,148.75,148.85,148.65,148.67,17184.0
2019-09-05 15:25:00,148.69,148.74,148.32,148.4,36939.0,148.69,148.74,148.32,148.4,36939.0
2019-09-05 15:30:00,148.42,148.54,148.41,148.54,18777.0,148.42,148.54,148.41,148.54,18777.0
2019-09-05 15:35:00,148.54,148.62,148.5,148.54,21867.0,148.54,148.62,148.5,148.54,21867.0
2019-09-05 15:40:00,148.54,148.61,148.43,148.44,21896.0,148.54,148.61,148.43,148.44,21896.0
2019-09-05 15:45:00,148.43,148.47,148.3,148.46,27076.0,148.43,148.47,148.3,148.46,27076.0
2019-09-05 15:50:00,148.46,148.46,148.24,148.3,55679.0,148.46,148.46,148.24,148.3,55679.0
2019-09-05 15:55:00,148.3,148.34,148.09,148.22,95367.0,148.3,148.34,148.09,148.22,95367.0
2019-09-06 09:30:00,148.83,149.31,148.24,148.43,30704.0,148.83,149.31,148.24,148.43,30704.0
2019-09-06 09:35:00,148.52,148.59,148.1,148.36,19329.0,148.52,148.59,148.1,148.36,19329.0
2019-09-06 09:40:00,148.36,148.77,148.22,148.22,17974.0,148.36,148.77,148.22,148.22,17974.0
2019-09-06 09:45:00,148.3,149.54,148.3,149.54,24270.0,148.3,149.54,148.3,149.54,24270.0
2019-09-06 09:50:00,149.46,149.76,149.43,149.59,26378.0,149.46,149.76,149.43,149.59,26378.0
2019-09-06 09:55:00,149.6,149.8,149.02,149.29,33725.0,149.6,149.8,149.02,149.29,33725.0
2019-09-06 10:00:00,149.25,149.48,149.01,149.41,12626.0,149.25,149.48,149.01,149.41,12626.0
2019-09-06 10:05:00,149.41,149.53,149.1,149.27,14540.0,149.41,149.53,149.1,149.27,14540.0
2019-09-06 10:10:00,149.32,149.58,149.2,149.37,14669.0,149.32,149.58,149.2,149.37,14669.0
2019-09-06 10:15:00,149.4,149.9,149.39,149.8,18284.0,149.4,149.9,149.39,149.8,18284.0
2019-09-06 10:20:00,149.79,150.45,149.77,150.41,34692.0,149.79,150.45,149.77,150.41,34692.0
2019-09-06 10:25:00,150.47,150.5,150.12,150.27,17753.0,150.47,150.5,150.12,150.27,17753.0
2019-09-06 10:30:00,150.28,150.54,150.28,150.47,26592.0,150.28,150.54,150.28,150.47,26592.0
2019-09-06 10:35:00,150.51,150.78,150.48,150.78,27222.0,150.51,150.78,150.48,150.78,27222.0
2019-09-06 10:40:00,150.73,151.13,150.72,151.07,29222.0,150.73,151.13,150.72,151.07,29222.0
2019-09-06 10:45:00,151.0,151.24,150.9,151.24,12629.0,151.0,151.24,150.9,151.24,12629.0
2019-09-06 10:50:00,151.2,151.53,151.13,151.29,40408.0,151.2,151.53,151.13,151.29,40408.0
2019-09-06 10:55:00,151.31,151.45,151.21,151.43,15605.0,151.31,151.45,151.21,151.43,15605.0
2019-09-06 11:00:00,151.36,151.78,151.32,151.78,21311.0,151.36,151.78,151.32,151.78,21311.0
2019-09-06 11:05:00,151.78,152.18,151.78,152.08,24998.0,151.78,152.18,151.78,152.08,24998.0
2019-09-06 11:10:00,152.06,152.33,151.96,152.31,21937.0,152.06,152.33,151.96,152.31,21937.0
2019-09-06 11:15:00,152.33,152.47,152.12,152.46,29135.0,152.33,152.47,152.12,152.46,29135.0
2019-09-06 11:20:00,152.49,152.71,152.4,152.61,19546.0,152.49,152.71,152.4,152.61,19546.0
2019-09-06 11:25:00,152.59,152.64,152.27,152.43,20281.0,152.59,152.64,152.27,152.43,20281.0
2019-09-06 11:30:00,152.42,152.52,151.96,152.11,29386.0,152.42,152.52,151.96,152.11,29386.0
2019-09-06 11:35:00,152.11,152.4,152.03,152.1,9978.0,152.11,152.4,152.03,152.1,9978.0
2019-09-06 11:40:00,152.12,152.16,151.8,151.82,35531.0,152.12,152.16,151.8,151.82,35531.0
2019-09-06 11:45:00,151.89,152.29,151.86,152.29,19750.0,151.89,152.29,151.86,152.29,19750.0
2019-09-06 11:50:00,152.29,152.38,152.13,152.13,24876.0,152.29,152.38,152.13,152.13,24876.0
2019-09-06 11:55:00,152.12,152.29,152.08,152.26,8301.0,152.12,152.29,152.08,152.26,8301.0
2019-09-06 12:00:00,152.22,152.25,152.1,152.22,12123.0,152.22,152.25,152.1,152.22,12123.0
2019-09-06 12:05:00,152.24,152.52,152.24,152.4,24328.0,152.24,152.52,152.24,152.4,24328.0
2019-09-06 12:10:00,152.38,152.41,152.31,152.36,14037.0,152.38,152.41,152.31,152.36,14037.0
2019-09-06 12:15:00,152.34,152.45,152.33,152.39,10618.0,152.34,152.45,152.33,152.39,10618.0
2019-09-06 12:20:00,152.39,152.48,151.74,151.85,19540.0,152.39,152.48,151.74,151.85,19540.0
2019-09-06 12:25:00,151.88,151.96,151.8,151.93,6175.0,151.88,151.96,151.8,151.93,6175.0
2019-09-06 12:30:00,151.91,151.97,151.69,151.8,16820.0,151.91,151.97,151.69,151.8,16820.0
2019-09-06 12:35:00,151.85,151.95,151.78,151.92,8400.0,151.85,151.95,151.78,151.92,8400.0
2019-09-06 12:40:00,151.91,151.91,151.79,151.84,10498.0,151.91,151.91,151.79,151.84,10498.0
2019-09-06 12:45:00,151.83,151.89,151.34,151.42,11333.0,151.83,151.89,151.34,151.42,11333.0
2019-09-06 12:50:00,151.42,151.54,151.27,151.54,27062.0,151.42,151.54,151.27,151.54,27062.0
2019-09-06 12:55:00,151.47,151.57,151.41,151.5,8895.0,151.47,151.57,151.41,151.5,8895.0
2019-09-06 13:00:00,151.49,151.65,151.41,151.65,8160.0,151.49,151.65,151.41,151.65,8160.0
2019-09-06 13:05:00,151.62,151.8,151.47,151.5,22053.0,151.62,151.8,151.47,151.5,22053.0
2019-09-06 13:10:00,151.5,151.68,151.49,151.65,10171.0,151.5,151.68,151.49,151.65,10171.0
2019-09-06 13:15:00,151.62,151.83,151.62,151.77,8342.0,151.62,151.83,151.62,151.77,8342.0
2019-09-06 13:20:00,151.78,152.09,151.77,152.05,14211.0,151.78,152.09,151.77,152.05,14211.0
2019-09-06 13:25:00,152.02,152.05,151.77,151.93,19157.0,152.02,152.05,151.77,151.93,19157.0
2019-09-06 13:30:00,151.93,152.21,151.88,152.08,10365.0,151.93,152.21,151.88,152.08,10365.0
2019-09-06 13:35:00,152.09,152.19,151.97,152.19,16903.0,152.09,152.19,151.97,152.19,16903.0
2019-09-06 13:40:00,152.16,152.4,152.08,152.33,20769.0,152.16,152.4,152.08,152.33,20769.0
2019-09-06 13:45:00,152.3,152.35,152.26,152.34,9306.0,152.3,152.35,152.26,152.34,9306.0
2019-09-06 13:50:00,152.34,152.42,152.23,152.42,18144.0,152.34,152.42,152.23,152.42,18144.0
2019-09-06 13:55:00,152.43,152.5,152.26,152.31,17314.0,152.43,152.5,152.26,152.31,17314.0
2019-09-06 14:00:00,152.33,152.35,152.1,152.1,32367.0,152.33,152.35,152.1,152.1,32367.0
2019-09-06 14:05:00,152.1,152.24,152.02,152.21,18726.0,152.1,152.24,152.02,152.21,18726.0
2019-09-06 14:10:00,152.22,152.29,152.14,152.26,12133.0,152.22,152.29,152.14,152.26,12133.0
2019-09-06 14:15:00,152.27,152.27,151.85,151.99,43183.0,152.27,152.27,151.85,151.99,43183.0
2019-09-06 14:20:00,152.0,152.03,151.75,151.88,6835.0,152.0,152.03,151.75,151.88,6835.0
2019-09-06 14:25:00,151.82,151.94,151.75,151.89,8781.0,151.82,151.94,151.75,151.89,8781.0
2019-09-06 14:30:00,151.92,152.02,151.84,151.95,12514.0,151.92,152.02,151.84,151.95,12514.0
2019-09-06 14:35:00,151.95,152.18,151.92,152.05,7271.0,151.95,152.18,151.92,152.05,7271.0
2019-09-06 14:40:00,151.97,152.03,151.81,151.87,12090.0,151.97,152.03,151.81,151.87,12090.0
2019-09-06 14:45:00,151.84,151.91,151.78,151.85,4972.0,151.84,151.91,151.78,151.85,4972.0
2019-09-06 14:50:00,151.86,151.92,151.68,151.69,5435.0,151.86,151.92,151.68,151.69,5435.0
2019-09-06 14:55:00,151.61,151.62,151.34,151.37,7935.0,151.61,151.62,151.34,151.37,7935.0
2019-09-06 15:00:00,151.37,151.42,151.26,151.42,24121.0,151.37,151.42,151.26,151.42,24121.0
2019-09-06 15:05:00,151.43,151.51,151.34,151.4,8123.0,151.43,151.51,151.34,151.4,8123.0
2019-09-06 15:10:00,151.4,151.45,151.29,151.35,17190.0,151.4,151.45,151.29,151.35,17190.0
2019-09-06 15:15:00,151.34,151.43,151.31,151.36,20951.0,151.34,151.43,151.31,151.36,20951.0
2019-09-06 15:20:00,151.35,151.42,151.29,151.38,16778.0,151.35,151.42,151.29,151.38,16778.0
2019-09-06 15:25:00,151.37,151.6,151.37,151.55,12014.0,151.37,151.6,151.37,151.55,12014.0
2019-09-06 15:30:00,151.55,151.59,151.37,151.38,14487.0,151.55,151.59,151.37,151.38,14487.0
2019-09-06 15:35:00,151.39,151.39,151.08,151.11,12674.0,151.39,151.39,151.08,151.11,12674.0
2019-09-06 15:40:00,151.13,151.15,150.85,150.86,18369.0,151.13,151.15,150.85,150.86,18369.0
2019-09-06 15:45:00,150.84,150.85,150.48,150.55,25091.0,150.84,150.85,150.48,150.55,25091.0
2019-09-06 15:50:00,150.57,150.63,150.47,150.48,50270.0,150.57,150.63,150.47,150.48,50270.0
2019-09-06 15:55:00,150.46,150.47,150.23,150.37,88024.0,150.46,150.47,150.23,150.37,88024.0
2019-09-09 09:30:00,151.02,151.42,150.22,150.37,94575.0,151.02,151.42,150.22,150.37,94575.0
2019-09-09 09:35:00,150.32,150.88,150.28,150.88,17277.0,150.32,150.88,150.28,150.88,17277.0
2019-09-09 09:40:00,150.91,151.43,150.8,151.22,16797.0,150.91,151.43,150.8,151.22,16797.0
2019-09-09 09:45:00,151.23,151.65,151.23,151.34,18751.0,151.23,151.65,151.23,151.34,18751.0
2019-09-09 09:50:00,151.35,151.49,150.94,151.02,19144.0,151.35,151.49,150.94,151.02,19144.0
2019-09-09 09:55:00,151.13,151.13,150.61,150.89,23069.0,151.13,151.13,150.61,150.89,23069.0
2019-09-09 10:00:00,150.9,151.38,150.87,151.01,22055.0,150.9,151.38,150.87,151.01,22055.0
2019-09-09 10:05:00,151.02,151.09,150.6,150.65,32818.0,151.02,151.09,150.6,150.65,32818.0
2019-09-09 10:10:00,150.54,150.62,150.11,150.22,115843.0,150.54,150.62,150.11,150.22,115843.0
2019-09-09 10:15:00,150.34,150.59,149.91,149.91,22329.0,150.34,150.59,149.91,149.91,22329.0
2019-09-09 10:20:00,149.96,150.04,149.24,149.5,35873.0,149.96,150.04,149.24,149.5,35873.0
2019-09-09 10:25:00,149.45,149.58,149.14,149.28,25343.0,149.45,149.58,149.14,149.28,25343.0
2019-09-09 10:30:00,149.24,149.55,148.8,149.55,54760.0,149.24,149.55,148.8,149.55,54760.0
2019-09-09 10:35:00,149.47,149.71,148.9,149.03,38403.0,149.47,149.71,148.9,149.03,38403.0
2019-09-09 10:40:00,148.95,149.26,148.71,148.93,20947.0,148.95,149.26,148.71,148.93,20947.0
2019-09-09 10:45:00,148.91,149.41,148.91,149.33,10700.0,148.91,149.41,148.91,149.33,10700.0
2019-09-09 10:50:00,149.4,149.65,149.27,149.56,21588.0,149.4,149.65,149.27,149.56,21588.0
2019-09-09 10:55:00,149.52,149.61,149.06,149.06,23881.0,149.52,149.61,149.06,149.06,23881.0
2019-09-09 11:00:00,149.03,149.4,149.03,149.24,7341.0,149.03,149.4,149.03,149.24,7341.0
2019-09-09 11:05:00,149.21,149.24,148.53,148.68,33407.0,149.21,149.24,148.53,148.68,33407.0
2019-09-09 11:10:00,148.62,148.62,148.1,148.44,16609.0,148.62,148.62,148.1,148.44,16609.0
2019-09-09 11:15:00,148.42,148.75,148.29,148.43,13101.0,148.42,148.75,148.29,148.43,13101.0
2019-09-09 11:20:00,148.36,148.38,147.95,148.13,17474.0,148.36,148.38,147.95,148.13,17474.0
2019-09-09 11:25:00,148.1,148.23,148.0,148.2,33352.0,148.1,148.23,148.0,148.2,33352.0
2019-09-09 11:30:00,148.19,148.23,148.04,148.19,35967.0,148.19,148.23,148.04,148.19,35967.0
2019-09-09 11:35:00,148.2,148.22,147.87,147.87,20974.0,148.2,148.22,147.87,147.87,20974.0
2019-09-09 11:40:00,147.87,148.02,147.74,147.97,21791.0,147.87,148.02,147.74,147.97,21791.0
2019-09-09 11:45:00,148.0,148.12,147.81,147.96,14950.0,148.0,148.12,147.81,147.96,14950.0
2019-09-09 11:50:00,147.98,148.35,147.94,148.25,11454.0,147.98,148.35,147.94,148.25,11454.0
2019-09-09 11:55:00,148.29,148.59,148.17,148.48,13288.0,148.29,148.59,148.17,148.48,13288.0
2019-09-09 12:00:00,148.52,148.54,148.32,148.4,12698.0,148.52,148.54,148.32,148.4,12698.0
2019-09-09 12:05:00,148.38,148.55,148.19,148.26,11469.0,148.38,148.55,148.19,148.26,11469.0
2019-09-09 12:10:00,148.22,148.23,147.85,147.91,20842.0,148.22,148.23,147.85,147.91,20842.0
2019-09-09 12:15:00,147.9,148.16,147.73,147.92,24394.0,147.9,148.16,147.73,147.92,24394.0
2019-09-09 12:20:00,147.94,148.22,147.85,148.13,9603.0,147.94,148.22,147.85,148.13,9603.0
2019-09-09 12:25:00,148.13,148.13,147.93,148.0,34014.0,148.13,148.13,147.93,148.0,34014.0
2019-09-09 12:30:00,148.01,148.22,147.88,148.13,22619.0,148.01,148.22,147.88,148.13,22619.0
2019-09-09 12:35:00,148.13,148.13,147.62,147.77,52731.0,148.13,148.13,147.62,147.77,52731.0
2019-09-09 12:40:00,147.83,147.97,147.57,147.79,15061.0,147.83,147.97,147.57,147.79,15061.0
2019-09-09 12:45:00,147.79,147.91,147.66,147.66,12247.0,147.79,147.91,147.66,147.66,12247.0
2019-09-09 12:50:00,147.72,148.09,147.66,148.03,17263.0,147.72,148.09,147.66,148.03,17263.0
2019-09-09 12:55:00,148.03,148.27,148.0,148.27,10088.0,148.03,148.27,148.0,148.27,10088.0
2019-09-09 13:00:00,148.28,148.47,148.2,148.25,9993.0,148.28,148.47,148.2,148.25,9993.0
2019-09-09 13:05:00,148.23,148.46,148.13,148.46,11752.0,148.23,148.46,148.13,148.46,11752.0
2019-09-09 13:10:00,148.41,148.61,148.38,148.58,7308.0,148.41,148.61,148.38,148.58,7308.0
2019-09-09 13:15:00,148.56,148.63,148.44,148.44,9382.0,148.56,148.63,148.44,148.44,9382.0
2019-09-09 13:20:00,148.43,148.49,148.26,148.26,6687.0,148.43,148.49,148.26,148.26,6687.0
2019-09-09 13:25:00,148.29,148.43,148.26,148.41,9114.0,148.29,148.43,148.26,148.41,9114.0
2019-09-09 13:30:00,148.37,148.4,148.18,148.31,11033.0,148.37,148.4,148.18,148.31,11033.0
2019-09-09 13:35:00,148.32,148.35,148.15,148.29,9695.0,148.32,148.35,148.15,148.29,9695.0
2019-09-09 13:40:00,148.29,148.43,148.22,148.38,10702.0,148.29,148.43,148.22,148.38,10702.0
2019-09-09 13:45:00,148.34,148.63,148.29,148.63,6476.0,148.34,148.63,148.29,148.63,6476.0
2019-09-09 13:50:00,148.55,148.65,148.48,148.49,8213.0,148.55,148.65,148.48,148.49,8213.0
2019-09-09 13:55:00,148.51,148.55,148.32,148.34,4147.0,148.51,148.55,148.32,148.34,4147.0
2019-09-09 14:00:00,148.39,148.49,148.28,148.48,7724.0,148.39,148.49,148.28,148.48,7724.0
2019-09-09 14:05:00,148.46,148.65,148.43,148.51,6601.0,148.46,148.65,148.43,148.51,6601.0
2019-09-09 14:10:00,148.43,148.43,148.26,148.32,11140.0,148.43,148.43,148.26,148.32,11140.0
2019-09-09 14:15:00,148.29,148.42,148.18,148.24,16417.0,148.29,148.42,148.18,148.24,16417.0
2019-09-09 14:20:00,148.2,148.23,148.04,148.09,11700.0,148.2,148.23,148.04,148.09,11700.0
2019-09-09 14:25:00,148.17,148.23,147.99,148.06,7829.0,148.17,148.23,147.99,148.06,7829.0
2019-09-09 14:30:00,148.06,148.29,148.03,148.23,9250.0,148.06,148.29,148.03,148.23,9250.0
2019-09-09 14:35:00,148.21,148.21,147.95,148.1,9870.0,148.21,148.21,147.95,148.1,9870.0
2019-09-09 14:40:00,148.11,148.22,147.97,148.22,16201.0,148.11,148.22,147.97,148.22,16201.0
2019-09-09 14:45:00,148.23,148.48,148.2,148.45,33116.0,148.23,148.48,148.2,148.45,33116.0
2019-09-09 14:50:00,148.41,148.47,148.34,148.39,18637.0,148.41,148.47,148.34,148.39,18637.0
2019-09-09 14:55:00,148.39,148.76,148.39,148.75,37311.0,148.39,148.76,148.39,148.75,37311.0
2019-09-09 15:00:00,148.72,149.17,148.59,148.94,23836.0,148.72,149.17,148.59,148.94,23836.0
2019-09-09 15:05:00,148.94,149.23,148.92,149.23,24486.0,148.94,149.23,148.92,149.23,24486.0
2019-09-09 15:10:00,149.24,149.6,149.23,149.51,20457.0,149.24,149.6,149.23,149.51,20457.0
2019-09-09 15:15:00,149.53,150.06,149.53,150.06,35291.0,149.53,150.06,149.53,150.06,35291.0
2019-09-09 15:20:00,150.06,150.08,149.81,149.89,29682.0,150.06,150.08,149.81,149.89,29682.0
2019-09-09 15:25:00,149.92,150.07,149.87,150.03,16796.0,149.92,150.07,149.87,150.03,16796.0
2019-09-09 15:30:00,150.08,150.25,149.91,150.16,19061.0,150.08,150.25,149.91,150.16,19061.0
2019-09-09 15:35:00,150.17,150.45,150.14,150.4,14423.0,150.17,150.45,150.14,150.4,14423.0
2019-09-09 15:40:00,150.37,150.55,150.35,150.48,18370.0,150.37,150.55,150.35,150.48,18370.0
2019-09-09 15:45:00,150.5,150.82,150.44,150.67,29287.0,150.5,150.82,150.44,150.67,29287.0
2019-09-09 15:50:00,150.68,150.9,150.68,150.79,52488.0,150.68,150.9,150.68,150.79,52488.0
2019-09-09 15:55:00,150.81,151.1,150.73,151.03,97691.0,150.81,151.1,150.73,151.03,97691.0
2019-09-10 09:30:00,149.98,149.98,148.71,149.6,57659.0,149.98,149.98,148.71,149.6,57659.0
2019-09-10 09:35:00,149.5,149.96,148.55,149.85,16653.0,149.5,149.96,148.55,149.85,16653.0
2019-09-10 09:40:00,149.84,150.09,149.36,149.96,25742.0,149.84,150.09,149.36,149.96,25742.0
2019-09-10 09:45:00,149.89,150.0,149.56,149.66,14586.0,149.89,150.0,149.56,149.66,14586.0
2019-09-10 09:50:00,149.61,149.61,148.72,148.72,6119.0,149.61,149.61,148.72,148.72,6119.0
2019-09-10 09:55:00,148.8,149.02,148.34,148.86,18186.0,148.8,149.02,148.34,148.86,18186.0
2019-09-10 10:00:00,148.76,149.76,148.76,149.49,18367.0,148.76,149.76,148.76,149.49,18367.0
2019-09-10 10:05:00,149.26,149.45,149.03,149.22,35839.0,149.26,149.45,149.03,149.22,35839.0
2019-09-10 10:10:00,149.17,149.61,149.04,149.52,16205.0,149.17,149.61,149.04,149.52,16205.0
2019-09-10 10:15:00,149.52,150.22,149.52,150.13,22457.0,149.52,150.22,149.52,150.13,22457.0
2019-09-10 10:20:00,150.15,150.72,150.02,150.5,13228.0,150.15,150.72,150.02,150.5,13228.0
2019-09-10 10:25:00,150.5,150.92,150.48,150.66,11529.0,150.5,150.92,150.48,150.66,11529.0
2019-09-10 10:30:00,150.69,150.95,150.53,150.92,62080.0,150.69,150.95,150.53,150.92,62080.0
2019-09-10 10:35:00,150.88,151.31,150.61,150.88,15712.0,150.88,151.31,150.61,150.88,15712.0
2019-09-10 10:40:00,150.95,151.37,150.94,151.14,10383.0,150.95,151.37,150.94,151.14,10383.0
2019-09-10 10:45:00,151.19,151.19,150.87,151.1,6746.0,151.19,151.19,150.87,151.1,6746.0
2019-09-10 10:50:00,151.02,151.19,150.58,150.58,7007.0,151.02,151.19,150.58,150.58,7007.0
2019-09-10 10:55:00,150.61,150.61,150.08,150.15,12799.0,150.61,150.61,150.08,150.15,12799.0
2019-09-10 11:00:00,150.12,150.4,149.84,150.13,22289.0,150.12,150.4,149.84,150.13,22289.0
2019-09-10 11:05:00,150.22,150.33,149.96,150.12,4740.0,150.22,150.33,149.96,150.12,4740.0
2019-09-10 11:10:00,150.11,150.15,149.78,149.8,6601.0,150.11,150.15,149.78,149.8,6601.0
2019-09-10 11:15:00,149.65,149.9,149.54,149.73,5897.0,149.65,149.9,149.54,149.73,5897.0
2019-09-10 11:20:00,149.71,149.84,149.58,149.58,9192.0,149.71,149.84,149.58,149.58,9192.0
2019-09-10 11:25:00,149.65,150.03,149.62,149.67,46716.0,149.65,150.03,149.62,149.67,46716.0
2019-09-10 11:30:00,149.68,149.74,149.61,149.68,5245.0,149.68,149.74,149.61,149.68,5245.0
2019-09-10 11:35:00,149.71,149.71,149.42,149.69,6895.0,149.71,149.71,149.42,149.69,6895.0
2019-09-10 11:40:00,149.69,149.69,149.45,149.52,9635.0,149.69,149.69,149.45,149.52,9635.0
2019-09-10 11:45:00,149.52,150.25,149.45,150.14,17080.0,149.52,150.25,149.45,150.14,17080.0
2019-09-10 11:50:00,150.07,150.43,150.07,150.33,6026.0,150.07,150.43,150.07,150.33,6026.0
2019-09-10 11:55:00,150.4,150.43,150.15,150.16,4311.0,150.4,150.43,150.15,150.16,4311.0
2019-09-10 12:00:00,150.17,150.32,150.01,150.12,6838.0,150.17,150.32,150.01,150.12,6838.0
2019-09-10 12:05:00,150.04,150.08,149.9,150.05,2900.0,150.04,150.08,149.9,150.05,2900.0
2019-09-10 12:10:00,150.08,150.38,150.08,150.3,3876.0,150.08,150.38,150.08,150.3,3876.0
2019-09-10 12:15:00,150.33,150.48,150.29,150.39,2853.0,150.33,150.48,150.29,150.39,2853.0
2019-09-10 12:20:00,150.43,150.69,150.41,150.53,7254.0,150.43,150.69,150.41,150.53,7254.0
2019-09-10 12:25:00,150.51,150.52,150.17,150.18,9591.0,150.51,150.52,150.17,150.18,9591.0
2019-09-10 12:30:00,150.17,150.22,149.88,149.9,16878.0,150.17,150.22,149.88,149.9,16878.0
2019-09-10 12:35:00,149.91,150.07,149.69,149.8,16707.0,149.91,150.07,149.69,149.8,16707.0
2019-09-10 12:40:00,149.69,149.69,149.46,149.57,9940.0,149.69,149.69,149.46,149.57,9940.0
2019-09-10 12:45:00,149.6,149.8,149.48,149.78,12242.0,149.6,149.8,149.48,149.78,12242.0
2019-09-10 12:50:00,149.71,149.85,149.69,149.83,4075.0,149.71,149.85,149.69,149.83,4075.0
2019-09-10 12:55:00,149.81,149.84,149.5,149.5,7070.0,149.81,149.84,149.5,149.5,7070.0
2019-09-10 13:00:00,149.52,149.58,149.11,149.11,9515.0,149.52,149.58,149.11,149.11,9515.0
2019-09-10 13:05:00,149.16,149.22,148.98,149.01,10227.0,149.16,149.22,148.98,149.01,10227.0
2019-09-10 13:10:00,149.06,149.1,148.78,148.86,5200.0,149.06,149.1,148.78,148.86,5200.0
2019-09-10 13:15:00,148.76,148.79,148.38,148.52,7066.0,148.76,148.79,148.38,148.52,7066.0
2019-09-10 13:20:00,148.51,148.76,148.42,148.76,9136.0,148.51,148.76,148.42,148.76,9136.0
2019-09-10 13:25:00,148.72,148.75,148.62,148.63,5657.0,148.72,148.75,148.62,148.63,5657.0
2019-09-10 13:30:00,148.61,148.68,148.5,148.53,10244.0,148.61,148.68,148.5,148.53,10244.0
2019-09-10 13:35:00,148.55,148.66,148.37,148.4,12144.0,148.55,148.66,148.37,148.4,12144.0
2019-09-10 13:40:00,148.39,148.43,148.14,148.14,11777.0,148.39,148.43,148.14,148.14,11777.0
2019-09-10 13:45:00,148.18,148.44,148.11,148.4,11892.0,148.18,148.44,148.11,148.4,11892.0
2019-09-10 13:50:00,148.4,148.48,148.15,148.19,20402.0,148.4,148.48,148.15,148.19,20402.0
2019-09-10 13:55:00,148.19,148.28,147.85,147.96,13004.0,148.19,148.28,147.85,147.96,13004.0
2019-09-10 14:00:00,147.94,148.0,147.2,147.21,33448.0,147.94,148.0,147.2,147.21,33448.0
2019-09-10 14:05:00,147.25,147.29,146.98,147.01,20960.0,147.25,147.29,146.98,147.01,20960.0
2019-09-10 14:10:00,147.02,147.02,146.21,146.25,59779.0,147.02,147.02,146.21,146.25,59779.0
2019-09-10 14:15:00,146.26,146.6,146.06,146.45,37958.0,146.26,146.6,146.06,146.45,37958.0
2019-09-10 14:20:00,146.49,146.91,146.41,146.9,29919.0,146.49,146.91,146.41,146.9,29919.0
2019-09-10 14:25:00,146.95,147.09,146.87,146.94,11671.0,146.95,147.09,146.87,146.94,11671.0
2019-09-10 14:30:00,146.94,147.22,146.91,147.13,9509.0,146.94,147.22,146.91,147.13,9509.0
2019-09-10 14:35:00,147.13,147.13,146.8,147.02,12848.0,147.13,147.13,146.8,147.02,12848.0
2019-09-10 14:40:00,147.06,147.06,146.86,146.96,14790.0,147.06,147.06,146.86,146.96,14790.0
2019-09-10 14:45:00,146.95,147.24,146.94,147.12,6965.0,146.95,147.24,146.94,147.12,6965.0
2019-09-10 14:50:00,147.08,147.36,147.08,147.33,6260.0,147.08,147.36,147.08,147.33,6260.0
2019-09-10 14:55:00,147.34,147.42,147.26,147.4,11391.0,147.34,147.42,147.26,147.4,11391.0
2019-09-10 15:00:00,147.41,147.42,147.25,147.36,10944.0,147.41,147.42,147.25,147.36,10944.0
2019-09-10 15:05:00,147.32,147.36,147.21,147.21,6732.0,147.32,147.36,147.21,147.21,6732.0
2019-09-10 15:10:00,147.23,147.26,147.17,147.21,12691.0,147.23,147.26,147.17,147.21,12691.0
2019-09-10 15:15:00,147.21,147.24,147.06,147.06,7900.0,147.21,147.24,147.06,147.06,7900.0
2019-09-10 15:20:00,147.05,147.06,146.91,146.93,14106.0,147.05,147.06,146.91,146.93,14106.0
2019-09-10 15:25:00,146.9,147.04,146.88,146.91,16566.0,146.9,147.04,146.88,146.91,16566.0
2019-09-10 15:30:00,146.89,147.08,146.86,147.02,19395.0,146.89,147.08,146.86,147.02,19395.0
2019-09-10 15:35:00,147.02,147.1,146.97,146.99,19832.0,147.02,147.1,146.97,146.99,19832.0
2019-09-10 15:40:00,147.0,147.17,146.97,147.11,21697.0,147.0,147.17,146.97,147.11,21697.0
2019-09-10 15:45:00,147.12,147.61,147.11,147.6,51527.0,147.12,147.61,147.11,147.6,51527.0
2019-09-10 15:50:00,147.62,147.96,147.62,147.91,75740.0,147.62,147.96,147.62,147.91,75740.0
2019-09-10 15:55:00,147.92,148.16,147.84,148.1,118916.0,147.92,148.16,147.84,148.1,118916.0
2019-09-11 09:30:00,149.42,149.42,147.55,148.24,31883.0,149.42,149.42,147.55,148.24,31883.0
2019-09-11 09:35:00,148.17,148.3,147.85,148.02,14534.0,148.17,148.3,147.85,148.02,14534.0
2019-09-11 09:40:00,148.17,148.96,148.06,148.34,24322.0,148.17,148.96,148.06,148.34,24322.0
2019-09-11 09:45:00,148.48,149.13,148.43,149.05,11891.0,148.48,149.13,148.43,149.05,11891.0
2019-09-11 09:50:00,149.09,149.32,148.75,148.78,13506.0,149.09,149.32,148.75,148.78,13506.0
2019-09-11 09:55:00,148.78,149.12,148.5,149.01,9480.0,148.78,149.12,148.5,149.01,9480.0
2019-09-11 10:00:00,148.92,149.82,148.77,149.82,10800.0,148.92,149.82,148.77,149.82,10800.0
2019-09-11 10:05:00,149.87,149.87,149.41,149.79,55547.0,149.87,149.87,149.41,149.79,55547.0
2019-09-11 10:10:00,149.79,150.22,149.53,150.21,19082.0,149.79,150.22,149.53,150.21,19082.0
2019-09-11 10:15:00,150.22,150.38,149.99,150.16,4276.0,150.22,150.38,149.99,150.16,4276.0
2019-09-11 10:20:00,150.29,150.38,149.95,150.38,8251.0,150.29,150.38,149.95,150.38,8251.0
2019-09-11 10:25:00,150.37,150.72,150.26,150.47,5065.0,150.37,150.72,150.26,150.47,5065.0
2019-09-11 10:30:00,150.47,150.73,150.36,150.61,34202.0,150.47,150.73,150.36,150.61,34202.0
2019-09-11 10:35:00,150.63,150.98,150.59,150.91,49994.0,150.63,150.98,150.59,150.91,49994.0
2019-09-11 10:40:00,150.91,151.33,150.91,151.02,44179.0,150.91,151.33,150.91,151.02,44179.0
2019-09-11 10:45:00,151.06,151.45,151.06,151.33,23119.0,151.06,151.45,151.06,151.33,23119.0
2019-09-11 10:50:00,151.3,151.86,151.24,151.83,70136.0,151.3,151.86,151.24,151.83,70136.0
2019-09-11 10:55:00,151.84,151.91,151.49,151.89,20656.0,151.84,151.91,151.49,151.89,20656.0
2019-09-11 11:00:00,151.93,152.09,151.82,152.04,23382.0,151.93,152.09,151.82,152.04,23382.0
2019-09-11 11:05:00,152.03,152.05,151.66,151.66,14163.0,152.03,152.05,151.66,151.66,14163.0
2019-09-11 11:10:00,151.71,151.72,151.16,151.25,11018.0,151.71,151.72,151.16,151.25,11018.0
2019-09-11 11:15:00,151.26,151.56,151.26,151.56,7472.0,151.26,151.56,151.26,151.56,7472.0
2019-09-11 11:20:00,151.59,151.59,151.39,151.43,4375.0,151.59,151.59,151.39,151.43,4375.0
2019-09-11 11:25:00,151.4,151.45,151.2,151.2,8120.0,151.4,151.45,151.2,151.2,8120.0
2019-09-11 11:30:00,151.26,151.67,151.26,151.49,10475.0,151.26,151.67,151.26,151.49,10475.0
2019-09-11 11:35:00,151.38,151.59,151.2,151.27,5667.0,151.38,151.59,151.2,151.27,5667.0
2019-09-11 11:40:00,151.27,151.31,150.84,150.92,6610.0,151.27,151.31,150.84,150.92,6610.0
2019-09-11 11:45:00,151.01,151.04,150.79,150.8,4657.0,151.01,151.04,150.79,150.8,4657.0
2019-09-11 11:50:00,150.85,150.99,150.75,150.99,7241.0,150.85,150.99,150.75,150.99,7241.0
2019-09-11 11:55:00,150.9,151.03,150.79,150.97,4500.0,150.9,151.03,150.79,150.97,4500.0
2019-09-11 12:00:00,150.97,151.31,150.96,151.28,6300.0,150.97,151.31,150.96,151.28,6300.0
2019-09-11 12:05:00,151.32,151.55,151.25,151.42,9479.0,151.32,151.55,151.25,151.42,9479.0
2019-09-11 12:10:00,151.42,151.71,151.33,151.48,11472.0,151.42,151.71,151.33,151.48,11472.0
2019-09-11 12:15:00,151.46,151.68,151.45,151.58,7310.0,151.46,151.68,151.45,151.58,7310.0
2019-09-11 12:20:00,151.56,151.74,151.54,151.59,9201.0,151.56,151.74,151.54,151.59,9201.0
2019-09-11 12:25:00,151.61,151.76,151.61,151.75,12516.0,151.61,151.76,151.61,151.75,12516.0
2019-09-11 12:30:00,151.67,151.81,151.62,151.66,11470.0,151.67,151.81,151.62,151.66,11470.0
2019-09-11 12:35:00,151.66,151.99,151.66,151.9,13036.0,151.66,151.99,151.66,151.9,13036.0
2019-09-11 12:40:00,151.9,151.99,151.86,151.89,10041.0,151.9,151.99,151.86,151.89,10041.0
2019-09-11 12:45:00,151.86,152.0,151.84,151.97,10695.0,151.86,152.0,151.84,151.97,10695.0
2019-09-11 12:50:00,151.96,152.36,151.93,152.29,21642.0,151.96,152.36,151.93,152.29,21642.0
2019-09-11 12:55:00,152.25,152.62,152.25,152.35,57458.0,152.25,152.62,152.25,152.35,57458.0
2019-09-11 13:00:00,152.35,152.41,152.07,152.31,17329.0,152.35,152.41,152.07,152.31,17329.0
2019-09-11 13:05:00,152.27,152.55,152.23,152.55,9669.0,152.27,152.55,152.23,152.55,9669.0
2019-09-11 13:10:00,152.53,152.75,152.53,152.64,11657.0,152.53,152.75,152.53,152.64,11657.0
2019-09-11 13:15:00,152.66,152.99,152.64,152.82,21500.0,152.66,152.99,152.64,152.82,21500.0
2019-09-11 13:20:00,152.85,152.9,152.69,152.84,15669.0,152.85,152.9,152.69,152.84,15669.0
2019-09-11 13:25:00,152.83,152.94,152.67,152.75,21876.0,152.83,152.94,152.67,152.75,21876.0
2019-09-11 13:30:00,152.74,152.8,152.59,152.69,12160.0,152.74,152.8,152.59,152.69,12160.0
2019-09-11 13:35:00,152.66,152.71,152.57,152.67,11576.0,152.66,152.71,152.57,152.67,11576.0
2019-09-11 13:40:00,152.67,152.69,152.32,152.44,19307.0,152.67,152.69,152.32,152.44,19307.0
2019-09-11 13:45:00,152.46,152.46,152.07,152.24,15459.0,152.46,152.46,152.07,152.24,15459.0
2019-09-11 13:50:00,152.26,152.41,152.23,152.38,8319.0,152.26,152.41,152.23,152.38,8319.0
2019-09-11 13:55:00,152.34,152.63,152.34,152.5,22779.0,152.34,152.63,152.34,152.5,22779.0
2019-09-11 14:00:00,152.52,152.92,152.52,152.9,27319.0,152.52,152.92,152.52,152.9,27319.0
2019-09-11 14:05:00,152.88,153.05,152.85,152.99,37883.0,152.88,153.05,152.85,152.99,37883.0
2019-09-11 14:10:00,152.95,153.07,152.91,152.97,17615.0,152.95,153.07,152.91,152.97,17615.0
2019-09-11 14:15:00,152.96,153.3,152.91,153.3,22803.0,152.96,153.3,152.91,153.3,22803.0
2019-09-11 14:20:00,153.28,153.53,153.25,153.53,21540.0,153.28,153.53,153.25,153.53,21540.0
2019-09-11 14:25:00,153.5,153.58,153.42,153.52,23129.0,153.5,153.58,153.42,153.52,23129.0
2019-09-11 14:30:00,153.54,153.62,153.03,153.05,16544.0,153.54,153.62,153.03,153.05,16544.0
2019-09-11 14:35:00,153.02,153.11,152.82,152.94,18090.0,153.02,153.11,152.82,152.94,18090.0
2019-09-11 14:40:00,152.97,153.12,152.97,153.0,15632.0,152.97,153.12,152.97,153.0,15632.0
2019-09-11 14:45:00,153.03,153.17,152.95,153.04,16097.0,153.03,153.17,152.95,153.04,16097.0
2019-09-11 14:50:00,153.03,153.1,152.94,153.09,20194.0,153.03,153.1,152.94,153.09,20194.0
2019-09-11 14:55:00,153.08,153.75,153.07,153.67,35867.0,153.08,153.75,153.07,153.67,35867.0
2019-09-11 15:00:00,153.63,153.79,153.49,153.51,25179.0,153.63,153.79,153.49,153.51,25179.0
2019-09-11 15:05:00,153.47,153.56,153.35,153.41,11024.0,153.47,153.56,153.35,153.41,11024.0
2019-09-11 15:10:00,153.44,153.51,153.38,153.47,14562.0,153.44,153.51,153.38,153.47,14562.0
2019-09-11 15:15:00,153.46,153.67,153.44,153.6,18763.0,153.46,153.67,153.44,153.6,18763.0
2019-09-11 15:20:00,153.57,154.0,153.57,153.8,37572.0,153.57,154.0,153.57,153.8,37572.0
2019-09-11 15:25:00,153.82,154.02,153.78,153.95,31681.0,153.82,154.02,153.78,153.95,31681.0
2019-09-11 15:30:00,153.95,154.09,153.86,154.06,29544.0,153.95,154.09,153.86,154.06,29544.0
2019-09-11 15:35:00,154.07,154.15,153.98,154.1,38638.0,154.07,154.15,153.98,154.1,38638.0
2019-09-11 15:40:00,154.1,154.16,154.0,154.0,31819.0,154.1,154.16,154.0,154.0,31819.0
2019-09-11 15:45:00,154.0,154.31,153.9,154.31,61975.0,154.0,154.31,153.9,154.31,61975.0
2019-09-11 15:50:00,154.31,154.77,154.31,154.77,107025.0,154.31,154.77,154.31,154.77,107025.0
2019-09-11 15:55:00,154.77,154.91,154.41,154.66,171133.0,154.77,154.91,154.41,154.66,171133.0
2019-09-12 09:30:00,155.67,157.81,155.3,157.63,89806.0,155.67,157.81,155.3,157.63,89806.0
2019-09-12 09:35:00,157.66,158.38,157.01,157.49,49655.0,157.66,158.38,157.01,157.49,49655.0
2019-09-12 09:40:00,157.55,157.79,156.65,156.76,46757.0,157.55,157.79,156.65,156.76,46757.0
2019-09-12 09:45:00,156.81,157.98,156.81,157.41,46734.0,156.81,157.98,156.81,157.41,46734.0
2019-09-12 09:50:00,157.4,157.91,157.21,157.69,44417.0,157.4,157.91,157.21,157.69,44417.0
2019-09-12 09:55:00,157.77,158.5,157.41,158.49,70727.0,157.77,158.5,157.41,158.49,70727.0
2019-09-12 10:00:00,158.57,159.06,158.32,158.49,58039.0,158.57,159.06,158.32,158.49,58039.0
2019-09-12 10:05:00,158.56,158.83,157.81,157.81,153323.0,158.56,158.83,157.81,157.81,153323.0
2019-09-12 10:10:00,157.82,159.02,157.43,158.38,48172.0,157.82,159.02,157.43,158.38,48172.0
2019-09-12 10:15:00,158.39,159.65,158.39,159.65,81049.0,158.39,159.65,158.39,159.65,81049.0
2019-09-12 10:20:00,159.63,159.88,158.98,158.98,76897.0,159.63,159.88,158.98,158.98,76897.0
2019-09-12 10:25:00,158.98,159.03,158.07,158.14,48284.0,158.98,159.03,158.07,158.14,48284.0
2019-09-12 10:30:00,158.08,158.29,157.78,158.13,53262.0,158.08,158.29,157.78,158.13,53262.0
2019-09-12 10:35:00,158.11,158.45,157.59,158.33,27029.0,158.11,158.45,157.59,158.33,27029.0
2019-09-12 10:40:00,158.39,158.64,158.13,158.28,26393.0,158.39,158.64,158.13,158.28,26393.0
2019-09-12 10:45:00,158.31,158.56,158.09,158.44,45578.0,158.31,158.56,158.09,158.44,45578.0
2019-09-12 10:50:00,158.49,158.49,157.04,157.37,33549.0,158.49,158.49,157.04,157.37,33549.0
2019-09-12 10:55:00,157.33,157.58,157.01,157.05,50241.0,157.33,157.58,157.01,157.05,50241.0
2019-09-12 11:00:00,157.02,157.02,155.92,156.25,57100.0,157.02,157.02,155.92,156.25,57100.0
2019-09-12 11:05:00,156.25,156.25,155.53,155.55,11915.0,156.25,156.25,155.53,155.55,11915.0
2019-09-12 11:10:00,155.58,156.04,155.55,155.91,16658.0,155.58,156.04,155.55,155.91,16658.0
2019-09-12 11:15:00,155.91,156.16,155.77,156.11,37896.0,155.91,156.16,155.77,156.11,37896.0
2019-09-12 11:20:00,156.1,156.38,156.04,156.36,16207.0,156.1,156.38,156.04,156.36,16207.0
2019-09-12 11:25:00,156.22,156.27,156.0,156.11,15326.0,156.22,156.27,156.0,156.11,15326.0
2019-09-12 11:30:00,156.13,156.25,155.95,156.13,14828.0,156.13,156.25,155.95,156.13,14828.0
2019-09-12 11:35:00,156.07,156.43,155.97,156.36,31750.0,156.07,156.43,155.97,156.36,31750.0
2019-09-12 11:40:00,156.36,156.95,156.36,156.95,22054.0,156.36,156.95,156.36,156.95,22054.0
2019-09-12 11:45:00,156.92,157.18,156.82,157.16,21932.0,156.92,157.18,156.82,157.16,21932.0
2019-09-12 11:50:00,157.14,157.31,156.99,157.19,14073.0,157.14,157.31,156.99,157.19,14073.0
2019-09-12 11:55:00,157.2,157.21,156.89,157.08,31977.0,157.2,157.21,156.89,157.08,31977.0
2019-09-12 12:00:00,157.01,157.13,156.54,156.54,14524.0,157.01,157.13,156.54,156.54,14524.0
2019-09-12 12:05:00,156.54,156.65,156.44,156.6,9305.0,156.54,156.65,156.44,156.6,9305.0
2019-09-12 12:10:00,156.6,156.78,156.6,156.71,11021.0,156.6,156.78,156.6,156.71,11021.0
2019-09-12 12:15:00,156.73,156.83,156.63,156.74,7293.0,156.73,156.83,156.63,156.74,7293.0
2019-09-12 12:20:00,156.68,156.97,156.66,156.66,26783.0,156.68,156.97,156.66,156.66,26783.0
2019-09-12 12:25:00,156.68,156.91,156.68,156.87,8543.0,156.68,156.91,156.68,156.87,8543.0
2019-09-12 12:30:00,156.92,157.13,156.91,156.93,13065.0,156.92,157.13,156.91,156.93,13065.0
2019-09-12 12:35:00,156.89,156.93,156.63,156.81,9630.0,156.89,156.93,156.63,156.81,9630.0
2019-09-12 12:40:00,156.78,156.87,156.74,156.79,9256.0,156.78,156.87,156.74,156.79,9256.0
2019-09-12 12:45:00,156.77,156.97,156.75,156.92,9623.0,156.77,156.97,156.75,156.92,9623.0
2019-09-12 12:50:00,156.88,156.97,156.84,156.94,9648.0,156.88,156.97,156.84,156.94,9648.0
2019-09-12 12:55:00,156.95,157.04,156.8,156.8,14350.0,156.95,157.04,156.8,156.8,14350.0
2019-09-12 13:00:00,156.79,157.04,156.72,156.93,16064.0,156.79,157.04,156.72,156.93,16064.0
2019-09-12 13:05:00,156.95,156.96,156.69,156.69,14139.0,156.95,156.96,156.69,156.69,14139.0
2019-09-12 13:10:00,156.64,156.68,156.52,156.56,8874.0,156.64,156.68,156.52,156.56,8874.0
2019-09-12 13:15:00,156.53,156.53,156.35,156.39,8729.0,156.53,156.53,156.35,156.39,8729.0
2019-09-12 13:20:00,156.41,156.54,156.41,156.5,9622.0,156.41,156.54,156.41,156.5,9622.0
2019-09-12 13:25:00,156.47,156.63,156.42,156.49,13996.0,156.47,156.63,156.42,156.49,13996.0
2019-09-12 13:30:00,156.47,156.96,156.43,156.76,19627.0,156.47,156.96,156.43,156.76,19627.0
2019-09-12 13:35:00,156.75,157.05,156.75,156.81,15346.0,156.75,157.05,156.75,156.81,15346.0
2019-09-12 13:40:00,156.8,156.92,156.66,156.89,16594.0,156.8,156.92,156.66,156.89,16594.0
2019-09-12 13:45:00,156.87,157.0,156.79,156.79,33835.0,156.87,157.0,156.79,156.79,33835.0
2019-09-12 13:50:00,156.78,156.85,156.63,156.63,8496.0,156.78,156.85,156.63,156.63,8496.0
2019-09-12 13:55:00,156.59,156.62,156.47,156.47,10933.0,156.59,156.62,156.47,156.47,10933.0
2019-09-12 14:00:00,156.5,156.51,156.15,156.19,6926.0,156.5,156.51,156.15,156.19,6926.0
2019-09-12 14:05:00,156.09,156.22,155.98,155.99,37089.0,156.09,156.22,155.98,155.99,37089.0
2019-09-12 14:10:00,156.03,156.12,155.89,155.92,11815.0,156.03,156.12,155.89,155.92,11815.0
2019-09-12 14:15:00,155.87,156.07,155.82,155.86,15054.0,155.87,156.07,155.82,155.86,15054.0
2019-09-12 14:20:00,155.83,155.85,155.66,155.67,18938.0,155.83,155.85,155.66,155.67,18938.0
2019-09-12 14:25:00,155.64,155.72,155.6,155.68,14590.0,155.64,155.72,155.6,155.68,14590.0
2019-09-12 14:30:00,155.68,155.81,155.58,155.67,41795.0,155.68,155.81,155.58,155.67,41795.0
2019-09-12 14:35:00,155.69,155.71,155.42,155.45,32310.0,155.69,155.71,155.42,155.45,32310.0
2019-09-12 14:40:00,155.47,155.85,155.47,155.84,32937.0,155.47,155.85,155.47,155.84,32937.0
2019-09-12 14:45:00,155.83,156.04,155.61,156.0,43215.0,155.83,156.04,155.61,156.0,43215.0
2019-09-12 14:50:00,155.95,156.09,155.93,155.93,9716.0,155.95,156.09,155.93,155.93,9716.0
2019-09-12 14:55:00,155.92,155.93,155.45,155.55,17277.0,155.92,155.93,155.45,155.55,17277.0
2019-09-12 15:00:00,155.55,155.55,155.2,155.23,15752.0,155.55,155.55,155.2,155.23,15752.0
2019-09-12 15:05:00,155.24,155.3,155.12,155.3,15000.0,155.24,155.3,155.12,155.3,15000.0
2019-09-12 15:10:00,155.33,155.38,155.05,155.36,19291.0,155.33,155.38,155.05,155.36,19291.0
2019-09-12 15:15:00,155.36,155.44,155.32,155.36,21957.0,155.36,155.44,155.32,155.36,21957.0
2019-09-12 15:20:00,155.34,155.41,155.31,155.34,21519.0,155.34,155.41,155.31,155.34,21519.0
2019-09-12 15:25:00,155.34,155.42,155.17,155.19,17662.0,155.34,155.42,155.17,155.19,17662.0
2019-09-12 15:30:00,155.19,155.58,155.18,155.48,37352.0,155.19,155.58,155.18,155.48,37352.0
2019-09-12 15:35:00,155.46,155.56,155.37,155.37,26072.0,155.46,155.56,155.37,155.37,26072.0
2019-09-12 15:40:00,155.41,155.53,155.22,155.5,44942.0,155.41,155.53,155.22,155.5,44942.0
2019-09-12 15:45:00,155.5,155.75,155.49,155.58,61235.0,155.5,155.75,155.49,155.58,61235.0
2019-09-12 15:50:00,155.6,155.78,155.54,155.59,78161.0,155.6,155.78,155.54,155.59,78161.0
2019-09-12 15:55:00,155.57,155.8,155.5,155.69,192871.0,155.57,155.8,155.5,155.69,192871.0
2019-09-13 09:30:00,155.53,155.53,154.39,154.9,28993.0,155.53,155.53,154.39,154.9,28993.0
2019-09-13 09:35:00,155.14,155.88,155.14,155.85,20453.0,155.14,155.88,155.14,155.85,20453.0
2019-09-13 09:40:00,155.92,156.12,155.58,155.65,14760.0,155.92,156.12,155.58,155.65,14760.0
2019-09-13 09:45:00,155.66,155.89,155.35,155.36,12228.0,155.66,155.89,155.35,155.36,12228.0
2019-09-13 09:50:00,155.51,155.61,155.1,155.1,12596.0,155.51,155.61,155.1,155.1,12596.0
2019-09-13 09:55:00,154.99,155.11,154.55,154.99,8674.0,154.99,155.11,154.55,154.99,8674.0
2019-09-13 10:00:00,154.94,154.96,154.35,154.39,13174.0,154.94,154.96,154.35,154.39,13174.0
2019-09-13 10:05:00,154.34,154.53,153.93,153.93,22542.0,154.34,154.53,153.93,153.93,22542.0
2019-09-13 10:10:00,153.98,154.11,153.74,153.94,16071.0,153.98,154.11,153.74,153.94,16071.0
2019-09-13 10:15:00,153.87,154.05,153.82,153.84,9145.0,153.87,154.05,153.82,153.84,9145.0
2019-09-13 10:20:00,153.91,154.13,153.84,153.95,21638.0,153.91,154.13,153.84,153.95,21638.0
2019-09-13 10:25:00,153.96,154.44,153.94,154.36,15603.0,153.96,154.44,153.94,154.36,15603.0
2019-09-13 10:30:00,154.36,154.81,154.36,154.59,8029.0,154.36,154.81,154.36,154.59,8029.0
2019-09-13 10:35:00,154.59,154.59,154.3,154.42,22154.0,154.59,154.59,154.3,154.42,22154.0
2019-09-13 10:40:00,154.43,154.52,154.29,154.47,9336.0,154.43,154.52,154.29,154.47,9336.0
2019-09-13 10:45:00,154.52,154.93,154.45,154.93,7379.0,154.52,154.93,154.45,154.93,7379.0
2019-09-13 10:50:00,154.94,155.5,154.89,155.5,4200.0,154.94,155.5,154.89,155.5,4200.0
2019-09-13 10:55:00,155.48,155.56,155.35,155.53,11246.0,155.48,155.56,155.35,155.53,11246.0
2019-09-13 11:00:00,155.55,155.92,155.55,155.89,11524.0,155.55,155.92,155.55,155.89,11524.0
2019-09-13 11:05:00,155.87,156.14,155.82,155.84,11791.0,155.87,156.14,155.82,155.84,11791.0
2019-09-13 11:10:00,155.82,155.92,155.78,155.89,7749.0,155.82,155.92,155.78,155.89,7749.0
2019-09-13 11:15:00,155.86,155.9,155.65,155.66,7045.0,155.86,155.9,155.65,155.66,7045.0
2019-09-13 11:20:00,155.7,155.7,155.3,155.32,5826.0,155.7,155.7,155.3,155.32,5826.0
2019-09-13 11:25:00,155.36,155.36,155.09,155.15,7285.0,155.36,155.36,155.09,155.15,7285.0
2019-09-13 11:30:00,155.18,155.46,155.18,155.29,4976.0,155.18,155.46,155.18,155.29,4976.0
2019-09-13 11:35:00,155.31,155.35,155.06,155.15,4754.0,155.31,155.35,155.06,155.15,4754.0
2019-09-13 11:40:00,155.15,155.39,155.03,155.34,7827.0,155.15,155.39,155.03,155.34,7827.0
2019-09-13 11:45:00,155.33,155.33,155.18,155.26,7891.0,155.33,155.33,155.18,155.26,7891.0
2019-09-13 11:50:00,155.31,155.45,155.23,155.26,7584.0,155.31,155.45,155.23,155.26,7584.0
2019-09-13 11:55:00,155.31,155.4,155.28,155.3,5319.0,155.31,155.4,155.28,155.3,5319.0
2019-09-13 12:00:00,155.3,155.72,155.28,155.72,9860.0,155.3,155.72,155.28,155.72,9860.0
2019-09-13 12:05:00,155.72,155.83,155.65,155.65,7793.0,155.72,155.83,155.65,155.65,7793.0
2019-09-13 12:10:00,155.63,155.63,155.52,155.58,5308.0,155.63,155.63,155.52,155.58,5308.0
2019-09-13 12:15:00,155.62,155.64,155.29,155.44,10329.0,155.62,155.64,155.29,155.44,10329.0
2019-09-13 12:20:00,155.48,155.48,155.26,155.32,3442.0,155.48,155.48,155.26,155.32,3442.0
2019-09-13 12:25:00,155.31,155.46,155.24,155.28,6467.0,155.31,155.46,155.24,155.28,6467.0
2019-09-13 12:30:00,155.32,155.4,155.22,155.39,4112.0,155.32,155.4,155.22,155.39,4112.0
2019-09-13 12:35:00,155.39,155.44,155.23,155.24,4017.0,155.39,155.44,155.23,155.24,4017.0
2019-09-13 12:40:00,155.21,155.23,155.05,155.15,4761.0,155.21,155.23,155.05,155.15,4761.0
2019-09-13 12:45:00,155.17,155.18,154.81,154.81,3641.0,155.17,155.18,154.81,154.81,3641.0
2019-09-13 12:50:00,154.85,155.05,154.77,155.04,5451.0,154.85,155.05,154.77,155.04,5451.0
2019-09-13 12:55:00,154.97,155.07,154.86,154.89,4103.0,154.97,155.07,154.86,154.89,4103.0
2019-09-13 13:00:00,154.92,154.95,154.8,154.83,6334.0,154.92,154.95,154.8,154.83,6334.0
2019-09-13 13:05:00,154.84,154.93,154.73,154.85,5987.0,154.84,154.93,154.73,154.85,5987.0
2019-09-13 13:10:00,154.83,154.83,154.58,154.58,6192.0,154.83,154.83,154.58,154.58,6192.0
2019-09-13 13:15:00,154.58,154.68,154.41,154.41,7988.0,154.58,154.68,154.41,154.41,7988.0
2019-09-13 13:20:00,154.34,154.34,154.18,154.25,32829.0,154.34,154.34,154.18,154.25,32829.0
2019-09-13 13:25:00,154.24,154.47,154.23,154.38,7850.0,154.24,154.47,154.23,154.38,7850.0
2019-09-13 13:30:00,154.35,154.39,154.11,154.35,25317.0,154.35,154.39,154.11,154.35,25317.0
2019-09-13 13:35:00,154.32,154.62,154.32,154.57,29183.0,154.32,154.62,154.32,154.57,29183.0
2019-09-13 13:40:00,154.51,154.52,154.09,154.14,5301.0,154.51,154.52,154.09,154.14,5301.0
2019-09-13 13:45:00,154.12,154.39,154.08,154.3,5700.0,154.12,154.39,154.08,154.3,5700.0
2019-09-13 13:50:00,154.38,154.55,154.38,154.55,6204.0,154.38,154.55,154.38,154.55,6204.0
2019-09-13 13:55:00,154.52,154.58,154.13,154.21,14459.0,154.52,154.58,154.13,154.21,14459.0
2019-09-13 14:00:00,154.18,154.18,153.76,153.91,21756.0,154.18,154.18,153.76,153.91,21756.0
2019-09-13 14:05:00,153.84,153.9,153.75,153.9,3900.0,153.84,153.9,153.75,153.9,3900.0
2019-09-13 14:10:00,153.8,153.8,153.43,153.43,10864.0,153.8,153.8,153.43,153.43,10864.0
2019-09-13 14:15:00,153.43,153.45,153.11,153.27,31501.0,153.43,153.45,153.11,153.27,31501.0
2019-09-13 14:20:00,153.3,153.45,153.21,153.45,12398.0,153.3,153.45,153.21,153.45,12398.0
2019-09-13 14:25:00,153.44,153.47,153.16,153.37,14474.0,153.44,153.47,153.16,153.37,14474.0
2019-09-13 14:30:00,153.37,153.52,153.37,153.46,5605.0,153.37,153.52,153.37,153.46,5605.0
2019-09-13 14:35:00,153.48,153.55,153.38,153.46,27866.0,153.48,153.55,153.38,153.46,27866.0
2019-09-13 14:40:00,153.48,153.54,153.44,153.52,10331.0,153.48,153.54,153.44,153.52,10331.0
2019-09-13 14:45:00,153.5,153.53,153.34,153.38,7326.0,153.5,153.53,153.34,153.38,7326.0
2019-09-13 14:50:00,153.36,153.44,153.32,153.41,8627.0,153.36,153.44,153.32,153.41,8627.0
2019-09-13 14:55:00,153.36,153.46,153.35,153.35,7539.0,153.36,153.46,153.35,153.35,7539.0
2019-09-13 15:00:00,153.36,153.42,153.27,153.37,15031.0,153.36,153.42,153.27,153.37,15031.0
2019-09-13 15:05:00,153.39,153.43,153.1,153.17,6949.0,153.39,153.43,153.1,153.17,6949.0
2019-09-13 15:10:00,153.14,153.29,153.13,153.13,6968.0,153.14,153.29,153.13,153.13,6968.0
2019-09-13 15:15:00,153.11,153.14,152.98,153.12,9017.0,153.11,153.14,152.98,153.12,9017.0
2019-09-13 15:20:00,153.06,153.07,152.96,153.05,12021.0,153.06,153.07,152.96,153.05,12021.0
2019-09-13 15:25:00,153.04,153.06,152.94,152.99,16059.0,153.04,153.06,152.94,152.99,16059.0
2019-09-13 15:30:00,152.98,153.05,152.87,152.95,14144.0,152.98,153.05,152.87,152.95,14144.0
2019-09-13 15:35:00,152.98,153.09,152.9,153.09,26123.0,152.98,153.09,152.9,153.09,26123.0
2019-09-13 15:40:00,153.1,153.1,153.03,153.03,15555.0,153.1,153.1,153.03,153.03,15555.0
2019-09-13 15:45:00,153.05,153.13,152.97,153.03,27046.0,153.05,153.13,152.97,153.03,27046.0
2019-09-13 15:50:00,153.04,153.46,153.04,153.44,40805.0,153.04,153.46,153.04,153.44,40805.0
2019-09-13 15:55:00,153.5,153.6,153.38,153.48,103652.0,153.5,153.6,153.38,153.48,103652.0
2019-09-16 09:30:00,152.48,153.24,152.46,153.07,23019.0,152.48,153.24,152.46,153.07,23019.0
2019-09-16 09:35:00,153.07,154.73,153.07,153.96,12915.0,153.07,154.73,153.07,153.96,12915.0
2019-09-16 09:40:00,153.96,154.63,153.96,154.5,5600.0,153.96,154.63,153.96,154.5,5600.0
2019-09-16 09:45:00,154.64,154.64,154.21,154.47,3737.0,154.64,154.64,154.21,154.47,3737.0
2019-09-16 09:50:00,154.47,155.01,154.46,154.79,5492.0,154.47,155.01,154.46,154.79,5492.0
2019-09-16 09:55:00,154.73,154.73,154.23,154.5,9299.0,154.73,154.73,154.23,154.5,9299.0
2019-09-16 10:00:00,154.52,154.52,154.05,154.07,6105.0,154.52,154.52,154.05,154.07,6105.0
2019-09-16 10:05:00,153.96,154.46,153.96,154.46,7778.0,153.96,154.46,153.96,154.46,7778.0
2019-09-16 10:10:00,154.5,154.58,154.23,154.27,9875.0,154.5,154.58,154.23,154.27,9875.0
2019-09-16 10:15:00,154.27,154.72,154.26,154.52,15894.0,154.27,154.72,154.26,154.52,15894.0
2019-09-16 10:20:00,154.48,154.9,154.32,154.52,16071.0,154.48,154.9,154.32,154.52,16071.0
2019-09-16 10:25:00,154.52,154.59,154.13,154.13,7043.0,154.52,154.59,154.13,154.13,7043.0
2019-09-16 10:30:00,154.12,154.16,153.94,154.15,13967.0,154.12,154.16,153.94,154.15,13967.0
2019-09-16 10:35:00,154.14,154.17,153.92,154.11,3455.0,154.14,154.17,153.92,154.11,3455.0
2019-09-16 10:40:00,154.08,154.15,153.92,153.97,4158.0,154.08,154.15,153.92,153.97,4158.0
2019-09-16 10:45:00,153.91,153.99,153.59,153.59,3178.0,153.91,153.99,153.59,153.59,3178.0
2019-09-16 10:50:00,153.59,153.82,153.55,153.62,5057.0,153.59,153.82,153.55,153.62,5057.0
2019-09-16 10:55:00,153.56,153.81,153.54,153.61,5800.0,153.56,153.81,153.54,153.61,5800.0
2019-09-16 11:00:00,153.59,153.62,153.2,153.49,7182.0,153.59,153.62,153.2,153.49,7182.0
2019-09-16 11:05:00,153.41,153.83,153.4,153.72,35571.0,153.41,153.83,153.4,153.72,35571.0
2019-09-16 11:10:00,153.72,153.72,153.28,153.29,28595.0,153.72,153.72,153.28,153.29,28595.0
2019-09-16 11:15:00,153.3,153.69,153.16,153.61,18328.0,153.3,153.69,153.16,153.61,18328.0
2019-09-16 11:20:00,153.63,153.67,153.41,153.41,4400.0,153.63,153.67,153.41,153.41,4400.0
2019-09-16 11:25:00,153.47,153.93,153.47,153.84,6036.0,153.47,153.93,153.47,153.84,6036.0
2019-09-16 11:30:00,153.9,153.95,153.72,153.77,3507.0,153.9,153.95,153.72,153.77,3507.0
2019-09-16 11:35:00,153.77,153.98,153.71,153.91,4572.0,153.77,153.98,153.71,153.91,4572.0
2019-09-16 11:40:00,153.92,153.95,153.65,153.77,10410.0,153.92,153.95,153.65,153.77,10410.0
2019-09-16 11:45:00,153.79,153.79,153.61,153.73,2960.0,153.79,153.79,153.61,153.73,2960.0
2019-09-16 11:50:00,153.65,153.71,153.51,153.64,25645.0,153.65,153.71,153.51,153.64,25645.0
2019-09-16 11:55:00,153.64,153.76,153.36,153.44,11420.0,153.64,153.76,153.36,153.44,11420.0
2019-09-16 12:00:00,153.34,153.6,153.32,153.58,4900.0,153.34,153.6,153.32,153.58,4900.0
2019-09-16 12:05:00,153.59,153.75,153.59,153.73,5625.0,153.59,153.75,153.59,153.73,5625.0
2019-09-16 12:10:00,153.7,153.85,153.69,153.8,8765.0,153.7,153.85,153.69,153.8,8765.0
2019-09-16 12:15:00,153.8,153.92,153.77,153.78,7916.0,153.8,153.92,153.77,153.78,7916.0
2019-09-16 12:20:00,153.81,154.08,153.77,154.03,8366.0,153.81,154.08,153.77,154.03,8366.0
2019-09-16 12:25:00,154.07,154.1,153.96,154.05,10976.0,154.07,154.1,153.96,154.05,10976.0
2019-09-16 12:30:00,154.03,154.07,153.97,154.02,27709.0,154.03,154.07,153.97,154.02,27709.0
2019-09-16 12:35:00,154.02,154.12,153.95,154.06,7008.0,154.02,154.12,153.95,154.06,7008.0
2019-09-16 12:40:00,154.04,154.16,153.85,153.96,8540.0,154.04,154.16,153.85,153.96,8540.0
2019-09-16 12:45:00,153.95,154.08,153.87,154.01,8393.0,153.95,154.08,153.87,154.01,8393.0
2019-09-16 12:50:00,154.0,154.19,153.97,154.15,10787.0,154.0,154.19,153.97,154.15,10787.0
2019-09-16 12:55:00,154.12,154.13,153.99,154.04,5485.0,154.12,154.13,153.99,154.04,5485.0
2019-09-16 13:00:00,153.98,154.07,153.96,154.0,3317.0,153.98,154.07,153.96,154.0,3317.0
2019-09-16 13:05:00,154.02,154.07,153.95,154.0,2270.0,154.02,154.07,153.95,154.0,2270.0
2019-09-16 13:10:00,153.92,153.92,153.81,153.87,5219.0,153.92,153.92,153.81,153.87,5219.0
2019-09-16 13:15:00,153.88,153.98,153.67,153.68,20129.0,153.88,153.98,153.67,153.68,20129.0
2019-09-16 13:20:00,153.69,153.7,153.41,153.51,55041.0,153.69,153.7,153.41,153.51,55041.0
2019-09-16 13:25:00,153.51,153.62,153.42,153.5,76823.0,153.51,153.62,153.42,153.5,76823.0
2019-09-16 13:30:00,153.5,153.87,153.5,153.8,72991.0,153.5,153.87,153.5,153.8,72991.0
2019-09-16 13:35:00,153.81,153.95,153.68,153.73,28338.0,153.81,153.95,153.68,153.73,28338.0
2019-09-16 13:40:00,153.75,153.85,153.64,153.66,7493.0,153.75,153.85,153.64,153.66,7493.0
2019-09-16 13:45:00,153.66,153.76,153.65,153.75,31967.0,153.66,153.76,153.65,153.75,31967.0
2019-09-16 13:50:00,153.75,153.92,153.75,153.85,23709.0,153.75,153.92,153.75,153.85,23709.0
2019-09-16 13:55:00,153.86,154.03,153.8,154.0,33018.0,153.86,154.03,153.8,154.0,33018.0
2019-09-16 14:00:00,154.01,154.15,153.99,154.02,11510.0,154.01,154.15,153.99,154.02,11510.0
2019-09-16 14:05:00,153.95,154.01,153.78,153.78,2156.0,153.95,154.01,153.78,153.78,2156.0
2019-09-16 14:10:00,153.72,153.95,153.72,153.89,4684.0,153.72,153.95,153.72,153.89,4684.0
2019-09-16 14:15:00,153.85,154.01,153.79,154.01,7143.0,153.85,154.01,153.79,154.01,7143.0
2019-09-16 14:20:00,154.03,154.03,153.84,153.85,20452.0,154.03,154.03,153.84,153.85,20452.0
2019-09-16 14:25:00,153.86,154.01,153.86,153.93,5844.0,153.86,154.01,153.86,153.93,5844.0
2019-09-16 14:30:00,153.93,154.02,153.88,153.91,9398.0,153.93,154.02,153.88,153.91,9398.0
2019-09-16 14:35:00,153.91,153.91,153.75,153.85,3080.0,153.91,153.91,153.75,153.85,3080.0
2019-09-16 14:40:00,153.86,154.0,153.82,153.83,8779.0,153.86,154.0,153.82,153.83,8779.0
2019-09-16 14:45:00,153.88,154.01,153.85,153.98,7204.0,153.88,154.01,153.85,153.98,7204.0
2019-09-16 14:50:00,154.02,154.17,154.01,154.12,7590.0,154.02,154.17,154.01,154.12,7590.0
2019-09-16 14:55:00,154.04,154.21,154.04,154.08,3538.0,154.04,154.21,154.04,154.08,3538.0
2019-09-16 15:00:00,154.06,154.19,154.06,154.1,7867.0,154.06,154.19,154.06,154.1,7867.0
2019-09-16 15:05:00,154.08,154.08,153.95,154.01,9588.0,154.08,154.08,153.95,154.01,9588.0
2019-09-16 15:10:00,153.99,154.06,153.93,153.93,6003.0,153.99,154.06,153.93,153.93,6003.0
2019-09-16 15:15:00,153.92,153.94,153.81,153.9,3805.0,153.92,153.94,153.81,153.9,3805.0
2019-09-16 15:20:00,153.86,153.86,153.71,153.71,3471.0,153.86,153.86,153.71,153.71,3471.0
2019-09-16 15:25:00,153.66,153.78,153.59,153.76,11551.0,153.66,153.78,153.59,153.76,11551.0
2019-09-16 15:30:00,153.75,153.87,153.71,153.84,9609.0,153.75,153.87,153.71,153.84,9609.0
2019-09-16 15:35:00,153.84,153.96,153.82,153.9,15091.0,153.84,153.96,153.82,153.9,15091.0
2019-09-16 15:40:00,153.89,153.89,153.74,153.8,13433.0,153.89,153.89,153.74,153.8,13433.0
2019-09-16 15:45:00,153.8,154.13,153.8,153.95,22620.0,153.8,154.13,153.8,153.95,22620.0
2019-09-16 15:50:00,153.96,154.16,153.9,153.94,22503.0,153.96,154.16,153.9,153.94,22503.0
2019-09-16 15:55:00,153.93,154.02,153.8,153.82,56526.0,153.93,154.02,153.8,153.82,56526.0
2019-09-17 09:30:00,152.25,153.74,152.0,153.49,68492.0,152.25,153.74,152.0,153.49,68492.0
2019-09-17 09:35:00,153.37,153.42,152.58,153.11,10978.0,153.37,153.42,152.58,153.11,10978.0
2019-09-17 09:40:00,153.0,153.4,152.91,153.07,9680.0,153.0,153.4,152.91,153.07,9680.0
2019-09-17 09:45:00,153.0,153.26,152.79,152.96,10210.0,153.0,153.26,152.79,152.96,10210.0
2019-09-17 09:50:00,152.98,153.05,152.65,152.93,15325.0,152.98,153.05,152.65,152.93,15325.0
2019-09-17 09:55:00,153.02,153.04,152.57,152.58,23600.0,153.02,153.04,152.57,152.58,23600.0
2019-09-17 10:00:00,152.66,152.89,152.56,152.87,25314.0,152.66,152.89,152.56,152.87,25314.0
2019-09-17 10:05:00,152.88,153.23,152.87,152.97,10983.0,152.88,153.23,152.87,152.97,10983.0
2019-09-17 10:10:00,152.96,152.98,152.7,152.75,14511.0,152.96,152.98,152.7,152.75,14511.0
2019-09-17 10:15:00,152.75,153.23,152.74,153.08,16874.0,152.75,153.23,152.74,153.08,16874.0
2019-09-17 10:20:00,153.06,153.26,152.91,152.91,9460.0,153.06,153.26,152.91,152.91,9460.0
2019-09-17 10:25:00,152.98,153.06,152.84,152.84,8592.0,152.98,153.06,152.84,152.84,8592.0
2019-09-17 10:30:00,152.81,152.94,152.73,152.8,14418.0,152.81,152.94,152.73,152.8,14418.0
2019-09-17 10:35:00,152.79,152.83,152.6,152.62,18049.0,152.79,152.83,152.6,152.62,18049.0
2019-09-17 10:40:00,152.63,153.0,152.6,152.93,8130.0,152.63,153.0,152.6,152.93,8130.0
2019-09-17 10:45:00,152.89,153.05,152.75,152.98,9683.0,152.89,153.05,152.75,152.98,9683.0
2019-09-17 10:50:00,152.95,153.31,152.93,153.17,4650.0,152.95,153.31,152.93,153.17,4650.0
2019-09-17 10:55:00,153.17,153.34,153.1,153.12,10738.0,153.17,153.34,153.1,153.12,10738.0
2019-09-17 11:00:00,153.17,153.43,153.16,153.3,11340.0,153.17,153.43,153.16,153.3,11340.0
2019-09-17 11:05:00,153.23,153.4,153.15,153.4,7361.0,153.23,153.4,153.15,153.4,7361.0
2019-09-17 11:10:00,153.42,153.51,153.26,153.45,9650.0,153.42,153.51,153.26,153.45,9650.0
2019-09-17 11:15:00,153.44,153.5,153.11,153.17,9941.0,153.44,153.5,153.11,153.17,9941.0
2019-09-17 11:20:00,153.16,153.36,153.05,153.08,20417.0,153.16,153.36,153.05,153.08,20417.0
2019-09-17 11:25:00,153.04,153.06,152.73,152.85,7823.0,153.04,153.06,152.73,152.85,7823.0
2019-09-17 11:30:00,152.84,153.0,152.79,152.98,8950.0,152.84,153.0,152.79,152.98,8950.0
2019-09-17 11:35:00,153.02,153.1,153.02,153.08,5390.0,153.02,153.1,153.02,153.08,5390.0
2019-09-17 11:40:00,153.08,153.09,152.88,152.93,8926.0,153.08,153.09,152.88,152.93,8926.0
2019-09-17 11:45:00,152.86,153.02,152.82,152.94,9353.0,152.86,153.02,152.82,152.94,9353.0
2019-09-17 11:50:00,152.93,153.07,152.91,153.05,4584.0,152.93,153.07,152.91,153.05,4584.0
2019-09-17 11:55:00,153.07,153.07,152.91,152.94,7148.0,153.07,153.07,152.91,152.94,7148.0
2019-09-17 12:00:00,152.96,153.01,152.89,152.96,8003.0,152.96,153.01,152.89,152.96,8003.0
2019-09-17 12:05:00,152.96,153.09,152.9,152.94,9974.0,152.96,153.09,152.9,152.94,9974.0
2019-09-17 12:10:00,152.95,152.95,152.79,152.82,5749.0,152.95,152.95,152.79,152.82,5749.0
2019-09-17 12:15:00,152.81,152.87,152.56,152.58,15621.0,152.81,152.87,152.56,152.58,15621.0
2019-09-17 12:20:00,152.58,152.68,152.45,152.66,26447.0,152.58,152.68,152.45,152.66,26447.0
2019-09-17 12:25:00,152.64,152.82,152.58,152.82,7403.0,152.64,152.82,152.58,152.82,7403.0
2019-09-17 12:30:00,152.78,152.79,152.67,152.74,3590.0,152.78,152.79,152.67,152.74,3590.0
2019-09-17 12:35:00,152.8,152.8,152.62,152.78,5979.0,152.8,152.8,152.62,152.78,5979.0
2019-09-17 12:40:00,152.82,152.89,152.76,152.82,6326.0,152.82,152.89,152.76,152.82,6326.0
2019-09-17 12:45:00,152.83,152.94,152.81,152.91,22161.0,152.83,152.94,152.81,152.91,22161.0
2019-09-17 12:50:00,152.92,152.95,152.87,152.95,6695.0,152.92,152.95,152.87,152.95,6695.0
2019-09-17 12:55:00,153.0,153.02,152.88,152.93,4011.0,153.0,153.02,152.88,152.93,4011.0
2019-09-17 13:00:00,152.92,152.94,152.77,152.86,5343.0,152.92,152.94,152.77,152.86,5343.0
2019-09-17 13:05:00,152.9,152.98,152.9,152.93,2710.0,152.9,152.98,152.9,152.93,2710.0
2019-09-17 13:10:00,152.94,152.99,152.93,152.98,5112.0,152.94,152.99,152.93,152.98,5112.0
2019-09-17 13:15:00,152.99,153.05,152.98,153.01,7909.0,152.99,153.05,152.98,153.01,7909.0
2019-09-17 13:20:00,152.99,153.05,152.92,153.02,12200.0,152.99,153.05,152.92,153.02,12200.0
2019-09-17 13:25:00,152.98,152.98,152.89,152.91,5202.0,152.98,152.98,152.89,152.91,5202.0
2019-09-17 13:30:00,152.9,153.03,152.88,152.97,4806.0,152.9,153.03,152.88,152.97,4806.0
2019-09-17 13:35:00,152.97,153.02,152.94,152.97,3056.0,152.97,153.02,152.94,152.97,3056.0
2019-09-17 13:40:00,152.93,153.0,152.91,152.97,4369.0,152.93,153.0,152.91,152.97,4369.0
2019-09-17 13:45:00,152.98,153.01,152.88,152.97,4247.0,152.98,153.01,152.88,152.97,4247.0
2019-09-17 13:50:00,153.0,153.05,152.9,152.94,2400.0,153.0,153.05,152.9,152.94,2400.0
2019-09-17 13:55:00,152.92,153.14,152.9,153.01,7470.0,152.92,153.14,152.9,153.01,7470.0
2019-09-17 14:00:00,153.02,153.16,153.01,153.11,3630.0,153.02,153.16,153.01,153.11,3630.0
2019-09-17 14:05:00,153.09,153.2,152.85,152.91,10509.0,153.09,153.2,152.85,152.91,10509.0
2019-09-17 14:10:00,152.87,153.01,152.87,153.0,3523.0,152.87,153.01,152.87,153.0,3523.0
2019-09-17 14:15:00,152.97,153.0,152.9,152.96,5142.0,152.97,153.0,152.9,152.96,5142.0
2019-09-17 14:20:00,152.96,153.0,152.9,152.96,4258.0,152.96,153.0,152.9,152.96,4258.0
2019-09-17 14:25:00,152.97,153.03,152.95,153.01,6992.0,152.97,153.03,152.95,153.01,6992.0
2019-09-17 14:30:00,153.03,153.1,152.97,153.02,4846.0,153.03,153.1,152.97,153.02,4846.0
2019-09-17 14:35:00,153.07,153.17,153.05,153.12,3200.0,153.07,153.17,153.05,153.12,3200.0
2019-09-17 14:40:00,153.15,153.26,153.12,153.26,4151.0,153.15,153.26,153.12,153.26,4151.0
2019-09-17 14:45:00,153.22,153.3,153.15,153.25,9251.0,153.22,153.3,153.15,153.25,9251.0
2019-09-17 14:50:00,153.26,153.3,153.19,153.25,6855.0,153.26,153.3,153.19,153.25,6855.0
2019-09-17 14:55:00,153.22,153.29,153.2,153.25,8154.0,153.22,153.29,153.2,153.25,8154.0
2019-09-17 15:00:00,153.27,153.33,153.23,153.28,9962.0,153.27,153.33,153.23,153.28,9962.0
2019-09-17 15:05:00,153.25,153.32,153.22,153.24,5415.0,153.25,153.32,153.22,153.24,5415.0
2019-09-17 15:10:00,153.22,153.28,153.2,153.25,5489.0,153.22,153.28,153.2,153.25,5489.0
2019-09-17 15:15:00,153.24,153.26,153.21,153.22,7059.0,153.24,153.26,153.21,153.22,7059.0
2019-09-17 15:20:00,153.22,153.23,153.17,153.21,21579.0,153.22,153.23,153.17,153.21,21579.0
2019-09-17 15:25:00,153.22,153.25,153.16,153.2,10029.0,153.22,153.25,153.16,153.2,10029.0
2019-09-17 15:30:00,153.18,153.35,153.17,153.34,19923.0,153.18,153.35,153.17,153.34,19923.0
2019-09-17 15:35:00,153.34,153.45,153.32,153.45,9266.0,153.34,153.45,153.32,153.45,9266.0
2019-09-17 15:40:00,153.47,153.59,153.46,153.55,13249.0,153.47,153.59,153.46,153.55,13249.0
2019-09-17 15:45:00,153.55,153.78,153.54,153.75,23756.0,153.55,153.78,153.54,153.75,23756.0
2019-09-17 15:50:00,153.75,153.86,153.68,153.84,31429.0,153.75,153.86,153.68,153.84,31429.0
2019-09-17 15:55:00,153.83,153.86,153.65,153.69,52592.0,153.83,153.86,153.65,153.69,52592.0
2019-09-18 09:30:00,152.0,152.21,151.5,152.0,30508.0,152.0,152.21,151.5,152.0,30508.0
2019-09-18 09:35:00,151.97,152.34,151.77,152.15,13842.0,151.97,152.34,151.77,152.15,13842.0
2019-09-18 09:40:00,152.15,152.19,151.62,151.69,4853.0,152.15,152.19,151.62,151.69,4853.0
2019-09-18 09:45:00,151.7,151.86,151.57,151.73,11557.0,151.7,151.86,151.57,151.73,11557.0
2019-09-18 09:50:00,151.89,151.89,151.57,151.67,12347.0,151.89,151.89,151.57,151.67,12347.0
2019-09-18 09:55:00,151.6,151.73,151.23,151.35,14805.0,151.6,151.73,151.23,151.35,14805.0
2019-09-18 10:00:00,151.4,151.44,151.23,151.35,28661.0,151.4,151.44,151.23,151.35,28661.0
2019-09-18 10:05:00,151.38,151.59,151.01,151.31,15989.0,151.38,151.59,151.01,151.31,15989.0
2019-09-18 10:10:00,151.25,151.25,150.74,150.77,22555.0,151.25,151.25,150.74,150.77,22555.0
2019-09-18 10:15:00,150.82,151.33,150.81,151.25,6372.0,150.82,151.33,150.81,151.25,6372.0
2019-09-18 10:20:00,151.21,151.3,150.99,150.99,8985.0,151.21,151.3,150.99,150.99,8985.0
2019-09-18 10:25:00,151.0,151.11,150.91,151.11,8862.0,151.0,151.11,150.91,151.11,8862.0
2019-09-18 10:30:00,151.11,151.21,150.93,151.12,5152.0,151.11,151.21,150.93,151.12,5152.0
2019-09-18 10:35:00,151.09,151.1,150.8,150.86,13123.0,151.09,151.1,150.8,150.86,13123.0
2019-09-18 10:40:00,150.85,151.03,150.82,151.02,3431.0,150.85,151.03,150.82,151.02,3431.0
2019-09-18 10:45:00,151.07,151.41,151.07,151.3,19839.0,151.07,151.41,151.07,151.3,19839.0
2019-09-18 10:50:00,151.34,151.34,151.21,151.3,8500.0,151.34,151.34,151.21,151.3,8500.0
2019-09-18 10:55:00,151.33,151.43,151.06,151.13,5250.0,151.33,151.43,151.06,151.13,5250.0
2019-09-18 11:00:00,151.18,151.28,151.13,151.18,4111.0,151.18,151.28,151.13,151.18,4111.0
2019-09-18 11:05:00,151.21,151.43,151.18,151.38,5931.0,151.21,151.43,151.18,151.38,5931.0
2019-09-18 11:10:00,151.44,151.56,151.32,151.33,12200.0,151.44,151.56,151.32,151.33,12200.0
2019-09-18 11:15:00,151.33,151.55,151.14,151.55,7108.0,151.33,151.55,151.14,151.55,7108.0
2019-09-18 11:20:00,151.55,151.63,151.43,151.58,7116.0,151.55,151.63,151.43,151.58,7116.0
2019-09-18 11:25:00,151.59,151.68,151.49,151.56,9747.0,151.59,151.68,151.49,151.56,9747.0
2019-09-18 11:30:00,151.57,151.58,151.15,151.17,17504.0,151.57,151.58,151.15,151.17,17504.0
2019-09-18 11:35:00,151.15,151.21,151.01,151.07,4910.0,151.15,151.21,151.01,151.07,4910.0
2019-09-18 11:40:00,151.07,151.15,150.92,150.96,5001.0,151.07,151.15,150.92,150.96,5001.0
2019-09-18 11:45:00,150.86,150.9,150.78,150.85,3803.0,150.86,150.9,150.78,150.85,3803.0
2019-09-18 11:50:00,150.93,150.93,150.69,150.71,6658.0,150.93,150.93,150.69,150.71,6658.0
2019-09-18 11:55:00,150.74,150.85,150.47,150.53,23990.0,150.74,150.85,150.47,150.53,23990.0
2019-09-18 12:00:00,150.53,150.57,150.49,150.49,2544.0,150.53,150.57,150.49,150.49,2544.0
2019-09-18 12:05:00,150.53,150.85,150.53,150.77,3574.0,150.53,150.85,150.53,150.77,3574.0
2019-09-18 12:10:00,150.69,150.73,150.57,150.61,2705.0,150.69,150.73,150.57,150.61,2705.0
2019-09-18 12:15:00,150.6,150.79,150.57,150.61,9837.0,150.6,150.79,150.57,150.61,9837.0
2019-09-18 12:20:00,150.59,150.92,150.59,150.88,18000.0,150.59,150.92,150.59,150.88,18000.0
2019-09-18 12:25:00,150.89,151.04,150.87,150.97,7575.0,150.89,151.04,150.87,150.97,7575.0
2019-09-18 12:30:00,150.98,151.01,150.9,150.95,2361.0,150.98,151.01,150.9,150.95,2361.0
2019-09-18 12:35:00,150.92,150.92,150.71,150.72,3506.0,150.92,150.92,150.71,150.72,3506.0
2019-09-18 12:40:00,150.69,150.74,150.58,150.58,4865.0,150.69,150.74,150.58,150.58,4865.0
2019-09-18 12:45:00,150.58,150.58,150.41,150.47,22147.0,150.58,150.58,150.41,150.47,22147.0
2019-09-18 12:50:00,150.49,150.55,150.46,150.53,5335.0,150.49,150.55,150.46,150.53,5335.0
2019-09-18 12:55:00,150.54,150.57,150.31,150.31,4923.0,150.54,150.57,150.31,150.31,4923.0
2019-09-18 13:00:00,150.29,150.35,150.22,150.32,8457.0,150.29,150.35,150.22,150.32,8457.0
2019-09-18 13:05:00,150.32,150.32,150.23,150.23,3769.0,150.32,150.32,150.23,150.23,3769.0
2019-09-18 13:10:00,150.25,150.25,150.11,150.17,4894.0,150.25,150.25,150.11,150.17,4894.0
2019-09-18 13:15:00,150.13,150.13,150.02,150.03,5893.0,150.13,150.13,150.02,150.03,5893.0
2019-09-18 13:20:00,150.06,150.17,150.06,150.1,3386.0,150.06,150.17,150.06,150.1,3386.0
2019-09-18 13:25:00,150.07,150.12,149.88,149.94,9152.0,150.07,150.12,149.88,149.94,9152.0
2019-09-18 13:30:00,149.89,149.97,149.83,149.97,1400.0,149.89,149.97,149.83,149.97,1400.0
2019-09-18 13:35:00,149.95,150.05,149.83,149.92,5975.0,149.95,150.05,149.83,149.92,5975.0
2019-09-18 13:40:00,149.96,150.05,149.88,150.0,4257.0,149.96,150.05,149.88,150.0,4257.0
2019-09-18 13:45:00,149.98,150.02,149.84,149.98,3653.0,149.98,150.02,149.84,149.98,3653.0
2019-09-18 13:50:00,149.94,149.98,149.86,149.98,3251.0,149.94,149.98,149.86,149.98,3251.0
2019-09-18 13:55:00,149.97,150.11,149.94,150.11,2967.0,149.97,150.11,149.94,150.11,2967.0
2019-09-18 14:00:00,150.29,150.46,149.37,149.7,12990.0,150.29,150.46,149.37,149.7,12990.0
2019-09-18 14:05:00,149.76,150.11,149.51,149.51,13898.0,149.76,150.11,149.51,149.51,13898.0
2019-09-18 14:10:00,149.51,149.51,148.71,148.88,18162.0,149.51,149.51,148.71,148.88,18162.0
2019-09-18 14:15:00,148.84,149.03,148.54,148.7,26783.0,148.84,149.03,148.54,148.7,26783.0
2019-09-18 14:20:00,148.68,148.98,148.45,148.64,14578.0,148.68,148.98,148.45,148.64,14578.0
2019-09-18 14:25:00,148.5,148.72,148.45,148.72,7964.0,148.5,148.72,148.45,148.72,7964.0
2019-09-18 14:30:00,148.72,149.05,148.55,149.05,21800.0,148.72,149.05,148.55,149.05,21800.0
2019-09-18 14:35:00,148.95,149.02,148.66,148.77,7800.0,148.95,149.02,148.66,148.77,7800.0
2019-09-18 14:40:00,148.73,148.99,148.72,148.9,11327.0,148.73,148.99,148.72,148.9,11327.0
2019-09-18 14:45:00,148.84,148.84,148.25,148.49,15613.0,148.84,148.84,148.25,148.49,15613.0
2019-09-18 14:50:00,148.47,149.14,148.45,148.95,6676.0,148.47,149.14,148.45,148.95,6676.0
2019-09-18 14:55:00,148.99,149.05,148.76,148.8,4401.0,148.99,149.05,148.76,148.8,4401.0
2019-09-18 15:00:00,148.8,149.04,148.73,149.01,19131.0,148.8,149.04,148.73,149.01,19131.0
2019-09-18 15:05:00,148.96,149.25,148.92,149.25,10221.0,148.96,149.25,148.92,149.25,10221.0
2019-09-18 15:10:00,149.25,149.4,149.22,149.36,12404.0,149.25,149.4,149.22,149.36,12404.0
2019-09-18 15:15:00,149.44,149.61,149.32,149.58,11176.0,149.44,149.61,149.32,149.58,11176.0
2019-09-18 15:20:00,149.6,149.68,149.48,149.68,9396.0,149.6,149.68,149.48,149.68,9396.0
2019-09-18 15:25:00,149.69,149.85,149.64,149.8,5555.0,149.69,149.85,149.64,149.8,5555.0
2019-09-18 15:30:00,149.82,150.41,149.82,150.41,42747.0,149.82,150.41,149.82,150.41,42747.0
2019-09-18 15:35:00,150.41,150.57,150.36,150.53,29108.0,150.41,150.57,150.36,150.53,29108.0
2019-09-18 15:40:00,150.55,150.98,150.54,150.96,22381.0,150.55,150.98,150.54,150.96,22381.0
2019-09-18 15:45:00,150.97,151.61,150.94,151.22,48497.0,150.97,151.61,150.94,151.22,48497.0
2019-09-18 15:50:00,151.22,151.24,151.06,151.07,31937.0,151.22,151.24,151.06,151.07,31937.0
2019-09-18 15:55:00,151.04,151.29,151.01,151.09,69942.0,151.04,151.29,151.01,151.09,69942.0
2019-09-19 09:30:00,151.39,152.68,151.39,152.06,22988.0,151.39,152.68,151.39,152.06,22988.0
2019-09-19 09:35:00,152.06,152.53,152.0,152.34,12452.0,152.06,152.53,152.0,152.34,12452.0
2019-09-19 09:40:00,152.3,152.48,152.05,152.48,3325.0,152.3,152.48,152.05,152.48,3325.0
2019-09-19 09:45:00,152.5,152.5,152.03,152.44,5095.0,152.5,152.5,152.03,152.44,5095.0
2019-09-19 09:50:00,152.4,152.45,152.0,152.18,12981.0,152.4,152.45,152.0,152.18,12981.0
2019-09-19 09:55:00,152.25,152.5,152.2,152.37,7861.0,152.25,152.5,152.2,152.37,7861.0
2019-09-19 10:00:00,152.43,153.04,152.43,153.03,6108.0,152.43,153.04,152.43,153.03,6108.0
2019-09-19 10:05:00,153.07,153.18,152.86,153.04,15677.0,153.07,153.18,152.86,153.04,15677.0
2019-09-19 10:10:00,153.08,153.39,153.08,153.29,7191.0,153.08,153.39,153.08,153.29,7191.0
2019-09-19 10:15:00,153.27,153.6,153.27,153.31,6330.0,153.27,153.6,153.27,153.31,6330.0
2019-09-19 10:20:00,153.31,153.59,153.26,153.52,4558.0,153.31,153.59,153.26,153.52,4558.0
2019-09-19 10:25:00,153.6,153.74,153.53,153.71,5368.0,153.6,153.74,153.53,153.71,5368.0
2019-09-19 10:30:00,153.66,153.96,153.66,153.84,9978.0,153.66,153.96,153.66,153.84,9978.0
2019-09-19 10:35:00,153.83,153.92,153.77,153.91,5270.0,153.83,153.92,153.77,153.91,5270.0
2019-09-19 10:40:00,153.93,154.07,153.81,154.05,9274.0,153.93,154.07,153.81,154.05,9274.0
2019-09-19 10:45:00,154.04,154.19,153.89,153.9,12022.0,154.04,154.19,153.89,153.9,12022.0
2019-09-19 10:50:00,153.95,154.13,153.95,154.05,8781.0,153.95,154.13,153.95,154.05,8781.0
2019-09-19 10:55:00,154.04,154.04,153.72,153.72,2305.0,154.04,154.04,153.72,153.72,2305.0
2019-09-19 11:00:00,153.72,153.77,153.64,153.67,4803.0,153.72,153.77,153.64,153.67,4803.0
2019-09-19 11:05:00,153.66,153.7,153.4,153.51,22080.0,153.66,153.7,153.4,153.51,22080.0
2019-09-19 11:10:00,153.41,153.55,153.25,153.55,4146.0,153.41,153.55,153.25,153.55,4146.0
2019-09-19 11:15:00,153.54,153.61,153.42,153.57,5656.0,153.54,153.61,153.42,153.57,5656.0
2019-09-19 11:20:00,153.58,153.58,153.32,153.4,6326.0,153.58,153.58,153.32,153.4,6326.0
2019-09-19 11:25:00,153.35,153.48,153.27,153.31,4923.0,153.35,153.48,153.27,153.31,4923.0
2019-09-19 11:30:00,153.3,153.48,153.26,153.46,4109.0,153.3,153.48,153.26,153.46,4109.0
2019-09-19 11:35:00,153.42,153.65,153.42,153.54,2453.0,153.42,153.65,153.42,153.54,2453.0
2019-09-19 11:40:00,153.51,153.52,153.2,153.28,4581.0,153.51,153.52,153.2,153.28,4581.0
2019-09-19 11:45:00,153.25,153.52,153.25,153.52,4166.0,153.25,153.52,153.25,153.52,4166.0
2019-09-19 11:50:00,153.52,153.56,153.42,153.53,9857.0,153.52,153.56,153.42,153.53,9857.0
2019-09-19 11:55:00,153.5,153.69,153.48,153.69,8092.0,153.5,153.69,153.48,153.69,8092.0
2019-09-19 12:00:00,153.68,153.74,153.63,153.73,2964.0,153.68,153.74,153.63,153.73,2964.0
2019-09-19 12:05:00,153.78,153.78,153.65,153.72,6728.0,153.78,153.78,153.65,153.72,6728.0
2019-09-19 12:10:00,153.68,153.76,153.65,153.74,3138.0,153.68,153.76,153.65,153.74,3138.0
2019-09-19 12:15:00,153.72,153.72,153.56,153.64,4548.0,153.72,153.72,153.56,153.64,4548.0
2019-09-19 12:20:00,153.62,153.69,153.57,153.63,8780.0,153.62,153.69,153.57,153.63,8780.0
2019-09-19 12:25:00,153.62,153.64,153.23,153.35,11969.0,153.62,153.64,153.23,153.35,11969.0
2019-09-19 12:30:00,153.34,153.8,153.29,153.73,18223.0,153.34,153.8,153.29,153.73,18223.0
2019-09-19 12:35:00,153.74,153.89,153.58,153.87,10658.0,153.74,153.89,153.58,153.87,10658.0
2019-09-19 12:40:00,153.88,154.1,153.84,153.87,14467.0,153.88,154.1,153.84,153.87,14467.0
2019-09-19 12:45:00,153.89,154.08,153.81,154.0,8845.0,153.89,154.08,153.81,154.0,8845.0
2019-09-19 12:50:00,154.03,154.09,153.98,154.09,3679.0,154.03,154.09,153.98,154.09,3679.0
2019-09-19 12:55:00,154.08,154.14,154.05,154.06,4552.0,154.08,154.14,154.05,154.06,4552.0
2019-09-19 13:00:00,154.04,154.17,153.9,154.05,9439.0,154.04,154.17,153.9,154.05,9439.0
2019-09-19 13:05:00,154.09,154.16,153.94,153.94,7057.0,154.09,154.16,153.94,153.94,7057.0
2019-09-19 13:10:00,153.9,153.93,153.65,153.71,7987.0,153.9,153.93,153.65,153.71,7987.0
2019-09-19 13:15:00,153.78,153.81,153.72,153.75,6529.0,153.78,153.81,153.72,153.75,6529.0
2019-09-19 13:20:00,153.75,153.77,153.65,153.77,3552.0,153.75,153.77,153.65,153.77,3552.0
2019-09-19 13:25:00,153.74,153.91,153.72,153.86,18838.0,153.74,153.91,153.72,153.86,18838.0
2019-09-19 13:30:00,153.86,153.86,153.3,153.59,21803.0,153.86,153.86,153.3,153.59,21803.0
2019-09-19 13:35:00,153.6,153.64,153.49,153.5,5218.0,153.6,153.64,153.49,153.5,5218.0
2019-09-19 13:40:00,153.54,153.54,153.19,153.35,9094.0,153.54,153.54,153.19,153.35,9094.0
2019-09-19 13:45:00,153.39,153.48,153.27,153.46,4869.0,153.39,153.48,153.27,153.46,4869.0
2019-09-19 13:50:00,153.42,153.54,153.38,153.5,7073.0,153.42,153.54,153.38,153.5,7073.0
2019-09-19 13:55:00,153.51,153.54,153.46,153.46,2251.0,153.51,153.54,153.46,153.46,2251.0
2019-09-19 14:00:00,153.53,153.57,153.45,153.52,4070.0,153.53,153.57,153.45,153.52,4070.0
2019-09-19 14:05:00,153.54,153.55,153.27,153.35,7818.0,153.54,153.55,153.27,153.35,7818.0
2019-09-19 14:10:00,153.39,153.59,153.35,153.54,2630.0,153.39,153.59,153.35,153.54,2630.0
2019-09-19 14:15:00,153.53,153.6,153.52,153.6,2234.0,153.53,153.6,153.52,153.6,2234.0
2019-09-19 14:20:00,153.65,153.73,153.57,153.59,7052.0,153.65,153.73,153.57,153.59,7052.0
2019-09-19 14:25:00,153.6,153.65,153.54,153.65,4165.0,153.6,153.65,153.54,153.65,4165.0
2019-09-19 14:30:00,153.64,153.64,153.39,153.5,4144.0,153.64,153.64,153.39,153.5,4144.0
2019-09-19 14:35:00,153.51,153.51,153.2,153.2,7994.0,153.51,153.51,153.2,153.2,7994.0
2019-09-19 14:40:00,153.19,153.29,153.15,153.17,3347.0,153.19,153.29,153.15,153.17,3347.0
2019-09-19 14:45:00,153.14,153.21,153.05,153.21,3660.0,153.14,153.21,153.05,153.21,3660.0
2019-09-19 14:50:00,153.23,153.27,153.13,153.13,4899.0,153.23,153.27,153.13,153.13,4899.0
2019-09-19 14:55:00,153.1,153.19,153.08,153.19,4083.0,153.1,153.19,153.08,153.19,4083.0
2019-09-19 15:00:00,153.19,153.47,153.14,153.47,20042.0,153.19,153.47,153.14,153.47,20042.0
2019-09-19 15:05:00,153.43,153.52,153.4,153.5,19479.0,153.43,153.52,153.4,153.5,19479.0
2019-09-19 15:10:00,153.56,153.58,153.47,153.57,9506.0,153.56,153.58,153.47,153.57,9506.0
2019-09-19 15:15:00,153.54,153.55,153.48,153.53,10165.0,153.54,153.55,153.48,153.53,10165.0
2019-09-19 15:20:00,153.55,153.69,153.54,153.55,11145.0,153.55,153.69,153.54,153.55,11145.0
2019-09-19 15:25:00,153.54,153.74,153.54,153.54,18395.0,153.54,153.74,153.54,153.54,18395.0
2019-09-19 15:30:00,153.54,153.61,153.13,153.15,13184.0,153.54,153.61,153.13,153.15,13184.0
2019-09-19 15:35:00,153.13,153.27,153.09,153.23,10360.0,153.13,153.27,153.09,153.23,10360.0
2019-09-19 15:40:00,153.25,153.34,153.24,153.32,13092.0,153.25,153.34,153.24,153.32,13092.0
2019-09-19 15:45:00,153.34,153.38,153.17,153.25,21327.0,153.34,153.38,153.17,153.25,21327.0
2019-09-19 15:50:00,153.27,153.27,152.89,152.98,34676.0,153.27,153.27,152.89,152.98,34676.0
2019-09-19 15:55:00,152.99,153.53,152.99,153.34,106535.0,152.99,153.53,152.99,153.34,106535.0
2019-09-20 09:30:00,153.14,153.31,152.57,152.57,286578.0,153.14,153.31,152.57,152.57,286578.0
2019-09-20 09:35:00,152.62,152.67,151.81,152.58,27544.0,152.62,152.67,151.81,152.58,27544.0
2019-09-20 09:40:00,152.51,152.76,152.38,152.72,7074.0,152.51,152.76,152.38,152.72,7074.0
2019-09-20 09:45:00,152.74,153.13,152.68,153.0,15588.0,152.74,153.13,152.68,153.0,15588.0
2019-09-20 09:50:00,152.95,153.15,152.88,153.1,11987.0,152.95,153.15,152.88,153.1,11987.0
2019-09-20 09:55:00,153.13,153.17,152.99,153.1,10290.0,153.13,153.17,152.99,153.1,10290.0
2019-09-20 10:00:00,153.05,153.56,153.0,153.43,10721.0,153.05,153.56,153.0,153.43,10721.0
2019-09-20 10:05:00,153.4,153.85,153.4,153.6,7534.0,153.4,153.85,153.4,153.6,7534.0
2019-09-20 10:10:00,153.59,153.88,153.51,153.82,11900.0,153.59,153.88,153.51,153.82,11900.0
2019-09-20 10:15:00,153.69,153.71,153.58,153.63,4613.0,153.69,153.71,153.58,153.63,4613.0
2019-09-20 10:20:00,153.65,154.0,153.65,153.97,4900.0,153.65,154.0,153.65,153.97,4900.0
2019-09-20 10:25:00,153.96,154.2,153.92,154.18,4257.0,153.96,154.2,153.92,154.18,4257.0
2019-09-20 10:30:00,154.23,154.26,153.86,153.87,10315.0,154.23,154.26,153.86,153.87,10315.0
2019-09-20 10:35:00,153.84,153.9,153.75,153.76,4927.0,153.84,153.9,153.75,153.76,4927.0
2019-09-20 10:40:00,153.7,153.73,153.49,153.57,9865.0,153.7,153.73,153.49,153.57,9865.0
2019-09-20 10:45:00,153.53,153.54,153.39,153.39,4628.0,153.53,153.54,153.39,153.39,4628.0
2019-09-20 10:50:00,153.38,153.38,153.13,153.13,2906.0,153.38,153.38,153.13,153.13,2906.0
2019-09-20 10:55:00,153.06,153.41,153.06,153.41,2729.0,153.06,153.41,153.06,153.41,2729.0
2019-09-20 11:00:00,153.36,153.54,153.3,153.51,3735.0,153.36,153.54,153.3,153.51,3735.0
2019-09-20 11:05:00,153.53,153.86,153.48,153.84,2363.0,153.53,153.86,153.48,153.84,2363.0
2019-09-20 11:10:00,153.83,154.02,153.71,153.87,5100.0,153.83,154.02,153.71,153.87,5100.0
2019-09-20 11:15:00,153.85,153.85,153.43,153.58,7869.0,153.85,153.85,153.43,153.58,7869.0
2019-09-20 11:20:00,153.63,153.73,153.63,153.66,3300.0,153.63,153.73,153.63,153.66,3300.0
2019-09-20 11:25:00,153.63,153.64,153.45,153.5,7100.0,153.63,153.64,153.45,153.5,7100.0
2019-09-20 11:30:00,153.49,153.78,153.49,153.78,2901.0,153.49,153.78,153.49,153.78,2901.0
2019-09-20 11:35:00,153.84,153.84,153.44,153.44,5319.0,153.84,153.84,153.44,153.44,5319.0
2019-09-20 11:40:00,153.42,153.47,153.12,153.25,2900.0,153.42,153.47,153.12,153.25,2900.0
2019-09-20 11:45:00,153.27,153.42,153.26,153.35,6528.0,153.27,153.42,153.26,153.35,6528.0
2019-09-20 11:50:00,153.31,153.36,153.25,153.29,4891.0,153.31,153.36,153.25,153.29,4891.0
2019-09-20 11:55:00,153.33,153.61,153.33,153.61,2020.0,153.33,153.61,153.33,153.61,2020.0
2019-09-20 12:00:00,153.75,153.79,153.67,153.71,3836.0,153.75,153.79,153.67,153.71,3836.0
2019-09-20 12:05:00,153.66,153.75,153.66,153.75,2100.0,153.66,153.75,153.66,153.75,2100.0
2019-09-20 12:10:00,153.74,153.94,153.74,153.92,6485.0,153.74,153.94,153.74,153.92,6485.0
2019-09-20 12:15:00,153.92,153.92,153.68,153.69,3199.0,153.92,153.92,153.68,153.69,3199.0
2019-09-20 12:20:00,153.71,153.71,153.29,153.3,13973.0,153.71,153.71,153.29,153.3,13973.0
2019-09-20 12:25:00,153.3,153.3,153.1,153.14,13671.0,153.3,153.3,153.1,153.14,13671.0
2019-09-20 12:30:00,153.13,153.13,152.9,152.93,2973.0,153.13,153.13,152.9,152.93,2973.0
2019-09-20 12:35:00,152.9,153.05,152.83,153.05,4561.0,152.9,153.05,152.83,153.05,4561.0
2019-09-20 12:40:00,153.05,153.05,152.82,152.9,2350.0,153.05,153.05,152.82,152.9,2350.0
2019-09-20 12:45:00,152.88,153.0,152.88,152.97,1600.0,152.88,153.0,152.88,152.97,1600.0
2019-09-20 12:50:00,152.95,153.12,152.94,153.01,4100.0,152.95,153.12,152.94,153.01,4100.0
2019-09-20 12:55:00,153.03,153.09,152.96,153.0,2743.0,153.03,153.09,152.96,153.0,2743.0
2019-09-20 13:00:00,153.02,153.06,152.91,153.02,3130.0,153.02,153.06,152.91,153.02,3130.0
2019-09-20 13:05:00,152.95,153.03,152.95,152.95,2411.0,152.95,153.03,152.95,152.95,2411.0
2019-09-20 13:10:00,152.96,152.96,151.84,152.02,27614.0,152.96,152.96,151.84,152.02,27614.0
2019-09-20 13:15:00,151.84,152.3,151.43,152.3,9870.0,151.84,152.3,151.43,152.3,9870.0
2019-09-20 13:20:00,152.3,152.6,152.3,152.55,16335.0,152.3,152.6,152.3,152.55,16335.0
2019-09-20 13:25:00,152.57,152.75,152.5,152.75,5691.0,152.57,152.75,152.5,152.75,5691.0
2019-09-20 13:30:00,152.8,152.81,152.58,152.76,8388.0,152.8,152.81,152.58,152.76,8388.0
2019-09-20 13:35:00,152.78,153.0,152.76,152.85,3955.0,152.78,153.0,152.76,152.85,3955.0
2019-09-20 13:40:00,152.84,152.94,152.65,152.72,6666.0,152.84,152.94,152.65,152.72,6666.0
2019-09-20 13:45:00,152.75,152.76,152.46,152.53,5895.0,152.75,152.76,152.46,152.53,5895.0
2019-09-20 13:50:00,152.49,152.61,152.42,152.45,8831.0,152.49,152.61,152.42,152.45,8831.0
2019-09-20 13:55:00,152.47,153.12,152.44,153.11,7844.0,152.47,153.12,152.44,153.11,7844.0
2019-09-20 14:00:00,153.16,153.45,153.13,153.18,8766.0,153.16,153.45,153.13,153.18,8766.0
2019-09-20 14:05:00,153.21,153.23,152.86,153.08,7425.0,153.21,153.23,152.86,153.08,7425.0
2019-09-20 14:10:00,153.09,153.09,152.69,152.7,4100.0,153.09,153.09,152.69,152.7,4100.0
2019-09-20 14:15:00,152.68,152.96,152.68,152.88,5545.0,152.68,152.96,152.68,152.88,5545.0
2019-09-20 14:20:00,152.87,153.0,152.83,153.0,7281.0,152.87,153.0,152.83,153.0,7281.0
2019-09-20 14:25:00,153.0,153.09,152.9,153.02,3827.0,153.0,153.09,152.9,153.02,3827.0
2019-09-20 14:30:00,153.03,153.3,153.02,153.29,4839.0,153.03,153.3,153.02,153.29,4839.0
2019-09-20 14:35:00,153.24,153.39,153.23,153.33,2711.0,153.24,153.39,153.23,153.33,2711.0
2019-09-20 14:40:00,153.33,153.34,153.24,153.3,2850.0,153.33,153.34,153.24,153.3,2850.0
2019-09-20 14:45:00,153.24,153.39,153.23,153.33,3518.0,153.24,153.39,153.23,153.33,3518.0
2019-09-20 14:50:00,153.37,153.37,153.24,153.32,3700.0,153.37,153.37,153.24,153.32,3700.0
2019-09-20 14:55:00,153.31,153.43,153.25,153.37,4768.0,153.31,153.43,153.25,153.37,4768.0
2019-09-20 15:00:00,153.31,153.41,153.28,153.34,3800.0,153.31,153.41,153.28,153.34,3800.0
2019-09-20 15:05:00,153.39,153.48,153.34,153.44,6484.0,153.39,153.48,153.34,153.44,6484.0
2019-09-20 15:10:00,153.43,153.7,153.38,153.68,11072.0,153.43,153.7,153.38,153.68,11072.0
2019-09-20 15:15:00,153.69,153.77,153.65,153.69,9321.0,153.69,153.77,153.65,153.69,9321.0
2019-09-20 15:20:00,153.66,153.72,153.43,153.5,21094.0,153.66,153.72,153.43,153.5,21094.0
2019-09-20 15:25:00,153.54,153.63,153.45,153.48,12531.0,153.54,153.63,153.45,153.48,12531.0
2019-09-20 15:30:00,153.5,153.53,153.37,153.44,11662.0,153.5,153.53,153.37,153.44,11662.0
2019-09-20 15:35:00,153.46,153.56,153.4,153.55,19572.0,153.46,153.56,153.4,153.55,19572.0
2019-09-20 15:40:00,153.5,153.6,153.43,153.47,14861.0,153.5,153.6,153.43,153.47,14861.0
2019-09-20 15:45:00,153.44,153.51,153.18,153.21,29887.0,153.44,153.51,153.18,153.21,29887.0
2019-09-20 15:50:00,153.22,153.49,153.22,153.44,22643.0,153.22,153.49,153.22,153.44,22643.0
2019-09-20 15:55:00,153.43,153.91,153.26,153.33,251108.0,153.43,153.91,153.26,153.33,251108.0
2019-09-23 09:30:00,152.46,153.04,152.37,152.47,19755.0,152.46,153.04,152.37,152.47,19755.0
2019-09-23 09:35:00,152.42,153.5,152.18,153.28,21908.0,152.42,153.5,152.18,153.28,21908.0
2019-09-23 09:40:00,153.16,153.53,152.92,153.5,17270.0,153.16,153.53,152.92,153.5,17270.0
2019-09-23 09:45:00,153.5,153.5,153.32,153.43,12058.0,153.5,153.5,153.32,153.43,12058.0
2019-09-23 09:50:00,153.5,153.51,153.05,153.13,17119.0,153.5,153.51,153.05,153.13,17119.0
2019-09-23 09:55:00,153.07,153.15,152.69,152.89,5895.0,153.07,153.15,152.69,152.89,5895.0
2019-09-23 10:00:00,152.83,152.95,152.37,152.38,5378.0,152.83,152.95,152.37,152.38,5378.0
2019-09-23 10:05:00,152.3,152.36,152.09,152.09,4551.0,152.3,152.36,152.09,152.09,4551.0
2019-09-23 10:10:00,152.02,152.13,151.7,152.13,8869.0,152.02,152.13,151.7,152.13,8869.0
2019-09-23 10:15:00,152.24,152.37,152.13,152.28,4979.0,152.24,152.37,152.13,152.28,4979.0
2019-09-23 10:20:00,152.24,152.71,152.23,152.71,5000.0,152.24,152.71,152.23,152.71,5000.0
2019-09-23 10:25:00,152.65,152.65,152.46,152.64,7555.0,152.65,152.65,152.46,152.64,7555.0
2019-09-23 10:30:00,152.72,152.94,152.72,152.78,8726.0,152.72,152.94,152.72,152.78,8726.0
2019-09-23 10:35:00,152.76,152.93,152.73,152.79,2800.0,152.76,152.93,152.73,152.79,2800.0
2019-09-23 10:40:00,152.79,152.79,152.57,152.65,4200.0,152.79,152.79,152.57,152.65,4200.0
2019-09-23 10:45:00,152.57,152.69,152.38,152.66,4319.0,152.57,152.69,152.38,152.66,4319.0
2019-09-23 10:50:00,152.68,152.75,152.07,152.07,1830.0,152.68,152.75,152.07,152.07,1830.0
2019-09-23 10:55:00,152.07,152.2,152.04,152.12,3260.0,152.07,152.2,152.04,152.12,3260.0
2019-09-23 11:00:00,152.22,152.5,152.22,152.31,15436.0,152.22,152.5,152.22,152.31,15436.0
2019-09-23 11:05:00,152.32,152.32,152.11,152.11,5260.0,152.32,152.32,152.11,152.11,5260.0
2019-09-23 11:10:00,152.05,152.05,151.79,151.79,6400.0,152.05,152.05,151.79,151.79,6400.0
2019-09-23 11:15:00,151.91,152.07,151.9,152.01,1965.0,151.91,152.07,151.9,152.01,1965.0
2019-09-23 11:20:00,151.97,152.15,151.97,152.0,1235.0,151.97,152.15,151.97,152.0,1235.0
2019-09-23 11:25:00,152.09,152.46,152.09,152.46,1800.0,152.09,152.46,152.09,152.46,1800.0
2019-09-23 11:30:00,152.36,152.48,152.36,152.46,5646.0,152.36,152.48,152.36,152.46,5646.0
2019-09-23 11:35:00,152.46,152.5,152.33,152.34,8758.0,152.46,152.5,152.33,152.34,8758.0
2019-09-23 11:40:00,152.36,152.45,152.3,152.4,2577.0,152.36,152.45,152.3,152.4,2577.0
2019-09-23 11:45:00,152.41,152.46,152.31,152.39,6999.0,152.41,152.46,152.31,152.39,6999.0
2019-09-23 11:50:00,152.43,152.43,152.23,152.28,1750.0,152.43,152.43,152.23,152.28,1750.0
2019-09-23 11:55:00,152.27,152.34,152.1,152.12,4048.0,152.27,152.34,152.1,152.12,4048.0
2019-09-23 12:00:00,152.05,152.27,152.04,152.27,7960.0,152.05,152.27,152.04,152.27,7960.0
2019-09-23 12:05:00,152.24,152.5,152.0,152.13,36343.0,152.24,152.5,152.0,152.13,36343.0
2019-09-23 12:10:00,152.17,152.3,152.17,152.19,1500.0,152.17,152.3,152.17,152.19,1500.0
2019-09-23 12:15:00,152.14,152.24,152.14,152.19,1498.0,152.14,152.24,152.14,152.19,1498.0
2019-09-23 12:20:00,152.14,152.25,152.13,152.25,2149.0,152.14,152.25,152.13,152.25,2149.0
2019-09-23 12:25:00,152.3,152.44,152.26,152.37,1600.0,152.3,152.44,152.26,152.37,1600.0
2019-09-23 12:30:00,152.38,152.43,152.37,152.41,1497.0,152.38,152.43,152.37,152.41,1497.0
2019-09-23 12:35:00,152.33,152.5,152.31,152.48,4905.0,152.33,152.5,152.31,152.48,4905.0
2019-09-23 12:40:00,152.49,152.5,152.42,152.42,12836.0,152.49,152.5,152.42,152.42,12836.0
2019-09-23 12:45:00,152.42,152.5,152.33,152.38,2830.0,152.42,152.5,152.33,152.38,2830.0
2019-09-23 12:50:00,152.39,152.39,152.22,152.22,5435.0,152.39,152.39,152.22,152.22,5435.0
2019-09-23 12:55:00,152.28,152.28,151.98,152.09,7801.0,152.28,152.28,151.98,152.09,7801.0
2019-09-23 13:00:00,152.12,152.3,152.09,152.18,2697.0,152.12,152.3,152.09,152.18,2697.0
2019-09-23 13:05:00,152.14,152.23,152.13,152.23,1184.0,152.14,152.23,152.13,152.23,1184.0
2019-09-23 13:10:00,152.19,152.24,152.13,152.13,1839.0,152.19,152.24,152.13,152.13,1839.0
2019-09-23 13:15:00,152.19,152.37,152.17,152.26,5813.0,152.19,152.37,152.17,152.26,5813.0
2019-09-23 13:20:00,152.27,152.28,152.21,152.25,1727.0,152.27,152.28,152.21,152.25,1727.0
2019-09-23 13:25:00,152.25,152.26,152.13,152.2,1665.0,152.25,152.26,152.13,152.2,1665.0
2019-09-23 13:30:00,152.25,152.26,152.1,152.14,1100.0,152.25,152.26,152.1,152.14,1100.0
2019-09-23 13:35:00,152.08,152.16,151.97,152.05,4763.0,152.08,152.16,151.97,152.05,4763.0
2019-09-23 13:40:00,152.02,152.36,152.02,152.36,16344.0,152.02,152.36,152.02,152.36,16344.0
2019-09-23 13:45:00,152.39,152.5,152.38,152.38,3428.0,152.39,152.5,152.38,152.38,3428.0
2019-09-23 13:50:00,152.39,152.47,152.39,152.42,947.0,152.39,152.47,152.39,152.42,947.0
2019-09-23 13:55:00,152.38,152.41,152.32,152.32,4832.0,152.38,152.41,152.32,152.32,4832.0
2019-09-23 14:00:00,152.35,152.37,152.18,152.18,10319.0,152.35,152.37,152.18,152.18,10319.0
2019-09-23 14:05:00,152.16,152.24,152.15,152.15,6383.0,152.16,152.24,152.15,152.15,6383.0
2019-09-23 14:10:00,152.15,152.26,152.15,152.2,4279.0,152.15,152.26,152.15,152.2,4279.0
2019-09-23 14:15:00,152.21,152.26,152.18,152.24,9086.0,152.21,152.26,152.18,152.24,9086.0
2019-09-23 14:20:00,152.25,152.3,152.15,152.25,2252.0,152.25,152.3,152.15,152.25,2252.0
2019-09-23 14:25:00,152.25,152.25,152.15,152.23,3707.0,152.25,152.25,152.15,152.23,3707.0
2019-09-23 14:30:00,152.24,152.24,152.05,152.14,5212.0,152.24,152.24,152.05,152.14,5212.0
2019-09-23 14:35:00,152.15,152.15,152.06,152.1,1700.0,152.15,152.15,152.06,152.1,1700.0
2019-09-23 14:40:00,152.09,152.29,152.09,152.25,5800.0,152.09,152.29,152.09,152.25,5800.0
2019-09-23 14:45:00,152.22,152.38,152.18,152.37,15633.0,152.22,152.38,152.18,152.37,15633.0
2019-09-23 14:50:00,152.37,152.46,152.35,152.4,8378.0,152.37,152.46,152.35,152.4,8378.0
2019-09-23 14:55:00,152.41,152.5,152.41,152.47,6086.0,152.41,152.5,152.41,152.47,6086.0
2019-09-23 15:00:00,152.5,152.52,152.45,152.48,16891.0,152.5,152.52,152.45,152.48,16891.0
2019-09-23 15:05:00,152.46,152.65,152.37,152.61,10944.0,152.46,152.65,152.37,152.61,10944.0
2019-09-23 15:10:00,152.61,152.7,152.55,152.64,8919.0,152.61,152.7,152.55,152.64,8919.0
2019-09-23 15:15:00,152.63,152.78,152.62,152.69,6581.0,152.63,152.78,152.62,152.69,6581.0
2019-09-23 15:20:00,152.67,152.67,152.57,152.62,12173.0,152.67,152.67,152.57,152.62,12173.0
2019-09-23 15:25:00,152.62,152.78,152.61,152.72,6236.0,152.62,152.78,152.61,152.72,6236.0
2019-09-23 15:30:00,152.69,152.72,152.56,152.65,11886.0,152.69,152.72,152.56,152.65,11886.0
2019-09-23 15:35:00,152.64,152.64,152.37,152.47,18208.0,152.64,152.64,152.37,152.47,18208.0
2019-09-23 15:40:00,152.47,152.49,152.43,152.46,10257.0,152.47,152.49,152.43,152.46,10257.0
2019-09-23 15:45:00,152.48,152.66,152.47,152.64,25924.0,152.48,152.66,152.47,152.64,25924.0
2019-09-23 15:50:00,152.64,152.88,152.64,152.75,30049.0,152.64,152.88,152.64,152.75,30049.0
2019-09-23 15:55:00,152.68,152.68,152.36,152.37,91636.0,152.68,152.68,152.36,152.37,91636.0
2019-09-24 09:30:00,152.94,152.94,152.3,152.77,12644.0,152.94,152.94,152.3,152.77,12644.0
2019-09-24 09:35:00,152.74,153.12,152.68,152.93,10716.0,152.74,153.12,152.68,152.93,10716.0
2019-09-24 09:40:00,153.06,153.63,153.06,153.42,6077.0,153.06,153.63,153.06,153.42,6077.0
2019-09-24 09:45:00,153.56,153.56,153.2,153.29,2197.0,153.56,153.56,153.2,153.29,2197.0
2019-09-24 09:50:00,153.3,153.46,153.25,153.46,3648.0,153.3,153.46,153.25,153.46,3648.0
2019-09-24 09:55:00,153.51,153.54,152.98,152.99,7628.0,153.51,153.54,152.98,152.99,7628.0
2019-09-24 10:00:00,152.95,153.19,152.95,153.16,3533.0,152.95,153.19,152.95,153.16,3533.0
2019-09-24 10:05:00,153.07,153.11,152.66,152.87,2320.0,153.07,153.11,152.66,152.87,2320.0
2019-09-24 10:10:00,152.79,152.83,152.33,152.34,17973.0,152.79,152.83,152.33,152.34,17973.0
2019-09-24 10:15:00,152.28,152.28,151.91,152.06,5712.0,152.28,152.28,151.91,152.06,5712.0
2019-09-24 10:20:00,152.04,152.16,151.48,151.48,8227.0,152.04,152.16,151.48,151.48,8227.0
2019-09-24 10:25:00,151.4,151.73,151.33,151.73,6136.0,151.4,151.73,151.33,151.73,6136.0
2019-09-24 10:30:00,151.82,151.91,151.76,151.83,4217.0,151.82,151.91,151.76,151.83,4217.0
2019-09-24 10:35:00,151.82,152.01,151.73,151.86,6353.0,151.82,152.01,151.73,151.86,6353.0
2019-09-24 10:40:00,151.85,151.85,151.41,151.41,5343.0,151.85,151.85,151.41,151.41,5343.0
2019-09-24 10:45:00,151.36,151.36,150.88,150.91,11024.0,151.36,151.36,150.88,150.91,11024.0
2019-09-24 10:50:00,150.93,151.29,150.92,151.29,2689.0,150.93,151.29,150.92,151.29,2689.0
2019-09-24 10:55:00,151.4,151.4,150.98,150.98,15834.0,151.4,151.4,150.98,150.98,15834.0
2019-09-24 11:00:00,150.93,150.99,150.55,150.55,21772.0,150.93,150.99,150.55,150.55,21772.0
2019-09-24 11:05:00,150.61,150.65,150.44,150.6,6356.0,150.61,150.65,150.44,150.6,6356.0
2019-09-24 11:10:00,150.63,150.84,150.62,150.84,10776.0,150.63,150.84,150.62,150.84,10776.0
2019-09-24 11:15:00,150.74,150.75,150.5,150.65,4556.0,150.74,150.75,150.5,150.65,4556.0
2019-09-24 11:20:00,150.67,151.03,150.67,151.03,2527.0,150.67,151.03,150.67,151.03,2527.0
2019-09-24 11:25:00,151.03,151.26,150.81,151.19,15845.0,151.03,151.26,150.81,151.19,15845.0
2019-09-24 11:30:00,151.24,151.29,150.91,151.0,22146.0,151.24,151.29,150.91,151.0,22146.0
2019-09-24 11:35:00,151.05,151.12,149.74,149.75,11065.0,151.05,151.12,149.74,149.75,11065.0
2019-09-24 11:40:00,149.76,149.92,149.37,149.37,12672.0,149.76,149.92,149.37,149.37,12672.0
2019-09-24 11:45:00,149.43,149.84,149.43,149.82,3642.0,149.43,149.84,149.43,149.82,3642.0
2019-09-24 11:50:00,149.84,150.14,149.81,150.06,10813.0,149.84,150.14,149.81,150.06,10813.0
2019-09-24 11:55:00,150.12,150.25,150.06,150.25,3658.0,150.12,150.25,150.06,150.25,3658.0
2019-09-24 12:00:00,150.19,150.3,150.03,150.3,5321.0,150.19,150.3,150.03,150.3,5321.0
2019-09-24 12:05:00,150.24,150.43,150.24,150.4,7278.0,150.24,150.43,150.24,150.4,7278.0
2019-09-24 12:10:00,150.43,150.67,150.43,150.65,12108.0,150.43,150.67,150.43,150.65,12108.0
2019-09-24 12:15:00,150.65,150.7,150.18,150.18,17740.0,150.65,150.7,150.18,150.18,17740.0
2019-09-24 12:20:00,150.18,150.24,149.14,149.52,16998.0,150.18,150.24,149.14,149.52,16998.0
2019-09-24 12:25:00,149.43,149.51,149.1,149.44,15652.0,149.43,149.51,149.1,149.44,15652.0
2019-09-24 12:30:00,149.36,149.7,149.33,149.7,21859.0,149.36,149.7,149.33,149.7,21859.0
2019-09-24 12:35:00,149.63,149.63,149.18,149.25,10065.0,149.63,149.63,149.18,149.25,10065.0
2019-09-24 12:40:00,149.27,149.33,148.96,149.16,14294.0,149.27,149.33,148.96,149.16,14294.0
2019-09-24 12:45:00,149.19,149.61,149.15,149.56,10647.0,149.19,149.61,149.15,149.56,10647.0
2019-09-24 12:50:00,149.69,149.69,149.18,149.18,23115.0,149.69,149.69,149.18,149.18,23115.0
2019-09-24 12:55:00,149.2,149.27,148.93,149.06,9353.0,149.2,149.27,148.93,149.06,9353.0
2019-09-24 13:00:00,149.07,149.58,149.07,149.57,6746.0,149.07,149.58,149.07,149.57,6746.0
2019-09-24 13:05:00,149.57,149.78,149.51,149.52,8722.0,149.57,149.78,149.51,149.52,8722.0
2019-09-24 13:10:00,149.5,149.5,149.12,149.38,6209.0,149.5,149.5,149.12,149.38,6209.0
2019-09-24 13:15:00,149.39,149.4,149.23,149.3,8616.0,149.39,149.4,149.23,149.3,8616.0
2019-09-24 13:20:00,149.26,149.27,149.05,149.24,25608.0,149.26,149.27,149.05,149.24,25608.0
2019-09-24 13:25:00,149.19,149.52,149.1,149.12,16105.0,149.19,149.52,149.1,149.12,16105.0
2019-09-24 13:30:00,149.16,149.4,149.12,149.22,21678.0,149.16,149.4,149.12,149.22,21678.0
2019-09-24 13:35:00,149.19,149.19,148.94,149.01,10306.0,149.19,149.19,148.94,149.01,10306.0
2019-09-24 13:40:00,149.07,149.07,148.81,148.97,8065.0,149.07,149.07,148.81,148.97,8065.0
2019-09-24 13:45:00,148.95,148.95,148.74,148.78,10442.0,148.95,148.95,148.74,148.78,10442.0
2019-09-24 13:50:00,148.78,148.93,148.45,148.45,19384.0,148.78,148.93,148.45,148.45,19384.0
2019-09-24 13:55:00,148.5,148.64,148.44,148.47,13099.0,148.5,148.64,148.44,148.47,13099.0
2019-09-24 14:00:00,148.46,148.55,148.25,148.25,13467.0,148.46,148.55,148.25,148.25,13467.0
2019-09-24 14:05:00,148.21,148.38,148.17,148.28,10081.0,148.21,148.38,148.17,148.28,10081.0
2019-09-24 14:10:00,148.27,149.62,148.17,149.34,22292.0,148.27,149.62,148.17,149.34,22292.0
2019-09-24 14:15:00,149.3,149.53,149.18,149.4,28221.0,149.3,149.53,149.18,149.4,28221.0
2019-09-24 14:20:00,149.44,149.58,149.26,149.47,16602.0,149.44,149.58,149.26,149.47,16602.0
2019-09-24 14:25:00,149.52,149.55,149.31,149.38,16674.0,149.52,149.55,149.31,149.38,16674.0
2019-09-24 14:30:00,149.46,149.53,149.34,149.34,8289.0,149.46,149.53,149.34,149.34,8289.0
2019-09-24 14:35:00,149.31,149.55,148.54,148.61,24453.0,149.31,149.55,148.54,148.61,24453.0
2019-09-24 14:40:00,148.62,148.74,148.44,148.66,14238.0,148.62,148.74,148.44,148.66,14238.0
2019-09-24 14:45:00,148.67,148.91,148.5,148.83,9156.0,148.67,148.91,148.5,148.83,9156.0
2019-09-24 14:50:00,148.91,149.08,148.77,148.87,13346.0,148.91,149.08,148.77,148.87,13346.0
2019-09-24 14:55:00,148.88,148.88,148.59,148.71,9880.0,148.88,148.88,148.59,148.71,9880.0
2019-09-24 15:00:00,148.67,148.75,148.55,148.71,15593.0,148.67,148.75,148.55,148.71,15593.0
2019-09-24 15:05:00,148.74,148.77,148.58,148.59,12279.0,148.74,148.77,148.58,148.59,12279.0
2019-09-24 15:10:00,148.63,148.87,148.59,148.81,13437.0,148.63,148.87,148.59,148.81,13437.0
2019-09-24 15:15:00,148.77,148.77,148.45,148.48,15579.0,148.77,148.77,148.45,148.48,15579.0
2019-09-24 15:20:00,148.45,148.5,148.19,148.23,21135.0,148.45,148.5,148.19,148.23,21135.0
2019-09-24 15:25:00,148.23,148.54,148.21,148.43,60420.0,148.23,148.54,148.21,148.43,60420.0
2019-09-24 15:30:00,148.41,148.5,148.28,148.49,99405.0,148.41,148.5,148.28,148.49,99405.0
2019-09-24 15:35:00,148.5,148.56,148.37,148.39,42065.0,148.5,148.56,148.37,148.39,42065.0
2019-09-24 15:40:00,148.37,148.61,148.35,148.61,22175.0,148.37,148.61,148.35,148.61,22175.0
2019-09-24 15:45:00,148.61,149.33,148.59,149.31,44266.0,148.61,149.33,148.59,149.31,44266.0
2019-09-24 15:50:00,149.3,149.47,149.08,149.44,98001.0,149.3,149.47,149.08,149.44,98001.0
2019-09-24 15:55:00,149.47,149.47,149.05,149.06,146995.0,149.47,149.47,149.05,149.06,146995.0
2019-09-25 09:30:00,148.85,149.09,148.3,148.96,21938.0,148.85,149.09,148.3,148.96,21938.0
2019-09-25 09:35:00,149.0,149.14,148.34,148.44,7287.0,149.0,149.14,148.34,148.44,7287.0
2019-09-25 09:40:00,148.33,148.6,147.84,147.97,10348.0,148.33,148.6,147.84,147.97,10348.0
2019-09-25 09:45:00,147.98,147.98,147.47,147.63,15362.0,147.98,147.98,147.47,147.63,15362.0
2019-09-25 09:50:00,147.72,147.83,147.11,147.38,110397.0,147.72,147.83,147.11,147.38,110397.0
2019-09-25 09:55:00,147.38,147.38,146.6,146.78,17930.0,147.38,147.38,146.6,146.78,17930.0
2019-09-25 10:00:00,146.87,147.19,146.01,146.52,44569.0,146.87,147.19,146.01,146.52,44569.0
2019-09-25 10:05:00,146.5,146.62,146.0,146.06,37359.0,146.5,146.62,146.0,146.06,37359.0
2019-09-25 10:10:00,146.0,146.11,145.6,145.72,11717.0,146.0,146.11,145.6,145.72,11717.0
2019-09-25 10:15:00,145.72,145.75,145.34,145.52,18566.0,145.72,145.75,145.34,145.52,18566.0
2019-09-25 10:20:00,145.5,145.71,145.18,145.27,23401.0,145.5,145.71,145.18,145.27,23401.0
2019-09-25 10:25:00,145.37,145.71,145.21,145.71,37072.0,145.37,145.71,145.21,145.71,37072.0
2019-09-25 10:30:00,145.69,146.08,145.52,145.81,43655.0,145.69,146.08,145.52,145.81,43655.0
2019-09-25 10:35:00,145.76,145.88,145.26,145.26,23191.0,145.76,145.88,145.26,145.26,23191.0
2019-09-25 10:40:00,145.35,145.47,144.92,145.47,20000.0,145.35,145.47,144.92,145.47,20000.0
2019-09-25 10:45:00,145.43,145.65,145.05,145.48,12201.0,145.43,145.65,145.05,145.48,12201.0
2019-09-25 10:50:00,145.42,145.85,145.17,145.74,32257.0,145.42,145.85,145.17,145.74,32257.0
2019-09-25 10:55:00,145.75,145.94,145.64,145.65,11176.0,145.75,145.94,145.64,145.65,11176.0
2019-09-25 11:00:00,145.63,146.2,145.63,146.2,27152.0,145.63,146.2,145.63,146.2,27152.0
2019-09-25 11:05:00,146.2,146.65,146.2,146.49,23259.0,146.2,146.65,146.2,146.49,23259.0
2019-09-25 11:10:00,146.49,146.6,146.38,146.5,21635.0,146.49,146.6,146.38,146.5,21635.0
2019-09-25 11:15:00,146.57,146.6,146.15,146.18,21339.0,146.57,146.6,146.15,146.18,21339.0
2019-09-25 11:20:00,146.22,146.55,146.11,146.41,11305.0,146.22,146.55,146.11,146.41,11305.0
2019-09-25 11:25:00,146.41,146.41,145.93,146.19,5700.0,146.41,146.41,145.93,146.19,5700.0
2019-09-25 11:30:00,146.23,146.3,145.91,146.01,18101.0,146.23,146.3,145.91,146.01,18101.0
2019-09-25 11:35:00,146.04,146.05,145.78,145.82,14101.0,146.04,146.05,145.78,145.82,14101.0
2019-09-25 11:40:00,145.89,146.09,145.84,145.84,10655.0,145.89,146.09,145.84,145.84,10655.0
2019-09-25 11:45:00,145.86,145.91,145.6,145.6,8000.0,145.86,145.91,145.6,145.6,8000.0
2019-09-25 11:50:00,145.6,145.64,145.29,145.58,7038.0,145.6,145.64,145.29,145.58,7038.0
2019-09-25 11:55:00,145.63,145.64,145.26,145.37,10471.0,145.63,145.64,145.26,145.37,10471.0
2019-09-25 12:00:00,145.34,145.62,145.22,145.58,28440.0,145.34,145.62,145.22,145.58,28440.0
2019-09-25 12:05:00,145.59,145.81,145.32,145.81,36604.0,145.59,145.81,145.32,145.81,36604.0
2019-09-25 12:10:00,145.81,145.81,145.52,145.59,8746.0,145.81,145.81,145.52,145.59,8746.0
2019-09-25 12:15:00,145.6,145.7,145.47,145.48,16587.0,145.6,145.7,145.47,145.48,16587.0
2019-09-25 12:20:00,145.57,145.73,145.4,145.73,6240.0,145.57,145.73,145.4,145.73,6240.0
2019-09-25 12:25:00,145.75,146.0,145.75,146.0,7200.0,145.75,146.0,145.75,146.0,7200.0
2019-09-25 12:30:00,146.0,146.07,145.88,145.93,5613.0,146.0,146.07,145.88,145.93,5613.0
2019-09-25 12:35:00,145.92,146.09,145.91,146.05,4674.0,145.92,146.09,145.91,146.05,4674.0
2019-09-25 12:40:00,146.06,146.06,145.77,145.83,9944.0,146.06,146.06,145.77,145.83,9944.0
2019-09-25 12:45:00,145.91,146.01,145.91,145.98,5120.0,145.91,146.01,145.91,145.98,5120.0
2019-09-25 12:50:00,145.94,146.01,145.85,145.92,8241.0,145.94,146.01,145.85,145.92,8241.0
2019-09-25 12:55:00,145.91,146.09,145.81,145.95,12139.0,145.91,146.09,145.81,145.95,12139.0
2019-09-25 13:00:00,145.96,146.01,145.86,145.89,7635.0,145.96,146.01,145.86,145.89,7635.0
2019-09-25 13:05:00,145.95,145.98,145.85,145.88,6178.0,145.95,145.98,145.85,145.88,6178.0
2019-09-25 13:10:00,145.9,146.01,145.77,146.01,7199.0,145.9,146.01,145.77,146.01,7199.0
2019-09-25 13:15:00,145.97,146.01,145.76,145.95,10392.0,145.97,146.01,145.76,145.95,10392.0
2019-09-25 13:20:00,145.94,146.05,145.92,146.0,6251.0,145.94,146.05,145.92,146.0,6251.0
2019-09-25 13:25:00,146.05,146.2,146.03,146.15,7302.0,146.05,146.2,146.03,146.15,7302.0
2019-09-25 13:30:00,146.15,146.25,146.08,146.08,2300.0,146.15,146.25,146.08,146.08,2300.0
2019-09-25 13:35:00,146.0,146.16,146.0,146.14,6601.0,146.0,146.16,146.0,146.14,6601.0
2019-09-25 13:40:00,146.11,146.39,146.07,146.39,11232.0,146.11,146.39,146.07,146.39,11232.0
2019-09-25 13:45:00,146.4,146.47,146.34,146.36,8920.0,146.4,146.47,146.34,146.36,8920.0
2019-09-25 13:50:00,146.37,146.6,146.3,146.6,12343.0,146.37,146.6,146.3,146.6,12343.0
2019-09-25 13:55:00,146.6,146.69,146.51,146.53,18831.0,146.6,146.69,146.51,146.53,18831.0
2019-09-25 14:00:00,146.55,146.72,146.37,146.37,16678.0,146.55,146.72,146.37,146.37,16678.0
2019-09-25 14:05:00,146.38,146.72,146.38,146.64,11695.0,146.38,146.72,146.38,146.64,11695.0
2019-09-25 14:10:00,146.69,147.17,146.64,147.03,23882.0,146.69,147.17,146.64,147.03,23882.0
2019-09-25 14:15:00,147.02,147.37,147.0,147.37,10400.0,147.02,147.37,147.0,147.37,10400.0
2019-09-25 14:20:00,147.41,147.41,147.24,147.25,5550.0,147.41,147.41,147.24,147.25,5550.0
2019-09-25 14:25:00,147.21,147.21,147.05,147.06,16129.0,147.21,147.21,147.05,147.06,16129.0
2019-09-25 14:30:00,147.04,147.12,146.88,146.93,8257.0,147.04,147.12,146.88,146.93,8257.0
2019-09-25 14:35:00,147.05,147.33,147.05,147.2,10235.0,147.05,147.33,147.05,147.2,10235.0
2019-09-25 14:40:00,147.24,147.57,147.24,147.52,13735.0,147.24,147.57,147.24,147.52,13735.0
2019-09-25 14:45:00,147.55,147.81,147.53,147.73,6184.0,147.55,147.81,147.53,147.73,6184.0
2019-09-25 14:50:00,147.75,147.75,147.5,147.61,10995.0,147.75,147.75,147.5,147.61,10995.0
2019-09-25 14:55:00,147.58,147.58,147.34,147.53,11435.0,147.58,147.58,147.34,147.53,11435.0
2019-09-25 15:00:00,147.52,147.69,147.47,147.69,10953.0,147.52,147.69,147.47,147.69,10953.0
2019-09-25 15:05:00,147.7,147.82,147.62,147.68,10696.0,147.7,147.82,147.62,147.68,10696.0
2019-09-25 15:10:00,147.68,147.87,147.68,147.83,12462.0,147.68,147.87,147.68,147.83,12462.0
2019-09-25 15:15:00,147.83,148.1,147.74,148.08,17121.0,147.83,148.1,147.74,148.08,17121.0
2019-09-25 15:20:00,148.08,148.17,148.04,148.16,12633.0,148.08,148.17,148.04,148.16,12633.0
2019-09-25 15:25:00,148.16,148.16,147.87,147.9,15383.0,148.16,148.16,147.87,147.9,15383.0
2019-09-25 15:30:00,147.89,147.98,147.73,147.98,21441.0,147.89,147.98,147.73,147.98,21441.0
2019-09-25 15:35:00,147.99,148.04,147.85,148.0,19863.0,147.99,148.04,147.85,148.0,19863.0
2019-09-25 15:40:00,147.99,147.99,147.84,147.91,29743.0,147.99,147.99,147.84,147.91,29743.0
2019-09-25 15:45:00,147.91,148.03,147.84,147.99,28272.0,147.91,148.03,147.84,147.99,28272.0
2019-09-25 15:50:00,148.01,148.12,147.81,147.91,43691.0,148.01,148.12,147.81,147.91,43691.0
2019-09-25 15:55:00,147.88,147.88,147.43,147.43,143195.0,147.88,147.88,147.43,147.43,143195.0
2019-09-26 09:30:00,146.86,147.43,145.72,146.64,23591.0,146.86,147.43,145.72,146.64,23591.0
2019-09-26 09:35:00,146.78,146.86,146.25,146.78,6779.0,146.78,146.86,146.25,146.78,6779.0
2019-09-26 09:40:00,146.67,146.79,146.45,146.79,3348.0,146.67,146.79,146.45,146.79,3348.0
2019-09-26 09:45:00,146.73,146.82,146.51,146.71,5041.0,146.73,146.82,146.51,146.71,5041.0
2019-09-26 09:50:00,146.74,147.22,146.73,147.07,9685.0,146.74,147.22,146.73,147.07,9685.0
2019-09-26 09:55:00,147.02,147.2,146.83,147.19,6574.0,147.02,147.2,146.83,147.19,6574.0
2019-09-26 10:00:00,147.17,147.77,147.08,147.77,7341.0,147.17,147.77,147.08,147.77,7341.0
2019-09-26 10:05:00,147.75,147.82,147.49,147.49,8453.0,147.75,147.82,147.49,147.49,8453.0
2019-09-26 10:10:00,147.73,147.73,147.45,147.53,4447.0,147.73,147.73,147.45,147.53,4447.0
2019-09-26 10:15:00,147.58,147.62,147.3,147.31,6291.0,147.58,147.62,147.3,147.31,6291.0
2019-09-26 10:20:00,147.28,147.8,147.24,147.68,19219.0,147.28,147.8,147.24,147.68,19219.0
2019-09-26 10:25:00,147.74,148.18,147.72,148.13,11762.0,147.74,148.18,147.72,148.13,11762.0
2019-09-26 10:30:00,148.15,148.27,148.06,148.27,6526.0,148.15,148.27,148.06,148.27,6526.0
2019-09-26 10:35:00,148.27,148.37,148.17,148.37,3105.0,148.27,148.37,148.17,148.37,3105.0
2019-09-26 10:40:00,148.38,148.58,148.29,148.58,6168.0,148.38,148.58,148.29,148.58,6168.0
2019-09-26 10:45:00,148.59,148.95,148.59,148.92,8085.0,148.59,148.95,148.59,148.92,8085.0
2019-09-26 10:50:00,148.95,148.95,148.76,148.76,6261.0,148.95,148.95,148.76,148.76,6261.0
2019-09-26 10:55:00,148.75,148.89,148.13,148.39,8695.0,148.75,148.89,148.13,148.39,8695.0
2019-09-26 11:00:00,148.27,148.37,147.68,147.98,5936.0,148.27,148.37,147.68,147.98,5936.0
2019-09-26 11:05:00,148.07,148.34,147.97,148.07,4080.0,148.07,148.34,147.97,148.07,4080.0
2019-09-26 11:10:00,148.06,148.21,147.93,148.03,3758.0,148.06,148.21,147.93,148.03,3758.0
2019-09-26 11:15:00,147.89,147.89,147.36,147.5,4852.0,147.89,147.89,147.36,147.5,4852.0
2019-09-26 11:20:00,147.49,147.53,147.34,147.44,1957.0,147.49,147.53,147.34,147.44,1957.0
2019-09-26 11:25:00,147.4,147.93,147.37,147.93,2823.0,147.4,147.93,147.37,147.93,2823.0
2019-09-26 11:30:00,147.94,148.06,147.77,148.0,14633.0,147.94,148.06,147.77,148.0,14633.0
2019-09-26 11:35:00,148.06,148.2,148.06,148.14,3532.0,148.06,148.2,148.06,148.14,3532.0
2019-09-26 11:40:00,148.15,148.24,148.0,148.09,6612.0,148.15,148.24,148.0,148.09,6612.0
2019-09-26 11:45:00,148.09,148.09,147.85,147.87,5500.0,148.09,148.09,147.85,147.87,5500.0
2019-09-26 11:50:00,147.77,147.77,147.57,147.74,3050.0,147.77,147.77,147.57,147.74,3050.0
2019-09-26 11:55:00,147.81,147.92,147.74,147.92,3300.0,147.81,147.92,147.74,147.92,3300.0
2019-09-26 12:00:00,147.86,148.25,147.71,148.21,5126.0,147.86,148.25,147.71,148.21,5126.0
2019-09-26 12:05:00,148.19,148.39,148.18,148.28,3681.0,148.19,148.39,148.18,148.28,3681.0
2019-09-26 12:10:00,148.35,148.5,148.28,148.48,4644.0,148.35,148.5,148.28,148.48,4644.0
2019-09-26 12:15:00,148.52,148.62,148.49,148.59,4223.0,148.52,148.62,148.49,148.59,4223.0
2019-09-26 12:20:00,148.59,148.68,148.56,148.57,6312.0,148.59,148.68,148.56,148.57,6312.0
2019-09-26 12:25:00,148.61,149.0,148.52,148.85,7950.0,148.61,149.0,148.52,148.85,7950.0
2019-09-26 12:30:00,148.86,148.88,148.64,148.72,3901.0,148.86,148.88,148.64,148.72,3901.0
2019-09-26 12:35:00,148.72,149.15,148.72,149.02,3045.0,148.72,149.15,148.72,149.02,3045.0
2019-09-26 12:40:00,148.98,148.98,148.79,148.89,1500.0,148.98,148.98,148.79,148.89,1500.0
2019-09-26 12:45:00,148.78,148.92,148.78,148.84,1526.0,148.78,148.92,148.78,148.84,1526.0
2019-09-26 12:50:00,148.86,148.91,148.6,148.65,7807.0,148.86,148.91,148.6,148.65,7807.0
2019-09-26 12:55:00,148.67,148.7,148.55,148.7,3900.0,148.67,148.7,148.55,148.7,3900.0
2019-09-26 13:00:00,148.81,149.04,148.81,149.04,3500.0,148.81,149.04,148.81,149.04,3500.0
2019-09-26 13:05:00,149.08,149.34,149.03,149.06,67816.0,149.08,149.34,149.03,149.06,67816.0
2019-09-26 13:10:00,149.06,149.07,148.83,148.91,3146.0,149.06,149.07,148.83,148.91,3146.0
2019-09-26 13:15:00,148.86,148.86,148.74,148.74,2800.0,148.86,148.86,148.74,148.74,2800.0
2019-09-26 13:20:00,148.74,148.74,148.52,148.59,6400.0,148.74,148.74,148.52,148.59,6400.0
2019-09-26 13:25:00,148.55,148.55,148.47,148.48,3077.0,148.55,148.55,148.47,148.48,3077.0
2019-09-26 13:30:00,148.45,148.57,148.41,148.49,2629.0,148.45,148.57,148.41,148.49,2629.0
2019-09-26 13:35:00,148.47,148.71,148.46,148.71,2900.0,148.47,148.71,148.46,148.71,2900.0
2019-09-26 13:40:00,148.7,148.92,148.68,148.91,2534.0,148.7,148.92,148.68,148.91,2534.0
2019-09-26 13:45:00,148.95,149.0,148.88,148.88,2420.0,148.95,149.0,148.88,148.88,2420.0
2019-09-26 13:50:00,148.85,148.88,148.7,148.77,3121.0,148.85,148.88,148.7,148.77,3121.0
2019-09-26 13:55:00,148.9,148.98,148.85,148.98,3071.0,148.9,148.98,148.85,148.98,3071.0
2019-09-26 14:00:00,149.08,149.24,149.08,149.15,4781.0,149.08,149.24,149.08,149.15,4781.0
2019-09-26 14:05:00,149.2,149.37,149.14,149.34,3500.0,149.2,149.37,149.14,149.34,3500.0
2019-09-26 14:10:00,149.39,149.45,149.19,149.31,1853.0,149.39,149.45,149.19,149.31,1853.0
2019-09-26 14:15:00,149.26,149.38,149.17,149.3,4009.0,149.26,149.38,149.17,149.3,4009.0
2019-09-26 14:20:00,149.32,149.5,149.3,149.41,2827.0,149.32,149.5,149.3,149.41,2827.0
2019-09-26 14:25:00,149.37,149.37,149.24,149.34,3640.0,149.37,149.37,149.24,149.34,3640.0
2019-09-26 14:30:00,149.34,149.52,149.32,149.33,5300.0,149.34,149.52,149.32,149.33,5300.0
2019-09-26 14:35:00,149.34,149.34,149.24,149.27,4242.0,149.34,149.34,149.24,149.27,4242.0
2019-09-26 14:40:00,149.32,149.52,149.32,149.45,4100.0,149.32,149.52,149.32,149.45,4100.0
2019-09-26 14:45:00,149.42,149.6,149.41,149.6,2400.0,149.42,149.6,149.41,149.6,2400.0
2019-09-26 14:50:00,149.58,149.58,149.3,149.3,3138.0,149.58,149.58,149.3,149.3,3138.0
2019-09-26 14:55:00,149.24,149.35,149.15,149.19,3932.0,149.24,149.35,149.15,149.19,3932.0
2019-09-26 15:00:00,149.2,149.48,149.18,149.46,4002.0,149.2,149.48,149.18,149.46,4002.0
2019-09-26 15:05:00,149.41,149.41,149.2,149.33,6900.0,149.41,149.41,149.2,149.33,6900.0
2019-09-26 15:10:00,149.27,149.43,149.27,149.32,2700.0,149.27,149.43,149.27,149.32,2700.0
2019-09-26 15:15:00,149.32,149.32,149.22,149.24,3400.0,149.32,149.32,149.22,149.24,3400.0
2019-09-26 15:20:00,149.26,149.28,149.17,149.22,5153.0,149.26,149.28,149.17,149.22,5153.0
2019-09-26 15:25:00,149.27,149.68,149.25,149.64,12771.0,149.27,149.68,149.25,149.64,12771.0
2019-09-26 15:30:00,149.68,149.89,149.63,149.8,11305.0,149.68,149.89,149.63,149.8,11305.0
2019-09-26 15:35:00,149.82,149.82,149.58,149.58,12585.0,149.82,149.82,149.58,149.58,12585.0
2019-09-26 15:40:00,149.58,149.59,149.36,149.4,13272.0,149.58,149.59,149.36,149.4,13272.0
2019-09-26 15:45:00,149.39,149.48,149.37,149.39,14940.0,149.39,149.48,149.37,149.39,14940.0
2019-09-26 15:50:00,149.38,149.42,149.12,149.21,28667.0,149.38,149.42,149.12,149.21,28667.0
2019-09-26 15:55:00,149.2,149.2,148.93,149.09,103563.0,149.2,149.2,148.93,149.09,103563.0
2019-09-27 09:30:00,149.37,149.99,148.54,148.54,18705.0,149.37,149.99,148.54,148.54,18705.0
2019-09-27 09:35:00,148.7,149.38,148.7,149.03,6612.0,148.7,149.38,148.7,149.03,6612.0
2019-09-27 09:40:00,149.05,149.11,148.36,148.48,17200.0,149.05,149.11,148.36,148.48,17200.0
2019-09-27 09:45:00,148.46,148.47,147.28,147.64,25123.0,148.46,148.47,147.28,147.64,25123.0
2019-09-27 09:50:00,147.61,147.61,146.87,147.0,8437.0,147.61,147.61,146.87,147.0,8437.0
2019-09-27 09:55:00,147.0,147.17,146.77,146.9,30017.0,147.0,147.17,146.77,146.9,30017.0
2019-09-27 10:00:00,146.9,147.13,146.73,146.81,21255.0,146.9,147.13,146.73,146.81,21255.0
2019-09-27 10:05:00,146.74,147.15,146.7,146.73,8662.0,146.74,147.15,146.7,146.73,8662.0
2019-09-27 10:10:00,146.74,146.9,146.46,146.46,9862.0,146.74,146.9,146.46,146.46,9862.0
2019-09-27 10:15:00,146.46,146.51,146.3,146.41,13840.0,146.46,146.51,146.3,146.41,13840.0
2019-09-27 10:20:00,146.49,146.61,146.43,146.47,8742.0,146.49,146.61,146.43,146.47,8742.0
2019-09-27 10:25:00,146.44,146.86,146.36,146.75,7200.0,146.44,146.86,146.36,146.75,7200.0
2019-09-27 10:30:00,146.6,146.72,146.32,146.45,4600.0,146.6,146.72,146.32,146.45,4600.0
2019-09-27 10:35:00,146.44,146.98,146.4,146.96,10409.0,146.44,146.98,146.4,146.96,10409.0
2019-09-27 10:40:00,146.99,147.53,146.98,147.53,35699.0,146.99,147.53,146.98,147.53,35699.0
2019-09-27 10:45:00,147.6,147.93,147.53,147.8,6201.0,147.6,147.93,147.53,147.8,6201.0
2019-09-27 10:50:00,147.8,148.11,147.75,148.07,4279.0,147.8,148.11,147.75,148.07,4279.0
2019-09-27 10:55:00,148.11,148.45,148.0,148.37,8648.0,148.11,148.45,148.0,148.37,8648.0
2019-09-27 11:00:00,148.38,148.7,148.35,148.57,9403.0,148.38,148.7,148.35,148.57,9403.0
2019-09-27 11:05:00,148.55,148.82,148.48,148.69,13665.0,148.55,148.82,148.48,148.69,13665.0
2019-09-27 11:10:00,148.6,148.76,148.47,148.76,4900.0,148.6,148.76,148.47,148.76,4900.0
2019-09-27 11:15:00,148.7,148.84,148.42,148.44,10032.0,148.7,148.84,148.42,148.44,10032.0
2019-09-27 11:20:00,148.45,148.61,148.43,148.56,5891.0,148.45,148.61,148.43,148.56,5891.0
2019-09-27 11:25:00,148.52,148.59,148.3,148.39,4531.0,148.52,148.59,148.3,148.39,4531.0
2019-09-27 11:30:00,148.39,148.56,148.26,148.35,8192.0,148.39,148.56,148.26,148.35,8192.0
2019-09-27 11:35:00,148.38,148.38,146.78,147.48,17704.0,148.38,148.38,146.78,147.48,17704.0
2019-09-27 11:40:00,147.33,147.59,147.1,147.1,9150.0,147.33,147.59,147.1,147.1,9150.0
2019-09-27 11:45:00,147.08,147.54,146.98,147.47,5482.0,147.08,147.54,146.98,147.47,5482.0
2019-09-27 11:50:00,147.45,147.7,147.32,147.7,6418.0,147.45,147.7,147.32,147.7,6418.0
2019-09-27 11:55:00,147.72,148.62,147.71,148.2,10300.0,147.72,148.62,147.71,148.2,10300.0
2019-09-27 12:00:00,148.18,148.19,147.78,147.92,6970.0,148.18,148.19,147.78,147.92,6970.0
2019-09-27 12:05:00,147.85,147.91,147.6,147.75,6300.0,147.85,147.91,147.6,147.75,6300.0
2019-09-27 12:10:00,147.74,148.06,147.68,147.92,2600.0,147.74,148.06,147.68,147.92,2600.0
2019-09-27 12:15:00,147.84,147.9,147.34,147.46,5200.0,147.84,147.9,147.34,147.46,5200.0
2019-09-27 12:20:00,147.4,147.4,147.13,147.13,4448.0,147.4,147.4,147.13,147.13,4448.0
2019-09-27 12:25:00,147.12,147.19,147.04,147.04,4000.0,147.12,147.19,147.04,147.04,4000.0
2019-09-27 12:30:00,147.02,147.02,146.79,146.86,6401.0,147.02,147.02,146.79,146.86,6401.0
2019-09-27 12:35:00,146.62,146.74,146.47,146.47,7346.0,146.62,146.74,146.47,146.47,7346.0
2019-09-27 12:40:00,146.49,146.65,145.9,145.98,11079.0,146.49,146.65,145.9,145.98,11079.0
2019-09-27 12:45:00,145.94,146.0,145.67,145.72,16362.0,145.94,146.0,145.67,145.72,16362.0
2019-09-27 12:50:00,145.74,145.92,145.56,145.61,8611.0,145.74,145.92,145.56,145.61,8611.0
2019-09-27 12:55:00,145.55,145.63,145.06,145.07,13784.0,145.55,145.63,145.06,145.07,13784.0
2019-09-27 13:00:00,145.05,145.16,144.94,145.07,15065.0,145.05,145.16,144.94,145.07,15065.0
2019-09-27 13:05:00,145.03,145.5,145.0,145.4,13094.0,145.03,145.5,145.0,145.4,13094.0
2019-09-27 13:10:00,145.34,145.38,145.0,145.04,13243.0,145.34,145.38,145.0,145.04,13243.0
2019-09-27 13:15:00,145.04,145.04,144.67,144.78,11376.0,145.04,145.04,144.67,144.78,11376.0
2019-09-27 13:20:00,144.76,144.82,144.58,144.72,14497.0,144.76,144.82,144.58,144.72,14497.0
2019-09-27 13:25:00,144.69,144.83,144.59,144.77,13348.0,144.69,144.83,144.59,144.77,13348.0
2019-09-27 13:30:00,144.83,145.19,144.8,145.07,14295.0,144.83,145.19,144.8,145.07,14295.0
2019-09-27 13:35:00,145.16,145.21,144.93,145.09,10479.0,145.16,145.21,144.93,145.09,10479.0
2019-09-27 13:40:00,145.16,145.41,145.08,145.23,16100.0,145.16,145.41,145.08,145.23,16100.0
2019-09-27 13:45:00,145.14,145.29,145.08,145.18,6033.0,145.14,145.29,145.08,145.18,6033.0
2019-09-27 13:50:00,145.12,145.58,144.92,145.46,7976.0,145.12,145.58,144.92,145.46,7976.0
2019-09-27 13:55:00,145.52,145.83,145.52,145.83,5014.0,145.52,145.83,145.52,145.83,5014.0
2019-09-27 14:00:00,145.83,145.84,145.51,145.58,5200.0,145.83,145.84,145.51,145.58,5200.0
2019-09-27 14:05:00,145.44,145.55,145.19,145.2,6302.0,145.44,145.55,145.19,145.2,6302.0
2019-09-27 14:10:00,145.21,145.25,144.99,145.14,11413.0,145.21,145.25,144.99,145.14,11413.0
2019-09-27 14:15:00,145.26,145.26,144.83,145.04,32904.0,145.26,145.26,144.83,145.04,32904.0
2019-09-27 14:20:00,145.02,145.05,144.58,144.6,12904.0,145.02,145.05,144.58,144.6,12904.0
2019-09-27 14:25:00,144.58,144.69,144.38,144.46,22741.0,144.58,144.69,144.38,144.46,22741.0
2019-09-27 14:30:00,144.42,144.52,144.27,144.29,9291.0,144.42,144.52,144.27,144.29,9291.0
2019-09-27 14:35:00,144.27,144.53,144.27,144.52,11625.0,144.27,144.53,144.27,144.52,11625.0
2019-09-27 14:40:00,144.5,144.53,144.32,144.34,9510.0,144.5,144.53,144.32,144.34,9510.0
2019-09-27 14:45:00,144.37,144.37,144.03,144.05,8956.0,144.37,144.37,144.03,144.05,8956.0
2019-09-27 14:50:00,144.01,144.06,143.84,143.87,11591.0,144.01,144.06,143.84,143.87,11591.0
2019-09-27 14:55:00,143.89,143.93,143.81,143.87,24736.0,143.89,143.93,143.81,143.87,24736.0
2019-09-27 15:00:00,143.87,144.2,143.85,144.12,36171.0,143.87,144.2,143.85,144.12,36171.0
2019-09-27 15:05:00,144.14,144.15,143.78,143.86,17687.0,144.14,144.15,143.78,143.86,17687.0
2019-09-27 15:10:00,143.93,143.97,143.73,143.73,11995.0,143.93,143.97,143.73,143.73,11995.0
2019-09-27 15:15:00,143.73,144.23,143.7,144.17,31212.0,143.73,144.23,143.7,144.17,31212.0
2019-09-27 15:20:00,144.18,144.51,144.15,144.51,27734.0,144.18,144.51,144.15,144.51,27734.0
2019-09-27 15:25:00,144.49,144.52,144.3,144.35,9661.0,144.49,144.52,144.3,144.35,9661.0
2019-09-27 15:30:00,144.33,144.61,144.33,144.5,24362.0,144.33,144.61,144.33,144.5,24362.0
2019-09-27 15:35:00,144.5,144.57,144.35,144.49,28598.0,144.5,144.57,144.35,144.49,28598.0
2019-09-27 15:40:00,144.49,144.62,144.44,144.57,28120.0,144.49,144.62,144.44,144.57,28120.0
2019-09-27 15:45:00,144.56,144.78,144.56,144.78,36085.0,144.56,144.78,144.56,144.78,36085.0
2019-09-27 15:50:00,144.77,145.18,144.76,145.16,57130.0,144.77,145.18,144.76,145.16,57130.0
2019-09-27 15:55:00,145.12,145.25,144.83,145.23,100531.0,145.12,145.25,144.83,145.23,100531.0
2019-09-30 09:30:00,145.74,145.93,144.74,145.93,18772.0,145.74,145.93,144.74,145.93,18772.0
2019-09-30 09:35:00,145.61,145.72,144.75,144.89,5430.0,145.61,145.72,144.75,144.89,5430.0
2019-09-30 09:40:00,144.8,145.4,144.8,145.04,6973.0,144.8,145.4,144.8,145.04,6973.0
2019-09-30 09:45:00,145.13,145.45,144.7,145.45,10041.0,145.13,145.45,144.7,145.45,10041.0
2019-09-30 09:50:00,145.5,145.95,145.46,145.47,13916.0,145.5,145.95,145.46,145.47,13916.0
2019-09-30 09:55:00,145.47,145.47,145.2,145.28,8157.0,145.47,145.47,145.2,145.28,8157.0
2019-09-30 10:00:00,145.27,146.0,145.25,145.95,7927.0,145.27,146.0,145.25,145.95,7927.0
2019-09-30 10:05:00,145.86,146.01,145.67,145.84,5362.0,145.86,146.01,145.67,145.84,5362.0
2019-09-30 10:10:00,145.84,146.04,145.71,146.01,11273.0,145.84,146.04,145.71,146.01,11273.0
2019-09-30 10:15:00,146.11,146.23,145.73,145.75,20165.0,146.11,146.23,145.73,145.75,20165.0
2019-09-30 10:20:00,145.72,146.08,145.62,146.08,9164.0,145.72,146.08,145.62,146.08,9164.0
2019-09-30 10:25:00,146.04,146.12,145.87,145.99,5407.0,146.04,146.12,145.87,145.99,5407.0
2019-09-30 10:30:00,146.06,146.31,145.99,146.18,3698.0,146.06,146.31,145.99,146.18,3698.0
2019-09-30 10:35:00,146.23,146.33,146.03,146.16,8375.0,146.23,146.33,146.03,146.16,8375.0
2019-09-30 10:40:00,146.24,146.24,145.79,145.82,7129.0,146.24,146.24,145.79,145.82,7129.0
2019-09-30 10:45:00,145.75,146.1,145.75,146.1,6083.0,145.75,146.1,145.75,146.1,6083.0
2019-09-30 10:50:00,146.1,146.27,145.99,146.26,6756.0,146.1,146.27,145.99,146.26,6756.0
2019-09-30 10:55:00,146.27,146.34,146.06,146.2,5108.0,146.27,146.34,146.06,146.2,5108.0
2019-09-30 11:00:00,146.2,146.47,146.17,146.17,20660.0,146.2,146.47,146.17,146.17,20660.0
2019-09-30 11:05:00,146.11,146.12,145.92,146.04,5641.0,146.11,146.12,145.92,146.04,5641.0
2019-09-30 11:10:00,146.08,146.2,145.9,145.95,4813.0,146.08,146.2,145.9,145.95,4813.0
2019-09-30 11:15:00,145.88,146.03,145.71,145.74,14341.0,145.88,146.03,145.71,145.74,14341.0
2019-09-30 11:20:00,145.79,145.85,145.69,145.69,9514.0,145.79,145.85,145.69,145.69,9514.0
2019-09-30 11:25:00,145.75,146.18,145.74,146.07,14898.0,145.75,146.18,145.74,146.07,14898.0
2019-09-30 11:30:00,146.02,146.09,145.89,145.96,10756.0,146.02,146.09,145.89,145.96,10756.0
2019-09-30 11:35:00,145.99,146.04,145.93,145.93,11576.0,145.99,146.04,145.93,145.93,11576.0
2019-09-30 11:40:00,146.0,146.4,145.97,146.29,9491.0,146.0,146.4,145.97,146.29,9491.0
2019-09-30 11:45:00,146.23,146.37,146.06,146.23,26146.0,146.23,146.37,146.06,146.23,26146.0
2019-09-30 11:50:00,146.24,146.34,146.12,146.12,3119.0,146.24,146.34,146.12,146.12,3119.0
2019-09-30 11:55:00,146.09,146.15,145.92,146.1,8418.0,146.09,146.15,145.92,146.1,8418.0
2019-09-30 12:00:00,146.13,146.28,145.87,145.98,13536.0,146.13,146.28,145.87,145.98,13536.0
2019-09-30 12:05:00,145.95,145.98,145.75,145.86,4744.0,145.95,145.98,145.75,145.86,4744.0
2019-09-30 12:10:00,145.91,146.22,145.89,146.22,6698.0,145.91,146.22,145.89,146.22,6698.0
2019-09-30 12:15:00,146.17,146.35,146.07,146.35,3869.0,146.17,146.35,146.07,146.35,3869.0
2019-09-30 12:20:00,146.42,146.51,146.4,146.51,6580.0,146.42,146.51,146.4,146.51,6580.0
2019-09-30 12:25:00,146.44,146.8,146.44,146.78,3037.0,146.44,146.8,146.44,146.78,3037.0
2019-09-30 12:30:00,146.79,146.94,146.7,146.7,5036.0,146.79,146.94,146.7,146.7,5036.0
2019-09-30 12:35:00,146.69,146.9,146.67,146.67,4552.0,146.69,146.9,146.67,146.67,4552.0
2019-09-30 12:40:00,146.73,146.95,146.72,146.89,6859.0,146.73,146.95,146.72,146.89,6859.0
2019-09-30 12:45:00,146.9,147.06,146.84,147.02,4003.0,146.9,147.06,146.84,147.02,4003.0
2019-09-30 12:50:00,147.06,147.06,146.94,146.95,3774.0,147.06,147.06,146.94,146.95,3774.0
2019-09-30 12:55:00,146.95,147.02,146.91,146.91,2000.0,146.95,147.02,146.91,146.91,2000.0
2019-09-30 13:00:00,146.92,147.13,146.91,147.13,5452.0,146.92,147.13,146.91,147.13,5452.0
2019-09-30 13:05:00,147.1,147.29,147.09,147.29,4572.0,147.1,147.29,147.09,147.29,4572.0
2019-09-30 13:10:00,147.29,147.33,147.23,147.3,5342.0,147.29,147.33,147.23,147.3,5342.0
2019-09-30 13:15:00,147.3,147.4,147.27,147.31,4619.0,147.3,147.4,147.27,147.31,4619.0
2019-09-30 13:20:00,147.35,147.46,147.28,147.31,5520.0,147.35,147.46,147.28,147.31,5520.0
2019-09-30 13:25:00,147.29,147.29,147.04,147.12,5407.0,147.29,147.29,147.04,147.12,5407.0
2019-09-30 13:30:00,147.06,147.28,147.03,147.23,2241.0,147.06,147.28,147.03,147.23,2241.0
2019-09-30 13:35:00,147.27,147.32,147.12,147.27,6328.0,147.27,147.32,147.12,147.27,6328.0
2019-09-30 13:40:00,147.23,147.36,147.1,147.11,4100.0,147.23,147.36,147.1,147.11,4100.0
2019-09-30 13:45:00,147.07,147.26,147.07,147.26,3407.0,147.07,147.26,147.07,147.26,3407.0
2019-09-30 13:50:00,147.34,147.43,147.23,147.33,5200.0,147.34,147.43,147.23,147.33,5200.0
2019-09-30 13:55:00,147.3,147.51,147.28,147.46,3226.0,147.3,147.51,147.28,147.46,3226.0
2019-09-30 14:00:00,147.45,147.73,147.45,147.73,4674.0,147.45,147.73,147.45,147.73,4674.0
2019-09-30 14:05:00,147.76,147.9,147.69,147.87,8174.0,147.76,147.9,147.69,147.87,8174.0
2019-09-30 14:10:00,147.94,147.97,147.8,147.82,4605.0,147.94,147.97,147.8,147.82,4605.0
2019-09-30 14:15:00,147.78,147.82,147.7,147.74,4178.0,147.78,147.82,147.7,147.74,4178.0
2019-09-30 14:20:00,147.73,147.76,147.54,147.6,5003.0,147.73,147.76,147.54,147.6,5003.0
2019-09-30 14:25:00,147.58,147.6,147.44,147.47,5219.0,147.58,147.6,147.44,147.47,5219.0
2019-09-30 14:30:00,147.46,147.49,147.43,147.45,2251.0,147.46,147.49,147.43,147.45,2251.0
2019-09-30 14:35:00,147.48,147.48,147.26,147.28,7692.0,147.48,147.48,147.26,147.28,7692.0
2019-09-30 14:40:00,147.31,147.49,147.29,147.49,3338.0,147.31,147.49,147.29,147.49,3338.0
2019-09-30 14:45:00,147.54,147.54,147.43,147.45,2100.0,147.54,147.54,147.43,147.45,2100.0
2019-09-30 14:50:00,147.47,147.54,147.36,147.39,5552.0,147.47,147.54,147.36,147.39,5552.0
2019-09-30 14:55:00,147.34,147.55,147.34,147.45,8038.0,147.34,147.55,147.34,147.45,8038.0
2019-09-30 15:00:00,147.45,147.69,147.43,147.66,9252.0,147.45,147.69,147.43,147.66,9252.0
2019-09-30 15:05:00,147.66,147.75,147.59,147.72,5503.0,147.66,147.75,147.59,147.72,5503.0
2019-09-30 15:10:00,147.73,147.76,147.64,147.71,10237.0,147.73,147.76,147.64,147.71,10237.0
2019-09-30 15:15:00,147.64,147.75,147.63,147.66,9442.0,147.64,147.75,147.63,147.66,9442.0
2019-09-30 15:20:00,147.65,147.78,147.63,147.73,11851.0,147.65,147.78,147.63,147.73,11851.0
2019-09-30 15:25:00,147.77,147.86,147.67,147.76,8655.0,147.77,147.86,147.67,147.76,8655.0
2019-09-30 15:30:00,147.78,147.78,147.63,147.68,11490.0,147.78,147.78,147.63,147.68,11490.0
2019-09-30 15:35:00,147.68,147.68,147.57,147.61,10674.0,147.68,147.68,147.57,147.61,10674.0
2019-09-30 15:40:00,147.62,147.78,147.57,147.73,18835.0,147.62,147.78,147.57,147.73,18835.0
2019-09-30 15:45:00,147.77,147.86,147.48,147.58,16312.0,147.77,147.86,147.48,147.58,16312.0
2019-09-30 15:50:00,147.59,147.94,147.56,147.66,24627.0,147.59,147.94,147.56,147.66,24627.0
2019-09-30 15:55:00,147.62,147.82,147.52,147.72,57905.0,147.62,147.82,147.52,147.72,57905.0
2019-10-01 09:30:00,148.5,148.98,147.03,148.82,37794.0,148.5,148.98,147.03,148.82,37794.0
2019-10-01 09:35:00,148.97,148.98,148.51,148.71,4309.0,148.97,148.98,148.51,148.71,4309.0
2019-10-01 09:40:00,148.7,148.8,148.3,148.69,10186.0,148.7,148.8,148.3,148.69,10186.0
2019-10-01 09:45:00,148.73,148.95,148.65,148.73,9191.0,148.73,148.95,148.65,148.73,9191.0
2019-10-01 09:50:00,148.74,149.26,148.65,149.2,21378.0,148.74,149.26,148.65,149.2,21378.0
2019-10-01 09:55:00,149.26,149.49,148.89,148.89,22237.0,149.26,149.49,148.89,148.89,22237.0
2019-10-01 10:00:00,148.8,148.84,148.0,148.09,18992.0,148.8,148.84,148.0,148.09,18992.0
2019-10-01 10:05:00,147.97,147.97,147.24,147.24,25523.0,147.97,147.97,147.24,147.24,25523.0
2019-10-01 10:10:00,147.27,147.51,147.04,147.05,6263.0,147.27,147.51,147.04,147.05,6263.0
2019-10-01 10:15:00,147.03,147.36,146.96,147.02,46110.0,147.03,147.36,146.96,147.02,46110.0
2019-10-01 10:20:00,147.07,147.17,146.74,146.89,7903.0,147.07,147.17,146.74,146.89,7903.0
2019-10-01 10:25:00,146.92,146.96,146.64,146.87,8056.0,146.92,146.96,146.64,146.87,8056.0
2019-10-01 10:30:00,146.88,147.11,146.76,147.02,18205.0,146.88,147.11,146.76,147.02,18205.0
2019-10-01 10:35:00,146.98,147.12,146.86,147.06,17903.0,146.98,147.12,146.86,147.06,17903.0
2019-10-01 10:40:00,147.1,147.13,146.82,146.92,6962.0,147.1,147.13,146.82,146.92,6962.0
2019-10-01 10:45:00,147.07,147.27,146.91,146.92,4371.0,147.07,147.27,146.91,146.92,4371.0
2019-10-01 10:50:00,146.87,147.15,146.82,147.01,28689.0,146.87,147.15,146.82,147.01,28689.0
2019-10-01 10:55:00,146.98,147.0,146.58,146.6,5781.0,146.98,147.0,146.58,146.6,5781.0
2019-10-01 11:00:00,146.48,146.53,146.24,146.49,11234.0,146.48,146.53,146.24,146.49,11234.0
2019-10-01 11:05:00,146.39,146.52,146.26,146.49,6169.0,146.39,146.52,146.26,146.49,6169.0
2019-10-01 11:10:00,146.55,146.55,146.28,146.29,9051.0,146.55,146.55,146.28,146.29,9051.0
2019-10-01 11:15:00,146.27,146.32,146.05,146.2,9177.0,146.27,146.32,146.05,146.2,9177.0
2019-10-01 11:20:00,146.19,146.43,146.05,146.4,7400.0,146.19,146.43,146.05,146.4,7400.0
2019-10-01 11:25:00,146.36,146.4,146.23,146.24,15403.0,146.36,146.4,146.23,146.24,15403.0
2019-10-01 11:30:00,146.22,146.43,146.19,146.34,7326.0,146.22,146.43,146.19,146.34,7326.0
2019-10-01 11:35:00,146.31,146.4,146.19,146.26,7560.0,146.31,146.4,146.19,146.26,7560.0
2019-10-01 11:40:00,146.26,146.26,146.01,146.25,11578.0,146.26,146.26,146.01,146.25,11578.0
2019-10-01 11:45:00,146.26,146.35,145.93,145.96,9884.0,146.26,146.35,145.93,145.96,9884.0
2019-10-01 11:50:00,145.95,146.19,145.92,146.11,10411.0,145.95,146.19,145.92,146.11,10411.0
2019-10-01 11:55:00,146.06,146.36,146.05,146.24,26974.0,146.06,146.36,146.05,146.24,26974.0
2019-10-01 12:00:00,146.24,146.24,145.7,145.89,16543.0,146.24,146.24,145.7,145.89,16543.0
2019-10-01 12:05:00,145.91,146.01,145.81,145.83,15726.0,145.91,146.01,145.81,145.83,15726.0
2019-10-01 12:10:00,145.82,145.84,145.48,145.48,4075.0,145.82,145.84,145.48,145.48,4075.0
2019-10-01 12:15:00,145.4,145.76,145.32,145.76,11758.0,145.4,145.76,145.32,145.76,11758.0
2019-10-01 12:20:00,145.78,145.88,145.66,145.7,4075.0,145.78,145.88,145.66,145.7,4075.0
2019-10-01 12:25:00,145.62,145.87,145.58,145.58,3800.0,145.62,145.87,145.58,145.58,3800.0
2019-10-01 12:30:00,145.64,145.95,145.6,145.84,4103.0,145.64,145.95,145.6,145.84,4103.0
2019-10-01 12:35:00,145.79,145.96,145.78,145.88,3786.0,145.79,145.96,145.78,145.88,3786.0
2019-10-01 12:40:00,145.92,146.33,145.92,146.31,2945.0,145.92,146.33,145.92,146.31,2945.0
2019-10-01 12:45:00,146.43,146.43,146.24,146.25,5955.0,146.43,146.43,146.24,146.25,5955.0
2019-10-01 12:50:00,146.3,146.34,146.19,146.21,2302.0,146.3,146.34,146.19,146.21,2302.0
2019-10-01 12:55:00,146.2,146.28,146.09,146.09,4473.0,146.2,146.28,146.09,146.09,4473.0
2019-10-01 13:00:00,146.07,146.07,145.81,145.96,6902.0,146.07,146.07,145.81,145.96,6902.0
2019-10-01 13:05:00,145.94,145.94,145.59,145.78,9000.0,145.94,145.94,145.59,145.78,9000.0
2019-10-01 13:10:00,145.78,145.78,145.56,145.6,2835.0,145.78,145.78,145.56,145.6,2835.0
2019-10-01 13:15:00,145.58,145.63,145.44,145.49,5092.0,145.58,145.63,145.44,145.49,5092.0
2019-10-01 13:20:00,145.49,145.51,145.28,145.28,5109.0,145.49,145.51,145.28,145.28,5109.0
2019-10-01 13:25:00,145.3,145.5,145.24,145.31,4997.0,145.3,145.5,145.24,145.31,4997.0
2019-10-01 13:30:00,145.29,145.29,145.03,145.05,4834.0,145.29,145.29,145.03,145.05,4834.0
2019-10-01 13:35:00,145.1,145.22,144.99,145.15,9185.0,145.1,145.22,144.99,145.15,9185.0
2019-10-01 13:40:00,145.22,145.44,145.19,145.4,4345.0,145.22,145.44,145.19,145.4,4345.0
2019-10-01 13:45:00,145.42,145.55,145.31,145.41,5031.0,145.42,145.55,145.31,145.41,5031.0
2019-10-01 13:50:00,145.48,145.58,145.38,145.49,8540.0,145.48,145.58,145.38,145.49,8540.0
2019-10-01 13:55:00,145.47,145.54,145.37,145.54,6344.0,145.47,145.54,145.37,145.54,6344.0
2019-10-01 14:00:00,145.51,145.7,145.32,145.6,8118.0,145.51,145.7,145.32,145.6,8118.0
2019-10-01 14:05:00,145.62,145.62,145.35,145.37,13213.0,145.62,145.62,145.35,145.37,13213.0
2019-10-01 14:10:00,145.39,145.64,145.35,145.56,12123.0,145.39,145.64,145.35,145.56,12123.0
2019-10-01 14:15:00,145.54,145.74,145.5,145.67,7543.0,145.54,145.74,145.5,145.67,7543.0
2019-10-01 14:20:00,145.68,145.82,145.67,145.77,6768.0,145.68,145.82,145.67,145.77,6768.0
2019-10-01 14:25:00,145.75,145.8,145.63,145.65,6112.0,145.75,145.8,145.63,145.65,6112.0
2019-10-01 14:30:00,145.69,146.13,145.69,146.1,8417.0,145.69,146.13,145.69,146.1,8417.0
2019-10-01 14:35:00,146.1,146.13,145.87,145.98,7099.0,146.1,146.13,145.87,145.98,7099.0
2019-10-01 14:40:00,145.96,146.11,145.96,146.09,7464.0,145.96,146.11,145.96,146.09,7464.0
2019-10-01 14:45:00,146.11,146.35,146.11,146.23,10534.0,146.11,146.35,146.11,146.23,10534.0
2019-10-01 14:50:00,146.22,146.31,146.19,146.22,5833.0,146.22,146.31,146.19,146.22,5833.0
2019-10-01 14:55:00,146.2,146.29,146.02,146.13,5264.0,146.2,146.29,146.02,146.13,5264.0
2019-10-01 15:00:00,146.17,146.18,145.97,146.07,6703.0,146.17,146.18,145.97,146.07,6703.0
2019-10-01 15:05:00,146.04,146.29,145.97,146.25,6360.0,146.04,146.29,145.97,146.25,6360.0
2019-10-01 15:10:00,146.2,146.2,145.68,145.68,8687.0,146.2,146.2,145.68,145.68,8687.0
2019-10-01 15:15:00,145.68,145.82,145.59,145.66,12876.0,145.68,145.82,145.59,145.66,12876.0
2019-10-01 15:20:00,145.68,145.72,145.63,145.67,12589.0,145.68,145.72,145.63,145.67,12589.0
2019-10-01 15:25:00,145.68,145.97,145.68,145.97,13814.0,145.68,145.97,145.68,145.97,13814.0
2019-10-01 15:30:00,145.95,146.11,145.77,146.06,14716.0,145.95,146.11,145.77,146.06,14716.0
2019-10-01 15:35:00,146.0,146.01,145.84,145.89,19015.0,146.0,146.01,145.84,145.89,19015.0
2019-10-01 15:40:00,145.91,145.99,145.78,145.98,34405.0,145.91,145.99,145.78,145.98,34405.0
2019-10-01 15:45:00,145.98,146.01,145.71,145.75,35212.0,145.98,146.01,145.71,145.75,35212.0
2019-10-01 15:50:00,145.76,145.81,145.63,145.79,81032.0,145.76,145.81,145.63,145.79,81032.0
2019-10-01 15:55:00,145.77,145.98,145.64,145.67,107566.0,145.77,145.98,145.64,145.67,107566.0
2019-10-02 09:30:00,143.99,144.12,143.16,143.97,23797.0,143.99,144.12,143.16,143.97,23797.0
2019-10-02 09:35:00,143.76,144.12,142.96,142.97,12576.0,143.76,144.12,142.96,142.97,12576.0
2019-10-02 09:40:00,143.1,143.32,142.94,143.31,5201.0,143.1,143.32,142.94,143.31,5201.0
2019-10-02 09:45:00,143.24,143.69,143.03,143.17,6193.0,143.24,143.69,143.03,143.17,6193.0
2019-10-02 09:50:00,143.11,143.32,142.85,143.03,14963.0,143.11,143.32,142.85,143.03,14963.0
2019-10-02 09:55:00,142.96,142.96,142.3,142.84,7588.0,142.96,142.96,142.3,142.84,7588.0
2019-10-02 10:00:00,142.82,143.01,142.15,143.01,25038.0,142.82,143.01,142.15,143.01,25038.0
2019-10-02 10:05:00,143.01,143.19,142.92,142.98,11182.0,143.01,143.19,142.92,142.98,11182.0
2019-10-02 10:10:00,142.97,143.47,142.86,143.2,9279.0,142.97,143.47,142.86,143.2,9279.0
2019-10-02 10:15:00,143.24,143.41,143.13,143.19,10779.0,143.24,143.41,143.13,143.19,10779.0
2019-10-02 10:20:00,143.14,143.25,142.96,142.97,12356.0,143.14,143.25,142.96,142.97,12356.0
2019-10-02 10:25:00,142.93,143.04,142.82,142.99,11883.0,142.93,143.04,142.82,142.99,11883.0
2019-10-02 10:30:00,142.95,142.97,142.66,142.94,45259.0,142.95,142.97,142.66,142.94,45259.0
2019-10-02 10:35:00,142.9,143.07,142.86,142.96,5760.0,142.9,143.07,142.86,142.96,5760.0
2019-10-02 10:40:00,142.86,143.27,142.83,143.06,8816.0,142.86,143.27,142.83,143.06,8816.0
2019-10-02 10:45:00,142.95,142.95,142.71,142.78,15852.0,142.95,142.95,142.71,142.78,15852.0
2019-10-02 10:50:00,142.81,143.48,142.76,143.45,26663.0,142.81,143.48,142.76,143.45,26663.0
2019-10-02 10:55:00,143.44,143.49,143.07,143.12,4050.0,143.44,143.49,143.07,143.12,4050.0
2019-10-02 11:00:00,143.1,143.4,143.06,143.12,12667.0,143.1,143.4,143.06,143.12,12667.0
2019-10-02 11:05:00,143.2,143.2,142.87,142.94,26956.0,143.2,143.2,142.87,142.94,26956.0
2019-10-02 11:10:00,142.83,142.94,142.69,142.75,49077.0,142.83,142.94,142.69,142.75,49077.0
2019-10-02 11:15:00,142.74,142.94,142.53,142.91,19690.0,142.74,142.94,142.53,142.91,19690.0
2019-10-02 11:20:00,142.87,143.02,142.69,142.87,11240.0,142.87,143.02,142.69,142.87,11240.0
2019-10-02 11:25:00,142.92,142.99,142.68,142.75,10300.0,142.92,142.99,142.68,142.75,10300.0
2019-10-02 11:30:00,142.65,142.85,142.2,142.41,31231.0,142.65,142.85,142.2,142.41,31231.0
2019-10-02 11:35:00,142.24,142.35,142.02,142.29,55994.0,142.24,142.35,142.02,142.29,55994.0
2019-10-02 11:40:00,142.33,142.36,142.18,142.3,19535.0,142.33,142.36,142.18,142.3,19535.0
2019-10-02 11:45:00,142.25,142.36,142.05,142.21,17406.0,142.25,142.36,142.05,142.21,17406.0
2019-10-02 11:50:00,142.21,142.43,142.14,142.41,8813.0,142.21,142.43,142.14,142.41,8813.0
2019-10-02 11:55:00,142.37,142.56,142.37,142.46,8987.0,142.37,142.56,142.37,142.46,8987.0
2019-10-02 12:00:00,142.46,142.46,142.19,142.33,16941.0,142.46,142.46,142.19,142.33,16941.0
2019-10-02 12:05:00,142.35,142.44,142.23,142.25,9239.0,142.35,142.44,142.23,142.25,9239.0
2019-10-02 12:10:00,142.25,142.33,142.11,142.16,11714.0,142.25,142.33,142.11,142.16,11714.0
2019-10-02 12:15:00,142.22,142.55,142.17,142.55,17645.0,142.22,142.55,142.17,142.55,17645.0
2019-10-02 12:20:00,142.51,142.51,142.22,142.25,5065.0,142.51,142.51,142.22,142.25,5065.0
2019-10-02 12:25:00,142.25,142.32,142.2,142.28,4396.0,142.25,142.32,142.2,142.28,4396.0
2019-10-02 12:30:00,142.27,142.38,142.26,142.34,8076.0,142.27,142.38,142.26,142.34,8076.0
2019-10-02 12:35:00,142.3,142.3,142.09,142.13,12645.0,142.3,142.3,142.09,142.13,12645.0
2019-10-02 12:40:00,142.19,142.2,141.95,142.1,12126.0,142.19,142.2,141.95,142.1,12126.0
2019-10-02 12:45:00,142.13,142.13,141.91,142.0,13281.0,142.13,142.13,141.91,142.0,13281.0
2019-10-02 12:50:00,142.0,142.13,141.97,141.97,6122.0,142.0,142.13,141.97,141.97,6122.0
2019-10-02 12:55:00,141.99,142.01,141.78,141.85,11311.0,141.99,142.01,141.78,141.85,11311.0
2019-10-02 13:00:00,141.8,142.16,141.68,142.15,8252.0,141.8,142.16,141.68,142.15,8252.0
2019-10-02 13:05:00,142.13,142.31,142.13,142.17,14917.0,142.13,142.31,142.13,142.17,14917.0
2019-10-02 13:10:00,142.19,142.48,142.18,142.39,34823.0,142.19,142.48,142.18,142.39,34823.0
2019-10-02 13:15:00,142.41,142.51,142.34,142.5,8714.0,142.41,142.51,142.34,142.5,8714.0
2019-10-02 13:20:00,142.41,142.5,142.38,142.49,4100.0,142.41,142.5,142.38,142.49,4100.0
2019-10-02 13:25:00,142.5,142.74,142.49,142.67,3717.0,142.5,142.74,142.49,142.67,3717.0
2019-10-02 13:30:00,142.69,142.74,142.4,142.48,7800.0,142.69,142.74,142.4,142.48,7800.0
2019-10-02 13:35:00,142.54,142.6,142.42,142.52,4925.0,142.54,142.6,142.42,142.52,4925.0
2019-10-02 13:40:00,142.56,142.59,142.47,142.56,4103.0,142.56,142.59,142.47,142.56,4103.0
2019-10-02 13:45:00,142.52,142.57,142.35,142.35,6132.0,142.52,142.57,142.35,142.35,6132.0
2019-10-02 13:50:00,142.37,142.59,142.36,142.59,5582.0,142.37,142.59,142.36,142.59,5582.0
2019-10-02 13:55:00,142.63,142.79,142.51,142.58,5768.0,142.63,142.79,142.51,142.58,5768.0
2019-10-02 14:00:00,142.49,142.67,142.34,142.64,9036.0,142.49,142.67,142.34,142.64,9036.0
2019-10-02 14:05:00,142.64,142.7,142.42,142.42,3925.0,142.64,142.7,142.42,142.42,3925.0
2019-10-02 14:10:00,142.48,142.58,142.43,142.45,7257.0,142.48,142.58,142.43,142.45,7257.0
2019-10-02 14:15:00,142.49,142.72,142.49,142.68,4907.0,142.49,142.72,142.49,142.68,4907.0
2019-10-02 14:20:00,142.71,142.89,142.7,142.84,5000.0,142.71,142.89,142.7,142.84,5000.0
2019-10-02 14:25:00,142.81,142.85,142.55,142.61,4901.0,142.81,142.85,142.55,142.61,4901.0
2019-10-02 14:30:00,142.54,142.65,142.46,142.63,5605.0,142.54,142.65,142.46,142.63,5605.0
2019-10-02 14:35:00,142.68,142.68,142.5,142.64,4550.0,142.68,142.68,142.5,142.64,4550.0
2019-10-02 14:40:00,142.66,142.76,142.59,142.73,4691.0,142.66,142.76,142.59,142.73,4691.0
2019-10-02 14:45:00,142.75,142.99,142.75,142.85,5000.0,142.75,142.99,142.75,142.85,5000.0
2019-10-02 14:50:00,142.85,142.89,142.6,142.6,3823.0,142.85,142.89,142.6,142.6,3823.0
2019-10-02 14:55:00,142.59,142.76,142.59,142.74,5058.0,142.59,142.76,142.59,142.74,5058.0
2019-10-02 15:00:00,142.76,142.84,142.49,142.5,6696.0,142.76,142.84,142.49,142.5,6696.0
2019-10-02 15:05:00,142.5,142.6,142.44,142.53,6762.0,142.5,142.6,142.44,142.53,6762.0
2019-10-02 15:10:00,142.57,142.94,142.57,142.89,5126.0,142.57,142.94,142.57,142.89,5126.0
2019-10-02 15:15:00,142.86,143.13,142.79,143.08,7312.0,142.86,143.13,142.79,143.08,7312.0
2019-10-02 15:20:00,143.05,143.14,142.82,142.89,8406.0,143.05,143.14,142.82,142.89,8406.0
2019-10-02 15:25:00,142.97,143.04,142.75,142.75,8335.0,142.97,143.04,142.75,142.75,8335.0
2019-10-02 15:30:00,142.72,142.97,142.64,142.97,13242.0,142.72,142.97,142.64,142.97,13242.0
2019-10-02 15:35:00,142.93,143.11,142.8,142.86,14598.0,142.93,143.11,142.8,142.86,14598.0
2019-10-02 15:40:00,142.9,143.24,142.89,143.08,15295.0,142.9,143.24,142.89,143.08,15295.0
2019-10-02 15:45:00,143.11,143.13,142.86,142.94,23329.0,143.11,143.13,142.86,142.94,23329.0
2019-10-02 15:50:00,142.91,143.21,142.76,143.2,46492.0,142.91,143.21,142.76,143.2,46492.0
2019-10-02 15:55:00,143.18,143.18,142.74,142.84,93822.0,143.18,143.18,142.74,142.84,93822.0
2019-10-03 09:30:00,142.37,143.11,141.77,142.97,23807.0,142.37,143.11,141.77,142.97,23807.0
2019-10-03 09:35:00,142.87,143.21,142.31,143.01,6500.0,142.87,143.21,142.31,143.01,6500.0
2019-10-03 09:40:00,142.82,143.08,142.16,142.23,6397.0,142.82,143.08,142.16,142.23,6397.0
2019-10-03 09:45:00,142.28,142.74,142.28,142.56,9527.0,142.28,142.74,142.28,142.56,9527.0
2019-10-03 09:50:00,142.62,142.68,142.28,142.45,30179.0,142.62,142.68,142.28,142.45,30179.0
2019-10-03 09:55:00,142.39,142.72,142.36,142.5,4207.0,142.39,142.72,142.36,142.5,4207.0
2019-10-03 10:00:00,142.49,142.5,140.58,141.05,31755.0,142.49,142.5,140.58,141.05,31755.0
2019-10-03 10:05:00,141.0,141.46,140.67,140.81,26304.0,141.0,141.46,140.67,140.81,26304.0
2019-10-03 10:10:00,140.77,140.97,140.26,140.97,56296.0,140.77,140.97,140.26,140.97,56296.0
2019-10-03 10:15:00,140.85,141.19,140.65,141.06,19634.0,140.85,141.19,140.65,141.06,19634.0
2019-10-03 10:20:00,141.04,141.25,140.83,141.24,16885.0,141.04,141.25,140.83,141.24,16885.0
2019-10-03 10:25:00,141.09,141.66,140.94,141.46,37323.0,141.09,141.66,140.94,141.46,37323.0
2019-10-03 10:30:00,141.5,141.74,141.35,141.6,21800.0,141.5,141.74,141.35,141.6,21800.0
2019-10-03 10:35:00,141.58,141.92,141.53,141.74,27493.0,141.58,141.92,141.53,141.74,27493.0
2019-10-03 10:40:00,141.73,141.82,141.61,141.63,25131.0,141.73,141.82,141.61,141.63,25131.0
2019-10-03 10:45:00,141.64,141.9,141.58,141.65,13803.0,141.64,141.9,141.58,141.65,13803.0
2019-10-03 10:50:00,141.61,141.72,141.37,141.44,9800.0,141.61,141.72,141.37,141.44,9800.0
2019-10-03 10:55:00,141.33,142.0,141.26,141.97,14987.0,141.33,142.0,141.26,141.97,14987.0
2019-10-03 11:00:00,141.89,142.89,141.81,142.86,23800.0,141.89,142.89,141.81,142.86,23800.0
2019-10-03 11:05:00,142.9,143.39,142.81,143.3,29219.0,142.9,143.39,142.81,143.3,29219.0
2019-10-03 11:10:00,143.24,143.55,143.12,143.38,19567.0,143.24,143.55,143.12,143.38,19567.0
2019-10-03 11:15:00,143.39,143.99,143.38,143.88,5960.0,143.39,143.99,143.38,143.88,5960.0
2019-10-03 11:20:00,143.95,143.95,143.67,143.67,9583.0,143.95,143.95,143.67,143.67,9583.0
2019-10-03 11:25:00,143.7,143.81,143.57,143.64,3687.0,143.7,143.81,143.57,143.64,3687.0
2019-10-03 11:30:00,143.61,143.61,143.04,143.06,4100.0,143.61,143.61,143.04,143.06,4100.0
2019-10-03 11:35:00,143.05,143.25,142.88,142.93,5392.0,143.05,143.25,142.88,142.93,5392.0
2019-10-03 11:40:00,142.93,143.25,142.88,143.21,4100.0,142.93,143.25,142.88,143.21,4100.0
2019-10-03 11:45:00,143.3,143.51,143.23,143.43,13399.0,143.3,143.51,143.23,143.43,13399.0
2019-10-03 11:50:00,143.4,143.49,143.3,143.48,4926.0,143.4,143.49,143.3,143.48,4926.0
2019-10-03 11:55:00,143.52,143.58,143.3,143.37,14696.0,143.52,143.58,143.3,143.37,14696.0
2019-10-03 12:00:00,143.4,143.57,143.32,143.38,21270.0,143.4,143.57,143.32,143.38,21270.0
2019-10-03 12:05:00,143.5,143.83,143.48,143.71,9707.0,143.5,143.83,143.48,143.71,9707.0
2019-10-03 12:10:00,143.76,143.85,143.56,143.81,7200.0,143.76,143.85,143.56,143.81,7200.0
2019-10-03 12:15:00,143.86,143.89,143.37,143.4,8594.0,143.86,143.89,143.37,143.4,8594.0
2019-10-03 12:20:00,143.38,143.51,143.34,143.48,3100.0,143.38,143.51,143.34,143.48,3100.0
2019-10-03 12:25:00,143.64,144.14,143.64,144.11,3321.0,143.64,144.14,143.64,144.11,3321.0
2019-10-03 12:30:00,144.03,144.27,143.97,144.12,3573.0,144.03,144.27,143.97,144.12,3573.0
2019-10-03 12:35:00,144.04,144.25,144.04,144.23,2850.0,144.04,144.25,144.04,144.23,2850.0
2019-10-03 12:40:00,144.26,144.29,144.13,144.24,4338.0,144.26,144.29,144.13,144.24,4338.0
2019-10-03 12:45:00,144.23,144.43,144.22,144.33,2900.0,144.23,144.43,144.22,144.33,2900.0
2019-10-03 12:50:00,144.35,144.35,144.15,144.27,3836.0,144.35,144.35,144.15,144.27,3836.0
2019-10-03 12:55:00,144.29,144.45,144.29,144.35,2181.0,144.29,144.45,144.29,144.35,2181.0
2019-10-03 13:00:00,144.33,144.5,144.32,144.39,2300.0,144.33,144.5,144.32,144.39,2300.0
2019-10-03 13:05:00,144.42,144.48,144.29,144.29,3100.0,144.42,144.48,144.29,144.29,3100.0
2019-10-03 13:10:00,144.28,144.5,144.28,144.5,7612.0,144.28,144.5,144.28,144.5,7612.0
2019-10-03 13:15:00,144.39,144.42,144.27,144.3,7064.0,144.39,144.42,144.27,144.3,7064.0
2019-10-03 13:20:00,144.28,144.37,144.21,144.37,10323.0,144.28,144.37,144.21,144.37,10323.0
2019-10-03 13:25:00,144.35,144.41,144.17,144.17,2500.0,144.35,144.41,144.17,144.17,2500.0
2019-10-03 13:30:00,144.21,144.45,144.19,144.4,5000.0,144.21,144.45,144.19,144.4,5000.0
2019-10-03 13:35:00,144.41,144.47,144.25,144.42,4876.0,144.41,144.47,144.25,144.42,4876.0
2019-10-03 13:40:00,144.48,144.92,144.48,144.92,7073.0,144.48,144.92,144.48,144.92,7073.0
2019-10-03 13:45:00,144.92,145.08,144.92,144.95,2087.0,144.92,145.08,144.92,144.95,2087.0
2019-10-03 13:50:00,144.89,144.95,144.8,144.84,3677.0,144.89,144.95,144.8,144.84,3677.0
2019-10-03 13:55:00,144.88,144.91,144.8,144.84,1500.0,144.88,144.91,144.8,144.84,1500.0
2019-10-03 14:00:00,144.85,144.85,144.63,144.65,4263.0,144.85,144.85,144.63,144.65,4263.0
2019-10-03 14:05:00,144.68,144.73,144.58,144.58,5700.0,144.68,144.73,144.58,144.58,5700.0
2019-10-03 14:10:00,144.59,144.64,144.51,144.57,2987.0,144.59,144.64,144.51,144.57,2987.0
2019-10-03 14:15:00,144.6,144.8,144.6,144.71,4985.0,144.6,144.8,144.6,144.71,4985.0
2019-10-03 14:20:00,144.69,144.98,144.69,144.98,5109.0,144.69,144.98,144.69,144.98,5109.0
2019-10-03 14:25:00,144.96,145.03,144.92,145.0,4035.0,144.96,145.03,144.92,145.0,4035.0
2019-10-03 14:30:00,145.01,145.01,144.84,144.91,3200.0,145.01,145.01,144.84,144.91,3200.0
2019-10-03 14:35:00,144.92,145.0,144.8,144.82,6792.0,144.92,145.0,144.8,144.82,6792.0
2019-10-03 14:40:00,144.81,145.04,144.8,145.02,4528.0,144.81,145.04,144.8,145.02,4528.0
2019-10-03 14:45:00,145.03,145.03,144.87,144.94,3000.0,145.03,145.03,144.87,144.94,3000.0
2019-10-03 14:50:00,144.97,145.08,144.94,144.96,6191.0,144.97,145.08,144.94,144.96,6191.0
2019-10-03 14:55:00,144.99,145.06,144.89,144.91,3873.0,144.99,145.06,144.89,144.91,3873.0
2019-10-03 15:00:00,144.92,144.96,144.75,144.8,6400.0,144.92,144.96,144.75,144.8,6400.0
2019-10-03 15:05:00,144.8,144.8,144.6,144.66,10731.0,144.8,144.8,144.6,144.66,10731.0
2019-10-03 15:10:00,144.64,144.81,144.59,144.62,5327.0,144.64,144.81,144.59,144.62,5327.0
2019-10-03 15:15:00,144.63,144.67,144.31,144.44,8779.0,144.63,144.67,144.31,144.44,8779.0
2019-10-03 15:20:00,144.44,144.5,144.36,144.42,6799.0,144.44,144.5,144.36,144.42,6799.0
2019-10-03 15:25:00,144.44,144.49,144.31,144.43,7290.0,144.44,144.49,144.31,144.43,7290.0
2019-10-03 15:30:00,144.48,144.48,144.24,144.31,7723.0,144.48,144.48,144.24,144.31,7723.0
2019-10-03 15:35:00,144.36,144.5,144.3,144.5,7042.0,144.36,144.5,144.3,144.5,7042.0
2019-10-03 15:40:00,144.49,144.67,144.46,144.58,8567.0,144.49,144.67,144.46,144.58,8567.0
2019-10-03 15:45:00,144.57,144.64,144.25,144.25,13368.0,144.57,144.64,144.25,144.25,13368.0
2019-10-03 15:50:00,144.24,144.7,144.16,144.56,31061.0,144.24,144.7,144.16,144.56,31061.0
2019-10-03 15:55:00,144.6,144.91,144.5,144.77,77710.0,144.6,144.91,144.5,144.77,77710.0
2019-10-04 09:30:00,145.87,147.0,145.81,146.51,32109.0,145.87,147.0,145.81,146.51,32109.0
2019-10-04 09:35:00,146.5,147.39,146.5,146.89,11820.0,146.5,147.39,146.5,146.89,11820.0
2019-10-04 09:40:00,146.99,147.03,145.76,146.0,11192.0,146.99,147.03,145.76,146.0,11192.0
2019-10-04 09:45:00,145.86,145.96,145.11,145.29,16740.0,145.86,145.96,145.11,145.29,16740.0
2019-10-04 09:50:00,145.31,145.72,145.02,145.59,18120.0,145.31,145.72,145.02,145.59,18120.0
2019-10-04 09:55:00,145.56,145.95,145.47,145.94,6741.0,145.56,145.95,145.47,145.94,6741.0
2019-10-04 10:00:00,145.94,146.34,145.94,146.22,7600.0,145.94,146.34,145.94,146.22,7600.0
2019-10-04 10:05:00,146.02,146.08,145.25,145.38,5822.0,146.02,146.08,145.25,145.38,5822.0
2019-10-04 10:10:00,145.3,145.47,145.12,145.28,5487.0,145.3,145.47,145.12,145.28,5487.0
2019-10-04 10:15:00,145.35,145.61,145.0,145.3,12115.0,145.35,145.61,145.0,145.3,12115.0
2019-10-04 10:20:00,145.32,145.53,145.1,145.52,8086.0,145.32,145.53,145.1,145.52,8086.0
2019-10-04 10:25:00,145.49,145.63,145.35,145.35,3100.0,145.49,145.63,145.35,145.35,3100.0
2019-10-04 10:30:00,145.19,145.23,144.89,144.9,11506.0,145.19,145.23,144.89,144.9,11506.0
2019-10-04 10:35:00,144.93,145.14,144.81,144.93,4877.0,144.93,145.14,144.81,144.93,4877.0
2019-10-04 10:40:00,144.95,144.99,144.68,144.68,4759.0,144.95,144.99,144.68,144.68,4759.0
2019-10-04 10:45:00,144.55,144.78,144.25,144.71,4853.0,144.55,144.78,144.25,144.71,4853.0
2019-10-04 10:50:00,144.86,145.12,144.74,145.12,6880.0,144.86,145.12,144.74,145.12,6880.0
2019-10-04 10:55:00,145.21,145.21,144.9,144.9,2741.0,145.21,145.21,144.9,144.9,2741.0
2019-10-04 11:00:00,144.86,145.14,144.72,145.09,10541.0,144.86,145.14,144.72,145.09,10541.0
2019-10-04 11:05:00,145.09,145.17,144.85,144.86,6723.0,145.09,145.17,144.85,144.86,6723.0
2019-10-04 11:10:00,144.96,144.97,144.75,144.97,7500.0,144.96,144.97,144.75,144.97,7500.0
2019-10-04 11:15:00,145.01,145.33,144.94,145.13,9514.0,145.01,145.33,144.94,145.13,9514.0
2019-10-04 11:20:00,145.17,145.3,145.02,145.29,10377.0,145.17,145.3,145.02,145.29,10377.0
2019-10-04 11:25:00,145.36,145.45,145.16,145.27,16980.0,145.36,145.45,145.16,145.27,16980.0
2019-10-04 11:30:00,145.24,145.48,145.24,145.44,34800.0,145.24,145.48,145.24,145.44,34800.0
2019-10-04 11:35:00,145.41,145.7,145.27,145.66,7330.0,145.41,145.7,145.27,145.66,7330.0
2019-10-04 11:40:00,145.71,145.89,145.69,145.89,4983.0,145.71,145.89,145.69,145.89,4983.0
2019-10-04 11:45:00,145.89,146.28,145.89,146.22,3426.0,145.89,146.28,145.89,146.22,3426.0
2019-10-04 11:50:00,146.25,146.39,146.18,146.31,6107.0,146.25,146.39,146.18,146.31,6107.0
2019-10-04 11:55:00,146.33,146.43,145.94,145.94,15172.0,146.33,146.43,145.94,145.94,15172.0
2019-10-04 12:00:00,145.77,145.89,145.76,145.79,4123.0,145.77,145.89,145.76,145.79,4123.0
2019-10-04 12:05:00,145.79,145.96,145.72,145.87,5229.0,145.79,145.96,145.72,145.87,5229.0
2019-10-04 12:10:00,145.83,145.85,145.66,145.79,23497.0,145.83,145.85,145.66,145.79,23497.0
2019-10-04 12:15:00,145.71,146.0,145.65,145.99,20333.0,145.71,146.0,145.65,145.99,20333.0
2019-10-04 12:20:00,145.95,145.99,145.79,145.99,9239.0,145.95,145.99,145.79,145.99,9239.0
2019-10-04 12:25:00,146.16,146.22,146.07,146.13,2594.0,146.16,146.22,146.07,146.13,2594.0
2019-10-04 12:30:00,146.16,146.29,146.11,146.16,2798.0,146.16,146.29,146.11,146.16,2798.0
2019-10-04 12:35:00,146.21,146.3,146.15,146.19,3538.0,146.21,146.3,146.15,146.19,3538.0
2019-10-04 12:40:00,146.25,146.36,146.25,146.36,3500.0,146.25,146.36,146.25,146.36,3500.0
2019-10-04 12:45:00,146.34,146.51,146.3,146.38,10863.0,146.34,146.51,146.3,146.38,10863.0
2019-10-04 12:50:00,146.44,146.44,146.27,146.35,3684.0,146.44,146.44,146.27,146.35,3684.0
2019-10-04 12:55:00,146.35,146.35,146.24,146.3,54537.0,146.35,146.35,146.24,146.3,54537.0
2019-10-04 13:00:00,146.3,146.35,146.19,146.31,3467.0,146.3,146.35,146.19,146.31,3467.0
2019-10-04 13:05:00,146.31,146.35,146.16,146.19,4997.0,146.31,146.35,146.16,146.19,4997.0
2019-10-04 13:10:00,146.16,146.26,146.13,146.25,2810.0,146.16,146.26,146.13,146.25,2810.0
2019-10-04 13:15:00,146.27,146.34,146.18,146.34,2504.0,146.27,146.34,146.18,146.34,2504.0
2019-10-04 13:20:00,146.35,146.42,146.29,146.36,5325.0,146.35,146.42,146.29,146.36,5325.0
2019-10-04 13:25:00,146.31,146.49,146.3,146.44,2705.0,146.31,146.49,146.3,146.44,2705.0
2019-10-04 13:30:00,146.43,146.55,146.33,146.33,5007.0,146.43,146.55,146.33,146.33,5007.0
2019-10-04 13:35:00,146.33,146.33,146.15,146.21,3740.0,146.33,146.33,146.15,146.21,3740.0
2019-10-04 13:40:00,146.19,146.49,146.18,146.43,8153.0,146.19,146.49,146.18,146.43,8153.0
2019-10-04 13:45:00,146.42,146.42,146.2,146.2,3436.0,146.42,146.42,146.2,146.2,3436.0
2019-10-04 13:50:00,146.19,146.23,146.01,146.23,4171.0,146.19,146.23,146.01,146.23,4171.0
2019-10-04 13:55:00,146.15,146.19,146.04,146.04,4143.0,146.15,146.19,146.04,146.04,4143.0
2019-10-04 14:00:00,146.06,146.15,145.87,145.89,5220.0,146.06,146.15,145.87,145.89,5220.0
2019-10-04 14:05:00,145.92,146.21,145.91,146.21,3900.0,145.92,146.21,145.91,146.21,3900.0
2019-10-04 14:10:00,146.19,146.31,146.17,146.31,4034.0,146.19,146.31,146.17,146.31,4034.0
2019-10-04 14:15:00,146.36,146.57,146.33,146.49,5381.0,146.36,146.57,146.33,146.49,5381.0
2019-10-04 14:20:00,146.42,146.46,146.32,146.46,2000.0,146.42,146.46,146.32,146.46,2000.0
2019-10-04 14:25:00,146.47,146.56,146.38,146.5,3665.0,146.47,146.56,146.38,146.5,3665.0
2019-10-04 14:30:00,146.52,146.58,146.47,146.47,3300.0,146.52,146.58,146.47,146.47,3300.0
2019-10-04 14:35:00,146.46,146.59,146.43,146.52,7222.0,146.46,146.59,146.43,146.52,7222.0
2019-10-04 14:40:00,146.54,146.63,146.52,146.61,7352.0,146.54,146.63,146.52,146.61,7352.0
2019-10-04 14:45:00,146.64,146.65,146.56,146.58,7445.0,146.64,146.65,146.56,146.58,7445.0
2019-10-04 14:50:00,146.59,146.69,146.56,146.58,10300.0,146.59,146.69,146.56,146.58,10300.0
2019-10-04 14:55:00,146.59,146.77,146.58,146.68,5268.0,146.59,146.77,146.58,146.68,5268.0
2019-10-04 15:00:00,146.73,146.73,146.65,146.65,3200.0,146.73,146.73,146.65,146.65,3200.0
2019-10-04 15:05:00,146.65,146.65,146.56,146.65,5813.0,146.65,146.65,146.56,146.65,5813.0
2019-10-04 15:10:00,146.65,146.68,146.57,146.59,7354.0,146.65,146.68,146.57,146.59,7354.0
2019-10-04 15:15:00,146.57,146.75,146.52,146.73,29301.0,146.57,146.75,146.52,146.73,29301.0
2019-10-04 15:20:00,146.7,146.7,146.55,146.57,8263.0,146.7,146.7,146.55,146.57,8263.0
2019-10-04 15:25:00,146.56,146.59,146.4,146.44,7823.0,146.56,146.59,146.4,146.44,7823.0
2019-10-04 15:30:00,146.45,146.75,146.38,146.62,10676.0,146.45,146.75,146.38,146.62,10676.0
2019-10-04 15:35:00,146.62,146.7,146.56,146.68,13770.0,146.62,146.7,146.56,146.68,13770.0
2019-10-04 15:40:00,146.68,146.7,146.56,146.65,16581.0,146.68,146.7,146.56,146.65,16581.0
2019-10-04 15:45:00,146.65,147.0,146.64,146.92,14149.0,146.65,147.0,146.64,146.92,14149.0
2019-10-04 15:50:00,146.94,147.01,146.85,146.98,25222.0,146.94,147.01,146.85,146.98,25222.0
2019-10-04 15:55:00,146.99,147.02,146.83,146.88,63766.0,146.99,147.02,146.83,146.88,63766.0
2019-10-07 09:30:00,145.98,147.16,145.98,146.79,17191.0,145.98,147.16,145.98,146.79,17191.0
2019-10-07 09:35:00,146.81,146.81,146.15,146.44,7500.0,146.81,146.81,146.15,146.44,7500.0
2019-10-07 09:40:00,146.55,146.86,146.29,146.79,9817.0,146.55,146.86,146.29,146.79,9817.0
2019-10-07 09:45:00,146.75,147.0,146.54,146.59,9778.0,146.75,147.0,146.54,146.59,9778.0
2019-10-07 09:50:00,146.73,147.04,146.64,146.94,5119.0,146.73,147.04,146.64,146.94,5119.0
2019-10-07 09:55:00,146.95,147.31,146.94,147.27,26233.0,146.95,147.31,146.94,147.27,26233.0
2019-10-07 10:00:00,147.27,147.3,147.06,147.19,20953.0,147.27,147.3,147.06,147.19,20953.0
2019-10-07 10:05:00,147.2,147.59,147.19,147.53,7303.0,147.2,147.59,147.19,147.53,7303.0
2019-10-07 10:10:00,147.49,147.55,147.11,147.11,3573.0,147.49,147.55,147.11,147.11,3573.0
2019-10-07 10:15:00,147.16,147.16,146.85,146.91,5983.0,147.16,147.16,146.85,146.91,5983.0
2019-10-07 10:20:00,146.92,147.12,146.92,147.08,2467.0,146.92,147.12,146.92,147.08,2467.0
2019-10-07 10:25:00,146.94,147.3,146.86,147.21,4415.0,146.94,147.3,146.86,147.21,4415.0
2019-10-07 10:30:00,147.14,147.23,146.97,147.01,2235.0,147.14,147.23,146.97,147.01,2235.0
2019-10-07 10:35:00,147.02,147.04,146.93,146.93,3200.0,147.02,147.04,146.93,146.93,3200.0
2019-10-07 10:40:00,147.01,147.34,147.01,147.13,1195.0,147.01,147.34,147.01,147.13,1195.0
2019-10-07 10:45:00,147.2,147.2,146.87,146.96,3533.0,147.2,147.2,146.87,146.96,3533.0
2019-10-07 10:50:00,146.99,147.1,146.98,147.09,1832.0,146.99,147.1,146.98,147.09,1832.0
2019-10-07 10:55:00,147.15,147.3,147.15,147.25,1302.0,147.15,147.3,147.15,147.25,1302.0
2019-10-07 11:00:00,147.36,147.49,147.26,147.38,4471.0,147.36,147.49,147.26,147.38,4471.0
2019-10-07 11:05:00,147.43,147.77,147.43,147.65,2508.0,147.43,147.77,147.43,147.65,2508.0
2019-10-07 11:10:00,147.76,147.76,147.26,147.29,3594.0,147.76,147.76,147.26,147.29,3594.0
2019-10-07 11:15:00,147.39,147.52,147.38,147.44,6219.0,147.39,147.52,147.38,147.44,6219.0
2019-10-07 11:20:00,147.43,147.53,147.34,147.44,5322.0,147.43,147.53,147.34,147.44,5322.0
2019-10-07 11:25:00,147.45,147.58,147.35,147.43,4013.0,147.45,147.58,147.35,147.43,4013.0
2019-10-07 11:30:00,147.44,147.71,147.43,147.71,2300.0,147.44,147.71,147.43,147.71,2300.0
2019-10-07 11:35:00,147.74,147.87,147.68,147.74,5207.0,147.74,147.87,147.68,147.74,5207.0
2019-10-07 11:40:00,147.75,147.75,147.66,147.66,3948.0,147.75,147.75,147.66,147.66,3948.0
2019-10-07 11:45:00,147.71,147.72,147.62,147.64,5789.0,147.71,147.72,147.62,147.64,5789.0
2019-10-07 11:50:00,147.64,147.78,147.64,147.76,3083.0,147.64,147.78,147.64,147.76,3083.0
2019-10-07 11:55:00,147.8,147.85,147.74,147.84,2667.0,147.8,147.85,147.74,147.84,2667.0
2019-10-07 12:00:00,147.8,148.15,147.75,148.14,16299.0,147.8,148.15,147.75,148.14,16299.0
2019-10-07 12:05:00,148.14,148.2,147.86,147.91,16589.0,148.14,148.2,147.86,147.91,16589.0
2019-10-07 12:10:00,147.87,148.01,147.8,148.0,2450.0,147.87,148.01,147.8,148.0,2450.0
2019-10-07 12:15:00,148.0,148.02,147.86,147.86,1522.0,148.0,148.02,147.86,147.86,1522.0
2019-10-07 12:20:00,147.88,147.95,147.8,147.87,2220.0,147.88,147.95,147.8,147.87,2220.0
2019-10-07 12:25:00,147.92,147.98,147.69,147.7,6095.0,147.92,147.98,147.69,147.7,6095.0
2019-10-07 12:30:00,147.68,147.81,147.58,147.8,25382.0,147.68,147.81,147.58,147.8,25382.0
2019-10-07 12:35:00,147.8,147.93,147.8,147.92,6206.0,147.8,147.93,147.8,147.92,6206.0
2019-10-07 12:40:00,148.0,148.04,147.96,148.0,8200.0,148.0,148.04,147.96,148.0,8200.0
2019-10-07 12:45:00,148.0,148.1,147.98,148.06,10100.0,148.0,148.1,147.98,148.06,10100.0
2019-10-07 12:50:00,148.08,148.08,147.89,147.9,5635.0,148.08,148.08,147.89,147.9,5635.0
2019-10-07 12:55:00,147.89,147.93,147.88,147.92,4430.0,147.89,147.93,147.88,147.92,4430.0
2019-10-07 13:00:00,147.9,148.0,147.88,147.92,2649.0,147.9,148.0,147.88,147.92,2649.0
2019-10-07 13:05:00,147.9,147.92,147.7,147.71,6438.0,147.9,147.92,147.7,147.71,6438.0
2019-10-07 13:10:00,147.6,147.6,147.35,147.36,3351.0,147.6,147.6,147.35,147.36,3351.0
2019-10-07 13:15:00,147.27,147.27,147.18,147.24,3637.0,147.27,147.27,147.18,147.24,3637.0
2019-10-07 13:20:00,147.24,147.39,147.22,147.37,1815.0,147.24,147.39,147.22,147.37,1815.0
2019-10-07 13:25:00,147.3,147.32,147.28,147.28,2400.0,147.3,147.32,147.28,147.28,2400.0
2019-10-07 13:30:00,147.27,148.08,147.27,147.79,5310.0,147.27,148.08,147.27,147.79,5310.0
2019-10-07 13:35:00,147.72,148.43,147.72,148.42,7432.0,147.72,148.43,147.72,148.42,7432.0
2019-10-07 13:40:00,148.34,148.34,148.12,148.17,4050.0,148.34,148.34,148.12,148.17,4050.0
2019-10-07 13:45:00,148.17,148.25,148.12,148.24,2933.0,148.17,148.25,148.12,148.24,2933.0
2019-10-07 13:50:00,148.17,148.37,148.1,148.35,7013.0,148.17,148.37,148.1,148.35,7013.0
2019-10-07 13:55:00,148.39,148.51,148.36,148.39,6004.0,148.39,148.51,148.36,148.39,6004.0
2019-10-07 14:00:00,148.37,148.5,148.36,148.36,4694.0,148.37,148.5,148.36,148.36,4694.0
2019-10-07 14:05:00,148.41,148.41,148.09,148.21,37208.0,148.41,148.41,148.09,148.21,37208.0
2019-10-07 14:10:00,148.24,148.24,147.92,148.05,3668.0,148.24,148.24,147.92,148.05,3668.0
2019-10-07 14:15:00,148.03,148.1,147.94,148.09,3038.0,148.03,148.1,147.94,148.09,3038.0
2019-10-07 14:20:00,148.11,148.11,147.96,148.0,8053.0,148.11,148.11,147.96,148.0,8053.0
2019-10-07 14:25:00,148.12,148.26,148.07,148.2,4069.0,148.12,148.26,148.07,148.2,4069.0
2019-10-07 14:30:00,148.18,148.35,148.03,148.09,10983.0,148.18,148.35,148.03,148.09,10983.0
2019-10-07 14:35:00,148.09,148.09,147.89,148.05,3396.0,148.09,148.09,147.89,148.05,3396.0
2019-10-07 14:40:00,148.02,148.11,147.85,148.07,3137.0,148.02,148.11,147.85,148.07,3137.0
2019-10-07 14:45:00,147.95,147.95,147.81,147.9,1913.0,147.95,147.95,147.81,147.9,1913.0
2019-10-07 14:50:00,147.81,147.96,147.74,147.94,17093.0,147.81,147.96,147.74,147.94,17093.0
2019-10-07 14:55:00,147.84,148.05,147.84,148.03,13730.0,147.84,148.05,147.84,148.03,13730.0
2019-10-07 15:00:00,147.99,148.09,147.92,148.09,2900.0,147.99,148.09,147.92,148.09,2900.0
2019-10-07 15:05:00,148.04,148.13,148.0,148.13,3080.0,148.04,148.13,148.0,148.13,3080.0
2019-10-07 15:10:00,148.09,148.25,147.98,148.23,3333.0,148.09,148.25,147.98,148.23,3333.0
2019-10-07 15:15:00,148.22,148.35,148.22,148.25,3608.0,148.22,148.35,148.22,148.25,3608.0
2019-10-07 15:20:00,148.21,148.29,148.05,148.12,5756.0,148.21,148.29,148.05,148.12,5756.0
2019-10-07 15:25:00,148.12,148.26,147.94,148.15,9585.0,148.12,148.26,147.94,148.15,9585.0
2019-10-07 15:30:00,148.17,148.21,147.79,147.86,7412.0,148.17,148.21,147.79,147.86,7412.0
2019-10-07 15:35:00,147.87,147.94,147.78,147.84,7900.0,147.87,147.94,147.78,147.84,7900.0
2019-10-07 15:40:00,147.86,147.88,147.47,147.54,9283.0,147.86,147.88,147.47,147.54,9283.0
2019-10-07 15:45:00,147.54,147.67,147.51,147.67,15612.0,147.54,147.67,147.51,147.67,15612.0
2019-10-07 15:50:00,147.62,147.69,147.55,147.6,27762.0,147.62,147.69,147.55,147.6,27762.0
2019-10-07 15:55:00,147.59,147.85,147.49,147.5,68062.0,147.59,147.85,147.49,147.5,68062.0
2019-10-08 09:30:00,146.17,146.62,145.75,146.28,16350.0,146.17,146.62,145.75,146.28,16350.0
2019-10-08 09:35:00,146.21,146.38,145.96,146.15,12528.0,146.21,146.38,145.96,146.15,12528.0
2019-10-08 09:40:00,146.15,146.37,146.1,146.21,19151.0,146.15,146.37,146.1,146.21,19151.0
2019-10-08 09:45:00,146.21,146.62,146.1,146.32,24864.0,146.21,146.62,146.1,146.32,24864.0
2019-10-08 09:50:00,146.24,146.41,145.95,146.38,35708.0,146.24,146.41,145.95,146.38,35708.0
2019-10-08 09:55:00,146.25,146.25,145.79,145.8,21895.0,146.25,146.25,145.79,145.8,21895.0
2019-10-08 10:00:00,145.84,145.87,145.4,145.56,60332.0,145.84,145.87,145.4,145.56,60332.0
2019-10-08 10:05:00,145.63,145.74,145.31,145.72,29129.0,145.63,145.74,145.31,145.72,29129.0
2019-10-08 10:10:00,145.74,146.47,145.72,146.25,13862.0,145.74,146.47,145.72,146.25,13862.0
2019-10-08 10:15:00,146.24,146.33,145.96,146.19,10008.0,146.24,146.33,145.96,146.19,10008.0
2019-10-08 10:20:00,146.27,146.36,146.0,146.05,107849.0,146.27,146.36,146.0,146.05,107849.0
2019-10-08 10:25:00,145.93,146.12,145.88,146.01,10103.0,145.93,146.12,145.88,146.01,10103.0
2019-10-08 10:30:00,145.95,146.43,145.84,146.01,20430.0,145.95,146.43,145.84,146.01,20430.0
2019-10-08 10:35:00,145.98,146.51,145.89,146.5,9067.0,145.98,146.51,145.89,146.5,9067.0
2019-10-08 10:40:00,146.51,146.81,146.44,146.71,6842.0,146.51,146.81,146.44,146.71,6842.0
2019-10-08 10:45:00,146.78,146.83,146.57,146.74,10685.0,146.78,146.83,146.57,146.74,10685.0
2019-10-08 10:50:00,146.69,146.7,146.04,146.14,55794.0,146.69,146.7,146.04,146.14,55794.0
2019-10-08 10:55:00,146.17,146.85,146.11,146.85,9851.0,146.17,146.85,146.11,146.85,9851.0
2019-10-08 11:00:00,146.9,146.96,146.71,146.8,5383.0,146.9,146.96,146.71,146.8,5383.0
2019-10-08 11:05:00,146.88,147.0,146.75,146.79,2581.0,146.88,147.0,146.75,146.79,2581.0
2019-10-08 11:10:00,146.79,146.94,146.65,146.77,4521.0,146.79,146.94,146.65,146.77,4521.0
2019-10-08 11:15:00,146.84,147.19,146.82,146.88,9573.0,146.84,147.19,146.82,146.88,9573.0
2019-10-08 11:20:00,146.86,146.94,146.75,146.86,6896.0,146.86,146.94,146.75,146.86,6896.0
2019-10-08 11:25:00,146.76,146.77,146.5,146.52,11429.0,146.76,146.77,146.5,146.52,11429.0
2019-10-08 11:30:00,146.6,146.68,146.37,146.58,13134.0,146.6,146.68,146.37,146.58,13134.0
2019-10-08 11:35:00,146.55,146.63,146.43,146.51,3866.0,146.55,146.63,146.43,146.51,3866.0
2019-10-08 11:40:00,146.56,146.6,146.41,146.46,10899.0,146.56,146.6,146.41,146.46,10899.0
2019-10-08 11:45:00,146.47,146.68,146.42,146.45,6850.0,146.47,146.68,146.42,146.45,6850.0
2019-10-08 11:50:00,146.59,146.87,146.59,146.78,3689.0,146.59,146.87,146.59,146.78,3689.0
2019-10-08 11:55:00,146.75,146.75,146.59,146.75,6094.0,146.75,146.75,146.59,146.75,6094.0
2019-10-08 12:00:00,146.76,146.81,146.66,146.74,6240.0,146.76,146.81,146.66,146.74,6240.0
2019-10-08 12:05:00,146.75,146.88,146.65,146.85,9608.0,146.75,146.88,146.65,146.85,9608.0
2019-10-08 12:10:00,146.87,147.0,146.71,147.0,10114.0,146.87,147.0,146.71,147.0,10114.0
2019-10-08 12:15:00,146.97,147.15,146.93,147.1,5502.0,146.97,147.15,146.93,147.1,5502.0
2019-10-08 12:20:00,147.08,147.35,147.07,147.3,4630.0,147.08,147.35,147.07,147.3,4630.0
2019-10-08 12:25:00,147.3,147.47,147.24,147.32,4907.0,147.3,147.47,147.24,147.32,4907.0
2019-10-08 12:30:00,147.32,147.32,147.1,147.26,4476.0,147.32,147.32,147.1,147.26,4476.0
2019-10-08 12:35:00,147.28,147.29,147.09,147.13,6900.0,147.28,147.29,147.09,147.13,6900.0
2019-10-08 12:40:00,147.13,147.16,146.81,147.16,5960.0,147.13,147.16,146.81,147.16,5960.0
2019-10-08 12:45:00,147.14,147.73,147.14,147.29,3856.0,147.14,147.73,147.14,147.29,3856.0
2019-10-08 12:50:00,147.35,147.44,147.22,147.4,3118.0,147.35,147.44,147.22,147.4,3118.0
2019-10-08 12:55:00,147.31,147.35,147.19,147.23,3631.0,147.31,147.35,147.19,147.23,3631.0
2019-10-08 13:00:00,147.3,147.3,146.98,147.0,6287.0,147.3,147.3,146.98,147.0,6287.0
2019-10-08 13:05:00,147.05,147.17,146.92,147.08,2587.0,147.05,147.17,146.92,147.08,2587.0
2019-10-08 13:10:00,146.99,147.03,146.87,146.99,3595.0,146.99,147.03,146.87,146.99,3595.0
2019-10-08 13:15:00,147.08,147.08,146.92,146.99,2200.0,147.08,147.08,146.92,146.99,2200.0
2019-10-08 13:20:00,147.0,147.21,147.0,147.21,6329.0,147.0,147.21,147.0,147.21,6329.0
2019-10-08 13:25:00,147.24,147.41,147.24,147.31,5100.0,147.24,147.41,147.24,147.31,5100.0
2019-10-08 13:30:00,147.28,147.5,147.28,147.31,3200.0,147.28,147.5,147.28,147.31,3200.0
2019-10-08 13:35:00,147.34,147.38,147.1,147.27,3300.0,147.34,147.38,147.1,147.27,3300.0
2019-10-08 13:40:00,147.27,147.38,147.19,147.35,4867.0,147.27,147.38,147.19,147.35,4867.0
2019-10-08 13:45:00,147.35,147.62,147.32,147.61,5600.0,147.35,147.62,147.32,147.61,5600.0
2019-10-08 13:50:00,147.58,147.64,147.41,147.41,4359.0,147.58,147.64,147.41,147.41,4359.0
2019-10-08 13:55:00,147.44,147.52,147.38,147.39,10006.0,147.44,147.52,147.38,147.39,10006.0
2019-10-08 14:00:00,147.38,147.44,146.89,147.05,9704.0,147.38,147.44,146.89,147.05,9704.0
2019-10-08 14:05:00,147.06,147.19,147.04,147.19,1622.0,147.06,147.19,147.04,147.19,1622.0
2019-10-08 14:10:00,147.1,147.11,146.82,146.88,5068.0,147.1,147.11,146.82,146.88,5068.0
2019-10-08 14:15:00,146.88,146.91,146.72,146.77,30900.0,146.88,146.91,146.72,146.77,30900.0
2019-10-08 14:20:00,146.81,146.84,146.69,146.7,7209.0,146.81,146.84,146.69,146.7,7209.0
2019-10-08 14:25:00,146.65,146.66,146.46,146.6,11708.0,146.65,146.66,146.46,146.6,11708.0
2019-10-08 14:30:00,146.53,148.0,146.53,147.22,25908.0,146.53,148.0,146.53,147.22,25908.0
2019-10-08 14:35:00,147.26,147.66,147.26,147.49,3675.0,147.26,147.66,147.26,147.49,3675.0
2019-10-08 14:40:00,147.34,147.34,147.11,147.26,15472.0,147.34,147.34,147.11,147.26,15472.0
2019-10-08 14:45:00,147.31,147.91,147.25,147.86,7500.0,147.31,147.91,147.25,147.86,7500.0
2019-10-08 14:50:00,147.8,147.81,147.52,147.56,5079.0,147.8,147.81,147.52,147.56,5079.0
2019-10-08 14:55:00,147.57,147.71,146.51,147.16,28510.0,147.57,147.71,146.51,147.16,28510.0
2019-10-08 15:00:00,147.27,147.68,147.1,147.13,14307.0,147.27,147.68,147.1,147.13,14307.0
2019-10-08 15:05:00,147.15,147.3,147.05,147.13,7777.0,147.15,147.3,147.05,147.13,7777.0
2019-10-08 15:10:00,147.14,147.18,146.89,147.07,6056.0,147.14,147.18,146.89,147.07,6056.0
2019-10-08 15:15:00,147.02,147.03,146.81,147.01,29088.0,147.02,147.03,146.81,147.01,29088.0
2019-10-08 15:20:00,147.0,147.33,147.0,147.03,8437.0,147.0,147.33,147.0,147.03,8437.0
2019-10-08 15:25:00,147.05,147.19,147.0,147.05,10184.0,147.05,147.19,147.0,147.05,10184.0
2019-10-08 15:30:00,147.09,147.21,146.88,146.88,42904.0,147.09,147.21,146.88,146.88,42904.0
2019-10-08 15:35:00,146.93,146.93,146.62,146.62,21009.0,146.93,146.93,146.62,146.62,21009.0
2019-10-08 15:40:00,146.67,146.67,146.37,146.43,19002.0,146.67,146.67,146.37,146.43,19002.0
2019-10-08 15:45:00,146.46,146.56,146.08,146.13,22656.0,146.46,146.56,146.08,146.13,22656.0
2019-10-08 15:50:00,146.09,146.15,145.79,145.85,55874.0,146.09,146.15,145.79,145.85,55874.0
2019-10-08 15:55:00,145.84,145.91,145.61,145.65,139134.0,145.84,145.91,145.61,145.65,139134.0
2019-10-09 09:30:00,147.32,148.0,146.62,147.02,23965.0,147.32,148.0,146.62,147.02,23965.0
2019-10-09 09:35:00,146.94,147.34,146.71,147.3,9411.0,146.94,147.34,146.71,147.3,9411.0
2019-10-09 09:40:00,147.48,147.51,147.18,147.28,6885.0,147.48,147.51,147.18,147.28,6885.0
2019-10-09 09:45:00,147.21,147.34,147.05,147.17,4800.0,147.21,147.34,147.05,147.17,4800.0
2019-10-09 09:50:00,147.16,147.16,146.38,146.74,7331.0,147.16,147.16,146.38,146.74,7331.0
2019-10-09 09:55:00,146.74,146.91,146.45,146.58,16841.0,146.74,146.91,146.45,146.58,16841.0
2019-10-09 10:00:00,146.46,146.97,146.46,146.93,9988.0,146.46,146.97,146.46,146.93,9988.0
2019-10-09 10:05:00,146.95,147.02,146.78,146.83,15968.0,146.95,147.02,146.78,146.83,15968.0
2019-10-09 10:10:00,146.76,146.76,146.31,146.4,14672.0,146.76,146.76,146.31,146.4,14672.0
2019-10-09 10:15:00,146.37,146.87,146.29,146.86,10848.0,146.37,146.87,146.29,146.86,10848.0
2019-10-09 10:20:00,146.97,147.19,146.82,147.06,5580.0,146.97,147.19,146.82,147.06,5580.0
2019-10-09 10:25:00,147.07,147.31,146.93,147.28,5705.0,147.07,147.31,146.93,147.28,5705.0
2019-10-09 10:30:00,147.36,147.62,147.35,147.36,3701.0,147.36,147.62,147.35,147.36,3701.0
2019-10-09 10:35:00,147.39,147.39,147.16,147.23,6061.0,147.39,147.39,147.16,147.23,6061.0
2019-10-09 10:40:00,147.4,147.49,147.33,147.39,9657.0,147.4,147.49,147.33,147.39,9657.0
2019-10-09 10:45:00,147.4,147.6,147.4,147.6,2800.0,147.4,147.6,147.4,147.6,2800.0
2019-10-09 10:50:00,147.58,147.58,147.24,147.34,2360.0,147.58,147.58,147.24,147.34,2360.0
2019-10-09 10:55:00,147.28,147.45,147.2,147.44,1811.0,147.28,147.45,147.2,147.44,1811.0
2019-10-09 11:00:00,147.49,147.62,146.99,147.13,4375.0,147.49,147.62,146.99,147.13,4375.0
2019-10-09 11:05:00,147.13,147.19,146.99,147.09,2700.0,147.13,147.19,146.99,147.09,2700.0
2019-10-09 11:10:00,147.06,147.16,146.67,146.68,5657.0,147.06,147.16,146.67,146.68,5657.0
2019-10-09 11:15:00,146.65,146.81,146.32,146.76,10556.0,146.65,146.81,146.32,146.76,10556.0
2019-10-09 11:20:00,146.8,146.8,146.58,146.63,3050.0,146.8,146.8,146.58,146.63,3050.0
2019-10-09 11:25:00,146.59,146.6,146.37,146.51,2100.0,146.59,146.6,146.37,146.51,2100.0
2019-10-09 11:30:00,146.54,146.76,146.52,146.68,4255.0,146.54,146.76,146.52,146.68,4255.0
2019-10-09 11:35:00,146.73,146.83,146.59,146.76,3375.0,146.73,146.83,146.59,146.76,3375.0
2019-10-09 11:40:00,146.65,146.92,146.6,146.89,2865.0,146.65,146.92,146.6,146.89,2865.0
2019-10-09 11:45:00,146.95,147.18,146.95,147.11,2000.0,146.95,147.18,146.95,147.11,2000.0
2019-10-09 11:50:00,147.18,147.25,147.08,147.11,3162.0,147.18,147.25,147.08,147.11,3162.0
2019-10-09 11:55:00,147.09,147.1,146.93,146.93,4472.0,147.09,147.1,146.93,146.93,4472.0
2019-10-09 12:00:00,147.04,147.04,146.92,147.02,2249.0,147.04,147.04,146.92,147.02,2249.0
2019-10-09 12:05:00,147.02,147.12,147.0,147.08,2800.0,147.02,147.12,147.0,147.08,2800.0
2019-10-09 12:10:00,147.05,147.17,147.03,147.17,2212.0,147.05,147.17,147.03,147.17,2212.0
2019-10-09 12:15:00,147.15,147.15,146.96,146.96,900.0,147.15,147.15,146.96,146.96,900.0
2019-10-09 12:20:00,146.95,147.03,146.95,147.0,1908.0,146.95,147.03,146.95,147.0,1908.0
2019-10-09 12:25:00,147.0,147.07,146.91,147.07,2700.0,147.0,147.07,146.91,147.07,2700.0
2019-10-09 12:30:00,147.09,147.28,147.09,147.28,1125.0,147.09,147.28,147.09,147.28,1125.0
2019-10-09 12:35:00,147.29,147.29,147.11,147.15,2600.0,147.29,147.29,147.11,147.15,2600.0
2019-10-09 12:40:00,147.14,147.18,147.12,147.18,1404.0,147.14,147.18,147.12,147.18,1404.0
2019-10-09 12:45:00,147.11,147.17,147.07,147.17,7954.0,147.11,147.17,147.07,147.17,7954.0
2019-10-09 12:50:00,147.18,147.18,147.02,147.04,2020.0,147.18,147.18,147.02,147.04,2020.0
2019-10-09 12:55:00,147.11,147.3,147.05,147.3,1754.0,147.11,147.3,147.05,147.3,1754.0
2019-10-09 13:00:00,147.31,147.56,147.31,147.56,3961.0,147.31,147.56,147.31,147.56,3961.0
2019-10-09 13:05:00,147.44,147.48,147.4,147.4,1500.0,147.44,147.48,147.4,147.4,1500.0
2019-10-09 13:10:00,147.37,147.5,147.33,147.48,4400.0,147.37,147.5,147.33,147.48,4400.0
2019-10-09 13:15:00,147.43,147.49,147.34,147.39,7367.0,147.43,147.49,147.34,147.39,7367.0
2019-10-09 13:20:00,147.37,147.41,147.31,147.41,3635.0,147.37,147.41,147.31,147.41,3635.0
2019-10-09 13:25:00,147.46,147.49,147.46,147.48,1100.0,147.46,147.49,147.46,147.48,1100.0
2019-10-09 13:30:00,147.45,147.46,147.41,147.42,1600.0,147.45,147.46,147.41,147.42,1600.0
2019-10-09 13:35:00,147.43,147.45,147.37,147.4,5944.0,147.43,147.45,147.37,147.4,5944.0
2019-10-09 13:40:00,147.4,147.49,147.37,147.45,5215.0,147.4,147.49,147.37,147.45,5215.0
2019-10-09 13:45:00,147.45,147.6,147.45,147.56,1500.0,147.45,147.6,147.45,147.56,1500.0
2019-10-09 13:50:00,147.59,147.63,147.52,147.56,3400.0,147.59,147.63,147.52,147.56,3400.0
2019-10-09 13:55:00,147.49,147.56,147.49,147.55,3400.0,147.49,147.56,147.49,147.55,3400.0
2019-10-09 14:00:00,147.49,147.66,147.45,147.49,4584.0,147.49,147.66,147.45,147.49,4584.0
2019-10-09 14:05:00,147.52,147.64,147.52,147.57,2100.0,147.52,147.64,147.52,147.57,2100.0
2019-10-09 14:10:00,147.57,147.68,147.57,147.65,2302.0,147.57,147.68,147.57,147.65,2302.0
2019-10-09 14:15:00,147.64,147.81,147.63,147.79,4973.0,147.64,147.81,147.63,147.79,4973.0
2019-10-09 14:20:00,147.8,147.8,147.74,147.78,1500.0,147.8,147.8,147.74,147.78,1500.0
2019-10-09 14:25:00,147.86,147.86,147.79,147.85,2200.0,147.86,147.86,147.79,147.85,2200.0
2019-10-09 14:30:00,147.9,148.05,147.9,147.97,6704.0,147.9,148.05,147.9,147.97,6704.0
2019-10-09 14:35:00,147.91,147.94,147.8,147.9,5753.0,147.91,147.94,147.8,147.9,5753.0
2019-10-09 14:40:00,147.96,147.99,147.87,147.9,4900.0,147.96,147.99,147.87,147.9,4900.0
2019-10-09 14:45:00,147.93,147.97,147.87,147.87,2100.0,147.93,147.97,147.87,147.87,2100.0
2019-10-09 14:50:00,147.91,148.17,147.86,148.09,7816.0,147.91,148.17,147.86,148.09,7816.0
2019-10-09 14:55:00,148.09,148.22,147.98,148.18,11077.0,148.09,148.22,147.98,148.18,11077.0
2019-10-09 15:00:00,148.14,148.41,148.14,148.34,8468.0,148.14,148.41,148.14,148.34,8468.0
2019-10-09 15:05:00,148.35,148.49,148.33,148.48,6160.0,148.35,148.49,148.33,148.48,6160.0
2019-10-09 15:10:00,148.47,148.55,148.43,148.49,7995.0,148.47,148.55,148.43,148.49,7995.0
2019-10-09 15:15:00,148.5,148.6,148.46,148.5,14264.0,148.5,148.6,148.46,148.5,14264.0
2019-10-09 15:20:00,148.48,148.57,148.46,148.53,10058.0,148.48,148.57,148.46,148.53,10058.0
2019-10-09 15:25:00,148.52,148.63,148.49,148.63,4390.0,148.52,148.63,148.49,148.63,4390.0
2019-10-09 15:30:00,148.61,148.63,148.48,148.53,9707.0,148.61,148.63,148.48,148.53,9707.0
2019-10-09 15:35:00,148.56,148.7,148.54,148.65,5932.0,148.56,148.7,148.54,148.65,5932.0
2019-10-09 15:40:00,148.64,148.7,148.2,148.25,25408.0,148.64,148.7,148.2,148.25,25408.0
2019-10-09 15:45:00,148.25,148.52,148.16,148.42,30890.0,148.25,148.52,148.16,148.42,30890.0
2019-10-09 15:50:00,148.44,148.57,148.34,148.54,24447.0,148.44,148.57,148.34,148.54,24447.0
2019-10-09 15:55:00,148.53,148.62,148.32,148.37,66787.0,148.53,148.62,148.32,148.37,66787.0
2019-10-10 09:30:00,147.95,148.23,147.56,148.15,9831.0,147.95,148.23,147.56,148.15,9831.0
2019-10-10 09:35:00,148.14,148.61,148.02,148.61,14700.0,148.14,148.61,148.02,148.61,14700.0
2019-10-10 09:40:00,148.66,148.81,148.39,148.43,3441.0,148.66,148.81,148.39,148.43,3441.0
2019-10-10 09:45:00,148.5,148.59,148.26,148.31,6957.0,148.5,148.59,148.26,148.31,6957.0
2019-10-10 09:50:00,148.59,148.92,148.58,148.84,6758.0,148.59,148.92,148.58,148.84,6758.0
2019-10-10 09:55:00,148.91,149.09,148.91,148.98,6455.0,148.91,149.09,148.91,148.98,6455.0
2019-10-10 10:00:00,148.88,148.88,148.41,148.59,7722.0,148.88,148.88,148.41,148.59,7722.0
2019-10-10 10:05:00,148.5,148.57,148.35,148.49,5606.0,148.5,148.57,148.35,148.49,5606.0
2019-10-10 10:10:00,148.45,148.59,148.17,148.35,8802.0,148.45,148.59,148.17,148.35,8802.0
2019-10-10 10:15:00,148.38,148.66,148.38,148.56,5018.0,148.38,148.66,148.38,148.56,5018.0
2019-10-10 10:20:00,148.58,148.67,148.36,148.38,5719.0,148.58,148.67,148.36,148.38,5719.0
2019-10-10 10:25:00,148.43,148.5,148.28,148.47,10478.0,148.43,148.5,148.28,148.47,10478.0
2019-10-10 10:30:00,148.53,148.56,148.28,148.34,13123.0,148.53,148.56,148.28,148.34,13123.0
2019-10-10 10:35:00,148.41,148.48,148.24,148.25,3300.0,148.41,148.48,148.24,148.25,3300.0
2019-10-10 10:40:00,148.25,148.29,148.11,148.15,3714.0,148.25,148.29,148.11,148.15,3714.0
2019-10-10 10:45:00,148.12,148.19,147.84,147.86,7359.0,148.12,148.19,147.84,147.86,7359.0
2019-10-10 10:50:00,147.86,148.38,147.81,148.31,10170.0,147.86,148.38,147.81,148.31,10170.0
2019-10-10 10:55:00,148.32,148.62,148.31,148.61,2877.0,148.32,148.62,148.31,148.61,2877.0
2019-10-10 11:00:00,148.62,148.65,148.32,148.33,9345.0,148.62,148.65,148.32,148.33,9345.0
2019-10-10 11:05:00,148.34,148.56,148.31,148.35,4850.0,148.34,148.56,148.31,148.35,4850.0
2019-10-10 11:10:00,148.26,148.53,148.26,148.33,24831.0,148.26,148.53,148.26,148.33,24831.0
2019-10-10 11:15:00,148.29,148.42,148.21,148.41,3985.0,148.29,148.42,148.21,148.41,3985.0
2019-10-10 11:20:00,148.3,148.35,148.16,148.21,4736.0,148.3,148.35,148.16,148.21,4736.0
2019-10-10 11:25:00,148.23,148.23,147.94,148.09,3447.0,148.23,148.23,147.94,148.09,3447.0
2019-10-10 11:30:00,148.11,148.11,147.88,147.94,4152.0,148.11,148.11,147.88,147.94,4152.0
2019-10-10 11:35:00,147.91,148.03,147.88,147.97,5611.0,147.91,148.03,147.88,147.97,5611.0
2019-10-10 11:40:00,148.0,148.0,147.89,147.89,4530.0,148.0,148.0,147.89,147.89,4530.0
2019-10-10 11:45:00,147.91,148.1,147.91,148.04,3973.0,147.91,148.1,147.91,148.04,3973.0
2019-10-10 11:50:00,148.02,148.12,147.98,148.04,4967.0,148.02,148.12,147.98,148.04,4967.0
2019-10-10 11:55:00,148.05,148.09,147.85,147.85,2260.0,148.05,148.09,147.85,147.85,2260.0
2019-10-10 12:00:00,147.87,147.97,147.81,147.93,10016.0,147.87,147.97,147.81,147.93,10016.0
2019-10-10 12:05:00,147.93,147.93,147.08,147.08,47953.0,147.93,147.93,147.08,147.08,47953.0
2019-10-10 12:10:00,147.04,147.24,147.02,147.08,19220.0,147.04,147.24,147.02,147.08,19220.0
2019-10-10 12:15:00,147.14,147.35,147.14,147.2,4500.0,147.14,147.35,147.14,147.2,4500.0
2019-10-10 12:20:00,147.14,147.2,146.71,146.71,19699.0,147.14,147.2,146.71,146.71,19699.0
2019-10-10 12:25:00,146.69,146.69,146.43,146.44,28084.0,146.69,146.69,146.43,146.44,28084.0
2019-10-10 12:30:00,146.42,146.5,145.78,145.91,33522.0,146.42,146.5,145.78,145.91,33522.0
2019-10-10 12:35:00,145.89,145.9,145.75,145.85,7685.0,145.89,145.9,145.75,145.85,7685.0
2019-10-10 12:40:00,145.83,146.03,145.79,145.99,15939.0,145.83,146.03,145.79,145.99,15939.0
2019-10-10 12:45:00,145.98,145.99,145.82,145.83,19222.0,145.98,145.99,145.82,145.83,19222.0
2019-10-10 12:50:00,145.85,145.88,145.61,145.61,7172.0,145.85,145.88,145.61,145.61,7172.0
2019-10-10 12:55:00,145.6,145.6,145.39,145.59,19381.0,145.6,145.6,145.39,145.59,19381.0
2019-10-10 13:00:00,145.64,145.7,145.46,145.54,11215.0,145.64,145.7,145.46,145.54,11215.0
2019-10-10 13:05:00,145.53,145.77,145.5,145.77,10918.0,145.53,145.77,145.5,145.77,10918.0
2019-10-10 13:10:00,145.81,145.85,145.63,145.66,8444.0,145.81,145.85,145.63,145.66,8444.0
2019-10-10 13:15:00,145.64,145.76,145.51,145.72,9341.0,145.64,145.76,145.51,145.72,9341.0
2019-10-10 13:20:00,145.73,145.84,145.64,145.78,10139.0,145.73,145.84,145.64,145.78,10139.0
2019-10-10 13:25:00,145.78,145.81,145.57,145.61,8092.0,145.78,145.81,145.57,145.61,8092.0
2019-10-10 13:30:00,145.57,145.58,145.28,145.45,24725.0,145.57,145.58,145.28,145.45,24725.0
2019-10-10 13:35:00,145.45,145.55,145.4,145.45,8242.0,145.45,145.55,145.4,145.45,8242.0
2019-10-10 13:40:00,145.49,145.58,145.49,145.56,6100.0,145.49,145.58,145.49,145.56,6100.0
2019-10-10 13:45:00,145.48,145.5,145.38,145.42,7150.0,145.48,145.5,145.38,145.42,7150.0
2019-10-10 13:50:00,145.4,145.46,145.18,145.32,7400.0,145.4,145.46,145.18,145.32,7400.0
2019-10-10 13:55:00,145.32,145.6,145.29,145.57,14936.0,145.32,145.6,145.29,145.57,14936.0
2019-10-10 14:00:00,145.55,145.71,145.49,145.68,5917.0,145.55,145.71,145.49,145.68,5917.0
2019-10-10 14:05:00,145.69,145.79,144.62,145.01,24737.0,145.69,145.79,144.62,145.01,24737.0
2019-10-10 14:10:00,144.78,145.3,144.78,145.1,10467.0,144.78,145.3,144.78,145.1,10467.0
2019-10-10 14:15:00,145.1,145.26,144.99,145.0,5644.0,145.1,145.26,144.99,145.0,5644.0
2019-10-10 14:20:00,145.04,145.1,144.94,145.03,9091.0,145.04,145.1,144.94,145.03,9091.0
2019-10-10 14:25:00,145.03,145.23,144.81,145.23,7554.0,145.03,145.23,144.81,145.23,7554.0
2019-10-10 14:30:00,145.17,145.26,145.04,145.04,5804.0,145.17,145.26,145.04,145.04,5804.0
2019-10-10 14:35:00,145.06,145.17,144.99,145.05,11237.0,145.06,145.17,144.99,145.05,11237.0
2019-10-10 14:40:00,145.03,145.05,144.89,145.04,11711.0,145.03,145.05,144.89,145.04,11711.0
2019-10-10 14:45:00,145.02,145.29,145.01,145.04,9326.0,145.02,145.29,145.01,145.04,9326.0
2019-10-10 14:50:00,145.04,145.15,145.0,145.02,11246.0,145.04,145.15,145.0,145.02,11246.0
2019-10-10 14:55:00,144.98,145.07,144.89,144.98,5452.0,144.98,145.07,144.89,144.98,5452.0
2019-10-10 15:00:00,144.98,145.0,144.85,145.0,14084.0,144.98,145.0,144.85,145.0,14084.0
2019-10-10 15:05:00,144.97,145.06,144.79,144.85,8837.0,144.97,145.06,144.79,144.85,8837.0
2019-10-10 15:10:00,144.81,144.92,144.77,144.92,13787.0,144.81,144.92,144.77,144.92,13787.0
2019-10-10 15:15:00,144.9,144.96,144.74,144.81,9337.0,144.9,144.96,144.74,144.81,9337.0
2019-10-10 15:20:00,144.84,144.93,144.79,144.83,28505.0,144.84,144.93,144.79,144.83,28505.0
2019-10-10 15:25:00,144.85,144.95,144.8,144.86,13688.0,144.85,144.95,144.8,144.86,13688.0
2019-10-10 15:30:00,144.88,145.02,144.78,144.92,12587.0,144.88,145.02,144.78,144.92,12587.0
2019-10-10 15:35:00,144.9,144.91,144.59,144.61,16899.0,144.9,144.91,144.59,144.61,16899.0
2019-10-10 15:40:00,144.6,144.79,144.59,144.68,22495.0,144.6,144.79,144.59,144.68,22495.0
2019-10-10 15:45:00,144.67,144.75,144.58,144.69,22409.0,144.67,144.75,144.58,144.69,22409.0
2019-10-10 15:50:00,144.7,144.9,144.7,144.87,44053.0,144.7,144.9,144.7,144.87,44053.0
2019-10-10 15:55:00,144.86,144.86,144.5,144.73,81612.0,144.86,144.86,144.5,144.73,81612.0
2019-10-11 09:30:00,147.16,148.7,146.7,147.65,45359.0,147.16,148.7,146.7,147.65,45359.0
2019-10-11 09:35:00,147.7,148.3,147.7,147.84,17780.0,147.7,148.3,147.7,147.84,17780.0
2019-10-11 09:40:00,148.03,148.85,148.02,148.51,12460.0,148.03,148.85,148.02,148.51,12460.0
2019-10-11 09:45:00,148.44,149.55,148.43,149.25,20754.0,148.44,149.55,148.43,149.25,20754.0
2019-10-11 09:50:00,149.36,149.98,149.36,149.91,24496.0,149.36,149.98,149.36,149.91,24496.0
2019-10-11 09:55:00,149.9,150.15,149.73,150.0,60732.0,149.9,150.15,149.73,150.0,60732.0
2019-10-11 10:00:00,150.15,150.8,149.97,150.36,22270.0,150.15,150.8,149.97,150.36,22270.0
2019-10-11 10:05:00,150.37,150.81,150.09,150.56,25497.0,150.37,150.81,150.09,150.56,25497.0
2019-10-11 10:10:00,150.5,150.75,150.31,150.75,13607.0,150.5,150.75,150.31,150.75,13607.0
2019-10-11 10:15:00,150.72,151.17,150.72,151.06,42033.0,150.72,151.17,150.72,151.06,42033.0
2019-10-11 10:20:00,151.16,151.27,150.94,151.26,18719.0,151.16,151.27,150.94,151.26,18719.0
2019-10-11 10:25:00,151.24,151.69,151.12,151.65,9841.0,151.24,151.69,151.12,151.65,9841.0
2019-10-11 10:30:00,151.59,151.68,151.28,151.43,10427.0,151.59,151.68,151.28,151.43,10427.0
2019-10-11 10:35:00,151.45,151.8,151.07,151.07,7451.0,151.45,151.8,151.07,151.07,7451.0
2019-10-11 10:40:00,151.15,151.31,151.06,151.08,3841.0,151.15,151.31,151.06,151.08,3841.0
2019-10-11 10:45:00,151.0,151.14,150.68,150.82,9318.0,151.0,151.14,150.68,150.82,9318.0
2019-10-11 10:50:00,150.81,150.94,150.79,150.84,6388.0,150.81,150.94,150.79,150.84,6388.0
2019-10-11 10:55:00,150.78,150.97,150.78,150.92,10495.0,150.78,150.97,150.78,150.92,10495.0
2019-10-11 11:00:00,150.95,151.0,150.82,150.84,11240.0,150.95,151.0,150.82,150.84,11240.0
2019-10-11 11:05:00,150.8,150.91,150.79,150.8,9717.0,150.8,150.91,150.79,150.8,9717.0
2019-10-11 11:10:00,150.8,150.91,150.71,150.81,7276.0,150.8,150.91,150.71,150.81,7276.0
2019-10-11 11:15:00,150.83,151.05,150.83,150.87,10255.0,150.83,151.05,150.83,150.87,10255.0
2019-10-11 11:20:00,150.83,151.09,150.83,150.91,44165.0,150.83,151.09,150.83,150.91,44165.0
2019-10-11 11:25:00,150.91,151.19,150.91,151.13,9337.0,150.91,151.19,150.91,151.13,9337.0
2019-10-11 11:30:00,151.14,151.74,151.1,151.62,14908.0,151.14,151.74,151.1,151.62,14908.0
2019-10-11 11:35:00,151.62,151.9,151.61,151.73,20707.0,151.62,151.9,151.61,151.73,20707.0
2019-10-11 11:40:00,151.69,151.73,151.41,151.53,18921.0,151.69,151.73,151.41,151.53,18921.0
2019-10-11 11:45:00,151.53,151.71,151.22,151.28,58890.0,151.53,151.71,151.22,151.28,58890.0
2019-10-11 11:50:00,151.19,151.2,150.72,150.74,12148.0,151.19,151.2,150.72,150.74,12148.0
2019-10-11 11:55:00,150.66,150.7,150.5,150.59,10453.0,150.66,150.7,150.5,150.59,10453.0
2019-10-11 12:00:00,150.57,150.64,150.41,150.47,7445.0,150.57,150.64,150.41,150.47,7445.0
2019-10-11 12:05:00,150.47,150.55,150.34,150.47,8341.0,150.47,150.55,150.34,150.47,8341.0
2019-10-11 12:10:00,150.43,150.79,150.41,150.69,5911.0,150.43,150.79,150.41,150.69,5911.0
2019-10-11 12:15:00,150.67,150.74,150.58,150.6,10875.0,150.67,150.74,150.58,150.6,10875.0
2019-10-11 12:20:00,150.59,150.86,150.53,150.77,10475.0,150.59,150.86,150.53,150.77,10475.0
2019-10-11 12:25:00,150.78,150.81,150.63,150.71,5927.0,150.78,150.81,150.63,150.71,5927.0
2019-10-11 12:30:00,150.74,150.76,150.0,150.41,16649.0,150.74,150.76,150.0,150.41,16649.0
2019-10-11 12:35:00,150.43,150.59,150.3,150.3,8369.0,150.43,150.59,150.3,150.3,8369.0
2019-10-11 12:40:00,150.32,150.47,150.24,150.47,5811.0,150.32,150.47,150.24,150.47,5811.0
2019-10-11 12:45:00,150.41,150.77,150.41,150.77,5148.0,150.41,150.77,150.41,150.77,5148.0
2019-10-11 12:50:00,150.76,150.95,150.72,150.87,12975.0,150.76,150.95,150.72,150.87,12975.0
2019-10-11 12:55:00,150.81,150.92,150.81,150.91,5346.0,150.81,150.92,150.81,150.91,5346.0
2019-10-11 13:00:00,150.89,151.0,150.89,150.96,3966.0,150.89,151.0,150.89,150.96,3966.0
2019-10-11 13:05:00,150.96,151.01,150.88,150.93,2778.0,150.96,151.01,150.88,150.93,2778.0
2019-10-11 13:10:00,150.95,150.97,150.7,150.7,7342.0,150.95,150.97,150.7,150.7,7342.0
2019-10-11 13:15:00,150.66,150.8,150.65,150.8,2720.0,150.66,150.8,150.65,150.8,2720.0
2019-10-11 13:20:00,150.8,150.9,150.7,150.83,2680.0,150.8,150.9,150.7,150.83,2680.0
2019-10-11 13:25:00,150.94,151.5,150.87,151.04,11247.0,150.94,151.5,150.87,151.04,11247.0
2019-10-11 13:30:00,151.02,151.2,150.88,151.18,5148.0,151.02,151.2,150.88,151.18,5148.0
2019-10-11 13:35:00,151.17,151.39,151.16,151.28,2412.0,151.17,151.39,151.16,151.28,2412.0
2019-10-11 13:40:00,151.32,151.66,151.32,151.66,5976.0,151.32,151.66,151.32,151.66,5976.0
2019-10-11 13:45:00,151.64,151.82,151.59,151.77,9275.0,151.64,151.82,151.59,151.77,9275.0
2019-10-11 13:50:00,151.75,152.03,151.75,151.89,17378.0,151.75,152.03,151.75,151.89,17378.0
2019-10-11 13:55:00,151.88,152.04,151.84,151.84,9024.0,151.88,152.04,151.84,151.84,9024.0
2019-10-11 14:00:00,151.85,151.92,151.61,151.66,9061.0,151.85,151.92,151.61,151.66,9061.0
2019-10-11 14:05:00,151.65,151.89,151.64,151.79,7507.0,151.65,151.89,151.64,151.79,7507.0
2019-10-11 14:10:00,151.79,151.81,151.5,151.57,10287.0,151.79,151.81,151.5,151.57,10287.0
2019-10-11 14:15:00,151.57,151.81,151.57,151.73,6612.0,151.57,151.81,151.57,151.73,6612.0
2019-10-11 14:20:00,151.8,151.89,151.79,151.83,4880.0,151.8,151.89,151.79,151.83,4880.0
2019-10-11 14:25:00,151.88,152.02,151.88,151.96,5688.0,151.88,152.02,151.88,151.96,5688.0
2019-10-11 14:30:00,151.93,151.94,151.79,151.85,5500.0,151.93,151.94,151.79,151.85,5500.0
2019-10-11 14:35:00,151.83,151.89,151.73,151.88,5972.0,151.83,151.89,151.73,151.88,5972.0
2019-10-11 14:40:00,151.9,151.97,151.86,151.91,8483.0,151.9,151.97,151.86,151.91,8483.0
2019-10-11 14:45:00,151.93,152.04,151.91,151.99,16731.0,151.93,152.04,151.91,151.99,16731.0
2019-10-11 14:50:00,151.93,152.0,151.9,151.96,16371.0,151.93,152.0,151.9,151.96,16371.0
2019-10-11 14:55:00,151.95,152.0,151.86,151.99,9621.0,151.95,152.0,151.86,151.99,9621.0
2019-10-11 15:00:00,151.99,151.99,151.82,151.83,7554.0,151.99,151.99,151.82,151.83,7554.0
2019-10-11 15:05:00,151.81,151.89,151.8,151.88,9500.0,151.81,151.89,151.8,151.88,9500.0
2019-10-11 15:10:00,151.87,151.97,151.8,151.93,12527.0,151.87,151.97,151.8,151.93,12527.0
2019-10-11 15:15:00,151.95,151.99,151.92,151.95,15904.0,151.95,151.99,151.92,151.95,15904.0
2019-10-11 15:20:00,151.96,152.02,151.87,151.97,13522.0,151.96,152.02,151.87,151.97,13522.0
2019-10-11 15:25:00,151.96,152.04,151.93,152.02,20260.0,151.96,152.04,151.93,152.02,20260.0
2019-10-11 15:30:00,152.04,152.09,151.79,152.02,29078.0,152.04,152.09,151.79,152.02,29078.0
2019-10-11 15:35:00,152.01,152.26,151.71,152.19,28809.0,152.01,152.26,151.71,152.19,28809.0
2019-10-11 15:40:00,152.19,152.2,151.33,151.33,27204.0,152.19,152.2,151.33,151.33,27204.0
2019-10-11 15:45:00,151.21,151.45,150.96,150.96,30316.0,151.21,151.45,150.96,150.96,30316.0
2019-10-11 15:50:00,150.9,151.04,150.61,150.61,52284.0,150.9,151.04,150.61,150.61,52284.0
2019-10-11 15:55:00,150.67,150.71,150.24,150.32,101305.0,150.67,150.71,150.24,150.32,101305.0
2019-10-14 09:30:00,149.75,150.11,149.62,149.65,12570.0,149.75,150.11,149.62,149.65,12570.0
2019-10-14 09:35:00,149.66,149.74,148.58,148.97,8172.0,149.66,149.74,148.58,148.97,8172.0
2019-10-14 09:40:00,149.03,149.09,148.7,148.7,3250.0,149.03,149.09,148.7,148.7,3250.0
2019-10-14 09:45:00,148.69,149.03,148.69,148.94,2733.0,148.69,149.03,148.69,148.94,2733.0
2019-10-14 09:50:00,149.05,149.13,148.93,148.95,12308.0,149.05,149.13,148.93,148.95,12308.0
2019-10-14 09:55:00,149.12,149.47,149.05,149.26,5700.0,149.12,149.47,149.05,149.26,5700.0
2019-10-14 10:00:00,149.19,149.25,149.09,149.25,4726.0,149.19,149.25,149.09,149.25,4726.0
2019-10-14 10:05:00,149.17,149.6,149.08,149.51,7721.0,149.17,149.6,149.08,149.51,7721.0
2019-10-14 10:10:00,149.53,149.55,149.09,149.09,3800.0,149.53,149.55,149.09,149.09,3800.0
2019-10-14 10:15:00,149.08,149.3,149.08,149.14,3869.0,149.08,149.3,149.08,149.14,3869.0
2019-10-14 10:20:00,149.07,149.21,148.92,149.08,5622.0,149.07,149.21,148.92,149.08,5622.0
2019-10-14 10:25:00,149.11,149.47,149.1,149.47,3812.0,149.11,149.47,149.1,149.47,3812.0
2019-10-14 10:30:00,149.6,149.95,149.6,149.85,6321.0,149.6,149.95,149.6,149.85,6321.0
2019-10-14 10:35:00,149.88,150.1,149.87,150.0,6000.0,149.88,150.1,149.87,150.0,6000.0
2019-10-14 10:40:00,150.01,150.01,149.76,149.77,4692.0,150.01,150.01,149.76,149.77,4692.0
2019-10-14 10:45:00,149.82,149.91,149.69,149.88,8965.0,149.82,149.91,149.69,149.88,8965.0
2019-10-14 10:50:00,149.88,149.9,149.78,149.78,1500.0,149.88,149.9,149.78,149.78,1500.0
2019-10-14 10:55:00,149.93,150.02,149.86,150.0,6346.0,149.93,150.02,149.86,150.0,6346.0
2019-10-14 11:00:00,150.0,150.06,149.78,149.78,5239.0,150.0,150.06,149.78,149.78,5239.0
2019-10-14 11:05:00,149.78,150.0,149.63,150.0,2685.0,149.78,150.0,149.63,150.0,2685.0
2019-10-14 11:10:00,150.01,150.01,149.78,149.9,3735.0,150.01,150.01,149.78,149.9,3735.0
2019-10-14 11:15:00,149.87,150.01,149.86,149.97,3300.0,149.87,150.01,149.86,149.97,3300.0
2019-10-14 11:20:00,149.93,149.93,149.75,149.78,3151.0,149.93,149.93,149.75,149.78,3151.0
2019-10-14 11:25:00,149.79,149.81,149.54,149.61,5048.0,149.79,149.81,149.54,149.61,5048.0
2019-10-14 11:30:00,149.69,149.78,149.69,149.75,3450.0,149.69,149.78,149.69,149.75,3450.0
2019-10-14 11:35:00,149.79,149.9,149.75,149.82,6538.0,149.79,149.9,149.75,149.82,6538.0
2019-10-14 11:40:00,149.85,150.04,149.82,149.84,7729.0,149.85,150.04,149.82,149.84,7729.0
2019-10-14 11:45:00,149.82,149.82,149.52,149.57,7671.0,149.82,149.82,149.52,149.57,7671.0
2019-10-14 11:50:00,149.49,149.64,149.46,149.58,3253.0,149.49,149.64,149.46,149.58,3253.0
2019-10-14 11:55:00,149.62,149.62,149.5,149.53,1200.0,149.62,149.62,149.5,149.53,1200.0
2019-10-14 12:00:00,149.56,149.58,149.33,149.39,7352.0,149.56,149.58,149.33,149.39,7352.0
2019-10-14 12:05:00,149.38,149.54,149.38,149.48,3215.0,149.38,149.54,149.38,149.48,3215.0
2019-10-14 12:10:00,149.52,149.54,149.37,149.54,6391.0,149.52,149.54,149.37,149.54,6391.0
2019-10-14 12:15:00,149.52,149.8,149.52,149.72,4293.0,149.52,149.8,149.52,149.72,4293.0
2019-10-14 12:20:00,149.71,149.71,149.36,149.42,4069.0,149.71,149.71,149.36,149.42,4069.0
2019-10-14 12:25:00,149.41,149.45,149.36,149.38,2348.0,149.41,149.45,149.36,149.38,2348.0
2019-10-14 12:30:00,149.4,149.57,149.36,149.54,5961.0,149.4,149.57,149.36,149.54,5961.0
2019-10-14 12:35:00,149.55,149.65,149.47,149.64,5250.0,149.55,149.65,149.47,149.64,5250.0
2019-10-14 12:40:00,149.62,149.64,149.5,149.57,4447.0,149.62,149.64,149.5,149.57,4447.0
2019-10-14 12:45:00,149.57,149.73,149.55,149.59,2447.0,149.57,149.73,149.55,149.59,2447.0
2019-10-14 12:50:00,149.63,149.63,149.51,149.51,1200.0,149.63,149.63,149.51,149.51,1200.0
2019-10-14 12:55:00,149.51,149.51,149.35,149.39,1300.0,149.51,149.51,149.35,149.39,1300.0
2019-10-14 13:00:00,149.35,149.47,149.35,149.47,2200.0,149.35,149.47,149.35,149.47,2200.0
2019-10-14 13:05:00,149.46,149.63,149.46,149.53,3366.0,149.46,149.63,149.46,149.53,3366.0
2019-10-14 13:10:00,149.55,149.55,149.41,149.42,1190.0,149.55,149.55,149.41,149.42,1190.0
2019-10-14 13:15:00,149.44,149.44,149.34,149.34,2597.0,149.44,149.44,149.34,149.34,2597.0
2019-10-14 13:20:00,149.37,149.42,149.33,149.37,1779.0,149.37,149.42,149.33,149.37,1779.0
2019-10-14 13:25:00,149.37,149.48,149.37,149.48,1798.0,149.37,149.48,149.37,149.48,1798.0
2019-10-14 13:30:00,149.44,149.44,149.35,149.36,2735.0,149.44,149.44,149.35,149.36,2735.0
2019-10-14 13:35:00,149.32,149.35,149.28,149.32,2500.0,149.32,149.35,149.28,149.32,2500.0
2019-10-14 13:40:00,149.33,149.54,149.23,149.5,6822.0,149.33,149.54,149.23,149.5,6822.0
2019-10-14 13:45:00,149.44,149.51,149.44,149.51,1200.0,149.44,149.51,149.44,149.51,1200.0
2019-10-14 13:50:00,149.55,149.57,149.48,149.54,3532.0,149.55,149.57,149.48,149.54,3532.0
2019-10-14 13:55:00,149.49,149.55,149.49,149.53,4400.0,149.49,149.55,149.49,149.53,4400.0
2019-10-14 14:00:00,149.55,149.63,149.5,149.56,3536.0,149.55,149.63,149.5,149.56,3536.0
2019-10-14 14:05:00,149.52,149.57,149.52,149.56,3038.0,149.52,149.57,149.52,149.56,3038.0
2019-10-14 14:10:00,149.56,149.75,149.55,149.75,2993.0,149.56,149.75,149.55,149.75,2993.0
2019-10-14 14:15:00,149.76,149.84,149.68,149.84,2600.0,149.76,149.84,149.68,149.84,2600.0
2019-10-14 14:20:00,149.86,149.86,149.82,149.84,1400.0,149.86,149.86,149.82,149.84,1400.0
2019-10-14 14:25:00,149.84,149.9,149.78,149.85,3142.0,149.84,149.9,149.78,149.85,3142.0
2019-10-14 14:30:00,149.88,149.95,149.87,149.92,2130.0,149.88,149.95,149.87,149.92,2130.0
2019-10-14 14:35:00,149.88,149.91,149.75,149.75,6629.0,149.88,149.91,149.75,149.75,6629.0
2019-10-14 14:40:00,149.76,149.9,149.7,149.86,4178.0,149.76,149.9,149.7,149.86,4178.0
2019-10-14 14:45:00,149.88,149.99,149.88,149.99,2400.0,149.88,149.99,149.88,149.99,2400.0
2019-10-14 14:50:00,150.0,150.02,149.89,149.99,4136.0,150.0,150.02,149.89,149.99,4136.0
2019-10-14 14:55:00,149.94,149.94,149.85,149.85,1500.0,149.94,149.94,149.85,149.85,1500.0
2019-10-14 15:00:00,149.74,149.81,149.66,149.67,3036.0,149.74,149.81,149.66,149.67,3036.0
2019-10-14 15:05:00,149.62,149.72,149.59,149.67,5736.0,149.62,149.72,149.59,149.67,5736.0
2019-10-14 15:10:00,149.67,149.78,149.67,149.78,3129.0,149.67,149.78,149.67,149.78,3129.0
2019-10-14 15:15:00,149.8,149.9,149.76,149.87,3612.0,149.8,149.9,149.76,149.87,3612.0
2019-10-14 15:20:00,149.9,150.04,149.9,150.01,5823.0,149.9,150.04,149.9,150.01,5823.0
2019-10-14 15:25:00,150.0,150.15,149.97,150.13,11384.0,150.0,150.15,149.97,150.13,11384.0
2019-10-14 15:30:00,150.12,150.12,149.97,150.07,12418.0,150.12,150.12,149.97,150.07,12418.0
2019-10-14 15:35:00,150.04,150.27,150.04,150.25,10866.0,150.04,150.27,150.04,150.25,10866.0
2019-10-14 15:40:00,150.25,150.28,150.09,150.15,14107.0,150.25,150.28,150.09,150.15,14107.0
2019-10-14 15:45:00,150.15,150.18,150.08,150.11,7093.0,150.15,150.18,150.08,150.11,7093.0
2019-10-14 15:50:00,150.11,150.44,150.08,150.41,19955.0,150.11,150.44,150.08,150.41,19955.0
2019-10-14 15:55:00,150.39,150.4,150.16,150.32,42544.0,150.39,150.4,150.16,150.32,42544.0
2019-10-15 09:30:00,150.46,150.72,150.0,150.21,16084.0,150.46,150.72,150.0,150.21,16084.0
2019-10-15 09:35:00,150.39,150.46,149.37,149.97,6207.0,150.39,150.46,149.37,149.97,6207.0
2019-10-15 09:40:00,150.02,150.13,149.79,150.07,10480.0,150.02,150.13,149.79,150.07,10480.0
2019-10-15 09:45:00,149.98,150.6,149.89,150.5,36252.0,149.98,150.6,149.89,150.5,36252.0
2019-10-15 09:50:00,150.56,150.56,150.24,150.24,6223.0,150.56,150.56,150.24,150.24,6223.0
2019-10-15 09:55:00,150.31,150.31,150.17,150.23,2875.0,150.31,150.31,150.17,150.23,2875.0
2019-10-15 10:00:00,150.18,150.23,149.87,149.87,5462.0,150.18,150.23,149.87,149.87,5462.0
2019-10-15 10:05:00,149.9,149.9,149.65,149.66,4966.0,149.9,149.9,149.65,149.66,4966.0
2019-10-15 10:10:00,149.74,150.23,149.73,150.23,1736.0,149.74,150.23,149.73,150.23,1736.0
2019-10-15 10:15:00,150.27,150.27,150.0,150.02,6393.0,150.27,150.27,150.0,150.02,6393.0
2019-10-15 10:20:00,150.01,150.11,149.94,150.02,3393.0,150.01,150.11,149.94,150.02,3393.0
2019-10-15 10:25:00,150.06,150.63,150.05,150.54,2200.0,150.06,150.63,150.05,150.54,2200.0
2019-10-15 10:30:00,150.54,150.81,150.54,150.67,8200.0,150.54,150.81,150.54,150.67,8200.0
2019-10-15 10:35:00,150.71,151.17,150.71,150.99,6240.0,150.71,151.17,150.71,150.99,6240.0
2019-10-15 10:40:00,151.05,151.21,150.87,151.09,12474.0,151.05,151.21,150.87,151.09,12474.0
2019-10-15 10:45:00,151.16,151.18,151.0,151.0,11708.0,151.16,151.18,151.0,151.0,11708.0
2019-10-15 10:50:00,151.04,151.23,150.95,151.1,13025.0,151.04,151.23,150.95,151.1,13025.0
2019-10-15 10:55:00,151.08,151.24,151.07,151.07,8136.0,151.08,151.24,151.07,151.07,8136.0
2019-10-15 11:00:00,151.1,151.22,150.98,151.01,18046.0,151.1,151.22,150.98,151.01,18046.0
2019-10-15 11:05:00,151.01,151.26,151.01,151.22,6105.0,151.01,151.26,151.01,151.22,6105.0
2019-10-15 11:10:00,151.23,151.23,150.98,150.99,3100.0,151.23,151.23,150.98,150.99,3100.0
2019-10-15 11:15:00,151.0,151.09,150.89,150.93,6993.0,151.0,151.09,150.89,150.93,6993.0
2019-10-15 11:20:00,150.91,150.91,150.6,150.73,4026.0,150.91,150.91,150.6,150.73,4026.0
2019-10-15 11:25:00,150.74,150.83,150.62,150.82,5824.0,150.74,150.83,150.62,150.82,5824.0
2019-10-15 11:30:00,150.8,150.86,150.37,150.58,10163.0,150.8,150.86,150.37,150.58,10163.0
2019-10-15 11:35:00,150.37,150.43,150.23,150.28,5592.0,150.37,150.43,150.23,150.28,5592.0
2019-10-15 11:40:00,150.3,150.36,150.24,150.32,4650.0,150.3,150.36,150.24,150.32,4650.0
2019-10-15 11:45:00,150.36,150.55,150.36,150.52,3476.0,150.36,150.55,150.36,150.52,3476.0
2019-10-15 11:50:00,150.52,150.56,150.45,150.46,2325.0,150.52,150.56,150.45,150.46,2325.0
2019-10-15 11:55:00,150.39,150.53,150.27,150.35,7311.0,150.39,150.53,150.27,150.35,7311.0
2019-10-15 12:00:00,150.33,150.5,150.29,150.46,20431.0,150.33,150.5,150.29,150.46,20431.0
2019-10-15 12:05:00,150.47,150.5,150.31,150.31,2215.0,150.47,150.5,150.31,150.31,2215.0
2019-10-15 12:10:00,150.38,150.5,150.38,150.42,3955.0,150.38,150.5,150.38,150.42,3955.0
2019-10-15 12:15:00,150.42,150.46,150.37,150.39,3559.0,150.42,150.46,150.37,150.39,3559.0
2019-10-15 12:20:00,150.45,150.48,150.42,150.44,2738.0,150.45,150.48,150.42,150.44,2738.0
2019-10-15 12:25:00,150.45,150.46,150.28,150.3,2514.0,150.45,150.46,150.28,150.3,2514.0
2019-10-15 12:30:00,150.32,150.54,150.32,150.41,3300.0,150.32,150.54,150.32,150.41,3300.0
2019-10-15 12:35:00,150.37,150.44,150.35,150.4,3223.0,150.37,150.44,150.35,150.4,3223.0
2019-10-15 12:40:00,150.43,150.43,150.2,150.2,8974.0,150.43,150.43,150.2,150.2,8974.0
2019-10-15 12:45:00,150.24,150.3,150.22,150.24,3466.0,150.24,150.3,150.22,150.24,3466.0
2019-10-15 12:50:00,150.25,150.26,150.13,150.19,5184.0,150.25,150.26,150.13,150.19,5184.0
2019-10-15 12:55:00,150.2,150.3,150.19,150.22,3182.0,150.2,150.3,150.19,150.22,3182.0
2019-10-15 13:00:00,150.26,150.4,150.23,150.4,8746.0,150.26,150.4,150.23,150.4,8746.0
2019-10-15 13:05:00,150.45,150.6,150.42,150.6,9204.0,150.45,150.6,150.42,150.6,9204.0
2019-10-15 13:10:00,150.66,150.84,150.65,150.72,2697.0,150.66,150.84,150.65,150.72,2697.0
2019-10-15 13:15:00,150.69,150.8,150.69,150.78,2809.0,150.69,150.8,150.69,150.78,2809.0
2019-10-15 13:20:00,150.83,150.88,150.72,150.72,2428.0,150.83,150.88,150.72,150.72,2428.0
2019-10-15 13:25:00,150.74,150.92,150.74,150.92,1200.0,150.74,150.92,150.74,150.92,1200.0
2019-10-15 13:30:00,150.94,151.13,150.93,150.94,10297.0,150.94,151.13,150.93,150.94,10297.0
2019-10-15 13:35:00,150.97,150.98,150.75,150.77,7482.0,150.97,150.98,150.75,150.77,7482.0
2019-10-15 13:40:00,150.75,150.76,150.73,150.76,2334.0,150.75,150.76,150.73,150.76,2334.0
2019-10-15 13:45:00,150.75,150.83,150.65,150.71,10205.0,150.75,150.83,150.65,150.71,10205.0
2019-10-15 13:50:00,150.75,150.77,150.66,150.74,5664.0,150.75,150.77,150.66,150.74,5664.0
2019-10-15 13:55:00,150.66,150.77,150.66,150.69,8368.0,150.66,150.77,150.66,150.69,8368.0
2019-10-15 14:00:00,150.74,150.75,150.62,150.64,5222.0,150.74,150.75,150.62,150.64,5222.0
2019-10-15 14:05:00,150.61,150.79,150.53,150.77,41429.0,150.61,150.79,150.53,150.77,41429.0
2019-10-15 14:10:00,150.78,150.93,150.73,150.81,8238.0,150.78,150.93,150.73,150.81,8238.0
2019-10-15 14:15:00,150.81,150.83,150.75,150.76,8548.0,150.81,150.83,150.75,150.76,8548.0
2019-10-15 14:20:00,150.72,150.76,150.66,150.67,1710.0,150.72,150.76,150.66,150.67,1710.0
2019-10-15 14:25:00,150.67,150.7,150.62,150.7,3246.0,150.67,150.7,150.62,150.7,3246.0
2019-10-15 14:30:00,150.71,150.71,150.57,150.61,3620.0,150.71,150.71,150.57,150.61,3620.0
2019-10-15 14:35:00,150.65,150.69,150.55,150.55,3666.0,150.65,150.69,150.55,150.55,3666.0
2019-10-15 14:40:00,150.6,150.62,150.53,150.61,6347.0,150.6,150.62,150.53,150.61,6347.0
2019-10-15 14:45:00,150.58,150.7,150.58,150.64,2249.0,150.58,150.7,150.58,150.64,2249.0
2019-10-15 14:50:00,150.63,150.69,150.59,150.67,3474.0,150.63,150.69,150.59,150.67,3474.0
2019-10-15 14:55:00,150.67,150.72,150.45,150.58,6098.0,150.67,150.72,150.45,150.58,6098.0
2019-10-15 15:00:00,150.54,150.56,150.33,150.37,4255.0,150.54,150.56,150.33,150.37,4255.0
2019-10-15 15:05:00,150.39,150.43,150.25,150.28,3101.0,150.39,150.43,150.25,150.28,3101.0
2019-10-15 15:10:00,150.23,150.27,150.14,150.18,5817.0,150.23,150.27,150.14,150.18,5817.0
2019-10-15 15:15:00,150.16,150.35,150.11,150.28,4078.0,150.16,150.35,150.11,150.28,4078.0
2019-10-15 15:20:00,150.24,150.29,150.16,150.24,5134.0,150.24,150.29,150.16,150.24,5134.0
2019-10-15 15:25:00,150.26,150.37,150.25,150.35,5138.0,150.26,150.37,150.25,150.35,5138.0
2019-10-15 15:30:00,150.36,150.43,150.09,150.22,8940.0,150.36,150.43,150.09,150.22,8940.0
2019-10-15 15:35:00,150.2,150.3,150.2,150.23,7748.0,150.2,150.3,150.2,150.23,7748.0
2019-10-15 15:40:00,150.22,150.22,150.12,150.22,6757.0,150.22,150.22,150.12,150.22,6757.0
2019-10-15 15:45:00,150.2,150.27,150.0,150.1,24076.0,150.2,150.27,150.0,150.1,24076.0
2019-10-15 15:50:00,150.09,150.13,149.96,150.0,32991.0,150.09,150.13,149.96,150.0,32991.0
2019-10-15 15:55:00,150.0,150.25,149.95,149.99,82972.0,150.0,150.25,149.95,149.99,82972.0
2019-10-16 09:30:00,147.85,148.17,146.26,146.41,76119.0,147.85,148.17,146.26,146.41,76119.0
2019-10-16 09:35:00,146.47,146.58,145.38,145.5,45442.0,146.47,146.58,145.38,145.5,45442.0
2019-10-16 09:40:00,145.37,145.75,145.01,145.19,29954.0,145.37,145.75,145.01,145.19,29954.0
2019-10-16 09:45:00,145.22,145.24,144.5,144.77,34600.0,145.22,145.24,144.5,144.77,34600.0
2019-10-16 09:50:00,144.7,144.7,143.37,143.49,55137.0,144.7,144.7,143.37,143.49,55137.0
2019-10-16 09:55:00,143.5,143.87,143.26,143.74,38327.0,143.5,143.87,143.26,143.74,38327.0
2019-10-16 10:00:00,143.82,144.37,143.75,144.19,35566.0,143.82,144.37,143.75,144.19,35566.0
2019-10-16 10:05:00,144.1,144.68,143.88,144.22,25242.0,144.1,144.68,143.88,144.22,25242.0
2019-10-16 10:10:00,144.26,145.26,144.15,145.24,20825.0,144.26,145.26,144.15,145.24,20825.0
2019-10-16 10:15:00,145.29,145.29,144.54,145.05,27324.0,145.29,145.29,144.54,145.05,27324.0
2019-10-16 10:20:00,145.05,145.2,144.73,144.73,19043.0,145.05,145.2,144.73,144.73,19043.0
2019-10-16 10:25:00,144.76,144.92,144.57,144.81,16773.0,144.76,144.92,144.57,144.81,16773.0
2019-10-16 10:30:00,144.75,144.79,144.28,144.4,18463.0,144.75,144.79,144.28,144.4,18463.0
2019-10-16 10:35:00,144.41,144.8,144.41,144.76,16916.0,144.41,144.8,144.41,144.76,16916.0
2019-10-16 10:40:00,144.72,144.79,144.51,144.51,25440.0,144.72,144.79,144.51,144.51,25440.0
2019-10-16 10:45:00,144.58,144.81,144.5,144.64,60722.0,144.58,144.81,144.5,144.64,60722.0
2019-10-16 10:50:00,144.64,144.83,144.57,144.57,73708.0,144.64,144.83,144.57,144.57,73708.0
2019-10-16 10:55:00,144.56,144.78,144.5,144.67,8881.0,144.56,144.78,144.5,144.67,8881.0
2019-10-16 11:00:00,144.59,144.98,144.58,144.83,68950.0,144.59,144.98,144.58,144.83,68950.0
2019-10-16 11:05:00,144.8,144.96,144.78,144.93,13864.0,144.8,144.96,144.78,144.93,13864.0
2019-10-16 11:10:00,144.88,145.16,144.78,144.78,19916.0,144.88,145.16,144.78,144.78,19916.0
2019-10-16 11:15:00,144.7,144.71,144.51,144.65,31474.0,144.7,144.71,144.51,144.65,31474.0
2019-10-16 11:20:00,144.67,144.81,144.64,144.72,8601.0,144.67,144.81,144.64,144.72,8601.0
2019-10-16 11:25:00,144.69,144.81,144.57,144.71,20075.0,144.69,144.81,144.57,144.71,20075.0
2019-10-16 11:30:00,144.73,144.75,144.12,144.12,34699.0,144.73,144.75,144.12,144.12,34699.0
2019-10-16 11:35:00,144.14,144.18,143.94,144.05,33233.0,144.14,144.18,143.94,144.05,33233.0
2019-10-16 11:40:00,143.99,144.36,143.96,144.32,19928.0,143.99,144.36,143.96,144.32,19928.0
2019-10-16 11:45:00,144.31,144.68,144.31,144.66,28214.0,144.31,144.68,144.31,144.66,28214.0
2019-10-16 11:50:00,144.67,144.67,144.52,144.56,7056.0,144.67,144.67,144.52,144.56,7056.0
2019-10-16 11:55:00,144.52,144.64,144.48,144.56,5207.0,144.52,144.64,144.48,144.56,5207.0
2019-10-16 12:00:00,144.58,144.73,144.58,144.7,10383.0,144.58,144.73,144.58,144.7,10383.0
2019-10-16 12:05:00,144.7,144.78,144.51,144.58,10282.0,144.7,144.78,144.51,144.58,10282.0
2019-10-16 12:10:00,144.54,144.74,144.54,144.63,3100.0,144.54,144.74,144.54,144.63,3100.0
2019-10-16 12:15:00,144.64,144.74,144.61,144.64,7911.0,144.64,144.74,144.61,144.64,7911.0
2019-10-16 12:20:00,144.62,144.7,144.57,144.64,14326.0,144.62,144.7,144.57,144.64,14326.0
2019-10-16 12:25:00,144.63,144.7,144.52,144.58,5560.0,144.63,144.7,144.52,144.58,5560.0
2019-10-16 12:30:00,144.64,144.75,144.57,144.75,5300.0,144.64,144.75,144.57,144.75,5300.0
2019-10-16 12:35:00,144.75,144.87,144.7,144.83,8072.0,144.75,144.87,144.7,144.83,8072.0
2019-10-16 12:40:00,144.78,144.8,144.72,144.75,7663.0,144.78,144.8,144.72,144.75,7663.0
2019-10-16 12:45:00,144.75,144.84,144.75,144.84,5744.0,144.75,144.84,144.75,144.84,5744.0
2019-10-16 12:50:00,144.84,144.87,144.61,144.66,4000.0,144.84,144.87,144.61,144.66,4000.0
2019-10-16 12:55:00,144.66,144.86,144.65,144.84,23827.0,144.66,144.86,144.65,144.84,23827.0
2019-10-16 13:00:00,144.84,144.86,144.72,144.72,6907.0,144.84,144.86,144.72,144.72,6907.0
2019-10-16 13:05:00,144.72,144.78,144.61,144.68,5704.0,144.72,144.78,144.61,144.68,5704.0
2019-10-16 13:10:00,144.7,144.71,144.46,144.55,7130.0,144.7,144.71,144.46,144.55,7130.0
2019-10-16 13:15:00,144.51,144.55,144.44,144.47,4054.0,144.51,144.55,144.44,144.47,4054.0
2019-10-16 13:20:00,144.48,144.69,144.36,144.69,14543.0,144.48,144.69,144.36,144.69,14543.0
2019-10-16 13:25:00,144.68,144.81,144.68,144.8,11682.0,144.68,144.81,144.68,144.8,11682.0
2019-10-16 13:30:00,144.8,144.91,144.76,144.9,26116.0,144.8,144.91,144.76,144.9,26116.0
2019-10-16 13:35:00,144.92,145.04,144.88,145.01,7013.0,144.92,145.04,144.88,145.01,7013.0
2019-10-16 13:40:00,145.03,145.13,144.93,145.07,16202.0,145.03,145.13,144.93,145.07,16202.0
2019-10-16 13:45:00,145.11,145.18,144.92,145.01,153621.0,145.11,145.18,144.92,145.01,153621.0
2019-10-16 13:50:00,145.01,145.26,145.01,145.15,31832.0,145.01,145.26,145.01,145.15,31832.0
2019-10-16 13:55:00,145.13,145.32,145.13,145.2,60698.0,145.13,145.32,145.13,145.2,60698.0
2019-10-16 14:00:00,145.21,145.27,144.99,145.19,27503.0,145.21,145.27,144.99,145.19,27503.0
2019-10-16 14:05:00,145.21,145.22,145.05,145.14,53844.0,145.21,145.22,145.05,145.14,53844.0
2019-10-16 14:10:00,145.16,145.47,145.14,145.47,95901.0,145.16,145.47,145.14,145.47,95901.0
2019-10-16 14:15:00,145.47,145.75,145.44,145.57,54111.0,145.47,145.75,145.44,145.57,54111.0
2019-10-16 14:20:00,145.54,145.6,145.44,145.49,14122.0,145.54,145.6,145.44,145.49,14122.0
2019-10-16 14:25:00,145.52,145.57,145.36,145.37,25098.0,145.52,145.57,145.36,145.37,25098.0
2019-10-16 14:30:00,145.39,145.54,145.39,145.5,45207.0,145.39,145.54,145.39,145.5,45207.0
2019-10-16 14:35:00,145.48,145.6,145.43,145.57,27215.0,145.48,145.6,145.43,145.57,27215.0
2019-10-16 14:40:00,145.58,145.68,145.48,145.51,13305.0,145.58,145.68,145.48,145.51,13305.0
2019-10-16 14:45:00,145.56,145.69,145.52,145.55,11564.0,145.56,145.69,145.52,145.55,11564.0
2019-10-16 14:50:00,145.55,145.64,145.55,145.64,9342.0,145.55,145.64,145.55,145.64,9342.0
2019-10-16 14:55:00,145.68,145.77,145.55,145.55,38170.0,145.68,145.77,145.55,145.55,38170.0
2019-10-16 15:00:00,145.58,145.72,145.56,145.64,11338.0,145.58,145.72,145.56,145.64,11338.0
2019-10-16 15:05:00,145.62,145.73,145.6,145.64,13542.0,145.62,145.73,145.6,145.64,13542.0
2019-10-16 15:10:00,145.6,145.65,145.53,145.6,35932.0,145.6,145.65,145.53,145.6,35932.0
2019-10-16 15:15:00,145.6,145.6,145.4,145.4,11218.0,145.6,145.6,145.4,145.4,11218.0
2019-10-16 15:20:00,145.38,145.44,145.31,145.37,33525.0,145.38,145.44,145.31,145.37,33525.0
2019-10-16 15:25:00,145.37,145.53,145.33,145.42,24826.0,145.37,145.53,145.33,145.42,24826.0
2019-10-16 15:30:00,145.42,145.64,145.42,145.52,39497.0,145.42,145.64,145.42,145.52,39497.0
2019-10-16 15:35:00,145.52,145.8,145.48,145.69,37475.0,145.52,145.8,145.48,145.69,37475.0
2019-10-16 15:40:00,145.7,145.77,145.63,145.66,46073.0,145.7,145.77,145.63,145.66,46073.0
2019-10-16 15:45:00,145.64,145.71,145.43,145.44,34225.0,145.64,145.71,145.43,145.44,34225.0
2019-10-16 15:50:00,145.44,145.47,145.35,145.37,66724.0,145.44,145.47,145.35,145.37,66724.0
2019-10-16 15:55:00,145.38,145.39,145.26,145.35,136650.0,145.38,145.39,145.26,145.35,136650.0
2019-10-17 09:30:00,146.02,146.65,145.76,146.17,23543.0,146.02,146.65,145.76,146.17,23543.0
2019-10-17 09:35:00,146.12,146.12,145.55,145.65,13601.0,146.12,146.12,145.55,145.65,13601.0
2019-10-17 09:40:00,145.74,146.15,145.51,145.86,37491.0,145.74,146.15,145.51,145.86,37491.0
2019-10-17 09:45:00,145.91,146.11,145.73,146.03,34522.0,145.91,146.11,145.73,146.03,34522.0
2019-10-17 09:50:00,146.05,146.5,145.9,146.47,23770.0,146.05,146.5,145.9,146.47,23770.0
2019-10-17 09:55:00,146.43,146.68,146.1,146.44,31630.0,146.43,146.68,146.1,146.44,31630.0
2019-10-17 10:00:00,146.4,146.52,146.04,146.4,24574.0,146.4,146.52,146.04,146.4,24574.0
2019-10-17 10:05:00,146.43,146.82,146.35,146.72,6919.0,146.43,146.82,146.35,146.72,6919.0
2019-10-17 10:10:00,146.67,146.67,146.34,146.46,5239.0,146.67,146.67,146.34,146.46,5239.0
2019-10-17 10:15:00,146.52,146.61,146.37,146.47,5910.0,146.52,146.61,146.37,146.47,5910.0
2019-10-17 10:20:00,146.46,146.65,146.4,146.52,8500.0,146.46,146.65,146.4,146.52,8500.0
2019-10-17 10:25:00,146.5,146.6,145.88,146.19,13156.0,146.5,146.6,145.88,146.19,13156.0
2019-10-17 10:30:00,146.16,146.27,146.09,146.15,3945.0,146.16,146.27,146.09,146.15,3945.0
2019-10-17 10:35:00,146.04,146.1,145.8,146.06,7077.0,146.04,146.1,145.8,146.06,7077.0
2019-10-17 10:40:00,146.04,146.14,146.0,146.04,9075.0,146.04,146.14,146.0,146.04,9075.0
2019-10-17 10:45:00,146.11,146.11,145.74,145.76,11053.0,146.11,146.11,145.74,145.76,11053.0
2019-10-17 10:50:00,145.75,145.84,145.72,145.8,8885.0,145.75,145.84,145.72,145.8,8885.0
2019-10-17 10:55:00,145.78,146.0,145.76,145.86,8768.0,145.78,146.0,145.76,145.86,8768.0
2019-10-17 11:00:00,145.9,145.92,145.52,145.59,9944.0,145.9,145.92,145.52,145.59,9944.0
2019-10-17 11:05:00,145.6,145.78,145.55,145.75,6543.0,145.6,145.78,145.55,145.75,6543.0
2019-10-17 11:10:00,145.72,146.02,145.71,145.9,8118.0,145.72,146.02,145.71,145.9,8118.0
2019-10-17 11:15:00,145.94,145.97,145.58,145.62,12657.0,145.94,145.97,145.58,145.62,12657.0
2019-10-17 11:20:00,145.58,145.62,145.49,145.52,11310.0,145.58,145.62,145.49,145.52,11310.0
2019-10-17 11:25:00,145.55,145.71,145.49,145.5,5442.0,145.55,145.71,145.49,145.5,5442.0
2019-10-17 11:30:00,145.54,145.63,145.45,145.5,21283.0,145.54,145.63,145.45,145.5,21283.0
2019-10-17 11:35:00,145.5,145.66,145.48,145.59,18577.0,145.5,145.66,145.48,145.59,18577.0
2019-10-17 11:40:00,145.58,145.66,145.49,145.53,5971.0,145.58,145.66,145.49,145.53,5971.0
2019-10-17 11:45:00,145.53,145.73,145.45,145.67,7226.0,145.53,145.73,145.45,145.67,7226.0
2019-10-17 11:50:00,145.61,145.67,145.39,145.48,6295.0,145.61,145.67,145.39,145.48,6295.0
2019-10-17 11:55:00,145.56,145.62,145.48,145.55,2417.0,145.56,145.62,145.48,145.55,2417.0
2019-10-17 12:00:00,145.6,145.6,145.32,145.49,19828.0,145.6,145.6,145.32,145.49,19828.0
2019-10-17 12:05:00,145.6,145.79,145.56,145.79,5346.0,145.6,145.79,145.56,145.79,5346.0
2019-10-17 12:10:00,145.88,145.89,145.67,145.75,7363.0,145.88,145.89,145.67,145.75,7363.0
2019-10-17 12:15:00,145.78,145.78,145.63,145.7,10570.0,145.78,145.78,145.63,145.7,10570.0
2019-10-17 12:20:00,145.71,145.95,145.7,145.87,13588.0,145.71,145.95,145.7,145.87,13588.0
2019-10-17 12:25:00,145.9,145.98,145.75,145.78,6623.0,145.9,145.98,145.75,145.78,6623.0
2019-10-17 12:30:00,145.8,145.81,145.74,145.8,5354.0,145.8,145.81,145.74,145.8,5354.0
2019-10-17 12:35:00,145.79,145.8,145.57,145.57,3198.0,145.79,145.8,145.57,145.57,3198.0
2019-10-17 12:40:00,145.55,145.6,145.49,145.6,2124.0,145.55,145.6,145.49,145.6,2124.0
2019-10-17 12:45:00,145.6,145.65,145.5,145.55,5942.0,145.6,145.65,145.5,145.55,5942.0
2019-10-17 12:50:00,145.55,145.62,145.52,145.55,7053.0,145.55,145.62,145.52,145.55,7053.0
2019-10-17 12:55:00,145.56,145.57,145.49,145.54,8383.0,145.56,145.57,145.49,145.54,8383.0
2019-10-17 13:00:00,145.54,145.57,145.42,145.49,5513.0,145.54,145.57,145.42,145.49,5513.0
2019-10-17 13:05:00,145.43,145.44,145.25,145.25,4109.0,145.43,145.44,145.25,145.25,4109.0
2019-10-17 13:10:00,145.25,145.28,145.0,145.02,7214.0,145.25,145.28,145.0,145.02,7214.0
2019-10-17 13:15:00,145.01,145.04,144.9,144.95,13346.0,145.01,145.04,144.9,144.95,13346.0
2019-10-17 13:20:00,144.93,144.93,144.81,144.83,7913.0,144.93,144.93,144.81,144.83,7913.0
2019-10-17 13:25:00,144.74,144.92,144.74,144.91,3272.0,144.74,144.92,144.74,144.91,3272.0
2019-10-17 13:30:00,144.95,144.99,144.86,144.95,6872.0,144.95,144.99,144.86,144.95,6872.0
2019-10-17 13:35:00,144.98,144.99,144.85,144.87,4442.0,144.98,144.99,144.85,144.87,4442.0
2019-10-17 13:40:00,144.85,144.85,144.69,144.7,8775.0,144.85,144.85,144.69,144.7,8775.0
2019-10-17 13:45:00,144.69,144.77,144.68,144.75,10017.0,144.69,144.77,144.68,144.75,10017.0
2019-10-17 13:50:00,144.75,144.78,144.7,144.74,4352.0,144.75,144.78,144.7,144.74,4352.0
2019-10-17 13:55:00,144.74,144.74,144.59,144.63,6278.0,144.74,144.74,144.59,144.63,6278.0
2019-10-17 14:00:00,144.61,144.63,144.4,144.43,10673.0,144.61,144.63,144.4,144.43,10673.0
2019-10-17 14:05:00,144.43,144.58,144.43,144.53,5437.0,144.43,144.58,144.43,144.53,5437.0
2019-10-17 14:10:00,144.54,144.71,144.51,144.71,7544.0,144.54,144.71,144.51,144.71,7544.0
2019-10-17 14:15:00,144.71,144.71,144.53,144.59,12361.0,144.71,144.71,144.53,144.59,12361.0
2019-10-17 14:20:00,144.58,144.7,144.49,144.52,10265.0,144.58,144.7,144.49,144.52,10265.0
2019-10-17 14:25:00,144.5,144.62,144.43,144.47,14296.0,144.5,144.62,144.43,144.47,14296.0
2019-10-17 14:30:00,144.47,144.51,144.3,144.42,7626.0,144.47,144.51,144.3,144.42,7626.0
2019-10-17 14:35:00,144.45,144.53,144.35,144.37,5900.0,144.45,144.53,144.35,144.37,5900.0
2019-10-17 14:40:00,144.42,144.45,144.32,144.34,11516.0,144.42,144.45,144.32,144.34,11516.0
2019-10-17 14:45:00,144.33,144.35,144.25,144.31,8966.0,144.33,144.35,144.25,144.31,8966.0
2019-10-17 14:50:00,144.31,144.47,144.26,144.37,11598.0,144.31,144.47,144.26,144.37,11598.0
2019-10-17 14:55:00,144.31,144.32,144.24,144.31,7100.0,144.31,144.32,144.24,144.31,7100.0
2019-10-17 15:00:00,144.32,144.46,144.3,144.43,19828.0,144.32,144.46,144.3,144.43,19828.0
2019-10-17 15:05:00,144.4,144.52,144.37,144.49,9661.0,144.4,144.52,144.37,144.49,9661.0
2019-10-17 15:10:00,144.49,144.56,144.41,144.56,10915.0,144.49,144.56,144.41,144.56,10915.0
2019-10-17 15:15:00,144.58,144.59,144.45,144.47,9465.0,144.58,144.59,144.45,144.47,9465.0
2019-10-17 15:20:00,144.48,144.51,144.43,144.47,9031.0,144.48,144.51,144.43,144.47,9031.0
2019-10-17 15:25:00,144.46,144.51,144.44,144.51,10268.0,144.46,144.51,144.44,144.51,10268.0
2019-10-17 15:30:00,144.55,144.58,144.43,144.44,27734.0,144.55,144.58,144.43,144.44,27734.0
2019-10-17 15:35:00,144.44,144.53,144.37,144.53,11449.0,144.44,144.53,144.37,144.53,11449.0
2019-10-17 15:40:00,144.53,144.55,144.4,144.42,13029.0,144.53,144.55,144.4,144.42,13029.0
2019-10-17 15:45:00,144.41,144.49,144.34,144.39,29082.0,144.41,144.49,144.34,144.39,29082.0
2019-10-17 15:50:00,144.41,144.5,144.34,144.48,29755.0,144.41,144.5,144.34,144.48,29755.0
2019-10-17 15:55:00,144.45,144.46,144.03,144.27,116891.0,144.45,144.46,144.03,144.27,116891.0
2019-10-18 09:30:00,143.94,144.49,143.58,144.49,96137.0,143.94,144.49,143.58,144.49,96137.0
2019-10-18 09:35:00,144.49,144.49,143.54,143.71,11738.0,144.49,144.49,143.54,143.71,11738.0
2019-10-18 09:40:00,143.56,143.68,143.22,143.34,4536.0,143.56,143.68,143.22,143.34,4536.0
2019-10-18 09:45:00,143.4,143.4,142.8,142.97,9984.0,143.4,143.4,142.8,142.97,9984.0
2019-10-18 09:50:00,142.96,143.27,142.38,142.43,16006.0,142.96,143.27,142.38,142.43,16006.0
2019-10-18 09:55:00,142.44,142.51,142.18,142.5,25036.0,142.44,142.51,142.18,142.5,25036.0
2019-10-18 10:00:00,142.53,142.53,142.1,142.1,33345.0,142.53,142.53,142.1,142.1,33345.0
2019-10-18 10:05:00,142.08,142.54,142.03,142.42,14116.0,142.08,142.54,142.03,142.42,14116.0
2019-10-18 10:10:00,142.49,142.65,142.18,142.18,5872.0,142.49,142.65,142.18,142.18,5872.0
2019-10-18 10:15:00,142.19,142.48,141.85,142.42,18024.0,142.19,142.48,141.85,142.42,18024.0
2019-10-18 10:20:00,142.44,142.69,142.35,142.69,24966.0,142.44,142.69,142.35,142.69,24966.0
2019-10-18 10:25:00,142.67,142.83,142.34,142.4,8906.0,142.67,142.83,142.34,142.4,8906.0
2019-10-18 10:30:00,142.38,142.38,141.98,141.99,12822.0,142.38,142.38,141.98,141.99,12822.0
2019-10-18 10:35:00,141.97,142.14,141.87,141.92,15857.0,141.97,142.14,141.87,141.92,15857.0
2019-10-18 10:40:00,141.87,141.87,141.18,141.39,38039.0,141.87,141.87,141.18,141.39,38039.0
2019-10-18 10:45:00,141.35,141.35,140.93,141.08,57559.0,141.35,141.35,140.93,141.08,57559.0
2019-10-18 10:50:00,141.11,141.62,141.1,141.33,23705.0,141.11,141.62,141.1,141.33,23705.0
2019-10-18 10:55:00,141.35,141.45,141.13,141.2,21838.0,141.35,141.45,141.13,141.2,21838.0
2019-10-18 11:00:00,141.22,141.33,141.05,141.14,43531.0,141.22,141.33,141.05,141.14,43531.0
2019-10-18 11:05:00,141.13,141.13,140.84,140.87,13314.0,141.13,141.13,140.84,140.87,13314.0
2019-10-18 11:10:00,140.87,141.21,140.83,141.11,15099.0,140.87,141.21,140.83,141.11,15099.0
2019-10-18 11:15:00,141.12,141.31,141.06,141.19,14550.0,141.12,141.31,141.06,141.19,14550.0
2019-10-18 11:20:00,141.15,141.37,141.14,141.29,9488.0,141.15,141.37,141.14,141.29,9488.0
2019-10-18 11:25:00,141.32,141.42,141.2,141.34,9430.0,141.32,141.42,141.2,141.34,9430.0
2019-10-18 11:30:00,141.38,141.44,141.08,141.12,16693.0,141.38,141.44,141.08,141.12,16693.0
2019-10-18 11:35:00,141.14,141.23,141.01,141.2,8210.0,141.14,141.23,141.01,141.2,8210.0
2019-10-18 11:40:00,141.21,141.21,140.85,140.98,24762.0,141.21,141.21,140.85,140.98,24762.0
2019-10-18 11:45:00,141.0,141.01,140.67,140.67,39534.0,141.0,141.01,140.67,140.67,39534.0
2019-10-18 11:50:00,140.65,140.66,140.02,140.13,50930.0,140.65,140.66,140.02,140.13,50930.0
2019-10-18 11:55:00,140.23,140.31,139.87,140.13,25276.0,140.23,140.31,139.87,140.13,25276.0
2019-10-18 12:00:00,140.14,140.23,140.02,140.11,21475.0,140.14,140.23,140.02,140.11,21475.0
2019-10-18 12:05:00,140.13,140.19,139.85,139.87,21862.0,140.13,140.19,139.85,139.87,21862.0
2019-10-18 12:10:00,139.89,139.95,139.84,139.86,33250.0,139.89,139.95,139.84,139.86,33250.0
2019-10-18 12:15:00,139.85,139.85,139.21,139.3,16098.0,139.85,139.85,139.21,139.3,16098.0
2019-10-18 12:20:00,139.3,139.3,138.9,139.12,55561.0,139.3,139.3,138.9,139.12,55561.0
2019-10-18 12:25:00,139.11,139.35,139.03,139.19,28978.0,139.11,139.35,139.03,139.19,28978.0
2019-10-18 12:30:00,139.15,139.35,139.04,139.35,48153.0,139.15,139.35,139.04,139.35,48153.0
2019-10-18 12:35:00,139.31,139.47,139.23,139.25,20283.0,139.31,139.47,139.23,139.25,20283.0
2019-10-18 12:40:00,139.18,139.26,139.02,139.21,39095.0,139.18,139.26,139.02,139.21,39095.0
2019-10-18 12:45:00,139.17,139.57,139.1,139.49,32035.0,139.17,139.57,139.1,139.49,32035.0
2019-10-18 12:50:00,139.53,139.92,139.49,139.92,50104.0,139.53,139.92,139.49,139.92,50104.0
2019-10-18 12:55:00,139.92,140.04,139.85,140.02,17280.0,139.92,140.04,139.85,140.02,17280.0
2019-10-18 13:00:00,140.02,140.26,139.9,140.25,13311.0,140.02,140.26,139.9,140.25,13311.0
2019-10-18 13:05:00,140.26,140.54,140.22,140.49,15239.0,140.26,140.54,140.22,140.49,15239.0
2019-10-18 13:10:00,140.5,140.72,140.4,140.49,35821.0,140.5,140.72,140.4,140.49,35821.0
2019-10-18 13:15:00,140.5,140.9,140.46,140.75,35297.0,140.5,140.9,140.46,140.75,35297.0
2019-10-18 13:20:00,140.75,140.83,140.59,140.73,15043.0,140.75,140.83,140.59,140.73,15043.0
2019-10-18 13:25:00,140.73,140.73,140.5,140.63,19019.0,140.73,140.73,140.5,140.63,19019.0
2019-10-18 13:30:00,140.65,140.67,140.2,140.2,28175.0,140.65,140.67,140.2,140.2,28175.0
2019-10-18 13:35:00,140.25,140.26,140.17,140.23,16861.0,140.25,140.26,140.17,140.23,16861.0
2019-10-18 13:40:00,140.25,140.28,140.13,140.24,21338.0,140.25,140.28,140.13,140.24,21338.0
2019-10-18 13:45:00,140.25,141.05,140.25,140.92,18546.0,140.25,141.05,140.25,140.92,18546.0
2019-10-18 13:50:00,140.9,140.91,140.51,140.51,9177.0,140.9,140.91,140.51,140.51,9177.0
2019-10-18 13:55:00,140.54,140.61,140.43,140.6,7370.0,140.54,140.61,140.43,140.6,7370.0
2019-10-18 14:00:00,140.59,140.63,140.31,140.32,10338.0,140.59,140.63,140.31,140.32,10338.0
2019-10-18 14:05:00,140.32,140.44,140.22,140.24,22590.0,140.32,140.44,140.22,140.24,22590.0
2019-10-18 14:10:00,140.25,140.37,140.16,140.31,7410.0,140.25,140.37,140.16,140.31,7410.0
2019-10-18 14:15:00,140.27,140.28,140.16,140.19,21656.0,140.27,140.28,140.16,140.19,21656.0
2019-10-18 14:20:00,140.22,140.43,140.11,140.11,19463.0,140.22,140.43,140.11,140.11,19463.0
2019-10-18 14:25:00,140.15,140.21,140.09,140.2,11552.0,140.15,140.21,140.09,140.2,11552.0
2019-10-18 14:30:00,140.22,140.27,140.03,140.17,9296.0,140.22,140.27,140.03,140.17,9296.0
2019-10-18 14:35:00,140.17,140.24,140.06,140.07,7404.0,140.17,140.24,140.06,140.07,7404.0
2019-10-18 14:40:00,140.05,140.24,140.02,140.07,27883.0,140.05,140.24,140.02,140.07,27883.0
2019-10-18 14:45:00,140.04,140.17,139.98,140.06,41251.0,140.04,140.17,139.98,140.06,41251.0
2019-10-18 14:50:00,140.09,140.12,139.81,140.02,51125.0,140.09,140.12,139.81,140.02,51125.0
2019-10-18 14:55:00,140.05,140.35,140.05,140.35,23672.0,140.05,140.35,140.05,140.35,23672.0
2019-10-18 15:00:00,140.35,140.42,140.2,140.38,24377.0,140.35,140.42,140.2,140.38,24377.0
2019-10-18 15:05:00,140.4,140.43,140.25,140.39,14821.0,140.4,140.43,140.25,140.39,14821.0
2019-10-18 15:10:00,140.36,140.52,140.36,140.47,19172.0,140.36,140.52,140.36,140.47,19172.0
2019-10-18 15:15:00,140.47,140.53,140.4,140.47,15492.0,140.47,140.53,140.4,140.47,15492.0
2019-10-18 15:20:00,140.47,140.6,140.34,140.35,17843.0,140.47,140.6,140.34,140.35,17843.0
2019-10-18 15:25:00,140.35,140.55,140.35,140.46,35318.0,140.35,140.55,140.35,140.46,35318.0
2019-10-18 15:30:00,140.46,140.61,140.19,140.2,46154.0,140.46,140.61,140.19,140.2,46154.0
2019-10-18 15:35:00,140.2,140.35,140.14,140.17,30640.0,140.2,140.35,140.14,140.17,30640.0
2019-10-18 15:40:00,140.16,140.19,140.06,140.1,62580.0,140.16,140.19,140.06,140.1,62580.0
2019-10-18 15:45:00,140.1,140.13,139.95,140.0,102342.0,140.1,140.13,139.95,140.0,102342.0
2019-10-18 15:50:00,140.0,140.12,139.9,140.02,88275.0,140.0,140.12,139.9,140.02,88275.0
2019-10-18 15:55:00,140.0,140.03,139.64,139.64,164344.0,140.0,140.03,139.64,139.64,164344.0
2019-10-21 09:30:00,140.9,140.9,140.01,140.44,41553.0,140.9,140.9,140.01,140.44,41553.0
2019-10-21 09:35:00,140.44,141.3,140.43,140.75,15775.0,140.44,141.3,140.43,140.75,15775.0
2019-10-21 09:40:00,140.79,141.0,140.33,140.4,19532.0,140.79,141.0,140.33,140.4,19532.0
2019-10-21 09:45:00,140.45,140.56,139.88,140.06,15937.0,140.45,140.56,139.88,140.06,15937.0
2019-10-21 09:50:00,139.96,140.55,139.96,140.42,18486.0,139.96,140.55,139.96,140.42,18486.0
2019-10-21 09:55:00,140.4,140.4,139.64,140.16,11540.0,140.4,140.4,139.64,140.16,11540.0
2019-10-21 10:00:00,140.19,140.36,139.98,140.0,16364.0,140.19,140.36,139.98,140.0,16364.0
2019-10-21 10:05:00,139.84,139.94,139.69,139.76,4355.0,139.84,139.94,139.69,139.76,4355.0
2019-10-21 10:10:00,139.63,139.83,139.39,139.45,8620.0,139.63,139.83,139.39,139.45,8620.0
2019-10-21 10:15:00,139.49,139.73,139.2,139.72,8000.0,139.49,139.73,139.2,139.72,8000.0
2019-10-21 10:20:00,139.68,139.89,139.61,139.83,64424.0,139.68,139.89,139.61,139.83,64424.0
2019-10-21 10:25:00,139.83,140.11,139.82,140.11,12102.0,139.83,140.11,139.82,140.11,12102.0
2019-10-21 10:30:00,140.05,140.18,139.96,140.09,26548.0,140.05,140.18,139.96,140.09,26548.0
2019-10-21 10:35:00,140.09,140.85,140.05,140.82,11216.0,140.09,140.85,140.05,140.82,11216.0
2019-10-21 10:40:00,140.85,141.15,140.85,141.0,15696.0,140.85,141.15,140.85,141.0,15696.0
2019-10-21 10:45:00,141.0,141.08,140.96,140.96,14400.0,141.0,141.08,140.96,140.96,14400.0
2019-10-21 10:50:00,140.99,141.0,140.63,140.91,26159.0,140.99,141.0,140.63,140.91,26159.0
2019-10-21 10:55:00,140.91,141.07,140.87,141.05,23042.0,140.91,141.07,140.87,141.05,23042.0
2019-10-21 11:00:00,141.09,141.3,141.0,141.22,12243.0,141.09,141.3,141.0,141.22,12243.0
2019-10-21 11:05:00,141.25,141.3,141.04,141.17,10375.0,141.25,141.3,141.04,141.17,10375.0
2019-10-21 11:10:00,141.07,141.24,141.07,141.22,11922.0,141.07,141.24,141.07,141.22,11922.0
2019-10-21 11:15:00,141.15,141.28,141.05,141.07,7314.0,141.15,141.28,141.05,141.07,7314.0
2019-10-21 11:20:00,141.08,141.39,141.02,141.37,19904.0,141.08,141.39,141.02,141.37,19904.0
2019-10-21 11:25:00,141.42,141.52,141.33,141.46,23750.0,141.42,141.52,141.33,141.46,23750.0
2019-10-21 11:30:00,141.43,141.71,141.4,141.71,7488.0,141.43,141.71,141.4,141.71,7488.0
2019-10-21 11:35:00,141.72,141.77,141.46,141.66,8492.0,141.72,141.77,141.46,141.66,8492.0
2019-10-21 11:40:00,141.66,141.84,141.66,141.83,6727.0,141.66,141.84,141.66,141.83,6727.0
2019-10-21 11:45:00,141.83,141.98,141.82,141.98,4206.0,141.83,141.98,141.82,141.98,4206.0
2019-10-21 11:50:00,142.0,142.03,141.83,141.88,8618.0,142.0,142.03,141.83,141.88,8618.0
2019-10-21 11:55:00,141.86,142.05,141.79,142.05,5957.0,141.86,142.05,141.79,142.05,5957.0
2019-10-21 12:00:00,142.03,142.08,141.94,142.01,6794.0,142.03,142.08,141.94,142.01,6794.0
2019-10-21 12:05:00,142.06,142.16,142.03,142.11,12502.0,142.06,142.16,142.03,142.11,12502.0
2019-10-21 12:10:00,142.08,142.11,141.94,142.0,13212.0,142.08,142.11,141.94,142.0,13212.0
2019-10-21 12:15:00,142.0,142.27,141.99,142.27,13437.0,142.0,142.27,141.99,142.27,13437.0
2019-10-21 12:20:00,142.23,142.34,142.21,142.32,12779.0,142.23,142.34,142.21,142.32,12779.0
2019-10-21 12:25:00,142.27,142.34,142.25,142.32,5740.0,142.27,142.34,142.25,142.32,5740.0
2019-10-21 12:30:00,142.33,142.37,142.12,142.12,8795.0,142.33,142.37,142.12,142.12,8795.0
2019-10-21 12:35:00,142.12,142.12,141.93,141.97,10730.0,142.12,142.12,141.93,141.97,10730.0
2019-10-21 12:40:00,142.0,142.21,142.0,142.15,8349.0,142.0,142.21,142.0,142.15,8349.0
2019-10-21 12:45:00,142.16,142.16,141.92,142.0,9017.0,142.16,142.16,141.92,142.0,9017.0
2019-10-21 12:50:00,142.0,142.14,141.99,142.09,11265.0,142.0,142.14,141.99,142.09,11265.0
2019-10-21 12:55:00,142.07,142.08,142.0,142.06,3900.0,142.07,142.08,142.0,142.06,3900.0
2019-10-21 13:00:00,142.02,142.18,142.01,142.1,9240.0,142.02,142.18,142.01,142.1,9240.0
2019-10-21 13:05:00,142.12,142.17,142.0,142.05,6872.0,142.12,142.17,142.0,142.05,6872.0
2019-10-21 13:10:00,142.04,142.14,142.0,142.1,8456.0,142.04,142.14,142.0,142.1,8456.0
2019-10-21 13:15:00,142.1,142.1,142.01,142.05,4400.0,142.1,142.1,142.01,142.05,4400.0
2019-10-21 13:20:00,142.02,142.09,141.97,142.01,9812.0,142.02,142.09,141.97,142.01,9812.0
2019-10-21 13:25:00,142.01,142.05,141.96,141.99,8650.0,142.01,142.05,141.96,141.99,8650.0
2019-10-21 13:30:00,141.96,142.07,141.96,142.03,5335.0,141.96,142.07,141.96,142.03,5335.0
2019-10-21 13:35:00,142.05,142.09,142.01,142.06,6876.0,142.05,142.09,142.01,142.06,6876.0
2019-10-21 13:40:00,142.08,142.09,141.95,142.0,12913.0,142.08,142.09,141.95,142.0,12913.0
2019-10-21 13:45:00,141.96,141.98,141.67,141.7,6176.0,141.96,141.98,141.67,141.7,6176.0
2019-10-21 13:50:00,141.75,141.9,141.75,141.86,2850.0,141.75,141.9,141.75,141.86,2850.0
2019-10-21 13:55:00,141.86,141.94,141.82,141.89,3452.0,141.86,141.94,141.82,141.89,3452.0
2019-10-21 14:00:00,141.89,142.18,141.89,142.11,5398.0,141.89,142.18,141.89,142.11,5398.0
2019-10-21 14:05:00,142.13,142.27,142.13,142.17,17615.0,142.13,142.27,142.13,142.17,17615.0
2019-10-21 14:10:00,142.14,142.16,142.02,142.03,4800.0,142.14,142.16,142.02,142.03,4800.0
2019-10-21 14:15:00,142.03,142.05,141.87,141.89,4457.0,142.03,142.05,141.87,141.89,4457.0
2019-10-21 14:20:00,141.85,141.89,141.7,141.73,8165.0,141.85,141.89,141.7,141.73,8165.0
2019-10-21 14:25:00,141.71,141.78,141.71,141.73,4490.0,141.71,141.78,141.71,141.73,4490.0
2019-10-21 14:30:00,141.75,141.82,141.74,141.75,5111.0,141.75,141.82,141.74,141.75,5111.0
2019-10-21 14:35:00,141.73,141.8,141.73,141.79,3872.0,141.73,141.8,141.73,141.79,3872.0
2019-10-21 14:40:00,141.79,141.9,141.79,141.83,9821.0,141.79,141.9,141.79,141.83,9821.0
2019-10-21 14:45:00,141.81,141.83,141.68,141.69,6800.0,141.81,141.83,141.68,141.69,6800.0
2019-10-21 14:50:00,141.69,141.76,141.65,141.73,5337.0,141.69,141.76,141.65,141.73,5337.0
2019-10-21 14:55:00,141.73,141.79,141.7,141.78,7588.0,141.73,141.79,141.7,141.78,7588.0
2019-10-21 15:00:00,141.78,141.79,141.65,141.74,10481.0,141.78,141.79,141.65,141.74,10481.0
2019-10-21 15:05:00,141.74,141.74,141.62,141.63,6951.0,141.74,141.74,141.62,141.63,6951.0
2019-10-21 15:10:00,141.63,141.73,141.63,141.71,9097.0,141.63,141.73,141.63,141.71,9097.0
2019-10-21 15:15:00,141.71,141.82,141.7,141.78,5584.0,141.71,141.82,141.7,141.78,5584.0
2019-10-21 15:20:00,141.78,141.78,141.68,141.75,10998.0,141.78,141.78,141.68,141.75,10998.0
2019-10-21 15:25:00,141.76,141.85,141.72,141.78,9022.0,141.76,141.85,141.72,141.78,9022.0
2019-10-21 15:30:00,141.78,141.87,141.72,141.74,14445.0,141.78,141.87,141.72,141.74,14445.0
2019-10-21 15:35:00,141.71,141.85,141.64,141.72,17015.0,141.71,141.85,141.64,141.72,17015.0
2019-10-21 15:40:00,141.69,141.75,141.67,141.68,14727.0,141.69,141.75,141.67,141.68,14727.0
2019-10-21 15:45:00,141.67,141.74,141.63,141.69,19943.0,141.67,141.74,141.63,141.69,19943.0
2019-10-21 15:50:00,141.7,141.83,141.64,141.8,34852.0,141.7,141.83,141.64,141.8,34852.0
2019-10-21 15:55:00,141.81,141.84,141.38,141.5,220453.0,141.81,141.84,141.38,141.5,220453.0
2019-10-22 09:30:00,142.02,142.49,142.0,142.48,49654.0,142.02,142.49,142.0,142.48,49654.0
2019-10-22 09:35:00,142.4,142.58,142.18,142.31,13718.0,142.4,142.58,142.18,142.31,13718.0
2019-10-22 09:40:00,142.3,142.51,141.73,142.0,10401.0,142.3,142.51,141.73,142.0,10401.0
2019-10-22 09:45:00,141.99,141.99,141.29,141.29,8359.0,141.99,141.99,141.29,141.29,8359.0
2019-10-22 09:50:00,141.21,141.51,141.17,141.2,5818.0,141.21,141.51,141.17,141.2,5818.0
2019-10-22 09:55:00,141.19,141.56,141.09,141.19,7485.0,141.19,141.56,141.09,141.19,7485.0
2019-10-22 10:00:00,141.33,141.41,140.85,140.85,8880.0,141.33,141.41,140.85,140.85,8880.0
2019-10-22 10:05:00,140.81,140.81,140.36,140.37,16845.0,140.81,140.81,140.36,140.37,16845.0
2019-10-22 10:10:00,140.4,140.44,140.19,140.28,6345.0,140.4,140.44,140.19,140.28,6345.0
2019-10-22 10:15:00,140.34,140.52,140.0,140.45,3703.0,140.34,140.52,140.0,140.45,3703.0
2019-10-22 10:20:00,140.45,140.71,140.41,140.71,12375.0,140.45,140.71,140.41,140.71,12375.0
2019-10-22 10:25:00,140.68,140.79,140.43,140.65,18716.0,140.68,140.79,140.43,140.65,18716.0
2019-10-22 10:30:00,140.67,141.18,140.63,140.81,9800.0,140.67,141.18,140.63,140.81,9800.0
2019-10-22 10:35:00,140.79,140.79,140.45,140.61,5422.0,140.79,140.79,140.45,140.61,5422.0
2019-10-22 10:40:00,140.58,140.72,140.53,140.65,3900.0,140.58,140.72,140.53,140.65,3900.0
2019-10-22 10:45:00,140.57,140.67,140.43,140.67,4100.0,140.57,140.67,140.43,140.67,4100.0
2019-10-22 10:50:00,140.7,141.06,140.65,141.01,4100.0,140.7,141.06,140.65,141.01,4100.0
2019-10-22 10:55:00,141.01,141.01,140.78,140.8,8992.0,141.01,141.01,140.78,140.8,8992.0
2019-10-22 11:00:00,140.82,141.03,140.7,140.74,9128.0,140.82,141.03,140.7,140.74,9128.0
2019-10-22 11:05:00,140.74,140.8,140.37,140.39,21688.0,140.74,140.8,140.37,140.39,21688.0
2019-10-22 11:10:00,140.43,140.43,140.24,140.34,10080.0,140.43,140.43,140.24,140.34,10080.0
2019-10-22 11:15:00,140.38,140.58,140.35,140.5,7819.0,140.38,140.58,140.35,140.5,7819.0
2019-10-22 11:20:00,140.5,140.5,140.12,140.17,8500.0,140.5,140.5,140.12,140.17,8500.0
2019-10-22 11:25:00,140.17,140.17,139.92,140.12,21307.0,140.17,140.17,139.92,140.12,21307.0
2019-10-22 11:30:00,140.11,140.22,139.95,140.14,13732.0,140.11,140.22,139.95,140.14,13732.0
2019-10-22 11:35:00,140.16,140.29,140.16,140.24,4597.0,140.16,140.29,140.16,140.24,4597.0
2019-10-22 11:40:00,140.23,140.42,140.16,140.42,12877.0,140.23,140.42,140.16,140.42,12877.0
2019-10-22 11:45:00,140.45,140.75,140.44,140.62,7862.0,140.45,140.75,140.44,140.62,7862.0
2019-10-22 11:50:00,140.59,140.63,140.5,140.53,9946.0,140.59,140.63,140.5,140.53,9946.0
2019-10-22 11:55:00,140.52,140.56,140.28,140.36,8200.0,140.52,140.56,140.28,140.36,8200.0
2019-10-22 12:00:00,140.33,140.52,140.21,140.5,7188.0,140.33,140.52,140.21,140.5,7188.0
2019-10-22 12:05:00,140.5,140.64,140.5,140.64,8428.0,140.5,140.64,140.5,140.64,8428.0
2019-10-22 12:10:00,140.63,140.64,140.46,140.64,4886.0,140.63,140.64,140.46,140.64,4886.0
2019-10-22 12:15:00,140.64,140.94,140.6,140.94,6886.0,140.64,140.94,140.6,140.94,6886.0
2019-10-22 12:20:00,140.9,140.92,140.65,140.8,8839.0,140.9,140.92,140.65,140.8,8839.0
2019-10-22 12:25:00,140.77,140.9,140.73,140.78,8846.0,140.77,140.9,140.73,140.78,8846.0
2019-10-22 12:30:00,140.77,140.9,140.7,140.84,9085.0,140.77,140.9,140.7,140.84,9085.0
2019-10-22 12:35:00,140.82,140.82,140.62,140.64,7262.0,140.82,140.82,140.62,140.64,7262.0
2019-10-22 12:40:00,140.59,140.86,140.59,140.81,5200.0,140.59,140.86,140.59,140.81,5200.0
2019-10-22 12:45:00,140.81,140.98,140.81,140.96,7500.0,140.81,140.98,140.81,140.96,7500.0
2019-10-22 12:50:00,140.99,141.19,140.88,141.16,6022.0,140.99,141.19,140.88,141.16,6022.0
2019-10-22 12:55:00,141.19,141.36,141.15,141.27,6700.0,141.19,141.36,141.15,141.27,6700.0
2019-10-22 13:00:00,141.26,141.26,140.84,140.94,8246.0,141.26,141.26,140.84,140.94,8246.0
2019-10-22 13:05:00,140.97,141.11,140.94,141.11,7500.0,140.97,141.11,140.94,141.11,7500.0
2019-10-22 13:10:00,141.1,141.1,140.92,140.97,5700.0,141.1,141.1,140.92,140.97,5700.0
2019-10-22 13:15:00,140.97,140.97,140.83,140.9,5738.0,140.97,140.97,140.83,140.9,5738.0
2019-10-22 13:20:00,140.89,140.95,140.86,140.88,6179.0,140.89,140.95,140.86,140.88,6179.0
2019-10-22 13:25:00,140.89,140.93,140.86,140.86,7579.0,140.89,140.93,140.86,140.86,7579.0
2019-10-22 13:30:00,140.85,140.85,140.67,140.67,7083.0,140.85,140.85,140.67,140.67,7083.0
2019-10-22 13:35:00,140.67,140.74,140.64,140.71,2828.0,140.67,140.74,140.64,140.71,2828.0
2019-10-22 13:40:00,140.75,140.85,140.65,140.76,7200.0,140.75,140.85,140.65,140.76,7200.0
2019-10-22 13:45:00,140.75,140.76,140.58,140.58,5130.0,140.75,140.76,140.58,140.58,5130.0
2019-10-22 13:50:00,140.57,140.57,140.3,140.33,5661.0,140.57,140.57,140.3,140.33,5661.0
2019-10-22 13:55:00,140.32,140.32,140.18,140.31,5067.0,140.32,140.32,140.18,140.31,5067.0
2019-10-22 14:00:00,140.32,140.52,140.27,140.42,7599.0,140.32,140.52,140.27,140.42,7599.0
2019-10-22 14:05:00,140.43,140.47,140.38,140.4,6691.0,140.43,140.47,140.38,140.4,6691.0
2019-10-22 14:10:00,140.41,140.49,140.33,140.45,8647.0,140.41,140.49,140.33,140.45,8647.0
2019-10-22 14:15:00,140.47,140.62,140.41,140.6,9393.0,140.47,140.62,140.41,140.6,9393.0
2019-10-22 14:20:00,140.64,140.64,140.55,140.61,6082.0,140.64,140.64,140.55,140.61,6082.0
2019-10-22 14:25:00,140.6,140.79,140.59,140.72,17348.0,140.6,140.79,140.59,140.72,17348.0
2019-10-22 14:30:00,140.75,140.77,140.29,140.43,8705.0,140.75,140.77,140.29,140.43,8705.0
2019-10-22 14:35:00,140.44,140.58,140.35,140.55,5350.0,140.44,140.58,140.35,140.55,5350.0
2019-10-22 14:40:00,140.54,140.56,140.3,140.36,7148.0,140.54,140.56,140.3,140.36,7148.0
2019-10-22 14:45:00,140.33,140.33,139.95,140.08,9699.0,140.33,140.33,139.95,140.08,9699.0
2019-10-22 14:50:00,140.08,140.09,139.79,139.9,17136.0,140.08,140.09,139.79,139.9,17136.0
2019-10-22 14:55:00,139.91,140.02,139.83,139.93,9962.0,139.91,140.02,139.83,139.93,9962.0
2019-10-22 15:00:00,139.97,140.04,139.71,139.8,7440.0,139.97,140.04,139.71,139.8,7440.0
2019-10-22 15:05:00,139.76,140.04,139.75,139.95,6700.0,139.76,140.04,139.75,139.95,6700.0
2019-10-22 15:10:00,139.93,140.02,139.89,139.96,7382.0,139.93,140.02,139.89,139.96,7382.0
2019-10-22 15:15:00,139.97,140.09,139.8,139.88,19493.0,139.97,140.09,139.8,139.88,19493.0
2019-10-22 15:20:00,139.85,140.0,139.78,139.94,10819.0,139.85,140.0,139.78,139.94,10819.0
2019-10-22 15:25:00,139.96,140.11,139.95,140.08,7394.0,139.96,140.11,139.95,140.08,7394.0
2019-10-22 15:30:00,140.06,140.24,140.02,140.23,26014.0,140.06,140.24,140.02,140.23,26014.0
2019-10-22 15:35:00,140.23,140.31,140.15,140.23,19794.0,140.23,140.31,140.15,140.23,19794.0
2019-10-22 15:40:00,140.24,140.27,140.19,140.19,20624.0,140.24,140.27,140.19,140.19,20624.0
2019-10-22 15:45:00,140.21,140.21,139.89,140.05,23888.0,140.21,140.21,139.89,140.05,23888.0
2019-10-22 15:50:00,140.05,140.18,140.04,140.04,39328.0,140.05,140.18,140.04,140.04,39328.0
2019-10-22 15:55:00,140.04,140.18,140.03,140.05,78821.0,140.04,140.18,140.03,140.05,78821.0
2019-10-23 09:30:00,139.57,139.78,138.62,139.08,26300.0,139.57,139.78,138.62,139.08,26300.0
2019-10-23 09:35:00,139.05,140.43,139.05,140.31,14488.0,139.05,140.43,139.05,140.31,14488.0
2019-10-23 09:40:00,140.25,140.81,140.22,140.7,23254.0,140.25,140.81,140.22,140.7,23254.0
2019-10-23 09:45:00,140.76,141.25,140.7,140.8,45852.0,140.76,141.25,140.7,140.8,45852.0
2019-10-23 09:50:00,140.82,141.03,140.68,140.91,12342.0,140.82,141.03,140.68,140.91,12342.0
2019-10-23 09:55:00,140.87,141.11,140.82,141.08,42320.0,140.87,141.11,140.82,141.08,42320.0
2019-10-23 10:00:00,140.94,141.14,140.8,140.85,8539.0,140.94,141.14,140.8,140.85,8539.0
2019-10-23 10:05:00,140.79,140.89,140.33,140.43,13687.0,140.79,140.89,140.33,140.43,13687.0
2019-10-23 10:10:00,140.49,140.62,140.42,140.45,41068.0,140.49,140.62,140.42,140.45,41068.0
2019-10-23 10:15:00,140.56,140.6,140.3,140.39,19015.0,140.56,140.6,140.3,140.39,19015.0
2019-10-23 10:20:00,140.43,140.71,140.19,140.2,16694.0,140.43,140.71,140.19,140.2,16694.0
2019-10-23 10:25:00,140.24,140.4,140.11,140.26,4625.0,140.24,140.4,140.11,140.26,4625.0
2019-10-23 10:30:00,140.44,140.5,140.07,140.08,4417.0,140.44,140.5,140.07,140.08,4417.0
2019-10-23 10:35:00,140.02,140.48,140.02,140.38,31345.0,140.02,140.48,140.02,140.38,31345.0
2019-10-23 10:40:00,140.38,140.43,140.18,140.42,55401.0,140.38,140.43,140.18,140.42,55401.0
2019-10-23 10:45:00,140.49,140.75,140.49,140.71,2651.0,140.49,140.75,140.49,140.71,2651.0
2019-10-23 10:50:00,140.7,140.96,140.69,140.96,4174.0,140.7,140.96,140.69,140.96,4174.0
2019-10-23 10:55:00,140.93,141.13,140.86,140.98,6500.0,140.93,141.13,140.86,140.98,6500.0
2019-10-23 11:00:00,140.9,140.98,140.74,140.82,8809.0,140.9,140.98,140.74,140.82,8809.0
2019-10-23 11:05:00,140.85,140.95,140.8,140.88,9434.0,140.85,140.95,140.8,140.88,9434.0
2019-10-23 11:10:00,140.75,141.03,140.75,140.9,10347.0,140.75,141.03,140.75,140.9,10347.0
2019-10-23 11:15:00,140.91,141.27,140.9,141.19,10590.0,140.91,141.27,140.9,141.19,10590.0
2019-10-23 11:20:00,141.17,141.44,141.17,141.29,4460.0,141.17,141.44,141.17,141.29,4460.0
2019-10-23 11:25:00,141.31,141.56,141.3,141.53,8670.0,141.31,141.56,141.3,141.53,8670.0
2019-10-23 11:30:00,141.56,141.7,141.49,141.62,20860.0,141.56,141.7,141.49,141.62,20860.0
2019-10-23 11:35:00,141.63,141.73,141.49,141.6,28574.0,141.63,141.73,141.49,141.6,28574.0
2019-10-23 11:40:00,141.64,141.92,141.58,141.87,14927.0,141.64,141.92,141.58,141.87,14927.0
2019-10-23 11:45:00,141.81,142.28,141.81,142.28,31632.0,141.81,142.28,141.81,142.28,31632.0
2019-10-23 11:50:00,142.25,142.32,142.06,142.07,3705.0,142.25,142.32,142.06,142.07,3705.0
2019-10-23 11:55:00,142.17,142.36,142.1,142.11,13456.0,142.17,142.36,142.1,142.11,13456.0
2019-10-23 12:00:00,142.07,142.22,141.87,142.21,11047.0,142.07,142.22,141.87,142.21,11047.0
2019-10-23 12:05:00,142.19,142.35,142.16,142.25,2245.0,142.19,142.35,142.16,142.25,2245.0
2019-10-23 12:10:00,142.23,142.29,142.13,142.24,3007.0,142.23,142.29,142.13,142.24,3007.0
2019-10-23 12:15:00,142.25,142.25,142.0,142.1,7719.0,142.25,142.25,142.0,142.1,7719.0
2019-10-23 12:20:00,142.14,142.14,142.02,142.07,1605.0,142.14,142.14,142.02,142.07,1605.0
2019-10-23 12:25:00,142.12,142.14,142.06,142.09,900.0,142.12,142.14,142.06,142.09,900.0
2019-10-23 12:30:00,142.13,142.26,142.13,142.17,6375.0,142.13,142.26,142.13,142.17,6375.0
2019-10-23 12:35:00,142.19,142.34,142.14,142.34,3343.0,142.19,142.34,142.14,142.34,3343.0
2019-10-23 12:40:00,142.36,142.55,142.35,142.53,3659.0,142.36,142.55,142.35,142.53,3659.0
2019-10-23 12:45:00,142.56,142.61,142.48,142.48,4818.0,142.56,142.61,142.48,142.48,4818.0
2019-10-23 12:50:00,142.46,142.46,142.38,142.43,1327.0,142.46,142.46,142.38,142.43,1327.0
2019-10-23 12:55:00,142.38,142.53,142.38,142.53,3466.0,142.38,142.53,142.38,142.53,3466.0
2019-10-23 13:00:00,142.52,142.61,142.46,142.61,5000.0,142.52,142.61,142.46,142.61,5000.0
2019-10-23 13:05:00,142.6,142.8,142.55,142.55,3463.0,142.6,142.8,142.55,142.55,3463.0
2019-10-23 13:10:00,142.59,142.63,142.5,142.51,5344.0,142.59,142.63,142.5,142.51,5344.0
2019-10-23 13:15:00,142.49,142.66,142.49,142.66,61000.0,142.49,142.66,142.49,142.66,61000.0
2019-10-23 13:20:00,142.64,142.65,142.45,142.5,9300.0,142.64,142.65,142.45,142.5,9300.0
2019-10-23 13:25:00,142.52,142.68,142.5,142.62,9250.0,142.52,142.68,142.5,142.62,9250.0
2019-10-23 13:30:00,142.63,142.71,142.6,142.7,6605.0,142.63,142.71,142.6,142.7,6605.0
2019-10-23 13:35:00,142.71,142.81,142.65,142.66,84825.0,142.71,142.81,142.65,142.66,84825.0
2019-10-23 13:40:00,142.65,142.69,142.62,142.62,5600.0,142.65,142.69,142.62,142.62,5600.0
2019-10-23 13:45:00,142.61,142.64,142.6,142.61,1700.0,142.61,142.64,142.6,142.61,1700.0
2019-10-23 13:50:00,142.6,142.61,142.45,142.47,7729.0,142.6,142.61,142.45,142.47,7729.0
2019-10-23 13:55:00,142.47,142.47,142.38,142.38,19846.0,142.47,142.47,142.38,142.38,19846.0
2019-10-23 14:00:00,142.36,142.37,142.2,142.2,5902.0,142.36,142.37,142.2,142.2,5902.0
2019-10-23 14:05:00,142.19,142.19,142.05,142.08,4892.0,142.19,142.19,142.05,142.08,4892.0
2019-10-23 14:10:00,142.06,142.07,141.93,142.02,8372.0,142.06,142.07,141.93,142.02,8372.0
2019-10-23 14:15:00,142.05,142.27,141.75,141.81,56095.0,142.05,142.27,141.75,141.81,56095.0
2019-10-23 14:20:00,141.8,141.8,141.6,141.62,12972.0,141.8,141.8,141.6,141.62,12972.0
2019-10-23 14:25:00,141.6,141.67,141.46,141.67,5899.0,141.6,141.67,141.46,141.67,5899.0
2019-10-23 14:30:00,141.61,141.64,141.52,141.61,7035.0,141.61,141.64,141.52,141.61,7035.0
2019-10-23 14:35:00,141.62,141.7,141.31,141.39,25159.0,141.62,141.7,141.31,141.39,25159.0
2019-10-23 14:40:00,141.39,141.4,141.1,141.21,7204.0,141.39,141.4,141.1,141.21,7204.0
2019-10-23 14:45:00,141.26,141.28,141.15,141.25,4383.0,141.26,141.28,141.15,141.25,4383.0
2019-10-23 14:50:00,141.25,141.42,141.17,141.18,33800.0,141.25,141.42,141.17,141.18,33800.0
2019-10-23 14:55:00,141.18,141.26,141.17,141.24,6354.0,141.18,141.26,141.17,141.24,6354.0
2019-10-23 15:00:00,141.23,141.58,141.23,141.47,16548.0,141.23,141.58,141.23,141.47,16548.0
2019-10-23 15:05:00,141.49,141.49,141.35,141.36,8858.0,141.49,141.49,141.35,141.36,8858.0
2019-10-23 15:10:00,141.37,141.37,141.19,141.19,5778.0,141.37,141.37,141.19,141.19,5778.0
2019-10-23 15:15:00,141.19,141.21,141.15,141.16,5751.0,141.19,141.21,141.15,141.16,5751.0
2019-10-23 15:20:00,141.17,141.35,141.16,141.21,7800.0,141.17,141.35,141.16,141.21,7800.0
2019-10-23 15:25:00,141.22,141.34,141.15,141.31,11543.0,141.22,141.34,141.15,141.31,11543.0
2019-10-23 15:30:00,141.34,141.49,141.32,141.35,19585.0,141.34,141.49,141.32,141.35,19585.0
2019-10-23 15:35:00,141.36,141.41,141.3,141.33,11643.0,141.36,141.41,141.3,141.33,11643.0
2019-10-23 15:40:00,141.32,141.47,141.32,141.47,13170.0,141.32,141.47,141.32,141.47,13170.0
2019-10-23 15:45:00,141.47,141.65,141.44,141.65,17913.0,141.47,141.65,141.44,141.65,17913.0
2019-10-23 15:50:00,141.65,141.8,141.59,141.63,23952.0,141.65,141.8,141.59,141.63,23952.0
2019-10-23 15:55:00,141.67,141.96,141.63,141.93,68974.0,141.67,141.96,141.63,141.93,68974.0
2019-10-24 09:30:00,143.0,144.53,142.52,144.07,31461.0,143.0,144.53,142.52,144.07,31461.0
2019-10-24 09:35:00,144.03,144.76,144.03,144.08,18211.0,144.03,144.76,144.03,144.08,18211.0
2019-10-24 09:40:00,143.95,144.15,143.74,143.91,11031.0,143.95,144.15,143.74,143.91,11031.0
2019-10-24 09:45:00,143.97,144.48,143.76,143.76,18298.0,143.97,144.48,143.76,143.76,18298.0
2019-10-24 09:50:00,143.77,143.84,143.21,143.42,7360.0,143.77,143.84,143.21,143.42,7360.0
2019-10-24 09:55:00,143.35,143.92,143.3,143.76,7232.0,143.35,143.92,143.3,143.76,7232.0
2019-10-24 10:00:00,143.68,143.89,143.32,143.47,10963.0,143.68,143.89,143.32,143.47,10963.0
2019-10-24 10:05:00,143.39,143.91,143.38,143.78,14481.0,143.39,143.91,143.38,143.78,14481.0
2019-10-24 10:10:00,143.45,143.45,143.12,143.12,2600.0,143.45,143.45,143.12,143.12,2600.0
2019-10-24 10:15:00,143.34,143.37,143.04,143.25,5761.0,143.34,143.37,143.04,143.25,5761.0
2019-10-24 10:20:00,143.27,143.42,143.15,143.41,4057.0,143.27,143.42,143.15,143.41,4057.0
2019-10-24 10:25:00,143.32,143.66,143.18,143.66,2434.0,143.32,143.66,143.18,143.66,2434.0
2019-10-24 10:30:00,143.66,143.86,143.41,143.67,20494.0,143.66,143.86,143.41,143.67,20494.0
2019-10-24 10:35:00,143.76,143.87,143.62,143.69,29357.0,143.76,143.87,143.62,143.69,29357.0
2019-10-24 10:40:00,143.69,143.83,143.69,143.76,10465.0,143.69,143.83,143.69,143.76,10465.0
2019-10-24 10:45:00,143.8,143.85,143.57,143.57,12730.0,143.8,143.85,143.57,143.57,12730.0
2019-10-24 10:50:00,143.72,143.89,143.63,143.81,2613.0,143.72,143.89,143.63,143.81,2613.0
2019-10-24 10:55:00,143.91,144.08,143.85,143.95,3600.0,143.91,144.08,143.85,143.95,3600.0
2019-10-24 11:00:00,144.0,144.15,143.96,144.0,6639.0,144.0,144.15,143.96,144.0,6639.0
2019-10-24 11:05:00,144.0,144.01,143.74,143.83,10324.0,144.0,144.01,143.74,143.83,10324.0
2019-10-24 11:10:00,143.86,144.31,143.85,144.29,7204.0,143.86,144.31,143.85,144.29,7204.0
2019-10-24 11:15:00,144.28,144.5,144.24,144.5,6900.0,144.28,144.5,144.24,144.5,6900.0
2019-10-24 11:20:00,144.49,144.74,144.46,144.65,10932.0,144.49,144.74,144.46,144.65,10932.0
2019-10-24 11:25:00,144.65,144.9,144.64,144.67,20168.0,144.65,144.9,144.64,144.67,20168.0
2019-10-24 11:30:00,144.68,145.15,144.64,145.15,44333.0,144.68,145.15,144.64,145.15,44333.0
2019-10-24 11:35:00,145.19,145.59,145.18,145.52,65567.0,145.19,145.59,145.18,145.52,65567.0
2019-10-24 11:40:00,145.62,145.98,145.57,145.79,33278.0,145.62,145.98,145.57,145.79,33278.0
2019-10-24 11:45:00,145.79,146.0,145.65,145.83,21445.0,145.79,146.0,145.65,145.83,21445.0
2019-10-24 11:50:00,145.8,145.88,145.47,145.69,21461.0,145.8,145.88,145.47,145.69,21461.0
2019-10-24 11:55:00,145.76,146.02,145.67,146.01,13164.0,145.76,146.02,145.67,146.01,13164.0
2019-10-24 12:00:00,146.02,146.1,145.91,146.0,8315.0,146.02,146.1,145.91,146.0,8315.0
2019-10-24 12:05:00,145.97,146.0,145.34,145.44,15049.0,145.97,146.0,145.34,145.44,15049.0
2019-10-24 12:10:00,145.39,145.39,144.94,144.94,11940.0,145.39,145.39,144.94,144.94,11940.0
2019-10-24 12:15:00,144.94,144.94,144.66,144.78,15480.0,144.94,144.94,144.66,144.78,15480.0
2019-10-24 12:20:00,144.8,144.93,144.74,144.93,2539.0,144.8,144.93,144.74,144.93,2539.0
2019-10-24 12:25:00,144.93,145.11,144.9,145.07,4100.0,144.93,145.11,144.9,145.07,4100.0
2019-10-24 12:30:00,145.08,145.08,144.95,145.06,4433.0,145.08,145.08,144.95,145.06,4433.0
2019-10-24 12:35:00,145.1,145.15,144.99,145.13,5894.0,145.1,145.15,144.99,145.13,5894.0
2019-10-24 12:40:00,145.13,145.21,145.05,145.05,3101.0,145.13,145.21,145.05,145.05,3101.0
2019-10-24 12:45:00,145.11,145.16,145.05,145.14,3157.0,145.11,145.16,145.05,145.14,3157.0
2019-10-24 12:50:00,145.09,145.12,145.02,145.02,1927.0,145.09,145.12,145.02,145.02,1927.0
2019-10-24 12:55:00,145.08,145.16,144.95,145.04,9936.0,145.08,145.16,144.95,145.04,9936.0
2019-10-24 13:00:00,145.07,145.1,145.0,145.05,1702.0,145.07,145.1,145.0,145.05,1702.0
2019-10-24 13:05:00,145.08,145.1,144.8,144.8,4385.0,145.08,145.1,144.8,144.8,4385.0
2019-10-24 13:10:00,144.87,144.9,144.79,144.88,5054.0,144.87,144.9,144.79,144.88,5054.0
2019-10-24 13:15:00,144.91,144.91,144.82,144.89,1547.0,144.91,144.91,144.82,144.89,1547.0
2019-10-24 13:20:00,144.88,144.91,144.8,144.91,2236.0,144.88,144.91,144.8,144.91,2236.0
2019-10-24 13:25:00,144.87,145.03,144.83,145.03,6268.0,144.87,145.03,144.83,145.03,6268.0
2019-10-24 13:30:00,145.04,145.42,145.04,145.32,17648.0,145.04,145.42,145.04,145.32,17648.0
2019-10-24 13:35:00,145.35,145.46,145.31,145.42,2401.0,145.35,145.46,145.31,145.42,2401.0
2019-10-24 13:40:00,145.44,145.55,145.4,145.54,3700.0,145.44,145.55,145.4,145.54,3700.0
2019-10-24 13:45:00,145.53,145.71,145.53,145.61,7804.0,145.53,145.71,145.53,145.61,7804.0
2019-10-24 13:50:00,145.58,145.61,145.3,145.39,6726.0,145.58,145.61,145.3,145.39,6726.0
2019-10-24 13:55:00,145.4,145.56,145.39,145.56,6300.0,145.4,145.56,145.39,145.56,6300.0
2019-10-24 14:00:00,145.57,145.73,145.44,145.65,10134.0,145.57,145.73,145.44,145.65,10134.0
2019-10-24 14:05:00,145.63,145.67,145.57,145.63,4203.0,145.63,145.67,145.57,145.63,4203.0
2019-10-24 14:10:00,145.66,145.68,145.46,145.51,8218.0,145.66,145.68,145.46,145.51,8218.0
2019-10-24 14:15:00,145.53,145.56,145.52,145.54,2606.0,145.53,145.56,145.52,145.54,2606.0
2019-10-24 14:20:00,145.55,145.61,145.41,145.47,13299.0,145.55,145.61,145.41,145.47,13299.0
2019-10-24 14:25:00,145.49,145.51,145.33,145.51,35956.0,145.49,145.51,145.33,145.51,35956.0
2019-10-24 14:30:00,145.5,145.67,145.5,145.6,3694.0,145.5,145.67,145.5,145.6,3694.0
2019-10-24 14:35:00,145.59,145.59,145.5,145.5,1840.0,145.59,145.59,145.5,145.5,1840.0
2019-10-24 14:40:00,145.5,145.59,145.39,145.39,5117.0,145.5,145.59,145.39,145.39,5117.0
2019-10-24 14:45:00,145.4,145.43,145.28,145.3,6020.0,145.4,145.43,145.28,145.3,6020.0
2019-10-24 14:50:00,145.3,145.42,145.3,145.35,5200.0,145.3,145.42,145.3,145.35,5200.0
2019-10-24 14:55:00,145.35,145.41,145.32,145.39,5118.0,145.35,145.41,145.32,145.39,5118.0
2019-10-24 15:00:00,145.39,145.47,145.39,145.46,8546.0,145.39,145.47,145.39,145.46,8546.0
2019-10-24 15:05:00,145.39,145.5,145.39,145.43,3729.0,145.39,145.5,145.39,145.43,3729.0
2019-10-24 15:10:00,145.42,145.48,145.36,145.37,4566.0,145.42,145.48,145.36,145.37,4566.0
2019-10-24 15:15:00,145.35,145.45,145.35,145.44,5052.0,145.35,145.45,145.35,145.44,5052.0
2019-10-24 15:20:00,145.42,145.49,145.34,145.35,5725.0,145.42,145.49,145.34,145.35,5725.0
2019-10-24 15:25:00,145.31,145.37,145.25,145.25,9407.0,145.31,145.37,145.25,145.25,9407.0
2019-10-24 15:30:00,145.26,145.29,145.17,145.2,10623.0,145.26,145.29,145.17,145.2,10623.0
2019-10-24 15:35:00,145.18,145.23,145.14,145.19,7445.0,145.18,145.23,145.14,145.19,7445.0
2019-10-24 15:40:00,145.19,145.19,145.0,145.0,9440.0,145.19,145.19,145.0,145.0,9440.0
2019-10-24 15:45:00,145.01,145.25,145.01,145.24,13166.0,145.01,145.25,145.01,145.24,13166.0
2019-10-24 15:50:00,145.25,145.36,145.23,145.34,27325.0,145.25,145.36,145.23,145.34,27325.0
2019-10-24 15:55:00,145.36,145.46,145.26,145.37,72346.0,145.36,145.46,145.26,145.37,72346.0
2019-10-25 09:30:00,144.87,144.99,144.32,144.57,17469.0,144.87,144.99,144.32,144.57,17469.0
2019-10-25 09:35:00,144.62,144.96,144.54,144.94,12970.0,144.62,144.96,144.54,144.94,12970.0
2019-10-25 09:40:00,144.93,145.25,144.66,145.22,15937.0,144.93,145.25,144.66,145.22,15937.0
2019-10-25 09:45:00,145.23,145.66,145.15,145.66,12560.0,145.23,145.66,145.15,145.66,12560.0
2019-10-25 09:50:00,145.69,145.92,145.62,145.75,3100.0,145.69,145.92,145.62,145.75,3100.0
2019-10-25 09:55:00,145.72,145.92,145.53,145.6,1330.0,145.72,145.92,145.53,145.6,1330.0
2019-10-25 10:00:00,145.71,145.95,145.66,145.94,4457.0,145.71,145.95,145.66,145.94,4457.0
2019-10-25 10:05:00,145.72,146.36,145.72,146.36,2270.0,145.72,146.36,145.72,146.36,2270.0
2019-10-25 10:10:00,146.32,146.59,146.29,146.34,4551.0,146.32,146.59,146.29,146.34,4551.0
2019-10-25 10:15:00,146.41,146.41,145.92,146.02,8535.0,146.41,146.41,145.92,146.02,8535.0
2019-10-25 10:20:00,145.94,146.56,145.91,146.51,4727.0,145.94,146.56,145.91,146.51,4727.0
2019-10-25 10:25:00,146.49,146.54,146.1,146.11,2950.0,146.49,146.54,146.1,146.11,2950.0
2019-10-25 10:30:00,146.15,146.22,146.0,146.0,2969.0,146.15,146.22,146.0,146.0,2969.0
2019-10-25 10:35:00,146.0,146.1,145.92,146.01,2757.0,146.0,146.1,145.92,146.01,2757.0
2019-10-25 10:40:00,145.97,145.98,145.82,145.93,4951.0,145.97,145.98,145.82,145.93,4951.0
2019-10-25 10:45:00,145.92,146.3,145.89,146.3,7713.0,145.92,146.3,145.89,146.3,7713.0
2019-10-25 10:50:00,146.42,146.48,146.28,146.3,5219.0,146.42,146.48,146.28,146.3,5219.0
2019-10-25 10:55:00,146.25,146.25,146.15,146.16,1667.0,146.25,146.25,146.15,146.16,1667.0
2019-10-25 11:00:00,146.17,146.3,146.17,146.21,2752.0,146.17,146.3,146.17,146.21,2752.0
2019-10-25 11:05:00,146.16,146.19,145.87,145.93,8203.0,146.16,146.19,145.87,145.93,8203.0
2019-10-25 11:10:00,145.93,146.47,145.91,146.47,6158.0,145.93,146.47,145.91,146.47,6158.0
2019-10-25 11:15:00,146.38,146.74,146.38,146.64,6201.0,146.38,146.74,146.38,146.64,6201.0
2019-10-25 11:20:00,146.65,146.78,146.62,146.71,11984.0,146.65,146.78,146.62,146.71,11984.0
2019-10-25 11:25:00,146.76,146.94,146.76,146.86,4606.0,146.76,146.94,146.76,146.86,4606.0
2019-10-25 11:30:00,146.85,146.86,146.67,146.85,4057.0,146.85,146.86,146.67,146.85,4057.0
2019-10-25 11:35:00,146.88,147.0,146.76,147.0,3383.0,146.88,147.0,146.76,147.0,3383.0
2019-10-25 11:40:00,146.91,147.06,146.88,147.04,12426.0,146.91,147.06,146.88,147.04,12426.0
2019-10-25 11:45:00,147.05,147.17,146.98,147.08,15038.0,147.05,147.17,146.98,147.08,15038.0
2019-10-25 11:50:00,147.07,147.07,146.89,146.97,7838.0,147.07,147.07,146.89,146.97,7838.0
2019-10-25 11:55:00,146.97,147.05,146.59,146.59,19603.0,146.97,147.05,146.59,146.59,19603.0
2019-10-25 12:00:00,146.71,146.72,146.3,146.57,40816.0,146.71,146.72,146.3,146.57,40816.0
2019-10-25 12:05:00,146.56,146.6,146.19,146.19,30457.0,146.56,146.6,146.19,146.19,30457.0
2019-10-25 12:10:00,146.26,146.3,146.2,146.23,3100.0,146.26,146.3,146.2,146.23,3100.0
2019-10-25 12:15:00,146.25,146.35,146.08,146.27,7312.0,146.25,146.35,146.08,146.27,7312.0
2019-10-25 12:20:00,146.27,146.4,146.25,146.29,4057.0,146.27,146.4,146.25,146.29,4057.0
2019-10-25 12:25:00,146.29,146.32,146.11,146.14,4529.0,146.29,146.32,146.11,146.14,4529.0
2019-10-25 12:30:00,146.15,146.18,145.93,146.16,22838.0,146.15,146.18,145.93,146.16,22838.0
2019-10-25 12:35:00,146.19,146.42,146.19,146.31,8554.0,146.19,146.42,146.19,146.31,8554.0
2019-10-25 12:40:00,146.26,146.3,146.04,146.11,5220.0,146.26,146.3,146.04,146.11,5220.0
2019-10-25 12:45:00,146.1,146.11,145.94,146.11,11258.0,146.1,146.11,145.94,146.11,11258.0
2019-10-25 12:50:00,146.08,146.21,146.05,146.15,3150.0,146.08,146.21,146.05,146.15,3150.0
2019-10-25 12:55:00,146.19,146.2,146.0,146.02,12608.0,146.19,146.2,146.0,146.02,12608.0
2019-10-25 13:00:00,146.05,146.09,145.98,145.98,1900.0,146.05,146.09,145.98,145.98,1900.0
2019-10-25 13:05:00,146.0,146.06,145.84,145.84,22412.0,146.0,146.06,145.84,145.84,22412.0
2019-10-25 13:10:00,145.83,146.04,145.81,146.04,3798.0,145.83,146.04,145.81,146.04,3798.0
2019-10-25 13:15:00,146.17,146.26,146.16,146.18,3054.0,146.17,146.26,146.16,146.18,3054.0
2019-10-25 13:20:00,146.14,146.14,145.98,146.02,35690.0,146.14,146.14,145.98,146.02,35690.0
2019-10-25 13:25:00,145.98,146.11,145.98,146.02,5618.0,145.98,146.11,145.98,146.02,5618.0
2019-10-25 13:30:00,146.06,146.06,145.93,146.05,3137.0,146.06,146.06,145.93,146.05,3137.0
2019-10-25 13:35:00,146.03,146.21,146.03,146.13,5034.0,146.03,146.21,146.03,146.13,5034.0
2019-10-25 13:40:00,146.09,146.13,146.02,146.06,21312.0,146.09,146.13,146.02,146.06,21312.0
2019-10-25 13:45:00,146.06,146.16,146.03,146.11,32008.0,146.06,146.16,146.03,146.11,32008.0
2019-10-25 13:50:00,146.09,146.37,146.05,146.3,10622.0,146.09,146.37,146.05,146.3,10622.0
2019-10-25 13:55:00,146.3,146.32,146.11,146.11,3696.0,146.3,146.32,146.11,146.11,3696.0
2019-10-25 14:00:00,146.13,146.25,145.88,145.94,6295.0,146.13,146.25,145.88,145.94,6295.0
2019-10-25 14:05:00,145.89,145.96,145.81,145.87,4013.0,145.89,145.96,145.81,145.87,4013.0
2019-10-25 14:10:00,145.84,146.0,145.81,146.0,5355.0,145.84,146.0,145.81,146.0,5355.0
2019-10-25 14:15:00,146.03,146.03,145.94,145.99,6404.0,146.03,146.03,145.94,145.99,6404.0
2019-10-25 14:20:00,145.99,145.99,145.81,145.81,6538.0,145.99,145.99,145.81,145.81,6538.0
2019-10-25 14:25:00,145.82,145.9,145.78,145.9,2623.0,145.82,145.9,145.78,145.9,2623.0
2019-10-25 14:30:00,145.85,145.85,145.6,145.63,2734.0,145.85,145.85,145.6,145.63,2734.0
2019-10-25 14:35:00,145.55,145.63,145.46,145.55,4604.0,145.55,145.63,145.46,145.55,4604.0
2019-10-25 14:40:00,145.52,145.7,145.49,145.58,7517.0,145.52,145.7,145.49,145.58,7517.0
2019-10-25 14:45:00,145.59,145.62,145.44,145.45,6930.0,145.59,145.62,145.44,145.45,6930.0
2019-10-25 14:50:00,145.44,145.58,145.32,145.58,5322.0,145.44,145.58,145.32,145.58,5322.0
2019-10-25 14:55:00,145.6,145.83,145.59,145.79,3760.0,145.6,145.83,145.59,145.79,3760.0
2019-10-25 15:00:00,145.79,145.93,145.76,145.88,7380.0,145.79,145.93,145.76,145.88,7380.0
2019-10-25 15:05:00,145.85,145.88,145.61,145.66,3509.0,145.85,145.88,145.61,145.66,3509.0
2019-10-25 15:10:00,145.65,145.7,145.52,145.6,5246.0,145.65,145.7,145.52,145.6,5246.0
2019-10-25 15:15:00,145.57,145.62,145.53,145.55,2538.0,145.57,145.62,145.53,145.55,2538.0
2019-10-25 15:20:00,145.55,145.64,145.51,145.58,3472.0,145.55,145.64,145.51,145.58,3472.0
2019-10-25 15:25:00,145.59,145.62,145.54,145.58,6715.0,145.59,145.62,145.54,145.58,6715.0
2019-10-25 15:30:00,145.61,145.73,145.54,145.71,5357.0,145.61,145.73,145.54,145.71,5357.0
2019-10-25 15:35:00,145.69,145.69,145.53,145.58,9715.0,145.69,145.69,145.53,145.58,9715.0
2019-10-25 15:40:00,145.59,145.59,145.49,145.49,7345.0,145.59,145.59,145.49,145.49,7345.0
2019-10-25 15:45:00,145.48,145.48,145.29,145.29,14003.0,145.48,145.48,145.29,145.29,14003.0
2019-10-25 15:50:00,145.31,145.75,145.3,145.53,34703.0,145.31,145.75,145.3,145.53,34703.0
2019-10-25 15:55:00,145.51,145.71,145.49,145.56,53587.0,145.51,145.71,145.49,145.56,53587.0
2019-10-28 09:30:00,146.99,147.47,146.68,147.17,16990.0,146.99,147.47,146.68,147.17,16990.0
2019-10-28 09:35:00,147.17,147.18,146.02,146.04,10000.0,147.17,147.18,146.02,146.04,10000.0
2019-10-28 09:40:00,146.05,146.39,146.0,146.18,3033.0,146.05,146.39,146.0,146.18,3033.0
2019-10-28 09:45:00,145.87,145.94,145.61,145.71,5566.0,145.87,145.94,145.61,145.71,5566.0
2019-10-28 09:50:00,145.68,145.73,145.36,145.48,7851.0,145.68,145.73,145.36,145.48,7851.0
2019-10-28 09:55:00,145.46,145.74,145.36,145.59,4580.0,145.46,145.74,145.36,145.59,4580.0
2019-10-28 10:00:00,145.59,145.98,145.57,145.98,7703.0,145.59,145.98,145.57,145.98,7703.0
2019-10-28 10:05:00,146.06,146.27,146.05,146.2,4952.0,146.06,146.27,146.05,146.2,4952.0
2019-10-28 10:10:00,146.12,146.29,146.06,146.06,1514.0,146.12,146.29,146.06,146.06,1514.0
2019-10-28 10:15:00,146.22,146.46,146.2,146.33,4474.0,146.22,146.46,146.2,146.33,4474.0
2019-10-28 10:20:00,146.28,146.29,146.03,146.14,4511.0,146.28,146.29,146.03,146.14,4511.0
2019-10-28 10:25:00,146.12,146.13,146.04,146.07,1867.0,146.12,146.13,146.04,146.07,1867.0
2019-10-28 10:30:00,146.01,146.33,145.83,146.18,4589.0,146.01,146.33,145.83,146.18,4589.0
2019-10-28 10:35:00,146.14,146.14,146.06,146.06,2019.0,146.14,146.14,146.06,146.06,2019.0
2019-10-28 10:40:00,146.03,146.37,145.98,146.27,8799.0,146.03,146.37,145.98,146.27,8799.0
2019-10-28 10:45:00,146.29,146.46,146.27,146.43,3405.0,146.29,146.46,146.27,146.43,3405.0
2019-10-28 10:50:00,146.39,146.49,146.33,146.33,1957.0,146.39,146.49,146.33,146.33,1957.0
2019-10-28 10:55:00,146.35,146.65,146.35,146.46,1828.0,146.35,146.65,146.35,146.46,1828.0
2019-10-28 11:00:00,146.42,146.63,146.42,146.56,2300.0,146.42,146.63,146.42,146.56,2300.0
2019-10-28 11:05:00,146.51,146.56,146.45,146.48,3363.0,146.51,146.56,146.45,146.48,3363.0
2019-10-28 11:10:00,146.43,146.49,146.43,146.44,1661.0,146.43,146.49,146.43,146.44,1661.0
2019-10-28 11:15:00,146.39,146.77,146.35,146.66,4228.0,146.39,146.77,146.35,146.66,4228.0
2019-10-28 11:20:00,146.7,146.78,146.52,146.7,5583.0,146.7,146.78,146.52,146.7,5583.0
2019-10-28 11:25:00,146.76,147.13,146.73,147.13,4153.0,146.76,147.13,146.73,147.13,4153.0
2019-10-28 11:30:00,147.14,147.14,146.84,147.0,4310.0,147.14,147.14,146.84,147.0,4310.0
2019-10-28 11:35:00,146.93,146.95,146.63,146.63,5359.0,146.93,146.95,146.63,146.63,5359.0
2019-10-28 11:40:00,146.6,147.01,146.6,147.0,4508.0,146.6,147.01,146.6,147.0,4508.0
2019-10-28 11:45:00,147.06,147.06,146.79,146.86,6486.0,147.06,147.06,146.79,146.86,6486.0
2019-10-28 11:50:00,146.78,146.93,146.73,146.83,5010.0,146.78,146.93,146.73,146.83,5010.0
2019-10-28 11:55:00,146.74,146.9,146.72,146.86,3837.0,146.74,146.9,146.72,146.86,3837.0
2019-10-28 12:00:00,146.85,146.97,146.7,146.84,7791.0,146.85,146.97,146.7,146.84,7791.0
2019-10-28 12:05:00,146.84,146.95,146.84,146.89,5244.0,146.84,146.95,146.84,146.89,5244.0
2019-10-28 12:10:00,146.85,146.91,146.82,146.91,1800.0,146.85,146.91,146.82,146.91,1800.0
2019-10-28 12:15:00,147.0,147.43,147.0,147.34,11376.0,147.0,147.43,147.0,147.34,11376.0
2019-10-28 12:20:00,147.34,147.34,147.03,147.1,7210.0,147.34,147.34,147.03,147.1,7210.0
2019-10-28 12:25:00,147.07,147.64,147.07,147.52,19008.0,147.07,147.64,147.07,147.52,19008.0
2019-10-28 12:30:00,147.52,147.53,147.46,147.48,6673.0,147.52,147.53,147.46,147.48,6673.0
2019-10-28 12:35:00,147.5,147.64,147.47,147.58,2387.0,147.5,147.64,147.47,147.58,2387.0
2019-10-28 12:40:00,147.69,147.75,147.61,147.72,5127.0,147.69,147.75,147.61,147.72,5127.0
2019-10-28 12:45:00,147.7,147.84,147.66,147.66,6249.0,147.7,147.84,147.66,147.66,6249.0
2019-10-28 12:50:00,147.66,147.69,147.56,147.56,2566.0,147.66,147.69,147.56,147.56,2566.0
2019-10-28 12:55:00,147.52,147.52,147.37,147.4,2518.0,147.52,147.52,147.37,147.4,2518.0
2019-10-28 13:00:00,147.38,147.48,147.33,147.47,3453.0,147.38,147.48,147.33,147.47,3453.0
2019-10-28 13:05:00,147.5,147.54,147.43,147.43,10044.0,147.5,147.54,147.43,147.43,10044.0
2019-10-28 13:10:00,147.35,147.35,147.22,147.22,1405.0,147.35,147.35,147.22,147.22,1405.0
2019-10-28 13:15:00,147.3,147.55,147.26,147.51,5529.0,147.3,147.55,147.26,147.51,5529.0
2019-10-28 13:20:00,147.55,147.58,147.36,147.42,4457.0,147.55,147.58,147.36,147.42,4457.0
2019-10-28 13:25:00,147.41,147.5,147.41,147.47,1917.0,147.41,147.5,147.41,147.47,1917.0
2019-10-28 13:30:00,147.51,147.51,147.28,147.3,4191.0,147.51,147.51,147.28,147.3,4191.0
2019-10-28 13:35:00,147.3,147.37,147.29,147.37,2426.0,147.3,147.37,147.29,147.37,2426.0
2019-10-28 13:40:00,147.39,147.5,147.38,147.5,3693.0,147.39,147.5,147.38,147.5,3693.0
2019-10-28 13:45:00,147.5,147.62,147.46,147.59,5174.0,147.5,147.62,147.46,147.59,5174.0
2019-10-28 13:50:00,147.6,147.6,147.32,147.33,3213.0,147.6,147.6,147.32,147.33,3213.0
2019-10-28 13:55:00,147.3,147.35,147.07,147.18,6380.0,147.3,147.35,147.07,147.18,6380.0
2019-10-28 14:00:00,147.2,147.25,146.86,146.95,10693.0,147.2,147.25,146.86,146.95,10693.0
2019-10-28 14:05:00,147.05,147.15,147.03,147.13,9288.0,147.05,147.15,147.03,147.13,9288.0
2019-10-28 14:10:00,147.2,147.2,146.97,147.0,2471.0,147.2,147.2,146.97,147.0,2471.0
2019-10-28 14:15:00,147.01,147.17,147.01,147.17,5556.0,147.01,147.17,147.01,147.17,5556.0
2019-10-28 14:20:00,147.18,147.23,147.17,147.2,1700.0,147.18,147.23,147.17,147.2,1700.0
2019-10-28 14:25:00,147.19,147.26,147.12,147.18,4024.0,147.19,147.26,147.12,147.18,4024.0
2019-10-28 14:30:00,147.17,147.17,146.93,147.15,26562.0,147.17,147.17,146.93,147.15,26562.0
2019-10-28 14:35:00,147.21,147.36,147.2,147.32,2511.0,147.21,147.36,147.2,147.32,2511.0
2019-10-28 14:40:00,147.38,147.52,147.36,147.52,7308.0,147.38,147.52,147.36,147.52,7308.0
2019-10-28 14:45:00,147.53,147.53,147.35,147.41,5950.0,147.53,147.53,147.35,147.41,5950.0
2019-10-28 14:50:00,147.39,147.4,147.29,147.3,7745.0,147.39,147.4,147.29,147.3,7745.0
2019-10-28 14:55:00,147.32,147.33,147.18,147.2,7355.0,147.32,147.33,147.18,147.2,7355.0
2019-10-28 15:00:00,147.19,147.25,147.13,147.19,7305.0,147.19,147.25,147.13,147.19,7305.0
2019-10-28 15:05:00,147.2,147.29,147.16,147.29,5363.0,147.2,147.29,147.16,147.29,5363.0
2019-10-28 15:10:00,147.28,147.61,147.28,147.55,18114.0,147.28,147.61,147.28,147.55,18114.0
2019-10-28 15:15:00,147.53,147.6,147.46,147.6,13180.0,147.53,147.6,147.46,147.6,13180.0
2019-10-28 15:20:00,147.59,147.67,147.5,147.53,10837.0,147.59,147.67,147.5,147.53,10837.0
2019-10-28 15:25:00,147.53,147.6,147.33,147.33,13536.0,147.53,147.6,147.33,147.33,13536.0
2019-10-28 15:30:00,147.31,147.35,147.25,147.27,12565.0,147.31,147.35,147.25,147.27,12565.0
2019-10-28 15:35:00,147.26,147.26,147.06,147.09,12176.0,147.26,147.26,147.06,147.09,12176.0
2019-10-28 15:40:00,147.09,147.1,146.88,146.91,17276.0,147.09,147.1,146.88,146.91,17276.0
2019-10-28 15:45:00,146.88,147.04,146.88,147.0,19060.0,146.88,147.04,146.88,147.0,19060.0
2019-10-28 15:50:00,147.01,147.04,146.85,146.87,21725.0,147.01,147.04,146.85,146.87,21725.0
2019-10-28 15:55:00,146.9,147.1,146.89,147.03,49014.0,146.9,147.1,146.89,147.03,49014.0
2019-10-29 09:30:00,147.1,147.1,146.07,146.65,13264.0,147.1,147.1,146.07,146.65,13264.0
2019-10-29 09:35:00,146.53,147.12,146.41,147.12,5700.0,146.53,147.12,146.41,147.12,5700.0
2019-10-29 09:40:00,147.13,147.27,146.77,146.97,21775.0,147.13,147.27,146.77,146.97,21775.0
2019-10-29 09:45:00,146.84,147.08,146.8,146.8,2039.0,146.84,147.08,146.8,146.8,2039.0
2019-10-29 09:50:00,146.94,147.14,146.83,146.96,4004.0,146.94,147.14,146.83,146.96,4004.0
2019-10-29 09:55:00,147.11,147.92,147.02,147.58,10741.0,147.11,147.92,147.02,147.58,10741.0
2019-10-29 10:00:00,147.46,147.46,147.1,147.12,2400.0,147.46,147.46,147.1,147.12,2400.0
2019-10-29 10:05:00,147.03,147.03,146.82,146.89,1369.0,147.03,147.03,146.82,146.89,1369.0
2019-10-29 10:10:00,147.03,147.11,146.95,146.97,2340.0,147.03,147.11,146.95,146.97,2340.0
2019-10-29 10:15:00,147.1,147.1,146.72,146.72,2143.0,147.1,147.1,146.72,146.72,2143.0
2019-10-29 10:20:00,146.9,147.0,146.77,146.77,4000.0,146.9,147.0,146.77,146.77,4000.0
2019-10-29 10:25:00,146.77,146.83,146.61,146.82,5343.0,146.77,146.83,146.61,146.82,5343.0
2019-10-29 10:30:00,146.8,147.0,146.75,146.89,12111.0,146.8,147.0,146.75,146.89,12111.0
2019-10-29 10:35:00,146.93,147.31,146.86,147.27,12102.0,146.93,147.31,146.86,147.27,12102.0
2019-10-29 10:40:00,147.21,147.43,147.09,147.37,3473.0,147.21,147.43,147.09,147.37,3473.0
2019-10-29 10:45:00,147.28,147.36,146.98,147.08,10902.0,147.28,147.36,146.98,147.08,10902.0
2019-10-29 10:50:00,147.07,147.13,146.9,146.92,4043.0,147.07,147.13,146.9,146.92,4043.0
2019-10-29 10:55:00,146.89,146.92,146.78,146.91,4508.0,146.89,146.92,146.78,146.91,4508.0
2019-10-29 11:00:00,147.01,147.33,147.01,147.16,5658.0,147.01,147.33,147.01,147.16,5658.0
2019-10-29 11:05:00,147.13,147.13,146.93,146.93,5767.0,147.13,147.13,146.93,146.93,5767.0
2019-10-29 11:10:00,146.95,146.95,146.77,146.78,3166.0,146.95,146.95,146.77,146.78,3166.0
2019-10-29 11:15:00,146.77,146.96,146.67,146.8,9708.0,146.77,146.96,146.67,146.8,9708.0
2019-10-29 11:20:00,146.77,146.79,146.42,146.43,5403.0,146.77,146.79,146.42,146.43,5403.0
2019-10-29 11:25:00,146.47,146.69,146.43,146.67,5371.0,146.47,146.69,146.43,146.67,5371.0
2019-10-29 11:30:00,146.68,146.89,146.61,146.89,3854.0,146.68,146.89,146.61,146.89,3854.0
2019-10-29 11:35:00,146.89,146.89,146.5,146.52,4848.0,146.89,146.89,146.5,146.52,4848.0
2019-10-29 11:40:00,146.49,146.55,146.45,146.52,3080.0,146.49,146.55,146.45,146.52,3080.0
2019-10-29 11:45:00,146.52,146.59,146.39,146.39,4983.0,146.52,146.59,146.39,146.39,4983.0
2019-10-29 11:50:00,146.34,146.74,146.33,146.66,4636.0,146.34,146.74,146.33,146.66,4636.0
2019-10-29 11:55:00,146.75,146.85,146.25,146.49,6478.0,146.75,146.85,146.25,146.49,6478.0
2019-10-29 12:00:00,146.32,146.56,146.32,146.45,1600.0,146.32,146.56,146.32,146.45,1600.0
2019-10-29 12:05:00,146.41,146.49,146.41,146.49,700.0,146.41,146.49,146.41,146.49,700.0
2019-10-29 12:10:00,146.44,146.44,146.4,146.4,200.0,146.44,146.44,146.4,146.4,200.0
2019-10-29 12:15:00,146.58,146.66,146.58,146.66,378.0,146.58,146.66,146.58,146.66,378.0
2019-10-29 12:20:00,146.7,146.75,146.46,146.75,8638.0,146.7,146.75,146.46,146.75,8638.0
2019-10-29 12:25:00,146.72,146.81,146.7,146.78,2380.0,146.72,146.81,146.7,146.78,2380.0
2019-10-29 12:30:00,146.85,146.87,146.81,146.83,2639.0,146.85,146.87,146.81,146.83,2639.0
2019-10-29 12:35:00,146.85,146.86,146.71,146.72,2741.0,146.85,146.86,146.71,146.72,2741.0
2019-10-29 12:40:00,146.68,146.68,146.55,146.58,1682.0,146.68,146.68,146.55,146.58,1682.0
2019-10-29 12:45:00,146.55,146.58,146.28,146.28,3884.0,146.55,146.58,146.28,146.28,3884.0
2019-10-29 12:50:00,146.32,146.44,146.3,146.44,3525.0,146.32,146.44,146.3,146.44,3525.0
2019-10-29 12:55:00,146.49,146.59,146.49,146.51,1169.0,146.49,146.59,146.49,146.51,1169.0
2019-10-29 13:00:00,146.49,146.61,146.49,146.58,1733.0,146.49,146.61,146.49,146.58,1733.0
2019-10-29 13:05:00,146.55,146.55,146.31,146.35,4815.0,146.55,146.55,146.31,146.35,4815.0
2019-10-29 13:10:00,146.32,146.36,146.1,146.11,3055.0,146.32,146.36,146.1,146.11,3055.0
2019-10-29 13:15:00,146.07,146.07,145.9,145.95,3758.0,146.07,146.07,145.9,145.95,3758.0
2019-10-29 13:20:00,145.96,146.06,145.95,145.99,3175.0,145.96,146.06,145.95,145.99,3175.0
2019-10-29 13:25:00,146.01,146.02,145.86,145.96,1000.0,146.01,146.02,145.86,145.96,1000.0
2019-10-29 13:30:00,145.92,145.92,145.78,145.87,5029.0,145.92,145.92,145.78,145.87,5029.0
2019-10-29 13:35:00,145.81,145.88,145.74,145.75,2003.0,145.81,145.88,145.74,145.75,2003.0
2019-10-29 13:40:00,145.69,145.74,145.57,145.57,4150.0,145.69,145.74,145.57,145.57,4150.0
2019-10-29 13:45:00,145.52,145.67,145.48,145.63,4206.0,145.52,145.67,145.48,145.63,4206.0
2019-10-29 13:50:00,145.59,145.68,145.54,145.62,2597.0,145.59,145.68,145.54,145.62,2597.0
2019-10-29 13:55:00,145.6,145.6,145.53,145.53,500.0,145.6,145.6,145.53,145.53,500.0
2019-10-29 14:00:00,145.58,145.58,145.48,145.51,6621.0,145.58,145.58,145.48,145.51,6621.0
2019-10-29 14:05:00,145.58,145.8,145.58,145.77,2301.0,145.58,145.8,145.58,145.77,2301.0
2019-10-29 14:10:00,145.78,145.79,145.72,145.72,2057.0,145.78,145.79,145.72,145.72,2057.0
2019-10-29 14:15:00,145.73,145.76,145.62,145.66,4118.0,145.73,145.76,145.62,145.66,4118.0
2019-10-29 14:20:00,145.64,145.84,145.64,145.84,3829.0,145.64,145.84,145.64,145.84,3829.0
2019-10-29 14:25:00,145.91,145.93,145.78,145.88,5157.0,145.91,145.93,145.78,145.88,5157.0
2019-10-29 14:30:00,145.9,145.92,145.83,145.85,4100.0,145.9,145.92,145.83,145.85,4100.0
2019-10-29 14:35:00,145.81,145.82,145.73,145.76,3317.0,145.81,145.82,145.73,145.76,3317.0
2019-10-29 14:40:00,145.73,145.73,145.58,145.62,4333.0,145.73,145.73,145.58,145.62,4333.0
2019-10-29 14:45:00,145.61,145.83,145.61,145.83,6697.0,145.61,145.83,145.61,145.83,6697.0
2019-10-29 14:50:00,145.98,146.12,145.98,146.08,1857.0,145.98,146.12,145.98,146.08,1857.0
2019-10-29 14:55:00,146.1,146.1,145.86,145.86,3709.0,146.1,146.1,145.86,145.86,3709.0
2019-10-29 15:00:00,145.9,145.97,145.83,145.88,4426.0,145.9,145.97,145.83,145.88,4426.0
2019-10-29 15:05:00,145.86,145.92,145.85,145.92,2795.0,145.86,145.92,145.85,145.92,2795.0
2019-10-29 15:10:00,145.94,146.05,145.92,146.0,2273.0,145.94,146.05,145.92,146.0,2273.0
2019-10-29 15:15:00,146.02,146.02,145.87,145.91,11500.0,146.02,146.02,145.87,145.91,11500.0
2019-10-29 15:20:00,145.93,145.93,145.71,145.76,6485.0,145.93,145.93,145.71,145.76,6485.0
2019-10-29 15:25:00,145.76,145.76,145.66,145.66,4046.0,145.76,145.76,145.66,145.66,4046.0
2019-10-29 15:30:00,145.67,145.8,145.67,145.74,7949.0,145.67,145.8,145.67,145.74,7949.0
2019-10-29 15:35:00,145.74,145.74,145.64,145.67,7955.0,145.74,145.74,145.64,145.67,7955.0
2019-10-29 15:40:00,145.68,145.72,145.62,145.66,6878.0,145.68,145.72,145.62,145.66,6878.0
2019-10-29 15:45:00,145.67,145.69,145.4,145.49,12768.0,145.67,145.69,145.4,145.49,12768.0
2019-10-29 15:50:00,145.49,145.72,145.45,145.59,15729.0,145.49,145.72,145.45,145.59,15729.0
2019-10-29 15:55:00,145.6,145.63,145.39,145.59,37241.0,145.6,145.63,145.39,145.59,37241.0
2019-10-30 09:30:00,146.29,146.77,145.26,145.74,11142.0,146.29,146.77,145.26,145.74,11142.0
2019-10-30 09:35:00,145.28,145.68,145.02,145.38,3184.0,145.28,145.68,145.02,145.38,3184.0
2019-10-30 09:40:00,145.36,145.38,144.84,144.84,5979.0,145.36,145.38,144.84,144.84,5979.0
2019-10-30 09:45:00,145.02,145.25,144.86,145.17,9168.0,145.02,145.25,144.86,145.17,9168.0
2019-10-30 09:50:00,145.18,145.38,145.07,145.29,2739.0,145.18,145.38,145.07,145.29,2739.0
2019-10-30 09:55:00,145.47,146.16,145.37,146.1,10988.0,145.47,146.16,145.37,146.1,10988.0
2019-10-30 10:00:00,145.98,146.15,145.52,145.86,8500.0,145.98,146.15,145.52,145.86,8500.0
2019-10-30 10:05:00,145.87,146.13,145.8,146.0,21503.0,145.87,146.13,145.8,146.0,21503.0
2019-10-30 10:10:00,146.07,146.08,145.76,145.76,2594.0,146.07,146.08,145.76,145.76,2594.0
2019-10-30 10:15:00,145.85,146.11,145.79,146.11,2500.0,145.85,146.11,145.79,146.11,2500.0
2019-10-30 10:20:00,146.14,146.3,146.1,146.27,5456.0,146.14,146.3,146.1,146.27,5456.0
2019-10-30 10:25:00,146.29,146.56,146.29,146.55,1647.0,146.29,146.56,146.29,146.55,1647.0
2019-10-30 10:30:00,146.57,146.57,146.38,146.43,2800.0,146.57,146.57,146.38,146.43,2800.0
2019-10-30 10:35:00,146.52,146.83,146.52,146.83,11074.0,146.52,146.83,146.52,146.83,11074.0
2019-10-30 10:40:00,146.76,146.98,146.72,146.97,5719.0,146.76,146.98,146.72,146.97,5719.0
2019-10-30 10:45:00,147.0,147.2,147.0,147.15,4450.0,147.0,147.2,147.0,147.15,4450.0
2019-10-30 10:50:00,147.11,147.37,147.08,147.3,3500.0,147.11,147.37,147.08,147.3,3500.0
2019-10-30 10:55:00,147.3,147.32,147.14,147.16,3200.0,147.3,147.32,147.14,147.16,3200.0
2019-10-30 11:00:00,147.13,147.24,146.87,147.0,2800.0,147.13,147.24,146.87,147.0,2800.0
2019-10-30 11:05:00,146.99,146.99,146.9,146.91,2000.0,146.99,146.99,146.9,146.91,2000.0
2019-10-30 11:10:00,146.92,147.19,146.92,147.07,4961.0,146.92,147.19,146.92,147.07,4961.0
2019-10-30 11:15:00,147.06,147.28,147.06,147.28,2600.0,147.06,147.28,147.06,147.28,2600.0
2019-10-30 11:20:00,147.22,147.32,147.21,147.25,2400.0,147.22,147.32,147.21,147.25,2400.0
2019-10-30 11:25:00,147.24,147.6,147.2,147.47,8239.0,147.24,147.6,147.2,147.47,8239.0
2019-10-30 11:30:00,147.5,147.71,147.45,147.71,5452.0,147.5,147.71,147.45,147.71,5452.0
2019-10-30 11:35:00,147.71,147.84,147.65,147.68,3525.0,147.71,147.84,147.65,147.68,3525.0
2019-10-30 11:40:00,147.69,147.71,147.49,147.49,2409.0,147.69,147.71,147.49,147.49,2409.0
2019-10-30 11:45:00,147.48,147.75,147.45,147.75,3441.0,147.48,147.75,147.45,147.75,3441.0
2019-10-30 11:50:00,147.78,147.78,147.54,147.63,4770.0,147.78,147.78,147.54,147.63,4770.0
2019-10-30 11:55:00,147.69,147.77,147.56,147.56,10367.0,147.69,147.77,147.56,147.56,10367.0
2019-10-30 12:00:00,147.53,147.61,147.39,147.61,11116.0,147.53,147.61,147.39,147.61,11116.0
2019-10-30 12:05:00,147.63,147.79,147.63,147.79,2700.0,147.63,147.79,147.63,147.79,2700.0
2019-10-30 12:10:00,147.84,147.93,147.73,147.73,4431.0,147.84,147.93,147.73,147.73,4431.0
2019-10-30 12:15:00,147.74,147.77,147.47,147.47,3300.0,147.74,147.77,147.47,147.47,3300.0
2019-10-30 12:20:00,147.37,147.38,147.14,147.38,4293.0,147.37,147.38,147.14,147.38,4293.0
2019-10-30 12:25:00,147.37,147.49,147.34,147.35,2552.0,147.37,147.49,147.34,147.35,2552.0
2019-10-30 12:30:00,147.42,147.45,147.29,147.44,3700.0,147.42,147.45,147.29,147.44,3700.0
2019-10-30 12:35:00,147.4,147.7,147.38,147.69,4388.0,147.4,147.7,147.38,147.69,4388.0
2019-10-30 12:40:00,147.7,147.83,147.7,147.83,1500.0,147.7,147.83,147.7,147.83,1500.0
2019-10-30 12:45:00,147.85,147.9,147.81,147.83,3650.0,147.85,147.9,147.81,147.83,3650.0
2019-10-30 12:50:00,147.82,147.86,147.69,147.74,8030.0,147.82,147.86,147.69,147.74,8030.0
2019-10-30 12:55:00,147.74,147.81,147.69,147.71,2200.0,147.74,147.81,147.69,147.71,2200.0
2019-10-30 13:00:00,147.71,147.8,147.68,147.69,3300.0,147.71,147.8,147.68,147.69,3300.0
2019-10-30 13:05:00,147.7,147.89,147.65,147.86,6955.0,147.7,147.89,147.65,147.86,6955.0
2019-10-30 13:10:00,147.88,147.91,147.83,147.9,2500.0,147.88,147.91,147.83,147.9,2500.0
2019-10-30 13:15:00,147.92,147.92,147.68,147.68,2300.0,147.92,147.92,147.68,147.68,2300.0
2019-10-30 13:20:00,147.71,147.76,147.65,147.7,7202.0,147.71,147.76,147.65,147.7,7202.0
2019-10-30 13:25:00,147.72,147.72,147.6,147.62,2757.0,147.72,147.72,147.6,147.62,2757.0
2019-10-30 13:30:00,147.59,147.59,147.39,147.44,3400.0,147.59,147.59,147.39,147.44,3400.0
2019-10-30 13:35:00,147.41,147.47,147.37,147.43,6754.0,147.41,147.47,147.37,147.43,6754.0
2019-10-30 13:40:00,147.44,147.54,147.38,147.49,6749.0,147.44,147.54,147.38,147.49,6749.0
2019-10-30 13:45:00,147.49,147.64,147.27,147.27,9445.0,147.49,147.64,147.27,147.27,9445.0
2019-10-30 13:50:00,147.27,147.32,147.14,147.3,3107.0,147.27,147.32,147.14,147.3,3107.0
2019-10-30 13:55:00,147.28,147.31,147.08,147.08,6016.0,147.28,147.31,147.08,147.08,6016.0
2019-10-30 14:00:00,146.95,147.24,146.66,147.18,5200.0,146.95,147.24,146.66,147.18,5200.0
2019-10-30 14:05:00,147.18,147.31,146.94,147.25,4727.0,147.18,147.31,146.94,147.25,4727.0
2019-10-30 14:10:00,147.26,147.57,147.26,147.53,6174.0,147.26,147.57,147.26,147.53,6174.0
2019-10-30 14:15:00,147.57,147.83,147.57,147.73,4448.0,147.57,147.83,147.57,147.73,4448.0
2019-10-30 14:20:00,147.71,147.72,147.59,147.62,4839.0,147.71,147.72,147.59,147.62,4839.0
2019-10-30 14:25:00,147.58,147.74,147.51,147.71,4170.0,147.58,147.74,147.51,147.71,4170.0
2019-10-30 14:30:00,147.72,147.73,147.45,147.45,8425.0,147.72,147.73,147.45,147.45,8425.0
2019-10-30 14:35:00,147.51,147.8,147.47,147.47,3700.0,147.51,147.8,147.47,147.47,3700.0
2019-10-30 14:40:00,147.55,147.99,147.55,147.91,6265.0,147.55,147.99,147.55,147.91,6265.0
2019-10-30 14:45:00,147.94,148.02,147.87,147.96,9869.0,147.94,148.02,147.87,147.96,9869.0
2019-10-30 14:50:00,148.09,148.37,148.08,148.17,6979.0,148.09,148.37,148.08,148.17,6979.0
2019-10-30 14:55:00,148.19,148.41,148.19,148.33,8216.0,148.19,148.41,148.19,148.33,8216.0
2019-10-30 15:00:00,148.34,148.47,148.24,148.44,46800.0,148.34,148.47,148.24,148.44,46800.0
2019-10-30 15:05:00,148.45,148.73,148.42,148.73,27519.0,148.45,148.73,148.42,148.73,27519.0
2019-10-30 15:10:00,148.73,148.86,148.62,148.82,32648.0,148.73,148.86,148.62,148.82,32648.0
2019-10-30 15:15:00,148.83,148.91,148.7,148.91,37694.0,148.83,148.91,148.7,148.91,37694.0
2019-10-30 15:20:00,148.93,149.3,148.9,149.23,21702.0,148.93,149.3,148.9,149.23,21702.0
2019-10-30 15:25:00,149.23,149.52,149.14,149.21,36608.0,149.23,149.52,149.14,149.21,36608.0
2019-10-30 15:30:00,149.21,149.29,148.93,148.95,29385.0,149.21,149.29,148.93,148.95,29385.0
2019-10-30 15:35:00,148.96,148.97,148.81,148.88,23872.0,148.96,148.97,148.81,148.88,23872.0
2019-10-30 15:40:00,148.86,148.98,148.85,148.96,15094.0,148.86,148.98,148.85,148.96,15094.0
2019-10-30 15:45:00,148.97,148.97,148.77,148.78,25632.0,148.97,148.97,148.77,148.78,25632.0
2019-10-30 15:50:00,148.81,148.91,148.7,148.79,35004.0,148.81,148.91,148.7,148.79,35004.0
2019-10-30 15:55:00,148.75,148.86,148.59,148.81,60032.0,148.75,148.86,148.59,148.81,60032.0
2019-10-31 09:30:00,148.76,149.05,147.22,148.93,20075.0,148.76,149.05,147.22,148.93,20075.0
2019-10-31 09:35:00,149.0,149.0,148.1,148.17,4738.0,149.0,149.0,148.1,148.17,4738.0
2019-10-31 09:40:00,148.18,148.2,147.35,147.65,4950.0,148.18,148.2,147.35,147.65,4950.0
2019-10-31 09:45:00,147.52,147.52,146.68,146.68,6731.0,147.52,147.52,146.68,146.68,6731.0
2019-10-31 09:50:00,146.5,146.5,145.68,145.77,12117.0,146.5,146.5,145.68,145.77,12117.0
2019-10-31 09:55:00,145.8,146.31,145.7,146.17,11520.0,145.8,146.31,145.7,146.17,11520.0
2019-10-31 10:00:00,146.14,146.5,146.0,146.5,3894.0,146.14,146.5,146.0,146.5,3894.0
2019-10-31 10:05:00,146.57,146.72,146.42,146.71,4167.0,146.57,146.72,146.42,146.71,4167.0
2019-10-31 10:10:00,146.74,146.74,146.14,146.2,4130.0,146.74,146.74,146.14,146.2,4130.0
2019-10-31 10:15:00,146.17,146.36,146.1,146.19,2954.0,146.17,146.36,146.1,146.19,2954.0
2019-10-31 10:20:00,146.16,146.16,145.58,145.62,5433.0,146.16,146.16,145.58,145.62,5433.0
2019-10-31 10:25:00,145.63,145.85,145.63,145.69,7619.0,145.63,145.85,145.63,145.69,7619.0
2019-10-31 10:30:00,145.78,145.78,145.34,145.53,14214.0,145.78,145.78,145.34,145.53,14214.0
2019-10-31 10:35:00,145.53,145.83,145.38,145.77,11905.0,145.53,145.83,145.38,145.77,11905.0
2019-10-31 10:40:00,145.77,146.26,145.76,146.25,8546.0,145.77,146.26,145.76,146.25,8546.0
2019-10-31 10:45:00,146.27,146.51,146.18,146.37,9703.0,146.27,146.51,146.18,146.37,9703.0
2019-10-31 10:50:00,146.28,146.38,146.14,146.3,6514.0,146.28,146.38,146.14,146.3,6514.0
2019-10-31 10:55:00,146.29,146.4,146.11,146.4,6201.0,146.29,146.4,146.11,146.4,6201.0
2019-10-31 11:00:00,146.4,146.78,146.4,146.78,6407.0,146.4,146.78,146.4,146.78,6407.0
2019-10-31 11:05:00,146.78,146.95,146.72,146.88,5100.0,146.78,146.95,146.72,146.88,5100.0
2019-10-31 11:10:00,146.89,146.94,146.78,146.91,4300.0,146.89,146.94,146.78,146.91,4300.0
2019-10-31 11:15:00,146.93,146.94,146.44,146.44,2806.0,146.93,146.94,146.44,146.44,2806.0
2019-10-31 11:20:00,146.45,146.55,146.29,146.38,7764.0,146.45,146.55,146.29,146.38,7764.0
2019-10-31 11:25:00,146.34,146.4,146.01,146.17,9100.0,146.34,146.4,146.01,146.17,9100.0
2019-10-31 11:30:00,146.14,146.37,146.14,146.19,5600.0,146.14,146.37,146.14,146.19,5600.0
2019-10-31 11:35:00,146.16,146.53,146.13,146.53,5862.0,146.16,146.53,146.13,146.53,5862.0
2019-10-31 11:40:00,146.52,146.64,146.47,146.51,10801.0,146.52,146.64,146.47,146.51,10801.0
2019-10-31 11:45:00,146.54,146.54,146.29,146.37,16400.0,146.54,146.54,146.29,146.37,16400.0
2019-10-31 11:50:00,146.35,146.59,146.35,146.59,4500.0,146.35,146.59,146.35,146.59,4500.0
2019-10-31 11:55:00,146.64,146.85,146.64,146.74,3389.0,146.64,146.85,146.64,146.74,3389.0
2019-10-31 12:00:00,146.69,146.69,146.13,146.14,3054.0,146.69,146.69,146.13,146.14,3054.0
2019-10-31 12:05:00,146.21,146.26,145.93,146.09,9502.0,146.21,146.26,145.93,146.09,9502.0
2019-10-31 12:10:00,146.05,146.35,146.03,146.32,4776.0,146.05,146.35,146.03,146.32,4776.0
2019-10-31 12:15:00,146.34,146.35,146.07,146.1,4700.0,146.34,146.35,146.07,146.1,4700.0
2019-10-31 12:20:00,146.02,146.07,145.96,146.06,2407.0,146.02,146.07,145.96,146.06,2407.0
2019-10-31 12:25:00,146.07,146.18,146.01,146.01,4718.0,146.07,146.18,146.01,146.01,4718.0
2019-10-31 12:30:00,145.99,146.17,145.99,146.12,2310.0,145.99,146.17,145.99,146.12,2310.0
2019-10-31 12:35:00,146.12,146.36,146.09,146.1,7102.0,146.12,146.36,146.09,146.1,7102.0
2019-10-31 12:40:00,146.11,146.18,145.98,146.18,2740.0,146.11,146.18,145.98,146.18,2740.0
2019-10-31 12:45:00,146.1,146.13,145.98,146.07,9450.0,146.1,146.13,145.98,146.07,9450.0
2019-10-31 12:50:00,146.11,146.16,145.98,146.15,4835.0,146.11,146.16,145.98,146.15,4835.0
2019-10-31 12:55:00,146.2,146.34,146.1,146.34,1991.0,146.2,146.34,146.1,146.34,1991.0
2019-10-31 13:00:00,146.3,146.4,146.29,146.34,1904.0,146.3,146.4,146.29,146.34,1904.0
2019-10-31 13:05:00,146.3,146.49,146.3,146.49,2834.0,146.3,146.49,146.3,146.49,2834.0
2019-10-31 13:10:00,146.46,146.49,146.26,146.42,6588.0,146.46,146.49,146.26,146.42,6588.0
2019-10-31 13:15:00,146.47,146.67,146.42,146.65,2900.0,146.47,146.67,146.42,146.65,2900.0
2019-10-31 13:20:00,146.71,146.76,146.69,146.74,1800.0,146.71,146.76,146.69,146.74,1800.0
2019-10-31 13:25:00,146.75,146.83,146.75,146.8,1836.0,146.75,146.83,146.75,146.8,1836.0
2019-10-31 13:30:00,146.84,147.01,146.83,147.01,3246.0,146.84,147.01,146.83,147.01,3246.0
2019-10-31 13:35:00,147.03,147.23,147.03,147.11,3587.0,147.03,147.23,147.03,147.11,3587.0
2019-10-31 13:40:00,147.13,147.19,147.09,147.14,2600.0,147.13,147.19,147.09,147.14,2600.0
2019-10-31 13:45:00,147.09,147.23,147.09,147.1,2219.0,147.09,147.23,147.09,147.1,2219.0
2019-10-31 13:50:00,147.07,147.21,147.07,147.17,3109.0,147.07,147.21,147.07,147.17,3109.0
2019-10-31 13:55:00,147.17,147.36,147.16,147.3,5796.0,147.17,147.36,147.16,147.3,5796.0
2019-10-31 14:00:00,147.3,147.47,147.27,147.31,16410.0,147.3,147.47,147.27,147.31,16410.0
2019-10-31 14:05:00,147.33,147.38,147.26,147.26,3967.0,147.33,147.38,147.26,147.26,3967.0
2019-10-31 14:10:00,147.24,147.31,147.13,147.31,4600.0,147.24,147.31,147.13,147.31,4600.0
2019-10-31 14:15:00,147.29,147.3,146.86,146.86,6763.0,147.29,147.3,146.86,146.86,6763.0
2019-10-31 14:20:00,146.84,146.88,146.81,146.84,2414.0,146.84,146.88,146.81,146.84,2414.0
2019-10-31 14:25:00,146.75,146.86,146.45,146.52,11632.0,146.75,146.86,146.45,146.52,11632.0
2019-10-31 14:30:00,146.49,146.82,146.49,146.68,9366.0,146.49,146.82,146.49,146.68,9366.0
2019-10-31 14:35:00,146.71,146.79,146.47,146.47,8100.0,146.71,146.79,146.47,146.47,8100.0
2019-10-31 14:40:00,146.47,146.55,146.35,146.48,3948.0,146.47,146.55,146.35,146.48,3948.0
2019-10-31 14:45:00,146.46,146.46,146.24,146.41,5482.0,146.46,146.46,146.24,146.41,5482.0
2019-10-31 14:50:00,146.41,146.43,146.34,146.39,4474.0,146.41,146.43,146.34,146.39,4474.0
2019-10-31 14:55:00,146.36,146.42,146.35,146.35,1699.0,146.36,146.42,146.35,146.35,1699.0
2019-10-31 15:00:00,146.33,146.61,146.33,146.61,6632.0,146.33,146.61,146.33,146.61,6632.0
2019-10-31 15:05:00,146.6,146.76,146.58,146.76,6627.0,146.6,146.76,146.58,146.76,6627.0
2019-10-31 15:10:00,146.75,146.9,146.75,146.87,3154.0,146.75,146.9,146.75,146.87,3154.0
2019-10-31 15:15:00,146.86,146.92,146.75,146.85,3663.0,146.86,146.92,146.75,146.85,3663.0
2019-10-31 15:20:00,146.87,146.89,146.72,146.76,10793.0,146.87,146.89,146.72,146.76,10793.0
2019-10-31 15:25:00,146.79,146.81,146.72,146.76,11563.0,146.79,146.81,146.72,146.76,11563.0
2019-10-31 15:30:00,146.8,147.11,146.75,147.06,13887.0,146.8,147.11,146.75,147.06,13887.0
2019-10-31 15:35:00,147.06,147.06,146.88,146.9,18233.0,147.06,147.06,146.88,146.9,18233.0
2019-10-31 15:40:00,146.95,147.08,146.94,147.02,11511.0,146.95,147.08,146.94,147.02,11511.0
2019-10-31 15:45:00,147.03,147.12,146.8,146.96,14464.0,147.03,147.12,146.8,146.96,14464.0
2019-10-31 15:50:00,146.97,147.04,146.77,146.99,17852.0,146.97,147.04,146.77,146.99,17852.0
2019-10-31 15:55:00,146.96,147.4,146.94,147.36,59355.0,146.96,147.4,146.94,147.36,59355.0
2019-11-01 09:30:00,148.6,148.6,147.61,147.92,15092.0,148.6,148.6,147.61,147.92,15092.0
2019-11-01 09:35:00,147.82,148.97,147.82,148.97,5748.0,147.82,148.97,147.82,148.97,5748.0
2019-11-01 09:40:00,148.93,149.3,148.83,149.23,20346.0,148.93,149.3,148.83,149.23,20346.0
2019-11-01 09:45:00,149.34,149.48,148.84,149.33,8143.0,149.34,149.48,148.84,149.33,8143.0
2019-11-01 09:50:00,149.41,149.74,149.33,149.63,4961.0,149.41,149.74,149.33,149.63,4961.0
2019-11-01 09:55:00,149.65,149.67,149.18,149.42,8485.0,149.65,149.67,149.18,149.42,8485.0
2019-11-01 10:00:00,149.32,149.95,149.32,149.94,7112.0,149.32,149.95,149.32,149.94,7112.0
2019-11-01 10:05:00,149.91,150.66,149.91,150.05,31764.0,149.91,150.66,149.91,150.05,31764.0
2019-11-01 10:10:00,150.11,150.29,150.1,150.12,4621.0,150.11,150.29,150.1,150.12,4621.0
2019-11-01 10:15:00,150.07,150.46,150.05,150.34,19696.0,150.07,150.46,150.05,150.34,19696.0
2019-11-01 10:20:00,150.31,150.34,149.91,149.95,5427.0,150.31,150.34,149.91,149.95,5427.0
2019-11-01 10:25:00,149.98,150.05,149.9,150.02,9057.0,149.98,150.05,149.9,150.02,9057.0
2019-11-01 10:30:00,149.94,150.0,149.53,149.7,5790.0,149.94,150.0,149.53,149.7,5790.0
2019-11-01 10:35:00,149.78,149.87,149.63,149.79,2773.0,149.78,149.87,149.63,149.79,2773.0
2019-11-01 10:40:00,149.87,149.89,149.77,149.81,1033.0,149.87,149.89,149.77,149.81,1033.0
2019-11-01 10:45:00,149.83,149.88,149.69,149.73,2404.0,149.83,149.88,149.69,149.73,2404.0
2019-11-01 10:50:00,149.75,150.08,149.74,150.08,4901.0,149.75,150.08,149.74,150.08,4901.0
2019-11-01 10:55:00,150.14,150.32,150.1,150.23,8990.0,150.14,150.32,150.1,150.23,8990.0
2019-11-01 11:00:00,150.14,150.2,149.9,150.0,5266.0,150.14,150.2,149.9,150.0,5266.0
2019-11-01 11:05:00,150.02,150.24,149.95,150.24,4730.0,150.02,150.24,149.95,150.24,4730.0
2019-11-01 11:10:00,150.27,150.33,150.2,150.3,2694.0,150.27,150.33,150.2,150.3,2694.0
2019-11-01 11:15:00,150.25,150.44,150.15,150.37,20275.0,150.25,150.44,150.15,150.37,20275.0
2019-11-01 11:20:00,150.37,150.44,150.28,150.39,8297.0,150.37,150.44,150.28,150.39,8297.0
2019-11-01 11:25:00,150.4,150.4,150.19,150.24,11617.0,150.4,150.4,150.19,150.24,11617.0
2019-11-01 11:30:00,150.28,150.42,150.28,150.36,6116.0,150.28,150.42,150.28,150.36,6116.0
2019-11-01 11:35:00,150.38,150.44,150.21,150.22,11027.0,150.38,150.44,150.21,150.22,11027.0
2019-11-01 11:40:00,150.31,150.52,150.3,150.46,3900.0,150.31,150.52,150.3,150.46,3900.0
2019-11-01 11:45:00,150.49,150.86,150.48,150.86,11717.0,150.49,150.86,150.48,150.86,11717.0
2019-11-01 11:50:00,150.9,150.9,150.68,150.79,5302.0,150.9,150.9,150.68,150.79,5302.0
2019-11-01 11:55:00,150.79,151.0,150.79,150.99,9941.0,150.79,151.0,150.79,150.99,9941.0
2019-11-01 12:00:00,150.94,150.94,150.33,150.33,11473.0,150.94,150.94,150.33,150.33,11473.0
2019-11-01 12:05:00,150.32,150.49,150.26,150.37,13587.0,150.32,150.49,150.26,150.37,13587.0
2019-11-01 12:10:00,150.36,150.36,150.02,150.23,12783.0,150.36,150.36,150.02,150.23,12783.0
2019-11-01 12:15:00,150.19,150.23,149.93,150.0,6310.0,150.19,150.23,149.93,150.0,6310.0
2019-11-01 12:20:00,149.97,150.09,149.78,150.09,6368.0,149.97,150.09,149.78,150.09,6368.0
2019-11-01 12:25:00,150.15,150.5,150.14,150.48,4940.0,150.15,150.5,150.14,150.48,4940.0
2019-11-01 12:30:00,150.49,150.53,150.35,150.35,6377.0,150.49,150.53,150.35,150.35,6377.0
2019-11-01 12:35:00,150.32,150.36,150.25,150.29,2800.0,150.32,150.36,150.25,150.29,2800.0
2019-11-01 12:40:00,150.27,150.28,150.24,150.28,1347.0,150.27,150.28,150.24,150.28,1347.0
2019-11-01 12:45:00,150.19,150.21,150.03,150.08,5498.0,150.19,150.21,150.03,150.08,5498.0
2019-11-01 12:50:00,150.07,150.08,149.86,149.87,4489.0,150.07,150.08,149.86,149.87,4489.0
2019-11-01 12:55:00,149.84,149.88,149.77,149.8,3944.0,149.84,149.88,149.77,149.8,3944.0
2019-11-01 13:00:00,149.77,149.93,149.77,149.91,2252.0,149.77,149.93,149.77,149.91,2252.0
2019-11-01 13:05:00,149.89,150.0,149.88,149.9,14013.0,149.89,150.0,149.88,149.9,14013.0
2019-11-01 13:10:00,149.9,150.11,149.89,150.0,8098.0,149.9,150.11,149.89,150.0,8098.0
2019-11-01 13:15:00,150.0,150.12,149.99,149.99,7527.0,150.0,150.12,149.99,149.99,7527.0
2019-11-01 13:20:00,150.09,150.09,150.01,150.05,2934.0,150.09,150.09,150.01,150.05,2934.0
2019-11-01 13:25:00,150.02,150.07,149.93,150.06,5453.0,150.02,150.07,149.93,150.06,5453.0
2019-11-01 13:30:00,150.01,150.01,149.85,149.93,4301.0,150.01,150.01,149.85,149.93,4301.0
2019-11-01 13:35:00,149.96,150.03,149.88,149.97,3839.0,149.96,150.03,149.88,149.97,3839.0
2019-11-01 13:40:00,149.98,149.98,149.81,149.84,1504.0,149.98,149.98,149.81,149.84,1504.0
2019-11-01 13:45:00,149.78,149.91,149.75,149.85,2339.0,149.78,149.91,149.75,149.85,2339.0
2019-11-01 13:50:00,149.87,149.88,149.61,149.66,2563.0,149.87,149.88,149.61,149.66,2563.0
2019-11-01 13:55:00,149.69,149.77,149.69,149.77,2300.0,149.69,149.77,149.69,149.77,2300.0
2019-11-01 14:00:00,149.77,149.81,149.7,149.71,1767.0,149.77,149.81,149.7,149.71,1767.0
2019-11-01 14:05:00,149.75,149.76,149.67,149.76,3321.0,149.75,149.76,149.67,149.76,3321.0
2019-11-01 14:10:00,149.84,149.84,149.64,149.7,13577.0,149.84,149.84,149.64,149.7,13577.0
2019-11-01 14:15:00,149.69,149.88,149.66,149.88,3883.0,149.69,149.88,149.66,149.88,3883.0
2019-11-01 14:20:00,149.82,149.83,149.73,149.73,2181.0,149.82,149.83,149.73,149.73,2181.0
2019-11-01 14:25:00,149.73,149.8,149.67,149.75,3914.0,149.73,149.8,149.67,149.75,3914.0
2019-11-01 14:30:00,149.73,149.73,149.52,149.52,3560.0,149.73,149.73,149.52,149.52,3560.0
2019-11-01 14:35:00,149.56,149.57,149.53,149.56,2383.0,149.56,149.57,149.53,149.56,2383.0
2019-11-01 14:40:00,149.58,149.76,149.58,149.76,3296.0,149.58,149.76,149.58,149.76,3296.0
2019-11-01 14:45:00,149.75,149.76,149.74,149.75,2784.0,149.75,149.76,149.74,149.75,2784.0
2019-11-01 14:50:00,149.77,149.85,149.77,149.83,7150.0,149.77,149.85,149.77,149.83,7150.0
2019-11-01 14:55:00,149.81,149.85,149.76,149.78,4598.0,149.81,149.85,149.76,149.78,4598.0
2019-11-01 15:00:00,149.74,149.77,149.65,149.67,4941.0,149.74,149.77,149.65,149.67,4941.0
2019-11-01 15:05:00,149.67,149.81,149.64,149.81,2331.0,149.67,149.81,149.64,149.81,2331.0
2019-11-01 15:10:00,149.81,149.99,149.79,149.9,10843.0,149.81,149.99,149.79,149.9,10843.0
2019-11-01 15:15:00,149.86,149.9,149.74,149.76,5229.0,149.86,149.9,149.74,149.76,5229.0
2019-11-01 15:20:00,149.76,149.76,149.64,149.74,4918.0,149.76,149.76,149.64,149.74,4918.0
2019-11-01 15:25:00,149.73,149.96,149.73,149.95,12329.0,149.73,149.96,149.73,149.95,12329.0
2019-11-01 15:30:00,149.95,150.07,149.91,150.05,48513.0,149.95,150.07,149.91,150.05,48513.0
2019-11-01 15:35:00,150.05,150.05,149.89,150.03,15773.0,150.05,150.05,149.89,150.03,15773.0
2019-11-01 15:40:00,150.04,150.09,149.98,150.09,16189.0,150.04,150.09,149.98,150.09,16189.0
2019-11-01 15:45:00,150.07,150.1,149.78,149.85,24434.0,150.07,150.1,149.78,149.85,24434.0
2019-11-01 15:50:00,149.85,150.22,149.85,150.2,28652.0,149.85,150.22,149.85,150.2,28652.0
2019-11-01 15:55:00,150.21,150.35,150.09,150.25,84775.0,150.21,150.35,150.09,150.25,84775.0
2019-11-04 09:30:00,151.15,151.66,150.79,151.07,20813.0,151.15,151.66,150.79,151.07,20813.0
2019-11-04 09:35:00,151.47,151.48,150.89,151.18,8536.0,151.47,151.48,150.89,151.18,8536.0
2019-11-04 09:40:00,151.26,151.76,151.11,151.37,9896.0,151.26,151.76,151.11,151.37,9896.0
2019-11-04 09:45:00,151.43,151.57,150.7,150.76,16706.0,151.43,151.57,150.7,150.76,16706.0
2019-11-04 09:50:00,150.65,150.66,150.25,150.25,15655.0,150.65,150.66,150.25,150.25,15655.0
2019-11-04 09:55:00,150.24,150.33,150.07,150.08,10145.0,150.24,150.33,150.07,150.08,10145.0
2019-11-04 10:00:00,150.17,150.28,149.55,149.75,28659.0,150.17,150.28,149.55,149.75,28659.0
2019-11-04 10:05:00,149.79,150.3,149.79,150.09,11116.0,149.79,150.3,149.79,150.09,11116.0
2019-11-04 10:10:00,150.12,150.25,150.02,150.14,5369.0,150.12,150.25,150.02,150.14,5369.0
2019-11-04 10:15:00,150.1,150.44,150.09,150.36,3286.0,150.1,150.44,150.09,150.36,3286.0
2019-11-04 10:20:00,150.28,150.61,150.28,150.61,9918.0,150.28,150.61,150.28,150.61,9918.0
2019-11-04 10:25:00,150.6,150.86,150.56,150.78,8121.0,150.6,150.86,150.56,150.78,8121.0
2019-11-04 10:30:00,150.82,150.82,150.47,150.47,17450.0,150.82,150.82,150.47,150.47,17450.0
2019-11-04 10:35:00,150.44,150.55,150.24,150.48,2200.0,150.44,150.55,150.24,150.48,2200.0
2019-11-04 10:40:00,150.5,150.95,150.49,150.74,5547.0,150.5,150.95,150.49,150.74,5547.0
2019-11-04 10:45:00,150.78,150.78,150.59,150.63,2000.0,150.78,150.78,150.59,150.63,2000.0
2019-11-04 10:50:00,150.51,150.56,150.28,150.34,5701.0,150.51,150.56,150.28,150.34,5701.0
2019-11-04 10:55:00,150.35,150.4,150.2,150.2,3200.0,150.35,150.4,150.2,150.2,3200.0
2019-11-04 11:00:00,150.2,150.45,150.15,150.39,4300.0,150.2,150.45,150.15,150.39,4300.0
2019-11-04 11:05:00,150.44,150.79,150.36,150.67,8327.0,150.44,150.79,150.36,150.67,8327.0
2019-11-04 11:10:00,150.73,150.82,150.51,150.51,6444.0,150.73,150.82,150.51,150.51,6444.0
2019-11-04 11:15:00,150.58,150.81,150.5,150.75,5836.0,150.58,150.81,150.5,150.75,5836.0
2019-11-04 11:20:00,150.77,150.92,150.7,150.7,3700.0,150.77,150.92,150.7,150.7,3700.0
2019-11-04 11:25:00,150.66,150.88,150.62,150.85,3551.0,150.66,150.88,150.62,150.85,3551.0
2019-11-04 11:30:00,150.82,150.82,150.59,150.71,5905.0,150.82,150.82,150.59,150.71,5905.0
2019-11-04 11:35:00,150.72,150.82,150.66,150.73,2890.0,150.72,150.82,150.66,150.73,2890.0
2019-11-04 11:40:00,150.71,150.82,150.51,150.75,4449.0,150.71,150.82,150.51,150.75,4449.0
2019-11-04 11:45:00,150.74,150.85,150.67,150.81,2348.0,150.74,150.85,150.67,150.81,2348.0
2019-11-04 11:50:00,150.86,150.9,150.75,150.9,4267.0,150.86,150.9,150.75,150.9,4267.0
2019-11-04 11:55:00,150.89,150.98,150.78,150.86,3215.0,150.89,150.98,150.78,150.86,3215.0
2019-11-04 12:00:00,150.88,150.99,150.65,150.77,4946.0,150.88,150.99,150.65,150.77,4946.0
2019-11-04 12:05:00,150.78,150.78,150.52,150.57,4244.0,150.78,150.78,150.52,150.57,4244.0
2019-11-04 12:10:00,150.58,150.89,150.54,150.86,4530.0,150.58,150.89,150.54,150.86,4530.0
2019-11-04 12:15:00,150.84,151.01,150.84,151.0,4255.0,150.84,151.01,150.84,151.0,4255.0
2019-11-04 12:20:00,151.03,151.15,151.02,151.12,2713.0,151.03,151.15,151.02,151.12,2713.0
2019-11-04 12:25:00,151.12,151.16,151.02,151.04,2375.0,151.12,151.16,151.02,151.04,2375.0
2019-11-04 12:30:00,151.02,151.09,151.02,151.04,13755.0,151.02,151.09,151.02,151.04,13755.0
2019-11-04 12:35:00,151.0,151.08,150.99,151.02,10300.0,151.0,151.08,150.99,151.02,10300.0
2019-11-04 12:40:00,151.08,151.19,151.06,151.19,4218.0,151.08,151.19,151.06,151.19,4218.0
2019-11-04 12:45:00,151.18,151.26,151.16,151.2,3100.0,151.18,151.26,151.16,151.2,3100.0
2019-11-04 12:50:00,151.22,151.28,151.17,151.28,2855.0,151.22,151.28,151.17,151.28,2855.0
2019-11-04 12:55:00,151.29,151.4,151.24,151.4,2834.0,151.29,151.4,151.24,151.4,2834.0
2019-11-04 13:00:00,151.4,151.4,151.12,151.17,6277.0,151.4,151.4,151.12,151.17,6277.0
2019-11-04 13:05:00,151.16,151.25,151.15,151.23,2500.0,151.16,151.25,151.15,151.23,2500.0
2019-11-04 13:10:00,151.26,151.28,151.17,151.21,3828.0,151.26,151.28,151.17,151.21,3828.0
2019-11-04 13:15:00,151.21,151.33,151.16,151.16,4800.0,151.21,151.33,151.16,151.16,4800.0
2019-11-04 13:20:00,151.17,151.25,151.17,151.22,4006.0,151.17,151.25,151.17,151.22,4006.0
2019-11-04 13:25:00,151.17,151.17,151.05,151.11,3000.0,151.17,151.17,151.05,151.11,3000.0
2019-11-04 13:30:00,151.11,151.11,150.87,151.01,5686.0,151.11,151.11,150.87,151.01,5686.0
2019-11-04 13:35:00,150.99,151.02,150.95,150.96,3800.0,150.99,151.02,150.95,150.96,3800.0
2019-11-04 13:40:00,150.96,151.15,150.96,151.1,4405.0,150.96,151.15,150.96,151.1,4405.0
2019-11-04 13:45:00,151.1,151.33,151.03,151.32,4813.0,151.1,151.33,151.03,151.32,4813.0
2019-11-04 13:50:00,151.4,151.42,151.27,151.28,4784.0,151.4,151.42,151.27,151.28,4784.0
2019-11-04 13:55:00,151.24,151.36,151.24,151.35,2200.0,151.24,151.36,151.24,151.35,2200.0
2019-11-04 14:00:00,151.31,151.35,151.2,151.35,3869.0,151.31,151.35,151.2,151.35,3869.0
2019-11-04 14:05:00,151.31,151.32,151.24,151.25,8770.0,151.31,151.32,151.24,151.25,8770.0
2019-11-04 14:10:00,151.25,151.27,151.0,151.13,18734.0,151.25,151.27,151.0,151.13,18734.0
2019-11-04 14:15:00,151.13,151.14,151.06,151.09,7107.0,151.13,151.14,151.06,151.09,7107.0
2019-11-04 14:20:00,151.11,151.11,150.77,150.81,4575.0,151.11,151.11,150.77,150.81,4575.0
2019-11-04 14:25:00,150.84,150.9,150.74,150.89,6377.0,150.84,150.9,150.74,150.89,6377.0
2019-11-04 14:30:00,150.89,151.03,150.85,151.03,5673.0,150.89,151.03,150.85,151.03,5673.0
2019-11-04 14:35:00,151.03,151.13,151.01,151.13,3671.0,151.03,151.13,151.01,151.13,3671.0
2019-11-04 14:40:00,151.13,151.34,151.13,151.34,4000.0,151.13,151.34,151.13,151.34,4000.0
2019-11-04 14:45:00,151.32,151.47,151.31,151.47,5220.0,151.32,151.47,151.31,151.47,5220.0
2019-11-04 14:50:00,151.43,151.43,151.22,151.23,6722.0,151.43,151.43,151.22,151.23,6722.0
2019-11-04 14:55:00,151.29,151.34,151.09,151.22,5819.0,151.29,151.34,151.09,151.22,5819.0
2019-11-04 15:00:00,151.22,151.26,151.12,151.26,3300.0,151.22,151.26,151.12,151.26,3300.0
2019-11-04 15:05:00,151.24,151.25,151.16,151.22,4608.0,151.24,151.25,151.16,151.22,4608.0
2019-11-04 15:10:00,151.22,151.24,151.12,151.14,4700.0,151.22,151.24,151.12,151.14,4700.0
2019-11-04 15:15:00,151.11,151.15,151.06,151.13,5793.0,151.11,151.15,151.06,151.13,5793.0
2019-11-04 15:20:00,151.11,151.46,151.1,151.44,5909.0,151.11,151.46,151.1,151.44,5909.0
2019-11-04 15:25:00,151.44,151.51,151.17,151.18,19380.0,151.44,151.51,151.17,151.18,19380.0
2019-11-04 15:30:00,151.2,151.24,151.12,151.12,10463.0,151.2,151.24,151.12,151.12,10463.0
2019-11-04 15:35:00,151.12,151.16,151.06,151.14,8424.0,151.12,151.16,151.06,151.14,8424.0
2019-11-04 15:40:00,151.15,151.25,151.15,151.22,14880.0,151.15,151.25,151.15,151.22,14880.0
2019-11-04 15:45:00,151.22,151.22,151.15,151.18,25005.0,151.22,151.22,151.15,151.18,25005.0
2019-11-04 15:50:00,151.18,151.23,151.06,151.08,29060.0,151.18,151.23,151.06,151.08,29060.0
2019-11-04 15:55:00,151.08,151.29,151.01,151.29,43385.0,151.08,151.29,151.01,151.29,43385.0
2019-11-05 09:30:00,152.04,153.0,151.45,153.0,19560.0,152.04,153.0,151.45,153.0,19560.0
2019-11-05 09:35:00,153.0,153.37,152.66,152.87,7407.0,153.0,153.37,152.66,152.87,7407.0
2019-11-05 09:40:00,152.99,153.15,152.14,152.29,8215.0,152.99,153.15,152.14,152.29,8215.0
2019-11-05 09:45:00,152.34,152.57,152.28,152.56,1993.0,152.34,152.57,152.28,152.56,1993.0
2019-11-05 09:50:00,152.42,152.43,151.84,151.84,4600.0,152.42,152.43,151.84,151.84,4600.0
2019-11-05 09:55:00,151.91,152.09,151.74,151.87,1719.0,151.91,152.09,151.74,151.87,1719.0
2019-11-05 10:00:00,151.94,152.42,151.9,152.03,12921.0,151.94,152.42,151.9,152.03,12921.0
2019-11-05 10:05:00,152.02,152.02,151.2,151.2,4381.0,152.02,152.02,151.2,151.2,4381.0
2019-11-05 10:10:00,151.23,151.23,150.41,150.8,4552.0,151.23,151.23,150.41,150.8,4552.0
2019-11-05 10:15:00,150.79,150.8,150.56,150.57,4421.0,150.79,150.8,150.56,150.57,4421.0
2019-11-05 10:20:00,150.5,150.82,150.4,150.44,3836.0,150.5,150.82,150.4,150.44,3836.0
2019-11-05 10:25:00,150.5,150.64,150.32,150.41,6100.0,150.5,150.64,150.32,150.41,6100.0
2019-11-05 10:30:00,150.35,150.43,150.11,150.19,6344.0,150.35,150.43,150.11,150.19,6344.0
2019-11-05 10:35:00,150.21,150.22,149.9,149.9,13710.0,150.21,150.22,149.9,149.9,13710.0
2019-11-05 10:40:00,149.95,150.03,149.73,149.82,5794.0,149.95,150.03,149.73,149.82,5794.0
2019-11-05 10:45:00,149.77,149.79,149.46,149.62,3900.0,149.77,149.79,149.46,149.62,3900.0
2019-11-05 10:50:00,149.49,149.69,149.27,149.34,6710.0,149.49,149.69,149.27,149.34,6710.0
2019-11-05 10:55:00,149.18,149.46,149.08,149.41,8767.0,149.18,149.46,149.08,149.41,8767.0
2019-11-05 11:00:00,149.46,149.98,149.44,149.94,5430.0,149.46,149.98,149.44,149.94,5430.0
2019-11-05 11:05:00,149.94,150.29,149.94,150.13,3458.0,149.94,150.29,149.94,150.13,3458.0
2019-11-05 11:10:00,150.09,150.27,150.04,150.21,3280.0,150.09,150.27,150.04,150.21,3280.0
2019-11-05 11:15:00,150.2,150.4,150.14,150.15,3241.0,150.2,150.4,150.14,150.15,3241.0
2019-11-05 11:20:00,150.12,150.18,149.91,150.06,9209.0,150.12,150.18,149.91,150.06,9209.0
2019-11-05 11:25:00,150.13,150.34,150.03,150.34,7680.0,150.13,150.34,150.03,150.34,7680.0
2019-11-05 11:30:00,150.29,150.34,150.18,150.2,2500.0,150.29,150.34,150.18,150.2,2500.0
2019-11-05 11:35:00,150.27,150.4,150.19,150.2,7200.0,150.27,150.4,150.19,150.2,7200.0
2019-11-05 11:40:00,150.17,150.32,150.16,150.29,2807.0,150.17,150.32,150.16,150.29,2807.0
2019-11-05 11:45:00,150.33,150.46,150.31,150.45,2448.0,150.33,150.46,150.31,150.45,2448.0
2019-11-05 11:50:00,150.43,150.81,150.31,150.81,6711.0,150.43,150.81,150.31,150.81,6711.0
2019-11-05 11:55:00,150.87,151.05,150.84,151.05,6904.0,150.87,151.05,150.84,151.05,6904.0
2019-11-05 12:00:00,151.05,151.14,150.88,151.03,6587.0,151.05,151.14,150.88,151.03,6587.0
2019-11-05 12:05:00,151.07,151.16,150.97,151.05,3700.0,151.07,151.16,150.97,151.05,3700.0
2019-11-05 12:10:00,151.01,151.12,150.92,151.12,2900.0,151.01,151.12,150.92,151.12,2900.0
2019-11-05 12:15:00,151.01,151.05,150.98,151.03,2450.0,151.01,151.05,150.98,151.03,2450.0
2019-11-05 12:20:00,151.03,151.16,150.87,150.89,4586.0,151.03,151.16,150.87,150.89,4586.0
2019-11-05 12:25:00,150.84,150.98,150.75,150.96,4800.0,150.84,150.98,150.75,150.96,4800.0
2019-11-05 12:30:00,150.89,150.89,150.79,150.89,4120.0,150.89,150.89,150.79,150.89,4120.0
2019-11-05 12:35:00,150.9,151.09,150.9,151.08,2600.0,150.9,151.09,150.9,151.08,2600.0
2019-11-05 12:40:00,151.09,151.22,151.04,151.15,3700.0,151.09,151.22,151.04,151.15,3700.0
2019-11-05 12:45:00,151.16,151.2,151.11,151.11,3490.0,151.16,151.2,151.11,151.11,3490.0
2019-11-05 12:50:00,151.08,151.08,150.9,151.03,7700.0,151.08,151.08,150.9,151.03,7700.0
2019-11-05 12:55:00,151.06,151.2,151.02,151.2,5867.0,151.06,151.2,151.02,151.2,5867.0
2019-11-05 13:00:00,151.2,151.21,151.1,151.15,13103.0,151.2,151.21,151.1,151.15,13103.0
2019-11-05 13:05:00,151.17,151.31,151.13,151.21,4730.0,151.17,151.31,151.13,151.21,4730.0
2019-11-05 13:10:00,151.21,151.32,151.06,151.18,8850.0,151.21,151.32,151.06,151.18,8850.0
2019-11-05 13:15:00,151.17,151.39,151.11,151.38,6510.0,151.17,151.39,151.11,151.38,6510.0
2019-11-05 13:20:00,151.38,151.41,151.27,151.36,2100.0,151.38,151.41,151.27,151.36,2100.0
2019-11-05 13:25:00,151.36,151.48,151.36,151.47,2305.0,151.36,151.48,151.36,151.47,2305.0
2019-11-05 13:30:00,151.43,151.43,151.34,151.37,2400.0,151.43,151.43,151.34,151.37,2400.0
2019-11-05 13:35:00,151.35,151.36,151.09,151.25,11864.0,151.35,151.36,151.09,151.25,11864.0
2019-11-05 13:40:00,151.26,151.35,151.11,151.21,3400.0,151.26,151.35,151.11,151.21,3400.0
2019-11-05 13:45:00,151.15,151.26,151.1,151.26,3271.0,151.15,151.26,151.1,151.26,3271.0
2019-11-05 13:50:00,151.29,151.29,151.2,151.24,2483.0,151.29,151.29,151.2,151.24,2483.0
2019-11-05 13:55:00,151.19,151.35,151.19,151.35,15627.0,151.19,151.35,151.19,151.35,15627.0
2019-11-05 14:00:00,151.33,151.35,151.08,151.22,5083.0,151.33,151.35,151.08,151.22,5083.0
2019-11-05 14:05:00,151.26,151.35,151.22,151.35,3739.0,151.26,151.35,151.22,151.35,3739.0
2019-11-05 14:10:00,151.31,151.35,151.17,151.2,7545.0,151.31,151.35,151.17,151.2,7545.0
2019-11-05 14:15:00,151.22,151.35,151.21,151.28,3630.0,151.22,151.35,151.21,151.28,3630.0
2019-11-05 14:20:00,151.28,151.31,151.18,151.31,7033.0,151.28,151.31,151.18,151.31,7033.0
2019-11-05 14:25:00,151.29,151.55,151.26,151.51,16148.0,151.29,151.55,151.26,151.51,16148.0
2019-11-05 14:30:00,151.54,151.68,151.51,151.53,8942.0,151.54,151.68,151.51,151.53,8942.0
2019-11-05 14:35:00,151.58,151.58,151.4,151.4,3224.0,151.58,151.58,151.4,151.4,3224.0
2019-11-05 14:40:00,151.4,151.48,151.36,151.43,4741.0,151.4,151.48,151.36,151.43,4741.0
2019-11-05 14:45:00,151.39,151.48,151.32,151.39,5705.0,151.39,151.48,151.32,151.39,5705.0
2019-11-05 14:50:00,151.44,151.44,151.34,151.4,3195.0,151.44,151.44,151.34,151.4,3195.0
2019-11-05 14:55:00,151.4,151.4,151.29,151.35,2218.0,151.4,151.4,151.29,151.35,2218.0
2019-11-05 15:00:00,151.36,151.36,151.2,151.28,10710.0,151.36,151.36,151.2,151.28,10710.0
2019-11-05 15:05:00,151.3,151.46,151.27,151.46,4913.0,151.3,151.46,151.27,151.46,4913.0
2019-11-05 15:10:00,151.44,151.62,151.38,151.56,19401.0,151.44,151.62,151.38,151.56,19401.0
2019-11-05 15:15:00,151.56,151.64,151.46,151.49,12264.0,151.56,151.64,151.46,151.49,12264.0
2019-11-05 15:20:00,151.46,151.51,151.42,151.51,4832.0,151.46,151.51,151.42,151.51,4832.0
2019-11-05 15:25:00,151.5,151.53,151.41,151.43,6289.0,151.5,151.53,151.41,151.43,6289.0
2019-11-05 15:30:00,151.48,151.62,151.43,151.61,10015.0,151.48,151.62,151.43,151.61,10015.0
2019-11-05 15:35:00,151.61,151.87,151.6,151.82,8357.0,151.61,151.87,151.6,151.82,8357.0
2019-11-05 15:40:00,151.81,151.84,151.69,151.83,10479.0,151.81,151.84,151.69,151.83,10479.0
2019-11-05 15:45:00,151.81,151.84,151.73,151.77,13046.0,151.81,151.84,151.73,151.77,13046.0
2019-11-05 15:50:00,151.73,151.79,151.56,151.68,35236.0,151.73,151.79,151.56,151.68,35236.0
2019-11-05 15:55:00,151.69,151.77,151.61,151.73,46178.0,151.69,151.77,151.61,151.73,46178.0
2019-11-06 09:30:00,151.68,151.76,150.48,150.9,8520.0,151.68,151.76,150.48,150.9,8520.0
2019-11-06 09:35:00,150.87,151.96,150.87,151.69,3518.0,150.87,151.96,150.87,151.69,3518.0
2019-11-06 09:40:00,151.6,151.83,151.12,151.35,3613.0,151.6,151.83,151.12,151.35,3613.0
2019-11-06 09:45:00,151.34,151.55,151.22,151.55,5400.0,151.34,151.55,151.22,151.55,5400.0
2019-11-06 09:50:00,151.42,151.55,151.32,151.42,1514.0,151.42,151.55,151.32,151.42,1514.0
2019-11-06 09:55:00,151.36,151.53,151.2,151.32,4102.0,151.36,151.53,151.2,151.32,4102.0
2019-11-06 10:00:00,151.32,151.76,151.32,151.53,2910.0,151.32,151.76,151.32,151.53,2910.0
2019-11-06 10:05:00,151.58,151.58,151.2,151.39,1500.0,151.58,151.58,151.2,151.39,1500.0
2019-11-06 10:10:00,151.42,151.55,151.15,151.26,4629.0,151.42,151.55,151.15,151.26,4629.0
2019-11-06 10:15:00,151.18,151.56,151.13,151.56,2200.0,151.18,151.56,151.13,151.56,2200.0
2019-11-06 10:20:00,151.59,151.67,151.46,151.49,6160.0,151.59,151.67,151.46,151.49,6160.0
2019-11-06 10:25:00,151.55,151.65,150.99,150.99,4098.0,151.55,151.65,150.99,150.99,4098.0
2019-11-06 10:30:00,150.92,150.99,150.79,150.83,13940.0,150.92,150.99,150.79,150.83,13940.0
2019-11-06 10:35:00,150.79,150.97,150.77,150.97,3111.0,150.79,150.97,150.77,150.97,3111.0
2019-11-06 10:40:00,150.97,151.05,150.75,150.79,6156.0,150.97,151.05,150.75,150.79,6156.0
2019-11-06 10:45:00,150.69,150.79,150.57,150.75,4691.0,150.69,150.79,150.57,150.75,4691.0
2019-11-06 10:50:00,150.68,150.86,150.67,150.81,3500.0,150.68,150.86,150.67,150.81,3500.0
2019-11-06 10:55:00,150.81,150.82,150.55,150.61,3881.0,150.81,150.82,150.55,150.61,3881.0
2019-11-06 11:00:00,150.7,150.82,150.55,150.75,8901.0,150.7,150.82,150.55,150.75,8901.0
2019-11-06 11:05:00,150.71,150.8,150.65,150.71,15843.0,150.71,150.8,150.65,150.71,15843.0
2019-11-06 11:10:00,150.76,151.02,150.76,151.01,3260.0,150.76,151.02,150.76,151.01,3260.0
2019-11-06 11:15:00,151.09,151.48,151.09,151.48,2074.0,151.09,151.48,151.09,151.48,2074.0
2019-11-06 11:20:00,151.48,151.51,151.38,151.43,6789.0,151.48,151.51,151.38,151.43,6789.0
2019-11-06 11:25:00,151.34,151.54,151.32,151.52,5000.0,151.34,151.54,151.32,151.52,5000.0
2019-11-06 11:30:00,151.53,151.71,151.53,151.61,5642.0,151.53,151.71,151.53,151.61,5642.0
2019-11-06 11:35:00,151.6,151.66,151.45,151.51,2666.0,151.6,151.66,151.45,151.51,2666.0
2019-11-06 11:40:00,151.52,151.76,151.29,151.34,6721.0,151.52,151.76,151.29,151.34,6721.0
2019-11-06 11:45:00,151.33,151.33,150.77,150.82,7000.0,151.33,151.33,150.77,150.82,7000.0
2019-11-06 11:50:00,150.86,150.86,150.58,150.58,3900.0,150.86,150.86,150.58,150.58,3900.0
2019-11-06 11:55:00,150.63,150.8,150.61,150.75,8967.0,150.63,150.8,150.61,150.75,8967.0
2019-11-06 12:00:00,150.77,151.01,150.77,151.01,5069.0,150.77,151.01,150.77,151.01,5069.0
2019-11-06 12:05:00,150.98,151.11,150.96,150.99,3899.0,150.98,151.11,150.96,150.99,3899.0
2019-11-06 12:10:00,150.97,151.04,150.84,150.86,3000.0,150.97,151.04,150.84,150.86,3000.0
2019-11-06 12:15:00,150.82,150.98,150.77,150.83,5814.0,150.82,150.98,150.77,150.83,5814.0
2019-11-06 12:20:00,150.84,151.11,150.84,151.0,2800.0,150.84,151.11,150.84,151.0,2800.0
2019-11-06 12:25:00,151.06,151.08,150.95,151.04,2501.0,151.06,151.08,150.95,151.04,2501.0
2019-11-06 12:30:00,151.07,151.09,151.01,151.06,2100.0,151.07,151.09,151.01,151.06,2100.0
2019-11-06 12:35:00,151.07,151.15,151.05,151.15,1500.0,151.07,151.15,151.05,151.15,1500.0
2019-11-06 12:40:00,151.16,151.36,151.15,151.31,3868.0,151.16,151.36,151.15,151.31,3868.0
2019-11-06 12:45:00,151.32,151.32,151.17,151.21,2320.0,151.32,151.32,151.17,151.21,2320.0
2019-11-06 12:50:00,151.28,151.3,151.11,151.15,2499.0,151.28,151.3,151.11,151.15,2499.0
2019-11-06 12:55:00,151.19,151.2,151.04,151.09,3600.0,151.19,151.2,151.04,151.09,3600.0
2019-11-06 13:00:00,151.14,151.19,150.94,151.02,2500.0,151.14,151.19,150.94,151.02,2500.0
2019-11-06 13:05:00,151.1,151.1,150.86,150.93,1815.0,151.1,151.1,150.86,150.93,1815.0
2019-11-06 13:10:00,150.84,150.97,150.83,150.96,1852.0,150.84,150.97,150.83,150.96,1852.0
2019-11-06 13:15:00,151.06,151.15,151.02,151.15,1443.0,151.06,151.15,151.02,151.15,1443.0
2019-11-06 13:20:00,151.2,151.25,151.16,151.22,1963.0,151.2,151.25,151.16,151.22,1963.0
2019-11-06 13:25:00,151.18,151.32,151.15,151.22,1644.0,151.18,151.32,151.15,151.22,1644.0
2019-11-06 13:30:00,151.2,151.2,151.0,151.0,3355.0,151.2,151.2,151.0,151.0,3355.0
2019-11-06 13:35:00,151.0,151.08,150.94,151.08,4600.0,151.0,151.08,150.94,151.08,4600.0
2019-11-06 13:40:00,151.05,151.27,151.05,151.27,1600.0,151.05,151.27,151.05,151.27,1600.0
2019-11-06 13:45:00,151.29,151.29,151.09,151.19,9202.0,151.29,151.29,151.09,151.19,9202.0
2019-11-06 13:50:00,151.19,151.44,151.13,151.34,29441.0,151.19,151.44,151.13,151.34,29441.0
2019-11-06 13:55:00,151.36,151.42,151.3,151.38,4155.0,151.36,151.42,151.3,151.38,4155.0
2019-11-06 14:00:00,151.4,151.45,151.1,151.22,23025.0,151.4,151.45,151.1,151.22,23025.0
2019-11-06 14:05:00,151.24,151.35,151.13,151.28,32646.0,151.24,151.35,151.13,151.28,32646.0
2019-11-06 14:10:00,151.32,151.38,151.21,151.38,3646.0,151.32,151.38,151.21,151.38,3646.0
2019-11-06 14:15:00,151.39,151.48,151.35,151.48,3545.0,151.39,151.48,151.35,151.48,3545.0
2019-11-06 14:20:00,151.49,151.49,151.31,151.44,3724.0,151.49,151.49,151.31,151.44,3724.0
2019-11-06 14:25:00,151.43,151.46,151.37,151.37,6700.0,151.43,151.46,151.37,151.37,6700.0
2019-11-06 14:30:00,151.44,151.5,151.37,151.42,3167.0,151.44,151.5,151.37,151.42,3167.0
2019-11-06 14:35:00,151.43,151.44,151.33,151.36,2947.0,151.43,151.44,151.33,151.36,2947.0
2019-11-06 14:40:00,151.36,151.43,151.28,151.28,2243.0,151.36,151.43,151.28,151.28,2243.0
2019-11-06 14:45:00,151.28,151.39,151.28,151.38,1635.0,151.28,151.39,151.28,151.38,1635.0
2019-11-06 14:50:00,151.39,151.43,151.35,151.39,12614.0,151.39,151.43,151.35,151.39,12614.0
2019-11-06 14:55:00,151.34,151.39,151.19,151.37,11895.0,151.34,151.39,151.19,151.37,11895.0
2019-11-06 15:00:00,151.32,151.35,151.23,151.28,3012.0,151.32,151.35,151.23,151.28,3012.0
2019-11-06 15:05:00,151.3,151.35,151.27,151.35,4089.0,151.3,151.35,151.27,151.35,4089.0
2019-11-06 15:10:00,151.36,151.4,151.33,151.4,3445.0,151.36,151.4,151.33,151.4,3445.0
2019-11-06 15:15:00,151.42,151.48,151.39,151.44,3025.0,151.42,151.48,151.39,151.44,3025.0
2019-11-06 15:20:00,151.42,151.46,151.34,151.34,4773.0,151.42,151.46,151.34,151.34,4773.0
2019-11-06 15:25:00,151.35,151.35,151.22,151.31,3900.0,151.35,151.35,151.22,151.31,3900.0
2019-11-06 15:30:00,151.32,151.36,151.26,151.29,11885.0,151.32,151.36,151.26,151.29,11885.0
2019-11-06 15:35:00,151.31,151.35,151.25,151.32,24394.0,151.31,151.35,151.25,151.32,24394.0
2019-11-06 15:40:00,151.29,151.37,151.28,151.28,14418.0,151.29,151.37,151.28,151.28,14418.0
2019-11-06 15:45:00,151.27,151.41,151.26,151.33,11657.0,151.27,151.41,151.26,151.33,11657.0
2019-11-06 15:50:00,151.36,151.56,151.36,151.5,26436.0,151.36,151.56,151.36,151.5,26436.0
2019-11-06 15:55:00,151.5,151.56,151.39,151.51,32350.0,151.5,151.56,151.39,151.51,32350.0
2019-11-07 09:30:00,152.31,152.32,151.0,151.58,12078.0,152.31,152.32,151.0,151.58,12078.0
2019-11-07 09:35:00,151.58,152.58,151.57,152.44,7800.0,151.58,152.58,151.57,152.44,7800.0
2019-11-07 09:40:00,152.24,152.64,152.24,152.56,2400.0,152.24,152.64,152.24,152.56,2400.0
2019-11-07 09:45:00,152.55,152.75,152.39,152.43,5328.0,152.55,152.75,152.39,152.43,5328.0
2019-11-07 09:50:00,152.51,152.62,152.39,152.42,8659.0,152.51,152.62,152.39,152.42,8659.0
2019-11-07 09:55:00,152.42,152.5,152.33,152.47,4682.0,152.42,152.5,152.33,152.47,4682.0
2019-11-07 10:00:00,152.57,152.92,152.48,152.83,9772.0,152.57,152.92,152.48,152.83,9772.0
2019-11-07 10:05:00,152.86,152.96,152.81,152.9,1800.0,152.86,152.96,152.81,152.9,1800.0
2019-11-07 10:10:00,152.92,153.06,152.9,153.05,1931.0,152.92,153.06,152.9,153.05,1931.0
2019-11-07 10:15:00,153.12,153.24,153.12,153.22,4607.0,153.12,153.24,153.12,153.22,4607.0
2019-11-07 10:20:00,153.18,153.23,152.99,153.04,2870.0,153.18,153.23,152.99,153.04,2870.0
2019-11-07 10:25:00,153.02,153.1,152.97,153.04,3931.0,153.02,153.1,152.97,153.04,3931.0
2019-11-07 10:30:00,153.04,153.29,153.04,153.14,4554.0,153.04,153.29,153.04,153.14,4554.0
2019-11-07 10:35:00,153.08,153.29,152.99,153.23,2962.0,153.08,153.29,152.99,153.23,2962.0
2019-11-07 10:40:00,153.31,153.43,153.3,153.41,17901.0,153.31,153.43,153.3,153.41,17901.0
2019-11-07 10:45:00,153.46,153.58,153.34,153.56,3995.0,153.46,153.58,153.34,153.56,3995.0
2019-11-07 10:50:00,153.57,153.62,153.36,153.37,6505.0,153.57,153.62,153.36,153.37,6505.0
2019-11-07 10:55:00,153.47,153.61,153.41,153.6,2415.0,153.47,153.61,153.41,153.6,2415.0
2019-11-07 11:00:00,153.62,153.8,153.62,153.75,2534.0,153.62,153.8,153.62,153.75,2534.0
2019-11-07 11:05:00,153.68,153.68,153.33,153.43,9300.0,153.68,153.68,153.33,153.43,9300.0
2019-11-07 11:10:00,153.45,153.45,153.24,153.28,2754.0,153.45,153.45,153.24,153.28,2754.0
2019-11-07 11:15:00,153.27,153.46,153.2,153.38,2700.0,153.27,153.46,153.2,153.38,2700.0
2019-11-07 11:20:00,153.34,153.45,153.26,153.31,2235.0,153.34,153.45,153.26,153.31,2235.0
2019-11-07 11:25:00,153.2,153.23,153.01,153.08,4705.0,153.2,153.23,153.01,153.08,4705.0
2019-11-07 11:30:00,153.16,153.2,153.05,153.07,3702.0,153.16,153.2,153.05,153.07,3702.0
2019-11-07 11:35:00,153.08,153.28,153.08,153.17,5794.0,153.08,153.28,153.08,153.17,5794.0
2019-11-07 11:40:00,153.21,153.23,153.03,153.09,1763.0,153.21,153.23,153.03,153.09,1763.0
2019-11-07 11:45:00,153.1,153.1,152.87,152.87,1538.0,153.1,153.1,152.87,152.87,1538.0
2019-11-07 11:50:00,152.84,152.84,152.66,152.72,2122.0,152.84,152.84,152.66,152.72,2122.0
2019-11-07 11:55:00,152.83,153.4,152.82,153.29,8530.0,152.83,153.4,152.82,153.29,8530.0
2019-11-07 12:00:00,153.31,153.39,153.01,153.22,7006.0,153.31,153.39,153.01,153.22,7006.0
2019-11-07 12:05:00,153.27,153.27,153.16,153.26,2053.0,153.27,153.27,153.16,153.26,2053.0
2019-11-07 12:10:00,153.35,153.36,153.14,153.15,3639.0,153.35,153.36,153.14,153.15,3639.0
2019-11-07 12:15:00,153.13,153.16,153.09,153.12,2900.0,153.13,153.16,153.09,153.12,2900.0
2019-11-07 12:20:00,153.13,153.15,153.08,153.15,1100.0,153.13,153.15,153.08,153.15,1100.0
2019-11-07 12:25:00,153.17,153.36,153.14,153.36,3492.0,153.17,153.36,153.14,153.36,3492.0
2019-11-07 12:30:00,153.4,153.47,153.37,153.41,3907.0,153.4,153.47,153.37,153.41,3907.0
2019-11-07 12:35:00,153.41,153.41,153.24,153.29,5043.0,153.41,153.41,153.24,153.29,5043.0
2019-11-07 12:40:00,153.27,153.28,153.12,153.14,3135.0,153.27,153.28,153.12,153.14,3135.0
2019-11-07 12:45:00,153.07,153.12,153.04,153.12,2102.0,153.07,153.12,153.04,153.12,2102.0
2019-11-07 12:50:00,153.09,153.15,152.98,153.04,2200.0,153.09,153.15,152.98,153.04,2200.0
2019-11-07 12:55:00,153.07,153.18,153.07,153.13,2607.0,153.07,153.18,153.07,153.13,2607.0
2019-11-07 13:00:00,153.06,153.07,152.93,152.96,2209.0,153.06,153.07,152.93,152.96,2209.0
2019-11-07 13:05:00,153.0,153.01,152.94,152.95,3738.0,153.0,153.01,152.94,152.95,3738.0
2019-11-07 13:10:00,153.01,153.01,152.88,152.94,900.0,153.01,153.01,152.88,152.94,900.0
2019-11-07 13:15:00,152.95,152.99,152.77,152.78,1797.0,152.95,152.99,152.77,152.78,1797.0
2019-11-07 13:20:00,152.76,152.76,152.53,152.55,4902.0,152.76,152.76,152.53,152.55,4902.0
2019-11-07 13:25:00,152.41,152.55,152.41,152.55,938.0,152.41,152.55,152.41,152.55,938.0
2019-11-07 13:30:00,152.55,152.64,152.47,152.64,3327.0,152.55,152.64,152.47,152.64,3327.0
2019-11-07 13:35:00,152.61,152.65,152.55,152.63,2820.0,152.61,152.65,152.55,152.63,2820.0
2019-11-07 13:40:00,152.56,152.59,152.46,152.48,2700.0,152.56,152.59,152.46,152.48,2700.0
2019-11-07 13:45:00,152.49,152.62,152.44,152.62,4139.0,152.49,152.62,152.44,152.62,4139.0
2019-11-07 13:50:00,152.62,152.64,152.35,152.4,4103.0,152.62,152.64,152.35,152.4,4103.0
2019-11-07 13:55:00,152.4,152.44,152.26,152.31,10771.0,152.4,152.44,152.26,152.31,10771.0
2019-11-07 14:00:00,152.33,152.38,152.22,152.38,7329.0,152.33,152.38,152.22,152.38,7329.0
2019-11-07 14:05:00,152.39,152.39,152.14,152.14,15638.0,152.39,152.39,152.14,152.14,15638.0
2019-11-07 14:10:00,152.12,152.2,152.1,152.17,1950.0,152.12,152.2,152.1,152.17,1950.0
2019-11-07 14:15:00,152.15,152.38,152.14,152.36,3400.0,152.15,152.38,152.14,152.36,3400.0
2019-11-07 14:20:00,152.42,152.58,152.41,152.58,1615.0,152.42,152.58,152.41,152.58,1615.0
2019-11-07 14:25:00,152.51,152.59,152.51,152.58,1189.0,152.51,152.59,152.51,152.58,1189.0
2019-11-07 14:30:00,152.56,152.56,152.46,152.49,2631.0,152.56,152.56,152.46,152.49,2631.0
2019-11-07 14:35:00,152.49,152.55,152.44,152.51,2618.0,152.49,152.55,152.44,152.51,2618.0
2019-11-07 14:40:00,152.53,152.6,151.72,152.05,9978.0,152.53,152.6,151.72,152.05,9978.0
2019-11-07 14:45:00,152.08,152.08,151.75,151.75,2037.0,152.08,152.08,151.75,151.75,2037.0
2019-11-07 14:50:00,151.77,151.84,151.59,151.74,1200.0,151.77,151.84,151.59,151.74,1200.0
2019-11-07 14:55:00,151.77,151.89,151.77,151.89,829.0,151.77,151.89,151.77,151.89,829.0
2019-11-07 15:00:00,151.83,151.89,151.75,151.8,2404.0,151.83,151.89,151.75,151.8,2404.0
2019-11-07 15:05:00,151.77,151.83,151.75,151.83,1239.0,151.77,151.83,151.75,151.83,1239.0
2019-11-07 15:10:00,151.75,151.85,151.72,151.72,2080.0,151.75,151.85,151.72,151.72,2080.0
2019-11-07 15:15:00,151.72,151.72,151.44,151.45,1403.0,151.72,151.72,151.44,151.45,1403.0
2019-11-07 15:20:00,151.39,151.45,151.22,151.42,3211.0,151.39,151.45,151.22,151.42,3211.0
2019-11-07 15:25:00,151.38,151.45,151.37,151.44,3167.0,151.38,151.45,151.37,151.44,3167.0
2019-11-07 15:30:00,151.46,151.47,151.35,151.47,4028.0,151.46,151.47,151.35,151.47,4028.0
2019-11-07 15:35:00,151.42,151.42,151.29,151.3,3620.0,151.42,151.42,151.29,151.3,3620.0
2019-11-07 15:40:00,151.28,151.33,151.23,151.24,25168.0,151.28,151.33,151.23,151.24,25168.0
2019-11-07 15:45:00,151.25,151.57,151.21,151.56,3916.0,151.25,151.57,151.21,151.56,3916.0
2019-11-07 15:50:00,151.8,151.8,151.54,151.58,11316.0,151.8,151.8,151.54,151.58,11316.0
2019-11-07 15:55:00,151.6,151.89,151.57,151.82,17631.0,151.6,151.89,151.57,151.82,17631.0
2019-11-08 09:30:00,150.79,151.14,150.6,150.97,14008.0,150.79,151.14,150.6,150.97,14008.0
2019-11-08 09:35:00,151.17,151.54,151.17,151.25,1807.0,151.17,151.54,151.17,151.25,1807.0
2019-11-08 09:40:00,151.19,151.57,151.19,151.45,500.0,151.19,151.57,151.19,151.45,500.0
2019-11-08 09:45:00,151.43,151.52,151.07,151.12,2150.0,151.43,151.52,151.07,151.12,2150.0
2019-11-08 09:50:00,151.12,151.59,151.12,151.58,3867.0,151.12,151.59,151.12,151.58,3867.0
2019-11-08 09:55:00,151.52,151.55,150.6,150.6,3736.0,151.52,151.55,150.6,150.6,3736.0
2019-11-08 10:00:00,150.84,150.88,150.47,150.69,2497.0,150.84,150.88,150.47,150.69,2497.0
2019-11-08 10:05:00,150.72,150.78,150.43,150.74,2121.0,150.72,150.78,150.43,150.74,2121.0
2019-11-08 10:10:00,150.74,151.48,150.63,151.44,3214.0,150.74,151.48,150.63,151.44,3214.0
2019-11-08 10:15:00,151.44,151.66,151.34,151.47,3385.0,151.44,151.66,151.34,151.47,3385.0
2019-11-08 10:20:00,151.54,152.0,151.54,151.97,1953.0,151.54,152.0,151.54,151.97,1953.0
2019-11-08 10:25:00,151.98,152.3,151.93,152.3,3006.0,151.98,152.3,151.93,152.3,3006.0
2019-11-08 10:30:00,152.19,152.32,152.13,152.2,1971.0,152.19,152.32,152.13,152.2,1971.0
2019-11-08 10:35:00,152.17,152.38,152.1,152.15,2512.0,152.17,152.38,152.1,152.15,2512.0
2019-11-08 10:40:00,152.1,152.16,151.87,152.16,6054.0,152.1,152.16,151.87,152.16,6054.0
2019-11-08 10:45:00,152.16,152.18,151.92,151.95,3749.0,152.16,152.18,151.92,151.95,3749.0
2019-11-08 10:50:00,152.03,152.03,151.81,151.92,3125.0,152.03,152.03,151.81,151.92,3125.0
2019-11-08 10:55:00,151.96,152.0,151.83,152.0,1973.0,151.96,152.0,151.83,152.0,1973.0
2019-11-08 11:00:00,151.98,152.33,151.89,152.24,2543.0,151.98,152.33,151.89,152.24,2543.0
2019-11-08 11:05:00,152.13,152.19,151.97,152.02,2811.0,152.13,152.19,151.97,152.02,2811.0
2019-11-08 11:10:00,152.05,152.05,151.86,151.9,4309.0,152.05,152.05,151.86,151.9,4309.0
2019-11-08 11:15:00,151.86,151.94,151.74,151.79,2552.0,151.86,151.94,151.74,151.79,2552.0
2019-11-08 11:20:00,151.8,151.86,151.64,151.65,3714.0,151.8,151.86,151.64,151.65,3714.0
2019-11-08 11:25:00,151.67,151.75,151.43,151.44,7123.0,151.67,151.75,151.43,151.44,7123.0
2019-11-08 11:30:00,151.59,151.67,151.53,151.64,2115.0,151.59,151.67,151.53,151.64,2115.0
2019-11-08 11:35:00,151.77,151.9,151.66,151.83,2070.0,151.77,151.9,151.66,151.83,2070.0
2019-11-08 11:40:00,152.02,152.04,151.89,152.03,6709.0,152.02,152.04,151.89,152.03,6709.0
2019-11-08 11:45:00,152.02,152.13,151.98,152.09,4400.0,152.02,152.13,151.98,152.09,4400.0
2019-11-08 11:50:00,152.1,152.13,152.03,152.09,3341.0,152.1,152.13,152.03,152.09,3341.0
2019-11-08 11:55:00,152.11,152.24,152.09,152.19,3500.0,152.11,152.24,152.09,152.19,3500.0
2019-11-08 12:00:00,152.22,152.38,152.21,152.38,6273.0,152.22,152.38,152.21,152.38,6273.0
2019-11-08 12:05:00,152.38,152.59,152.34,152.59,10432.0,152.38,152.59,152.34,152.59,10432.0
2019-11-08 12:10:00,152.66,152.78,152.6,152.78,2100.0,152.66,152.78,152.6,152.78,2100.0
2019-11-08 12:15:00,152.74,152.75,152.62,152.62,2702.0,152.74,152.75,152.62,152.62,2702.0
2019-11-08 12:20:00,152.66,152.7,152.55,152.56,3386.0,152.66,152.7,152.55,152.56,3386.0
2019-11-08 12:25:00,152.59,152.68,152.57,152.67,2638.0,152.59,152.68,152.57,152.67,2638.0
2019-11-08 12:30:00,152.72,152.96,152.72,152.92,3971.0,152.72,152.96,152.72,152.92,3971.0
2019-11-08 12:35:00,152.89,152.96,152.84,152.91,4093.0,152.89,152.96,152.84,152.91,4093.0
2019-11-08 12:40:00,152.88,152.88,152.63,152.63,2000.0,152.88,152.88,152.63,152.63,2000.0
2019-11-08 12:45:00,152.62,152.73,152.52,152.55,4700.0,152.62,152.73,152.52,152.55,4700.0
2019-11-08 12:50:00,152.52,152.52,152.32,152.4,3206.0,152.52,152.52,152.32,152.4,3206.0
2019-11-08 12:55:00,152.47,152.48,152.35,152.36,2680.0,152.47,152.48,152.35,152.36,2680.0
2019-11-08 13:00:00,152.41,152.43,152.3,152.31,2117.0,152.41,152.43,152.3,152.31,2117.0
2019-11-08 13:05:00,152.33,152.4,152.24,152.29,2916.0,152.33,152.4,152.24,152.29,2916.0
2019-11-08 13:10:00,152.26,152.37,152.26,152.28,4800.0,152.26,152.37,152.26,152.28,4800.0
2019-11-08 13:15:00,152.28,152.35,152.23,152.26,3495.0,152.28,152.35,152.23,152.26,3495.0
2019-11-08 13:20:00,152.27,152.39,152.26,152.38,2055.0,152.27,152.39,152.26,152.38,2055.0
2019-11-08 13:25:00,152.34,152.41,152.31,152.35,4318.0,152.34,152.41,152.31,152.35,4318.0
2019-11-08 13:30:00,152.35,152.49,152.3,152.49,2800.0,152.35,152.49,152.3,152.49,2800.0
2019-11-08 13:35:00,152.46,152.49,152.34,152.34,5200.0,152.46,152.49,152.34,152.34,5200.0
2019-11-08 13:40:00,152.41,152.45,152.38,152.39,1823.0,152.41,152.45,152.38,152.39,1823.0
2019-11-08 13:45:00,152.42,152.47,152.35,152.39,2900.0,152.42,152.47,152.35,152.39,2900.0
2019-11-08 13:50:00,152.39,152.42,152.35,152.35,2100.0,152.39,152.42,152.35,152.35,2100.0
2019-11-08 13:55:00,152.44,152.49,152.35,152.4,3325.0,152.44,152.49,152.35,152.4,3325.0
2019-11-08 14:00:00,152.4,152.47,152.39,152.4,11629.0,152.4,152.47,152.39,152.4,11629.0
2019-11-08 14:05:00,152.43,152.66,152.4,152.62,20839.0,152.43,152.66,152.4,152.62,20839.0
2019-11-08 14:10:00,152.6,152.61,152.46,152.59,4589.0,152.6,152.61,152.46,152.59,4589.0
2019-11-08 14:15:00,152.57,152.63,152.54,152.6,1200.0,152.57,152.63,152.54,152.6,1200.0
2019-11-08 14:20:00,152.59,152.64,152.56,152.64,2001.0,152.59,152.64,152.56,152.64,2001.0
2019-11-08 14:25:00,152.64,152.8,152.61,152.69,5351.0,152.64,152.8,152.61,152.69,5351.0
2019-11-08 14:30:00,152.7,152.71,152.57,152.6,3394.0,152.7,152.71,152.57,152.6,3394.0
2019-11-08 14:35:00,152.56,152.58,152.4,152.45,4500.0,152.56,152.58,152.4,152.45,4500.0
2019-11-08 14:40:00,152.45,152.62,152.43,152.55,20725.0,152.45,152.62,152.43,152.55,20725.0
2019-11-08 14:45:00,152.55,152.58,152.51,152.52,2349.0,152.55,152.58,152.51,152.52,2349.0
2019-11-08 14:50:00,152.56,152.7,152.54,152.69,5604.0,152.56,152.7,152.54,152.69,5604.0
2019-11-08 14:55:00,152.72,152.77,152.67,152.77,3800.0,152.72,152.77,152.67,152.77,3800.0
2019-11-08 15:00:00,152.75,152.78,152.55,152.55,10775.0,152.75,152.78,152.55,152.55,10775.0
2019-11-08 15:05:00,152.54,152.55,152.45,152.5,3525.0,152.54,152.55,152.45,152.5,3525.0
2019-11-08 15:10:00,152.48,152.66,152.44,152.65,4000.0,152.48,152.66,152.44,152.65,4000.0
2019-11-08 15:15:00,152.65,152.65,152.55,152.55,2305.0,152.65,152.65,152.55,152.55,2305.0
2019-11-08 15:20:00,152.59,152.6,152.4,152.43,3930.0,152.59,152.6,152.4,152.43,3930.0
2019-11-08 15:25:00,152.48,152.66,152.42,152.64,5707.0,152.48,152.66,152.42,152.64,5707.0
2019-11-08 15:30:00,152.68,152.73,152.58,152.64,6306.0,152.68,152.73,152.58,152.64,6306.0
2019-11-08 15:35:00,152.62,152.74,152.6,152.72,4302.0,152.62,152.74,152.6,152.72,4302.0
2019-11-08 15:40:00,152.74,152.74,152.63,152.68,8051.0,152.74,152.74,152.63,152.68,8051.0
2019-11-08 15:45:00,152.66,152.73,152.64,152.64,9590.0,152.66,152.73,152.64,152.64,9590.0
2019-11-08 15:50:00,152.69,152.75,152.53,152.69,15775.0,152.69,152.75,152.53,152.69,15775.0
2019-11-08 15:55:00,152.71,152.99,152.69,152.93,33352.0,152.71,152.99,152.69,152.93,33352.0
2019-11-11 09:30:00,152.39,152.71,151.9,152.22,11008.0,152.39,152.71,151.9,152.22,11008.0
2019-11-11 09:35:00,152.33,152.66,152.27,152.57,2800.0,152.33,152.66,152.27,152.57,2800.0
2019-11-11 09:40:00,152.63,152.63,152.45,152.57,1204.0,152.63,152.63,152.45,152.57,1204.0
2019-11-11 09:45:00,152.65,153.14,152.63,153.05,4486.0,152.65,153.14,152.63,153.05,4486.0
2019-11-11 09:50:00,152.97,153.06,152.65,152.68,2451.0,152.97,153.06,152.65,152.68,2451.0
2019-11-11 09:55:00,152.71,152.71,152.26,152.4,3399.0,152.71,152.71,152.26,152.4,3399.0
2019-11-11 10:00:00,152.6,152.75,152.44,152.73,5446.0,152.6,152.75,152.44,152.73,5446.0
2019-11-11 10:05:00,152.75,153.13,152.69,153.13,3820.0,152.75,153.13,152.69,153.13,3820.0
2019-11-11 10:10:00,153.28,153.4,153.27,153.4,690.0,153.28,153.4,153.27,153.4,690.0
2019-11-11 10:15:00,153.42,153.56,153.4,153.56,2966.0,153.42,153.56,153.4,153.56,2966.0
2019-11-11 10:20:00,153.56,154.08,153.42,154.08,11311.0,153.56,154.08,153.42,154.08,11311.0
2019-11-11 10:25:00,154.05,154.1,153.87,153.87,3013.0,154.05,154.1,153.87,153.87,3013.0
2019-11-11 10:30:00,153.87,153.91,153.57,153.57,2000.0,153.87,153.91,153.57,153.57,2000.0
2019-11-11 10:35:00,153.57,153.71,153.55,153.56,1700.0,153.57,153.71,153.55,153.56,1700.0
2019-11-11 10:40:00,153.63,153.87,153.59,153.81,3000.0,153.63,153.87,153.59,153.81,3000.0
2019-11-11 10:45:00,153.86,153.96,153.75,153.76,7021.0,153.86,153.96,153.75,153.76,7021.0
2019-11-11 10:50:00,153.75,153.87,153.57,153.79,4499.0,153.75,153.87,153.57,153.79,4499.0
2019-11-11 10:55:00,153.79,153.86,153.7,153.73,2300.0,153.79,153.86,153.7,153.73,2300.0
2019-11-11 11:00:00,153.7,153.76,153.38,153.39,6640.0,153.7,153.76,153.38,153.39,6640.0
2019-11-11 11:05:00,153.41,153.67,153.26,153.58,2400.0,153.41,153.67,153.26,153.58,2400.0
2019-11-11 11:10:00,153.56,153.74,153.51,153.52,3912.0,153.56,153.74,153.51,153.52,3912.0
2019-11-11 11:15:00,153.57,153.6,153.49,153.52,2220.0,153.57,153.6,153.49,153.52,2220.0
2019-11-11 11:20:00,153.55,153.73,153.52,153.66,5688.0,153.55,153.73,153.52,153.66,5688.0
2019-11-11 11:25:00,153.65,153.76,153.33,153.33,9300.0,153.65,153.76,153.33,153.33,9300.0
2019-11-11 11:30:00,153.24,153.49,153.15,153.33,9045.0,153.24,153.49,153.15,153.33,9045.0
2019-11-11 11:35:00,153.34,153.34,153.1,153.14,3018.0,153.34,153.34,153.1,153.14,3018.0
2019-11-11 11:40:00,153.0,153.14,152.97,153.14,3233.0,153.0,153.14,152.97,153.14,3233.0
2019-11-11 11:45:00,153.14,153.15,152.98,153.08,4000.0,153.14,153.15,152.98,153.08,4000.0
2019-11-11 11:50:00,153.09,153.26,153.09,153.12,3266.0,153.09,153.26,153.09,153.12,3266.0
2019-11-11 11:55:00,153.26,153.27,153.14,153.2,2100.0,153.26,153.27,153.14,153.2,2100.0
2019-11-11 12:00:00,153.16,153.26,153.12,153.18,3900.0,153.16,153.26,153.12,153.18,3900.0
2019-11-11 12:05:00,153.15,153.22,153.03,153.09,2800.0,153.15,153.22,153.03,153.09,2800.0
2019-11-11 12:10:00,153.11,153.2,153.02,153.2,2700.0,153.11,153.2,153.02,153.2,2700.0
2019-11-11 12:15:00,153.12,153.24,153.12,153.2,2900.0,153.12,153.24,153.12,153.2,2900.0
2019-11-11 12:20:00,153.23,153.31,153.18,153.27,3079.0,153.23,153.31,153.18,153.27,3079.0
2019-11-11 12:25:00,153.27,153.36,153.27,153.3,2122.0,153.27,153.36,153.27,153.3,2122.0
2019-11-11 12:30:00,153.31,153.33,153.19,153.19,3000.0,153.31,153.33,153.19,153.19,3000.0
2019-11-11 12:35:00,153.24,153.34,153.2,153.34,2881.0,153.24,153.34,153.2,153.34,2881.0
2019-11-11 12:40:00,153.3,153.47,153.22,153.38,3364.0,153.3,153.47,153.22,153.38,3364.0
2019-11-11 12:45:00,153.4,153.43,153.3,153.35,2900.0,153.4,153.43,153.3,153.35,2900.0
2019-11-11 12:50:00,153.35,153.36,153.15,153.24,3300.0,153.35,153.36,153.15,153.24,3300.0
2019-11-11 12:55:00,153.28,153.37,153.28,153.37,700.0,153.28,153.37,153.28,153.37,700.0
2019-11-11 13:00:00,153.39,153.39,153.22,153.28,4799.0,153.39,153.39,153.22,153.28,4799.0
2019-11-11 13:05:00,153.25,153.33,153.15,153.31,2948.0,153.25,153.33,153.15,153.31,2948.0
2019-11-11 13:10:00,153.34,153.52,153.34,153.5,2200.0,153.34,153.52,153.34,153.5,2200.0
2019-11-11 13:15:00,153.55,153.58,153.43,153.46,3911.0,153.55,153.58,153.43,153.46,3911.0
2019-11-11 13:20:00,153.49,153.49,153.4,153.44,2400.0,153.49,153.49,153.4,153.44,2400.0
2019-11-11 13:25:00,153.45,153.5,153.39,153.39,4874.0,153.45,153.5,153.39,153.39,4874.0
2019-11-11 13:30:00,153.46,153.46,153.38,153.44,7300.0,153.46,153.46,153.38,153.44,7300.0
2019-11-11 13:35:00,153.44,153.44,153.34,153.36,3300.0,153.44,153.44,153.34,153.36,3300.0
2019-11-11 13:40:00,153.41,153.41,153.33,153.38,4200.0,153.41,153.41,153.33,153.38,4200.0
2019-11-11 13:45:00,153.4,153.46,153.35,153.44,2407.0,153.4,153.46,153.35,153.44,2407.0
2019-11-11 13:50:00,153.45,153.45,153.28,153.28,2800.0,153.45,153.45,153.28,153.28,2800.0
2019-11-11 13:55:00,153.28,153.43,153.28,153.38,2312.0,153.28,153.43,153.28,153.38,2312.0
2019-11-11 14:00:00,153.37,153.44,153.23,153.27,5800.0,153.37,153.44,153.23,153.27,5800.0
2019-11-11 14:05:00,153.28,153.32,153.24,153.26,5459.0,153.28,153.32,153.24,153.26,5459.0
2019-11-11 14:10:00,153.26,153.34,153.26,153.3,1300.0,153.26,153.34,153.26,153.3,1300.0
2019-11-11 14:15:00,153.33,153.38,153.31,153.31,1485.0,153.33,153.38,153.31,153.31,1485.0
2019-11-11 14:20:00,153.32,153.33,153.21,153.3,2121.0,153.32,153.33,153.21,153.3,2121.0
2019-11-11 14:25:00,153.27,153.28,153.21,153.22,1385.0,153.27,153.28,153.21,153.22,1385.0
2019-11-11 14:30:00,153.24,153.26,153.19,153.26,1813.0,153.24,153.26,153.19,153.26,1813.0
2019-11-11 14:35:00,153.26,153.28,153.16,153.16,3039.0,153.26,153.28,153.16,153.16,3039.0
2019-11-11 14:40:00,153.19,153.2,153.16,153.18,800.0,153.19,153.2,153.16,153.18,800.0
2019-11-11 14:45:00,153.18,153.2,153.14,153.16,2064.0,153.18,153.2,153.14,153.16,2064.0
2019-11-11 14:50:00,153.17,153.2,153.07,153.1,3100.0,153.17,153.2,153.07,153.1,3100.0
2019-11-11 14:55:00,153.11,153.13,152.95,153.13,6994.0,153.11,153.13,152.95,153.13,6994.0
2019-11-11 15:00:00,153.15,153.15,153.06,153.13,2699.0,153.15,153.15,153.06,153.13,2699.0
2019-11-11 15:05:00,153.11,153.11,153.06,153.08,987.0,153.11,153.11,153.06,153.08,987.0
2019-11-11 15:10:00,153.14,153.14,153.07,153.07,1900.0,153.14,153.14,153.07,153.07,1900.0
2019-11-11 15:15:00,153.1,153.16,153.06,153.06,4067.0,153.1,153.16,153.06,153.06,4067.0
2019-11-11 15:20:00,153.1,153.12,153.03,153.03,2520.0,153.1,153.12,153.03,153.03,2520.0
2019-11-11 15:25:00,153.0,153.11,152.98,153.09,5493.0,153.0,153.11,152.98,153.09,5493.0
2019-11-11 15:30:00,153.09,153.11,152.99,153.04,9302.0,153.09,153.11,152.99,153.04,9302.0
2019-11-11 15:35:00,153.0,153.05,152.94,152.97,5300.0,153.0,153.05,152.94,152.97,5300.0
2019-11-11 15:40:00,152.97,152.99,152.76,152.76,7500.0,152.97,152.99,152.76,152.76,7500.0
2019-11-11 15:45:00,152.7,152.86,152.68,152.8,5900.0,152.7,152.86,152.68,152.8,5900.0
2019-11-11 15:50:00,152.76,152.85,152.71,152.83,11926.0,152.76,152.85,152.71,152.83,11926.0
2019-11-11 15:55:00,152.85,152.94,152.71,152.88,38815.0,152.85,152.94,152.71,152.88,38815.0
2019-11-12 09:30:00,154.78,156.71,154.33,156.69,71396.0,154.78,156.71,154.33,156.69,71396.0
2019-11-12 09:35:00,156.71,158.0,156.65,157.03,37813.0,156.71,158.0,156.65,157.03,37813.0
2019-11-12 09:40:00,157.02,157.02,156.13,156.31,32184.0,157.02,157.02,156.13,156.31,32184.0
2019-11-12 09:45:00,156.44,157.22,156.34,156.67,14798.0,156.44,157.22,156.34,156.67,14798.0
2019-11-12 09:50:00,156.71,156.96,156.34,156.75,9940.0,156.71,156.96,156.34,156.75,9940.0
2019-11-12 09:55:00,156.72,157.34,156.68,157.25,20248.0,156.72,157.34,156.68,157.25,20248.0
2019-11-12 10:00:00,157.25,157.87,157.24,157.45,30043.0,157.25,157.87,157.24,157.45,30043.0
2019-11-12 10:05:00,157.5,158.0,157.5,157.99,20191.0,157.5,158.0,157.5,157.99,20191.0
2019-11-12 10:10:00,157.94,158.26,157.8,158.26,38009.0,157.94,158.26,157.8,158.26,38009.0
2019-11-12 10:15:00,158.35,158.58,158.25,158.28,16564.0,158.35,158.58,158.25,158.28,16564.0
2019-11-12 10:20:00,158.35,158.53,158.21,158.21,6816.0,158.35,158.53,158.21,158.21,6816.0
2019-11-12 10:25:00,158.12,158.23,157.98,158.02,5317.0,158.12,158.23,157.98,158.02,5317.0
2019-11-12 10:30:00,158.05,158.05,157.61,157.61,9067.0,158.05,158.05,157.61,157.61,9067.0
2019-11-12 10:35:00,157.61,157.8,157.49,157.58,10307.0,157.61,157.8,157.49,157.58,10307.0
2019-11-12 10:40:00,157.6,157.84,157.6,157.72,7720.0,157.6,157.84,157.6,157.72,7720.0
2019-11-12 10:45:00,157.74,158.12,157.63,158.12,7642.0,157.74,158.12,157.63,158.12,7642.0
2019-11-12 10:50:00,158.06,158.27,157.95,158.27,9500.0,158.06,158.27,157.95,158.27,9500.0
2019-11-12 10:55:00,158.22,158.34,158.13,158.16,9351.0,158.22,158.34,158.13,158.16,9351.0
2019-11-12 11:00:00,158.17,158.37,158.13,158.34,21711.0,158.17,158.37,158.13,158.34,21711.0
2019-11-12 11:05:00,158.34,158.37,158.17,158.3,9212.0,158.34,158.37,158.17,158.3,9212.0
2019-11-12 11:10:00,158.35,158.35,158.01,158.15,9165.0,158.35,158.35,158.01,158.15,9165.0
2019-11-12 11:15:00,158.19,158.23,157.8,157.95,19311.0,158.19,158.23,157.8,157.95,19311.0
2019-11-12 11:20:00,158.0,158.06,157.85,157.9,6692.0,158.0,158.06,157.85,157.9,6692.0
2019-11-12 11:25:00,157.89,157.9,157.72,157.87,10500.0,157.89,157.9,157.72,157.87,10500.0
2019-11-12 11:30:00,157.91,158.12,157.58,157.59,8654.0,157.91,158.12,157.58,157.59,8654.0
2019-11-12 11:35:00,157.61,157.69,157.4,157.4,5013.0,157.61,157.69,157.4,157.4,5013.0
2019-11-12 11:40:00,157.41,157.6,157.35,157.6,5696.0,157.41,157.6,157.35,157.6,5696.0
2019-11-12 11:45:00,157.57,157.58,157.36,157.36,8765.0,157.57,157.58,157.36,157.36,8765.0
2019-11-12 11:50:00,157.41,157.41,157.13,157.24,4700.0,157.41,157.41,157.13,157.24,4700.0
2019-11-12 11:55:00,157.27,157.28,157.02,157.19,7990.0,157.27,157.28,157.02,157.19,7990.0
2019-11-12 12:00:00,157.22,157.33,156.83,156.94,14298.0,157.22,157.33,156.83,156.94,14298.0
2019-11-12 12:05:00,156.96,157.37,156.92,157.23,12940.0,156.96,157.37,156.92,157.23,12940.0
2019-11-12 12:10:00,157.27,157.82,157.27,157.7,7937.0,157.27,157.82,157.27,157.7,7937.0
2019-11-12 12:15:00,157.63,157.79,157.6,157.64,4202.0,157.63,157.79,157.6,157.64,4202.0
2019-11-12 12:20:00,157.53,157.53,157.31,157.43,4969.0,157.53,157.53,157.31,157.43,4969.0
2019-11-12 12:25:00,157.47,157.51,157.14,157.31,7039.0,157.47,157.51,157.14,157.31,7039.0
2019-11-12 12:30:00,157.26,157.39,157.22,157.28,6863.0,157.26,157.39,157.22,157.28,6863.0
2019-11-12 12:35:00,157.3,157.35,157.25,157.33,3700.0,157.3,157.35,157.25,157.33,3700.0
2019-11-12 12:40:00,157.37,157.53,157.37,157.43,7299.0,157.37,157.53,157.37,157.43,7299.0
2019-11-12 12:45:00,157.44,157.63,157.44,157.52,6848.0,157.44,157.63,157.44,157.52,6848.0
2019-11-12 12:50:00,157.54,157.64,157.45,157.5,4200.0,157.54,157.64,157.45,157.5,4200.0
2019-11-12 12:55:00,157.54,157.84,157.54,157.83,3200.0,157.54,157.84,157.54,157.83,3200.0
2019-11-12 13:00:00,157.77,157.77,157.58,157.65,5924.0,157.77,157.77,157.58,157.65,5924.0
2019-11-12 13:05:00,157.62,157.71,157.58,157.71,3700.0,157.62,157.71,157.58,157.71,3700.0
2019-11-12 13:10:00,157.68,157.77,157.58,157.65,6100.0,157.68,157.77,157.58,157.65,6100.0
2019-11-12 13:15:00,157.65,157.7,157.35,157.43,8400.0,157.65,157.7,157.35,157.43,8400.0
2019-11-12 13:20:00,157.36,157.39,157.25,157.31,7500.0,157.36,157.39,157.25,157.31,7500.0
2019-11-12 13:25:00,157.31,157.39,157.06,157.07,7427.0,157.31,157.39,157.06,157.07,7427.0
2019-11-12 13:30:00,157.07,157.11,156.97,157.03,13479.0,157.07,157.11,156.97,157.03,13479.0
2019-11-12 13:35:00,157.01,157.09,156.96,157.07,12307.0,157.01,157.09,156.96,157.07,12307.0
2019-11-12 13:40:00,157.04,157.3,157.04,157.2,11793.0,157.04,157.3,157.04,157.2,11793.0
2019-11-12 13:45:00,157.19,157.3,157.13,157.3,6380.0,157.19,157.3,157.13,157.3,6380.0
2019-11-12 13:50:00,157.31,157.37,157.29,157.31,3736.0,157.31,157.37,157.29,157.31,3736.0
2019-11-12 13:55:00,157.3,157.52,157.28,157.43,10133.0,157.3,157.52,157.28,157.43,10133.0
2019-11-12 14:00:00,157.38,157.42,157.12,157.12,8950.0,157.38,157.42,157.12,157.12,8950.0
2019-11-12 14:05:00,157.11,157.19,157.07,157.19,3845.0,157.11,157.19,157.07,157.19,3845.0
2019-11-12 14:10:00,157.17,157.18,156.84,156.9,7281.0,157.17,157.18,156.84,156.9,7281.0
2019-11-12 14:15:00,156.86,156.99,156.75,156.99,5713.0,156.86,156.99,156.75,156.99,5713.0
2019-11-12 14:20:00,156.92,157.21,156.88,157.12,5400.0,156.92,157.21,156.88,157.12,5400.0
2019-11-12 14:25:00,157.1,157.1,156.79,156.86,7722.0,157.1,157.1,156.79,156.86,7722.0
2019-11-12 14:30:00,156.81,157.12,156.81,157.12,7376.0,156.81,157.12,156.81,157.12,7376.0
2019-11-12 14:35:00,157.13,157.22,157.02,157.09,5329.0,157.13,157.22,157.02,157.09,5329.0
2019-11-12 14:40:00,157.11,157.12,156.97,157.07,6294.0,157.11,157.12,156.97,157.07,6294.0
2019-11-12 14:45:00,157.07,157.07,156.93,157.01,6998.0,157.07,157.07,156.93,157.01,6998.0
2019-11-12 14:50:00,157.01,157.01,156.7,156.7,7822.0,157.01,157.01,156.7,156.7,7822.0
2019-11-12 14:55:00,156.67,156.97,156.61,156.96,5682.0,156.67,156.97,156.61,156.96,5682.0
2019-11-12 15:00:00,156.93,156.98,156.9,156.94,10990.0,156.93,156.98,156.9,156.94,10990.0
2019-11-12 15:05:00,156.94,157.17,156.93,157.1,9319.0,156.94,157.17,156.93,157.1,9319.0
2019-11-12 15:10:00,157.1,157.11,156.97,156.97,5713.0,157.1,157.11,156.97,156.97,5713.0
2019-11-12 15:15:00,156.96,156.99,156.79,156.9,9496.0,156.96,156.99,156.79,156.9,9496.0
2019-11-12 15:20:00,156.92,156.98,156.89,156.98,7677.0,156.92,156.98,156.89,156.98,7677.0
2019-11-12 15:25:00,156.97,157.14,156.97,157.1,8913.0,156.97,157.14,156.97,157.1,8913.0
2019-11-12 15:30:00,157.08,157.21,157.08,157.13,15850.0,157.08,157.21,157.08,157.13,15850.0
2019-11-12 15:35:00,157.14,157.26,157.14,157.24,16683.0,157.14,157.26,157.14,157.24,16683.0
2019-11-12 15:40:00,157.25,157.57,157.25,157.46,25319.0,157.25,157.57,157.25,157.46,25319.0
2019-11-12 15:45:00,157.47,157.64,157.42,157.63,21645.0,157.47,157.64,157.42,157.63,21645.0
2019-11-12 15:50:00,157.64,158.06,157.58,157.97,55177.0,157.64,158.06,157.58,157.97,55177.0
2019-11-12 15:55:00,157.97,158.18,157.92,158.06,97651.0,157.97,158.18,157.92,158.06,97651.0
2019-11-13 09:30:00,156.84,156.84,156.05,156.09,20422.0,156.84,156.84,156.05,156.09,20422.0
2019-11-13 09:35:00,156.33,156.88,156.32,156.8,5508.0,156.33,156.88,156.32,156.8,5508.0
2019-11-13 09:40:00,156.75,156.99,156.65,156.66,10561.0,156.75,156.99,156.65,156.66,10561.0
2019-11-13 09:45:00,156.66,157.11,156.51,157.09,6652.0,156.66,157.11,156.51,157.09,6652.0
2019-11-13 09:50:00,157.05,157.2,156.91,157.19,7286.0,157.05,157.2,156.91,157.19,7286.0
2019-11-13 09:55:00,157.24,157.63,157.21,157.38,10750.0,157.24,157.63,157.21,157.38,10750.0
2019-11-13 10:00:00,157.38,157.63,157.18,157.58,11704.0,157.38,157.63,157.18,157.58,11704.0
2019-11-13 10:05:00,157.6,157.74,157.49,157.69,16987.0,157.6,157.74,157.49,157.69,16987.0
2019-11-13 10:10:00,157.71,157.75,157.59,157.71,7177.0,157.71,157.75,157.59,157.71,7177.0
2019-11-13 10:15:00,157.66,157.98,157.6,157.89,8592.0,157.66,157.98,157.6,157.89,8592.0
2019-11-13 10:20:00,157.96,158.22,157.92,158.04,7763.0,157.96,158.22,157.92,158.04,7763.0
2019-11-13 10:25:00,158.05,158.33,158.05,158.28,8986.0,158.05,158.33,158.05,158.28,8986.0
2019-11-13 10:30:00,158.21,158.32,157.98,158.08,6435.0,158.21,158.32,157.98,158.08,6435.0
2019-11-13 10:35:00,158.11,158.62,158.08,158.59,22403.0,158.11,158.62,158.08,158.59,22403.0
2019-11-13 10:40:00,158.66,158.77,158.6,158.65,13326.0,158.66,158.77,158.6,158.65,13326.0
2019-11-13 10:45:00,158.62,158.73,158.14,158.72,23202.0,158.62,158.73,158.14,158.72,23202.0
2019-11-13 10:50:00,158.72,158.85,158.62,158.7,19586.0,158.72,158.85,158.62,158.7,19586.0
2019-11-13 10:55:00,158.66,158.87,158.66,158.8,6900.0,158.66,158.87,158.66,158.8,6900.0
2019-11-13 11:00:00,158.8,158.8,158.48,158.53,21540.0,158.8,158.8,158.48,158.53,21540.0
2019-11-13 11:05:00,158.35,158.35,157.84,158.01,1900.0,158.35,158.35,157.84,158.01,1900.0
2019-11-13 11:10:00,157.93,158.0,157.66,157.74,5467.0,157.93,158.0,157.66,157.74,5467.0
2019-11-13 11:15:00,157.74,157.99,157.73,157.99,4600.0,157.74,157.99,157.73,157.99,4600.0
2019-11-13 11:20:00,157.88,157.95,157.7,157.84,4302.0,157.88,157.95,157.7,157.84,4302.0
2019-11-13 11:25:00,157.88,158.07,157.73,157.82,5034.0,157.88,158.07,157.73,157.82,5034.0
2019-11-13 11:30:00,157.83,158.01,157.82,157.89,2763.0,157.83,158.01,157.82,157.89,2763.0
2019-11-13 11:35:00,157.93,157.94,157.86,157.89,1951.0,157.93,157.94,157.86,157.89,1951.0
2019-11-13 11:40:00,157.87,158.16,157.82,158.16,5229.0,157.87,158.16,157.82,158.16,5229.0
2019-11-13 11:45:00,158.15,158.22,158.06,158.21,2883.0,158.15,158.22,158.06,158.21,2883.0
2019-11-13 11:50:00,158.21,158.34,158.2,158.34,2944.0,158.21,158.34,158.2,158.34,2944.0
2019-11-13 11:55:00,158.27,158.28,158.12,158.28,3824.0,158.27,158.28,158.12,158.28,3824.0
2019-11-13 12:00:00,158.23,158.35,158.15,158.18,2325.0,158.23,158.35,158.15,158.18,2325.0
2019-11-13 12:05:00,158.19,158.25,158.04,158.08,5617.0,158.19,158.25,158.04,158.08,5617.0
2019-11-13 12:10:00,158.04,158.23,158.04,158.22,4300.0,158.04,158.23,158.04,158.22,4300.0
2019-11-13 12:15:00,158.18,158.4,158.18,158.4,2200.0,158.18,158.4,158.18,158.4,2200.0
2019-11-13 12:20:00,158.35,158.47,158.34,158.47,2839.0,158.35,158.47,158.34,158.47,2839.0
2019-11-13 12:25:00,158.46,158.46,158.28,158.28,1400.0,158.46,158.46,158.28,158.28,1400.0
2019-11-13 12:30:00,158.3,158.36,158.27,158.36,5332.0,158.3,158.36,158.27,158.36,5332.0
2019-11-13 12:35:00,158.35,158.48,158.35,158.45,3687.0,158.35,158.48,158.35,158.45,3687.0
2019-11-13 12:40:00,158.45,158.51,158.3,158.32,2732.0,158.45,158.51,158.3,158.32,2732.0
2019-11-13 12:45:00,158.29,158.5,158.29,158.47,5574.0,158.29,158.5,158.29,158.47,5574.0
2019-11-13 12:50:00,158.43,158.43,158.29,158.36,1800.0,158.43,158.43,158.29,158.36,1800.0
2019-11-13 12:55:00,158.36,158.43,158.35,158.35,2091.0,158.36,158.43,158.35,158.35,2091.0
2019-11-13 13:00:00,158.36,158.52,158.36,158.37,2500.0,158.36,158.52,158.36,158.37,2500.0
2019-11-13 13:05:00,158.42,158.61,158.4,158.59,2043.0,158.42,158.61,158.4,158.59,2043.0
2019-11-13 13:10:00,158.56,158.56,158.43,158.45,2579.0,158.56,158.56,158.43,158.45,2579.0
2019-11-13 13:15:00,158.38,158.41,158.18,158.22,22032.0,158.38,158.41,158.18,158.22,22032.0
2019-11-13 13:20:00,158.24,158.3,158.2,158.28,3535.0,158.24,158.3,158.2,158.28,3535.0
2019-11-13 13:25:00,158.36,158.5,158.34,158.49,1800.0,158.36,158.5,158.34,158.49,1800.0
2019-11-13 13:30:00,158.48,158.81,158.48,158.81,3516.0,158.48,158.81,158.48,158.81,3516.0
2019-11-13 13:35:00,158.81,158.83,158.77,158.77,1200.0,158.81,158.83,158.77,158.77,1200.0
2019-11-13 13:40:00,158.81,158.87,158.61,158.64,6395.0,158.81,158.87,158.61,158.64,6395.0
2019-11-13 13:45:00,158.67,158.85,158.67,158.81,1532.0,158.67,158.85,158.67,158.81,1532.0
2019-11-13 13:50:00,158.81,158.96,158.8,158.87,8213.0,158.81,158.96,158.8,158.87,8213.0
2019-11-13 13:55:00,158.84,158.84,158.16,158.25,11607.0,158.84,158.84,158.16,158.25,11607.0
2019-11-13 14:00:00,158.27,158.27,157.95,158.23,11969.0,158.27,158.27,157.95,158.23,11969.0
2019-11-13 14:05:00,158.22,158.25,158.09,158.19,8628.0,158.22,158.25,158.09,158.19,8628.0
2019-11-13 14:10:00,158.26,158.26,157.93,157.94,4897.0,158.26,158.26,157.93,157.94,4897.0
2019-11-13 14:15:00,158.04,158.13,157.96,158.11,3855.0,158.04,158.13,157.96,158.11,3855.0
2019-11-13 14:20:00,158.12,158.21,158.04,158.04,2917.0,158.12,158.21,158.04,158.04,2917.0
2019-11-13 14:25:00,158.0,158.2,157.97,158.17,2615.0,158.0,158.2,157.97,158.17,2615.0
2019-11-13 14:30:00,158.19,158.3,158.19,158.29,3000.0,158.19,158.3,158.19,158.29,3000.0
2019-11-13 14:35:00,158.3,158.37,158.25,158.36,3099.0,158.3,158.37,158.25,158.36,3099.0
2019-11-13 14:40:00,158.39,158.58,158.39,158.58,3000.0,158.39,158.58,158.39,158.58,3000.0
2019-11-13 14:45:00,158.57,158.62,158.52,158.54,3599.0,158.57,158.62,158.52,158.54,3599.0
2019-11-13 14:50:00,158.59,158.73,158.55,158.67,4625.0,158.59,158.73,158.55,158.67,4625.0
2019-11-13 14:55:00,158.68,158.78,158.61,158.78,1845.0,158.68,158.78,158.61,158.78,1845.0
2019-11-13 15:00:00,158.77,158.91,158.75,158.85,4944.0,158.77,158.91,158.75,158.85,4944.0
2019-11-13 15:05:00,158.9,159.0,158.9,158.94,4244.0,158.9,159.0,158.9,158.94,4244.0
2019-11-13 15:10:00,158.87,158.99,158.81,158.92,5286.0,158.87,158.99,158.81,158.92,5286.0
2019-11-13 15:15:00,158.96,159.13,158.93,159.13,5566.0,158.96,159.13,158.93,159.13,5566.0
2019-11-13 15:20:00,159.15,159.32,159.13,159.3,8512.0,159.15,159.32,159.13,159.3,8512.0
2019-11-13 15:25:00,159.25,159.32,159.22,159.26,5136.0,159.25,159.32,159.22,159.26,5136.0
2019-11-13 15:30:00,159.25,159.31,159.11,159.14,14365.0,159.25,159.31,159.11,159.14,14365.0
2019-11-13 15:35:00,159.06,159.12,158.92,159.01,16300.0,159.06,159.12,158.92,159.01,16300.0
2019-11-13 15:40:00,158.99,159.25,158.9,159.24,11393.0,158.99,159.25,158.9,159.24,11393.0
2019-11-13 15:45:00,159.21,159.26,159.1,159.16,13280.0,159.21,159.26,159.1,159.16,13280.0
2019-11-13 15:50:00,159.13,159.13,158.91,158.95,28000.0,159.13,159.13,158.91,158.95,28000.0
2019-11-13 15:55:00,158.98,159.33,158.98,159.21,63263.0,158.98,159.33,158.98,159.21,63263.0
2019-11-14 09:30:00,158.41,158.87,158.15,158.28,28502.0,158.41,158.87,158.15,158.28,28502.0
2019-11-14 09:35:00,158.54,159.29,158.27,159.03,7502.0,158.54,159.29,158.27,159.03,7502.0
2019-11-14 09:40:00,158.99,159.02,158.62,158.81,5248.0,158.99,159.02,158.62,158.81,5248.0
2019-11-14 09:45:00,158.88,159.21,158.86,158.97,3800.0,158.88,159.21,158.86,158.97,3800.0
2019-11-14 09:50:00,158.94,159.03,158.68,159.03,8800.0,158.94,159.03,158.68,159.03,8800.0
2019-11-14 09:55:00,159.02,159.22,158.85,159.18,9137.0,159.02,159.22,158.85,159.18,9137.0
2019-11-14 10:00:00,159.18,159.33,158.95,159.29,2822.0,159.18,159.33,158.95,159.29,2822.0
2019-11-14 10:05:00,159.34,159.34,158.85,158.86,2956.0,159.34,159.34,158.85,158.86,2956.0
2019-11-14 10:10:00,158.83,158.87,158.65,158.85,9529.0,158.83,158.87,158.65,158.85,9529.0
2019-11-14 10:15:00,158.89,158.98,158.81,158.98,3081.0,158.89,158.98,158.81,158.98,3081.0
2019-11-14 10:20:00,159.04,159.19,158.95,159.05,2145.0,159.04,159.19,158.95,159.05,2145.0
2019-11-14 10:25:00,158.94,158.99,158.78,158.79,3471.0,158.94,158.99,158.78,158.79,3471.0
2019-11-14 10:30:00,158.76,158.82,158.33,158.49,7034.0,158.76,158.82,158.33,158.49,7034.0
2019-11-14 10:35:00,158.46,158.74,158.46,158.67,2607.0,158.46,158.74,158.46,158.67,2607.0
2019-11-14 10:40:00,158.59,158.76,158.37,158.43,2898.0,158.59,158.76,158.37,158.43,2898.0
2019-11-14 10:45:00,158.41,158.5,158.09,158.19,3526.0,158.41,158.5,158.09,158.19,3526.0
2019-11-14 10:50:00,158.12,158.25,158.02,158.1,5067.0,158.12,158.25,158.02,158.1,5067.0
2019-11-14 10:55:00,158.1,158.25,158.07,158.1,1941.0,158.1,158.25,158.07,158.1,1941.0
2019-11-14 11:00:00,158.03,158.15,157.94,158.14,6418.0,158.03,158.15,157.94,158.14,6418.0
2019-11-14 11:05:00,158.2,158.37,158.15,158.35,11578.0,158.2,158.37,158.15,158.35,11578.0
2019-11-14 11:10:00,158.34,158.34,158.14,158.16,4400.0,158.34,158.34,158.14,158.16,4400.0
2019-11-14 11:15:00,158.0,158.05,157.91,157.99,6636.0,158.0,158.05,157.91,157.99,6636.0
2019-11-14 11:20:00,158.0,158.12,157.89,157.94,10654.0,158.0,158.12,157.89,157.94,10654.0
2019-11-14 11:25:00,157.94,158.02,157.84,158.0,7425.0,157.94,158.02,157.84,158.0,7425.0
2019-11-14 11:30:00,158.04,158.04,157.7,157.91,19095.0,158.04,158.04,157.7,157.91,19095.0
2019-11-14 11:35:00,157.95,158.18,157.95,158.06,5440.0,157.95,158.18,157.95,158.06,5440.0
2019-11-14 11:40:00,158.03,158.04,157.47,157.49,7418.0,158.03,158.04,157.47,157.49,7418.0
2019-11-14 11:45:00,157.49,157.69,157.37,157.58,12567.0,157.49,157.69,157.37,157.58,12567.0
2019-11-14 11:50:00,157.59,157.66,157.39,157.4,1828.0,157.59,157.66,157.39,157.4,1828.0
2019-11-14 11:55:00,157.53,157.68,157.42,157.43,3149.0,157.53,157.68,157.42,157.43,3149.0
2019-11-14 12:00:00,157.35,157.52,157.32,157.51,3204.0,157.35,157.52,157.32,157.51,3204.0
2019-11-14 12:05:00,157.55,157.64,157.48,157.63,3168.0,157.55,157.64,157.48,157.63,3168.0
2019-11-14 12:10:00,157.68,157.87,157.68,157.87,3020.0,157.68,157.87,157.68,157.87,3020.0
2019-11-14 12:15:00,157.82,157.89,157.79,157.89,2795.0,157.82,157.89,157.79,157.89,2795.0
2019-11-14 12:20:00,157.95,157.97,157.91,157.97,2803.0,157.95,157.97,157.91,157.97,2803.0
2019-11-14 12:25:00,158.0,158.22,157.99,158.22,4082.0,158.0,158.22,157.99,158.22,4082.0
2019-11-14 12:30:00,158.23,158.23,158.09,158.19,3525.0,158.23,158.23,158.09,158.19,3525.0
2019-11-14 12:35:00,158.17,158.3,158.11,158.22,5090.0,158.17,158.3,158.11,158.22,5090.0
2019-11-14 12:40:00,158.22,158.27,158.05,158.06,2900.0,158.22,158.27,158.05,158.06,2900.0
2019-11-14 12:45:00,158.12,158.22,158.1,158.21,3818.0,158.12,158.22,158.1,158.21,3818.0
2019-11-14 12:50:00,158.23,158.25,157.94,158.03,3706.0,158.23,158.25,157.94,158.03,3706.0
2019-11-14 12:55:00,158.03,158.3,157.96,158.23,65171.0,158.03,158.3,157.96,158.23,65171.0
2019-11-14 13:00:00,158.24,158.31,158.07,158.1,37124.0,158.24,158.31,158.07,158.1,37124.0
2019-11-14 13:05:00,158.1,158.21,158.05,158.2,16025.0,158.1,158.21,158.05,158.2,16025.0
2019-11-14 13:10:00,158.21,158.21,158.09,158.12,28196.0,158.21,158.21,158.09,158.12,28196.0
2019-11-14 13:15:00,158.13,158.21,158.05,158.19,16623.0,158.13,158.21,158.05,158.19,16623.0
2019-11-14 13:20:00,158.18,158.19,158.07,158.13,10232.0,158.18,158.19,158.07,158.13,10232.0
2019-11-14 13:25:00,158.14,158.23,158.08,158.2,44581.0,158.14,158.23,158.08,158.2,44581.0
2019-11-14 13:30:00,158.21,158.22,158.11,158.2,21016.0,158.21,158.22,158.11,158.2,21016.0
2019-11-14 13:35:00,158.16,158.16,157.98,158.05,11025.0,158.16,158.16,157.98,158.05,11025.0
2019-11-14 13:40:00,158.03,158.16,158.0,158.13,24575.0,158.03,158.16,158.0,158.13,24575.0
2019-11-14 13:45:00,158.1,158.23,158.09,158.16,7605.0,158.1,158.23,158.09,158.16,7605.0
2019-11-14 13:50:00,158.1,158.19,158.09,158.17,4820.0,158.1,158.19,158.09,158.17,4820.0
2019-11-14 13:55:00,158.16,158.21,157.73,157.98,23495.0,158.16,158.21,157.73,157.98,23495.0
2019-11-14 14:00:00,157.95,158.11,157.92,158.09,16633.0,157.95,158.11,157.92,158.09,16633.0
2019-11-14 14:05:00,158.08,158.12,158.03,158.09,4053.0,158.08,158.12,158.03,158.09,4053.0
2019-11-14 14:10:00,158.09,158.24,158.07,158.18,7243.0,158.09,158.24,158.07,158.18,7243.0
2019-11-14 14:15:00,158.19,158.34,158.14,158.21,9432.0,158.19,158.34,158.14,158.21,9432.0
2019-11-14 14:20:00,158.2,158.24,158.09,158.13,3131.0,158.2,158.24,158.09,158.13,3131.0
2019-11-14 14:25:00,158.13,158.2,158.11,158.19,2200.0,158.13,158.2,158.11,158.19,2200.0
2019-11-14 14:30:00,158.16,158.28,158.15,158.25,12496.0,158.16,158.28,158.15,158.25,12496.0
2019-11-14 14:35:00,158.21,158.25,158.14,158.19,8899.0,158.21,158.25,158.14,158.19,8899.0
2019-11-14 14:40:00,158.16,158.2,158.1,158.15,4988.0,158.16,158.2,158.1,158.15,4988.0
2019-11-14 14:45:00,158.11,158.24,158.11,158.2,10647.0,158.11,158.24,158.11,158.2,10647.0
2019-11-14 14:50:00,158.22,158.26,158.09,158.17,15573.0,158.22,158.26,158.09,158.17,15573.0
2019-11-14 14:55:00,158.19,158.22,158.09,158.12,9379.0,158.19,158.22,158.09,158.12,9379.0
2019-11-14 15:00:00,158.12,158.18,158.11,158.15,2649.0,158.12,158.18,158.11,158.15,2649.0
2019-11-14 15:05:00,158.15,158.21,158.13,158.16,2661.0,158.15,158.21,158.13,158.16,2661.0
2019-11-14 15:10:00,158.15,158.21,158.14,158.14,5605.0,158.15,158.21,158.14,158.14,5605.0
2019-11-14 15:15:00,158.17,158.18,158.14,158.18,2866.0,158.17,158.18,158.14,158.18,2866.0
2019-11-14 15:20:00,158.17,158.25,158.16,158.2,8150.0,158.17,158.25,158.16,158.2,8150.0
2019-11-14 15:25:00,158.17,158.23,158.14,158.21,5876.0,158.17,158.23,158.14,158.21,5876.0
2019-11-14 15:30:00,158.21,158.23,158.14,158.16,12175.0,158.21,158.23,158.14,158.16,12175.0
2019-11-14 15:35:00,158.14,158.16,158.04,158.13,11826.0,158.14,158.16,158.04,158.13,11826.0
2019-11-14 15:40:00,158.11,158.24,158.09,158.22,9759.0,158.11,158.24,158.09,158.22,9759.0
2019-11-14 15:45:00,158.22,158.23,158.05,158.16,31416.0,158.22,158.23,158.05,158.16,31416.0
2019-11-14 15:50:00,158.17,158.25,158.06,158.1,51906.0,158.17,158.25,158.06,158.1,51906.0
2019-11-14 15:55:00,158.15,158.25,158.09,158.14,65876.0,158.15,158.25,158.09,158.14,65876.0
2019-11-15 09:30:00,158.35,158.38,157.5,157.53,85312.0,158.35,158.38,157.5,157.53,85312.0
2019-11-15 09:35:00,157.75,158.2,157.68,158.06,2185.0,157.75,158.2,157.68,158.06,2185.0
2019-11-15 09:40:00,157.98,158.14,157.79,158.14,3126.0,157.98,158.14,157.79,158.14,3126.0
2019-11-15 09:45:00,158.06,158.42,158.06,158.34,18086.0,158.06,158.42,158.06,158.34,18086.0
2019-11-15 09:50:00,158.28,158.33,158.05,158.12,1100.0,158.28,158.33,158.05,158.12,1100.0
2019-11-15 09:55:00,158.24,158.38,158.04,158.04,1724.0,158.24,158.38,158.04,158.04,1724.0
2019-11-15 10:00:00,158.16,158.36,158.16,158.28,6727.0,158.16,158.36,158.16,158.28,6727.0
2019-11-15 10:05:00,158.33,158.39,158.2,158.37,3245.0,158.33,158.39,158.2,158.37,3245.0
2019-11-15 10:10:00,158.37,158.37,158.18,158.31,3624.0,158.37,158.37,158.18,158.31,3624.0
2019-11-15 10:15:00,158.31,158.41,158.23,158.39,4866.0,158.31,158.41,158.23,158.39,4866.0
2019-11-15 10:20:00,158.42,158.54,158.3,158.36,17694.0,158.42,158.54,158.3,158.36,17694.0
2019-11-15 10:25:00,158.27,158.48,158.27,158.36,23813.0,158.27,158.48,158.27,158.36,23813.0
2019-11-15 10:30:00,158.37,158.4,158.23,158.4,17957.0,158.37,158.4,158.23,158.4,17957.0
2019-11-15 10:35:00,158.41,158.41,158.2,158.29,12020.0,158.41,158.41,158.2,158.29,12020.0
2019-11-15 10:40:00,158.35,158.4,158.25,158.36,20819.0,158.35,158.4,158.25,158.36,20819.0
2019-11-15 10:45:00,158.38,158.72,158.29,158.65,44037.0,158.38,158.72,158.29,158.65,44037.0
2019-11-15 10:50:00,158.63,159.28,158.63,159.18,27361.0,158.63,159.28,158.63,159.18,27361.0
2019-11-15 10:55:00,159.18,159.25,159.0,159.14,24571.0,159.18,159.25,159.0,159.14,24571.0
2019-11-15 11:00:00,159.2,159.33,159.15,159.21,18976.0,159.2,159.33,159.15,159.21,18976.0
2019-11-15 11:05:00,159.21,159.74,159.1,159.74,31024.0,159.21,159.74,159.1,159.74,31024.0
2019-11-15 11:10:00,159.77,159.97,159.71,159.87,14425.0,159.77,159.97,159.71,159.87,14425.0
2019-11-15 11:15:00,159.92,159.97,159.73,159.79,25577.0,159.92,159.97,159.73,159.79,25577.0
2019-11-15 11:20:00,159.83,159.97,159.46,159.46,23411.0,159.83,159.97,159.46,159.46,23411.0
2019-11-15 11:25:00,159.46,159.81,159.34,159.67,16203.0,159.46,159.81,159.34,159.67,16203.0
2019-11-15 11:30:00,159.71,159.82,159.61,159.61,4158.0,159.71,159.82,159.61,159.61,4158.0
2019-11-15 11:35:00,159.56,159.62,159.46,159.47,5332.0,159.56,159.62,159.46,159.47,5332.0
2019-11-15 11:40:00,159.54,159.59,159.34,159.39,4600.0,159.54,159.59,159.34,159.39,4600.0
2019-11-15 11:45:00,159.41,159.64,159.41,159.55,11822.0,159.41,159.64,159.41,159.55,11822.0
2019-11-15 11:50:00,159.58,159.76,159.53,159.68,7769.0,159.58,159.76,159.53,159.68,7769.0
2019-11-15 11:55:00,159.68,159.82,159.65,159.81,4245.0,159.68,159.82,159.65,159.81,4245.0
2019-11-15 12:00:00,159.79,159.98,159.78,159.98,2009.0,159.79,159.98,159.78,159.98,2009.0
2019-11-15 12:05:00,159.98,160.21,159.95,160.09,14265.0,159.98,160.21,159.95,160.09,14265.0
2019-11-15 12:10:00,160.11,160.2,159.97,160.19,3800.0,160.11,160.2,159.97,160.19,3800.0
2019-11-15 12:15:00,160.21,160.35,160.1,160.1,2301.0,160.21,160.35,160.1,160.1,2301.0
2019-11-15 12:20:00,160.12,160.38,160.08,160.33,2910.0,160.12,160.38,160.08,160.33,2910.0
2019-11-15 12:25:00,160.32,160.35,160.22,160.27,1109.0,160.32,160.35,160.22,160.27,1109.0
2019-11-15 12:30:00,160.35,160.45,160.2,160.35,21100.0,160.35,160.45,160.2,160.35,21100.0
2019-11-15 12:35:00,160.25,160.25,160.1,160.2,11191.0,160.25,160.25,160.1,160.2,11191.0
2019-11-15 12:40:00,160.16,160.28,160.16,160.26,1003.0,160.16,160.28,160.16,160.26,1003.0
2019-11-15 12:45:00,160.26,160.3,160.15,160.25,3093.0,160.26,160.3,160.15,160.25,3093.0
2019-11-15 12:50:00,160.22,160.29,160.16,160.28,2201.0,160.22,160.29,160.16,160.28,2201.0
2019-11-15 12:55:00,160.33,160.36,160.31,160.36,636.0,160.33,160.36,160.31,160.36,636.0
2019-11-15 13:00:00,160.42,160.43,160.34,160.42,1480.0,160.42,160.43,160.34,160.42,1480.0
2019-11-15 13:05:00,160.43,160.51,160.38,160.5,800.0,160.43,160.51,160.38,160.5,800.0
2019-11-15 13:10:00,160.47,160.58,160.47,160.58,2100.0,160.47,160.58,160.47,160.58,2100.0
2019-11-15 13:15:00,160.59,160.64,160.55,160.61,1775.0,160.59,160.64,160.55,160.61,1775.0
2019-11-15 13:20:00,160.62,160.77,160.62,160.73,6133.0,160.62,160.77,160.62,160.73,6133.0
2019-11-15 13:25:00,160.78,160.88,160.75,160.82,4107.0,160.78,160.88,160.75,160.82,4107.0
2019-11-15 13:30:00,160.85,161.06,160.85,161.02,4348.0,160.85,161.06,160.85,161.02,4348.0
2019-11-15 13:35:00,161.06,161.22,160.99,161.2,11387.0,161.06,161.22,160.99,161.2,11387.0
2019-11-15 13:40:00,161.18,161.26,161.16,161.26,2751.0,161.18,161.26,161.16,161.26,2751.0
2019-11-15 13:45:00,161.23,161.38,161.22,161.35,6036.0,161.23,161.38,161.22,161.35,6036.0
2019-11-15 13:50:00,161.35,161.4,161.28,161.4,3726.0,161.35,161.4,161.28,161.4,3726.0
2019-11-15 13:55:00,161.45,161.56,161.36,161.55,3925.0,161.45,161.56,161.36,161.55,3925.0
2019-11-15 14:00:00,161.51,161.52,161.42,161.5,6094.0,161.51,161.52,161.42,161.5,6094.0
2019-11-15 14:05:00,161.51,161.53,161.42,161.42,4924.0,161.51,161.53,161.42,161.42,4924.0
2019-11-15 14:10:00,161.42,161.48,161.41,161.48,2000.0,161.42,161.48,161.41,161.48,2000.0
2019-11-15 14:15:00,161.45,161.5,161.22,161.22,3900.0,161.45,161.5,161.22,161.22,3900.0
2019-11-15 14:20:00,161.22,161.49,161.22,161.45,1200.0,161.22,161.49,161.22,161.45,1200.0
2019-11-15 14:25:00,161.4,161.49,161.38,161.48,2969.0,161.4,161.49,161.38,161.48,2969.0
2019-11-15 14:30:00,161.47,161.48,161.38,161.44,3823.0,161.47,161.48,161.38,161.44,3823.0
2019-11-15 14:35:00,161.44,161.44,161.33,161.44,4519.0,161.44,161.44,161.33,161.44,4519.0
2019-11-15 14:40:00,161.45,161.56,161.41,161.53,7437.0,161.45,161.56,161.41,161.53,7437.0
2019-11-15 14:45:00,161.57,161.59,161.38,161.42,4373.0,161.57,161.59,161.38,161.42,4373.0
2019-11-15 14:50:00,161.41,161.72,161.41,161.62,7334.0,161.41,161.72,161.41,161.62,7334.0
2019-11-15 14:55:00,161.66,161.7,161.48,161.51,3681.0,161.66,161.7,161.48,161.51,3681.0
2019-11-15 15:00:00,161.56,161.64,161.53,161.62,4181.0,161.56,161.64,161.53,161.62,4181.0
2019-11-15 15:05:00,161.62,161.64,161.32,161.52,35540.0,161.62,161.64,161.32,161.52,35540.0
2019-11-15 15:10:00,161.52,161.59,161.47,161.47,6905.0,161.52,161.59,161.47,161.47,6905.0
2019-11-15 15:15:00,161.47,161.58,161.4,161.55,6884.0,161.47,161.58,161.4,161.55,6884.0
2019-11-15 15:20:00,161.59,161.63,161.45,161.45,27705.0,161.59,161.63,161.45,161.45,27705.0
2019-11-15 15:25:00,161.44,161.51,161.35,161.46,24611.0,161.44,161.51,161.35,161.46,24611.0
2019-11-15 15:30:00,161.46,161.5,161.3,161.4,12375.0,161.46,161.5,161.3,161.4,12375.0
2019-11-15 15:35:00,161.4,161.45,161.3,161.45,6340.0,161.4,161.45,161.3,161.45,6340.0
2019-11-15 15:40:00,161.46,161.61,161.38,161.61,16317.0,161.46,161.61,161.38,161.61,16317.0
2019-11-15 15:45:00,161.6,161.74,161.57,161.69,13419.0,161.6,161.74,161.57,161.69,13419.0
2019-11-15 15:50:00,161.69,161.76,161.61,161.75,24065.0,161.69,161.76,161.61,161.75,24065.0
2019-11-15 15:55:00,161.74,161.8,161.68,161.76,52858.0,161.74,161.8,161.68,161.76,52858.0
2019-11-18 09:30:00,160.03,160.67,159.78,160.5,62252.0,160.03,160.67,159.78,160.5,62252.0
2019-11-18 09:35:00,160.53,160.9,160.09,160.61,43086.0,160.53,160.9,160.09,160.61,43086.0
2019-11-18 09:40:00,160.59,161.2,160.42,161.1,13901.0,160.59,161.2,160.42,161.1,13901.0
2019-11-18 09:45:00,161.11,161.15,160.64,160.95,15081.0,161.11,161.15,160.64,160.95,15081.0
2019-11-18 09:50:00,161.0,161.19,160.77,161.19,46272.0,161.0,161.19,160.77,161.19,46272.0
2019-11-18 09:55:00,161.2,162.35,161.2,162.3,24486.0,161.2,162.35,161.2,162.3,24486.0
2019-11-18 10:00:00,162.16,162.34,161.25,161.36,10828.0,162.16,162.34,161.25,161.36,10828.0
2019-11-18 10:05:00,161.33,161.33,160.77,161.04,15048.0,161.33,161.33,160.77,161.04,15048.0
2019-11-18 10:10:00,161.03,161.38,160.91,160.91,4300.0,161.03,161.38,160.91,160.91,4300.0
2019-11-18 10:15:00,161.0,161.35,160.89,161.24,10584.0,161.0,161.35,160.89,161.24,10584.0
2019-11-18 10:20:00,161.1,161.23,160.76,161.02,4100.0,161.1,161.23,160.76,161.02,4100.0
2019-11-18 10:25:00,161.05,161.21,160.8,161.02,5500.0,161.05,161.21,160.8,161.02,5500.0
2019-11-18 10:30:00,161.02,161.15,160.93,161.11,13018.0,161.02,161.15,160.93,161.11,13018.0
2019-11-18 10:35:00,161.12,161.76,161.12,161.6,5300.0,161.12,161.76,161.12,161.6,5300.0
2019-11-18 10:40:00,161.58,161.66,161.41,161.47,8844.0,161.58,161.66,161.41,161.47,8844.0
2019-11-18 10:45:00,161.41,161.46,161.11,161.26,19293.0,161.41,161.46,161.11,161.26,19293.0
2019-11-18 10:50:00,161.23,161.33,161.14,161.27,38566.0,161.23,161.33,161.14,161.27,38566.0
2019-11-18 10:55:00,161.27,161.37,161.16,161.37,6905.0,161.27,161.37,161.16,161.37,6905.0
2019-11-18 11:00:00,161.35,161.55,161.28,161.53,7224.0,161.35,161.55,161.28,161.53,7224.0
2019-11-18 11:05:00,161.53,161.66,161.5,161.56,7863.0,161.53,161.66,161.5,161.56,7863.0
2019-11-18 11:10:00,161.63,161.75,161.31,161.34,6815.0,161.63,161.75,161.31,161.34,6815.0
2019-11-18 11:15:00,161.35,161.54,161.32,161.47,70337.0,161.35,161.54,161.32,161.47,70337.0
2019-11-18 11:20:00,161.47,161.58,161.3,161.56,39927.0,161.47,161.58,161.3,161.56,39927.0
2019-11-18 11:25:00,161.53,161.53,161.25,161.43,33426.0,161.53,161.53,161.25,161.43,33426.0
2019-11-18 11:30:00,161.44,161.56,161.13,161.25,29602.0,161.44,161.56,161.13,161.25,29602.0
2019-11-18 11:35:00,161.2,161.28,160.98,160.98,7259.0,161.2,161.28,160.98,160.98,7259.0
2019-11-18 11:40:00,161.05,161.1,160.94,161.1,6195.0,161.05,161.1,160.94,161.1,6195.0
2019-11-18 11:45:00,161.16,161.29,161.07,161.22,4699.0,161.16,161.29,161.07,161.22,4699.0
2019-11-18 11:50:00,161.21,161.54,161.18,161.53,5875.0,161.21,161.54,161.18,161.53,5875.0
2019-11-18 11:55:00,161.48,162.15,161.47,162.15,4936.0,161.48,162.15,161.47,162.15,4936.0
2019-11-18 12:00:00,162.13,162.16,162.06,162.15,4367.0,162.13,162.16,162.06,162.15,4367.0
2019-11-18 12:05:00,162.15,162.15,161.91,161.98,3593.0,162.15,162.15,161.91,161.98,3593.0
2019-11-18 12:10:00,162.02,162.12,161.91,162.04,2730.0,162.02,162.12,161.91,162.04,2730.0
2019-11-18 12:15:00,162.07,162.32,162.07,162.32,3053.0,162.07,162.32,162.07,162.32,3053.0
2019-11-18 12:20:00,162.28,162.31,162.16,162.31,7505.0,162.28,162.31,162.16,162.31,7505.0
2019-11-18 12:25:00,162.34,162.35,162.0,162.01,5028.0,162.34,162.35,162.0,162.01,5028.0
2019-11-18 12:30:00,162.1,162.14,161.97,162.1,2723.0,162.1,162.14,161.97,162.1,2723.0
2019-11-18 12:35:00,162.1,162.27,162.1,162.27,1600.0,162.1,162.27,162.1,162.27,1600.0
2019-11-18 12:40:00,162.3,162.31,162.18,162.24,3500.0,162.3,162.31,162.18,162.24,3500.0
2019-11-18 12:45:00,162.28,162.35,162.2,162.35,5247.0,162.28,162.35,162.2,162.35,5247.0
2019-11-18 12:50:00,162.34,162.35,162.21,162.28,4099.0,162.34,162.35,162.21,162.28,4099.0
2019-11-18 12:55:00,162.33,162.4,162.27,162.35,2600.0,162.33,162.4,162.27,162.35,2600.0
2019-11-18 13:00:00,162.28,162.4,162.28,162.31,2158.0,162.28,162.4,162.28,162.31,2158.0
2019-11-18 13:05:00,162.34,162.43,162.26,162.4,4258.0,162.34,162.43,162.26,162.4,4258.0
2019-11-18 13:10:00,162.41,162.57,162.37,162.57,5156.0,162.41,162.57,162.37,162.57,5156.0
2019-11-18 13:15:00,162.53,162.63,162.47,162.54,2657.0,162.53,162.63,162.47,162.54,2657.0
2019-11-18 13:20:00,162.54,162.84,162.54,162.72,11911.0,162.54,162.84,162.54,162.72,11911.0
2019-11-18 13:25:00,162.76,162.94,162.75,162.88,4501.0,162.76,162.94,162.75,162.88,4501.0
2019-11-18 13:30:00,162.93,163.11,162.89,163.11,10626.0,162.93,163.11,162.89,163.11,10626.0
2019-11-18 13:35:00,163.06,163.29,162.99,163.28,6469.0,163.06,163.29,162.99,163.28,6469.0
2019-11-18 13:40:00,163.22,163.32,163.09,163.24,14443.0,163.22,163.32,163.09,163.24,14443.0
2019-11-18 13:45:00,163.21,163.39,163.21,163.36,4100.0,163.21,163.39,163.21,163.36,4100.0
2019-11-18 13:50:00,163.41,163.41,163.04,163.17,6338.0,163.41,163.41,163.04,163.17,6338.0
2019-11-18 13:55:00,163.19,163.32,163.16,163.31,6160.0,163.19,163.32,163.16,163.31,6160.0
2019-11-18 14:00:00,163.33,163.35,163.07,163.13,10256.0,163.33,163.35,163.07,163.13,10256.0
2019-11-18 14:05:00,163.13,163.37,163.13,163.37,6858.0,163.13,163.37,163.13,163.37,6858.0
2019-11-18 14:10:00,163.43,163.51,163.36,163.41,6954.0,163.43,163.51,163.36,163.41,6954.0
2019-11-18 14:15:00,163.47,163.55,163.45,163.52,6619.0,163.47,163.55,163.45,163.52,6619.0
2019-11-18 14:20:00,163.53,163.72,163.53,163.66,7066.0,163.53,163.72,163.53,163.66,7066.0
2019-11-18 14:25:00,163.65,163.7,163.51,163.61,7180.0,163.65,163.7,163.51,163.61,7180.0
2019-11-18 14:30:00,163.63,163.69,163.54,163.55,6476.0,163.63,163.69,163.54,163.55,6476.0
2019-11-18 14:35:00,163.56,163.7,163.44,163.45,8161.0,163.56,163.7,163.44,163.45,8161.0
2019-11-18 14:40:00,163.42,163.6,163.39,163.59,5756.0,163.42,163.6,163.39,163.59,5756.0
2019-11-18 14:45:00,163.63,163.69,163.42,163.47,5653.0,163.63,163.69,163.42,163.47,5653.0
2019-11-18 14:50:00,163.45,163.58,163.39,163.58,6447.0,163.45,163.58,163.39,163.58,6447.0
2019-11-18 14:55:00,163.57,163.65,163.45,163.47,8235.0,163.57,163.65,163.45,163.47,8235.0
2019-11-18 15:00:00,163.46,163.6,163.38,163.59,8232.0,163.46,163.6,163.38,163.59,8232.0
2019-11-18 15:05:00,163.59,163.6,163.32,163.52,11683.0,163.59,163.6,163.32,163.52,11683.0
2019-11-18 15:10:00,163.52,163.59,163.39,163.52,9154.0,163.52,163.59,163.39,163.52,9154.0
2019-11-18 15:15:00,163.52,163.52,163.0,163.03,9933.0,163.52,163.52,163.0,163.03,9933.0
2019-11-18 15:20:00,163.02,163.06,162.89,163.0,6813.0,163.02,163.06,162.89,163.0,6813.0
2019-11-18 15:25:00,163.01,163.04,162.92,163.0,11714.0,163.01,163.04,162.92,163.0,11714.0
2019-11-18 15:30:00,163.0,163.0,162.65,162.85,9105.0,163.0,163.0,162.65,162.85,9105.0
2019-11-18 15:35:00,162.85,162.91,162.55,162.56,10635.0,162.85,162.91,162.55,162.56,10635.0
2019-11-18 15:40:00,162.56,162.56,162.37,162.42,12395.0,162.56,162.56,162.37,162.42,12395.0
2019-11-18 15:45:00,162.44,162.6,162.39,162.51,20568.0,162.44,162.6,162.39,162.51,20568.0
2019-11-18 15:50:00,162.47,162.48,162.15,162.31,32806.0,162.47,162.48,162.15,162.31,32806.0
2019-11-18 15:55:00,162.31,162.55,162.25,162.45,61953.0,162.31,162.55,162.25,162.45,61953.0
2019-11-19 09:30:00,163.47,163.96,162.82,163.15,92103.0,163.47,163.96,162.82,163.15,92103.0
2019-11-19 09:35:00,163.32,163.95,163.24,163.84,29584.0,163.32,163.95,163.24,163.84,29584.0
2019-11-19 09:40:00,163.94,164.21,163.52,163.76,17535.0,163.94,164.21,163.52,163.76,17535.0
2019-11-19 09:45:00,163.76,164.06,163.63,163.78,4841.0,163.76,164.06,163.63,163.78,4841.0
2019-11-19 09:50:00,163.59,163.75,162.54,162.8,6547.0,163.59,163.75,162.54,162.8,6547.0
2019-11-19 09:55:00,162.83,163.03,162.74,162.74,5025.0,162.83,163.03,162.74,162.74,5025.0
2019-11-19 10:00:00,162.73,162.91,162.42,162.75,4300.0,162.73,162.91,162.42,162.75,4300.0
2019-11-19 10:05:00,162.83,163.01,162.79,162.87,5510.0,162.83,163.01,162.79,162.87,5510.0
2019-11-19 10:10:00,162.95,163.13,162.95,163.0,6938.0,162.95,163.13,162.95,163.0,6938.0
2019-11-19 10:15:00,162.96,163.12,162.86,163.01,5666.0,162.96,163.12,162.86,163.01,5666.0
2019-11-19 10:20:00,163.0,163.21,162.97,163.12,6079.0,163.0,163.21,162.97,163.12,6079.0
2019-11-19 10:25:00,163.12,163.33,163.09,163.33,6481.0,163.12,163.33,163.09,163.33,6481.0
2019-11-19 10:30:00,163.33,163.41,163.27,163.36,7512.0,163.33,163.41,163.27,163.36,7512.0
2019-11-19 10:35:00,163.36,163.48,163.31,163.44,3713.0,163.36,163.48,163.31,163.44,3713.0
2019-11-19 10:40:00,163.47,163.65,163.44,163.44,12586.0,163.47,163.65,163.44,163.44,12586.0
2019-11-19 10:45:00,163.44,163.56,163.25,163.25,7863.0,163.44,163.56,163.25,163.25,7863.0
2019-11-19 10:50:00,163.27,163.46,163.19,163.4,8818.0,163.27,163.46,163.19,163.4,8818.0
2019-11-19 10:55:00,163.37,163.37,163.18,163.3,4519.0,163.37,163.37,163.18,163.3,4519.0
2019-11-19 11:00:00,163.31,163.77,163.31,163.7,3400.0,163.31,163.77,163.31,163.7,3400.0
2019-11-19 11:05:00,163.7,163.97,163.69,163.74,21150.0,163.7,163.97,163.69,163.74,21150.0
2019-11-19 11:10:00,163.72,163.77,163.58,163.77,4800.0,163.72,163.77,163.58,163.77,4800.0
2019-11-19 11:15:00,163.79,164.04,163.72,164.04,6097.0,163.79,164.04,163.72,164.04,6097.0
2019-11-19 11:20:00,164.07,164.11,163.78,163.8,3611.0,164.07,164.11,163.78,163.8,3611.0
2019-11-19 11:25:00,163.86,164.1,163.81,164.09,3430.0,163.86,164.1,163.81,164.09,3430.0
2019-11-19 11:30:00,164.15,164.39,164.15,164.33,10109.0,164.15,164.39,164.15,164.33,10109.0
2019-11-19 11:35:00,164.31,164.65,164.28,164.54,6421.0,164.31,164.65,164.28,164.54,6421.0
2019-11-19 11:40:00,164.54,164.54,164.43,164.47,3867.0,164.54,164.54,164.43,164.47,3867.0
2019-11-19 11:45:00,164.47,164.66,164.33,164.58,7600.0,164.47,164.66,164.33,164.58,7600.0
2019-11-19 11:50:00,164.52,164.64,164.28,164.28,11342.0,164.52,164.64,164.28,164.28,11342.0
2019-11-19 11:55:00,164.35,164.45,164.29,164.44,2762.0,164.35,164.45,164.29,164.44,2762.0
2019-11-19 12:00:00,164.51,164.52,164.4,164.5,3471.0,164.51,164.52,164.4,164.5,3471.0
2019-11-19 12:05:00,164.38,164.38,164.01,164.27,7876.0,164.38,164.38,164.01,164.27,7876.0
2019-11-19 12:10:00,164.29,164.41,164.19,164.41,1600.0,164.29,164.41,164.19,164.41,1600.0
2019-11-19 12:15:00,164.41,164.49,164.26,164.26,4291.0,164.41,164.49,164.26,164.26,4291.0
2019-11-19 12:20:00,164.45,164.54,164.45,164.47,4000.0,164.45,164.54,164.45,164.47,4000.0
2019-11-19 12:25:00,164.47,164.48,164.31,164.31,2901.0,164.47,164.48,164.31,164.31,2901.0
2019-11-19 12:30:00,164.34,164.35,164.24,164.35,4648.0,164.34,164.35,164.24,164.35,4648.0
2019-11-19 12:35:00,164.3,164.43,164.25,164.43,2500.0,164.3,164.43,164.25,164.43,2500.0
2019-11-19 12:40:00,164.38,164.48,164.35,164.35,3086.0,164.38,164.48,164.35,164.35,3086.0
2019-11-19 12:45:00,164.32,164.45,164.32,164.39,3100.0,164.32,164.45,164.32,164.39,3100.0
2019-11-19 12:50:00,164.47,164.51,164.42,164.43,4077.0,164.47,164.51,164.42,164.43,4077.0
2019-11-19 12:55:00,164.4,164.44,164.34,164.37,2210.0,164.4,164.44,164.34,164.37,2210.0
2019-11-19 13:00:00,164.37,164.42,164.19,164.24,4919.0,164.37,164.42,164.19,164.24,4919.0
2019-11-19 13:05:00,164.28,164.43,164.25,164.41,6300.0,164.28,164.43,164.25,164.41,6300.0
2019-11-19 13:10:00,164.41,164.59,164.4,164.57,6124.0,164.41,164.59,164.4,164.57,6124.0
2019-11-19 13:15:00,164.62,164.68,164.54,164.64,6700.0,164.62,164.68,164.54,164.64,6700.0
2019-11-19 13:20:00,164.64,164.65,164.45,164.51,4247.0,164.64,164.65,164.45,164.51,4247.0
2019-11-19 13:25:00,164.52,164.67,164.51,164.67,3020.0,164.52,164.67,164.51,164.67,3020.0
2019-11-19 13:30:00,164.68,164.83,164.65,164.67,9480.0,164.68,164.83,164.65,164.67,9480.0
2019-11-19 13:35:00,164.68,164.8,164.64,164.8,3279.0,164.68,164.8,164.64,164.8,3279.0
2019-11-19 13:40:00,164.82,164.86,164.78,164.86,5074.0,164.82,164.86,164.78,164.86,5074.0
2019-11-19 13:45:00,164.84,164.86,164.77,164.83,6601.0,164.84,164.86,164.77,164.83,6601.0
2019-11-19 13:50:00,164.83,164.83,164.5,164.53,4599.0,164.83,164.83,164.5,164.53,4599.0
2019-11-19 13:55:00,164.53,164.58,164.52,164.53,2735.0,164.53,164.58,164.52,164.53,2735.0
2019-11-19 14:00:00,164.55,164.78,164.53,164.7,3359.0,164.55,164.78,164.53,164.7,3359.0
2019-11-19 14:05:00,164.71,164.89,164.69,164.85,5314.0,164.71,164.89,164.69,164.85,5314.0
2019-11-19 14:10:00,164.8,164.91,164.8,164.89,5500.0,164.8,164.91,164.8,164.89,5500.0
2019-11-19 14:15:00,164.89,164.94,164.85,164.92,33299.0,164.89,164.94,164.85,164.92,33299.0
2019-11-19 14:20:00,164.89,164.89,164.73,164.76,8716.0,164.89,164.89,164.73,164.76,8716.0
2019-11-19 14:25:00,164.77,164.8,164.58,164.63,8032.0,164.77,164.8,164.58,164.63,8032.0
2019-11-19 14:30:00,164.68,164.68,164.51,164.54,6988.0,164.68,164.68,164.51,164.54,6988.0
2019-11-19 14:35:00,164.56,164.57,164.41,164.47,8713.0,164.56,164.57,164.41,164.47,8713.0
2019-11-19 14:40:00,164.5,164.52,164.45,164.47,8531.0,164.5,164.52,164.45,164.47,8531.0
2019-11-19 14:45:00,164.5,164.53,164.43,164.47,7801.0,164.5,164.53,164.43,164.47,7801.0
2019-11-19 14:50:00,164.43,164.55,164.43,164.5,11526.0,164.43,164.55,164.43,164.5,11526.0
2019-11-19 14:55:00,164.47,164.51,164.37,164.45,3800.0,164.47,164.51,164.37,164.45,3800.0
2019-11-19 15:00:00,164.44,164.51,164.42,164.5,6487.0,164.44,164.51,164.42,164.5,6487.0
2019-11-19 15:05:00,164.51,164.52,164.44,164.5,9818.0,164.51,164.52,164.44,164.5,9818.0
2019-11-19 15:10:00,164.47,164.52,164.42,164.49,8137.0,164.47,164.52,164.42,164.49,8137.0
2019-11-19 15:15:00,164.49,164.52,164.45,164.5,5763.0,164.49,164.52,164.45,164.5,5763.0
2019-11-19 15:20:00,164.5,164.63,164.48,164.61,6942.0,164.5,164.63,164.48,164.61,6942.0
2019-11-19 15:25:00,164.64,164.64,164.49,164.57,5392.0,164.64,164.64,164.49,164.57,5392.0
2019-11-19 15:30:00,164.6,164.77,164.56,164.7,6470.0,164.6,164.77,164.56,164.7,6470.0
2019-11-19 15:35:00,164.61,164.68,164.55,164.68,97965.0,164.61,164.68,164.55,164.68,97965.0
2019-11-19 15:40:00,164.66,164.69,164.6,164.64,7050.0,164.66,164.69,164.6,164.64,7050.0
2019-11-19 15:45:00,164.67,164.75,164.54,164.68,46060.0,164.67,164.75,164.54,164.68,46060.0
2019-11-19 15:50:00,164.65,164.69,164.54,164.61,58029.0,164.65,164.69,164.54,164.61,58029.0
2019-11-19 15:55:00,164.64,164.66,164.46,164.49,56126.0,164.64,164.66,164.46,164.49,56126.0
2019-11-20 09:30:00,165.0,165.3,164.19,165.3,99421.0,165.0,165.3,164.19,165.3,99421.0
2019-11-20 09:35:00,165.21,166.14,164.92,166.07,71610.0,165.21,166.14,164.92,166.07,71610.0
2019-11-20 09:40:00,166.2,166.48,165.83,166.27,48225.0,166.2,166.48,165.83,166.27,48225.0
2019-11-20 09:45:00,166.27,166.74,166.14,166.27,20996.0,166.27,166.74,166.14,166.27,20996.0
2019-11-20 09:50:00,166.14,166.43,165.97,166.29,20050.0,166.14,166.43,165.97,166.29,20050.0
2019-11-20 09:55:00,166.3,166.57,166.13,166.19,10638.0,166.3,166.57,166.13,166.19,10638.0
2019-11-20 10:00:00,166.05,166.29,165.97,166.18,7254.0,166.05,166.29,165.97,166.18,7254.0
2019-11-20 10:05:00,166.18,166.18,165.65,165.68,13688.0,166.18,166.18,165.65,165.68,13688.0
2019-11-20 10:10:00,165.68,166.02,165.38,165.67,14404.0,165.68,166.02,165.38,165.67,14404.0
2019-11-20 10:15:00,165.75,166.08,165.73,166.06,5334.0,165.75,166.08,165.73,166.06,5334.0
2019-11-20 10:20:00,166.02,166.25,165.81,166.23,14692.0,166.02,166.25,165.81,166.23,14692.0
2019-11-20 10:25:00,166.24,166.37,166.08,166.26,9953.0,166.24,166.37,166.08,166.26,9953.0
2019-11-20 10:30:00,166.37,166.75,166.29,166.29,21267.0,166.37,166.75,166.29,166.29,21267.0
2019-11-20 10:35:00,166.35,166.49,166.2,166.27,6748.0,166.35,166.49,166.2,166.27,6748.0
2019-11-20 10:40:00,166.29,166.56,166.22,166.22,8745.0,166.29,166.56,166.22,166.22,8745.0
2019-11-20 10:45:00,166.3,166.3,166.01,166.29,5011.0,166.3,166.3,166.01,166.29,5011.0
2019-11-20 10:50:00,166.28,166.44,166.09,166.2,4344.0,166.28,166.44,166.09,166.2,4344.0
2019-11-20 10:55:00,166.22,166.36,166.11,166.19,6034.0,166.22,166.36,166.11,166.19,6034.0
2019-11-20 11:00:00,166.21,166.57,166.2,166.5,6581.0,166.21,166.57,166.2,166.5,6581.0
2019-11-20 11:05:00,166.48,166.48,166.15,166.25,4076.0,166.48,166.48,166.15,166.25,4076.0
2019-11-20 11:10:00,166.18,166.21,166.03,166.2,5614.0,166.18,166.21,166.03,166.2,5614.0
2019-11-20 11:15:00,166.25,166.31,166.21,166.21,6408.0,166.25,166.31,166.21,166.21,6408.0
2019-11-20 11:20:00,166.22,166.34,166.03,166.21,5829.0,166.22,166.34,166.03,166.21,5829.0
2019-11-20 11:25:00,166.25,166.54,166.2,166.34,6924.0,166.25,166.54,166.2,166.34,6924.0
2019-11-20 11:30:00,166.3,166.54,166.27,166.52,4833.0,166.3,166.54,166.27,166.52,4833.0
2019-11-20 11:35:00,166.55,166.73,166.54,166.54,4400.0,166.55,166.73,166.54,166.54,4400.0
2019-11-20 11:40:00,166.47,166.55,166.37,166.52,4075.0,166.47,166.55,166.37,166.52,4075.0
2019-11-20 11:45:00,166.42,166.72,166.21,166.66,6407.0,166.42,166.72,166.21,166.66,6407.0
2019-11-20 11:50:00,166.63,166.67,166.4,166.55,8558.0,166.63,166.67,166.4,166.55,8558.0
2019-11-20 11:55:00,166.58,166.59,166.29,166.34,1662.0,166.58,166.59,166.29,166.34,1662.0
2019-11-20 12:00:00,166.3,166.44,166.23,166.44,5175.0,166.3,166.44,166.23,166.44,5175.0
2019-11-20 12:05:00,166.52,166.65,166.46,166.55,3900.0,166.52,166.65,166.46,166.55,3900.0
2019-11-20 12:10:00,166.56,166.7,166.53,166.58,13435.0,166.56,166.7,166.53,166.58,13435.0
2019-11-20 12:15:00,166.52,166.76,166.49,166.75,5103.0,166.52,166.76,166.49,166.75,5103.0
2019-11-20 12:20:00,166.73,166.89,166.7,166.77,5721.0,166.73,166.89,166.7,166.77,5721.0
2019-11-20 12:25:00,166.8,167.0,166.8,166.92,3282.0,166.8,167.0,166.8,166.92,3282.0
2019-11-20 12:30:00,166.9,166.95,166.79,166.94,3402.0,166.9,166.95,166.79,166.94,3402.0
2019-11-20 12:35:00,166.93,167.03,166.92,166.99,3022.0,166.93,167.03,166.92,166.99,3022.0
2019-11-20 12:40:00,166.99,167.05,166.95,167.02,2609.0,166.99,167.05,166.95,167.02,2609.0
2019-11-20 12:45:00,166.99,167.04,166.83,166.92,3500.0,166.99,167.04,166.83,166.92,3500.0
2019-11-20 12:50:00,166.92,166.93,166.59,166.66,4364.0,166.92,166.93,166.59,166.66,4364.0
2019-11-20 12:55:00,166.6,166.6,165.11,165.56,19166.0,166.6,166.6,165.11,165.56,19166.0
2019-11-20 13:00:00,165.6,165.62,165.04,165.04,9418.0,165.6,165.62,165.04,165.04,9418.0
2019-11-20 13:05:00,165.01,165.12,164.55,164.55,9420.0,165.01,165.12,164.55,164.55,9420.0
2019-11-20 13:10:00,164.49,164.56,164.08,164.12,14750.0,164.49,164.56,164.08,164.12,14750.0
2019-11-20 13:15:00,164.18,164.41,164.09,164.18,9100.0,164.18,164.41,164.09,164.18,9100.0
2019-11-20 13:20:00,164.12,164.51,164.11,164.46,11043.0,164.12,164.51,164.11,164.46,11043.0
2019-11-20 13:25:00,164.44,164.76,164.38,164.43,7621.0,164.44,164.76,164.38,164.43,7621.0
2019-11-20 13:30:00,164.46,164.69,164.41,164.69,4525.0,164.46,164.69,164.41,164.69,4525.0
2019-11-20 13:35:00,164.72,165.04,164.6,164.69,8528.0,164.72,165.04,164.6,164.69,8528.0
2019-11-20 13:40:00,164.68,164.83,164.6,164.65,5900.0,164.68,164.83,164.6,164.65,5900.0
2019-11-20 13:45:00,164.64,164.74,164.48,164.58,4950.0,164.64,164.74,164.48,164.58,4950.0
2019-11-20 13:50:00,164.61,164.92,164.51,164.85,11749.0,164.61,164.92,164.51,164.85,11749.0
2019-11-20 13:55:00,164.89,164.89,164.51,164.67,4800.0,164.89,164.89,164.51,164.67,4800.0
2019-11-20 14:00:00,164.69,165.02,164.54,164.86,3900.0,164.69,165.02,164.54,164.86,3900.0
2019-11-20 14:05:00,164.81,164.97,164.65,164.69,36708.0,164.81,164.97,164.65,164.69,36708.0
2019-11-20 14:10:00,164.69,164.81,164.59,164.59,7839.0,164.69,164.81,164.59,164.59,7839.0
2019-11-20 14:15:00,164.65,164.86,164.53,164.81,7700.0,164.65,164.86,164.53,164.81,7700.0
2019-11-20 14:20:00,164.87,164.91,164.72,164.74,6335.0,164.87,164.91,164.72,164.74,6335.0
2019-11-20 14:25:00,164.73,164.93,164.72,164.82,9612.0,164.73,164.93,164.72,164.82,9612.0
2019-11-20 14:30:00,164.82,165.19,164.82,165.19,13333.0,164.82,165.19,164.82,165.19,13333.0
2019-11-20 14:35:00,165.09,165.15,164.97,165.03,6675.0,165.09,165.15,164.97,165.03,6675.0
2019-11-20 14:40:00,164.97,165.21,164.95,165.08,7920.0,164.97,165.21,164.95,165.08,7920.0
2019-11-20 14:45:00,165.06,165.13,164.82,164.93,5483.0,165.06,165.13,164.82,164.93,5483.0
2019-11-20 14:50:00,164.98,165.16,164.91,165.06,8448.0,164.98,165.16,164.91,165.06,8448.0
2019-11-20 14:55:00,165.1,165.24,165.04,165.16,2945.0,165.1,165.24,165.04,165.16,2945.0
2019-11-20 15:00:00,165.16,165.23,165.02,165.08,5407.0,165.16,165.23,165.02,165.08,5407.0
2019-11-20 15:05:00,165.08,165.28,165.07,165.25,4029.0,165.08,165.28,165.07,165.25,4029.0
2019-11-20 15:10:00,165.23,165.48,165.22,165.45,7183.0,165.23,165.48,165.22,165.45,7183.0
2019-11-20 15:15:00,165.43,165.44,165.18,165.18,6114.0,165.43,165.44,165.18,165.18,6114.0
2019-11-20 15:20:00,165.15,165.29,165.12,165.21,9235.0,165.15,165.29,165.12,165.21,9235.0
2019-11-20 15:25:00,165.21,165.27,165.1,165.12,10615.0,165.21,165.27,165.1,165.12,10615.0
2019-11-20 15:30:00,165.12,165.23,165.05,165.21,10519.0,165.12,165.23,165.05,165.21,10519.0
2019-11-20 15:35:00,165.28,165.29,165.12,165.16,12100.0,165.28,165.29,165.12,165.16,12100.0
2019-11-20 15:40:00,165.13,165.34,165.13,165.28,17535.0,165.13,165.34,165.13,165.28,17535.0
2019-11-20 15:45:00,165.31,165.35,165.26,165.26,16385.0,165.31,165.35,165.26,165.26,16385.0
2019-11-20 15:50:00,165.25,165.4,165.12,165.3,33654.0,165.25,165.4,165.12,165.3,33654.0
2019-11-20 15:55:00,165.29,165.64,165.29,165.37,86053.0,165.29,165.64,165.29,165.37,86053.0
2019-11-21 09:30:00,165.33,165.92,164.26,164.26,15782.0,165.33,165.92,164.26,164.26,15782.0
2019-11-21 09:35:00,164.36,164.99,164.19,164.82,13903.0,164.36,164.99,164.19,164.82,13903.0
2019-11-21 09:40:00,164.67,164.67,164.11,164.5,13949.0,164.67,164.67,164.11,164.5,13949.0
2019-11-21 09:45:00,164.47,165.4,164.4,165.22,18453.0,164.47,165.4,164.4,165.22,18453.0
2019-11-21 09:50:00,165.25,165.81,165.06,165.22,50993.0,165.25,165.81,165.06,165.22,50993.0
2019-11-21 09:55:00,165.27,165.77,164.98,164.99,17041.0,165.27,165.77,164.98,164.99,17041.0
2019-11-21 10:00:00,165.04,165.07,164.32,164.32,11404.0,165.04,165.07,164.32,164.32,11404.0
2019-11-21 10:05:00,164.42,165.38,164.31,165.31,10576.0,164.42,165.38,164.31,165.31,10576.0
2019-11-21 10:10:00,165.29,165.53,165.16,165.25,18149.0,165.29,165.53,165.16,165.25,18149.0
2019-11-21 10:15:00,165.25,165.25,164.87,164.93,35474.0,165.25,165.25,164.87,164.93,35474.0
2019-11-21 10:20:00,164.95,165.32,164.92,165.24,13781.0,164.95,165.32,164.92,165.24,13781.0
2019-11-21 10:25:00,165.32,165.43,165.01,165.01,8526.0,165.32,165.43,165.01,165.01,8526.0
2019-11-21 10:30:00,165.01,165.31,164.76,164.94,8817.0,165.01,165.31,164.76,164.94,8817.0
2019-11-21 10:35:00,164.91,165.47,164.9,165.25,22606.0,164.91,165.47,164.9,165.25,22606.0
2019-11-21 10:40:00,165.28,165.33,164.63,164.89,8312.0,165.28,165.33,164.63,164.89,8312.0
2019-11-21 10:45:00,164.92,165.11,164.8,165.0,3400.0,164.92,165.11,164.8,165.0,3400.0
2019-11-21 10:50:00,164.99,165.22,164.76,165.0,26212.0,164.99,165.22,164.76,165.0,26212.0
2019-11-21 10:55:00,164.98,165.17,164.9,164.96,8012.0,164.98,165.17,164.9,164.96,8012.0
2019-11-21 11:00:00,164.97,165.42,164.97,165.25,12701.0,164.97,165.42,164.97,165.25,12701.0
2019-11-21 11:05:00,165.29,165.31,165.14,165.17,9048.0,165.29,165.31,165.14,165.17,9048.0
2019-11-21 11:10:00,165.25,165.25,165.01,165.01,5073.0,165.25,165.25,165.01,165.01,5073.0
2019-11-21 11:15:00,165.02,165.15,164.62,164.75,6303.0,165.02,165.15,164.62,164.75,6303.0
2019-11-21 11:20:00,164.65,164.9,164.61,164.84,4438.0,164.65,164.9,164.61,164.84,4438.0
2019-11-21 11:25:00,164.81,164.93,164.72,164.74,5339.0,164.81,164.93,164.72,164.74,5339.0
2019-11-21 11:30:00,164.7,164.72,164.47,164.5,4895.0,164.7,164.72,164.47,164.5,4895.0
2019-11-21 11:35:00,164.48,164.56,164.38,164.56,3625.0,164.48,164.56,164.38,164.56,3625.0
2019-11-21 11:40:00,164.57,164.92,164.57,164.92,2848.0,164.57,164.92,164.57,164.92,2848.0
2019-11-21 11:45:00,164.99,164.99,164.66,164.66,3704.0,164.99,164.99,164.66,164.66,3704.0
2019-11-21 11:50:00,164.66,164.67,164.5,164.67,3675.0,164.66,164.67,164.5,164.67,3675.0
2019-11-21 11:55:00,164.67,164.69,164.46,164.47,4140.0,164.67,164.69,164.46,164.47,4140.0
2019-11-21 12:00:00,164.53,164.64,164.43,164.56,5343.0,164.53,164.64,164.43,164.56,5343.0
2019-11-21 12:05:00,164.53,164.59,164.49,164.51,3134.0,164.53,164.59,164.49,164.51,3134.0
2019-11-21 12:10:00,164.49,164.6,164.48,164.5,2437.0,164.49,164.6,164.48,164.5,2437.0
2019-11-21 12:15:00,164.54,164.54,164.17,164.17,6113.0,164.54,164.54,164.17,164.17,6113.0
2019-11-21 12:20:00,164.14,164.37,164.13,164.37,4029.0,164.14,164.37,164.13,164.37,4029.0
2019-11-21 12:25:00,164.36,164.64,164.36,164.63,4500.0,164.36,164.64,164.36,164.63,4500.0
2019-11-21 12:30:00,164.59,164.66,164.51,164.6,6674.0,164.59,164.66,164.51,164.6,6674.0
2019-11-21 12:35:00,164.63,164.97,164.59,164.69,5350.0,164.63,164.97,164.59,164.69,5350.0
2019-11-21 12:40:00,164.71,164.82,164.68,164.81,1705.0,164.71,164.82,164.68,164.81,1705.0
2019-11-21 12:45:00,164.79,164.79,164.61,164.68,1547.0,164.79,164.79,164.61,164.68,1547.0
2019-11-21 12:50:00,164.62,164.79,164.5,164.53,6736.0,164.62,164.79,164.5,164.53,6736.0
2019-11-21 12:55:00,164.61,164.85,164.53,164.85,3732.0,164.61,164.85,164.53,164.85,3732.0
2019-11-21 13:00:00,164.89,165.05,164.89,164.96,17800.0,164.89,165.05,164.89,164.96,17800.0
2019-11-21 13:05:00,164.97,164.97,164.89,164.92,1000.0,164.97,164.97,164.89,164.92,1000.0
2019-11-21 13:10:00,164.92,164.93,164.64,164.66,3548.0,164.92,164.93,164.64,164.66,3548.0
2019-11-21 13:15:00,164.68,164.78,164.56,164.78,5900.0,164.68,164.78,164.56,164.78,5900.0
2019-11-21 13:20:00,164.78,164.97,164.69,164.88,2771.0,164.78,164.97,164.69,164.88,2771.0
2019-11-21 13:25:00,164.9,165.0,164.86,164.93,4000.0,164.9,165.0,164.86,164.93,4000.0
2019-11-21 13:30:00,164.96,164.98,164.63,164.63,5617.0,164.96,164.98,164.63,164.63,5617.0
2019-11-21 13:35:00,164.61,164.66,164.5,164.66,3078.0,164.61,164.66,164.5,164.66,3078.0
2019-11-21 13:40:00,164.73,164.8,164.67,164.8,2629.0,164.73,164.8,164.67,164.8,2629.0
2019-11-21 13:45:00,164.77,164.82,164.67,164.75,5742.0,164.77,164.82,164.67,164.75,5742.0
2019-11-21 13:50:00,164.72,164.79,164.65,164.66,3879.0,164.72,164.79,164.65,164.66,3879.0
2019-11-21 13:55:00,164.68,164.69,164.51,164.55,7245.0,164.68,164.69,164.51,164.55,7245.0
2019-11-21 14:00:00,164.53,164.53,164.22,164.24,10376.0,164.53,164.53,164.22,164.24,10376.0
2019-11-21 14:05:00,164.27,164.8,164.22,164.73,5119.0,164.27,164.8,164.22,164.73,5119.0
2019-11-21 14:10:00,164.71,164.9,164.62,164.9,2522.0,164.71,164.9,164.62,164.9,2522.0
2019-11-21 14:15:00,164.95,165.02,164.83,164.88,4419.0,164.95,165.02,164.83,164.88,4419.0
2019-11-21 14:20:00,164.92,165.04,164.85,164.91,6902.0,164.92,165.04,164.85,164.91,6902.0
2019-11-21 14:25:00,164.91,164.91,164.8,164.89,3500.0,164.91,164.91,164.8,164.89,3500.0
2019-11-21 14:30:00,164.9,165.03,164.81,165.03,11000.0,164.9,165.03,164.81,165.03,11000.0
2019-11-21 14:35:00,165.01,165.09,164.93,165.02,9145.0,165.01,165.09,164.93,165.02,9145.0
2019-11-21 14:40:00,164.98,165.13,164.98,165.12,10115.0,164.98,165.13,164.98,165.12,10115.0
2019-11-21 14:45:00,165.15,165.24,165.08,165.08,3015.0,165.15,165.24,165.08,165.08,3015.0
2019-11-21 14:50:00,165.02,165.08,164.97,165.08,4297.0,165.02,165.08,164.97,165.08,4297.0
2019-11-21 14:55:00,165.07,165.11,164.98,165.09,3576.0,165.07,165.11,164.98,165.09,3576.0
2019-11-21 15:00:00,165.09,165.21,165.05,165.15,4216.0,165.09,165.21,165.05,165.15,4216.0
2019-11-21 15:05:00,165.15,165.15,164.89,165.0,4326.0,165.15,165.15,164.89,165.0,4326.0
2019-11-21 15:10:00,164.99,165.06,164.96,165.06,13100.0,164.99,165.06,164.96,165.06,13100.0
2019-11-21 15:15:00,165.06,165.1,164.94,165.0,4636.0,165.06,165.1,164.94,165.0,4636.0
2019-11-21 15:20:00,165.03,165.03,164.89,165.02,4700.0,165.03,165.03,164.89,165.02,4700.0
2019-11-21 15:25:00,165.03,165.09,164.95,164.96,7003.0,165.03,165.09,164.95,164.96,7003.0
2019-11-21 15:30:00,164.96,165.07,164.9,164.91,7308.0,164.96,165.07,164.9,164.91,7308.0
2019-11-21 15:35:00,165.0,165.0,164.91,164.97,5309.0,165.0,165.0,164.91,164.97,5309.0
2019-11-21 15:40:00,164.96,165.0,164.83,164.96,8903.0,164.96,165.0,164.83,164.96,8903.0
2019-11-21 15:45:00,164.91,165.0,164.82,164.9,12414.0,164.91,165.0,164.82,164.9,12414.0
2019-11-21 15:50:00,164.85,164.85,164.57,164.84,49553.0,164.85,164.85,164.57,164.84,49553.0
2019-11-21 15:55:00,164.95,165.24,164.84,165.04,60102.0,164.95,165.24,164.84,165.04,60102.0
2019-11-22 09:30:00,165.96,165.99,164.83,165.74,42229.0,165.96,165.99,164.83,165.74,42229.0
2019-11-22 09:35:00,165.94,166.52,165.46,166.24,13108.0,165.94,166.52,165.46,166.24,13108.0
2019-11-22 09:40:00,166.43,166.7,166.06,166.06,5927.0,166.43,166.7,166.06,166.06,5927.0
2019-11-22 09:45:00,166.21,166.61,165.86,166.03,9947.0,166.21,166.61,165.86,166.03,9947.0
2019-11-22 09:50:00,165.91,166.39,165.53,165.97,7712.0,165.91,166.39,165.53,165.97,7712.0
2019-11-22 09:55:00,165.87,166.5,165.8,166.23,8309.0,165.87,166.5,165.8,166.23,8309.0
2019-11-22 10:00:00,166.24,166.47,165.84,166.14,7757.0,166.24,166.47,165.84,166.14,7757.0
2019-11-22 10:05:00,166.14,166.24,165.93,165.93,3437.0,166.14,166.24,165.93,165.93,3437.0
2019-11-22 10:10:00,165.81,166.23,165.79,166.07,5795.0,165.81,166.23,165.79,166.07,5795.0
2019-11-22 10:15:00,166.18,166.2,165.67,165.67,23374.0,166.18,166.2,165.67,165.67,23374.0
2019-11-22 10:20:00,165.71,165.97,165.57,165.57,4100.0,165.71,165.97,165.57,165.57,4100.0
2019-11-22 10:25:00,165.59,165.63,164.85,164.9,8300.0,165.59,165.63,164.85,164.9,8300.0
2019-11-22 10:30:00,164.82,165.02,164.71,164.8,9706.0,164.82,165.02,164.71,164.8,9706.0
2019-11-22 10:35:00,164.8,164.95,164.48,164.86,11744.0,164.8,164.95,164.48,164.86,11744.0
2019-11-22 10:40:00,164.87,165.65,164.86,165.6,10897.0,164.87,165.65,164.86,165.6,10897.0
2019-11-22 10:45:00,165.49,165.81,165.32,165.61,8195.0,165.49,165.81,165.32,165.61,8195.0
2019-11-22 10:50:00,165.62,165.68,165.28,165.39,7128.0,165.62,165.68,165.28,165.39,7128.0
2019-11-22 10:55:00,165.39,165.69,165.32,165.52,6584.0,165.39,165.69,165.32,165.52,6584.0
2019-11-22 11:00:00,165.67,165.89,165.16,165.34,5656.0,165.67,165.89,165.16,165.34,5656.0
2019-11-22 11:05:00,165.24,165.41,165.01,165.39,24288.0,165.24,165.41,165.01,165.39,24288.0
2019-11-22 11:10:00,165.46,165.68,165.45,165.68,3751.0,165.46,165.68,165.45,165.68,3751.0
2019-11-22 11:15:00,165.76,165.91,165.37,165.37,8200.0,165.76,165.91,165.37,165.37,8200.0
2019-11-22 11:20:00,165.37,165.57,165.36,165.43,8026.0,165.37,165.57,165.36,165.43,8026.0
2019-11-22 11:25:00,165.46,165.6,165.43,165.47,4713.0,165.46,165.6,165.43,165.47,4713.0
2019-11-22 11:30:00,165.55,165.84,165.49,165.76,7967.0,165.55,165.84,165.49,165.76,7967.0
2019-11-22 11:35:00,165.75,165.78,165.58,165.58,7318.0,165.75,165.78,165.58,165.58,7318.0
2019-11-22 11:40:00,165.65,165.88,165.65,165.81,5398.0,165.65,165.88,165.65,165.81,5398.0
2019-11-22 11:45:00,165.85,165.94,165.82,165.92,6137.0,165.85,165.94,165.82,165.92,6137.0
2019-11-22 11:50:00,165.94,166.08,165.86,166.0,9205.0,165.94,166.08,165.86,166.0,9205.0
2019-11-22 11:55:00,166.08,166.12,165.89,165.94,4462.0,166.08,166.12,165.89,165.94,4462.0
2019-11-22 12:00:00,165.94,165.94,165.68,165.78,3899.0,165.94,165.94,165.68,165.78,3899.0
2019-11-22 12:05:00,165.77,165.77,165.51,165.68,3772.0,165.77,165.77,165.51,165.68,3772.0
2019-11-22 12:10:00,165.7,165.88,165.66,165.88,3592.0,165.7,165.88,165.66,165.88,3592.0
2019-11-22 12:15:00,165.87,165.95,165.74,165.91,5100.0,165.87,165.95,165.74,165.91,5100.0
2019-11-22 12:20:00,165.99,166.1,165.93,166.09,3400.0,165.99,166.1,165.93,166.09,3400.0
2019-11-22 12:25:00,166.11,166.13,165.93,166.11,3264.0,166.11,166.13,165.93,166.11,3264.0
2019-11-22 12:30:00,166.14,166.15,166.02,166.06,6114.0,166.14,166.15,166.02,166.06,6114.0
2019-11-22 12:35:00,166.05,166.27,165.92,166.23,5941.0,166.05,166.27,165.92,166.23,5941.0
2019-11-22 12:40:00,166.25,166.32,166.22,166.25,5149.0,166.25,166.32,166.22,166.25,5149.0
2019-11-22 12:45:00,166.24,166.36,166.2,166.31,6029.0,166.24,166.36,166.2,166.31,6029.0
2019-11-22 12:50:00,166.37,166.54,166.36,166.5,3366.0,166.37,166.54,166.36,166.5,3366.0
2019-11-22 12:55:00,166.52,166.57,166.46,166.53,1900.0,166.52,166.57,166.46,166.53,1900.0
2019-11-22 13:00:00,166.48,166.48,166.37,166.44,2799.0,166.48,166.48,166.37,166.44,2799.0
2019-11-22 13:05:00,166.44,166.48,166.35,166.36,3603.0,166.44,166.48,166.35,166.36,3603.0
2019-11-22 13:10:00,166.34,166.46,166.34,166.44,3230.0,166.34,166.46,166.34,166.44,3230.0
2019-11-22 13:15:00,166.44,166.46,166.38,166.46,3189.0,166.44,166.46,166.38,166.46,3189.0
2019-11-22 13:20:00,166.47,166.5,166.37,166.46,4193.0,166.47,166.5,166.37,166.46,4193.0
2019-11-22 13:25:00,166.48,166.5,166.43,166.5,1800.0,166.48,166.5,166.43,166.5,1800.0
2019-11-22 13:30:00,166.5,166.59,166.46,166.55,5718.0,166.5,166.59,166.46,166.55,5718.0
2019-11-22 13:35:00,166.54,166.59,166.42,166.43,3341.0,166.54,166.59,166.42,166.43,3341.0
2019-11-22 13:40:00,166.49,166.54,166.43,166.53,5833.0,166.49,166.54,166.43,166.53,5833.0
2019-11-22 13:45:00,166.53,166.6,166.37,166.38,3700.0,166.53,166.6,166.37,166.38,3700.0
2019-11-22 13:50:00,166.34,166.35,166.1,166.11,4622.0,166.34,166.35,166.1,166.11,4622.0
2019-11-22 13:55:00,166.14,166.44,166.14,166.43,3957.0,166.14,166.44,166.14,166.43,3957.0
2019-11-22 14:00:00,166.43,166.43,166.25,166.27,3226.0,166.43,166.43,166.25,166.27,3226.0
2019-11-22 14:05:00,166.27,166.35,166.26,166.32,3625.0,166.27,166.35,166.26,166.32,3625.0
2019-11-22 14:10:00,166.28,166.28,166.18,166.22,4008.0,166.28,166.28,166.18,166.22,4008.0
2019-11-22 14:15:00,166.21,166.3,166.18,166.27,2900.0,166.21,166.3,166.18,166.27,2900.0
2019-11-22 14:20:00,166.29,166.42,166.29,166.42,3807.0,166.29,166.42,166.29,166.42,3807.0
2019-11-22 14:25:00,166.4,166.54,166.39,166.5,6932.0,166.4,166.54,166.39,166.5,6932.0
2019-11-22 14:30:00,166.52,166.52,166.35,166.35,2825.0,166.52,166.52,166.35,166.35,2825.0
2019-11-22 14:35:00,166.32,166.37,166.25,166.36,4200.0,166.32,166.37,166.25,166.36,4200.0
2019-11-22 14:40:00,166.35,166.55,166.32,166.54,5022.0,166.35,166.55,166.32,166.54,5022.0
2019-11-22 14:45:00,166.53,166.77,166.52,166.77,2574.0,166.53,166.77,166.52,166.77,2574.0
2019-11-22 14:50:00,166.78,166.85,166.7,166.7,4729.0,166.78,166.85,166.7,166.7,4729.0
2019-11-22 14:55:00,166.7,166.83,166.61,166.68,5563.0,166.7,166.83,166.61,166.68,5563.0
2019-11-22 15:00:00,166.68,166.71,166.64,166.69,3723.0,166.68,166.71,166.64,166.69,3723.0
2019-11-22 15:05:00,166.7,166.79,166.64,166.79,3061.0,166.7,166.79,166.64,166.79,3061.0
2019-11-22 15:10:00,166.78,166.9,166.74,166.84,4613.0,166.78,166.9,166.74,166.84,4613.0
2019-11-22 15:15:00,166.87,166.9,166.76,166.89,6262.0,166.87,166.9,166.76,166.89,6262.0
2019-11-22 15:20:00,166.88,166.99,166.77,166.83,6294.0,166.88,166.99,166.77,166.83,6294.0
2019-11-22 15:25:00,166.85,167.04,166.77,166.99,10365.0,166.85,167.04,166.77,166.99,10365.0
2019-11-22 15:30:00,166.98,167.15,166.92,167.13,7416.0,166.98,167.15,166.92,167.13,7416.0
2019-11-22 15:35:00,167.13,167.2,166.98,166.99,14190.0,167.13,167.2,166.98,166.99,14190.0
2019-11-22 15:40:00,166.97,167.09,166.89,167.03,11139.0,166.97,167.09,166.89,167.03,11139.0
2019-11-22 15:45:00,167.03,167.06,166.84,166.9,16066.0,167.03,167.06,166.84,166.9,16066.0
2019-11-22 15:50:00,166.88,166.98,166.74,166.96,25580.0,166.88,166.98,166.74,166.96,25580.0
2019-11-22 15:55:00,166.97,167.13,166.97,167.02,38891.0,166.97,167.13,166.97,167.02,38891.0
2019-11-25 09:30:00,168.0,168.72,167.75,168.08,31205.0,168.0,168.72,167.75,168.08,31205.0
2019-11-25 09:35:00,168.2,168.7,168.18,168.33,11473.0,168.2,168.7,168.18,168.33,11473.0
2019-11-25 09:40:00,168.28,168.79,168.2,168.54,16500.0,168.28,168.79,168.2,168.54,16500.0
2019-11-25 09:45:00,168.49,168.78,168.29,168.78,18051.0,168.49,168.78,168.29,168.78,18051.0
2019-11-25 09:50:00,168.78,168.9,168.5,168.82,30926.0,168.78,168.9,168.5,168.82,30926.0
2019-11-25 09:55:00,168.77,168.9,168.28,168.76,14627.0,168.77,168.9,168.28,168.76,14627.0
2019-11-25 10:00:00,168.78,168.78,168.13,168.2,13947.0,168.78,168.78,168.13,168.2,13947.0
2019-11-25 10:05:00,168.19,168.35,168.15,168.32,4535.0,168.19,168.35,168.15,168.32,4535.0
2019-11-25 10:10:00,168.3,168.48,168.23,168.27,16157.0,168.3,168.48,168.23,168.27,16157.0
2019-11-25 10:15:00,168.28,168.47,168.28,168.39,9609.0,168.28,168.47,168.28,168.39,9609.0
2019-11-25 10:20:00,168.41,168.66,168.4,168.45,10656.0,168.41,168.66,168.4,168.45,10656.0
2019-11-25 10:25:00,168.46,168.62,168.3,168.51,6225.0,168.46,168.62,168.3,168.51,6225.0
2019-11-25 10:30:00,168.51,168.61,168.33,168.59,7619.0,168.51,168.61,168.33,168.59,7619.0
2019-11-25 10:35:00,168.56,168.66,168.3,168.46,18450.0,168.56,168.66,168.3,168.46,18450.0
2019-11-25 10:40:00,168.56,168.7,168.45,168.59,27559.0,168.56,168.7,168.45,168.59,27559.0
2019-11-25 10:45:00,168.59,168.65,168.38,168.53,26678.0,168.59,168.65,168.38,168.53,26678.0
2019-11-25 10:50:00,168.55,168.59,168.4,168.53,27620.0,168.55,168.59,168.4,168.53,27620.0
2019-11-25 10:55:00,168.51,168.51,168.37,168.47,22789.0,168.51,168.51,168.37,168.47,22789.0
2019-11-25 11:00:00,168.45,168.5,168.3,168.31,27244.0,168.45,168.5,168.3,168.31,27244.0
2019-11-25 11:05:00,168.34,168.43,168.13,168.18,39544.0,168.34,168.43,168.13,168.18,39544.0
2019-11-25 11:10:00,168.18,168.18,167.83,167.91,32328.0,168.18,168.18,167.83,167.91,32328.0
2019-11-25 11:15:00,167.89,167.95,167.67,167.85,52175.0,167.89,167.95,167.67,167.85,52175.0
2019-11-25 11:20:00,167.83,168.27,167.71,168.11,47497.0,167.83,168.27,167.71,168.11,47497.0
2019-11-25 11:25:00,168.11,168.27,168.01,168.17,74153.0,168.11,168.27,168.01,168.17,74153.0
2019-11-25 11:30:00,168.19,168.23,168.0,168.01,20721.0,168.19,168.23,168.0,168.01,20721.0
2019-11-25 11:35:00,168.03,168.32,167.95,168.17,29407.0,168.03,168.32,167.95,168.17,29407.0
2019-11-25 11:40:00,168.14,168.42,168.13,168.26,8203.0,168.14,168.42,168.13,168.26,8203.0
2019-11-25 11:45:00,168.23,168.61,168.23,168.61,5041.0,168.23,168.61,168.23,168.61,5041.0
2019-11-25 11:50:00,168.51,168.56,168.31,168.31,8617.0,168.51,168.56,168.31,168.31,8617.0
2019-11-25 11:55:00,168.25,168.76,168.24,168.74,12122.0,168.25,168.76,168.24,168.74,12122.0
2019-11-25 12:00:00,168.74,168.79,168.44,168.52,9393.0,168.74,168.79,168.44,168.52,9393.0
2019-11-25 12:05:00,168.52,168.59,168.46,168.57,5451.0,168.52,168.59,168.46,168.57,5451.0
2019-11-25 12:10:00,168.58,168.7,168.57,168.59,8417.0,168.58,168.7,168.57,168.59,8417.0
2019-11-25 12:15:00,168.6,168.6,168.45,168.49,11144.0,168.6,168.6,168.45,168.49,11144.0
2019-11-25 12:20:00,168.47,168.52,168.4,168.47,2580.0,168.47,168.52,168.4,168.47,2580.0
2019-11-25 12:25:00,168.47,168.56,168.46,168.52,8729.0,168.47,168.56,168.46,168.52,8729.0
2019-11-25 12:30:00,168.47,168.53,168.3,168.42,10802.0,168.47,168.53,168.3,168.42,10802.0
2019-11-25 12:35:00,168.47,168.55,168.47,168.5,9531.0,168.47,168.55,168.47,168.5,9531.0
2019-11-25 12:40:00,168.5,168.63,168.48,168.54,22537.0,168.5,168.63,168.48,168.54,22537.0
2019-11-25 12:45:00,168.54,168.78,168.49,168.78,21587.0,168.54,168.78,168.49,168.78,21587.0
2019-11-25 12:50:00,168.75,168.92,168.75,168.92,5046.0,168.75,168.92,168.75,168.92,5046.0
2019-11-25 12:55:00,168.91,169.14,168.88,169.1,6089.0,168.91,169.14,168.88,169.1,6089.0
2019-11-25 13:00:00,169.1,169.16,168.93,168.98,6200.0,169.1,169.16,168.93,168.98,6200.0
2019-11-25 13:05:00,168.9,168.94,168.83,168.84,2000.0,168.9,168.94,168.83,168.84,2000.0
2019-11-25 13:10:00,168.72,168.95,168.72,168.93,4741.0,168.72,168.95,168.72,168.93,4741.0
2019-11-25 13:15:00,168.94,169.03,168.85,168.91,1900.0,168.94,169.03,168.85,168.91,1900.0
2019-11-25 13:20:00,168.94,169.08,168.93,169.06,2686.0,168.94,169.08,168.93,169.06,2686.0
2019-11-25 13:25:00,169.03,169.18,168.95,169.17,8280.0,169.03,169.18,168.95,169.17,8280.0
2019-11-25 13:30:00,169.15,169.24,169.13,169.15,22925.0,169.15,169.24,169.13,169.15,22925.0
2019-11-25 13:35:00,169.15,169.17,168.9,168.97,6014.0,169.15,169.17,168.9,168.97,6014.0
2019-11-25 13:40:00,168.96,169.2,168.91,169.2,4942.0,168.96,169.2,168.91,169.2,4942.0
2019-11-25 13:45:00,169.19,169.2,168.97,169.17,13617.0,169.19,169.2,168.97,169.17,13617.0
2019-11-25 13:50:00,169.17,169.29,169.17,169.22,7413.0,169.17,169.29,169.17,169.22,7413.0
2019-11-25 13:55:00,169.23,169.28,169.08,169.09,3944.0,169.23,169.28,169.08,169.09,3944.0
2019-11-25 14:00:00,169.06,169.06,168.85,169.03,5270.0,169.06,169.06,168.85,169.03,5270.0
2019-11-25 14:05:00,169.06,169.13,168.97,169.0,5697.0,169.06,169.13,168.97,169.0,5697.0
2019-11-25 14:10:00,168.97,169.0,168.62,168.73,6265.0,168.97,169.0,168.62,168.73,6265.0
2019-11-25 14:15:00,168.73,168.78,168.59,168.59,3481.0,168.73,168.78,168.59,168.59,3481.0
2019-11-25 14:20:00,168.62,168.77,168.59,168.72,14715.0,168.62,168.77,168.59,168.72,14715.0
2019-11-25 14:25:00,168.71,168.76,168.7,168.72,4800.0,168.71,168.76,168.7,168.72,4800.0
2019-11-25 14:30:00,168.71,168.75,168.67,168.72,7022.0,168.71,168.75,168.67,168.72,7022.0
2019-11-25 14:35:00,168.72,168.72,168.59,168.59,4873.0,168.72,168.72,168.59,168.59,4873.0
2019-11-25 14:40:00,168.58,168.71,168.57,168.71,6093.0,168.58,168.71,168.57,168.71,6093.0
2019-11-25 14:45:00,168.72,168.76,168.67,168.75,5545.0,168.72,168.76,168.67,168.75,5545.0
2019-11-25 14:50:00,168.72,168.81,168.68,168.78,6020.0,168.72,168.81,168.68,168.78,6020.0
2019-11-25 14:55:00,168.82,168.83,168.69,168.77,5731.0,168.82,168.83,168.69,168.77,5731.0
2019-11-25 15:00:00,168.74,168.8,168.73,168.76,3740.0,168.74,168.8,168.73,168.76,3740.0
2019-11-25 15:05:00,168.74,168.95,168.72,168.93,6000.0,168.74,168.95,168.72,168.93,6000.0
2019-11-25 15:10:00,168.93,168.93,168.83,168.87,5829.0,168.93,168.93,168.83,168.87,5829.0
2019-11-25 15:15:00,168.89,168.98,168.85,168.94,4459.0,168.89,168.98,168.85,168.94,4459.0
2019-11-25 15:20:00,168.91,169.02,168.86,168.96,10876.0,168.91,169.02,168.86,168.96,10876.0
2019-11-25 15:25:00,168.91,168.97,168.89,168.92,3728.0,168.91,168.97,168.89,168.92,3728.0
2019-11-25 15:30:00,168.9,168.94,168.81,168.89,5979.0,168.9,168.94,168.81,168.89,5979.0
2019-11-25 15:35:00,168.89,168.92,168.7,168.72,8802.0,168.89,168.92,168.7,168.72,8802.0
2019-11-25 15:40:00,168.72,168.74,168.61,168.73,9036.0,168.72,168.74,168.61,168.73,9036.0
2019-11-25 15:45:00,168.74,168.79,168.65,168.68,11801.0,168.74,168.79,168.65,168.68,11801.0
2019-11-25 15:50:00,168.67,169.07,168.65,169.04,33041.0,168.67,169.07,168.65,169.04,33041.0
2019-11-25 15:55:00,168.97,169.02,168.81,168.91,51571.0,168.97,169.02,168.81,168.91,51571.0
2019-11-26 09:30:00,169.79,170.5,169.09,170.49,53056.0,169.79,170.5,169.09,170.49,53056.0
2019-11-26 09:35:00,170.48,170.49,169.3,169.5,27771.0,170.48,170.49,169.3,169.5,27771.0
2019-11-26 09:40:00,169.4,170.11,169.14,169.41,10904.0,169.4,170.11,169.14,169.41,10904.0
2019-11-26 09:45:00,169.3,169.44,168.7,169.09,25041.0,169.3,169.44,168.7,169.09,25041.0
2019-11-26 09:50:00,169.13,169.32,168.72,169.24,78101.0,169.13,169.32,168.72,169.24,78101.0
2019-11-26 09:55:00,169.26,169.74,169.11,169.58,24370.0,169.26,169.74,169.11,169.58,24370.0
2019-11-26 10:00:00,169.73,170.21,169.55,169.65,31288.0,169.73,170.21,169.55,169.65,31288.0
2019-11-26 10:05:00,169.53,169.85,169.46,169.7,23789.0,169.53,169.85,169.46,169.7,23789.0
2019-11-26 10:10:00,169.64,170.14,169.63,170.03,35899.0,169.64,170.14,169.63,170.03,35899.0
2019-11-26 10:15:00,170.04,170.09,169.64,169.93,31433.0,170.04,170.09,169.64,169.93,31433.0
2019-11-26 10:20:00,169.94,170.11,169.94,170.06,15722.0,169.94,170.11,169.94,170.06,15722.0
2019-11-26 10:25:00,170.02,170.05,169.88,170.03,15657.0,170.02,170.05,169.88,170.03,15657.0
2019-11-26 10:30:00,170.06,170.45,170.0,170.21,22959.0,170.06,170.45,170.0,170.21,22959.0
2019-11-26 10:35:00,170.26,170.41,170.23,170.38,11937.0,170.26,170.41,170.23,170.38,11937.0
2019-11-26 10:40:00,170.38,170.38,170.2,170.32,8150.0,170.38,170.38,170.2,170.32,8150.0
2019-11-26 10:45:00,170.31,170.64,170.2,170.45,26639.0,170.31,170.64,170.2,170.45,26639.0
2019-11-26 10:50:00,170.47,170.48,170.27,170.34,10548.0,170.47,170.48,170.27,170.34,10548.0
2019-11-26 10:55:00,170.34,170.61,170.28,170.47,12911.0,170.34,170.61,170.28,170.47,12911.0
2019-11-26 11:00:00,170.49,170.56,170.31,170.4,6879.0,170.49,170.56,170.31,170.4,6879.0
2019-11-26 11:05:00,170.45,170.59,170.32,170.32,13249.0,170.45,170.59,170.32,170.32,13249.0
2019-11-26 11:10:00,170.39,170.51,170.39,170.49,6944.0,170.39,170.51,170.39,170.49,6944.0
2019-11-26 11:15:00,170.47,170.51,170.4,170.5,5735.0,170.47,170.51,170.4,170.5,5735.0
2019-11-26 11:20:00,170.5,170.68,170.44,170.57,14488.0,170.5,170.68,170.44,170.57,14488.0
2019-11-26 11:25:00,170.57,170.62,170.29,170.3,16133.0,170.57,170.62,170.29,170.3,16133.0
2019-11-26 11:30:00,170.24,170.24,169.79,170.03,35012.0,170.24,170.24,169.79,170.03,35012.0
2019-11-26 11:35:00,170.04,170.07,169.8,169.96,12494.0,170.04,170.07,169.8,169.96,12494.0
2019-11-26 11:40:00,169.97,170.29,169.96,170.2,15910.0,169.97,170.29,169.96,170.2,15910.0
2019-11-26 11:45:00,170.22,170.3,170.07,170.12,16359.0,170.22,170.3,170.07,170.12,16359.0
2019-11-26 11:50:00,170.11,170.2,170.08,170.15,14767.0,170.11,170.2,170.08,170.15,14767.0
2019-11-26 11:55:00,170.17,170.3,170.14,170.27,13841.0,170.17,170.3,170.14,170.27,13841.0
2019-11-26 12:00:00,170.27,170.49,170.25,170.31,10625.0,170.27,170.49,170.25,170.31,10625.0
2019-11-26 12:05:00,170.32,170.51,170.29,170.51,6782.0,170.32,170.51,170.29,170.51,6782.0
2019-11-26 12:10:00,170.52,170.52,170.32,170.49,11218.0,170.52,170.52,170.32,170.49,11218.0
2019-11-26 12:15:00,170.5,170.58,170.47,170.53,7969.0,170.5,170.58,170.47,170.53,7969.0
2019-11-26 12:20:00,170.48,170.62,170.48,170.55,8836.0,170.48,170.62,170.48,170.55,8836.0
2019-11-26 12:25:00,170.54,170.56,170.37,170.53,17457.0,170.54,170.56,170.37,170.53,17457.0
2019-11-26 12:30:00,170.54,170.55,170.44,170.51,36176.0,170.54,170.55,170.44,170.51,36176.0
2019-11-26 12:35:00,170.51,170.55,170.42,170.53,22024.0,170.51,170.55,170.42,170.53,22024.0
2019-11-26 12:40:00,170.53,170.54,170.22,170.37,23565.0,170.53,170.54,170.22,170.37,23565.0
2019-11-26 12:45:00,170.37,170.37,170.19,170.22,13324.0,170.37,170.37,170.19,170.22,13324.0
2019-11-26 12:50:00,170.18,170.26,170.18,170.23,12014.0,170.18,170.26,170.18,170.23,12014.0
2019-11-26 12:55:00,170.26,170.37,170.19,170.37,15868.0,170.26,170.37,170.19,170.37,15868.0
2019-11-26 13:00:00,170.47,170.51,170.38,170.4,9893.0,170.47,170.51,170.38,170.4,9893.0
2019-11-26 13:05:00,170.41,170.42,170.34,170.35,8891.0,170.41,170.42,170.34,170.35,8891.0
2019-11-26 13:10:00,170.34,170.43,170.24,170.41,27252.0,170.34,170.43,170.24,170.41,27252.0
2019-11-26 13:15:00,170.42,170.5,170.36,170.46,18997.0,170.42,170.5,170.36,170.46,18997.0
2019-11-26 13:20:00,170.46,170.5,170.37,170.45,16683.0,170.46,170.5,170.37,170.45,16683.0
2019-11-26 13:25:00,170.46,170.6,170.45,170.48,18816.0,170.46,170.6,170.45,170.48,18816.0
2019-11-26 13:30:00,170.47,170.8,170.46,170.77,12573.0,170.47,170.8,170.46,170.77,12573.0
2019-11-26 13:35:00,170.75,170.86,170.63,170.68,7923.0,170.75,170.86,170.63,170.68,7923.0
2019-11-26 13:40:00,170.71,170.92,170.63,170.92,8190.0,170.71,170.92,170.63,170.92,8190.0
2019-11-26 13:45:00,170.86,170.92,170.57,170.57,36342.0,170.86,170.92,170.57,170.57,36342.0
2019-11-26 13:50:00,170.6,170.62,170.28,170.59,51560.0,170.6,170.62,170.28,170.59,51560.0
2019-11-26 13:55:00,170.59,170.64,170.45,170.58,22544.0,170.59,170.64,170.45,170.58,22544.0
2019-11-26 14:00:00,170.6,170.65,170.53,170.56,27720.0,170.6,170.65,170.53,170.56,27720.0
2019-11-26 14:05:00,170.56,170.62,170.38,170.41,12784.0,170.56,170.62,170.38,170.41,12784.0
2019-11-26 14:10:00,170.43,170.51,170.13,170.24,8746.0,170.43,170.51,170.13,170.24,8746.0
2019-11-26 14:15:00,170.23,170.34,169.9,169.95,20292.0,170.23,170.34,169.9,169.95,20292.0
2019-11-26 14:20:00,169.97,170.12,169.79,170.0,32685.0,169.97,170.12,169.79,170.0,32685.0
2019-11-26 14:25:00,170.0,170.19,169.94,170.19,14804.0,170.0,170.19,169.94,170.19,14804.0
2019-11-26 14:30:00,170.16,170.18,169.97,170.0,9936.0,170.16,170.18,169.97,170.0,9936.0
2019-11-26 14:35:00,170.03,170.19,169.99,170.1,12770.0,170.03,170.19,169.99,170.1,12770.0
2019-11-26 14:40:00,170.12,170.19,170.09,170.12,9839.0,170.12,170.19,170.09,170.12,9839.0
2019-11-26 14:45:00,170.16,170.36,170.13,170.24,10241.0,170.16,170.36,170.13,170.24,10241.0
2019-11-26 14:50:00,170.26,170.39,170.23,170.29,11340.0,170.26,170.39,170.23,170.29,11340.0
2019-11-26 14:55:00,170.28,170.28,170.01,170.01,17440.0,170.28,170.28,170.01,170.01,17440.0
2019-11-26 15:00:00,170.03,170.27,170.0,170.23,59028.0,170.03,170.27,170.0,170.23,59028.0
2019-11-26 15:05:00,170.22,170.24,169.91,169.97,12813.0,170.22,170.24,169.91,169.97,12813.0
2019-11-26 15:10:00,169.96,170.1,169.91,170.01,8864.0,169.96,170.1,169.91,170.01,8864.0
2019-11-26 15:15:00,170.04,170.34,170.04,170.34,20050.0,170.04,170.34,170.04,170.34,20050.0
2019-11-26 15:20:00,170.39,170.65,170.3,170.56,41903.0,170.39,170.65,170.3,170.56,41903.0
2019-11-26 15:25:00,170.58,170.58,170.38,170.44,13980.0,170.58,170.58,170.38,170.44,13980.0
2019-11-26 15:30:00,170.48,170.78,170.48,170.72,18145.0,170.48,170.78,170.48,170.72,18145.0
2019-11-26 15:35:00,170.7,170.85,170.58,170.71,24180.0,170.7,170.85,170.58,170.71,24180.0
2019-11-26 15:40:00,170.7,170.83,170.58,170.8,30085.0,170.7,170.83,170.58,170.8,30085.0
2019-11-26 15:45:00,170.81,170.82,170.65,170.73,31516.0,170.81,170.82,170.65,170.73,31516.0
2019-11-26 15:50:00,170.75,171.47,170.71,171.28,87035.0,170.75,171.47,170.71,171.28,87035.0
2019-11-26 15:55:00,171.25,172.0,170.32,172.0,240417.0,171.25,172.0,170.32,172.0,240417.0
2019-11-27 09:30:00,170.53,172.99,169.7,172.84,200316.0,170.53,172.99,169.7,172.84,200316.0
2019-11-27 09:35:00,172.86,178.94,172.6,177.13,272892.0,172.86,178.94,172.6,177.13,272892.0
2019-11-27 09:40:00,177.23,178.29,176.07,176.29,88718.0,177.23,178.29,176.07,176.29,88718.0
2019-11-27 09:45:00,176.3,176.44,175.78,175.92,60985.0,176.3,176.44,175.78,175.92,60985.0
2019-11-27 09:50:00,176.01,178.67,175.66,178.28,193645.0,176.01,178.67,175.66,178.28,193645.0
2019-11-27 09:55:00,178.2,178.75,177.09,177.67,72015.0,178.2,178.75,177.09,177.67,72015.0
2019-11-27 10:00:00,177.51,177.91,176.88,177.57,57218.0,177.51,177.91,176.88,177.57,57218.0
2019-11-27 10:05:00,177.5,178.3,177.0,178.27,108303.0,177.5,178.3,177.0,178.27,108303.0
2019-11-27 10:10:00,178.29,178.29,177.26,177.68,33539.0,178.29,178.29,177.26,177.68,33539.0
2019-11-27 10:15:00,177.68,179.71,177.63,179.71,86308.0,177.68,179.71,177.63,179.71,86308.0
2019-11-27 10:20:00,179.62,179.84,179.13,179.44,68005.0,179.62,179.84,179.13,179.44,68005.0
2019-11-27 10:25:00,179.34,179.34,178.03,178.8,51274.0,179.34,179.34,178.03,178.8,51274.0
2019-11-27 10:30:00,178.73,179.28,178.56,178.73,45093.0,178.73,179.28,178.56,178.73,45093.0
2019-11-27 10:35:00,178.77,178.9,178.05,178.24,38452.0,178.77,178.9,178.05,178.24,38452.0
2019-11-27 10:40:00,178.22,178.8,178.22,178.7,37101.0,178.22,178.8,178.22,178.7,37101.0
2019-11-27 10:45:00,178.88,178.92,178.28,178.47,27906.0,178.88,178.92,178.28,178.47,27906.0
2019-11-27 10:50:00,178.49,178.87,178.37,178.83,46863.0,178.49,178.87,178.37,178.83,46863.0
2019-11-27 10:55:00,178.77,178.93,178.16,178.24,43274.0,178.77,178.93,178.16,178.24,43274.0
2019-11-27 11:00:00,178.17,178.62,178.08,178.23,67414.0,178.17,178.62,178.08,178.23,67414.0
2019-11-27 11:05:00,178.12,178.18,176.89,178.18,61442.0,178.12,178.18,176.89,178.18,61442.0
2019-11-27 11:10:00,178.19,178.78,178.16,178.66,24177.0,178.19,178.78,178.16,178.66,24177.0
2019-11-27 11:15:00,178.72,179.22,178.21,179.0,59487.0,178.72,179.22,178.21,179.0,59487.0
2019-11-27 11:20:00,179.03,179.42,178.69,178.72,55880.0,179.03,179.42,178.69,178.72,55880.0
2019-11-27 11:25:00,178.74,179.0,178.36,178.5,33573.0,178.74,179.0,178.36,178.5,33573.0
2019-11-27 11:30:00,178.59,178.99,178.35,178.43,41952.0,178.59,178.99,178.35,178.43,41952.0
2019-11-27 11:35:00,178.4,178.43,177.55,177.74,55347.0,178.4,178.43,177.55,177.74,55347.0
2019-11-27 11:40:00,177.72,178.45,177.55,178.44,17534.0,177.72,178.45,177.55,178.44,17534.0
2019-11-27 11:45:00,178.45,178.79,178.19,178.59,22107.0,178.45,178.79,178.19,178.59,22107.0
2019-11-27 11:50:00,178.61,178.61,177.78,177.94,19335.0,178.61,178.61,177.78,177.94,19335.0
2019-11-27 11:55:00,177.95,178.25,177.45,177.58,19315.0,177.95,178.25,177.45,177.58,19315.0
2019-11-27 12:00:00,177.67,177.92,177.53,177.64,17912.0,177.67,177.92,177.53,177.64,17912.0
2019-11-27 12:05:00,177.73,177.75,177.49,177.56,11431.0,177.73,177.75,177.49,177.56,11431.0
2019-11-27 12:10:00,177.49,177.61,176.96,177.2,31797.0,177.49,177.61,176.96,177.2,31797.0
2019-11-27 12:15:00,177.24,177.94,177.12,177.9,14462.0,177.24,177.94,177.12,177.9,14462.0
2019-11-27 12:20:00,177.87,177.9,177.51,177.52,12186.0,177.87,177.9,177.51,177.52,12186.0
2019-11-27 12:25:00,177.43,177.48,176.95,177.21,26867.0,177.43,177.48,176.95,177.21,26867.0
2019-11-27 12:30:00,177.24,177.38,177.02,177.09,14469.0,177.24,177.38,177.02,177.09,14469.0
2019-11-27 12:35:00,177.09,177.5,177.01,177.21,40856.0,177.09,177.5,177.01,177.21,40856.0
2019-11-27 12:40:00,177.17,177.45,176.97,177.29,34872.0,177.17,177.45,176.97,177.29,34872.0
2019-11-27 12:45:00,177.36,178.1,177.11,178.06,80977.0,177.36,178.1,177.11,178.06,80977.0
2019-11-27 12:50:00,178.04,178.09,177.64,177.78,15366.0,178.04,178.09,177.64,177.78,15366.0
2019-11-27 12:55:00,177.75,177.76,176.81,177.08,39927.0,177.75,177.76,176.81,177.08,39927.0
2019-11-27 13:00:00,177.05,177.33,176.85,177.33,8480.0,177.05,177.33,176.85,177.33,8480.0
2019-11-27 13:05:00,177.28,177.64,177.26,177.32,8267.0,177.28,177.64,177.26,177.32,8267.0
2019-11-27 13:10:00,177.33,177.4,177.1,177.37,4880.0,177.33,177.4,177.1,177.37,4880.0
2019-11-27 13:15:00,177.32,177.45,176.85,177.31,14637.0,177.32,177.45,176.85,177.31,14637.0
2019-11-27 13:20:00,177.34,177.86,177.34,177.72,26284.0,177.34,177.86,177.34,177.72,26284.0
2019-11-27 13:25:00,177.75,177.86,176.99,177.17,24884.0,177.75,177.86,176.99,177.17,24884.0
2019-11-27 13:30:00,177.17,177.35,176.66,176.66,30944.0,177.17,177.35,176.66,176.66,30944.0
2019-11-27 13:35:00,176.65,177.14,176.65,176.91,10363.0,176.65,177.14,176.65,176.91,10363.0
2019-11-27 13:40:00,176.94,177.09,176.82,176.93,10984.0,176.94,177.09,176.82,176.93,10984.0
2019-11-27 13:45:00,176.92,177.48,176.9,177.48,18781.0,176.92,177.48,176.9,177.48,18781.0
2019-11-27 13:50:00,177.42,177.77,177.42,177.47,21853.0,177.42,177.77,177.42,177.47,21853.0
2019-11-27 13:55:00,177.45,178.0,177.36,177.9,27250.0,177.45,178.0,177.36,177.9,27250.0
2019-11-27 14:00:00,177.93,177.97,177.59,177.68,13129.0,177.93,177.97,177.59,177.68,13129.0
2019-11-27 14:05:00,177.68,178.21,177.68,178.2,24914.0,177.68,178.21,177.68,178.2,24914.0
2019-11-27 14:10:00,178.17,178.32,178.08,178.18,10107.0,178.17,178.32,178.08,178.18,10107.0
2019-11-27 14:15:00,178.18,178.25,177.75,178.16,14040.0,178.18,178.25,177.75,178.16,14040.0
2019-11-27 14:20:00,178.18,178.35,178.12,178.24,15267.0,178.18,178.35,178.12,178.24,15267.0
2019-11-27 14:25:00,178.2,178.49,178.03,178.13,12959.0,178.2,178.49,178.03,178.13,12959.0
2019-11-27 14:30:00,178.1,178.18,178.02,178.16,11967.0,178.1,178.18,178.02,178.16,11967.0
2019-11-27 14:35:00,178.12,178.69,178.12,178.61,17741.0,178.12,178.69,178.12,178.61,17741.0
2019-11-27 14:40:00,178.68,178.93,178.64,178.78,16170.0,178.68,178.93,178.64,178.78,16170.0
2019-11-27 14:45:00,178.8,178.87,178.61,178.75,10388.0,178.8,178.87,178.61,178.75,10388.0
2019-11-27 14:50:00,178.75,178.85,178.57,178.84,11946.0,178.75,178.85,178.57,178.84,11946.0
2019-11-27 14:55:00,178.86,179.28,178.86,179.19,46145.0,178.86,179.28,178.86,179.19,46145.0
2019-11-27 15:00:00,179.22,179.31,178.77,178.84,38212.0,179.22,179.31,178.77,178.84,38212.0
2019-11-27 15:05:00,178.89,179.28,178.86,179.13,17967.0,178.89,179.28,178.86,179.13,17967.0
2019-11-27 15:10:00,179.19,179.6,179.17,179.41,31085.0,179.19,179.6,179.17,179.41,31085.0
2019-11-27 15:15:00,179.45,180.04,179.41,179.79,70618.0,179.45,180.04,179.41,179.79,70618.0
2019-11-27 15:20:00,179.74,179.84,179.56,179.67,49350.0,179.74,179.84,179.56,179.67,49350.0
2019-11-27 15:25:00,179.68,179.95,179.55,179.79,40107.0,179.68,179.95,179.55,179.79,40107.0
2019-11-27 15:30:00,179.81,180.24,179.79,180.22,33156.0,179.81,180.24,179.79,180.22,33156.0
2019-11-27 15:35:00,180.25,180.33,179.26,179.49,52359.0,180.25,180.33,179.26,179.49,52359.0
2019-11-27 15:40:00,179.49,180.18,179.47,180.17,27707.0,179.49,180.18,179.47,180.17,27707.0
2019-11-27 15:45:00,180.18,180.32,179.87,180.13,38037.0,180.18,180.32,179.87,180.13,38037.0
2019-11-27 15:50:00,180.11,180.62,180.09,180.47,96015.0,180.11,180.62,180.09,180.47,96015.0
2019-11-27 15:55:00,180.44,180.46,180.04,180.19,122720.0,180.44,180.46,180.04,180.19,122720.0
2019-11-29 09:30:00,178.5,179.88,176.65,179.67,101895.0,178.5,179.88,176.65,179.67,101895.0
2019-11-29 09:35:00,179.65,179.83,178.86,179.21,38327.0,179.65,179.83,178.86,179.21,38327.0
2019-11-29 09:40:00,179.11,179.11,178.15,178.68,26383.0,179.11,179.11,178.15,178.68,26383.0
2019-11-29 09:45:00,178.79,178.82,178.05,178.53,35267.0,178.79,178.82,178.05,178.53,35267.0
2019-11-29 09:50:00,178.58,178.9,178.58,178.87,54518.0,178.58,178.9,178.58,178.87,54518.0
2019-11-29 09:55:00,178.87,179.44,178.65,179.35,39080.0,178.87,179.44,178.65,179.35,39080.0
2019-11-29 10:00:00,179.35,179.38,178.91,179.34,22520.0,179.35,179.38,178.91,179.34,22520.0
2019-11-29 10:05:00,179.33,179.83,179.2,179.46,16292.0,179.33,179.83,179.2,179.46,16292.0
2019-11-29 10:10:00,179.43,180.18,179.43,180.13,25352.0,179.43,180.18,179.43,180.13,25352.0
2019-11-29 10:15:00,180.21,180.32,179.85,179.93,23905.0,180.21,180.32,179.85,179.93,23905.0
2019-11-29 10:20:00,179.96,179.96,179.5,179.65,37297.0,179.96,179.96,179.5,179.65,37297.0
2019-11-29 10:25:00,179.63,179.8,179.34,179.42,18815.0,179.63,179.8,179.34,179.42,18815.0
2019-11-29 10:30:00,179.46,179.47,179.01,179.06,18879.0,179.46,179.47,179.01,179.06,18879.0
2019-11-29 10:35:00,179.0,179.29,178.94,179.25,19268.0,179.0,179.29,178.94,179.25,19268.0
2019-11-29 10:40:00,179.27,179.74,179.27,179.46,15488.0,179.27,179.74,179.27,179.46,15488.0
2019-11-29 10:45:00,179.53,179.69,179.53,179.65,11675.0,179.53,179.69,179.53,179.65,11675.0
2019-11-29 10:50:00,179.65,179.76,179.47,179.73,10008.0,179.65,179.76,179.47,179.73,10008.0
2019-11-29 10:55:00,179.74,180.11,179.73,180.11,20701.0,179.74,180.11,179.73,180.11,20701.0
2019-11-29 11:00:00,180.08,180.18,179.78,179.78,14007.0,180.08,180.18,179.78,179.78,14007.0
2019-11-29 11:05:00,179.78,180.11,179.7,179.99,29881.0,179.78,180.11,179.7,179.99,29881.0
2019-11-29 11:10:00,179.99,180.01,179.72,179.73,11817.0,179.99,180.01,179.72,179.73,11817.0
2019-11-29 11:15:00,179.76,180.34,179.69,180.34,22929.0,179.76,180.34,179.69,180.34,22929.0
2019-11-29 11:20:00,180.34,180.4,179.99,179.99,11624.0,180.34,180.4,179.99,179.99,11624.0
2019-11-29 11:25:00,179.99,180.33,179.88,180.19,8703.0,179.99,180.33,179.88,180.19,8703.0
2019-11-29 11:30:00,180.18,180.26,180.03,180.1,7050.0,180.18,180.26,180.03,180.1,7050.0
2019-11-29 11:35:00,180.14,180.14,179.93,179.93,9726.0,180.14,180.14,179.93,179.93,9726.0
2019-11-29 11:40:00,179.95,180.1,179.93,180.1,5534.0,179.95,180.1,179.93,180.1,5534.0
2019-11-29 11:45:00,180.06,180.18,179.91,179.93,8964.0,180.06,180.18,179.91,179.93,8964.0
2019-11-29 11:50:00,179.94,180.67,179.94,180.56,25287.0,179.94,180.67,179.94,180.56,25287.0
2019-11-29 11:55:00,180.55,180.67,180.37,180.46,10314.0,180.55,180.67,180.37,180.46,10314.0
2019-11-29 12:00:00,180.51,180.66,180.47,180.48,13350.0,180.51,180.66,180.47,180.48,13350.0
2019-11-29 12:05:00,180.48,180.73,180.4,180.58,11834.0,180.48,180.73,180.4,180.58,11834.0
2019-11-29 12:10:00,180.61,180.91,180.61,180.85,16488.0,180.61,180.91,180.61,180.85,16488.0
2019-11-29 12:15:00,180.85,181.04,180.65,180.73,30525.0,180.85,181.04,180.65,180.73,30525.0
2019-11-29 12:20:00,180.73,180.9,180.56,180.74,62759.0,180.73,180.9,180.56,180.74,62759.0
2019-11-29 12:25:00,180.71,181.33,180.6,181.19,33696.0,180.71,181.33,180.6,181.19,33696.0
2019-11-29 12:30:00,181.13,181.36,180.98,180.98,12423.0,181.13,181.36,180.98,180.98,12423.0
2019-11-29 12:35:00,181.03,181.22,180.74,180.79,15124.0,181.03,181.22,180.74,180.79,15124.0
2019-11-29 12:40:00,180.76,180.84,180.58,180.66,12147.0,180.76,180.84,180.58,180.66,12147.0
2019-11-29 12:45:00,180.67,180.95,180.67,180.92,12415.0,180.67,180.95,180.67,180.92,12415.0
2019-11-29 12:50:00,180.9,181.17,180.81,181.13,27760.0,180.9,181.17,180.81,181.13,27760.0
2019-11-29 12:55:00,181.09,181.19,180.9,180.96,52567.0,181.09,181.19,180.9,180.96,52567.0
2019-12-02 09:30:00,180.9,181.19,179.76,180.28,50164.0,180.9,181.19,179.76,180.28,50164.0
2019-12-02 09:35:00,180.28,180.43,179.22,179.42,20477.0,180.28,180.43,179.22,179.42,20477.0
2019-12-02 09:40:00,179.56,179.81,179.2,179.42,19542.0,179.56,179.81,179.2,179.42,19542.0
2019-12-02 09:45:00,179.32,179.7,178.5,178.63,43236.0,179.32,179.7,178.5,178.63,43236.0
2019-12-02 09:50:00,178.56,178.56,177.71,177.72,38101.0,178.56,178.56,177.71,177.72,38101.0
2019-12-02 09:55:00,177.83,178.22,177.37,177.91,13553.0,177.83,178.22,177.37,177.91,13553.0
2019-12-02 10:00:00,177.74,177.83,176.52,176.52,26524.0,177.74,177.83,176.52,176.52,26524.0
2019-12-02 10:05:00,176.53,176.71,176.02,176.62,37900.0,176.53,176.71,176.02,176.62,37900.0
2019-12-02 10:10:00,176.62,177.4,176.46,177.09,23336.0,176.62,177.4,176.46,177.09,23336.0
2019-12-02 10:15:00,177.18,177.32,176.65,177.0,20459.0,177.18,177.32,176.65,177.0,20459.0
2019-12-02 10:20:00,176.93,177.0,176.49,176.49,5700.0,176.93,177.0,176.49,176.49,5700.0
2019-12-02 10:25:00,176.51,176.64,175.9,176.36,39103.0,176.51,176.64,175.9,176.36,39103.0
2019-12-02 10:30:00,176.37,176.43,175.99,176.13,21941.0,176.37,176.43,175.99,176.13,21941.0
2019-12-02 10:35:00,176.09,176.14,175.27,175.95,30008.0,176.09,176.14,175.27,175.95,30008.0
2019-12-02 10:40:00,176.01,176.7,176.0,176.5,16480.0,176.01,176.7,176.0,176.5,16480.0
2019-12-02 10:45:00,176.52,176.54,175.73,175.9,10927.0,176.52,176.54,175.73,175.9,10927.0
2019-12-02 10:50:00,175.81,176.2,175.75,176.1,14031.0,175.81,176.2,175.75,176.1,14031.0
2019-12-02 10:55:00,176.17,176.56,176.06,176.09,8173.0,176.17,176.56,176.06,176.09,8173.0
2019-12-02 11:00:00,176.1,176.34,175.97,176.31,10734.0,176.1,176.34,175.97,176.31,10734.0
2019-12-02 11:05:00,176.24,176.24,175.55,175.76,19004.0,176.24,176.24,175.55,175.76,19004.0
2019-12-02 11:10:00,175.65,175.65,175.18,175.28,17213.0,175.65,175.65,175.18,175.28,17213.0
2019-12-02 11:15:00,175.29,175.66,175.11,175.66,16823.0,175.29,175.66,175.11,175.66,16823.0
2019-12-02 11:20:00,175.71,176.02,175.61,175.72,14331.0,175.71,176.02,175.61,175.72,14331.0
2019-12-02 11:25:00,175.74,175.9,175.5,175.58,12959.0,175.74,175.9,175.5,175.58,12959.0
2019-12-02 11:30:00,175.58,175.68,175.24,175.35,13623.0,175.58,175.68,175.24,175.35,13623.0
2019-12-02 11:35:00,175.3,175.78,175.07,175.78,34637.0,175.3,175.78,175.07,175.78,34637.0
2019-12-02 11:40:00,175.78,176.21,175.78,176.1,12638.0,175.78,176.21,175.78,176.1,12638.0
2019-12-02 11:45:00,176.15,176.36,175.9,176.36,14855.0,176.15,176.36,175.9,176.36,14855.0
2019-12-02 11:50:00,176.38,176.65,176.35,176.57,11345.0,176.38,176.65,176.35,176.57,11345.0
2019-12-02 11:55:00,176.54,176.75,176.45,176.52,23563.0,176.54,176.75,176.45,176.52,23563.0
2019-12-02 12:00:00,176.55,176.68,176.32,176.56,10264.0,176.55,176.68,176.32,176.56,10264.0
2019-12-02 12:05:00,176.6,176.61,176.18,176.25,9091.0,176.6,176.61,176.18,176.25,9091.0
2019-12-02 12:10:00,176.27,176.35,176.07,176.16,7302.0,176.27,176.35,176.07,176.16,7302.0
2019-12-02 12:15:00,176.17,176.35,176.12,176.27,6729.0,176.17,176.35,176.12,176.27,6729.0
2019-12-02 12:20:00,176.28,176.28,175.89,176.0,11651.0,176.28,176.28,175.89,176.0,11651.0
2019-12-02 12:25:00,175.99,176.06,175.37,175.88,15503.0,175.99,176.06,175.37,175.88,15503.0
2019-12-02 12:30:00,175.86,175.86,175.64,175.7,1800.0,175.86,175.86,175.64,175.7,1800.0
2019-12-02 12:35:00,175.63,175.86,175.27,175.35,10558.0,175.63,175.86,175.27,175.35,10558.0
2019-12-02 12:40:00,175.39,175.68,175.32,175.65,8250.0,175.39,175.68,175.32,175.65,8250.0
2019-12-02 12:45:00,175.57,175.67,175.35,175.62,12444.0,175.57,175.67,175.35,175.62,12444.0
2019-12-02 12:50:00,175.62,175.68,175.49,175.64,4784.0,175.62,175.68,175.49,175.64,4784.0
2019-12-02 12:55:00,175.6,175.66,175.52,175.65,10214.0,175.6,175.66,175.52,175.65,10214.0
2019-12-02 13:00:00,175.65,175.68,175.45,175.66,12239.0,175.65,175.68,175.45,175.66,12239.0
2019-12-02 13:05:00,175.69,175.96,175.63,175.95,9510.0,175.69,175.96,175.63,175.95,9510.0
2019-12-02 13:10:00,175.95,176.29,175.91,176.2,11932.0,175.95,176.29,175.91,176.2,11932.0
2019-12-02 13:15:00,176.19,176.34,176.17,176.31,3848.0,176.19,176.34,176.17,176.31,3848.0
2019-12-02 13:20:00,176.25,176.4,176.17,176.2,7127.0,176.25,176.4,176.17,176.2,7127.0
2019-12-02 13:25:00,176.17,176.59,176.12,176.58,7504.0,176.17,176.59,176.12,176.58,7504.0
2019-12-02 13:30:00,176.66,176.66,176.49,176.49,3435.0,176.66,176.66,176.49,176.49,3435.0
2019-12-02 13:35:00,176.51,176.63,176.39,176.44,6339.0,176.51,176.63,176.39,176.44,6339.0
2019-12-02 13:40:00,176.4,176.42,176.2,176.34,6954.0,176.4,176.42,176.2,176.34,6954.0
2019-12-02 13:45:00,176.34,176.4,176.23,176.23,15589.0,176.34,176.4,176.23,176.23,15589.0
2019-12-02 13:50:00,176.3,176.48,176.28,176.47,8346.0,176.3,176.48,176.28,176.47,8346.0
2019-12-02 13:55:00,176.5,176.5,176.42,176.44,3630.0,176.5,176.5,176.42,176.44,3630.0
2019-12-02 14:00:00,176.4,176.4,176.29,176.31,5985.0,176.4,176.4,176.29,176.31,5985.0
2019-12-02 14:05:00,176.31,176.5,176.31,176.34,5289.0,176.31,176.5,176.31,176.34,5289.0
2019-12-02 14:10:00,176.37,176.56,176.33,176.5,6239.0,176.37,176.56,176.33,176.5,6239.0
2019-12-02 14:15:00,176.45,176.63,176.41,176.59,4329.0,176.45,176.63,176.41,176.59,4329.0
2019-12-02 14:20:00,176.59,176.78,176.55,176.75,8275.0,176.59,176.78,176.55,176.75,8275.0
2019-12-02 14:25:00,176.75,176.79,176.65,176.71,5880.0,176.75,176.79,176.65,176.71,5880.0
2019-12-02 14:30:00,176.72,176.86,176.72,176.77,6798.0,176.72,176.86,176.72,176.77,6798.0
2019-12-02 14:35:00,176.78,176.78,176.63,176.78,5688.0,176.78,176.78,176.63,176.78,5688.0
2019-12-02 14:40:00,176.81,176.84,176.71,176.79,5646.0,176.81,176.84,176.71,176.79,5646.0
2019-12-02 14:45:00,176.82,176.9,176.73,176.73,6739.0,176.82,176.9,176.73,176.73,6739.0
2019-12-02 14:50:00,176.78,176.81,176.68,176.75,6212.0,176.78,176.81,176.68,176.75,6212.0
2019-12-02 14:55:00,176.72,176.84,176.58,176.59,5266.0,176.72,176.84,176.58,176.59,5266.0
2019-12-02 15:00:00,176.63,176.65,176.38,176.38,8617.0,176.63,176.65,176.38,176.38,8617.0
2019-12-02 15:05:00,176.43,176.49,176.21,176.28,9751.0,176.43,176.49,176.21,176.28,9751.0
2019-12-02 15:10:00,176.29,176.31,176.15,176.22,7348.0,176.29,176.31,176.15,176.22,7348.0
2019-12-02 15:15:00,176.2,176.3,176.18,176.3,8501.0,176.2,176.3,176.18,176.3,8501.0
2019-12-02 15:20:00,176.29,176.29,176.03,176.06,6902.0,176.29,176.29,176.03,176.06,6902.0
2019-12-02 15:25:00,176.06,176.14,175.93,176.09,10880.0,176.06,176.14,175.93,176.09,10880.0
2019-12-02 15:30:00,176.06,176.08,175.95,176.0,11181.0,176.06,176.08,175.95,176.0,11181.0
2019-12-02 15:35:00,175.99,176.25,175.89,176.18,19354.0,175.99,176.25,175.89,176.18,19354.0
2019-12-02 15:40:00,176.17,176.31,176.11,176.27,14567.0,176.17,176.31,176.11,176.27,14567.0
2019-12-02 15:45:00,176.29,176.33,176.07,176.08,16428.0,176.29,176.33,176.07,176.08,16428.0
2019-12-02 15:50:00,175.95,176.07,175.76,175.82,39961.0,175.95,176.07,175.76,175.82,39961.0
2019-12-02 15:55:00,175.81,175.89,175.49,175.56,122502.0,175.81,175.89,175.49,175.56,122502.0
2019-12-03 09:30:00,172.2,172.84,170.92,172.4,70881.0,172.2,172.84,170.92,172.4,70881.0
2019-12-03 09:35:00,172.4,173.61,172.04,173.26,28083.0,172.4,173.61,172.04,173.26,28083.0
2019-12-03 09:40:00,173.29,173.39,171.72,171.72,35242.0,173.29,173.39,171.72,171.72,35242.0
2019-12-03 09:45:00,171.93,172.68,171.4,171.49,30017.0,171.93,172.68,171.4,171.49,30017.0
2019-12-03 09:50:00,171.45,172.0,171.26,171.69,33171.0,171.45,172.0,171.26,171.69,33171.0
2019-12-03 09:55:00,171.69,172.74,171.33,172.57,27616.0,171.69,172.74,171.33,172.57,27616.0
2019-12-03 10:00:00,172.59,173.03,172.46,172.8,13389.0,172.59,173.03,172.46,172.8,13389.0
2019-12-03 10:05:00,172.74,172.74,172.22,172.37,19827.0,172.74,172.74,172.22,172.37,19827.0
2019-12-03 10:10:00,172.32,172.79,172.04,172.63,18351.0,172.32,172.79,172.04,172.63,18351.0
2019-12-03 10:15:00,172.66,173.37,172.66,173.2,14711.0,172.66,173.37,172.66,173.2,14711.0
2019-12-03 10:20:00,173.29,173.6,173.11,173.49,5845.0,173.29,173.6,173.11,173.49,5845.0
2019-12-03 10:25:00,173.4,173.46,172.59,172.66,12306.0,173.4,173.46,172.59,172.66,12306.0
2019-12-03 10:30:00,172.72,173.47,172.61,173.41,11563.0,172.72,173.47,172.61,173.41,11563.0
2019-12-03 10:35:00,173.42,173.58,173.2,173.45,24361.0,173.42,173.58,173.2,173.45,24361.0
2019-12-03 10:40:00,173.43,174.0,173.37,173.79,12701.0,173.43,174.0,173.37,173.79,12701.0
2019-12-03 10:45:00,173.82,174.0,172.96,172.96,12129.0,173.82,174.0,172.96,172.96,12129.0
2019-12-03 10:50:00,173.06,173.65,172.98,173.65,7151.0,173.06,173.65,172.98,173.65,7151.0
2019-12-03 10:55:00,173.6,174.11,173.45,174.11,5890.0,173.6,174.11,173.45,174.11,5890.0
2019-12-03 11:00:00,174.09,174.09,173.6,173.65,8202.0,174.09,174.09,173.6,173.65,8202.0
2019-12-03 11:05:00,173.76,173.95,173.42,173.68,10780.0,173.76,173.95,173.42,173.68,10780.0
2019-12-03 11:10:00,173.69,174.01,173.58,174.01,6879.0,173.69,174.01,173.58,174.01,6879.0
2019-12-03 11:15:00,173.92,174.28,173.9,174.05,9186.0,173.92,174.28,173.9,174.05,9186.0
2019-12-03 11:20:00,174.0,174.4,173.9,173.98,7475.0,174.0,174.4,173.9,173.98,7475.0
2019-12-03 11:25:00,174.08,174.32,174.04,174.2,5107.0,174.08,174.32,174.04,174.2,5107.0
2019-12-03 11:30:00,174.13,174.24,174.03,174.04,8301.0,174.13,174.24,174.03,174.04,8301.0
2019-12-03 11:35:00,174.11,174.34,173.93,174.28,3337.0,174.11,174.34,173.93,174.28,3337.0
2019-12-03 11:40:00,174.24,174.36,174.13,174.16,3100.0,174.24,174.36,174.13,174.16,3100.0
2019-12-03 11:45:00,174.18,174.18,173.93,174.03,9142.0,174.18,174.18,173.93,174.03,9142.0
2019-12-03 11:50:00,174.05,174.08,173.63,173.67,9647.0,174.05,174.08,173.63,173.67,9647.0
2019-12-03 11:55:00,173.72,173.98,173.62,173.94,6977.0,173.72,173.98,173.62,173.94,6977.0
2019-12-03 12:00:00,173.97,173.98,173.44,173.45,3617.0,173.97,173.98,173.44,173.45,3617.0
2019-12-03 12:05:00,173.35,173.62,173.35,173.59,6704.0,173.35,173.62,173.35,173.59,6704.0
2019-12-03 12:10:00,173.7,173.96,173.65,173.8,2800.0,173.7,173.96,173.65,173.8,2800.0
2019-12-03 12:15:00,173.81,173.98,173.66,173.92,5266.0,173.81,173.98,173.66,173.92,5266.0
2019-12-03 12:20:00,173.95,173.98,173.8,173.85,4150.0,173.95,173.98,173.8,173.85,4150.0
2019-12-03 12:25:00,173.95,174.01,173.77,173.79,3349.0,173.95,174.01,173.77,173.79,3349.0
2019-12-03 12:30:00,173.81,173.9,173.47,173.47,7141.0,173.81,173.9,173.47,173.47,7141.0
2019-12-03 12:35:00,173.58,173.62,173.44,173.53,4500.0,173.58,173.62,173.44,173.53,4500.0
2019-12-03 12:40:00,173.5,173.89,173.5,173.65,3300.0,173.5,173.89,173.5,173.65,3300.0
2019-12-03 12:45:00,173.74,173.81,173.63,173.72,4727.0,173.74,173.81,173.63,173.72,4727.0
2019-12-03 12:50:00,173.7,173.79,173.63,173.79,7980.0,173.7,173.79,173.63,173.79,7980.0
2019-12-03 12:55:00,173.78,173.84,173.66,173.84,5454.0,173.78,173.84,173.66,173.84,5454.0
2019-12-03 13:00:00,173.89,174.01,173.76,173.84,5706.0,173.89,174.01,173.76,173.84,5706.0
2019-12-03 13:05:00,173.83,174.13,173.83,174.06,7826.0,173.83,174.13,173.83,174.06,7826.0
2019-12-03 13:10:00,174.03,174.23,173.93,174.2,7211.0,174.03,174.23,173.93,174.2,7211.0
2019-12-03 13:15:00,174.18,174.24,174.01,174.04,2918.0,174.18,174.24,174.01,174.04,2918.0
2019-12-03 13:20:00,174.05,174.19,174.04,174.08,4490.0,174.05,174.19,174.04,174.08,4490.0
2019-12-03 13:25:00,174.05,174.13,173.92,174.13,3900.0,174.05,174.13,173.92,174.13,3900.0
2019-12-03 13:30:00,174.12,174.48,174.12,174.48,6270.0,174.12,174.48,174.12,174.48,6270.0
2019-12-03 13:35:00,174.44,174.75,174.33,174.7,11305.0,174.44,174.75,174.33,174.7,11305.0
2019-12-03 13:40:00,174.69,174.69,174.47,174.55,10763.0,174.69,174.69,174.47,174.55,10763.0
2019-12-03 13:45:00,174.51,174.52,174.29,174.31,3118.0,174.51,174.52,174.29,174.31,3118.0
2019-12-03 13:50:00,174.31,174.67,174.27,174.61,8194.0,174.31,174.67,174.27,174.61,8194.0
2019-12-03 13:55:00,174.61,174.63,174.42,174.63,5704.0,174.61,174.63,174.42,174.63,5704.0
2019-12-03 14:00:00,174.61,174.78,174.6,174.75,7008.0,174.61,174.78,174.6,174.75,7008.0
2019-12-03 14:05:00,174.73,174.8,174.59,174.63,6233.0,174.73,174.8,174.59,174.63,6233.0
2019-12-03 14:10:00,174.63,174.89,174.57,174.77,7325.0,174.63,174.89,174.57,174.77,7325.0
2019-12-03 14:15:00,174.77,174.81,174.21,174.21,7000.0,174.77,174.81,174.21,174.21,7000.0
2019-12-03 14:20:00,174.18,174.25,174.15,174.16,3128.0,174.18,174.25,174.15,174.16,3128.0
2019-12-03 14:25:00,174.07,174.4,174.03,174.4,5825.0,174.07,174.4,174.03,174.4,5825.0
2019-12-03 14:30:00,174.38,174.43,174.23,174.36,4933.0,174.38,174.43,174.23,174.36,4933.0
2019-12-03 14:35:00,174.34,174.54,174.26,174.5,5704.0,174.34,174.54,174.26,174.5,5704.0
2019-12-03 14:40:00,174.52,174.68,174.47,174.65,5217.0,174.52,174.68,174.47,174.65,5217.0
2019-12-03 14:45:00,174.66,174.87,174.63,174.87,5484.0,174.66,174.87,174.63,174.87,5484.0
2019-12-03 14:50:00,174.88,174.92,174.68,174.69,3988.0,174.88,174.92,174.68,174.69,3988.0
2019-12-03 14:55:00,174.71,174.84,174.63,174.64,5336.0,174.71,174.84,174.63,174.64,5336.0
2019-12-03 15:00:00,174.69,174.76,174.49,174.59,6463.0,174.69,174.76,174.49,174.59,6463.0
2019-12-03 15:05:00,174.57,174.83,174.5,174.74,6709.0,174.57,174.83,174.5,174.74,6709.0
2019-12-03 15:10:00,174.74,175.05,174.73,174.95,11644.0,174.74,175.05,174.73,174.95,11644.0
2019-12-03 15:15:00,174.92,175.09,174.89,174.93,11783.0,174.92,175.09,174.89,174.93,11783.0
2019-12-03 15:20:00,174.92,175.45,174.92,175.43,9791.0,174.92,175.45,174.92,175.43,9791.0
2019-12-03 15:25:00,175.43,175.57,175.38,175.5,6161.0,175.43,175.57,175.38,175.5,6161.0
2019-12-03 15:30:00,175.5,175.57,175.3,175.3,9016.0,175.5,175.57,175.3,175.3,9016.0
2019-12-03 15:35:00,175.35,175.44,175.24,175.44,9950.0,175.35,175.44,175.24,175.44,9950.0
2019-12-03 15:40:00,175.5,175.54,175.34,175.34,12144.0,175.5,175.54,175.34,175.34,12144.0
2019-12-03 15:45:00,175.36,175.68,175.3,175.59,11496.0,175.36,175.68,175.3,175.59,11496.0
2019-12-03 15:50:00,175.7,175.73,175.51,175.62,26266.0,175.7,175.73,175.51,175.62,26266.0
2019-12-03 15:55:00,175.61,175.61,175.38,175.4,57879.0,175.61,175.61,175.38,175.4,57879.0
2019-12-04 09:30:00,175.09,175.35,173.61,174.72,40296.0,175.09,175.35,173.61,174.72,40296.0
2019-12-04 09:35:00,174.66,175.38,174.39,174.39,7100.0,174.66,175.38,174.39,174.39,7100.0
2019-12-04 09:40:00,174.39,174.82,173.98,174.28,6829.0,174.39,174.82,173.98,174.28,6829.0
2019-12-04 09:45:00,174.11,174.48,174.01,174.3,9705.0,174.11,174.48,174.01,174.3,9705.0
2019-12-04 09:50:00,174.3,175.39,174.19,175.39,21046.0,174.3,175.39,174.19,175.39,21046.0
2019-12-04 09:55:00,175.31,175.96,175.3,175.47,10476.0,175.31,175.96,175.3,175.47,10476.0
2019-12-04 10:00:00,175.34,175.77,174.99,175.63,8192.0,175.34,175.77,174.99,175.63,8192.0
2019-12-04 10:05:00,175.47,175.73,175.14,175.14,10470.0,175.47,175.73,175.14,175.14,10470.0
2019-12-04 10:10:00,175.1,175.3,174.99,175.07,7764.0,175.1,175.3,174.99,175.07,7764.0
2019-12-04 10:15:00,175.0,175.12,174.58,174.66,5780.0,175.0,175.12,174.58,174.66,5780.0
2019-12-04 10:20:00,174.65,174.81,174.64,174.74,2407.0,174.65,174.81,174.64,174.74,2407.0
2019-12-04 10:25:00,174.58,174.93,174.53,174.81,2730.0,174.58,174.93,174.53,174.81,2730.0
2019-12-04 10:30:00,174.81,175.22,174.67,175.04,2800.0,174.81,175.22,174.67,175.04,2800.0
2019-12-04 10:35:00,175.08,175.25,174.96,174.99,3444.0,175.08,175.25,174.96,174.99,3444.0
2019-12-04 10:40:00,174.99,175.16,174.95,175.04,2558.0,174.99,175.16,174.95,175.04,2558.0
2019-12-04 10:45:00,175.05,175.48,175.04,175.39,4342.0,175.05,175.48,175.04,175.39,4342.0
2019-12-04 10:50:00,175.3,175.34,175.16,175.25,2188.0,175.3,175.34,175.16,175.25,2188.0
2019-12-04 10:55:00,175.18,175.29,175.16,175.27,4100.0,175.18,175.29,175.16,175.27,4100.0
2019-12-04 11:00:00,175.27,175.38,175.18,175.38,7324.0,175.27,175.38,175.18,175.38,7324.0
2019-12-04 11:05:00,175.38,175.41,174.92,175.05,8635.0,175.38,175.41,174.92,175.05,8635.0
2019-12-04 11:10:00,174.95,175.16,174.78,175.16,4189.0,174.95,175.16,174.78,175.16,4189.0
2019-12-04 11:15:00,175.08,175.42,175.08,175.35,1906.0,175.08,175.42,175.08,175.35,1906.0
2019-12-04 11:20:00,175.45,175.61,175.37,175.54,3575.0,175.45,175.61,175.37,175.54,3575.0
2019-12-04 11:25:00,175.52,175.61,175.34,175.34,4211.0,175.52,175.61,175.34,175.34,4211.0
2019-12-04 11:30:00,175.4,175.68,175.4,175.64,2211.0,175.4,175.68,175.4,175.64,2211.0
2019-12-04 11:35:00,175.63,175.88,175.62,175.71,3355.0,175.63,175.88,175.62,175.71,3355.0
2019-12-04 11:40:00,175.77,175.99,175.75,175.97,5500.0,175.77,175.99,175.75,175.97,5500.0
2019-12-04 11:45:00,175.9,175.97,175.73,175.85,5868.0,175.9,175.97,175.73,175.85,5868.0
2019-12-04 11:50:00,175.87,175.87,175.64,175.76,3234.0,175.87,175.87,175.64,175.76,3234.0
2019-12-04 11:55:00,175.55,175.68,175.38,175.4,20298.0,175.55,175.68,175.38,175.4,20298.0
2019-12-04 12:00:00,175.4,175.72,175.39,175.71,3510.0,175.4,175.72,175.39,175.71,3510.0
2019-12-04 12:05:00,175.73,175.76,175.66,175.72,2000.0,175.73,175.76,175.66,175.72,2000.0
2019-12-04 12:10:00,175.69,176.03,175.55,175.84,15395.0,175.69,176.03,175.55,175.84,15395.0
2019-12-04 12:15:00,175.83,175.84,175.49,175.69,9000.0,175.83,175.84,175.49,175.69,9000.0
2019-12-04 12:20:00,175.75,175.81,175.59,175.64,13295.0,175.75,175.81,175.59,175.64,13295.0
2019-12-04 12:25:00,175.64,175.9,175.59,175.9,4075.0,175.64,175.9,175.59,175.9,4075.0
2019-12-04 12:30:00,175.92,176.07,175.89,176.07,3500.0,175.92,176.07,175.89,176.07,3500.0
2019-12-04 12:35:00,176.09,176.47,176.07,176.47,12853.0,176.09,176.47,176.07,176.47,12853.0
2019-12-04 12:40:00,176.5,176.64,176.38,176.58,11112.0,176.5,176.64,176.38,176.58,11112.0
2019-12-04 12:45:00,176.63,176.72,176.41,176.55,12130.0,176.63,176.72,176.41,176.55,12130.0
2019-12-04 12:50:00,176.49,176.63,176.48,176.56,1857.0,176.49,176.63,176.48,176.56,1857.0
2019-12-04 12:55:00,176.67,176.72,176.62,176.66,1917.0,176.67,176.72,176.62,176.66,1917.0
2019-12-04 13:00:00,176.68,176.73,176.45,176.45,5200.0,176.68,176.73,176.45,176.45,5200.0
2019-12-04 13:05:00,176.47,176.47,176.22,176.22,2016.0,176.47,176.47,176.22,176.22,2016.0
2019-12-04 13:10:00,176.23,176.41,176.22,176.36,3370.0,176.23,176.41,176.22,176.36,3370.0
2019-12-04 13:15:00,176.36,176.41,176.15,176.17,2356.0,176.36,176.41,176.15,176.17,2356.0
2019-12-04 13:20:00,176.11,176.21,176.0,176.21,3431.0,176.11,176.21,176.0,176.21,3431.0
2019-12-04 13:25:00,176.22,176.35,176.18,176.35,1500.0,176.22,176.35,176.18,176.35,1500.0
2019-12-04 13:30:00,176.35,176.51,176.35,176.41,3819.0,176.35,176.51,176.35,176.41,3819.0
2019-12-04 13:35:00,176.42,176.42,176.28,176.38,3100.0,176.42,176.42,176.28,176.38,3100.0
2019-12-04 13:40:00,176.36,176.48,176.28,176.41,2959.0,176.36,176.48,176.28,176.41,2959.0
2019-12-04 13:45:00,176.36,176.53,176.31,176.5,3514.0,176.36,176.53,176.31,176.5,3514.0
2019-12-04 13:50:00,176.51,176.51,176.34,176.44,5000.0,176.51,176.51,176.34,176.44,5000.0
2019-12-04 13:55:00,176.43,176.63,176.42,176.63,4613.0,176.43,176.63,176.42,176.63,4613.0
2019-12-04 14:00:00,176.63,176.66,176.54,176.62,3737.0,176.63,176.66,176.54,176.62,3737.0
2019-12-04 14:05:00,176.65,176.92,176.63,176.84,7279.0,176.65,176.92,176.63,176.84,7279.0
2019-12-04 14:10:00,176.86,176.86,176.71,176.72,2985.0,176.86,176.86,176.71,176.72,2985.0
2019-12-04 14:15:00,176.69,176.88,176.67,176.88,14793.0,176.69,176.88,176.67,176.88,14793.0
2019-12-04 14:20:00,176.88,176.91,176.61,176.62,4933.0,176.88,176.91,176.61,176.62,4933.0
2019-12-04 14:25:00,176.63,176.7,176.57,176.69,2756.0,176.63,176.7,176.57,176.69,2756.0
2019-12-04 14:30:00,176.64,176.66,176.52,176.55,3507.0,176.64,176.66,176.52,176.55,3507.0
2019-12-04 14:35:00,176.51,176.61,176.43,176.48,2600.0,176.51,176.61,176.43,176.48,2600.0
2019-12-04 14:40:00,176.48,176.69,176.45,176.64,26740.0,176.48,176.69,176.45,176.64,26740.0
2019-12-04 14:45:00,176.61,176.75,176.59,176.75,13355.0,176.61,176.75,176.59,176.75,13355.0
2019-12-04 14:50:00,176.75,177.09,176.71,177.09,31535.0,176.75,177.09,176.71,177.09,31535.0
2019-12-04 14:55:00,177.1,177.13,176.91,176.95,12122.0,177.1,177.13,176.91,176.95,12122.0
2019-12-04 15:00:00,176.94,177.09,176.94,177.0,18070.0,176.94,177.09,176.94,177.0,18070.0
2019-12-04 15:05:00,177.04,177.33,177.03,177.16,15517.0,177.04,177.33,177.03,177.16,15517.0
2019-12-04 15:10:00,177.09,177.17,177.04,177.14,7991.0,177.09,177.17,177.04,177.14,7991.0
2019-12-04 15:15:00,177.19,177.3,177.14,177.19,10006.0,177.19,177.3,177.14,177.19,10006.0
2019-12-04 15:20:00,177.13,177.14,176.99,177.14,7225.0,177.13,177.14,176.99,177.14,7225.0
2019-12-04 15:25:00,177.14,177.15,177.02,177.03,6868.0,177.14,177.15,177.02,177.03,6868.0
2019-12-04 15:30:00,177.01,177.03,176.88,176.93,13054.0,177.01,177.03,176.88,176.93,13054.0
2019-12-04 15:35:00,176.91,176.97,176.8,176.94,9346.0,176.91,176.97,176.8,176.94,9346.0
2019-12-04 15:40:00,176.97,177.04,176.9,177.0,11039.0,176.97,177.04,176.9,177.0,11039.0
2019-12-04 15:45:00,177.0,177.08,176.94,177.08,9066.0,177.0,177.08,176.94,177.08,9066.0
2019-12-04 15:50:00,177.13,177.23,176.69,176.71,19982.0,177.13,177.23,176.69,176.71,19982.0
2019-12-04 15:55:00,176.65,176.78,176.34,176.38,63814.0,176.65,176.78,176.34,176.38,63814.0
2019-12-05 09:30:00,177.56,177.56,176.41,176.6,15040.0,177.56,177.56,176.41,176.6,15040.0
2019-12-05 09:35:00,176.58,176.63,175.79,175.79,8263.0,176.58,176.63,175.79,175.79,8263.0
2019-12-05 09:40:00,175.85,175.86,175.31,175.45,15120.0,175.85,175.86,175.31,175.45,15120.0
2019-12-05 09:45:00,175.47,175.84,175.46,175.52,7700.0,175.47,175.84,175.46,175.52,7700.0
2019-12-05 09:50:00,175.45,175.71,175.26,175.69,4708.0,175.45,175.71,175.26,175.69,4708.0
2019-12-05 09:55:00,175.63,175.64,175.22,175.51,3200.0,175.63,175.64,175.22,175.51,3200.0
2019-12-05 10:00:00,175.33,175.98,175.33,175.85,11180.0,175.33,175.98,175.33,175.85,11180.0
2019-12-05 10:05:00,175.82,175.89,175.28,175.38,11687.0,175.82,175.89,175.28,175.38,11687.0
2019-12-05 10:10:00,175.39,175.59,175.3,175.35,8868.0,175.39,175.59,175.3,175.35,8868.0
2019-12-05 10:15:00,175.34,176.0,175.28,175.82,9244.0,175.34,176.0,175.28,175.82,9244.0
2019-12-05 10:20:00,175.79,175.9,175.56,175.84,9211.0,175.79,175.9,175.56,175.84,9211.0
2019-12-05 10:25:00,175.79,175.9,175.54,175.79,8541.0,175.79,175.9,175.54,175.79,8541.0
2019-12-05 10:30:00,175.77,175.9,175.67,175.8,5177.0,175.77,175.9,175.67,175.8,5177.0
2019-12-05 10:35:00,175.8,176.02,175.73,175.92,3882.0,175.8,176.02,175.73,175.92,3882.0
2019-12-05 10:40:00,175.87,176.04,175.63,175.67,3868.0,175.87,176.04,175.63,175.67,3868.0
2019-12-05 10:45:00,175.73,176.18,175.73,176.1,3167.0,175.73,176.18,175.73,176.1,3167.0
2019-12-05 10:50:00,176.11,176.23,175.86,176.2,4600.0,176.11,176.23,175.86,176.2,4600.0
2019-12-05 10:55:00,176.08,176.34,176.08,176.25,2900.0,176.08,176.34,176.08,176.25,2900.0
2019-12-05 11:00:00,176.2,176.39,176.08,176.2,7695.0,176.2,176.39,176.08,176.2,7695.0
2019-12-05 11:05:00,176.21,176.48,176.19,176.43,5205.0,176.21,176.48,176.19,176.43,5205.0
2019-12-05 11:10:00,176.46,176.56,176.21,176.5,9220.0,176.46,176.56,176.21,176.5,9220.0
2019-12-05 11:15:00,176.52,176.63,176.44,176.57,3012.0,176.52,176.63,176.44,176.57,3012.0
2019-12-05 11:20:00,176.61,176.76,176.42,176.42,4105.0,176.61,176.76,176.42,176.42,4105.0
2019-12-05 11:25:00,176.39,176.55,176.39,176.44,3283.0,176.39,176.55,176.39,176.44,3283.0
2019-12-05 11:30:00,176.5,176.53,176.29,176.34,5072.0,176.5,176.53,176.29,176.34,5072.0
2019-12-05 11:35:00,176.28,176.54,176.22,176.47,8567.0,176.28,176.54,176.22,176.47,8567.0
2019-12-05 11:40:00,176.51,176.53,176.29,176.4,7103.0,176.51,176.53,176.29,176.4,7103.0
2019-12-05 11:45:00,176.4,176.62,176.31,176.32,6650.0,176.4,176.62,176.31,176.32,6650.0
2019-12-05 11:50:00,176.46,176.5,176.4,176.48,6557.0,176.46,176.5,176.4,176.48,6557.0
2019-12-05 11:55:00,176.48,176.54,176.22,176.22,1601.0,176.48,176.54,176.22,176.22,1601.0
2019-12-05 12:00:00,176.2,176.38,176.15,176.33,3979.0,176.2,176.38,176.15,176.33,3979.0
2019-12-05 12:05:00,176.34,176.39,176.3,176.31,1936.0,176.34,176.39,176.3,176.31,1936.0
2019-12-05 12:10:00,176.33,176.36,176.19,176.35,6580.0,176.33,176.36,176.19,176.35,6580.0
2019-12-05 12:15:00,176.35,176.61,176.33,176.51,3617.0,176.35,176.61,176.33,176.51,3617.0
2019-12-05 12:20:00,176.46,176.54,176.4,176.46,1000.0,176.46,176.54,176.4,176.46,1000.0
2019-12-05 12:25:00,176.4,176.47,176.37,176.45,3312.0,176.4,176.47,176.37,176.45,3312.0
2019-12-05 12:30:00,176.47,176.47,176.19,176.3,2854.0,176.47,176.47,176.19,176.3,2854.0
2019-12-05 12:35:00,176.26,176.53,176.26,176.5,2100.0,176.26,176.53,176.26,176.5,2100.0
2019-12-05 12:40:00,176.53,176.61,176.4,176.55,2800.0,176.53,176.61,176.4,176.55,2800.0
2019-12-05 12:45:00,176.47,176.47,176.05,176.33,8500.0,176.47,176.47,176.05,176.33,8500.0
2019-12-05 12:50:00,176.32,176.32,176.16,176.24,1400.0,176.32,176.32,176.16,176.24,1400.0
2019-12-05 12:55:00,176.2,176.22,176.08,176.16,1699.0,176.2,176.22,176.08,176.16,1699.0
2019-12-05 13:00:00,176.11,176.35,176.1,176.28,2613.0,176.11,176.35,176.1,176.28,2613.0
2019-12-05 13:05:00,176.31,176.32,176.18,176.32,2700.0,176.31,176.32,176.18,176.32,2700.0
2019-12-05 13:10:00,176.35,176.56,176.28,176.53,2848.0,176.35,176.56,176.28,176.53,2848.0
2019-12-05 13:15:00,176.54,176.54,176.44,176.47,600.0,176.54,176.54,176.44,176.47,600.0
2019-12-05 13:20:00,176.37,176.49,176.33,176.42,2300.0,176.37,176.49,176.33,176.42,2300.0
2019-12-05 13:25:00,176.41,176.6,176.41,176.59,3220.0,176.41,176.6,176.41,176.59,3220.0
2019-12-05 13:30:00,176.58,176.58,176.39,176.52,5961.0,176.58,176.58,176.39,176.52,5961.0
2019-12-05 13:35:00,176.49,176.57,176.45,176.5,1541.0,176.49,176.57,176.45,176.5,1541.0
2019-12-05 13:40:00,176.57,176.65,176.46,176.65,3900.0,176.57,176.65,176.46,176.65,3900.0
2019-12-05 13:45:00,176.65,176.65,176.3,176.5,16868.0,176.65,176.65,176.3,176.5,16868.0
2019-12-05 13:50:00,176.47,176.58,176.41,176.58,5320.0,176.47,176.58,176.41,176.58,5320.0
2019-12-05 13:55:00,176.58,176.63,176.51,176.54,3433.0,176.58,176.63,176.51,176.54,3433.0
2019-12-05 14:00:00,176.54,176.57,176.4,176.53,8524.0,176.54,176.57,176.4,176.53,8524.0
2019-12-05 14:05:00,176.54,176.55,176.44,176.48,1800.0,176.54,176.55,176.44,176.48,1800.0
2019-12-05 14:10:00,176.49,176.59,176.49,176.49,3100.0,176.49,176.59,176.49,176.49,3100.0
2019-12-05 14:15:00,176.49,176.6,176.46,176.59,7000.0,176.49,176.6,176.46,176.59,7000.0
2019-12-05 14:20:00,176.58,176.9,176.58,176.9,3513.0,176.58,176.9,176.58,176.9,3513.0
2019-12-05 14:25:00,176.95,177.13,176.95,177.07,8756.0,176.95,177.13,176.95,177.07,8756.0
2019-12-05 14:30:00,177.06,177.15,177.0,177.04,4100.0,177.06,177.15,177.0,177.04,4100.0
2019-12-05 14:35:00,177.1,177.22,177.09,177.22,3414.0,177.1,177.22,177.09,177.22,3414.0
2019-12-05 14:40:00,177.28,177.32,177.06,177.19,5497.0,177.28,177.32,177.06,177.19,5497.0
2019-12-05 14:45:00,177.12,177.14,176.95,177.09,4395.0,177.12,177.14,176.95,177.09,4395.0
2019-12-05 14:50:00,177.13,177.15,176.94,177.13,5603.0,177.13,177.15,176.94,177.13,5603.0
2019-12-05 14:55:00,177.18,177.21,176.66,177.03,19950.0,177.18,177.21,176.66,177.03,19950.0
2019-12-05 15:00:00,177.05,177.12,176.87,177.06,4200.0,177.05,177.12,176.87,177.06,4200.0
2019-12-05 15:05:00,177.05,177.05,176.87,176.87,2810.0,177.05,177.05,176.87,176.87,2810.0
2019-12-05 15:10:00,176.86,177.17,176.85,177.17,3730.0,176.86,177.17,176.85,177.17,3730.0
2019-12-05 15:15:00,177.12,177.17,177.05,177.12,5953.0,177.12,177.17,177.05,177.12,5953.0
2019-12-05 15:20:00,177.12,177.2,177.08,177.1,4500.0,177.12,177.2,177.08,177.1,4500.0
2019-12-05 15:25:00,177.1,177.25,177.1,177.25,4996.0,177.1,177.25,177.1,177.25,4996.0
2019-12-05 15:30:00,177.26,177.28,177.12,177.14,11046.0,177.26,177.28,177.12,177.14,11046.0
2019-12-05 15:35:00,177.1,177.17,177.02,177.1,13278.0,177.1,177.17,177.02,177.1,13278.0
2019-12-05 15:40:00,177.08,177.1,176.87,176.9,14666.0,177.08,177.1,176.87,176.9,14666.0
2019-12-05 15:45:00,176.91,176.97,176.74,176.74,10817.0,176.91,176.97,176.74,176.74,10817.0
2019-12-05 15:50:00,176.72,176.85,176.55,176.55,18289.0,176.72,176.85,176.55,176.55,18289.0
2019-12-05 15:55:00,176.63,176.75,176.58,176.62,47234.0,176.63,176.75,176.58,176.62,47234.0
2019-12-06 09:30:00,177.93,178.5,176.73,176.73,34745.0,177.93,178.5,176.73,176.73,34745.0
2019-12-06 09:35:00,176.92,178.0,176.89,177.6,11248.0,176.92,178.0,176.89,177.6,11248.0
2019-12-06 09:40:00,177.71,178.1,177.19,177.75,10949.0,177.71,178.1,177.19,177.75,10949.0
2019-12-06 09:45:00,178.1,178.1,177.57,177.98,3500.0,178.1,178.1,177.57,177.98,3500.0
2019-12-06 09:50:00,177.96,178.12,177.65,178.04,7103.0,177.96,178.12,177.65,178.04,7103.0
2019-12-06 09:55:00,177.95,178.1,177.79,177.91,12430.0,177.95,178.1,177.79,177.91,12430.0
2019-12-06 10:00:00,177.97,178.28,177.8,178.28,6498.0,177.97,178.28,177.8,178.28,6498.0
2019-12-06 10:05:00,178.29,178.43,178.12,178.41,7876.0,178.29,178.43,178.12,178.41,7876.0
2019-12-06 10:10:00,178.41,178.46,178.15,178.28,6864.0,178.41,178.46,178.15,178.28,6864.0
2019-12-06 10:15:00,178.2,178.42,177.78,178.15,11157.0,178.2,178.42,177.78,178.15,11157.0
2019-12-06 10:20:00,178.07,178.75,177.99,178.61,18862.0,178.07,178.75,177.99,178.61,18862.0
2019-12-06 10:25:00,178.55,178.55,178.26,178.32,5504.0,178.55,178.55,178.26,178.32,5504.0
2019-12-06 10:30:00,178.37,178.53,178.26,178.27,4658.0,178.37,178.53,178.26,178.27,4658.0
2019-12-06 10:35:00,178.28,178.35,177.92,178.16,14416.0,178.28,178.35,177.92,178.16,14416.0
2019-12-06 10:40:00,178.16,178.35,178.12,178.28,7768.0,178.16,178.35,178.12,178.28,7768.0
2019-12-06 10:45:00,178.28,178.35,178.22,178.31,4244.0,178.28,178.35,178.22,178.31,4244.0
2019-12-06 10:50:00,178.27,178.4,178.19,178.21,5065.0,178.27,178.4,178.19,178.21,5065.0
2019-12-06 10:55:00,178.25,178.28,178.18,178.18,3215.0,178.25,178.28,178.18,178.18,3215.0
2019-12-06 11:00:00,178.15,178.41,178.14,178.38,5066.0,178.15,178.41,178.14,178.38,5066.0
2019-12-06 11:05:00,178.47,178.47,178.23,178.33,3138.0,178.47,178.47,178.23,178.33,3138.0
2019-12-06 11:10:00,178.28,178.41,178.27,178.37,3467.0,178.28,178.41,178.27,178.37,3467.0
2019-12-06 11:15:00,178.29,178.35,178.25,178.33,3350.0,178.29,178.35,178.25,178.33,3350.0
2019-12-06 11:20:00,178.3,178.67,178.27,178.63,2706.0,178.3,178.67,178.27,178.63,2706.0
2019-12-06 11:25:00,178.64,178.78,178.63,178.71,10059.0,178.64,178.78,178.63,178.71,10059.0
2019-12-06 11:30:00,178.67,178.68,178.5,178.65,4179.0,178.67,178.68,178.5,178.65,4179.0
2019-12-06 11:35:00,178.71,178.91,178.69,178.91,7898.0,178.71,178.91,178.69,178.91,7898.0
2019-12-06 11:40:00,178.87,178.87,178.68,178.68,2908.0,178.87,178.87,178.68,178.68,2908.0
2019-12-06 11:45:00,178.57,178.82,178.57,178.7,3900.0,178.57,178.82,178.57,178.7,3900.0
2019-12-06 11:50:00,178.69,178.69,178.57,178.57,4141.0,178.69,178.69,178.57,178.57,4141.0
2019-12-06 11:55:00,178.61,178.87,178.59,178.78,5498.0,178.61,178.87,178.59,178.78,5498.0
2019-12-06 12:00:00,178.72,178.82,178.7,178.76,3327.0,178.72,178.82,178.7,178.76,3327.0
2019-12-06 12:05:00,178.86,179.12,178.86,179.02,3048.0,178.86,179.12,178.86,179.02,3048.0
2019-12-06 12:10:00,179.03,179.35,178.97,179.3,7530.0,179.03,179.35,178.97,179.3,7530.0
2019-12-06 12:15:00,179.29,179.53,179.27,179.53,5926.0,179.29,179.53,179.27,179.53,5926.0
2019-12-06 12:20:00,179.54,179.56,179.35,179.47,9816.0,179.54,179.56,179.35,179.47,9816.0
2019-12-06 12:25:00,179.45,179.46,179.32,179.46,7676.0,179.45,179.46,179.32,179.46,7676.0
2019-12-06 12:30:00,179.43,179.46,179.3,179.4,7516.0,179.43,179.46,179.3,179.4,7516.0
2019-12-06 12:35:00,179.4,179.42,179.32,179.42,3496.0,179.4,179.42,179.32,179.42,3496.0
2019-12-06 12:40:00,179.42,179.75,179.41,179.6,7332.0,179.42,179.75,179.41,179.6,7332.0
2019-12-06 12:45:00,179.62,179.92,179.59,179.92,6022.0,179.62,179.92,179.59,179.92,6022.0
2019-12-06 12:50:00,179.87,179.89,179.45,179.6,10207.0,179.87,179.89,179.45,179.6,10207.0
2019-12-06 12:55:00,179.59,179.79,179.57,179.68,10101.0,179.59,179.79,179.57,179.68,10101.0
2019-12-06 13:00:00,179.7,179.74,179.62,179.69,1541.0,179.7,179.74,179.62,179.69,1541.0
2019-12-06 13:05:00,179.67,179.77,179.64,179.74,18009.0,179.67,179.77,179.64,179.74,18009.0
2019-12-06 13:10:00,179.75,179.75,179.6,179.64,4444.0,179.75,179.75,179.6,179.64,4444.0
2019-12-06 13:15:00,179.62,179.74,179.61,179.7,2396.0,179.62,179.74,179.61,179.7,2396.0
2019-12-06 13:20:00,179.71,179.73,179.42,179.42,4914.0,179.71,179.73,179.42,179.42,4914.0
2019-12-06 13:25:00,179.43,179.62,179.39,179.62,1603.0,179.43,179.62,179.39,179.62,1603.0
2019-12-06 13:30:00,179.56,179.57,179.21,179.24,3904.0,179.56,179.57,179.21,179.24,3904.0
2019-12-06 13:35:00,179.27,179.28,179.18,179.25,4975.0,179.27,179.28,179.18,179.25,4975.0
2019-12-06 13:40:00,179.29,179.35,179.16,179.17,7338.0,179.29,179.35,179.16,179.17,7338.0
2019-12-06 13:45:00,179.17,179.27,179.09,179.09,4291.0,179.17,179.27,179.09,179.09,4291.0
2019-12-06 13:50:00,179.09,179.24,179.0,179.08,5093.0,179.09,179.24,179.0,179.08,5093.0
2019-12-06 13:55:00,179.19,179.29,179.15,179.25,2864.0,179.19,179.29,179.15,179.25,2864.0
2019-12-06 14:00:00,179.21,179.37,179.21,179.3,4762.0,179.21,179.37,179.21,179.3,4762.0
2019-12-06 14:05:00,179.36,179.56,179.36,179.4,5075.0,179.36,179.56,179.36,179.4,5075.0
2019-12-06 14:10:00,179.42,179.51,179.35,179.4,4460.0,179.42,179.51,179.35,179.4,4460.0
2019-12-06 14:15:00,179.41,179.45,179.31,179.42,2217.0,179.41,179.45,179.31,179.42,2217.0
2019-12-06 14:20:00,179.4,179.5,179.31,179.37,4748.0,179.4,179.5,179.31,179.37,4748.0
2019-12-06 14:25:00,179.42,179.66,179.38,179.62,4666.0,179.42,179.66,179.38,179.62,4666.0
2019-12-06 14:30:00,179.67,179.67,179.53,179.55,6260.0,179.67,179.67,179.53,179.55,6260.0
2019-12-06 14:35:00,179.47,179.55,179.46,179.49,2346.0,179.47,179.55,179.46,179.49,2346.0
2019-12-06 14:40:00,179.53,179.71,179.44,179.71,4919.0,179.53,179.71,179.44,179.71,4919.0
2019-12-06 14:45:00,179.71,179.75,179.65,179.68,12146.0,179.71,179.75,179.65,179.68,12146.0
2019-12-06 14:50:00,179.73,179.75,179.61,179.63,4479.0,179.73,179.75,179.61,179.63,4479.0
2019-12-06 14:55:00,179.6,179.6,179.52,179.56,4247.0,179.6,179.6,179.52,179.56,4247.0
2019-12-06 15:00:00,179.49,179.62,179.47,179.62,4839.0,179.49,179.62,179.47,179.62,4839.0
2019-12-06 15:05:00,179.61,179.64,179.53,179.6,3846.0,179.61,179.64,179.53,179.6,3846.0
2019-12-06 15:10:00,179.59,179.63,179.51,179.57,4680.0,179.59,179.63,179.51,179.57,4680.0
2019-12-06 15:15:00,179.6,179.63,179.44,179.63,4893.0,179.6,179.63,179.44,179.63,4893.0
2019-12-06 15:20:00,179.61,179.61,179.43,179.49,10224.0,179.61,179.61,179.43,179.49,10224.0
2019-12-06 15:25:00,179.51,179.52,179.41,179.52,5877.0,179.51,179.52,179.41,179.52,5877.0
2019-12-06 15:30:00,179.51,179.63,179.46,179.52,8566.0,179.51,179.63,179.46,179.52,8566.0
2019-12-06 15:35:00,179.52,179.6,179.52,179.54,5701.0,179.52,179.6,179.52,179.54,5701.0
2019-12-06 15:40:00,179.54,179.7,179.54,179.61,9506.0,179.54,179.7,179.54,179.61,9506.0
2019-12-06 15:45:00,179.61,179.67,179.48,179.52,13821.0,179.61,179.67,179.48,179.52,13821.0
2019-12-06 15:50:00,179.49,179.52,179.22,179.34,23017.0,179.49,179.52,179.22,179.34,23017.0
2019-12-06 15:55:00,179.4,179.65,179.32,179.33,64073.0,179.4,179.65,179.32,179.33,64073.0
2019-12-09 09:30:00,179.33,179.57,179.13,179.42,16033.0,179.33,179.57,179.13,179.42,16033.0
2019-12-09 09:35:00,179.55,179.78,179.26,179.33,5634.0,179.55,179.78,179.26,179.33,5634.0
2019-12-09 09:40:00,179.21,179.68,179.13,179.39,9323.0,179.21,179.68,179.13,179.39,9323.0
2019-12-09 09:45:00,179.34,179.9,179.27,179.9,4700.0,179.34,179.9,179.27,179.9,4700.0
2019-12-09 09:50:00,179.95,180.82,179.91,180.47,18334.0,179.95,180.82,179.91,180.47,18334.0
2019-12-09 09:55:00,180.38,180.51,180.37,180.44,12184.0,180.38,180.51,180.37,180.44,12184.0
2019-12-09 10:00:00,180.49,181.08,180.48,181.02,25877.0,180.49,181.08,180.48,181.02,25877.0
2019-12-09 10:05:00,181.01,181.09,180.63,180.65,7987.0,181.01,181.09,180.63,180.65,7987.0
2019-12-09 10:10:00,180.7,180.95,180.6,180.93,6768.0,180.7,180.95,180.6,180.93,6768.0
2019-12-09 10:15:00,180.93,180.99,180.62,180.68,8695.0,180.93,180.99,180.62,180.68,8695.0
2019-12-09 10:20:00,180.73,180.79,180.49,180.6,5225.0,180.73,180.79,180.49,180.6,5225.0
2019-12-09 10:25:00,180.66,180.86,180.48,180.86,10812.0,180.66,180.86,180.48,180.86,10812.0
2019-12-09 10:30:00,180.77,180.86,180.52,180.58,6599.0,180.77,180.86,180.52,180.58,6599.0
2019-12-09 10:35:00,180.53,180.66,180.5,180.51,2826.0,180.53,180.66,180.5,180.51,2826.0
2019-12-09 10:40:00,180.47,180.55,180.42,180.52,2123.0,180.47,180.55,180.42,180.52,2123.0
2019-12-09 10:45:00,180.44,180.51,180.34,180.5,3745.0,180.44,180.51,180.34,180.5,3745.0
2019-12-09 10:50:00,180.46,180.55,180.45,180.54,4974.0,180.46,180.55,180.45,180.54,4974.0
2019-12-09 10:55:00,180.47,180.55,180.4,180.51,4789.0,180.47,180.55,180.4,180.51,4789.0
2019-12-09 11:00:00,180.5,180.55,180.26,180.33,11672.0,180.5,180.55,180.26,180.33,11672.0
2019-12-09 11:05:00,180.29,180.37,180.1,180.37,4466.0,180.29,180.37,180.1,180.37,4466.0
2019-12-09 11:10:00,180.38,180.4,180.3,180.39,4797.0,180.38,180.4,180.3,180.39,4797.0
2019-12-09 11:15:00,180.41,180.55,180.38,180.5,5072.0,180.41,180.55,180.38,180.5,5072.0
2019-12-09 11:20:00,180.49,180.55,180.37,180.38,5423.0,180.49,180.55,180.37,180.38,5423.0
2019-12-09 11:25:00,180.32,180.49,180.25,180.49,3737.0,180.32,180.49,180.25,180.49,3737.0
2019-12-09 11:30:00,180.45,180.55,180.35,180.43,4484.0,180.45,180.55,180.35,180.43,4484.0
2019-12-09 11:35:00,180.45,180.57,180.35,180.49,3872.0,180.45,180.57,180.35,180.49,3872.0
2019-12-09 11:40:00,180.52,180.68,180.5,180.5,3333.0,180.52,180.68,180.5,180.5,3333.0
2019-12-09 11:45:00,180.48,180.72,180.44,180.72,3638.0,180.48,180.72,180.44,180.72,3638.0
2019-12-09 11:50:00,180.72,180.75,180.46,180.48,6135.0,180.72,180.75,180.46,180.48,6135.0
2019-12-09 11:55:00,180.45,180.53,180.33,180.48,4958.0,180.45,180.53,180.33,180.48,4958.0
2019-12-09 12:00:00,180.47,180.75,180.45,180.7,13374.0,180.47,180.75,180.45,180.7,13374.0
2019-12-09 12:05:00,180.71,181.0,180.68,180.82,22383.0,180.71,181.0,180.68,180.82,22383.0
2019-12-09 12:10:00,180.82,181.09,180.82,181.08,16612.0,180.82,181.09,180.82,181.08,16612.0
2019-12-09 12:15:00,181.01,181.22,180.99,181.1,8951.0,181.01,181.22,180.99,181.1,8951.0
2019-12-09 12:20:00,181.11,181.23,181.04,181.12,6637.0,181.11,181.23,181.04,181.12,6637.0
2019-12-09 12:25:00,181.11,181.17,181.05,181.06,3687.0,181.11,181.17,181.05,181.06,3687.0
2019-12-09 12:30:00,181.02,181.2,180.96,181.2,4301.0,181.02,181.2,180.96,181.2,4301.0
2019-12-09 12:35:00,181.2,181.24,181.09,181.11,4169.0,181.2,181.24,181.09,181.11,4169.0
2019-12-09 12:40:00,181.15,181.35,181.15,181.33,4317.0,181.15,181.35,181.15,181.33,4317.0
2019-12-09 12:45:00,181.37,181.44,181.25,181.32,3700.0,181.37,181.44,181.25,181.32,3700.0
2019-12-09 12:50:00,181.33,181.35,181.23,181.35,1921.0,181.33,181.35,181.23,181.35,1921.0
2019-12-09 12:55:00,181.38,181.5,181.34,181.5,2977.0,181.38,181.5,181.34,181.5,2977.0
2019-12-09 13:00:00,181.49,181.55,181.25,181.28,4333.0,181.49,181.55,181.25,181.28,4333.0
2019-12-09 13:05:00,181.22,181.32,181.18,181.31,1246.0,181.22,181.32,181.18,181.31,1246.0
2019-12-09 13:10:00,181.32,181.39,181.26,181.27,5108.0,181.32,181.39,181.26,181.27,5108.0
2019-12-09 13:15:00,181.26,181.27,181.13,181.15,34138.0,181.26,181.27,181.13,181.15,34138.0
2019-12-09 13:20:00,181.11,181.13,180.84,180.84,6328.0,181.11,181.13,180.84,180.84,6328.0
2019-12-09 13:25:00,180.86,181.15,180.86,181.08,64344.0,180.86,181.15,180.86,181.08,64344.0
2019-12-09 13:30:00,181.02,181.1,180.9,180.94,58978.0,181.02,181.1,180.9,180.94,58978.0
2019-12-09 13:35:00,180.93,181.23,180.92,181.17,59275.0,180.93,181.23,180.92,181.17,59275.0
2019-12-09 13:40:00,181.11,181.19,181.0,181.09,9434.0,181.11,181.19,181.0,181.09,9434.0
2019-12-09 13:45:00,181.08,181.09,180.92,180.99,4238.0,181.08,181.09,180.92,180.99,4238.0
2019-12-09 13:50:00,180.98,181.09,180.97,181.08,4682.0,180.98,181.09,180.97,181.08,4682.0
2019-12-09 13:55:00,181.05,181.07,180.86,180.92,54700.0,181.05,181.07,180.86,180.92,54700.0
2019-12-09 14:00:00,180.96,180.96,180.51,180.59,7372.0,180.96,180.96,180.51,180.59,7372.0
2019-12-09 14:05:00,180.6,180.6,179.89,179.89,18887.0,180.6,180.6,179.89,179.89,18887.0
2019-12-09 14:10:00,179.9,179.92,179.59,179.78,12911.0,179.9,179.92,179.59,179.78,12911.0
2019-12-09 14:15:00,179.82,180.0,179.82,179.96,5680.0,179.82,180.0,179.82,179.96,5680.0
2019-12-09 14:20:00,179.99,180.08,179.69,179.96,14651.0,179.99,180.08,179.69,179.96,14651.0
2019-12-09 14:25:00,179.97,180.04,179.83,180.04,4142.0,179.97,180.04,179.83,180.04,4142.0
2019-12-09 14:30:00,179.98,180.09,179.92,180.03,7380.0,179.98,180.09,179.92,180.03,7380.0
2019-12-09 14:35:00,179.99,180.1,179.93,180.02,3372.0,179.99,180.1,179.93,180.02,3372.0
2019-12-09 14:40:00,179.97,179.97,179.7,179.7,8218.0,179.97,179.97,179.7,179.7,8218.0
2019-12-09 14:45:00,179.63,179.71,179.54,179.54,5475.0,179.63,179.71,179.54,179.54,5475.0
2019-12-09 14:50:00,179.55,179.6,179.54,179.6,5865.0,179.55,179.6,179.54,179.6,5865.0
2019-12-09 14:55:00,179.6,179.69,179.55,179.64,4229.0,179.6,179.69,179.55,179.64,4229.0
2019-12-09 15:00:00,179.57,179.62,179.48,179.55,33118.0,179.57,179.62,179.48,179.55,33118.0
2019-12-09 15:05:00,179.54,179.58,179.52,179.58,7816.0,179.54,179.58,179.52,179.58,7816.0
2019-12-09 15:10:00,179.58,179.6,179.54,179.58,3417.0,179.58,179.6,179.54,179.58,3417.0
2019-12-09 15:15:00,179.57,179.75,179.56,179.66,12250.0,179.57,179.75,179.56,179.66,12250.0
2019-12-09 15:20:00,179.7,179.88,179.67,179.67,6744.0,179.7,179.88,179.67,179.67,6744.0
2019-12-09 15:25:00,179.69,179.83,179.62,179.78,5948.0,179.69,179.83,179.62,179.78,5948.0
2019-12-09 15:30:00,179.75,179.78,179.39,179.4,8468.0,179.75,179.78,179.39,179.4,8468.0
2019-12-09 15:35:00,179.39,179.41,178.98,179.11,13555.0,179.39,179.41,178.98,179.11,13555.0
2019-12-09 15:40:00,179.11,179.34,179.04,179.33,8803.0,179.11,179.34,179.04,179.33,8803.0
2019-12-09 15:45:00,179.32,179.35,179.23,179.28,14679.0,179.32,179.35,179.23,179.28,14679.0
2019-12-09 15:50:00,179.25,179.31,179.03,179.21,29326.0,179.25,179.31,179.03,179.21,29326.0
2019-12-09 15:55:00,179.2,179.31,178.71,178.78,100087.0,179.2,179.31,178.71,178.78,100087.0
2019-12-10 09:30:00,178.5,179.34,178.14,179.0,56279.0,178.5,179.34,178.14,179.0,56279.0
2019-12-10 09:35:00,179.08,179.55,178.83,179.28,41398.0,179.08,179.55,178.83,179.28,41398.0
2019-12-10 09:40:00,179.36,179.41,178.86,179.22,19627.0,179.36,179.41,178.86,179.22,19627.0
2019-12-10 09:45:00,179.29,179.44,179.16,179.21,7053.0,179.29,179.44,179.16,179.21,7053.0
2019-12-10 09:50:00,179.16,179.5,179.13,179.42,8943.0,179.16,179.5,179.13,179.42,8943.0
2019-12-10 09:55:00,179.46,179.46,179.03,179.25,8238.0,179.46,179.46,179.03,179.25,8238.0
2019-12-10 10:00:00,179.24,179.34,179.19,179.28,7618.0,179.24,179.34,179.19,179.28,7618.0
2019-12-10 10:05:00,179.31,179.39,179.2,179.3,8007.0,179.31,179.39,179.2,179.3,8007.0
2019-12-10 10:10:00,179.2,179.41,179.16,179.37,8182.0,179.2,179.41,179.16,179.37,8182.0
2019-12-10 10:15:00,179.36,179.43,179.34,179.37,7120.0,179.36,179.43,179.34,179.37,7120.0
2019-12-10 10:20:00,179.4,179.44,179.21,179.44,8347.0,179.4,179.44,179.21,179.44,8347.0
2019-12-10 10:25:00,179.39,179.47,179.23,179.39,9696.0,179.39,179.47,179.23,179.39,9696.0
2019-12-10 10:30:00,179.4,179.45,179.29,179.29,3300.0,179.4,179.45,179.29,179.29,3300.0
2019-12-10 10:35:00,179.28,179.41,179.24,179.35,5827.0,179.28,179.41,179.24,179.35,5827.0
2019-12-10 10:40:00,179.34,179.39,179.18,179.26,4494.0,179.34,179.39,179.18,179.26,4494.0
2019-12-10 10:45:00,179.25,179.41,179.23,179.23,4853.0,179.25,179.41,179.23,179.23,4853.0
2019-12-10 10:50:00,179.26,179.38,179.22,179.25,4123.0,179.26,179.38,179.22,179.25,4123.0
2019-12-10 10:55:00,179.21,179.42,179.2,179.38,4842.0,179.21,179.42,179.2,179.38,4842.0
2019-12-10 11:00:00,179.39,179.58,179.09,179.28,10607.0,179.39,179.58,179.09,179.28,10607.0
2019-12-10 11:05:00,179.51,179.78,179.44,179.75,35894.0,179.51,179.78,179.44,179.75,35894.0
2019-12-10 11:10:00,179.75,179.81,179.53,179.61,39162.0,179.75,179.81,179.53,179.61,39162.0
2019-12-10 11:15:00,179.7,179.71,179.3,179.33,7804.0,179.7,179.71,179.3,179.33,7804.0
2019-12-10 11:20:00,179.36,179.43,179.31,179.39,4524.0,179.36,179.43,179.31,179.39,4524.0
2019-12-10 11:25:00,179.4,179.4,179.32,179.38,1750.0,179.4,179.4,179.32,179.38,1750.0
2019-12-10 11:30:00,179.4,179.49,179.36,179.45,7497.0,179.4,179.49,179.36,179.45,7497.0
2019-12-10 11:35:00,179.42,179.48,179.34,179.42,1355.0,179.42,179.48,179.34,179.42,1355.0
2019-12-10 11:40:00,179.47,179.47,179.4,179.41,3897.0,179.47,179.47,179.4,179.41,3897.0
2019-12-10 11:45:00,179.44,179.47,179.36,179.4,6806.0,179.44,179.47,179.36,179.4,6806.0
2019-12-10 11:50:00,179.45,179.54,179.41,179.51,61200.0,179.45,179.54,179.41,179.51,61200.0
2019-12-10 11:55:00,179.51,179.56,179.45,179.54,6579.0,179.51,179.56,179.45,179.54,6579.0
2019-12-10 12:00:00,179.56,179.56,179.37,179.4,4054.0,179.56,179.56,179.37,179.4,4054.0
2019-12-10 12:05:00,179.44,179.55,179.43,179.46,9796.0,179.44,179.55,179.43,179.46,9796.0
2019-12-10 12:10:00,179.51,179.56,179.42,179.46,13775.0,179.51,179.56,179.42,179.46,13775.0
2019-12-10 12:15:00,179.44,179.45,179.33,179.36,6546.0,179.44,179.45,179.33,179.36,6546.0
2019-12-10 12:20:00,179.34,179.35,179.08,179.1,4340.0,179.34,179.35,179.08,179.1,4340.0
2019-12-10 12:25:00,179.14,179.14,178.9,179.01,3400.0,179.14,179.14,178.9,179.01,3400.0
2019-12-10 12:30:00,179.0,179.19,178.99,179.18,3607.0,179.0,179.19,178.99,179.18,3607.0
2019-12-10 12:35:00,179.23,179.26,179.16,179.24,8900.0,179.23,179.26,179.16,179.24,8900.0
2019-12-10 12:40:00,179.21,179.27,179.16,179.16,4898.0,179.21,179.27,179.16,179.16,4898.0
2019-12-10 12:45:00,179.14,179.14,178.93,178.95,3431.0,179.14,179.14,178.93,178.95,3431.0
2019-12-10 12:50:00,178.9,178.94,178.75,178.78,3896.0,178.9,178.94,178.75,178.78,3896.0
2019-12-10 12:55:00,178.73,179.18,178.73,179.11,8608.0,178.73,179.18,178.73,179.11,8608.0
2019-12-10 13:00:00,179.18,179.29,179.16,179.21,15037.0,179.18,179.29,179.16,179.21,15037.0
2019-12-10 13:05:00,179.21,179.25,179.17,179.22,4835.0,179.21,179.25,179.17,179.22,4835.0
2019-12-10 13:10:00,179.23,179.27,179.18,179.18,4667.0,179.23,179.27,179.18,179.18,4667.0
2019-12-10 13:15:00,179.22,179.26,179.17,179.17,2200.0,179.22,179.26,179.17,179.17,2200.0
2019-12-10 13:20:00,179.19,179.23,179.08,179.23,3567.0,179.19,179.23,179.08,179.23,3567.0
2019-12-10 13:25:00,179.26,179.26,179.17,179.21,2200.0,179.26,179.26,179.17,179.21,2200.0
2019-12-10 13:30:00,179.21,179.21,179.08,179.11,3724.0,179.21,179.21,179.08,179.11,3724.0
2019-12-10 13:35:00,179.19,179.27,179.19,179.25,4242.0,179.19,179.27,179.19,179.25,4242.0
2019-12-10 13:40:00,179.25,179.25,179.03,179.11,3524.0,179.25,179.25,179.03,179.11,3524.0
2019-12-10 13:45:00,179.11,179.13,179.03,179.12,1414.0,179.11,179.13,179.03,179.12,1414.0
2019-12-10 13:50:00,179.11,179.11,178.91,178.92,2300.0,179.11,179.11,178.91,178.92,2300.0
2019-12-10 13:55:00,178.86,178.96,178.86,178.91,1299.0,178.86,178.96,178.86,178.91,1299.0
2019-12-10 14:00:00,178.9,178.94,178.69,178.69,4627.0,178.9,178.94,178.69,178.69,4627.0
2019-12-10 14:05:00,178.71,178.98,178.7,178.93,3858.0,178.71,178.98,178.7,178.93,3858.0
2019-12-10 14:10:00,178.93,179.13,178.92,179.13,2390.0,178.93,179.13,178.92,179.13,2390.0
2019-12-10 14:15:00,179.07,179.16,178.9,179.15,5348.0,179.07,179.16,178.9,179.15,5348.0
2019-12-10 14:20:00,179.16,179.17,178.96,179.01,7382.0,179.16,179.17,178.96,179.01,7382.0
2019-12-10 14:25:00,179.02,179.06,178.97,179.0,2100.0,179.02,179.06,178.97,179.0,2100.0
2019-12-10 14:30:00,179.03,179.06,178.84,178.9,4399.0,179.03,179.06,178.84,178.9,4399.0
2019-12-10 14:35:00,178.89,178.91,178.79,178.89,4185.0,178.89,178.91,178.79,178.89,4185.0
2019-12-10 14:40:00,178.92,178.92,178.79,178.83,4375.0,178.92,178.92,178.79,178.83,4375.0
2019-12-10 14:45:00,178.84,178.88,178.76,178.83,3200.0,178.84,178.88,178.76,178.83,3200.0
2019-12-10 14:50:00,178.85,178.9,178.85,178.86,2025.0,178.85,178.9,178.85,178.86,2025.0
2019-12-10 14:55:00,178.82,178.85,178.75,178.77,2709.0,178.82,178.85,178.75,178.77,2709.0
2019-12-10 15:00:00,178.75,178.8,178.45,178.49,10369.0,178.75,178.8,178.45,178.49,10369.0
2019-12-10 15:05:00,178.5,178.55,178.33,178.39,6470.0,178.5,178.55,178.33,178.39,6470.0
2019-12-10 15:10:00,178.42,178.51,178.37,178.5,5404.0,178.42,178.51,178.37,178.5,5404.0
2019-12-10 15:15:00,178.45,178.45,178.19,178.19,9995.0,178.45,178.45,178.19,178.19,9995.0
2019-12-10 15:20:00,178.18,178.24,178.15,178.16,5591.0,178.18,178.24,178.15,178.16,5591.0
2019-12-10 15:25:00,178.14,178.2,178.09,178.11,5678.0,178.14,178.2,178.09,178.11,5678.0
2019-12-10 15:30:00,178.11,178.13,177.83,177.83,10960.0,178.11,178.13,177.83,177.83,10960.0
2019-12-10 15:35:00,177.83,177.92,177.79,177.8,8973.0,177.83,177.92,177.79,177.8,8973.0
2019-12-10 15:40:00,177.81,177.95,177.66,177.95,10691.0,177.81,177.95,177.66,177.95,10691.0
2019-12-10 15:45:00,177.94,178.09,177.9,178.05,15234.0,177.94,178.09,177.9,178.05,15234.0
2019-12-10 15:50:00,178.05,178.3,177.99,178.25,36261.0,178.05,178.3,177.99,178.25,36261.0
2019-12-10 15:55:00,178.24,178.51,178.24,178.47,43642.0,178.24,178.51,178.24,178.47,43642.0
2019-12-11 09:30:00,179.08,179.28,177.97,178.45,67519.0,179.08,179.28,177.97,178.45,67519.0
2019-12-11 09:35:00,178.48,178.78,178.18,178.74,8481.0,178.48,178.78,178.18,178.74,8481.0
2019-12-11 09:40:00,178.73,178.73,177.98,178.0,20063.0,178.73,178.73,177.98,178.0,20063.0
2019-12-11 09:45:00,178.0,178.29,178.0,178.29,4447.0,178.0,178.29,178.0,178.29,4447.0
2019-12-11 09:50:00,178.18,178.46,177.98,178.37,5400.0,178.18,178.46,177.98,178.37,5400.0
2019-12-11 09:55:00,178.38,178.47,178.02,178.44,30856.0,178.38,178.47,178.02,178.44,30856.0
2019-12-11 10:00:00,178.42,179.09,178.34,179.0,10580.0,178.42,179.09,178.34,179.0,10580.0
2019-12-11 10:05:00,179.17,179.35,179.05,179.35,17733.0,179.17,179.35,179.05,179.35,17733.0
2019-12-11 10:10:00,179.28,179.5,179.12,179.48,35175.0,179.28,179.5,179.12,179.48,35175.0
2019-12-11 10:15:00,179.5,179.74,179.41,179.7,7338.0,179.5,179.74,179.41,179.7,7338.0
2019-12-11 10:20:00,179.76,179.8,179.53,179.62,9312.0,179.76,179.8,179.53,179.62,9312.0
2019-12-11 10:25:00,179.55,179.68,179.38,179.38,5200.0,179.55,179.68,179.38,179.38,5200.0
2019-12-11 10:30:00,179.37,179.37,179.12,179.2,6770.0,179.37,179.37,179.12,179.2,6770.0
2019-12-11 10:35:00,179.18,179.33,178.95,178.95,5800.0,179.18,179.33,178.95,178.95,5800.0
2019-12-11 10:40:00,178.98,179.11,178.91,179.08,3700.0,178.98,179.11,178.91,179.08,3700.0
2019-12-11 10:45:00,179.06,179.23,178.89,179.01,7912.0,179.06,179.23,178.89,179.01,7912.0
2019-12-11 10:50:00,178.94,179.13,178.88,179.13,3998.0,178.94,179.13,178.88,179.13,3998.0
2019-12-11 10:55:00,179.12,179.13,178.87,178.92,3600.0,179.12,179.13,178.87,178.92,3600.0
2019-12-11 11:00:00,178.86,178.86,178.63,178.71,4540.0,178.86,178.86,178.63,178.71,4540.0
2019-12-11 11:05:00,178.75,178.92,178.75,178.85,3500.0,178.75,178.92,178.75,178.85,3500.0
2019-12-11 11:10:00,178.82,179.03,178.81,178.92,4376.0,178.82,179.03,178.81,178.92,4376.0
2019-12-11 11:15:00,178.9,179.01,178.84,179.01,4156.0,178.9,179.01,178.84,179.01,4156.0
2019-12-11 11:20:00,179.01,179.01,178.87,178.91,2701.0,179.01,179.01,178.87,178.91,2701.0
2019-12-11 11:25:00,178.95,178.96,178.69,178.71,4328.0,178.95,178.96,178.69,178.71,4328.0
2019-12-11 11:30:00,178.75,178.75,178.48,178.55,6686.0,178.75,178.75,178.48,178.55,6686.0
2019-12-11 11:35:00,178.5,178.6,178.38,178.4,8908.0,178.5,178.6,178.38,178.4,8908.0
2019-12-11 11:40:00,178.42,178.54,178.26,178.33,11756.0,178.42,178.54,178.26,178.33,11756.0
2019-12-11 11:45:00,178.36,178.38,178.16,178.22,12968.0,178.36,178.38,178.16,178.22,12968.0
2019-12-11 11:50:00,178.21,178.27,178.06,178.23,20731.0,178.21,178.27,178.06,178.23,20731.0
2019-12-11 11:55:00,178.25,178.33,177.99,178.01,7965.0,178.25,178.33,177.99,178.01,7965.0
2019-12-11 12:00:00,178.0,178.16,177.87,178.16,8207.0,178.0,178.16,177.87,178.16,8207.0
2019-12-11 12:05:00,178.2,178.3,178.15,178.18,11885.0,178.2,178.3,178.15,178.18,11885.0
2019-12-11 12:10:00,178.11,178.15,177.84,177.93,14483.0,178.11,178.15,177.84,177.93,14483.0
2019-12-11 12:15:00,177.92,178.21,177.89,178.1,22326.0,177.92,178.21,177.89,178.1,22326.0
2019-12-11 12:20:00,178.06,178.15,177.95,178.0,27560.0,178.06,178.15,177.95,178.0,27560.0
2019-12-11 12:25:00,178.04,178.08,177.95,177.98,9623.0,178.04,178.08,177.95,177.98,9623.0
2019-12-11 12:30:00,177.99,178.03,177.92,177.97,6955.0,177.99,178.03,177.92,177.97,6955.0
2019-12-11 12:35:00,177.93,177.99,177.81,177.9,6971.0,177.93,177.99,177.81,177.9,6971.0
2019-12-11 12:40:00,177.92,178.09,177.91,177.93,9176.0,177.92,178.09,177.91,177.93,9176.0
2019-12-11 12:45:00,177.92,178.07,177.92,177.96,9505.0,177.92,178.07,177.92,177.96,9505.0
2019-12-11 12:50:00,177.97,178.18,177.91,178.05,59770.0,177.97,178.18,177.91,178.05,59770.0
2019-12-11 12:55:00,178.05,178.11,177.94,178.03,42908.0,178.05,178.11,177.94,178.03,42908.0
2019-12-11 13:00:00,178.03,178.07,178.0,178.02,33097.0,178.03,178.07,178.0,178.02,33097.0
2019-12-11 13:05:00,178.01,178.07,177.94,178.04,16628.0,178.01,178.07,177.94,178.04,16628.0
2019-12-11 13:10:00,178.04,178.15,177.98,178.0,21100.0,178.04,178.15,177.98,178.0,21100.0
2019-12-11 13:15:00,178.0,178.0,177.82,177.83,8221.0,178.0,178.0,177.82,177.83,8221.0
2019-12-11 13:20:00,177.81,177.88,177.71,177.88,4397.0,177.81,177.88,177.71,177.88,4397.0
2019-12-11 13:25:00,177.88,178.03,177.88,177.99,5969.0,177.88,178.03,177.88,177.99,5969.0
2019-12-11 13:30:00,178.03,178.04,177.98,178.03,8317.0,178.03,178.04,177.98,178.03,8317.0
2019-12-11 13:35:00,178.03,178.05,177.93,177.95,11426.0,178.03,178.05,177.93,177.95,11426.0
2019-12-11 13:40:00,177.93,177.99,177.9,177.99,2500.0,177.93,177.99,177.9,177.99,2500.0
2019-12-11 13:45:00,177.95,178.03,177.91,178.0,5318.0,177.95,178.03,177.91,178.0,5318.0
2019-12-11 13:50:00,177.99,178.0,177.73,177.78,20834.0,177.99,178.0,177.73,177.78,20834.0
2019-12-11 13:55:00,177.8,177.97,177.74,177.97,4334.0,177.8,177.97,177.74,177.97,4334.0
2019-12-11 14:00:00,177.87,178.18,177.73,178.07,12516.0,177.87,178.18,177.73,178.07,12516.0
2019-12-11 14:05:00,178.08,178.3,178.08,178.13,28033.0,178.08,178.3,178.08,178.13,28033.0
2019-12-11 14:10:00,178.15,178.15,177.88,177.92,13643.0,178.15,178.15,177.88,177.92,13643.0
2019-12-11 14:15:00,177.91,178.32,177.86,178.09,19174.0,177.91,178.32,177.86,178.09,19174.0
2019-12-11 14:20:00,178.11,178.79,178.08,178.69,5619.0,178.11,178.79,178.08,178.69,5619.0
2019-12-11 14:25:00,178.64,178.71,178.49,178.54,8492.0,178.64,178.71,178.49,178.54,8492.0
2019-12-11 14:30:00,178.55,178.58,178.49,178.55,9238.0,178.55,178.58,178.49,178.55,9238.0
2019-12-11 14:35:00,178.55,178.88,178.48,178.55,39119.0,178.55,178.88,178.48,178.55,39119.0
2019-12-11 14:40:00,178.6,178.71,178.42,178.52,16096.0,178.6,178.71,178.42,178.52,16096.0
2019-12-11 14:45:00,178.54,178.59,178.38,178.45,8841.0,178.54,178.59,178.38,178.45,8841.0
2019-12-11 14:50:00,178.45,178.73,178.38,178.72,10127.0,178.45,178.73,178.38,178.72,10127.0
2019-12-11 14:55:00,178.74,178.89,178.67,178.89,7156.0,178.74,178.89,178.67,178.89,7156.0
2019-12-11 15:00:00,178.9,179.04,178.88,178.89,7390.0,178.9,179.04,178.88,178.89,7390.0
2019-12-11 15:05:00,178.91,179.08,178.91,178.98,6465.0,178.91,179.08,178.91,178.98,6465.0
2019-12-11 15:10:00,178.93,178.95,178.83,178.87,3400.0,178.93,178.95,178.83,178.87,3400.0
2019-12-11 15:15:00,178.89,179.03,178.85,178.89,8148.0,178.89,179.03,178.85,178.89,8148.0
2019-12-11 15:20:00,178.92,179.25,178.89,179.25,15628.0,178.92,179.25,178.89,179.25,15628.0
2019-12-11 15:25:00,179.21,179.32,179.2,179.31,5521.0,179.21,179.32,179.2,179.31,5521.0
2019-12-11 15:30:00,179.31,179.36,179.2,179.23,9793.0,179.31,179.36,179.2,179.23,9793.0
2019-12-11 15:35:00,179.26,179.38,179.22,179.33,8742.0,179.26,179.38,179.22,179.33,8742.0
2019-12-11 15:40:00,179.36,179.64,179.36,179.64,7105.0,179.36,179.64,179.36,179.64,7105.0
2019-12-11 15:45:00,179.63,179.63,179.41,179.46,18885.0,179.63,179.63,179.41,179.46,18885.0
2019-12-11 15:50:00,179.5,179.81,179.5,179.76,34364.0,179.5,179.81,179.5,179.76,34364.0
2019-12-11 15:55:00,179.76,179.9,179.58,179.64,41751.0,179.76,179.9,179.58,179.64,41751.0
2019-12-12 09:30:00,176.87,176.9,175.31,175.89,48956.0,176.87,176.9,175.31,175.89,48956.0
2019-12-12 09:35:00,175.65,178.24,175.5,178.18,20137.0,175.65,178.24,175.5,178.18,20137.0
2019-12-12 09:40:00,178.08,178.24,177.7,177.97,12564.0,178.08,178.24,177.7,177.97,12564.0
2019-12-12 09:45:00,178.0,178.13,177.5,177.59,6817.0,178.0,178.13,177.5,177.59,6817.0
2019-12-12 09:50:00,177.59,178.27,177.58,178.27,5026.0,177.59,178.27,177.58,178.27,5026.0
2019-12-12 09:55:00,178.26,178.42,178.04,178.25,5705.0,178.26,178.42,178.04,178.25,5705.0
2019-12-12 10:00:00,178.41,178.89,178.28,178.69,10603.0,178.41,178.89,178.28,178.69,10603.0
2019-12-12 10:05:00,178.48,178.95,178.48,178.77,18160.0,178.48,178.95,178.48,178.77,18160.0
2019-12-12 10:10:00,178.78,178.93,178.47,178.78,75904.0,178.78,178.93,178.47,178.78,75904.0
2019-12-12 10:15:00,178.77,178.85,178.44,178.53,26503.0,178.77,178.85,178.44,178.53,26503.0
2019-12-12 10:20:00,178.54,178.73,178.44,178.68,19030.0,178.54,178.73,178.44,178.68,19030.0
2019-12-12 10:25:00,178.56,178.76,178.33,178.76,11089.0,178.56,178.76,178.33,178.76,11089.0
2019-12-12 10:30:00,178.68,178.69,178.06,178.26,12192.0,178.68,178.69,178.06,178.26,12192.0
2019-12-12 10:35:00,178.28,178.53,178.11,178.21,14550.0,178.28,178.53,178.11,178.21,14550.0
2019-12-12 10:40:00,178.16,178.16,177.5,177.5,15587.0,178.16,178.16,177.5,177.5,15587.0
2019-12-12 10:45:00,177.49,177.57,177.27,177.3,10207.0,177.49,177.57,177.27,177.3,10207.0
2019-12-12 10:50:00,177.33,177.57,177.26,177.47,14470.0,177.33,177.57,177.26,177.47,14470.0
2019-12-12 10:55:00,177.62,177.76,177.42,177.43,7036.0,177.62,177.76,177.42,177.43,7036.0
2019-12-12 11:00:00,177.39,177.6,177.33,177.42,6194.0,177.39,177.6,177.33,177.42,6194.0
2019-12-12 11:05:00,177.41,177.64,177.4,177.47,17418.0,177.41,177.64,177.4,177.47,17418.0
2019-12-12 11:10:00,177.5,177.5,177.08,177.19,4624.0,177.5,177.5,177.08,177.19,4624.0
2019-12-12 11:15:00,177.2,177.28,177.02,177.06,13204.0,177.2,177.28,177.02,177.06,13204.0
2019-12-12 11:20:00,177.04,177.06,176.8,176.8,4918.0,177.04,177.06,176.8,176.8,4918.0
2019-12-12 11:25:00,176.8,176.81,176.52,176.52,3167.0,176.8,176.81,176.52,176.52,3167.0
2019-12-12 11:30:00,176.52,176.84,176.36,176.64,4417.0,176.52,176.84,176.36,176.64,4417.0
2019-12-12 11:35:00,176.62,176.95,176.49,176.88,4405.0,176.62,176.95,176.49,176.88,4405.0
2019-12-12 11:40:00,176.79,176.82,176.61,176.62,9407.0,176.79,176.82,176.61,176.62,9407.0
2019-12-12 11:45:00,176.57,176.82,176.57,176.74,3706.0,176.57,176.82,176.57,176.74,3706.0
2019-12-12 11:50:00,176.73,176.93,176.61,176.61,5007.0,176.73,176.93,176.61,176.61,5007.0
2019-12-12 11:55:00,176.51,176.71,176.22,176.61,5473.0,176.51,176.71,176.22,176.61,5473.0
2019-12-12 12:00:00,176.65,176.73,176.53,176.53,3381.0,176.65,176.73,176.53,176.53,3381.0
2019-12-12 12:05:00,176.51,176.75,176.51,176.63,5408.0,176.51,176.75,176.51,176.63,5408.0
2019-12-12 12:10:00,176.74,176.74,176.51,176.69,4511.0,176.74,176.74,176.51,176.69,4511.0
2019-12-12 12:15:00,176.69,176.86,176.5,176.56,8369.0,176.69,176.86,176.5,176.56,8369.0
2019-12-12 12:20:00,176.53,176.61,176.29,176.32,4666.0,176.53,176.61,176.29,176.32,4666.0
2019-12-12 12:25:00,176.27,176.9,176.27,176.87,5500.0,176.27,176.9,176.27,176.87,5500.0
2019-12-12 12:30:00,176.92,177.35,176.92,177.21,3200.0,176.92,177.35,176.92,177.21,3200.0
2019-12-12 12:35:00,177.12,177.5,177.12,177.39,3026.0,177.12,177.5,177.12,177.39,3026.0
2019-12-12 12:40:00,177.41,177.48,177.32,177.34,3685.0,177.41,177.48,177.32,177.34,3685.0
2019-12-12 12:45:00,177.32,177.4,177.31,177.39,3300.0,177.32,177.4,177.31,177.39,3300.0
2019-12-12 12:50:00,177.33,177.35,177.14,177.15,4211.0,177.33,177.35,177.14,177.15,4211.0
2019-12-12 12:55:00,177.13,177.25,176.88,176.9,6400.0,177.13,177.25,176.88,176.9,6400.0
2019-12-12 13:00:00,176.93,177.26,176.87,177.2,4607.0,176.93,177.26,176.87,177.2,4607.0
2019-12-12 13:05:00,177.28,177.36,177.09,177.09,20576.0,177.28,177.36,177.09,177.09,20576.0
2019-12-12 13:10:00,177.13,177.18,177.1,177.18,3725.0,177.13,177.18,177.1,177.18,3725.0
2019-12-12 13:15:00,177.12,177.16,177.0,177.05,10396.0,177.12,177.16,177.0,177.05,10396.0
2019-12-12 13:20:00,176.98,176.98,176.82,176.85,1742.0,176.98,176.98,176.82,176.85,1742.0
2019-12-12 13:25:00,176.83,177.0,176.83,176.98,2351.0,176.83,177.0,176.83,176.98,2351.0
2019-12-12 13:30:00,177.01,177.04,176.9,176.98,2300.0,177.01,177.04,176.9,176.98,2300.0
2019-12-12 13:35:00,177.03,177.07,176.88,176.97,5491.0,177.03,177.07,176.88,176.97,5491.0
2019-12-12 13:40:00,176.97,177.13,176.96,177.12,2753.0,176.97,177.13,176.96,177.12,2753.0
2019-12-12 13:45:00,177.1,177.11,176.85,177.06,5000.0,177.1,177.11,176.85,177.06,5000.0
2019-12-12 13:50:00,177.03,177.07,176.82,176.89,3611.0,177.03,177.07,176.82,176.89,3611.0
2019-12-12 13:55:00,176.97,177.03,176.9,176.98,3233.0,176.97,177.03,176.9,176.98,3233.0
2019-12-12 14:00:00,177.01,177.04,176.93,177.03,5262.0,177.01,177.04,176.93,177.03,5262.0
2019-12-12 14:05:00,177.05,177.14,177.01,177.01,4100.0,177.05,177.14,177.01,177.01,4100.0
2019-12-12 14:10:00,177.05,177.21,176.77,176.91,8885.0,177.05,177.21,176.77,176.91,8885.0
2019-12-12 14:15:00,176.88,177.07,176.88,176.99,3028.0,176.88,177.07,176.88,176.99,3028.0
2019-12-12 14:20:00,177.0,177.07,176.98,177.02,2173.0,177.0,177.07,176.98,177.02,2173.0
2019-12-12 14:25:00,177.01,177.27,177.01,177.23,6925.0,177.01,177.27,177.01,177.23,6925.0
2019-12-12 14:30:00,177.2,178.22,177.19,178.0,20947.0,177.2,178.22,177.19,178.0,20947.0
2019-12-12 14:35:00,178.06,178.07,177.58,177.73,13856.0,178.06,178.07,177.58,177.73,13856.0
2019-12-12 14:40:00,177.74,177.89,177.65,177.72,25972.0,177.74,177.89,177.65,177.72,25972.0
2019-12-12 14:45:00,177.68,177.71,177.5,177.53,5382.0,177.68,177.71,177.5,177.53,5382.0
2019-12-12 14:50:00,177.6,177.9,177.53,177.9,3731.0,177.6,177.9,177.53,177.9,3731.0
2019-12-12 14:55:00,177.91,178.03,177.82,177.82,6100.0,177.91,178.03,177.82,177.82,6100.0
2019-12-12 15:00:00,177.9,177.97,177.8,177.92,3494.0,177.9,177.97,177.8,177.92,3494.0
2019-12-12 15:05:00,177.95,178.02,177.85,177.85,8915.0,177.95,178.02,177.85,177.85,8915.0
2019-12-12 15:10:00,177.81,177.86,177.66,177.66,8585.0,177.81,177.86,177.66,177.66,8585.0
2019-12-12 15:15:00,177.67,177.69,177.61,177.65,9016.0,177.67,177.69,177.61,177.65,9016.0
2019-12-12 15:20:00,177.62,177.67,177.58,177.6,15233.0,177.62,177.67,177.58,177.6,15233.0
2019-12-12 15:25:00,177.58,177.86,177.58,177.86,16707.0,177.58,177.86,177.58,177.86,16707.0
2019-12-12 15:30:00,177.84,177.84,177.69,177.78,9555.0,177.84,177.84,177.69,177.78,9555.0
2019-12-12 15:35:00,177.8,177.84,177.68,177.69,13735.0,177.8,177.84,177.68,177.69,13735.0
2019-12-12 15:40:00,177.66,177.78,177.57,177.57,14487.0,177.66,177.78,177.57,177.57,14487.0
2019-12-12 15:45:00,177.58,177.92,177.53,177.92,13858.0,177.58,177.92,177.53,177.92,13858.0
2019-12-12 15:50:00,177.95,178.17,177.95,178.08,34119.0,177.95,178.17,177.95,178.08,34119.0
2019-12-12 15:55:00,178.04,178.08,177.84,177.9,92664.0,178.04,178.08,177.84,177.9,92664.0
2019-12-13 09:30:00,178.42,179.24,178.2,178.76,15764.0,178.42,179.24,178.2,178.76,15764.0
2019-12-13 09:35:00,178.63,179.23,178.43,178.93,7246.0,178.63,179.23,178.43,178.93,7246.0
2019-12-13 09:40:00,178.9,179.06,178.65,178.74,12041.0,178.9,179.06,178.65,178.74,12041.0
2019-12-13 09:45:00,178.84,178.84,177.91,177.91,7044.0,178.84,178.84,177.91,177.91,7044.0
2019-12-13 09:50:00,178.0,178.16,177.68,177.86,15392.0,178.0,178.16,177.68,177.86,15392.0
2019-12-13 09:55:00,177.69,178.0,177.56,177.69,19669.0,177.69,178.0,177.56,177.69,19669.0
2019-12-13 10:00:00,177.81,178.46,177.61,177.96,26029.0,177.81,178.46,177.61,177.96,26029.0
2019-12-13 10:05:00,178.06,179.12,177.88,178.89,48088.0,178.06,179.12,177.88,178.89,48088.0
2019-12-13 10:10:00,178.96,179.02,177.91,177.91,26684.0,178.96,179.02,177.91,177.91,26684.0
2019-12-13 10:15:00,177.93,178.18,177.8,178.18,15877.0,177.93,178.18,177.8,178.18,15877.0
2019-12-13 10:20:00,178.31,178.66,178.31,178.61,10572.0,178.31,178.66,178.31,178.61,10572.0
2019-12-13 10:25:00,178.54,178.68,178.23,178.42,13125.0,178.54,178.68,178.23,178.42,13125.0
2019-12-13 10:30:00,178.34,178.56,178.11,178.37,7804.0,178.34,178.56,178.11,178.37,7804.0
2019-12-13 10:35:00,178.3,178.45,177.74,177.99,7213.0,178.3,178.45,177.74,177.99,7213.0
2019-12-13 10:40:00,177.88,178.54,177.87,178.52,6782.0,177.88,178.54,177.87,178.52,6782.0
2019-12-13 10:45:00,178.41,178.88,178.14,178.52,16561.0,178.41,178.88,178.14,178.52,16561.0
2019-12-13 10:50:00,178.55,178.56,178.23,178.23,30812.0,178.55,178.56,178.23,178.23,30812.0
2019-12-13 10:55:00,178.24,178.34,178.13,178.25,7539.0,178.24,178.34,178.13,178.25,7539.0
2019-12-13 11:00:00,178.31,178.66,178.23,178.56,12530.0,178.31,178.66,178.23,178.56,12530.0
2019-12-13 11:05:00,178.58,178.82,178.52,178.61,11001.0,178.58,178.82,178.52,178.61,11001.0
2019-12-13 11:10:00,178.64,178.95,178.64,178.89,8662.0,178.64,178.95,178.64,178.89,8662.0
2019-12-13 11:15:00,178.87,178.88,178.48,178.55,3966.0,178.87,178.88,178.48,178.55,3966.0
2019-12-13 11:20:00,178.41,178.48,178.07,178.22,7816.0,178.41,178.48,178.07,178.22,7816.0
2019-12-13 11:25:00,178.18,178.33,178.17,178.18,6078.0,178.18,178.33,178.17,178.18,6078.0
2019-12-13 11:30:00,178.16,178.58,178.16,178.58,32683.0,178.16,178.58,178.16,178.58,32683.0
2019-12-13 11:35:00,178.55,179.06,178.54,179.02,9261.0,178.55,179.06,178.54,179.02,9261.0
2019-12-13 11:40:00,179.03,179.14,178.96,179.05,4430.0,179.03,179.14,178.96,179.05,4430.0
2019-12-13 11:45:00,179.06,179.08,178.86,179.01,7771.0,179.06,179.08,178.86,179.01,7771.0
2019-12-13 11:50:00,179.05,179.18,179.01,179.06,2975.0,179.05,179.18,179.01,179.06,2975.0
2019-12-13 11:55:00,179.04,179.16,178.93,178.96,3625.0,179.04,179.16,178.93,178.96,3625.0
2019-12-13 12:00:00,178.97,179.0,178.91,178.99,3830.0,178.97,179.0,178.91,178.99,3830.0
2019-12-13 12:05:00,179.03,179.37,178.98,179.31,5200.0,179.03,179.37,178.98,179.31,5200.0
2019-12-13 12:10:00,179.34,179.35,179.07,179.07,2806.0,179.34,179.35,179.07,179.07,2806.0
2019-12-13 12:15:00,179.08,179.1,178.94,179.1,3638.0,179.08,179.1,178.94,179.1,3638.0
2019-12-13 12:20:00,179.21,179.21,179.02,179.21,6330.0,179.21,179.21,179.02,179.21,6330.0
2019-12-13 12:25:00,179.22,179.23,179.15,179.21,2048.0,179.22,179.23,179.15,179.21,2048.0
2019-12-13 12:30:00,179.18,179.19,179.04,179.13,6335.0,179.18,179.19,179.04,179.13,6335.0
2019-12-13 12:35:00,179.14,179.16,178.98,179.1,30277.0,179.14,179.16,178.98,179.1,30277.0
2019-12-13 12:40:00,179.12,179.19,178.97,179.01,4255.0,179.12,179.19,178.97,179.01,4255.0
2019-12-13 12:45:00,179.03,179.1,178.98,178.98,5888.0,179.03,179.1,178.98,178.98,5888.0
2019-12-13 12:50:00,179.04,179.08,178.93,179.04,23008.0,179.04,179.08,178.93,179.04,23008.0
2019-12-13 12:55:00,179.06,179.1,178.93,179.03,10916.0,179.06,179.1,178.93,179.03,10916.0
2019-12-13 13:00:00,179.04,179.16,178.88,179.05,26334.0,179.04,179.16,178.88,179.05,26334.0
2019-12-13 13:05:00,179.09,179.25,178.94,179.25,17888.0,179.09,179.25,178.94,179.25,17888.0
2019-12-13 13:10:00,179.24,179.33,179.21,179.32,6546.0,179.24,179.33,179.21,179.32,6546.0
2019-12-13 13:15:00,179.32,179.48,179.25,179.28,5329.0,179.32,179.48,179.25,179.28,5329.0
2019-12-13 13:20:00,179.3,179.32,179.09,179.2,5327.0,179.3,179.32,179.09,179.2,5327.0
2019-12-13 13:25:00,179.17,179.3,179.15,179.22,19000.0,179.17,179.3,179.15,179.22,19000.0
2019-12-13 13:30:00,179.25,179.48,179.25,179.45,2000.0,179.25,179.48,179.25,179.45,2000.0
2019-12-13 13:35:00,179.43,179.58,179.41,179.47,18787.0,179.43,179.58,179.41,179.47,18787.0
2019-12-13 13:40:00,179.46,179.5,179.35,179.39,2919.0,179.46,179.5,179.35,179.39,2919.0
2019-12-13 13:45:00,179.4,179.48,179.36,179.48,3719.0,179.4,179.48,179.36,179.48,3719.0
2019-12-13 13:50:00,179.45,179.62,179.45,179.58,4500.0,179.45,179.62,179.45,179.58,4500.0
2019-12-13 13:55:00,179.55,179.61,179.45,179.61,7075.0,179.55,179.61,179.45,179.61,7075.0
2019-12-13 14:00:00,179.62,179.69,179.56,179.67,11491.0,179.62,179.69,179.56,179.67,11491.0
2019-12-13 14:05:00,179.67,179.69,179.62,179.69,2300.0,179.67,179.69,179.62,179.69,2300.0
2019-12-13 14:10:00,179.69,179.79,179.65,179.79,27637.0,179.69,179.79,179.65,179.79,27637.0
2019-12-13 14:15:00,179.76,179.79,179.59,179.6,8205.0,179.76,179.79,179.59,179.6,8205.0
2019-12-13 14:20:00,179.63,179.63,179.53,179.62,3065.0,179.63,179.63,179.53,179.62,3065.0
2019-12-13 14:25:00,179.64,179.67,179.57,179.57,2613.0,179.64,179.67,179.57,179.57,2613.0
2019-12-13 14:30:00,179.57,179.63,179.48,179.63,4231.0,179.57,179.63,179.48,179.63,4231.0
2019-12-13 14:35:00,179.57,179.57,179.48,179.48,3347.0,179.57,179.57,179.48,179.48,3347.0
2019-12-13 14:40:00,179.52,179.62,179.49,179.62,4090.0,179.52,179.62,179.49,179.62,4090.0
2019-12-13 14:45:00,179.62,179.76,179.59,179.76,3353.0,179.62,179.76,179.59,179.76,3353.0
2019-12-13 14:50:00,179.74,179.77,179.59,179.63,4004.0,179.74,179.77,179.59,179.63,4004.0
2019-12-13 14:55:00,179.63,179.64,179.52,179.54,2105.0,179.63,179.64,179.52,179.54,2105.0
2019-12-13 15:00:00,179.55,179.64,179.55,179.63,4098.0,179.55,179.64,179.55,179.63,4098.0
2019-12-13 15:05:00,179.62,179.63,179.45,179.5,4937.0,179.62,179.63,179.45,179.5,4937.0
2019-12-13 15:10:00,179.45,179.56,179.45,179.56,4421.0,179.45,179.56,179.45,179.56,4421.0
2019-12-13 15:15:00,179.55,179.57,179.51,179.52,3106.0,179.55,179.57,179.51,179.52,3106.0
2019-12-13 15:20:00,179.52,179.55,179.41,179.41,4890.0,179.52,179.55,179.41,179.41,4890.0
2019-12-13 15:25:00,179.44,179.46,179.39,179.39,5841.0,179.44,179.46,179.39,179.39,5841.0
2019-12-13 15:30:00,179.4,179.44,179.24,179.25,8934.0,179.4,179.44,179.24,179.25,8934.0
2019-12-13 15:35:00,179.26,179.43,179.24,179.42,10114.0,179.26,179.43,179.24,179.42,10114.0
2019-12-13 15:40:00,179.42,179.44,179.25,179.25,12005.0,179.42,179.44,179.25,179.25,12005.0
2019-12-13 15:45:00,179.25,179.31,179.12,179.15,12584.0,179.25,179.31,179.12,179.15,12584.0
2019-12-13 15:50:00,179.15,179.39,179.14,179.22,27518.0,179.15,179.39,179.14,179.22,27518.0
2019-12-13 15:55:00,179.2,179.46,179.16,179.44,46743.0,179.2,179.46,179.16,179.44,46743.0
2019-12-16 09:30:00,180.13,180.79,180.01,180.77,36566.0,180.13,180.79,180.01,180.77,36566.0
2019-12-16 09:35:00,180.65,181.96,180.63,181.75,21907.0,180.65,181.96,180.63,181.75,21907.0
2019-12-16 09:40:00,181.75,182.28,181.53,181.98,31995.0,181.75,182.28,181.53,181.98,31995.0
2019-12-16 09:45:00,182.16,182.19,181.6,181.94,11344.0,182.16,182.19,181.6,181.94,11344.0
2019-12-16 09:50:00,181.96,182.29,181.77,182.28,39670.0,181.96,182.29,181.77,182.28,39670.0
2019-12-16 09:55:00,182.34,182.4,182.02,182.2,14060.0,182.34,182.4,182.02,182.2,14060.0
2019-12-16 10:00:00,182.28,182.35,182.12,182.25,8053.0,182.28,182.35,182.12,182.25,8053.0
2019-12-16 10:05:00,182.26,182.41,182.13,182.31,13546.0,182.26,182.41,182.13,182.31,13546.0
2019-12-16 10:10:00,182.25,182.5,182.08,182.36,9171.0,182.25,182.5,182.08,182.36,9171.0
2019-12-16 10:15:00,182.31,182.46,182.25,182.46,6316.0,182.31,182.46,182.25,182.46,6316.0
2019-12-16 10:20:00,182.46,182.86,182.46,182.82,14017.0,182.46,182.86,182.46,182.82,14017.0
2019-12-16 10:25:00,182.9,183.29,182.81,183.16,8784.0,182.9,183.29,182.81,183.16,8784.0
2019-12-16 10:30:00,183.15,183.42,183.14,183.26,8844.0,183.15,183.42,183.14,183.26,8844.0
2019-12-16 10:35:00,183.2,183.22,183.05,183.22,6100.0,183.2,183.22,183.05,183.22,6100.0
2019-12-16 10:40:00,183.3,183.74,183.29,183.61,11322.0,183.3,183.74,183.29,183.61,11322.0
2019-12-16 10:45:00,183.65,183.66,183.24,183.26,6624.0,183.65,183.66,183.24,183.26,6624.0
2019-12-16 10:50:00,183.25,183.78,183.17,183.69,65495.0,183.25,183.78,183.17,183.69,65495.0
2019-12-16 10:55:00,183.7,183.76,183.13,183.28,92524.0,183.7,183.76,183.13,183.28,92524.0
2019-12-16 11:00:00,183.28,183.69,183.22,183.64,36080.0,183.28,183.69,183.22,183.64,36080.0
2019-12-16 11:05:00,183.67,183.92,183.59,183.84,6115.0,183.67,183.92,183.59,183.84,6115.0
2019-12-16 11:10:00,183.84,183.84,183.55,183.68,5867.0,183.84,183.84,183.55,183.68,5867.0
2019-12-16 11:15:00,183.68,183.87,183.44,183.7,8950.0,183.68,183.87,183.44,183.7,8950.0
2019-12-16 11:20:00,183.75,184.04,183.55,183.7,20506.0,183.75,184.04,183.55,183.7,20506.0
2019-12-16 11:25:00,183.73,183.92,183.67,183.69,8450.0,183.73,183.92,183.67,183.69,8450.0
2019-12-16 11:30:00,183.69,183.71,183.45,183.5,8129.0,183.69,183.71,183.45,183.5,8129.0
2019-12-16 11:35:00,183.47,183.53,183.27,183.33,6611.0,183.47,183.53,183.27,183.33,6611.0
2019-12-16 11:40:00,183.28,183.45,183.28,183.38,4050.0,183.28,183.45,183.28,183.38,4050.0
2019-12-16 11:45:00,183.39,183.48,183.37,183.4,4131.0,183.39,183.48,183.37,183.4,4131.0
2019-12-16 11:50:00,183.4,183.65,183.34,183.6,5092.0,183.4,183.65,183.34,183.6,5092.0
2019-12-16 11:55:00,183.54,183.8,183.51,183.74,9722.0,183.54,183.8,183.51,183.74,9722.0
2019-12-16 12:00:00,183.76,183.9,183.71,183.73,7292.0,183.76,183.9,183.71,183.73,7292.0
2019-12-16 12:05:00,183.71,183.77,183.59,183.77,1967.0,183.71,183.77,183.59,183.77,1967.0
2019-12-16 12:10:00,183.78,183.78,183.61,183.77,3957.0,183.78,183.78,183.61,183.77,3957.0
2019-12-16 12:15:00,183.71,183.81,183.5,183.59,9811.0,183.71,183.81,183.5,183.59,9811.0
2019-12-16 12:20:00,183.58,183.9,183.58,183.8,5532.0,183.58,183.9,183.58,183.8,5532.0
2019-12-16 12:25:00,183.84,183.87,183.75,183.86,3219.0,183.84,183.87,183.75,183.86,3219.0
2019-12-16 12:30:00,183.86,183.9,183.56,183.59,8341.0,183.86,183.9,183.56,183.59,8341.0
2019-12-16 12:35:00,183.57,183.63,183.46,183.5,5102.0,183.57,183.63,183.46,183.5,5102.0
2019-12-16 12:40:00,183.46,183.59,183.33,183.55,11222.0,183.46,183.59,183.33,183.55,11222.0
2019-12-16 12:45:00,183.68,183.75,183.59,183.59,7102.0,183.68,183.75,183.59,183.59,7102.0
2019-12-16 12:50:00,183.59,183.7,183.56,183.7,2503.0,183.59,183.7,183.56,183.7,2503.0
2019-12-16 12:55:00,183.71,183.75,183.51,183.64,11087.0,183.71,183.75,183.51,183.64,11087.0
2019-12-16 13:00:00,183.66,183.7,183.44,183.45,4897.0,183.66,183.7,183.44,183.45,4897.0
2019-12-16 13:05:00,183.36,183.43,183.34,183.41,9885.0,183.36,183.43,183.34,183.41,9885.0
2019-12-16 13:10:00,183.42,183.57,183.4,183.57,11804.0,183.42,183.57,183.4,183.57,11804.0
2019-12-16 13:15:00,183.61,183.78,183.54,183.78,6800.0,183.61,183.78,183.54,183.78,6800.0
2019-12-16 13:20:00,183.78,183.78,183.56,183.6,4504.0,183.78,183.78,183.56,183.6,4504.0
2019-12-16 13:25:00,183.62,183.62,183.38,183.44,3993.0,183.62,183.62,183.38,183.44,3993.0
2019-12-16 13:30:00,183.54,183.63,183.49,183.55,9859.0,183.54,183.63,183.49,183.55,9859.0
2019-12-16 13:35:00,183.52,183.56,183.4,183.47,6562.0,183.52,183.56,183.4,183.47,6562.0
2019-12-16 13:40:00,183.51,183.64,183.48,183.53,3994.0,183.51,183.64,183.48,183.53,3994.0
2019-12-16 13:45:00,183.49,183.61,183.49,183.56,2543.0,183.49,183.61,183.49,183.56,2543.0
2019-12-16 13:50:00,183.61,183.73,183.61,183.65,2812.0,183.61,183.73,183.61,183.65,2812.0
2019-12-16 13:55:00,183.63,183.82,183.63,183.82,3054.0,183.63,183.82,183.63,183.82,3054.0
2019-12-16 14:00:00,183.82,183.92,183.72,183.72,9779.0,183.82,183.92,183.72,183.72,9779.0
2019-12-16 14:05:00,183.74,184.0,183.72,183.83,11722.0,183.74,184.0,183.72,183.83,11722.0
2019-12-16 14:10:00,183.82,183.97,183.81,183.95,3441.0,183.82,183.97,183.81,183.95,3441.0
2019-12-16 14:15:00,183.95,183.99,183.83,183.88,5127.0,183.95,183.99,183.83,183.88,5127.0
2019-12-16 14:20:00,183.88,183.88,183.76,183.76,2459.0,183.88,183.88,183.76,183.76,2459.0
2019-12-16 14:25:00,183.78,183.83,183.55,183.63,3568.0,183.78,183.83,183.55,183.63,3568.0
2019-12-16 14:30:00,183.67,183.74,183.58,183.67,2950.0,183.67,183.74,183.58,183.67,2950.0
2019-12-16 14:35:00,183.66,183.79,183.58,183.71,5105.0,183.66,183.79,183.58,183.71,5105.0
2019-12-16 14:40:00,183.67,183.87,183.59,183.65,5710.0,183.67,183.87,183.59,183.65,5710.0
2019-12-16 14:45:00,183.67,183.83,183.65,183.81,2965.0,183.67,183.83,183.65,183.81,2965.0
2019-12-16 14:50:00,183.84,183.9,183.77,183.81,5096.0,183.84,183.9,183.77,183.81,5096.0
2019-12-16 14:55:00,183.84,183.97,183.79,183.94,6215.0,183.84,183.97,183.79,183.94,6215.0
2019-12-16 15:00:00,183.94,184.27,183.87,184.27,11973.0,183.94,184.27,183.87,184.27,11973.0
2019-12-16 15:05:00,184.25,184.26,184.11,184.13,8159.0,184.25,184.26,184.11,184.13,8159.0
2019-12-16 15:10:00,184.16,184.36,184.16,184.28,9932.0,184.16,184.36,184.16,184.28,9932.0
2019-12-16 15:15:00,184.3,184.34,184.1,184.11,16553.0,184.3,184.34,184.1,184.11,16553.0
2019-12-16 15:20:00,184.1,184.52,184.06,184.47,7501.0,184.1,184.52,184.06,184.47,7501.0
2019-12-16 15:25:00,184.46,184.58,184.46,184.51,9150.0,184.46,184.58,184.46,184.51,9150.0
2019-12-16 15:30:00,184.53,184.62,184.35,184.59,13902.0,184.53,184.62,184.35,184.59,13902.0
2019-12-16 15:35:00,184.62,184.67,184.44,184.6,12875.0,184.62,184.67,184.44,184.6,12875.0
2019-12-16 15:40:00,184.6,184.6,184.37,184.49,17997.0,184.6,184.6,184.37,184.49,17997.0
2019-12-16 15:45:00,184.48,184.6,184.35,184.54,19096.0,184.48,184.6,184.35,184.54,19096.0
2019-12-16 15:50:00,184.67,184.88,184.59,184.67,37849.0,184.67,184.88,184.59,184.67,37849.0
2019-12-16 15:55:00,184.64,184.66,184.35,184.35,69835.0,184.64,184.66,184.35,184.35,69835.0
2019-12-17 09:30:00,184.76,185.4,183.69,184.05,43252.0,184.76,185.4,183.69,184.05,43252.0
2019-12-17 09:35:00,184.05,184.09,182.36,182.48,17451.0,184.05,184.09,182.36,182.48,17451.0
2019-12-17 09:40:00,182.25,182.3,181.61,182.0,31734.0,182.25,182.3,181.61,182.0,31734.0
2019-12-17 09:45:00,182.0,182.04,180.74,180.9,26234.0,182.0,182.04,180.74,180.9,26234.0
2019-12-17 09:50:00,180.85,182.02,180.85,181.94,16275.0,180.85,182.02,180.85,181.94,16275.0
2019-12-17 09:55:00,181.92,182.39,181.81,182.14,11041.0,181.92,182.39,181.81,182.14,11041.0
2019-12-17 10:00:00,182.14,182.49,182.03,182.26,11894.0,182.14,182.49,182.03,182.26,11894.0
2019-12-17 10:05:00,182.31,182.45,182.16,182.22,8132.0,182.31,182.45,182.16,182.22,8132.0
2019-12-17 10:10:00,182.25,182.69,182.12,182.46,13839.0,182.25,182.69,182.12,182.46,13839.0
2019-12-17 10:15:00,182.43,182.62,182.27,182.4,6014.0,182.43,182.62,182.27,182.4,6014.0
2019-12-17 10:20:00,182.51,182.56,182.06,182.25,11923.0,182.51,182.56,182.06,182.25,11923.0
2019-12-17 10:25:00,182.21,182.59,182.12,182.51,11537.0,182.21,182.59,182.12,182.51,11537.0
2019-12-17 10:30:00,182.5,182.5,182.0,182.0,8333.0,182.5,182.5,182.0,182.0,8333.0
2019-12-17 10:35:00,182.03,182.11,181.74,181.81,12266.0,182.03,182.11,181.74,181.81,12266.0
2019-12-17 10:40:00,181.84,181.98,181.55,181.59,10174.0,181.84,181.98,181.55,181.59,10174.0
2019-12-17 10:45:00,181.6,181.82,181.49,181.68,12793.0,181.6,181.82,181.49,181.68,12793.0
2019-12-17 10:50:00,181.72,182.21,181.69,181.69,13125.0,181.72,182.21,181.69,181.69,13125.0
2019-12-17 10:55:00,181.74,181.84,181.56,181.73,10997.0,181.74,181.84,181.56,181.73,10997.0
2019-12-17 11:00:00,181.78,181.9,181.76,181.81,9123.0,181.78,181.9,181.76,181.81,9123.0
2019-12-17 11:05:00,181.8,182.01,181.64,181.65,28373.0,181.8,182.01,181.64,181.65,28373.0
2019-12-17 11:10:00,181.63,182.19,181.56,182.12,10196.0,181.63,182.19,181.56,182.12,10196.0
2019-12-17 11:15:00,182.13,182.28,182.06,182.06,5788.0,182.13,182.28,182.06,182.06,5788.0
2019-12-17 11:20:00,182.06,182.15,181.82,182.03,10617.0,182.06,182.15,181.82,182.03,10617.0
2019-12-17 11:25:00,182.11,182.18,181.93,182.0,4631.0,182.11,182.18,181.93,182.0,4631.0
2019-12-17 11:30:00,181.99,182.08,181.8,182.06,5098.0,181.99,182.08,181.8,182.06,5098.0
2019-12-17 11:35:00,182.12,182.22,182.03,182.08,5609.0,182.12,182.22,182.03,182.08,5609.0
2019-12-17 11:40:00,182.12,182.16,181.82,181.99,5294.0,182.12,182.16,181.82,181.99,5294.0
2019-12-17 11:45:00,181.92,182.23,181.92,182.23,5163.0,181.92,182.23,181.92,182.23,5163.0
2019-12-17 11:50:00,182.22,182.27,182.04,182.04,7287.0,182.22,182.27,182.04,182.04,7287.0
2019-12-17 11:55:00,182.02,182.2,181.95,182.05,5693.0,182.02,182.2,181.95,182.05,5693.0
2019-12-17 12:00:00,182.05,182.09,181.89,181.89,5918.0,182.05,182.09,181.89,181.89,5918.0
2019-12-17 12:05:00,181.86,181.89,181.76,181.82,5110.0,181.86,181.89,181.76,181.82,5110.0
2019-12-17 12:10:00,181.86,181.92,181.79,181.81,7251.0,181.86,181.92,181.79,181.81,7251.0
2019-12-17 12:15:00,181.85,181.97,181.82,181.88,5600.0,181.85,181.97,181.82,181.88,5600.0
2019-12-17 12:20:00,181.87,181.9,181.81,181.86,4458.0,181.87,181.9,181.81,181.86,4458.0
2019-12-17 12:25:00,181.9,181.93,181.78,181.92,5812.0,181.9,181.93,181.78,181.92,5812.0
2019-12-17 12:30:00,181.87,181.88,181.73,181.87,3900.0,181.87,181.88,181.73,181.87,3900.0
2019-12-17 12:35:00,181.85,181.9,181.78,181.87,4784.0,181.85,181.9,181.78,181.87,4784.0
2019-12-17 12:40:00,181.87,181.93,181.83,181.88,3500.0,181.87,181.93,181.83,181.88,3500.0
2019-12-17 12:45:00,181.88,181.93,181.79,181.84,6736.0,181.88,181.93,181.79,181.84,6736.0
2019-12-17 12:50:00,181.84,181.97,181.76,181.95,4613.0,181.84,181.97,181.76,181.95,4613.0
2019-12-17 12:55:00,181.95,182.15,181.87,181.87,7196.0,181.95,182.15,181.87,181.87,7196.0
2019-12-17 13:00:00,181.91,181.91,181.65,181.65,4512.0,181.91,181.91,181.65,181.65,4512.0
2019-12-17 13:05:00,181.65,181.68,181.6,181.64,5139.0,181.65,181.68,181.6,181.64,5139.0
2019-12-17 13:10:00,181.67,181.68,181.57,181.58,4652.0,181.67,181.68,181.57,181.58,4652.0
2019-12-17 13:15:00,181.61,181.65,181.57,181.59,4142.0,181.61,181.65,181.57,181.59,4142.0
2019-12-17 13:20:00,181.55,181.6,181.44,181.47,6399.0,181.55,181.6,181.44,181.47,6399.0
2019-12-17 13:25:00,181.48,181.58,181.45,181.45,4600.0,181.48,181.58,181.45,181.45,4600.0
2019-12-17 13:30:00,181.46,181.82,181.41,181.78,7733.0,181.46,181.82,181.41,181.78,7733.0
2019-12-17 13:35:00,181.73,181.74,181.57,181.63,4640.0,181.73,181.74,181.57,181.63,4640.0
2019-12-17 13:40:00,181.65,181.72,181.61,181.64,4158.0,181.65,181.72,181.61,181.64,4158.0
2019-12-17 13:45:00,181.66,181.69,181.4,181.43,5863.0,181.66,181.69,181.4,181.43,5863.0
2019-12-17 13:50:00,181.4,181.45,181.31,181.41,4512.0,181.4,181.45,181.31,181.41,4512.0
2019-12-17 13:55:00,181.45,181.79,181.45,181.69,5600.0,181.45,181.79,181.45,181.69,5600.0
2019-12-17 14:00:00,181.73,181.79,181.35,181.39,7146.0,181.73,181.79,181.35,181.39,7146.0
2019-12-17 14:05:00,181.39,181.55,181.32,181.36,6341.0,181.39,181.55,181.32,181.36,6341.0
2019-12-17 14:10:00,181.34,181.52,181.34,181.41,6114.0,181.34,181.52,181.34,181.41,6114.0
2019-12-17 14:15:00,181.45,181.45,181.25,181.45,7871.0,181.45,181.45,181.25,181.45,7871.0
2019-12-17 14:20:00,181.45,181.51,181.18,181.21,4750.0,181.45,181.51,181.18,181.21,4750.0
2019-12-17 14:25:00,181.18,181.23,181.1,181.15,7078.0,181.18,181.23,181.1,181.15,7078.0
2019-12-17 14:30:00,181.16,181.39,181.16,181.37,9054.0,181.16,181.39,181.16,181.37,9054.0
2019-12-17 14:35:00,181.34,181.35,181.16,181.16,5461.0,181.34,181.35,181.16,181.16,5461.0
2019-12-17 14:40:00,181.19,181.48,181.13,181.48,9682.0,181.19,181.48,181.13,181.48,9682.0
2019-12-17 14:45:00,181.46,181.46,181.12,181.18,7110.0,181.46,181.46,181.12,181.18,7110.0
2019-12-17 14:50:00,181.15,181.16,181.0,181.0,4197.0,181.15,181.16,181.0,181.0,4197.0
2019-12-17 14:55:00,181.0,181.09,180.97,181.03,8563.0,181.0,181.09,180.97,181.03,8563.0
2019-12-17 15:00:00,180.98,181.26,180.93,181.21,9029.0,180.98,181.26,180.93,181.21,9029.0
2019-12-17 15:05:00,181.24,181.36,181.23,181.26,5703.0,181.24,181.36,181.23,181.26,5703.0
2019-12-17 15:10:00,181.26,181.28,181.18,181.19,8720.0,181.26,181.28,181.18,181.19,8720.0
2019-12-17 15:15:00,181.19,181.33,181.07,181.28,9080.0,181.19,181.33,181.07,181.28,9080.0
2019-12-17 15:20:00,181.33,181.38,181.32,181.33,6371.0,181.33,181.38,181.32,181.33,6371.0
2019-12-17 15:25:00,181.34,181.35,181.23,181.25,7273.0,181.34,181.35,181.23,181.25,7273.0
2019-12-17 15:30:00,181.25,181.25,181.09,181.12,13468.0,181.25,181.25,181.09,181.12,13468.0
2019-12-17 15:35:00,181.1,181.38,181.06,181.33,16766.0,181.1,181.38,181.06,181.33,16766.0
2019-12-17 15:40:00,181.34,181.41,181.3,181.38,11122.0,181.34,181.41,181.3,181.38,11122.0
2019-12-17 15:45:00,181.33,181.34,181.29,181.33,14138.0,181.33,181.34,181.29,181.33,14138.0
2019-12-17 15:50:00,181.35,181.42,181.27,181.31,28287.0,181.35,181.42,181.27,181.31,28287.0
2019-12-17 15:55:00,181.3,181.6,181.19,181.5,82833.0,181.3,181.6,181.19,181.5,82833.0
2019-12-18 09:30:00,182.0,182.85,181.49,182.74,12932.0,182.0,182.85,181.49,182.74,12932.0
2019-12-18 09:35:00,182.63,183.23,182.62,182.64,5910.0,182.63,183.23,182.62,182.64,5910.0
2019-12-18 09:40:00,182.51,182.7,182.18,182.21,6081.0,182.51,182.7,182.18,182.21,6081.0
2019-12-18 09:45:00,182.27,182.64,182.27,182.41,4600.0,182.27,182.64,182.27,182.41,4600.0
2019-12-18 09:50:00,182.34,182.72,182.33,182.61,3526.0,182.34,182.72,182.33,182.61,3526.0
2019-12-18 09:55:00,182.61,182.61,182.27,182.3,5379.0,182.61,182.61,182.27,182.3,5379.0
2019-12-18 10:00:00,182.33,182.5,182.16,182.5,2701.0,182.33,182.5,182.16,182.5,2701.0
2019-12-18 10:05:00,182.57,182.69,182.45,182.69,4787.0,182.57,182.69,182.45,182.69,4787.0
2019-12-18 10:10:00,182.69,182.73,182.54,182.73,5330.0,182.69,182.73,182.54,182.73,5330.0
2019-12-18 10:15:00,182.63,182.83,182.55,182.81,2946.0,182.63,182.83,182.55,182.81,2946.0
2019-12-18 10:20:00,182.8,183.04,182.8,183.04,3066.0,182.8,183.04,182.8,183.04,3066.0
2019-12-18 10:25:00,183.1,183.16,183.04,183.16,2732.0,183.1,183.16,183.04,183.16,2732.0
2019-12-18 10:30:00,183.07,183.07,182.84,182.87,3157.0,183.07,183.07,182.84,182.87,3157.0
2019-12-18 10:35:00,182.97,183.19,182.97,183.15,1213.0,182.97,183.19,182.97,183.15,1213.0
2019-12-18 10:40:00,183.21,183.34,183.17,183.31,3208.0,183.21,183.34,183.17,183.31,3208.0
2019-12-18 10:45:00,183.26,183.35,183.2,183.2,2500.0,183.26,183.35,183.2,183.2,2500.0
2019-12-18 10:50:00,183.19,183.4,183.19,183.34,6652.0,183.19,183.4,183.19,183.34,6652.0
2019-12-18 10:55:00,183.4,183.61,183.39,183.55,8557.0,183.4,183.61,183.39,183.55,8557.0
2019-12-18 11:00:00,183.56,184.01,183.53,183.99,13078.0,183.56,184.01,183.53,183.99,13078.0
2019-12-18 11:05:00,184.0,184.03,183.85,184.01,10736.0,184.0,184.03,183.85,184.01,10736.0
2019-12-18 11:10:00,184.01,184.08,183.87,184.08,5932.0,184.01,184.08,183.87,184.08,5932.0
2019-12-18 11:15:00,184.04,184.36,184.04,184.36,5555.0,184.04,184.36,184.04,184.36,5555.0
2019-12-18 11:20:00,184.36,184.52,184.36,184.52,4250.0,184.36,184.52,184.36,184.52,4250.0
2019-12-18 11:25:00,184.49,184.72,184.43,184.64,7812.0,184.49,184.72,184.43,184.64,7812.0
2019-12-18 11:30:00,184.64,184.65,184.45,184.45,6349.0,184.64,184.65,184.45,184.45,6349.0
2019-12-18 11:35:00,184.49,184.55,184.18,184.37,15007.0,184.49,184.55,184.18,184.37,15007.0
2019-12-18 11:40:00,184.39,185.03,184.36,184.83,37693.0,184.39,185.03,184.36,184.83,37693.0
2019-12-18 11:45:00,184.84,185.08,184.81,184.97,29797.0,184.84,185.08,184.81,184.97,29797.0
2019-12-18 11:50:00,185.01,185.01,184.71,184.83,23074.0,185.01,185.01,184.71,184.83,23074.0
2019-12-18 11:55:00,184.76,184.76,184.34,184.34,9207.0,184.76,184.76,184.34,184.34,9207.0
2019-12-18 12:00:00,184.42,184.42,184.03,184.25,11509.0,184.42,184.42,184.03,184.25,11509.0
2019-12-18 12:05:00,184.24,184.24,183.96,184.12,7940.0,184.24,184.24,183.96,184.12,7940.0
2019-12-18 12:10:00,184.18,184.44,184.18,184.4,2726.0,184.18,184.44,184.18,184.4,2726.0
2019-12-18 12:15:00,184.37,184.37,184.15,184.32,4671.0,184.37,184.37,184.15,184.32,4671.0
2019-12-18 12:20:00,184.19,184.2,184.1,184.1,1000.0,184.19,184.2,184.1,184.1,1000.0
2019-12-18 12:25:00,184.07,184.07,183.87,183.95,3685.0,184.07,184.07,183.87,183.95,3685.0
2019-12-18 12:30:00,183.95,183.99,183.85,183.85,3228.0,183.95,183.99,183.85,183.85,3228.0
2019-12-18 12:35:00,183.83,183.83,183.64,183.64,3179.0,183.83,183.83,183.64,183.64,3179.0
2019-12-18 12:40:00,183.64,183.7,183.52,183.55,4750.0,183.64,183.7,183.52,183.55,4750.0
2019-12-18 12:45:00,183.54,183.63,183.54,183.63,4952.0,183.54,183.63,183.54,183.63,4952.0
2019-12-18 12:50:00,183.63,183.73,183.61,183.63,7118.0,183.63,183.73,183.61,183.63,7118.0
2019-12-18 12:55:00,183.63,183.67,183.61,183.67,2558.0,183.63,183.67,183.61,183.67,2558.0
2019-12-18 13:00:00,183.67,183.89,183.51,183.52,8727.0,183.67,183.89,183.51,183.52,8727.0
2019-12-18 13:05:00,183.57,183.6,183.48,183.6,1666.0,183.57,183.6,183.48,183.6,1666.0
2019-12-18 13:10:00,183.68,183.75,183.67,183.7,8678.0,183.68,183.75,183.67,183.7,8678.0
2019-12-18 13:15:00,183.72,183.75,183.65,183.68,10769.0,183.72,183.75,183.65,183.68,10769.0
2019-12-18 13:20:00,183.69,183.72,183.58,183.65,12474.0,183.69,183.72,183.58,183.65,12474.0
2019-12-18 13:25:00,183.61,183.75,183.51,183.74,4347.0,183.61,183.75,183.51,183.74,4347.0
2019-12-18 13:30:00,183.77,183.87,183.76,183.85,2650.0,183.77,183.87,183.76,183.85,2650.0
2019-12-18 13:35:00,183.85,183.95,183.8,183.92,7642.0,183.85,183.95,183.8,183.92,7642.0
2019-12-18 13:40:00,183.95,184.07,183.95,183.99,4035.0,183.95,184.07,183.95,183.99,4035.0
2019-12-18 13:45:00,183.98,184.1,183.98,184.03,2400.0,183.98,184.1,183.98,184.03,2400.0
2019-12-18 13:50:00,184.0,184.27,184.0,184.25,10140.0,184.0,184.27,184.0,184.25,10140.0
2019-12-18 13:55:00,184.27,184.27,184.2,184.21,4028.0,184.27,184.27,184.2,184.21,4028.0
2019-12-18 14:00:00,184.24,184.33,184.19,184.29,2837.0,184.24,184.33,184.19,184.29,2837.0
2019-12-18 14:05:00,184.27,184.36,184.27,184.28,2239.0,184.27,184.36,184.27,184.28,2239.0
2019-12-18 14:10:00,184.31,184.32,184.2,184.22,4722.0,184.31,184.32,184.2,184.22,4722.0
2019-12-18 14:15:00,184.22,184.3,184.16,184.26,2518.0,184.22,184.3,184.16,184.26,2518.0
2019-12-18 14:20:00,184.26,184.26,184.17,184.19,3754.0,184.26,184.26,184.17,184.19,3754.0
2019-12-18 14:25:00,184.17,184.35,184.17,184.35,3206.0,184.17,184.35,184.17,184.35,3206.0
2019-12-18 14:30:00,184.32,184.5,184.32,184.42,3300.0,184.32,184.5,184.32,184.42,3300.0
2019-12-18 14:35:00,184.47,184.62,184.43,184.48,5079.0,184.47,184.62,184.43,184.48,5079.0
2019-12-18 14:40:00,184.44,184.5,184.4,184.43,4264.0,184.44,184.5,184.4,184.43,4264.0
2019-12-18 14:45:00,184.4,184.44,184.14,184.29,6535.0,184.4,184.44,184.14,184.29,6535.0
2019-12-18 14:50:00,184.27,184.43,184.27,184.31,5470.0,184.27,184.43,184.27,184.31,5470.0
2019-12-18 14:55:00,184.29,184.35,184.2,184.33,4284.0,184.29,184.35,184.2,184.33,4284.0
2019-12-18 15:00:00,184.3,184.34,184.16,184.16,7596.0,184.3,184.34,184.16,184.16,7596.0
2019-12-18 15:05:00,184.15,184.17,184.05,184.17,2307.0,184.15,184.17,184.05,184.17,2307.0
2019-12-18 15:10:00,184.2,184.25,184.08,184.08,3466.0,184.2,184.25,184.08,184.08,3466.0
2019-12-18 15:15:00,184.05,184.08,184.01,184.04,4032.0,184.05,184.08,184.01,184.04,4032.0
2019-12-18 15:20:00,184.02,184.07,183.99,184.07,4008.0,184.02,184.07,183.99,184.07,4008.0
2019-12-18 15:25:00,184.07,184.07,183.73,183.76,4900.0,184.07,184.07,183.73,183.76,4900.0
2019-12-18 15:30:00,183.76,183.84,183.61,183.63,5381.0,183.76,183.84,183.61,183.63,5381.0
2019-12-18 15:35:00,183.63,183.82,183.6,183.8,7297.0,183.63,183.82,183.6,183.8,7297.0
2019-12-18 15:40:00,183.82,183.98,183.77,183.77,8258.0,183.82,183.98,183.77,183.77,8258.0
2019-12-18 15:45:00,183.79,183.81,183.69,183.81,8150.0,183.79,183.81,183.69,183.81,8150.0
2019-12-18 15:50:00,183.77,183.8,183.58,183.7,27185.0,183.77,183.8,183.58,183.7,27185.0
2019-12-18 15:55:00,183.7,184.2,183.7,183.76,95261.0,183.7,184.2,183.7,183.76,95261.0
2019-12-19 09:30:00,184.09,184.75,183.3,183.5,19591.0,184.09,184.75,183.3,183.5,19591.0
2019-12-19 09:35:00,183.27,183.5,183.03,183.08,15773.0,183.27,183.5,183.03,183.08,15773.0
2019-12-19 09:40:00,183.04,183.14,182.47,182.55,9463.0,183.04,183.14,182.47,182.55,9463.0
2019-12-19 09:45:00,182.5,182.88,182.37,182.79,29237.0,182.5,182.88,182.37,182.79,29237.0
2019-12-19 09:50:00,182.9,182.92,182.5,182.78,7406.0,182.9,182.92,182.5,182.78,7406.0
2019-12-19 09:55:00,182.81,182.91,182.47,182.83,12905.0,182.81,182.91,182.47,182.83,12905.0
2019-12-19 10:00:00,182.83,183.67,182.82,183.67,24357.0,182.83,183.67,182.82,183.67,24357.0
2019-12-19 10:05:00,183.61,184.07,183.6,183.8,25419.0,183.61,184.07,183.6,183.8,25419.0
2019-12-19 10:10:00,183.77,183.77,183.27,183.27,3918.0,183.77,183.77,183.27,183.27,3918.0
2019-12-19 10:15:00,183.16,183.16,182.96,182.96,5361.0,183.16,183.16,182.96,182.96,5361.0
2019-12-19 10:20:00,182.96,183.03,182.79,182.81,4426.0,182.96,183.03,182.79,182.81,4426.0
2019-12-19 10:25:00,182.78,182.95,182.77,182.84,12471.0,182.78,182.95,182.77,182.84,12471.0
2019-12-19 10:30:00,182.83,183.01,182.77,182.78,5784.0,182.83,183.01,182.77,182.78,5784.0
2019-12-19 10:35:00,182.78,182.79,182.56,182.57,8320.0,182.78,182.79,182.56,182.57,8320.0
2019-12-19 10:40:00,182.62,182.62,182.46,182.47,4895.0,182.62,182.62,182.46,182.47,4895.0
2019-12-19 10:45:00,182.53,183.14,182.51,183.1,17848.0,182.53,183.14,182.51,183.1,17848.0
2019-12-19 10:50:00,183.1,183.1,182.8,182.84,7850.0,183.1,183.1,182.8,182.84,7850.0
2019-12-19 10:55:00,182.9,182.92,182.78,182.86,6598.0,182.9,182.92,182.78,182.86,6598.0
2019-12-19 11:00:00,182.88,182.99,182.77,182.94,5687.0,182.88,182.99,182.77,182.94,5687.0
2019-12-19 11:05:00,182.96,183.23,182.96,182.99,4048.0,182.96,183.23,182.96,182.99,4048.0
2019-12-19 11:10:00,183.0,183.0,182.88,182.94,3461.0,183.0,183.0,182.88,182.94,3461.0
2019-12-19 11:15:00,182.89,182.95,182.78,182.93,1840.0,182.89,182.95,182.78,182.93,1840.0
2019-12-19 11:20:00,182.94,183.11,182.91,183.11,10258.0,182.94,183.11,182.91,183.11,10258.0
2019-12-19 11:25:00,183.09,183.18,183.08,183.13,2050.0,183.09,183.18,183.08,183.13,2050.0
2019-12-19 11:30:00,183.16,183.28,183.12,183.12,8582.0,183.16,183.28,183.12,183.12,8582.0
2019-12-19 11:35:00,183.16,183.31,183.11,183.25,7858.0,183.16,183.31,183.11,183.25,7858.0
2019-12-19 11:40:00,183.23,183.23,183.06,183.06,1800.0,183.23,183.23,183.06,183.06,1800.0
2019-12-19 11:45:00,183.04,183.04,182.99,182.99,609.0,183.04,183.04,182.99,182.99,609.0
2019-12-19 11:50:00,183.08,183.19,183.02,183.13,3350.0,183.08,183.19,183.02,183.13,3350.0
2019-12-19 11:55:00,183.11,183.19,183.07,183.1,6889.0,183.11,183.19,183.07,183.1,6889.0
2019-12-19 12:00:00,183.08,183.29,183.05,183.25,12194.0,183.08,183.29,183.05,183.25,12194.0
2019-12-19 12:05:00,183.23,183.25,183.17,183.2,3515.0,183.23,183.25,183.17,183.2,3515.0
2019-12-19 12:10:00,183.19,183.34,183.18,183.28,7460.0,183.19,183.34,183.18,183.28,7460.0
2019-12-19 12:15:00,183.3,183.47,183.28,183.46,3500.0,183.3,183.47,183.28,183.46,3500.0
2019-12-19 12:20:00,183.42,183.66,183.42,183.63,4008.0,183.42,183.66,183.42,183.63,4008.0
2019-12-19 12:25:00,183.63,183.63,183.3,183.31,4419.0,183.63,183.63,183.3,183.31,4419.0
2019-12-19 12:30:00,183.28,183.28,183.11,183.28,5700.0,183.28,183.28,183.11,183.28,5700.0
2019-12-19 12:35:00,183.27,183.27,183.17,183.17,3623.0,183.27,183.27,183.17,183.17,3623.0
2019-12-19 12:40:00,183.17,183.32,183.17,183.2,4928.0,183.17,183.32,183.17,183.2,4928.0
2019-12-19 12:45:00,183.21,183.28,183.15,183.19,4852.0,183.21,183.28,183.15,183.19,4852.0
2019-12-19 12:50:00,183.16,183.16,183.07,183.08,3104.0,183.16,183.16,183.07,183.08,3104.0
2019-12-19 12:55:00,183.12,183.16,183.09,183.09,1600.0,183.12,183.16,183.09,183.09,1600.0
2019-12-19 13:00:00,183.1,183.28,183.06,183.28,4800.0,183.1,183.28,183.06,183.28,4800.0
2019-12-19 13:05:00,183.29,183.3,183.23,183.3,2926.0,183.29,183.3,183.23,183.3,2926.0
2019-12-19 13:10:00,183.3,183.3,183.24,183.27,1583.0,183.3,183.3,183.24,183.27,1583.0
2019-12-19 13:15:00,183.29,183.42,183.29,183.38,4103.0,183.29,183.42,183.29,183.38,4103.0
2019-12-19 13:20:00,183.38,183.38,183.15,183.27,11024.0,183.38,183.38,183.15,183.27,11024.0
2019-12-19 13:25:00,183.31,183.38,183.3,183.3,1500.0,183.31,183.38,183.3,183.3,1500.0
2019-12-19 13:30:00,183.28,183.38,183.2,183.34,3400.0,183.28,183.38,183.2,183.34,3400.0
2019-12-19 13:35:00,183.37,183.37,183.2,183.25,3872.0,183.37,183.37,183.2,183.25,3872.0
2019-12-19 13:40:00,183.25,183.29,183.11,183.22,7152.0,183.25,183.29,183.11,183.22,7152.0
2019-12-19 13:45:00,183.14,183.36,183.14,183.36,3495.0,183.14,183.36,183.14,183.36,3495.0
2019-12-19 13:50:00,183.32,183.47,183.31,183.43,2300.0,183.32,183.47,183.31,183.43,2300.0
2019-12-19 13:55:00,183.39,183.42,183.24,183.24,2400.0,183.39,183.42,183.24,183.24,2400.0
2019-12-19 14:00:00,183.23,183.25,183.19,183.23,3122.0,183.23,183.25,183.19,183.23,3122.0
2019-12-19 14:05:00,183.26,183.26,183.19,183.19,1427.0,183.26,183.26,183.19,183.19,1427.0
2019-12-19 14:10:00,183.21,183.28,183.17,183.24,1986.0,183.21,183.28,183.17,183.24,1986.0
2019-12-19 14:15:00,183.27,183.32,183.15,183.15,4605.0,183.27,183.32,183.15,183.15,4605.0
2019-12-19 14:20:00,183.21,183.25,183.18,183.2,2461.0,183.21,183.25,183.18,183.2,2461.0
2019-12-19 14:25:00,183.18,183.23,183.09,183.09,3616.0,183.18,183.23,183.09,183.09,3616.0
2019-12-19 14:30:00,183.13,183.19,183.05,183.14,5477.0,183.13,183.19,183.05,183.14,5477.0
2019-12-19 14:35:00,183.07,183.1,182.96,182.96,2683.0,183.07,183.1,182.96,182.96,2683.0
2019-12-19 14:40:00,182.96,183.0,182.9,182.91,2900.0,182.96,183.0,182.9,182.91,2900.0
2019-12-19 14:45:00,182.87,182.94,182.83,182.91,11728.0,182.87,182.94,182.83,182.91,11728.0
2019-12-19 14:50:00,182.94,182.99,182.88,182.94,4422.0,182.94,182.99,182.88,182.94,4422.0
2019-12-19 14:55:00,182.92,182.96,182.88,182.92,3141.0,182.92,182.96,182.88,182.92,3141.0
2019-12-19 15:00:00,182.92,182.92,182.79,182.8,4208.0,182.92,182.92,182.79,182.8,4208.0
2019-12-19 15:05:00,182.8,182.8,182.68,182.68,4710.0,182.8,182.8,182.68,182.68,4710.0
2019-12-19 15:10:00,182.73,182.9,182.73,182.9,3320.0,182.73,182.9,182.73,182.9,3320.0
2019-12-19 15:15:00,182.88,182.96,182.76,182.96,5786.0,182.88,182.96,182.76,182.96,5786.0
2019-12-19 15:20:00,182.91,183.03,182.91,182.95,2900.0,182.91,183.03,182.91,182.95,2900.0
2019-12-19 15:25:00,182.96,183.02,182.94,183.02,3347.0,182.96,183.02,182.94,183.02,3347.0
2019-12-19 15:30:00,182.98,182.98,182.89,182.97,6750.0,182.98,182.98,182.89,182.97,6750.0
2019-12-19 15:35:00,182.97,183.4,182.96,183.4,10181.0,182.97,183.4,182.96,183.4,10181.0
2019-12-19 15:40:00,183.4,183.65,183.4,183.54,11452.0,183.4,183.65,183.4,183.54,11452.0
2019-12-19 15:45:00,183.55,183.75,183.53,183.59,13420.0,183.55,183.75,183.53,183.59,13420.0
2019-12-19 15:50:00,183.56,183.74,183.44,183.72,32992.0,183.56,183.74,183.44,183.72,32992.0
2019-12-19 15:55:00,183.76,183.81,183.69,183.78,27973.0,183.76,183.81,183.69,183.78,27973.0
2019-12-20 09:30:00,185.75,185.75,183.78,184.95,301767.0,185.75,185.75,183.78,184.95,301767.0
2019-12-20 09:35:00,184.98,185.06,184.26,184.26,9647.0,184.98,185.06,184.26,184.26,9647.0
2019-12-20 09:40:00,184.4,184.48,183.17,183.17,5197.0,184.4,184.48,183.17,183.17,5197.0
2019-12-20 09:45:00,183.09,183.84,183.09,183.52,6550.0,183.09,183.84,183.09,183.52,6550.0
2019-12-20 09:50:00,183.49,183.49,183.08,183.37,3250.0,183.49,183.49,183.08,183.37,3250.0
2019-12-20 09:55:00,183.38,183.74,183.3,183.33,20162.0,183.38,183.74,183.3,183.33,20162.0
2019-12-20 10:00:00,183.37,184.18,183.37,183.83,8888.0,183.37,184.18,183.37,183.83,8888.0
2019-12-20 10:05:00,183.89,184.13,183.79,183.93,4720.0,183.89,184.13,183.79,183.93,4720.0
2019-12-20 10:10:00,183.9,183.91,183.5,183.5,5398.0,183.9,183.91,183.5,183.5,5398.0
2019-12-20 10:15:00,183.51,183.56,183.04,183.12,3741.0,183.51,183.56,183.04,183.12,3741.0
2019-12-20 10:20:00,183.12,183.53,183.07,183.43,8429.0,183.12,183.53,183.07,183.43,8429.0
2019-12-20 10:25:00,183.48,183.69,183.35,183.67,3759.0,183.48,183.69,183.35,183.67,3759.0
2019-12-20 10:30:00,183.7,183.89,183.62,183.75,2935.0,183.7,183.89,183.62,183.75,2935.0
2019-12-20 10:35:00,183.72,183.73,183.54,183.58,1300.0,183.72,183.73,183.54,183.58,1300.0
2019-12-20 10:40:00,183.55,183.66,183.53,183.53,1917.0,183.55,183.66,183.53,183.53,1917.0
2019-12-20 10:45:00,183.53,183.56,183.3,183.39,5234.0,183.53,183.56,183.3,183.39,5234.0
2019-12-20 10:50:00,183.4,183.4,183.29,183.35,2311.0,183.4,183.4,183.29,183.35,2311.0
2019-12-20 10:55:00,183.32,183.38,183.32,183.32,2063.0,183.32,183.38,183.32,183.32,2063.0
2019-12-20 11:00:00,183.28,183.37,183.19,183.25,3002.0,183.28,183.37,183.19,183.25,3002.0
2019-12-20 11:05:00,183.34,183.58,183.34,183.58,2135.0,183.34,183.58,183.34,183.58,2135.0
2019-12-20 11:10:00,183.57,183.81,183.54,183.81,2659.0,183.57,183.81,183.54,183.81,2659.0
2019-12-20 11:15:00,183.74,183.93,183.6,183.66,3170.0,183.74,183.93,183.6,183.66,3170.0
2019-12-20 11:20:00,183.65,183.65,183.49,183.52,4297.0,183.65,183.65,183.49,183.52,4297.0
2019-12-20 11:25:00,183.52,183.56,183.46,183.56,600.0,183.52,183.56,183.46,183.56,600.0
2019-12-20 11:30:00,183.64,183.82,183.57,183.57,5224.0,183.64,183.82,183.57,183.57,5224.0
2019-12-20 11:35:00,183.51,183.62,183.5,183.55,4837.0,183.51,183.62,183.5,183.55,4837.0
2019-12-20 11:40:00,183.56,183.56,183.42,183.49,4306.0,183.56,183.56,183.42,183.49,4306.0
2019-12-20 11:45:00,183.56,183.57,183.37,183.45,3523.0,183.56,183.57,183.37,183.45,3523.0
2019-12-20 11:50:00,183.48,183.48,183.3,183.39,1617.0,183.48,183.48,183.3,183.39,1617.0
2019-12-20 11:55:00,183.43,183.43,183.3,183.3,1867.0,183.43,183.43,183.3,183.3,1867.0
2019-12-20 12:00:00,183.25,183.34,183.25,183.31,8507.0,183.25,183.34,183.25,183.31,8507.0
2019-12-20 12:05:00,183.31,183.33,183.15,183.25,9012.0,183.31,183.33,183.15,183.25,9012.0
2019-12-20 12:10:00,183.24,183.25,183.02,183.11,3295.0,183.24,183.25,183.02,183.11,3295.0
2019-12-20 12:15:00,183.14,183.14,182.92,183.0,8564.0,183.14,183.14,182.92,183.0,8564.0
2019-12-20 12:20:00,183.04,183.2,183.01,183.13,4297.0,183.04,183.2,183.01,183.13,4297.0
2019-12-20 12:25:00,183.17,183.17,183.09,183.13,2230.0,183.17,183.17,183.09,183.13,2230.0
2019-12-20 12:30:00,183.06,183.14,183.0,183.11,3114.0,183.06,183.14,183.0,183.11,3114.0
2019-12-20 12:35:00,183.11,183.17,182.98,183.03,4558.0,183.11,183.17,182.98,183.03,4558.0
2019-12-20 12:40:00,182.98,183.24,182.98,183.24,3142.0,182.98,183.24,182.98,183.24,3142.0
2019-12-20 12:45:00,183.21,183.24,183.13,183.13,2125.0,183.21,183.24,183.13,183.13,2125.0
2019-12-20 12:50:00,183.07,183.3,183.07,183.24,3489.0,183.07,183.3,183.07,183.24,3489.0
2019-12-20 12:55:00,183.3,183.53,183.3,183.52,2739.0,183.3,183.53,183.3,183.52,2739.0
2019-12-20 13:00:00,183.53,183.56,183.45,183.45,4150.0,183.53,183.56,183.45,183.45,4150.0
2019-12-20 13:05:00,183.47,183.54,183.46,183.51,2952.0,183.47,183.54,183.46,183.51,2952.0
2019-12-20 13:10:00,183.5,183.53,183.43,183.5,1025.0,183.5,183.53,183.43,183.5,1025.0
2019-12-20 13:15:00,183.5,183.53,183.46,183.51,2900.0,183.5,183.53,183.46,183.51,2900.0
2019-12-20 13:20:00,183.48,183.54,183.43,183.45,3228.0,183.48,183.54,183.43,183.45,3228.0
2019-12-20 13:25:00,183.44,183.45,183.33,183.34,1700.0,183.44,183.45,183.33,183.34,1700.0
2019-12-20 13:30:00,183.34,183.52,183.31,183.45,4674.0,183.34,183.52,183.31,183.45,4674.0
2019-12-20 13:35:00,183.48,183.51,183.45,183.47,2037.0,183.48,183.51,183.45,183.47,2037.0
2019-12-20 13:40:00,183.48,183.6,183.48,183.6,1380.0,183.48,183.6,183.48,183.6,1380.0
2019-12-20 13:45:00,183.59,183.6,183.56,183.6,3840.0,183.59,183.6,183.56,183.6,3840.0
2019-12-20 13:50:00,183.58,183.65,183.53,183.61,2750.0,183.58,183.65,183.53,183.61,2750.0
2019-12-20 13:55:00,183.65,183.65,183.41,183.41,1833.0,183.65,183.65,183.41,183.41,1833.0
2019-12-20 14:00:00,183.39,183.47,183.38,183.47,4025.0,183.39,183.47,183.38,183.47,4025.0
2019-12-20 14:05:00,183.4,183.45,183.4,183.45,1100.0,183.4,183.45,183.4,183.45,1100.0
2019-12-20 14:10:00,183.47,183.56,183.42,183.53,4682.0,183.47,183.56,183.42,183.53,4682.0
2019-12-20 14:15:00,183.53,183.55,183.48,183.5,2994.0,183.53,183.55,183.48,183.5,2994.0
2019-12-20 14:20:00,183.5,183.5,183.39,183.41,1403.0,183.5,183.5,183.39,183.41,1403.0
2019-12-20 14:25:00,183.45,183.47,183.43,183.43,1300.0,183.45,183.47,183.43,183.43,1300.0
2019-12-20 14:30:00,183.42,183.42,183.3,183.3,1200.0,183.42,183.42,183.3,183.3,1200.0
2019-12-20 14:35:00,183.25,183.43,183.25,183.43,1683.0,183.25,183.43,183.25,183.43,1683.0
2019-12-20 14:40:00,183.4,183.4,183.36,183.39,2010.0,183.4,183.4,183.36,183.39,2010.0
2019-12-20 14:45:00,183.42,183.58,183.39,183.56,2850.0,183.42,183.58,183.39,183.56,2850.0
2019-12-20 14:50:00,183.52,183.57,183.48,183.53,4522.0,183.52,183.57,183.48,183.53,4522.0
2019-12-20 14:55:00,183.52,183.56,183.49,183.5,6872.0,183.52,183.56,183.49,183.5,6872.0
2019-12-20 15:00:00,183.48,183.57,183.33,183.43,13132.0,183.48,183.57,183.33,183.43,13132.0
2019-12-20 15:05:00,183.43,183.66,183.42,183.64,10928.0,183.43,183.66,183.42,183.64,10928.0
2019-12-20 15:10:00,183.63,183.71,183.63,183.69,8385.0,183.63,183.71,183.63,183.69,8385.0
2019-12-20 15:15:00,183.69,183.71,183.52,183.52,6792.0,183.69,183.71,183.52,183.52,6792.0
2019-12-20 15:20:00,183.5,183.62,183.47,183.62,8308.0,183.5,183.62,183.47,183.62,8308.0
2019-12-20 15:25:00,183.62,183.66,183.57,183.57,6132.0,183.62,183.66,183.57,183.57,6132.0
2019-12-20 15:30:00,183.59,183.61,183.29,183.36,9651.0,183.59,183.61,183.29,183.36,9651.0
2019-12-20 15:35:00,183.37,183.44,183.29,183.3,7743.0,183.37,183.44,183.29,183.3,7743.0
2019-12-20 15:40:00,183.33,183.37,183.19,183.2,5048.0,183.33,183.37,183.19,183.2,5048.0
2019-12-20 15:45:00,183.19,183.32,183.11,183.31,16724.0,183.19,183.32,183.11,183.31,16724.0
2019-12-20 15:50:00,183.31,183.35,182.62,182.89,87096.0,183.31,183.35,182.62,182.89,87096.0
2019-12-20 15:55:00,182.9,183.21,182.76,182.84,138647.0,182.9,183.21,182.76,182.84,138647.0
2019-12-23 09:30:00,183.18,183.48,182.71,182.9,14150.0,183.18,183.48,182.71,182.9,14150.0
2019-12-23 09:35:00,182.9,182.94,181.78,181.81,11738.0,182.9,182.94,181.78,181.81,11738.0
2019-12-23 09:40:00,181.81,182.89,181.73,182.85,8352.0,181.81,182.89,181.73,182.85,8352.0
2019-12-23 09:45:00,182.91,183.13,182.89,182.9,7560.0,182.91,183.13,182.89,182.9,7560.0
2019-12-23 09:50:00,182.92,183.06,182.72,182.75,5013.0,182.92,183.06,182.72,182.75,5013.0
2019-12-23 09:55:00,183.0,183.13,182.87,182.88,3701.0,183.0,183.13,182.87,182.88,3701.0
2019-12-23 10:00:00,182.84,183.03,182.7,182.78,3422.0,182.84,183.03,182.7,182.78,3422.0
2019-12-23 10:05:00,182.78,182.87,182.63,182.68,4100.0,182.78,182.87,182.63,182.68,4100.0
2019-12-23 10:10:00,182.7,182.89,182.63,182.78,13331.0,182.7,182.89,182.63,182.78,13331.0
2019-12-23 10:15:00,182.75,182.9,182.58,182.85,13040.0,182.75,182.9,182.58,182.85,13040.0
2019-12-23 10:20:00,182.81,182.81,182.57,182.7,4928.0,182.81,182.81,182.57,182.7,4928.0
2019-12-23 10:25:00,182.74,182.89,182.64,182.89,5130.0,182.74,182.89,182.64,182.89,5130.0
2019-12-23 10:30:00,182.9,183.03,182.85,182.96,7672.0,182.9,183.03,182.85,182.96,7672.0
2019-12-23 10:35:00,182.87,182.93,182.77,182.83,6200.0,182.87,182.93,182.77,182.83,6200.0
2019-12-23 10:40:00,182.85,182.93,182.81,182.82,4952.0,182.85,182.93,182.81,182.82,4952.0
2019-12-23 10:45:00,182.85,183.16,182.8,183.08,7529.0,182.85,183.16,182.8,183.08,7529.0
2019-12-23 10:50:00,183.14,183.24,183.09,183.17,4174.0,183.14,183.24,183.09,183.17,4174.0
2019-12-23 10:55:00,183.23,183.25,183.12,183.18,4628.0,183.23,183.25,183.12,183.18,4628.0
2019-12-23 11:00:00,183.2,183.2,183.09,183.16,5266.0,183.2,183.2,183.09,183.16,5266.0
2019-12-23 11:05:00,183.15,183.2,183.08,183.14,3940.0,183.15,183.2,183.08,183.14,3940.0
2019-12-23 11:10:00,183.09,183.11,183.02,183.03,3938.0,183.09,183.11,183.02,183.03,3938.0
2019-12-23 11:15:00,183.0,183.0,182.8,182.84,3175.0,183.0,183.0,182.8,182.84,3175.0
2019-12-23 11:20:00,182.82,182.98,182.78,182.97,5439.0,182.82,182.98,182.78,182.97,5439.0
2019-12-23 11:25:00,182.97,183.11,182.95,183.0,5160.0,182.97,183.11,182.95,183.0,5160.0
2019-12-23 11:30:00,182.98,183.41,182.97,183.2,11395.0,182.98,183.41,182.97,183.2,11395.0
2019-12-23 11:35:00,183.15,183.47,183.15,183.47,4638.0,183.15,183.47,183.15,183.47,4638.0
2019-12-23 11:40:00,183.52,183.81,183.52,183.65,12794.0,183.52,183.81,183.52,183.65,12794.0
2019-12-23 11:45:00,183.64,183.81,183.62,183.75,1645.0,183.64,183.81,183.62,183.75,1645.0
2019-12-23 11:50:00,183.81,183.81,183.51,183.58,5008.0,183.81,183.81,183.51,183.58,5008.0
2019-12-23 11:55:00,183.58,183.68,183.58,183.66,3629.0,183.58,183.68,183.58,183.66,3629.0
2019-12-23 12:00:00,183.63,183.74,183.55,183.69,6488.0,183.63,183.74,183.55,183.69,6488.0
2019-12-23 12:05:00,183.73,183.83,183.67,183.83,2400.0,183.73,183.83,183.67,183.83,2400.0
2019-12-23 12:10:00,183.77,183.78,183.65,183.73,6265.0,183.77,183.78,183.65,183.73,6265.0
2019-12-23 12:15:00,183.73,183.73,183.59,183.59,2908.0,183.73,183.73,183.59,183.59,2908.0
2019-12-23 12:20:00,183.57,183.63,183.57,183.63,1300.0,183.57,183.63,183.57,183.63,1300.0
2019-12-23 12:25:00,183.63,183.63,183.43,183.45,3803.0,183.63,183.63,183.43,183.45,3803.0
2019-12-23 12:30:00,183.48,183.54,183.33,183.45,4200.0,183.48,183.54,183.33,183.45,4200.0
2019-12-23 12:35:00,183.45,183.47,183.44,183.47,3170.0,183.45,183.47,183.44,183.47,3170.0
2019-12-23 12:40:00,183.49,183.49,183.37,183.44,2438.0,183.49,183.49,183.37,183.44,2438.0
2019-12-23 12:45:00,183.43,183.46,183.42,183.44,1397.0,183.43,183.46,183.42,183.44,1397.0
2019-12-23 12:50:00,183.42,183.51,183.42,183.47,1700.0,183.42,183.51,183.42,183.47,1700.0
2019-12-23 12:55:00,183.49,183.5,183.23,183.37,1904.0,183.49,183.5,183.23,183.37,1904.0
2019-12-23 13:00:00,183.38,183.54,183.38,183.53,1000.0,183.38,183.54,183.38,183.53,1000.0
2019-12-23 13:05:00,183.57,183.64,183.57,183.58,3322.0,183.57,183.64,183.57,183.58,3322.0
2019-12-23 13:10:00,183.63,183.65,183.54,183.54,2100.0,183.63,183.65,183.54,183.54,2100.0
2019-12-23 13:15:00,183.41,183.41,183.11,183.13,5869.0,183.41,183.41,183.11,183.13,5869.0
2019-12-23 13:20:00,183.1,183.11,182.96,182.96,2839.0,183.1,183.11,182.96,182.96,2839.0
2019-12-23 13:25:00,182.95,182.99,182.9,182.94,5103.0,182.95,182.99,182.9,182.94,5103.0
2019-12-23 13:30:00,182.92,183.04,182.91,183.0,13018.0,182.92,183.04,182.91,183.0,13018.0
2019-12-23 13:35:00,183.01,183.16,183.01,183.08,2400.0,183.01,183.16,183.01,183.08,2400.0
2019-12-23 13:40:00,183.08,183.1,183.0,183.03,2643.0,183.08,183.1,183.0,183.03,2643.0
2019-12-23 13:45:00,183.0,183.07,182.95,182.96,5961.0,183.0,183.07,182.95,182.96,5961.0
2019-12-23 13:50:00,182.97,183.01,182.95,182.95,2328.0,182.97,183.01,182.95,182.95,2328.0
2019-12-23 13:55:00,182.96,182.99,182.93,182.94,2191.0,182.96,182.99,182.93,182.94,2191.0
2019-12-23 14:00:00,182.94,182.98,182.85,182.98,8957.0,182.94,182.98,182.85,182.98,8957.0
2019-12-23 14:05:00,182.94,182.96,182.91,182.95,2765.0,182.94,182.96,182.91,182.95,2765.0
2019-12-23 14:10:00,182.96,182.96,182.88,182.92,2625.0,182.96,182.96,182.88,182.92,2625.0
2019-12-23 14:15:00,182.92,182.96,182.9,182.95,3203.0,182.92,182.96,182.9,182.95,3203.0
2019-12-23 14:20:00,182.93,182.93,182.87,182.87,800.0,182.93,182.93,182.87,182.87,800.0
2019-12-23 14:25:00,182.86,182.96,182.78,182.95,3177.0,182.86,182.96,182.78,182.95,3177.0
2019-12-23 14:30:00,182.95,182.96,182.88,182.9,3357.0,182.95,182.96,182.88,182.9,3357.0
2019-12-23 14:35:00,182.93,182.97,182.83,182.92,5363.0,182.93,182.97,182.83,182.92,5363.0
2019-12-23 14:40:00,182.93,182.97,182.87,182.96,2644.0,182.93,182.97,182.87,182.96,2644.0
2019-12-23 14:45:00,182.96,182.98,182.93,182.97,1720.0,182.96,182.98,182.93,182.97,1720.0
2019-12-23 14:50:00,182.95,182.95,182.87,182.87,1100.0,182.95,182.95,182.87,182.87,1100.0
2019-12-23 14:55:00,182.85,182.95,182.85,182.95,1448.0,182.85,182.95,182.85,182.95,1448.0
2019-12-23 15:00:00,182.94,182.96,182.89,182.95,3340.0,182.94,182.96,182.89,182.95,3340.0
2019-12-23 15:05:00,182.94,182.96,182.83,182.83,2838.0,182.94,182.96,182.83,182.83,2838.0
2019-12-23 15:10:00,182.86,182.88,182.78,182.88,9264.0,182.86,182.88,182.78,182.88,9264.0
2019-12-23 15:15:00,182.88,182.92,182.83,182.92,1500.0,182.88,182.92,182.83,182.92,1500.0
2019-12-23 15:20:00,182.94,182.95,182.84,182.91,3716.0,182.94,182.95,182.84,182.91,3716.0
2019-12-23 15:25:00,182.92,182.95,182.91,182.95,4500.0,182.92,182.95,182.91,182.95,4500.0
2019-12-23 15:30:00,182.95,182.96,182.82,182.93,9627.0,182.95,182.96,182.82,182.93,9627.0
2019-12-23 15:35:00,182.95,182.95,182.86,182.87,6479.0,182.95,182.95,182.86,182.87,6479.0
2019-12-23 15:40:00,182.87,182.92,182.84,182.92,7434.0,182.87,182.92,182.84,182.92,7434.0
2019-12-23 15:45:00,182.91,182.91,182.73,182.73,13045.0,182.91,182.91,182.73,182.73,13045.0
2019-12-23 15:50:00,182.75,182.88,182.69,182.76,34611.0,182.75,182.88,182.69,182.76,34611.0
2019-12-23 15:55:00,182.77,182.99,182.75,182.92,54397.0,182.77,182.99,182.75,182.92,54397.0
2019-12-24 09:30:00,183.2,183.2,182.82,183.04,10074.0,183.2,183.2,182.82,183.04,10074.0
2019-12-24 09:35:00,183.17,183.51,183.14,183.5,3541.0,183.17,183.51,183.14,183.5,3541.0
2019-12-24 09:40:00,183.59,183.7,183.45,183.65,2087.0,183.59,183.7,183.45,183.65,2087.0
2019-12-24 09:45:00,183.63,183.81,183.63,183.67,2589.0,183.63,183.81,183.63,183.67,2589.0
2019-12-24 09:50:00,183.67,183.67,183.08,183.08,1855.0,183.67,183.67,183.08,183.08,1855.0
2019-12-24 09:55:00,183.04,183.23,183.04,183.17,3459.0,183.04,183.23,183.04,183.17,3459.0
2019-12-24 10:00:00,183.26,183.65,183.26,183.53,3721.0,183.26,183.65,183.26,183.53,3721.0
2019-12-24 10:05:00,183.55,183.55,183.18,183.18,2853.0,183.55,183.55,183.18,183.18,2853.0
2019-12-24 10:10:00,183.17,183.2,183.05,183.06,2028.0,183.17,183.2,183.05,183.06,2028.0
2019-12-24 10:15:00,183.08,183.13,183.05,183.11,1619.0,183.08,183.13,183.05,183.11,1619.0
2019-12-24 10:20:00,183.12,183.39,183.05,183.34,2600.0,183.12,183.39,183.05,183.34,2600.0
2019-12-24 10:25:00,183.32,183.43,183.32,183.39,2602.0,183.32,183.43,183.32,183.39,2602.0
2019-12-24 10:30:00,183.39,183.46,183.3,183.41,5132.0,183.39,183.46,183.3,183.41,5132.0
2019-12-24 10:35:00,183.37,183.54,183.37,183.49,2765.0,183.37,183.54,183.37,183.49,2765.0
2019-12-24 10:40:00,183.49,183.49,183.41,183.46,2045.0,183.49,183.49,183.41,183.46,2045.0
2019-12-24 10:45:00,183.47,183.47,183.26,183.28,2300.0,183.47,183.47,183.26,183.28,2300.0
2019-12-24 10:50:00,183.37,183.37,183.32,183.35,910.0,183.37,183.37,183.32,183.35,910.0
2019-12-24 10:55:00,183.47,183.51,183.38,183.38,2597.0,183.47,183.51,183.38,183.38,2597.0
2019-12-24 11:00:00,183.42,183.47,183.36,183.36,1152.0,183.42,183.47,183.36,183.36,1152.0
2019-12-24 11:05:00,183.39,183.6,183.36,183.55,4635.0,183.39,183.6,183.36,183.55,4635.0
2019-12-24 11:10:00,183.55,183.65,183.52,183.62,11101.0,183.55,183.65,183.52,183.62,11101.0
2019-12-24 11:15:00,183.65,183.84,183.59,183.84,3492.0,183.65,183.84,183.59,183.84,3492.0
2019-12-24 11:20:00,183.84,183.88,183.73,183.78,3100.0,183.84,183.88,183.73,183.78,3100.0
2019-12-24 11:25:00,183.76,183.77,183.69,183.72,2048.0,183.76,183.77,183.69,183.72,2048.0
2019-12-24 11:30:00,183.73,183.8,183.69,183.7,4186.0,183.73,183.8,183.69,183.7,4186.0
2019-12-24 11:35:00,183.68,183.71,183.67,183.71,2400.0,183.68,183.71,183.67,183.71,2400.0
2019-12-24 11:40:00,183.72,183.81,183.68,183.81,2210.0,183.72,183.81,183.68,183.81,2210.0
2019-12-24 11:45:00,183.81,183.81,183.75,183.79,1353.0,183.81,183.81,183.75,183.79,1353.0
2019-12-24 11:50:00,183.8,183.92,183.8,183.9,2183.0,183.8,183.92,183.8,183.9,2183.0
2019-12-24 11:55:00,183.88,183.88,183.79,183.79,1300.0,183.88,183.88,183.79,183.79,1300.0
2019-12-24 12:00:00,183.79,183.87,183.76,183.78,2592.0,183.79,183.87,183.76,183.78,2592.0
2019-12-24 12:05:00,183.8,183.91,183.8,183.88,1800.0,183.8,183.91,183.8,183.88,1800.0
2019-12-24 12:10:00,183.89,183.91,183.86,183.88,2734.0,183.89,183.91,183.86,183.88,2734.0
2019-12-24 12:15:00,183.89,183.9,183.82,183.86,2274.0,183.89,183.9,183.82,183.86,2274.0
2019-12-24 12:20:00,183.86,183.86,183.78,183.78,1500.0,183.86,183.86,183.78,183.78,1500.0
2019-12-24 12:25:00,183.78,183.78,183.67,183.7,6320.0,183.78,183.78,183.67,183.7,6320.0
2019-12-24 12:30:00,183.72,183.85,183.69,183.85,10323.0,183.72,183.85,183.69,183.85,10323.0
2019-12-24 12:35:00,183.85,183.9,183.82,183.86,1802.0,183.85,183.9,183.82,183.86,1802.0
2019-12-24 12:40:00,183.86,183.86,183.74,183.74,1400.0,183.86,183.86,183.74,183.74,1400.0
2019-12-24 12:45:00,183.78,183.78,183.74,183.74,593.0,183.78,183.78,183.74,183.74,593.0
2019-12-24 12:50:00,183.7,183.81,183.7,183.79,2200.0,183.7,183.81,183.7,183.79,2200.0
2019-12-24 12:55:00,183.81,184.0,183.71,183.96,5489.0,183.81,184.0,183.71,183.96,5489.0
2019-12-26 09:30:00,184.4,184.54,184.29,184.45,6994.0,184.4,184.54,184.29,184.45,6994.0
2019-12-26 09:35:00,184.42,184.42,184.0,184.07,2209.0,184.42,184.42,184.0,184.07,2209.0
2019-12-26 09:40:00,184.23,184.68,184.21,184.68,1700.0,184.23,184.68,184.21,184.68,1700.0
2019-12-26 09:45:00,184.74,184.82,184.68,184.79,1350.0,184.74,184.82,184.68,184.79,1350.0
2019-12-26 09:50:00,184.89,184.91,184.81,184.89,2200.0,184.89,184.91,184.81,184.89,2200.0
2019-12-26 09:55:00,184.89,184.91,184.73,184.85,2450.0,184.89,184.91,184.73,184.85,2450.0
2019-12-26 10:00:00,184.84,184.98,184.83,184.88,2673.0,184.84,184.98,184.83,184.88,2673.0
2019-12-26 10:05:00,184.98,185.18,184.98,185.15,4162.0,184.98,185.18,184.98,185.15,4162.0
2019-12-26 10:10:00,185.16,185.31,185.15,185.3,2281.0,185.16,185.31,185.15,185.3,2281.0
2019-12-26 10:15:00,185.27,185.27,185.15,185.2,3077.0,185.27,185.27,185.15,185.2,3077.0
2019-12-26 10:20:00,185.22,185.22,185.07,185.13,3223.0,185.22,185.22,185.07,185.13,3223.0
2019-12-26 10:25:00,185.0,185.14,184.97,185.06,2722.0,185.0,185.14,184.97,185.06,2722.0
2019-12-26 10:30:00,185.1,185.1,184.96,184.96,3350.0,185.1,185.1,184.96,184.96,3350.0
2019-12-26 10:35:00,184.95,184.99,184.87,184.9,4002.0,184.95,184.99,184.87,184.9,4002.0
2019-12-26 10:40:00,184.84,185.0,184.84,185.0,2300.0,184.84,185.0,184.84,185.0,2300.0
2019-12-26 10:45:00,185.0,185.05,184.84,184.9,4217.0,185.0,185.05,184.84,184.9,4217.0
2019-12-26 10:50:00,184.89,185.05,184.84,185.01,9234.0,184.89,185.05,184.84,185.01,9234.0
2019-12-26 10:55:00,185.0,185.03,184.85,185.01,2637.0,185.0,185.03,184.85,185.01,2637.0
2019-12-26 11:00:00,185.0,185.18,184.99,185.08,7050.0,185.0,185.18,184.99,185.08,7050.0
2019-12-26 11:05:00,185.11,185.12,185.02,185.02,5115.0,185.11,185.12,185.02,185.02,5115.0
2019-12-26 11:10:00,185.05,185.05,184.66,184.74,6071.0,185.05,185.05,184.66,184.74,6071.0
2019-12-26 11:15:00,184.78,184.99,184.59,184.99,2700.0,184.78,184.99,184.59,184.99,2700.0
2019-12-26 11:20:00,184.99,185.14,184.99,185.1,1096.0,184.99,185.14,184.99,185.1,1096.0
2019-12-26 11:25:00,185.09,185.09,185.01,185.01,800.0,185.09,185.09,185.01,185.01,800.0
2019-12-26 11:30:00,185.03,185.06,185.02,185.02,1133.0,185.03,185.06,185.02,185.02,1133.0
2019-12-26 11:35:00,185.05,185.12,185.05,185.12,500.0,185.05,185.12,185.05,185.12,500.0
2019-12-26 11:40:00,185.07,185.1,185.05,185.09,900.0,185.07,185.1,185.05,185.09,900.0
2019-12-26 11:45:00,185.05,185.06,185.04,185.06,600.0,185.05,185.06,185.04,185.06,600.0
2019-12-26 11:50:00,185.09,185.26,185.09,185.14,3300.0,185.09,185.26,185.09,185.14,3300.0
2019-12-26 11:55:00,185.09,185.13,185.04,185.04,700.0,185.09,185.13,185.04,185.04,700.0
2019-12-26 12:00:00,185.0,185.03,184.63,184.66,2200.0,185.0,185.03,184.63,184.66,2200.0
2019-12-26 12:05:00,184.63,184.65,184.54,184.62,2400.0,184.63,184.65,184.54,184.62,2400.0
2019-12-26 12:10:00,184.62,184.66,184.53,184.6,11682.0,184.62,184.66,184.53,184.6,11682.0
2019-12-26 12:15:00,184.64,184.8,184.64,184.78,1800.0,184.64,184.8,184.64,184.78,1800.0
2019-12-26 12:20:00,184.82,184.91,184.59,184.59,1400.0,184.82,184.91,184.59,184.59,1400.0
2019-12-26 12:25:00,184.56,184.58,184.43,184.43,1268.0,184.56,184.58,184.43,184.43,1268.0
2019-12-26 12:30:00,184.41,184.47,184.39,184.41,2823.0,184.41,184.47,184.39,184.41,2823.0
2019-12-26 12:35:00,184.32,184.53,184.31,184.53,900.0,184.32,184.53,184.31,184.53,900.0
2019-12-26 12:40:00,184.6,184.74,184.6,184.74,1800.0,184.6,184.74,184.6,184.74,1800.0
2019-12-26 12:45:00,184.73,184.74,184.71,184.74,1882.0,184.73,184.74,184.71,184.74,1882.0
2019-12-26 12:50:00,184.83,185.05,184.78,185.0,2841.0,184.83,185.05,184.78,185.0,2841.0
2019-12-26 12:55:00,184.99,184.99,184.9,184.91,2400.0,184.99,184.99,184.9,184.91,2400.0
2019-12-26 13:00:00,184.94,185.11,184.87,185.11,1566.0,184.94,185.11,184.87,185.11,1566.0
2019-12-26 13:05:00,185.05,185.14,185.0,185.04,1992.0,185.05,185.14,185.0,185.04,1992.0
2019-12-26 13:10:00,185.0,185.01,184.94,185.01,1800.0,185.0,185.01,184.94,185.01,1800.0
2019-12-26 13:15:00,185.06,185.15,185.06,185.1,1100.0,185.06,185.15,185.06,185.1,1100.0
2019-12-26 13:20:00,185.09,185.09,185.0,185.03,3293.0,185.09,185.09,185.0,185.03,3293.0
2019-12-26 13:25:00,185.0,185.0,184.83,184.83,1400.0,185.0,185.0,184.83,184.83,1400.0
2019-12-26 13:30:00,184.8,184.8,184.59,184.59,1900.0,184.8,184.8,184.59,184.59,1900.0
2019-12-26 13:35:00,184.59,184.75,184.57,184.71,4749.0,184.59,184.75,184.57,184.71,4749.0
2019-12-26 13:40:00,184.77,185.0,184.67,185.0,3900.0,184.77,185.0,184.67,185.0,3900.0
2019-12-26 13:45:00,184.98,185.14,184.97,185.11,1896.0,184.98,185.14,184.97,185.11,1896.0
2019-12-26 13:50:00,185.15,185.16,184.98,184.98,1500.0,185.15,185.16,184.98,184.98,1500.0
2019-12-26 13:55:00,184.93,184.96,184.57,184.75,6442.0,184.93,184.96,184.57,184.75,6442.0
2019-12-26 14:00:00,184.78,184.87,184.68,184.68,6294.0,184.78,184.87,184.68,184.68,6294.0
2019-12-26 14:05:00,184.73,184.73,184.54,184.61,2776.0,184.73,184.73,184.54,184.61,2776.0
2019-12-26 14:10:00,184.55,184.57,184.4,184.46,2600.0,184.55,184.57,184.4,184.46,2600.0
2019-12-26 14:15:00,184.45,184.5,184.36,184.5,2600.0,184.45,184.5,184.36,184.5,2600.0
2019-12-26 14:20:00,184.56,184.61,184.52,184.61,2681.0,184.56,184.61,184.52,184.61,2681.0
2019-12-26 14:25:00,184.61,184.61,184.52,184.58,900.0,184.61,184.61,184.52,184.58,900.0
2019-12-26 14:30:00,184.56,184.59,184.53,184.58,2300.0,184.56,184.59,184.53,184.58,2300.0
2019-12-26 14:35:00,184.55,184.67,184.53,184.64,2844.0,184.55,184.67,184.53,184.64,2844.0
2019-12-26 14:40:00,184.64,184.68,184.63,184.66,3684.0,184.64,184.68,184.63,184.66,3684.0
2019-12-26 14:45:00,184.62,184.62,184.55,184.59,2227.0,184.62,184.62,184.55,184.59,2227.0
2019-12-26 14:50:00,184.55,184.55,184.31,184.31,5399.0,184.55,184.55,184.31,184.31,5399.0
2019-12-26 14:55:00,184.32,184.4,184.32,184.39,725.0,184.32,184.4,184.32,184.39,725.0
2019-12-26 15:00:00,184.39,184.47,184.35,184.47,2736.0,184.39,184.47,184.35,184.47,2736.0
2019-12-26 15:05:00,184.49,184.49,184.21,184.22,3804.0,184.49,184.49,184.21,184.22,3804.0
2019-12-26 15:10:00,184.17,184.17,184.08,184.12,1400.0,184.17,184.17,184.08,184.12,1400.0
2019-12-26 15:15:00,184.13,184.4,184.12,184.4,1749.0,184.13,184.4,184.12,184.4,1749.0
2019-12-26 15:20:00,184.44,184.46,184.21,184.21,3174.0,184.44,184.46,184.21,184.21,3174.0
2019-12-26 15:25:00,184.18,184.22,183.92,184.0,6694.0,184.18,184.22,183.92,184.0,6694.0
2019-12-26 15:30:00,184.0,184.07,183.98,183.99,6359.0,184.0,184.07,183.98,183.99,6359.0
2019-12-26 15:35:00,183.99,184.01,183.89,184.0,5104.0,183.99,184.01,183.89,184.0,5104.0
2019-12-26 15:40:00,183.97,183.99,183.69,183.97,10079.0,183.97,183.99,183.69,183.97,10079.0
2019-12-26 15:45:00,183.98,184.0,183.71,183.71,7846.0,183.98,184.0,183.71,183.71,7846.0
2019-12-26 15:50:00,183.7,183.87,183.68,183.8,28913.0,183.7,183.87,183.68,183.8,28913.0
2019-12-26 15:55:00,183.82,184.32,183.82,184.28,43196.0,183.82,184.32,183.82,184.28,43196.0
2019-12-27 09:30:00,185.3,185.4,184.74,185.04,12916.0,185.3,185.4,184.74,185.04,12916.0
2019-12-27 09:35:00,184.98,185.08,184.72,184.72,2667.0,184.98,185.08,184.72,184.72,2667.0
2019-12-27 09:40:00,184.48,184.66,184.29,184.52,2791.0,184.48,184.66,184.29,184.52,2791.0
2019-12-27 09:45:00,184.34,184.34,183.95,183.95,1254.0,184.34,184.34,183.95,183.95,1254.0
2019-12-27 09:50:00,183.75,184.09,183.74,184.08,4004.0,183.75,184.09,183.74,184.08,4004.0
2019-12-27 09:55:00,184.16,184.24,183.84,184.0,2988.0,184.16,184.24,183.84,184.0,2988.0
2019-12-27 10:00:00,183.81,184.12,183.7,183.83,2538.0,183.81,184.12,183.7,183.83,2538.0
2019-12-27 10:05:00,183.87,184.34,183.79,184.26,2624.0,183.87,184.34,183.79,184.26,2624.0
2019-12-27 10:10:00,184.19,184.65,184.19,184.51,2731.0,184.19,184.65,184.19,184.51,2731.0
2019-12-27 10:15:00,184.44,184.65,184.31,184.65,5513.0,184.44,184.65,184.31,184.65,5513.0
2019-12-27 10:20:00,184.62,184.75,184.51,184.68,2233.0,184.62,184.75,184.51,184.68,2233.0
2019-12-27 10:25:00,184.67,184.69,184.49,184.53,2400.0,184.67,184.69,184.49,184.53,2400.0
2019-12-27 10:30:00,184.53,184.85,184.53,184.85,3408.0,184.53,184.85,184.53,184.85,3408.0
2019-12-27 10:35:00,184.87,185.0,184.82,185.0,2679.0,184.87,185.0,184.82,185.0,2679.0
2019-12-27 10:40:00,185.01,185.06,184.97,185.01,3600.0,185.01,185.06,184.97,185.01,3600.0
2019-12-27 10:45:00,185.01,185.2,185.01,185.12,3219.0,185.01,185.2,185.01,185.12,3219.0
2019-12-27 10:50:00,185.15,185.42,185.13,185.39,5659.0,185.15,185.42,185.13,185.39,5659.0
2019-12-27 10:55:00,185.39,185.39,185.28,185.29,1004.0,185.39,185.39,185.28,185.29,1004.0
2019-12-27 11:00:00,185.25,185.34,185.25,185.29,1432.0,185.25,185.34,185.25,185.29,1432.0
2019-12-27 11:05:00,185.3,185.36,185.26,185.29,1960.0,185.3,185.36,185.26,185.29,1960.0
2019-12-27 11:10:00,185.23,185.23,184.97,185.03,2552.0,185.23,185.23,184.97,185.03,2552.0
2019-12-27 11:15:00,185.02,185.13,185.02,185.13,803.0,185.02,185.13,185.02,185.13,803.0
2019-12-27 11:20:00,185.11,185.12,184.91,184.96,3346.0,185.11,185.12,184.91,184.96,3346.0
2019-12-27 11:25:00,185.01,185.15,184.9,185.12,4091.0,185.01,185.15,184.9,185.12,4091.0
2019-12-27 11:30:00,185.17,185.27,185.13,185.22,3570.0,185.17,185.27,185.13,185.22,3570.0
2019-12-27 11:35:00,185.28,185.28,185.11,185.16,2850.0,185.28,185.28,185.11,185.16,2850.0
2019-12-27 11:40:00,185.19,185.22,185.1,185.1,2600.0,185.19,185.22,185.1,185.1,2600.0
2019-12-27 11:45:00,185.1,185.35,185.08,185.17,11115.0,185.1,185.35,185.08,185.17,11115.0
2019-12-27 11:50:00,185.18,185.3,185.1,185.17,15033.0,185.18,185.3,185.1,185.17,15033.0
2019-12-27 11:55:00,185.17,185.31,185.15,185.26,11499.0,185.17,185.31,185.15,185.26,11499.0
2019-12-27 12:00:00,185.33,185.38,185.15,185.15,3158.0,185.33,185.38,185.15,185.15,3158.0
2019-12-27 12:05:00,185.09,185.13,185.03,185.06,1007.0,185.09,185.13,185.03,185.06,1007.0
2019-12-27 12:10:00,185.09,185.12,185.0,185.12,2168.0,185.09,185.12,185.0,185.12,2168.0
2019-12-27 12:15:00,185.09,185.23,185.09,185.2,3267.0,185.09,185.23,185.09,185.2,3267.0
2019-12-27 12:20:00,185.19,185.2,185.12,185.12,1460.0,185.19,185.2,185.12,185.12,1460.0
2019-12-27 12:25:00,185.12,185.16,185.1,185.1,3701.0,185.12,185.16,185.1,185.1,3701.0
2019-12-27 12:30:00,185.11,185.11,184.97,184.97,3805.0,185.11,185.11,184.97,184.97,3805.0
2019-12-27 12:35:00,184.9,185.02,184.9,184.99,2166.0,184.9,185.02,184.9,184.99,2166.0
2019-12-27 12:40:00,184.91,184.99,184.9,184.99,1654.0,184.91,184.99,184.9,184.99,1654.0
2019-12-27 12:45:00,184.96,185.06,184.95,185.06,2376.0,184.96,185.06,184.95,185.06,2376.0
2019-12-27 12:50:00,185.1,185.22,185.09,185.22,2018.0,185.1,185.22,185.09,185.22,2018.0
2019-12-27 12:55:00,185.2,185.27,185.18,185.27,2630.0,185.2,185.27,185.18,185.27,2630.0
2019-12-27 13:00:00,185.22,185.3,185.2,185.22,1300.0,185.22,185.3,185.2,185.22,1300.0
2019-12-27 13:05:00,185.3,185.3,185.2,185.24,1770.0,185.3,185.3,185.2,185.24,1770.0
2019-12-27 13:10:00,185.2,185.2,185.15,185.15,300.0,185.2,185.2,185.15,185.15,300.0
2019-12-27 13:15:00,185.16,185.17,184.94,184.94,3144.0,185.16,185.17,184.94,184.94,3144.0
2019-12-27 13:20:00,184.98,185.0,184.97,185.0,1000.0,184.98,185.0,184.97,185.0,1000.0
2019-12-27 13:25:00,185.05,185.11,185.05,185.08,2044.0,185.05,185.11,185.05,185.08,2044.0
2019-12-27 13:30:00,185.09,185.24,185.09,185.2,1207.0,185.09,185.24,185.09,185.2,1207.0
2019-12-27 13:35:00,185.16,185.16,185.03,185.09,1500.0,185.16,185.16,185.03,185.09,1500.0
2019-12-27 13:40:00,185.11,185.12,185.04,185.05,1755.0,185.11,185.12,185.04,185.05,1755.0
2019-12-27 13:45:00,185.04,185.08,185.04,185.04,1100.0,185.04,185.08,185.04,185.04,1100.0
2019-12-27 13:50:00,185.02,185.02,184.92,184.94,1700.0,185.02,185.02,184.92,184.94,1700.0
2019-12-27 13:55:00,184.95,185.03,184.95,185.03,1111.0,184.95,185.03,184.95,185.03,1111.0
2019-12-27 14:00:00,185.03,185.1,185.03,185.03,2541.0,185.03,185.1,185.03,185.03,2541.0
2019-12-27 14:05:00,185.02,185.07,185.0,185.05,2400.0,185.02,185.07,185.0,185.05,2400.0
2019-12-27 14:10:00,185.03,185.21,184.96,185.21,3627.0,185.03,185.21,184.96,185.21,3627.0
2019-12-27 14:15:00,185.16,185.21,185.09,185.16,2210.0,185.16,185.21,185.09,185.16,2210.0
2019-12-27 14:20:00,185.23,185.27,185.21,185.21,3778.0,185.23,185.27,185.21,185.21,3778.0
2019-12-27 14:25:00,185.21,185.22,185.13,185.13,2514.0,185.21,185.22,185.13,185.13,2514.0
2019-12-27 14:30:00,185.13,185.27,185.13,185.24,2996.0,185.13,185.27,185.13,185.24,2996.0
2019-12-27 14:35:00,185.25,185.29,185.24,185.24,1840.0,185.25,185.29,185.24,185.24,1840.0
2019-12-27 14:40:00,185.24,185.24,185.12,185.2,2500.0,185.24,185.24,185.12,185.2,2500.0
2019-12-27 14:45:00,185.19,185.28,185.18,185.28,3163.0,185.19,185.28,185.18,185.28,3163.0
2019-12-27 14:50:00,185.27,185.3,185.19,185.25,5212.0,185.27,185.3,185.19,185.25,5212.0
2019-12-27 14:55:00,185.22,185.26,185.19,185.26,2360.0,185.22,185.26,185.19,185.26,2360.0
2019-12-27 15:00:00,185.25,185.25,185.11,185.11,2765.0,185.25,185.25,185.11,185.11,2765.0
2019-12-27 15:05:00,185.12,185.16,185.09,185.1,2124.0,185.12,185.16,185.09,185.1,2124.0
2019-12-27 15:10:00,185.09,185.26,185.08,185.26,2126.0,185.09,185.26,185.08,185.26,2126.0
2019-12-27 15:15:00,185.29,185.4,185.29,185.36,7095.0,185.29,185.4,185.29,185.36,7095.0
2019-12-27 15:20:00,185.37,185.39,185.34,185.37,3027.0,185.37,185.39,185.34,185.37,3027.0
2019-12-27 15:25:00,185.35,185.37,185.29,185.32,4526.0,185.35,185.37,185.29,185.32,4526.0
2019-12-27 15:30:00,185.31,185.38,185.29,185.33,5876.0,185.31,185.38,185.29,185.33,5876.0
2019-12-27 15:35:00,185.33,185.57,185.33,185.56,12042.0,185.33,185.57,185.33,185.56,12042.0
2019-12-27 15:40:00,185.56,185.64,185.11,185.11,10352.0,185.56,185.64,185.11,185.11,10352.0
2019-12-27 15:45:00,185.11,185.19,184.98,185.03,12744.0,185.11,185.19,184.98,185.03,12744.0
2019-12-27 15:50:00,185.02,185.47,184.91,185.44,27132.0,185.02,185.47,184.91,185.44,27132.0
2019-12-27 15:55:00,185.49,185.55,185.34,185.37,41016.0,185.49,185.55,185.34,185.37,41016.0
2019-12-30 09:30:00,184.88,185.5,184.43,184.44,12790.0,184.88,185.5,184.43,184.44,12790.0
2019-12-30 09:35:00,184.09,184.48,183.35,183.35,6049.0,184.09,184.48,183.35,183.35,6049.0
2019-12-30 09:40:00,183.58,183.77,182.96,182.96,3383.0,183.58,183.77,182.96,182.96,3383.0
2019-12-30 09:45:00,182.97,183.21,182.5,182.54,7215.0,182.97,183.21,182.5,182.54,7215.0
2019-12-30 09:50:00,182.42,183.22,182.36,183.12,7059.0,182.42,183.22,182.36,183.12,7059.0
2019-12-30 09:55:00,183.1,183.1,182.89,182.97,1800.0,183.1,183.1,182.89,182.97,1800.0
2019-12-30 10:00:00,183.03,183.17,182.92,182.92,5500.0,183.03,183.17,182.92,182.92,5500.0
2019-12-30 10:05:00,182.95,183.07,182.68,182.9,11277.0,182.95,183.07,182.68,182.9,11277.0
2019-12-30 10:10:00,182.9,182.93,182.52,182.56,6063.0,182.9,182.93,182.52,182.56,6063.0
2019-12-30 10:15:00,182.55,182.74,182.01,182.38,14183.0,182.55,182.74,182.01,182.38,14183.0
2019-12-30 10:20:00,182.43,182.52,182.13,182.31,12254.0,182.43,182.52,182.13,182.31,12254.0
2019-12-30 10:25:00,182.45,182.5,182.25,182.42,27960.0,182.45,182.5,182.25,182.42,27960.0
2019-12-30 10:30:00,182.29,182.52,182.29,182.41,24800.0,182.29,182.52,182.29,182.41,24800.0
2019-12-30 10:35:00,182.47,183.14,182.43,183.14,13570.0,182.47,183.14,182.43,183.14,13570.0
2019-12-30 10:40:00,183.17,183.45,182.9,183.41,3200.0,183.17,183.45,182.9,183.41,3200.0
2019-12-30 10:45:00,183.39,183.78,183.38,183.63,5084.0,183.39,183.78,183.38,183.63,5084.0
2019-12-30 10:50:00,183.59,183.76,183.47,183.76,12605.0,183.59,183.76,183.47,183.76,12605.0
2019-12-30 10:55:00,183.65,183.7,183.29,183.41,4400.0,183.65,183.7,183.29,183.41,4400.0
2019-12-30 11:00:00,183.36,183.4,183.05,183.12,3830.0,183.36,183.4,183.05,183.12,3830.0
2019-12-30 11:05:00,183.01,183.05,182.79,182.79,4566.0,183.01,183.05,182.79,182.79,4566.0
2019-12-30 11:10:00,182.87,182.87,182.5,182.72,8630.0,182.87,182.87,182.5,182.72,8630.0
2019-12-30 11:15:00,182.92,183.42,182.92,183.23,2113.0,182.92,183.42,182.92,183.23,2113.0
2019-12-30 11:20:00,183.15,183.55,183.15,183.47,3000.0,183.15,183.55,183.15,183.47,3000.0
2019-12-30 11:25:00,183.43,183.54,183.32,183.41,6771.0,183.43,183.54,183.32,183.41,6771.0
2019-12-30 11:30:00,183.34,183.41,183.2,183.24,6831.0,183.34,183.41,183.2,183.24,6831.0
2019-12-30 11:35:00,183.26,183.33,183.23,183.29,16592.0,183.26,183.33,183.23,183.29,16592.0
2019-12-30 11:40:00,183.26,183.39,183.24,183.37,13528.0,183.26,183.39,183.24,183.37,13528.0
2019-12-30 11:45:00,183.4,183.7,183.24,183.7,13279.0,183.4,183.7,183.24,183.7,13279.0
2019-12-30 11:50:00,183.66,183.92,183.63,183.91,3123.0,183.66,183.92,183.63,183.91,3123.0
2019-12-30 11:55:00,183.82,183.82,183.5,183.53,4777.0,183.82,183.82,183.5,183.53,4777.0
2019-12-30 12:00:00,183.54,183.67,183.51,183.53,3276.0,183.54,183.67,183.51,183.53,3276.0
2019-12-30 12:05:00,183.53,183.76,183.53,183.72,1971.0,183.53,183.76,183.53,183.72,1971.0
2019-12-30 12:10:00,183.75,183.97,183.75,183.96,1937.0,183.75,183.97,183.75,183.96,1937.0
2019-12-30 12:15:00,184.0,184.0,183.74,183.78,7231.0,184.0,184.0,183.74,183.78,7231.0
2019-12-30 12:20:00,183.75,183.75,183.61,183.67,2281.0,183.75,183.75,183.61,183.67,2281.0
2019-12-30 12:25:00,183.68,183.76,183.65,183.72,8397.0,183.68,183.76,183.65,183.72,8397.0
2019-12-30 12:30:00,183.7,183.79,183.6,183.65,12641.0,183.7,183.79,183.6,183.65,12641.0
2019-12-30 12:35:00,183.68,183.73,183.6,183.7,16918.0,183.68,183.73,183.6,183.7,16918.0
2019-12-30 12:40:00,183.75,183.95,183.71,183.92,1954.0,183.75,183.95,183.71,183.92,1954.0
2019-12-30 12:45:00,183.92,184.04,183.89,184.04,1400.0,183.92,184.04,183.89,184.04,1400.0
2019-12-30 12:50:00,184.11,184.38,184.11,184.38,1600.0,184.11,184.38,184.11,184.38,1600.0
2019-12-30 12:55:00,184.44,184.49,184.06,184.06,3600.0,184.44,184.49,184.06,184.06,3600.0
2019-12-30 13:00:00,184.2,184.22,184.06,184.06,1100.0,184.2,184.22,184.06,184.06,1100.0
2019-12-30 13:05:00,184.15,184.15,184.13,184.13,500.0,184.15,184.15,184.13,184.13,500.0
2019-12-30 13:10:00,184.14,184.28,184.14,184.14,2219.0,184.14,184.28,184.14,184.14,2219.0
2019-12-30 13:15:00,184.15,184.2,184.02,184.02,1000.0,184.15,184.2,184.02,184.02,1000.0
2019-12-30 13:20:00,184.05,184.28,184.04,184.28,7548.0,184.05,184.28,184.04,184.28,7548.0
2019-12-30 13:25:00,184.27,184.46,184.27,184.4,5116.0,184.27,184.46,184.27,184.4,5116.0
2019-12-30 13:30:00,184.43,184.46,184.23,184.42,6515.0,184.43,184.46,184.23,184.42,6515.0
2019-12-30 13:35:00,184.47,184.5,184.31,184.34,2990.0,184.47,184.5,184.31,184.34,2990.0
2019-12-30 13:40:00,184.4,184.46,184.4,184.46,1100.0,184.4,184.46,184.4,184.46,1100.0
2019-12-30 13:45:00,184.45,184.48,184.24,184.25,4337.0,184.45,184.48,184.24,184.25,4337.0
2019-12-30 13:50:00,184.27,184.39,184.18,184.18,1379.0,184.27,184.39,184.18,184.18,1379.0
2019-12-30 13:55:00,184.13,184.18,183.99,183.99,4879.0,184.13,184.18,183.99,183.99,4879.0
2019-12-30 14:00:00,183.96,184.01,183.8,183.88,6123.0,183.96,184.01,183.8,183.88,6123.0
2019-12-30 14:05:00,183.87,183.87,183.73,183.82,6567.0,183.87,183.87,183.73,183.82,6567.0
2019-12-30 14:10:00,183.82,183.92,183.51,183.53,42067.0,183.82,183.92,183.51,183.53,42067.0
2019-12-30 14:15:00,183.53,183.86,183.49,183.86,19748.0,183.53,183.86,183.49,183.86,19748.0
2019-12-30 14:20:00,183.87,184.24,183.8,183.8,7869.0,183.87,184.24,183.8,183.8,7869.0
2019-12-30 14:25:00,183.8,183.94,183.8,183.93,6474.0,183.8,183.94,183.8,183.93,6474.0
2019-12-30 14:30:00,183.82,183.88,183.49,183.61,13163.0,183.82,183.88,183.49,183.61,13163.0
2019-12-30 14:35:00,183.61,183.72,183.47,183.48,5100.0,183.61,183.72,183.47,183.48,5100.0
2019-12-30 14:40:00,183.5,183.56,183.42,183.48,8164.0,183.5,183.56,183.42,183.48,8164.0
2019-12-30 14:45:00,183.48,183.56,183.41,183.56,5477.0,183.48,183.56,183.41,183.56,5477.0
2019-12-30 14:50:00,183.53,183.53,183.46,183.5,2406.0,183.53,183.53,183.46,183.5,2406.0
2019-12-30 14:55:00,183.53,183.65,183.52,183.53,5420.0,183.53,183.65,183.52,183.53,5420.0
2019-12-30 15:00:00,183.53,183.6,183.41,183.53,9613.0,183.53,183.6,183.41,183.53,9613.0
2019-12-30 15:05:00,183.51,183.59,183.49,183.5,8839.0,183.51,183.59,183.49,183.5,8839.0
2019-12-30 15:10:00,183.53,183.55,183.47,183.51,3346.0,183.53,183.55,183.47,183.51,3346.0
2019-12-30 15:15:00,183.56,183.57,183.5,183.56,3650.0,183.56,183.57,183.5,183.56,3650.0
2019-12-30 15:20:00,183.54,183.59,183.51,183.57,5811.0,183.54,183.59,183.51,183.57,5811.0
2019-12-30 15:25:00,183.56,183.57,183.39,183.39,3539.0,183.56,183.57,183.39,183.39,3539.0
2019-12-30 15:30:00,183.41,183.52,183.38,183.41,4529.0,183.41,183.52,183.38,183.41,4529.0
2019-12-30 15:35:00,183.41,183.51,183.37,183.4,5333.0,183.41,183.51,183.37,183.4,5333.0
2019-12-30 15:40:00,183.43,183.45,183.36,183.43,9949.0,183.43,183.45,183.36,183.43,9949.0
2019-12-30 15:45:00,183.43,183.48,183.25,183.33,13405.0,183.43,183.48,183.25,183.33,13405.0
2019-12-30 15:50:00,183.29,183.32,183.03,183.27,12833.0,183.29,183.32,183.03,183.27,12833.0
2019-12-30 15:55:00,183.21,183.33,183.01,183.29,32709.0,183.21,183.33,183.01,183.29,32709.0
2019-12-31 09:30:00,183.05,183.72,182.31,183.7,12636.0,183.05,183.72,182.31,183.7,12636.0
2019-12-31 09:35:00,183.42,184.32,183.41,184.01,2418.0,183.42,184.32,183.41,184.01,2418.0
2019-12-31 09:40:00,184.01,184.14,183.7,184.06,2556.0,184.01,184.14,183.7,184.06,2556.0
2019-12-31 09:45:00,184.06,184.3,183.99,184.08,16596.0,184.06,184.3,183.99,184.08,16596.0
2019-12-31 09:50:00,183.96,184.02,183.86,183.89,1531.0,183.96,184.02,183.86,183.89,1531.0
2019-12-31 09:55:00,184.1,184.18,184.1,184.12,1100.0,184.1,184.18,184.1,184.12,1100.0
2019-12-31 10:00:00,184.07,184.15,183.84,183.94,2500.0,184.07,184.15,183.84,183.94,2500.0
2019-12-31 10:05:00,183.89,183.9,183.57,183.63,5739.0,183.89,183.9,183.57,183.63,5739.0
2019-12-31 10:10:00,183.65,183.79,183.63,183.71,2306.0,183.65,183.79,183.63,183.71,2306.0
2019-12-31 10:15:00,183.8,183.8,183.28,183.37,10512.0,183.8,183.8,183.28,183.37,10512.0
2019-12-31 10:20:00,183.39,183.49,183.26,183.41,7331.0,183.39,183.49,183.26,183.41,7331.0
2019-12-31 10:25:00,183.47,183.53,183.41,183.45,2205.0,183.47,183.53,183.41,183.45,2205.0
2019-12-31 10:30:00,183.44,183.59,183.4,183.45,6100.0,183.44,183.59,183.4,183.45,6100.0
2019-12-31 10:35:00,183.41,183.55,183.41,183.54,4480.0,183.41,183.55,183.41,183.54,4480.0
2019-12-31 10:40:00,183.52,183.72,183.45,183.49,8726.0,183.52,183.72,183.45,183.49,8726.0
2019-12-31 10:45:00,183.43,183.71,183.42,183.7,2496.0,183.43,183.71,183.42,183.7,2496.0
2019-12-31 10:50:00,183.68,183.68,183.37,183.56,3189.0,183.68,183.68,183.37,183.56,3189.0
2019-12-31 10:55:00,183.64,183.67,183.55,183.63,2581.0,183.64,183.67,183.55,183.63,2581.0
2019-12-31 11:00:00,183.67,183.88,183.63,183.74,5120.0,183.67,183.88,183.63,183.74,5120.0
2019-12-31 11:05:00,183.76,183.92,183.65,183.88,11864.0,183.76,183.92,183.65,183.88,11864.0
2019-12-31 11:10:00,183.9,183.95,183.66,183.67,1784.0,183.9,183.95,183.66,183.67,1784.0
2019-12-31 11:15:00,183.66,183.74,183.65,183.74,1100.0,183.66,183.74,183.65,183.74,1100.0
2019-12-31 11:20:00,183.88,183.95,183.62,183.62,2963.0,183.88,183.95,183.62,183.62,2963.0
2019-12-31 11:25:00,183.68,183.73,183.64,183.64,2815.0,183.68,183.73,183.64,183.64,2815.0
2019-12-31 11:30:00,183.67,183.73,183.59,183.59,3217.0,183.67,183.73,183.59,183.59,3217.0
2019-12-31 11:35:00,183.61,183.75,183.58,183.75,3016.0,183.61,183.75,183.58,183.75,3016.0
2019-12-31 11:40:00,183.74,183.78,183.61,183.75,5242.0,183.74,183.78,183.61,183.75,5242.0
2019-12-31 11:45:00,183.78,183.85,183.68,183.81,8000.0,183.78,183.85,183.68,183.81,8000.0
2019-12-31 11:50:00,183.8,183.85,183.68,183.69,4197.0,183.8,183.85,183.68,183.69,4197.0
2019-12-31 11:55:00,183.54,183.64,183.54,183.58,1729.0,183.54,183.64,183.54,183.58,1729.0
2019-12-31 12:00:00,183.54,183.72,183.51,183.68,1100.0,183.54,183.72,183.51,183.68,1100.0
2019-12-31 12:05:00,183.78,183.82,183.58,183.71,2800.0,183.78,183.82,183.58,183.71,2800.0
2019-12-31 12:10:00,183.7,183.7,183.53,183.57,2571.0,183.7,183.7,183.53,183.57,2571.0
2019-12-31 12:15:00,183.58,183.62,183.47,183.47,1500.0,183.58,183.62,183.47,183.47,1500.0
2019-12-31 12:20:00,183.43,183.53,183.4,183.46,1922.0,183.43,183.53,183.4,183.46,1922.0
2019-12-31 12:25:00,183.56,183.63,183.53,183.59,1900.0,183.56,183.63,183.53,183.59,1900.0
2019-12-31 12:30:00,183.54,183.64,183.53,183.56,3684.0,183.54,183.64,183.53,183.56,3684.0
2019-12-31 12:35:00,183.55,183.58,183.52,183.55,1700.0,183.55,183.58,183.52,183.55,1700.0
2019-12-31 12:40:00,183.56,183.61,183.55,183.61,1298.0,183.56,183.61,183.55,183.61,1298.0
2019-12-31 12:45:00,183.62,183.62,183.51,183.58,2000.0,183.62,183.62,183.51,183.58,2000.0
2019-12-31 12:50:00,183.58,183.62,183.44,183.47,1655.0,183.58,183.62,183.44,183.47,1655.0
2019-12-31 12:55:00,183.48,183.62,183.47,183.6,5398.0,183.48,183.62,183.47,183.6,5398.0
2019-12-31 13:00:00,183.63,183.7,183.59,183.69,5610.0,183.63,183.7,183.59,183.69,5610.0
2019-12-31 13:05:00,183.68,183.83,183.68,183.81,2654.0,183.68,183.83,183.68,183.81,2654.0
2019-12-31 13:10:00,183.81,183.81,183.75,183.77,4908.0,183.81,183.81,183.75,183.77,4908.0
2019-12-31 13:15:00,183.77,183.78,183.49,183.5,4825.0,183.77,183.78,183.49,183.5,4825.0
2019-12-31 13:20:00,183.55,183.78,183.52,183.74,1511.0,183.55,183.78,183.52,183.74,1511.0
2019-12-31 13:25:00,183.71,183.71,183.52,183.52,2614.0,183.71,183.71,183.52,183.52,2614.0
2019-12-31 13:30:00,183.56,183.56,183.45,183.51,2140.0,183.56,183.56,183.45,183.51,2140.0
2019-12-31 13:35:00,183.48,183.48,183.35,183.37,2200.0,183.48,183.48,183.35,183.37,2200.0
2019-12-31 13:40:00,183.41,183.41,183.18,183.25,2870.0,183.41,183.41,183.18,183.25,2870.0
2019-12-31 13:45:00,183.28,183.29,183.17,183.25,3638.0,183.28,183.29,183.17,183.25,3638.0
2019-12-31 13:50:00,183.3,183.32,183.13,183.13,2403.0,183.3,183.32,183.13,183.13,2403.0
2019-12-31 13:55:00,183.21,183.23,183.16,183.17,1200.0,183.21,183.23,183.16,183.17,1200.0
2019-12-31 14:00:00,183.16,183.27,183.16,183.25,1618.0,183.16,183.27,183.16,183.25,1618.0
2019-12-31 14:05:00,183.23,183.3,183.15,183.17,3239.0,183.23,183.3,183.15,183.17,3239.0
2019-12-31 14:10:00,183.19,183.19,183.1,183.13,1669.0,183.19,183.19,183.1,183.13,1669.0
2019-12-31 14:15:00,183.12,183.12,182.95,183.07,3076.0,183.12,183.12,182.95,183.07,3076.0
2019-12-31 14:20:00,183.09,183.18,183.09,183.09,1700.0,183.09,183.18,183.09,183.09,1700.0
2019-12-31 14:25:00,183.1,183.17,183.1,183.15,2515.0,183.1,183.17,183.1,183.15,2515.0
2019-12-31 14:30:00,183.19,183.2,183.15,183.19,2809.0,183.19,183.2,183.15,183.19,2809.0
2019-12-31 14:35:00,183.23,183.27,183.2,183.22,2600.0,183.23,183.27,183.2,183.22,2600.0
2019-12-31 14:40:00,183.2,183.25,183.18,183.19,2826.0,183.2,183.25,183.18,183.19,2826.0
2019-12-31 14:45:00,183.2,183.45,183.2,183.35,4618.0,183.2,183.45,183.2,183.35,4618.0
2019-12-31 14:50:00,183.38,183.41,183.26,183.27,2100.0,183.38,183.41,183.26,183.27,2100.0
2019-12-31 14:55:00,183.25,183.33,183.22,183.27,3956.0,183.25,183.33,183.22,183.27,3956.0
2019-12-31 15:00:00,183.28,183.32,183.25,183.3,3985.0,183.28,183.32,183.25,183.3,3985.0
2019-12-31 15:05:00,183.29,183.41,183.21,183.41,2770.0,183.29,183.41,183.21,183.41,2770.0
2019-12-31 15:10:00,183.39,183.43,183.33,183.42,2154.0,183.39,183.43,183.33,183.42,2154.0
2019-12-31 15:15:00,183.43,183.55,183.32,183.48,3200.0,183.43,183.55,183.32,183.48,3200.0
2019-12-31 15:20:00,183.52,183.54,183.38,183.38,3403.0,183.52,183.54,183.38,183.38,3403.0
2019-12-31 15:25:00,183.39,183.41,183.29,183.36,3037.0,183.39,183.41,183.29,183.36,3037.0
2019-12-31 15:30:00,183.38,183.38,183.29,183.36,7009.0,183.38,183.38,183.29,183.36,7009.0
2019-12-31 15:35:00,183.36,183.36,183.17,183.22,3242.0,183.36,183.36,183.17,183.22,3242.0
2019-12-31 15:40:00,183.23,183.27,183.2,183.21,4321.0,183.23,183.27,183.2,183.21,4321.0
2019-12-31 15:45:00,183.19,183.24,183.06,183.1,8599.0,183.19,183.24,183.06,183.1,8599.0
2019-12-31 15:50:00,183.11,183.38,182.98,183.33,31604.0,183.11,183.38,182.98,183.33,31604.0
2019-12-31 15:55:00,183.33,183.54,183.16,183.52,54219.0,183.33,183.54,183.16,183.52,54219.0
2020-01-02 09:30:00,184.25,185.39,181.88,185.39,37583.0,184.25,185.39,181.88,185.39,37583.0
2020-01-02 09:35:00,185.34,186.7,185.26,186.25,35806.0,185.34,186.7,185.26,186.25,35806.0
2020-01-02 09:40:00,186.24,187.5,186.24,187.32,12253.0,186.24,187.5,186.24,187.32,12253.0
2020-01-02 09:45:00,187.36,187.45,186.08,186.38,17334.0,187.36,187.45,186.08,186.38,17334.0
2020-01-02 09:50:00,186.46,186.59,185.92,186.07,21255.0,186.46,186.59,185.92,186.07,21255.0
2020-01-02 09:55:00,185.98,186.71,185.92,186.32,26599.0,185.98,186.71,185.92,186.32,26599.0
2020-01-02 10:00:00,186.32,186.8,186.25,186.35,30114.0,186.32,186.8,186.25,186.35,30114.0
2020-01-02 10:05:00,186.31,186.68,186.26,186.26,54830.0,186.31,186.68,186.26,186.26,54830.0
2020-01-02 10:10:00,186.26,186.36,185.81,185.82,12396.0,186.26,186.36,185.81,185.82,12396.0
2020-01-02 10:15:00,185.85,185.9,185.48,185.51,10909.0,185.85,185.9,185.48,185.51,10909.0
2020-01-02 10:20:00,185.49,185.66,185.24,185.41,9073.0,185.49,185.66,185.24,185.41,9073.0
2020-01-02 10:25:00,185.38,185.63,185.29,185.63,12546.0,185.38,185.63,185.29,185.63,12546.0
2020-01-02 10:30:00,185.7,185.83,185.57,185.67,11361.0,185.7,185.83,185.57,185.67,11361.0
2020-01-02 10:35:00,185.71,185.91,185.51,185.56,12445.0,185.71,185.91,185.51,185.56,12445.0
2020-01-02 10:40:00,185.61,186.02,185.6,185.93,14130.0,185.61,186.02,185.6,185.93,14130.0
2020-01-02 10:45:00,185.92,185.96,185.57,185.68,11085.0,185.92,185.96,185.57,185.68,11085.0
2020-01-02 10:50:00,185.78,186.47,185.67,186.33,35142.0,185.78,186.47,185.67,186.33,35142.0
2020-01-02 10:55:00,186.43,186.6,186.27,186.59,35873.0,186.43,186.6,186.27,186.59,35873.0
2020-01-02 11:00:00,186.59,186.67,186.2,186.54,27434.0,186.59,186.67,186.2,186.54,27434.0
2020-01-02 11:05:00,186.44,186.63,186.14,186.14,22141.0,186.44,186.63,186.14,186.14,22141.0
2020-01-02 11:10:00,186.19,186.54,186.02,186.37,18689.0,186.19,186.54,186.02,186.37,18689.0
2020-01-02 11:15:00,186.36,186.48,186.19,186.19,16874.0,186.36,186.48,186.19,186.19,16874.0
2020-01-02 11:20:00,186.19,186.36,186.11,186.35,10283.0,186.19,186.36,186.11,186.35,10283.0
2020-01-02 11:25:00,186.39,186.56,186.33,186.44,14103.0,186.39,186.56,186.33,186.44,14103.0
2020-01-02 11:30:00,186.38,186.4,185.55,185.57,10360.0,186.38,186.4,185.55,185.57,10360.0
2020-01-02 11:35:00,185.59,185.94,185.45,185.9,9333.0,185.59,185.94,185.45,185.9,9333.0
2020-01-02 11:40:00,185.95,186.1,185.89,186.06,8141.0,185.95,186.1,185.89,186.06,8141.0
2020-01-02 11:45:00,186.05,186.18,186.0,186.07,3030.0,186.05,186.18,186.0,186.07,3030.0
2020-01-02 11:50:00,186.08,186.15,186.02,186.13,4249.0,186.08,186.15,186.02,186.13,4249.0
2020-01-02 11:55:00,186.12,186.28,186.03,186.06,8575.0,186.12,186.28,186.03,186.06,8575.0
2020-01-02 12:00:00,186.06,186.11,185.96,186.07,5288.0,186.06,186.11,185.96,186.07,5288.0
2020-01-02 12:05:00,186.17,186.29,186.09,186.09,2734.0,186.17,186.29,186.09,186.09,2734.0
2020-01-02 12:10:00,186.08,186.08,185.94,185.94,1882.0,186.08,186.08,185.94,185.94,1882.0
2020-01-02 12:15:00,185.94,186.07,185.76,186.07,5381.0,185.94,186.07,185.76,186.07,5381.0
2020-01-02 12:20:00,186.08,186.13,186.05,186.06,2947.0,186.08,186.13,186.05,186.06,2947.0
2020-01-02 12:25:00,186.1,186.17,185.89,185.98,5582.0,186.1,186.17,185.89,185.98,5582.0
2020-01-02 12:30:00,185.94,186.24,185.87,186.1,5637.0,185.94,186.24,185.87,186.1,5637.0
2020-01-02 12:35:00,186.09,186.5,186.09,186.5,2588.0,186.09,186.5,186.09,186.5,2588.0
2020-01-02 12:40:00,186.46,186.6,186.41,186.51,4875.0,186.46,186.6,186.41,186.51,4875.0
2020-01-02 12:45:00,186.53,186.56,186.32,186.35,4700.0,186.53,186.56,186.32,186.35,4700.0
2020-01-02 12:50:00,186.32,186.51,186.27,186.51,2525.0,186.32,186.51,186.27,186.51,2525.0
2020-01-02 12:55:00,186.5,186.53,186.36,186.42,7573.0,186.5,186.53,186.36,186.42,7573.0
2020-01-02 13:00:00,186.42,186.42,186.24,186.28,1800.0,186.42,186.42,186.24,186.28,1800.0
2020-01-02 13:05:00,186.27,186.27,186.23,186.25,2000.0,186.27,186.27,186.23,186.25,2000.0
2020-01-02 13:10:00,186.27,186.29,186.1,186.16,9862.0,186.27,186.29,186.1,186.16,9862.0
2020-01-02 13:15:00,186.14,186.18,186.11,186.16,3090.0,186.14,186.18,186.11,186.16,3090.0
2020-01-02 13:20:00,186.16,186.19,186.12,186.14,4132.0,186.16,186.19,186.12,186.14,4132.0
2020-01-02 13:25:00,186.19,186.21,186.11,186.13,4892.0,186.19,186.21,186.11,186.13,4892.0
2020-01-02 13:30:00,186.13,186.18,185.96,186.11,6670.0,186.13,186.18,185.96,186.11,6670.0
2020-01-02 13:35:00,186.12,186.18,186.08,186.12,5060.0,186.12,186.18,186.08,186.12,5060.0
2020-01-02 13:40:00,186.11,186.15,185.85,185.91,10804.0,186.11,186.15,185.85,185.91,10804.0
2020-01-02 13:45:00,185.92,186.17,185.89,186.09,5560.0,185.92,186.17,185.89,186.09,5560.0
2020-01-02 13:50:00,186.08,186.11,186.04,186.08,3991.0,186.08,186.11,186.04,186.08,3991.0
2020-01-02 13:55:00,186.08,186.16,186.06,186.11,6961.0,186.08,186.16,186.06,186.11,6961.0
2020-01-02 14:00:00,186.11,186.39,186.11,186.39,7147.0,186.11,186.39,186.11,186.39,7147.0
2020-01-02 14:05:00,186.36,186.36,186.24,186.25,3638.0,186.36,186.36,186.24,186.25,3638.0
2020-01-02 14:10:00,186.28,186.4,186.28,186.29,4939.0,186.28,186.4,186.28,186.29,4939.0
2020-01-02 14:15:00,186.3,186.3,186.06,186.24,6785.0,186.3,186.3,186.06,186.24,6785.0
2020-01-02 14:20:00,186.29,186.48,186.29,186.48,6808.0,186.29,186.48,186.29,186.48,6808.0
2020-01-02 14:25:00,186.45,186.6,186.35,186.51,20615.0,186.45,186.6,186.35,186.51,20615.0
2020-01-02 14:30:00,186.57,186.57,186.33,186.34,4908.0,186.57,186.57,186.33,186.34,4908.0
2020-01-02 14:35:00,186.3,186.36,186.15,186.17,13994.0,186.3,186.36,186.15,186.17,13994.0
2020-01-02 14:40:00,186.17,186.5,186.13,186.5,3006.0,186.17,186.5,186.13,186.5,3006.0
2020-01-02 14:45:00,186.55,186.56,186.4,186.44,5541.0,186.55,186.56,186.4,186.44,5541.0
2020-01-02 14:50:00,186.49,186.6,186.41,186.56,3341.0,186.49,186.6,186.41,186.56,3341.0
2020-01-02 14:55:00,186.56,186.7,186.54,186.65,66918.0,186.56,186.7,186.54,186.65,66918.0
2020-01-02 15:00:00,186.73,186.75,186.63,186.67,5879.0,186.73,186.75,186.63,186.67,5879.0
2020-01-02 15:05:00,186.72,186.73,186.55,186.57,8407.0,186.72,186.73,186.55,186.57,8407.0
2020-01-02 15:10:00,186.6,186.64,186.44,186.47,9997.0,186.6,186.64,186.44,186.47,9997.0
2020-01-02 15:15:00,186.47,186.58,186.41,186.54,5048.0,186.47,186.58,186.41,186.54,5048.0
2020-01-02 15:20:00,186.53,186.62,186.46,186.51,8734.0,186.53,186.62,186.46,186.51,8734.0
2020-01-02 15:25:00,186.51,186.6,186.46,186.55,9350.0,186.51,186.6,186.46,186.55,9350.0
2020-01-02 15:30:00,186.59,186.79,186.55,186.75,16510.0,186.59,186.79,186.55,186.75,16510.0
2020-01-02 15:35:00,186.8,186.9,186.75,186.82,14315.0,186.8,186.9,186.75,186.82,14315.0
2020-01-02 15:40:00,186.84,187.03,186.81,187.01,17582.0,186.84,187.03,186.81,187.01,17582.0
2020-01-02 15:45:00,187.0,187.18,186.94,187.17,20379.0,187.0,187.18,186.94,187.17,20379.0
2020-01-02 15:50:00,187.19,187.89,187.18,187.89,44757.0,187.19,187.89,187.18,187.89,44757.0
2020-01-02 15:55:00,187.84,187.85,187.6,187.83,78846.0,187.84,187.85,187.6,187.83,78846.0
2020-01-03 09:30:00,184.49,185.47,183.78,185.47,34215.0,184.49,185.47,183.78,185.47,34215.0
2020-01-03 09:35:00,185.65,185.65,184.58,184.58,10456.0,185.65,185.65,184.58,184.58,10456.0
2020-01-03 09:40:00,184.58,185.12,184.37,184.94,8216.0,184.58,185.12,184.37,184.94,8216.0
2020-01-03 09:45:00,184.87,185.27,184.64,185.26,16250.0,184.87,185.27,184.64,185.26,16250.0
2020-01-03 09:50:00,185.11,185.17,184.67,185.11,5846.0,185.11,185.17,184.67,185.11,5846.0
2020-01-03 09:55:00,185.0,186.09,185.0,186.09,12425.0,185.0,186.09,185.0,186.09,12425.0
2020-01-03 10:00:00,185.98,185.98,185.09,185.36,9663.0,185.98,185.98,185.09,185.36,9663.0
2020-01-03 10:05:00,185.34,185.65,185.24,185.48,4273.0,185.34,185.65,185.24,185.48,4273.0
2020-01-03 10:10:00,185.46,185.49,185.37,185.41,5116.0,185.46,185.49,185.37,185.41,5116.0
2020-01-03 10:15:00,185.44,185.71,185.44,185.65,9547.0,185.44,185.71,185.44,185.65,9547.0
2020-01-03 10:20:00,185.56,185.59,185.12,185.52,14810.0,185.56,185.59,185.12,185.52,14810.0
2020-01-03 10:25:00,185.58,185.91,185.58,185.73,3400.0,185.58,185.91,185.58,185.73,3400.0
2020-01-03 10:30:00,185.75,185.8,185.67,185.7,2412.0,185.75,185.8,185.67,185.7,2412.0
2020-01-03 10:35:00,185.57,185.58,185.41,185.51,1886.0,185.57,185.58,185.41,185.51,1886.0
2020-01-03 10:40:00,185.56,186.01,185.56,185.8,10044.0,185.56,186.01,185.56,185.8,10044.0
2020-01-03 10:45:00,185.85,185.95,185.59,185.6,3247.0,185.85,185.95,185.59,185.6,3247.0
2020-01-03 10:50:00,185.43,185.65,185.4,185.65,3809.0,185.43,185.65,185.4,185.65,3809.0
2020-01-03 10:55:00,185.56,185.56,185.4,185.41,1005.0,185.56,185.56,185.4,185.41,1005.0
2020-01-03 11:00:00,185.47,185.74,185.44,185.68,4634.0,185.47,185.74,185.44,185.68,4634.0
2020-01-03 11:05:00,185.65,185.65,185.39,185.42,3937.0,185.65,185.65,185.39,185.42,3937.0
2020-01-03 11:10:00,185.43,185.55,185.39,185.52,6304.0,185.43,185.55,185.39,185.52,6304.0
2020-01-03 11:15:00,185.57,185.63,185.5,185.63,1835.0,185.57,185.63,185.5,185.63,1835.0
2020-01-03 11:20:00,185.65,186.02,185.65,185.85,4918.0,185.65,186.02,185.65,185.85,4918.0
2020-01-03 11:25:00,185.87,186.0,185.79,185.81,3326.0,185.87,186.0,185.79,185.81,3326.0
2020-01-03 11:30:00,185.83,185.92,185.73,185.91,1648.0,185.83,185.92,185.73,185.91,1648.0
2020-01-03 11:35:00,185.96,185.96,185.89,185.9,2408.0,185.96,185.96,185.89,185.9,2408.0
2020-01-03 11:40:00,186.09,186.12,185.92,185.96,2393.0,186.09,186.12,185.92,185.96,2393.0
2020-01-03 11:45:00,186.02,186.17,185.94,186.13,2081.0,186.02,186.17,185.94,186.13,2081.0
2020-01-03 11:50:00,186.1,186.13,185.9,186.07,6543.0,186.1,186.13,185.9,186.07,6543.0
2020-01-03 11:55:00,186.04,186.17,186.01,186.13,6851.0,186.04,186.17,186.01,186.13,6851.0
2020-01-03 12:00:00,186.15,186.25,186.14,186.16,6068.0,186.15,186.25,186.14,186.16,6068.0
2020-01-03 12:05:00,186.17,186.33,186.14,186.19,3340.0,186.17,186.33,186.14,186.19,3340.0
2020-01-03 12:10:00,186.13,186.2,186.06,186.06,1000.0,186.13,186.2,186.06,186.06,1000.0
2020-01-03 12:15:00,186.13,186.18,186.01,186.01,2230.0,186.13,186.18,186.01,186.01,2230.0
2020-01-03 12:20:00,185.99,186.15,185.85,186.15,5766.0,185.99,186.15,185.85,186.15,5766.0
2020-01-03 12:25:00,186.11,186.11,185.99,185.99,1312.0,186.11,186.11,185.99,185.99,1312.0
2020-01-03 12:30:00,186.02,186.11,185.96,186.1,1375.0,186.02,186.11,185.96,186.1,1375.0
2020-01-03 12:35:00,186.19,186.19,186.07,186.08,2944.0,186.19,186.19,186.07,186.08,2944.0
2020-01-03 12:40:00,186.09,186.2,186.04,186.04,1700.0,186.09,186.2,186.04,186.04,1700.0
2020-01-03 12:45:00,186.09,186.15,186.08,186.15,1520.0,186.09,186.15,186.08,186.15,1520.0
2020-01-03 12:50:00,186.17,186.25,186.15,186.22,1600.0,186.17,186.25,186.15,186.22,1600.0
2020-01-03 12:55:00,186.18,186.21,186.13,186.14,1022.0,186.18,186.21,186.13,186.14,1022.0
2020-01-03 13:00:00,186.25,186.28,186.14,186.2,800.0,186.25,186.28,186.14,186.2,800.0
2020-01-03 13:05:00,186.4,186.4,186.31,186.31,1034.0,186.4,186.4,186.31,186.31,1034.0
2020-01-03 13:10:00,186.25,186.34,186.22,186.22,1564.0,186.25,186.34,186.22,186.22,1564.0
2020-01-03 13:15:00,186.17,186.17,186.07,186.13,1936.0,186.17,186.17,186.07,186.13,1936.0
2020-01-03 13:20:00,186.11,186.29,186.08,186.25,1535.0,186.11,186.29,186.08,186.25,1535.0
2020-01-03 13:25:00,186.28,186.41,186.27,186.27,1400.0,186.28,186.41,186.27,186.27,1400.0
2020-01-03 13:30:00,186.27,186.3,185.96,185.96,3642.0,186.27,186.3,185.96,185.96,3642.0
2020-01-03 13:35:00,185.96,185.96,185.43,185.58,3700.0,185.96,185.96,185.43,185.58,3700.0
2020-01-03 13:40:00,185.77,186.04,185.74,185.87,2200.0,185.77,186.04,185.74,185.87,2200.0
2020-01-03 13:45:00,185.78,186.03,185.71,186.02,1384.0,185.78,186.03,185.71,186.02,1384.0
2020-01-03 13:50:00,186.04,186.04,185.68,185.68,7406.0,186.04,186.04,185.68,185.68,7406.0
2020-01-03 13:55:00,185.66,185.77,185.6,185.6,2426.0,185.66,185.77,185.6,185.6,2426.0
2020-01-03 14:00:00,185.69,185.82,185.57,185.57,2400.0,185.69,185.82,185.57,185.57,2400.0
2020-01-03 14:05:00,185.58,185.6,185.5,185.5,1000.0,185.58,185.6,185.5,185.5,1000.0
2020-01-03 14:10:00,185.47,185.47,185.21,185.25,3443.0,185.47,185.47,185.21,185.25,3443.0
2020-01-03 14:15:00,185.27,185.5,185.25,185.35,5373.0,185.27,185.5,185.25,185.35,5373.0
2020-01-03 14:20:00,185.38,185.38,185.31,185.34,1532.0,185.38,185.38,185.31,185.34,1532.0
2020-01-03 14:25:00,185.36,185.42,185.29,185.37,1241.0,185.36,185.42,185.29,185.37,1241.0
2020-01-03 14:30:00,185.34,185.41,185.26,185.3,8865.0,185.34,185.41,185.26,185.3,8865.0
2020-01-03 14:35:00,185.29,185.53,185.29,185.53,3002.0,185.29,185.53,185.29,185.53,3002.0
2020-01-03 14:40:00,185.56,185.57,185.47,185.5,1400.0,185.56,185.57,185.47,185.5,1400.0
2020-01-03 14:45:00,185.54,185.57,185.47,185.47,1593.0,185.54,185.57,185.47,185.47,1593.0
2020-01-03 14:50:00,185.49,185.65,185.48,185.64,3300.0,185.49,185.65,185.48,185.64,3300.0
2020-01-03 14:55:00,185.62,185.7,185.43,185.43,6115.0,185.62,185.7,185.43,185.43,6115.0
2020-01-03 15:00:00,185.5,185.78,185.42,185.75,4948.0,185.5,185.78,185.42,185.75,4948.0
2020-01-03 15:05:00,185.71,185.74,185.6,185.6,3943.0,185.71,185.74,185.6,185.6,3943.0
2020-01-03 15:10:00,185.57,185.64,185.39,185.42,5301.0,185.57,185.64,185.39,185.42,5301.0
2020-01-03 15:15:00,185.42,185.53,185.3,185.49,4068.0,185.42,185.53,185.3,185.49,4068.0
2020-01-03 15:20:00,185.53,185.57,185.4,185.4,6700.0,185.53,185.57,185.4,185.4,6700.0
2020-01-03 15:25:00,185.42,185.48,185.36,185.42,2490.0,185.42,185.48,185.36,185.42,2490.0
2020-01-03 15:30:00,185.36,185.42,185.13,185.3,4641.0,185.36,185.42,185.13,185.3,4641.0
2020-01-03 15:35:00,185.3,185.37,185.22,185.31,5218.0,185.3,185.37,185.22,185.31,5218.0
2020-01-03 15:40:00,185.26,185.37,185.21,185.34,2203.0,185.26,185.37,185.21,185.34,2203.0
2020-01-03 15:45:00,185.38,185.43,185.11,185.17,6003.0,185.38,185.43,185.11,185.17,6003.0
2020-01-03 15:50:00,185.12,185.46,185.02,185.02,14413.0,185.12,185.46,185.02,185.02,14413.0
2020-01-03 15:55:00,185.06,185.2,184.87,184.96,42259.0,185.06,185.2,184.87,184.96,42259.0
2020-01-06 09:30:00,183.78,184.27,183.16,184.12,21677.0,183.78,184.27,183.16,184.12,21677.0
2020-01-06 09:35:00,184.19,184.4,183.59,184.24,5822.0,184.19,184.4,183.59,184.24,5822.0
2020-01-06 09:40:00,184.32,184.93,184.28,184.93,5234.0,184.32,184.93,184.28,184.93,5234.0
2020-01-06 09:45:00,184.93,185.19,184.66,184.82,10046.0,184.93,185.19,184.66,184.82,10046.0
2020-01-06 09:50:00,184.72,184.98,184.64,184.64,2682.0,184.72,184.98,184.64,184.64,2682.0
2020-01-06 09:55:00,184.58,185.29,184.51,185.13,8709.0,184.58,185.29,184.51,185.13,8709.0
2020-01-06 10:00:00,185.13,185.71,184.88,185.64,4561.0,185.13,185.71,184.88,185.64,4561.0
2020-01-06 10:05:00,185.65,185.82,185.38,185.47,6460.0,185.65,185.82,185.38,185.47,6460.0
2020-01-06 10:10:00,185.55,185.7,185.55,185.61,4054.0,185.55,185.7,185.55,185.61,4054.0
2020-01-06 10:15:00,185.61,185.65,185.37,185.52,3975.0,185.61,185.65,185.37,185.52,3975.0
2020-01-06 10:20:00,185.54,185.67,185.47,185.64,4323.0,185.54,185.67,185.47,185.64,4323.0
2020-01-06 10:25:00,185.66,185.98,185.53,185.9,4560.0,185.66,185.98,185.53,185.9,4560.0
2020-01-06 10:30:00,185.92,185.98,185.71,185.73,3355.0,185.92,185.98,185.71,185.73,3355.0
2020-01-06 10:35:00,185.73,185.85,185.66,185.71,3132.0,185.73,185.85,185.66,185.71,3132.0
2020-01-06 10:40:00,185.75,186.18,185.75,186.18,5503.0,185.75,186.18,185.75,186.18,5503.0
2020-01-06 10:45:00,186.18,186.29,186.13,186.25,3762.0,186.18,186.29,186.13,186.25,3762.0
2020-01-06 10:50:00,186.3,186.47,186.18,186.47,8046.0,186.3,186.47,186.18,186.47,8046.0
2020-01-06 10:55:00,186.38,186.4,186.15,186.2,4303.0,186.38,186.4,186.15,186.2,4303.0
2020-01-06 11:00:00,186.15,186.28,186.01,186.28,6675.0,186.15,186.28,186.01,186.28,6675.0
2020-01-06 11:05:00,186.28,186.28,185.97,186.07,2215.0,186.28,186.28,185.97,186.07,2215.0
2020-01-06 11:10:00,186.09,186.14,185.86,185.99,2669.0,186.09,186.14,185.86,185.99,2669.0
2020-01-06 11:15:00,185.99,186.15,185.85,186.04,4764.0,185.99,186.15,185.85,186.04,4764.0
2020-01-06 11:20:00,186.01,186.03,185.68,185.68,1900.0,186.01,186.03,185.68,185.68,1900.0
2020-01-06 11:25:00,185.71,185.81,185.64,185.69,3028.0,185.71,185.81,185.64,185.69,3028.0
2020-01-06 11:30:00,185.68,185.86,185.68,185.77,5284.0,185.68,185.86,185.68,185.77,5284.0
2020-01-06 11:35:00,185.74,185.87,185.67,185.69,6483.0,185.74,185.87,185.67,185.69,6483.0
2020-01-06 11:40:00,185.74,185.76,185.69,185.69,2110.0,185.74,185.76,185.69,185.69,2110.0
2020-01-06 11:45:00,185.72,185.72,185.65,185.65,1800.0,185.72,185.72,185.65,185.65,1800.0
2020-01-06 11:50:00,185.72,185.85,185.7,185.79,4785.0,185.72,185.85,185.7,185.79,4785.0
2020-01-06 11:55:00,185.79,186.05,185.79,185.99,2889.0,185.79,186.05,185.79,185.99,2889.0
2020-01-06 12:00:00,185.98,185.98,185.73,185.77,2381.0,185.98,185.98,185.73,185.77,2381.0
2020-01-06 12:05:00,185.81,185.81,185.7,185.79,1863.0,185.81,185.81,185.7,185.79,1863.0
2020-01-06 12:10:00,185.79,185.79,185.5,185.5,1721.0,185.79,185.79,185.5,185.5,1721.0
2020-01-06 12:15:00,185.57,185.67,185.51,185.62,1723.0,185.57,185.67,185.51,185.62,1723.0
2020-01-06 12:20:00,185.58,185.69,185.57,185.65,1200.0,185.58,185.69,185.57,185.65,1200.0
2020-01-06 12:25:00,185.65,185.73,185.57,185.69,832.0,185.65,185.73,185.57,185.69,832.0
2020-01-06 12:30:00,185.8,185.91,185.75,185.85,2426.0,185.8,185.91,185.75,185.85,2426.0
2020-01-06 12:35:00,185.81,185.81,185.67,185.67,1102.0,185.81,185.81,185.67,185.67,1102.0
2020-01-06 12:40:00,185.73,185.86,185.69,185.81,2261.0,185.73,185.86,185.69,185.81,2261.0
2020-01-06 12:45:00,185.84,185.84,185.62,185.62,1417.0,185.84,185.84,185.62,185.62,1417.0
2020-01-06 12:50:00,185.67,185.74,185.58,185.74,1419.0,185.67,185.74,185.58,185.74,1419.0
2020-01-06 12:55:00,185.78,185.87,185.77,185.8,2500.0,185.78,185.87,185.77,185.8,2500.0
2020-01-06 13:00:00,185.81,186.21,185.77,186.19,7518.0,185.81,186.21,185.77,186.19,7518.0
2020-01-06 13:05:00,186.15,186.3,186.12,186.2,2890.0,186.15,186.3,186.12,186.2,2890.0
2020-01-06 13:10:00,186.21,186.38,186.21,186.36,6023.0,186.21,186.38,186.21,186.36,6023.0
2020-01-06 13:15:00,186.37,186.43,186.35,186.38,3466.0,186.37,186.43,186.35,186.38,3466.0
2020-01-06 13:20:00,186.45,186.48,186.37,186.37,3091.0,186.45,186.48,186.37,186.37,3091.0
2020-01-06 13:25:00,186.48,186.59,186.42,186.59,2682.0,186.48,186.59,186.42,186.59,2682.0
2020-01-06 13:30:00,186.59,186.59,186.5,186.55,1917.0,186.59,186.59,186.5,186.55,1917.0
2020-01-06 13:35:00,186.57,186.57,186.43,186.43,3714.0,186.57,186.57,186.43,186.43,3714.0
2020-01-06 13:40:00,186.52,186.55,186.48,186.48,2900.0,186.52,186.55,186.48,186.48,2900.0
2020-01-06 13:45:00,186.48,186.53,186.45,186.48,3923.0,186.48,186.53,186.45,186.48,3923.0
2020-01-06 13:50:00,186.43,186.5,186.41,186.5,1707.0,186.43,186.5,186.41,186.5,1707.0
2020-01-06 13:55:00,186.47,186.51,186.37,186.46,3711.0,186.47,186.51,186.37,186.46,3711.0
2020-01-06 14:00:00,186.45,186.45,186.24,186.34,3709.0,186.45,186.45,186.24,186.34,3709.0
2020-01-06 14:05:00,186.33,186.49,186.32,186.48,3722.0,186.33,186.49,186.32,186.48,3722.0
2020-01-06 14:10:00,186.52,186.77,186.49,186.72,4115.0,186.52,186.77,186.49,186.72,4115.0
2020-01-06 14:15:00,186.73,186.75,186.61,186.62,6010.0,186.73,186.75,186.61,186.62,6010.0
2020-01-06 14:20:00,186.64,186.74,186.6,186.73,4922.0,186.64,186.74,186.6,186.73,4922.0
2020-01-06 14:25:00,186.74,186.74,186.51,186.52,10614.0,186.74,186.74,186.51,186.52,10614.0
2020-01-06 14:30:00,186.55,186.67,186.53,186.64,3400.0,186.55,186.67,186.53,186.64,3400.0
2020-01-06 14:35:00,186.64,186.86,186.62,186.66,6121.0,186.64,186.86,186.62,186.66,6121.0
2020-01-06 14:40:00,186.61,186.8,186.55,186.78,7817.0,186.61,186.8,186.55,186.78,7817.0
2020-01-06 14:45:00,186.78,186.83,186.71,186.78,7564.0,186.78,186.83,186.71,186.78,7564.0
2020-01-06 14:50:00,186.82,186.95,186.81,186.87,3922.0,186.82,186.95,186.81,186.87,3922.0
2020-01-06 14:55:00,186.87,186.97,186.87,186.88,5200.0,186.87,186.97,186.87,186.88,5200.0
2020-01-06 15:00:00,186.9,186.95,186.82,186.86,6819.0,186.9,186.95,186.82,186.86,6819.0
2020-01-06 15:05:00,186.8,186.85,186.69,186.78,4007.0,186.8,186.85,186.69,186.78,4007.0
2020-01-06 15:10:00,186.82,186.97,186.82,186.91,2791.0,186.82,186.97,186.82,186.91,2791.0
2020-01-06 15:15:00,186.9,186.99,186.88,186.91,5197.0,186.9,186.99,186.88,186.91,5197.0
2020-01-06 15:20:00,186.88,186.97,186.87,186.95,3115.0,186.88,186.97,186.87,186.95,3115.0
2020-01-06 15:25:00,186.93,186.99,186.81,186.87,5889.0,186.93,186.99,186.81,186.87,5889.0
2020-01-06 15:30:00,186.86,186.97,186.69,186.93,15339.0,186.86,186.97,186.69,186.93,15339.0
2020-01-06 15:35:00,186.93,187.06,186.87,187.02,10327.0,186.93,187.06,186.87,187.02,10327.0
2020-01-06 15:40:00,187.03,187.07,186.88,186.99,7909.0,187.03,187.07,186.88,186.99,7909.0
2020-01-06 15:45:00,187.0,187.1,186.92,186.99,10071.0,187.0,187.1,186.92,186.99,10071.0
2020-01-06 15:50:00,187.07,187.25,187.06,187.22,17791.0,187.07,187.25,187.06,187.22,17791.0
2020-01-06 15:55:00,187.19,187.23,187.07,187.12,29566.0,187.19,187.23,187.07,187.12,29566.0
2020-01-07 09:30:00,186.13,186.75,185.37,186.28,30357.0,186.13,186.75,185.37,186.28,30357.0
2020-01-07 09:35:00,186.41,186.8,185.34,185.34,7674.0,186.41,186.8,185.34,185.34,7674.0
2020-01-07 09:40:00,185.43,185.71,185.32,185.46,4000.0,185.43,185.71,185.32,185.46,4000.0
2020-01-07 09:45:00,185.32,185.47,185.1,185.34,9933.0,185.32,185.47,185.1,185.34,9933.0
2020-01-07 09:50:00,185.52,185.97,185.49,185.79,19426.0,185.52,185.97,185.49,185.79,19426.0
2020-01-07 09:55:00,185.79,186.3,185.79,186.3,7609.0,185.79,186.3,185.79,186.3,7609.0
2020-01-07 10:00:00,186.38,186.95,186.38,186.95,15790.0,186.38,186.95,186.38,186.95,15790.0
2020-01-07 10:05:00,186.92,186.92,186.64,186.64,4093.0,186.92,186.92,186.64,186.64,4093.0
2020-01-07 10:10:00,186.72,186.95,186.72,186.87,3407.0,186.72,186.95,186.72,186.87,3407.0
2020-01-07 10:15:00,186.83,186.83,186.31,186.53,16249.0,186.83,186.83,186.31,186.53,16249.0
2020-01-07 10:20:00,186.5,186.65,186.38,186.38,5757.0,186.5,186.65,186.38,186.38,5757.0
2020-01-07 10:25:00,186.24,186.24,185.89,186.03,10642.0,186.24,186.24,185.89,186.03,10642.0
2020-01-07 10:30:00,186.06,186.16,185.7,186.03,7269.0,186.06,186.16,185.7,186.03,7269.0
2020-01-07 10:35:00,186.03,186.36,185.9,186.34,4354.0,186.03,186.36,185.9,186.34,4354.0
2020-01-07 10:40:00,186.45,186.87,186.45,186.75,3743.0,186.45,186.87,186.45,186.75,3743.0
2020-01-07 10:45:00,186.67,186.97,186.66,186.86,2800.0,186.67,186.97,186.66,186.86,2800.0
2020-01-07 10:50:00,186.86,187.0,186.68,186.99,4031.0,186.86,187.0,186.68,186.99,4031.0
2020-01-07 10:55:00,186.96,187.39,186.95,187.28,4404.0,186.96,187.39,186.95,187.28,4404.0
2020-01-07 11:00:00,187.29,187.59,187.25,187.41,7842.0,187.29,187.59,187.25,187.41,7842.0
2020-01-07 11:05:00,187.41,187.55,187.33,187.55,4873.0,187.41,187.55,187.33,187.55,4873.0
2020-01-07 11:10:00,187.5,187.62,187.46,187.59,2437.0,187.5,187.62,187.46,187.59,2437.0
2020-01-07 11:15:00,187.66,187.72,187.43,187.43,3339.0,187.66,187.72,187.43,187.43,3339.0
2020-01-07 11:20:00,187.35,187.95,187.35,187.94,4148.0,187.35,187.95,187.35,187.94,4148.0
2020-01-07 11:25:00,187.91,188.1,187.76,188.03,8906.0,187.91,188.1,187.76,188.03,8906.0
2020-01-07 11:30:00,188.04,188.17,187.71,187.83,7000.0,188.04,188.17,187.71,187.83,7000.0
2020-01-07 11:35:00,187.94,188.1,187.94,188.02,6143.0,187.94,188.1,187.94,188.02,6143.0
2020-01-07 11:40:00,188.02,188.12,187.98,188.06,6500.0,188.02,188.12,187.98,188.06,6500.0
2020-01-07 11:45:00,188.03,188.03,187.78,187.78,2105.0,188.03,188.03,187.78,187.78,2105.0
2020-01-07 11:50:00,187.66,187.85,187.66,187.69,3352.0,187.66,187.85,187.66,187.69,3352.0
2020-01-07 11:55:00,187.74,187.75,187.51,187.7,3336.0,187.74,187.75,187.51,187.7,3336.0
2020-01-07 12:00:00,187.68,187.71,187.56,187.56,4016.0,187.68,187.71,187.56,187.56,4016.0
2020-01-07 12:05:00,187.56,187.59,187.51,187.54,3127.0,187.56,187.59,187.51,187.54,3127.0
2020-01-07 12:10:00,187.47,187.63,187.37,187.62,3643.0,187.47,187.63,187.37,187.62,3643.0
2020-01-07 12:15:00,187.58,187.8,187.49,187.75,3508.0,187.58,187.8,187.49,187.75,3508.0
2020-01-07 12:20:00,187.75,187.87,187.65,187.65,3066.0,187.75,187.87,187.65,187.65,3066.0
2020-01-07 12:25:00,187.69,187.87,187.68,187.85,2700.0,187.69,187.87,187.68,187.85,2700.0
2020-01-07 12:30:00,187.84,187.84,187.63,187.66,3843.0,187.84,187.84,187.63,187.66,3843.0
2020-01-07 12:35:00,187.66,187.89,187.63,187.84,2429.0,187.66,187.89,187.63,187.84,2429.0
2020-01-07 12:40:00,187.83,187.85,187.72,187.73,2336.0,187.83,187.85,187.72,187.73,2336.0
2020-01-07 12:45:00,187.83,187.83,187.61,187.65,3851.0,187.83,187.83,187.61,187.65,3851.0
2020-01-07 12:50:00,187.64,187.9,187.63,187.76,3310.0,187.64,187.9,187.63,187.76,3310.0
2020-01-07 12:55:00,187.76,187.82,187.7,187.7,3496.0,187.76,187.82,187.7,187.7,3496.0
2020-01-07 13:00:00,187.7,187.87,187.7,187.81,2023.0,187.7,187.87,187.7,187.81,2023.0
2020-01-07 13:05:00,187.83,187.84,187.76,187.81,1710.0,187.83,187.84,187.76,187.81,1710.0
2020-01-07 13:10:00,187.88,187.98,187.83,187.83,3009.0,187.88,187.98,187.83,187.83,3009.0
2020-01-07 13:15:00,187.73,187.76,187.69,187.69,1900.0,187.73,187.76,187.69,187.69,1900.0
2020-01-07 13:20:00,187.69,187.75,187.6,187.6,1200.0,187.69,187.75,187.6,187.6,1200.0
2020-01-07 13:25:00,187.56,187.6,187.48,187.56,2809.0,187.56,187.6,187.48,187.56,2809.0
2020-01-07 13:30:00,187.56,187.73,187.55,187.65,2200.0,187.56,187.73,187.55,187.65,2200.0
2020-01-07 13:35:00,187.57,187.7,187.57,187.6,1628.0,187.57,187.7,187.57,187.6,1628.0
2020-01-07 13:40:00,187.58,187.64,187.5,187.51,2076.0,187.58,187.64,187.5,187.51,2076.0
2020-01-07 13:45:00,187.52,187.55,187.38,187.38,1894.0,187.52,187.55,187.38,187.38,1894.0
2020-01-07 13:50:00,187.37,187.42,187.31,187.41,2200.0,187.37,187.42,187.31,187.41,2200.0
2020-01-07 13:55:00,187.45,187.48,187.34,187.34,3464.0,187.45,187.48,187.34,187.34,3464.0
2020-01-07 14:00:00,187.33,187.35,187.22,187.23,3603.0,187.33,187.35,187.22,187.23,3603.0
2020-01-07 14:05:00,187.22,187.25,187.14,187.14,2093.0,187.22,187.25,187.14,187.14,2093.0
2020-01-07 14:10:00,187.12,187.12,186.97,186.97,3808.0,187.12,187.12,186.97,186.97,3808.0
2020-01-07 14:15:00,186.9,187.03,186.9,186.95,2907.0,186.9,187.03,186.9,186.95,2907.0
2020-01-07 14:20:00,187.03,187.03,186.94,187.02,1694.0,187.03,187.03,186.94,187.02,1694.0
2020-01-07 14:25:00,187.04,187.36,187.04,187.23,5159.0,187.04,187.36,187.04,187.23,5159.0
2020-01-07 14:30:00,187.34,187.35,187.15,187.33,7607.0,187.34,187.35,187.15,187.33,7607.0
2020-01-07 14:35:00,187.39,187.39,187.07,187.27,2320.0,187.39,187.39,187.07,187.27,2320.0
2020-01-07 14:40:00,187.25,187.26,187.13,187.19,1932.0,187.25,187.26,187.13,187.19,1932.0
2020-01-07 14:45:00,187.28,187.28,187.2,187.26,1727.0,187.28,187.28,187.2,187.26,1727.0
2020-01-07 14:50:00,187.23,187.3,187.19,187.24,3062.0,187.23,187.3,187.19,187.24,3062.0
2020-01-07 14:55:00,187.26,187.41,187.26,187.32,6949.0,187.26,187.41,187.26,187.32,6949.0
2020-01-07 15:00:00,187.34,187.44,187.32,187.32,6400.0,187.34,187.44,187.32,187.32,6400.0
2020-01-07 15:05:00,187.33,187.47,187.32,187.45,3956.0,187.33,187.47,187.32,187.45,3956.0
2020-01-07 15:10:00,187.46,187.55,187.35,187.55,4439.0,187.46,187.55,187.35,187.55,4439.0
2020-01-07 15:15:00,187.56,187.6,187.48,187.52,6544.0,187.56,187.6,187.48,187.52,6544.0
2020-01-07 15:20:00,187.51,187.65,187.51,187.63,3992.0,187.51,187.65,187.51,187.63,3992.0
2020-01-07 15:25:00,187.63,187.65,187.51,187.65,5406.0,187.63,187.65,187.51,187.65,5406.0
2020-01-07 15:30:00,187.69,187.8,187.65,187.76,7159.0,187.69,187.8,187.65,187.76,7159.0
2020-01-07 15:35:00,187.72,187.8,187.7,187.71,4373.0,187.72,187.8,187.7,187.71,4373.0
2020-01-07 15:40:00,187.7,187.77,187.64,187.77,6315.0,187.7,187.77,187.64,187.77,6315.0
2020-01-07 15:45:00,187.76,187.76,187.62,187.7,8442.0,187.76,187.76,187.62,187.7,8442.0
2020-01-07 15:50:00,187.68,187.74,187.39,187.71,45512.0,187.68,187.74,187.39,187.71,45512.0
2020-01-07 15:55:00,187.71,187.74,187.41,187.52,81634.0,187.71,187.74,187.41,187.52,81634.0
2020-01-08 09:30:00,188.22,188.22,187.31,187.92,18681.0,188.22,188.22,187.31,187.92,18681.0
2020-01-08 09:35:00,188.09,188.25,187.03,187.87,3427.0,188.09,188.25,187.03,187.87,3427.0
2020-01-08 09:40:00,187.75,187.88,187.43,187.78,5921.0,187.75,187.88,187.43,187.78,5921.0
2020-01-08 09:45:00,187.82,188.17,187.72,188.09,6106.0,187.82,188.17,187.72,188.09,6106.0
2020-01-08 09:50:00,188.08,188.49,188.04,188.42,6248.0,188.08,188.49,188.04,188.42,6248.0
2020-01-08 09:55:00,188.46,188.61,188.41,188.61,14391.0,188.46,188.61,188.41,188.61,14391.0
2020-01-08 10:00:00,188.59,188.91,188.59,188.91,11534.0,188.59,188.91,188.59,188.91,11534.0
2020-01-08 10:05:00,188.9,188.97,188.53,188.53,8660.0,188.9,188.97,188.53,188.53,8660.0
2020-01-08 10:10:00,188.52,188.59,188.38,188.56,5267.0,188.52,188.59,188.38,188.56,5267.0
2020-01-08 10:15:00,188.55,188.82,188.5,188.59,5657.0,188.55,188.82,188.5,188.59,5657.0
2020-01-08 10:20:00,188.61,188.67,188.33,188.4,6822.0,188.61,188.67,188.33,188.4,6822.0
2020-01-08 10:25:00,188.36,188.4,188.08,188.15,9313.0,188.36,188.4,188.08,188.15,9313.0
2020-01-08 10:30:00,188.17,188.31,188.13,188.31,3300.0,188.17,188.31,188.13,188.31,3300.0
2020-01-08 10:35:00,188.25,188.31,188.19,188.26,3150.0,188.25,188.31,188.19,188.26,3150.0
2020-01-08 10:40:00,188.25,188.34,188.17,188.17,2000.0,188.25,188.34,188.17,188.17,2000.0
2020-01-08 10:45:00,188.16,188.21,187.6,187.76,3600.0,188.16,188.21,187.6,187.76,3600.0
2020-01-08 10:50:00,187.75,187.9,187.61,187.88,4466.0,187.75,187.9,187.61,187.88,4466.0
2020-01-08 10:55:00,187.88,187.88,187.54,187.68,5700.0,187.88,187.88,187.54,187.68,5700.0
2020-01-08 11:00:00,187.66,187.66,187.32,187.43,30019.0,187.66,187.66,187.32,187.43,30019.0
2020-01-08 11:05:00,187.5,188.16,187.47,188.13,4305.0,187.5,188.16,187.47,188.13,4305.0
2020-01-08 11:10:00,188.11,188.77,188.11,188.65,5946.0,188.11,188.77,188.11,188.65,5946.0
2020-01-08 11:15:00,188.67,188.91,188.65,188.89,17246.0,188.67,188.91,188.65,188.89,17246.0
2020-01-08 11:20:00,188.89,189.0,188.86,188.86,13091.0,188.89,189.0,188.86,188.86,13091.0
2020-01-08 11:25:00,188.85,189.5,188.76,189.3,20545.0,188.85,189.5,188.76,189.3,20545.0
2020-01-08 11:30:00,189.26,189.26,188.84,189.05,7320.0,189.26,189.26,188.84,189.05,7320.0
2020-01-08 11:35:00,189.01,189.69,189.01,189.55,8195.0,189.01,189.69,189.01,189.55,8195.0
2020-01-08 11:40:00,189.6,189.88,189.6,189.77,26368.0,189.6,189.88,189.6,189.77,26368.0
2020-01-08 11:45:00,189.67,189.72,189.38,189.38,24320.0,189.67,189.72,189.38,189.38,24320.0
2020-01-08 11:50:00,189.39,189.5,189.36,189.48,23308.0,189.39,189.5,189.36,189.48,23308.0
2020-01-08 11:55:00,189.44,189.45,188.99,189.03,9300.0,189.44,189.45,188.99,189.03,9300.0
2020-01-08 12:00:00,188.99,189.07,188.87,188.92,8183.0,188.99,189.07,188.87,188.92,8183.0
2020-01-08 12:05:00,188.92,188.94,188.73,188.81,3969.0,188.92,188.94,188.73,188.81,3969.0
2020-01-08 12:10:00,188.8,188.82,188.56,188.6,4399.0,188.8,188.82,188.56,188.6,4399.0
2020-01-08 12:15:00,188.64,188.65,188.53,188.6,25003.0,188.64,188.65,188.53,188.6,25003.0
2020-01-08 12:20:00,188.6,188.82,188.53,188.66,6799.0,188.6,188.82,188.53,188.66,6799.0
2020-01-08 12:25:00,188.74,188.9,188.71,188.86,4672.0,188.74,188.9,188.71,188.86,4672.0
2020-01-08 12:30:00,188.8,189.1,188.8,189.0,4892.0,188.8,189.1,188.8,189.0,4892.0
2020-01-08 12:35:00,188.99,188.99,188.74,188.81,6500.0,188.99,188.99,188.74,188.81,6500.0
2020-01-08 12:40:00,188.8,188.9,188.75,188.88,4700.0,188.8,188.9,188.75,188.88,4700.0
2020-01-08 12:45:00,188.86,188.93,188.84,188.87,4999.0,188.86,188.93,188.84,188.87,4999.0
2020-01-08 12:50:00,188.87,188.9,188.72,188.74,3417.0,188.87,188.9,188.72,188.74,3417.0
2020-01-08 12:55:00,188.73,188.96,188.68,188.88,2911.0,188.73,188.96,188.68,188.88,2911.0
2020-01-08 13:00:00,188.91,189.08,188.9,189.03,8750.0,188.91,189.08,188.9,189.03,8750.0
2020-01-08 13:05:00,189.03,189.11,188.95,188.95,45470.0,189.03,189.11,188.95,188.95,45470.0
2020-01-08 13:10:00,188.95,189.02,188.87,188.87,7593.0,188.95,189.02,188.87,188.87,7593.0
2020-01-08 13:15:00,188.87,188.88,188.75,188.87,3100.0,188.87,188.88,188.75,188.87,3100.0
2020-01-08 13:20:00,188.86,188.87,188.8,188.87,4258.0,188.86,188.87,188.8,188.87,4258.0
2020-01-08 13:25:00,188.87,188.88,188.83,188.87,3547.0,188.87,188.88,188.83,188.87,3547.0
2020-01-08 13:30:00,188.9,189.23,188.9,189.23,2700.0,188.9,189.23,188.9,189.23,2700.0
2020-01-08 13:35:00,189.29,189.46,189.21,189.46,37789.0,189.29,189.46,189.21,189.46,37789.0
2020-01-08 13:40:00,189.44,189.48,189.37,189.47,11866.0,189.44,189.48,189.37,189.47,11866.0
2020-01-08 13:45:00,189.44,189.78,189.44,189.76,3200.0,189.44,189.78,189.44,189.76,3200.0
2020-01-08 13:50:00,189.78,189.93,189.78,189.87,4591.0,189.78,189.93,189.78,189.87,4591.0
2020-01-08 13:55:00,189.84,189.86,189.68,189.72,3365.0,189.84,189.86,189.68,189.72,3365.0
2020-01-08 14:00:00,189.79,189.82,189.71,189.79,5466.0,189.79,189.82,189.71,189.79,5466.0
2020-01-08 14:05:00,189.84,189.99,189.8,189.96,3377.0,189.84,189.99,189.8,189.96,3377.0
2020-01-08 14:10:00,189.98,190.03,189.86,189.93,14299.0,189.98,190.03,189.86,189.93,14299.0
2020-01-08 14:15:00,189.9,190.04,189.9,189.99,2800.0,189.9,190.04,189.9,189.99,2800.0
2020-01-08 14:20:00,190.03,190.06,189.86,189.86,6032.0,190.03,190.06,189.86,189.86,6032.0
2020-01-08 14:25:00,189.85,189.96,189.83,189.96,5009.0,189.85,189.96,189.83,189.96,5009.0
2020-01-08 14:30:00,189.93,189.93,189.69,189.69,4288.0,189.93,189.93,189.69,189.69,4288.0
2020-01-08 14:35:00,189.66,189.83,189.66,189.8,4277.0,189.66,189.83,189.66,189.8,4277.0
2020-01-08 14:40:00,189.88,189.89,189.82,189.86,2566.0,189.88,189.89,189.82,189.86,2566.0
2020-01-08 14:45:00,189.86,189.92,189.84,189.9,3700.0,189.86,189.92,189.84,189.9,3700.0
2020-01-08 14:50:00,189.91,190.1,189.9,190.09,3015.0,189.91,190.1,189.9,190.09,3015.0
2020-01-08 14:55:00,190.07,190.08,189.97,189.97,2890.0,190.07,190.08,189.97,189.97,2890.0
2020-01-08 15:00:00,189.98,190.17,189.98,190.11,5235.0,189.98,190.17,189.98,190.11,5235.0
2020-01-08 15:05:00,190.15,190.16,190.05,190.06,5477.0,190.15,190.16,190.05,190.06,5477.0
2020-01-08 15:10:00,190.06,190.16,189.97,190.16,9044.0,190.06,190.16,189.97,190.16,9044.0
2020-01-08 15:15:00,190.11,190.32,190.11,190.3,3804.0,190.11,190.32,190.11,190.3,3804.0
2020-01-08 15:20:00,190.29,190.43,190.26,190.39,6021.0,190.29,190.43,190.26,190.39,6021.0
2020-01-08 15:25:00,190.39,190.5,190.37,190.47,5290.0,190.39,190.5,190.37,190.47,5290.0
2020-01-08 15:30:00,190.47,190.49,190.35,190.38,9967.0,190.47,190.49,190.35,190.38,9967.0
2020-01-08 15:35:00,190.41,190.46,190.35,190.43,10171.0,190.41,190.46,190.35,190.43,10171.0
2020-01-08 15:40:00,190.42,190.44,190.18,190.36,12848.0,190.42,190.44,190.18,190.36,12848.0
2020-01-08 15:45:00,190.36,190.36,189.91,189.92,30124.0,190.36,190.36,189.91,189.92,30124.0
2020-01-08 15:50:00,189.89,190.14,189.75,190.08,35143.0,189.89,190.14,189.75,190.08,35143.0
2020-01-08 15:55:00,190.04,190.14,189.75,190.01,57583.0,190.04,190.14,189.75,190.01,57583.0
2020-01-09 09:30:00,191.71,192.42,191.11,192.06,23877.0,191.71,192.42,191.11,192.06,23877.0
2020-01-09 09:35:00,192.33,192.39,191.38,191.38,15871.0,192.33,192.39,191.38,191.38,15871.0
2020-01-09 09:40:00,191.34,191.56,190.97,191.17,12471.0,191.34,191.56,190.97,191.17,12471.0
2020-01-09 09:45:00,191.1,191.48,190.68,190.71,21540.0,191.1,191.48,190.68,190.71,21540.0
2020-01-09 09:50:00,190.84,191.29,190.79,190.85,14563.0,190.84,191.29,190.79,190.85,14563.0
2020-01-09 09:55:00,190.91,191.25,190.83,191.19,11822.0,190.91,191.25,190.83,191.19,11822.0
2020-01-09 10:00:00,191.33,191.7,191.28,191.28,10244.0,191.33,191.7,191.28,191.28,10244.0
2020-01-09 10:05:00,191.37,191.41,191.01,191.12,10657.0,191.37,191.41,191.01,191.12,10657.0
2020-01-09 10:10:00,191.11,191.24,191.02,191.12,2548.0,191.11,191.24,191.02,191.12,2548.0
2020-01-09 10:15:00,191.13,191.23,190.92,190.97,3068.0,191.13,191.23,190.92,190.97,3068.0
2020-01-09 10:20:00,190.98,191.22,190.98,191.11,3248.0,190.98,191.22,190.98,191.11,3248.0
2020-01-09 10:25:00,191.06,191.19,190.84,190.84,4640.0,191.06,191.19,190.84,190.84,4640.0
2020-01-09 10:30:00,190.8,191.0,190.79,191.0,2160.0,190.8,191.0,190.79,191.0,2160.0
2020-01-09 10:35:00,190.93,191.42,190.83,191.42,41646.0,190.93,191.42,190.83,191.42,41646.0
2020-01-09 10:40:00,191.46,191.46,191.24,191.3,10915.0,191.46,191.46,191.24,191.3,10915.0
2020-01-09 10:45:00,191.33,191.33,191.16,191.32,35594.0,191.33,191.33,191.16,191.32,35594.0
2020-01-09 10:50:00,191.39,191.7,191.37,191.56,5600.0,191.39,191.7,191.37,191.56,5600.0
2020-01-09 10:55:00,191.64,191.68,191.44,191.63,4034.0,191.64,191.68,191.44,191.63,4034.0
2020-01-09 11:00:00,191.65,191.79,191.63,191.76,3240.0,191.65,191.79,191.63,191.76,3240.0
2020-01-09 11:05:00,191.77,191.82,191.62,191.77,11630.0,191.77,191.82,191.62,191.77,11630.0
2020-01-09 11:10:00,191.72,192.16,191.72,192.16,4275.0,191.72,192.16,191.72,192.16,4275.0
2020-01-09 11:15:00,192.06,192.33,192.05,192.19,4864.0,192.06,192.33,192.05,192.19,4864.0
2020-01-09 11:20:00,192.29,192.34,192.04,192.25,6694.0,192.29,192.34,192.04,192.25,6694.0
2020-01-09 11:25:00,192.31,192.31,192.05,192.11,4032.0,192.31,192.31,192.05,192.11,4032.0
2020-01-09 11:30:00,192.12,192.3,192.03,192.03,8858.0,192.12,192.3,192.03,192.03,8858.0
2020-01-09 11:35:00,192.06,192.4,192.05,192.39,3210.0,192.06,192.4,192.05,192.39,3210.0
2020-01-09 11:40:00,192.39,192.69,192.32,192.33,8600.0,192.39,192.69,192.32,192.33,8600.0
2020-01-09 11:45:00,192.31,192.52,192.27,192.38,11573.0,192.31,192.52,192.27,192.38,11573.0
2020-01-09 11:50:00,192.48,192.56,192.42,192.42,9536.0,192.48,192.56,192.42,192.42,9536.0
2020-01-09 11:55:00,192.44,192.59,192.42,192.51,8321.0,192.44,192.59,192.42,192.51,8321.0
2020-01-09 12:00:00,192.55,192.6,192.36,192.54,20607.0,192.55,192.6,192.36,192.54,20607.0
2020-01-09 12:05:00,192.6,192.7,192.51,192.52,4819.0,192.6,192.7,192.51,192.52,4819.0
2020-01-09 12:10:00,192.51,192.52,192.36,192.38,2200.0,192.51,192.52,192.36,192.38,2200.0
2020-01-09 12:15:00,192.39,192.53,192.38,192.46,2621.0,192.39,192.53,192.38,192.46,2621.0
2020-01-09 12:20:00,192.42,192.43,192.01,192.07,18977.0,192.42,192.43,192.01,192.07,18977.0
2020-01-09 12:25:00,192.12,192.2,191.94,192.09,4200.0,192.12,192.2,191.94,192.09,4200.0
2020-01-09 12:30:00,192.09,192.17,191.65,191.65,4129.0,192.09,192.17,191.65,191.65,4129.0
2020-01-09 12:35:00,191.67,191.78,191.46,191.46,2575.0,191.67,191.78,191.46,191.46,2575.0
2020-01-09 12:40:00,191.27,191.29,190.99,191.0,23653.0,191.27,191.29,190.99,191.0,23653.0
2020-01-09 12:45:00,191.09,191.58,191.09,191.58,12549.0,191.09,191.58,191.09,191.58,12549.0
2020-01-09 12:50:00,191.61,191.76,191.24,191.4,7119.0,191.61,191.76,191.24,191.4,7119.0
2020-01-09 12:55:00,191.42,191.42,191.11,191.25,3000.0,191.42,191.42,191.11,191.25,3000.0
2020-01-09 13:00:00,191.28,191.62,191.23,191.62,2825.0,191.28,191.62,191.23,191.62,2825.0
2020-01-09 13:05:00,191.51,191.67,191.35,191.35,2404.0,191.51,191.67,191.35,191.35,2404.0
2020-01-09 13:10:00,191.41,191.69,191.39,191.69,2700.0,191.41,191.69,191.39,191.69,2700.0
2020-01-09 13:15:00,191.68,191.99,191.66,191.73,6508.0,191.68,191.99,191.66,191.73,6508.0
2020-01-09 13:20:00,191.69,191.82,191.66,191.7,5300.0,191.69,191.82,191.66,191.7,5300.0
2020-01-09 13:25:00,191.69,191.91,191.68,191.88,3481.0,191.69,191.91,191.68,191.88,3481.0
2020-01-09 13:30:00,191.84,191.93,191.84,191.88,1600.0,191.84,191.93,191.84,191.88,1600.0
2020-01-09 13:35:00,191.87,191.87,191.73,191.84,1500.0,191.87,191.87,191.73,191.84,1500.0
2020-01-09 13:40:00,191.83,191.94,191.82,191.84,2100.0,191.83,191.94,191.82,191.84,2100.0
2020-01-09 13:45:00,191.82,191.98,191.81,191.97,4816.0,191.82,191.98,191.81,191.97,4816.0
2020-01-09 13:50:00,191.96,191.96,191.81,191.87,3432.0,191.96,191.96,191.81,191.87,3432.0
2020-01-09 13:55:00,191.9,191.9,191.82,191.85,1657.0,191.9,191.9,191.82,191.85,1657.0
2020-01-09 14:00:00,191.79,192.01,191.79,191.91,3000.0,191.79,192.01,191.79,191.91,3000.0
2020-01-09 14:05:00,191.91,191.96,191.78,191.87,3500.0,191.91,191.96,191.78,191.87,3500.0
2020-01-09 14:10:00,191.83,191.99,191.83,191.97,2628.0,191.83,191.99,191.83,191.97,2628.0
2020-01-09 14:15:00,192.0,192.11,192.0,192.11,1665.0,192.0,192.11,192.0,192.11,1665.0
2020-01-09 14:20:00,192.08,192.13,192.07,192.12,1725.0,192.08,192.13,192.07,192.12,1725.0
2020-01-09 14:25:00,192.09,192.19,192.05,192.19,4671.0,192.09,192.19,192.05,192.19,4671.0
2020-01-09 14:30:00,192.16,192.18,192.06,192.12,2430.0,192.16,192.18,192.06,192.12,2430.0
2020-01-09 14:35:00,192.17,192.42,192.17,192.39,9605.0,192.17,192.42,192.17,192.39,9605.0
2020-01-09 14:40:00,192.3,192.39,192.23,192.39,3400.0,192.3,192.39,192.23,192.39,3400.0
2020-01-09 14:45:00,192.36,192.39,192.19,192.3,3253.0,192.36,192.39,192.19,192.3,3253.0
2020-01-09 14:50:00,192.3,192.3,192.05,192.08,2983.0,192.3,192.3,192.05,192.08,2983.0
2020-01-09 14:55:00,192.08,192.33,192.08,192.24,3034.0,192.08,192.33,192.08,192.24,3034.0
2020-01-09 15:00:00,192.24,192.28,191.99,192.03,3204.0,192.24,192.28,191.99,192.03,3204.0
2020-01-09 15:05:00,192.03,192.1,191.94,192.1,6006.0,192.03,192.1,191.94,192.1,6006.0
2020-01-09 15:10:00,192.07,192.14,192.02,192.08,2550.0,192.07,192.14,192.02,192.08,2550.0
2020-01-09 15:15:00,192.13,192.21,192.11,192.14,3300.0,192.13,192.21,192.11,192.14,3300.0
2020-01-09 15:20:00,192.12,192.15,191.89,191.89,5443.0,192.12,192.15,191.89,191.89,5443.0
2020-01-09 15:25:00,191.92,192.03,191.82,191.96,13691.0,191.92,192.03,191.82,191.96,13691.0
2020-01-09 15:30:00,191.96,192.15,191.96,192.0,7903.0,191.96,192.15,191.96,192.0,7903.0
2020-01-09 15:35:00,192.0,192.1,191.96,192.0,6917.0,192.0,192.1,191.96,192.0,6917.0
2020-01-09 15:40:00,192.02,192.19,192.01,192.19,12056.0,192.02,192.19,192.01,192.19,12056.0
2020-01-09 15:45:00,192.2,192.21,191.91,191.95,21958.0,192.2,192.21,191.91,191.95,21958.0
2020-01-09 15:50:00,191.97,192.04,191.71,191.9,49638.0,191.97,192.04,191.71,191.9,49638.0
2020-01-09 15:55:00,191.94,192.07,191.78,191.94,74415.0,191.94,192.07,191.78,191.94,74415.0
2020-01-10 09:30:00,193.16,193.18,192.01,192.78,20684.0,193.16,193.18,192.01,192.78,20684.0
2020-01-10 09:35:00,193.0,193.33,192.18,192.3,5227.0,193.0,193.33,192.18,192.3,5227.0
2020-01-10 09:40:00,192.46,192.52,192.03,192.52,5744.0,192.46,192.52,192.03,192.52,5744.0
2020-01-10 09:45:00,192.6,192.6,192.02,192.38,16050.0,192.6,192.6,192.02,192.38,16050.0
2020-01-10 09:50:00,192.29,193.29,192.29,193.25,19531.0,192.29,193.29,192.29,193.25,19531.0
2020-01-10 09:55:00,193.28,193.42,192.8,192.89,12827.0,193.28,193.42,192.8,192.89,12827.0
2020-01-10 10:00:00,192.97,192.99,192.71,192.71,5371.0,192.97,192.99,192.71,192.71,5371.0
2020-01-10 10:05:00,192.81,193.07,192.74,192.97,5500.0,192.81,193.07,192.74,192.97,5500.0
2020-01-10 10:10:00,193.04,193.04,192.32,192.32,3200.0,193.04,193.04,192.32,192.32,3200.0
2020-01-10 10:15:00,192.44,192.46,192.1,192.17,5218.0,192.44,192.46,192.1,192.17,5218.0
2020-01-10 10:20:00,192.09,192.09,191.93,191.98,3200.0,192.09,192.09,191.93,191.98,3200.0
2020-01-10 10:25:00,192.05,192.17,191.84,192.15,4353.0,192.05,192.17,191.84,192.15,4353.0
2020-01-10 10:30:00,192.16,192.63,192.15,192.63,3053.0,192.16,192.63,192.15,192.63,3053.0
2020-01-10 10:35:00,192.57,192.64,192.42,192.62,2900.0,192.57,192.64,192.42,192.62,2900.0
2020-01-10 10:40:00,192.68,192.68,192.54,192.57,2200.0,192.68,192.68,192.54,192.57,2200.0
2020-01-10 10:45:00,192.53,192.64,192.42,192.42,6185.0,192.53,192.64,192.42,192.42,6185.0
2020-01-10 10:50:00,192.37,192.49,192.16,192.45,3046.0,192.37,192.49,192.16,192.45,3046.0
2020-01-10 10:55:00,192.5,192.77,192.47,192.61,3909.0,192.5,192.77,192.47,192.61,3909.0
2020-01-10 11:00:00,192.58,192.59,192.41,192.42,3571.0,192.58,192.59,192.41,192.42,3571.0
2020-01-10 11:05:00,192.42,192.65,192.38,192.61,5478.0,192.42,192.65,192.38,192.61,5478.0
2020-01-10 11:10:00,192.62,192.66,192.47,192.47,2600.0,192.62,192.66,192.47,192.47,2600.0
2020-01-10 11:15:00,192.52,192.59,192.45,192.53,4033.0,192.52,192.59,192.45,192.53,4033.0
2020-01-10 11:20:00,192.52,192.57,192.4,192.46,2966.0,192.52,192.57,192.4,192.46,2966.0
2020-01-10 11:25:00,192.49,192.49,192.19,192.37,6458.0,192.49,192.49,192.19,192.37,6458.0
2020-01-10 11:30:00,192.35,192.35,192.01,192.17,9637.0,192.35,192.35,192.01,192.17,9637.0
2020-01-10 11:35:00,192.19,192.41,192.18,192.41,3534.0,192.19,192.41,192.18,192.41,3534.0
2020-01-10 11:40:00,192.41,192.59,192.4,192.45,5500.0,192.41,192.59,192.4,192.45,5500.0
2020-01-10 11:45:00,192.5,192.57,192.37,192.37,4329.0,192.5,192.57,192.37,192.37,4329.0
2020-01-10 11:50:00,192.4,192.61,192.38,192.57,4147.0,192.4,192.61,192.38,192.57,4147.0
2020-01-10 11:55:00,192.59,192.6,192.47,192.48,2601.0,192.59,192.6,192.47,192.48,2601.0
2020-01-10 12:00:00,192.48,192.53,192.36,192.43,9200.0,192.48,192.53,192.36,192.43,9200.0
2020-01-10 12:05:00,192.46,192.48,191.88,191.89,6600.0,192.46,192.48,191.88,191.89,6600.0
2020-01-10 12:10:00,191.93,192.21,191.88,192.19,2600.0,191.93,192.21,191.88,192.19,2600.0
2020-01-10 12:15:00,192.18,192.18,191.95,191.95,2282.0,192.18,192.18,191.95,191.95,2282.0
2020-01-10 12:20:00,191.94,192.15,191.89,192.15,2300.0,191.94,192.15,191.89,192.15,2300.0
2020-01-10 12:25:00,192.31,192.43,192.3,192.41,2241.0,192.31,192.43,192.3,192.41,2241.0
2020-01-10 12:30:00,192.33,192.36,192.17,192.19,1200.0,192.33,192.36,192.17,192.19,1200.0
2020-01-10 12:35:00,192.2,192.37,192.17,192.36,2215.0,192.2,192.37,192.17,192.36,2215.0
2020-01-10 12:40:00,192.36,192.4,192.31,192.36,2203.0,192.36,192.4,192.31,192.36,2203.0
2020-01-10 12:45:00,192.36,192.48,192.32,192.39,1837.0,192.36,192.48,192.32,192.39,1837.0
2020-01-10 12:50:00,192.41,192.53,192.4,192.5,4224.0,192.41,192.53,192.4,192.5,4224.0
2020-01-10 12:55:00,192.48,192.66,192.48,192.55,5430.0,192.48,192.66,192.48,192.55,5430.0
2020-01-10 13:00:00,192.49,192.67,192.48,192.66,1736.0,192.49,192.67,192.48,192.66,1736.0
2020-01-10 13:05:00,192.62,192.67,192.59,192.61,2100.0,192.62,192.67,192.59,192.61,2100.0
2020-01-10 13:10:00,192.58,192.86,192.58,192.84,2168.0,192.58,192.86,192.58,192.84,2168.0
2020-01-10 13:15:00,192.85,192.9,192.76,192.9,1868.0,192.85,192.9,192.76,192.9,1868.0
2020-01-10 13:20:00,192.92,192.96,192.89,192.92,2000.0,192.92,192.96,192.89,192.92,2000.0
2020-01-10 13:25:00,192.88,192.88,192.77,192.81,2500.0,192.88,192.88,192.77,192.81,2500.0
2020-01-10 13:30:00,192.81,192.88,192.81,192.85,1500.0,192.81,192.88,192.81,192.85,1500.0
2020-01-10 13:35:00,192.92,193.1,192.92,193.01,1800.0,192.92,193.1,192.92,193.01,1800.0
2020-01-10 13:40:00,192.89,193.19,192.89,193.16,2779.0,192.89,193.19,192.89,193.16,2779.0
2020-01-10 13:45:00,193.16,193.19,193.12,193.17,1603.0,193.16,193.19,193.12,193.17,1603.0
2020-01-10 13:50:00,193.2,193.2,193.01,193.03,3033.0,193.2,193.2,193.01,193.03,3033.0
2020-01-10 13:55:00,193.03,193.27,193.02,193.27,3655.0,193.03,193.27,193.02,193.27,3655.0
2020-01-10 14:00:00,193.25,193.28,193.11,193.12,2613.0,193.25,193.28,193.11,193.12,2613.0
2020-01-10 14:05:00,193.1,193.24,193.1,193.24,3846.0,193.1,193.24,193.1,193.24,3846.0
2020-01-10 14:10:00,193.19,193.22,192.84,192.87,16714.0,193.19,193.22,192.84,192.87,16714.0
2020-01-10 14:15:00,192.86,192.86,192.57,192.69,13559.0,192.86,192.86,192.57,192.69,13559.0
2020-01-10 14:20:00,192.63,192.7,192.53,192.7,4260.0,192.63,192.7,192.53,192.7,4260.0
2020-01-10 14:25:00,192.61,192.65,192.32,192.34,4474.0,192.61,192.65,192.32,192.34,4474.0
2020-01-10 14:30:00,192.36,192.38,192.19,192.2,4470.0,192.36,192.38,192.19,192.2,4470.0
2020-01-10 14:35:00,192.16,192.3,192.16,192.26,1800.0,192.16,192.3,192.16,192.26,1800.0
2020-01-10 14:40:00,192.31,192.32,192.17,192.23,3300.0,192.31,192.32,192.17,192.23,3300.0
2020-01-10 14:45:00,192.18,192.3,192.18,192.3,2370.0,192.18,192.3,192.18,192.3,2370.0
2020-01-10 14:50:00,192.29,192.53,192.29,192.45,1844.0,192.29,192.53,192.29,192.45,1844.0
2020-01-10 14:55:00,192.49,192.5,192.36,192.42,2614.0,192.49,192.5,192.36,192.42,2614.0
2020-01-10 15:00:00,192.44,192.45,192.09,192.28,7702.0,192.44,192.45,192.09,192.28,7702.0
2020-01-10 15:05:00,192.24,192.24,192.04,192.09,2227.0,192.24,192.24,192.04,192.09,2227.0
2020-01-10 15:10:00,192.1,192.3,192.09,192.16,5703.0,192.1,192.3,192.09,192.16,5703.0
2020-01-10 15:15:00,192.17,192.22,192.06,192.06,2557.0,192.17,192.22,192.06,192.06,2557.0
2020-01-10 15:20:00,192.06,192.11,191.96,192.06,3697.0,192.06,192.11,191.96,192.06,3697.0
2020-01-10 15:25:00,192.08,192.15,192.01,192.13,3878.0,192.08,192.15,192.01,192.13,3878.0
2020-01-10 15:30:00,192.13,192.13,191.89,192.04,10652.0,192.13,192.13,191.89,192.04,10652.0
2020-01-10 15:35:00,192.03,192.19,192.02,192.1,7335.0,192.03,192.19,192.02,192.1,7335.0
2020-01-10 15:40:00,192.11,192.14,191.91,192.13,9725.0,192.11,192.14,191.91,192.13,9725.0
2020-01-10 15:45:00,192.18,192.35,191.98,191.98,11435.0,192.18,192.35,191.98,191.98,11435.0
2020-01-10 15:50:00,191.89,192.52,191.83,192.34,13841.0,191.89,192.52,191.83,192.34,13841.0
2020-01-10 15:55:00,192.38,192.66,192.26,192.43,40853.0,192.38,192.66,192.26,192.43,40853.0
2020-01-13 09:30:00,190.0,191.21,190.0,191.21,65204.0,190.0,191.21,190.0,191.21,65204.0
2020-01-13 09:35:00,191.31,191.89,191.17,191.89,11077.0,191.31,191.89,191.17,191.89,11077.0
2020-01-13 09:40:00,192.0,192.39,191.86,192.38,20223.0,192.0,192.39,191.86,192.38,20223.0
2020-01-13 09:45:00,192.26,192.37,191.87,192.2,13202.0,192.26,192.37,191.87,192.2,13202.0
2020-01-13 09:50:00,192.18,192.98,192.18,192.76,4687.0,192.18,192.98,192.18,192.76,4687.0
2020-01-13 09:55:00,192.8,192.81,192.28,192.65,4950.0,192.8,192.81,192.28,192.65,4950.0
2020-01-13 10:00:00,192.45,192.74,192.44,192.58,4500.0,192.45,192.74,192.44,192.58,4500.0
2020-01-13 10:05:00,192.47,192.88,192.24,192.87,11500.0,192.47,192.88,192.24,192.87,11500.0
2020-01-13 10:10:00,193.0,193.16,192.63,192.8,14337.0,193.0,193.16,192.63,192.8,14337.0
2020-01-13 10:15:00,192.86,193.13,192.77,192.84,11456.0,192.86,193.13,192.77,192.84,11456.0
2020-01-13 10:20:00,192.8,192.88,192.54,192.7,8604.0,192.8,192.88,192.54,192.7,8604.0
2020-01-13 10:25:00,192.69,192.8,192.35,192.46,10397.0,192.69,192.8,192.35,192.46,10397.0
2020-01-13 10:30:00,192.4,192.72,192.33,192.51,30748.0,192.4,192.72,192.33,192.51,30748.0
2020-01-13 10:35:00,192.47,192.96,192.45,192.71,6472.0,192.47,192.96,192.45,192.71,6472.0
2020-01-13 10:40:00,192.7,192.8,192.61,192.73,2430.0,192.7,192.8,192.61,192.73,2430.0
2020-01-13 10:45:00,192.89,193.0,192.79,193.0,3609.0,192.89,193.0,192.79,193.0,3609.0
2020-01-13 10:50:00,193.05,193.22,192.97,193.21,6854.0,193.05,193.22,192.97,193.21,6854.0
2020-01-13 10:55:00,193.18,193.18,192.71,192.71,19105.0,193.18,193.18,192.71,192.71,19105.0
2020-01-13 11:00:00,192.7,192.75,192.5,192.5,13884.0,192.7,192.75,192.5,192.5,13884.0
2020-01-13 11:05:00,192.5,192.7,192.47,192.58,18004.0,192.5,192.7,192.47,192.58,18004.0
2020-01-13 11:10:00,192.56,192.67,192.46,192.5,16457.0,192.56,192.67,192.46,192.5,16457.0
2020-01-13 11:15:00,192.46,192.67,192.45,192.59,5667.0,192.46,192.67,192.45,192.59,5667.0
2020-01-13 11:20:00,192.53,192.56,192.22,192.22,9313.0,192.53,192.56,192.22,192.22,9313.0
2020-01-13 11:25:00,192.19,192.46,192.12,192.46,8524.0,192.19,192.46,192.12,192.46,8524.0
2020-01-13 11:30:00,192.46,192.55,192.29,192.45,46492.0,192.46,192.55,192.29,192.45,46492.0
2020-01-13 11:35:00,192.47,192.58,192.46,192.49,8010.0,192.47,192.58,192.46,192.49,8010.0
2020-01-13 11:40:00,192.6,192.73,192.51,192.69,5050.0,192.6,192.73,192.51,192.69,5050.0
2020-01-13 11:45:00,192.72,192.82,192.66,192.66,11688.0,192.72,192.82,192.66,192.66,11688.0
2020-01-13 11:50:00,192.69,192.9,192.56,192.76,16505.0,192.69,192.9,192.56,192.76,16505.0
2020-01-13 11:55:00,192.78,192.82,192.58,192.75,12633.0,192.78,192.82,192.58,192.75,12633.0
2020-01-13 12:00:00,192.76,192.9,192.71,192.78,15001.0,192.76,192.9,192.71,192.78,15001.0
2020-01-13 12:05:00,192.8,192.96,192.75,192.78,10975.0,192.8,192.96,192.75,192.78,10975.0
2020-01-13 12:10:00,192.75,193.05,192.75,193.05,20328.0,192.75,193.05,192.75,193.05,20328.0
2020-01-13 12:15:00,193.1,193.12,192.99,193.03,4228.0,193.1,193.12,192.99,193.03,4228.0
2020-01-13 12:20:00,193.07,193.07,192.87,192.87,5475.0,193.07,193.07,192.87,192.87,5475.0
2020-01-13 12:25:00,192.87,193.1,192.78,193.06,5918.0,192.87,193.1,192.78,193.06,5918.0
2020-01-13 12:30:00,193.1,193.34,192.94,192.94,17363.0,193.1,193.34,192.94,192.94,17363.0
2020-01-13 12:35:00,192.93,193.0,192.82,192.83,7809.0,192.93,193.0,192.82,192.83,7809.0
2020-01-13 12:40:00,192.82,192.86,192.82,192.82,5400.0,192.82,192.86,192.82,192.82,5400.0
2020-01-13 12:45:00,192.82,192.85,192.65,192.65,3506.0,192.82,192.85,192.65,192.65,3506.0
2020-01-13 12:50:00,192.65,192.74,192.63,192.7,1900.0,192.65,192.74,192.63,192.7,1900.0
2020-01-13 12:55:00,192.73,192.82,192.72,192.78,3552.0,192.73,192.82,192.72,192.78,3552.0
2020-01-13 13:00:00,192.79,192.81,192.64,192.81,5809.0,192.79,192.81,192.64,192.81,5809.0
2020-01-13 13:05:00,192.81,192.85,192.68,192.83,7397.0,192.81,192.85,192.68,192.83,7397.0
2020-01-13 13:10:00,192.85,192.85,192.77,192.81,5100.0,192.85,192.85,192.77,192.81,5100.0
2020-01-13 13:15:00,192.8,192.82,192.74,192.79,8151.0,192.8,192.82,192.74,192.79,8151.0
2020-01-13 13:20:00,192.78,192.94,192.64,192.68,18631.0,192.78,192.94,192.64,192.68,18631.0
2020-01-13 13:25:00,192.68,192.73,192.65,192.69,30300.0,192.68,192.73,192.65,192.69,30300.0
2020-01-13 13:30:00,192.7,193.21,192.7,193.13,15707.0,192.7,193.21,192.7,193.13,15707.0
2020-01-13 13:35:00,193.12,193.22,193.1,193.21,3600.0,193.12,193.22,193.1,193.21,3600.0
2020-01-13 13:40:00,193.21,193.23,193.06,193.07,3900.0,193.21,193.23,193.06,193.07,3900.0
2020-01-13 13:45:00,193.07,193.21,192.97,193.04,6472.0,193.07,193.21,192.97,193.04,6472.0
2020-01-13 13:50:00,193.01,193.2,192.94,193.11,29007.0,193.01,193.2,192.94,193.11,29007.0
2020-01-13 13:55:00,193.11,193.37,193.11,193.18,7220.0,193.11,193.37,193.11,193.18,7220.0
2020-01-13 14:00:00,193.21,193.21,193.02,193.17,7800.0,193.21,193.21,193.02,193.17,7800.0
2020-01-13 14:05:00,193.16,193.24,193.02,193.24,5445.0,193.16,193.24,193.02,193.24,5445.0
2020-01-13 14:10:00,193.22,193.32,193.17,193.27,5912.0,193.22,193.32,193.17,193.27,5912.0
2020-01-13 14:15:00,193.27,193.29,193.1,193.1,4208.0,193.27,193.29,193.1,193.1,4208.0
2020-01-13 14:20:00,193.12,193.14,192.88,192.94,10712.0,193.12,193.14,192.88,192.94,10712.0
2020-01-13 14:25:00,192.96,193.07,192.93,193.01,6786.0,192.96,193.07,192.93,193.01,6786.0
2020-01-13 14:30:00,192.98,192.98,192.68,192.79,6981.0,192.98,192.98,192.68,192.79,6981.0
2020-01-13 14:35:00,192.83,192.83,192.61,192.66,6619.0,192.83,192.83,192.61,192.66,6619.0
2020-01-13 14:40:00,192.66,192.68,192.14,192.24,14762.0,192.66,192.68,192.14,192.24,14762.0
2020-01-13 14:45:00,192.23,192.4,192.03,192.05,7166.0,192.23,192.4,192.03,192.05,7166.0
2020-01-13 14:50:00,192.05,192.22,191.97,192.2,14421.0,192.05,192.22,191.97,192.2,14421.0
2020-01-13 14:55:00,192.25,192.41,192.22,192.33,7030.0,192.25,192.41,192.22,192.33,7030.0
2020-01-13 15:00:00,192.35,192.35,192.0,192.14,9412.0,192.35,192.35,192.0,192.14,9412.0
2020-01-13 15:05:00,192.1,192.33,192.01,192.19,6350.0,192.1,192.33,192.01,192.19,6350.0
2020-01-13 15:10:00,192.23,192.23,191.97,192.01,5113.0,192.23,192.23,191.97,192.01,5113.0
2020-01-13 15:15:00,192.07,192.07,191.78,191.94,13837.0,192.07,192.07,191.78,191.94,13837.0
2020-01-13 15:20:00,191.94,191.98,191.85,191.89,8339.0,191.94,191.98,191.85,191.89,8339.0
2020-01-13 15:25:00,191.87,192.1,191.87,192.03,7779.0,191.87,192.1,191.87,192.03,7779.0
2020-01-13 15:30:00,192.01,192.05,191.94,192.0,15023.0,192.01,192.05,191.94,192.0,15023.0
2020-01-13 15:35:00,192.03,192.18,191.98,192.11,8967.0,192.03,192.18,191.98,192.11,8967.0
2020-01-13 15:40:00,192.13,192.24,191.84,191.84,21574.0,192.13,192.24,191.84,191.84,21574.0
2020-01-13 15:45:00,191.86,191.95,191.82,191.93,14375.0,191.86,191.95,191.82,191.93,14375.0
2020-01-13 15:50:00,192.0,192.4,191.98,192.31,36657.0,192.0,192.4,191.98,192.31,36657.0
2020-01-13 15:55:00,192.33,192.49,192.25,192.44,59634.0,192.33,192.49,192.25,192.44,59634.0
2020-01-14 09:30:00,192.25,192.26,191.6,192.24,21477.0,192.25,192.26,191.6,192.24,21477.0
2020-01-14 09:35:00,192.45,192.45,190.78,191.03,7406.0,192.45,192.45,190.78,191.03,7406.0
2020-01-14 09:40:00,191.09,191.09,190.63,190.79,22243.0,191.09,191.09,190.63,190.79,22243.0
2020-01-14 09:45:00,190.89,191.3,190.76,191.12,4382.0,190.89,191.3,190.76,191.12,4382.0
2020-01-14 09:50:00,191.14,191.24,190.84,191.09,5914.0,191.14,191.24,190.84,191.09,5914.0
2020-01-14 09:55:00,191.21,191.21,190.8,190.98,5800.0,191.21,191.21,190.8,190.98,5800.0
2020-01-14 10:00:00,191.06,191.45,190.9,191.39,8881.0,191.06,191.45,190.9,191.39,8881.0
2020-01-14 10:05:00,191.44,191.99,191.34,191.99,9822.0,191.44,191.99,191.34,191.99,9822.0
2020-01-14 10:10:00,191.96,191.96,191.66,191.71,5384.0,191.96,191.96,191.66,191.71,5384.0
2020-01-14 10:15:00,191.71,192.05,191.55,192.02,5948.0,191.71,192.05,191.55,192.02,5948.0
2020-01-14 10:20:00,191.97,192.16,191.97,192.1,2001.0,191.97,192.16,191.97,192.1,2001.0
2020-01-14 10:25:00,192.07,192.13,191.9,191.94,4613.0,192.07,192.13,191.9,191.94,4613.0
2020-01-14 10:30:00,192.02,192.19,191.98,192.01,17500.0,192.02,192.19,191.98,192.01,17500.0
2020-01-14 10:35:00,192.0,192.03,191.69,191.79,3006.0,192.0,192.03,191.69,191.79,3006.0
2020-01-14 10:40:00,191.81,191.84,191.55,191.83,5113.0,191.81,191.84,191.55,191.83,5113.0
2020-01-14 10:45:00,191.87,191.91,191.6,191.6,4400.0,191.87,191.91,191.6,191.6,4400.0
2020-01-14 10:50:00,191.56,191.63,191.47,191.59,4400.0,191.56,191.63,191.47,191.59,4400.0
2020-01-14 10:55:00,191.59,191.65,191.43,191.49,4500.0,191.59,191.65,191.43,191.49,4500.0
2020-01-14 11:00:00,191.48,191.76,191.48,191.73,2653.0,191.48,191.76,191.48,191.73,2653.0
2020-01-14 11:05:00,191.73,192.05,191.72,192.0,4898.0,191.73,192.05,191.72,192.0,4898.0
2020-01-14 11:10:00,192.02,192.09,191.82,191.82,2200.0,192.02,192.09,191.82,191.82,2200.0
2020-01-14 11:15:00,191.78,191.78,191.63,191.74,4600.0,191.78,191.78,191.63,191.74,4600.0
2020-01-14 11:20:00,191.71,191.81,191.6,191.68,3246.0,191.71,191.81,191.6,191.68,3246.0
2020-01-14 11:25:00,191.69,191.69,191.54,191.6,7059.0,191.69,191.69,191.54,191.6,7059.0
2020-01-14 11:30:00,191.57,191.57,190.98,190.98,26076.0,191.57,191.57,190.98,190.98,26076.0
2020-01-14 11:35:00,191.02,191.52,191.02,191.52,4111.0,191.02,191.52,191.02,191.52,4111.0
2020-01-14 11:40:00,191.51,191.91,191.48,191.91,1310.0,191.51,191.91,191.48,191.91,1310.0
2020-01-14 11:45:00,191.91,191.91,191.47,191.56,1804.0,191.91,191.91,191.47,191.56,1804.0
2020-01-14 11:50:00,191.72,191.83,191.62,191.62,4215.0,191.72,191.83,191.62,191.62,4215.0
2020-01-14 11:55:00,191.57,191.7,191.56,191.67,3355.0,191.57,191.7,191.56,191.67,3355.0
2020-01-14 12:00:00,191.67,191.89,191.67,191.89,1500.0,191.67,191.89,191.67,191.89,1500.0
2020-01-14 12:05:00,191.88,191.93,191.83,191.86,2491.0,191.88,191.93,191.83,191.86,2491.0
2020-01-14 12:10:00,191.89,192.01,191.82,191.82,1654.0,191.89,192.01,191.82,191.82,1654.0
2020-01-14 12:15:00,191.9,192.14,191.9,192.11,3541.0,191.9,192.14,191.9,192.11,3541.0
2020-01-14 12:20:00,192.05,192.15,191.98,192.15,1656.0,192.05,192.15,191.98,192.15,1656.0
2020-01-14 12:25:00,192.18,192.23,192.14,192.2,1461.0,192.18,192.23,192.14,192.2,1461.0
2020-01-14 12:30:00,192.21,192.43,192.2,192.35,1595.0,192.21,192.43,192.2,192.35,1595.0
2020-01-14 12:35:00,192.39,192.64,192.39,192.55,3661.0,192.39,192.64,192.39,192.55,3661.0
2020-01-14 12:40:00,192.61,192.64,192.46,192.64,3916.0,192.61,192.64,192.46,192.64,3916.0
2020-01-14 12:45:00,192.58,192.74,192.53,192.68,6822.0,192.58,192.74,192.53,192.68,6822.0
2020-01-14 12:50:00,192.68,192.7,192.55,192.62,4441.0,192.68,192.7,192.55,192.62,4441.0
2020-01-14 12:55:00,192.72,192.83,192.71,192.77,8639.0,192.72,192.83,192.71,192.77,8639.0
2020-01-14 13:00:00,192.78,192.91,192.74,192.77,4200.0,192.78,192.91,192.74,192.77,4200.0
2020-01-14 13:05:00,192.76,192.88,192.73,192.77,5358.0,192.76,192.88,192.73,192.77,5358.0
2020-01-14 13:10:00,192.76,192.8,192.68,192.72,22744.0,192.76,192.8,192.68,192.72,22744.0
2020-01-14 13:15:00,192.69,192.9,192.69,192.7,6205.0,192.69,192.9,192.69,192.7,6205.0
2020-01-14 13:20:00,192.72,192.93,192.71,192.83,3397.0,192.72,192.93,192.71,192.83,3397.0
2020-01-14 13:25:00,192.89,193.0,192.88,192.94,4057.0,192.89,193.0,192.88,192.94,4057.0
2020-01-14 13:30:00,192.91,193.13,192.91,192.99,6043.0,192.91,193.13,192.91,192.99,6043.0
2020-01-14 13:35:00,193.0,193.09,192.07,192.64,15433.0,193.0,193.09,192.07,192.64,15433.0
2020-01-14 13:40:00,192.56,192.61,192.24,192.4,7280.0,192.56,192.61,192.24,192.4,7280.0
2020-01-14 13:45:00,192.39,192.45,192.23,192.34,1600.0,192.39,192.45,192.23,192.34,1600.0
2020-01-14 13:50:00,192.36,192.46,192.09,192.21,2860.0,192.36,192.46,192.09,192.21,2860.0
2020-01-14 13:55:00,192.2,192.26,192.09,192.09,2700.0,192.2,192.26,192.09,192.09,2700.0
2020-01-14 14:00:00,192.13,192.13,191.72,191.72,4101.0,192.13,192.13,191.72,191.72,4101.0
2020-01-14 14:05:00,191.82,192.05,191.76,191.96,3805.0,191.82,192.05,191.76,191.96,3805.0
2020-01-14 14:10:00,191.96,192.02,191.55,191.77,13973.0,191.96,192.02,191.55,191.77,13973.0
2020-01-14 14:15:00,191.8,192.01,191.8,191.9,4059.0,191.8,192.01,191.8,191.9,4059.0
2020-01-14 14:20:00,191.94,192.17,191.87,192.16,3821.0,191.94,192.17,191.87,192.16,3821.0
2020-01-14 14:25:00,192.16,192.42,192.16,192.4,4067.0,192.16,192.42,192.16,192.4,4067.0
2020-01-14 14:30:00,192.35,192.54,192.35,192.54,3202.0,192.35,192.54,192.35,192.54,3202.0
2020-01-14 14:35:00,192.56,192.56,192.29,192.36,42894.0,192.56,192.56,192.29,192.36,42894.0
2020-01-14 14:40:00,192.34,192.47,192.29,192.45,29589.0,192.34,192.47,192.29,192.45,29589.0
2020-01-14 14:45:00,192.46,192.47,192.27,192.28,3359.0,192.46,192.47,192.27,192.28,3359.0
2020-01-14 14:50:00,192.29,192.3,192.16,192.18,4905.0,192.29,192.3,192.16,192.18,4905.0
2020-01-14 14:55:00,192.15,192.15,191.84,191.9,7591.0,192.15,192.15,191.84,191.9,7591.0
2020-01-14 15:00:00,191.95,192.0,191.81,191.81,6640.0,191.95,192.0,191.81,191.81,6640.0
2020-01-14 15:05:00,191.77,191.87,191.71,191.76,3915.0,191.77,191.87,191.71,191.76,3915.0
2020-01-14 15:10:00,191.79,191.79,191.41,191.44,6920.0,191.79,191.79,191.41,191.44,6920.0
2020-01-14 15:15:00,191.49,191.56,191.45,191.52,11092.0,191.49,191.56,191.45,191.52,11092.0
2020-01-14 15:20:00,191.53,191.8,191.53,191.74,23514.0,191.53,191.8,191.53,191.74,23514.0
2020-01-14 15:25:00,191.77,191.8,191.41,191.48,7700.0,191.77,191.8,191.41,191.48,7700.0
2020-01-14 15:30:00,191.49,191.67,191.34,191.53,9311.0,191.49,191.67,191.34,191.53,9311.0
2020-01-14 15:35:00,191.49,191.59,191.49,191.57,5100.0,191.49,191.59,191.49,191.57,5100.0
2020-01-14 15:40:00,191.57,191.81,191.57,191.69,8339.0,191.57,191.81,191.57,191.69,8339.0
2020-01-14 15:45:00,191.72,191.78,191.45,191.45,10834.0,191.72,191.78,191.45,191.45,10834.0
2020-01-14 15:50:00,191.28,191.35,190.8,190.84,44146.0,191.28,191.35,190.8,190.84,44146.0
2020-01-14 15:55:00,190.9,191.35,190.88,191.1,65833.0,190.9,191.35,190.88,191.1,65833.0
2020-01-15 09:30:00,190.99,192.16,190.94,191.75,67793.0,190.99,192.16,190.94,191.75,67793.0
2020-01-15 09:35:00,191.75,192.15,191.48,191.55,39517.0,191.75,192.15,191.48,191.55,39517.0
2020-01-15 09:40:00,191.56,191.73,191.12,191.38,11105.0,191.56,191.73,191.12,191.38,11105.0
2020-01-15 09:45:00,191.46,191.65,191.12,191.64,23132.0,191.46,191.65,191.12,191.64,23132.0
2020-01-15 09:50:00,191.63,191.72,191.36,191.43,15827.0,191.63,191.72,191.36,191.43,15827.0
2020-01-15 09:55:00,191.5,191.67,191.28,191.4,11492.0,191.5,191.67,191.28,191.4,11492.0
2020-01-15 10:00:00,191.43,191.58,191.33,191.41,6800.0,191.43,191.58,191.33,191.41,6800.0
2020-01-15 10:05:00,191.44,191.57,191.41,191.53,6231.0,191.44,191.57,191.41,191.53,6231.0
2020-01-15 10:10:00,191.52,191.63,191.31,191.41,6556.0,191.52,191.63,191.31,191.41,6556.0
2020-01-15 10:15:00,191.46,191.84,191.34,191.84,11430.0,191.46,191.84,191.34,191.84,11430.0
2020-01-15 10:20:00,191.78,191.78,191.35,191.5,13608.0,191.78,191.78,191.35,191.5,13608.0
2020-01-15 10:25:00,191.58,191.6,191.4,191.56,13955.0,191.58,191.6,191.4,191.56,13955.0
2020-01-15 10:30:00,191.6,191.66,191.44,191.57,12715.0,191.6,191.66,191.44,191.57,12715.0
2020-01-15 10:35:00,191.57,191.76,191.55,191.62,21395.0,191.57,191.76,191.55,191.62,21395.0
2020-01-15 10:40:00,191.7,192.11,191.66,192.09,13187.0,191.7,192.11,191.66,192.09,13187.0
2020-01-15 10:45:00,192.11,192.17,191.93,191.99,13465.0,192.11,192.17,191.93,191.99,13465.0
2020-01-15 10:50:00,191.97,192.12,191.79,191.84,12668.0,191.97,192.12,191.79,191.84,12668.0
2020-01-15 10:55:00,191.74,191.8,191.48,191.48,11747.0,191.74,191.8,191.48,191.48,11747.0
2020-01-15 11:00:00,191.52,191.54,191.28,191.46,8122.0,191.52,191.54,191.28,191.46,8122.0
2020-01-15 11:05:00,191.45,191.45,191.08,191.12,5227.0,191.45,191.45,191.08,191.12,5227.0
2020-01-15 11:10:00,191.04,191.34,190.95,191.34,7049.0,191.04,191.34,190.95,191.34,7049.0
2020-01-15 11:15:00,191.34,191.69,191.34,191.62,4900.0,191.34,191.69,191.34,191.62,4900.0
2020-01-15 11:20:00,191.62,191.67,191.35,191.48,19793.0,191.62,191.67,191.35,191.48,19793.0
2020-01-15 11:25:00,191.48,191.57,191.27,191.33,8992.0,191.48,191.57,191.27,191.33,8992.0
2020-01-15 11:30:00,191.37,191.51,191.3,191.5,4714.0,191.37,191.51,191.3,191.5,4714.0
2020-01-15 11:35:00,191.48,191.54,191.31,191.4,7508.0,191.48,191.54,191.31,191.4,7508.0
2020-01-15 11:40:00,191.42,191.52,191.29,191.46,4140.0,191.42,191.52,191.29,191.46,4140.0
2020-01-15 11:45:00,191.44,191.51,191.27,191.28,6104.0,191.44,191.51,191.27,191.28,6104.0
2020-01-15 11:50:00,191.24,191.53,191.24,191.35,8130.0,191.24,191.53,191.24,191.35,8130.0
2020-01-15 11:55:00,191.34,191.34,191.13,191.19,4818.0,191.34,191.34,191.13,191.19,4818.0
2020-01-15 12:00:00,191.18,191.31,191.11,191.25,5500.0,191.18,191.31,191.11,191.25,5500.0
2020-01-15 12:05:00,191.27,191.48,191.2,191.43,4442.0,191.27,191.48,191.2,191.43,4442.0
2020-01-15 12:10:00,191.46,191.59,191.45,191.54,8705.0,191.46,191.59,191.45,191.54,8705.0
2020-01-15 12:15:00,191.55,191.58,191.27,191.32,11847.0,191.55,191.58,191.27,191.32,11847.0
2020-01-15 12:20:00,191.36,191.49,191.26,191.27,7746.0,191.36,191.49,191.26,191.27,7746.0
2020-01-15 12:25:00,191.27,191.36,191.25,191.25,9801.0,191.27,191.36,191.25,191.25,9801.0
2020-01-15 12:30:00,191.27,191.27,190.94,191.07,4200.0,191.27,191.27,190.94,191.07,4200.0
2020-01-15 12:35:00,191.07,191.22,190.99,191.22,3968.0,191.07,191.22,190.99,191.22,3968.0
2020-01-15 12:40:00,191.19,191.37,191.14,191.26,3901.0,191.19,191.37,191.14,191.26,3901.0
2020-01-15 12:45:00,191.25,191.33,191.09,191.09,2500.0,191.25,191.33,191.09,191.09,2500.0
2020-01-15 12:50:00,191.05,191.12,190.77,190.77,4101.0,191.05,191.12,190.77,190.77,4101.0
2020-01-15 12:55:00,190.86,190.9,190.74,190.83,2759.0,190.86,190.9,190.74,190.83,2759.0
2020-01-15 13:00:00,190.8,190.85,190.64,190.71,6739.0,190.8,190.85,190.64,190.71,6739.0
2020-01-15 13:05:00,190.75,190.79,190.52,190.56,4656.0,190.75,190.79,190.52,190.56,4656.0
2020-01-15 13:10:00,190.54,190.59,190.38,190.54,3800.0,190.54,190.59,190.38,190.54,3800.0
2020-01-15 13:15:00,190.58,190.82,190.57,190.66,3050.0,190.58,190.82,190.57,190.66,3050.0
2020-01-15 13:20:00,190.69,190.74,190.57,190.63,4500.0,190.69,190.74,190.57,190.63,4500.0
2020-01-15 13:25:00,190.57,190.81,190.55,190.78,2246.0,190.57,190.81,190.55,190.78,2246.0
2020-01-15 13:30:00,190.82,190.9,190.48,190.55,7312.0,190.82,190.9,190.48,190.55,7312.0
2020-01-15 13:35:00,190.61,190.63,190.48,190.48,3584.0,190.61,190.63,190.48,190.48,3584.0
2020-01-15 13:40:00,190.54,190.76,190.54,190.69,3330.0,190.54,190.76,190.54,190.69,3330.0
2020-01-15 13:45:00,190.73,190.78,190.61,190.62,5320.0,190.73,190.78,190.61,190.62,5320.0
2020-01-15 13:50:00,190.62,190.64,190.3,190.38,6918.0,190.62,190.64,190.3,190.38,6918.0
2020-01-15 13:55:00,190.33,190.38,190.12,190.23,18772.0,190.33,190.38,190.12,190.23,18772.0
2020-01-15 14:00:00,190.23,190.34,190.16,190.3,17865.0,190.23,190.34,190.16,190.3,17865.0
2020-01-15 14:05:00,190.28,190.67,190.27,190.65,11680.0,190.28,190.67,190.27,190.65,11680.0
2020-01-15 14:10:00,190.68,190.89,190.64,190.77,5645.0,190.68,190.89,190.64,190.77,5645.0
2020-01-15 14:15:00,190.82,190.88,190.78,190.82,2213.0,190.82,190.88,190.78,190.82,2213.0
2020-01-15 14:20:00,190.84,191.08,190.83,191.01,5865.0,190.84,191.08,190.83,191.01,5865.0
2020-01-15 14:25:00,190.99,191.0,190.88,190.97,5188.0,190.99,191.0,190.88,190.97,5188.0
2020-01-15 14:30:00,190.95,191.0,190.86,191.0,4130.0,190.95,191.0,190.86,191.0,4130.0
2020-01-15 14:35:00,191.0,191.04,190.9,190.9,6057.0,191.0,191.04,190.9,190.9,6057.0
2020-01-15 14:40:00,190.9,190.96,190.89,190.9,8400.0,190.9,190.96,190.89,190.9,8400.0
2020-01-15 14:45:00,190.9,191.0,190.83,190.9,6100.0,190.9,191.0,190.83,190.9,6100.0
2020-01-15 14:50:00,190.88,190.93,190.8,190.88,5231.0,190.88,190.93,190.8,190.88,5231.0
2020-01-15 14:55:00,190.86,190.91,190.75,190.75,7162.0,190.86,190.91,190.75,190.75,7162.0
2020-01-15 15:00:00,190.76,190.78,190.58,190.59,5000.0,190.76,190.78,190.58,190.59,5000.0
2020-01-15 15:05:00,190.59,190.64,190.53,190.57,6235.0,190.59,190.64,190.53,190.57,6235.0
2020-01-15 15:10:00,190.6,190.6,190.49,190.56,3550.0,190.6,190.6,190.49,190.56,3550.0
2020-01-15 15:15:00,190.58,190.64,190.46,190.47,7530.0,190.58,190.64,190.46,190.47,7530.0
2020-01-15 15:20:00,190.44,190.53,190.37,190.4,7269.0,190.44,190.53,190.37,190.4,7269.0
2020-01-15 15:25:00,190.37,190.39,190.08,190.24,21744.0,190.37,190.39,190.08,190.24,21744.0
2020-01-15 15:30:00,190.25,190.26,190.01,190.16,65933.0,190.25,190.26,190.01,190.16,65933.0
2020-01-15 15:35:00,190.16,190.43,190.13,190.18,6353.0,190.16,190.43,190.13,190.18,6353.0
2020-01-15 15:40:00,190.19,190.21,190.02,190.18,9821.0,190.19,190.21,190.02,190.18,9821.0
2020-01-15 15:45:00,190.19,190.44,190.19,190.44,6947.0,190.19,190.44,190.19,190.44,6947.0
2020-01-15 15:50:00,190.48,190.73,190.41,190.73,20123.0,190.48,190.73,190.41,190.73,20123.0
2020-01-15 15:55:00,190.74,190.89,190.71,190.76,55662.0,190.74,190.89,190.71,190.76,55662.0
2020-01-16 09:30:00,192.51,192.8,191.73,192.24,42579.0,192.51,192.8,191.73,192.24,42579.0
2020-01-16 09:35:00,192.12,192.43,191.89,191.96,23160.0,192.12,192.43,191.89,191.96,23160.0
2020-01-16 09:40:00,191.91,192.31,191.89,192.16,23311.0,191.91,192.31,191.89,192.16,23311.0
2020-01-16 09:45:00,192.08,192.37,191.92,192.08,25251.0,192.08,192.37,191.92,192.08,25251.0
2020-01-16 09:50:00,192.26,192.68,192.19,192.58,31380.0,192.26,192.68,192.19,192.58,31380.0
2020-01-16 09:55:00,192.59,192.87,192.58,192.64,20807.0,192.59,192.87,192.58,192.64,20807.0
2020-01-16 10:00:00,192.64,192.95,192.64,192.93,21234.0,192.64,192.95,192.64,192.93,21234.0
2020-01-16 10:05:00,192.95,193.12,192.72,192.83,39245.0,192.95,193.12,192.72,192.83,39245.0
2020-01-16 10:10:00,192.83,192.89,192.48,192.55,22175.0,192.83,192.89,192.48,192.55,22175.0
2020-01-16 10:15:00,192.5,192.52,192.33,192.34,39148.0,192.5,192.52,192.33,192.34,39148.0
2020-01-16 10:20:00,192.29,192.5,192.29,192.39,3554.0,192.29,192.5,192.29,192.39,3554.0
2020-01-16 10:25:00,192.49,192.5,192.35,192.36,10634.0,192.49,192.5,192.35,192.36,10634.0
2020-01-16 10:30:00,192.38,192.41,192.03,192.09,18400.0,192.38,192.41,192.03,192.09,18400.0
2020-01-16 10:35:00,192.09,192.18,191.85,191.86,12232.0,192.09,192.18,191.85,191.86,12232.0
2020-01-16 10:40:00,191.96,191.98,191.56,191.6,16536.0,191.96,191.98,191.56,191.6,16536.0
2020-01-16 10:45:00,191.64,192.04,191.52,191.98,9887.0,191.64,192.04,191.52,191.98,9887.0
2020-01-16 10:50:00,191.93,192.4,191.88,192.4,55855.0,191.93,192.4,191.88,192.4,55855.0
2020-01-16 10:55:00,192.4,192.47,191.99,191.99,38882.0,192.4,192.47,191.99,191.99,38882.0
2020-01-16 11:00:00,192.05,192.17,191.96,192.09,11721.0,192.05,192.17,191.96,192.09,11721.0
2020-01-16 11:05:00,192.11,192.15,191.95,192.0,14528.0,192.11,192.15,191.95,192.0,14528.0
2020-01-16 11:10:00,192.01,192.03,191.74,191.84,10061.0,192.01,192.03,191.74,191.84,10061.0
2020-01-16 11:15:00,191.87,191.88,191.5,191.72,3536.0,191.87,191.88,191.5,191.72,3536.0
2020-01-16 11:20:00,191.66,191.74,191.52,191.59,5408.0,191.66,191.74,191.52,191.59,5408.0
2020-01-16 11:25:00,191.6,191.8,191.6,191.63,7426.0,191.6,191.8,191.6,191.63,7426.0
2020-01-16 11:30:00,191.61,191.86,191.6,191.84,9109.0,191.61,191.86,191.6,191.84,9109.0
2020-01-16 11:35:00,191.99,192.07,191.96,192.0,6017.0,191.99,192.07,191.96,192.0,6017.0
2020-01-16 11:40:00,192.0,192.06,191.93,192.05,9806.0,192.0,192.06,191.93,192.05,9806.0
2020-01-16 11:45:00,192.05,192.08,191.96,191.97,16151.0,192.05,192.08,191.96,191.97,16151.0
2020-01-16 11:50:00,192.0,192.13,191.96,192.04,21983.0,192.0,192.13,191.96,192.04,21983.0
2020-01-16 11:55:00,192.06,192.11,191.92,192.0,14916.0,192.06,192.11,191.92,192.0,14916.0
2020-01-16 12:00:00,192.02,192.06,191.92,192.0,12090.0,192.02,192.06,191.92,192.0,12090.0
2020-01-16 12:05:00,192.0,192.07,191.97,192.0,14954.0,192.0,192.07,191.97,192.0,14954.0
2020-01-16 12:10:00,192.02,192.08,191.97,192.04,8106.0,192.02,192.08,191.97,192.04,8106.0
2020-01-16 12:15:00,192.04,192.71,192.03,192.37,72411.0,192.04,192.71,192.03,192.37,72411.0
2020-01-16 12:20:00,192.33,192.39,192.04,192.04,41164.0,192.33,192.39,192.04,192.04,41164.0
2020-01-16 12:25:00,192.07,192.1,191.98,191.99,18950.0,192.07,192.1,191.98,191.99,18950.0
2020-01-16 12:30:00,191.96,192.07,191.95,192.02,9126.0,191.96,192.07,191.95,192.02,9126.0
2020-01-16 12:35:00,192.03,192.07,191.98,192.04,8600.0,192.03,192.07,191.98,192.04,8600.0
2020-01-16 12:40:00,192.04,192.06,192.0,192.05,14229.0,192.04,192.06,192.0,192.05,14229.0
2020-01-16 12:45:00,192.03,192.13,192.02,192.05,26536.0,192.03,192.13,192.02,192.05,26536.0
2020-01-16 12:50:00,192.05,192.08,191.95,191.96,14424.0,192.05,192.08,191.95,191.96,14424.0
2020-01-16 12:55:00,191.92,192.03,191.86,191.9,6206.0,191.92,192.03,191.86,191.9,6206.0
2020-01-16 13:00:00,191.9,192.06,191.9,192.03,5210.0,191.9,192.06,191.9,192.03,5210.0
2020-01-16 13:05:00,191.99,192.41,191.97,192.3,12229.0,191.99,192.41,191.97,192.3,12229.0
2020-01-16 13:10:00,192.3,192.3,191.92,191.94,14242.0,192.3,192.3,191.92,191.94,14242.0
2020-01-16 13:15:00,191.94,192.01,191.93,191.99,2400.0,191.94,192.01,191.93,191.99,2400.0
2020-01-16 13:20:00,191.96,192.03,191.96,192.01,4300.0,191.96,192.03,191.96,192.01,4300.0
2020-01-16 13:25:00,191.99,192.07,191.96,192.04,10996.0,191.99,192.07,191.96,192.04,10996.0
2020-01-16 13:30:00,192.01,192.33,192.01,192.02,23282.0,192.01,192.33,192.01,192.02,23282.0
2020-01-16 13:35:00,192.05,192.1,191.92,191.97,28457.0,192.05,192.1,191.92,191.97,28457.0
2020-01-16 13:40:00,191.95,192.1,191.76,191.92,13504.0,191.95,192.1,191.76,191.92,13504.0
2020-01-16 13:45:00,191.97,192.05,191.93,191.96,8525.0,191.97,192.05,191.93,191.96,8525.0
2020-01-16 13:50:00,191.98,192.03,191.98,192.01,10079.0,191.98,192.03,191.98,192.01,10079.0
2020-01-16 13:55:00,192.03,192.04,191.94,191.95,6706.0,192.03,192.04,191.94,191.95,6706.0
2020-01-16 14:00:00,191.96,192.01,191.93,191.98,6090.0,191.96,192.01,191.93,191.98,6090.0
2020-01-16 14:05:00,191.99,192.01,191.95,191.97,5200.0,191.99,192.01,191.95,191.97,5200.0
2020-01-16 14:10:00,191.96,192.01,191.95,192.0,9704.0,191.96,192.01,191.95,192.0,9704.0
2020-01-16 14:15:00,192.01,192.04,191.95,192.03,9371.0,192.01,192.04,191.95,192.03,9371.0
2020-01-16 14:20:00,192.02,192.07,191.91,191.91,15472.0,192.02,192.07,191.91,191.91,15472.0
2020-01-16 14:25:00,191.89,192.02,191.87,191.99,5211.0,191.89,192.02,191.87,191.99,5211.0
2020-01-16 14:30:00,191.99,192.01,191.96,192.0,6832.0,191.99,192.01,191.96,192.0,6832.0
2020-01-16 14:35:00,192.01,192.08,191.82,191.84,18604.0,192.01,192.08,191.82,191.84,18604.0
2020-01-16 14:40:00,191.85,191.96,191.84,191.87,5600.0,191.85,191.96,191.84,191.87,5600.0
2020-01-16 14:45:00,191.87,192.02,191.84,191.99,9138.0,191.87,192.02,191.84,191.99,9138.0
2020-01-16 14:50:00,191.99,192.03,191.96,192.0,8224.0,191.99,192.03,191.96,192.0,8224.0
2020-01-16 14:55:00,191.97,192.02,191.91,191.91,5912.0,191.97,192.02,191.91,191.91,5912.0
2020-01-16 15:00:00,191.9,191.95,191.86,191.93,4653.0,191.9,191.95,191.86,191.93,4653.0
2020-01-16 15:05:00,191.91,191.91,191.84,191.87,4697.0,191.91,191.91,191.84,191.87,4697.0
2020-01-16 15:10:00,191.85,191.9,191.82,191.88,4900.0,191.85,191.9,191.82,191.88,4900.0
2020-01-16 15:15:00,191.88,192.06,191.85,192.0,14673.0,191.88,192.06,191.85,192.0,14673.0
2020-01-16 15:20:00,192.01,192.03,191.98,191.99,6872.0,192.01,192.03,191.98,191.99,6872.0
2020-01-16 15:25:00,192.0,192.02,191.97,192.0,7057.0,192.0,192.02,191.97,192.0,7057.0
2020-01-16 15:30:00,192.01,192.07,191.94,192.02,18216.0,192.01,192.07,191.94,192.02,18216.0
2020-01-16 15:35:00,192.02,192.06,191.97,192.0,20190.0,192.02,192.06,191.97,192.0,20190.0
2020-01-16 15:40:00,192.0,192.06,191.97,192.04,31621.0,192.0,192.06,191.97,192.04,31621.0
2020-01-16 15:45:00,192.03,192.16,191.96,192.04,47397.0,192.03,192.16,191.96,192.04,47397.0
2020-01-16 15:50:00,192.06,192.5,192.01,192.4,148637.0,192.06,192.5,192.01,192.4,148637.0
2020-01-16 15:55:00,192.41,192.54,192.18,192.5,192536.0,192.41,192.54,192.18,192.5,192536.0
2020-01-17 09:30:00,192.39,192.5,191.31,191.9,115497.0,192.39,192.5,191.31,191.9,115497.0
2020-01-17 09:35:00,191.83,192.04,191.38,191.38,19808.0,191.83,192.04,191.38,191.38,19808.0
2020-01-17 09:40:00,191.38,192.56,191.38,192.49,31708.0,191.38,192.56,191.38,192.49,31708.0
2020-01-17 09:45:00,192.49,192.55,191.93,192.39,12523.0,192.49,192.55,191.93,192.39,12523.0
2020-01-17 09:50:00,192.38,192.53,192.07,192.19,7885.0,192.38,192.53,192.07,192.19,7885.0
2020-01-17 09:55:00,192.3,192.64,192.17,192.56,15402.0,192.3,192.64,192.17,192.56,15402.0
2020-01-17 10:00:00,192.45,192.58,192.09,192.46,11416.0,192.45,192.58,192.09,192.46,11416.0
2020-01-17 10:05:00,192.39,192.79,192.31,192.79,10873.0,192.39,192.79,192.31,192.79,10873.0
2020-01-17 10:10:00,192.9,192.99,192.45,192.66,7887.0,192.9,192.99,192.45,192.66,7887.0
2020-01-17 10:15:00,192.64,192.89,192.6,192.89,3154.0,192.64,192.89,192.6,192.89,3154.0
2020-01-17 10:20:00,192.83,192.96,192.73,192.87,3700.0,192.83,192.96,192.73,192.87,3700.0
2020-01-17 10:25:00,192.93,193.35,192.89,193.28,7385.0,192.93,193.35,192.89,193.28,7385.0
2020-01-17 10:30:00,193.18,193.19,192.73,192.87,6520.0,193.18,193.19,192.73,192.87,6520.0
2020-01-17 10:35:00,192.87,193.08,192.86,192.89,14209.0,192.87,193.08,192.86,192.89,14209.0
2020-01-17 10:40:00,192.89,192.96,192.69,192.92,11594.0,192.89,192.96,192.69,192.92,11594.0
2020-01-17 10:45:00,192.93,193.2,192.87,193.17,3400.0,192.93,193.2,192.87,193.17,3400.0
2020-01-17 10:50:00,193.11,193.3,192.98,193.3,4573.0,193.11,193.3,192.98,193.3,4573.0
2020-01-17 10:55:00,193.33,193.33,192.99,193.05,26097.0,193.33,193.33,192.99,193.05,26097.0
2020-01-17 11:00:00,193.02,193.28,193.01,193.27,7972.0,193.02,193.28,193.01,193.27,7972.0
2020-01-17 11:05:00,193.29,193.29,193.15,193.27,4009.0,193.29,193.29,193.15,193.27,4009.0
2020-01-17 11:10:00,193.24,193.31,192.68,192.78,11079.0,193.24,193.31,192.68,192.78,11079.0
2020-01-17 11:15:00,192.78,193.08,192.7,192.98,6245.0,192.78,193.08,192.7,192.98,6245.0
2020-01-17 11:20:00,192.95,193.13,192.84,193.02,3306.0,192.95,193.13,192.84,193.02,3306.0
2020-01-17 11:25:00,193.01,193.29,192.92,193.28,6344.0,193.01,193.29,192.92,193.28,6344.0
2020-01-17 11:30:00,193.28,193.28,193.03,193.08,8283.0,193.28,193.28,193.03,193.08,8283.0
2020-01-17 11:35:00,193.08,193.24,192.93,193.23,3248.0,193.08,193.24,192.93,193.23,3248.0
2020-01-17 11:40:00,193.19,193.28,193.13,193.18,3723.0,193.19,193.28,193.13,193.18,3723.0
2020-01-17 11:45:00,193.17,193.34,193.17,193.23,3670.0,193.17,193.34,193.17,193.23,3670.0
2020-01-17 11:50:00,193.34,193.46,193.28,193.45,4619.0,193.34,193.46,193.28,193.45,4619.0
2020-01-17 11:55:00,193.43,193.65,193.36,193.63,6886.0,193.43,193.65,193.36,193.63,6886.0
2020-01-17 12:00:00,193.66,193.71,193.5,193.58,7429.0,193.66,193.71,193.5,193.58,7429.0
2020-01-17 12:05:00,193.62,193.75,193.58,193.68,4774.0,193.62,193.75,193.58,193.68,4774.0
2020-01-17 12:10:00,193.68,193.85,193.68,193.85,5120.0,193.68,193.85,193.68,193.85,5120.0
2020-01-17 12:15:00,193.85,194.0,193.83,193.89,7834.0,193.85,194.0,193.83,193.89,7834.0
2020-01-17 12:20:00,193.93,194.14,193.93,194.06,6307.0,193.93,194.14,193.93,194.06,6307.0
2020-01-17 12:25:00,194.03,194.21,194.01,194.08,10658.0,194.03,194.21,194.01,194.08,10658.0
2020-01-17 12:30:00,194.07,194.15,193.92,194.03,7185.0,194.07,194.15,193.92,194.03,7185.0
2020-01-17 12:35:00,194.0,194.16,193.88,194.11,5043.0,194.0,194.16,193.88,194.11,5043.0
2020-01-17 12:40:00,194.14,194.23,194.03,194.03,5181.0,194.14,194.23,194.03,194.03,5181.0
2020-01-17 12:45:00,194.09,194.09,193.77,193.78,6900.0,194.09,194.09,193.77,193.78,6900.0
2020-01-17 12:50:00,193.79,193.85,193.58,193.58,5481.0,193.79,193.85,193.58,193.58,5481.0
2020-01-17 12:55:00,193.6,193.78,193.41,193.46,8582.0,193.6,193.78,193.41,193.46,8582.0
2020-01-17 13:00:00,193.49,193.51,193.34,193.42,3813.0,193.49,193.51,193.34,193.42,3813.0
2020-01-17 13:05:00,193.43,193.46,193.31,193.42,4034.0,193.43,193.46,193.31,193.42,4034.0
2020-01-17 13:10:00,193.41,193.52,193.37,193.47,3812.0,193.41,193.52,193.37,193.47,3812.0
2020-01-17 13:15:00,193.44,193.75,193.38,193.75,5519.0,193.44,193.75,193.38,193.75,5519.0
2020-01-17 13:20:00,193.73,193.87,193.55,193.77,8474.0,193.73,193.87,193.55,193.77,8474.0
2020-01-17 13:25:00,193.78,193.84,193.75,193.79,4700.0,193.78,193.84,193.75,193.79,4700.0
2020-01-17 13:30:00,193.79,194.02,193.79,193.93,8946.0,193.79,194.02,193.79,193.93,8946.0
2020-01-17 13:35:00,193.89,193.99,193.83,193.98,6319.0,193.89,193.99,193.83,193.98,6319.0
2020-01-17 13:40:00,193.99,194.08,193.95,194.06,5012.0,193.99,194.08,193.95,194.06,5012.0
2020-01-17 13:45:00,194.05,194.18,193.95,194.18,5827.0,194.05,194.18,193.95,194.18,5827.0
2020-01-17 13:50:00,194.18,194.24,194.03,194.03,5029.0,194.18,194.24,194.03,194.03,5029.0
2020-01-17 13:55:00,194.04,194.14,193.96,194.03,5923.0,194.04,194.14,193.96,194.03,5923.0
2020-01-17 14:00:00,194.03,194.07,193.96,194.02,5613.0,194.03,194.07,193.96,194.02,5613.0
2020-01-17 14:05:00,194.02,194.11,193.96,194.06,4890.0,194.02,194.11,193.96,194.06,4890.0
2020-01-17 14:10:00,194.07,194.15,194.01,194.09,4300.0,194.07,194.15,194.01,194.09,4300.0
2020-01-17 14:15:00,194.08,194.12,194.01,194.05,3046.0,194.08,194.12,194.01,194.05,3046.0
2020-01-17 14:20:00,194.06,194.08,193.94,194.01,4433.0,194.06,194.08,193.94,194.01,4433.0
2020-01-17 14:25:00,193.97,194.05,193.9,194.04,13291.0,193.97,194.05,193.9,194.04,13291.0
2020-01-17 14:30:00,194.04,194.16,193.96,194.16,10388.0,194.04,194.16,193.96,194.16,10388.0
2020-01-17 14:35:00,194.15,194.15,194.0,194.0,4902.0,194.15,194.15,194.0,194.0,4902.0
2020-01-17 14:40:00,193.97,194.04,193.84,194.01,8643.0,193.97,194.04,193.84,194.01,8643.0
2020-01-17 14:45:00,194.02,194.04,193.9,193.97,11814.0,194.02,194.04,193.9,193.97,11814.0
2020-01-17 14:50:00,193.97,193.98,193.88,193.88,6603.0,193.97,193.98,193.88,193.88,6603.0
2020-01-17 14:55:00,193.88,194.08,193.83,194.08,7380.0,193.88,194.08,193.83,194.08,7380.0
2020-01-17 15:00:00,194.08,194.19,194.03,194.13,5195.0,194.08,194.19,194.03,194.13,5195.0
2020-01-17 15:05:00,194.14,194.23,193.89,193.89,9521.0,194.14,194.23,193.89,193.89,9521.0
2020-01-17 15:10:00,193.87,193.87,193.62,193.72,6603.0,193.87,193.87,193.62,193.72,6603.0
2020-01-17 15:15:00,193.74,193.89,193.74,193.8,8148.0,193.74,193.89,193.74,193.8,8148.0
2020-01-17 15:20:00,193.83,193.84,193.61,193.65,8994.0,193.83,193.84,193.61,193.65,8994.0
2020-01-17 15:25:00,193.64,193.79,193.63,193.74,7023.0,193.64,193.79,193.63,193.74,7023.0
2020-01-17 15:30:00,193.74,194.15,193.74,193.96,10552.0,193.74,194.15,193.74,193.96,10552.0
2020-01-17 15:35:00,193.92,194.19,193.74,193.77,20389.0,193.92,194.19,193.74,193.77,20389.0
2020-01-17 15:40:00,193.78,193.94,193.78,193.84,15543.0,193.78,193.94,193.78,193.84,15543.0
2020-01-17 15:45:00,193.88,193.94,193.78,193.93,19986.0,193.88,193.94,193.78,193.93,19986.0
2020-01-17 15:50:00,193.91,193.91,193.14,193.21,88227.0,193.91,193.91,193.14,193.21,88227.0
2020-01-17 15:55:00,193.2,193.63,193.19,193.41,176326.0,193.2,193.63,193.19,193.41,176326.0
2020-01-21 09:30:00,194.01,194.81,193.69,194.24,27688.0,194.01,194.81,193.69,194.24,27688.0
2020-01-21 09:35:00,194.37,195.47,194.37,194.88,12879.0,194.37,195.47,194.37,194.88,12879.0
2020-01-21 09:40:00,194.89,195.47,194.57,195.47,10092.0,194.89,195.47,194.57,195.47,10092.0
2020-01-21 09:45:00,195.56,195.56,195.07,195.2,4485.0,195.56,195.56,195.07,195.2,4485.0
2020-01-21 09:50:00,195.3,195.34,194.84,194.96,6200.0,195.3,195.34,194.84,194.96,6200.0
2020-01-21 09:55:00,194.92,194.95,194.32,194.32,9621.0,194.92,194.95,194.32,194.32,9621.0
2020-01-21 10:00:00,194.34,195.53,194.15,195.53,12280.0,194.34,195.53,194.15,195.53,12280.0
2020-01-21 10:05:00,195.55,195.96,195.34,195.9,9847.0,195.55,195.96,195.34,195.9,9847.0
2020-01-21 10:10:00,195.88,195.96,195.76,195.94,8175.0,195.88,195.96,195.76,195.94,8175.0
2020-01-21 10:15:00,195.95,196.32,195.86,196.19,18120.0,195.95,196.32,195.86,196.19,18120.0
2020-01-21 10:20:00,196.26,196.5,196.17,196.24,10811.0,196.26,196.5,196.17,196.24,10811.0
2020-01-21 10:25:00,196.23,196.73,196.23,196.42,10279.0,196.23,196.73,196.23,196.42,10279.0
2020-01-21 10:30:00,196.47,196.66,195.98,196.16,4735.0,196.47,196.66,195.98,196.16,4735.0
2020-01-21 10:35:00,196.11,196.36,196.11,196.35,5250.0,196.11,196.36,196.11,196.35,5250.0
2020-01-21 10:40:00,196.4,196.51,196.24,196.24,4977.0,196.4,196.51,196.24,196.24,4977.0
2020-01-21 10:45:00,196.22,196.48,196.21,196.35,4969.0,196.22,196.48,196.21,196.35,4969.0
2020-01-21 10:50:00,196.39,196.47,196.21,196.36,13543.0,196.39,196.47,196.21,196.36,13543.0
2020-01-21 10:55:00,196.38,196.48,196.11,196.16,6937.0,196.38,196.48,196.11,196.16,6937.0
2020-01-21 11:00:00,196.11,196.78,196.1,196.58,8877.0,196.11,196.78,196.1,196.58,8877.0
2020-01-21 11:05:00,196.58,196.84,196.55,196.7,10669.0,196.58,196.84,196.55,196.7,10669.0
2020-01-21 11:10:00,196.71,197.2,196.64,197.18,13656.0,196.71,197.2,196.64,197.18,13656.0
2020-01-21 11:15:00,197.24,197.36,197.14,197.14,6030.0,197.24,197.36,197.14,197.14,6030.0
2020-01-21 11:20:00,197.2,197.55,197.2,197.41,5956.0,197.2,197.55,197.2,197.41,5956.0
2020-01-21 11:25:00,197.43,197.53,197.32,197.41,8423.0,197.43,197.53,197.32,197.41,8423.0
2020-01-21 11:30:00,197.41,197.51,197.32,197.34,2462.0,197.41,197.51,197.32,197.34,2462.0
2020-01-21 11:35:00,197.34,197.51,197.21,197.32,9269.0,197.34,197.51,197.21,197.32,9269.0
2020-01-21 11:40:00,197.38,197.51,197.17,197.29,11100.0,197.38,197.51,197.17,197.29,11100.0
2020-01-21 11:45:00,197.33,197.33,197.13,197.22,7331.0,197.33,197.33,197.13,197.22,7331.0
2020-01-21 11:50:00,197.21,197.23,196.72,196.72,3902.0,197.21,197.23,196.72,196.72,3902.0
2020-01-21 11:55:00,196.77,196.77,196.55,196.55,3932.0,196.77,196.77,196.55,196.55,3932.0
2020-01-21 12:00:00,196.53,196.53,196.26,196.4,4813.0,196.53,196.53,196.26,196.4,4813.0
2020-01-21 12:05:00,196.54,196.63,196.47,196.5,4081.0,196.54,196.63,196.47,196.5,4081.0
2020-01-21 12:10:00,196.47,196.49,196.18,196.19,2480.0,196.47,196.49,196.18,196.19,2480.0
2020-01-21 12:15:00,196.19,196.38,196.19,196.21,3993.0,196.19,196.38,196.19,196.21,3993.0
2020-01-21 12:20:00,196.21,196.54,196.21,196.39,6847.0,196.21,196.54,196.21,196.39,6847.0
2020-01-21 12:25:00,196.41,196.49,196.28,196.28,2496.0,196.41,196.49,196.28,196.28,2496.0
2020-01-21 12:30:00,196.24,196.28,196.11,196.18,3679.0,196.24,196.28,196.11,196.18,3679.0
2020-01-21 12:35:00,196.16,196.23,196.1,196.13,1933.0,196.16,196.23,196.1,196.13,1933.0
2020-01-21 12:40:00,196.16,196.16,196.07,196.11,1200.0,196.16,196.16,196.07,196.11,1200.0
2020-01-21 12:45:00,196.08,196.21,196.05,196.13,2998.0,196.08,196.21,196.05,196.13,2998.0
2020-01-21 12:50:00,196.02,196.17,196.0,196.08,3075.0,196.02,196.17,196.0,196.08,3075.0
2020-01-21 12:55:00,196.13,196.18,196.05,196.07,2244.0,196.13,196.18,196.05,196.07,2244.0
2020-01-21 13:00:00,196.04,196.22,196.04,196.2,4132.0,196.04,196.22,196.04,196.2,4132.0
2020-01-21 13:05:00,196.17,196.19,195.88,195.91,4273.0,196.17,196.19,195.88,195.91,4273.0
2020-01-21 13:10:00,195.89,195.96,195.79,195.84,3519.0,195.89,195.96,195.79,195.84,3519.0
2020-01-21 13:15:00,195.83,195.83,195.48,195.56,6047.0,195.83,195.83,195.48,195.56,6047.0
2020-01-21 13:20:00,195.49,195.5,195.29,195.5,3426.0,195.49,195.5,195.29,195.5,3426.0
2020-01-21 13:25:00,195.58,195.59,195.46,195.53,4878.0,195.58,195.59,195.46,195.53,4878.0
2020-01-21 13:30:00,195.45,195.52,195.07,195.15,6825.0,195.45,195.52,195.07,195.15,6825.0
2020-01-21 13:35:00,195.12,195.19,195.02,195.11,4571.0,195.12,195.19,195.02,195.11,4571.0
2020-01-21 13:40:00,195.04,195.13,194.92,195.09,3809.0,195.04,195.13,194.92,195.09,3809.0
2020-01-21 13:45:00,195.11,195.23,195.08,195.12,5575.0,195.11,195.23,195.08,195.12,5575.0
2020-01-21 13:50:00,195.13,195.16,194.81,194.91,7243.0,195.13,195.16,194.81,194.91,7243.0
2020-01-21 13:55:00,194.88,195.07,194.87,194.88,2501.0,194.88,195.07,194.87,194.88,2501.0
2020-01-21 14:00:00,194.85,195.06,194.7,195.02,4127.0,194.85,195.06,194.7,195.02,4127.0
2020-01-21 14:05:00,195.03,195.18,194.89,195.18,3002.0,195.03,195.18,194.89,195.18,3002.0
2020-01-21 14:10:00,195.23,195.38,195.17,195.31,4048.0,195.23,195.38,195.17,195.31,4048.0
2020-01-21 14:15:00,195.26,195.38,195.13,195.2,4011.0,195.26,195.38,195.13,195.2,4011.0
2020-01-21 14:20:00,195.2,195.25,194.94,195.05,4958.0,195.2,195.25,194.94,195.05,4958.0
2020-01-21 14:25:00,195.06,195.27,195.06,195.17,4183.0,195.06,195.27,195.06,195.17,4183.0
2020-01-21 14:30:00,195.07,195.25,195.07,195.1,4900.0,195.07,195.25,195.07,195.1,4900.0
2020-01-21 14:35:00,195.11,195.16,194.87,195.16,7541.0,195.11,195.16,194.87,195.16,7541.0
2020-01-21 14:40:00,195.16,195.4,195.11,195.4,3800.0,195.16,195.4,195.11,195.4,3800.0
2020-01-21 14:45:00,195.4,195.41,195.17,195.23,4457.0,195.4,195.41,195.17,195.23,4457.0
2020-01-21 14:50:00,195.24,195.4,195.16,195.37,5226.0,195.24,195.4,195.16,195.37,5226.0
2020-01-21 14:55:00,195.37,195.58,195.33,195.49,6350.0,195.37,195.58,195.33,195.49,6350.0
2020-01-21 15:00:00,195.56,195.78,195.53,195.76,6725.0,195.56,195.78,195.53,195.76,6725.0
2020-01-21 15:05:00,195.76,195.76,195.54,195.73,5113.0,195.76,195.76,195.54,195.73,5113.0
2020-01-21 15:10:00,195.7,195.85,195.69,195.83,6042.0,195.7,195.85,195.69,195.83,6042.0
2020-01-21 15:15:00,195.86,196.07,195.8,195.81,9501.0,195.86,196.07,195.8,195.81,9501.0
2020-01-21 15:20:00,195.79,195.85,195.74,195.83,3352.0,195.79,195.85,195.74,195.83,3352.0
2020-01-21 15:25:00,195.81,195.96,195.81,195.89,4870.0,195.81,195.96,195.81,195.89,4870.0
2020-01-21 15:30:00,195.86,196.05,195.68,195.69,10374.0,195.86,196.05,195.68,195.69,10374.0
2020-01-21 15:35:00,195.7,195.7,195.53,195.62,7242.0,195.7,195.7,195.53,195.62,7242.0
2020-01-21 15:40:00,195.6,195.69,195.52,195.68,8731.0,195.6,195.69,195.52,195.68,8731.0
2020-01-21 15:45:00,195.68,195.77,195.44,195.44,11389.0,195.68,195.77,195.44,195.44,11389.0
2020-01-21 15:50:00,195.47,195.65,195.47,195.65,18197.0,195.47,195.65,195.47,195.65,18197.0
2020-01-21 15:55:00,195.71,195.92,195.71,195.84,44249.0,195.71,195.92,195.71,195.84,44249.0
2020-01-22 09:30:00,197.47,197.83,197.01,197.74,22081.0,197.47,197.83,197.01,197.74,22081.0
2020-01-22 09:35:00,197.73,198.72,197.69,198.55,14445.0,197.73,198.72,197.69,198.55,14445.0
2020-01-22 09:40:00,198.46,198.7,197.8,197.95,23626.0,198.46,198.7,197.8,197.95,23626.0
2020-01-22 09:45:00,197.88,198.0,197.78,197.78,12137.0,197.88,198.0,197.78,197.78,12137.0
2020-01-22 09:50:00,197.75,197.87,197.57,197.57,11293.0,197.75,197.87,197.57,197.57,11293.0
2020-01-22 09:55:00,197.49,197.9,197.39,197.87,5620.0,197.49,197.9,197.39,197.87,5620.0
2020-01-22 10:00:00,197.68,197.9,197.66,197.79,6585.0,197.68,197.9,197.66,197.79,6585.0
2020-01-22 10:05:00,197.78,197.78,197.42,197.49,3480.0,197.78,197.78,197.42,197.49,3480.0
2020-01-22 10:10:00,197.51,197.57,197.38,197.43,6600.0,197.51,197.57,197.38,197.43,6600.0
2020-01-22 10:15:00,197.39,197.5,197.26,197.35,3461.0,197.39,197.5,197.26,197.35,3461.0
2020-01-22 10:20:00,197.44,197.65,197.43,197.53,6450.0,197.44,197.65,197.43,197.53,6450.0
2020-01-22 10:25:00,197.47,197.95,197.46,197.91,8026.0,197.47,197.95,197.46,197.91,8026.0
2020-01-22 10:30:00,197.87,197.87,197.52,197.55,3637.0,197.87,197.87,197.52,197.55,3637.0
2020-01-22 10:35:00,197.59,197.66,197.51,197.54,3836.0,197.59,197.66,197.51,197.54,3836.0
2020-01-22 10:40:00,197.64,197.69,197.6,197.63,4178.0,197.64,197.69,197.6,197.63,4178.0
2020-01-22 10:45:00,197.68,197.97,197.61,197.61,6884.0,197.68,197.97,197.61,197.61,6884.0
2020-01-22 10:50:00,197.55,197.84,197.49,197.49,11160.0,197.55,197.84,197.49,197.49,11160.0
2020-01-22 10:55:00,197.52,197.7,197.48,197.56,5307.0,197.52,197.7,197.48,197.56,5307.0
2020-01-22 11:00:00,197.49,197.52,197.2,197.2,5994.0,197.49,197.52,197.2,197.2,5994.0
2020-01-22 11:05:00,197.18,197.27,196.87,196.93,6666.0,197.18,197.27,196.87,196.93,6666.0
2020-01-22 11:10:00,196.83,196.94,196.41,196.41,8314.0,196.83,196.94,196.41,196.41,8314.0
2020-01-22 11:15:00,196.44,196.6,196.42,196.58,6502.0,196.44,196.6,196.42,196.58,6502.0
2020-01-22 11:20:00,196.64,197.05,196.54,196.92,38384.0,196.64,197.05,196.54,196.92,38384.0
2020-01-22 11:25:00,196.96,197.33,196.8,197.31,11188.0,196.96,197.33,196.8,197.31,11188.0
2020-01-22 11:30:00,197.28,197.37,196.93,197.12,5936.0,197.28,197.37,196.93,197.12,5936.0
2020-01-22 11:35:00,197.12,197.12,196.75,196.81,3632.0,197.12,197.12,196.75,196.81,3632.0
2020-01-22 11:40:00,196.84,196.91,196.48,196.49,4161.0,196.84,196.91,196.48,196.49,4161.0
2020-01-22 11:45:00,196.58,196.69,196.43,196.43,3101.0,196.58,196.69,196.43,196.43,3101.0
2020-01-22 11:50:00,196.41,196.8,196.4,196.67,7311.0,196.41,196.8,196.4,196.67,7311.0
2020-01-22 11:55:00,196.72,196.72,196.45,196.45,3835.0,196.72,196.72,196.45,196.45,3835.0
2020-01-22 12:00:00,196.53,196.65,196.47,196.51,4416.0,196.53,196.65,196.47,196.51,4416.0
2020-01-22 12:05:00,196.5,196.52,196.45,196.47,3200.0,196.5,196.52,196.45,196.47,3200.0
2020-01-22 12:10:00,196.52,196.7,196.37,196.39,3800.0,196.52,196.7,196.37,196.39,3800.0
2020-01-22 12:15:00,196.35,196.51,196.35,196.39,2219.0,196.35,196.51,196.35,196.39,2219.0
2020-01-22 12:20:00,196.28,196.3,196.17,196.3,2016.0,196.28,196.3,196.17,196.3,2016.0
2020-01-22 12:25:00,196.21,196.42,196.19,196.42,4140.0,196.21,196.42,196.19,196.42,4140.0
2020-01-22 12:30:00,196.46,196.64,196.43,196.47,10267.0,196.46,196.64,196.43,196.47,10267.0
2020-01-22 12:35:00,196.48,196.85,196.43,196.77,21364.0,196.48,196.85,196.43,196.77,21364.0
2020-01-22 12:40:00,196.8,196.87,196.6,196.68,8721.0,196.8,196.87,196.6,196.68,8721.0
2020-01-22 12:45:00,196.71,196.76,196.6,196.75,3407.0,196.71,196.76,196.6,196.75,3407.0
2020-01-22 12:50:00,196.74,196.74,196.49,196.55,6598.0,196.74,196.74,196.49,196.55,6598.0
2020-01-22 12:55:00,196.6,196.73,196.58,196.6,2312.0,196.6,196.73,196.58,196.6,2312.0
2020-01-22 13:00:00,196.64,196.64,196.42,196.45,2722.0,196.64,196.64,196.42,196.45,2722.0
2020-01-22 13:05:00,196.47,196.54,196.46,196.5,1799.0,196.47,196.54,196.46,196.5,1799.0
2020-01-22 13:10:00,196.52,196.57,196.4,196.55,3976.0,196.52,196.57,196.4,196.55,3976.0
2020-01-22 13:15:00,196.57,196.62,196.42,196.46,2926.0,196.57,196.62,196.42,196.46,2926.0
2020-01-22 13:20:00,196.41,196.48,196.33,196.45,3051.0,196.41,196.48,196.33,196.45,3051.0
2020-01-22 13:25:00,196.45,196.54,196.45,196.49,1900.0,196.45,196.54,196.45,196.49,1900.0
2020-01-22 13:30:00,196.48,196.51,196.35,196.38,2772.0,196.48,196.51,196.35,196.38,2772.0
2020-01-22 13:35:00,196.38,196.49,196.34,196.48,5951.0,196.38,196.49,196.34,196.48,5951.0
2020-01-22 13:40:00,196.46,196.54,196.28,196.29,11484.0,196.46,196.54,196.28,196.29,11484.0
2020-01-22 13:45:00,196.3,196.34,196.2,196.34,4807.0,196.3,196.34,196.2,196.34,4807.0
2020-01-22 13:50:00,196.29,196.29,196.2,196.2,4470.0,196.29,196.29,196.2,196.2,4470.0
2020-01-22 13:55:00,196.18,196.25,196.13,196.15,2600.0,196.18,196.25,196.13,196.15,2600.0
2020-01-22 14:00:00,196.11,196.17,196.07,196.15,1492.0,196.11,196.17,196.07,196.15,1492.0
2020-01-22 14:05:00,196.16,196.22,196.1,196.18,8101.0,196.16,196.22,196.1,196.18,8101.0
2020-01-22 14:10:00,196.18,196.18,195.97,196.0,3224.0,196.18,196.18,195.97,196.0,3224.0
2020-01-22 14:15:00,195.99,195.99,195.83,195.85,4103.0,195.99,195.99,195.83,195.85,4103.0
2020-01-22 14:20:00,195.77,195.78,195.69,195.71,5300.0,195.77,195.78,195.69,195.71,5300.0
2020-01-22 14:25:00,195.69,195.75,195.65,195.73,2500.0,195.69,195.75,195.65,195.73,2500.0
2020-01-22 14:30:00,195.71,195.83,195.63,195.79,3079.0,195.71,195.83,195.63,195.79,3079.0
2020-01-22 14:35:00,195.77,195.95,195.76,195.84,3800.0,195.77,195.95,195.76,195.84,3800.0
2020-01-22 14:40:00,195.8,195.8,195.62,195.62,3198.0,195.8,195.8,195.62,195.62,3198.0
2020-01-22 14:45:00,195.62,195.68,195.55,195.55,13585.0,195.62,195.68,195.55,195.55,13585.0
2020-01-22 14:50:00,195.54,195.71,195.54,195.65,7675.0,195.54,195.71,195.54,195.65,7675.0
2020-01-22 14:55:00,195.66,195.75,195.53,195.53,6468.0,195.66,195.75,195.53,195.53,6468.0
2020-01-22 15:00:00,195.53,195.53,195.16,195.18,9484.0,195.53,195.53,195.16,195.18,9484.0
2020-01-22 15:05:00,195.2,195.25,195.06,195.15,4660.0,195.2,195.25,195.06,195.15,4660.0
2020-01-22 15:10:00,195.15,195.18,194.95,194.99,4039.0,195.15,195.18,194.95,194.99,4039.0
2020-01-22 15:15:00,195.06,195.06,194.88,195.01,5985.0,195.06,195.06,194.88,195.01,5985.0
2020-01-22 15:20:00,195.0,195.01,194.61,194.68,7000.0,195.0,195.01,194.61,194.68,7000.0
2020-01-22 15:25:00,194.66,194.89,194.66,194.79,5043.0,194.66,194.89,194.66,194.79,5043.0
2020-01-22 15:30:00,194.8,194.92,194.8,194.88,9458.0,194.8,194.92,194.8,194.88,9458.0
2020-01-22 15:35:00,194.9,194.96,194.87,194.87,8377.0,194.9,194.96,194.87,194.87,8377.0
2020-01-22 15:40:00,194.9,194.94,194.7,194.72,11061.0,194.9,194.94,194.7,194.72,11061.0
2020-01-22 15:45:00,194.71,194.96,194.66,194.94,11862.0,194.71,194.96,194.66,194.94,11862.0
2020-01-22 15:50:00,194.96,194.97,194.68,194.91,22814.0,194.96,194.97,194.68,194.91,22814.0
2020-01-22 15:55:00,194.95,195.05,194.74,194.75,32704.0,194.95,195.05,194.74,194.75,32704.0
2020-01-23 09:30:00,195.39,195.42,193.76,194.28,23849.0,195.39,195.42,193.76,194.28,23849.0
2020-01-23 09:35:00,194.3,195.19,194.03,195.13,5384.0,194.3,195.19,194.03,195.13,5384.0
2020-01-23 09:40:00,195.42,195.45,194.65,194.66,12989.0,195.42,195.45,194.65,194.66,12989.0
2020-01-23 09:45:00,194.69,195.6,194.58,195.6,11848.0,194.69,195.6,194.58,195.6,11848.0
2020-01-23 09:50:00,195.55,196.27,195.5,196.02,21936.0,195.55,196.27,195.5,196.02,21936.0
2020-01-23 09:55:00,196.08,196.6,195.8,196.59,8369.0,196.08,196.6,195.8,196.59,8369.0
2020-01-23 10:00:00,196.59,196.59,196.29,196.47,21581.0,196.59,196.59,196.29,196.47,21581.0
2020-01-23 10:05:00,196.44,196.76,196.41,196.67,8228.0,196.44,196.76,196.41,196.67,8228.0
2020-01-23 10:10:00,196.76,196.98,196.7,196.79,14088.0,196.76,196.98,196.7,196.79,14088.0
2020-01-23 10:15:00,196.79,196.82,196.45,196.52,7921.0,196.79,196.82,196.45,196.52,7921.0
2020-01-23 10:20:00,196.6,196.64,196.33,196.58,13279.0,196.6,196.64,196.33,196.58,13279.0
2020-01-23 10:25:00,196.61,196.78,196.44,196.76,6200.0,196.61,196.78,196.44,196.76,6200.0
2020-01-23 10:30:00,196.72,196.73,196.45,196.45,6963.0,196.72,196.73,196.45,196.45,6963.0
2020-01-23 10:35:00,196.47,196.62,196.47,196.53,11436.0,196.47,196.62,196.47,196.53,11436.0
2020-01-23 10:40:00,196.51,197.1,196.51,196.91,10228.0,196.51,197.1,196.51,196.91,10228.0
2020-01-23 10:45:00,196.94,196.94,196.68,196.81,5976.0,196.94,196.94,196.68,196.81,5976.0
2020-01-23 10:50:00,196.82,196.94,196.65,196.7,5970.0,196.82,196.94,196.65,196.7,5970.0
2020-01-23 10:55:00,196.75,196.8,196.55,196.55,3802.0,196.75,196.8,196.55,196.55,3802.0
2020-01-23 11:00:00,196.58,196.58,196.09,196.22,7504.0,196.58,196.58,196.09,196.22,7504.0
2020-01-23 11:05:00,196.18,196.19,195.92,195.99,4100.0,196.18,196.19,195.92,195.99,4100.0
2020-01-23 11:10:00,196.02,196.4,196.02,196.31,8362.0,196.02,196.4,196.02,196.31,8362.0
2020-01-23 11:15:00,196.37,196.63,196.37,196.5,5483.0,196.37,196.63,196.37,196.5,5483.0
2020-01-23 11:20:00,196.48,196.75,196.42,196.43,5097.0,196.48,196.75,196.42,196.43,5097.0
2020-01-23 11:25:00,196.43,196.45,196.16,196.16,2675.0,196.43,196.45,196.16,196.16,2675.0
2020-01-23 11:30:00,196.19,196.3,196.12,196.29,4192.0,196.19,196.3,196.12,196.29,4192.0
2020-01-23 11:35:00,196.35,196.52,196.34,196.45,3824.0,196.35,196.52,196.34,196.45,3824.0
2020-01-23 11:40:00,196.47,196.53,196.28,196.28,6184.0,196.47,196.53,196.28,196.28,6184.0
2020-01-23 11:45:00,196.24,196.24,196.03,196.05,8998.0,196.24,196.24,196.03,196.05,8998.0
2020-01-23 11:50:00,196.08,196.34,195.79,196.32,8800.0,196.08,196.34,195.79,196.32,8800.0
2020-01-23 11:55:00,196.3,196.43,196.24,196.3,6636.0,196.3,196.43,196.24,196.3,6636.0
2020-01-23 12:00:00,196.3,196.49,196.28,196.39,8183.0,196.3,196.49,196.28,196.39,8183.0
2020-01-23 12:05:00,196.42,196.57,196.39,196.54,4479.0,196.42,196.57,196.39,196.54,4479.0
2020-01-23 12:10:00,196.53,196.89,196.49,196.85,6700.0,196.53,196.89,196.49,196.85,6700.0
2020-01-23 12:15:00,196.83,196.9,196.23,196.23,8904.0,196.83,196.9,196.23,196.23,8904.0
2020-01-23 12:20:00,196.22,196.35,196.18,196.21,6200.0,196.22,196.35,196.18,196.21,6200.0
2020-01-23 12:25:00,196.22,196.42,196.1,196.29,11600.0,196.22,196.42,196.1,196.29,11600.0
2020-01-23 12:30:00,196.28,196.65,196.26,196.53,9706.0,196.28,196.65,196.26,196.53,9706.0
2020-01-23 12:35:00,196.52,196.52,196.18,196.18,6513.0,196.52,196.52,196.18,196.18,6513.0
2020-01-23 12:40:00,196.18,196.23,196.09,196.12,4553.0,196.18,196.23,196.09,196.12,4553.0
2020-01-23 12:45:00,196.14,196.27,196.02,196.23,6739.0,196.14,196.27,196.02,196.23,6739.0
2020-01-23 12:50:00,196.25,196.6,196.22,196.34,5118.0,196.25,196.6,196.22,196.34,5118.0
2020-01-23 12:55:00,196.33,196.33,195.99,196.0,4703.0,196.33,196.33,195.99,196.0,4703.0
2020-01-23 13:00:00,196.0,196.05,195.71,195.71,8844.0,196.0,196.05,195.71,195.71,8844.0
2020-01-23 13:05:00,195.63,195.71,195.52,195.52,4902.0,195.63,195.71,195.52,195.52,4902.0
2020-01-23 13:10:00,195.54,195.66,195.45,195.47,5608.0,195.54,195.66,195.45,195.47,5608.0
2020-01-23 13:15:00,195.47,195.54,195.39,195.48,5807.0,195.47,195.54,195.39,195.48,5807.0
2020-01-23 13:20:00,195.5,195.9,195.49,195.84,21740.0,195.5,195.9,195.49,195.84,21740.0
2020-01-23 13:25:00,195.94,196.1,195.91,195.91,15855.0,195.94,196.1,195.91,195.91,15855.0
2020-01-23 13:30:00,195.9,195.9,195.78,195.88,4202.0,195.9,195.9,195.78,195.88,4202.0
2020-01-23 13:35:00,195.87,195.91,195.7,195.76,14665.0,195.87,195.91,195.7,195.76,14665.0
2020-01-23 13:40:00,195.78,195.97,195.7,195.91,4642.0,195.78,195.97,195.7,195.91,4642.0
2020-01-23 13:45:00,195.94,196.15,195.94,196.15,5465.0,195.94,196.15,195.94,196.15,5465.0
2020-01-23 13:50:00,196.15,196.54,196.14,196.28,13979.0,196.15,196.54,196.14,196.28,13979.0
2020-01-23 13:55:00,196.26,196.6,196.26,196.5,4873.0,196.26,196.6,196.26,196.5,4873.0
2020-01-23 14:00:00,196.55,196.84,196.55,196.73,8522.0,196.55,196.84,196.55,196.73,8522.0
2020-01-23 14:05:00,196.76,196.76,196.45,196.5,11693.0,196.76,196.76,196.45,196.5,11693.0
2020-01-23 14:10:00,196.6,196.91,196.6,196.91,5799.0,196.6,196.91,196.6,196.91,5799.0
2020-01-23 14:15:00,196.88,197.08,196.88,197.03,8209.0,196.88,197.08,196.88,197.03,8209.0
2020-01-23 14:20:00,197.05,197.14,196.91,196.91,7715.0,197.05,197.14,196.91,196.91,7715.0
2020-01-23 14:25:00,196.91,196.94,196.72,196.72,6708.0,196.91,196.94,196.72,196.72,6708.0
2020-01-23 14:30:00,196.78,197.05,196.71,196.93,51377.0,196.78,197.05,196.71,196.93,51377.0
2020-01-23 14:35:00,196.98,197.19,196.98,197.1,7204.0,196.98,197.19,196.98,197.1,7204.0
2020-01-23 14:40:00,197.13,197.14,197.0,197.08,5553.0,197.13,197.14,197.0,197.08,5553.0
2020-01-23 14:45:00,197.1,197.14,196.96,197.02,7263.0,197.1,197.14,196.96,197.02,7263.0
2020-01-23 14:50:00,197.07,197.37,197.07,197.3,10823.0,197.07,197.37,197.07,197.3,10823.0
2020-01-23 14:55:00,197.28,197.43,197.25,197.34,11819.0,197.28,197.43,197.25,197.34,11819.0
2020-01-23 15:00:00,197.35,197.36,196.96,196.96,16334.0,197.35,197.36,196.96,196.96,16334.0
2020-01-23 15:05:00,196.96,197.04,196.82,196.88,11338.0,196.96,197.04,196.82,196.88,11338.0
2020-01-23 15:10:00,196.87,196.99,196.82,196.96,8335.0,196.87,196.99,196.82,196.96,8335.0
2020-01-23 15:15:00,196.94,197.19,196.93,197.19,8875.0,196.94,197.19,196.93,197.19,8875.0
2020-01-23 15:20:00,197.21,197.3,197.02,197.06,20815.0,197.21,197.3,197.02,197.06,20815.0
2020-01-23 15:25:00,197.08,197.62,197.05,197.55,16795.0,197.08,197.62,197.05,197.55,16795.0
2020-01-23 15:30:00,197.54,197.58,197.43,197.55,13026.0,197.54,197.58,197.43,197.55,13026.0
2020-01-23 15:35:00,197.52,197.68,197.42,197.68,13420.0,197.52,197.68,197.42,197.68,13420.0
2020-01-23 15:40:00,197.64,197.84,197.59,197.84,20827.0,197.64,197.84,197.59,197.84,20827.0
2020-01-23 15:45:00,197.79,198.06,197.74,198.04,41994.0,197.79,198.06,197.74,198.04,41994.0
2020-01-23 15:50:00,198.04,198.91,197.95,198.69,125511.0,198.04,198.91,197.95,198.69,125511.0
2020-01-23 15:55:00,198.72,198.72,198.44,198.6,153124.0,198.72,198.72,198.44,198.6,153124.0
2020-01-24 09:30:00,199.39,200.58,198.96,200.24,46832.0,199.39,200.58,198.96,200.24,46832.0
2020-01-24 09:35:00,200.09,200.9,200.07,200.63,13141.0,200.09,200.9,200.07,200.63,13141.0
2020-01-24 09:40:00,200.56,200.56,200.0,200.46,26533.0,200.56,200.56,200.0,200.46,26533.0
2020-01-24 09:45:00,200.38,200.77,199.87,200.13,11323.0,200.38,200.77,199.87,200.13,11323.0
2020-01-24 09:50:00,200.01,200.28,199.9,199.9,8085.0,200.01,200.28,199.9,199.9,8085.0
2020-01-24 09:55:00,199.81,200.14,199.74,200.09,13251.0,199.81,200.14,199.74,200.09,13251.0
2020-01-24 10:00:00,200.06,200.17,199.86,200.04,23104.0,200.06,200.17,199.86,200.04,23104.0
2020-01-24 10:05:00,200.04,200.14,199.63,199.73,5409.0,200.04,200.14,199.63,199.73,5409.0
2020-01-24 10:10:00,199.85,200.02,199.71,200.02,7620.0,199.85,200.02,199.71,200.02,7620.0
2020-01-24 10:15:00,200.06,200.15,199.88,200.0,10430.0,200.06,200.15,199.88,200.0,10430.0
2020-01-24 10:20:00,200.02,200.42,199.91,200.26,33370.0,200.02,200.42,199.91,200.26,33370.0
2020-01-24 10:25:00,200.24,200.3,199.89,199.94,35480.0,200.24,200.3,199.89,199.94,35480.0
2020-01-24 10:30:00,199.94,200.02,199.85,199.99,24512.0,199.94,200.02,199.85,199.99,24512.0
2020-01-24 10:35:00,200.02,200.02,199.85,199.92,9689.0,200.02,200.02,199.85,199.92,9689.0
2020-01-24 10:40:00,200.0,200.06,199.95,199.96,6807.0,200.0,200.06,199.95,199.96,6807.0
2020-01-24 10:45:00,199.92,200.18,199.71,200.1,209668.0,199.92,200.18,199.71,200.1,209668.0
2020-01-24 10:50:00,200.07,200.07,199.54,199.78,29823.0,200.07,200.07,199.54,199.78,29823.0
2020-01-24 10:55:00,199.77,199.99,199.74,199.99,14934.0,199.77,199.99,199.74,199.99,14934.0
2020-01-24 11:00:00,200.01,200.34,199.97,200.18,10752.0,200.01,200.34,199.97,200.18,10752.0
2020-01-24 11:05:00,200.19,200.54,200.16,200.54,6555.0,200.19,200.54,200.16,200.54,6555.0
2020-01-24 11:10:00,200.46,200.55,200.29,200.29,6100.0,200.46,200.55,200.29,200.29,6100.0
2020-01-24 11:15:00,200.31,200.41,199.62,199.83,56659.0,200.31,200.41,199.62,199.83,56659.0
2020-01-24 11:20:00,199.8,199.85,199.36,199.36,10888.0,199.8,199.85,199.36,199.36,10888.0
2020-01-24 11:25:00,199.24,199.25,199.05,199.25,3924.0,199.24,199.25,199.05,199.25,3924.0
2020-01-24 11:30:00,199.2,199.35,199.09,199.24,20792.0,199.2,199.35,199.09,199.24,20792.0
2020-01-24 11:35:00,199.25,199.42,199.16,199.23,5350.0,199.25,199.42,199.16,199.23,5350.0
2020-01-24 11:40:00,199.2,199.23,198.71,198.8,11794.0,199.2,199.23,198.71,198.8,11794.0
2020-01-24 11:45:00,198.82,198.91,198.73,198.84,3865.0,198.82,198.91,198.73,198.84,3865.0
2020-01-24 11:50:00,198.89,199.22,198.89,199.12,5910.0,198.89,199.22,198.89,199.12,5910.0
2020-01-24 11:55:00,199.28,199.34,198.87,198.87,4848.0,199.28,199.34,198.87,198.87,4848.0
2020-01-24 12:00:00,198.86,199.07,198.52,199.07,24939.0,198.86,199.07,198.52,199.07,24939.0
2020-01-24 12:05:00,199.07,199.07,198.42,198.58,6751.0,199.07,199.07,198.42,198.58,6751.0
2020-01-24 12:10:00,198.58,198.98,198.57,198.82,15478.0,198.58,198.98,198.57,198.82,15478.0
2020-01-24 12:15:00,198.92,198.93,197.91,198.51,52633.0,198.92,198.93,197.91,198.51,52633.0
2020-01-24 12:20:00,198.5,199.4,198.42,199.05,44683.0,198.5,199.4,198.42,199.05,44683.0
2020-01-24 12:25:00,199.09,199.1,198.39,198.94,10241.0,199.09,199.1,198.39,198.94,10241.0
2020-01-24 12:30:00,198.9,199.2,198.88,199.04,7818.0,198.9,199.2,198.88,199.04,7818.0
2020-01-24 12:35:00,199.04,199.26,199.04,199.18,4536.0,199.04,199.26,199.04,199.18,4536.0
2020-01-24 12:40:00,199.25,199.45,199.08,199.44,7488.0,199.25,199.45,199.08,199.44,7488.0
2020-01-24 12:45:00,199.41,199.7,199.29,199.7,6210.0,199.41,199.7,199.29,199.7,6210.0
2020-01-24 12:50:00,199.68,200.0,199.59,199.76,14873.0,199.68,200.0,199.59,199.76,14873.0
2020-01-24 12:55:00,199.86,199.87,199.41,199.64,21464.0,199.86,199.87,199.41,199.64,21464.0
2020-01-24 13:00:00,199.59,199.59,199.24,199.25,16564.0,199.59,199.59,199.24,199.25,16564.0
2020-01-24 13:05:00,199.25,199.45,199.04,199.43,7746.0,199.25,199.45,199.04,199.43,7746.0
2020-01-24 13:10:00,199.46,199.48,199.04,199.14,3962.0,199.46,199.48,199.04,199.14,3962.0
2020-01-24 13:15:00,199.09,199.29,198.93,198.94,6478.0,199.09,199.29,198.93,198.94,6478.0
2020-01-24 13:20:00,198.92,199.12,198.85,198.92,3400.0,198.92,199.12,198.85,198.92,3400.0
2020-01-24 13:25:00,199.0,199.03,198.71,198.71,10614.0,199.0,199.03,198.71,198.71,10614.0
2020-01-24 13:30:00,198.78,198.82,198.51,198.71,36813.0,198.78,198.82,198.51,198.71,36813.0
2020-01-24 13:35:00,198.72,198.99,198.52,198.78,11305.0,198.72,198.99,198.52,198.78,11305.0
2020-01-24 13:40:00,198.75,198.85,198.59,198.85,11617.0,198.75,198.85,198.59,198.85,11617.0
2020-01-24 13:45:00,198.89,198.98,198.49,198.49,35551.0,198.89,198.98,198.49,198.49,35551.0
2020-01-24 13:50:00,198.43,198.89,198.39,198.87,70742.0,198.43,198.89,198.39,198.87,70742.0
2020-01-24 13:55:00,198.88,199.1,198.71,199.1,15403.0,198.88,199.1,198.71,199.1,15403.0
2020-01-24 14:00:00,199.14,199.23,198.82,198.97,35040.0,199.14,199.23,198.82,198.97,35040.0
2020-01-24 14:05:00,199.06,199.43,199.0,199.33,46628.0,199.06,199.43,199.0,199.33,46628.0
2020-01-24 14:10:00,199.33,199.33,198.78,198.8,40651.0,199.33,199.33,198.78,198.8,40651.0
2020-01-24 14:15:00,198.8,199.05,198.17,198.28,69038.0,198.8,199.05,198.17,198.28,69038.0
2020-01-24 14:20:00,198.32,198.43,197.95,198.05,23757.0,198.32,198.43,197.95,198.05,23757.0
2020-01-24 14:25:00,198.03,198.54,198.03,198.45,25729.0,198.03,198.54,198.03,198.45,25729.0
2020-01-24 14:30:00,198.53,199.07,198.51,199.07,19964.0,198.53,199.07,198.51,199.07,19964.0
2020-01-24 14:35:00,199.02,199.02,198.73,198.97,14910.0,199.02,199.02,198.73,198.97,14910.0
2020-01-24 14:40:00,198.95,199.05,198.57,198.6,8173.0,198.95,199.05,198.57,198.6,8173.0
2020-01-24 14:45:00,198.6,198.99,198.56,198.99,15209.0,198.6,198.99,198.56,198.99,15209.0
2020-01-24 14:50:00,199.06,199.1,198.87,198.9,7755.0,199.06,199.1,198.87,198.9,7755.0
2020-01-24 14:55:00,198.94,199.28,198.94,199.28,22341.0,198.94,199.28,198.94,199.28,22341.0
2020-01-24 15:00:00,199.23,199.48,199.23,199.31,8408.0,199.23,199.48,199.23,199.31,8408.0
2020-01-24 15:05:00,199.28,199.35,199.03,199.28,10435.0,199.28,199.35,199.03,199.28,10435.0
2020-01-24 15:10:00,199.3,199.65,199.24,199.63,12240.0,199.3,199.65,199.24,199.63,12240.0
2020-01-24 15:15:00,199.65,199.88,199.61,199.84,13561.0,199.65,199.88,199.61,199.84,13561.0
2020-01-24 15:20:00,199.77,199.91,199.5,199.6,14313.0,199.77,199.91,199.5,199.6,14313.0
2020-01-24 15:25:00,199.6,199.66,199.44,199.45,19840.0,199.6,199.66,199.44,199.45,19840.0
2020-01-24 15:30:00,199.47,199.54,199.17,199.29,26375.0,199.47,199.54,199.17,199.29,26375.0
2020-01-24 15:35:00,199.28,199.58,199.16,199.22,31513.0,199.28,199.58,199.16,199.22,31513.0
2020-01-24 15:40:00,199.22,199.37,198.95,199.31,68138.0,199.22,199.37,198.95,199.31,68138.0
2020-01-24 15:45:00,199.3,199.5,199.23,199.4,38897.0,199.3,199.5,199.23,199.4,38897.0
2020-01-24 15:50:00,199.4,199.57,199.04,199.43,72883.0,199.4,199.57,199.04,199.43,72883.0
2020-01-24 15:55:00,199.39,199.44,199.0,199.2,99152.0,199.39,199.44,199.0,199.2,99152.0
2020-01-27 09:30:00,195.77,196.54,194.1,194.73,78117.0,195.77,196.54,194.1,194.73,78117.0
2020-01-27 09:35:00,195.0,196.23,194.44,195.62,75841.0,195.0,196.23,194.44,195.62,75841.0
2020-01-27 09:40:00,195.65,195.94,194.72,195.0,18798.0,195.65,195.94,194.72,195.0,18798.0
2020-01-27 09:45:00,194.83,194.89,193.82,194.34,59625.0,194.83,194.89,193.82,194.34,59625.0
2020-01-27 09:50:00,194.34,195.51,194.3,195.14,22381.0,194.34,195.51,194.3,195.14,22381.0
2020-01-27 09:55:00,195.15,195.15,194.55,195.1,19637.0,195.15,195.15,194.55,195.1,19637.0
2020-01-27 10:00:00,195.15,195.15,193.17,193.31,53543.0,195.15,195.15,193.17,193.31,53543.0
2020-01-27 10:05:00,193.29,194.12,192.96,194.11,24525.0,193.29,194.12,192.96,194.11,24525.0
2020-01-27 10:10:00,194.21,194.45,194.01,194.4,16778.0,194.21,194.45,194.01,194.4,16778.0
2020-01-27 10:15:00,194.27,194.55,193.99,194.18,12425.0,194.27,194.55,193.99,194.18,12425.0
2020-01-27 10:20:00,194.25,195.51,194.21,195.34,17119.0,194.25,195.51,194.21,195.34,17119.0
2020-01-27 10:25:00,195.37,195.91,195.0,195.79,11645.0,195.37,195.91,195.0,195.79,11645.0
2020-01-27 10:30:00,195.69,195.85,195.35,195.37,6847.0,195.69,195.85,195.35,195.37,6847.0
2020-01-27 10:35:00,195.45,195.64,195.27,195.57,6816.0,195.45,195.64,195.27,195.57,6816.0
2020-01-27 10:40:00,195.47,195.66,195.23,195.33,10733.0,195.47,195.66,195.23,195.33,10733.0
2020-01-27 10:45:00,195.27,195.4,195.13,195.14,12167.0,195.27,195.4,195.13,195.14,12167.0
2020-01-27 10:50:00,195.1,195.43,194.9,194.92,10003.0,195.1,195.43,194.9,194.92,10003.0
2020-01-27 10:55:00,194.92,195.38,194.85,195.38,5805.0,194.92,195.38,194.85,195.38,5805.0
2020-01-27 11:00:00,195.3,195.73,195.27,195.67,9340.0,195.3,195.73,195.27,195.67,9340.0
2020-01-27 11:05:00,195.62,195.73,195.4,195.73,7582.0,195.62,195.73,195.4,195.73,7582.0
2020-01-27 11:10:00,195.7,195.74,195.34,195.34,16063.0,195.7,195.74,195.34,195.34,16063.0
2020-01-27 11:15:00,195.24,195.38,195.05,195.11,5389.0,195.24,195.38,195.05,195.11,5389.0
2020-01-27 11:20:00,195.1,195.41,195.06,195.29,7397.0,195.1,195.41,195.06,195.29,7397.0
2020-01-27 11:25:00,195.27,195.91,195.13,195.88,12220.0,195.27,195.91,195.13,195.88,12220.0
2020-01-27 11:30:00,195.97,195.99,195.7,195.72,8872.0,195.97,195.99,195.7,195.72,8872.0
2020-01-27 11:35:00,195.78,196.44,195.78,196.3,6671.0,195.78,196.44,195.78,196.3,6671.0
2020-01-27 11:40:00,196.35,196.44,196.13,196.31,9223.0,196.35,196.44,196.13,196.31,9223.0
2020-01-27 11:45:00,196.2,196.53,196.17,196.37,11338.0,196.2,196.53,196.17,196.37,11338.0
2020-01-27 11:50:00,196.39,196.6,196.25,196.55,10922.0,196.39,196.6,196.25,196.55,10922.0
2020-01-27 11:55:00,196.55,196.86,196.45,196.76,18264.0,196.55,196.86,196.45,196.76,18264.0
2020-01-27 12:00:00,196.69,196.69,196.06,196.07,8973.0,196.69,196.69,196.06,196.07,8973.0
2020-01-27 12:05:00,196.05,196.68,195.98,196.47,12227.0,196.05,196.68,195.98,196.47,12227.0
2020-01-27 12:10:00,196.47,196.97,196.28,196.78,56493.0,196.47,196.97,196.28,196.78,56493.0
2020-01-27 12:15:00,196.78,196.91,196.59,196.78,5898.0,196.78,196.91,196.59,196.78,5898.0
2020-01-27 12:20:00,196.81,197.06,196.81,196.81,5667.0,196.81,197.06,196.81,196.81,5667.0
2020-01-27 12:25:00,196.76,196.82,196.61,196.74,7067.0,196.76,196.82,196.61,196.74,7067.0
2020-01-27 12:30:00,196.7,196.85,196.56,196.81,6429.0,196.7,196.85,196.56,196.81,6429.0
2020-01-27 12:35:00,196.78,196.78,196.5,196.53,7433.0,196.78,196.78,196.5,196.53,7433.0
2020-01-27 12:40:00,196.65,196.8,196.55,196.74,4284.0,196.65,196.8,196.55,196.74,4284.0
2020-01-27 12:45:00,196.75,196.94,196.66,196.8,5307.0,196.75,196.94,196.66,196.8,5307.0
2020-01-27 12:50:00,196.87,196.91,196.62,196.62,14266.0,196.87,196.91,196.62,196.62,14266.0
2020-01-27 12:55:00,196.65,196.7,196.43,196.53,6398.0,196.65,196.7,196.43,196.53,6398.0
2020-01-27 13:00:00,196.57,196.65,196.5,196.57,3447.0,196.57,196.65,196.5,196.57,3447.0
2020-01-27 13:05:00,196.47,196.54,196.17,196.17,3711.0,196.47,196.54,196.17,196.17,3711.0
2020-01-27 13:10:00,196.2,196.42,196.17,196.27,3126.0,196.2,196.42,196.17,196.27,3126.0
2020-01-27 13:15:00,196.42,196.72,196.31,196.72,4959.0,196.42,196.72,196.31,196.72,4959.0
2020-01-27 13:20:00,196.77,197.0,196.62,196.63,5939.0,196.77,197.0,196.62,196.63,5939.0
2020-01-27 13:25:00,196.64,196.85,196.64,196.77,3571.0,196.64,196.85,196.64,196.77,3571.0
2020-01-27 13:30:00,196.77,196.99,196.76,196.85,4318.0,196.77,196.99,196.76,196.85,4318.0
2020-01-27 13:35:00,196.95,197.15,196.91,197.15,4007.0,196.95,197.15,196.91,197.15,4007.0
2020-01-27 13:40:00,197.13,197.13,196.9,196.96,3335.0,197.13,197.13,196.9,196.96,3335.0
2020-01-27 13:45:00,196.92,196.92,196.75,196.76,7304.0,196.92,196.92,196.75,196.76,7304.0
2020-01-27 13:50:00,196.76,196.76,196.44,196.44,3997.0,196.76,196.76,196.44,196.44,3997.0
2020-01-27 13:55:00,196.5,196.6,196.5,196.58,4727.0,196.5,196.6,196.5,196.58,4727.0
2020-01-27 14:00:00,196.64,196.64,196.27,196.36,6679.0,196.64,196.64,196.27,196.36,6679.0
2020-01-27 14:05:00,196.32,196.47,196.31,196.31,6011.0,196.32,196.47,196.31,196.31,6011.0
2020-01-27 14:10:00,196.31,196.58,196.31,196.5,6242.0,196.31,196.58,196.31,196.5,6242.0
2020-01-27 14:15:00,196.47,196.8,196.42,196.8,7285.0,196.47,196.8,196.42,196.8,7285.0
2020-01-27 14:20:00,196.7,196.8,196.37,196.44,3965.0,196.7,196.8,196.37,196.44,3965.0
2020-01-27 14:25:00,196.47,196.78,196.46,196.78,5750.0,196.47,196.78,196.46,196.78,5750.0
2020-01-27 14:30:00,196.79,196.88,196.54,196.69,5509.0,196.79,196.88,196.54,196.69,5509.0
2020-01-27 14:35:00,196.76,196.85,196.37,196.52,6338.0,196.76,196.85,196.37,196.52,6338.0
2020-01-27 14:40:00,196.45,196.56,196.3,196.33,11635.0,196.45,196.56,196.3,196.33,11635.0
2020-01-27 14:45:00,196.33,196.35,195.79,195.81,7504.0,196.33,196.35,195.79,195.81,7504.0
2020-01-27 14:50:00,195.74,195.94,195.47,195.56,10837.0,195.74,195.94,195.47,195.56,10837.0
2020-01-27 14:55:00,195.5,195.84,195.5,195.79,6898.0,195.5,195.84,195.5,195.79,6898.0
2020-01-27 15:00:00,195.81,195.81,195.56,195.78,8230.0,195.81,195.81,195.56,195.78,8230.0
2020-01-27 15:05:00,195.78,196.09,195.74,195.84,8610.0,195.78,196.09,195.74,195.84,8610.0
2020-01-27 15:10:00,195.84,195.93,195.66,195.86,7439.0,195.84,195.93,195.66,195.86,7439.0
2020-01-27 15:15:00,195.97,196.19,195.93,196.07,7888.0,195.97,196.19,195.93,196.07,7888.0
2020-01-27 15:20:00,196.1,196.16,195.94,195.95,11476.0,196.1,196.16,195.94,195.95,11476.0
2020-01-27 15:25:00,195.95,196.03,195.83,195.91,10491.0,195.95,196.03,195.83,195.91,10491.0
2020-01-27 15:30:00,195.92,195.92,195.71,195.77,20868.0,195.92,195.92,195.71,195.77,20868.0
2020-01-27 15:35:00,195.75,195.9,195.63,195.88,15231.0,195.75,195.9,195.63,195.88,15231.0
2020-01-27 15:40:00,195.86,195.94,195.76,195.88,17024.0,195.86,195.94,195.76,195.88,17024.0
2020-01-27 15:45:00,195.87,196.01,195.6,195.61,21883.0,195.87,196.01,195.6,195.61,21883.0
2020-01-27 15:50:00,195.56,196.03,195.56,195.95,59529.0,195.56,196.03,195.56,195.95,59529.0
2020-01-27 15:55:00,195.86,196.17,195.77,195.86,78235.0,195.86,196.17,195.77,195.86,78235.0
2020-01-28 09:30:00,196.26,197.89,196.26,196.99,18130.0,196.26,197.89,196.26,196.99,18130.0
2020-01-28 09:35:00,196.67,196.98,195.67,195.68,5968.0,196.67,196.98,195.67,195.68,5968.0
2020-01-28 09:40:00,195.7,196.17,195.68,196.11,7371.0,195.7,196.17,195.68,196.11,7371.0
2020-01-28 09:45:00,196.17,196.86,196.13,196.72,5392.0,196.17,196.86,196.13,196.72,5392.0
2020-01-28 09:50:00,196.59,196.63,196.06,196.41,5207.0,196.59,196.63,196.06,196.41,5207.0
2020-01-28 09:55:00,196.34,196.42,196.2,196.2,3263.0,196.34,196.42,196.2,196.2,3263.0
2020-01-28 10:00:00,196.14,196.61,196.14,196.33,4098.0,196.14,196.61,196.14,196.33,4098.0
2020-01-28 10:05:00,196.4,196.9,196.4,196.76,11004.0,196.4,196.9,196.4,196.76,11004.0
2020-01-28 10:10:00,196.89,197.65,196.89,197.65,10991.0,196.89,197.65,196.89,197.65,10991.0
2020-01-28 10:15:00,197.56,197.65,197.31,197.32,7469.0,197.56,197.65,197.31,197.32,7469.0
2020-01-28 10:20:00,197.28,197.39,197.08,197.35,10000.0,197.28,197.39,197.08,197.35,10000.0
2020-01-28 10:25:00,197.32,197.5,197.23,197.23,5494.0,197.32,197.5,197.23,197.23,5494.0
2020-01-28 10:30:00,197.25,197.33,197.04,197.12,7033.0,197.25,197.33,197.04,197.12,7033.0
2020-01-28 10:35:00,197.2,197.32,197.02,197.12,8147.0,197.2,197.32,197.02,197.12,8147.0
2020-01-28 10:40:00,197.19,197.5,197.18,197.46,6024.0,197.19,197.5,197.18,197.46,6024.0
2020-01-28 10:45:00,197.38,197.55,197.28,197.28,14857.0,197.38,197.55,197.28,197.28,14857.0
2020-01-28 10:50:00,197.28,197.5,197.2,197.45,5048.0,197.28,197.5,197.2,197.45,5048.0
2020-01-28 10:55:00,197.5,197.51,197.22,197.31,4472.0,197.5,197.51,197.22,197.31,4472.0
2020-01-28 11:00:00,197.49,197.55,197.31,197.46,10588.0,197.49,197.55,197.31,197.46,10588.0
2020-01-28 11:05:00,197.5,197.73,197.47,197.71,5488.0,197.5,197.73,197.47,197.71,5488.0
2020-01-28 11:10:00,197.79,198.24,197.73,198.24,21179.0,197.79,198.24,197.73,198.24,21179.0
2020-01-28 11:15:00,198.25,198.62,198.25,198.61,4651.0,198.25,198.62,198.25,198.61,4651.0
2020-01-28 11:20:00,198.59,198.62,198.27,198.38,6020.0,198.59,198.62,198.27,198.38,6020.0
2020-01-28 11:25:00,198.36,198.66,198.31,198.63,4408.0,198.36,198.66,198.31,198.63,4408.0
2020-01-28 11:30:00,198.66,199.0,198.65,198.94,4662.0,198.66,199.0,198.65,198.94,4662.0
2020-01-28 11:35:00,198.9,198.96,198.71,198.84,6236.0,198.9,198.96,198.71,198.84,6236.0
2020-01-28 11:40:00,198.81,199.09,198.81,199.05,8856.0,198.81,199.09,198.81,199.05,8856.0
2020-01-28 11:45:00,199.09,199.19,198.91,199.12,7010.0,199.09,199.19,198.91,199.12,7010.0
2020-01-28 11:50:00,199.21,199.35,199.1,199.13,6722.0,199.21,199.35,199.1,199.13,6722.0
2020-01-28 11:55:00,199.13,199.21,199.01,199.14,4808.0,199.13,199.21,199.01,199.14,4808.0
2020-01-28 12:00:00,199.17,199.17,199.04,199.13,4560.0,199.17,199.17,199.04,199.13,4560.0
2020-01-28 12:05:00,199.16,199.34,199.12,199.32,4112.0,199.16,199.34,199.12,199.32,4112.0
2020-01-28 12:10:00,199.33,199.41,199.27,199.41,3801.0,199.33,199.41,199.27,199.41,3801.0
2020-01-28 12:15:00,199.43,199.55,199.29,199.5,8953.0,199.43,199.55,199.29,199.5,8953.0
2020-01-28 12:20:00,199.51,199.78,199.5,199.71,4390.0,199.51,199.78,199.5,199.71,4390.0
2020-01-28 12:25:00,199.73,199.73,199.43,199.43,4702.0,199.73,199.73,199.43,199.43,4702.0
2020-01-28 12:30:00,199.47,199.68,199.45,199.49,8221.0,199.47,199.68,199.45,199.49,8221.0
2020-01-28 12:35:00,199.5,199.51,199.31,199.37,4116.0,199.5,199.51,199.31,199.37,4116.0
2020-01-28 12:40:00,199.34,199.47,199.21,199.22,5804.0,199.34,199.47,199.21,199.22,5804.0
2020-01-28 12:45:00,199.23,199.38,199.19,199.31,23034.0,199.23,199.38,199.19,199.31,23034.0
2020-01-28 12:50:00,199.31,199.32,199.09,199.12,5879.0,199.31,199.32,199.09,199.12,5879.0
2020-01-28 12:55:00,199.13,199.17,198.93,199.17,10757.0,199.13,199.17,198.93,199.17,10757.0
2020-01-28 13:00:00,199.2,199.23,199.02,199.03,5453.0,199.2,199.23,199.02,199.03,5453.0
2020-01-28 13:05:00,199.05,199.22,198.97,199.22,7123.0,199.05,199.22,198.97,199.22,7123.0
2020-01-28 13:10:00,199.14,199.34,199.13,199.34,3074.0,199.14,199.34,199.13,199.34,3074.0
2020-01-28 13:15:00,199.35,199.42,199.35,199.42,3742.0,199.35,199.42,199.35,199.42,3742.0
2020-01-28 13:20:00,199.42,199.51,199.4,199.48,3252.0,199.42,199.51,199.4,199.48,3252.0
2020-01-28 13:25:00,199.48,199.48,199.04,199.08,2449.0,199.48,199.48,199.04,199.08,2449.0
2020-01-28 13:30:00,199.05,199.52,199.04,199.37,9912.0,199.05,199.52,199.04,199.37,9912.0
2020-01-28 13:35:00,199.37,199.48,199.31,199.39,5096.0,199.37,199.48,199.31,199.39,5096.0
2020-01-28 13:40:00,199.43,199.65,199.35,199.65,4963.0,199.43,199.65,199.35,199.65,4963.0
2020-01-28 13:45:00,199.68,199.9,199.68,199.71,7123.0,199.68,199.9,199.68,199.71,7123.0
2020-01-28 13:50:00,199.71,199.86,199.7,199.71,1875.0,199.71,199.86,199.7,199.71,1875.0
2020-01-28 13:55:00,199.68,199.68,199.42,199.52,3265.0,199.68,199.68,199.42,199.52,3265.0
2020-01-28 14:00:00,199.53,199.7,199.53,199.7,5383.0,199.53,199.7,199.53,199.7,5383.0
2020-01-28 14:05:00,199.7,199.71,199.64,199.7,1809.0,199.7,199.71,199.64,199.7,1809.0
2020-01-28 14:10:00,199.66,199.66,199.5,199.64,33372.0,199.66,199.66,199.5,199.64,33372.0
2020-01-28 14:15:00,199.67,199.68,199.56,199.68,3284.0,199.67,199.68,199.56,199.68,3284.0
2020-01-28 14:20:00,199.71,199.74,199.59,199.62,2740.0,199.71,199.74,199.59,199.62,2740.0
2020-01-28 14:25:00,199.64,199.64,199.32,199.38,5091.0,199.64,199.64,199.32,199.38,5091.0
2020-01-28 14:30:00,199.36,199.5,199.35,199.49,5122.0,199.36,199.5,199.35,199.49,5122.0
2020-01-28 14:35:00,199.5,199.7,199.5,199.64,3895.0,199.5,199.7,199.5,199.64,3895.0
2020-01-28 14:40:00,199.66,199.92,199.65,199.92,12942.0,199.66,199.92,199.65,199.92,12942.0
2020-01-28 14:45:00,199.93,200.24,199.92,200.1,14443.0,199.93,200.24,199.92,200.1,14443.0
2020-01-28 14:50:00,200.0,200.02,199.75,199.8,9029.0,200.0,200.02,199.75,199.8,9029.0
2020-01-28 14:55:00,199.75,199.79,199.59,199.71,4474.0,199.75,199.79,199.59,199.71,4474.0
2020-01-28 15:00:00,199.66,199.88,199.65,199.78,8059.0,199.66,199.88,199.65,199.78,8059.0
2020-01-28 15:05:00,199.81,199.98,199.78,199.93,9011.0,199.81,199.98,199.78,199.93,9011.0
2020-01-28 15:10:00,199.91,200.04,199.81,200.02,12581.0,199.91,200.04,199.81,200.02,12581.0
2020-01-28 15:15:00,200.01,200.15,199.95,200.15,7022.0,200.01,200.15,199.95,200.15,7022.0
2020-01-28 15:20:00,200.17,200.3,200.13,200.26,9929.0,200.17,200.3,200.13,200.26,9929.0
2020-01-28 15:25:00,200.24,200.27,200.04,200.14,4643.0,200.24,200.27,200.04,200.14,4643.0
2020-01-28 15:30:00,200.16,200.18,199.9,200.01,11894.0,200.16,200.18,199.9,200.01,11894.0
2020-01-28 15:35:00,200.03,200.1,199.9,199.94,18405.0,200.03,200.1,199.9,199.94,18405.0
2020-01-28 15:40:00,199.9,200.06,199.86,200.03,28027.0,199.9,200.06,199.86,200.03,28027.0
2020-01-28 15:45:00,200.03,200.15,199.98,200.07,13483.0,200.03,200.15,199.98,200.07,13483.0
2020-01-28 15:50:00,200.05,200.38,199.97,200.38,42706.0,200.05,200.38,199.97,200.38,42706.0
2020-01-28 15:55:00,200.34,200.43,199.95,199.96,56399.0,200.34,200.43,199.95,199.96,56399.0
2020-01-29 09:30:00,200.92,201.31,200.11,201.31,18588.0,200.92,201.31,200.11,201.31,18588.0
2020-01-29 09:35:00,201.13,201.19,199.97,200.06,5481.0,201.13,201.19,199.97,200.06,5481.0
2020-01-29 09:40:00,200.11,200.73,200.11,200.57,3945.0,200.11,200.73,200.11,200.57,3945.0
2020-01-29 09:45:00,200.57,200.57,199.77,199.78,14500.0,200.57,200.57,199.77,199.78,14500.0
2020-01-29 09:50:00,199.84,200.2,199.73,199.74,5919.0,199.84,200.2,199.73,199.74,5919.0
2020-01-29 09:55:00,199.57,199.76,199.43,199.76,4424.0,199.57,199.76,199.43,199.76,4424.0
2020-01-29 10:00:00,199.54,199.62,199.0,199.0,3023.0,199.54,199.62,199.0,199.0,3023.0
2020-01-29 10:05:00,199.12,199.37,198.88,198.95,5662.0,199.12,199.37,198.88,198.95,5662.0
2020-01-29 10:10:00,198.86,199.47,198.86,199.31,4900.0,198.86,199.47,198.86,199.31,4900.0
2020-01-29 10:15:00,199.46,199.51,199.25,199.29,3409.0,199.46,199.51,199.25,199.29,3409.0
2020-01-29 10:20:00,199.33,199.53,199.25,199.43,4518.0,199.33,199.53,199.25,199.43,4518.0
2020-01-29 10:25:00,199.41,199.7,199.37,199.61,7266.0,199.41,199.7,199.37,199.61,7266.0
2020-01-29 10:30:00,199.73,199.88,199.59,199.65,4295.0,199.73,199.88,199.59,199.65,4295.0
2020-01-29 10:35:00,199.5,199.86,199.39,199.8,8706.0,199.5,199.86,199.39,199.8,8706.0
2020-01-29 10:40:00,199.81,200.12,199.79,200.12,5310.0,199.81,200.12,199.79,200.12,5310.0
2020-01-29 10:45:00,200.12,200.17,199.99,200.14,4495.0,200.12,200.17,199.99,200.14,4495.0
2020-01-29 10:50:00,200.2,200.3,200.14,200.3,3696.0,200.2,200.3,200.14,200.3,3696.0
2020-01-29 10:55:00,200.25,200.29,200.11,200.16,2500.0,200.25,200.29,200.11,200.16,2500.0
2020-01-29 11:00:00,200.3,200.4,200.23,200.31,2090.0,200.3,200.4,200.23,200.31,2090.0
2020-01-29 11:05:00,200.25,200.33,200.01,200.02,36000.0,200.25,200.33,200.01,200.02,36000.0
2020-01-29 11:10:00,199.95,199.98,199.7,199.79,3275.0,199.95,199.98,199.7,199.79,3275.0
2020-01-29 11:15:00,199.9,199.9,199.61,199.71,1233.0,199.9,199.9,199.61,199.71,1233.0
2020-01-29 11:20:00,199.66,199.83,199.53,199.83,1850.0,199.66,199.83,199.53,199.83,1850.0
2020-01-29 11:25:00,199.89,200.03,199.84,199.88,2597.0,199.89,200.03,199.84,199.88,2597.0
2020-01-29 11:30:00,199.88,199.92,199.72,199.72,2361.0,199.88,199.92,199.72,199.72,2361.0
2020-01-29 11:35:00,199.73,199.75,199.48,199.48,1400.0,199.73,199.75,199.48,199.48,1400.0
2020-01-29 11:40:00,199.54,199.63,199.46,199.62,2149.0,199.54,199.63,199.46,199.62,2149.0
2020-01-29 11:45:00,199.62,199.89,199.6,199.65,2835.0,199.62,199.89,199.6,199.65,2835.0
2020-01-29 11:50:00,199.6,199.79,199.6,199.68,2410.0,199.6,199.79,199.6,199.68,2410.0
2020-01-29 11:55:00,199.83,199.84,199.75,199.76,3259.0,199.83,199.84,199.75,199.76,3259.0
2020-01-29 12:00:00,199.74,199.85,199.74,199.75,3627.0,199.74,199.85,199.74,199.75,3627.0
2020-01-29 12:05:00,199.84,200.08,199.83,200.08,2985.0,199.84,200.08,199.83,200.08,2985.0
2020-01-29 12:10:00,200.06,200.08,199.92,200.08,2600.0,200.06,200.08,199.92,200.08,2600.0
2020-01-29 12:15:00,200.09,200.23,200.04,200.21,9650.0,200.09,200.23,200.04,200.21,9650.0
2020-01-29 12:20:00,200.18,200.42,200.17,200.38,3378.0,200.18,200.42,200.17,200.38,3378.0
2020-01-29 12:25:00,200.4,200.48,200.37,200.38,2101.0,200.4,200.48,200.37,200.38,2101.0
2020-01-29 12:30:00,200.37,200.48,200.36,200.47,3200.0,200.37,200.48,200.36,200.47,3200.0
2020-01-29 12:35:00,200.48,200.63,200.45,200.59,3630.0,200.48,200.63,200.45,200.59,3630.0
2020-01-29 12:40:00,200.62,200.7,200.46,200.7,5552.0,200.62,200.7,200.46,200.7,5552.0
2020-01-29 12:45:00,200.74,200.88,200.7,200.83,3995.0,200.74,200.88,200.7,200.83,3995.0
2020-01-29 12:50:00,200.87,200.95,200.79,200.89,3400.0,200.87,200.95,200.79,200.89,3400.0
2020-01-29 12:55:00,200.95,200.96,200.6,200.64,2400.0,200.95,200.96,200.6,200.64,2400.0
2020-01-29 13:00:00,200.66,201.1,200.64,201.05,13835.0,200.66,201.1,200.64,201.05,13835.0
2020-01-29 13:05:00,201.04,201.06,200.81,200.89,3701.0,201.04,201.06,200.81,200.89,3701.0
2020-01-29 13:10:00,200.89,200.89,200.72,200.77,1200.0,200.89,200.89,200.72,200.77,1200.0
2020-01-29 13:15:00,200.87,200.91,200.77,200.81,3028.0,200.87,200.91,200.77,200.81,3028.0
2020-01-29 13:20:00,200.81,201.06,200.81,201.06,4366.0,200.81,201.06,200.81,201.06,4366.0
2020-01-29 13:25:00,201.05,201.29,201.05,201.29,6175.0,201.05,201.29,201.05,201.29,6175.0
2020-01-29 13:30:00,201.32,201.34,201.22,201.25,2116.0,201.32,201.34,201.22,201.25,2116.0
2020-01-29 13:35:00,201.25,201.47,201.21,201.31,4347.0,201.25,201.47,201.21,201.31,4347.0
2020-01-29 13:40:00,201.3,201.34,201.22,201.23,3120.0,201.3,201.34,201.22,201.23,3120.0
2020-01-29 13:45:00,201.26,201.38,201.2,201.34,3600.0,201.26,201.38,201.2,201.34,3600.0
2020-01-29 13:50:00,201.3,201.3,201.18,201.21,7128.0,201.3,201.3,201.18,201.21,7128.0
2020-01-29 13:55:00,201.2,201.27,201.0,201.0,2164.0,201.2,201.27,201.0,201.0,2164.0
2020-01-29 14:00:00,200.84,201.57,200.82,201.42,7276.0,200.84,201.57,200.82,201.42,7276.0
2020-01-29 14:05:00,201.45,201.52,201.36,201.48,2282.0,201.45,201.52,201.36,201.48,2282.0
2020-01-29 14:10:00,201.34,201.39,201.14,201.14,1311.0,201.34,201.39,201.14,201.14,1311.0
2020-01-29 14:15:00,201.16,201.34,201.15,201.27,3226.0,201.16,201.34,201.15,201.27,3226.0
2020-01-29 14:20:00,201.32,201.37,201.25,201.25,1123.0,201.32,201.37,201.25,201.25,1123.0
2020-01-29 14:25:00,201.21,201.39,201.13,201.39,4279.0,201.21,201.39,201.13,201.39,4279.0
2020-01-29 14:30:00,201.4,201.49,201.32,201.41,2500.0,201.4,201.49,201.32,201.41,2500.0
2020-01-29 14:35:00,201.37,201.46,201.15,201.38,5200.0,201.37,201.46,201.15,201.38,5200.0
2020-01-29 14:40:00,201.43,201.57,201.37,201.52,5181.0,201.43,201.57,201.37,201.52,5181.0
2020-01-29 14:45:00,201.47,201.52,201.24,201.32,4959.0,201.47,201.52,201.24,201.32,4959.0
2020-01-29 14:50:00,201.34,201.35,201.12,201.16,4596.0,201.34,201.35,201.12,201.16,4596.0
2020-01-29 14:55:00,201.26,201.3,201.1,201.19,5427.0,201.26,201.3,201.1,201.19,5427.0
2020-01-29 15:00:00,201.28,201.28,200.81,200.95,6000.0,201.28,201.28,200.81,200.95,6000.0
2020-01-29 15:05:00,200.97,201.12,200.93,201.07,4335.0,200.97,201.12,200.93,201.07,4335.0
2020-01-29 15:10:00,201.13,201.16,200.68,200.77,6906.0,201.13,201.16,200.68,200.77,6906.0
2020-01-29 15:15:00,200.71,200.91,200.52,200.84,8300.0,200.71,200.91,200.52,200.84,8300.0
2020-01-29 15:20:00,200.79,200.8,200.5,200.75,12210.0,200.79,200.8,200.5,200.75,12210.0
2020-01-29 15:25:00,200.71,201.0,200.71,200.79,7353.0,200.71,201.0,200.71,200.79,7353.0
2020-01-29 15:30:00,200.74,200.74,200.35,200.39,4553.0,200.74,200.74,200.35,200.39,4553.0
2020-01-29 15:35:00,200.36,200.36,200.2,200.28,7864.0,200.36,200.36,200.2,200.28,7864.0
2020-01-29 15:40:00,200.28,200.4,200.09,200.32,9947.0,200.28,200.4,200.09,200.32,9947.0
2020-01-29 15:45:00,200.3,200.3,200.07,200.21,5991.0,200.3,200.3,200.07,200.21,5991.0
2020-01-29 15:50:00,200.15,200.18,199.82,199.84,22509.0,200.15,200.18,199.82,199.84,22509.0
2020-01-29 15:55:00,199.93,199.95,199.63,199.7,30942.0,199.93,199.95,199.63,199.7,30942.0
2020-01-30 09:30:00,198.42,200.56,198.03,200.56,16151.0,198.42,200.56,198.03,200.56,16151.0
2020-01-30 09:35:00,200.34,200.67,199.81,200.4,6070.0,200.34,200.67,199.81,200.4,6070.0
2020-01-30 09:40:00,200.34,200.84,199.91,200.09,7142.0,200.34,200.84,199.91,200.09,7142.0
2020-01-30 09:45:00,200.18,200.45,199.99,200.03,4315.0,200.18,200.45,199.99,200.03,4315.0
2020-01-30 09:50:00,200.04,200.28,199.88,200.23,18773.0,200.04,200.28,199.88,200.23,18773.0
2020-01-30 09:55:00,200.32,200.51,200.11,200.15,3600.0,200.32,200.51,200.11,200.15,3600.0
2020-01-30 10:00:00,199.96,200.37,199.9,199.9,1400.0,199.96,200.37,199.9,199.9,1400.0
2020-01-30 10:05:00,200.14,200.56,200.04,200.5,3537.0,200.14,200.56,200.04,200.5,3537.0
2020-01-30 10:10:00,200.49,200.62,200.16,200.36,63396.0,200.49,200.62,200.16,200.36,63396.0
2020-01-30 10:15:00,200.01,200.04,199.94,199.94,1500.0,200.01,200.04,199.94,199.94,1500.0
2020-01-30 10:20:00,200.06,200.28,200.02,200.06,4984.0,200.06,200.28,200.02,200.06,4984.0
2020-01-30 10:25:00,200.06,200.27,199.94,200.27,2102.0,200.06,200.27,199.94,200.27,2102.0
2020-01-30 10:30:00,200.13,200.18,199.88,199.96,4451.0,200.13,200.18,199.88,199.96,4451.0
2020-01-30 10:35:00,199.91,199.91,199.44,199.44,3840.0,199.91,199.91,199.44,199.44,3840.0
2020-01-30 10:40:00,199.6,199.6,199.25,199.42,3600.0,199.6,199.6,199.25,199.42,3600.0
2020-01-30 10:45:00,199.3,199.74,199.25,199.74,9027.0,199.3,199.74,199.25,199.74,9027.0
2020-01-30 10:50:00,199.72,199.82,199.19,199.33,26861.0,199.72,199.82,199.19,199.33,26861.0
2020-01-30 10:55:00,199.32,199.32,198.84,198.84,4353.0,199.32,199.32,198.84,198.84,4353.0
2020-01-30 11:00:00,198.58,198.84,198.43,198.72,6000.0,198.58,198.84,198.43,198.72,6000.0
2020-01-30 11:05:00,198.71,198.78,198.1,198.1,29693.0,198.71,198.78,198.1,198.1,29693.0
2020-01-30 11:10:00,198.1,198.27,197.9,198.19,12141.0,198.1,198.27,197.9,198.19,12141.0
2020-01-30 11:15:00,198.3,198.3,198.11,198.16,11161.0,198.3,198.3,198.11,198.16,11161.0
2020-01-30 11:20:00,198.14,198.35,198.0,198.35,6349.0,198.14,198.35,198.0,198.35,6349.0
2020-01-30 11:25:00,198.33,198.33,198.22,198.24,3342.0,198.33,198.33,198.22,198.24,3342.0
2020-01-30 11:30:00,198.23,198.4,198.21,198.37,3000.0,198.23,198.4,198.21,198.37,3000.0
2020-01-30 11:35:00,198.34,198.65,198.28,198.64,15068.0,198.34,198.65,198.28,198.64,15068.0
2020-01-30 11:40:00,198.58,198.76,198.52,198.65,11111.0,198.58,198.76,198.52,198.65,11111.0
2020-01-30 11:45:00,198.69,198.85,198.63,198.71,29639.0,198.69,198.85,198.63,198.71,29639.0
2020-01-30 11:50:00,198.77,198.89,198.68,198.84,6200.0,198.77,198.89,198.68,198.84,6200.0
2020-01-30 11:55:00,198.77,198.77,198.6,198.6,6795.0,198.77,198.77,198.6,198.6,6795.0
2020-01-30 12:00:00,198.54,198.69,198.44,198.49,5302.0,198.54,198.69,198.44,198.49,5302.0
2020-01-30 12:05:00,198.46,198.53,198.36,198.41,5600.0,198.46,198.53,198.36,198.41,5600.0
2020-01-30 12:10:00,198.43,198.43,198.03,198.03,8962.0,198.43,198.43,198.03,198.03,8962.0
2020-01-30 12:15:00,198.03,198.24,198.02,198.2,2601.0,198.03,198.24,198.02,198.2,2601.0
2020-01-30 12:20:00,198.2,198.27,198.19,198.26,4087.0,198.2,198.27,198.19,198.26,4087.0
2020-01-30 12:25:00,198.26,198.29,197.78,197.79,6222.0,198.26,198.29,197.78,197.79,6222.0
2020-01-30 12:30:00,197.8,197.9,197.68,197.69,4321.0,197.8,197.9,197.68,197.69,4321.0
2020-01-30 12:35:00,197.71,197.82,197.34,197.47,29829.0,197.71,197.82,197.34,197.47,29829.0
2020-01-30 12:40:00,197.38,197.46,197.22,197.36,12525.0,197.38,197.46,197.22,197.36,12525.0
2020-01-30 12:45:00,197.24,197.26,196.98,196.98,8623.0,197.24,197.26,196.98,196.98,8623.0
2020-01-30 12:50:00,196.99,197.5,196.98,197.39,12702.0,196.99,197.5,196.98,197.39,12702.0
2020-01-30 12:55:00,197.33,197.45,197.32,197.44,7127.0,197.33,197.45,197.32,197.44,7127.0
2020-01-30 13:00:00,197.44,197.79,197.44,197.71,5139.0,197.44,197.79,197.44,197.71,5139.0
2020-01-30 13:05:00,197.69,197.74,197.56,197.62,2873.0,197.69,197.74,197.56,197.62,2873.0
2020-01-30 13:10:00,197.64,197.88,197.62,197.74,2963.0,197.64,197.88,197.62,197.74,2963.0
2020-01-30 13:15:00,197.7,197.94,197.57,197.57,4548.0,197.7,197.94,197.57,197.57,4548.0
2020-01-30 13:20:00,197.5,197.67,197.49,197.65,1610.0,197.5,197.67,197.49,197.65,1610.0
2020-01-30 13:25:00,197.69,197.89,197.69,197.85,4600.0,197.69,197.89,197.69,197.85,4600.0
2020-01-30 13:30:00,197.85,197.99,197.79,197.88,5858.0,197.85,197.99,197.79,197.88,5858.0
2020-01-30 13:35:00,197.85,197.87,197.75,197.75,2302.0,197.85,197.87,197.75,197.75,2302.0
2020-01-30 13:40:00,197.79,197.91,197.77,197.91,3202.0,197.79,197.91,197.77,197.91,3202.0
2020-01-30 13:45:00,197.91,198.16,197.89,198.03,17182.0,197.91,198.16,197.89,198.03,17182.0
2020-01-30 13:50:00,197.95,198.16,197.95,198.03,16250.0,197.95,198.16,197.95,198.03,16250.0
2020-01-30 13:55:00,198.03,198.15,197.95,198.12,16428.0,198.03,198.15,197.95,198.12,16428.0
2020-01-30 14:00:00,198.19,198.19,198.06,198.16,5487.0,198.19,198.19,198.06,198.16,5487.0
2020-01-30 14:05:00,198.21,198.37,198.12,198.37,2861.0,198.21,198.37,198.12,198.37,2861.0
2020-01-30 14:10:00,198.44,198.55,198.42,198.55,13839.0,198.44,198.55,198.42,198.55,13839.0
2020-01-30 14:15:00,198.45,198.57,198.43,198.55,3846.0,198.45,198.57,198.43,198.55,3846.0
2020-01-30 14:20:00,198.59,198.61,198.45,198.49,4680.0,198.59,198.61,198.45,198.49,4680.0
2020-01-30 14:25:00,198.49,198.72,198.48,198.57,5358.0,198.49,198.72,198.48,198.57,5358.0
2020-01-30 14:30:00,198.6,198.6,198.36,198.45,2172.0,198.6,198.6,198.36,198.45,2172.0
2020-01-30 14:35:00,198.43,198.51,198.29,198.4,1800.0,198.43,198.51,198.29,198.4,1800.0
2020-01-30 14:40:00,198.36,199.08,198.07,198.34,15138.0,198.36,199.08,198.07,198.34,15138.0
2020-01-30 14:45:00,198.41,198.79,198.06,198.63,8915.0,198.41,198.79,198.06,198.63,8915.0
2020-01-30 14:50:00,198.64,198.8,198.25,198.53,5332.0,198.64,198.8,198.25,198.53,5332.0
2020-01-30 14:55:00,198.68,199.07,198.59,198.7,12400.0,198.68,199.07,198.59,198.7,12400.0
2020-01-30 15:00:00,198.7,199.17,198.66,199.17,14517.0,198.7,199.17,198.66,199.17,14517.0
2020-01-30 15:05:00,199.17,199.18,198.67,198.67,12148.0,199.17,199.18,198.67,198.67,12148.0
2020-01-30 15:10:00,198.61,198.75,198.56,198.73,5516.0,198.61,198.75,198.56,198.73,5516.0
2020-01-30 15:15:00,198.74,199.01,198.74,198.89,14728.0,198.74,199.01,198.74,198.89,14728.0
2020-01-30 15:20:00,198.94,199.06,198.82,198.98,19062.0,198.94,199.06,198.82,198.98,19062.0
2020-01-30 15:25:00,199.0,199.01,198.54,198.72,15283.0,199.0,199.01,198.54,198.72,15283.0
2020-01-30 15:30:00,198.73,198.8,198.5,198.66,15028.0,198.73,198.8,198.5,198.66,15028.0
2020-01-30 15:35:00,198.7,198.82,198.54,198.56,17700.0,198.7,198.82,198.54,198.56,17700.0
2020-01-30 15:40:00,198.53,198.89,198.49,198.75,66354.0,198.53,198.89,198.49,198.75,66354.0
2020-01-30 15:45:00,198.75,198.96,198.71,198.8,62161.0,198.75,198.96,198.71,198.8,62161.0
2020-01-30 15:50:00,198.8,199.02,198.71,198.99,59472.0,198.8,199.02,198.71,198.99,59472.0
2020-01-30 15:55:00,198.88,199.33,198.86,199.0,132141.0,198.88,199.33,198.86,199.0,132141.0
2020-01-31 09:30:00,198.96,199.32,198.19,198.39,20589.0,198.96,199.32,198.19,198.39,20589.0
2020-01-31 09:35:00,198.67,198.81,197.91,198.15,8834.0,198.67,198.81,197.91,198.15,8834.0
2020-01-31 09:40:00,197.82,198.04,197.32,197.34,5300.0,197.82,198.04,197.32,197.34,5300.0
2020-01-31 09:45:00,197.27,197.57,196.95,197.57,4043.0,197.27,197.57,196.95,197.57,4043.0
2020-01-31 09:50:00,197.58,197.73,197.12,197.63,5100.0,197.58,197.73,197.12,197.63,5100.0
2020-01-31 09:55:00,197.65,198.2,197.53,198.2,4055.0,197.65,198.2,197.53,198.2,4055.0
2020-01-31 10:00:00,198.07,198.2,197.1,197.1,5868.0,198.07,198.2,197.1,197.1,5868.0
2020-01-31 10:05:00,197.04,197.21,196.68,196.92,7883.0,197.04,197.21,196.68,196.92,7883.0
2020-01-31 10:10:00,196.92,196.93,196.23,196.23,9013.0,196.92,196.93,196.23,196.23,9013.0
2020-01-31 10:15:00,196.22,196.36,195.85,196.35,20678.0,196.22,196.36,195.85,196.35,20678.0
2020-01-31 10:20:00,196.23,196.78,196.17,196.17,10363.0,196.23,196.78,196.17,196.17,10363.0
2020-01-31 10:25:00,196.15,196.51,195.85,195.9,11230.0,196.15,196.51,195.85,195.9,11230.0
2020-01-31 10:30:00,195.89,196.08,195.79,195.95,10653.0,195.89,196.08,195.79,195.95,10653.0
2020-01-31 10:35:00,195.89,195.9,195.34,195.61,13780.0,195.89,195.9,195.34,195.61,13780.0
2020-01-31 10:40:00,195.49,195.49,195.0,195.0,19624.0,195.49,195.49,195.0,195.0,19624.0
2020-01-31 10:45:00,195.06,195.23,194.93,194.99,7141.0,195.06,195.23,194.93,194.99,7141.0
2020-01-31 10:50:00,194.84,194.97,194.64,194.81,11065.0,194.84,194.97,194.64,194.81,11065.0
2020-01-31 10:55:00,194.86,195.13,194.85,194.85,16687.0,194.86,195.13,194.85,194.85,16687.0
2020-01-31 11:00:00,194.81,195.6,194.51,195.59,13394.0,194.81,195.6,194.51,195.59,13394.0
2020-01-31 11:05:00,195.51,195.51,194.82,194.94,7329.0,195.51,195.51,194.82,194.94,7329.0
2020-01-31 11:10:00,194.79,195.06,194.53,194.53,3514.0,194.79,195.06,194.53,194.53,3514.0
2020-01-31 11:15:00,194.46,194.82,193.91,194.77,11396.0,194.46,194.82,193.91,194.77,11396.0
2020-01-31 11:20:00,194.74,195.08,194.38,194.38,6760.0,194.74,195.08,194.38,194.38,6760.0
2020-01-31 11:25:00,194.29,194.42,193.93,193.93,5795.0,194.29,194.42,193.93,193.93,5795.0
2020-01-31 11:30:00,193.99,194.09,193.86,194.08,10057.0,193.99,194.09,193.86,194.08,10057.0
2020-01-31 11:35:00,194.05,194.09,193.31,193.55,17510.0,194.05,194.09,193.31,193.55,17510.0
2020-01-31 11:40:00,193.56,194.04,193.54,194.04,8515.0,193.56,194.04,193.54,194.04,8515.0
2020-01-31 11:45:00,194.07,194.85,194.07,194.69,8988.0,194.07,194.85,194.07,194.69,8988.0
2020-01-31 11:50:00,194.64,194.76,194.35,194.76,5423.0,194.64,194.76,194.35,194.76,5423.0
2020-01-31 11:55:00,194.78,195.25,194.78,195.2,16000.0,194.78,195.25,194.78,195.2,16000.0
2020-01-31 12:00:00,195.19,195.2,194.9,195.02,77228.0,195.19,195.2,194.9,195.02,77228.0
2020-01-31 12:05:00,195.02,195.29,194.9,195.28,10875.0,195.02,195.29,194.9,195.28,10875.0
2020-01-31 12:10:00,195.3,195.31,194.85,194.95,10863.0,195.3,195.31,194.85,194.95,10863.0
2020-01-31 12:15:00,195.03,195.16,194.96,195.12,11360.0,195.03,195.16,194.96,195.12,11360.0
2020-01-31 12:20:00,195.1,195.29,194.96,195.1,14028.0,195.1,195.29,194.96,195.1,14028.0
2020-01-31 12:25:00,195.15,195.25,194.91,195.25,10834.0,195.15,195.25,194.91,195.25,10834.0
2020-01-31 12:30:00,195.18,195.19,194.88,194.88,5303.0,195.18,195.19,194.88,194.88,5303.0
2020-01-31 12:35:00,194.84,194.87,194.4,194.87,12192.0,194.84,194.87,194.4,194.87,12192.0
2020-01-31 12:40:00,194.86,195.54,194.85,195.54,11664.0,194.86,195.54,194.85,195.54,11664.0
2020-01-31 12:45:00,195.56,195.56,195.28,195.32,7309.0,195.56,195.56,195.28,195.32,7309.0
2020-01-31 12:50:00,195.27,195.44,195.09,195.43,7300.0,195.27,195.44,195.09,195.43,7300.0
2020-01-31 12:55:00,195.45,195.67,195.45,195.56,3214.0,195.45,195.67,195.45,195.56,3214.0
2020-01-31 13:00:00,195.63,195.78,195.59,195.6,2043.0,195.63,195.78,195.59,195.6,2043.0
2020-01-31 13:05:00,195.6,195.75,195.42,195.5,5705.0,195.6,195.75,195.42,195.5,5705.0
2020-01-31 13:10:00,195.53,195.65,195.48,195.5,5517.0,195.53,195.65,195.48,195.5,5517.0
2020-01-31 13:15:00,195.5,195.74,195.46,195.74,5617.0,195.5,195.74,195.46,195.74,5617.0
2020-01-31 13:20:00,195.69,195.9,195.63,195.9,3762.0,195.69,195.9,195.63,195.9,3762.0
2020-01-31 13:25:00,195.9,195.9,195.53,195.8,5231.0,195.9,195.9,195.53,195.8,5231.0
2020-01-31 13:30:00,195.72,195.72,195.25,195.5,7438.0,195.72,195.72,195.25,195.5,7438.0
2020-01-31 13:35:00,195.45,195.55,195.29,195.38,4385.0,195.45,195.55,195.29,195.38,4385.0
2020-01-31 13:40:00,195.41,195.62,195.41,195.53,4426.0,195.41,195.62,195.41,195.53,4426.0
2020-01-31 13:45:00,195.48,195.88,195.46,195.88,4907.0,195.48,195.88,195.46,195.88,4907.0
2020-01-31 13:50:00,195.88,195.98,195.69,195.95,3799.0,195.88,195.98,195.69,195.95,3799.0
2020-01-31 13:55:00,196.02,196.32,195.98,196.32,5432.0,196.02,196.32,195.98,196.32,5432.0
2020-01-31 14:00:00,196.31,196.64,196.28,196.64,11838.0,196.31,196.64,196.28,196.64,11838.0
2020-01-31 14:05:00,196.57,196.6,196.31,196.31,5497.0,196.57,196.6,196.31,196.31,5497.0
2020-01-31 14:10:00,196.34,196.36,196.2,196.21,3225.0,196.34,196.36,196.2,196.21,3225.0
2020-01-31 14:15:00,196.34,196.41,196.16,196.4,4300.0,196.34,196.41,196.16,196.4,4300.0
2020-01-31 14:20:00,196.38,196.38,195.88,195.92,10277.0,196.38,196.38,195.88,195.92,10277.0
2020-01-31 14:25:00,195.94,196.25,195.94,196.17,4904.0,195.94,196.25,195.94,196.17,4904.0
2020-01-31 14:30:00,196.07,196.87,196.04,196.82,13181.0,196.07,196.87,196.04,196.82,13181.0
2020-01-31 14:35:00,196.85,197.06,196.8,196.8,11177.0,196.85,197.06,196.8,196.8,11177.0
2020-01-31 14:40:00,196.83,196.83,196.37,196.41,2429.0,196.83,196.83,196.37,196.41,2429.0
2020-01-31 14:45:00,196.33,196.4,196.07,196.13,2417.0,196.33,196.4,196.07,196.13,2417.0
2020-01-31 14:50:00,196.17,196.38,196.09,196.27,3555.0,196.17,196.38,196.09,196.27,3555.0
2020-01-31 14:55:00,196.27,196.59,196.27,196.48,8851.0,196.27,196.59,196.27,196.48,8851.0
2020-01-31 15:00:00,196.44,196.69,196.44,196.53,15423.0,196.44,196.69,196.44,196.53,15423.0
2020-01-31 15:05:00,196.44,196.46,196.1,196.21,4009.0,196.44,196.46,196.1,196.21,4009.0
2020-01-31 15:10:00,196.17,196.17,195.91,195.96,6000.0,196.17,196.17,195.91,195.96,6000.0
2020-01-31 15:15:00,195.93,196.1,195.78,196.02,4430.0,195.93,196.1,195.78,196.02,4430.0
2020-01-31 15:20:00,196.07,196.26,195.9,196.23,36561.0,196.07,196.26,195.9,196.23,36561.0
2020-01-31 15:25:00,196.22,196.22,195.92,195.92,8047.0,196.22,196.22,195.92,195.92,8047.0
2020-01-31 15:30:00,195.92,196.0,195.72,195.81,12865.0,195.92,196.0,195.72,195.81,12865.0
2020-01-31 15:35:00,195.83,196.0,195.78,195.87,24055.0,195.83,196.0,195.78,195.87,24055.0
2020-01-31 15:40:00,195.88,196.53,195.75,196.42,23683.0,195.88,196.53,195.75,196.42,23683.0
2020-01-31 15:45:00,196.5,196.69,196.17,196.41,22157.0,196.5,196.69,196.17,196.41,22157.0
2020-01-31 15:50:00,196.38,197.26,196.25,197.26,66713.0,196.38,197.26,196.25,197.26,66713.0
2020-01-31 15:55:00,197.23,197.26,196.79,196.85,75218.0,197.23,197.26,196.79,196.85,75218.0
2020-02-03 09:30:00,197.86,198.91,197.82,198.15,25422.0,197.86,198.91,197.82,198.15,25422.0
2020-02-03 09:35:00,197.97,198.22,197.86,197.87,3750.0,197.97,198.22,197.86,197.87,3750.0
2020-02-03 09:40:00,198.0,198.62,197.77,198.51,7300.0,198.0,198.62,197.77,198.51,7300.0
2020-02-03 09:45:00,198.75,199.09,198.05,198.27,11178.0,198.75,199.09,198.05,198.27,11178.0
2020-02-03 09:50:00,198.28,198.73,198.28,198.57,3586.0,198.28,198.73,198.28,198.57,3586.0
2020-02-03 09:55:00,198.53,198.72,198.38,198.67,5730.0,198.53,198.72,198.38,198.67,5730.0
2020-02-03 10:00:00,198.75,199.12,198.49,198.66,3951.0,198.75,199.12,198.49,198.66,3951.0
2020-02-03 10:05:00,198.4,198.46,198.14,198.32,3365.0,198.4,198.46,198.14,198.32,3365.0
2020-02-03 10:10:00,198.43,198.96,198.39,198.94,8390.0,198.43,198.96,198.39,198.94,8390.0
2020-02-03 10:15:00,199.02,199.34,198.9,199.12,6687.0,199.02,199.34,198.9,199.12,6687.0
2020-02-03 10:20:00,199.09,199.12,198.73,198.79,4559.0,199.09,199.12,198.73,198.79,4559.0
2020-02-03 10:25:00,198.91,198.99,198.72,198.98,2980.0,198.91,198.99,198.72,198.98,2980.0
2020-02-03 10:30:00,198.95,199.32,198.92,198.97,7908.0,198.95,199.32,198.92,198.97,7908.0
2020-02-03 10:35:00,198.97,199.08,198.68,198.75,5383.0,198.97,199.08,198.68,198.75,5383.0
2020-02-03 10:40:00,198.79,199.0,198.72,198.94,2906.0,198.79,199.0,198.72,198.94,2906.0
2020-02-03 10:45:00,198.98,199.02,198.73,198.79,4260.0,198.98,199.02,198.73,198.79,4260.0
2020-02-03 10:50:00,198.77,198.84,198.45,198.65,4940.0,198.77,198.84,198.45,198.65,4940.0
2020-02-03 10:55:00,198.58,198.72,198.57,198.72,6885.0,198.58,198.72,198.57,198.72,6885.0
2020-02-03 11:00:00,198.66,199.09,198.63,199.07,4058.0,198.66,199.09,198.63,199.07,4058.0
2020-02-03 11:05:00,199.12,199.18,198.96,199.18,5069.0,199.12,199.18,198.96,199.18,5069.0
2020-02-03 11:10:00,199.12,199.24,198.67,198.73,6349.0,199.12,199.24,198.67,198.73,6349.0
2020-02-03 11:15:00,198.73,199.0,198.73,199.0,2879.0,198.73,199.0,198.73,199.0,2879.0
2020-02-03 11:20:00,199.17,199.52,199.17,199.52,5811.0,199.17,199.52,199.17,199.52,5811.0
2020-02-03 11:25:00,199.5,199.55,199.14,199.18,4110.0,199.5,199.55,199.14,199.18,4110.0
2020-02-03 11:30:00,199.2,199.31,199.07,199.2,6686.0,199.2,199.31,199.07,199.2,6686.0
2020-02-03 11:35:00,199.17,199.19,198.99,199.06,3125.0,199.17,199.19,198.99,199.06,3125.0
2020-02-03 11:40:00,199.05,199.11,198.57,198.73,4269.0,199.05,199.11,198.57,198.73,4269.0
2020-02-03 11:45:00,198.69,198.75,198.61,198.67,1500.0,198.69,198.75,198.61,198.67,1500.0
2020-02-03 11:50:00,198.57,198.94,198.53,198.89,3329.0,198.57,198.94,198.53,198.89,3329.0
2020-02-03 11:55:00,199.0,199.1,198.89,199.03,2325.0,199.0,199.1,198.89,199.03,2325.0
2020-02-03 12:00:00,198.99,199.16,198.89,199.13,3100.0,198.99,199.16,198.89,199.13,3100.0
2020-02-03 12:05:00,199.17,199.17,198.87,199.02,2531.0,199.17,199.17,198.87,199.02,2531.0
2020-02-03 12:10:00,198.9,199.03,198.9,198.99,2240.0,198.9,199.03,198.9,198.99,2240.0
2020-02-03 12:15:00,199.02,199.29,198.9,199.28,14828.0,199.02,199.29,198.9,199.28,14828.0
2020-02-03 12:20:00,199.28,199.52,199.28,199.48,4082.0,199.28,199.52,199.28,199.48,4082.0
2020-02-03 12:25:00,199.51,199.51,199.28,199.28,4187.0,199.51,199.51,199.28,199.28,4187.0
2020-02-03 12:30:00,199.33,199.38,199.16,199.22,3300.0,199.33,199.38,199.16,199.22,3300.0
2020-02-03 12:35:00,199.2,199.24,199.04,199.09,3581.0,199.2,199.24,199.04,199.09,3581.0
2020-02-03 12:40:00,199.1,199.25,199.08,199.25,4661.0,199.1,199.25,199.08,199.25,4661.0
2020-02-03 12:45:00,199.21,199.24,199.05,199.05,5307.0,199.21,199.24,199.05,199.05,5307.0
2020-02-03 12:50:00,199.08,199.24,199.04,199.24,7877.0,199.08,199.24,199.04,199.24,7877.0
2020-02-03 12:55:00,199.22,199.57,199.22,199.51,3039.0,199.22,199.57,199.22,199.51,3039.0
2020-02-03 13:00:00,199.45,199.5,199.32,199.32,2602.0,199.45,199.5,199.32,199.32,2602.0
2020-02-03 13:05:00,199.43,199.52,199.28,199.3,2901.0,199.43,199.52,199.28,199.3,2901.0
2020-02-03 13:10:00,199.33,199.37,198.99,199.0,2914.0,199.33,199.37,198.99,199.0,2914.0
2020-02-03 13:15:00,199.05,199.43,199.05,199.32,2813.0,199.05,199.43,199.05,199.32,2813.0
2020-02-03 13:20:00,199.32,199.5,199.28,199.5,6835.0,199.32,199.5,199.28,199.5,6835.0
2020-02-03 13:25:00,199.49,199.49,199.25,199.3,2648.0,199.49,199.49,199.25,199.3,2648.0
2020-02-03 13:30:00,199.23,199.32,199.08,199.31,2800.0,199.23,199.32,199.08,199.31,2800.0
2020-02-03 13:35:00,199.41,199.59,199.39,199.56,11099.0,199.41,199.59,199.39,199.56,11099.0
2020-02-03 13:40:00,199.55,199.55,199.39,199.44,3713.0,199.55,199.55,199.39,199.44,3713.0
2020-02-03 13:45:00,199.44,199.53,199.35,199.49,3700.0,199.44,199.53,199.35,199.49,3700.0
2020-02-03 13:50:00,199.46,199.48,199.23,199.31,4050.0,199.46,199.48,199.23,199.31,4050.0
2020-02-03 13:55:00,199.36,199.5,199.3,199.5,1100.0,199.36,199.5,199.3,199.5,1100.0
2020-02-03 14:00:00,199.45,199.57,199.33,199.37,14445.0,199.45,199.57,199.33,199.37,14445.0
2020-02-03 14:05:00,199.38,199.39,199.18,199.22,3071.0,199.38,199.39,199.18,199.22,3071.0
2020-02-03 14:10:00,199.12,199.24,199.1,199.19,4200.0,199.12,199.24,199.1,199.19,4200.0
2020-02-03 14:15:00,199.29,199.31,199.23,199.31,2523.0,199.29,199.31,199.23,199.31,2523.0
2020-02-03 14:20:00,199.31,199.44,199.31,199.37,2600.0,199.31,199.44,199.31,199.37,2600.0
2020-02-03 14:25:00,199.45,199.5,199.39,199.47,4650.0,199.45,199.5,199.39,199.47,4650.0
2020-02-03 14:30:00,199.49,199.69,199.34,199.34,12098.0,199.49,199.69,199.34,199.34,12098.0
2020-02-03 14:35:00,199.31,199.51,199.31,199.48,1300.0,199.31,199.51,199.31,199.48,1300.0
2020-02-03 14:40:00,199.55,199.6,199.38,199.57,12216.0,199.55,199.6,199.38,199.57,12216.0
2020-02-03 14:45:00,199.61,199.81,199.54,199.68,2686.0,199.61,199.81,199.54,199.68,2686.0
2020-02-03 14:50:00,199.68,199.7,199.48,199.65,15312.0,199.68,199.7,199.48,199.65,15312.0
2020-02-03 14:55:00,199.64,199.64,199.48,199.58,2228.0,199.64,199.64,199.48,199.58,2228.0
2020-02-03 15:00:00,199.62,199.8,199.59,199.74,4511.0,199.62,199.8,199.59,199.74,4511.0
2020-02-03 15:05:00,199.78,199.94,199.74,199.79,2120.0,199.78,199.94,199.74,199.79,2120.0
2020-02-03 15:10:00,199.87,199.87,199.67,199.7,4243.0,199.87,199.87,199.67,199.7,4243.0
2020-02-03 15:15:00,199.68,199.69,199.51,199.52,2400.0,199.68,199.69,199.51,199.52,2400.0
2020-02-03 15:20:00,199.47,199.68,199.47,199.65,3700.0,199.47,199.68,199.47,199.65,3700.0
2020-02-03 15:25:00,199.68,199.76,199.6,199.76,4327.0,199.68,199.76,199.6,199.76,4327.0
2020-02-03 15:30:00,199.77,199.77,199.67,199.74,5206.0,199.77,199.77,199.67,199.74,5206.0
2020-02-03 15:35:00,199.75,199.77,199.58,199.63,5615.0,199.75,199.77,199.58,199.63,5615.0
2020-02-03 15:40:00,199.62,199.62,199.46,199.48,5394.0,199.62,199.62,199.46,199.48,5394.0
2020-02-03 15:45:00,199.38,199.38,199.12,199.12,8184.0,199.38,199.38,199.12,199.12,8184.0
2020-02-03 15:50:00,199.13,199.37,199.05,199.21,26382.0,199.13,199.37,199.05,199.21,26382.0
2020-02-03 15:55:00,199.23,199.4,199.12,199.36,32866.0,199.23,199.4,199.12,199.36,32866.0
2020-02-04 09:30:00,202.0,202.96,200.51,202.27,31753.0,202.0,202.96,200.51,202.27,31753.0
2020-02-04 09:35:00,202.35,202.55,202.12,202.15,3386.0,202.35,202.55,202.12,202.15,3386.0
2020-02-04 09:40:00,202.06,202.39,201.85,202.18,5311.0,202.06,202.39,201.85,202.18,5311.0
2020-02-04 09:45:00,202.03,202.92,202.03,202.92,7285.0,202.03,202.92,202.03,202.92,7285.0
2020-02-04 09:50:00,202.86,202.97,202.61,202.63,4703.0,202.86,202.97,202.61,202.63,4703.0
2020-02-04 09:55:00,202.47,203.13,202.4,202.62,4906.0,202.47,203.13,202.4,202.62,4906.0
2020-02-04 10:00:00,202.68,203.14,202.62,203.0,12770.0,202.68,203.14,202.62,203.0,12770.0
2020-02-04 10:05:00,203.01,203.07,202.76,202.76,4465.0,203.01,203.07,202.76,202.76,4465.0
2020-02-04 10:10:00,202.79,202.86,202.42,202.51,6343.0,202.79,202.86,202.42,202.51,6343.0
2020-02-04 10:15:00,202.5,202.62,202.28,202.42,3968.0,202.5,202.62,202.28,202.42,3968.0
2020-02-04 10:20:00,202.46,202.81,202.46,202.72,3331.0,202.46,202.81,202.46,202.72,3331.0
2020-02-04 10:25:00,202.74,202.83,202.59,202.66,9737.0,202.74,202.83,202.59,202.66,9737.0
2020-02-04 10:30:00,202.69,202.77,202.47,202.47,3100.0,202.69,202.77,202.47,202.47,3100.0
2020-02-04 10:35:00,202.49,202.56,202.39,202.53,3706.0,202.49,202.56,202.39,202.53,3706.0
2020-02-04 10:40:00,202.58,202.7,202.36,202.36,2300.0,202.58,202.7,202.36,202.36,2300.0
2020-02-04 10:45:00,202.36,202.37,202.14,202.14,6423.0,202.36,202.37,202.14,202.14,6423.0
2020-02-04 10:50:00,202.2,202.2,201.91,201.91,8086.0,202.2,202.2,201.91,201.91,8086.0
2020-02-04 10:55:00,201.92,201.98,201.86,201.97,2200.0,201.92,201.98,201.86,201.97,2200.0
2020-02-04 11:00:00,202.06,202.14,201.98,202.09,4444.0,202.06,202.14,201.98,202.09,4444.0
2020-02-04 11:05:00,202.09,202.52,202.09,202.46,7915.0,202.09,202.52,202.09,202.46,7915.0
2020-02-04 11:10:00,202.45,202.59,202.38,202.39,7358.0,202.45,202.59,202.38,202.39,7358.0
2020-02-04 11:15:00,202.34,202.51,202.29,202.42,5930.0,202.34,202.51,202.29,202.42,5930.0
2020-02-04 11:20:00,202.46,202.57,202.41,202.53,7283.0,202.46,202.57,202.41,202.53,7283.0
2020-02-04 11:25:00,202.5,202.6,202.43,202.43,8912.0,202.5,202.6,202.43,202.43,8912.0
2020-02-04 11:30:00,202.48,202.82,202.41,202.82,10354.0,202.48,202.82,202.41,202.82,10354.0
2020-02-04 11:35:00,202.79,203.06,202.79,203.03,12959.0,202.79,203.06,202.79,203.03,12959.0
2020-02-04 11:40:00,203.01,203.04,202.75,202.76,8506.0,203.01,203.04,202.75,202.76,8506.0
2020-02-04 11:45:00,202.82,203.01,202.75,202.83,14365.0,202.82,203.01,202.75,202.83,14365.0
2020-02-04 11:50:00,202.79,202.8,202.51,202.53,6806.0,202.79,202.8,202.51,202.53,6806.0
2020-02-04 11:55:00,202.5,202.73,202.5,202.71,4698.0,202.5,202.73,202.5,202.71,4698.0
2020-02-04 12:00:00,202.69,202.76,202.61,202.61,5530.0,202.69,202.76,202.61,202.61,5530.0
2020-02-04 12:05:00,202.58,202.68,202.56,202.62,5161.0,202.58,202.68,202.56,202.62,5161.0
2020-02-04 12:10:00,202.64,203.0,202.64,202.91,8105.0,202.64,203.0,202.64,202.91,8105.0
2020-02-04 12:15:00,202.96,203.05,202.7,202.86,7825.0,202.96,203.05,202.7,202.86,7825.0
2020-02-04 12:20:00,202.84,203.0,202.84,202.92,2750.0,202.84,203.0,202.84,202.92,2750.0
2020-02-04 12:25:00,202.95,203.24,202.92,203.24,4683.0,202.95,203.24,202.92,203.24,4683.0
2020-02-04 12:30:00,203.21,203.25,202.99,202.99,3515.0,203.21,203.25,202.99,202.99,3515.0
2020-02-04 12:35:00,202.91,203.02,202.79,203.01,2824.0,202.91,203.02,202.79,203.01,2824.0
2020-02-04 12:40:00,203.03,203.06,202.96,203.02,1836.0,203.03,203.06,202.96,203.02,1836.0
2020-02-04 12:45:00,203.02,203.06,202.94,202.99,5051.0,203.02,203.06,202.94,202.99,5051.0
2020-02-04 12:50:00,202.96,203.05,202.96,202.98,3215.0,202.96,203.05,202.96,202.98,3215.0
2020-02-04 12:55:00,203.01,203.1,202.93,202.93,4058.0,203.01,203.1,202.93,202.93,4058.0
2020-02-04 13:00:00,203.02,203.17,203.02,203.07,2140.0,203.02,203.17,203.02,203.07,2140.0
2020-02-04 13:05:00,203.08,203.09,203.0,203.0,1681.0,203.08,203.09,203.0,203.0,1681.0
2020-02-04 13:10:00,202.99,203.01,202.88,202.88,2600.0,202.99,203.01,202.88,202.88,2600.0
2020-02-04 13:15:00,202.84,202.86,202.79,202.82,1137.0,202.84,202.86,202.79,202.82,1137.0
2020-02-04 13:20:00,202.8,202.84,202.73,202.76,2000.0,202.8,202.84,202.73,202.76,2000.0
2020-02-04 13:25:00,202.73,202.78,202.59,202.73,1600.0,202.73,202.78,202.59,202.73,1600.0
2020-02-04 13:30:00,202.74,202.86,202.71,202.85,2674.0,202.74,202.86,202.71,202.85,2674.0
2020-02-04 13:35:00,202.86,203.1,202.86,202.91,8893.0,202.86,203.1,202.86,202.91,8893.0
2020-02-04 13:40:00,202.85,202.88,202.8,202.8,5278.0,202.85,202.88,202.8,202.8,5278.0
2020-02-04 13:45:00,202.86,202.95,202.83,202.92,4775.0,202.86,202.95,202.83,202.92,4775.0
2020-02-04 13:50:00,203.0,203.0,202.78,202.78,4929.0,203.0,203.0,202.78,202.78,4929.0
2020-02-04 13:55:00,202.82,202.86,202.7,202.78,4284.0,202.82,202.86,202.7,202.78,4284.0
2020-02-04 14:00:00,202.84,202.95,202.79,202.8,4134.0,202.84,202.95,202.79,202.8,4134.0
2020-02-04 14:05:00,202.83,202.93,202.82,202.9,4334.0,202.83,202.93,202.82,202.9,4334.0
2020-02-04 14:10:00,202.94,202.94,202.78,202.81,5809.0,202.94,202.94,202.78,202.81,5809.0
2020-02-04 14:15:00,202.81,202.82,202.58,202.65,7424.0,202.81,202.82,202.58,202.65,7424.0
2020-02-04 14:20:00,202.58,202.79,202.58,202.74,2325.0,202.58,202.79,202.58,202.74,2325.0
2020-02-04 14:25:00,202.77,202.81,202.66,202.81,4099.0,202.77,202.81,202.66,202.81,4099.0
2020-02-04 14:30:00,202.78,202.81,202.66,202.66,7551.0,202.78,202.81,202.66,202.66,7551.0
2020-02-04 14:35:00,202.69,202.78,202.5,202.5,6115.0,202.69,202.78,202.5,202.5,6115.0
2020-02-04 14:40:00,202.48,202.77,202.44,202.77,9368.0,202.48,202.77,202.44,202.77,9368.0
2020-02-04 14:45:00,202.79,202.87,202.73,202.74,8603.0,202.79,202.87,202.73,202.74,8603.0
2020-02-04 14:50:00,202.75,202.77,202.58,202.69,6077.0,202.75,202.77,202.58,202.69,6077.0
2020-02-04 14:55:00,202.71,202.81,202.65,202.72,3800.0,202.71,202.81,202.65,202.72,3800.0
2020-02-04 15:00:00,202.66,202.86,202.62,202.8,3701.0,202.66,202.86,202.62,202.8,3701.0
2020-02-04 15:05:00,202.81,202.96,202.78,202.81,5914.0,202.81,202.96,202.78,202.81,5914.0
2020-02-04 15:10:00,202.8,202.82,202.66,202.67,3931.0,202.8,202.82,202.66,202.67,3931.0
2020-02-04 15:15:00,202.65,202.81,202.59,202.8,4903.0,202.65,202.81,202.59,202.8,4903.0
2020-02-04 15:20:00,202.82,203.04,202.8,202.93,7180.0,202.82,203.04,202.8,202.93,7180.0
2020-02-04 15:25:00,202.91,203.02,202.91,203.01,6112.0,202.91,203.02,202.91,203.01,6112.0
2020-02-04 15:30:00,203.0,203.02,202.89,202.97,6798.0,203.0,203.02,202.89,202.97,6798.0
2020-02-04 15:35:00,202.96,203.09,202.95,203.07,6880.0,202.96,203.09,202.95,203.07,6880.0
2020-02-04 15:40:00,203.06,203.09,202.92,203.02,6498.0,203.06,203.09,202.92,203.02,6498.0
2020-02-04 15:45:00,203.01,203.26,202.97,203.15,7577.0,203.01,203.26,202.97,203.15,7577.0
2020-02-04 15:50:00,203.22,204.09,203.0,204.02,59198.0,203.22,204.09,203.0,204.02,59198.0
2020-02-04 15:55:00,204.11,204.19,203.82,203.95,89963.0,204.11,204.19,203.82,203.95,89963.0
2020-02-05 09:30:00,206.72,207.19,205.39,205.39,16628.0,206.72,207.19,205.39,205.39,16628.0
2020-02-05 09:35:00,205.19,205.58,203.5,203.79,18603.0,205.19,205.58,203.5,203.79,18603.0
2020-02-05 09:40:00,203.55,203.8,202.76,203.03,5479.0,203.55,203.8,202.76,203.03,5479.0
2020-02-05 09:45:00,203.11,204.03,202.81,204.01,7287.0,203.11,204.03,202.81,204.01,7287.0
2020-02-05 09:50:00,203.9,204.19,203.54,203.54,4939.0,203.9,204.19,203.54,203.54,4939.0
2020-02-05 09:55:00,203.99,204.75,203.99,204.67,2657.0,203.99,204.75,203.99,204.67,2657.0
2020-02-05 10:00:00,204.97,205.2,204.45,204.64,4308.0,204.97,205.2,204.45,204.64,4308.0
2020-02-05 10:05:00,204.71,205.14,204.37,204.43,4546.0,204.71,205.14,204.37,204.43,4546.0
2020-02-05 10:10:00,204.46,204.72,204.07,204.15,5387.0,204.46,204.72,204.07,204.15,5387.0
2020-02-05 10:15:00,204.26,204.4,204.12,204.14,6521.0,204.26,204.4,204.12,204.14,6521.0
2020-02-05 10:20:00,204.23,204.38,203.94,204.33,2012.0,204.23,204.38,203.94,204.33,2012.0
2020-02-05 10:25:00,203.99,203.99,203.49,203.63,2800.0,203.99,203.99,203.49,203.63,2800.0
2020-02-05 10:30:00,203.49,203.77,203.29,203.67,9244.0,203.49,203.77,203.29,203.67,9244.0
2020-02-05 10:35:00,203.68,203.68,203.17,203.29,9847.0,203.68,203.68,203.17,203.29,9847.0
2020-02-05 10:40:00,203.33,203.4,202.86,203.15,10686.0,203.33,203.4,202.86,203.15,10686.0
2020-02-05 10:45:00,203.17,203.17,202.43,202.62,17979.0,203.17,203.17,202.43,202.62,17979.0
2020-02-05 10:50:00,202.7,203.0,202.55,202.92,2700.0,202.7,203.0,202.55,202.92,2700.0
2020-02-05 10:55:00,202.61,203.26,202.61,203.07,4100.0,202.61,203.26,202.61,203.07,4100.0
2020-02-05 11:00:00,203.06,203.5,202.92,203.26,4291.0,203.06,203.5,202.92,203.26,4291.0
2020-02-05 11:05:00,203.29,203.65,203.29,203.65,2047.0,203.29,203.65,203.29,203.65,2047.0
2020-02-05 11:10:00,203.63,203.67,203.4,203.61,3552.0,203.63,203.67,203.4,203.61,3552.0
2020-02-05 11:15:00,203.66,203.8,203.55,203.75,1800.0,203.66,203.8,203.55,203.75,1800.0
2020-02-05 11:20:00,203.6,203.65,203.12,203.21,3318.0,203.6,203.65,203.12,203.21,3318.0
2020-02-05 11:25:00,203.22,203.27,202.98,203.13,3311.0,203.22,203.27,202.98,203.13,3311.0
2020-02-05 11:30:00,203.05,203.11,202.91,202.98,5398.0,203.05,203.11,202.91,202.98,5398.0
2020-02-05 11:35:00,202.94,203.17,202.74,202.95,27503.0,202.94,203.17,202.74,202.95,27503.0
2020-02-05 11:40:00,202.93,202.93,202.43,202.52,13611.0,202.93,202.93,202.43,202.52,13611.0
2020-02-05 11:45:00,202.52,202.64,202.38,202.64,6774.0,202.52,202.64,202.38,202.64,6774.0
2020-02-05 11:50:00,202.71,202.92,202.54,202.55,27621.0,202.71,202.92,202.54,202.55,27621.0
2020-02-05 11:55:00,202.55,202.87,202.5,202.79,5392.0,202.55,202.87,202.5,202.79,5392.0
2020-02-05 12:00:00,202.77,202.94,202.73,202.83,40959.0,202.77,202.94,202.73,202.83,40959.0
2020-02-05 12:05:00,202.83,203.03,202.83,203.0,56491.0,202.83,203.03,202.83,203.0,56491.0
2020-02-05 12:10:00,203.05,203.11,202.91,202.96,45039.0,203.05,203.11,202.91,202.96,45039.0
2020-02-05 12:15:00,202.96,203.05,202.55,202.55,36156.0,202.96,203.05,202.55,202.55,36156.0
2020-02-05 12:20:00,202.56,202.74,202.54,202.73,6644.0,202.56,202.74,202.54,202.73,6644.0
2020-02-05 12:25:00,202.73,202.85,202.62,202.74,10136.0,202.73,202.85,202.62,202.74,10136.0
2020-02-05 12:30:00,202.73,202.89,202.7,202.87,9899.0,202.73,202.89,202.7,202.87,9899.0
2020-02-05 12:35:00,202.9,203.04,202.82,203.03,14324.0,202.9,203.04,202.82,203.03,14324.0
2020-02-05 12:40:00,203.0,203.03,202.82,202.92,35422.0,203.0,203.03,202.82,202.92,35422.0
2020-02-05 12:45:00,202.96,203.0,202.78,202.81,13261.0,202.96,203.0,202.78,202.81,13261.0
2020-02-05 12:50:00,202.87,202.94,202.27,202.27,9643.0,202.87,202.94,202.27,202.27,9643.0
2020-02-05 12:55:00,202.25,202.25,202.04,202.05,1600.0,202.25,202.25,202.04,202.05,1600.0
2020-02-05 13:00:00,202.09,202.23,202.04,202.05,2600.0,202.09,202.23,202.04,202.05,2600.0
2020-02-05 13:05:00,202.07,202.07,201.83,201.87,4823.0,202.07,202.07,201.83,201.87,4823.0
2020-02-05 13:10:00,201.66,201.89,201.61,201.89,1700.0,201.66,201.89,201.61,201.89,1700.0
2020-02-05 13:15:00,201.91,201.94,201.79,201.89,1383.0,201.91,201.94,201.79,201.89,1383.0
2020-02-05 13:20:00,201.89,201.95,201.74,201.75,3201.0,201.89,201.95,201.74,201.75,3201.0
2020-02-05 13:25:00,201.77,201.81,201.14,201.14,6385.0,201.77,201.81,201.14,201.14,6385.0
2020-02-05 13:30:00,201.18,201.36,201.08,201.3,10717.0,201.18,201.36,201.08,201.3,10717.0
2020-02-05 13:35:00,201.3,201.31,201.06,201.13,4100.0,201.3,201.31,201.06,201.13,4100.0
2020-02-05 13:40:00,201.16,201.29,201.13,201.23,4062.0,201.16,201.29,201.13,201.23,4062.0
2020-02-05 13:45:00,201.16,201.35,201.16,201.35,4795.0,201.16,201.35,201.16,201.35,4795.0
2020-02-05 13:50:00,201.32,201.33,201.18,201.2,3077.0,201.32,201.33,201.18,201.2,3077.0
2020-02-05 13:55:00,201.21,201.41,201.21,201.26,2900.0,201.21,201.41,201.21,201.26,2900.0
2020-02-05 14:00:00,201.29,201.29,200.95,200.95,6447.0,201.29,201.29,200.95,200.95,6447.0
2020-02-05 14:05:00,201.0,201.02,200.79,200.93,4659.0,201.0,201.02,200.79,200.93,4659.0
2020-02-05 14:10:00,200.91,201.17,200.81,201.14,6226.0,200.91,201.17,200.81,201.14,6226.0
2020-02-05 14:15:00,201.15,201.23,201.07,201.21,3786.0,201.15,201.23,201.07,201.21,3786.0
2020-02-05 14:20:00,201.26,201.53,201.26,201.5,5461.0,201.26,201.53,201.26,201.5,5461.0
2020-02-05 14:25:00,201.48,201.54,201.37,201.41,10631.0,201.48,201.54,201.37,201.41,10631.0
2020-02-05 14:30:00,201.43,201.7,201.43,201.69,7975.0,201.43,201.7,201.43,201.69,7975.0
2020-02-05 14:35:00,201.67,201.93,201.59,201.84,5551.0,201.67,201.93,201.59,201.84,5551.0
2020-02-05 14:40:00,201.83,201.97,201.78,201.97,4524.0,201.83,201.97,201.78,201.97,4524.0
2020-02-05 14:45:00,201.99,202.16,201.96,202.1,2702.0,201.99,202.16,201.96,202.1,2702.0
2020-02-05 14:50:00,202.14,202.43,202.13,202.41,5100.0,202.14,202.43,202.13,202.41,5100.0
2020-02-05 14:55:00,202.43,202.55,202.28,202.37,4306.0,202.43,202.55,202.28,202.37,4306.0
2020-02-05 15:00:00,202.34,202.85,202.33,202.85,7743.0,202.34,202.85,202.33,202.85,7743.0
2020-02-05 15:05:00,202.86,202.86,202.65,202.67,45031.0,202.86,202.86,202.65,202.67,45031.0
2020-02-05 15:10:00,202.63,202.87,202.6,202.78,3943.0,202.63,202.87,202.6,202.78,3943.0
2020-02-05 15:15:00,202.85,202.88,202.74,202.82,11079.0,202.85,202.88,202.74,202.82,11079.0
2020-02-05 15:20:00,202.83,203.17,202.82,202.94,8492.0,202.83,203.17,202.82,202.94,8492.0
2020-02-05 15:25:00,202.98,202.98,202.67,202.7,8267.0,202.98,202.98,202.67,202.7,8267.0
2020-02-05 15:30:00,202.65,202.66,202.13,202.22,11834.0,202.65,202.66,202.13,202.22,11834.0
2020-02-05 15:35:00,202.18,202.35,202.17,202.29,25279.0,202.18,202.35,202.17,202.29,25279.0
2020-02-05 15:40:00,202.28,202.46,202.26,202.44,7977.0,202.28,202.46,202.26,202.44,7977.0
2020-02-05 15:45:00,202.4,202.47,202.11,202.15,32885.0,202.4,202.47,202.11,202.15,32885.0
2020-02-05 15:50:00,202.1,202.24,201.66,201.87,41784.0,202.1,202.24,201.66,201.87,41784.0
2020-02-05 15:55:00,201.9,202.2,201.77,202.06,45793.0,201.9,202.2,201.77,202.06,45793.0
2020-02-06 09:30:00,203.62,203.88,202.58,203.06,20414.0,203.62,203.88,202.58,203.06,20414.0
2020-02-06 09:35:00,203.06,203.56,202.46,202.93,8889.0,203.06,203.56,202.46,202.93,8889.0
2020-02-06 09:40:00,202.78,203.87,202.78,203.81,21708.0,202.78,203.87,202.78,203.81,21708.0
2020-02-06 09:45:00,203.83,205.14,203.82,205.09,13512.0,203.83,205.14,203.82,205.09,13512.0
2020-02-06 09:50:00,205.25,205.38,204.73,204.87,21499.0,205.25,205.38,204.73,204.87,21499.0
2020-02-06 09:55:00,204.91,205.24,204.69,205.07,5719.0,204.91,205.24,204.69,205.07,5719.0
2020-02-06 10:00:00,205.0,205.24,204.69,205.13,30935.0,205.0,205.24,204.69,205.13,30935.0
2020-02-06 10:05:00,205.23,205.24,204.39,204.39,7206.0,205.23,205.24,204.39,204.39,7206.0
2020-02-06 10:10:00,204.39,204.59,204.26,204.57,5200.0,204.39,204.59,204.26,204.57,5200.0
2020-02-06 10:15:00,204.64,204.71,204.45,204.63,7140.0,204.64,204.71,204.45,204.63,7140.0
2020-02-06 10:20:00,204.68,205.0,204.58,204.9,8238.0,204.68,205.0,204.58,204.9,8238.0
2020-02-06 10:25:00,204.94,204.94,204.15,204.23,26550.0,204.94,204.94,204.15,204.23,26550.0
2020-02-06 10:30:00,204.34,204.49,204.11,204.49,8700.0,204.34,204.49,204.11,204.49,8700.0
2020-02-06 10:35:00,204.62,204.84,204.46,204.77,2558.0,204.62,204.84,204.46,204.77,2558.0
2020-02-06 10:40:00,204.79,204.79,204.14,204.14,1054.0,204.79,204.79,204.14,204.14,1054.0
2020-02-06 10:45:00,204.2,204.57,204.18,204.37,4329.0,204.2,204.57,204.18,204.37,4329.0
2020-02-06 10:50:00,204.38,204.69,204.38,204.5,5334.0,204.38,204.69,204.38,204.5,5334.0
2020-02-06 10:55:00,204.52,205.0,204.49,204.99,6767.0,204.52,205.0,204.49,204.99,6767.0
2020-02-06 11:00:00,204.92,205.32,204.83,205.15,8516.0,204.92,205.32,204.83,205.15,8516.0
2020-02-06 11:05:00,205.21,205.52,205.19,205.34,9214.0,205.21,205.52,205.19,205.34,9214.0
2020-02-06 11:10:00,205.43,205.7,205.43,205.47,5024.0,205.43,205.7,205.43,205.47,5024.0
2020-02-06 11:15:00,205.43,205.43,205.05,205.24,8789.0,205.43,205.43,205.05,205.24,8789.0
2020-02-06 11:20:00,205.35,205.81,205.25,205.74,10865.0,205.35,205.81,205.25,205.74,10865.0
2020-02-06 11:25:00,205.71,205.97,205.53,205.84,17476.0,205.71,205.97,205.53,205.84,17476.0
2020-02-06 11:30:00,205.97,206.05,205.71,205.9,8175.0,205.97,206.05,205.71,205.9,8175.0
2020-02-06 11:35:00,205.84,205.96,205.76,205.86,4135.0,205.84,205.96,205.76,205.86,4135.0
2020-02-06 11:40:00,205.85,205.85,205.51,205.53,5697.0,205.85,205.85,205.51,205.53,5697.0
2020-02-06 11:45:00,205.52,205.63,205.52,205.55,3100.0,205.52,205.63,205.52,205.55,3100.0
2020-02-06 11:50:00,205.56,205.72,205.42,205.45,4042.0,205.56,205.72,205.42,205.45,4042.0
2020-02-06 11:55:00,205.47,205.54,205.38,205.46,5780.0,205.47,205.54,205.38,205.46,5780.0
2020-02-06 12:00:00,205.45,205.78,205.45,205.78,3148.0,205.45,205.78,205.45,205.78,3148.0
2020-02-06 12:05:00,205.72,206.18,205.72,206.18,9005.0,205.72,206.18,205.72,206.18,9005.0
2020-02-06 12:10:00,206.11,206.12,205.83,205.88,8907.0,206.11,206.12,205.83,205.88,8907.0
2020-02-06 12:15:00,205.81,205.93,205.58,205.7,7189.0,205.81,205.93,205.58,205.7,7189.0
2020-02-06 12:20:00,205.64,205.77,205.63,205.73,2814.0,205.64,205.77,205.63,205.73,2814.0
2020-02-06 12:25:00,205.78,205.91,205.75,205.82,5400.0,205.78,205.91,205.75,205.82,5400.0
2020-02-06 12:30:00,205.79,206.13,205.76,206.09,6351.0,205.79,206.13,205.76,206.09,6351.0
2020-02-06 12:35:00,206.05,206.1,205.98,206.1,5200.0,206.05,206.1,205.98,206.1,5200.0
2020-02-06 12:40:00,206.09,206.21,206.05,206.16,5027.0,206.09,206.21,206.05,206.16,5027.0
2020-02-06 12:45:00,206.2,206.3,206.16,206.23,6292.0,206.2,206.3,206.16,206.23,6292.0
2020-02-06 12:50:00,206.19,206.19,206.06,206.13,2500.0,206.19,206.19,206.06,206.13,2500.0
2020-02-06 12:55:00,206.14,206.21,206.08,206.21,2238.0,206.14,206.21,206.08,206.21,2238.0
2020-02-06 13:00:00,206.22,206.27,206.14,206.18,2300.0,206.22,206.27,206.14,206.18,2300.0
2020-02-06 13:05:00,206.2,206.23,205.87,205.89,3228.0,206.2,206.23,205.87,205.89,3228.0
2020-02-06 13:10:00,205.95,206.01,205.94,205.98,7832.0,205.95,206.01,205.94,205.98,7832.0
2020-02-06 13:15:00,205.99,205.99,205.77,205.9,3505.0,205.99,205.99,205.77,205.9,3505.0
2020-02-06 13:20:00,205.86,206.02,205.74,206.0,2951.0,205.86,206.02,205.74,206.0,2951.0
2020-02-06 13:25:00,206.0,206.03,205.85,205.91,6800.0,206.0,206.03,205.85,205.91,6800.0
2020-02-06 13:30:00,205.91,206.06,205.91,206.04,7019.0,205.91,206.06,205.91,206.04,7019.0
2020-02-06 13:35:00,206.06,206.11,205.98,206.09,6595.0,206.06,206.11,205.98,206.09,6595.0
2020-02-06 13:40:00,206.17,206.37,206.17,206.3,7554.0,206.17,206.37,206.17,206.3,7554.0
2020-02-06 13:45:00,206.29,206.5,206.25,206.5,5238.0,206.29,206.5,206.25,206.5,5238.0
2020-02-06 13:50:00,206.5,206.66,206.32,206.66,26261.0,206.5,206.66,206.32,206.66,26261.0
2020-02-06 13:55:00,206.66,206.92,206.65,206.85,14032.0,206.66,206.92,206.65,206.85,14032.0
2020-02-06 14:00:00,206.89,206.92,206.78,206.83,7270.0,206.89,206.92,206.78,206.83,7270.0
2020-02-06 14:05:00,206.82,206.86,206.71,206.77,14773.0,206.82,206.86,206.71,206.77,14773.0
2020-02-06 14:10:00,206.8,206.81,206.26,206.31,37746.0,206.8,206.81,206.26,206.31,37746.0
2020-02-06 14:15:00,206.36,206.54,206.1,206.1,6009.0,206.36,206.54,206.1,206.1,6009.0
2020-02-06 14:20:00,206.13,206.35,206.1,206.35,13296.0,206.13,206.35,206.1,206.35,13296.0
2020-02-06 14:25:00,206.27,206.45,206.22,206.41,6092.0,206.27,206.45,206.22,206.41,6092.0
2020-02-06 14:30:00,206.34,206.44,206.3,206.39,15970.0,206.34,206.44,206.3,206.39,15970.0
2020-02-06 14:35:00,206.37,206.39,206.3,206.34,15447.0,206.37,206.39,206.3,206.34,15447.0
2020-02-06 14:40:00,206.34,206.4,206.33,206.33,14804.0,206.34,206.4,206.33,206.33,14804.0
2020-02-06 14:45:00,206.33,206.45,206.15,206.45,12503.0,206.33,206.45,206.15,206.45,12503.0
2020-02-06 14:50:00,206.48,206.55,206.35,206.45,7720.0,206.48,206.55,206.35,206.45,7720.0
2020-02-06 14:55:00,206.41,206.41,206.17,206.35,15933.0,206.41,206.41,206.17,206.35,15933.0
2020-02-06 15:00:00,206.36,206.4,206.26,206.38,21885.0,206.36,206.4,206.26,206.38,21885.0
2020-02-06 15:05:00,206.44,206.79,206.44,206.77,6795.0,206.44,206.79,206.44,206.77,6795.0
2020-02-06 15:10:00,206.74,206.85,206.62,206.68,8028.0,206.74,206.85,206.62,206.68,8028.0
2020-02-06 15:15:00,206.66,206.66,206.31,206.42,10299.0,206.66,206.66,206.31,206.42,10299.0
2020-02-06 15:20:00,206.43,206.45,206.33,206.41,9515.0,206.43,206.45,206.33,206.41,9515.0
2020-02-06 15:25:00,206.42,206.46,206.33,206.42,11072.0,206.42,206.46,206.33,206.42,11072.0
2020-02-06 15:30:00,206.41,206.43,206.26,206.42,27176.0,206.41,206.43,206.26,206.42,27176.0
2020-02-06 15:35:00,206.43,206.46,206.31,206.38,21974.0,206.43,206.46,206.31,206.38,21974.0
2020-02-06 15:40:00,206.39,206.43,206.35,206.37,8927.0,206.39,206.43,206.35,206.37,8927.0
2020-02-06 15:45:00,206.38,206.4,205.88,205.93,19484.0,206.38,206.4,205.88,205.93,19484.0
2020-02-06 15:50:00,205.94,206.13,205.93,205.97,35759.0,205.94,206.13,205.93,205.97,35759.0
2020-02-06 15:55:00,205.99,206.07,205.86,206.01,56999.0,205.99,206.07,205.86,206.01,56999.0
2020-02-07 09:30:00,205.63,206.87,204.98,204.98,24695.0,205.63,206.87,204.98,204.98,24695.0
2020-02-07 09:35:00,205.11,205.6,204.68,204.95,8361.0,205.11,205.6,204.68,204.95,8361.0
2020-02-07 09:40:00,204.76,205.9,204.64,205.89,24688.0,204.76,205.9,204.64,205.89,24688.0
2020-02-07 09:45:00,205.85,206.03,205.14,205.62,31958.0,205.85,206.03,205.14,205.62,31958.0
2020-02-07 09:50:00,205.61,206.35,205.18,206.12,39928.0,205.61,206.35,205.18,206.12,39928.0
2020-02-07 09:55:00,206.26,206.49,205.94,206.14,9691.0,206.26,206.49,205.94,206.14,9691.0
2020-02-07 10:00:00,206.05,206.34,205.79,206.08,15231.0,206.05,206.34,205.79,206.08,15231.0
2020-02-07 10:05:00,205.95,206.59,205.85,206.59,3233.0,205.95,206.59,205.85,206.59,3233.0
2020-02-07 10:10:00,206.56,206.71,206.43,206.71,3676.0,206.56,206.71,206.43,206.71,3676.0
2020-02-07 10:15:00,206.76,207.12,206.68,206.68,8874.0,206.76,207.12,206.68,206.68,8874.0
2020-02-07 10:20:00,206.64,207.22,206.64,207.22,3700.0,206.64,207.22,206.64,207.22,3700.0
2020-02-07 10:25:00,207.03,207.36,206.87,207.36,6023.0,207.03,207.36,206.87,207.36,6023.0
2020-02-07 10:30:00,207.37,207.83,207.37,207.6,11377.0,207.37,207.83,207.37,207.6,11377.0
2020-02-07 10:35:00,207.67,208.12,207.51,208.08,10020.0,207.67,208.12,207.51,208.08,10020.0
2020-02-07 10:40:00,208.04,208.79,207.92,208.68,21788.0,208.04,208.79,207.92,208.68,21788.0
2020-02-07 10:45:00,208.68,208.96,208.4,208.92,11316.0,208.68,208.96,208.4,208.92,11316.0
2020-02-07 10:50:00,208.82,208.82,208.2,208.27,10333.0,208.82,208.82,208.2,208.27,10333.0
2020-02-07 10:55:00,208.51,208.69,208.42,208.49,4859.0,208.51,208.69,208.42,208.49,4859.0
2020-02-07 11:00:00,208.47,208.47,208.04,208.36,15000.0,208.47,208.47,208.04,208.36,15000.0
2020-02-07 11:05:00,208.31,208.61,208.24,208.49,6254.0,208.31,208.61,208.24,208.49,6254.0
2020-02-07 11:10:00,208.55,208.75,208.38,208.68,4296.0,208.55,208.75,208.38,208.68,4296.0
2020-02-07 11:15:00,208.67,208.83,208.52,208.73,4718.0,208.67,208.83,208.52,208.73,4718.0
2020-02-07 11:20:00,208.84,209.04,208.71,208.72,10549.0,208.84,209.04,208.71,208.72,10549.0
2020-02-07 11:25:00,208.72,209.14,208.72,209.1,5801.0,208.72,209.14,208.72,209.1,5801.0
2020-02-07 11:30:00,209.13,209.4,209.08,209.14,5776.0,209.13,209.4,209.08,209.14,5776.0
2020-02-07 11:35:00,209.08,209.49,209.02,209.48,6004.0,209.08,209.49,209.02,209.48,6004.0
2020-02-07 11:40:00,209.49,209.62,209.39,209.52,10084.0,209.49,209.62,209.39,209.52,10084.0
2020-02-07 11:45:00,209.47,209.47,209.14,209.29,9681.0,209.47,209.47,209.14,209.29,9681.0
2020-02-07 11:50:00,209.34,209.52,209.12,209.36,15239.0,209.34,209.52,209.12,209.36,15239.0
2020-02-07 11:55:00,209.25,209.66,209.23,209.38,63735.0,209.25,209.66,209.23,209.38,63735.0
2020-02-07 12:00:00,209.38,209.5,209.22,209.38,41279.0,209.38,209.5,209.22,209.38,41279.0
2020-02-07 12:05:00,209.41,209.57,209.36,209.52,27447.0,209.41,209.57,209.36,209.52,27447.0
2020-02-07 12:10:00,209.56,209.72,209.43,209.59,7300.0,209.56,209.72,209.43,209.59,7300.0
2020-02-07 12:15:00,209.59,209.7,209.48,209.68,7598.0,209.59,209.7,209.48,209.68,7598.0
2020-02-07 12:20:00,209.67,209.67,209.34,209.56,11678.0,209.67,209.67,209.34,209.56,11678.0
2020-02-07 12:25:00,209.56,209.81,209.49,209.49,8354.0,209.56,209.81,209.49,209.49,8354.0
2020-02-07 12:30:00,209.49,209.6,209.42,209.53,7180.0,209.49,209.6,209.42,209.53,7180.0
2020-02-07 12:35:00,209.53,209.59,209.45,209.5,4805.0,209.53,209.59,209.45,209.5,4805.0
2020-02-07 12:40:00,209.52,209.66,209.51,209.62,6080.0,209.52,209.66,209.51,209.62,6080.0
2020-02-07 12:45:00,209.62,209.67,209.57,209.63,4808.0,209.62,209.67,209.57,209.63,4808.0
2020-02-07 12:50:00,209.54,209.65,209.46,209.6,5322.0,209.54,209.65,209.46,209.6,5322.0
2020-02-07 12:55:00,209.63,209.66,209.52,209.63,4867.0,209.63,209.66,209.52,209.63,4867.0
2020-02-07 13:00:00,209.63,209.79,209.55,209.79,6950.0,209.63,209.79,209.55,209.79,6950.0
2020-02-07 13:05:00,209.76,210.0,209.76,209.94,13032.0,209.76,210.0,209.76,209.94,13032.0
2020-02-07 13:10:00,209.93,210.13,209.92,210.01,25274.0,209.93,210.13,209.92,210.01,25274.0
2020-02-07 13:15:00,210.02,210.07,209.47,209.47,7466.0,210.02,210.07,209.47,209.47,7466.0
2020-02-07 13:20:00,209.49,209.63,209.45,209.62,9771.0,209.49,209.63,209.45,209.62,9771.0
2020-02-07 13:25:00,209.54,209.71,209.52,209.71,4172.0,209.54,209.71,209.52,209.71,4172.0
2020-02-07 13:30:00,209.72,209.89,209.59,209.59,5050.0,209.72,209.89,209.59,209.59,5050.0
2020-02-07 13:35:00,209.65,209.82,209.29,209.41,23219.0,209.65,209.82,209.29,209.41,23219.0
2020-02-07 13:40:00,209.37,209.44,209.01,209.05,16379.0,209.37,209.44,209.01,209.05,16379.0
2020-02-07 13:45:00,209.06,209.06,208.83,208.84,5472.0,209.06,209.06,208.83,208.84,5472.0
2020-02-07 13:50:00,208.89,209.13,208.75,208.99,4400.0,208.89,209.13,208.75,208.99,4400.0
2020-02-07 13:55:00,208.82,208.89,208.61,208.62,3691.0,208.82,208.89,208.61,208.62,3691.0
2020-02-07 14:00:00,208.59,208.65,208.42,208.48,3806.0,208.59,208.65,208.42,208.48,3806.0
2020-02-07 14:05:00,208.42,208.57,208.14,208.2,5795.0,208.42,208.57,208.14,208.2,5795.0
2020-02-07 14:10:00,208.19,208.35,207.9,207.97,7331.0,208.19,208.35,207.9,207.97,7331.0
2020-02-07 14:15:00,208.03,208.16,207.8,207.8,6229.0,208.03,208.16,207.8,207.8,6229.0
2020-02-07 14:20:00,207.79,207.79,207.3,207.52,13772.0,207.79,207.79,207.3,207.52,13772.0
2020-02-07 14:25:00,207.46,207.69,207.35,207.63,6360.0,207.46,207.69,207.35,207.63,6360.0
2020-02-07 14:30:00,207.62,207.94,207.57,207.84,7240.0,207.62,207.94,207.57,207.84,7240.0
2020-02-07 14:35:00,207.81,207.94,207.59,207.83,64862.0,207.81,207.94,207.59,207.83,64862.0
2020-02-07 14:40:00,207.52,207.69,207.29,207.69,5939.0,207.52,207.69,207.29,207.69,5939.0
2020-02-07 14:45:00,207.74,207.74,207.27,207.27,6223.0,207.74,207.74,207.27,207.27,6223.0
2020-02-07 14:50:00,207.29,207.5,207.29,207.44,3150.0,207.29,207.5,207.29,207.44,3150.0
2020-02-07 14:55:00,207.48,207.48,207.14,207.33,5214.0,207.48,207.48,207.14,207.33,5214.0
2020-02-07 15:00:00,207.32,207.49,207.31,207.38,5764.0,207.32,207.49,207.31,207.38,5764.0
2020-02-07 15:05:00,207.38,207.39,207.12,207.19,5448.0,207.38,207.39,207.12,207.19,5448.0
2020-02-07 15:10:00,207.17,207.33,207.13,207.22,8892.0,207.17,207.33,207.13,207.22,8892.0
2020-02-07 15:15:00,207.17,207.37,207.0,207.29,10914.0,207.17,207.37,207.0,207.29,10914.0
2020-02-07 15:20:00,207.2,207.24,207.0,207.17,13150.0,207.2,207.24,207.0,207.17,13150.0
2020-02-07 15:25:00,207.19,207.19,206.88,206.98,10761.0,207.19,207.19,206.88,206.98,10761.0
2020-02-07 15:30:00,206.98,207.13,206.9,206.98,6200.0,206.98,207.13,206.9,206.98,6200.0
2020-02-07 15:35:00,206.86,206.86,206.63,206.81,5717.0,206.86,206.86,206.63,206.81,5717.0
2020-02-07 15:40:00,206.8,207.02,206.8,207.0,7047.0,206.8,207.02,206.8,207.0,7047.0
2020-02-07 15:45:00,206.98,207.1,206.88,206.88,8702.0,206.98,207.1,206.88,206.88,8702.0
2020-02-07 15:50:00,206.95,207.03,206.81,206.88,27896.0,206.95,207.03,206.81,206.88,27896.0
2020-02-07 15:55:00,206.87,207.09,206.81,207.04,55693.0,206.87,207.09,206.81,207.04,55693.0
2020-02-10 09:30:00,207.24,207.76,206.2,206.71,23139.0,207.24,207.76,206.2,206.71,23139.0
2020-02-10 09:35:00,207.03,207.5,206.73,206.82,3337.0,207.03,207.5,206.73,206.82,3337.0
2020-02-10 09:40:00,206.94,207.32,206.79,206.89,12809.0,206.94,207.32,206.79,206.89,12809.0
2020-02-10 09:45:00,206.85,207.06,206.51,206.52,10383.0,206.85,207.06,206.51,206.52,10383.0
2020-02-10 09:50:00,206.67,206.8,205.65,206.15,16306.0,206.67,206.8,205.65,206.15,16306.0
2020-02-10 09:55:00,206.46,206.87,206.32,206.81,4338.0,206.46,206.87,206.32,206.81,4338.0
2020-02-10 10:00:00,206.81,206.81,206.4,206.55,14922.0,206.81,206.81,206.4,206.55,14922.0
2020-02-10 10:05:00,206.7,206.75,205.53,205.79,9983.0,206.7,206.75,205.53,205.79,9983.0
2020-02-10 10:10:00,205.98,206.14,205.72,206.08,6739.0,205.98,206.14,205.72,206.08,6739.0
2020-02-10 10:15:00,206.01,206.68,206.0,206.65,5530.0,206.01,206.68,206.0,206.65,5530.0
2020-02-10 10:20:00,206.72,206.88,206.54,206.88,5721.0,206.72,206.88,206.54,206.88,5721.0
2020-02-10 10:25:00,206.91,206.91,206.5,206.86,6526.0,206.91,206.91,206.5,206.86,6526.0
2020-02-10 10:30:00,206.86,206.91,206.68,206.79,3900.0,206.86,206.91,206.68,206.79,3900.0
2020-02-10 10:35:00,206.69,207.07,206.66,206.99,9292.0,206.69,207.07,206.66,206.99,9292.0
2020-02-10 10:40:00,207.03,207.03,206.8,206.83,4677.0,207.03,207.03,206.8,206.83,4677.0
2020-02-10 10:45:00,206.8,206.94,206.71,206.71,3142.0,206.8,206.94,206.71,206.71,3142.0
2020-02-10 10:50:00,206.75,206.77,206.48,206.54,5562.0,206.75,206.77,206.48,206.54,5562.0
2020-02-10 10:55:00,206.53,206.7,206.37,206.7,5690.0,206.53,206.7,206.37,206.7,5690.0
2020-02-10 11:00:00,206.75,206.95,206.75,206.95,4996.0,206.75,206.95,206.75,206.95,4996.0
2020-02-10 11:05:00,206.95,207.25,206.85,207.23,23103.0,206.95,207.25,206.85,207.23,23103.0
2020-02-10 11:10:00,207.25,207.29,206.85,206.85,24993.0,207.25,207.29,206.85,206.85,24993.0
2020-02-10 11:15:00,206.85,206.92,206.73,206.9,21169.0,206.85,206.92,206.73,206.9,21169.0
2020-02-10 11:20:00,206.89,207.05,206.85,206.91,13330.0,206.89,207.05,206.85,206.91,13330.0
2020-02-10 11:25:00,206.97,207.07,206.82,206.99,6290.0,206.97,207.07,206.82,206.99,6290.0
2020-02-10 11:30:00,207.03,207.16,206.97,207.05,18891.0,207.03,207.16,206.97,207.05,18891.0
2020-02-10 11:35:00,207.05,207.15,206.95,207.05,53015.0,207.05,207.15,206.95,207.05,53015.0
2020-02-10 11:40:00,206.99,207.13,206.96,207.06,26167.0,206.99,207.13,206.96,207.06,26167.0
2020-02-10 11:45:00,207.05,207.15,207.01,207.09,21362.0,207.05,207.15,207.01,207.09,21362.0
2020-02-10 11:50:00,207.09,207.12,206.93,206.93,8337.0,207.09,207.12,206.93,206.93,8337.0
2020-02-10 11:55:00,206.93,207.1,206.93,207.07,14154.0,206.93,207.1,206.93,207.07,14154.0
2020-02-10 12:00:00,207.07,207.3,207.0,207.01,13803.0,207.07,207.3,207.0,207.01,13803.0
2020-02-10 12:05:00,207.05,207.06,206.77,206.82,20051.0,207.05,207.06,206.77,206.82,20051.0
2020-02-10 12:10:00,206.82,207.0,206.77,206.94,4230.0,206.82,207.0,206.77,206.94,4230.0
2020-02-10 12:15:00,206.97,207.03,206.8,206.8,8058.0,206.97,207.03,206.8,206.8,8058.0
2020-02-10 12:20:00,206.77,206.8,206.41,206.44,4366.0,206.77,206.8,206.41,206.44,4366.0
2020-02-10 12:25:00,206.43,206.43,206.02,206.05,7122.0,206.43,206.43,206.02,206.05,7122.0
2020-02-10 12:30:00,206.04,206.08,205.89,205.9,5225.0,206.04,206.08,205.89,205.9,5225.0
2020-02-10 12:35:00,205.9,205.92,205.76,205.84,4604.0,205.9,205.92,205.76,205.84,4604.0
2020-02-10 12:40:00,205.83,205.9,205.75,205.78,3657.0,205.83,205.9,205.75,205.78,3657.0
2020-02-10 12:45:00,205.78,205.88,205.66,205.66,5586.0,205.78,205.88,205.66,205.66,5586.0
2020-02-10 12:50:00,205.66,205.7,205.54,205.63,4802.0,205.66,205.7,205.54,205.63,4802.0
2020-02-10 12:55:00,205.63,205.67,205.42,205.43,5338.0,205.63,205.67,205.42,205.43,5338.0
2020-02-10 13:00:00,205.45,205.52,205.38,205.38,6403.0,205.45,205.52,205.38,205.38,6403.0
2020-02-10 13:05:00,205.4,205.53,205.36,205.46,5422.0,205.4,205.53,205.36,205.46,5422.0
2020-02-10 13:10:00,205.46,205.65,205.34,205.57,12990.0,205.46,205.65,205.34,205.57,12990.0
2020-02-10 13:15:00,205.62,205.72,205.55,205.65,6878.0,205.62,205.72,205.55,205.65,6878.0
2020-02-10 13:20:00,205.67,205.71,205.53,205.64,6159.0,205.67,205.71,205.53,205.64,6159.0
2020-02-10 13:25:00,205.64,205.68,205.58,205.64,5262.0,205.64,205.68,205.58,205.64,5262.0
2020-02-10 13:30:00,205.61,205.87,205.61,205.84,8300.0,205.61,205.87,205.61,205.84,8300.0
2020-02-10 13:35:00,205.86,206.04,205.85,206.01,18493.0,205.86,206.04,205.85,206.01,18493.0
2020-02-10 13:40:00,206.0,206.07,205.93,205.97,6888.0,206.0,206.07,205.93,205.97,6888.0
2020-02-10 13:45:00,205.98,206.36,205.97,206.16,6541.0,205.98,206.36,205.97,206.16,6541.0
2020-02-10 13:50:00,206.16,206.29,206.07,206.13,10366.0,206.16,206.29,206.07,206.13,10366.0
2020-02-10 13:55:00,206.11,206.14,206.04,206.06,6227.0,206.11,206.14,206.04,206.06,6227.0
2020-02-10 14:00:00,206.03,206.09,205.95,206.03,4668.0,206.03,206.09,205.95,206.03,4668.0
2020-02-10 14:05:00,206.02,206.02,205.6,205.61,17445.0,206.02,206.02,205.6,205.61,17445.0
2020-02-10 14:10:00,205.62,205.64,205.48,205.59,9415.0,205.62,205.64,205.48,205.59,9415.0
2020-02-10 14:15:00,205.62,205.63,205.42,205.42,6606.0,205.62,205.63,205.42,205.42,6606.0
2020-02-10 14:20:00,205.46,205.75,205.39,205.75,5103.0,205.46,205.75,205.39,205.75,5103.0
2020-02-10 14:25:00,205.7,205.83,205.61,205.75,3862.0,205.7,205.83,205.61,205.75,3862.0
2020-02-10 14:30:00,205.8,205.92,205.72,205.92,5149.0,205.8,205.92,205.72,205.92,5149.0
2020-02-10 14:35:00,205.87,205.95,205.81,205.95,11117.0,205.87,205.95,205.81,205.95,11117.0
2020-02-10 14:40:00,205.94,206.04,205.92,205.96,6322.0,205.94,206.04,205.92,205.96,6322.0
2020-02-10 14:45:00,205.94,206.05,205.8,205.94,9125.0,205.94,206.05,205.8,205.94,9125.0
2020-02-10 14:50:00,205.93,206.13,205.89,205.97,6670.0,205.93,206.13,205.89,205.97,6670.0
2020-02-10 14:55:00,205.99,206.25,205.99,206.18,5450.0,205.99,206.25,205.99,206.18,5450.0
2020-02-10 15:00:00,206.17,206.23,205.99,206.19,15378.0,206.17,206.23,205.99,206.19,15378.0
2020-02-10 15:05:00,206.17,206.2,205.94,206.08,19314.0,206.17,206.2,205.94,206.08,19314.0
2020-02-10 15:10:00,206.08,206.18,205.96,205.97,14889.0,206.08,206.18,205.96,205.97,14889.0
2020-02-10 15:15:00,205.99,206.09,205.91,205.96,10679.0,205.99,206.09,205.91,205.96,10679.0
2020-02-10 15:20:00,205.92,205.92,205.66,205.67,12513.0,205.92,205.92,205.66,205.67,12513.0
2020-02-10 15:25:00,205.69,205.94,205.69,205.77,12448.0,205.69,205.94,205.69,205.77,12448.0
2020-02-10 15:30:00,205.78,205.89,205.57,205.83,16373.0,205.78,205.89,205.57,205.83,16373.0
2020-02-10 15:35:00,205.88,205.89,205.69,205.71,15278.0,205.88,205.89,205.69,205.71,15278.0
2020-02-10 15:40:00,205.74,205.79,205.64,205.75,15708.0,205.74,205.79,205.64,205.75,15708.0
2020-02-10 15:45:00,205.75,205.81,205.58,205.81,15499.0,205.75,205.81,205.58,205.81,15499.0
2020-02-10 15:50:00,205.79,205.98,205.57,205.96,31694.0,205.79,205.98,205.57,205.96,31694.0
2020-02-10 15:55:00,205.97,206.11,205.81,206.09,85016.0,205.97,206.11,205.81,206.09,85016.0
2020-02-11 09:30:00,207.35,207.99,206.5,206.5,22839.0,207.35,207.99,206.5,206.5,22839.0
2020-02-11 09:35:00,206.58,207.1,205.79,206.36,9795.0,206.58,207.1,205.79,206.36,9795.0
2020-02-11 09:40:00,206.41,207.14,206.24,207.08,9922.0,206.41,207.14,206.24,207.08,9922.0
2020-02-11 09:45:00,206.84,206.97,205.39,205.55,10934.0,206.84,206.97,205.39,205.55,10934.0
2020-02-11 09:50:00,205.68,205.68,204.52,205.03,18054.0,205.68,205.68,204.52,205.03,18054.0
2020-02-11 09:55:00,205.0,205.59,204.92,205.46,10965.0,205.0,205.59,204.92,205.46,10965.0
2020-02-11 10:00:00,205.32,206.25,205.08,206.03,8974.0,205.32,206.25,205.08,206.03,8974.0
2020-02-11 10:05:00,206.08,206.41,205.65,205.9,9530.0,206.08,206.41,205.65,205.9,9530.0
2020-02-11 10:10:00,205.68,206.1,205.68,206.01,8183.0,205.68,206.1,205.68,206.01,8183.0
2020-02-11 10:15:00,206.23,206.25,205.45,205.55,16906.0,206.23,206.25,205.45,205.55,16906.0
2020-02-11 10:20:00,205.59,205.92,205.53,205.69,9558.0,205.59,205.92,205.53,205.69,9558.0
2020-02-11 10:25:00,205.7,205.94,205.63,205.9,17798.0,205.7,205.94,205.63,205.9,17798.0
2020-02-11 10:30:00,205.9,206.32,205.84,206.28,9500.0,205.9,206.32,205.84,206.28,9500.0
2020-02-11 10:35:00,206.27,206.34,206.02,206.3,9340.0,206.27,206.34,206.02,206.3,9340.0
2020-02-11 10:40:00,206.31,206.64,206.3,206.45,11636.0,206.31,206.64,206.3,206.45,11636.0
2020-02-11 10:45:00,206.51,206.7,206.4,206.64,13419.0,206.51,206.7,206.4,206.64,13419.0
2020-02-11 10:50:00,206.64,206.85,206.54,206.69,18898.0,206.64,206.85,206.54,206.69,18898.0
2020-02-11 10:55:00,206.68,206.8,206.49,206.51,14300.0,206.68,206.8,206.49,206.51,14300.0
2020-02-11 11:00:00,206.47,206.65,206.47,206.52,9200.0,206.47,206.65,206.47,206.52,9200.0
2020-02-11 11:05:00,206.51,206.81,206.46,206.69,7295.0,206.51,206.81,206.46,206.69,7295.0
2020-02-11 11:10:00,206.68,207.06,206.68,206.91,24870.0,206.68,207.06,206.68,206.91,24870.0
2020-02-11 11:15:00,206.89,207.05,206.8,206.89,13345.0,206.89,207.05,206.8,206.89,13345.0
2020-02-11 11:20:00,206.89,206.97,206.54,206.54,4900.0,206.89,206.97,206.54,206.54,4900.0
2020-02-11 11:25:00,206.56,206.64,206.48,206.61,10413.0,206.56,206.64,206.48,206.61,10413.0
2020-02-11 11:30:00,206.53,206.56,206.1,206.1,7200.0,206.53,206.56,206.1,206.1,7200.0
2020-02-11 11:35:00,206.09,206.15,205.71,205.71,6082.0,206.09,206.15,205.71,205.71,6082.0
2020-02-11 11:40:00,205.7,206.16,205.62,206.09,7014.0,205.7,206.16,205.62,206.09,7014.0
2020-02-11 11:45:00,206.03,206.25,205.91,206.24,7881.0,206.03,206.25,205.91,206.24,7881.0
2020-02-11 11:50:00,206.24,206.25,206.05,206.05,9098.0,206.24,206.25,206.05,206.05,9098.0
2020-02-11 11:55:00,206.02,206.12,205.97,206.03,4200.0,206.02,206.12,205.97,206.03,4200.0
2020-02-11 12:00:00,206.06,206.31,206.06,206.17,7348.0,206.06,206.31,206.06,206.17,7348.0
2020-02-11 12:05:00,206.17,206.17,205.86,206.08,3701.0,206.17,206.17,205.86,206.08,3701.0
2020-02-11 12:10:00,206.0,206.12,205.97,206.06,3687.0,206.0,206.12,205.97,206.06,3687.0
2020-02-11 12:15:00,206.06,206.12,205.97,206.05,12106.0,206.06,206.12,205.97,206.05,12106.0
2020-02-11 12:20:00,206.01,206.06,205.96,206.02,5452.0,206.01,206.06,205.96,206.02,5452.0
2020-02-11 12:25:00,206.06,206.22,206.06,206.11,3100.0,206.06,206.22,206.06,206.11,3100.0
2020-02-11 12:30:00,206.09,206.26,206.06,206.22,2300.0,206.09,206.26,206.06,206.22,2300.0
2020-02-11 12:35:00,206.23,206.23,206.09,206.16,6630.0,206.23,206.23,206.09,206.16,6630.0
2020-02-11 12:40:00,206.2,206.27,206.16,206.16,7306.0,206.2,206.27,206.16,206.16,7306.0
2020-02-11 12:45:00,206.16,206.21,206.07,206.16,6872.0,206.16,206.21,206.07,206.16,6872.0
2020-02-11 12:50:00,206.16,206.18,206.08,206.18,5000.0,206.16,206.18,206.08,206.18,5000.0
2020-02-11 12:55:00,206.15,206.19,206.08,206.15,5445.0,206.15,206.19,206.08,206.15,5445.0
2020-02-11 13:00:00,206.15,206.49,206.15,206.45,7753.0,206.15,206.49,206.15,206.45,7753.0
2020-02-11 13:05:00,206.49,206.51,206.34,206.41,10812.0,206.49,206.51,206.34,206.41,10812.0
2020-02-11 13:10:00,206.42,206.49,206.28,206.3,4400.0,206.42,206.49,206.28,206.3,4400.0
2020-02-11 13:15:00,206.32,206.38,206.09,206.09,6979.0,206.32,206.38,206.09,206.09,6979.0
2020-02-11 13:20:00,206.06,206.19,206.06,206.13,3500.0,206.06,206.19,206.06,206.13,3500.0
2020-02-11 13:25:00,206.09,206.15,206.07,206.12,5235.0,206.09,206.15,206.07,206.12,5235.0
2020-02-11 13:30:00,206.15,206.19,205.97,205.97,6250.0,206.15,206.19,205.97,205.97,6250.0
2020-02-11 13:35:00,205.97,206.06,205.93,205.95,5803.0,205.97,206.06,205.93,205.95,5803.0
2020-02-11 13:40:00,205.95,206.13,205.94,206.1,4200.0,205.95,206.13,205.94,206.1,4200.0
2020-02-11 13:45:00,206.02,206.08,205.91,205.97,5094.0,206.02,206.08,205.91,205.97,5094.0
2020-02-11 13:50:00,205.95,205.96,205.65,205.65,6345.0,205.95,205.96,205.65,205.65,6345.0
2020-02-11 13:55:00,205.65,205.78,205.57,205.63,8743.0,205.65,205.78,205.57,205.63,8743.0
2020-02-11 14:00:00,205.63,205.63,205.27,205.35,8752.0,205.63,205.63,205.27,205.35,8752.0
2020-02-11 14:05:00,205.41,205.49,205.25,205.44,3599.0,205.41,205.49,205.25,205.44,3599.0
2020-02-11 14:10:00,205.41,205.62,205.31,205.31,6482.0,205.41,205.62,205.31,205.31,6482.0
2020-02-11 14:15:00,205.32,205.57,205.32,205.43,4500.0,205.32,205.57,205.32,205.43,4500.0
2020-02-11 14:20:00,205.43,205.48,205.15,205.15,8515.0,205.43,205.48,205.15,205.15,8515.0
2020-02-11 14:25:00,205.12,205.31,204.99,205.09,14481.0,205.12,205.31,204.99,205.09,14481.0
2020-02-11 14:30:00,205.16,205.35,205.03,205.31,7015.0,205.16,205.35,205.03,205.31,7015.0
2020-02-11 14:35:00,205.3,205.39,205.25,205.28,6998.0,205.3,205.39,205.25,205.28,6998.0
2020-02-11 14:40:00,205.32,205.32,205.04,205.14,10563.0,205.32,205.32,205.04,205.14,10563.0
2020-02-11 14:45:00,205.08,205.1,204.99,205.09,6872.0,205.08,205.1,204.99,205.09,6872.0
2020-02-11 14:50:00,205.12,205.69,205.12,205.66,21916.0,205.12,205.69,205.12,205.66,21916.0
2020-02-11 14:55:00,205.74,205.91,205.67,205.74,8546.0,205.74,205.91,205.67,205.74,8546.0
2020-02-11 15:00:00,205.79,205.94,205.53,205.53,9051.0,205.79,205.94,205.53,205.53,9051.0
2020-02-11 15:05:00,205.49,205.49,205.16,205.25,10074.0,205.49,205.49,205.16,205.25,10074.0
2020-02-11 15:10:00,205.25,205.31,205.21,205.22,8629.0,205.25,205.31,205.21,205.22,8629.0
2020-02-11 15:15:00,205.24,205.28,204.86,204.93,9800.0,205.24,205.28,204.86,204.93,9800.0
2020-02-11 15:20:00,204.96,205.25,204.93,205.23,10661.0,204.96,205.25,204.93,205.23,10661.0
2020-02-11 15:25:00,205.23,205.4,205.14,205.4,10378.0,205.23,205.4,205.14,205.4,10378.0
2020-02-11 15:30:00,205.42,205.58,205.3,205.52,15288.0,205.42,205.58,205.3,205.52,15288.0
2020-02-11 15:35:00,205.52,206.0,205.52,205.98,8016.0,205.52,206.0,205.52,205.98,8016.0
2020-02-11 15:40:00,205.97,206.23,205.95,206.09,14165.0,205.97,206.23,205.95,206.09,14165.0
2020-02-11 15:45:00,206.1,206.11,205.83,205.88,14333.0,206.1,206.11,205.83,205.88,14333.0
2020-02-11 15:50:00,205.84,206.08,205.79,206.06,36412.0,205.84,206.08,205.79,206.06,36412.0
2020-02-11 15:55:00,206.03,206.2,205.41,205.76,99560.0,206.03,206.2,205.41,205.76,99560.0
2020-02-12 09:30:00,206.76,207.22,205.55,205.86,33005.0,206.76,207.22,205.55,205.86,33005.0
2020-02-12 09:35:00,205.95,206.82,205.68,206.26,22092.0,205.95,206.82,205.68,206.26,22092.0
2020-02-12 09:40:00,206.4,206.45,206.04,206.2,14748.0,206.4,206.45,206.04,206.2,14748.0
2020-02-12 09:45:00,206.21,206.61,206.06,206.24,10865.0,206.21,206.61,206.06,206.24,10865.0
2020-02-12 09:50:00,206.22,206.22,205.68,206.1,29438.0,206.22,206.22,205.68,206.1,29438.0
2020-02-12 09:55:00,205.93,206.74,205.45,206.74,7999.0,205.93,206.74,205.45,206.74,7999.0
2020-02-12 10:00:00,206.66,206.9,206.22,206.29,9702.0,206.66,206.9,206.22,206.29,9702.0
2020-02-12 10:05:00,206.28,206.51,206.19,206.41,4061.0,206.28,206.51,206.19,206.41,4061.0
2020-02-12 10:10:00,206.23,206.73,206.03,206.6,10988.0,206.23,206.73,206.03,206.6,10988.0
2020-02-12 10:15:00,206.71,207.17,206.7,207.11,6033.0,206.71,207.17,206.7,207.11,6033.0
2020-02-12 10:20:00,207.02,207.22,206.85,207.09,8454.0,207.02,207.22,206.85,207.09,8454.0
2020-02-12 10:25:00,207.01,207.37,207.0,207.1,9282.0,207.01,207.37,207.0,207.1,9282.0
2020-02-12 10:30:00,207.24,207.41,206.82,206.9,11733.0,207.24,207.41,206.82,206.9,11733.0
2020-02-12 10:35:00,206.9,207.08,206.7,206.78,6196.0,206.9,207.08,206.7,206.78,6196.0
2020-02-12 10:40:00,206.9,207.05,206.52,206.63,10688.0,206.9,207.05,206.52,206.63,10688.0
2020-02-12 10:45:00,206.67,207.17,206.56,207.13,3179.0,206.67,207.17,206.56,207.13,3179.0
2020-02-12 10:50:00,207.17,207.47,207.17,207.34,4443.0,207.17,207.47,207.17,207.34,4443.0
2020-02-12 10:55:00,207.35,207.46,206.92,206.96,5883.0,207.35,207.46,206.92,206.96,5883.0
2020-02-12 11:00:00,207.0,207.38,206.99,207.31,12437.0,207.0,207.38,206.99,207.31,12437.0
2020-02-12 11:05:00,207.34,207.4,207.14,207.35,14256.0,207.34,207.4,207.14,207.35,14256.0
2020-02-12 11:10:00,207.26,207.55,207.23,207.46,5589.0,207.26,207.55,207.23,207.46,5589.0
2020-02-12 11:15:00,207.6,207.6,207.14,207.35,2889.0,207.6,207.6,207.14,207.35,2889.0
2020-02-12 11:20:00,207.37,207.37,206.99,207.09,6111.0,207.37,207.37,206.99,207.09,6111.0
2020-02-12 11:25:00,207.23,207.52,207.22,207.22,3489.0,207.23,207.52,207.22,207.22,3489.0
2020-02-12 11:30:00,207.22,207.72,207.22,207.59,6097.0,207.22,207.72,207.22,207.59,6097.0
2020-02-12 11:35:00,207.57,207.57,207.3,207.51,8613.0,207.57,207.57,207.3,207.51,8613.0
2020-02-12 11:40:00,207.62,207.62,207.29,207.44,1764.0,207.62,207.62,207.29,207.44,1764.0
2020-02-12 11:45:00,207.39,207.39,207.13,207.23,3735.0,207.39,207.39,207.13,207.23,3735.0
2020-02-12 11:50:00,207.28,207.58,207.27,207.39,4926.0,207.28,207.58,207.27,207.39,4926.0
2020-02-12 11:55:00,207.35,207.35,207.26,207.29,3114.0,207.35,207.35,207.26,207.29,3114.0
2020-02-12 12:00:00,207.35,207.53,207.34,207.43,4231.0,207.35,207.53,207.34,207.43,4231.0
2020-02-12 12:05:00,207.44,207.52,207.38,207.38,3362.0,207.44,207.52,207.38,207.38,3362.0
2020-02-12 12:10:00,207.33,207.33,206.9,206.9,6292.0,207.33,207.33,206.9,206.9,6292.0
2020-02-12 12:15:00,206.89,207.02,206.88,206.97,6659.0,206.89,207.02,206.88,206.97,6659.0
2020-02-12 12:20:00,206.94,207.06,206.88,206.95,4560.0,206.94,207.06,206.88,206.95,4560.0
2020-02-12 12:25:00,207.0,207.25,207.0,207.17,4251.0,207.0,207.25,207.0,207.17,4251.0
2020-02-12 12:30:00,207.23,207.42,207.18,207.39,4720.0,207.23,207.42,207.18,207.39,4720.0
2020-02-12 12:35:00,207.41,207.48,207.26,207.35,6300.0,207.41,207.48,207.26,207.35,6300.0
2020-02-12 12:40:00,207.31,207.38,207.28,207.36,4073.0,207.31,207.38,207.28,207.36,4073.0
2020-02-12 12:45:00,207.31,207.34,207.24,207.25,7581.0,207.31,207.34,207.24,207.25,7581.0
2020-02-12 12:50:00,207.19,207.29,207.15,207.24,3331.0,207.19,207.29,207.15,207.24,3331.0
2020-02-12 12:55:00,207.2,207.27,207.16,207.27,5224.0,207.2,207.27,207.16,207.27,5224.0
2020-02-12 13:00:00,207.28,207.45,207.27,207.33,5295.0,207.28,207.45,207.27,207.33,5295.0
2020-02-12 13:05:00,207.37,207.37,206.97,206.99,3918.0,207.37,207.37,206.97,206.99,3918.0
2020-02-12 13:10:00,207.04,207.08,206.89,207.08,3537.0,207.04,207.08,206.89,207.08,3537.0
2020-02-12 13:15:00,207.04,207.08,206.96,206.97,1474.0,207.04,207.08,206.96,206.97,1474.0
2020-02-12 13:20:00,207.0,207.05,206.9,206.9,1727.0,207.0,207.05,206.9,206.9,1727.0
2020-02-12 13:25:00,206.89,206.89,206.77,206.84,3222.0,206.89,206.89,206.77,206.84,3222.0
2020-02-12 13:30:00,206.89,207.1,206.89,207.06,3571.0,206.89,207.1,206.89,207.06,3571.0
2020-02-12 13:35:00,207.05,207.12,207.02,207.04,2835.0,207.05,207.12,207.02,207.04,2835.0
2020-02-12 13:40:00,207.07,207.07,206.82,206.99,3800.0,207.07,207.07,206.82,206.99,3800.0
2020-02-12 13:45:00,206.98,207.07,206.92,207.02,3710.0,206.98,207.07,206.92,207.02,3710.0
2020-02-12 13:50:00,207.01,207.02,206.88,206.89,4529.0,207.01,207.02,206.88,206.89,4529.0
2020-02-12 13:55:00,206.86,207.2,206.85,207.18,6198.0,206.86,207.2,206.85,207.18,6198.0
2020-02-12 14:00:00,207.17,207.19,206.95,207.01,3344.0,207.17,207.19,206.95,207.01,3344.0
2020-02-12 14:05:00,207.02,207.07,206.89,206.9,3340.0,207.02,207.07,206.89,206.9,3340.0
2020-02-12 14:10:00,206.9,207.13,206.89,207.09,5323.0,206.9,207.13,206.89,207.09,5323.0
2020-02-12 14:15:00,207.06,207.14,206.97,207.01,2740.0,207.06,207.14,206.97,207.01,2740.0
2020-02-12 14:20:00,207.11,207.3,207.08,207.29,1516.0,207.11,207.3,207.08,207.29,1516.0
2020-02-12 14:25:00,207.3,207.38,207.22,207.22,4385.0,207.3,207.38,207.22,207.22,4385.0
2020-02-12 14:30:00,207.22,207.26,207.09,207.18,3324.0,207.22,207.26,207.09,207.18,3324.0
2020-02-12 14:35:00,207.17,207.27,207.09,207.17,5460.0,207.17,207.27,207.09,207.17,5460.0
2020-02-12 14:40:00,207.2,207.24,207.04,207.06,4243.0,207.2,207.24,207.04,207.06,4243.0
2020-02-12 14:45:00,207.08,207.29,207.08,207.17,5801.0,207.08,207.29,207.08,207.17,5801.0
2020-02-12 14:50:00,207.16,207.27,207.11,207.2,4192.0,207.16,207.27,207.11,207.2,4192.0
2020-02-12 14:55:00,207.16,207.24,207.09,207.19,4267.0,207.16,207.24,207.09,207.19,4267.0
2020-02-12 15:00:00,207.2,207.27,207.08,207.25,4579.0,207.2,207.27,207.08,207.25,4579.0
2020-02-12 15:05:00,207.25,207.25,207.03,207.13,4094.0,207.25,207.25,207.03,207.13,4094.0
2020-02-12 15:10:00,207.13,207.13,206.82,206.88,5285.0,207.13,207.13,206.82,206.88,5285.0
2020-02-12 15:15:00,206.85,206.99,206.85,206.97,2749.0,206.85,206.99,206.85,206.97,2749.0
2020-02-12 15:20:00,206.97,207.04,206.92,206.97,5825.0,206.97,207.04,206.92,206.97,5825.0
2020-02-12 15:25:00,206.94,206.99,206.8,206.82,3951.0,206.94,206.99,206.8,206.82,3951.0
2020-02-12 15:30:00,206.81,206.93,206.7,206.85,7749.0,206.81,206.93,206.7,206.85,7749.0
2020-02-12 15:35:00,206.81,207.01,206.81,206.91,10196.0,206.81,207.01,206.81,206.91,10196.0
2020-02-12 15:40:00,206.93,207.08,206.9,207.07,8536.0,206.93,207.08,206.9,207.07,8536.0
2020-02-12 15:45:00,207.04,207.07,206.86,206.91,16902.0,207.04,207.07,206.86,206.91,16902.0
2020-02-12 15:50:00,206.94,207.14,206.86,207.13,38140.0,206.94,207.14,206.86,207.13,38140.0
2020-02-12 15:55:00,207.08,207.25,206.91,207.23,48970.0,207.08,207.25,206.91,207.23,48970.0
2020-02-13 09:30:00,206.34,207.57,206.34,207.04,13637.0,206.34,207.57,206.34,207.04,13637.0
2020-02-13 09:35:00,207.41,207.49,206.8,206.88,22324.0,207.41,207.49,206.8,206.88,22324.0
2020-02-13 09:40:00,206.75,207.12,206.64,206.85,3499.0,206.75,207.12,206.64,206.85,3499.0
2020-02-13 09:45:00,206.97,207.37,206.87,207.05,1611.0,206.97,207.37,206.87,207.05,1611.0
2020-02-13 09:50:00,207.09,207.61,207.08,207.61,2120.0,207.09,207.61,207.08,207.61,2120.0
2020-02-13 09:55:00,207.49,207.55,206.9,207.15,4625.0,207.49,207.55,206.9,207.15,4625.0
2020-02-13 10:00:00,207.25,207.48,206.97,207.45,3664.0,207.25,207.48,206.97,207.45,3664.0
2020-02-13 10:05:00,207.59,207.93,207.56,207.88,4211.0,207.59,207.93,207.56,207.88,4211.0
2020-02-13 10:10:00,208.0,208.16,207.42,207.71,13945.0,208.0,208.16,207.42,207.71,13945.0
2020-02-13 10:15:00,207.74,207.83,207.52,207.65,7211.0,207.74,207.83,207.52,207.65,7211.0
2020-02-13 10:20:00,207.63,207.88,207.6,207.81,7188.0,207.63,207.88,207.6,207.81,7188.0
2020-02-13 10:25:00,207.87,207.96,207.6,207.69,9037.0,207.87,207.96,207.6,207.69,9037.0
2020-02-13 10:30:00,207.7,208.06,207.64,207.82,8258.0,207.7,208.06,207.64,207.82,8258.0
2020-02-13 10:35:00,207.76,207.98,207.69,207.92,3776.0,207.76,207.98,207.69,207.92,3776.0
2020-02-13 10:40:00,207.93,208.04,207.84,207.99,11043.0,207.93,208.04,207.84,207.99,11043.0
2020-02-13 10:45:00,207.99,208.19,207.99,208.19,8109.0,207.99,208.19,207.99,208.19,8109.0
2020-02-13 10:50:00,208.17,208.42,208.01,208.06,5687.0,208.17,208.42,208.01,208.06,5687.0
2020-02-13 10:55:00,207.96,208.11,207.96,208.09,2900.0,207.96,208.11,207.96,208.09,2900.0
2020-02-13 11:00:00,208.11,208.4,208.1,208.22,6004.0,208.11,208.4,208.1,208.22,6004.0
2020-02-13 11:05:00,208.19,208.36,207.98,208.32,5356.0,208.19,208.36,207.98,208.32,5356.0
2020-02-13 11:10:00,208.34,208.36,208.07,208.07,5500.0,208.34,208.36,208.07,208.07,5500.0
2020-02-13 11:15:00,208.03,208.13,207.94,208.13,2800.0,208.03,208.13,207.94,208.13,2800.0
2020-02-13 11:20:00,208.17,208.3,208.09,208.13,11701.0,208.17,208.3,208.09,208.13,11701.0
2020-02-13 11:25:00,208.18,208.2,208.03,208.11,3643.0,208.18,208.2,208.03,208.11,3643.0
2020-02-13 11:30:00,208.12,208.31,208.1,208.11,5215.0,208.12,208.31,208.1,208.11,5215.0
2020-02-13 11:35:00,208.08,208.16,207.74,207.74,3210.0,208.08,208.16,207.74,207.74,3210.0
2020-02-13 11:40:00,207.7,207.71,207.4,207.44,3700.0,207.7,207.71,207.4,207.44,3700.0
2020-02-13 11:45:00,207.38,207.41,207.21,207.23,5079.0,207.38,207.41,207.21,207.23,5079.0
2020-02-13 11:50:00,207.24,207.25,207.16,207.19,1769.0,207.24,207.25,207.16,207.19,1769.0
2020-02-13 11:55:00,207.2,207.57,207.2,207.57,2317.0,207.2,207.57,207.2,207.57,2317.0
2020-02-13 12:00:00,207.63,207.91,207.59,207.84,5641.0,207.63,207.91,207.59,207.84,5641.0
2020-02-13 12:05:00,207.81,208.02,207.81,207.95,5617.0,207.81,208.02,207.81,207.95,5617.0
2020-02-13 12:10:00,207.94,208.16,207.93,208.06,5059.0,207.94,208.16,207.93,208.06,5059.0
2020-02-13 12:15:00,208.05,208.11,207.99,208.09,15762.0,208.05,208.11,207.99,208.09,15762.0
2020-02-13 12:20:00,208.0,208.34,208.0,208.23,12666.0,208.0,208.34,208.0,208.23,12666.0
2020-02-13 12:25:00,208.34,208.47,208.31,208.31,5460.0,208.34,208.47,208.31,208.31,5460.0
2020-02-13 12:30:00,208.38,208.45,208.28,208.31,3906.0,208.38,208.45,208.28,208.31,3906.0
2020-02-13 12:35:00,208.3,208.35,208.27,208.34,1742.0,208.3,208.35,208.27,208.34,1742.0
2020-02-13 12:40:00,208.4,208.4,208.15,208.17,2389.0,208.4,208.4,208.15,208.17,2389.0
2020-02-13 12:45:00,208.2,208.34,208.19,208.3,2933.0,208.2,208.34,208.19,208.3,2933.0
2020-02-13 12:50:00,208.27,208.33,208.12,208.12,2615.0,208.27,208.33,208.12,208.12,2615.0
2020-02-13 12:55:00,208.14,208.14,207.67,207.67,2933.0,208.14,208.14,207.67,207.67,2933.0
2020-02-13 13:00:00,207.64,207.66,207.49,207.52,2671.0,207.64,207.66,207.49,207.52,2671.0
2020-02-13 13:05:00,207.44,207.48,207.35,207.46,2200.0,207.44,207.48,207.35,207.46,2200.0
2020-02-13 13:10:00,207.49,207.61,207.35,207.38,3600.0,207.49,207.61,207.35,207.38,3600.0
2020-02-13 13:15:00,207.34,207.37,207.25,207.31,2400.0,207.34,207.37,207.25,207.31,2400.0
2020-02-13 13:20:00,207.3,207.56,207.3,207.51,3249.0,207.3,207.56,207.3,207.51,3249.0
2020-02-13 13:25:00,207.55,207.62,207.43,207.48,3700.0,207.55,207.62,207.43,207.48,3700.0
2020-02-13 13:30:00,207.49,207.64,207.43,207.58,2100.0,207.49,207.64,207.43,207.58,2100.0
2020-02-13 13:35:00,207.73,208.2,207.63,208.2,12170.0,207.73,208.2,207.63,208.2,12170.0
2020-02-13 13:40:00,208.17,208.24,208.07,208.2,12816.0,208.17,208.24,208.07,208.2,12816.0
2020-02-13 13:45:00,208.2,208.27,208.13,208.2,8325.0,208.2,208.27,208.13,208.2,8325.0
2020-02-13 13:50:00,208.22,208.25,207.96,207.96,17369.0,208.22,208.25,207.96,207.96,17369.0
2020-02-13 13:55:00,207.97,208.24,207.79,208.15,5304.0,207.97,208.24,207.79,208.15,5304.0
2020-02-13 14:00:00,208.14,208.28,208.12,208.16,5987.0,208.14,208.28,208.12,208.16,5987.0
2020-02-13 14:05:00,208.14,208.15,207.9,207.9,3313.0,208.14,208.15,207.9,207.9,3313.0
2020-02-13 14:10:00,207.86,207.98,207.81,207.96,6111.0,207.86,207.98,207.81,207.96,6111.0
2020-02-13 14:15:00,207.95,207.97,207.74,207.84,6318.0,207.95,207.97,207.74,207.84,6318.0
2020-02-13 14:20:00,207.99,207.99,207.83,207.85,2611.0,207.99,207.99,207.83,207.85,2611.0
2020-02-13 14:25:00,207.82,207.88,207.61,207.79,4000.0,207.82,207.88,207.61,207.79,4000.0
2020-02-13 14:30:00,207.84,207.94,207.77,207.83,4834.0,207.84,207.94,207.77,207.83,4834.0
2020-02-13 14:35:00,207.87,207.91,207.74,207.8,3700.0,207.87,207.91,207.74,207.8,3700.0
2020-02-13 14:40:00,207.81,207.84,207.73,207.84,9621.0,207.81,207.84,207.73,207.84,9621.0
2020-02-13 14:45:00,207.85,208.12,207.83,208.11,7907.0,207.85,208.12,207.83,208.11,7907.0
2020-02-13 14:50:00,208.1,208.15,208.0,208.08,6462.0,208.1,208.15,208.0,208.08,6462.0
2020-02-13 14:55:00,208.12,208.2,207.96,208.1,7715.0,208.12,208.2,207.96,208.1,7715.0
2020-02-13 15:00:00,208.11,208.16,207.57,207.64,7771.0,208.11,208.16,207.57,207.64,7771.0
2020-02-13 15:05:00,207.53,207.6,207.35,207.51,4024.0,207.53,207.6,207.35,207.51,4024.0
2020-02-13 15:10:00,207.63,207.64,207.27,207.28,6563.0,207.63,207.64,207.27,207.28,6563.0
2020-02-13 15:15:00,207.41,207.66,207.4,207.58,5386.0,207.41,207.66,207.4,207.58,5386.0
2020-02-13 15:20:00,207.56,207.57,207.36,207.36,4094.0,207.56,207.57,207.36,207.36,4094.0
2020-02-13 15:25:00,207.38,207.51,207.3,207.42,4700.0,207.38,207.51,207.3,207.42,4700.0
2020-02-13 15:30:00,207.4,207.4,207.16,207.32,9507.0,207.4,207.4,207.16,207.32,9507.0
2020-02-13 15:35:00,207.33,207.69,207.26,207.67,16290.0,207.33,207.69,207.26,207.67,16290.0
2020-02-13 15:40:00,207.73,207.74,207.31,207.31,8860.0,207.73,207.74,207.31,207.31,8860.0
2020-02-13 15:45:00,207.38,207.59,207.31,207.53,7268.0,207.38,207.59,207.31,207.53,7268.0
2020-02-13 15:50:00,207.53,207.79,207.52,207.73,20060.0,207.53,207.79,207.52,207.73,20060.0
2020-02-13 15:55:00,207.75,207.76,207.45,207.5,29419.0,207.75,207.76,207.45,207.5,29419.0
2020-02-14 09:30:00,208.2,208.64,208.03,208.04,10195.0,208.2,208.64,208.03,208.04,10195.0
2020-02-14 09:35:00,208.54,208.69,207.83,208.61,5625.0,208.54,208.69,207.83,208.61,5625.0
2020-02-14 09:40:00,208.2,208.62,207.64,207.72,16115.0,208.2,208.62,207.64,207.72,16115.0
2020-02-14 09:45:00,207.83,208.18,207.71,207.76,1764.0,207.83,208.18,207.71,207.76,1764.0
2020-02-14 09:50:00,207.57,207.74,207.24,207.74,2755.0,207.57,207.74,207.24,207.74,2755.0
2020-02-14 09:55:00,207.7,207.8,207.57,207.59,1305.0,207.7,207.8,207.57,207.59,1305.0
2020-02-14 10:00:00,207.41,208.21,207.41,208.04,7940.0,207.41,208.21,207.41,208.04,7940.0
2020-02-14 10:05:00,208.06,208.2,207.51,207.58,6412.0,208.06,208.2,207.51,207.58,6412.0
2020-02-14 10:10:00,207.65,207.71,207.33,207.42,2056.0,207.65,207.71,207.33,207.42,2056.0
2020-02-14 10:15:00,207.5,207.64,207.49,207.57,5478.0,207.5,207.64,207.49,207.57,5478.0
2020-02-14 10:20:00,207.64,207.7,207.59,207.6,1800.0,207.64,207.7,207.59,207.6,1800.0
2020-02-14 10:25:00,207.56,207.74,207.55,207.62,3856.0,207.56,207.74,207.55,207.62,3856.0
2020-02-14 10:30:00,207.57,207.73,207.51,207.58,3100.0,207.57,207.73,207.51,207.58,3100.0
2020-02-14 10:35:00,207.55,207.66,207.38,207.53,2586.0,207.55,207.66,207.38,207.53,2586.0
2020-02-14 10:40:00,207.65,207.93,207.58,207.93,3714.0,207.65,207.93,207.58,207.93,3714.0
2020-02-14 10:45:00,207.92,208.47,207.85,208.39,8658.0,207.92,208.47,207.85,208.39,8658.0
2020-02-14 10:50:00,208.47,208.67,208.4,208.63,9685.0,208.47,208.67,208.4,208.63,9685.0
2020-02-14 10:55:00,208.71,208.71,208.57,208.69,3948.0,208.71,208.71,208.57,208.69,3948.0
2020-02-14 11:00:00,208.67,208.82,208.61,208.72,5615.0,208.67,208.82,208.61,208.72,5615.0
2020-02-14 11:05:00,208.71,208.87,208.66,208.84,3689.0,208.71,208.87,208.66,208.84,3689.0
2020-02-14 11:10:00,208.85,208.88,208.65,208.65,6777.0,208.85,208.88,208.65,208.65,6777.0
2020-02-14 11:15:00,208.65,208.9,208.61,208.83,3811.0,208.65,208.9,208.61,208.83,3811.0
2020-02-14 11:20:00,208.9,208.9,208.6,208.61,3479.0,208.9,208.9,208.6,208.61,3479.0
2020-02-14 11:25:00,208.57,208.61,208.43,208.61,2139.0,208.57,208.61,208.43,208.61,2139.0
2020-02-14 11:30:00,208.57,208.64,208.52,208.59,3706.0,208.57,208.64,208.52,208.59,3706.0
2020-02-14 11:35:00,208.62,208.62,208.46,208.61,7058.0,208.62,208.62,208.46,208.61,7058.0
2020-02-14 11:40:00,208.58,208.66,208.42,208.62,4236.0,208.58,208.66,208.42,208.62,4236.0
2020-02-14 11:45:00,208.67,208.77,208.53,208.53,21064.0,208.67,208.77,208.53,208.53,21064.0
2020-02-14 11:50:00,208.47,208.74,208.44,208.66,16332.0,208.47,208.74,208.44,208.66,16332.0
2020-02-14 11:55:00,208.68,208.81,208.61,208.68,27560.0,208.68,208.81,208.61,208.68,27560.0
2020-02-14 12:00:00,208.74,208.83,208.67,208.7,13606.0,208.74,208.83,208.67,208.7,13606.0
2020-02-14 12:05:00,208.72,208.73,208.39,208.42,5431.0,208.72,208.73,208.39,208.42,5431.0
2020-02-14 12:10:00,208.38,208.75,208.37,208.7,7087.0,208.38,208.75,208.37,208.7,7087.0
2020-02-14 12:15:00,208.68,208.79,208.6,208.72,5975.0,208.68,208.79,208.6,208.72,5975.0
2020-02-14 12:20:00,208.73,208.76,208.58,208.7,6366.0,208.73,208.76,208.58,208.7,6366.0
2020-02-14 12:25:00,208.74,208.8,208.66,208.75,3100.0,208.74,208.8,208.66,208.75,3100.0
2020-02-14 12:30:00,208.76,208.78,208.69,208.72,3699.0,208.76,208.78,208.69,208.72,3699.0
2020-02-14 12:35:00,208.71,208.96,208.71,208.93,8805.0,208.71,208.96,208.71,208.93,8805.0
2020-02-14 12:40:00,208.93,209.2,208.91,209.13,6770.0,208.93,209.2,208.91,209.13,6770.0
2020-02-14 12:45:00,209.14,209.14,208.96,209.03,5448.0,209.14,209.14,208.96,209.03,5448.0
2020-02-14 12:50:00,208.97,209.0,208.4,208.41,4541.0,208.97,209.0,208.4,208.41,4541.0
2020-02-14 12:55:00,208.33,208.47,208.3,208.42,2797.0,208.33,208.47,208.3,208.42,2797.0
2020-02-14 13:00:00,208.38,208.62,208.38,208.6,2844.0,208.38,208.62,208.38,208.6,2844.0
2020-02-14 13:05:00,208.62,208.65,208.28,208.28,2200.0,208.62,208.65,208.28,208.28,2200.0
2020-02-14 13:10:00,208.26,208.35,208.23,208.35,2155.0,208.26,208.35,208.23,208.35,2155.0
2020-02-14 13:15:00,208.37,208.37,208.19,208.2,5621.0,208.37,208.37,208.19,208.2,5621.0
2020-02-14 13:20:00,208.12,208.14,208.04,208.09,3478.0,208.12,208.14,208.04,208.09,3478.0
2020-02-14 13:25:00,208.05,208.13,208.03,208.07,2254.0,208.05,208.13,208.03,208.07,2254.0
2020-02-14 13:30:00,208.15,208.21,208.05,208.19,7318.0,208.15,208.21,208.05,208.19,7318.0
2020-02-14 13:35:00,208.17,208.33,208.15,208.18,11804.0,208.17,208.33,208.15,208.18,11804.0
2020-02-14 13:40:00,208.22,208.28,208.19,208.23,6500.0,208.22,208.28,208.19,208.23,6500.0
2020-02-14 13:45:00,208.24,208.3,208.22,208.27,5350.0,208.24,208.3,208.22,208.27,5350.0
2020-02-14 13:50:00,208.28,208.31,208.18,208.24,7421.0,208.28,208.31,208.18,208.24,7421.0
2020-02-14 13:55:00,208.23,208.27,208.05,208.12,12933.0,208.23,208.27,208.05,208.12,12933.0
2020-02-14 14:00:00,208.14,208.46,208.14,208.46,3701.0,208.14,208.46,208.14,208.46,3701.0
2020-02-14 14:05:00,208.47,208.56,208.41,208.55,4957.0,208.47,208.56,208.41,208.55,4957.0
2020-02-14 14:10:00,208.57,208.6,208.35,208.39,4912.0,208.57,208.6,208.35,208.39,4912.0
2020-02-14 14:15:00,208.37,208.37,208.05,208.16,7628.0,208.37,208.37,208.05,208.16,7628.0
2020-02-14 14:20:00,208.22,208.44,208.18,208.44,4903.0,208.22,208.44,208.18,208.44,4903.0
2020-02-14 14:25:00,208.5,208.6,208.44,208.59,1800.0,208.5,208.6,208.44,208.59,1800.0
2020-02-14 14:30:00,208.6,208.65,208.47,208.63,4941.0,208.6,208.65,208.47,208.63,4941.0
2020-02-14 14:35:00,208.61,208.76,208.61,208.72,3259.0,208.61,208.76,208.61,208.72,3259.0
2020-02-14 14:40:00,208.72,208.72,208.57,208.64,6692.0,208.72,208.72,208.57,208.64,6692.0
2020-02-14 14:45:00,208.69,208.78,208.6,208.64,4318.0,208.69,208.78,208.6,208.64,4318.0
2020-02-14 14:50:00,208.63,208.63,208.46,208.54,9658.0,208.63,208.63,208.46,208.54,9658.0
2020-02-14 14:55:00,208.49,208.69,208.49,208.63,3486.0,208.49,208.69,208.49,208.63,3486.0
2020-02-14 15:00:00,208.62,208.74,208.62,208.7,6863.0,208.62,208.74,208.62,208.7,6863.0
2020-02-14 15:05:00,208.72,208.72,208.6,208.63,6343.0,208.72,208.72,208.6,208.63,6343.0
2020-02-14 15:10:00,208.65,208.79,208.62,208.63,14215.0,208.65,208.79,208.62,208.63,14215.0
2020-02-14 15:15:00,208.65,208.67,208.46,208.53,8627.0,208.65,208.67,208.46,208.53,8627.0
2020-02-14 15:20:00,208.51,208.51,208.3,208.42,9796.0,208.51,208.51,208.3,208.42,9796.0
2020-02-14 15:25:00,208.45,208.46,208.33,208.33,6340.0,208.45,208.46,208.33,208.33,6340.0
2020-02-14 15:30:00,208.32,208.36,208.26,208.36,14425.0,208.32,208.36,208.26,208.36,14425.0
2020-02-14 15:35:00,208.4,208.46,208.36,208.42,10788.0,208.4,208.46,208.36,208.42,10788.0
2020-02-14 15:40:00,208.45,208.45,208.37,208.41,11189.0,208.45,208.45,208.37,208.41,11189.0
2020-02-14 15:45:00,208.4,208.61,208.39,208.6,18019.0,208.4,208.61,208.39,208.6,18019.0
2020-02-14 15:50:00,208.62,208.9,208.49,208.77,28299.0,208.62,208.9,208.49,208.77,28299.0
2020-02-14 15:55:00,208.75,208.95,208.66,208.93,58250.0,208.75,208.95,208.66,208.93,58250.0
2020-02-18 09:30:00,209.47,209.82,209.07,209.53,26285.0,209.47,209.82,209.07,209.53,26285.0
2020-02-18 09:35:00,209.73,209.75,208.63,209.17,7252.0,209.73,209.75,208.63,209.17,7252.0
2020-02-18 09:40:00,209.22,209.74,209.08,209.7,3719.0,209.22,209.74,209.08,209.7,3719.0
2020-02-18 09:45:00,209.51,209.51,208.58,208.6,3954.0,209.51,209.51,208.58,208.6,3954.0
2020-02-18 09:50:00,209.23,209.57,208.86,208.87,7320.0,209.23,209.57,208.86,208.87,7320.0
2020-02-18 09:55:00,208.94,209.0,208.45,208.92,4286.0,208.94,209.0,208.45,208.92,4286.0
2020-02-18 10:00:00,208.96,209.07,208.42,208.49,4423.0,208.96,209.07,208.42,208.49,4423.0
2020-02-18 10:05:00,208.6,208.94,208.41,208.62,3952.0,208.6,208.94,208.41,208.62,3952.0
2020-02-18 10:10:00,208.66,208.91,208.6,208.72,3147.0,208.66,208.91,208.6,208.72,3147.0
2020-02-18 10:15:00,208.76,208.9,208.67,208.79,4411.0,208.76,208.9,208.67,208.79,4411.0
2020-02-18 10:20:00,208.87,209.0,208.74,208.84,3541.0,208.87,209.0,208.74,208.84,3541.0
2020-02-18 10:25:00,208.81,209.19,208.75,208.78,16136.0,208.81,209.19,208.75,208.78,16136.0
2020-02-18 10:30:00,208.84,209.05,208.78,208.89,12708.0,208.84,209.05,208.78,208.89,12708.0
2020-02-18 10:35:00,208.87,208.92,208.74,208.87,4189.0,208.87,208.92,208.74,208.87,4189.0
2020-02-18 10:40:00,208.81,208.96,208.75,208.92,20207.0,208.81,208.96,208.75,208.92,20207.0
2020-02-18 10:45:00,208.91,209.2,208.91,209.19,33512.0,208.91,209.2,208.91,209.19,33512.0
2020-02-18 10:50:00,209.19,209.23,209.04,209.05,10152.0,209.19,209.23,209.04,209.05,10152.0
2020-02-18 10:55:00,209.04,209.08,208.71,208.71,8308.0,209.04,209.08,208.71,208.71,8308.0
2020-02-18 11:00:00,208.76,208.9,208.64,208.9,4329.0,208.76,208.9,208.64,208.9,4329.0
2020-02-18 11:05:00,208.93,208.97,208.83,208.88,3593.0,208.93,208.97,208.83,208.88,3593.0
2020-02-18 11:10:00,208.85,208.96,208.7,208.74,4363.0,208.85,208.96,208.7,208.74,4363.0
2020-02-18 11:15:00,208.71,208.86,208.63,208.63,6249.0,208.71,208.86,208.63,208.63,6249.0
2020-02-18 11:20:00,208.62,208.79,208.62,208.72,2462.0,208.62,208.79,208.62,208.72,2462.0
2020-02-18 11:25:00,208.69,208.69,208.52,208.62,4489.0,208.69,208.69,208.52,208.62,4489.0
2020-02-18 11:30:00,208.68,208.9,208.66,208.75,3600.0,208.68,208.9,208.66,208.75,3600.0
2020-02-18 11:35:00,208.74,208.82,208.53,208.55,4754.0,208.74,208.82,208.53,208.55,4754.0
2020-02-18 11:40:00,208.54,208.59,208.18,208.18,2952.0,208.54,208.59,208.18,208.18,2952.0
2020-02-18 11:45:00,208.13,208.22,208.05,208.14,2697.0,208.13,208.22,208.05,208.14,2697.0
2020-02-18 11:50:00,208.21,208.46,208.2,208.32,1967.0,208.21,208.46,208.2,208.32,1967.0
2020-02-18 11:55:00,208.35,208.42,208.07,208.07,3430.0,208.35,208.42,208.07,208.07,3430.0
2020-02-18 12:00:00,208.06,208.15,207.92,207.99,10179.0,208.06,208.15,207.92,207.99,10179.0
2020-02-18 12:05:00,207.98,208.09,207.84,207.97,6525.0,207.98,208.09,207.84,207.97,6525.0
2020-02-18 12:10:00,208.08,208.09,207.92,208.05,3901.0,208.08,208.09,207.92,208.05,3901.0
2020-02-18 12:15:00,207.97,207.97,207.7,207.7,2278.0,207.97,207.97,207.7,207.7,2278.0
2020-02-18 12:20:00,207.71,207.77,207.6,207.73,3100.0,207.71,207.77,207.6,207.73,3100.0
2020-02-18 12:25:00,207.75,208.07,207.7,208.03,5408.0,207.75,208.07,207.7,208.03,5408.0
2020-02-18 12:30:00,208.03,208.23,208.02,208.17,16924.0,208.03,208.23,208.02,208.17,16924.0
2020-02-18 12:35:00,208.2,208.21,208.12,208.18,7272.0,208.2,208.21,208.12,208.18,7272.0
2020-02-18 12:40:00,208.17,208.18,207.97,207.98,5540.0,208.17,208.18,207.97,207.98,5540.0
2020-02-18 12:45:00,207.99,208.31,207.99,208.31,8911.0,207.99,208.31,207.99,208.31,8911.0
2020-02-18 12:50:00,208.25,208.27,208.08,208.11,4680.0,208.25,208.27,208.08,208.11,4680.0
2020-02-18 12:55:00,208.09,208.1,207.97,207.98,7634.0,208.09,208.1,207.97,207.98,7634.0
2020-02-18 13:00:00,207.96,208.09,207.95,208.01,3790.0,207.96,208.09,207.95,208.01,3790.0
2020-02-18 13:05:00,207.93,208.07,207.88,208.07,2722.0,207.93,208.07,207.88,208.07,2722.0
2020-02-18 13:10:00,208.08,208.19,207.95,208.0,16712.0,208.08,208.19,207.95,208.0,16712.0
2020-02-18 13:15:00,208.0,208.16,207.99,208.12,4413.0,208.0,208.16,207.99,208.12,4413.0
2020-02-18 13:20:00,208.11,208.31,207.96,208.25,3851.0,208.11,208.31,207.96,208.25,3851.0
2020-02-18 13:25:00,208.19,208.35,208.08,208.24,4394.0,208.19,208.35,208.08,208.24,4394.0
2020-02-18 13:30:00,208.19,208.33,208.16,208.21,7111.0,208.19,208.33,208.16,208.21,7111.0
2020-02-18 13:35:00,208.18,208.33,208.11,208.11,7413.0,208.18,208.33,208.11,208.11,7413.0
2020-02-18 13:40:00,208.12,208.21,207.96,208.0,7745.0,208.12,208.21,207.96,208.0,7745.0
2020-02-18 13:45:00,208.06,208.09,207.89,207.94,5071.0,208.06,208.09,207.89,207.94,5071.0
2020-02-18 13:50:00,207.89,207.91,207.66,207.66,4633.0,207.89,207.91,207.66,207.66,4633.0
2020-02-18 13:55:00,207.63,207.99,207.62,207.99,12019.0,207.63,207.99,207.62,207.99,12019.0
2020-02-18 14:00:00,208.02,208.04,207.81,207.81,8807.0,208.02,208.04,207.81,207.81,8807.0
2020-02-18 14:05:00,207.76,207.9,207.7,207.71,13700.0,207.76,207.9,207.7,207.71,13700.0
2020-02-18 14:10:00,207.71,207.71,207.56,207.68,5903.0,207.71,207.71,207.56,207.68,5903.0
2020-02-18 14:15:00,207.69,207.92,207.57,207.76,4738.0,207.69,207.92,207.57,207.76,4738.0
2020-02-18 14:20:00,207.73,207.88,207.71,207.87,5718.0,207.73,207.88,207.71,207.87,5718.0
2020-02-18 14:25:00,207.88,207.98,207.78,207.81,5536.0,207.88,207.98,207.78,207.81,5536.0
2020-02-18 14:30:00,207.81,207.85,207.6,207.7,11406.0,207.81,207.85,207.6,207.7,11406.0
2020-02-18 14:35:00,207.68,207.8,207.56,207.63,7164.0,207.68,207.8,207.56,207.63,7164.0
2020-02-18 14:40:00,207.65,208.0,207.6,207.88,7277.0,207.65,208.0,207.6,207.88,7277.0
2020-02-18 14:45:00,207.84,207.86,207.67,207.67,4152.0,207.84,207.86,207.67,207.67,4152.0
2020-02-18 14:50:00,207.66,207.83,207.64,207.65,7678.0,207.66,207.83,207.64,207.65,7678.0
2020-02-18 14:55:00,207.74,207.99,207.69,207.79,12939.0,207.74,207.99,207.69,207.79,12939.0
2020-02-18 15:00:00,207.81,207.97,207.76,207.97,6162.0,207.81,207.97,207.76,207.97,6162.0
2020-02-18 15:05:00,208.0,208.04,207.93,207.97,4597.0,208.0,208.04,207.93,207.97,4597.0
2020-02-18 15:10:00,207.93,208.09,207.91,208.05,8707.0,207.93,208.09,207.91,208.05,8707.0
2020-02-18 15:15:00,208.08,208.09,207.89,207.95,10598.0,208.08,208.09,207.89,207.95,10598.0
2020-02-18 15:20:00,207.96,207.96,207.56,207.66,15736.0,207.96,207.96,207.56,207.66,15736.0
2020-02-18 15:25:00,207.63,207.75,207.51,207.62,16276.0,207.63,207.75,207.51,207.62,16276.0
2020-02-18 15:30:00,207.59,207.6,207.45,207.48,17574.0,207.59,207.6,207.45,207.48,17574.0
2020-02-18 15:35:00,207.48,207.54,207.42,207.49,6386.0,207.48,207.54,207.42,207.49,6386.0
2020-02-18 15:40:00,207.52,207.63,207.46,207.56,11389.0,207.52,207.63,207.46,207.56,11389.0
2020-02-18 15:45:00,207.53,207.56,207.11,207.11,17532.0,207.53,207.56,207.11,207.11,17532.0
2020-02-18 15:50:00,207.07,207.2,206.9,207.12,47878.0,207.07,207.2,206.9,207.12,47878.0
2020-02-18 15:55:00,207.1,207.32,207.0,207.06,99110.0,207.1,207.32,207.0,207.06,99110.0
2020-02-19 09:30:00,209.33,209.54,208.64,209.13,33054.0,209.33,209.54,208.64,209.13,33054.0
2020-02-19 09:35:00,209.27,209.58,208.74,209.26,12818.0,209.27,209.58,208.74,209.26,12818.0
2020-02-19 09:40:00,209.27,210.24,209.2,209.5,51665.0,209.27,210.24,209.2,209.5,51665.0
2020-02-19 09:45:00,209.56,210.2,209.51,209.88,16255.0,209.56,210.2,209.51,209.88,16255.0
2020-02-19 09:50:00,209.97,210.08,209.66,209.72,16134.0,209.97,210.08,209.66,209.72,16134.0
2020-02-19 09:55:00,209.68,209.97,209.47,209.47,12558.0,209.68,209.97,209.47,209.47,12558.0
2020-02-19 10:00:00,209.41,209.6,209.33,209.44,9677.0,209.41,209.6,209.33,209.44,9677.0
2020-02-19 10:05:00,209.44,209.59,209.22,209.33,8842.0,209.44,209.59,209.22,209.33,8842.0
2020-02-19 10:10:00,209.27,209.61,209.17,209.58,5983.0,209.27,209.61,209.17,209.58,5983.0
2020-02-19 10:15:00,209.61,209.64,209.47,209.55,9007.0,209.61,209.64,209.47,209.55,9007.0
2020-02-19 10:20:00,209.55,209.57,209.41,209.49,25358.0,209.55,209.57,209.41,209.49,25358.0
2020-02-19 10:25:00,209.45,209.57,209.37,209.4,7795.0,209.45,209.57,209.37,209.4,7795.0
2020-02-19 10:30:00,209.39,209.61,209.39,209.58,10334.0,209.39,209.61,209.39,209.58,10334.0
2020-02-19 10:35:00,209.54,209.61,209.39,209.52,7839.0,209.54,209.61,209.39,209.52,7839.0
2020-02-19 10:40:00,209.53,209.57,209.4,209.51,4506.0,209.53,209.57,209.4,209.51,4506.0
2020-02-19 10:45:00,209.51,209.6,209.46,209.53,8288.0,209.51,209.6,209.46,209.53,8288.0
2020-02-19 10:50:00,209.53,209.67,209.49,209.61,13359.0,209.53,209.67,209.49,209.61,13359.0
2020-02-19 10:55:00,209.59,209.79,209.58,209.73,5603.0,209.59,209.79,209.58,209.73,5603.0
2020-02-19 11:00:00,209.73,209.88,209.72,209.88,7179.0,209.73,209.88,209.72,209.88,7179.0
2020-02-19 11:05:00,209.89,209.9,209.72,209.81,5747.0,209.89,209.9,209.72,209.81,5747.0
2020-02-19 11:10:00,209.85,209.99,209.82,209.98,4585.0,209.85,209.99,209.82,209.98,4585.0
2020-02-19 11:15:00,209.98,210.14,209.91,210.14,9480.0,209.98,210.14,209.91,210.14,9480.0
2020-02-19 11:20:00,210.17,210.31,210.07,210.31,13059.0,210.17,210.31,210.07,210.31,13059.0
2020-02-19 11:25:00,210.29,210.32,210.12,210.17,27793.0,210.29,210.32,210.12,210.17,27793.0
2020-02-19 11:30:00,210.18,210.37,210.18,210.32,6954.0,210.18,210.37,210.18,210.32,6954.0
2020-02-19 11:35:00,210.33,210.58,210.28,210.39,4400.0,210.33,210.58,210.28,210.39,4400.0
2020-02-19 11:40:00,210.36,210.41,210.24,210.39,7715.0,210.36,210.41,210.24,210.39,7715.0
2020-02-19 11:45:00,210.4,210.56,210.33,210.49,12159.0,210.4,210.56,210.33,210.49,12159.0
2020-02-19 11:50:00,210.5,210.57,210.35,210.49,6851.0,210.5,210.57,210.35,210.49,6851.0
2020-02-19 11:55:00,210.52,210.53,210.34,210.38,4484.0,210.52,210.53,210.34,210.38,4484.0
2020-02-19 12:00:00,210.39,210.42,210.23,210.23,4960.0,210.39,210.42,210.23,210.23,4960.0
2020-02-19 12:05:00,210.28,210.34,210.19,210.28,3351.0,210.28,210.34,210.19,210.28,3351.0
2020-02-19 12:10:00,210.19,210.5,210.18,210.5,4150.0,210.19,210.5,210.18,210.5,4150.0
2020-02-19 12:15:00,210.49,210.55,210.37,210.37,15599.0,210.49,210.55,210.37,210.37,15599.0
2020-02-19 12:20:00,210.3,210.35,210.1,210.28,2990.0,210.3,210.35,210.1,210.28,2990.0
2020-02-19 12:25:00,210.22,210.4,210.22,210.35,4544.0,210.22,210.4,210.22,210.35,4544.0
2020-02-19 12:30:00,210.36,210.47,210.26,210.32,11189.0,210.36,210.47,210.26,210.32,11189.0
2020-02-19 12:35:00,210.36,210.52,210.36,210.5,6215.0,210.36,210.52,210.36,210.5,6215.0
2020-02-19 12:40:00,210.46,210.5,210.28,210.49,8808.0,210.46,210.5,210.28,210.49,8808.0
2020-02-19 12:45:00,210.49,210.63,210.43,210.63,10182.0,210.49,210.63,210.43,210.63,10182.0
2020-02-19 12:50:00,210.61,210.64,210.47,210.51,17739.0,210.61,210.64,210.47,210.51,17739.0
2020-02-19 12:55:00,210.51,210.52,210.35,210.37,5004.0,210.51,210.52,210.35,210.37,5004.0
2020-02-19 13:00:00,210.4,210.45,210.3,210.37,4400.0,210.4,210.45,210.3,210.37,4400.0
2020-02-19 13:05:00,210.46,210.54,210.44,210.46,4667.0,210.46,210.54,210.44,210.46,4667.0
2020-02-19 13:10:00,210.44,210.46,210.31,210.36,2100.0,210.44,210.46,210.31,210.36,2100.0
2020-02-19 13:15:00,210.36,210.45,210.33,210.38,2013.0,210.36,210.45,210.33,210.38,2013.0
2020-02-19 13:20:00,210.46,210.46,210.13,210.13,4616.0,210.46,210.46,210.13,210.13,4616.0
2020-02-19 13:25:00,210.16,210.41,210.04,210.33,4887.0,210.16,210.41,210.04,210.33,4887.0
2020-02-19 13:30:00,210.24,210.3,210.21,210.3,2969.0,210.24,210.3,210.21,210.3,2969.0
2020-02-19 13:35:00,210.31,210.31,210.13,210.19,4700.0,210.31,210.31,210.13,210.19,4700.0
2020-02-19 13:40:00,210.16,210.16,210.07,210.15,2200.0,210.16,210.16,210.07,210.15,2200.0
2020-02-19 13:45:00,210.17,210.56,210.16,210.45,6985.0,210.17,210.56,210.16,210.45,6985.0
2020-02-19 13:50:00,210.44,210.44,210.25,210.33,6105.0,210.44,210.44,210.25,210.33,6105.0
2020-02-19 13:55:00,210.35,210.46,210.21,210.31,21793.0,210.35,210.46,210.21,210.31,21793.0
2020-02-19 14:00:00,210.26,210.42,210.08,210.33,11160.0,210.26,210.42,210.08,210.33,11160.0
2020-02-19 14:05:00,210.31,210.44,210.29,210.3,4180.0,210.31,210.44,210.29,210.3,4180.0
2020-02-19 14:10:00,210.28,210.46,210.25,210.36,6607.0,210.28,210.46,210.25,210.36,6607.0
2020-02-19 14:15:00,210.41,210.48,210.37,210.39,2971.0,210.41,210.48,210.37,210.39,2971.0
2020-02-19 14:20:00,210.36,210.37,210.25,210.3,4531.0,210.36,210.37,210.25,210.3,4531.0
2020-02-19 14:25:00,210.32,210.36,210.27,210.32,3613.0,210.32,210.36,210.27,210.32,3613.0
2020-02-19 14:30:00,210.3,210.34,210.23,210.23,4136.0,210.3,210.34,210.23,210.23,4136.0
2020-02-19 14:35:00,210.23,210.27,210.18,210.22,3837.0,210.23,210.27,210.18,210.22,3837.0
2020-02-19 14:40:00,210.28,210.49,210.18,210.49,4150.0,210.28,210.49,210.18,210.49,4150.0
2020-02-19 14:45:00,210.52,210.53,210.37,210.38,6920.0,210.52,210.53,210.37,210.38,6920.0
2020-02-19 14:50:00,210.35,210.5,210.34,210.45,5744.0,210.35,210.5,210.34,210.45,5744.0
2020-02-19 14:55:00,210.45,210.5,210.41,210.44,5467.0,210.45,210.5,210.41,210.44,5467.0
2020-02-19 15:00:00,210.46,210.48,210.17,210.17,9608.0,210.46,210.48,210.17,210.17,9608.0
2020-02-19 15:05:00,210.15,210.61,210.12,210.59,26571.0,210.15,210.61,210.12,210.59,26571.0
2020-02-19 15:10:00,210.6,210.76,210.58,210.73,13880.0,210.6,210.76,210.58,210.73,13880.0
2020-02-19 15:15:00,210.74,211.17,210.74,211.09,14164.0,210.74,211.17,210.74,211.09,14164.0
2020-02-19 15:20:00,211.09,211.16,210.67,210.94,45525.0,211.09,211.16,210.67,210.94,45525.0
2020-02-19 15:25:00,210.92,210.95,210.84,210.93,18181.0,210.92,210.95,210.84,210.93,18181.0
2020-02-19 15:30:00,210.93,211.06,210.81,210.85,19502.0,210.93,211.06,210.81,210.85,19502.0
2020-02-19 15:35:00,210.83,211.1,210.83,211.04,21055.0,210.83,211.1,210.83,211.04,21055.0
2020-02-19 15:40:00,211.02,211.16,210.99,211.06,15152.0,211.02,211.16,210.99,211.06,15152.0
2020-02-19 15:45:00,211.08,211.18,210.9,210.91,32466.0,211.08,211.18,210.9,210.91,32466.0
2020-02-19 15:50:00,210.89,210.99,210.71,210.95,34637.0,210.89,210.99,210.71,210.95,34637.0
2020-02-19 15:55:00,210.93,210.93,210.69,210.8,61046.0,210.93,210.93,210.69,210.8,61046.0
2020-02-20 09:30:00,210.44,210.47,209.16,209.71,23276.0,210.44,210.47,209.16,209.71,23276.0
2020-02-20 09:35:00,209.49,209.93,209.3,209.74,8473.0,209.49,209.93,209.3,209.74,8473.0
2020-02-20 09:40:00,209.88,211.07,209.88,210.82,13128.0,209.88,211.07,209.88,210.82,13128.0
2020-02-20 09:45:00,210.83,210.95,210.36,210.95,7175.0,210.83,210.95,210.36,210.95,7175.0
2020-02-20 09:50:00,211.06,211.06,210.3,210.96,12205.0,211.06,211.06,210.3,210.96,12205.0
2020-02-20 09:55:00,210.8,211.43,210.79,211.09,11718.0,210.8,211.43,210.79,211.09,11718.0
2020-02-20 10:00:00,211.11,211.41,210.94,211.17,21731.0,211.11,211.41,210.94,211.17,21731.0
2020-02-20 10:05:00,211.26,211.5,211.16,211.23,8412.0,211.26,211.5,211.16,211.23,8412.0
2020-02-20 10:10:00,211.31,211.58,210.98,211.23,9602.0,211.31,211.58,210.98,211.23,9602.0
2020-02-20 10:15:00,211.16,211.34,210.82,210.88,9202.0,211.16,211.34,210.82,210.88,9202.0
2020-02-20 10:20:00,210.87,210.96,210.71,210.75,2906.0,210.87,210.96,210.71,210.75,2906.0
2020-02-20 10:25:00,210.75,211.2,210.71,210.86,5383.0,210.75,211.2,210.71,210.86,5383.0
2020-02-20 10:30:00,210.96,210.96,210.71,210.9,2800.0,210.96,210.96,210.71,210.9,2800.0
2020-02-20 10:35:00,210.92,211.19,210.81,211.05,7162.0,210.92,211.19,210.81,211.05,7162.0
2020-02-20 10:40:00,211.03,211.06,210.78,210.87,24053.0,211.03,211.06,210.78,210.87,24053.0
2020-02-20 10:45:00,210.93,211.06,210.9,210.9,4400.0,210.93,211.06,210.9,210.9,4400.0
2020-02-20 10:50:00,210.99,210.99,210.45,210.45,5948.0,210.99,210.99,210.45,210.45,5948.0
2020-02-20 10:55:00,210.52,210.52,210.07,210.15,6519.0,210.52,210.52,210.07,210.15,6519.0
2020-02-20 11:00:00,210.2,210.23,209.98,210.12,3212.0,210.2,210.23,209.98,210.12,3212.0
2020-02-20 11:05:00,210.03,210.09,209.9,210.04,6451.0,210.03,210.09,209.9,210.04,6451.0
2020-02-20 11:10:00,209.99,209.99,209.23,209.24,5010.0,209.99,209.99,209.23,209.24,5010.0
2020-02-20 11:15:00,209.27,209.34,208.79,208.85,6323.0,209.27,209.34,208.79,208.85,6323.0
2020-02-20 11:20:00,208.83,208.91,208.34,208.51,7513.0,208.83,208.91,208.34,208.51,7513.0
2020-02-20 11:25:00,208.42,208.42,207.32,207.48,6350.0,208.42,208.42,207.32,207.48,6350.0
2020-02-20 11:30:00,207.45,207.57,205.07,205.6,22816.0,207.45,207.57,205.07,205.6,22816.0
2020-02-20 11:35:00,205.67,206.63,205.32,206.63,9510.0,205.67,206.63,205.32,206.63,9510.0
2020-02-20 11:40:00,206.61,207.1,206.47,206.68,39948.0,206.61,207.1,206.47,206.68,39948.0
2020-02-20 11:45:00,206.78,206.87,206.08,206.23,8187.0,206.78,206.87,206.08,206.23,8187.0
2020-02-20 11:50:00,206.24,207.24,206.22,207.12,5355.0,206.24,207.24,206.22,207.12,5355.0
2020-02-20 11:55:00,207.17,207.43,206.76,206.94,5092.0,207.17,207.43,206.76,206.94,5092.0
2020-02-20 12:00:00,206.86,206.87,206.26,206.5,8225.0,206.86,206.87,206.26,206.5,8225.0
2020-02-20 12:05:00,206.5,206.72,206.17,206.17,4716.0,206.5,206.72,206.17,206.17,4716.0
2020-02-20 12:10:00,206.3,206.77,206.21,206.63,8621.0,206.3,206.77,206.21,206.63,8621.0
2020-02-20 12:15:00,206.56,206.87,206.39,206.75,7603.0,206.56,206.87,206.39,206.75,7603.0
2020-02-20 12:20:00,206.67,206.83,206.32,206.45,4110.0,206.67,206.83,206.32,206.45,4110.0
2020-02-20 12:25:00,206.36,206.45,206.1,206.19,2900.0,206.36,206.45,206.1,206.19,2900.0
2020-02-20 12:30:00,206.19,206.45,206.04,206.36,2921.0,206.19,206.45,206.04,206.36,2921.0
2020-02-20 12:35:00,206.36,206.42,206.07,206.11,1820.0,206.36,206.42,206.07,206.11,1820.0
2020-02-20 12:40:00,206.11,206.45,206.0,206.0,4586.0,206.11,206.45,206.0,206.0,4586.0
2020-02-20 12:45:00,205.99,206.2,205.63,205.99,4270.0,205.99,206.2,205.63,205.99,4270.0
2020-02-20 12:50:00,205.86,206.09,205.79,205.92,3400.0,205.86,206.09,205.79,205.92,3400.0
2020-02-20 12:55:00,205.89,206.16,205.88,206.06,20621.0,205.89,206.16,205.88,206.06,20621.0
2020-02-20 13:00:00,206.0,206.0,205.74,205.95,4500.0,206.0,206.0,205.74,205.95,4500.0
2020-02-20 13:05:00,206.05,206.18,205.89,206.12,16125.0,206.05,206.18,205.89,206.12,16125.0
2020-02-20 13:10:00,206.09,206.27,205.96,206.02,12420.0,206.09,206.27,205.96,206.02,12420.0
2020-02-20 13:15:00,206.08,206.28,205.74,205.74,7824.0,206.08,206.28,205.74,205.74,7824.0
2020-02-20 13:20:00,205.79,206.33,205.79,206.06,15191.0,205.79,206.33,205.79,206.06,15191.0
2020-02-20 13:25:00,206.0,206.27,205.92,205.97,7897.0,206.0,206.27,205.92,205.97,7897.0
2020-02-20 13:30:00,206.01,206.18,205.91,205.96,12750.0,206.01,206.18,205.91,205.96,12750.0
2020-02-20 13:35:00,205.92,205.99,205.66,205.76,5150.0,205.92,205.99,205.66,205.76,5150.0
2020-02-20 13:40:00,205.89,205.96,205.44,205.46,10462.0,205.89,205.96,205.44,205.46,10462.0
2020-02-20 13:45:00,205.55,205.94,205.55,205.8,3564.0,205.55,205.94,205.55,205.8,3564.0
2020-02-20 13:50:00,205.86,206.03,205.86,205.91,3748.0,205.86,206.03,205.86,205.91,3748.0
2020-02-20 13:55:00,206.04,206.15,205.87,206.02,7190.0,206.04,206.15,205.87,206.02,7190.0
2020-02-20 14:00:00,206.03,206.7,206.0,206.59,8822.0,206.03,206.7,206.0,206.59,8822.0
2020-02-20 14:05:00,206.64,206.73,206.4,206.48,7628.0,206.64,206.73,206.4,206.48,7628.0
2020-02-20 14:10:00,206.49,206.81,206.43,206.46,7441.0,206.49,206.81,206.43,206.46,7441.0
2020-02-20 14:15:00,206.58,206.72,206.52,206.61,5105.0,206.58,206.72,206.52,206.61,5105.0
2020-02-20 14:20:00,206.62,206.7,206.5,206.57,5732.0,206.62,206.7,206.5,206.57,5732.0
2020-02-20 14:25:00,206.63,206.75,206.58,206.6,7488.0,206.63,206.75,206.58,206.6,7488.0
2020-02-20 14:30:00,206.64,206.88,206.57,206.8,15215.0,206.64,206.88,206.57,206.8,15215.0
2020-02-20 14:35:00,206.81,206.81,206.43,206.68,9009.0,206.81,206.81,206.43,206.68,9009.0
2020-02-20 14:40:00,206.69,206.8,206.5,206.65,4487.0,206.69,206.8,206.5,206.65,4487.0
2020-02-20 14:45:00,206.58,206.72,206.46,206.61,3160.0,206.58,206.72,206.46,206.61,3160.0
2020-02-20 14:50:00,206.63,206.72,206.29,206.36,6560.0,206.63,206.72,206.29,206.36,6560.0
2020-02-20 14:55:00,206.43,206.6,206.43,206.52,2783.0,206.43,206.6,206.43,206.52,2783.0
2020-02-20 15:00:00,206.53,206.57,206.34,206.35,5444.0,206.53,206.57,206.34,206.35,5444.0
2020-02-20 15:05:00,206.44,206.52,206.26,206.31,3550.0,206.44,206.52,206.26,206.31,3550.0
2020-02-20 15:10:00,206.28,206.31,205.9,205.99,10976.0,206.28,206.31,205.9,205.99,10976.0
2020-02-20 15:15:00,205.99,206.13,205.86,206.04,17522.0,205.99,206.13,205.86,206.04,17522.0
2020-02-20 15:20:00,206.04,206.35,206.01,206.33,15676.0,206.04,206.35,206.01,206.33,15676.0
2020-02-20 15:25:00,206.32,206.39,206.18,206.31,10113.0,206.32,206.39,206.18,206.31,10113.0
2020-02-20 15:30:00,206.31,206.49,206.25,206.34,20876.0,206.31,206.49,206.25,206.34,20876.0
2020-02-20 15:35:00,206.33,206.61,206.23,206.61,9781.0,206.33,206.61,206.23,206.61,9781.0
2020-02-20 15:40:00,206.62,206.68,206.55,206.59,20445.0,206.62,206.68,206.55,206.59,20445.0
2020-02-20 15:45:00,206.6,206.64,206.37,206.43,12323.0,206.6,206.64,206.37,206.43,12323.0
2020-02-20 15:50:00,206.46,206.9,206.3,206.81,34180.0,206.46,206.9,206.3,206.81,34180.0
2020-02-20 15:55:00,206.82,206.87,206.47,206.68,80389.0,206.82,206.87,206.47,206.68,80389.0
2020-02-21 09:30:00,205.0,206.27,204.27,205.01,91951.0,205.0,206.27,204.27,205.01,91951.0
2020-02-21 09:35:00,204.53,204.55,203.1,203.45,23399.0,204.53,204.55,203.1,203.45,23399.0
2020-02-21 09:40:00,203.21,203.79,202.71,203.12,20713.0,203.21,203.79,202.71,203.12,20713.0
2020-02-21 09:45:00,203.23,203.59,201.05,201.43,22850.0,203.23,203.59,201.05,201.43,22850.0
2020-02-21 09:50:00,201.45,202.82,201.44,202.67,21972.0,201.45,202.82,201.44,202.67,21972.0
2020-02-21 09:55:00,202.72,203.22,202.4,203.11,15063.0,202.72,203.22,202.4,203.11,15063.0
2020-02-21 10:00:00,203.29,203.5,202.29,202.35,27184.0,203.29,203.5,202.29,202.35,27184.0
2020-02-21 10:05:00,202.34,203.16,202.34,203.16,18560.0,202.34,203.16,202.34,203.16,18560.0
2020-02-21 10:10:00,203.15,203.31,202.75,203.1,7263.0,203.15,203.31,202.75,203.1,7263.0
2020-02-21 10:15:00,202.97,203.25,202.55,202.75,13434.0,202.97,203.25,202.55,202.75,13434.0
2020-02-21 10:20:00,202.94,203.17,202.91,203.02,15791.0,202.94,203.17,202.91,203.02,15791.0
2020-02-21 10:25:00,203.02,203.14,202.78,202.91,19719.0,203.02,203.14,202.78,202.91,19719.0
2020-02-21 10:30:00,202.86,203.08,202.22,202.22,15408.0,202.86,203.08,202.22,202.22,15408.0
2020-02-21 10:35:00,202.34,202.55,202.07,202.11,16880.0,202.34,202.55,202.07,202.11,16880.0
2020-02-21 10:40:00,202.07,202.12,201.51,202.06,14424.0,202.07,202.12,201.51,202.06,14424.0
2020-02-21 10:45:00,202.03,202.28,201.68,202.21,8757.0,202.03,202.28,201.68,202.21,8757.0
2020-02-21 10:50:00,202.04,202.52,202.04,202.42,6545.0,202.04,202.52,202.04,202.42,6545.0
2020-02-21 10:55:00,202.47,202.66,202.26,202.38,12939.0,202.47,202.66,202.26,202.38,12939.0
2020-02-21 11:00:00,202.42,202.95,202.38,202.85,16305.0,202.42,202.95,202.38,202.85,16305.0
2020-02-21 11:05:00,202.93,203.06,202.35,202.47,10223.0,202.93,203.06,202.35,202.47,10223.0
2020-02-21 11:10:00,202.45,202.76,202.37,202.76,8860.0,202.45,202.76,202.37,202.76,8860.0
2020-02-21 11:15:00,202.79,202.8,202.37,202.46,10836.0,202.79,202.8,202.37,202.46,10836.0
2020-02-21 11:20:00,202.45,202.93,202.41,202.88,10026.0,202.45,202.93,202.41,202.88,10026.0
2020-02-21 11:25:00,202.77,203.29,202.77,203.29,8326.0,202.77,203.29,202.77,203.29,8326.0
2020-02-21 11:30:00,203.36,203.61,203.36,203.42,14756.0,203.36,203.61,203.36,203.42,14756.0
2020-02-21 11:35:00,203.31,203.42,203.11,203.38,5574.0,203.31,203.42,203.11,203.38,5574.0
2020-02-21 11:40:00,203.37,203.38,203.13,203.27,3100.0,203.37,203.38,203.13,203.27,3100.0
2020-02-21 11:45:00,203.23,203.29,202.93,202.95,5755.0,203.23,203.29,202.93,202.95,5755.0
2020-02-21 11:50:00,203.0,203.27,203.0,203.17,8059.0,203.0,203.27,203.0,203.17,8059.0
2020-02-21 11:55:00,203.22,203.42,203.09,203.09,11185.0,203.22,203.42,203.09,203.09,11185.0
2020-02-21 12:00:00,203.17,203.18,202.92,203.03,4132.0,203.17,203.18,202.92,203.03,4132.0
2020-02-21 12:05:00,203.05,203.23,202.8,202.8,6988.0,203.05,203.23,202.8,202.8,6988.0
2020-02-21 12:10:00,202.79,202.87,202.51,202.51,6061.0,202.79,202.87,202.51,202.51,6061.0
2020-02-21 12:15:00,202.55,202.63,202.44,202.44,4116.0,202.55,202.63,202.44,202.44,4116.0
2020-02-21 12:20:00,202.51,202.64,202.28,202.28,5799.0,202.51,202.64,202.28,202.28,5799.0
2020-02-21 12:25:00,202.4,202.41,202.18,202.26,2505.0,202.4,202.41,202.18,202.26,2505.0
2020-02-21 12:30:00,202.27,202.28,202.07,202.07,3801.0,202.27,202.28,202.07,202.07,3801.0
2020-02-21 12:35:00,202.07,202.2,201.93,202.14,5435.0,202.07,202.2,201.93,202.14,5435.0
2020-02-21 12:40:00,202.1,202.15,201.68,201.73,4043.0,202.1,202.15,201.68,201.73,4043.0
2020-02-21 12:45:00,201.75,201.83,201.55,201.67,6550.0,201.75,201.83,201.55,201.67,6550.0
2020-02-21 12:50:00,201.61,201.7,201.48,201.48,2700.0,201.61,201.7,201.48,201.48,2700.0
2020-02-21 12:55:00,201.46,201.58,201.46,201.57,2548.0,201.46,201.58,201.46,201.57,2548.0
2020-02-21 13:00:00,201.53,202.05,201.53,201.99,6451.0,201.53,202.05,201.53,201.99,6451.0
2020-02-21 13:05:00,201.97,202.04,201.82,201.96,2395.0,201.97,202.04,201.82,201.96,2395.0
2020-02-21 13:10:00,202.0,202.0,201.51,201.51,5088.0,202.0,202.0,201.51,201.51,5088.0
2020-02-21 13:15:00,201.53,201.64,201.43,201.43,1713.0,201.53,201.64,201.43,201.43,1713.0
2020-02-21 13:20:00,201.46,201.83,201.41,201.83,5404.0,201.46,201.83,201.41,201.83,5404.0
2020-02-21 13:25:00,201.84,202.0,201.65,201.65,4601.0,201.84,202.0,201.65,201.65,4601.0
2020-02-21 13:30:00,201.63,201.63,201.1,201.15,5667.0,201.63,201.63,201.1,201.15,5667.0
2020-02-21 13:35:00,201.23,201.23,200.73,200.99,11434.0,201.23,201.23,200.73,200.99,11434.0
2020-02-21 13:40:00,201.03,201.29,201.02,201.25,4280.0,201.03,201.29,201.02,201.25,4280.0
2020-02-21 13:45:00,201.21,201.25,200.8,200.8,4517.0,201.21,201.25,200.8,200.8,4517.0
2020-02-21 13:50:00,200.83,200.83,200.13,200.13,13780.0,200.83,200.83,200.13,200.13,13780.0
2020-02-21 13:55:00,200.12,200.63,200.08,200.59,5339.0,200.12,200.63,200.08,200.59,5339.0
2020-02-21 14:00:00,200.58,200.89,200.41,200.69,4184.0,200.58,200.89,200.41,200.69,4184.0
2020-02-21 14:05:00,200.67,200.67,200.42,200.42,3920.0,200.67,200.67,200.42,200.42,3920.0
2020-02-21 14:10:00,200.47,200.51,200.27,200.3,4151.0,200.47,200.51,200.27,200.3,4151.0
2020-02-21 14:15:00,200.33,200.37,199.85,199.85,8508.0,200.33,200.37,199.85,199.85,8508.0
2020-02-21 14:20:00,199.86,200.29,199.86,200.16,7619.0,199.86,200.29,199.86,200.16,7619.0
2020-02-21 14:25:00,200.24,200.7,200.09,200.7,5175.0,200.24,200.7,200.09,200.7,5175.0
2020-02-21 14:30:00,200.72,201.08,200.71,200.97,6871.0,200.72,201.08,200.71,200.97,6871.0
2020-02-21 14:35:00,200.93,201.04,200.88,200.98,3017.0,200.93,201.04,200.88,200.98,3017.0
2020-02-21 14:40:00,200.89,201.14,200.89,201.08,9713.0,200.89,201.14,200.89,201.08,9713.0
2020-02-21 14:45:00,201.03,201.03,200.77,200.77,3502.0,201.03,201.03,200.77,200.77,3502.0
2020-02-21 14:50:00,200.78,201.07,200.72,200.72,11032.0,200.78,201.07,200.72,200.72,11032.0
2020-02-21 14:55:00,200.77,200.9,200.5,200.52,12785.0,200.77,200.9,200.5,200.52,12785.0
2020-02-21 15:00:00,200.53,200.72,200.47,200.6,5892.0,200.53,200.72,200.47,200.6,5892.0
2020-02-21 15:05:00,200.62,200.62,200.35,200.4,8878.0,200.62,200.62,200.35,200.4,8878.0
2020-02-21 15:10:00,200.46,200.68,200.4,200.67,11292.0,200.46,200.68,200.4,200.67,11292.0
2020-02-21 15:15:00,200.67,200.7,200.34,200.36,5216.0,200.67,200.7,200.34,200.36,5216.0
2020-02-21 15:20:00,200.38,200.46,200.27,200.37,8823.0,200.38,200.46,200.27,200.37,8823.0
2020-02-21 15:25:00,200.37,200.54,200.3,200.46,16904.0,200.37,200.54,200.3,200.46,16904.0
2020-02-21 15:30:00,200.45,200.72,200.13,200.13,11318.0,200.45,200.72,200.13,200.13,11318.0
2020-02-21 15:35:00,200.17,200.66,200.1,200.63,22525.0,200.17,200.66,200.1,200.63,22525.0
2020-02-21 15:40:00,200.61,200.91,200.49,200.81,17436.0,200.61,200.91,200.49,200.81,17436.0
2020-02-21 15:45:00,200.91,201.32,200.78,201.32,22143.0,200.91,201.32,200.78,201.32,22143.0
2020-02-21 15:50:00,201.32,202.21,201.32,202.14,41489.0,201.32,202.21,201.32,202.14,41489.0
2020-02-21 15:55:00,202.14,202.19,201.7,201.91,102018.0,202.14,202.19,201.7,201.91,102018.0
2020-02-24 09:30:00,195.56,196.58,192.43,196.39,77370.0,195.56,196.58,192.43,196.39,77370.0
2020-02-24 09:35:00,196.57,197.29,195.92,196.65,36516.0,196.57,197.29,195.92,196.65,36516.0
2020-02-24 09:40:00,196.56,196.7,195.25,196.35,29714.0,196.56,196.7,195.25,196.35,29714.0
2020-02-24 09:45:00,196.49,196.49,195.48,195.48,15486.0,196.49,196.49,195.48,195.48,15486.0
2020-02-24 09:50:00,195.4,196.45,195.38,196.08,13981.0,195.4,196.45,195.38,196.08,13981.0
2020-02-24 09:55:00,196.05,196.28,195.56,195.86,14800.0,196.05,196.28,195.56,195.86,14800.0
2020-02-24 10:00:00,195.77,196.23,195.39,195.45,15762.0,195.77,196.23,195.39,195.45,15762.0
2020-02-24 10:05:00,195.7,196.16,195.22,195.37,14686.0,195.7,196.16,195.22,195.37,14686.0
2020-02-24 10:10:00,195.55,196.34,195.35,196.29,18021.0,195.55,196.34,195.35,196.29,18021.0
2020-02-24 10:15:00,196.39,196.39,195.26,195.46,11700.0,196.39,196.39,195.26,195.46,11700.0
2020-02-24 10:20:00,195.34,195.37,194.89,194.99,10716.0,195.34,195.37,194.89,194.99,10716.0
2020-02-24 10:25:00,195.2,195.25,194.41,194.71,7221.0,195.2,195.25,194.41,194.71,7221.0
2020-02-24 10:30:00,194.68,194.68,193.85,194.3,12596.0,194.68,194.68,193.85,194.3,12596.0
2020-02-24 10:35:00,194.49,194.68,194.24,194.46,23545.0,194.49,194.68,194.24,194.46,23545.0
2020-02-24 10:40:00,194.41,194.58,193.67,194.48,15387.0,194.41,194.58,193.67,194.48,15387.0
2020-02-24 10:45:00,194.42,194.62,194.08,194.55,19056.0,194.42,194.62,194.08,194.55,19056.0
2020-02-24 10:50:00,194.59,195.23,194.51,194.87,7900.0,194.59,195.23,194.51,194.87,7900.0
2020-02-24 10:55:00,194.77,195.02,194.56,195.02,4991.0,194.77,195.02,194.56,195.02,4991.0
2020-02-24 11:00:00,195.07,195.19,194.39,194.56,5320.0,195.07,195.19,194.39,194.56,5320.0
2020-02-24 11:05:00,194.54,195.15,194.44,194.97,4850.0,194.54,195.15,194.44,194.97,4850.0
2020-02-24 11:10:00,195.01,195.12,194.69,195.12,5724.0,195.01,195.12,194.69,195.12,5724.0
2020-02-24 11:15:00,195.05,195.72,195.0,195.43,7351.0,195.05,195.72,195.0,195.43,7351.0
2020-02-24 11:20:00,195.57,195.59,195.19,195.36,3855.0,195.57,195.59,195.19,195.36,3855.0
2020-02-24 11:25:00,195.2,195.25,194.8,194.85,3201.0,195.2,195.25,194.8,194.85,3201.0
2020-02-24 11:30:00,194.97,195.15,194.69,194.85,3157.0,194.97,195.15,194.69,194.85,3157.0
2020-02-24 11:35:00,194.84,195.01,194.52,194.72,5708.0,194.84,195.01,194.52,194.72,5708.0
2020-02-24 11:40:00,194.64,194.64,194.1,194.24,6600.0,194.64,194.64,194.1,194.24,6600.0
2020-02-24 11:45:00,194.26,194.26,193.88,194.03,5048.0,194.26,194.26,193.88,194.03,5048.0
2020-02-24 11:50:00,194.05,194.26,193.92,194.19,5900.0,194.05,194.26,193.92,194.19,5900.0
2020-02-24 11:55:00,194.16,194.82,193.83,194.27,6364.0,194.16,194.82,193.83,194.27,6364.0
2020-02-24 12:00:00,194.21,194.31,193.77,193.85,4086.0,194.21,194.31,193.77,193.85,4086.0
2020-02-24 12:05:00,193.78,193.84,193.33,193.37,6256.0,193.78,193.84,193.33,193.37,6256.0
2020-02-24 12:10:00,193.27,193.84,193.25,193.63,5090.0,193.27,193.84,193.25,193.63,5090.0
2020-02-24 12:15:00,193.58,194.0,193.48,193.99,6653.0,193.58,194.0,193.48,193.99,6653.0
2020-02-24 12:20:00,193.94,194.02,193.48,193.57,4430.0,193.94,194.02,193.48,193.57,4430.0
2020-02-24 12:25:00,193.61,194.13,193.58,193.74,3712.0,193.61,194.13,193.58,193.74,3712.0
2020-02-24 12:30:00,193.92,193.92,193.33,193.51,4962.0,193.92,193.92,193.33,193.51,4962.0
2020-02-24 12:35:00,193.79,194.43,193.77,194.34,3300.0,193.79,194.43,193.77,194.34,3300.0
2020-02-24 12:40:00,194.3,194.51,194.13,194.43,6977.0,194.3,194.51,194.13,194.43,6977.0
2020-02-24 12:45:00,194.32,194.34,194.06,194.18,4794.0,194.32,194.34,194.06,194.18,4794.0
2020-02-24 12:50:00,194.02,194.26,193.88,194.18,2398.0,194.02,194.26,193.88,194.18,2398.0
2020-02-24 12:55:00,194.05,194.05,193.77,193.81,4924.0,194.05,194.05,193.77,193.81,4924.0
2020-02-24 13:00:00,193.63,193.75,193.3,193.34,4666.0,193.63,193.75,193.3,193.34,4666.0
2020-02-24 13:05:00,193.62,193.7,193.4,193.4,4093.0,193.62,193.7,193.4,193.4,4093.0
2020-02-24 13:10:00,193.45,193.5,193.15,193.31,5792.0,193.45,193.5,193.15,193.31,5792.0
2020-02-24 13:15:00,193.35,193.5,193.04,193.34,8000.0,193.35,193.5,193.04,193.34,8000.0
2020-02-24 13:20:00,193.3,193.66,193.3,193.33,5701.0,193.3,193.66,193.3,193.33,5701.0
2020-02-24 13:25:00,193.27,194.07,193.27,194.07,7289.0,193.27,194.07,193.27,194.07,7289.0
2020-02-24 13:30:00,193.95,193.99,193.68,193.84,22686.0,193.95,193.99,193.68,193.84,22686.0
2020-02-24 13:35:00,193.8,193.99,193.48,193.61,24136.0,193.8,193.99,193.48,193.61,24136.0
2020-02-24 13:40:00,193.58,193.77,193.34,193.74,8674.0,193.58,193.77,193.34,193.74,8674.0
2020-02-24 13:45:00,193.72,194.24,193.66,194.03,32317.0,193.72,194.24,193.66,194.03,32317.0
2020-02-24 13:50:00,194.13,194.26,193.91,193.98,20330.0,194.13,194.26,193.91,193.98,20330.0
2020-02-24 13:55:00,193.94,193.98,193.45,193.86,24368.0,193.94,193.98,193.45,193.86,24368.0
2020-02-24 14:00:00,193.78,193.89,193.37,193.57,35000.0,193.78,193.89,193.37,193.57,35000.0
2020-02-24 14:05:00,193.54,193.71,193.12,193.24,13067.0,193.54,193.71,193.12,193.24,13067.0
2020-02-24 14:10:00,193.34,193.39,193.0,193.14,13963.0,193.34,193.39,193.0,193.14,13963.0
2020-02-24 14:15:00,193.13,193.35,192.87,193.1,20928.0,193.13,193.35,192.87,193.1,20928.0
2020-02-24 14:20:00,193.19,193.49,193.18,193.4,59654.0,193.19,193.49,193.18,193.4,59654.0
2020-02-24 14:25:00,193.38,194.28,193.38,194.17,59633.0,193.38,194.28,193.38,194.17,59633.0
2020-02-24 14:30:00,194.33,194.8,194.27,194.5,8022.0,194.33,194.8,194.27,194.5,8022.0
2020-02-24 14:35:00,194.64,194.94,194.3,194.86,5300.0,194.64,194.94,194.3,194.86,5300.0
2020-02-24 14:40:00,194.89,195.17,194.7,195.06,6414.0,194.89,195.17,194.7,195.06,6414.0
2020-02-24 14:45:00,195.13,195.35,194.99,195.16,12189.0,195.13,195.35,194.99,195.16,12189.0
2020-02-24 14:50:00,195.1,195.29,194.59,195.06,57093.0,195.1,195.29,194.59,195.06,57093.0
2020-02-24 14:55:00,194.99,195.63,194.88,195.44,45503.0,194.99,195.63,194.88,195.44,45503.0
2020-02-24 15:00:00,195.47,196.02,195.29,195.61,27207.0,195.47,196.02,195.29,195.61,27207.0
2020-02-24 15:05:00,195.71,195.92,195.62,195.71,15369.0,195.71,195.92,195.62,195.71,15369.0
2020-02-24 15:10:00,195.73,195.73,194.89,195.0,12222.0,195.73,195.73,194.89,195.0,12222.0
2020-02-24 15:15:00,195.02,195.26,194.88,195.1,14240.0,195.02,195.26,194.88,195.1,14240.0
2020-02-24 15:20:00,195.14,195.38,194.95,195.0,20107.0,195.14,195.38,194.95,195.0,20107.0
2020-02-24 15:25:00,194.93,195.17,194.81,194.94,18514.0,194.93,195.17,194.81,194.94,18514.0
2020-02-24 15:30:00,195.04,195.32,194.7,195.06,20126.0,195.04,195.32,194.7,195.06,20126.0
2020-02-24 15:35:00,195.05,195.14,194.88,195.05,21869.0,195.05,195.14,194.88,195.05,21869.0
2020-02-24 15:40:00,195.03,195.1,194.74,194.8,21744.0,195.03,195.1,194.74,194.8,21744.0
2020-02-24 15:45:00,194.82,195.41,194.78,195.3,19532.0,194.82,195.41,194.78,195.3,19532.0
2020-02-24 15:50:00,195.3,195.3,194.53,194.58,59422.0,195.3,195.3,194.53,194.58,59422.0
2020-02-24 15:55:00,194.55,194.79,194.38,194.38,109782.0,194.55,194.79,194.38,194.38,109782.0
2020-02-25 09:30:00,196.47,197.43,195.25,195.73,23607.0,196.47,197.43,195.25,195.73,23607.0
2020-02-25 09:35:00,195.68,196.05,195.27,195.59,19958.0,195.68,196.05,195.27,195.59,19958.0
2020-02-25 09:40:00,195.62,195.62,194.12,194.32,12551.0,195.62,195.62,194.12,194.32,12551.0
2020-02-25 09:45:00,194.32,194.61,193.94,194.61,10166.0,194.32,194.61,193.94,194.61,10166.0
2020-02-25 09:50:00,194.84,195.67,194.49,195.67,9247.0,194.84,195.67,194.49,195.67,9247.0
2020-02-25 09:55:00,195.67,195.67,195.0,195.13,10177.0,195.67,195.67,195.0,195.13,10177.0
2020-02-25 10:00:00,195.03,195.2,194.58,194.66,6195.0,195.03,195.2,194.58,194.66,6195.0
2020-02-25 10:05:00,194.69,194.99,194.42,194.42,6719.0,194.69,194.99,194.42,194.42,6719.0
2020-02-25 10:10:00,194.38,194.44,193.73,194.0,5632.0,194.38,194.44,193.73,194.0,5632.0
2020-02-25 10:15:00,193.98,194.1,193.64,193.65,9290.0,193.98,194.1,193.64,193.65,9290.0
2020-02-25 10:20:00,193.53,193.58,192.89,192.9,7374.0,193.53,193.58,192.89,192.9,7374.0
2020-02-25 10:25:00,192.7,192.94,192.27,192.53,12327.0,192.7,192.94,192.27,192.53,12327.0
2020-02-25 10:30:00,192.65,192.9,191.56,192.37,11071.0,192.65,192.9,191.56,192.37,11071.0
2020-02-25 10:35:00,192.04,192.79,191.97,192.64,2755.0,192.04,192.79,191.97,192.64,2755.0
2020-02-25 10:40:00,192.36,193.2,192.36,192.99,9944.0,192.36,193.2,192.36,192.99,9944.0
2020-02-25 10:45:00,192.96,193.06,192.3,192.36,19075.0,192.96,193.06,192.3,192.36,19075.0
2020-02-25 10:50:00,192.06,192.1,190.75,191.52,12822.0,192.06,192.1,190.75,191.52,12822.0
2020-02-25 10:55:00,191.33,191.88,191.18,191.6,25323.0,191.33,191.88,191.18,191.6,25323.0
2020-02-25 11:00:00,191.65,191.87,190.92,191.02,33979.0,191.65,191.87,190.92,191.02,33979.0
2020-02-25 11:05:00,191.15,191.46,190.39,190.56,17684.0,191.15,191.46,190.39,190.56,17684.0
2020-02-25 11:10:00,190.59,191.11,190.5,191.03,11099.0,190.59,191.11,190.5,191.03,11099.0
2020-02-25 11:15:00,190.95,191.04,189.19,189.61,17437.0,190.95,191.04,189.19,189.61,17437.0
2020-02-25 11:20:00,189.54,190.07,189.45,189.68,23674.0,189.54,190.07,189.45,189.68,23674.0
2020-02-25 11:25:00,189.9,191.11,189.79,190.96,23762.0,189.9,191.11,189.79,190.96,23762.0
2020-02-25 11:30:00,190.97,191.36,190.75,191.22,68269.0,190.97,191.36,190.75,191.22,68269.0
2020-02-25 11:35:00,191.25,191.26,190.63,191.01,55188.0,191.25,191.26,190.63,191.01,55188.0
2020-02-25 11:40:00,191.11,191.12,190.25,190.31,9017.0,191.11,191.12,190.25,190.31,9017.0
2020-02-25 11:45:00,190.39,191.69,190.36,191.63,10602.0,190.39,191.69,190.36,191.63,10602.0
2020-02-25 11:50:00,191.59,191.75,191.22,191.6,84041.0,191.59,191.75,191.22,191.6,84041.0
2020-02-25 11:55:00,191.63,191.68,190.99,191.28,74739.0,191.63,191.68,190.99,191.28,74739.0
2020-02-25 12:00:00,191.28,191.76,191.24,191.59,43353.0,191.28,191.76,191.24,191.59,43353.0
2020-02-25 12:05:00,191.69,191.75,191.39,191.51,23669.0,191.69,191.75,191.39,191.51,23669.0
2020-02-25 12:10:00,191.46,191.99,191.4,191.58,10849.0,191.46,191.99,191.4,191.58,10849.0
2020-02-25 12:15:00,191.53,191.59,190.76,190.85,37288.0,191.53,191.59,190.76,190.85,37288.0
2020-02-25 12:20:00,190.86,191.11,190.7,190.9,12671.0,190.86,191.11,190.7,190.9,12671.0
2020-02-25 12:25:00,190.82,191.12,190.66,190.88,16082.0,190.82,191.12,190.66,190.88,16082.0
2020-02-25 12:30:00,190.85,191.39,190.85,191.2,7599.0,190.85,191.39,190.85,191.2,7599.0
2020-02-25 12:35:00,191.21,191.52,191.1,191.25,5948.0,191.21,191.52,191.1,191.25,5948.0
2020-02-25 12:40:00,191.32,191.32,190.28,190.6,5639.0,191.32,191.32,190.28,190.6,5639.0
2020-02-25 12:45:00,190.59,190.6,189.98,190.06,6014.0,190.59,190.6,189.98,190.06,6014.0
2020-02-25 12:50:00,189.92,189.92,189.51,189.58,24083.0,189.92,189.92,189.51,189.58,24083.0
2020-02-25 12:55:00,189.62,189.75,189.0,189.0,20063.0,189.62,189.75,189.0,189.0,20063.0
2020-02-25 13:00:00,188.9,189.4,188.58,189.13,35818.0,188.9,189.4,188.58,189.13,35818.0
2020-02-25 13:05:00,189.16,189.82,189.08,189.75,18035.0,189.16,189.82,189.08,189.75,18035.0
2020-02-25 13:10:00,189.76,190.07,189.5,189.56,4535.0,189.76,190.07,189.5,189.56,4535.0
2020-02-25 13:15:00,189.59,189.61,188.61,188.84,6672.0,189.59,189.61,188.61,188.84,6672.0
2020-02-25 13:20:00,188.83,189.3,188.83,189.06,6349.0,188.83,189.3,188.83,189.06,6349.0
2020-02-25 13:25:00,189.07,189.36,188.82,189.19,9779.0,189.07,189.36,188.82,189.19,9779.0
2020-02-25 13:30:00,189.19,189.19,188.61,188.85,5759.0,189.19,189.19,188.61,188.85,5759.0
2020-02-25 13:35:00,189.02,189.17,188.64,188.81,6354.0,189.02,189.17,188.64,188.81,6354.0
2020-02-25 13:40:00,188.81,189.47,188.63,189.28,7935.0,188.81,189.47,188.63,189.28,7935.0
2020-02-25 13:45:00,189.27,189.39,189.03,189.03,5322.0,189.27,189.39,189.03,189.03,5322.0
2020-02-25 13:50:00,189.08,189.55,188.72,188.9,12536.0,189.08,189.55,188.72,188.9,12536.0
2020-02-25 13:55:00,188.91,188.92,188.13,188.13,13045.0,188.91,188.92,188.13,188.13,13045.0
2020-02-25 14:00:00,187.87,188.19,187.51,187.86,9063.0,187.87,188.19,187.51,187.86,9063.0
2020-02-25 14:05:00,187.93,188.03,186.74,186.75,6982.0,187.93,188.03,186.74,186.75,6982.0
2020-02-25 14:10:00,187.06,187.85,186.88,187.7,7366.0,187.06,187.85,186.88,187.7,7366.0
2020-02-25 14:15:00,187.69,187.79,186.81,187.0,7474.0,187.69,187.79,186.81,187.0,7474.0
2020-02-25 14:20:00,186.91,187.43,186.88,186.88,4786.0,186.91,187.43,186.88,186.88,4786.0
2020-02-25 14:25:00,187.06,187.16,186.42,186.42,7746.0,187.06,187.16,186.42,186.42,7746.0
2020-02-25 14:30:00,186.48,186.78,186.0,186.19,13159.0,186.48,186.78,186.0,186.19,13159.0
2020-02-25 14:35:00,186.4,186.57,186.02,186.11,14315.0,186.4,186.57,186.02,186.11,14315.0
2020-02-25 14:40:00,186.13,187.13,185.89,187.13,8913.0,186.13,187.13,185.89,187.13,8913.0
2020-02-25 14:45:00,187.1,187.47,186.74,187.41,14696.0,187.1,187.47,186.74,187.41,14696.0
2020-02-25 14:50:00,187.45,187.63,187.02,187.58,9562.0,187.45,187.63,187.02,187.58,9562.0
2020-02-25 14:55:00,187.75,187.94,187.34,187.42,16286.0,187.75,187.94,187.34,187.42,16286.0
2020-02-25 15:00:00,187.61,188.4,187.61,188.1,6904.0,187.61,188.4,187.61,188.1,6904.0
2020-02-25 15:05:00,188.11,188.65,188.07,188.23,9161.0,188.11,188.65,188.07,188.23,9161.0
2020-02-25 15:10:00,188.16,188.28,187.67,187.78,20534.0,188.16,188.28,187.67,187.78,20534.0
2020-02-25 15:15:00,187.76,188.27,187.54,187.72,12937.0,187.76,188.27,187.54,187.72,12937.0
2020-02-25 15:20:00,187.83,187.89,186.74,187.0,10996.0,187.83,187.89,186.74,187.0,10996.0
2020-02-25 15:25:00,187.1,187.59,186.97,187.15,10048.0,187.1,187.59,186.97,187.15,10048.0
2020-02-25 15:30:00,187.02,187.02,186.08,186.44,16935.0,187.02,187.02,186.08,186.44,16935.0
2020-02-25 15:35:00,186.47,186.47,185.74,185.86,27137.0,186.47,186.47,185.74,185.86,27137.0
2020-02-25 15:40:00,185.96,186.56,185.96,186.36,37954.0,185.96,186.56,185.96,186.36,37954.0
2020-02-25 15:45:00,186.4,187.3,186.39,186.78,29126.0,186.4,187.3,186.39,186.78,29126.0
2020-02-25 15:50:00,186.72,187.25,186.46,186.67,56883.0,186.72,187.25,186.46,186.67,56883.0
2020-02-25 15:55:00,186.72,186.99,186.51,186.75,97512.0,186.72,186.99,186.51,186.75,97512.0
2020-02-26 09:30:00,188.59,189.6,187.66,189.17,36613.0,188.59,189.6,187.66,189.17,36613.0
2020-02-26 09:35:00,189.13,191.16,189.13,190.93,15037.0,189.13,191.16,189.13,190.93,15037.0
2020-02-26 09:40:00,190.91,191.41,190.77,191.23,11346.0,190.91,191.41,190.77,191.23,11346.0
2020-02-26 09:45:00,191.37,191.46,190.35,191.46,17733.0,191.37,191.46,190.35,191.46,17733.0
2020-02-26 09:50:00,191.55,191.88,190.87,191.84,9098.0,191.55,191.88,190.87,191.84,9098.0
2020-02-26 09:55:00,191.64,191.64,190.75,190.99,13344.0,191.64,191.64,190.75,190.99,13344.0
2020-02-26 10:00:00,191.04,191.05,190.35,190.77,20124.0,191.04,191.05,190.35,190.77,20124.0
2020-02-26 10:05:00,190.67,191.18,190.47,191.17,114496.0,190.67,191.18,190.47,191.17,114496.0
2020-02-26 10:10:00,191.25,191.77,190.85,191.77,11663.0,191.25,191.77,190.85,191.77,11663.0
2020-02-26 10:15:00,191.93,192.54,191.7,192.21,47346.0,191.93,192.54,191.7,192.21,47346.0
2020-02-26 10:20:00,192.22,192.52,191.64,191.95,9237.0,192.22,192.52,191.64,191.95,9237.0
2020-02-26 10:25:00,192.08,192.54,191.9,192.11,8266.0,192.08,192.54,191.9,192.11,8266.0
2020-02-26 10:30:00,192.05,192.67,191.92,192.63,9516.0,192.05,192.67,191.92,192.63,9516.0
2020-02-26 10:35:00,192.69,193.24,192.36,192.44,13488.0,192.69,193.24,192.36,192.44,13488.0
2020-02-26 10:40:00,192.43,192.66,192.09,192.66,9409.0,192.43,192.66,192.09,192.66,9409.0
2020-02-26 10:45:00,192.58,192.91,192.48,192.91,9400.0,192.58,192.91,192.48,192.91,9400.0
2020-02-26 10:50:00,192.97,193.34,192.96,193.21,12735.0,192.97,193.34,192.96,193.21,12735.0
2020-02-26 10:55:00,193.21,193.24,192.78,192.99,7279.0,193.21,193.24,192.78,192.99,7279.0
2020-02-26 11:00:00,193.0,193.27,192.46,193.02,19063.0,193.0,193.27,192.46,193.02,19063.0
2020-02-26 11:05:00,192.89,193.06,192.78,192.95,11388.0,192.89,193.06,192.78,192.95,11388.0
2020-02-26 11:10:00,192.9,193.05,192.56,192.79,19851.0,192.9,193.05,192.56,192.79,19851.0
2020-02-26 11:15:00,192.76,193.57,192.74,193.57,8164.0,192.76,193.57,192.74,193.57,8164.0
2020-02-26 11:20:00,193.6,194.0,193.54,193.91,12479.0,193.6,194.0,193.54,193.91,12479.0
2020-02-26 11:25:00,193.91,194.1,193.72,193.76,21463.0,193.91,194.1,193.72,193.76,21463.0
2020-02-26 11:30:00,193.75,193.84,193.1,193.81,49121.0,193.75,193.84,193.1,193.81,49121.0
2020-02-26 11:35:00,193.69,194.02,193.21,193.95,73091.0,193.69,194.02,193.21,193.95,73091.0
2020-02-26 11:40:00,193.94,194.15,193.54,193.67,87446.0,193.94,194.15,193.54,193.67,87446.0
2020-02-26 11:45:00,193.72,193.83,193.13,193.49,95044.0,193.72,193.83,193.13,193.49,95044.0
2020-02-26 11:50:00,193.52,193.77,192.64,192.89,68856.0,193.52,193.77,192.64,192.89,68856.0
2020-02-26 11:55:00,192.94,193.02,192.32,192.54,7868.0,192.94,193.02,192.32,192.54,7868.0
2020-02-26 12:00:00,192.43,192.64,191.61,191.62,24311.0,192.43,192.64,191.61,191.62,24311.0
2020-02-26 12:05:00,191.51,191.99,191.32,191.68,70139.0,191.51,191.99,191.32,191.68,70139.0
2020-02-26 12:10:00,191.62,191.95,191.39,191.68,98469.0,191.62,191.95,191.39,191.68,98469.0
2020-02-26 12:15:00,191.4,191.7,190.84,191.53,85340.0,191.4,191.7,190.84,191.53,85340.0
2020-02-26 12:20:00,191.47,192.28,191.47,191.98,12905.0,191.47,192.28,191.47,191.98,12905.0
2020-02-26 12:25:00,192.0,192.25,191.61,192.22,39819.0,192.0,192.25,191.61,192.22,39819.0
2020-02-26 12:30:00,192.41,193.06,192.41,192.85,6021.0,192.41,193.06,192.41,192.85,6021.0
2020-02-26 12:35:00,192.93,193.07,192.13,192.27,6947.0,192.93,193.07,192.13,192.27,6947.0
2020-02-26 12:40:00,192.05,192.33,191.73,191.75,6484.0,192.05,192.33,191.73,191.75,6484.0
2020-02-26 12:45:00,191.8,192.34,191.8,192.2,4881.0,191.8,192.34,191.8,192.2,4881.0
2020-02-26 12:50:00,192.12,192.31,191.76,191.83,4745.0,192.12,192.31,191.76,191.83,4745.0
2020-02-26 12:55:00,191.73,192.0,191.52,192.0,4677.0,191.73,192.0,191.52,192.0,4677.0
2020-02-26 13:00:00,191.95,192.25,191.86,192.07,4807.0,191.95,192.25,191.86,192.07,4807.0
2020-02-26 13:05:00,192.04,192.07,191.4,191.4,4581.0,192.04,192.07,191.4,191.4,4581.0
2020-02-26 13:10:00,191.49,191.6,191.33,191.52,6045.0,191.49,191.6,191.33,191.52,6045.0
2020-02-26 13:15:00,191.55,191.81,191.24,191.37,5131.0,191.55,191.81,191.24,191.37,5131.0
2020-02-26 13:20:00,191.48,191.55,191.0,191.09,6699.0,191.48,191.55,191.0,191.09,6699.0
2020-02-26 13:25:00,191.15,191.63,191.01,191.24,20969.0,191.15,191.63,191.01,191.24,20969.0
2020-02-26 13:30:00,191.24,191.26,190.08,190.08,18322.0,191.24,191.26,190.08,190.08,18322.0
2020-02-26 13:35:00,190.02,190.23,189.05,189.05,13586.0,190.02,190.23,189.05,189.05,13586.0
2020-02-26 13:40:00,189.04,189.36,188.61,188.65,9481.0,189.04,189.36,188.61,188.65,9481.0
2020-02-26 13:45:00,188.67,190.28,188.67,190.01,11878.0,188.67,190.28,188.67,190.01,11878.0
2020-02-26 13:50:00,189.78,189.94,189.45,189.54,9281.0,189.78,189.94,189.45,189.54,9281.0
2020-02-26 13:55:00,189.38,189.42,188.3,188.54,13071.0,189.38,189.42,188.3,188.54,13071.0
2020-02-26 14:00:00,188.64,189.44,188.37,188.93,11189.0,188.64,189.44,188.37,188.93,11189.0
2020-02-26 14:05:00,188.94,189.66,188.94,189.08,12803.0,188.94,189.66,188.94,189.08,12803.0
2020-02-26 14:10:00,189.09,189.79,188.9,189.76,41323.0,189.09,189.79,188.9,189.76,41323.0
2020-02-26 14:15:00,189.74,189.82,188.94,188.94,9697.0,189.74,189.82,188.94,188.94,9697.0
2020-02-26 14:20:00,189.03,189.62,188.95,189.61,25695.0,189.03,189.62,188.95,189.61,25695.0
2020-02-26 14:25:00,189.67,190.06,189.31,189.31,13087.0,189.67,190.06,189.31,189.31,13087.0
2020-02-26 14:30:00,189.25,189.74,188.85,189.25,11816.0,189.25,189.74,188.85,189.25,11816.0
2020-02-26 14:35:00,189.14,189.98,189.04,189.51,9433.0,189.14,189.98,189.04,189.51,9433.0
2020-02-26 14:40:00,189.62,189.62,188.8,188.88,10163.0,189.62,189.62,188.8,188.88,10163.0
2020-02-26 14:45:00,188.98,189.57,188.95,189.44,9880.0,188.98,189.57,188.95,189.44,9880.0
2020-02-26 14:50:00,189.69,189.96,189.34,189.82,17577.0,189.69,189.96,189.34,189.82,17577.0
2020-02-26 14:55:00,189.77,190.08,189.35,189.52,10461.0,189.77,190.08,189.35,189.52,10461.0
2020-02-26 15:00:00,189.66,190.31,189.61,190.01,10372.0,189.66,190.31,189.61,190.01,10372.0
2020-02-26 15:05:00,189.89,190.17,189.49,190.17,8062.0,189.89,190.17,189.49,190.17,8062.0
2020-02-26 15:10:00,190.17,190.67,189.86,190.52,10297.0,190.17,190.67,189.86,190.52,10297.0
2020-02-26 15:15:00,190.49,191.26,190.48,191.02,12887.0,190.49,191.26,190.48,191.02,12887.0
2020-02-26 15:20:00,191.15,191.15,190.66,191.0,14318.0,191.15,191.15,190.66,191.0,14318.0
2020-02-26 15:25:00,191.15,191.15,190.51,190.91,13552.0,191.15,191.15,190.51,190.91,13552.0
2020-02-26 15:30:00,190.91,191.21,190.62,190.62,19893.0,190.91,191.21,190.62,190.62,19893.0
2020-02-26 15:35:00,190.63,191.06,190.55,190.97,19515.0,190.63,191.06,190.55,190.97,19515.0
2020-02-26 15:40:00,190.98,190.98,190.44,190.71,16239.0,190.98,190.98,190.44,190.71,16239.0
2020-02-26 15:45:00,190.76,191.29,190.76,191.09,50835.0,190.76,191.29,190.76,191.09,50835.0
2020-02-26 15:50:00,191.11,191.42,191.01,191.09,63556.0,191.11,191.42,191.01,191.09,63556.0
2020-02-26 15:55:00,191.08,191.1,190.54,190.68,63070.0,191.08,191.1,190.54,190.68,63070.0
2020-02-27 09:30:00,184.24,184.6,181.0,181.66,80347.0,184.24,184.6,181.0,181.66,80347.0
2020-02-27 09:35:00,182.27,184.75,181.43,184.19,48770.0,182.27,184.75,181.43,184.19,48770.0
2020-02-27 09:40:00,184.22,184.25,181.7,181.99,66891.0,184.22,184.25,181.7,181.99,66891.0
2020-02-27 09:45:00,181.78,181.99,180.65,181.84,39807.0,181.78,181.99,180.65,181.84,39807.0
2020-02-27 09:50:00,181.93,182.33,181.08,182.0,76085.0,181.93,182.33,181.08,182.0,76085.0
2020-02-27 09:55:00,181.84,183.02,181.58,182.52,30263.0,181.84,183.02,181.58,182.52,30263.0
2020-02-27 10:00:00,182.55,183.54,182.55,182.82,21807.0,182.55,183.54,182.55,182.82,21807.0
2020-02-27 10:05:00,182.95,184.0,182.72,182.72,25780.0,182.95,184.0,182.72,182.72,25780.0
2020-02-27 10:10:00,182.67,183.62,182.66,182.93,29692.0,182.67,183.62,182.66,182.93,29692.0
2020-02-27 10:15:00,182.7,183.22,182.21,182.55,29773.0,182.7,183.22,182.21,182.55,29773.0
2020-02-27 10:20:00,182.69,183.0,181.63,182.02,22197.0,182.69,183.0,181.63,182.02,22197.0
2020-02-27 10:25:00,182.22,182.23,181.14,181.84,19419.0,182.22,182.23,181.14,181.84,19419.0
2020-02-27 10:30:00,181.66,181.66,180.34,180.4,57506.0,181.66,181.66,180.34,180.4,57506.0
2020-02-27 10:35:00,180.28,181.69,180.07,181.69,46392.0,180.28,181.69,180.07,181.69,46392.0
2020-02-27 10:40:00,181.6,181.95,181.24,181.24,12581.0,181.6,181.95,181.24,181.24,12581.0
2020-02-27 10:45:00,181.08,182.97,181.07,182.9,17877.0,181.08,182.97,181.07,182.9,17877.0
2020-02-27 10:50:00,182.84,183.45,182.39,182.8,16841.0,182.84,183.45,182.39,182.8,16841.0
2020-02-27 10:55:00,182.81,183.62,182.68,183.56,11864.0,182.81,183.62,182.68,183.56,11864.0
2020-02-27 11:00:00,183.56,184.0,183.08,183.64,35800.0,183.56,184.0,183.08,183.64,35800.0
2020-02-27 11:05:00,183.47,184.99,183.41,184.87,22041.0,183.47,184.99,183.41,184.87,22041.0
2020-02-27 11:10:00,184.73,184.99,184.12,184.57,15450.0,184.73,184.99,184.12,184.57,15450.0
2020-02-27 11:15:00,184.61,185.75,184.61,185.67,12821.0,184.61,185.75,184.61,185.67,12821.0
2020-02-27 11:20:00,185.71,185.72,184.43,184.62,14385.0,185.71,185.72,184.43,184.62,14385.0
2020-02-27 11:25:00,184.56,185.01,184.1,184.19,9866.0,184.56,185.01,184.1,184.19,9866.0
2020-02-27 11:30:00,184.19,185.04,184.04,184.07,13625.0,184.19,185.04,184.04,184.07,13625.0
2020-02-27 11:35:00,184.17,184.61,183.74,184.06,9045.0,184.17,184.61,183.74,184.06,9045.0
2020-02-27 11:40:00,184.06,184.76,183.9,184.28,13264.0,184.06,184.76,183.9,184.28,13264.0
2020-02-27 11:45:00,184.0,185.25,183.8,185.03,18967.0,184.0,185.25,183.8,185.03,18967.0
2020-02-27 11:50:00,184.83,185.45,184.83,185.45,6423.0,184.83,185.45,184.83,185.45,6423.0
2020-02-27 11:55:00,185.59,186.19,185.3,185.96,11226.0,185.59,186.19,185.3,185.96,11226.0
2020-02-27 12:00:00,185.98,186.39,185.67,185.92,11999.0,185.98,186.39,185.67,185.92,11999.0
2020-02-27 12:05:00,185.81,186.28,185.43,186.19,11624.0,185.81,186.28,185.43,186.19,11624.0
2020-02-27 12:10:00,186.28,187.5,186.26,187.5,24924.0,186.28,187.5,186.26,187.5,24924.0
2020-02-27 12:15:00,187.49,187.5,186.66,187.42,20232.0,187.49,187.5,186.66,187.42,20232.0
2020-02-27 12:20:00,187.33,187.4,185.56,186.12,19660.0,187.33,187.4,185.56,186.12,19660.0
2020-02-27 12:25:00,186.11,186.73,186.11,186.58,16747.0,186.11,186.73,186.11,186.58,16747.0
2020-02-27 12:30:00,186.45,186.99,186.42,186.76,10518.0,186.45,186.99,186.42,186.76,10518.0
2020-02-27 12:35:00,186.72,187.88,186.71,187.77,22186.0,186.72,187.88,186.71,187.77,22186.0
2020-02-27 12:40:00,187.75,187.75,187.08,187.24,11780.0,187.75,187.75,187.08,187.24,11780.0
2020-02-27 12:45:00,187.25,188.19,187.24,188.08,13321.0,187.25,188.19,187.24,188.08,13321.0
2020-02-27 12:50:00,188.22,188.49,187.68,188.19,15423.0,188.22,188.49,187.68,188.19,15423.0
2020-02-27 12:55:00,188.11,188.33,187.46,187.46,10442.0,188.11,188.33,187.46,187.46,10442.0
2020-02-27 13:00:00,187.45,188.09,186.88,188.01,12751.0,187.45,188.09,186.88,188.01,12751.0
2020-02-27 13:05:00,187.95,188.03,187.39,187.71,7704.0,187.95,188.03,187.39,187.71,7704.0
2020-02-27 13:10:00,187.97,188.22,187.67,188.03,10514.0,187.97,188.22,187.67,188.03,10514.0
2020-02-27 13:15:00,188.04,188.04,187.14,187.16,8030.0,188.04,188.04,187.14,187.16,8030.0
2020-02-27 13:20:00,187.19,187.43,187.03,187.2,4660.0,187.19,187.43,187.03,187.2,4660.0
2020-02-27 13:25:00,187.12,187.41,186.47,186.47,8461.0,187.12,187.41,186.47,186.47,8461.0
2020-02-27 13:30:00,186.56,186.84,186.19,186.27,7260.0,186.56,186.84,186.19,186.27,7260.0
2020-02-27 13:35:00,186.23,186.23,185.19,185.4,13100.0,186.23,186.23,185.19,185.4,13100.0
2020-02-27 13:40:00,185.48,185.83,184.0,184.5,8735.0,185.48,185.83,184.0,184.5,8735.0
2020-02-27 13:45:00,184.39,185.34,184.29,184.74,11096.0,184.39,185.34,184.29,184.74,11096.0
2020-02-27 13:50:00,184.79,186.21,184.54,186.21,10041.0,184.79,186.21,184.54,186.21,10041.0
2020-02-27 13:55:00,186.09,186.14,184.79,185.13,13695.0,186.09,186.14,184.79,185.13,13695.0
2020-02-27 14:00:00,185.11,185.67,184.71,185.14,21273.0,185.11,185.67,184.71,185.14,21273.0
2020-02-27 14:05:00,185.39,185.62,184.69,184.7,6366.0,185.39,185.62,184.69,184.7,6366.0
2020-02-27 14:10:00,184.65,185.38,184.22,185.09,5167.0,184.65,185.38,184.22,185.09,5167.0
2020-02-27 14:15:00,185.22,185.64,184.65,184.84,7501.0,185.22,185.64,184.65,184.84,7501.0
2020-02-27 14:20:00,184.79,185.58,184.67,185.58,5618.0,184.79,185.58,184.67,185.58,5618.0
2020-02-27 14:25:00,185.53,186.38,185.53,186.37,10535.0,185.53,186.38,185.53,186.37,10535.0
2020-02-27 14:30:00,186.37,186.37,185.44,185.65,12842.0,186.37,186.37,185.44,185.65,12842.0
2020-02-27 14:35:00,185.66,185.69,185.09,185.21,6771.0,185.66,185.69,185.09,185.21,6771.0
2020-02-27 14:40:00,185.25,185.52,184.85,185.52,8300.0,185.25,185.52,184.85,185.52,8300.0
2020-02-27 14:45:00,185.45,185.56,184.97,185.43,7431.0,185.45,185.56,184.97,185.43,7431.0
2020-02-27 14:50:00,185.45,185.57,185.34,185.43,12656.0,185.45,185.57,185.34,185.43,12656.0
2020-02-27 14:55:00,185.43,185.43,184.45,184.61,8782.0,185.43,185.43,184.45,184.61,8782.0
2020-02-27 15:00:00,184.62,184.75,184.13,184.45,9118.0,184.62,184.75,184.13,184.45,9118.0
2020-02-27 15:05:00,184.39,184.94,184.22,184.91,12253.0,184.39,184.94,184.22,184.91,12253.0
2020-02-27 15:10:00,185.04,185.45,184.83,184.99,11533.0,185.04,185.45,184.83,184.99,11533.0
2020-02-27 15:15:00,185.01,185.23,184.63,184.71,14193.0,185.01,185.23,184.63,184.71,14193.0
2020-02-27 15:20:00,184.84,185.28,184.78,184.78,18888.0,184.84,185.28,184.78,184.78,18888.0
2020-02-27 15:25:00,184.78,185.15,184.32,184.32,13156.0,184.78,185.15,184.32,184.32,13156.0
2020-02-27 15:30:00,184.25,184.51,184.1,184.39,14944.0,184.25,184.51,184.1,184.39,14944.0
2020-02-27 15:35:00,184.36,184.36,183.39,183.42,19301.0,184.36,184.36,183.39,183.42,19301.0
2020-02-27 15:40:00,183.46,183.56,183.09,183.22,21572.0,183.46,183.56,183.09,183.22,21572.0
2020-02-27 15:45:00,183.26,183.9,183.08,183.23,22378.0,183.26,183.9,183.08,183.23,22378.0
2020-02-27 15:50:00,183.3,183.35,181.83,181.83,52390.0,183.3,183.35,181.83,181.83,52390.0
2020-02-27 15:55:00,181.78,182.24,180.36,180.56,124405.0,181.78,182.24,180.36,180.56,124405.0
2020-02-28 09:30:00,176.87,183.4,175.27,182.15,144874.0,176.87,183.4,175.27,182.15,144874.0
2020-02-28 09:35:00,182.15,182.3,180.32,181.42,74686.0,182.15,182.3,180.32,181.42,74686.0
2020-02-28 09:40:00,181.31,181.43,179.13,179.49,57009.0,181.31,181.43,179.13,179.49,57009.0
2020-02-28 09:45:00,179.15,181.48,178.89,180.4,40221.0,179.15,181.48,178.89,180.4,40221.0
2020-02-28 09:50:00,180.06,180.67,175.23,176.5,46302.0,180.06,180.67,175.23,176.5,46302.0
2020-02-28 09:55:00,176.49,176.69,175.67,176.27,20841.0,176.49,176.69,175.67,176.27,20841.0
2020-02-28 10:00:00,176.27,176.62,175.04,175.31,32502.0,176.27,176.62,175.04,175.31,32502.0
2020-02-28 10:05:00,175.71,179.34,175.69,179.26,30247.0,175.71,179.34,175.69,179.26,30247.0
2020-02-28 10:10:00,179.07,179.53,177.59,178.79,45764.0,179.07,179.53,177.59,178.79,45764.0
2020-02-28 10:15:00,178.57,180.83,178.51,180.08,23725.0,178.57,180.83,178.51,180.08,23725.0
2020-02-28 10:20:00,180.09,180.43,177.43,178.11,25060.0,180.09,180.43,177.43,178.11,25060.0
2020-02-28 10:25:00,178.3,178.86,176.58,176.61,18924.0,178.3,178.86,176.58,176.61,18924.0
2020-02-28 10:30:00,176.74,177.79,176.34,177.3,23054.0,176.74,177.79,176.34,177.3,23054.0
2020-02-28 10:35:00,177.46,178.25,176.65,176.9,20574.0,177.46,178.25,176.65,176.9,20574.0
2020-02-28 10:40:00,177.02,178.0,176.25,176.45,14315.0,177.02,178.0,176.25,176.45,14315.0
2020-02-28 10:45:00,176.61,176.9,176.07,176.41,14820.0,176.61,176.9,176.07,176.41,14820.0
2020-02-28 10:50:00,176.39,179.0,176.26,178.72,26263.0,176.39,179.0,176.26,178.72,26263.0
2020-02-28 10:55:00,178.99,180.46,178.52,180.39,21241.0,178.99,180.46,178.52,180.39,21241.0
2020-02-28 11:00:00,180.2,180.33,178.73,179.04,27123.0,180.2,180.33,178.73,179.04,27123.0
2020-02-28 11:05:00,178.93,178.93,176.83,177.04,17132.0,178.93,178.93,176.83,177.04,17132.0
2020-02-28 11:10:00,177.31,178.82,177.11,178.82,17293.0,177.31,178.82,177.11,178.82,17293.0
2020-02-28 11:15:00,178.88,179.88,178.43,179.88,21297.0,178.88,179.88,178.43,179.88,21297.0
2020-02-28 11:20:00,179.84,180.52,179.39,180.52,16200.0,179.84,180.52,179.39,180.52,16200.0
2020-02-28 11:25:00,180.24,181.27,180.0,181.27,29784.0,180.24,181.27,180.0,181.27,29784.0
2020-02-28 11:30:00,181.25,181.87,180.8,181.63,31517.0,181.25,181.87,180.8,181.63,31517.0
2020-02-28 11:35:00,181.66,183.66,181.64,183.36,57566.0,181.66,183.66,181.64,183.36,57566.0
2020-02-28 11:40:00,183.16,184.59,182.93,183.91,26657.0,183.16,184.59,182.93,183.91,26657.0
2020-02-28 11:45:00,183.88,184.14,183.01,183.4,61263.0,183.88,184.14,183.01,183.4,61263.0
2020-02-28 11:50:00,183.42,183.63,180.78,181.53,62596.0,183.42,183.63,180.78,181.53,62596.0
2020-02-28 11:55:00,181.53,182.71,181.44,182.46,36430.0,181.53,182.71,181.44,182.46,36430.0
2020-02-28 12:00:00,182.19,182.73,181.32,181.79,22469.0,182.19,182.73,181.32,181.79,22469.0
2020-02-28 12:05:00,181.8,182.31,181.25,181.69,14029.0,181.8,182.31,181.25,181.69,14029.0
2020-02-28 12:10:00,181.74,182.57,181.58,182.03,14147.0,181.74,182.57,181.58,182.03,14147.0
2020-02-28 12:15:00,181.98,182.54,181.51,182.31,17308.0,181.98,182.54,181.51,182.31,17308.0
2020-02-28 12:20:00,182.56,183.03,182.48,182.78,22755.0,182.56,183.03,182.48,182.78,22755.0
2020-02-28 12:25:00,182.82,184.05,182.63,184.05,13619.0,182.82,184.05,182.63,184.05,13619.0
2020-02-28 12:30:00,184.06,185.68,184.05,184.71,49600.0,184.06,185.68,184.05,184.71,49600.0
2020-02-28 12:35:00,184.74,185.52,184.25,184.33,19562.0,184.74,185.52,184.25,184.33,19562.0
2020-02-28 12:40:00,184.33,185.41,184.27,184.47,21451.0,184.33,185.41,184.27,184.47,21451.0
2020-02-28 12:45:00,184.59,184.98,183.97,184.47,24284.0,184.59,184.98,183.97,184.47,24284.0
2020-02-28 12:50:00,184.49,186.32,184.48,186.32,30166.0,184.49,186.32,184.48,186.32,30166.0
2020-02-28 12:55:00,185.78,186.72,185.41,185.73,27941.0,185.78,186.72,185.41,185.73,27941.0
2020-02-28 13:00:00,185.71,186.56,185.61,185.79,23308.0,185.71,186.56,185.61,185.79,23308.0
2020-02-28 13:05:00,185.88,186.2,185.28,186.03,18339.0,185.88,186.2,185.28,186.03,18339.0
2020-02-28 13:10:00,186.22,186.22,184.34,184.7,17520.0,186.22,186.22,184.34,184.7,17520.0
2020-02-28 13:15:00,184.71,185.35,184.22,185.01,19262.0,184.71,185.35,184.22,185.01,19262.0
2020-02-28 13:20:00,184.9,185.15,184.39,184.56,16085.0,184.9,185.15,184.39,184.56,16085.0
2020-02-28 13:25:00,184.8,185.19,184.26,184.34,18091.0,184.8,185.19,184.26,184.34,18091.0
2020-02-28 13:30:00,184.25,184.59,183.67,183.67,45433.0,184.25,184.59,183.67,183.67,45433.0
2020-02-28 13:35:00,183.56,183.9,183.09,183.61,21590.0,183.56,183.9,183.09,183.61,21590.0
2020-02-28 13:40:00,183.62,183.62,182.46,182.94,25589.0,183.62,183.62,182.46,182.94,25589.0
2020-02-28 13:45:00,182.81,183.46,182.28,183.35,15862.0,182.81,183.46,182.28,183.35,15862.0
2020-02-28 13:50:00,183.36,183.43,182.67,183.35,24503.0,183.36,183.43,182.67,183.35,24503.0
2020-02-28 13:55:00,183.35,183.67,182.71,183.54,24968.0,183.35,183.67,182.71,183.54,24968.0
2020-02-28 14:00:00,183.63,183.63,182.89,183.37,20134.0,183.63,183.63,182.89,183.37,20134.0
2020-02-28 14:05:00,183.38,183.9,182.88,183.89,30714.0,183.38,183.9,182.88,183.89,30714.0
2020-02-28 14:10:00,183.83,185.29,183.77,185.0,20837.0,183.83,185.29,183.77,185.0,20837.0
2020-02-28 14:15:00,185.0,185.12,184.03,184.62,29412.0,185.0,185.12,184.03,184.62,29412.0
2020-02-28 14:20:00,184.72,186.46,184.0,186.07,26236.0,184.72,186.46,184.0,186.07,26236.0
2020-02-28 14:25:00,185.88,186.36,185.21,186.0,30998.0,185.88,186.36,185.21,186.0,30998.0
2020-02-28 14:30:00,186.25,187.71,185.95,186.55,48457.0,186.25,187.71,185.95,186.55,48457.0
2020-02-28 14:35:00,186.06,186.88,185.09,186.2,29983.0,186.06,186.88,185.09,186.2,29983.0
2020-02-28 14:40:00,186.03,188.01,186.03,187.83,25538.0,186.03,188.01,186.03,187.83,25538.0
2020-02-28 14:45:00,187.69,188.33,186.43,186.92,24525.0,187.69,188.33,186.43,186.92,24525.0
2020-02-28 14:50:00,187.11,187.37,186.42,186.96,34024.0,187.11,187.37,186.42,186.96,34024.0
2020-02-28 14:55:00,186.95,186.95,185.76,186.3,24149.0,186.95,186.95,185.76,186.3,24149.0
2020-02-28 15:00:00,186.32,186.45,184.62,184.69,27079.0,186.32,186.45,184.62,184.69,27079.0
2020-02-28 15:05:00,184.67,185.39,184.14,184.68,28152.0,184.67,185.39,184.14,184.68,28152.0
2020-02-28 15:10:00,184.64,185.26,184.52,185.23,26106.0,184.64,185.26,184.52,185.23,26106.0
2020-02-28 15:15:00,185.14,186.49,184.89,186.21,30653.0,185.14,186.49,184.89,186.21,30653.0
2020-02-28 15:20:00,186.22,186.43,184.85,184.86,32890.0,186.22,186.43,184.85,184.86,32890.0
2020-02-28 15:25:00,185.0,185.42,184.05,184.06,33448.0,185.0,185.42,184.05,184.06,33448.0
2020-02-28 15:30:00,184.06,185.23,183.98,184.54,45076.0,184.06,185.23,183.98,184.54,45076.0
2020-02-28 15:35:00,184.59,184.93,184.08,184.52,33704.0,184.59,184.93,184.08,184.52,33704.0
2020-02-28 15:40:00,184.62,184.78,184.11,184.39,64357.0,184.62,184.78,184.11,184.39,64357.0
2020-02-28 15:45:00,184.47,186.41,184.43,186.07,69192.0,184.47,186.41,184.43,186.07,69192.0
2020-02-28 15:50:00,186.14,188.33,185.87,188.0,121186.0,186.14,188.33,185.87,188.0,121186.0
2020-02-28 15:55:00,188.27,191.36,187.79,191.28,282642.0,188.27,191.36,187.79,191.28,282642.0
2020-03-02 09:30:00,190.67,191.97,187.56,188.16,59776.0,190.67,191.97,187.56,188.16,59776.0
2020-03-02 09:35:00,188.14,188.92,186.61,186.76,30681.0,188.14,188.92,186.61,186.76,30681.0
2020-03-02 09:40:00,186.92,187.68,185.86,186.17,68312.0,186.92,187.68,185.86,186.17,68312.0
2020-03-02 09:45:00,186.17,187.33,185.57,185.69,27788.0,186.17,187.33,185.57,185.69,27788.0
2020-03-02 09:50:00,185.96,187.15,185.38,187.12,29726.0,185.96,187.15,185.38,187.12,29726.0
2020-03-02 09:55:00,187.0,187.09,185.39,185.39,6620.0,187.0,187.09,185.39,185.39,6620.0
2020-03-02 10:00:00,185.41,186.17,185.19,185.73,14952.0,185.41,186.17,185.19,185.73,14952.0
2020-03-02 10:05:00,185.73,186.1,185.03,186.02,26285.0,185.73,186.1,185.03,186.02,26285.0
2020-03-02 10:10:00,186.27,187.56,186.27,187.42,17430.0,186.27,187.56,186.27,187.42,17430.0
2020-03-02 10:15:00,187.6,187.96,186.46,187.02,17561.0,187.6,187.96,186.46,187.02,17561.0
2020-03-02 10:20:00,187.02,187.02,185.59,186.06,17690.0,187.02,187.02,185.59,186.06,17690.0
2020-03-02 10:25:00,186.19,187.49,185.95,186.63,13273.0,186.19,187.49,185.95,186.63,13273.0
2020-03-02 10:30:00,186.97,187.12,185.47,186.25,27943.0,186.97,187.12,185.47,186.25,27943.0
2020-03-02 10:35:00,186.18,187.3,186.18,187.21,17180.0,186.18,187.3,186.18,187.21,17180.0
2020-03-02 10:40:00,187.13,187.41,187.01,187.08,21034.0,187.13,187.41,187.01,187.08,21034.0
2020-03-02 10:45:00,187.33,187.89,187.12,187.61,21713.0,187.33,187.89,187.12,187.61,21713.0
2020-03-02 10:50:00,187.62,188.27,187.43,187.89,21896.0,187.62,188.27,187.43,187.89,21896.0
2020-03-02 10:55:00,187.95,188.08,186.55,186.62,16184.0,187.95,188.08,186.55,186.62,16184.0
2020-03-02 11:00:00,186.45,186.98,186.45,186.57,13043.0,186.45,186.98,186.45,186.57,13043.0
2020-03-02 11:05:00,186.48,186.48,185.36,185.58,12954.0,186.48,186.48,185.36,185.58,12954.0
2020-03-02 11:10:00,185.7,187.99,185.7,187.88,22953.0,185.7,187.99,185.7,187.88,22953.0
2020-03-02 11:15:00,187.85,188.02,186.77,186.78,23861.0,187.85,188.02,186.77,186.78,23861.0
2020-03-02 11:20:00,186.77,187.66,186.77,187.29,17083.0,186.77,187.66,186.77,187.29,17083.0
2020-03-02 11:25:00,187.39,187.9,187.25,187.26,17785.0,187.39,187.9,187.25,187.26,17785.0
2020-03-02 11:30:00,187.52,187.77,186.8,186.8,69788.0,187.52,187.77,186.8,186.8,69788.0
2020-03-02 11:35:00,186.96,187.75,186.79,187.47,17775.0,186.96,187.75,186.79,187.47,17775.0
2020-03-02 11:40:00,187.58,187.75,186.81,187.47,13910.0,187.58,187.75,186.81,187.47,13910.0
2020-03-02 11:45:00,187.32,187.92,187.12,187.67,13281.0,187.32,187.92,187.12,187.67,13281.0
2020-03-02 11:50:00,187.65,188.65,187.49,188.65,10722.0,187.65,188.65,187.49,188.65,10722.0
2020-03-02 11:55:00,188.62,188.86,188.37,188.57,9800.0,188.62,188.86,188.37,188.57,9800.0
2020-03-02 12:00:00,188.61,188.83,188.39,188.47,8203.0,188.61,188.83,188.39,188.47,8203.0
2020-03-02 12:05:00,188.45,188.7,187.97,188.16,9863.0,188.45,188.7,187.97,188.16,9863.0
2020-03-02 12:10:00,188.05,188.27,187.46,187.65,9579.0,188.05,188.27,187.46,187.65,9579.0
2020-03-02 12:15:00,187.65,187.65,186.88,187.16,17958.0,187.65,187.65,186.88,187.16,17958.0
2020-03-02 12:20:00,187.1,187.22,186.39,186.57,9179.0,187.1,187.22,186.39,186.57,9179.0
2020-03-02 12:25:00,186.56,186.96,186.4,186.5,16554.0,186.56,186.96,186.4,186.5,16554.0
2020-03-02 12:30:00,186.53,186.87,186.4,186.69,14409.0,186.53,186.87,186.4,186.69,14409.0
2020-03-02 12:35:00,186.62,186.82,186.24,186.4,23817.0,186.62,186.82,186.24,186.4,23817.0
2020-03-02 12:40:00,186.47,186.47,185.83,186.17,10273.0,186.47,186.47,185.83,186.17,10273.0
2020-03-02 12:45:00,186.11,186.54,186.03,186.34,11522.0,186.11,186.54,186.03,186.34,11522.0
2020-03-02 12:50:00,186.33,186.54,185.97,186.48,12022.0,186.33,186.54,185.97,186.48,12022.0
2020-03-02 12:55:00,186.46,187.03,186.4,186.95,6947.0,186.46,187.03,186.4,186.95,6947.0
2020-03-02 13:00:00,186.98,187.14,186.69,187.09,9415.0,186.98,187.14,186.69,187.09,9415.0
2020-03-02 13:05:00,187.01,187.01,185.89,185.89,12229.0,187.01,187.01,185.89,185.89,12229.0
2020-03-02 13:10:00,185.89,186.22,185.78,186.04,13829.0,185.89,186.22,185.78,186.04,13829.0
2020-03-02 13:15:00,186.04,186.16,185.77,185.96,10905.0,186.04,186.16,185.77,185.96,10905.0
2020-03-02 13:20:00,185.92,186.14,185.76,185.95,7960.0,185.92,186.14,185.76,185.95,7960.0
2020-03-02 13:25:00,186.01,186.16,185.13,185.25,11118.0,186.01,186.16,185.13,185.25,11118.0
2020-03-02 13:30:00,185.25,185.44,184.86,185.32,16616.0,185.25,185.44,184.86,185.32,16616.0
2020-03-02 13:35:00,185.37,185.68,184.97,185.68,17970.0,185.37,185.68,184.97,185.68,17970.0
2020-03-02 13:40:00,185.69,185.9,185.56,185.89,9977.0,185.69,185.9,185.56,185.89,9977.0
2020-03-02 13:45:00,185.95,186.17,185.23,185.55,11973.0,185.95,186.17,185.23,185.55,11973.0
2020-03-02 13:50:00,185.45,185.72,184.84,184.84,14920.0,185.45,185.72,184.84,184.84,14920.0
2020-03-02 13:55:00,184.88,185.5,184.75,185.5,9382.0,184.88,185.5,184.75,185.5,9382.0
2020-03-02 14:00:00,185.5,185.8,185.34,185.46,8828.0,185.5,185.8,185.34,185.46,8828.0
2020-03-02 14:05:00,185.54,185.83,185.21,185.83,7519.0,185.54,185.83,185.21,185.83,7519.0
2020-03-02 14:10:00,185.85,186.58,185.74,186.58,28412.0,185.85,186.58,185.74,186.58,28412.0
2020-03-02 14:15:00,186.5,186.6,185.78,185.78,9567.0,186.5,186.6,185.78,185.78,9567.0
2020-03-02 14:20:00,185.75,185.88,185.21,185.21,13613.0,185.75,185.88,185.21,185.21,13613.0
2020-03-02 14:25:00,185.24,185.47,184.96,185.06,10045.0,185.24,185.47,184.96,185.06,10045.0
2020-03-02 14:30:00,185.06,185.22,184.82,184.85,6850.0,185.06,185.22,184.82,184.85,6850.0
2020-03-02 14:35:00,184.73,184.76,184.19,184.19,7312.0,184.73,184.76,184.19,184.19,7312.0
2020-03-02 14:40:00,184.1,184.1,183.27,183.9,11469.0,184.1,184.1,183.27,183.9,11469.0
2020-03-02 14:45:00,183.7,184.64,183.47,184.59,9750.0,183.7,184.64,183.47,184.59,9750.0
2020-03-02 14:50:00,184.42,184.75,183.96,184.74,11634.0,184.42,184.75,183.96,184.74,11634.0
2020-03-02 14:55:00,184.78,184.84,183.67,183.78,9254.0,184.78,184.84,183.67,183.78,9254.0
2020-03-02 15:00:00,183.7,184.94,183.7,184.71,21814.0,183.7,184.94,183.7,184.71,21814.0
2020-03-02 15:05:00,184.72,185.19,184.59,184.94,20424.0,184.72,185.19,184.59,184.94,20424.0
2020-03-02 15:10:00,184.78,185.02,184.44,184.98,45629.0,184.78,185.02,184.44,184.98,45629.0
2020-03-02 15:15:00,184.89,185.16,184.55,185.02,8364.0,184.89,185.16,184.55,185.02,8364.0
2020-03-02 15:20:00,185.05,186.6,184.92,186.55,9219.0,185.05,186.6,184.92,186.55,9219.0
2020-03-02 15:25:00,186.62,186.77,186.46,186.77,9234.0,186.62,186.77,186.46,186.77,9234.0
2020-03-02 15:30:00,186.59,187.47,186.49,187.47,17423.0,186.59,187.47,186.49,187.47,17423.0
2020-03-02 15:35:00,187.49,188.09,187.47,188.03,15659.0,187.49,188.09,187.47,188.03,15659.0
2020-03-02 15:40:00,188.1,188.2,187.29,187.29,16136.0,188.1,188.2,187.29,187.29,16136.0
2020-03-02 15:45:00,187.32,188.56,187.32,188.34,22440.0,187.32,188.56,187.32,188.34,22440.0
2020-03-02 15:50:00,188.5,191.0,188.41,190.92,92376.0,188.5,191.0,188.41,190.92,92376.0
2020-03-02 15:55:00,190.84,190.99,189.9,190.97,132644.0,190.84,190.99,189.9,190.97,132644.0
2020-03-03 09:30:00,187.85,190.0,185.93,187.33,65268.0,187.85,190.0,185.93,187.33,65268.0
2020-03-03 09:35:00,187.13,187.31,183.22,184.23,30605.0,187.13,187.31,183.22,184.23,30605.0
2020-03-03 09:40:00,184.24,185.6,184.23,184.7,49452.0,184.24,185.6,184.23,184.7,49452.0
2020-03-03 09:45:00,184.98,185.4,184.24,184.48,22110.0,184.98,185.4,184.24,184.48,22110.0
2020-03-03 09:50:00,184.48,184.58,182.08,182.48,28305.0,184.48,184.58,182.08,182.48,28305.0
2020-03-03 09:55:00,182.62,182.9,181.84,182.63,25381.0,182.62,182.9,181.84,182.63,25381.0
2020-03-03 10:00:00,182.56,187.77,182.56,187.66,52656.0,182.56,187.77,182.56,187.66,52656.0
2020-03-03 10:05:00,187.72,188.45,186.18,187.11,22507.0,187.72,188.45,186.18,187.11,22507.0
2020-03-03 10:10:00,187.16,187.17,185.02,185.47,23510.0,187.16,187.17,185.02,185.47,23510.0
2020-03-03 10:15:00,185.23,185.23,183.62,183.64,22990.0,185.23,185.23,183.62,183.64,22990.0
2020-03-03 10:20:00,183.82,185.79,183.78,185.5,41219.0,183.82,185.79,183.78,185.5,41219.0
2020-03-03 10:25:00,185.57,186.4,184.78,185.08,55249.0,185.57,186.4,184.78,185.08,55249.0
2020-03-03 10:30:00,185.39,185.79,184.7,185.34,25757.0,185.39,185.79,184.7,185.34,25757.0
2020-03-03 10:35:00,185.21,186.41,185.14,185.83,9760.0,185.21,186.41,185.14,185.83,9760.0
2020-03-03 10:40:00,185.73,187.13,185.73,187.13,25454.0,185.73,187.13,185.73,187.13,25454.0
2020-03-03 10:45:00,187.43,187.54,186.62,187.0,35135.0,187.43,187.54,186.62,187.0,35135.0
2020-03-03 10:50:00,187.0,187.54,186.59,187.16,28234.0,187.0,187.54,186.59,187.16,28234.0
2020-03-03 10:55:00,187.15,189.04,187.14,188.94,22373.0,187.15,189.04,187.14,188.94,22373.0
2020-03-03 11:00:00,189.0,189.12,187.77,188.04,10855.0,189.0,189.12,187.77,188.04,10855.0
2020-03-03 11:05:00,188.17,188.17,187.31,187.84,11940.0,188.17,188.17,187.31,187.84,11940.0
2020-03-03 11:10:00,187.72,187.72,185.8,185.8,15344.0,187.72,187.72,185.8,185.8,15344.0
2020-03-03 11:15:00,186.24,186.75,186.04,186.15,9247.0,186.24,186.75,186.04,186.15,9247.0
2020-03-03 11:20:00,185.91,186.3,184.36,184.36,7729.0,185.91,186.3,184.36,184.36,7729.0
2020-03-03 11:25:00,184.52,184.69,183.71,184.0,8109.0,184.52,184.69,183.71,184.0,8109.0
2020-03-03 11:30:00,183.84,184.26,183.68,184.14,14941.0,183.84,184.26,183.68,184.14,14941.0
2020-03-03 11:35:00,184.21,185.15,183.97,185.07,11968.0,184.21,185.15,183.97,185.07,11968.0
2020-03-03 11:40:00,184.99,185.61,184.99,185.5,13162.0,184.99,185.61,184.99,185.5,13162.0
2020-03-03 11:45:00,185.59,185.59,184.78,184.8,10261.0,185.59,185.59,184.78,184.8,10261.0
2020-03-03 11:50:00,184.65,185.88,184.64,185.8,8112.0,184.65,185.88,184.64,185.8,8112.0
2020-03-03 11:55:00,185.65,186.38,185.6,186.23,4400.0,185.65,186.38,185.6,186.23,4400.0
2020-03-03 12:00:00,186.24,186.87,186.13,186.69,15446.0,186.24,186.87,186.13,186.69,15446.0
2020-03-03 12:05:00,186.86,187.45,186.83,187.3,10478.0,186.86,187.45,186.83,187.3,10478.0
2020-03-03 12:10:00,187.08,187.18,186.4,186.47,7291.0,187.08,187.18,186.4,186.47,7291.0
2020-03-03 12:15:00,186.37,186.49,186.07,186.24,11387.0,186.37,186.49,186.07,186.24,11387.0
2020-03-03 12:20:00,186.15,186.75,186.04,186.55,15801.0,186.15,186.75,186.04,186.55,15801.0
2020-03-03 12:25:00,186.63,186.74,185.88,186.02,12186.0,186.63,186.74,185.88,186.02,12186.0
2020-03-03 12:30:00,186.12,186.22,185.62,186.02,12920.0,186.12,186.22,185.62,186.02,12920.0
2020-03-03 12:35:00,185.91,186.43,185.75,186.43,9871.0,185.91,186.43,185.75,186.43,9871.0
2020-03-03 12:40:00,186.35,186.64,186.23,186.29,13110.0,186.35,186.64,186.23,186.29,13110.0
2020-03-03 12:45:00,186.15,187.18,186.15,187.03,11010.0,186.15,187.18,186.15,187.03,11010.0
2020-03-03 12:50:00,186.96,186.97,186.23,186.23,12021.0,186.96,186.97,186.23,186.23,12021.0
2020-03-03 12:55:00,186.25,186.57,185.93,186.25,7681.0,186.25,186.57,185.93,186.25,7681.0
2020-03-03 13:00:00,186.09,186.25,185.8,185.82,14290.0,186.09,186.25,185.8,185.82,14290.0
2020-03-03 13:05:00,185.99,186.19,184.77,184.89,61553.0,185.99,186.19,184.77,184.89,61553.0
2020-03-03 13:10:00,184.83,185.01,184.05,184.13,5099.0,184.83,185.01,184.05,184.13,5099.0
2020-03-03 13:15:00,184.15,184.56,183.85,183.94,6741.0,184.15,184.56,183.85,183.94,6741.0
2020-03-03 13:20:00,184.1,184.25,183.31,183.5,6366.0,184.1,184.25,183.31,183.5,6366.0
2020-03-03 13:25:00,183.41,183.42,182.38,182.99,34313.0,183.41,183.42,182.38,182.99,34313.0
2020-03-03 13:30:00,182.86,183.16,182.51,182.96,10203.0,182.86,183.16,182.51,182.96,10203.0
2020-03-03 13:35:00,182.85,183.3,182.84,183.08,4802.0,182.85,183.3,182.84,183.08,4802.0
2020-03-03 13:40:00,183.14,183.14,181.49,181.49,7300.0,183.14,183.14,181.49,181.49,7300.0
2020-03-03 13:45:00,181.44,181.6,180.7,180.82,13387.0,181.44,181.6,180.7,180.82,13387.0
2020-03-03 13:50:00,181.0,181.3,180.26,180.38,11334.0,181.0,181.3,180.26,180.38,11334.0
2020-03-03 13:55:00,180.3,180.4,179.71,179.72,35409.0,180.3,180.4,179.71,179.72,35409.0
2020-03-03 14:00:00,179.74,180.15,178.62,178.98,48841.0,179.74,180.15,178.62,178.98,48841.0
2020-03-03 14:05:00,178.92,179.08,177.82,177.82,63340.0,178.92,179.08,177.82,177.82,63340.0
2020-03-03 14:10:00,178.01,179.6,177.97,179.36,16861.0,178.01,179.6,177.97,179.36,16861.0
2020-03-03 14:15:00,179.37,179.65,178.34,178.59,13042.0,179.37,179.65,178.34,178.59,13042.0
2020-03-03 14:20:00,178.75,179.36,178.02,178.02,38208.0,178.75,179.36,178.02,178.02,38208.0
2020-03-03 14:25:00,178.27,180.26,178.27,180.17,38250.0,178.27,180.26,178.27,180.17,38250.0
2020-03-03 14:30:00,180.01,180.99,179.87,180.65,17692.0,180.01,180.99,179.87,180.65,17692.0
2020-03-03 14:35:00,180.75,180.81,179.31,179.31,7831.0,180.75,180.81,179.31,179.31,7831.0
2020-03-03 14:40:00,179.28,179.6,178.83,178.91,7317.0,179.28,179.6,178.83,178.91,7317.0
2020-03-03 14:45:00,178.76,180.17,178.69,179.88,7673.0,178.76,180.17,178.69,179.88,7673.0
2020-03-03 14:50:00,179.91,180.65,179.6,180.65,4947.0,179.91,180.65,179.6,180.65,4947.0
2020-03-03 14:55:00,180.72,181.22,180.46,181.22,8455.0,180.72,181.22,180.46,181.22,8455.0
2020-03-03 15:00:00,181.14,182.27,180.83,182.2,10384.0,181.14,182.27,180.83,182.2,10384.0
2020-03-03 15:05:00,182.38,182.38,181.55,181.72,15773.0,182.38,182.38,181.55,181.72,15773.0
2020-03-03 15:10:00,181.62,183.0,181.38,182.57,14067.0,181.62,183.0,181.38,182.57,14067.0
2020-03-03 15:15:00,182.53,183.09,182.29,182.99,12236.0,182.53,183.09,182.29,182.99,12236.0
2020-03-03 15:20:00,182.72,182.73,181.31,181.31,9778.0,182.72,182.73,181.31,181.31,9778.0
2020-03-03 15:25:00,181.4,182.97,181.4,182.57,11641.0,181.4,182.97,181.4,182.57,11641.0
2020-03-03 15:30:00,182.68,182.7,181.22,181.44,12227.0,182.68,182.7,181.22,181.44,12227.0
2020-03-03 15:35:00,181.66,181.84,180.45,180.72,14246.0,181.66,181.84,180.45,180.72,14246.0
2020-03-03 15:40:00,180.74,181.77,180.54,181.65,25539.0,180.74,181.77,180.54,181.65,25539.0
2020-03-03 15:45:00,181.63,182.23,181.07,181.07,26861.0,181.63,182.23,181.07,181.07,26861.0
2020-03-03 15:50:00,180.86,181.21,179.78,180.9,59442.0,180.86,181.21,179.78,180.9,59442.0
2020-03-03 15:55:00,181.0,181.62,180.11,180.48,118135.0,181.0,181.62,180.11,180.48,118135.0
2020-03-04 09:30:00,183.9,185.5,182.7,184.81,30458.0,183.9,185.5,182.7,184.81,30458.0
2020-03-04 09:35:00,185.2,185.21,182.67,183.01,9501.0,185.2,185.21,182.67,183.01,9501.0
2020-03-04 09:40:00,182.7,183.42,182.7,183.34,7536.0,182.7,183.42,182.7,183.34,7536.0
2020-03-04 09:45:00,183.52,183.65,182.82,183.21,10094.0,183.52,183.65,182.82,183.21,10094.0
2020-03-04 09:50:00,183.31,183.59,182.37,182.37,7989.0,183.31,183.59,182.37,182.37,7989.0
2020-03-04 09:55:00,182.31,182.79,182.13,182.79,5800.0,182.31,182.79,182.13,182.79,5800.0
2020-03-04 10:00:00,183.17,183.56,182.59,182.91,8720.0,183.17,183.56,182.59,182.91,8720.0
2020-03-04 10:05:00,182.81,183.49,182.56,182.96,25940.0,182.81,183.49,182.56,182.96,25940.0
2020-03-04 10:10:00,182.96,183.27,182.41,183.19,23956.0,182.96,183.27,182.41,183.19,23956.0
2020-03-04 10:15:00,183.05,183.97,182.92,183.84,17767.0,183.05,183.97,182.92,183.84,17767.0
2020-03-04 10:20:00,183.86,184.31,183.46,184.28,9247.0,183.86,184.31,183.46,184.28,9247.0
2020-03-04 10:25:00,184.27,184.56,184.18,184.31,5100.0,184.27,184.56,184.18,184.31,5100.0
2020-03-04 10:30:00,184.43,184.56,183.7,184.16,8524.0,184.43,184.56,183.7,184.16,8524.0
2020-03-04 10:35:00,184.21,184.45,183.63,183.78,9099.0,184.21,184.45,183.63,183.78,9099.0
2020-03-04 10:40:00,183.86,184.6,183.56,184.38,21245.0,183.86,184.6,183.56,184.38,21245.0
2020-03-04 10:45:00,184.47,184.91,184.39,184.91,16520.0,184.47,184.91,184.39,184.91,16520.0
2020-03-04 10:50:00,184.92,185.17,184.53,184.56,20812.0,184.92,185.17,184.53,184.56,20812.0
2020-03-04 10:55:00,184.57,184.65,183.76,183.77,11950.0,184.57,184.65,183.76,183.77,11950.0
2020-03-04 11:00:00,183.97,184.29,183.56,183.66,7518.0,183.97,184.29,183.56,183.66,7518.0
2020-03-04 11:05:00,183.54,184.17,183.52,183.68,8739.0,183.54,184.17,183.52,183.68,8739.0
2020-03-04 11:10:00,183.79,184.6,183.74,184.59,6341.0,183.79,184.6,183.74,184.59,6341.0
2020-03-04 11:15:00,184.41,184.5,183.95,184.31,4621.0,184.41,184.5,183.95,184.31,4621.0
2020-03-04 11:20:00,184.38,184.65,183.97,184.65,4583.0,184.38,184.65,183.97,184.65,4583.0
2020-03-04 11:25:00,184.78,185.37,184.74,185.25,5817.0,184.78,185.37,184.74,185.25,5817.0
2020-03-04 11:30:00,185.33,185.48,184.67,185.15,8048.0,185.33,185.48,184.67,185.15,8048.0
2020-03-04 11:35:00,184.99,185.12,184.33,184.4,10789.0,184.99,185.12,184.33,184.4,10789.0
2020-03-04 11:40:00,184.4,184.8,184.21,184.8,9410.0,184.4,184.8,184.21,184.8,9410.0
2020-03-04 11:45:00,184.84,185.12,184.36,184.43,15140.0,184.84,185.12,184.36,184.43,15140.0
2020-03-04 11:50:00,184.52,185.11,184.42,184.7,15603.0,184.52,185.11,184.42,184.7,15603.0
2020-03-04 11:55:00,184.65,185.89,184.45,185.39,16374.0,184.65,185.89,184.45,185.39,16374.0
2020-03-04 12:00:00,185.58,186.04,185.54,186.04,10773.0,185.58,186.04,185.54,186.04,10773.0
2020-03-04 12:05:00,186.04,186.46,185.95,186.45,13833.0,186.04,186.46,185.95,186.45,13833.0
2020-03-04 12:10:00,186.33,186.75,186.29,186.75,14910.0,186.33,186.75,186.29,186.75,14910.0
2020-03-04 12:15:00,186.75,187.17,186.63,186.8,23261.0,186.75,187.17,186.63,186.8,23261.0
2020-03-04 12:20:00,186.8,187.05,186.61,187.03,9599.0,186.8,187.05,186.61,187.03,9599.0
2020-03-04 12:25:00,187.11,187.64,186.82,187.57,9527.0,187.11,187.64,186.82,187.57,9527.0
2020-03-04 12:30:00,187.6,187.7,187.35,187.61,11524.0,187.6,187.7,187.35,187.61,11524.0
2020-03-04 12:35:00,187.58,187.76,187.34,187.49,9854.0,187.58,187.76,187.34,187.49,9854.0
2020-03-04 12:40:00,187.48,187.54,187.18,187.37,14705.0,187.48,187.54,187.18,187.37,14705.0
2020-03-04 12:45:00,187.36,187.98,187.23,187.98,9375.0,187.36,187.98,187.23,187.98,9375.0
2020-03-04 12:50:00,187.94,188.35,187.83,188.31,27241.0,187.94,188.35,187.83,188.31,27241.0
2020-03-04 12:55:00,188.44,188.68,188.32,188.63,18570.0,188.44,188.68,188.32,188.63,18570.0
2020-03-04 13:00:00,188.69,189.24,188.66,189.18,17945.0,188.69,189.24,188.66,189.18,17945.0
2020-03-04 13:05:00,189.31,189.43,188.99,189.26,15346.0,189.31,189.43,188.99,189.26,15346.0
2020-03-04 13:10:00,189.28,189.32,188.93,189.31,12332.0,189.28,189.32,188.93,189.31,12332.0
2020-03-04 13:15:00,189.31,189.91,189.15,189.91,9915.0,189.31,189.91,189.15,189.91,9915.0
2020-03-04 13:20:00,189.9,189.97,189.75,189.88,11948.0,189.9,189.97,189.75,189.88,11948.0
2020-03-04 13:25:00,189.91,189.93,189.4,189.5,7548.0,189.91,189.93,189.4,189.5,7548.0
2020-03-04 13:30:00,189.51,189.59,189.19,189.34,31342.0,189.51,189.59,189.19,189.34,31342.0
2020-03-04 13:35:00,189.45,189.69,189.06,189.06,9687.0,189.45,189.69,189.06,189.06,9687.0
2020-03-04 13:40:00,189.05,189.13,188.77,188.98,7996.0,189.05,189.13,188.77,188.98,7996.0
2020-03-04 13:45:00,188.98,188.98,188.54,188.9,12517.0,188.98,188.98,188.54,188.9,12517.0
2020-03-04 13:50:00,188.82,189.28,188.82,189.16,9801.0,188.82,189.28,188.82,189.16,9801.0
2020-03-04 13:55:00,189.23,189.25,188.93,189.12,6642.0,189.23,189.25,188.93,189.12,6642.0
2020-03-04 14:00:00,189.11,189.3,188.34,188.71,15806.0,189.11,189.3,188.34,188.71,15806.0
2020-03-04 14:05:00,188.71,188.71,188.05,188.24,19903.0,188.71,188.71,188.05,188.24,19903.0
2020-03-04 14:10:00,188.32,188.66,188.32,188.6,15022.0,188.32,188.66,188.32,188.6,15022.0
2020-03-04 14:15:00,188.55,188.85,188.52,188.76,13661.0,188.55,188.85,188.52,188.76,13661.0
2020-03-04 14:20:00,188.75,188.9,188.62,188.89,9529.0,188.75,188.9,188.62,188.89,9529.0
2020-03-04 14:25:00,188.83,189.62,188.8,189.59,13322.0,188.83,189.62,188.8,189.59,13322.0
2020-03-04 14:30:00,189.67,189.75,189.52,189.59,11376.0,189.67,189.75,189.52,189.59,11376.0
2020-03-04 14:35:00,189.58,189.73,189.04,189.14,22754.0,189.58,189.73,189.04,189.14,22754.0
2020-03-04 14:40:00,189.15,189.46,189.04,189.25,10525.0,189.15,189.46,189.04,189.25,10525.0
2020-03-04 14:45:00,189.23,189.25,188.85,189.03,10614.0,189.23,189.25,188.85,189.03,10614.0
2020-03-04 14:50:00,189.03,189.28,188.76,189.21,10432.0,189.03,189.28,188.76,189.21,10432.0
2020-03-04 14:55:00,189.18,189.63,189.06,189.55,17385.0,189.18,189.63,189.06,189.55,17385.0
2020-03-04 15:00:00,189.53,189.87,189.45,189.64,16677.0,189.53,189.87,189.45,189.64,16677.0
2020-03-04 15:05:00,189.67,189.75,189.15,189.5,30961.0,189.67,189.75,189.15,189.5,30961.0
2020-03-04 15:10:00,189.53,189.99,189.51,189.69,19774.0,189.53,189.99,189.51,189.69,19774.0
2020-03-04 15:15:00,189.69,189.72,189.48,189.63,13962.0,189.69,189.72,189.48,189.63,13962.0
2020-03-04 15:20:00,189.67,190.26,189.67,190.17,15786.0,189.67,190.26,189.67,190.17,15786.0
2020-03-04 15:25:00,190.2,190.41,190.16,190.38,18092.0,190.2,190.41,190.16,190.38,18092.0
2020-03-04 15:30:00,190.38,190.72,190.28,190.64,23906.0,190.38,190.72,190.28,190.64,23906.0
2020-03-04 15:35:00,190.66,190.76,190.35,190.7,25432.0,190.66,190.76,190.35,190.7,25432.0
2020-03-04 15:40:00,190.74,190.79,190.24,190.33,31221.0,190.74,190.79,190.24,190.33,31221.0
2020-03-04 15:45:00,190.32,190.51,189.7,189.83,39831.0,190.32,190.51,189.7,189.83,39831.0
2020-03-04 15:50:00,189.97,190.69,189.87,190.59,64757.0,189.97,190.69,189.87,190.59,64757.0
2020-03-04 15:55:00,190.57,191.68,190.46,191.42,158332.0,190.57,191.68,190.46,191.42,158332.0
2020-03-05 09:30:00,185.51,187.84,185.15,187.74,33106.0,185.51,187.84,185.15,187.74,33106.0
2020-03-05 09:35:00,187.47,189.23,187.47,188.81,7791.0,187.47,189.23,187.47,188.81,7791.0
2020-03-05 09:40:00,188.53,189.27,188.08,188.93,6600.0,188.53,189.27,188.08,188.93,6600.0
2020-03-05 09:45:00,188.81,189.32,187.86,187.91,11978.0,188.81,189.32,187.86,187.91,11978.0
2020-03-05 09:50:00,188.03,188.3,186.91,187.11,8002.0,188.03,188.3,186.91,187.11,8002.0
2020-03-05 09:55:00,186.97,187.2,186.16,187.06,8599.0,186.97,187.2,186.16,187.06,8599.0
2020-03-05 10:00:00,186.93,187.63,186.83,187.0,8602.0,186.93,187.63,186.83,187.0,8602.0
2020-03-05 10:05:00,186.85,187.2,186.67,186.75,12238.0,186.85,187.2,186.67,186.75,12238.0
2020-03-05 10:10:00,186.92,188.19,186.92,188.19,6893.0,186.92,188.19,186.92,188.19,6893.0
2020-03-05 10:15:00,188.0,189.15,187.85,189.14,6186.0,188.0,189.15,187.85,189.14,6186.0
2020-03-05 10:20:00,188.98,189.69,188.98,189.55,5898.0,188.98,189.69,188.98,189.55,5898.0
2020-03-05 10:25:00,189.24,189.54,188.89,189.38,9184.0,189.24,189.54,188.89,189.38,9184.0
2020-03-05 10:30:00,189.18,190.09,189.13,189.8,8787.0,189.18,190.09,189.13,189.8,8787.0
2020-03-05 10:35:00,189.81,189.81,189.29,189.39,6557.0,189.81,189.81,189.29,189.39,6557.0
2020-03-05 10:40:00,189.23,189.68,189.05,189.31,5920.0,189.23,189.68,189.05,189.31,5920.0
2020-03-05 10:45:00,189.23,190.57,189.22,190.5,5758.0,189.23,190.57,189.22,190.5,5758.0
2020-03-05 10:50:00,190.47,190.7,190.16,190.46,6448.0,190.47,190.7,190.16,190.46,6448.0
2020-03-05 10:55:00,190.44,190.44,189.8,189.83,8364.0,190.44,190.44,189.8,189.83,8364.0
2020-03-05 11:00:00,189.81,190.37,189.79,190.14,9731.0,189.81,190.37,189.79,190.14,9731.0
2020-03-05 11:05:00,190.03,191.21,190.03,191.15,30878.0,190.03,191.21,190.03,191.15,30878.0
2020-03-05 11:10:00,191.22,191.9,190.82,191.73,23361.0,191.22,191.9,190.82,191.73,23361.0
2020-03-05 11:15:00,191.73,191.85,191.5,191.8,6651.0,191.73,191.85,191.5,191.8,6651.0
2020-03-05 11:20:00,191.75,191.75,191.25,191.6,17646.0,191.75,191.75,191.25,191.6,17646.0
2020-03-05 11:25:00,191.62,192.03,191.34,192.03,39538.0,191.62,192.03,191.34,192.03,39538.0
2020-03-05 11:30:00,191.86,192.02,191.48,191.53,51579.0,191.86,192.02,191.48,191.53,51579.0
2020-03-05 11:35:00,191.42,191.97,191.15,191.49,36934.0,191.42,191.97,191.15,191.49,36934.0
2020-03-05 11:40:00,191.47,191.64,191.16,191.42,32295.0,191.47,191.64,191.16,191.42,32295.0
2020-03-05 11:45:00,191.41,192.73,191.39,192.14,41705.0,191.41,192.73,191.39,192.14,41705.0
2020-03-05 11:50:00,192.14,192.15,190.21,190.22,12462.0,192.14,192.15,190.21,190.22,12462.0
2020-03-05 11:55:00,189.96,189.96,189.18,189.32,10713.0,189.96,189.96,189.18,189.32,10713.0
2020-03-05 12:00:00,189.41,189.5,188.37,188.55,31559.0,189.41,189.5,188.37,188.55,31559.0
2020-03-05 12:05:00,188.48,188.55,187.67,187.87,5403.0,188.48,188.55,187.67,187.87,5403.0
2020-03-05 12:10:00,187.81,188.02,187.47,187.47,11076.0,187.81,188.02,187.47,187.47,11076.0
2020-03-05 12:15:00,187.38,187.81,187.05,187.05,10211.0,187.38,187.81,187.05,187.05,10211.0
2020-03-05 12:20:00,187.04,187.64,187.04,187.18,7039.0,187.04,187.64,187.04,187.18,7039.0
2020-03-05 12:25:00,187.1,187.44,186.85,187.42,5987.0,187.1,187.44,186.85,187.42,5987.0
2020-03-05 12:30:00,187.48,187.72,187.14,187.14,12034.0,187.48,187.72,187.14,187.14,12034.0
2020-03-05 12:35:00,187.25,187.26,186.22,186.22,3697.0,187.25,187.26,186.22,186.22,3697.0
2020-03-05 12:40:00,186.24,186.25,185.26,185.33,4938.0,186.24,186.25,185.26,185.33,4938.0
2020-03-05 12:45:00,185.21,185.4,184.73,185.17,41136.0,185.21,185.4,184.73,185.17,41136.0
2020-03-05 12:50:00,185.11,185.38,184.9,185.23,8941.0,185.11,185.38,184.9,185.23,8941.0
2020-03-05 12:55:00,185.36,185.4,184.27,184.27,25052.0,185.36,185.4,184.27,184.27,25052.0
2020-03-05 13:00:00,184.35,184.77,184.2,184.2,30615.0,184.35,184.77,184.2,184.2,30615.0
2020-03-05 13:05:00,184.26,184.6,184.02,184.1,13470.0,184.26,184.6,184.02,184.1,13470.0
2020-03-05 13:10:00,184.1,184.5,183.58,183.89,13292.0,184.1,184.5,183.58,183.89,13292.0
2020-03-05 13:15:00,183.85,184.08,183.6,183.64,10661.0,183.85,184.08,183.6,183.64,10661.0
2020-03-05 13:20:00,183.61,184.9,183.61,184.77,42091.0,183.61,184.9,183.61,184.77,42091.0
2020-03-05 13:25:00,184.89,185.78,184.86,185.05,24452.0,184.89,185.78,184.86,185.05,24452.0
2020-03-05 13:30:00,185.09,185.83,184.96,185.8,12748.0,185.09,185.83,184.96,185.8,12748.0
2020-03-05 13:35:00,185.8,185.93,184.84,184.84,5964.0,185.8,185.93,184.84,184.84,5964.0
2020-03-05 13:40:00,185.01,185.01,184.5,184.5,6571.0,185.01,185.01,184.5,184.5,6571.0
2020-03-05 13:45:00,184.66,185.6,184.65,185.59,7084.0,184.66,185.6,184.65,185.59,7084.0
2020-03-05 13:50:00,185.54,185.76,184.72,184.72,2841.0,185.54,185.76,184.72,184.72,2841.0
2020-03-05 13:55:00,184.75,185.11,184.53,184.93,8808.0,184.75,185.11,184.53,184.93,8808.0
2020-03-05 14:00:00,184.87,184.95,184.21,184.5,4239.0,184.87,184.95,184.21,184.5,4239.0
2020-03-05 14:05:00,184.39,184.7,184.36,184.53,5715.0,184.39,184.7,184.36,184.53,5715.0
2020-03-05 14:10:00,184.48,185.07,184.47,185.03,5100.0,184.48,185.07,184.47,185.03,5100.0
2020-03-05 14:15:00,184.85,184.85,184.28,184.28,18052.0,184.85,184.85,184.28,184.28,18052.0
2020-03-05 14:20:00,184.24,184.44,183.64,183.75,4495.0,184.24,184.44,183.64,183.75,4495.0
2020-03-05 14:25:00,183.68,183.77,183.38,183.45,6044.0,183.68,183.77,183.38,183.45,6044.0
2020-03-05 14:30:00,183.35,184.04,183.35,183.8,9174.0,183.35,184.04,183.35,183.8,9174.0
2020-03-05 14:35:00,183.78,184.49,183.51,184.46,10717.0,183.78,184.49,183.51,184.46,10717.0
2020-03-05 14:40:00,184.32,184.56,184.01,184.1,10305.0,184.32,184.56,184.01,184.1,10305.0
2020-03-05 14:45:00,184.11,184.3,183.62,184.25,6342.0,184.11,184.3,183.62,184.25,6342.0
2020-03-05 14:50:00,184.28,184.39,183.72,183.72,6800.0,184.28,184.39,183.72,183.72,6800.0
2020-03-05 14:55:00,183.77,184.43,183.66,184.0,8094.0,183.77,184.43,183.66,184.0,8094.0
2020-03-05 15:00:00,184.22,184.22,183.62,183.7,4995.0,184.22,184.22,183.62,183.7,4995.0
2020-03-05 15:05:00,183.8,184.06,183.6,184.01,6410.0,183.8,184.06,183.6,184.01,6410.0
2020-03-05 15:10:00,184.1,184.1,182.95,183.19,29496.0,184.1,184.1,182.95,183.19,29496.0
2020-03-05 15:15:00,183.29,183.39,182.83,183.37,8169.0,183.29,183.39,182.83,183.37,8169.0
2020-03-05 15:20:00,183.31,183.7,183.2,183.52,6656.0,183.31,183.7,183.2,183.52,6656.0
2020-03-05 15:25:00,183.48,183.83,183.2,183.46,7673.0,183.48,183.83,183.2,183.46,7673.0
2020-03-05 15:30:00,183.49,185.21,183.29,184.8,49832.0,183.49,185.21,183.29,184.8,49832.0
2020-03-05 15:35:00,184.74,185.11,184.55,184.55,24017.0,184.74,185.11,184.55,184.55,24017.0
2020-03-05 15:40:00,184.69,185.02,184.22,184.81,20716.0,184.69,185.02,184.22,184.81,20716.0
2020-03-05 15:45:00,184.84,184.88,184.26,184.5,25876.0,184.84,184.88,184.26,184.5,25876.0
2020-03-05 15:50:00,184.33,184.88,183.94,184.06,98329.0,184.33,184.88,183.94,184.06,98329.0
2020-03-05 15:55:00,184.05,184.65,183.82,184.02,237848.0,184.05,184.65,183.82,184.02,237848.0
2020-03-06 09:30:00,177.83,179.68,177.27,178.13,41881.0,177.83,179.68,177.27,178.13,41881.0
2020-03-06 09:35:00,178.13,178.71,176.87,176.87,21764.0,178.13,178.71,176.87,176.87,21764.0
2020-03-06 09:40:00,177.06,177.76,176.28,177.02,13314.0,177.06,177.76,176.28,177.02,13314.0
2020-03-06 09:45:00,176.91,177.06,175.53,175.61,15123.0,176.91,177.06,175.53,175.61,15123.0
2020-03-06 09:50:00,175.56,176.41,175.56,176.05,44841.0,175.56,176.41,175.56,176.05,44841.0
2020-03-06 09:55:00,176.02,176.35,175.3,176.34,38759.0,176.02,176.35,175.3,176.34,38759.0
2020-03-06 10:00:00,176.51,176.92,176.29,176.29,10686.0,176.51,176.92,176.29,176.29,10686.0
2020-03-06 10:05:00,176.51,176.73,174.39,174.4,35267.0,176.51,176.73,174.39,174.4,35267.0
2020-03-06 10:10:00,174.56,174.82,173.9,174.28,60135.0,174.56,174.82,173.9,174.28,60135.0
2020-03-06 10:15:00,174.3,174.9,174.09,174.28,99155.0,174.3,174.9,174.09,174.28,99155.0
2020-03-06 10:20:00,174.3,175.26,174.16,175.09,53580.0,174.3,175.26,174.16,175.09,53580.0
2020-03-06 10:25:00,175.18,176.39,175.18,176.17,25436.0,175.18,176.39,175.18,176.17,25436.0
2020-03-06 10:30:00,176.04,176.85,174.64,174.65,25287.0,176.04,176.85,174.64,174.65,25287.0
2020-03-06 10:35:00,174.64,175.85,174.47,175.71,30715.0,174.64,175.85,174.47,175.71,30715.0
2020-03-06 10:40:00,175.86,176.26,175.08,175.18,37811.0,175.86,176.26,175.08,175.18,37811.0
2020-03-06 10:45:00,175.38,175.48,174.53,175.14,22018.0,175.38,175.48,174.53,175.14,22018.0
2020-03-06 10:50:00,175.3,175.5,174.88,174.91,17209.0,175.3,175.5,174.88,174.91,17209.0
2020-03-06 10:55:00,174.98,174.98,174.09,174.65,16460.0,174.98,174.98,174.09,174.65,16460.0
2020-03-06 11:00:00,174.69,174.88,174.0,174.22,17892.0,174.69,174.88,174.0,174.22,17892.0
2020-03-06 11:05:00,174.18,174.52,173.86,173.92,29378.0,174.18,174.52,173.86,173.92,29378.0
2020-03-06 11:10:00,173.93,174.29,173.65,174.0,15843.0,173.93,174.29,173.65,174.0,15843.0
2020-03-06 11:15:00,173.91,174.26,173.81,173.96,14237.0,173.91,174.26,173.81,173.96,14237.0
2020-03-06 11:20:00,174.0,174.56,173.82,173.82,19349.0,174.0,174.56,173.82,173.82,19349.0
2020-03-06 11:25:00,173.74,174.38,173.57,173.77,12625.0,173.74,174.38,173.57,173.77,12625.0
2020-03-06 11:30:00,173.85,174.32,173.68,173.8,15087.0,173.85,174.32,173.68,173.8,15087.0
2020-03-06 11:35:00,173.79,174.3,173.61,174.3,17275.0,173.79,174.3,173.61,174.3,17275.0
2020-03-06 11:40:00,174.23,174.25,173.0,173.17,13405.0,174.23,174.25,173.0,173.17,13405.0
2020-03-06 11:45:00,173.06,173.16,172.55,172.99,13434.0,173.06,173.16,172.55,172.99,13434.0
2020-03-06 11:50:00,172.94,173.56,172.89,173.39,34423.0,172.94,173.56,172.89,173.39,34423.0
2020-03-06 11:55:00,173.23,173.32,172.83,173.13,8032.0,173.23,173.32,172.83,173.13,8032.0
2020-03-06 12:00:00,173.12,173.2,171.68,171.78,19248.0,173.12,173.2,171.68,171.78,19248.0
2020-03-06 12:05:00,171.72,171.94,171.42,171.85,21905.0,171.72,171.94,171.42,171.85,21905.0
2020-03-06 12:10:00,171.83,172.05,171.57,171.91,10686.0,171.83,172.05,171.57,171.91,10686.0
2020-03-06 12:15:00,171.94,172.29,171.73,171.84,15873.0,171.94,172.29,171.73,171.84,15873.0
2020-03-06 12:20:00,171.82,172.23,171.74,172.08,8912.0,171.82,172.23,171.74,172.08,8912.0
2020-03-06 12:25:00,172.05,172.05,171.35,171.42,17742.0,172.05,172.05,171.35,171.42,17742.0
2020-03-06 12:30:00,171.42,172.46,171.31,172.41,17138.0,171.42,172.46,171.31,172.41,17138.0
2020-03-06 12:35:00,172.44,172.81,172.09,172.29,19026.0,172.44,172.81,172.09,172.29,19026.0
2020-03-06 12:40:00,172.29,172.51,172.11,172.19,11707.0,172.29,172.51,172.11,172.19,11707.0
2020-03-06 12:45:00,172.32,172.8,172.11,172.16,4131.0,172.32,172.8,172.11,172.16,4131.0
2020-03-06 12:50:00,172.0,172.12,171.59,171.59,7345.0,172.0,172.12,171.59,171.59,7345.0
2020-03-06 12:55:00,171.7,171.92,171.49,171.58,7265.0,171.7,171.92,171.49,171.58,7265.0
2020-03-06 13:00:00,171.74,172.23,171.63,172.08,6770.0,171.74,172.23,171.63,172.08,6770.0
2020-03-06 13:05:00,172.28,172.59,172.03,172.1,9924.0,172.28,172.59,172.03,172.1,9924.0
2020-03-06 13:10:00,172.16,172.35,171.47,171.48,7141.0,172.16,172.35,171.47,171.48,7141.0
2020-03-06 13:15:00,171.66,171.73,171.43,171.68,6450.0,171.66,171.73,171.43,171.68,6450.0
2020-03-06 13:20:00,171.77,172.72,171.74,172.55,7642.0,171.77,172.72,171.74,172.55,7642.0
2020-03-06 13:25:00,172.48,172.62,172.03,172.05,3973.0,172.48,172.62,172.03,172.05,3973.0
2020-03-06 13:30:00,172.02,172.46,171.65,171.79,4989.0,172.02,172.46,171.65,171.79,4989.0
2020-03-06 13:35:00,171.78,171.99,171.45,171.93,15172.0,171.78,171.99,171.45,171.93,15172.0
2020-03-06 13:40:00,171.9,172.26,171.61,171.61,6316.0,171.9,172.26,171.61,171.61,6316.0
2020-03-06 13:45:00,171.51,171.53,171.01,171.01,13341.0,171.51,171.53,171.01,171.01,13341.0
2020-03-06 13:50:00,171.08,171.13,170.35,170.47,10493.0,171.08,171.13,170.35,170.47,10493.0
2020-03-06 13:55:00,170.47,170.84,170.45,170.5,8612.0,170.47,170.84,170.45,170.5,8612.0
2020-03-06 14:00:00,170.39,170.75,170.05,170.31,17071.0,170.39,170.75,170.05,170.31,17071.0
2020-03-06 14:05:00,170.54,170.66,170.07,170.14,6491.0,170.54,170.66,170.07,170.14,6491.0
2020-03-06 14:10:00,170.13,170.8,170.04,170.44,6273.0,170.13,170.8,170.04,170.44,6273.0
2020-03-06 14:15:00,170.44,170.62,170.22,170.45,5927.0,170.44,170.62,170.22,170.45,5927.0
2020-03-06 14:20:00,170.44,170.79,170.25,170.68,9757.0,170.44,170.79,170.25,170.68,9757.0
2020-03-06 14:25:00,170.79,171.11,170.31,170.48,9798.0,170.79,171.11,170.31,170.48,9798.0
2020-03-06 14:30:00,170.58,170.6,170.0,170.27,15471.0,170.58,170.6,170.0,170.27,15471.0
2020-03-06 14:35:00,170.18,170.25,169.74,169.94,98490.0,170.18,170.25,169.74,169.94,98490.0
2020-03-06 14:40:00,170.05,170.72,169.95,170.53,11202.0,170.05,170.72,169.95,170.53,11202.0
2020-03-06 14:45:00,170.7,170.98,169.84,169.84,11955.0,170.7,170.98,169.84,169.84,11955.0
2020-03-06 14:50:00,169.89,170.0,169.49,169.8,10604.0,169.89,170.0,169.49,169.8,10604.0
2020-03-06 14:55:00,169.83,170.31,169.68,169.88,83043.0,169.83,170.31,169.68,169.88,83043.0
2020-03-06 15:00:00,169.86,170.11,169.0,169.11,35960.0,169.86,170.11,169.0,169.11,35960.0
2020-03-06 15:05:00,169.03,169.19,168.55,169.1,30409.0,169.03,169.19,168.55,169.1,30409.0
2020-03-06 15:10:00,169.08,170.0,168.95,169.44,18320.0,169.08,170.0,168.95,169.44,18320.0
2020-03-06 15:15:00,169.51,170.34,169.28,170.3,16156.0,169.51,170.34,169.28,170.3,16156.0
2020-03-06 15:20:00,170.26,170.67,169.82,170.67,11738.0,170.26,170.67,169.82,170.67,11738.0
2020-03-06 15:25:00,170.71,170.96,170.13,170.2,33600.0,170.71,170.96,170.13,170.2,33600.0
2020-03-06 15:30:00,169.96,171.49,169.91,171.24,30503.0,169.96,171.49,169.91,171.24,30503.0
2020-03-06 15:35:00,171.28,171.68,170.27,170.31,39638.0,171.28,171.68,170.27,170.31,39638.0
2020-03-06 15:40:00,170.46,171.76,170.27,171.76,38784.0,170.46,171.76,170.27,171.76,38784.0
2020-03-06 15:45:00,171.48,172.0,171.17,171.94,46090.0,171.48,172.0,171.17,171.94,46090.0
2020-03-06 15:50:00,172.11,173.85,171.81,173.71,108166.0,172.11,173.85,171.81,173.71,108166.0
2020-03-06 15:55:00,173.64,174.17,173.04,173.37,267309.0,173.64,174.17,173.04,173.37,267309.0
2020-03-09 09:30:00,157.82,159.86,156.71,159.86,63383.0,157.82,159.86,156.71,159.86,63383.0
2020-03-09 09:35:00,159.86,159.86,159.86,159.86,0.0,159.86,159.86,159.86,159.86,0.0
2020-03-09 09:40:00,159.86,159.86,159.86,159.86,0.0,159.86,159.86,159.86,159.86,0.0
2020-03-09 09:45:00,158.34,159.84,157.56,157.58,11908.0,158.34,159.84,157.56,157.58,11908.0
2020-03-09 09:50:00,157.77,161.14,157.4,159.81,24291.0,157.77,161.14,157.4,159.81,24291.0
2020-03-09 09:55:00,159.89,161.77,159.87,161.27,24952.0,159.89,161.77,159.87,161.27,24952.0
2020-03-09 10:00:00,161.13,161.94,160.36,160.36,40510.0,161.13,161.94,160.36,160.36,40510.0
2020-03-09 10:05:00,160.37,162.88,160.2,162.61,15119.0,160.37,162.88,160.2,162.61,15119.0
2020-03-09 10:10:00,162.47,163.04,161.91,162.14,27599.0,162.47,163.04,161.91,162.14,27599.0
2020-03-09 10:15:00,162.31,163.35,161.82,163.03,19042.0,162.31,163.35,161.82,163.03,19042.0
2020-03-09 10:20:00,163.06,163.1,161.27,161.35,41770.0,163.06,163.1,161.27,161.35,41770.0
2020-03-09 10:25:00,161.33,161.83,160.66,160.84,26534.0,161.33,161.83,160.66,160.84,26534.0
2020-03-09 10:30:00,160.77,161.57,160.36,161.25,32476.0,160.77,161.57,160.36,161.25,32476.0
2020-03-09 10:35:00,161.25,161.25,159.73,160.39,26056.0,161.25,161.25,159.73,160.39,26056.0
2020-03-09 10:40:00,160.64,160.88,159.76,160.0,15030.0,160.64,160.88,159.76,160.0,15030.0
2020-03-09 10:45:00,160.15,160.35,159.85,159.85,25349.0,160.15,160.35,159.85,159.85,25349.0
2020-03-09 10:50:00,159.87,160.26,159.73,160.05,37775.0,159.87,160.26,159.73,160.05,37775.0
2020-03-09 10:55:00,160.0,160.57,159.51,160.08,11264.0,160.0,160.57,159.51,160.08,11264.0
2020-03-09 11:00:00,159.87,160.52,159.58,159.72,9049.0,159.87,160.52,159.58,159.72,9049.0
2020-03-09 11:05:00,160.05,160.17,159.42,159.79,10812.0,160.05,160.17,159.42,159.79,10812.0
2020-03-09 11:10:00,159.69,160.76,159.69,160.65,9186.0,159.69,160.76,159.69,160.65,9186.0
2020-03-09 11:15:00,160.55,161.86,160.54,161.54,14154.0,160.55,161.86,160.54,161.54,14154.0
2020-03-09 11:20:00,161.57,162.05,161.32,161.94,14389.0,161.57,162.05,161.32,161.94,14389.0
2020-03-09 11:25:00,162.01,162.18,161.42,161.75,6678.0,162.01,162.18,161.42,161.75,6678.0
2020-03-09 11:30:00,161.72,162.04,161.1,162.04,8208.0,161.72,162.04,161.1,162.04,8208.0
2020-03-09 11:35:00,161.82,163.03,161.82,162.85,7481.0,161.82,163.03,161.82,162.85,7481.0
2020-03-09 11:40:00,162.69,163.42,162.36,163.32,8572.0,162.69,163.42,162.36,163.32,8572.0
2020-03-09 11:45:00,163.42,164.27,163.06,164.25,11547.0,163.42,164.27,163.06,164.25,11547.0
2020-03-09 11:50:00,164.2,164.81,163.76,163.76,21181.0,164.2,164.81,163.76,163.76,21181.0
2020-03-09 11:55:00,163.79,164.26,163.34,163.39,18166.0,163.79,164.26,163.34,163.39,18166.0
2020-03-09 12:00:00,163.29,163.59,162.82,163.42,10906.0,163.29,163.59,162.82,163.42,10906.0
2020-03-09 12:05:00,163.64,164.71,163.38,164.42,38456.0,163.64,164.71,163.38,164.42,38456.0
2020-03-09 12:10:00,164.58,164.69,163.67,163.85,17428.0,164.58,164.69,163.67,163.85,17428.0
2020-03-09 12:15:00,163.83,164.1,163.05,163.37,12992.0,163.83,164.1,163.05,163.37,12992.0
2020-03-09 12:20:00,163.26,163.43,162.75,162.83,6039.0,163.26,163.43,162.75,162.83,6039.0
2020-03-09 12:25:00,162.68,162.97,161.94,162.0,14185.0,162.68,162.97,161.94,162.0,14185.0
2020-03-09 12:30:00,162.0,162.25,161.42,161.53,16780.0,162.0,162.25,161.42,161.53,16780.0
2020-03-09 12:35:00,161.69,162.09,161.15,161.69,15916.0,161.69,162.09,161.15,161.69,15916.0
2020-03-09 12:40:00,161.67,162.09,160.9,161.05,13512.0,161.67,162.09,160.9,161.05,13512.0
2020-03-09 12:45:00,161.19,161.46,160.81,161.08,6548.0,161.19,161.46,160.81,161.08,6548.0
2020-03-09 12:50:00,160.99,161.59,160.7,160.8,19003.0,160.99,161.59,160.7,160.8,19003.0
2020-03-09 12:55:00,160.73,161.12,160.6,160.95,11303.0,160.73,161.12,160.6,160.95,11303.0
2020-03-09 13:00:00,160.98,161.77,160.71,160.84,11535.0,160.98,161.77,160.71,160.84,11535.0
2020-03-09 13:05:00,160.84,161.27,160.27,160.74,10928.0,160.84,161.27,160.27,160.74,10928.0
2020-03-09 13:10:00,160.83,161.95,160.78,161.83,23127.0,160.83,161.95,160.78,161.83,23127.0
2020-03-09 13:15:00,161.76,162.07,161.54,161.75,32269.0,161.76,162.07,161.54,161.75,32269.0
2020-03-09 13:20:00,161.73,161.97,161.54,161.83,22921.0,161.73,161.97,161.54,161.83,22921.0
2020-03-09 13:25:00,161.9,161.98,161.44,161.52,20064.0,161.9,161.98,161.44,161.52,20064.0
2020-03-09 13:30:00,161.46,161.46,160.38,160.38,12286.0,161.46,161.46,160.38,160.38,12286.0
2020-03-09 13:35:00,160.34,160.61,160.18,160.25,6846.0,160.34,160.61,160.18,160.25,6846.0
2020-03-09 13:40:00,160.17,160.41,159.28,159.41,10412.0,160.17,160.41,159.28,159.41,10412.0
2020-03-09 13:45:00,159.48,160.11,159.28,159.72,15597.0,159.48,160.11,159.28,159.72,15597.0
2020-03-09 13:50:00,159.53,159.65,159.03,159.07,22318.0,159.53,159.65,159.03,159.07,22318.0
2020-03-09 13:55:00,159.01,159.74,158.87,159.38,19594.0,159.01,159.74,158.87,159.38,19594.0
2020-03-09 14:00:00,159.43,159.8,158.85,158.93,21556.0,159.43,159.8,158.85,158.93,21556.0
2020-03-09 14:05:00,158.86,159.45,158.76,158.79,18019.0,158.86,159.45,158.76,158.79,18019.0
2020-03-09 14:10:00,158.67,159.29,158.64,158.93,11909.0,158.67,159.29,158.64,158.93,11909.0
2020-03-09 14:15:00,159.27,160.11,159.26,159.55,11471.0,159.27,160.11,159.26,159.55,11471.0
2020-03-09 14:20:00,159.66,159.95,159.07,159.93,23911.0,159.66,159.95,159.07,159.93,23911.0
2020-03-09 14:25:00,159.93,159.93,158.68,159.29,41370.0,159.93,159.93,158.68,159.29,41370.0
2020-03-09 14:30:00,159.17,159.69,158.52,158.85,23814.0,159.17,159.69,158.52,158.85,23814.0
2020-03-09 14:35:00,158.87,160.2,158.78,159.93,39240.0,158.87,160.2,158.78,159.93,39240.0
2020-03-09 14:40:00,159.82,159.88,157.92,158.82,21582.0,159.82,159.88,157.92,158.82,21582.0
2020-03-09 14:45:00,158.76,159.67,158.43,159.12,23760.0,158.76,159.67,158.43,159.12,23760.0
2020-03-09 14:50:00,159.12,160.69,159.12,160.27,17556.0,159.12,160.69,159.12,160.27,17556.0
2020-03-09 14:55:00,160.28,161.37,160.24,160.24,27544.0,160.28,161.37,160.24,160.24,27544.0
2020-03-09 15:00:00,160.37,161.61,160.02,161.33,39409.0,160.37,161.61,160.02,161.33,39409.0
2020-03-09 15:05:00,161.33,161.61,160.86,161.56,31279.0,161.33,161.61,160.86,161.56,31279.0
2020-03-09 15:10:00,161.41,161.54,160.61,160.79,41778.0,161.41,161.54,160.61,160.79,41778.0
2020-03-09 15:15:00,160.66,161.21,160.5,160.53,46375.0,160.66,161.21,160.5,160.53,46375.0
2020-03-09 15:20:00,160.35,161.78,160.22,161.53,32231.0,160.35,161.78,160.22,161.53,32231.0
2020-03-09 15:25:00,161.41,162.71,161.41,162.01,29333.0,161.41,162.71,161.41,162.01,29333.0
2020-03-09 15:30:00,162.03,162.46,161.57,161.75,30905.0,162.03,162.46,161.57,161.75,30905.0
2020-03-09 15:35:00,161.79,163.22,161.79,163.22,23770.0,161.79,163.22,161.79,163.22,23770.0
2020-03-09 15:40:00,163.17,163.63,163.06,163.44,41135.0,163.17,163.63,163.06,163.44,41135.0
2020-03-09 15:45:00,163.43,163.99,162.92,163.53,32594.0,163.43,163.99,162.92,163.53,32594.0
2020-03-09 15:50:00,163.5,163.65,161.7,161.94,91156.0,163.5,163.65,161.7,161.94,91156.0
2020-03-09 15:55:00,161.9,161.92,159.74,159.74,158890.0,161.9,161.92,159.74,159.74,158890.0
2020-03-10 09:30:00,165.46,166.5,164.13,164.13,54512.0,165.46,166.5,164.13,164.13,54512.0
2020-03-10 09:35:00,164.06,164.06,162.42,162.73,14061.0,164.06,164.06,162.42,162.73,14061.0
2020-03-10 09:40:00,162.82,163.92,162.64,163.62,15746.0,162.82,163.92,162.64,163.62,15746.0
2020-03-10 09:45:00,163.28,163.58,161.94,162.49,19882.0,163.28,163.58,161.94,162.49,19882.0
2020-03-10 09:50:00,162.47,162.68,161.8,162.57,25608.0,162.47,162.68,161.8,162.57,25608.0
2020-03-10 09:55:00,162.52,163.3,162.52,163.12,14099.0,162.52,163.3,162.52,163.12,14099.0
2020-03-10 10:00:00,163.15,164.22,162.85,163.99,11833.0,163.15,164.22,162.85,163.99,11833.0
2020-03-10 10:05:00,163.99,164.21,163.5,164.03,16700.0,163.99,164.21,163.5,164.03,16700.0
2020-03-10 10:10:00,163.95,164.64,163.94,164.64,12145.0,163.95,164.64,163.94,164.64,12145.0
2020-03-10 10:15:00,164.48,164.53,163.8,164.2,16252.0,164.48,164.53,163.8,164.2,16252.0
2020-03-10 10:20:00,164.28,164.66,163.69,163.7,15409.0,164.28,164.66,163.69,163.7,15409.0
2020-03-10 10:25:00,163.46,163.46,162.07,162.16,24139.0,163.46,163.46,162.07,162.16,24139.0
2020-03-10 10:30:00,162.16,162.53,161.72,162.44,25102.0,162.16,162.53,161.72,162.44,25102.0
2020-03-10 10:35:00,162.56,162.95,162.16,162.93,14056.0,162.56,162.95,162.16,162.93,14056.0
2020-03-10 10:40:00,162.84,163.25,162.75,162.88,20063.0,162.84,163.25,162.75,162.88,20063.0
2020-03-10 10:45:00,162.88,163.0,162.07,162.18,18563.0,162.88,163.0,162.07,162.18,18563.0
2020-03-10 10:50:00,162.19,162.26,161.6,161.6,8364.0,162.19,162.26,161.6,161.6,8364.0
2020-03-10 10:55:00,161.88,162.52,161.75,161.9,12420.0,161.88,162.52,161.75,161.9,12420.0
2020-03-10 11:00:00,161.89,162.04,161.11,161.45,14066.0,161.89,162.04,161.11,161.45,14066.0
2020-03-10 11:05:00,161.4,162.28,161.29,162.25,9187.0,161.4,162.28,161.29,162.25,9187.0
2020-03-10 11:10:00,162.25,162.26,160.07,160.07,12870.0,162.25,162.26,160.07,160.07,12870.0
2020-03-10 11:15:00,160.26,160.59,159.91,160.06,30464.0,160.26,160.59,159.91,160.06,30464.0
2020-03-10 11:20:00,160.06,160.11,159.07,159.26,11498.0,160.06,160.11,159.07,159.26,11498.0
2020-03-10 11:25:00,159.05,159.43,158.04,158.25,25630.0,159.05,159.43,158.04,158.25,25630.0
2020-03-10 11:30:00,158.29,158.67,157.63,158.11,14334.0,158.29,158.67,157.63,158.11,14334.0
2020-03-10 11:35:00,158.27,158.69,157.62,158.31,8911.0,158.27,158.69,157.62,158.31,8911.0
2020-03-10 11:40:00,158.46,159.74,158.15,159.59,13533.0,158.46,159.74,158.15,159.59,13533.0
2020-03-10 11:45:00,159.5,160.35,159.38,159.76,12733.0,159.5,160.35,159.38,159.76,12733.0
2020-03-10 11:50:00,159.96,160.05,158.57,158.98,20516.0,159.96,160.05,158.57,158.98,20516.0
2020-03-10 11:55:00,158.97,159.46,158.69,159.15,13536.0,158.97,159.46,158.69,159.15,13536.0
2020-03-10 12:00:00,159.19,160.23,159.19,160.22,8676.0,159.19,160.23,159.19,160.22,8676.0
2020-03-10 12:05:00,160.21,160.69,159.87,160.53,10058.0,160.21,160.69,159.87,160.53,10058.0
2020-03-10 12:10:00,160.35,161.95,160.34,161.51,11099.0,160.35,161.95,160.34,161.51,11099.0
2020-03-10 12:15:00,161.66,161.93,161.31,161.78,11101.0,161.66,161.93,161.31,161.78,11101.0
2020-03-10 12:20:00,161.84,161.85,161.37,161.76,5589.0,161.84,161.85,161.37,161.76,5589.0
2020-03-10 12:25:00,161.81,162.16,161.04,161.05,7007.0,161.81,162.16,161.04,161.05,7007.0
2020-03-10 12:30:00,160.84,161.03,160.13,160.64,15106.0,160.84,161.03,160.13,160.64,15106.0
2020-03-10 12:35:00,160.61,160.88,160.32,160.7,15179.0,160.61,160.88,160.32,160.7,15179.0
2020-03-10 12:40:00,160.74,161.28,160.2,161.18,14795.0,160.74,161.28,160.2,161.18,14795.0
2020-03-10 12:45:00,161.25,161.84,161.01,161.56,21240.0,161.25,161.84,161.01,161.56,21240.0
2020-03-10 12:50:00,161.62,161.85,161.33,161.81,13122.0,161.62,161.85,161.33,161.81,13122.0
2020-03-10 12:55:00,161.85,162.01,161.28,161.28,10326.0,161.85,162.01,161.28,161.28,10326.0
2020-03-10 13:00:00,161.22,161.22,160.25,160.44,10171.0,161.22,161.22,160.25,160.44,10171.0
2020-03-10 13:05:00,160.48,161.29,160.08,161.24,13896.0,160.48,161.29,160.08,161.24,13896.0
2020-03-10 13:10:00,161.33,161.33,160.8,160.88,13501.0,161.33,161.33,160.8,160.88,13501.0
2020-03-10 13:15:00,161.04,161.31,160.55,161.06,34647.0,161.04,161.31,160.55,161.06,34647.0
2020-03-10 13:20:00,161.05,161.19,160.81,160.87,25784.0,161.05,161.19,160.81,160.87,25784.0
2020-03-10 13:25:00,160.82,160.95,160.32,160.52,9194.0,160.82,160.95,160.32,160.52,9194.0
2020-03-10 13:30:00,160.39,160.87,160.0,160.66,22509.0,160.39,160.87,160.0,160.66,22509.0
2020-03-10 13:35:00,160.72,160.75,159.91,160.02,7913.0,160.72,160.75,159.91,160.02,7913.0
2020-03-10 13:40:00,160.22,160.45,159.32,159.65,21875.0,160.22,160.45,159.32,159.65,21875.0
2020-03-10 13:45:00,159.59,159.59,159.02,159.02,11473.0,159.59,159.59,159.02,159.02,11473.0
2020-03-10 13:50:00,159.12,159.28,158.48,158.59,13642.0,159.12,159.28,158.48,158.59,13642.0
2020-03-10 13:55:00,158.74,159.07,158.52,158.61,11871.0,158.74,159.07,158.52,158.61,11871.0
2020-03-10 14:00:00,158.74,158.74,157.36,157.72,44843.0,158.74,158.74,157.36,157.72,44843.0
2020-03-10 14:05:00,157.69,158.47,157.1,158.34,20218.0,157.69,158.47,157.1,158.34,20218.0
2020-03-10 14:10:00,158.42,158.52,158.01,158.4,16465.0,158.42,158.52,158.01,158.4,16465.0
2020-03-10 14:15:00,158.56,158.82,157.95,158.31,15612.0,158.56,158.82,157.95,158.31,15612.0
2020-03-10 14:20:00,158.18,158.74,157.34,157.37,18500.0,158.18,158.74,157.34,157.37,18500.0
2020-03-10 14:25:00,157.39,158.87,157.38,158.64,18718.0,157.39,158.87,157.38,158.64,18718.0
2020-03-10 14:30:00,158.6,159.54,158.49,159.23,19212.0,158.6,159.54,158.49,159.23,19212.0
2020-03-10 14:35:00,159.19,159.65,159.12,159.17,15930.0,159.19,159.65,159.12,159.17,15930.0
2020-03-10 14:40:00,159.28,160.8,159.27,160.47,11371.0,159.28,160.8,159.27,160.47,11371.0
2020-03-10 14:45:00,160.54,160.82,159.82,160.16,52350.0,160.54,160.82,159.82,160.16,52350.0
2020-03-10 14:50:00,160.09,160.12,159.5,159.9,30179.0,160.09,160.12,159.5,159.9,30179.0
2020-03-10 14:55:00,159.79,160.18,159.22,160.0,25537.0,159.79,160.18,159.22,160.0,25537.0
2020-03-10 15:00:00,160.0,160.25,159.64,160.0,71152.0,160.0,160.25,159.64,160.0,71152.0
2020-03-10 15:05:00,160.1,160.51,159.86,159.94,51347.0,160.1,160.51,159.86,159.94,51347.0
2020-03-10 15:10:00,160.04,160.86,159.85,160.86,40946.0,160.04,160.86,159.85,160.86,40946.0
2020-03-10 15:15:00,161.03,161.73,160.74,161.62,36611.0,161.03,161.73,160.74,161.62,36611.0
2020-03-10 15:20:00,161.58,162.37,161.21,162.21,39155.0,161.58,162.37,161.21,162.21,39155.0
2020-03-10 15:25:00,162.13,162.48,161.71,162.05,51357.0,162.13,162.48,161.71,162.05,51357.0
2020-03-10 15:30:00,162.06,162.44,161.32,161.75,42289.0,162.06,162.44,161.32,161.75,42289.0
2020-03-10 15:35:00,161.8,162.97,161.7,162.88,38853.0,161.8,162.97,161.7,162.88,38853.0
2020-03-10 15:40:00,162.88,163.18,162.44,162.52,47122.0,162.88,163.18,162.44,162.52,47122.0
2020-03-10 15:45:00,162.44,163.9,162.44,163.83,79587.0,162.44,163.9,162.44,163.83,79587.0
2020-03-10 15:50:00,163.78,164.07,163.42,164.07,143423.0,163.78,164.07,163.42,164.07,143423.0
2020-03-10 15:55:00,164.07,164.49,163.47,164.48,221774.0,164.07,164.49,163.47,164.48,221774.0
2020-03-11 09:30:00,159.61,161.55,158.62,161.26,22528.0,159.61,161.55,158.62,161.26,22528.0
2020-03-11 09:35:00,161.22,161.75,159.96,159.96,17989.0,161.22,161.75,159.96,159.96,17989.0
2020-03-11 09:40:00,160.0,160.5,159.46,159.57,15889.0,160.0,160.5,159.46,159.57,15889.0
2020-03-11 09:45:00,159.71,160.54,159.71,159.97,14888.0,159.71,160.54,159.71,159.97,14888.0
2020-03-11 09:50:00,159.93,160.03,159.28,159.52,13310.0,159.93,160.03,159.28,159.52,13310.0
2020-03-11 09:55:00,159.41,159.99,158.78,158.98,15203.0,159.41,159.99,158.78,158.98,15203.0
2020-03-11 10:00:00,159.24,159.69,158.62,158.99,7997.0,159.24,159.69,158.62,158.99,7997.0
2020-03-11 10:05:00,159.21,160.25,159.16,159.97,9529.0,159.21,160.25,159.16,159.97,9529.0
2020-03-11 10:10:00,160.16,160.59,159.21,159.37,12157.0,160.16,160.59,159.21,159.37,12157.0
2020-03-11 10:15:00,159.21,159.4,158.62,158.82,10853.0,159.21,159.4,158.62,158.82,10853.0
2020-03-11 10:20:00,159.02,159.14,157.94,158.18,13461.0,159.02,159.14,157.94,158.18,13461.0
2020-03-11 10:25:00,158.3,158.5,157.66,157.7,7771.0,158.3,158.5,157.66,157.7,7771.0
2020-03-11 10:30:00,157.7,158.41,157.42,158.41,5554.0,157.7,158.41,157.42,158.41,5554.0
2020-03-11 10:35:00,158.29,158.35,157.51,157.91,6064.0,158.29,158.35,157.51,157.91,6064.0
2020-03-11 10:40:00,157.84,158.07,157.47,157.51,6497.0,157.84,158.07,157.47,157.51,6497.0
2020-03-11 10:45:00,157.65,158.41,157.32,157.37,7275.0,157.65,158.41,157.32,157.37,7275.0
2020-03-11 10:50:00,157.4,157.7,157.33,157.46,4268.0,157.4,157.7,157.33,157.46,4268.0
2020-03-11 10:55:00,157.37,157.72,156.82,157.28,4428.0,157.37,157.72,156.82,157.28,4428.0
2020-03-11 11:00:00,157.51,157.94,157.43,157.59,19654.0,157.51,157.94,157.43,157.59,19654.0
2020-03-11 11:05:00,157.61,158.11,157.4,158.11,12208.0,157.61,158.11,157.4,158.11,12208.0
2020-03-11 11:10:00,157.99,158.06,157.47,157.94,13908.0,157.99,158.06,157.47,157.94,13908.0
2020-03-11 11:15:00,157.94,158.06,156.93,157.03,7982.0,157.94,158.06,156.93,157.03,7982.0
2020-03-11 11:20:00,157.0,157.0,156.26,156.33,43724.0,157.0,157.0,156.26,156.33,43724.0
2020-03-11 11:25:00,156.32,157.2,156.23,156.91,14236.0,156.32,157.2,156.23,156.91,14236.0
2020-03-11 11:30:00,156.91,157.03,156.54,156.73,12403.0,156.91,157.03,156.54,156.73,12403.0
2020-03-11 11:35:00,156.7,157.56,156.49,157.48,5843.0,156.7,157.56,156.49,157.48,5843.0
2020-03-11 11:40:00,157.39,157.67,156.99,157.0,10363.0,157.39,157.67,156.99,157.0,10363.0
2020-03-11 11:45:00,157.11,157.25,156.26,156.68,5380.0,157.11,157.25,156.26,156.68,5380.0
2020-03-11 11:50:00,157.0,157.12,156.48,156.51,8875.0,157.0,157.12,156.48,156.51,8875.0
2020-03-11 11:55:00,156.51,156.86,156.25,156.86,5836.0,156.51,156.86,156.25,156.86,5836.0
2020-03-11 12:00:00,156.84,157.31,156.31,157.31,3760.0,156.84,157.31,156.31,157.31,3760.0
2020-03-11 12:05:00,157.42,158.01,157.05,157.98,12945.0,157.42,158.01,157.05,157.98,12945.0
2020-03-11 12:10:00,158.03,158.51,157.8,158.28,6733.0,158.03,158.51,157.8,158.28,6733.0
2020-03-11 12:15:00,158.35,159.04,158.22,158.99,10099.0,158.35,159.04,158.22,158.99,10099.0
2020-03-11 12:20:00,158.9,159.02,158.37,158.45,10660.0,158.9,159.02,158.37,158.45,10660.0
2020-03-11 12:25:00,158.41,158.43,157.7,157.8,11696.0,158.41,158.43,157.7,157.8,11696.0
2020-03-11 12:30:00,157.88,158.06,157.62,157.99,6997.0,157.88,158.06,157.62,157.99,6997.0
2020-03-11 12:35:00,158.1,158.24,157.35,157.35,6821.0,158.1,158.24,157.35,157.35,6821.0
2020-03-11 12:40:00,157.53,157.54,156.67,156.76,7860.0,157.53,157.54,156.67,156.76,7860.0
2020-03-11 12:45:00,156.91,157.09,156.44,156.44,6692.0,156.91,157.09,156.44,156.44,6692.0
2020-03-11 12:50:00,156.61,157.28,156.46,156.68,24261.0,156.61,157.28,156.46,156.68,24261.0
2020-03-11 12:55:00,156.57,156.58,155.91,156.16,14036.0,156.57,156.58,155.91,156.16,14036.0
2020-03-11 13:00:00,156.05,156.05,155.33,155.44,6598.0,156.05,156.05,155.33,155.44,6598.0
2020-03-11 13:05:00,155.41,155.52,154.8,155.12,13340.0,155.41,155.52,154.8,155.12,13340.0
2020-03-11 13:10:00,155.06,155.27,154.64,154.78,11484.0,155.06,155.27,154.64,154.78,11484.0
2020-03-11 13:15:00,154.9,155.56,154.89,155.29,15450.0,154.9,155.56,154.89,155.29,15450.0
2020-03-11 13:20:00,155.47,155.62,154.94,155.0,7468.0,155.47,155.62,154.94,155.0,7468.0
2020-03-11 13:25:00,155.02,155.76,154.9,155.56,9354.0,155.02,155.76,154.9,155.56,9354.0
2020-03-11 13:30:00,155.59,156.07,155.59,155.87,10680.0,155.59,156.07,155.59,155.87,10680.0
2020-03-11 13:35:00,155.79,155.8,155.46,155.61,7714.0,155.79,155.8,155.46,155.61,7714.0
2020-03-11 13:40:00,155.65,155.69,154.83,154.84,9483.0,155.65,155.69,154.83,154.84,9483.0
2020-03-11 13:45:00,154.81,155.55,154.47,155.33,15800.0,154.81,155.55,154.47,155.33,15800.0
2020-03-11 13:50:00,155.18,155.29,154.57,154.76,16027.0,155.18,155.29,154.57,154.76,16027.0
2020-03-11 13:55:00,154.8,155.39,154.69,154.99,9016.0,154.8,155.39,154.69,154.99,9016.0
2020-03-11 14:00:00,154.98,155.12,153.86,154.14,12473.0,154.98,155.12,153.86,154.14,12473.0
2020-03-11 14:05:00,154.17,154.62,153.65,153.77,14587.0,154.17,154.62,153.65,153.77,14587.0
2020-03-11 14:10:00,153.87,154.14,153.57,154.0,15629.0,153.87,154.14,153.57,154.0,15629.0
2020-03-11 14:15:00,154.0,154.22,153.75,153.85,15787.0,154.0,154.22,153.75,153.85,15787.0
2020-03-11 14:20:00,153.87,153.92,153.56,153.84,15330.0,153.87,153.92,153.56,153.84,15330.0
2020-03-11 14:25:00,153.82,154.11,153.65,153.97,13669.0,153.82,154.11,153.65,153.97,13669.0
2020-03-11 14:30:00,153.98,154.8,153.88,154.2,14172.0,153.98,154.8,153.88,154.2,14172.0
2020-03-11 14:35:00,154.25,154.76,154.03,154.72,8063.0,154.25,154.76,154.03,154.72,8063.0
2020-03-11 14:40:00,154.82,155.47,154.4,154.44,22893.0,154.82,155.47,154.4,154.44,22893.0
2020-03-11 14:45:00,154.52,154.99,154.27,154.28,14109.0,154.52,154.99,154.27,154.28,14109.0
2020-03-11 14:50:00,154.25,154.71,153.98,154.49,7376.0,154.25,154.71,153.98,154.49,7376.0
2020-03-11 14:55:00,154.57,155.14,154.22,154.22,16451.0,154.57,155.14,154.22,154.22,16451.0
2020-03-11 15:00:00,154.25,154.6,153.51,153.57,17555.0,154.25,154.6,153.51,153.57,17555.0
2020-03-11 15:05:00,153.55,153.64,152.53,152.72,30549.0,153.55,153.64,152.53,152.72,30549.0
2020-03-11 15:10:00,152.82,153.17,152.47,152.55,18926.0,152.82,153.17,152.47,152.55,18926.0
2020-03-11 15:15:00,152.56,153.52,152.56,153.28,270778.0,152.56,153.52,152.56,153.28,270778.0
2020-03-11 15:20:00,153.18,153.29,152.36,152.43,74313.0,153.18,153.29,152.36,152.43,74313.0
2020-03-11 15:25:00,152.51,153.85,152.51,153.73,57384.0,152.51,153.85,152.51,153.73,57384.0
2020-03-11 15:30:00,153.73,154.91,153.47,154.6,69055.0,153.73,154.91,153.47,154.6,69055.0
2020-03-11 15:35:00,154.5,155.38,154.38,155.05,52001.0,154.5,155.38,154.38,155.05,52001.0
2020-03-11 15:40:00,155.09,155.52,154.85,154.95,36547.0,155.09,155.52,154.85,154.95,36547.0
2020-03-11 15:45:00,155.03,155.49,154.58,155.34,40759.0,155.03,155.49,154.58,155.34,40759.0
2020-03-11 15:50:00,155.25,155.49,154.0,154.62,94218.0,155.25,155.49,154.0,154.62,94218.0
2020-03-11 15:55:00,154.7,155.06,154.28,154.36,157213.0,154.7,155.06,154.28,154.36,157213.0
2020-03-12 09:30:00,143.79,145.19,142.23,143.69,131805.0,143.79,145.19,142.23,143.69,131805.0
2020-03-12 09:35:00,143.78,144.28,143.62,143.62,3993.0,143.78,144.28,143.62,143.62,3993.0
2020-03-12 09:40:00,143.62,143.62,143.62,143.62,0.0,143.62,143.62,143.62,143.62,0.0
2020-03-12 09:45:00,143.62,143.62,143.62,143.62,0.0,143.62,143.62,143.62,143.62,0.0
2020-03-12 09:50:00,142.18,143.28,141.11,143.08,64650.0,142.18,143.28,141.11,143.08,64650.0
2020-03-12 09:55:00,143.18,145.38,143.13,145.12,79846.0,143.18,145.38,143.13,145.12,79846.0
2020-03-12 10:00:00,144.63,146.34,143.77,145.83,174246.0,144.63,146.34,143.77,145.83,174246.0
2020-03-12 10:05:00,146.02,146.74,144.73,145.33,39589.0,146.02,146.74,144.73,145.33,39589.0
2020-03-12 10:10:00,145.22,145.22,143.34,144.13,14756.0,145.22,145.22,143.34,144.13,14756.0
2020-03-12 10:15:00,144.09,145.02,143.19,143.93,83459.0,144.09,145.02,143.19,143.93,83459.0
2020-03-12 10:20:00,143.92,144.48,143.44,144.48,20789.0,143.92,144.48,143.44,144.48,20789.0
2020-03-12 10:25:00,144.61,145.38,144.19,144.79,45678.0,144.61,145.38,144.19,144.79,45678.0
2020-03-12 10:30:00,144.76,145.77,144.38,144.94,97426.0,144.76,145.77,144.38,144.94,97426.0
2020-03-12 10:35:00,145.04,145.34,144.24,144.44,15446.0,145.04,145.34,144.24,144.44,15446.0
2020-03-12 10:40:00,144.57,145.12,144.11,144.78,34726.0,144.57,145.12,144.11,144.78,34726.0
2020-03-12 10:45:00,145.06,145.75,144.56,145.58,72938.0,145.06,145.75,144.56,145.58,72938.0
2020-03-12 10:50:00,145.61,146.34,145.37,146.17,116179.0,145.61,146.34,145.37,146.17,116179.0
2020-03-12 10:55:00,146.04,146.69,145.41,146.53,128540.0,146.04,146.69,145.41,146.53,128540.0
2020-03-12 11:00:00,146.53,146.98,146.12,146.41,34641.0,146.53,146.98,146.12,146.41,34641.0
2020-03-12 11:05:00,146.27,146.42,145.95,145.98,27319.0,146.27,146.42,145.95,145.98,27319.0
2020-03-12 11:10:00,145.97,145.99,144.99,144.99,30540.0,145.97,145.99,144.99,144.99,30540.0
2020-03-12 11:15:00,145.16,145.78,144.26,144.59,31171.0,145.16,145.78,144.26,144.59,31171.0
2020-03-12 11:20:00,144.69,145.23,144.48,144.69,26714.0,144.69,145.23,144.48,144.69,26714.0
2020-03-12 11:25:00,144.58,144.71,143.69,143.99,22021.0,144.58,144.71,143.69,143.99,22021.0
2020-03-12 11:30:00,143.9,144.43,143.08,143.2,26297.0,143.9,144.43,143.08,143.2,26297.0
2020-03-12 11:35:00,143.35,143.56,142.75,143.14,17139.0,143.35,143.56,142.75,143.14,17139.0
2020-03-12 11:40:00,143.36,143.5,142.92,143.07,15478.0,143.36,143.5,142.92,143.07,15478.0
2020-03-12 11:45:00,143.03,143.13,142.57,142.72,11549.0,143.03,143.13,142.57,142.72,11549.0
2020-03-12 11:50:00,142.58,142.72,141.92,142.41,22038.0,142.58,142.72,141.92,142.41,22038.0
2020-03-12 11:55:00,142.77,143.32,142.54,142.72,10474.0,142.77,143.32,142.54,142.72,10474.0
2020-03-12 12:00:00,142.87,142.87,141.54,141.79,16292.0,142.87,142.87,141.54,141.79,16292.0
2020-03-12 12:05:00,141.8,142.07,141.41,141.41,17210.0,141.8,142.07,141.41,141.41,17210.0
2020-03-12 12:10:00,141.41,141.48,140.54,141.24,24465.0,141.41,141.48,140.54,141.24,24465.0
2020-03-12 12:15:00,141.15,142.25,140.95,141.89,11187.0,141.15,142.25,140.95,141.89,11187.0
2020-03-12 12:20:00,142.04,142.82,141.77,142.57,11551.0,142.04,142.82,141.77,142.57,11551.0
2020-03-12 12:25:00,142.72,143.17,142.65,142.66,11003.0,142.72,143.17,142.65,142.66,11003.0
2020-03-12 12:30:00,142.62,142.62,141.83,142.04,13099.0,142.62,142.62,141.83,142.04,13099.0
2020-03-12 12:35:00,142.06,142.53,141.44,142.33,13032.0,142.06,142.53,141.44,142.33,13032.0
2020-03-12 12:40:00,142.19,142.19,141.38,142.06,29513.0,142.19,142.19,141.38,142.06,29513.0
2020-03-12 12:45:00,142.12,142.6,141.64,141.64,15801.0,142.12,142.6,141.64,141.64,15801.0
2020-03-12 12:50:00,141.82,144.54,141.73,144.14,18434.0,141.82,144.54,141.73,144.14,18434.0
2020-03-12 12:55:00,144.03,146.91,143.97,145.8,34540.0,144.03,146.91,143.97,145.8,34540.0
2020-03-12 13:00:00,145.75,148.5,144.74,147.5,36783.0,145.75,148.5,144.74,147.5,36783.0
2020-03-12 13:05:00,147.53,148.14,145.51,145.94,39219.0,147.53,148.14,145.51,145.94,39219.0
2020-03-12 13:10:00,146.19,146.6,143.26,144.47,30408.0,146.19,146.6,143.26,144.47,30408.0
2020-03-12 13:15:00,143.96,144.87,143.62,144.43,29350.0,143.96,144.87,143.62,144.43,29350.0
2020-03-12 13:20:00,144.34,144.58,143.69,144.06,14926.0,144.34,144.58,143.69,144.06,14926.0
2020-03-12 13:25:00,144.22,145.06,143.8,144.68,26944.0,144.22,145.06,143.8,144.68,26944.0
2020-03-12 13:30:00,144.6,145.32,143.77,143.88,17313.0,144.6,145.32,143.77,143.88,17313.0
2020-03-12 13:35:00,143.86,144.04,142.11,142.28,10820.0,143.86,144.04,142.11,142.28,10820.0
2020-03-12 13:40:00,142.13,143.0,141.95,142.58,27694.0,142.13,143.0,141.95,142.58,27694.0
2020-03-12 13:45:00,142.45,143.72,142.29,143.72,18665.0,142.45,143.72,142.29,143.72,18665.0
2020-03-12 13:50:00,143.58,143.8,142.44,142.47,29806.0,143.58,143.8,142.44,142.47,29806.0
2020-03-12 13:55:00,142.62,143.93,142.42,143.73,30059.0,142.62,143.93,142.42,143.73,30059.0
2020-03-12 14:00:00,143.86,144.36,142.31,143.1,50589.0,143.86,144.36,142.31,143.1,50589.0
2020-03-12 14:05:00,143.03,143.46,142.25,142.8,31545.0,143.03,143.46,142.25,142.8,31545.0
2020-03-12 14:10:00,142.89,143.03,141.4,142.45,16113.0,142.89,143.03,141.4,142.45,16113.0
2020-03-12 14:15:00,142.52,143.1,142.11,142.4,16560.0,142.52,143.1,142.11,142.4,16560.0
2020-03-12 14:20:00,142.36,143.09,142.17,142.66,22959.0,142.36,143.09,142.17,142.66,22959.0
2020-03-12 14:25:00,142.7,143.41,142.49,142.95,27625.0,142.7,143.41,142.49,142.95,27625.0
2020-03-12 14:30:00,142.59,143.07,142.23,142.33,37037.0,142.59,143.07,142.23,142.33,37037.0
2020-03-12 14:35:00,142.33,142.4,141.86,142.03,21976.0,142.33,142.4,141.86,142.03,21976.0
2020-03-12 14:40:00,142.0,142.45,141.87,142.33,20065.0,142.0,142.45,141.87,142.33,20065.0
2020-03-12 14:45:00,142.3,143.28,142.19,143.28,18375.0,142.3,143.28,142.19,143.28,18375.0
2020-03-12 14:50:00,143.44,143.79,141.66,141.86,32375.0,143.44,143.79,141.66,141.86,32375.0
2020-03-12 14:55:00,142.0,142.34,141.29,141.29,28317.0,142.0,142.34,141.29,141.29,28317.0
2020-03-12 15:00:00,141.36,141.9,141.04,141.21,32103.0,141.36,141.9,141.04,141.21,32103.0
2020-03-12 15:05:00,141.24,141.32,140.29,141.27,49261.0,141.24,141.32,140.29,141.27,49261.0
2020-03-12 15:10:00,141.5,142.57,140.94,141.0,50158.0,141.5,142.57,140.94,141.0,50158.0
2020-03-12 15:15:00,140.99,140.99,140.06,140.31,36677.0,140.99,140.99,140.06,140.31,36677.0
2020-03-12 15:20:00,140.27,140.36,139.07,139.49,45617.0,140.27,140.36,139.07,139.49,45617.0
2020-03-12 15:25:00,139.41,139.74,138.93,139.1,69613.0,139.41,139.74,138.93,139.1,69613.0
2020-03-12 15:30:00,139.01,139.57,138.89,139.22,60029.0,139.01,139.57,138.89,139.22,60029.0
2020-03-12 15:35:00,139.22,139.35,138.93,139.06,112609.0,139.22,139.35,138.93,139.06,112609.0
2020-03-12 15:40:00,139.06,139.68,138.85,139.0,133639.0,139.06,139.68,138.85,139.0,133639.0
2020-03-12 15:45:00,139.0,139.4,138.58,139.12,141517.0,139.0,139.4,138.58,139.12,141517.0
2020-03-12 15:50:00,139.16,139.82,139.06,139.07,168458.0,139.16,139.82,139.06,139.07,168458.0
2020-03-12 15:55:00,138.97,139.01,135.7,135.95,246254.0,138.97,139.01,135.7,135.95,246254.0
2020-03-13 09:30:00,146.0,149.0,145.02,146.31,115558.0,146.0,149.0,145.02,146.31,115558.0
2020-03-13 09:35:00,146.28,146.57,144.56,144.56,28270.0,146.28,146.57,144.56,144.56,28270.0
2020-03-13 09:40:00,144.25,144.25,142.05,142.72,25158.0,144.25,144.25,142.05,142.72,25158.0
2020-03-13 09:45:00,142.84,143.61,142.61,142.89,20738.0,142.84,143.61,142.61,142.89,20738.0
2020-03-13 09:50:00,142.92,142.97,141.01,141.16,57883.0,142.92,142.97,141.01,141.16,57883.0
2020-03-13 09:55:00,141.21,142.61,141.04,142.5,32277.0,141.21,142.61,141.04,142.5,32277.0
2020-03-13 10:00:00,142.33,142.45,141.83,142.45,28284.0,142.33,142.45,141.83,142.45,28284.0
2020-03-13 10:05:00,142.34,142.45,141.76,141.9,43013.0,142.34,142.45,141.76,141.9,43013.0
2020-03-13 10:10:00,141.71,142.25,141.41,141.67,23253.0,141.71,142.25,141.41,141.67,23253.0
2020-03-13 10:15:00,141.51,142.84,141.44,142.83,30204.0,141.51,142.84,141.44,142.83,30204.0
2020-03-13 10:20:00,142.47,143.27,142.47,142.51,22045.0,142.47,143.27,142.47,142.51,22045.0
2020-03-13 10:25:00,142.22,142.36,140.23,140.23,17596.0,142.22,142.36,140.23,140.23,17596.0
2020-03-13 10:30:00,140.48,141.36,140.2,141.03,21645.0,140.48,141.36,140.2,141.03,21645.0
2020-03-13 10:35:00,140.88,141.38,140.62,141.38,13535.0,140.88,141.38,140.62,141.38,13535.0
2020-03-13 10:40:00,141.13,141.81,141.04,141.36,27443.0,141.13,141.81,141.04,141.36,27443.0
2020-03-13 10:45:00,141.58,142.05,141.33,141.78,15670.0,141.58,142.05,141.33,141.78,15670.0
2020-03-13 10:50:00,141.71,142.11,141.66,141.8,19319.0,141.71,142.11,141.66,141.8,19319.0
2020-03-13 10:55:00,141.77,141.84,141.28,141.29,24413.0,141.77,141.84,141.28,141.29,24413.0
2020-03-13 11:00:00,141.28,141.71,141.12,141.52,19662.0,141.28,141.71,141.12,141.52,19662.0
2020-03-13 11:05:00,141.48,142.32,141.28,142.31,18945.0,141.48,142.32,141.28,142.31,18945.0
2020-03-13 11:10:00,142.2,142.26,141.53,142.07,67460.0,142.2,142.26,141.53,142.07,67460.0
2020-03-13 11:15:00,142.12,142.48,141.89,142.4,101093.0,142.12,142.48,141.89,142.4,101093.0
2020-03-13 11:20:00,142.46,142.78,142.3,142.31,18200.0,142.46,142.78,142.3,142.31,18200.0
2020-03-13 11:25:00,142.27,142.34,141.13,141.13,15282.0,142.27,142.34,141.13,141.13,15282.0
2020-03-13 11:30:00,140.72,141.1,140.13,140.22,13665.0,140.72,141.1,140.13,140.22,13665.0
2020-03-13 11:35:00,140.22,140.93,140.22,140.43,13898.0,140.22,140.93,140.22,140.43,13898.0
2020-03-13 11:40:00,140.36,140.44,139.43,139.52,10193.0,140.36,140.44,139.43,139.52,10193.0
2020-03-13 11:45:00,139.76,139.97,138.45,139.12,11688.0,139.76,139.97,138.45,139.12,11688.0
2020-03-13 11:50:00,139.19,140.0,139.05,140.0,33420.0,139.19,140.0,139.05,140.0,33420.0
2020-03-13 11:55:00,140.15,141.97,140.04,141.2,15539.0,140.15,141.97,140.04,141.2,15539.0
2020-03-13 12:00:00,141.31,141.83,140.52,140.99,23406.0,141.31,141.83,140.52,140.99,23406.0
2020-03-13 12:05:00,140.99,141.2,140.68,141.0,33731.0,140.99,141.2,140.68,141.0,33731.0
2020-03-13 12:10:00,141.0,141.86,140.77,141.31,33030.0,141.0,141.86,140.77,141.31,33030.0
2020-03-13 12:15:00,141.63,142.35,141.38,141.42,25560.0,141.63,142.35,141.38,141.42,25560.0
2020-03-13 12:20:00,141.39,141.85,141.13,141.61,19177.0,141.39,141.85,141.13,141.61,19177.0
2020-03-13 12:25:00,141.68,142.92,141.45,142.36,43002.0,141.68,142.92,141.45,142.36,43002.0
2020-03-13 12:30:00,142.13,144.17,141.93,143.96,45120.0,142.13,144.17,141.93,143.96,45120.0
2020-03-13 12:35:00,143.99,144.62,143.79,144.26,20037.0,143.99,144.62,143.79,144.26,20037.0
2020-03-13 12:40:00,144.44,146.06,144.44,146.06,9814.0,144.44,146.06,144.44,146.06,9814.0
2020-03-13 12:45:00,146.0,147.33,145.71,147.18,23425.0,146.0,147.33,145.71,147.18,23425.0
2020-03-13 12:50:00,147.13,149.7,147.12,149.58,59051.0,147.13,149.7,147.12,149.58,59051.0
2020-03-13 12:55:00,149.14,149.68,147.86,147.93,59753.0,149.14,149.68,147.86,147.93,59753.0
2020-03-13 13:00:00,147.78,148.26,147.23,147.56,52735.0,147.78,148.26,147.23,147.56,52735.0
2020-03-13 13:05:00,147.63,148.84,147.38,148.48,45780.0,147.63,148.84,147.38,148.48,45780.0
2020-03-13 13:10:00,148.59,149.78,148.19,149.78,33703.0,148.59,149.78,148.19,149.78,33703.0
2020-03-13 13:15:00,149.81,150.36,149.32,149.66,49475.0,149.81,150.36,149.32,149.66,49475.0
2020-03-13 13:20:00,149.65,149.72,148.92,149.24,31938.0,149.65,149.72,148.92,149.24,31938.0
2020-03-13 13:25:00,149.36,150.26,149.25,150.26,9809.0,149.36,150.26,149.25,150.26,9809.0
2020-03-13 13:30:00,150.29,151.46,150.27,150.69,48970.0,150.29,151.46,150.27,150.69,48970.0
2020-03-13 13:35:00,150.76,150.95,150.01,150.66,29285.0,150.76,150.95,150.01,150.66,29285.0
2020-03-13 13:40:00,150.72,152.0,150.72,151.98,28801.0,150.72,152.0,150.72,151.98,28801.0
2020-03-13 13:45:00,152.22,152.99,151.99,152.84,26263.0,152.22,152.99,151.99,152.84,26263.0
2020-03-13 13:50:00,152.94,153.09,152.15,152.15,17707.0,152.94,153.09,152.15,152.15,17707.0
2020-03-13 13:55:00,152.25,152.25,149.67,149.82,26310.0,152.25,152.25,149.67,149.82,26310.0
2020-03-13 14:00:00,149.94,149.96,147.72,147.72,27566.0,149.94,149.96,147.72,147.72,27566.0
2020-03-13 14:05:00,147.97,148.23,145.94,147.27,23587.0,147.97,148.23,145.94,147.27,23587.0
2020-03-13 14:10:00,147.05,147.89,147.05,147.53,13495.0,147.05,147.89,147.05,147.53,13495.0
2020-03-13 14:15:00,147.54,147.74,147.18,147.38,17228.0,147.54,147.74,147.18,147.38,17228.0
2020-03-13 14:20:00,147.32,147.52,146.71,146.85,17944.0,147.32,147.52,146.71,146.85,17944.0
2020-03-13 14:25:00,146.86,146.87,145.95,146.06,13168.0,146.86,146.87,145.95,146.06,13168.0
2020-03-13 14:30:00,146.18,146.39,145.58,146.28,19672.0,146.18,146.39,145.58,146.28,19672.0
2020-03-13 14:35:00,146.41,146.41,145.25,145.35,19414.0,146.41,146.41,145.25,145.35,19414.0
2020-03-13 14:40:00,145.27,146.88,144.92,146.87,13887.0,145.27,146.88,144.92,146.87,13887.0
2020-03-13 14:45:00,146.67,147.59,146.52,146.71,18100.0,146.67,147.59,146.52,146.71,18100.0
2020-03-13 14:50:00,146.89,147.26,146.71,146.98,22460.0,146.89,147.26,146.71,146.98,22460.0
2020-03-13 14:55:00,146.92,147.59,146.81,147.51,20633.0,146.92,147.59,146.81,147.51,20633.0
2020-03-13 15:00:00,147.42,149.67,147.38,148.95,35431.0,147.42,149.67,147.38,148.95,35431.0
2020-03-13 15:05:00,149.22,149.38,148.25,148.42,15525.0,149.22,149.38,148.25,148.42,15525.0
2020-03-13 15:10:00,148.44,149.1,148.04,148.63,38737.0,148.44,149.1,148.04,148.63,38737.0
2020-03-13 15:15:00,148.76,149.83,148.7,149.7,33117.0,148.76,149.83,148.7,149.7,33117.0
2020-03-13 15:20:00,149.76,150.81,149.67,150.22,25447.0,149.76,150.81,149.67,150.22,25447.0
2020-03-13 15:25:00,150.22,150.75,149.93,150.1,23492.0,150.22,150.75,149.93,150.1,23492.0
2020-03-13 15:30:00,150.21,150.53,146.21,146.63,51739.0,150.21,150.53,146.21,146.63,51739.0
2020-03-13 15:35:00,146.95,148.46,146.21,148.41,47029.0,146.95,148.46,146.21,148.41,47029.0
2020-03-13 15:40:00,148.19,150.11,148.02,149.72,24301.0,148.19,150.11,148.02,149.72,24301.0
2020-03-13 15:45:00,149.85,153.22,149.85,153.22,33474.0,149.85,153.22,149.85,153.22,33474.0
2020-03-13 15:50:00,153.12,155.28,153.11,155.18,117110.0,153.12,155.28,153.11,155.18,117110.0
2020-03-13 15:55:00,155.19,158.17,154.97,158.03,201141.0,155.19,158.17,154.97,158.03,201141.0
2020-03-16 09:30:00,140.84,140.99,140.84,140.99,255.0,140.84,140.99,140.84,140.99,255.0
2020-03-16 09:35:00,140.99,140.99,140.99,140.99,0.0,140.99,140.99,140.99,140.99,0.0
2020-03-16 09:40:00,140.99,140.99,140.99,140.99,0.0,140.99,140.99,140.99,140.99,0.0
2020-03-16 09:45:00,139.37,141.23,135.24,137.71,62727.0,139.37,141.23,135.24,137.71,62727.0
2020-03-16 09:50:00,137.71,139.47,136.42,139.1,67922.0,137.71,139.47,136.42,139.1,67922.0
2020-03-16 09:55:00,139.35,140.49,139.12,140.49,60999.0,139.35,140.49,139.12,140.49,60999.0
2020-03-16 10:00:00,140.47,140.48,137.59,137.59,28568.0,140.47,140.48,137.59,137.59,28568.0
2020-03-16 10:05:00,137.64,139.51,137.64,138.91,26916.0,137.64,139.51,137.64,138.91,26916.0
2020-03-16 10:10:00,139.08,139.27,138.43,139.08,51132.0,139.08,139.27,138.43,139.08,51132.0
2020-03-16 10:15:00,139.0,139.78,138.92,139.21,29670.0,139.0,139.78,138.92,139.21,29670.0
2020-03-16 10:20:00,138.96,140.61,138.92,140.56,19740.0,138.96,140.61,138.92,140.56,19740.0
2020-03-16 10:25:00,140.71,141.35,139.54,139.69,38467.0,140.71,141.35,139.54,139.69,38467.0
2020-03-16 10:30:00,139.67,141.07,139.67,140.81,41735.0,139.67,141.07,139.67,140.81,41735.0
2020-03-16 10:35:00,141.08,141.49,140.68,141.49,30032.0,141.08,141.49,140.68,141.49,30032.0
2020-03-16 10:40:00,141.39,141.71,140.55,140.93,24829.0,141.39,141.71,140.55,140.93,24829.0
2020-03-16 10:45:00,140.82,141.9,140.78,141.02,65047.0,140.82,141.9,140.78,141.02,65047.0
2020-03-16 10:50:00,141.08,141.48,140.39,141.41,16812.0,141.08,141.48,140.39,141.41,16812.0
2020-03-16 10:55:00,141.38,143.71,141.07,143.39,26186.0,141.38,143.71,141.07,143.39,26186.0
2020-03-16 11:00:00,143.53,145.17,143.09,144.66,36281.0,143.53,145.17,143.09,144.66,36281.0
2020-03-16 11:05:00,144.54,146.54,144.38,146.54,48277.0,144.54,146.54,144.38,146.54,48277.0
2020-03-16 11:10:00,146.33,147.94,146.16,147.8,23636.0,146.33,147.94,146.16,147.8,23636.0
2020-03-16 11:15:00,148.02,150.98,148.02,150.76,67484.0,148.02,150.98,148.02,150.76,67484.0
2020-03-16 11:20:00,150.93,151.64,149.83,150.28,25198.0,150.93,151.64,149.83,150.28,25198.0
2020-03-16 11:25:00,150.22,150.46,149.55,149.95,60034.0,150.22,150.46,149.55,149.95,60034.0
2020-03-16 11:30:00,150.06,150.33,149.3,149.31,32731.0,150.06,150.33,149.3,149.31,32731.0
2020-03-16 11:35:00,149.36,150.53,149.29,150.23,16643.0,149.36,150.53,149.29,150.23,16643.0
2020-03-16 11:40:00,150.54,150.67,149.78,150.67,15587.0,150.54,150.67,149.78,150.67,15587.0
2020-03-16 11:45:00,150.71,151.59,150.57,151.44,15721.0,150.71,151.59,150.57,151.44,15721.0
2020-03-16 11:50:00,151.45,152.4,151.19,151.64,26121.0,151.45,152.4,151.19,151.64,26121.0
2020-03-16 11:55:00,151.66,152.49,151.54,152.38,29966.0,151.66,152.49,151.54,152.38,29966.0
2020-03-16 12:00:00,152.33,153.14,152.0,152.96,16562.0,152.33,153.14,152.0,152.96,16562.0
2020-03-16 12:05:00,152.95,152.95,151.5,151.67,19505.0,152.95,152.95,151.5,151.67,19505.0
2020-03-16 12:10:00,151.71,152.11,151.44,151.45,13977.0,151.71,152.11,151.44,151.45,13977.0
2020-03-16 12:15:00,151.48,151.48,151.0,151.17,27923.0,151.48,151.48,151.0,151.17,27923.0
2020-03-16 12:20:00,151.16,152.5,151.08,152.12,25361.0,151.16,152.5,151.08,152.12,25361.0
2020-03-16 12:25:00,152.15,152.45,151.78,151.86,44629.0,152.15,152.45,151.78,151.86,44629.0
2020-03-16 12:30:00,151.79,152.31,151.34,152.02,11248.0,151.79,152.31,151.34,152.02,11248.0
2020-03-16 12:35:00,152.0,153.25,151.99,152.59,22177.0,152.0,153.25,151.99,152.59,22177.0
2020-03-16 12:40:00,152.68,153.49,152.52,153.28,16683.0,152.68,153.49,152.52,153.28,16683.0
2020-03-16 12:45:00,153.28,153.39,151.71,151.81,14374.0,153.28,153.39,151.71,151.81,14374.0
2020-03-16 12:50:00,151.86,152.05,150.03,150.05,19892.0,151.86,152.05,150.03,150.05,19892.0
2020-03-16 12:55:00,150.03,150.28,149.27,149.27,66229.0,150.03,150.28,149.27,149.27,66229.0
2020-03-16 13:00:00,149.31,149.44,148.43,148.59,10582.0,149.31,149.44,148.43,148.59,10582.0
2020-03-16 13:05:00,148.52,148.52,146.8,146.94,6141.0,148.52,148.52,146.8,146.94,6141.0
2020-03-16 13:10:00,146.62,148.9,146.3,148.14,21247.0,146.62,148.9,146.3,148.14,21247.0
2020-03-16 13:15:00,148.22,148.22,146.94,146.94,21302.0,148.22,148.22,146.94,146.94,21302.0
2020-03-16 13:20:00,147.03,147.2,146.42,147.15,14598.0,147.03,147.2,146.42,147.15,14598.0
2020-03-16 13:25:00,147.06,147.17,146.42,146.69,20317.0,147.06,147.17,146.42,146.69,20317.0
2020-03-16 13:30:00,146.64,146.83,146.45,146.68,17593.0,146.64,146.83,146.45,146.68,17593.0
2020-03-16 13:35:00,146.68,147.28,146.14,146.66,33851.0,146.68,147.28,146.14,146.66,33851.0
2020-03-16 13:40:00,146.78,146.84,146.18,146.49,47880.0,146.78,146.84,146.18,146.49,47880.0
2020-03-16 13:45:00,146.46,147.11,146.1,146.81,26236.0,146.46,147.11,146.1,146.81,26236.0
2020-03-16 13:50:00,146.89,147.16,146.61,146.63,18382.0,146.89,147.16,146.61,146.63,18382.0
2020-03-16 13:55:00,146.67,147.74,146.65,147.05,25449.0,146.67,147.74,146.65,147.05,25449.0
2020-03-16 14:00:00,147.05,147.51,146.75,146.78,19841.0,147.05,147.51,146.75,146.78,19841.0
2020-03-16 14:05:00,146.83,148.55,146.82,148.37,37311.0,146.83,148.55,146.82,148.37,37311.0
2020-03-16 14:10:00,148.36,149.09,148.36,148.76,19729.0,148.36,149.09,148.36,148.76,19729.0
2020-03-16 14:15:00,148.83,149.04,147.77,147.83,8856.0,148.83,149.04,147.77,147.83,8856.0
2020-03-16 14:20:00,147.7,147.96,147.01,147.04,14738.0,147.7,147.96,147.01,147.04,14738.0
2020-03-16 14:25:00,147.05,148.95,147.05,148.95,16468.0,147.05,148.95,147.05,148.95,16468.0
2020-03-16 14:30:00,148.88,150.76,148.65,150.47,20666.0,148.88,150.76,148.65,150.47,20666.0
2020-03-16 14:35:00,150.5,151.28,150.47,150.74,42379.0,150.5,151.28,150.47,150.74,42379.0
2020-03-16 14:40:00,151.23,151.23,148.66,149.42,36280.0,151.23,151.23,148.66,149.42,36280.0
2020-03-16 14:45:00,149.33,149.96,148.35,148.5,13651.0,149.33,149.96,148.35,148.5,13651.0
2020-03-16 14:50:00,148.5,149.94,148.22,149.21,12784.0,148.5,149.94,148.22,149.21,12784.0
2020-03-16 14:55:00,149.13,150.56,149.04,149.63,47239.0,149.13,150.56,149.04,149.63,47239.0
2020-03-16 15:00:00,149.84,150.71,149.39,149.39,21800.0,149.84,150.71,149.39,149.39,21800.0
2020-03-16 15:05:00,149.41,150.39,149.26,149.37,41566.0,149.41,150.39,149.26,149.37,41566.0
2020-03-16 15:10:00,149.49,150.82,149.49,149.66,30187.0,149.49,150.82,149.49,149.66,30187.0
2020-03-16 15:15:00,149.59,151.11,149.58,150.77,31339.0,149.59,151.11,149.58,150.77,31339.0
2020-03-16 15:20:00,150.84,151.33,150.33,151.2,37717.0,150.84,151.33,150.33,151.2,37717.0
2020-03-16 15:25:00,150.98,151.76,150.48,150.71,38202.0,150.98,151.76,150.48,150.71,38202.0
2020-03-16 15:30:00,150.5,150.6,149.39,150.52,55881.0,150.5,150.6,149.39,150.52,55881.0
2020-03-16 15:35:00,150.41,150.83,150.08,150.69,46956.0,150.41,150.83,150.08,150.69,46956.0
2020-03-16 15:40:00,150.87,152.62,149.64,152.5,104284.0,150.87,152.62,149.64,152.5,104284.0
2020-03-16 15:45:00,152.38,152.4,150.85,151.17,101206.0,152.38,152.4,150.85,151.17,101206.0
2020-03-16 15:50:00,151.19,151.27,150.27,150.39,180591.0,151.19,151.27,150.27,150.39,180591.0
2020-03-16 15:55:00,150.39,150.39,148.03,148.03,301870.0,150.39,150.39,148.03,148.03,301870.0
2020-03-17 09:30:00,149.69,151.55,149.03,149.03,65083.0,149.69,151.55,149.03,149.03,65083.0
2020-03-17 09:35:00,149.03,149.36,143.57,143.57,20286.0,149.03,149.36,143.57,143.57,20286.0
2020-03-17 09:40:00,143.96,144.2,140.05,140.67,53972.0,143.96,144.2,140.05,140.67,53972.0
2020-03-17 09:45:00,140.92,143.65,140.9,141.93,31594.0,140.92,143.65,140.9,141.93,31594.0
2020-03-17 09:50:00,141.92,142.05,140.34,140.34,36019.0,141.92,142.05,140.34,140.34,36019.0
2020-03-17 09:55:00,140.4,142.13,140.27,141.19,15316.0,140.4,142.13,140.27,141.19,15316.0
2020-03-17 10:00:00,141.15,143.24,140.7,143.05,20102.0,141.15,143.24,140.7,143.05,20102.0
2020-03-17 10:05:00,143.06,144.08,142.83,143.27,37629.0,143.06,144.08,142.83,143.27,37629.0
2020-03-17 10:10:00,143.39,144.08,143.06,143.56,23282.0,143.39,144.08,143.06,143.56,23282.0
2020-03-17 10:15:00,143.56,144.48,143.32,143.57,25014.0,143.56,144.48,143.32,143.57,25014.0
2020-03-17 10:20:00,143.48,144.75,143.28,143.51,22301.0,143.48,144.75,143.28,143.51,22301.0
2020-03-17 10:25:00,143.51,143.83,142.87,143.5,22805.0,143.51,143.83,142.87,143.5,22805.0
2020-03-17 10:30:00,143.42,144.04,141.83,141.83,26068.0,143.42,144.04,141.83,141.83,26068.0
2020-03-17 10:35:00,141.98,143.26,141.7,142.89,22353.0,141.98,143.26,141.7,142.89,22353.0
2020-03-17 10:40:00,142.92,145.8,142.76,145.65,26463.0,142.92,145.8,142.76,145.65,26463.0
2020-03-17 10:45:00,145.77,147.23,145.77,146.93,34174.0,145.77,147.23,145.77,146.93,34174.0
2020-03-17 10:50:00,146.93,146.94,144.56,144.57,15073.0,146.93,146.94,144.56,144.57,15073.0
2020-03-17 10:55:00,144.57,146.22,144.21,145.91,19312.0,144.57,146.22,144.21,145.91,19312.0
2020-03-17 11:00:00,145.9,146.72,145.35,146.72,23111.0,145.9,146.72,145.35,146.72,23111.0
2020-03-17 11:05:00,146.53,148.98,146.46,148.97,18871.0,146.53,148.98,146.46,148.97,18871.0
2020-03-17 11:10:00,149.0,150.03,149.0,149.34,13032.0,149.0,150.03,149.0,149.34,13032.0
2020-03-17 11:15:00,149.37,150.01,148.76,149.39,28307.0,149.37,150.01,148.76,149.39,28307.0
2020-03-17 11:20:00,149.58,150.04,147.55,148.07,17468.0,149.58,150.04,147.55,148.07,17468.0
2020-03-17 11:25:00,147.99,149.3,147.88,149.01,18184.0,147.99,149.3,147.88,149.01,18184.0
2020-03-17 11:30:00,149.07,149.69,147.34,147.6,20825.0,149.07,149.69,147.34,147.6,20825.0
2020-03-17 11:35:00,147.8,148.33,147.05,147.57,19784.0,147.8,148.33,147.05,147.57,19784.0
2020-03-17 11:40:00,147.57,148.94,147.03,148.45,19699.0,147.57,148.94,147.03,148.45,19699.0
2020-03-17 11:45:00,148.46,150.36,148.46,150.14,21430.0,148.46,150.36,148.46,150.14,21430.0
2020-03-17 11:50:00,150.0,150.65,149.57,149.6,20391.0,150.0,150.65,149.57,149.6,20391.0
2020-03-17 11:55:00,149.81,149.86,148.67,149.4,19635.0,149.81,149.86,148.67,149.4,19635.0
2020-03-17 12:00:00,149.39,149.43,148.45,148.58,16992.0,149.39,149.43,148.45,148.58,16992.0
2020-03-17 12:05:00,148.77,150.5,148.55,150.5,22196.0,148.77,150.5,148.55,150.5,22196.0
2020-03-17 12:10:00,150.41,150.68,150.11,150.63,17264.0,150.41,150.68,150.11,150.63,17264.0
2020-03-17 12:15:00,150.62,150.66,149.17,149.74,27475.0,150.62,150.66,149.17,149.74,27475.0
2020-03-17 12:20:00,149.93,150.07,148.53,148.61,18462.0,149.93,150.07,148.53,148.61,18462.0
2020-03-17 12:25:00,148.54,148.54,147.34,147.34,11746.0,148.54,148.54,147.34,147.34,11746.0
2020-03-17 12:30:00,147.36,148.19,147.35,148.07,18118.0,147.36,148.19,147.35,148.07,18118.0
2020-03-17 12:35:00,148.07,148.22,147.45,147.65,9196.0,148.07,148.22,147.45,147.65,9196.0
2020-03-17 12:40:00,147.64,147.64,147.03,147.1,10653.0,147.64,147.64,147.03,147.1,10653.0
2020-03-17 12:45:00,147.18,147.38,147.09,147.13,15488.0,147.18,147.38,147.09,147.13,15488.0
2020-03-17 12:50:00,147.07,147.08,146.13,146.14,24335.0,147.07,147.08,146.13,146.14,24335.0
2020-03-17 12:55:00,146.24,146.3,145.87,146.3,27830.0,146.24,146.3,145.87,146.3,27830.0
2020-03-17 13:00:00,146.31,147.95,146.29,147.23,21870.0,146.31,147.95,146.29,147.23,21870.0
2020-03-17 13:05:00,147.31,147.48,146.68,146.86,16683.0,147.31,147.48,146.68,146.86,16683.0
2020-03-17 13:10:00,146.9,146.9,144.73,144.83,14522.0,146.9,146.9,144.73,144.83,14522.0
2020-03-17 13:15:00,144.87,145.59,144.72,145.46,13895.0,144.87,145.59,144.72,145.46,13895.0
2020-03-17 13:20:00,145.42,145.89,144.83,145.26,14172.0,145.42,145.89,144.83,145.26,14172.0
2020-03-17 13:25:00,145.33,145.39,145.01,145.26,15529.0,145.33,145.39,145.01,145.26,15529.0
2020-03-17 13:30:00,145.31,146.5,145.04,146.37,22379.0,145.31,146.5,145.04,146.37,22379.0
2020-03-17 13:35:00,146.28,146.87,146.04,146.86,19019.0,146.28,146.87,146.04,146.86,19019.0
2020-03-17 13:40:00,147.0,147.8,146.69,147.71,16440.0,147.0,147.8,146.69,147.71,16440.0
2020-03-17 13:45:00,147.62,149.02,147.53,148.7,19154.0,147.62,149.02,147.53,148.7,19154.0
2020-03-17 13:50:00,148.7,149.04,147.88,147.95,13872.0,148.7,149.04,147.88,147.95,13872.0
2020-03-17 13:55:00,147.96,148.78,147.91,148.44,22216.0,147.96,148.78,147.91,148.44,22216.0
2020-03-17 14:00:00,148.43,149.25,147.83,149.2,29844.0,148.43,149.25,147.83,149.2,29844.0
2020-03-17 14:05:00,149.02,150.74,149.0,150.56,15466.0,149.02,150.74,149.0,150.56,15466.0
2020-03-17 14:10:00,150.67,151.23,150.62,150.96,19292.0,150.67,151.23,150.62,150.96,19292.0
2020-03-17 14:15:00,151.02,152.78,150.89,152.78,17185.0,151.02,152.78,150.89,152.78,17185.0
2020-03-17 14:20:00,152.76,152.76,150.21,150.22,21963.0,152.76,152.76,150.21,150.22,21963.0
2020-03-17 14:25:00,150.38,151.67,150.29,151.4,14911.0,150.38,151.67,150.29,151.4,14911.0
2020-03-17 14:30:00,151.42,152.12,151.42,151.95,19739.0,151.42,152.12,151.42,151.95,19739.0
2020-03-17 14:35:00,151.94,152.07,151.34,151.52,30728.0,151.94,152.07,151.34,151.52,30728.0
2020-03-17 14:40:00,151.4,151.67,150.5,150.5,27376.0,151.4,151.67,150.5,150.5,27376.0
2020-03-17 14:45:00,150.65,150.65,148.95,149.01,15548.0,150.65,150.65,148.95,149.01,15548.0
2020-03-17 14:50:00,149.05,149.97,148.96,149.8,41972.0,149.05,149.97,148.96,149.8,41972.0
2020-03-17 14:55:00,149.78,151.41,149.72,151.19,44036.0,149.78,151.41,149.72,151.19,44036.0
2020-03-17 15:00:00,151.19,151.32,149.34,150.17,68242.0,151.19,151.32,149.34,150.17,68242.0
2020-03-17 15:05:00,150.31,152.64,150.2,152.43,48483.0,150.31,152.64,150.2,152.43,48483.0
2020-03-17 15:10:00,152.72,153.88,151.83,153.88,60373.0,152.72,153.88,151.83,153.88,60373.0
2020-03-17 15:15:00,153.84,154.1,152.84,152.86,43835.0,153.84,154.1,152.84,152.86,43835.0
2020-03-17 15:20:00,152.87,153.08,151.64,152.69,48815.0,152.87,153.08,151.64,152.69,48815.0
2020-03-17 15:25:00,152.68,153.16,151.99,153.13,41160.0,152.68,153.16,151.99,153.13,41160.0
2020-03-17 15:30:00,153.06,155.13,152.88,154.99,52965.0,153.06,155.13,152.88,154.99,52965.0
2020-03-17 15:35:00,154.9,157.95,154.9,156.89,117094.0,154.9,157.95,154.9,156.89,117094.0
2020-03-17 15:40:00,156.97,157.06,155.71,156.21,76153.0,156.97,157.06,155.71,156.21,76153.0
2020-03-17 15:45:00,156.25,156.27,155.19,155.19,81412.0,156.25,156.27,155.19,155.19,81412.0
2020-03-17 15:50:00,155.2,155.61,154.16,155.59,115224.0,155.2,155.61,154.16,155.59,115224.0
2020-03-17 15:55:00,155.61,155.65,153.0,155.32,296425.0,155.61,155.65,153.0,155.32,296425.0
2020-03-18 09:30:00,145.22,150.0,144.01,146.95,38403.0,145.22,150.0,144.01,146.95,38403.0
2020-03-18 09:35:00,146.14,147.28,144.52,146.73,9362.0,146.14,147.28,144.52,146.73,9362.0
2020-03-18 09:40:00,147.25,149.7,146.53,148.38,24200.0,147.25,149.7,146.53,148.38,24200.0
2020-03-18 09:45:00,148.22,148.84,147.87,148.55,17550.0,148.22,148.84,147.87,148.55,17550.0
2020-03-18 09:50:00,148.55,151.63,148.16,151.4,22481.0,148.55,151.63,148.16,151.4,22481.0
2020-03-18 09:55:00,151.33,152.02,149.0,149.5,18505.0,151.33,152.02,149.0,149.5,18505.0
2020-03-18 10:00:00,148.99,149.08,147.19,148.86,16633.0,148.99,149.08,147.19,148.86,16633.0
2020-03-18 10:05:00,148.55,150.0,147.76,148.5,39122.0,148.55,150.0,147.76,148.5,39122.0
2020-03-18 10:10:00,148.5,149.81,148.5,149.71,15316.0,148.5,149.81,148.5,149.71,15316.0
2020-03-18 10:15:00,149.87,150.45,148.87,149.08,13667.0,149.87,150.45,148.87,149.08,13667.0
2020-03-18 10:20:00,148.89,149.7,148.73,149.41,80212.0,148.89,149.7,148.73,149.41,80212.0
2020-03-18 10:25:00,149.41,152.16,149.4,152.16,18826.0,149.41,152.16,149.4,152.16,18826.0
2020-03-18 10:30:00,152.33,152.55,151.4,152.2,15861.0,152.33,152.55,151.4,152.2,15861.0
2020-03-18 10:35:00,152.21,153.26,151.22,153.26,20567.0,152.21,153.26,151.22,153.26,20567.0
2020-03-18 10:40:00,153.17,154.38,152.96,154.38,12718.0,153.17,154.38,152.96,154.38,12718.0
2020-03-18 10:45:00,154.37,154.37,152.11,152.78,30650.0,154.37,154.37,152.11,152.78,30650.0
2020-03-18 10:50:00,152.51,152.75,148.96,148.96,36810.0,152.51,152.75,148.96,148.96,36810.0
2020-03-18 10:55:00,149.12,149.23,148.0,148.23,28389.0,149.12,149.23,148.0,148.23,28389.0
2020-03-18 11:00:00,148.01,148.71,147.02,147.08,21949.0,148.01,148.71,147.02,147.08,21949.0
2020-03-18 11:05:00,147.18,147.18,145.16,145.31,18189.0,147.18,147.18,145.16,145.31,18189.0
2020-03-18 11:10:00,145.31,145.31,143.85,144.04,28460.0,145.31,145.31,143.85,144.04,28460.0
2020-03-18 11:15:00,144.28,145.19,144.03,144.78,23761.0,144.28,145.19,144.03,144.78,23761.0
2020-03-18 11:20:00,145.16,146.22,145.16,146.07,21307.0,145.16,146.22,145.16,146.07,21307.0
2020-03-18 11:25:00,146.05,146.33,144.6,144.76,24100.0,146.05,146.33,144.6,144.76,24100.0
2020-03-18 11:30:00,145.0,145.83,143.57,144.31,21119.0,145.0,145.83,143.57,144.31,21119.0
2020-03-18 11:35:00,144.5,145.55,144.01,144.01,21236.0,144.5,145.55,144.01,144.01,21236.0
2020-03-18 11:40:00,144.05,144.28,142.82,143.14,28878.0,144.05,144.28,142.82,143.14,28878.0
2020-03-18 11:45:00,143.13,143.6,142.5,143.0,26081.0,143.13,143.6,142.5,143.0,26081.0
2020-03-18 11:50:00,143.27,145.13,143.14,144.61,51800.0,143.27,145.13,143.14,144.61,51800.0
2020-03-18 11:55:00,144.77,145.37,144.12,145.11,23530.0,144.77,145.37,144.12,145.11,23530.0
2020-03-18 12:00:00,144.96,144.99,141.65,141.65,15236.0,144.96,144.99,141.65,141.65,15236.0
2020-03-18 12:05:00,141.66,142.74,141.46,142.04,30895.0,141.66,142.74,141.46,142.04,30895.0
2020-03-18 12:10:00,142.19,142.19,140.04,140.04,40371.0,142.19,142.19,140.04,140.04,40371.0
2020-03-18 12:15:00,140.2,140.2,137.32,137.64,33341.0,140.2,140.2,137.32,137.64,33341.0
2020-03-18 12:20:00,137.66,142.22,137.63,141.53,26604.0,137.66,142.22,137.63,141.53,26604.0
2020-03-18 12:25:00,141.43,141.86,141.13,141.71,19145.0,141.43,141.86,141.13,141.71,19145.0
2020-03-18 12:30:00,141.69,141.87,139.81,139.95,14338.0,141.69,141.87,139.81,139.95,14338.0
2020-03-18 12:35:00,139.94,139.95,138.55,138.94,9450.0,139.94,139.95,138.55,138.94,9450.0
2020-03-18 12:40:00,138.97,139.59,138.22,139.59,18717.0,138.97,139.59,138.22,139.59,18717.0
2020-03-18 12:45:00,139.59,139.6,138.57,138.72,21619.0,139.59,139.6,138.57,138.72,21619.0
2020-03-18 12:50:00,138.66,139.04,138.01,138.05,12960.0,138.66,139.04,138.01,138.05,12960.0
2020-03-18 12:55:00,138.19,138.37,137.91,138.04,3887.0,138.19,138.37,137.91,138.04,3887.0
2020-03-18 13:00:00,138.04,138.04,138.04,138.04,0.0,138.04,138.04,138.04,138.04,0.0
2020-03-18 13:05:00,138.04,138.04,138.04,138.04,0.0,138.04,138.04,138.04,138.04,0.0
2020-03-18 13:10:00,136.65,138.01,136.65,138.01,28592.0,136.65,138.01,136.65,138.01,28592.0
2020-03-18 13:15:00,138.01,138.45,137.45,137.87,24441.0,138.01,138.45,137.45,137.87,24441.0
2020-03-18 13:20:00,138.02,138.39,136.29,136.91,43830.0,138.02,138.39,136.29,136.91,43830.0
2020-03-18 13:25:00,136.99,137.51,135.63,135.63,43908.0,136.99,137.51,135.63,135.63,43908.0
2020-03-18 13:30:00,135.56,135.76,133.52,133.54,42927.0,135.56,135.76,133.52,133.54,42927.0
2020-03-18 13:35:00,133.69,135.12,133.18,133.86,61822.0,133.69,135.12,133.18,133.86,61822.0
2020-03-18 13:40:00,134.0,135.84,133.47,134.94,39423.0,134.0,135.84,133.47,134.94,39423.0
2020-03-18 13:45:00,134.73,134.73,132.19,132.93,32517.0,134.73,134.73,132.19,132.93,32517.0
2020-03-18 13:50:00,132.72,132.73,130.63,131.03,40753.0,132.72,132.73,130.63,131.03,40753.0
2020-03-18 13:55:00,130.97,130.97,129.11,129.32,27142.0,130.97,130.97,129.11,129.32,27142.0
2020-03-18 14:00:00,129.31,129.4,125.75,125.75,30609.0,129.31,129.4,125.75,125.75,30609.0
2020-03-18 14:05:00,125.75,126.83,125.38,126.07,85202.0,125.75,126.83,125.38,126.07,85202.0
2020-03-18 14:10:00,126.07,128.84,126.06,128.51,51407.0,126.07,128.84,126.06,128.51,51407.0
2020-03-18 14:15:00,128.63,129.04,127.88,128.06,41301.0,128.63,129.04,127.88,128.06,41301.0
2020-03-18 14:20:00,127.97,128.26,127.25,127.59,102364.0,127.97,128.26,127.25,127.59,102364.0
2020-03-18 14:25:00,127.58,127.76,126.35,127.58,31359.0,127.58,127.76,126.35,127.58,31359.0
2020-03-18 14:30:00,127.51,128.05,126.79,127.86,76481.0,127.51,128.05,126.79,127.86,76481.0
2020-03-18 14:35:00,127.92,128.59,127.26,128.59,75962.0,127.92,128.59,127.26,128.59,75962.0
2020-03-18 14:40:00,128.55,128.8,126.4,126.51,80858.0,128.55,128.8,126.4,126.51,80858.0
2020-03-18 14:45:00,126.52,127.4,126.16,126.8,135524.0,126.52,127.4,126.16,126.8,135524.0
2020-03-18 14:50:00,126.77,128.99,126.6,127.51,94617.0,126.77,128.99,126.6,127.51,94617.0
2020-03-18 14:55:00,127.96,130.64,127.58,130.64,63265.0,127.96,130.64,127.58,130.64,63265.0
2020-03-18 15:00:00,131.14,131.25,128.39,128.65,235238.0,131.14,131.25,128.39,128.65,235238.0
2020-03-18 15:05:00,128.79,131.88,128.79,131.33,37654.0,128.79,131.88,128.79,131.33,37654.0
2020-03-18 15:10:00,131.38,133.48,131.37,133.28,35741.0,131.38,133.48,131.37,133.28,35741.0
2020-03-18 15:15:00,133.47,134.88,133.0,134.75,60421.0,133.47,134.88,133.0,134.75,60421.0
2020-03-18 15:20:00,134.75,135.98,134.6,135.71,44795.0,134.75,135.98,134.6,135.71,44795.0
2020-03-18 15:25:00,135.82,137.46,135.66,137.04,71884.0,135.82,137.46,135.66,137.04,71884.0
2020-03-18 15:30:00,137.21,138.61,136.66,138.05,49948.0,137.21,138.61,136.66,138.05,49948.0
2020-03-18 15:35:00,137.93,138.35,135.33,135.59,48638.0,137.93,138.35,135.33,135.59,48638.0
2020-03-18 15:40:00,135.4,138.31,135.36,137.9,58001.0,135.4,138.31,135.36,137.9,58001.0
2020-03-18 15:45:00,137.75,138.74,136.89,138.72,78417.0,137.75,138.74,136.89,138.72,78417.0
2020-03-18 15:50:00,138.74,140.0,137.57,139.96,126837.0,138.74,140.0,137.57,139.96,126837.0
2020-03-18 15:55:00,139.76,144.03,139.08,142.51,340122.0,139.76,144.03,139.08,142.51,340122.0
2020-03-19 09:30:00,141.45,143.85,138.12,139.92,42037.0,141.45,143.85,138.12,139.92,42037.0
2020-03-19 09:35:00,139.52,140.38,137.91,137.92,17597.0,139.52,140.38,137.91,137.92,17597.0
2020-03-19 09:40:00,137.42,137.9,136.31,137.0,14376.0,137.42,137.9,136.31,137.0,14376.0
2020-03-19 09:45:00,137.03,137.48,136.79,137.01,14663.0,137.03,137.48,136.79,137.01,14663.0
2020-03-19 09:50:00,136.9,137.23,136.55,136.92,19398.0,136.9,137.23,136.55,136.92,19398.0
2020-03-19 09:55:00,136.94,138.35,136.68,138.35,38618.0,136.94,138.35,136.68,138.35,38618.0
2020-03-19 10:00:00,139.5,139.5,136.15,136.54,41362.0,139.5,139.5,136.15,136.54,41362.0
2020-03-19 10:05:00,136.62,138.42,136.61,138.42,15052.0,136.62,138.42,136.61,138.42,15052.0
2020-03-19 10:10:00,138.29,138.68,137.98,138.09,63742.0,138.29,138.68,137.98,138.09,63742.0
2020-03-19 10:15:00,138.05,138.39,136.69,136.88,26879.0,138.05,138.39,136.69,136.88,26879.0
2020-03-19 10:20:00,136.68,136.93,136.25,136.77,18791.0,136.68,136.93,136.25,136.77,18791.0
2020-03-19 10:25:00,136.77,139.33,136.55,139.19,29699.0,136.77,139.33,136.55,139.19,29699.0
2020-03-19 10:30:00,139.18,139.68,138.63,139.46,13225.0,139.18,139.68,138.63,139.46,13225.0
2020-03-19 10:35:00,139.45,139.56,138.32,138.71,14557.0,139.45,139.56,138.32,138.71,14557.0
2020-03-19 10:40:00,138.42,138.71,137.43,138.24,8734.0,138.42,138.71,137.43,138.24,8734.0
2020-03-19 10:45:00,138.53,138.71,137.65,138.11,17440.0,138.53,138.71,137.65,138.11,17440.0
2020-03-19 10:50:00,138.03,138.14,137.2,137.23,7794.0,138.03,138.14,137.2,137.23,7794.0
2020-03-19 10:55:00,137.18,138.69,137.13,138.31,13213.0,137.18,138.69,137.13,138.31,13213.0
2020-03-19 11:00:00,138.18,138.7,137.58,137.58,19266.0,138.18,138.7,137.58,137.58,19266.0
2020-03-19 11:05:00,137.44,137.44,135.22,135.22,14730.0,137.44,137.44,135.22,135.22,14730.0
2020-03-19 11:10:00,135.04,136.99,134.98,136.99,25301.0,135.04,136.99,134.98,136.99,25301.0
2020-03-19 11:15:00,136.87,137.7,136.87,137.54,9250.0,136.87,137.7,136.87,137.54,9250.0
2020-03-19 11:20:00,137.69,138.98,137.53,138.77,19373.0,137.69,138.98,137.53,138.77,19373.0
2020-03-19 11:25:00,138.93,141.75,138.69,141.75,38256.0,138.93,141.75,138.69,141.75,38256.0
2020-03-19 11:30:00,141.79,141.84,139.91,140.53,17170.0,141.79,141.84,139.91,140.53,17170.0
2020-03-19 11:35:00,140.52,142.48,140.4,142.13,461288.0,140.52,142.48,140.4,142.13,461288.0
2020-03-19 11:40:00,142.07,145.0,142.07,145.0,69776.0,142.07,145.0,142.07,145.0,69776.0
2020-03-19 11:45:00,145.25,146.71,144.74,144.74,21798.0,145.25,146.71,144.74,144.74,21798.0
2020-03-19 11:50:00,144.59,144.59,142.02,142.34,11706.0,144.59,144.59,142.02,142.34,11706.0
2020-03-19 11:55:00,142.32,142.5,139.92,140.33,15088.0,142.32,142.5,139.92,140.33,15088.0
2020-03-19 12:00:00,140.25,140.26,138.46,139.19,20528.0,140.25,140.26,138.46,139.19,20528.0
2020-03-19 12:05:00,139.09,139.81,138.56,138.57,10188.0,139.09,139.81,138.56,138.57,10188.0
2020-03-19 12:10:00,138.14,138.48,137.68,138.48,7258.0,138.14,138.48,137.68,138.48,7258.0
2020-03-19 12:15:00,138.37,139.17,138.19,138.83,16988.0,138.37,139.17,138.19,138.83,16988.0
2020-03-19 12:20:00,138.95,139.66,138.3,138.67,22525.0,138.95,139.66,138.3,138.67,22525.0
2020-03-19 12:25:00,138.55,139.77,137.58,139.71,11503.0,138.55,139.77,137.58,139.71,11503.0
2020-03-19 12:30:00,139.56,139.87,138.82,138.93,11285.0,139.56,139.87,138.82,138.93,11285.0
2020-03-19 12:35:00,138.83,140.95,138.64,140.78,103852.0,138.83,140.95,138.64,140.78,103852.0
2020-03-19 12:40:00,140.86,142.12,140.47,141.87,50111.0,140.86,142.12,140.47,141.87,50111.0
2020-03-19 12:45:00,141.75,143.29,141.75,142.84,19902.0,141.75,143.29,141.75,142.84,19902.0
2020-03-19 12:50:00,142.7,143.34,142.04,143.03,17450.0,142.7,143.34,142.04,143.03,17450.0
2020-03-19 12:55:00,143.03,143.4,141.92,142.08,11822.0,143.03,143.4,141.92,142.08,11822.0
2020-03-19 13:00:00,142.34,142.53,141.1,141.13,31416.0,142.34,142.53,141.1,141.13,31416.0
2020-03-19 13:05:00,140.97,140.97,140.0,140.17,14614.0,140.97,140.97,140.0,140.17,14614.0
2020-03-19 13:10:00,140.34,141.5,140.25,141.49,7157.0,140.34,141.5,140.25,141.49,7157.0
2020-03-19 13:15:00,140.99,141.71,140.98,141.42,11501.0,140.99,141.71,140.98,141.42,11501.0
2020-03-19 13:20:00,141.36,142.39,141.35,141.5,20470.0,141.36,142.39,141.35,141.5,20470.0
2020-03-19 13:25:00,141.72,141.72,139.45,139.76,12107.0,141.72,141.72,139.45,139.76,12107.0
2020-03-19 13:30:00,139.51,141.54,139.4,141.54,38204.0,139.51,141.54,139.4,141.54,38204.0
2020-03-19 13:35:00,141.55,142.86,141.25,142.84,7037.0,141.55,142.86,141.25,142.84,7037.0
2020-03-19 13:40:00,142.85,145.5,142.81,145.31,26169.0,142.85,145.5,142.81,145.31,26169.0
2020-03-19 13:45:00,145.5,145.5,143.56,143.68,13652.0,145.5,145.5,143.56,143.68,13652.0
2020-03-19 13:50:00,143.57,144.66,143.24,144.27,10744.0,143.57,144.66,143.24,144.27,10744.0
2020-03-19 13:55:00,144.08,144.45,142.87,143.44,17202.0,144.08,144.45,142.87,143.44,17202.0
2020-03-19 14:00:00,143.5,143.63,140.96,140.97,9631.0,143.5,143.63,140.96,140.97,9631.0
2020-03-19 14:05:00,141.25,141.97,141.25,141.52,10369.0,141.25,141.97,141.25,141.52,10369.0
2020-03-19 14:10:00,141.65,142.88,141.65,142.88,18161.0,141.65,142.88,141.65,142.88,18161.0
2020-03-19 14:15:00,142.83,142.92,141.92,142.4,21020.0,142.83,142.92,141.92,142.4,21020.0
2020-03-19 14:20:00,142.52,143.79,142.36,143.57,22840.0,142.52,143.79,142.36,143.57,22840.0
2020-03-19 14:25:00,143.32,144.53,143.3,144.39,12684.0,143.32,144.53,143.3,144.39,12684.0
2020-03-19 14:30:00,144.52,145.93,144.3,145.55,16768.0,144.52,145.93,144.3,145.55,16768.0
2020-03-19 14:35:00,145.55,146.69,145.52,146.5,59134.0,145.55,146.69,145.52,146.5,59134.0
2020-03-19 14:40:00,146.7,148.02,146.64,147.96,23748.0,146.7,148.02,146.64,147.96,23748.0
2020-03-19 14:45:00,148.03,148.03,145.52,145.57,10755.0,148.03,148.03,145.52,145.57,10755.0
2020-03-19 14:50:00,145.23,145.44,144.67,144.67,9310.0,145.23,145.44,144.67,144.67,9310.0
2020-03-19 14:55:00,144.67,145.48,144.44,145.48,8025.0,144.67,145.48,144.44,145.48,8025.0
2020-03-19 15:00:00,145.51,145.53,144.65,145.38,14793.0,145.51,145.53,144.65,145.38,14793.0
2020-03-19 15:05:00,145.37,146.13,145.37,145.57,14630.0,145.37,146.13,145.37,145.57,14630.0
2020-03-19 15:10:00,145.22,147.02,145.01,146.94,14526.0,145.22,147.02,145.01,146.94,14526.0
2020-03-19 15:15:00,146.8,148.47,146.8,148.34,20677.0,146.8,148.47,146.8,148.34,20677.0
2020-03-19 15:20:00,148.35,149.82,148.17,149.75,22939.0,148.35,149.82,148.17,149.75,22939.0
2020-03-19 15:25:00,149.75,150.0,149.24,149.68,51053.0,149.75,150.0,149.24,149.68,51053.0
2020-03-19 15:30:00,149.67,150.29,149.07,149.35,51687.0,149.67,150.29,149.07,149.35,51687.0
2020-03-19 15:35:00,149.52,150.39,149.08,150.02,56860.0,149.52,150.39,149.08,150.02,56860.0
2020-03-19 15:40:00,150.03,150.37,149.34,150.09,43864.0,150.03,150.37,149.34,150.09,43864.0
2020-03-19 15:45:00,150.13,150.25,149.68,150.05,66711.0,150.13,150.25,149.68,150.05,66711.0
2020-03-19 15:50:00,150.15,151.04,149.17,150.71,157360.0,150.15,151.04,149.17,150.71,157360.0
2020-03-19 15:55:00,150.76,152.27,148.7,149.22,227668.0,150.76,152.27,148.7,149.22,227668.0
2020-03-20 09:30:00,151.46,152.51,150.06,151.89,292578.0,151.46,152.51,150.06,151.89,292578.0
2020-03-20 09:35:00,151.23,152.78,151.0,151.47,42794.0,151.23,152.78,151.0,151.47,42794.0
2020-03-20 09:40:00,151.59,151.96,150.55,150.85,35632.0,151.59,151.96,150.55,150.85,35632.0
2020-03-20 09:45:00,150.72,151.91,150.45,150.85,42653.0,150.72,151.91,150.45,150.85,42653.0
2020-03-20 09:50:00,150.54,152.35,150.45,152.25,26132.0,150.54,152.35,150.45,152.25,26132.0
2020-03-20 09:55:00,152.27,152.87,152.02,152.14,9657.0,152.27,152.87,152.02,152.14,9657.0
2020-03-20 10:00:00,152.03,153.0,152.0,152.78,9933.0,152.03,153.0,152.0,152.78,9933.0
2020-03-20 10:05:00,152.78,152.97,150.52,150.52,12282.0,152.78,152.97,150.52,150.52,12282.0
2020-03-20 10:10:00,150.55,152.84,150.54,152.75,10262.0,150.55,152.84,150.54,152.75,10262.0
2020-03-20 10:15:00,152.91,154.24,152.91,153.55,16086.0,152.91,154.24,152.91,153.55,16086.0
2020-03-20 10:20:00,153.61,153.98,152.86,153.97,11014.0,153.61,153.98,152.86,153.97,11014.0
2020-03-20 10:25:00,153.85,154.79,153.84,153.95,12616.0,153.85,154.79,153.84,153.95,12616.0
2020-03-20 10:30:00,153.92,155.0,153.71,154.99,15270.0,153.92,155.0,153.71,154.99,15270.0
2020-03-20 10:35:00,155.1,155.13,153.81,153.86,28521.0,155.1,155.13,153.81,153.86,28521.0
2020-03-20 10:40:00,154.19,154.97,152.73,153.69,8522.0,154.19,154.97,152.73,153.69,8522.0
2020-03-20 10:45:00,153.54,154.13,152.31,152.77,13099.0,153.54,154.13,152.31,152.77,13099.0
2020-03-20 10:50:00,152.89,154.68,152.77,154.43,22687.0,152.89,154.68,152.77,154.43,22687.0
2020-03-20 10:55:00,154.5,155.95,153.8,155.88,29617.0,154.5,155.95,153.8,155.88,29617.0
2020-03-20 11:00:00,155.75,156.06,154.06,154.29,35806.0,155.75,156.06,154.06,154.29,35806.0
2020-03-20 11:05:00,154.44,154.47,153.09,153.63,24737.0,154.44,154.47,153.09,153.63,24737.0
2020-03-20 11:10:00,153.39,153.54,152.45,152.65,25916.0,153.39,153.54,152.45,152.65,25916.0
2020-03-20 11:15:00,152.21,152.38,151.09,151.91,17735.0,152.21,152.38,151.09,151.91,17735.0
2020-03-20 11:20:00,151.86,151.86,149.24,149.7,43340.0,151.86,151.86,149.24,149.7,43340.0
2020-03-20 11:25:00,149.46,151.36,149.4,150.57,19545.0,149.46,151.36,149.4,150.57,19545.0
2020-03-20 11:30:00,150.36,151.26,150.18,150.66,36949.0,150.36,151.26,150.18,150.66,36949.0
2020-03-20 11:35:00,150.63,152.1,150.43,151.83,47415.0,150.63,152.1,150.43,151.83,47415.0
2020-03-20 11:40:00,151.53,151.89,150.62,151.44,16749.0,151.53,151.89,150.62,151.44,16749.0
2020-03-20 11:45:00,151.56,151.79,150.75,151.41,51682.0,151.56,151.79,150.75,151.41,51682.0
2020-03-20 11:50:00,151.31,151.8,150.92,151.51,35502.0,151.31,151.8,150.92,151.51,35502.0
2020-03-20 11:55:00,151.33,152.34,151.33,151.94,7800.0,151.33,152.34,151.33,151.94,7800.0
2020-03-20 12:00:00,151.94,152.55,151.32,151.33,8918.0,151.94,152.55,151.32,151.33,8918.0
2020-03-20 12:05:00,151.19,151.74,150.26,150.26,85648.0,151.19,151.74,150.26,150.26,85648.0
2020-03-20 12:10:00,150.33,150.59,149.79,149.87,10744.0,150.33,150.59,149.79,149.87,10744.0
2020-03-20 12:15:00,149.69,150.0,149.22,149.81,113311.0,149.69,150.0,149.22,149.81,113311.0
2020-03-20 12:20:00,149.75,150.0,148.72,149.42,92769.0,149.75,150.0,148.72,149.42,92769.0
2020-03-20 12:25:00,149.41,149.93,148.86,149.11,37401.0,149.41,149.93,148.86,149.11,37401.0
2020-03-20 12:30:00,149.4,151.5,149.4,151.49,17902.0,149.4,151.5,149.4,151.49,17902.0
2020-03-20 12:35:00,151.49,151.49,150.11,150.63,10177.0,151.49,151.49,150.11,150.63,10177.0
2020-03-20 12:40:00,150.47,150.84,149.37,150.3,38075.0,150.47,150.84,149.37,150.3,38075.0
2020-03-20 12:45:00,150.26,150.96,149.88,150.39,14381.0,150.26,150.96,149.88,150.39,14381.0
2020-03-20 12:50:00,150.24,151.48,150.2,151.44,10382.0,150.24,151.48,150.2,151.44,10382.0
2020-03-20 12:55:00,151.32,152.17,151.05,151.21,18718.0,151.32,152.17,151.05,151.21,18718.0
2020-03-20 13:00:00,151.32,152.47,151.28,151.94,16949.0,151.32,152.47,151.28,151.94,16949.0
2020-03-20 13:05:00,151.8,152.32,151.67,151.89,8119.0,151.8,152.32,151.67,151.89,8119.0
2020-03-20 13:10:00,152.18,152.67,151.57,151.59,8959.0,152.18,152.67,151.57,151.59,8959.0
2020-03-20 13:15:00,151.58,153.92,151.33,153.86,27155.0,151.58,153.92,151.33,153.86,27155.0
2020-03-20 13:20:00,153.72,153.72,151.76,152.19,27295.0,153.72,153.72,151.76,152.19,27295.0
2020-03-20 13:25:00,152.19,152.2,150.86,151.0,59823.0,152.19,152.2,150.86,151.0,59823.0
2020-03-20 13:30:00,151.22,152.0,150.73,150.98,46908.0,151.22,152.0,150.73,150.98,46908.0
2020-03-20 13:35:00,151.14,151.73,150.62,151.73,41607.0,151.14,151.73,150.62,151.73,41607.0
2020-03-20 13:40:00,151.53,151.55,149.54,149.65,8871.0,151.53,151.55,149.54,149.65,8871.0
2020-03-20 13:45:00,149.64,150.51,149.55,149.74,19532.0,149.64,150.51,149.55,149.74,19532.0
2020-03-20 13:50:00,149.83,150.61,149.67,149.9,12691.0,149.83,150.61,149.67,149.9,12691.0
2020-03-20 13:55:00,150.0,150.96,149.25,150.72,37960.0,150.0,150.96,149.25,150.72,37960.0
2020-03-20 14:00:00,150.67,150.67,148.4,150.13,27241.0,150.67,150.67,148.4,150.13,27241.0
2020-03-20 14:05:00,150.21,150.83,149.82,150.08,51802.0,150.21,150.83,149.82,150.08,51802.0
2020-03-20 14:10:00,149.96,150.39,148.95,149.66,69467.0,149.96,150.39,148.95,149.66,69467.0
2020-03-20 14:15:00,149.58,149.7,147.8,148.25,33391.0,149.58,149.7,147.8,148.25,33391.0
2020-03-20 14:20:00,148.66,149.5,148.63,149.2,43091.0,148.66,149.5,148.63,149.2,43091.0
2020-03-20 14:25:00,148.96,149.21,147.89,148.64,76802.0,148.96,149.21,147.89,148.64,76802.0
2020-03-20 14:30:00,148.65,149.18,148.17,148.39,35321.0,148.65,149.18,148.17,148.39,35321.0
2020-03-20 14:35:00,148.39,148.77,148.16,148.43,45473.0,148.39,148.77,148.16,148.43,45473.0
2020-03-20 14:40:00,148.56,148.65,147.75,147.99,74808.0,148.56,148.65,147.75,147.99,74808.0
2020-03-20 14:45:00,148.02,148.4,146.77,146.81,40051.0,148.02,148.4,146.77,146.81,40051.0
2020-03-20 14:50:00,147.0,148.02,146.45,146.61,76208.0,147.0,148.02,146.45,146.61,76208.0
2020-03-20 14:55:00,146.6,148.01,146.4,148.01,79315.0,146.6,148.01,146.4,148.01,79315.0
2020-03-20 15:00:00,147.81,148.82,147.44,147.6,20086.0,147.81,148.82,147.44,147.6,20086.0
2020-03-20 15:05:00,147.59,149.03,147.55,148.37,33907.0,147.59,149.03,147.55,148.37,33907.0
2020-03-20 15:10:00,148.19,148.88,147.52,148.21,26155.0,148.19,148.88,147.52,148.21,26155.0
2020-03-20 15:15:00,148.19,148.75,147.22,148.0,58143.0,148.19,148.75,147.22,148.0,58143.0
2020-03-20 15:20:00,147.97,148.15,145.38,145.59,42314.0,147.97,148.15,145.38,145.59,42314.0
2020-03-20 15:25:00,145.76,148.06,145.4,147.9,71181.0,145.76,148.06,145.4,147.9,71181.0
2020-03-20 15:30:00,147.73,148.73,146.52,147.94,27778.0,147.73,148.73,146.52,147.94,27778.0
2020-03-20 15:35:00,147.94,148.16,147.25,147.74,36009.0,147.94,148.16,147.25,147.74,36009.0
2020-03-20 15:40:00,148.05,148.46,147.43,148.09,61623.0,148.05,148.46,147.43,148.09,61623.0
2020-03-20 15:45:00,148.0,148.97,147.24,147.57,131375.0,148.0,148.97,147.24,147.57,131375.0
2020-03-20 15:50:00,147.57,149.25,147.27,148.88,167918.0,147.57,149.25,147.27,148.88,167918.0
2020-03-20 15:55:00,148.89,149.18,146.52,148.01,258616.0,148.89,149.18,146.52,148.01,258616.0
2020-03-23 09:30:00,147.81,150.0,146.66,149.05,53350.0,147.81,150.0,146.66,149.05,53350.0
2020-03-23 09:35:00,149.05,149.66,145.6,146.54,14457.0,149.05,149.66,145.6,146.54,14457.0
2020-03-23 09:40:00,145.77,147.0,144.97,146.0,48474.0,145.77,147.0,144.97,146.0,48474.0
2020-03-23 09:45:00,145.62,147.97,144.77,147.48,49337.0,145.62,147.97,144.77,147.48,49337.0
2020-03-23 09:50:00,147.72,150.0,147.21,149.5,28913.0,147.72,150.0,147.21,149.5,28913.0
2020-03-23 09:55:00,149.5,151.47,149.45,150.84,18644.0,149.5,151.47,149.45,150.84,18644.0
2020-03-23 10:00:00,150.69,151.84,148.18,148.71,31865.0,150.69,151.84,148.18,148.71,31865.0
2020-03-23 10:05:00,148.78,149.63,148.2,149.26,28774.0,148.78,149.63,148.2,149.26,28774.0
2020-03-23 10:10:00,149.46,150.87,148.8,149.94,30045.0,149.46,150.87,148.8,149.94,30045.0
2020-03-23 10:15:00,150.17,150.18,145.81,146.08,31823.0,150.17,150.18,145.81,146.08,31823.0
2020-03-23 10:20:00,146.01,147.79,145.97,147.59,58689.0,146.01,147.79,145.97,147.59,58689.0
2020-03-23 10:25:00,147.59,148.01,146.59,147.72,38485.0,147.59,148.01,146.59,147.72,38485.0
2020-03-23 10:30:00,148.12,148.35,146.67,146.67,18513.0,148.12,148.35,146.67,146.67,18513.0
2020-03-23 10:35:00,147.27,148.73,146.93,148.0,21720.0,147.27,148.73,146.93,148.0,21720.0
2020-03-23 10:40:00,148.23,149.62,147.14,148.81,12532.0,148.23,149.62,147.14,148.81,12532.0
2020-03-23 10:45:00,149.44,149.44,147.74,148.0,13127.0,149.44,149.44,147.74,148.0,13127.0
2020-03-23 10:50:00,148.17,148.37,146.37,146.37,18936.0,148.17,148.37,146.37,146.37,18936.0
2020-03-23 10:55:00,146.97,146.97,145.73,145.78,65496.0,146.97,146.97,145.73,145.78,65496.0
2020-03-23 11:00:00,145.84,146.65,145.15,146.14,141866.0,145.84,146.65,145.15,146.14,141866.0
2020-03-23 11:05:00,146.16,146.3,144.98,145.56,13092.0,146.16,146.3,144.98,145.56,13092.0
2020-03-23 11:10:00,146.11,146.85,145.0,146.29,76186.0,146.11,146.85,145.0,146.29,76186.0
2020-03-23 11:15:00,145.84,146.73,143.97,144.39,13114.0,145.84,146.73,143.97,144.39,13114.0
2020-03-23 11:20:00,144.2,144.2,142.63,142.86,12116.0,144.2,144.2,142.63,142.86,12116.0
2020-03-23 11:25:00,142.85,143.47,142.24,142.84,15716.0,142.85,143.47,142.24,142.84,15716.0
2020-03-23 11:30:00,142.75,144.51,142.51,143.95,26632.0,142.75,144.51,142.51,143.95,26632.0
2020-03-23 11:35:00,143.95,144.55,142.77,143.22,13256.0,143.95,144.55,142.77,143.22,13256.0
2020-03-23 11:40:00,143.28,143.68,141.4,141.4,10756.0,143.28,143.68,141.4,141.4,10756.0
2020-03-23 11:45:00,141.8,141.93,140.23,140.98,41975.0,141.8,141.93,140.23,140.98,41975.0
2020-03-23 11:50:00,141.19,143.48,140.89,143.44,25915.0,141.19,143.48,140.89,143.44,25915.0
2020-03-23 11:55:00,143.21,143.39,141.12,141.44,34455.0,143.21,143.39,141.12,141.44,34455.0
2020-03-23 12:00:00,141.44,144.32,141.44,142.63,28830.0,141.44,144.32,141.44,142.63,28830.0
2020-03-23 12:05:00,142.67,143.02,141.61,141.79,14301.0,142.67,143.02,141.61,141.79,14301.0
2020-03-23 12:10:00,141.89,142.78,140.97,142.78,31742.0,141.89,142.78,140.97,142.78,31742.0
2020-03-23 12:15:00,142.8,146.01,142.8,145.29,20739.0,142.8,146.01,142.8,145.29,20739.0
2020-03-23 12:20:00,145.58,146.0,145.01,145.81,17969.0,145.58,146.0,145.01,145.81,17969.0
2020-03-23 12:25:00,145.75,145.85,144.96,145.82,16048.0,145.75,145.85,144.96,145.82,16048.0
2020-03-23 12:30:00,145.98,146.3,145.04,145.35,19016.0,145.98,146.3,145.04,145.35,19016.0
2020-03-23 12:35:00,145.65,146.32,145.4,145.59,17176.0,145.65,146.32,145.4,145.59,17176.0
2020-03-23 12:40:00,145.34,146.72,145.29,146.17,17303.0,145.34,146.72,145.29,146.17,17303.0
2020-03-23 12:45:00,146.02,146.5,145.56,146.34,17755.0,146.02,146.5,145.56,146.34,17755.0
2020-03-23 12:50:00,146.21,146.45,145.33,145.4,17478.0,146.21,146.45,145.33,145.4,17478.0
2020-03-23 12:55:00,145.58,147.09,145.55,146.59,33131.0,145.58,147.09,145.55,146.59,33131.0
2020-03-23 13:00:00,146.44,146.67,145.32,145.45,14261.0,146.44,146.67,145.32,145.45,14261.0
2020-03-23 13:05:00,145.33,146.17,145.03,145.78,14412.0,145.33,146.17,145.03,145.78,14412.0
2020-03-23 13:10:00,146.06,146.98,145.87,146.19,23960.0,146.06,146.98,145.87,146.19,23960.0
2020-03-23 13:15:00,146.21,146.37,145.25,146.17,21371.0,146.21,146.37,145.25,146.17,21371.0
2020-03-23 13:20:00,146.07,147.15,145.43,145.84,12222.0,146.07,147.15,145.43,145.84,12222.0
2020-03-23 13:25:00,145.65,145.88,144.86,144.86,11201.0,145.65,145.88,144.86,144.86,11201.0
2020-03-23 13:30:00,144.88,145.0,143.63,144.94,11699.0,144.88,145.0,143.63,144.94,11699.0
2020-03-23 13:35:00,144.74,145.1,143.24,143.42,12494.0,144.74,145.1,143.24,143.42,12494.0
2020-03-23 13:40:00,143.45,144.55,143.15,143.38,28848.0,143.45,144.55,143.15,143.38,28848.0
2020-03-23 13:45:00,143.63,146.54,143.47,146.21,14830.0,143.63,146.54,143.47,146.21,14830.0
2020-03-23 13:50:00,145.98,146.05,143.93,143.97,9043.0,145.98,146.05,143.93,143.97,9043.0
2020-03-23 13:55:00,143.92,143.92,141.67,142.34,14972.0,143.92,143.92,141.67,142.34,14972.0
2020-03-23 14:00:00,142.34,142.79,141.03,142.26,16021.0,142.34,142.79,141.03,142.26,16021.0
2020-03-23 14:05:00,142.01,143.63,141.62,141.62,14665.0,142.01,143.63,141.62,141.62,14665.0
2020-03-23 14:10:00,141.44,143.12,141.44,142.72,9617.0,141.44,143.12,141.44,142.72,9617.0
2020-03-23 14:15:00,142.72,143.74,142.54,143.42,41820.0,142.72,143.74,142.54,143.42,41820.0
2020-03-23 14:20:00,143.47,143.68,142.51,142.95,31524.0,143.47,143.68,142.51,142.95,31524.0
2020-03-23 14:25:00,142.95,144.52,142.66,144.19,14976.0,142.95,144.52,142.66,144.19,14976.0
2020-03-23 14:30:00,144.39,144.57,141.56,141.59,11993.0,144.39,144.57,141.56,141.59,11993.0
2020-03-23 14:35:00,141.96,142.16,141.07,141.42,15862.0,141.96,142.16,141.07,141.42,15862.0
2020-03-23 14:40:00,141.66,142.3,141.38,141.69,16702.0,141.66,142.3,141.38,141.69,16702.0
2020-03-23 14:45:00,141.62,142.38,140.57,142.04,20503.0,141.62,142.38,140.57,142.04,20503.0
2020-03-23 14:50:00,142.04,142.04,139.06,139.57,18682.0,142.04,142.04,139.06,139.57,18682.0
2020-03-23 14:55:00,139.65,140.1,138.3,138.52,16375.0,139.65,140.1,138.3,138.52,16375.0
2020-03-23 15:00:00,138.21,140.12,138.1,140.12,25110.0,138.21,140.12,138.1,140.12,25110.0
2020-03-23 15:05:00,140.01,140.39,139.44,140.25,25363.0,140.01,140.39,139.44,140.25,25363.0
2020-03-23 15:10:00,140.04,140.55,139.42,140.31,21996.0,140.04,140.55,139.42,140.31,21996.0
2020-03-23 15:15:00,140.55,140.98,139.89,140.13,22045.0,140.55,140.98,139.89,140.13,22045.0
2020-03-23 15:20:00,140.08,140.19,139.04,139.38,25273.0,140.08,140.19,139.04,139.38,25273.0
2020-03-23 15:25:00,139.21,140.76,139.2,140.35,44618.0,139.21,140.76,139.2,140.35,44618.0
2020-03-23 15:30:00,140.36,141.51,140.31,141.5,41617.0,140.36,141.51,140.31,141.5,41617.0
2020-03-23 15:35:00,141.41,142.81,141.3,142.43,27113.0,141.41,142.81,141.3,142.43,27113.0
2020-03-23 15:40:00,142.49,143.89,142.33,143.74,59471.0,142.49,143.89,142.33,143.74,59471.0
2020-03-23 15:45:00,143.69,144.97,143.43,143.59,51404.0,143.69,144.97,143.43,143.59,51404.0
2020-03-23 15:50:00,143.15,145.25,142.93,144.41,96131.0,143.15,145.25,142.93,144.41,96131.0
2020-03-23 15:55:00,144.41,146.07,144.07,144.07,131085.0,144.41,146.07,144.07,144.07,131085.0
2020-03-24 09:30:00,151.25,153.39,151.08,153.23,46132.0,151.25,153.39,151.08,153.23,46132.0
2020-03-24 09:35:00,153.27,153.4,151.08,151.58,21764.0,153.27,153.4,151.08,151.58,21764.0
2020-03-24 09:40:00,151.82,151.96,147.38,149.08,18239.0,151.82,151.96,147.38,149.08,18239.0
2020-03-24 09:45:00,148.56,150.93,148.56,150.16,8871.0,148.56,150.93,148.56,150.16,8871.0
2020-03-24 09:50:00,150.19,152.21,149.83,150.45,24373.0,150.19,152.21,149.83,150.45,24373.0
2020-03-24 09:55:00,150.39,150.7,148.25,149.42,20156.0,150.39,150.7,148.25,149.42,20156.0
2020-03-24 10:00:00,149.41,150.38,148.77,149.78,33538.0,149.41,150.38,148.77,149.78,33538.0
2020-03-24 10:05:00,149.74,151.02,148.57,148.75,27712.0,149.74,151.02,148.57,148.75,27712.0
2020-03-24 10:10:00,148.49,149.51,148.1,149.12,27976.0,148.49,149.51,148.1,149.12,27976.0
2020-03-24 10:15:00,149.3,150.05,149.0,149.11,10987.0,149.3,150.05,149.0,149.11,10987.0
2020-03-24 10:20:00,149.17,151.0,149.05,150.98,25952.0,149.17,151.0,149.05,150.98,25952.0
2020-03-24 10:25:00,151.26,151.37,149.0,149.0,28374.0,151.26,151.37,149.0,149.0,28374.0
2020-03-24 10:30:00,148.73,149.72,148.25,149.36,15888.0,148.73,149.72,148.25,149.36,15888.0
2020-03-24 10:35:00,149.66,149.99,148.96,149.34,12676.0,149.66,149.99,148.96,149.34,12676.0
2020-03-24 10:40:00,149.18,149.31,147.81,147.81,12666.0,149.18,149.31,147.81,147.81,12666.0
2020-03-24 10:45:00,147.73,148.23,146.36,146.49,18070.0,147.73,148.23,146.36,146.49,18070.0
2020-03-24 10:50:00,146.44,147.33,146.03,146.31,21360.0,146.44,147.33,146.03,146.31,21360.0
2020-03-24 10:55:00,146.89,146.89,145.71,146.47,33047.0,146.89,146.89,145.71,146.47,33047.0
2020-03-24 11:00:00,146.3,146.61,145.71,145.71,18284.0,146.3,146.61,145.71,145.71,18284.0
2020-03-24 11:05:00,145.75,145.75,144.89,145.15,16936.0,145.75,145.75,144.89,145.15,16936.0
2020-03-24 11:10:00,144.93,145.64,144.86,145.25,21272.0,144.93,145.64,144.86,145.25,21272.0
2020-03-24 11:15:00,145.4,146.37,144.84,146.13,20630.0,145.4,146.37,144.84,146.13,20630.0
2020-03-24 11:20:00,146.07,146.84,146.07,146.55,14404.0,146.07,146.84,146.07,146.55,14404.0
2020-03-24 11:25:00,146.35,148.46,146.35,147.85,36894.0,146.35,148.46,146.35,147.85,36894.0
2020-03-24 11:30:00,148.12,148.3,146.58,147.06,10356.0,148.12,148.3,146.58,147.06,10356.0
2020-03-24 11:35:00,147.03,148.58,147.03,148.47,11613.0,147.03,148.58,147.03,148.47,11613.0
2020-03-24 11:40:00,148.5,148.93,148.11,148.32,26207.0,148.5,148.93,148.11,148.32,26207.0
2020-03-24 11:45:00,148.24,148.24,146.93,146.93,12238.0,148.24,148.24,146.93,146.93,12238.0
2020-03-24 11:50:00,146.97,148.0,146.34,148.0,11528.0,146.97,148.0,146.34,148.0,11528.0
2020-03-24 11:55:00,148.29,148.99,147.81,147.87,23058.0,148.29,148.99,147.81,147.87,23058.0
2020-03-24 12:00:00,148.17,148.24,147.04,147.37,7343.0,148.17,148.24,147.04,147.37,7343.0
2020-03-24 12:05:00,147.4,147.76,147.09,147.26,19484.0,147.4,147.76,147.09,147.26,19484.0
2020-03-24 12:10:00,147.36,147.71,146.93,147.33,14088.0,147.36,147.71,146.93,147.33,14088.0
2020-03-24 12:15:00,147.3,147.93,147.17,147.51,13860.0,147.3,147.93,147.17,147.51,13860.0
2020-03-24 12:20:00,147.52,148.03,147.03,147.03,60870.0,147.52,148.03,147.03,147.03,60870.0
2020-03-24 12:25:00,147.0,147.59,146.51,147.59,15455.0,147.0,147.59,146.51,147.59,15455.0
2020-03-24 12:30:00,147.61,148.42,147.29,148.0,14688.0,147.61,148.42,147.29,148.0,14688.0
2020-03-24 12:35:00,148.15,148.32,147.8,148.17,9379.0,148.15,148.32,147.8,148.17,9379.0
2020-03-24 12:40:00,148.12,148.18,147.29,147.53,17100.0,148.12,148.18,147.29,147.53,17100.0
2020-03-24 12:45:00,147.5,147.59,146.59,146.94,11640.0,147.5,147.59,146.59,146.94,11640.0
2020-03-24 12:50:00,147.09,147.2,146.25,146.66,10517.0,147.09,147.2,146.25,146.66,10517.0
2020-03-24 12:55:00,146.75,147.14,146.14,146.15,8793.0,146.75,147.14,146.14,146.15,8793.0
2020-03-24 13:00:00,146.31,147.15,146.14,146.64,17599.0,146.31,147.15,146.14,146.64,17599.0
2020-03-24 13:05:00,146.43,146.46,144.5,144.59,20459.0,146.43,146.46,144.5,144.59,20459.0
2020-03-24 13:10:00,144.3,144.3,142.41,143.35,28824.0,144.3,144.3,142.41,143.35,28824.0
2020-03-24 13:15:00,143.42,143.42,141.89,142.11,22598.0,143.42,143.42,141.89,142.11,22598.0
2020-03-24 13:20:00,142.24,142.61,141.8,142.26,21926.0,142.24,142.61,141.8,142.26,21926.0
2020-03-24 13:25:00,142.43,143.06,142.02,142.42,21708.0,142.43,143.06,142.02,142.42,21708.0
2020-03-24 13:30:00,142.43,143.69,142.32,143.67,31059.0,142.43,143.69,142.32,143.67,31059.0
2020-03-24 13:35:00,143.54,144.99,143.5,144.38,30279.0,143.54,144.99,143.5,144.38,30279.0
2020-03-24 13:40:00,144.51,144.73,143.59,143.86,8751.0,144.51,144.73,143.59,143.86,8751.0
2020-03-24 13:45:00,143.73,144.51,143.51,143.6,10103.0,143.73,144.51,143.51,143.6,10103.0
2020-03-24 13:50:00,143.61,143.8,143.04,143.35,8200.0,143.61,143.8,143.04,143.35,8200.0
2020-03-24 13:55:00,143.42,144.05,143.02,143.69,12898.0,143.42,144.05,143.02,143.69,12898.0
2020-03-24 14:00:00,143.58,143.98,142.64,142.73,22455.0,143.58,143.98,142.64,142.73,22455.0
2020-03-24 14:05:00,142.8,143.08,142.12,142.19,13305.0,142.8,143.08,142.12,142.19,13305.0
2020-03-24 14:10:00,142.29,142.51,141.43,141.64,23826.0,142.29,142.51,141.43,141.64,23826.0
2020-03-24 14:15:00,141.75,143.16,141.71,142.41,14128.0,141.75,143.16,141.71,142.41,14128.0
2020-03-24 14:20:00,142.8,144.04,142.66,143.92,6336.0,142.8,144.04,142.66,143.92,6336.0
2020-03-24 14:25:00,143.77,145.3,143.01,145.13,9949.0,143.77,145.3,143.01,145.13,9949.0
2020-03-24 14:30:00,145.05,145.06,144.07,144.54,12016.0,145.05,145.06,144.07,144.54,12016.0
2020-03-24 14:35:00,144.54,145.46,144.42,145.37,11624.0,144.54,145.46,144.42,145.37,11624.0
2020-03-24 14:40:00,145.2,145.79,145.02,145.58,11923.0,145.2,145.79,145.02,145.58,11923.0
2020-03-24 14:45:00,145.8,146.27,145.15,145.45,25114.0,145.8,146.27,145.15,145.45,25114.0
2020-03-24 14:50:00,145.53,146.54,145.53,146.35,11736.0,145.53,146.54,145.53,146.35,11736.0
2020-03-24 14:55:00,146.41,148.12,146.07,148.12,19859.0,146.41,148.12,146.07,148.12,19859.0
2020-03-24 15:00:00,147.69,148.22,147.23,147.5,9300.0,147.69,148.22,147.23,147.5,9300.0
2020-03-24 15:05:00,147.84,148.91,147.8,148.83,23660.0,147.84,148.91,147.8,148.83,23660.0
2020-03-24 15:10:00,148.66,149.12,148.2,148.36,13786.0,148.66,149.12,148.2,148.36,13786.0
2020-03-24 15:15:00,148.53,149.25,147.07,148.38,23040.0,148.53,149.25,147.07,148.38,23040.0
2020-03-24 15:20:00,148.35,148.87,148.12,148.7,11934.0,148.35,148.87,148.12,148.7,11934.0
2020-03-24 15:25:00,148.73,148.98,148.01,148.25,23174.0,148.73,148.98,148.01,148.25,23174.0
2020-03-24 15:30:00,148.24,148.57,147.8,148.41,15994.0,148.24,148.57,147.8,148.41,15994.0
2020-03-24 15:35:00,148.41,148.49,147.61,148.05,29262.0,148.41,148.49,147.61,148.05,29262.0
2020-03-24 15:40:00,148.1,148.6,147.98,148.06,23515.0,148.1,148.6,147.98,148.06,23515.0
2020-03-24 15:45:00,148.09,148.24,146.84,147.26,39888.0,148.09,148.24,146.84,147.26,39888.0
2020-03-24 15:50:00,147.03,151.12,147.03,151.12,53467.0,147.03,151.12,147.03,151.12,53467.0
2020-03-24 15:55:00,151.37,151.4,149.37,150.02,152001.0,151.37,151.4,149.37,150.02,152001.0
2020-03-25 09:30:00,149.33,150.8,147.29,149.93,33368.0,149.33,150.8,147.29,149.93,33368.0
2020-03-25 09:35:00,150.05,151.39,149.01,150.31,32424.0,150.05,151.39,149.01,150.31,32424.0
2020-03-25 09:40:00,149.91,149.96,148.08,148.37,20964.0,149.91,149.96,148.08,148.37,20964.0
2020-03-25 09:45:00,148.29,148.32,146.62,146.62,18708.0,148.29,148.32,146.62,146.62,18708.0
2020-03-25 09:50:00,147.04,147.15,145.32,145.39,20375.0,147.04,147.15,145.32,145.39,20375.0
2020-03-25 09:55:00,145.65,146.21,144.55,145.4,22909.0,145.65,146.21,144.55,145.4,22909.0
2020-03-25 10:00:00,145.09,146.08,144.26,144.88,14757.0,145.09,146.08,144.26,144.88,14757.0
2020-03-25 10:05:00,145.13,145.74,144.57,145.74,10054.0,145.13,145.74,144.57,145.74,10054.0
2020-03-25 10:10:00,145.57,145.57,143.58,143.79,10066.0,145.57,145.57,143.58,143.79,10066.0
2020-03-25 10:15:00,143.83,144.77,143.83,143.97,12235.0,143.83,144.77,143.83,143.97,12235.0
2020-03-25 10:20:00,143.96,145.0,143.94,144.44,18618.0,143.96,145.0,143.94,144.44,18618.0
2020-03-25 10:25:00,144.09,144.17,142.32,143.89,18997.0,144.09,144.17,142.32,143.89,18997.0
2020-03-25 10:30:00,143.8,144.99,143.58,144.08,22096.0,143.8,144.99,143.58,144.08,22096.0
2020-03-25 10:35:00,144.09,145.49,143.98,144.96,19084.0,144.09,145.49,143.98,144.96,19084.0
2020-03-25 10:40:00,144.62,145.05,144.23,144.39,15531.0,144.62,145.05,144.23,144.39,15531.0
2020-03-25 10:45:00,144.54,144.99,143.61,144.58,16701.0,144.54,144.99,143.61,144.58,16701.0
2020-03-25 10:50:00,144.54,145.43,144.08,144.37,16737.0,144.54,145.43,144.08,144.37,16737.0
2020-03-25 10:55:00,144.11,145.91,143.76,145.59,17779.0,144.11,145.91,143.76,145.59,17779.0
2020-03-25 11:00:00,145.38,145.73,145.11,145.62,26683.0,145.38,145.73,145.11,145.62,26683.0
2020-03-25 11:05:00,146.05,146.36,145.38,145.92,24764.0,146.05,146.36,145.38,145.92,24764.0
2020-03-25 11:10:00,145.92,146.2,145.09,145.09,9884.0,145.92,146.2,145.09,145.09,9884.0
2020-03-25 11:15:00,145.16,145.88,144.61,145.52,15995.0,145.16,145.88,144.61,145.52,15995.0
2020-03-25 11:20:00,145.57,145.57,144.7,145.22,17397.0,145.57,145.57,144.7,145.22,17397.0
2020-03-25 11:25:00,145.22,145.72,144.84,145.13,18435.0,145.22,145.72,144.84,145.13,18435.0
2020-03-25 11:30:00,144.96,145.12,144.05,144.79,9241.0,144.96,145.12,144.05,144.79,9241.0
2020-03-25 11:35:00,144.64,145.1,143.58,144.05,11001.0,144.64,145.1,143.58,144.05,11001.0
2020-03-25 11:40:00,144.12,144.31,143.12,143.59,17791.0,144.12,144.31,143.12,143.59,17791.0
2020-03-25 11:45:00,143.41,145.29,143.07,145.08,22219.0,143.41,145.29,143.07,145.08,22219.0
2020-03-25 11:50:00,145.29,145.65,144.96,145.1,14997.0,145.29,145.65,144.96,145.1,14997.0
2020-03-25 11:55:00,145.12,145.64,144.8,144.94,8845.0,145.12,145.64,144.8,144.94,8845.0
2020-03-25 12:00:00,144.8,145.97,144.8,145.88,17598.0,144.8,145.97,144.8,145.88,17598.0
2020-03-25 12:05:00,145.88,146.03,145.39,145.39,22343.0,145.88,146.03,145.39,145.39,22343.0
2020-03-25 12:10:00,145.52,145.71,145.15,145.24,6362.0,145.52,145.71,145.15,145.24,6362.0
2020-03-25 12:15:00,145.39,145.89,145.27,145.27,15290.0,145.39,145.89,145.27,145.27,15290.0
2020-03-25 12:20:00,145.22,146.24,145.22,146.24,13548.0,145.22,146.24,145.22,146.24,13548.0
2020-03-25 12:25:00,146.21,147.08,146.12,146.85,14555.0,146.21,147.08,146.12,146.85,14555.0
2020-03-25 12:30:00,146.85,147.64,146.8,147.64,10351.0,146.85,147.64,146.8,147.64,10351.0
2020-03-25 12:35:00,147.64,148.1,146.87,147.89,11679.0,147.64,148.1,146.87,147.89,11679.0
2020-03-25 12:40:00,147.98,148.14,147.58,147.9,10937.0,147.98,148.14,147.58,147.9,10937.0
2020-03-25 12:45:00,147.94,148.26,147.41,147.61,16385.0,147.94,148.26,147.41,147.61,16385.0
2020-03-25 12:50:00,147.45,147.92,147.22,147.41,11740.0,147.45,147.92,147.22,147.41,11740.0
2020-03-25 12:55:00,147.34,149.59,147.16,149.59,19708.0,147.34,149.59,147.16,149.59,19708.0
2020-03-25 13:00:00,149.2,150.63,149.14,149.97,13741.0,149.2,150.63,149.14,149.97,13741.0
2020-03-25 13:05:00,149.8,152.45,149.71,152.37,13082.0,149.8,152.45,149.71,152.37,13082.0
2020-03-25 13:10:00,152.41,152.69,151.51,151.93,24141.0,152.41,152.69,151.51,151.93,24141.0
2020-03-25 13:15:00,151.86,152.91,151.86,152.8,24315.0,151.86,152.91,151.86,152.8,24315.0
2020-03-25 13:20:00,152.61,153.0,152.05,152.05,36214.0,152.61,153.0,152.05,152.05,36214.0
2020-03-25 13:25:00,152.04,152.04,150.44,151.22,16125.0,152.04,152.04,150.44,151.22,16125.0
2020-03-25 13:30:00,151.21,151.29,150.38,150.72,9025.0,151.21,151.29,150.38,150.72,9025.0
2020-03-25 13:35:00,150.69,151.71,150.44,151.71,7290.0,150.69,151.71,150.44,151.71,7290.0
2020-03-25 13:40:00,151.71,152.91,151.48,152.53,16542.0,151.71,152.91,151.48,152.53,16542.0
2020-03-25 13:45:00,152.51,152.93,151.85,151.87,22809.0,152.51,152.93,151.85,151.87,22809.0
2020-03-25 13:50:00,151.86,152.48,150.47,150.47,13739.0,151.86,152.48,150.47,150.47,13739.0
2020-03-25 13:55:00,150.78,151.27,150.34,151.03,21082.0,150.78,151.27,150.34,151.03,21082.0
2020-03-25 14:00:00,151.27,151.27,150.46,150.56,14397.0,151.27,151.27,150.46,150.56,14397.0
2020-03-25 14:05:00,150.42,150.42,148.66,148.73,30685.0,150.42,150.42,148.66,148.73,30685.0
2020-03-25 14:10:00,148.77,149.99,148.77,149.87,20794.0,148.77,149.99,148.77,149.87,20794.0
2020-03-25 14:15:00,150.02,150.81,149.46,150.71,19104.0,150.02,150.81,149.46,150.71,19104.0
2020-03-25 14:20:00,150.75,150.93,149.41,149.84,23996.0,150.75,150.93,149.41,149.84,23996.0
2020-03-25 14:25:00,149.95,150.43,149.1,150.27,26459.0,149.95,150.43,149.1,150.27,26459.0
2020-03-25 14:30:00,150.24,150.24,148.64,149.22,16785.0,150.24,150.24,148.64,149.22,16785.0
2020-03-25 14:35:00,149.25,150.71,148.95,150.71,27684.0,149.25,150.71,148.95,150.71,27684.0
2020-03-25 14:40:00,150.67,150.99,150.17,150.59,7021.0,150.67,150.99,150.17,150.59,7021.0
2020-03-25 14:45:00,150.63,151.76,150.62,151.71,13468.0,150.63,151.76,150.62,151.71,13468.0
2020-03-25 14:50:00,151.58,152.09,151.46,152.07,25894.0,151.58,152.09,151.46,152.07,25894.0
2020-03-25 14:55:00,152.13,154.03,151.81,153.55,27481.0,152.13,154.03,151.81,153.55,27481.0
2020-03-25 15:00:00,153.46,154.18,153.34,154.18,19176.0,153.46,154.18,153.34,154.18,19176.0
2020-03-25 15:05:00,154.26,154.41,153.65,153.91,21127.0,154.26,154.41,153.65,153.91,21127.0
2020-03-25 15:10:00,153.92,153.92,152.87,153.65,21587.0,153.92,153.92,152.87,153.65,21587.0
2020-03-25 15:15:00,153.88,154.0,153.42,153.59,10403.0,153.88,154.0,153.42,153.59,10403.0
2020-03-25 15:20:00,153.54,153.95,153.06,153.89,17651.0,153.54,153.95,153.06,153.89,17651.0
2020-03-25 15:25:00,153.8,154.07,152.52,153.1,20876.0,153.8,154.07,152.52,153.1,20876.0
2020-03-25 15:30:00,153.21,154.62,153.21,154.1,21962.0,153.21,154.62,153.21,154.1,21962.0
2020-03-25 15:35:00,154.05,154.67,153.93,154.28,28802.0,154.05,154.67,153.93,154.28,28802.0
2020-03-25 15:40:00,154.3,154.97,154.07,154.84,63538.0,154.3,154.97,154.07,154.84,63538.0
2020-03-25 15:45:00,154.86,154.95,151.96,152.2,39862.0,154.86,154.95,151.96,152.2,39862.0
2020-03-25 15:50:00,152.2,152.2,149.44,149.44,37559.0,152.2,152.2,149.44,149.44,37559.0
2020-03-25 15:55:00,150.05,151.19,149.82,149.83,109131.0,150.05,151.19,149.82,149.83,109131.0
2020-03-26 09:30:00,150.85,153.87,150.64,153.48,22207.0,150.85,153.87,150.64,153.48,22207.0
2020-03-26 09:35:00,154.17,156.0,153.56,155.71,18861.0,154.17,156.0,153.56,155.71,18861.0
2020-03-26 09:40:00,155.75,156.41,154.35,154.37,9393.0,155.75,156.41,154.35,154.37,9393.0
2020-03-26 09:45:00,154.37,156.43,154.0,155.62,18562.0,154.37,156.43,154.0,155.62,18562.0
2020-03-26 09:50:00,155.08,156.75,154.15,156.01,13680.0,155.08,156.75,154.15,156.01,13680.0
2020-03-26 09:55:00,156.15,157.67,156.15,156.71,20330.0,156.15,157.67,156.15,156.71,20330.0
2020-03-26 10:00:00,156.86,157.18,154.59,154.69,15684.0,156.86,157.18,154.59,154.69,15684.0
2020-03-26 10:05:00,155.14,157.44,155.14,157.03,18209.0,155.14,157.44,155.14,157.03,18209.0
2020-03-26 10:10:00,157.47,157.93,156.7,157.48,11917.0,157.47,157.93,156.7,157.48,11917.0
2020-03-26 10:15:00,157.71,161.32,157.34,160.97,26527.0,157.71,161.32,157.34,160.97,26527.0
2020-03-26 10:20:00,160.86,160.99,159.46,160.02,23170.0,160.86,160.99,159.46,160.02,23170.0
2020-03-26 10:25:00,160.09,160.24,158.86,160.24,73754.0,160.09,160.24,158.86,160.24,73754.0
2020-03-26 10:30:00,160.39,162.1,160.04,161.54,14601.0,160.39,162.1,160.04,161.54,14601.0
2020-03-26 10:35:00,162.41,162.42,159.68,159.71,22051.0,162.41,162.42,159.68,159.71,22051.0
2020-03-26 10:40:00,159.68,160.85,158.52,160.85,16954.0,159.68,160.85,158.52,160.85,16954.0
2020-03-26 10:45:00,160.68,160.7,158.98,159.39,18131.0,160.68,160.7,158.98,159.39,18131.0
2020-03-26 10:50:00,159.34,160.04,158.91,159.42,10712.0,159.34,160.04,158.91,159.42,10712.0
2020-03-26 10:55:00,159.33,160.81,158.99,160.73,20393.0,159.33,160.81,158.99,160.73,20393.0
2020-03-26 11:00:00,160.73,161.18,160.14,161.18,14124.0,160.73,161.18,160.14,161.18,14124.0
2020-03-26 11:05:00,161.07,161.89,160.27,160.81,14357.0,161.07,161.89,160.27,160.81,14357.0
2020-03-26 11:10:00,160.46,160.87,159.79,160.63,14921.0,160.46,160.87,159.79,160.63,14921.0
2020-03-26 11:15:00,160.31,161.51,160.25,161.5,11676.0,160.31,161.51,160.25,161.5,11676.0
2020-03-26 11:20:00,161.5,162.42,161.3,162.01,11066.0,161.5,162.42,161.3,162.01,11066.0
2020-03-26 11:25:00,162.16,162.69,161.76,162.18,30119.0,162.16,162.69,161.76,162.18,30119.0
2020-03-26 11:30:00,162.3,162.61,161.88,162.3,11394.0,162.3,162.61,161.88,162.3,11394.0
2020-03-26 11:35:00,162.41,162.62,161.84,162.28,7382.0,162.41,162.62,161.84,162.28,7382.0
2020-03-26 11:40:00,162.4,162.8,162.11,162.21,6081.0,162.4,162.8,162.11,162.21,6081.0
2020-03-26 11:45:00,162.21,162.35,161.39,162.21,11596.0,162.21,162.35,161.39,162.21,11596.0
2020-03-26 11:50:00,162.17,162.96,161.88,162.79,47656.0,162.17,162.96,161.88,162.79,47656.0
2020-03-26 11:55:00,162.72,162.9,161.49,162.38,18966.0,162.72,162.9,161.49,162.38,18966.0
2020-03-26 12:00:00,162.37,163.15,161.8,162.53,43000.0,162.37,163.15,161.8,162.53,43000.0
2020-03-26 12:05:00,162.42,162.43,161.22,161.83,66937.0,162.42,162.43,161.22,161.83,66937.0
2020-03-26 12:10:00,161.74,161.95,160.39,160.51,21369.0,161.74,161.95,160.39,160.51,21369.0
2020-03-26 12:15:00,160.7,161.44,160.11,160.72,31120.0,160.7,161.44,160.11,160.72,31120.0
2020-03-26 12:20:00,160.91,161.68,160.89,161.27,6869.0,160.91,161.68,160.89,161.27,6869.0
2020-03-26 12:25:00,161.43,161.72,161.05,161.52,8753.0,161.43,161.72,161.05,161.52,8753.0
2020-03-26 12:30:00,161.64,162.26,161.64,161.97,20507.0,161.64,162.26,161.64,161.97,20507.0
2020-03-26 12:35:00,162.12,162.12,161.06,161.52,8405.0,162.12,162.12,161.06,161.52,8405.0
2020-03-26 12:40:00,161.42,161.42,160.73,161.28,9386.0,161.42,161.42,160.73,161.28,9386.0
2020-03-26 12:45:00,161.12,161.21,160.29,160.87,13033.0,161.12,161.21,160.29,160.87,13033.0
2020-03-26 12:50:00,161.22,161.96,161.22,161.24,4343.0,161.22,161.96,161.22,161.24,4343.0
2020-03-26 12:55:00,161.25,161.7,161.08,161.59,10335.0,161.25,161.7,161.08,161.59,10335.0
2020-03-26 13:00:00,161.4,161.4,160.45,160.87,10464.0,161.4,161.4,160.45,160.87,10464.0
2020-03-26 13:05:00,160.73,161.0,159.89,159.9,12529.0,160.73,161.0,159.89,159.9,12529.0
2020-03-26 13:10:00,159.86,160.21,159.41,159.6,5600.0,159.86,160.21,159.41,159.6,5600.0
2020-03-26 13:15:00,159.54,160.74,159.3,160.25,50342.0,159.54,160.74,159.3,160.25,50342.0
2020-03-26 13:20:00,160.27,160.34,159.08,159.78,58310.0,160.27,160.34,159.08,159.78,58310.0
2020-03-26 13:25:00,159.61,159.8,158.39,158.39,13819.0,159.61,159.8,158.39,158.39,13819.0
2020-03-26 13:30:00,158.39,158.39,157.02,157.6,15492.0,158.39,158.39,157.02,157.6,15492.0
2020-03-26 13:35:00,157.79,158.28,157.0,157.5,15596.0,157.79,158.28,157.0,157.5,15596.0
2020-03-26 13:40:00,157.39,157.67,156.64,156.9,24421.0,157.39,157.67,156.64,156.9,24421.0
2020-03-26 13:45:00,156.75,158.01,156.66,158.01,14523.0,156.75,158.01,156.66,158.01,14523.0
2020-03-26 13:50:00,158.01,158.92,158.01,158.4,11731.0,158.01,158.92,158.01,158.4,11731.0
2020-03-26 13:55:00,158.44,158.55,157.74,157.92,12517.0,158.44,158.55,157.74,157.92,12517.0
2020-03-26 14:00:00,157.88,159.2,157.88,158.71,12843.0,157.88,159.2,157.88,158.71,12843.0
2020-03-26 14:05:00,158.66,159.09,157.81,158.08,25293.0,158.66,159.09,157.81,158.08,25293.0
2020-03-26 14:10:00,157.97,158.44,156.84,157.09,10834.0,157.97,158.44,156.84,157.09,10834.0
2020-03-26 14:15:00,156.92,157.84,156.81,157.81,7027.0,156.92,157.84,156.81,157.81,7027.0
2020-03-26 14:20:00,157.73,158.29,157.64,157.89,11317.0,157.73,158.29,157.64,157.89,11317.0
2020-03-26 14:25:00,157.98,158.63,157.92,158.59,4672.0,157.98,158.63,157.92,158.59,4672.0
2020-03-26 14:30:00,158.53,159.7,158.5,159.64,8518.0,158.53,159.7,158.5,159.64,8518.0
2020-03-26 14:35:00,159.49,159.63,158.49,158.56,24079.0,159.49,159.63,158.49,158.56,24079.0
2020-03-26 14:40:00,158.47,159.01,158.31,158.32,13867.0,158.47,159.01,158.31,158.32,13867.0
2020-03-26 14:45:00,158.25,158.68,158.25,158.4,11314.0,158.25,158.68,158.25,158.4,11314.0
2020-03-26 14:50:00,158.33,158.8,158.32,158.56,9149.0,158.33,158.8,158.32,158.56,9149.0
2020-03-26 14:55:00,158.73,159.23,158.19,158.91,12022.0,158.73,159.23,158.19,158.91,12022.0
2020-03-26 15:00:00,158.93,158.94,157.75,157.92,16672.0,158.93,158.94,157.75,157.92,16672.0
2020-03-26 15:05:00,158.03,158.36,157.43,158.2,26384.0,158.03,158.36,157.43,158.2,26384.0
2020-03-26 15:10:00,157.9,158.41,157.46,157.46,13543.0,157.9,158.41,157.46,157.46,13543.0
2020-03-26 15:15:00,157.58,157.94,157.36,157.74,20405.0,157.58,157.94,157.36,157.74,20405.0
2020-03-26 15:20:00,157.71,157.76,157.32,157.32,13451.0,157.71,157.76,157.32,157.32,13451.0
2020-03-26 15:25:00,157.32,157.95,157.07,157.93,17463.0,157.32,157.95,157.07,157.93,17463.0
2020-03-26 15:30:00,157.93,158.38,157.53,157.73,16450.0,157.93,158.38,157.53,157.73,16450.0
2020-03-26 15:35:00,157.83,158.39,156.32,156.88,17552.0,157.83,158.39,156.32,156.88,17552.0
2020-03-26 15:40:00,157.01,158.52,156.68,158.06,63166.0,157.01,158.52,156.68,158.06,63166.0
2020-03-26 15:45:00,158.05,158.09,157.12,157.48,19451.0,158.05,158.09,157.12,157.48,19451.0
2020-03-26 15:50:00,157.6,162.14,157.51,162.14,96304.0,157.6,162.14,157.51,162.14,96304.0
2020-03-26 15:55:00,161.94,162.13,159.98,160.64,201031.0,161.94,162.13,159.98,160.64,201031.0
2020-03-27 09:30:00,155.83,156.62,152.97,153.93,36282.0,155.83,156.62,152.97,153.93,36282.0
2020-03-27 09:35:00,154.36,155.43,153.91,154.56,16880.0,154.36,155.43,153.91,154.56,16880.0
2020-03-27 09:40:00,154.13,154.87,153.03,153.4,12555.0,154.13,154.87,153.03,153.4,12555.0
2020-03-27 09:45:00,153.22,153.52,152.12,152.51,17047.0,153.22,153.52,152.12,152.51,17047.0
2020-03-27 09:50:00,152.29,152.29,151.02,151.43,23526.0,152.29,152.29,151.02,151.43,23526.0
2020-03-27 09:55:00,151.25,151.65,150.64,151.27,14518.0,151.25,151.65,150.64,151.27,14518.0
2020-03-27 10:00:00,151.27,151.38,150.39,150.58,22634.0,151.27,151.38,150.39,150.58,22634.0
2020-03-27 10:05:00,150.72,151.34,150.41,151.13,24573.0,150.72,151.34,150.41,151.13,24573.0
2020-03-27 10:10:00,151.15,151.89,151.0,151.05,25336.0,151.15,151.89,151.0,151.05,25336.0
2020-03-27 10:15:00,151.15,151.25,149.72,149.99,14929.0,151.15,151.25,149.72,149.99,14929.0
2020-03-27 10:20:00,150.1,150.68,149.72,150.35,10482.0,150.1,150.68,149.72,150.35,10482.0
2020-03-27 10:25:00,150.35,150.82,149.06,149.49,13284.0,150.35,150.82,149.06,149.49,13284.0
2020-03-27 10:30:00,149.61,149.83,149.14,149.41,10275.0,149.61,149.83,149.14,149.41,10275.0
2020-03-27 10:35:00,149.42,150.15,149.41,150.0,16505.0,149.42,150.15,149.41,150.0,16505.0
2020-03-27 10:40:00,150.03,150.48,149.48,149.48,13266.0,150.03,150.48,149.48,149.48,13266.0
2020-03-27 10:45:00,149.48,149.7,148.95,149.03,10176.0,149.48,149.7,148.95,149.03,10176.0
2020-03-27 10:50:00,148.86,149.32,148.21,149.09,9584.0,148.86,149.32,148.21,149.09,9584.0
2020-03-27 10:55:00,149.3,149.38,148.5,149.24,12262.0,149.3,149.38,148.5,149.24,12262.0
2020-03-27 11:00:00,149.37,149.95,149.04,149.56,47847.0,149.37,149.95,149.04,149.56,47847.0
2020-03-27 11:05:00,149.6,150.75,149.59,150.13,70580.0,149.6,150.75,149.59,150.13,70580.0
2020-03-27 11:10:00,150.13,150.2,149.61,149.94,26780.0,150.13,150.2,149.61,149.94,26780.0
2020-03-27 11:15:00,149.91,150.98,149.65,150.24,44162.0,149.91,150.98,149.65,150.24,44162.0
2020-03-27 11:20:00,150.11,150.11,149.15,149.28,7452.0,150.11,150.11,149.15,149.28,7452.0
2020-03-27 11:25:00,149.37,149.82,149.06,149.22,6168.0,149.37,149.82,149.06,149.22,6168.0
2020-03-27 11:30:00,149.23,149.37,148.38,148.85,9408.0,149.23,149.37,148.38,148.85,9408.0
2020-03-27 11:35:00,148.98,150.18,148.89,149.92,65915.0,148.98,150.18,148.89,149.92,65915.0
2020-03-27 11:40:00,149.95,150.23,149.09,149.39,45393.0,149.95,150.23,149.09,149.39,45393.0
2020-03-27 11:45:00,149.47,149.6,148.57,148.75,6975.0,149.47,149.6,148.57,148.75,6975.0
2020-03-27 11:50:00,148.92,150.26,148.91,150.24,13808.0,148.92,150.26,148.91,150.24,13808.0
2020-03-27 11:55:00,150.23,150.27,149.0,149.14,28216.0,150.23,150.27,149.0,149.14,28216.0
2020-03-27 12:00:00,149.02,149.02,148.34,148.69,10249.0,149.02,149.02,148.34,148.69,10249.0
2020-03-27 12:05:00,148.69,149.5,148.55,148.85,20845.0,148.69,149.5,148.55,148.85,20845.0
2020-03-27 12:10:00,148.85,148.97,148.58,148.89,12192.0,148.85,148.97,148.58,148.89,12192.0
2020-03-27 12:15:00,148.86,149.21,148.48,149.13,11617.0,148.86,149.21,148.48,149.13,11617.0
2020-03-27 12:20:00,149.04,149.04,148.43,148.44,7836.0,149.04,149.04,148.43,148.44,7836.0
2020-03-27 12:25:00,148.38,149.02,148.38,148.84,10707.0,148.38,149.02,148.38,148.84,10707.0
2020-03-27 12:30:00,148.69,149.58,148.56,149.46,21888.0,148.69,149.58,148.56,149.46,21888.0
2020-03-27 12:35:00,149.58,149.92,149.29,149.86,12996.0,149.58,149.92,149.29,149.86,12996.0
2020-03-27 12:40:00,149.86,150.09,149.59,149.91,7506.0,149.86,150.09,149.59,149.91,7506.0
2020-03-27 12:45:00,150.0,150.03,149.41,149.41,8682.0,150.0,150.03,149.41,149.41,8682.0
2020-03-27 12:50:00,149.39,150.15,149.31,150.09,10748.0,149.39,150.15,149.31,150.09,10748.0
2020-03-27 12:55:00,150.09,150.12,149.66,150.0,13939.0,150.09,150.12,149.66,150.0,13939.0
2020-03-27 13:00:00,150.0,150.11,149.35,149.44,16311.0,150.0,150.11,149.35,149.44,16311.0
2020-03-27 13:05:00,149.28,149.51,148.93,149.25,15630.0,149.28,149.51,148.93,149.25,15630.0
2020-03-27 13:10:00,149.19,149.34,149.01,149.16,8036.0,149.19,149.34,149.01,149.16,8036.0
2020-03-27 13:15:00,149.21,149.65,149.08,149.5,10743.0,149.21,149.65,149.08,149.5,10743.0
2020-03-27 13:20:00,149.5,149.56,149.13,149.5,9002.0,149.5,149.56,149.13,149.5,9002.0
2020-03-27 13:25:00,149.5,149.79,149.26,149.35,13156.0,149.5,149.79,149.26,149.35,13156.0
2020-03-27 13:30:00,149.44,150.21,149.33,150.03,14335.0,149.44,150.21,149.33,150.03,14335.0
2020-03-27 13:35:00,150.0,150.13,149.34,150.03,13972.0,150.0,150.13,149.34,150.03,13972.0
2020-03-27 13:40:00,150.06,150.12,149.45,149.66,20633.0,150.06,150.12,149.45,149.66,20633.0
2020-03-27 13:45:00,149.62,150.14,149.36,149.79,15220.0,149.62,150.14,149.36,149.79,15220.0
2020-03-27 13:50:00,150.02,150.02,149.21,149.26,11976.0,150.02,150.02,149.21,149.26,11976.0
2020-03-27 13:55:00,149.42,149.69,149.09,149.34,6263.0,149.42,149.69,149.09,149.34,6263.0
2020-03-27 14:00:00,149.22,149.68,149.0,149.22,16393.0,149.22,149.68,149.0,149.22,16393.0
2020-03-27 14:05:00,149.22,149.66,148.99,149.51,6494.0,149.22,149.66,148.99,149.51,6494.0
2020-03-27 14:10:00,149.52,149.7,149.34,149.57,7400.0,149.52,149.7,149.34,149.57,7400.0
2020-03-27 14:15:00,149.62,150.0,149.53,149.92,10648.0,149.62,150.0,149.53,149.92,10648.0
2020-03-27 14:20:00,149.86,150.01,149.11,149.34,15605.0,149.86,150.01,149.11,149.34,15605.0
2020-03-27 14:25:00,149.34,149.64,149.15,149.47,10688.0,149.34,149.64,149.15,149.47,10688.0
2020-03-27 14:30:00,149.57,149.79,149.35,149.78,7607.0,149.57,149.79,149.35,149.78,7607.0
2020-03-27 14:35:00,149.82,149.82,149.31,149.38,13893.0,149.82,149.82,149.31,149.38,13893.0
2020-03-27 14:40:00,149.4,149.5,148.91,148.99,11646.0,149.4,149.5,148.91,148.99,11646.0
2020-03-27 14:45:00,148.95,148.96,148.01,148.33,10100.0,148.95,148.96,148.01,148.33,10100.0
2020-03-27 14:50:00,148.28,148.66,148.08,148.56,14411.0,148.28,148.66,148.08,148.56,14411.0
2020-03-27 14:55:00,148.64,148.98,148.38,148.92,22958.0,148.64,148.98,148.38,148.92,22958.0
2020-03-27 15:00:00,148.92,148.92,148.44,148.64,20175.0,148.92,148.92,148.44,148.64,20175.0
2020-03-27 15:05:00,148.79,149.1,148.07,148.11,32726.0,148.79,149.1,148.07,148.11,32726.0
2020-03-27 15:10:00,148.03,148.19,147.19,147.31,41615.0,148.03,148.19,147.19,147.31,41615.0
2020-03-27 15:15:00,147.38,147.85,146.4,146.89,37996.0,147.38,147.85,146.4,146.89,37996.0
2020-03-27 15:20:00,146.9,147.64,146.36,147.03,32367.0,146.9,147.64,146.36,147.03,32367.0
2020-03-27 15:25:00,147.13,147.62,146.5,146.62,36847.0,147.13,147.62,146.5,146.62,36847.0
2020-03-27 15:30:00,146.63,146.82,145.72,146.44,27547.0,146.63,146.82,145.72,146.44,27547.0
2020-03-27 15:35:00,146.54,146.57,144.98,145.07,37999.0,146.54,146.57,144.98,145.07,37999.0
2020-03-27 15:40:00,144.99,145.5,144.24,144.49,67205.0,144.99,145.5,144.24,144.49,67205.0
2020-03-27 15:45:00,144.62,145.04,142.67,142.77,80144.0,144.62,145.04,142.67,142.77,80144.0
2020-03-27 15:50:00,142.76,142.76,140.32,142.29,150961.0,142.76,142.76,140.32,142.29,150961.0
2020-03-27 15:55:00,142.28,142.58,141.17,141.57,184828.0,142.28,142.58,141.17,141.57,184828.0
2020-03-30 09:30:00,142.74,145.46,142.68,143.31,91388.0,142.74,145.46,142.68,143.31,91388.0
2020-03-30 09:35:00,143.29,143.99,141.29,143.59,43154.0,143.29,143.99,141.29,143.59,43154.0
2020-03-30 09:40:00,143.42,144.35,142.41,143.93,28184.0,143.42,144.35,142.41,143.93,28184.0
2020-03-30 09:45:00,143.81,145.46,143.35,145.46,32738.0,143.81,145.46,143.35,145.46,32738.0
2020-03-30 09:50:00,145.94,147.8,145.72,147.06,139807.0,145.94,147.8,145.72,147.06,139807.0
2020-03-30 09:55:00,147.37,149.03,147.23,148.84,144553.0,147.37,149.03,147.23,148.84,144553.0
2020-03-30 10:00:00,149.08,151.22,148.35,151.22,27222.0,149.08,151.22,148.35,151.22,27222.0
2020-03-30 10:05:00,150.44,151.5,150.44,151.48,26265.0,150.44,151.5,150.44,151.48,26265.0
2020-03-30 10:10:00,151.28,151.89,150.75,151.88,31742.0,151.28,151.89,150.75,151.88,31742.0
2020-03-30 10:15:00,151.73,152.5,151.73,152.09,31486.0,151.73,152.5,151.73,152.09,31486.0
2020-03-30 10:20:00,152.05,153.31,151.83,152.15,56277.0,152.05,153.31,151.83,152.15,56277.0
2020-03-30 10:25:00,152.14,152.2,151.5,151.76,17728.0,152.14,152.2,151.5,151.76,17728.0
2020-03-30 10:30:00,151.71,152.69,151.39,152.58,17549.0,151.71,152.69,151.39,152.58,17549.0
2020-03-30 10:35:00,152.86,152.92,151.95,152.0,19692.0,152.86,152.92,151.95,152.0,19692.0
2020-03-30 10:40:00,151.95,152.48,151.38,151.48,14953.0,151.95,152.48,151.38,151.48,14953.0
2020-03-30 10:45:00,151.48,151.97,151.14,151.6,30889.0,151.48,151.97,151.14,151.6,30889.0
2020-03-30 10:50:00,151.75,151.84,150.85,151.23,63352.0,151.75,151.84,150.85,151.23,63352.0
2020-03-30 10:55:00,151.26,151.32,150.65,151.25,12577.0,151.26,151.32,150.65,151.25,12577.0
2020-03-30 11:00:00,151.27,152.15,150.87,152.0,69972.0,151.27,152.15,150.87,152.0,69972.0
2020-03-30 11:05:00,152.02,153.82,152.01,153.5,23770.0,152.02,153.82,152.01,153.5,23770.0
2020-03-30 11:10:00,153.56,153.76,152.85,152.85,23271.0,153.56,153.76,152.85,152.85,23271.0
2020-03-30 11:15:00,152.9,153.34,152.01,153.34,12337.0,152.9,153.34,152.01,153.34,12337.0
2020-03-30 11:20:00,153.44,153.69,153.1,153.55,21916.0,153.44,153.69,153.1,153.55,21916.0
2020-03-30 11:25:00,153.43,153.88,153.27,153.4,30053.0,153.43,153.88,153.27,153.4,30053.0
2020-03-30 11:30:00,153.26,153.52,153.1,153.47,16400.0,153.26,153.52,153.1,153.47,16400.0
2020-03-30 11:35:00,153.49,153.49,152.31,152.58,11300.0,153.49,153.49,152.31,152.58,11300.0
2020-03-30 11:40:00,152.75,153.5,152.69,152.69,75144.0,152.75,153.5,152.69,152.69,75144.0
2020-03-30 11:45:00,152.61,152.95,152.46,152.83,14046.0,152.61,152.95,152.46,152.83,14046.0
2020-03-30 11:50:00,152.84,153.0,152.41,152.89,14105.0,152.84,153.0,152.41,152.89,14105.0
2020-03-30 11:55:00,152.9,153.16,152.56,152.92,11192.0,152.9,153.16,152.56,152.92,11192.0
2020-03-30 12:00:00,152.89,152.89,152.16,152.25,12947.0,152.89,152.89,152.16,152.25,12947.0
2020-03-30 12:05:00,152.34,152.64,152.11,152.59,15815.0,152.34,152.64,152.11,152.59,15815.0
2020-03-30 12:10:00,152.77,153.54,152.66,153.46,8169.0,152.77,153.54,152.66,153.46,8169.0
2020-03-30 12:15:00,153.39,153.69,153.24,153.29,16092.0,153.39,153.69,153.24,153.29,16092.0
2020-03-30 12:20:00,153.23,153.39,152.94,153.39,5666.0,153.23,153.39,152.94,153.39,5666.0
2020-03-30 12:25:00,153.48,153.55,152.88,153.28,10482.0,153.48,153.55,152.88,153.28,10482.0
2020-03-30 12:30:00,153.29,153.67,153.18,153.21,19719.0,153.29,153.67,153.18,153.21,19719.0
2020-03-30 12:35:00,153.14,153.78,153.09,153.74,8146.0,153.14,153.78,153.09,153.74,8146.0
2020-03-30 12:40:00,153.74,153.86,153.56,153.64,6701.0,153.74,153.86,153.56,153.64,6701.0
2020-03-30 12:45:00,153.79,153.92,153.69,153.89,12352.0,153.79,153.92,153.69,153.89,12352.0
2020-03-30 12:50:00,153.93,154.3,153.77,154.09,41949.0,153.93,154.3,153.77,154.09,41949.0
2020-03-30 12:55:00,154.05,154.1,153.85,154.05,35947.0,154.05,154.1,153.85,154.05,35947.0
2020-03-30 13:00:00,154.06,154.09,153.57,154.01,26133.0,154.06,154.09,153.57,154.01,26133.0
2020-03-30 13:05:00,154.02,154.18,153.74,153.74,16331.0,154.02,154.18,153.74,153.74,16331.0
2020-03-30 13:10:00,153.74,153.9,153.65,153.83,6723.0,153.74,153.9,153.65,153.83,6723.0
2020-03-30 13:15:00,153.86,154.71,153.69,154.71,35796.0,153.86,154.71,153.69,154.71,35796.0
2020-03-30 13:20:00,154.83,156.24,154.75,155.4,35559.0,154.83,156.24,154.75,155.4,35559.0
2020-03-30 13:25:00,155.39,155.53,155.3,155.36,13385.0,155.39,155.53,155.3,155.36,13385.0
2020-03-30 13:30:00,155.36,155.66,155.09,155.65,76554.0,155.36,155.66,155.09,155.65,76554.0
2020-03-30 13:35:00,155.59,155.59,154.84,155.47,16504.0,155.59,155.59,154.84,155.47,16504.0
2020-03-30 13:40:00,155.54,155.54,154.63,154.74,12191.0,155.54,155.54,154.63,154.74,12191.0
2020-03-30 13:45:00,154.72,155.28,154.72,154.92,16250.0,154.72,155.28,154.72,154.92,16250.0
2020-03-30 13:50:00,154.88,155.14,154.86,155.08,6569.0,154.88,155.14,154.86,155.08,6569.0
2020-03-30 13:55:00,155.03,155.16,154.73,154.76,11040.0,155.03,155.16,154.73,154.76,11040.0
2020-03-30 14:00:00,154.75,154.77,154.26,154.56,12920.0,154.75,154.77,154.26,154.56,12920.0
2020-03-30 14:05:00,154.62,154.62,153.86,154.16,10543.0,154.62,154.62,153.86,154.16,10543.0
2020-03-30 14:10:00,154.28,154.49,154.15,154.2,15943.0,154.28,154.49,154.15,154.2,15943.0
2020-03-30 14:15:00,154.29,154.52,153.9,154.51,8420.0,154.29,154.52,153.9,154.51,8420.0
2020-03-30 14:20:00,154.57,155.5,154.38,155.36,21169.0,154.57,155.5,154.38,155.36,21169.0
2020-03-30 14:25:00,155.36,156.69,155.2,156.41,19035.0,155.36,156.69,155.2,156.41,19035.0
2020-03-30 14:30:00,156.39,156.59,156.08,156.24,7809.0,156.39,156.59,156.08,156.24,7809.0
2020-03-30 14:35:00,156.16,156.21,155.56,156.1,10782.0,156.16,156.21,155.56,156.1,10782.0
2020-03-30 14:40:00,156.07,156.4,155.95,156.17,15096.0,156.07,156.4,155.95,156.17,15096.0
2020-03-30 14:45:00,156.19,156.34,155.88,156.02,7617.0,156.19,156.34,155.88,156.02,7617.0
2020-03-30 14:50:00,156.08,156.12,155.78,155.84,11397.0,156.08,156.12,155.78,155.84,11397.0
2020-03-30 14:55:00,155.67,155.67,154.89,155.05,14665.0,155.67,155.67,154.89,155.05,14665.0
2020-03-30 15:00:00,155.0,155.1,154.78,154.97,16908.0,155.0,155.1,154.78,154.97,16908.0
2020-03-30 15:05:00,154.93,155.48,154.75,155.45,16596.0,154.93,155.48,154.75,155.45,16596.0
2020-03-30 15:10:00,155.43,156.32,155.42,155.86,23065.0,155.43,156.32,155.42,155.86,23065.0
2020-03-30 15:15:00,155.89,156.58,155.88,156.34,32258.0,155.89,156.58,155.88,156.34,32258.0
2020-03-30 15:20:00,156.36,157.0,156.29,156.53,70837.0,156.36,157.0,156.29,156.53,70837.0
2020-03-30 15:25:00,156.47,156.92,155.4,155.68,95659.0,156.47,156.92,155.4,155.68,95659.0
2020-03-30 15:30:00,155.71,156.63,155.71,155.94,18078.0,155.71,156.63,155.71,155.94,18078.0
2020-03-30 15:35:00,155.9,156.93,155.64,156.88,21446.0,155.9,156.93,155.64,156.88,21446.0
2020-03-30 15:40:00,156.87,156.87,155.51,155.94,61114.0,156.87,156.87,155.51,155.94,61114.0
2020-03-30 15:45:00,155.94,156.61,155.93,156.43,105300.0,155.94,156.61,155.93,156.43,105300.0
2020-03-30 15:50:00,156.5,157.18,155.95,156.97,61638.0,156.5,157.18,155.95,156.97,61638.0
2020-03-30 15:55:00,157.08,157.08,155.53,155.71,142286.0,157.08,157.08,155.53,155.71,142286.0
2020-03-31 09:30:00,155.27,155.96,154.0,155.28,42605.0,155.27,155.96,154.0,155.28,42605.0
2020-03-31 09:35:00,155.23,157.74,155.23,156.53,17574.0,155.23,157.74,155.23,156.53,17574.0
2020-03-31 09:40:00,156.53,156.76,155.5,155.5,21311.0,156.53,156.76,155.5,155.5,21311.0
2020-03-31 09:45:00,155.41,156.46,154.88,154.88,15534.0,155.41,156.46,154.88,154.88,15534.0
2020-03-31 09:50:00,154.76,154.76,152.93,153.39,20278.0,154.76,154.76,152.93,153.39,20278.0
2020-03-31 09:55:00,153.3,154.68,152.83,154.03,23601.0,153.3,154.68,152.83,154.03,23601.0
2020-03-31 10:00:00,154.11,154.48,153.89,154.18,15500.0,154.11,154.48,153.89,154.18,15500.0
2020-03-31 10:05:00,154.12,155.44,154.0,155.44,25864.0,154.12,155.44,154.0,155.44,25864.0
2020-03-31 10:10:00,155.52,157.58,155.39,157.58,12237.0,155.52,157.58,155.39,157.58,12237.0
2020-03-31 10:15:00,157.59,158.08,157.0,158.08,16274.0,157.59,158.08,157.0,158.08,16274.0
2020-03-31 10:20:00,158.28,158.91,157.32,158.12,17358.0,158.28,158.91,157.32,158.12,17358.0
2020-03-31 10:25:00,158.02,158.02,156.18,156.85,10501.0,158.02,158.02,156.18,156.85,10501.0
2020-03-31 10:30:00,156.9,157.26,156.15,156.15,9874.0,156.9,157.26,156.15,156.15,9874.0
2020-03-31 10:35:00,156.46,157.3,156.38,156.95,10390.0,156.46,157.3,156.38,156.95,10390.0
2020-03-31 10:40:00,157.09,157.51,156.64,156.74,19800.0,157.09,157.51,156.64,156.74,19800.0
2020-03-31 10:45:00,156.87,156.88,156.08,156.29,19007.0,156.87,156.88,156.08,156.29,19007.0
2020-03-31 10:50:00,156.28,156.62,155.58,155.69,15240.0,156.28,156.62,155.58,155.69,15240.0
2020-03-31 10:55:00,155.54,156.19,154.94,155.24,8570.0,155.54,156.19,154.94,155.24,8570.0
2020-03-31 11:00:00,155.15,155.71,154.9,155.5,14137.0,155.15,155.71,154.9,155.5,14137.0
2020-03-31 11:05:00,155.69,156.4,155.64,156.04,11979.0,155.69,156.4,155.64,156.04,11979.0
2020-03-31 11:10:00,156.03,156.3,155.56,155.86,27662.0,156.03,156.3,155.56,155.86,27662.0
2020-03-31 11:15:00,155.86,156.21,155.5,155.55,9932.0,155.86,156.21,155.5,155.55,9932.0
2020-03-31 11:20:00,155.66,156.11,155.33,155.95,11857.0,155.66,156.11,155.33,155.95,11857.0
2020-03-31 11:25:00,155.96,156.26,155.76,156.03,9614.0,155.96,156.26,155.76,156.03,9614.0
2020-03-31 11:30:00,156.29,156.8,155.92,156.15,13904.0,156.29,156.8,155.92,156.15,13904.0
2020-03-31 11:35:00,156.27,156.76,155.41,155.84,9766.0,156.27,156.76,155.41,155.84,9766.0
2020-03-31 11:40:00,155.78,156.61,155.77,156.35,11018.0,155.78,156.61,155.77,156.35,11018.0
2020-03-31 11:45:00,156.06,156.35,155.72,155.96,7088.0,156.06,156.35,155.72,155.96,7088.0
2020-03-31 11:50:00,156.06,156.3,155.45,155.45,20074.0,156.06,156.3,155.45,155.45,20074.0
2020-03-31 11:55:00,155.33,156.03,155.2,155.82,16706.0,155.33,156.03,155.2,155.82,16706.0
2020-03-31 12:00:00,156.04,156.32,155.58,155.71,10294.0,156.04,156.32,155.58,155.71,10294.0
2020-03-31 12:05:00,155.4,155.98,155.4,155.98,12700.0,155.4,155.98,155.4,155.98,12700.0
2020-03-31 12:10:00,155.99,156.1,155.64,156.03,13861.0,155.99,156.1,155.64,156.03,13861.0
2020-03-31 12:15:00,156.14,156.19,155.32,155.33,8494.0,156.14,156.19,155.32,155.33,8494.0
2020-03-31 12:20:00,155.38,155.86,155.28,155.56,12940.0,155.38,155.86,155.28,155.56,12940.0
2020-03-31 12:25:00,155.46,155.84,154.82,155.83,20641.0,155.46,155.84,154.82,155.83,20641.0
2020-03-31 12:30:00,155.87,155.97,155.04,155.32,9909.0,155.87,155.97,155.04,155.32,9909.0
2020-03-31 12:35:00,155.4,155.48,153.82,153.94,16005.0,155.4,155.48,153.82,153.94,16005.0
2020-03-31 12:40:00,153.83,154.55,153.83,154.55,10815.0,153.83,154.55,153.83,154.55,10815.0
2020-03-31 12:45:00,154.59,155.33,154.24,155.22,8590.0,154.59,155.33,154.24,155.22,8590.0
2020-03-31 12:50:00,155.28,155.78,154.93,155.51,11155.0,155.28,155.78,154.93,155.51,11155.0
2020-03-31 12:55:00,155.46,155.46,154.8,155.19,7714.0,155.46,155.46,154.8,155.19,7714.0
2020-03-31 13:00:00,155.1,155.51,154.67,154.68,11517.0,155.1,155.51,154.67,154.68,11517.0
2020-03-31 13:05:00,154.7,155.13,154.51,155.13,20195.0,154.7,155.13,154.51,155.13,20195.0
2020-03-31 13:10:00,155.12,155.3,154.65,155.03,17857.0,155.12,155.3,154.65,155.03,17857.0
2020-03-31 13:15:00,155.07,155.17,154.75,154.85,10502.0,155.07,155.17,154.75,154.85,10502.0
2020-03-31 13:20:00,154.73,155.26,154.37,154.85,13281.0,154.73,155.26,154.37,154.85,13281.0
2020-03-31 13:25:00,155.01,155.9,154.89,155.08,27763.0,155.01,155.9,154.89,155.08,27763.0
2020-03-31 13:30:00,155.24,155.75,154.87,155.68,19172.0,155.24,155.75,154.87,155.68,19172.0
2020-03-31 13:35:00,155.79,156.53,155.74,156.42,21655.0,155.79,156.53,155.74,156.42,21655.0
2020-03-31 13:40:00,156.38,157.13,156.14,156.75,14004.0,156.38,157.13,156.14,156.75,14004.0
2020-03-31 13:45:00,156.75,156.89,156.46,156.59,23032.0,156.75,156.89,156.46,156.59,23032.0
2020-03-31 13:50:00,156.42,156.74,155.99,156.48,11099.0,156.42,156.74,155.99,156.48,11099.0
2020-03-31 13:55:00,156.39,157.2,156.23,156.79,14733.0,156.39,157.2,156.23,156.79,14733.0
2020-03-31 14:00:00,156.86,157.17,156.55,156.71,12490.0,156.86,157.17,156.55,156.71,12490.0
2020-03-31 14:05:00,156.65,156.95,156.17,156.84,8261.0,156.65,156.95,156.17,156.84,8261.0
2020-03-31 14:10:00,156.94,156.96,156.23,156.37,7441.0,156.94,156.96,156.23,156.37,7441.0
2020-03-31 14:15:00,156.46,156.63,155.59,156.27,11057.0,156.46,156.63,155.59,156.27,11057.0
2020-03-31 14:20:00,156.42,156.45,155.89,155.89,5544.0,156.42,156.45,155.89,155.89,5544.0
2020-03-31 14:25:00,156.0,156.45,155.76,156.32,5546.0,156.0,156.45,155.76,156.32,5546.0
2020-03-31 14:30:00,156.41,156.84,156.04,156.59,6487.0,156.41,156.84,156.04,156.59,6487.0
2020-03-31 14:35:00,156.66,157.05,156.26,156.9,7052.0,156.66,157.05,156.26,156.9,7052.0
2020-03-31 14:40:00,156.82,156.82,156.34,156.34,8114.0,156.82,156.82,156.34,156.34,8114.0
2020-03-31 14:45:00,156.47,156.48,155.95,156.11,6748.0,156.47,156.48,155.95,156.11,6748.0
2020-03-31 14:50:00,156.28,156.86,155.95,156.41,6552.0,156.28,156.86,155.95,156.41,6552.0
2020-03-31 14:55:00,156.44,156.79,156.09,156.56,8696.0,156.44,156.79,156.09,156.56,8696.0
2020-03-31 15:00:00,156.51,156.7,155.76,155.9,11151.0,156.51,156.7,155.76,155.9,11151.0
2020-03-31 15:05:00,155.98,156.18,155.6,156.14,9388.0,155.98,156.18,155.6,156.14,9388.0
2020-03-31 15:10:00,156.22,156.22,154.89,155.01,20009.0,156.22,156.22,154.89,155.01,20009.0
2020-03-31 15:15:00,154.97,155.39,154.48,154.54,32562.0,154.97,155.39,154.48,154.54,32562.0
2020-03-31 15:20:00,154.65,154.77,153.47,153.54,20107.0,154.65,154.77,153.47,153.54,20107.0
2020-03-31 15:25:00,153.58,154.45,153.58,154.01,21784.0,153.58,154.45,153.58,154.01,21784.0
2020-03-31 15:30:00,154.03,154.7,153.79,154.7,15480.0,154.03,154.7,153.79,154.7,15480.0
2020-03-31 15:35:00,154.7,156.24,154.53,155.91,29650.0,154.7,156.24,154.53,155.91,29650.0
2020-03-31 15:40:00,156.11,156.16,153.84,154.65,18466.0,156.11,156.16,153.84,154.65,18466.0
2020-03-31 15:45:00,154.53,154.83,153.35,153.47,27057.0,154.53,154.83,153.35,153.47,27057.0
2020-03-31 15:50:00,153.38,157.8,153.38,157.76,118167.0,153.38,157.8,153.38,157.76,118167.0
2020-03-31 15:55:00,157.63,158.33,155.64,156.06,229694.0,157.63,158.33,155.64,156.06,229694.0
2020-04-01 09:30:00,147.62,150.47,146.56,149.02,81752.0,147.62,150.47,146.56,149.02,81752.0
2020-04-01 09:35:00,149.02,149.97,147.48,149.08,17331.0,149.02,149.97,147.48,149.08,17331.0
2020-04-01 09:40:00,148.73,149.17,147.49,147.49,15619.0,148.73,149.17,147.49,147.49,15619.0
2020-04-01 09:45:00,147.6,147.71,146.01,146.02,54469.0,147.6,147.71,146.01,146.02,54469.0
2020-04-01 09:50:00,146.5,146.66,145.48,145.81,29944.0,146.5,146.66,145.48,145.81,29944.0
2020-04-01 09:55:00,145.76,146.95,145.34,146.78,36621.0,145.76,146.95,145.34,146.78,36621.0
2020-04-01 10:00:00,146.4,146.51,145.22,145.96,20712.0,146.4,146.51,145.22,145.96,20712.0
2020-04-01 10:05:00,145.9,146.43,145.49,146.04,21124.0,145.9,146.43,145.49,146.04,21124.0
2020-04-01 10:10:00,146.14,146.56,145.72,146.53,66540.0,146.14,146.56,145.72,146.53,66540.0
2020-04-01 10:15:00,146.71,147.51,146.45,147.15,12006.0,146.71,147.51,146.45,147.15,12006.0
2020-04-01 10:20:00,147.03,148.45,147.02,147.78,13987.0,147.03,148.45,147.02,147.78,13987.0
2020-04-01 10:25:00,147.85,148.62,147.85,148.32,13209.0,147.85,148.62,147.85,148.32,13209.0
2020-04-01 10:30:00,148.11,148.91,147.81,148.43,46850.0,148.11,148.91,147.81,148.43,46850.0
2020-04-01 10:35:00,148.35,149.0,148.26,148.47,6691.0,148.35,149.0,148.26,148.47,6691.0
2020-04-01 10:40:00,148.49,148.79,147.87,148.47,9994.0,148.49,148.79,147.87,148.47,9994.0
2020-04-01 10:45:00,148.44,149.3,148.44,148.99,25000.0,148.44,149.3,148.44,148.99,25000.0
2020-04-01 10:50:00,148.99,149.39,148.49,148.71,8436.0,148.99,149.39,148.49,148.71,8436.0
2020-04-01 10:55:00,148.45,149.02,147.97,148.99,21198.0,148.45,149.02,147.97,148.99,21198.0
2020-04-01 11:00:00,149.06,149.62,148.44,149.27,36631.0,149.06,149.62,148.44,149.27,36631.0
2020-04-01 11:05:00,149.24,149.75,149.09,149.19,17690.0,149.24,149.75,149.09,149.19,17690.0
2020-04-01 11:10:00,149.2,149.57,149.07,149.34,18498.0,149.2,149.57,149.07,149.34,18498.0
2020-04-01 11:15:00,149.47,149.56,148.68,148.9,20484.0,149.47,149.56,148.68,148.9,20484.0
2020-04-01 11:20:00,148.86,149.38,148.4,148.48,28154.0,148.86,149.38,148.4,148.48,28154.0
2020-04-01 11:25:00,148.44,148.73,147.5,147.62,12235.0,148.44,148.73,147.5,147.62,12235.0
2020-04-01 11:30:00,147.54,147.85,146.96,146.96,16349.0,147.54,147.85,146.96,146.96,16349.0
2020-04-01 11:35:00,146.93,147.37,146.5,146.5,14271.0,146.93,147.37,146.5,146.5,14271.0
2020-04-01 11:40:00,146.59,147.09,146.24,146.71,7297.0,146.59,147.09,146.24,146.71,7297.0
2020-04-01 11:45:00,146.83,146.92,145.87,146.37,12922.0,146.83,146.92,145.87,146.37,12922.0
2020-04-01 11:50:00,146.44,147.35,146.43,146.54,8597.0,146.44,147.35,146.43,146.54,8597.0
2020-04-01 11:55:00,146.55,146.65,145.69,145.69,29302.0,146.55,146.65,145.69,145.69,29302.0
2020-04-01 12:00:00,145.66,145.83,145.05,145.11,16617.0,145.66,145.83,145.05,145.11,16617.0
2020-04-01 12:05:00,145.16,145.54,144.81,145.07,24869.0,145.16,145.54,144.81,145.07,24869.0
2020-04-01 12:10:00,145.02,145.44,144.92,145.04,19763.0,145.02,145.44,144.92,145.04,19763.0
2020-04-01 12:15:00,145.09,145.34,144.61,144.94,10975.0,145.09,145.34,144.61,144.94,10975.0
2020-04-01 12:20:00,145.19,145.19,144.59,144.74,10726.0,145.19,145.19,144.59,144.74,10726.0
2020-04-01 12:25:00,144.58,145.01,144.12,144.41,8680.0,144.58,145.01,144.12,144.41,8680.0
2020-04-01 12:30:00,144.45,144.72,143.37,143.5,17791.0,144.45,144.72,143.37,143.5,17791.0
2020-04-01 12:35:00,143.61,143.62,142.99,143.23,8403.0,143.61,143.62,142.99,143.23,8403.0
2020-04-01 12:40:00,143.4,143.59,142.54,142.72,37806.0,143.4,143.59,142.54,142.72,37806.0
2020-04-01 12:45:00,142.64,143.15,142.56,142.59,14913.0,142.64,143.15,142.56,142.59,14913.0
2020-04-01 12:50:00,142.7,143.15,142.7,143.14,6469.0,142.7,143.15,142.7,143.14,6469.0
2020-04-01 12:55:00,143.11,143.49,142.98,142.99,10482.0,143.11,143.49,142.98,142.99,10482.0
2020-04-01 13:00:00,142.84,143.39,142.61,143.14,9196.0,142.84,143.39,142.61,143.14,9196.0
2020-04-01 13:05:00,143.28,143.31,142.34,142.55,14042.0,143.28,143.31,142.34,142.55,14042.0
2020-04-01 13:10:00,142.55,142.91,142.28,142.63,6010.0,142.55,142.91,142.28,142.63,6010.0
2020-04-01 13:15:00,142.5,143.05,142.34,142.77,7561.0,142.5,143.05,142.34,142.77,7561.0
2020-04-01 13:20:00,142.72,143.05,142.54,142.66,16475.0,142.72,143.05,142.54,142.66,16475.0
2020-04-01 13:25:00,142.61,142.67,141.27,141.4,25129.0,142.61,142.67,141.27,141.4,25129.0
2020-04-01 13:30:00,141.34,141.49,140.75,140.93,32459.0,141.34,141.49,140.75,140.93,32459.0
2020-04-01 13:35:00,141.11,141.74,141.03,141.29,16746.0,141.11,141.74,141.03,141.29,16746.0
2020-04-01 13:40:00,141.22,142.05,141.22,141.78,25485.0,141.22,142.05,141.22,141.78,25485.0
2020-04-01 13:45:00,141.94,142.23,141.19,141.59,35203.0,141.94,142.23,141.19,141.59,35203.0
2020-04-01 13:50:00,141.54,141.98,141.47,141.56,18522.0,141.54,141.98,141.47,141.56,18522.0
2020-04-01 13:55:00,141.63,142.21,141.62,142.17,19778.0,141.63,142.21,141.62,142.17,19778.0
2020-04-01 14:00:00,142.09,142.29,141.85,141.95,19691.0,142.09,142.29,141.85,141.95,19691.0
2020-04-01 14:05:00,141.86,142.21,141.85,142.07,26140.0,141.86,142.21,141.85,142.07,26140.0
2020-04-01 14:10:00,142.06,142.19,141.52,141.52,18030.0,142.06,142.19,141.52,141.52,18030.0
2020-04-01 14:15:00,141.67,141.67,140.76,140.94,17192.0,141.67,141.67,140.76,140.94,17192.0
2020-04-01 14:20:00,140.88,141.22,140.48,140.55,17627.0,140.88,141.22,140.48,140.55,17627.0
2020-04-01 14:25:00,140.47,140.93,140.47,140.64,18151.0,140.47,140.93,140.47,140.64,18151.0
2020-04-01 14:30:00,140.51,140.59,140.06,140.11,13233.0,140.51,140.59,140.06,140.11,13233.0
2020-04-01 14:35:00,140.13,140.29,139.39,139.45,28739.0,140.13,140.29,139.39,139.45,28739.0
2020-04-01 14:40:00,139.46,140.0,139.45,139.78,24804.0,139.46,140.0,139.45,139.78,24804.0
2020-04-01 14:45:00,139.88,140.0,139.79,139.93,13719.0,139.88,140.0,139.79,139.93,13719.0
2020-04-01 14:50:00,139.91,140.01,139.73,139.83,32563.0,139.91,140.01,139.73,139.83,32563.0
2020-04-01 14:55:00,139.83,140.0,139.66,139.68,21071.0,139.83,140.0,139.66,139.68,21071.0
2020-04-01 15:00:00,139.81,140.0,139.48,139.87,29149.0,139.81,140.0,139.48,139.87,29149.0
2020-04-01 15:05:00,139.8,140.07,139.69,139.81,20345.0,139.8,140.07,139.69,139.81,20345.0
2020-04-01 15:10:00,139.79,140.11,139.73,140.1,22114.0,139.79,140.11,139.73,140.1,22114.0
2020-04-01 15:15:00,140.05,140.16,139.78,140.1,17534.0,140.05,140.16,139.78,140.1,17534.0
2020-04-01 15:20:00,140.07,140.1,139.42,139.66,30008.0,140.07,140.1,139.42,139.66,30008.0
2020-04-01 15:25:00,139.63,139.74,139.39,139.52,24719.0,139.63,139.74,139.39,139.52,24719.0
2020-04-01 15:30:00,139.51,139.69,139.49,139.51,39378.0,139.51,139.69,139.49,139.51,39378.0
2020-04-01 15:35:00,139.51,139.66,138.66,138.66,34690.0,139.51,139.66,138.66,138.66,34690.0
2020-04-01 15:40:00,138.62,138.81,138.33,138.47,26214.0,138.62,138.81,138.33,138.47,26214.0
2020-04-01 15:45:00,138.5,139.15,138.18,138.2,40304.0,138.5,139.15,138.18,138.2,40304.0
2020-04-01 15:50:00,138.19,139.5,137.86,139.24,126699.0,138.19,139.5,137.86,139.24,126699.0
2020-04-01 15:55:00,139.2,139.92,139.02,139.22,154735.0,139.2,139.92,139.02,139.22,154735.0
2020-04-02 09:30:00,136.97,138.98,136.14,137.56,42431.0,136.97,138.98,136.14,137.56,42431.0
2020-04-02 09:35:00,138.44,138.44,136.76,138.4,28216.0,138.44,138.44,136.76,138.4,28216.0
2020-04-02 09:40:00,138.59,138.75,136.76,137.12,40469.0,138.59,138.75,136.76,137.12,40469.0
2020-04-02 09:45:00,136.93,137.15,136.15,136.58,155474.0,136.93,137.15,136.15,136.58,155474.0
2020-04-02 09:50:00,136.68,136.9,136.2,136.45,27151.0,136.68,136.9,136.2,136.45,27151.0
2020-04-02 09:55:00,136.23,138.53,136.22,138.53,18128.0,136.23,138.53,136.22,138.53,18128.0
2020-04-02 10:00:00,138.64,138.9,137.81,138.5,21920.0,138.64,138.9,137.81,138.5,21920.0
2020-04-02 10:05:00,138.5,140.01,138.49,139.86,37236.0,138.5,140.01,138.49,139.86,37236.0
2020-04-02 10:10:00,139.88,140.13,139.48,139.49,48263.0,139.88,140.13,139.48,139.49,48263.0
2020-04-02 10:15:00,139.34,139.48,138.86,139.04,33294.0,139.34,139.48,138.86,139.04,33294.0
2020-04-02 10:20:00,139.11,139.72,138.97,139.52,21409.0,139.11,139.72,138.97,139.52,21409.0
2020-04-02 10:25:00,139.82,140.03,138.98,139.88,25547.0,139.82,140.03,138.98,139.88,25547.0
2020-04-02 10:30:00,139.73,140.3,139.43,139.97,33068.0,139.73,140.3,139.43,139.97,33068.0
2020-04-02 10:35:00,139.97,142.14,139.97,141.37,45497.0,139.97,142.14,139.97,141.37,45497.0
2020-04-02 10:40:00,141.44,141.79,140.28,140.38,14149.0,141.44,141.79,140.28,140.38,14149.0
2020-04-02 10:45:00,140.26,140.78,140.06,140.1,15950.0,140.26,140.78,140.06,140.1,15950.0
2020-04-02 10:50:00,140.14,140.67,139.78,140.24,12457.0,140.14,140.67,139.78,140.24,12457.0
2020-04-02 10:55:00,140.18,141.05,140.05,140.75,12747.0,140.18,141.05,140.05,140.75,12747.0
2020-04-02 11:00:00,140.69,140.77,139.69,139.73,21120.0,140.69,140.77,139.69,139.73,21120.0
2020-04-02 11:05:00,139.91,139.99,138.45,138.84,21112.0,139.91,139.99,138.45,138.84,21112.0
2020-04-02 11:10:00,138.73,138.85,138.15,138.48,13177.0,138.73,138.85,138.15,138.48,13177.0
2020-04-02 11:15:00,138.78,139.98,138.58,139.34,17923.0,138.78,139.98,138.58,139.34,17923.0
2020-04-02 11:20:00,139.25,139.86,139.25,139.51,12293.0,139.25,139.86,139.25,139.51,12293.0
2020-04-02 11:25:00,139.62,139.63,138.74,139.5,13657.0,139.62,139.63,138.74,139.5,13657.0
2020-04-02 11:30:00,139.67,139.93,139.26,139.39,13403.0,139.67,139.93,139.26,139.39,13403.0
2020-04-02 11:35:00,139.45,139.65,139.0,139.1,15205.0,139.45,139.65,139.0,139.1,15205.0
2020-04-02 11:40:00,139.04,139.49,139.04,139.18,33451.0,139.04,139.49,139.04,139.18,33451.0
2020-04-02 11:45:00,139.17,139.24,138.82,138.96,14307.0,139.17,139.24,138.82,138.96,14307.0
2020-04-02 11:50:00,139.02,139.08,138.58,138.96,7884.0,139.02,139.08,138.58,138.96,7884.0
2020-04-02 11:55:00,138.96,139.28,138.95,139.01,21772.0,138.96,139.28,138.95,139.01,21772.0
2020-04-02 12:00:00,139.06,139.06,138.73,139.01,10774.0,139.06,139.06,138.73,139.01,10774.0
2020-04-02 12:05:00,138.89,139.39,138.89,139.31,23900.0,138.89,139.39,138.89,139.31,23900.0
2020-04-02 12:10:00,139.13,139.24,138.8,138.93,15612.0,139.13,139.24,138.8,138.93,15612.0
2020-04-02 12:15:00,138.88,139.36,138.2,139.22,27937.0,138.88,139.36,138.2,139.22,27937.0
2020-04-02 12:20:00,139.22,140.25,139.22,139.8,24031.0,139.22,140.25,139.22,139.8,24031.0
2020-04-02 12:25:00,139.81,139.93,138.95,139.15,32280.0,139.81,139.93,138.95,139.15,32280.0
2020-04-02 12:30:00,139.25,139.32,138.72,138.82,22001.0,139.25,139.32,138.72,138.82,22001.0
2020-04-02 12:35:00,138.78,139.16,138.38,138.45,41702.0,138.78,139.16,138.38,138.45,41702.0
2020-04-02 12:40:00,138.49,139.08,138.41,138.84,9635.0,138.49,139.08,138.41,138.84,9635.0
2020-04-02 12:45:00,138.84,138.85,138.43,138.79,14435.0,138.84,138.85,138.43,138.79,14435.0
2020-04-02 12:50:00,138.77,139.03,138.74,138.94,13644.0,138.77,139.03,138.74,138.94,13644.0
2020-04-02 12:55:00,138.9,138.94,138.66,138.85,4016.0,138.9,138.94,138.66,138.85,4016.0
2020-04-02 13:00:00,138.93,139.35,138.78,139.21,9840.0,138.93,139.35,138.78,139.21,9840.0
2020-04-02 13:05:00,139.21,139.22,138.85,138.97,7688.0,139.21,139.22,138.85,138.97,7688.0
2020-04-02 13:10:00,138.97,138.98,138.42,138.46,10287.0,138.97,138.98,138.42,138.46,10287.0
2020-04-02 13:15:00,138.49,138.5,137.83,137.86,16860.0,138.49,138.5,137.83,137.86,16860.0
2020-04-02 13:20:00,137.94,138.28,137.7,137.71,8973.0,137.94,138.28,137.7,137.71,8973.0
2020-04-02 13:25:00,137.61,137.68,136.95,137.14,9230.0,137.61,137.68,136.95,137.14,9230.0
2020-04-02 13:30:00,137.21,137.4,137.04,137.04,10495.0,137.21,137.4,137.04,137.04,10495.0
2020-04-02 13:35:00,137.11,137.13,136.68,136.78,11536.0,137.11,137.13,136.68,136.78,11536.0
2020-04-02 13:40:00,136.72,137.1,136.57,137.0,11562.0,136.72,137.1,136.57,137.0,11562.0
2020-04-02 13:45:00,136.96,137.09,136.77,136.98,9674.0,136.96,137.09,136.77,136.98,9674.0
2020-04-02 13:50:00,136.89,137.07,136.84,137.03,7297.0,136.89,137.07,136.84,137.03,7297.0
2020-04-02 13:55:00,136.96,137.06,136.54,136.55,7441.0,136.96,137.06,136.54,136.55,7441.0
2020-04-02 14:00:00,136.54,136.54,136.1,136.24,16187.0,136.54,136.54,136.1,136.24,16187.0
2020-04-02 14:05:00,136.19,136.27,136.0,136.21,12290.0,136.19,136.27,136.0,136.21,12290.0
2020-04-02 14:10:00,136.23,137.12,136.03,137.12,12279.0,136.23,137.12,136.03,137.12,12279.0
2020-04-02 14:15:00,137.1,137.13,136.0,136.28,10911.0,137.1,137.13,136.0,136.28,10911.0
2020-04-02 14:20:00,136.26,136.8,136.11,136.22,41559.0,136.26,136.8,136.11,136.22,41559.0
2020-04-02 14:25:00,136.33,137.14,136.33,137.06,5082.0,136.33,137.14,136.33,137.06,5082.0
2020-04-02 14:30:00,136.97,137.28,136.56,136.8,13835.0,136.97,137.28,136.56,136.8,13835.0
2020-04-02 14:35:00,136.6,137.14,136.6,136.94,12861.0,136.6,137.14,136.6,136.94,12861.0
2020-04-02 14:40:00,136.99,137.05,136.45,136.79,37001.0,136.99,137.05,136.45,136.79,37001.0
2020-04-02 14:45:00,136.76,137.07,136.29,136.43,13070.0,136.76,137.07,136.29,136.43,13070.0
2020-04-02 14:50:00,136.36,137.14,136.17,137.02,13266.0,136.36,137.14,136.17,137.02,13266.0
2020-04-02 14:55:00,137.03,137.22,136.93,137.02,13913.0,137.03,137.22,136.93,137.02,13913.0
2020-04-02 15:00:00,137.03,137.13,136.66,137.0,50281.0,137.03,137.13,136.66,137.0,50281.0
2020-04-02 15:05:00,137.0,137.03,136.81,137.0,20138.0,137.0,137.03,136.81,137.0,20138.0
2020-04-02 15:10:00,137.03,137.13,136.88,136.9,26686.0,137.03,137.13,136.88,136.9,26686.0
2020-04-02 15:15:00,136.99,137.21,136.56,136.86,18280.0,136.99,137.21,136.56,136.86,18280.0
2020-04-02 15:20:00,136.97,137.26,136.71,136.8,18739.0,136.97,137.26,136.71,136.8,18739.0
2020-04-02 15:25:00,136.71,136.87,136.41,136.84,23802.0,136.71,136.87,136.41,136.84,23802.0
2020-04-02 15:30:00,136.83,137.07,136.13,136.13,27455.0,136.83,137.07,136.13,136.13,27455.0
2020-04-02 15:35:00,136.13,136.31,135.56,135.56,30625.0,136.13,136.31,135.56,135.56,30625.0
2020-04-02 15:40:00,135.57,136.03,135.55,136.01,25775.0,135.57,136.03,135.55,136.01,25775.0
2020-04-02 15:45:00,135.95,135.99,135.52,135.73,43491.0,135.95,135.99,135.52,135.73,43491.0
2020-04-02 15:50:00,135.74,137.06,135.74,137.06,65963.0,135.74,137.06,135.74,137.06,65963.0
2020-04-02 15:55:00,137.08,137.22,136.59,137.01,110716.0,137.08,137.22,136.59,137.01,110716.0
2020-04-03 09:30:00,136.88,137.83,136.28,137.39,79287.0,136.88,137.83,136.28,137.39,79287.0
2020-04-03 09:35:00,137.94,138.77,137.33,138.69,14873.0,137.94,138.77,137.33,138.69,14873.0
2020-04-03 09:40:00,138.86,138.87,137.0,137.44,8241.0,138.86,138.87,137.0,137.44,8241.0
2020-04-03 09:45:00,137.36,137.89,136.52,136.71,7698.0,137.36,137.89,136.52,136.71,7698.0
2020-04-03 09:50:00,137.1,138.33,137.1,137.77,19670.0,137.1,138.33,137.1,137.77,19670.0
2020-04-03 09:55:00,137.51,138.79,137.41,138.45,9839.0,137.51,138.79,137.41,138.45,9839.0
2020-04-03 10:00:00,138.45,138.82,137.9,138.09,8779.0,138.45,138.82,137.9,138.09,8779.0
2020-04-03 10:05:00,138.23,138.53,137.88,138.53,13941.0,138.23,138.53,137.88,138.53,13941.0
2020-04-03 10:10:00,138.41,138.41,137.74,138.05,8120.0,138.41,138.41,137.74,138.05,8120.0
2020-04-03 10:15:00,137.75,137.86,137.0,137.01,19146.0,137.75,137.86,137.0,137.01,19146.0
2020-04-03 10:20:00,137.07,137.85,137.0,137.61,22600.0,137.07,137.85,137.0,137.61,22600.0
2020-04-03 10:25:00,137.7,137.93,136.97,137.12,6693.0,137.7,137.93,136.97,137.12,6693.0
2020-04-03 10:30:00,137.37,137.62,136.95,137.42,5534.0,137.37,137.62,136.95,137.42,5534.0
2020-04-03 10:35:00,137.3,137.61,136.73,137.21,18166.0,137.3,137.61,136.73,137.21,18166.0
2020-04-03 10:40:00,137.24,137.54,136.67,137.44,53200.0,137.24,137.54,136.67,137.44,53200.0
2020-04-03 10:45:00,137.61,137.7,136.92,136.92,6030.0,137.61,137.7,136.92,136.92,6030.0
2020-04-03 10:50:00,136.9,137.66,136.8,137.0,17402.0,136.9,137.66,136.8,137.0,17402.0
2020-04-03 10:55:00,137.04,137.46,136.75,137.38,5303.0,137.04,137.46,136.75,137.38,5303.0
2020-04-03 11:00:00,137.42,137.75,137.23,137.38,6991.0,137.42,137.75,137.23,137.38,6991.0
2020-04-03 11:05:00,137.21,137.4,137.0,137.37,8600.0,137.21,137.4,137.0,137.37,8600.0
2020-04-03 11:10:00,137.34,137.54,137.08,137.09,6000.0,137.34,137.54,137.08,137.09,6000.0
2020-04-03 11:15:00,137.13,137.28,137.0,137.22,13138.0,137.13,137.28,137.0,137.22,13138.0
2020-04-03 11:20:00,137.22,137.34,136.69,136.69,4923.0,137.22,137.34,136.69,136.69,4923.0
2020-04-03 11:25:00,136.79,137.33,136.79,137.06,6639.0,136.79,137.33,136.79,137.06,6639.0
2020-04-03 11:30:00,137.09,137.38,136.92,137.28,5334.0,137.09,137.38,136.92,137.28,5334.0
2020-04-03 11:35:00,137.24,137.38,136.92,137.38,4816.0,137.24,137.38,136.92,137.38,4816.0
2020-04-03 11:40:00,137.31,137.31,136.88,136.91,5557.0,137.31,137.31,136.88,136.91,5557.0
2020-04-03 11:45:00,136.92,137.26,136.72,137.09,7060.0,136.92,137.26,136.72,137.09,7060.0
2020-04-03 11:50:00,137.13,137.13,136.85,137.08,7374.0,137.13,137.13,136.85,137.08,7374.0
2020-04-03 11:55:00,137.19,137.33,136.92,136.97,6022.0,137.19,137.33,136.92,136.97,6022.0
2020-04-03 12:00:00,137.0,137.18,136.72,137.06,28360.0,137.0,137.18,136.72,137.06,28360.0
2020-04-03 12:05:00,137.0,137.01,136.55,136.74,6681.0,137.0,137.01,136.55,136.74,6681.0
2020-04-03 12:10:00,136.73,136.84,136.51,136.68,4917.0,136.73,136.84,136.51,136.68,4917.0
2020-04-03 12:15:00,136.83,136.95,136.7,136.81,4519.0,136.83,136.95,136.7,136.81,4519.0
2020-04-03 12:20:00,136.84,137.42,136.76,137.06,101179.0,136.84,137.42,136.76,137.06,101179.0
2020-04-03 12:25:00,137.17,137.62,136.9,137.55,33883.0,137.17,137.62,136.9,137.55,33883.0
2020-04-03 12:30:00,137.61,138.03,137.51,137.78,3750.0,137.61,138.03,137.51,137.78,3750.0
2020-04-03 12:35:00,137.72,138.03,137.63,137.91,2230.0,137.72,138.03,137.63,137.91,2230.0
2020-04-03 12:40:00,137.9,138.2,137.61,138.2,7504.0,137.9,138.2,137.61,138.2,7504.0
2020-04-03 12:45:00,138.27,138.28,137.3,137.42,5482.0,138.27,138.28,137.3,137.42,5482.0
2020-04-03 12:50:00,137.6,137.67,137.36,137.6,5186.0,137.6,137.67,137.36,137.6,5186.0
2020-04-03 12:55:00,137.64,138.03,137.51,137.83,2775.0,137.64,138.03,137.51,137.83,2775.0
2020-04-03 13:00:00,137.94,138.17,137.7,138.06,4797.0,137.94,138.17,137.7,138.06,4797.0
2020-04-03 13:05:00,138.06,138.38,137.96,138.29,3000.0,138.06,138.38,137.96,138.29,3000.0
2020-04-03 13:10:00,138.28,138.29,137.95,138.13,3499.0,138.28,138.29,137.95,138.13,3499.0
2020-04-03 13:15:00,138.26,138.59,138.16,138.41,5529.0,138.26,138.59,138.16,138.41,5529.0
2020-04-03 13:20:00,138.44,138.45,138.12,138.23,3003.0,138.44,138.45,138.12,138.23,3003.0
2020-04-03 13:25:00,138.12,138.24,138.0,138.16,7090.0,138.12,138.24,138.0,138.16,7090.0
2020-04-03 13:30:00,138.19,138.19,137.81,137.81,4916.0,138.19,138.19,137.81,137.81,4916.0
2020-04-03 13:35:00,137.88,137.97,137.7,137.91,3150.0,137.88,137.97,137.7,137.91,3150.0
2020-04-03 13:40:00,137.91,137.99,137.69,137.76,7246.0,137.91,137.99,137.69,137.76,7246.0
2020-04-03 13:45:00,137.78,137.98,137.71,137.89,10970.0,137.78,137.98,137.71,137.89,10970.0
2020-04-03 13:50:00,137.89,137.95,137.46,137.61,9200.0,137.89,137.95,137.46,137.61,9200.0
2020-04-03 13:55:00,137.55,137.91,137.49,137.73,7443.0,137.55,137.91,137.49,137.73,7443.0
2020-04-03 14:00:00,137.84,138.15,137.49,137.56,3996.0,137.84,138.15,137.49,137.56,3996.0
2020-04-03 14:05:00,137.56,137.7,137.39,137.65,13713.0,137.56,137.7,137.39,137.65,13713.0
2020-04-03 14:10:00,137.63,137.76,137.47,137.59,2107.0,137.63,137.76,137.47,137.59,2107.0
2020-04-03 14:15:00,137.58,137.68,137.33,137.45,7433.0,137.58,137.68,137.33,137.45,7433.0
2020-04-03 14:20:00,137.47,137.79,137.47,137.7,3844.0,137.47,137.79,137.47,137.7,3844.0
2020-04-03 14:25:00,137.59,138.25,137.55,138.18,11003.0,137.59,138.25,137.55,138.18,11003.0
2020-04-03 14:30:00,138.18,138.22,137.81,137.96,10882.0,138.18,138.22,137.81,137.96,10882.0
2020-04-03 14:35:00,137.96,138.28,137.83,138.28,7530.0,137.96,138.28,137.83,138.28,7530.0
2020-04-03 14:40:00,138.33,138.76,138.32,138.54,12927.0,138.33,138.76,138.32,138.54,12927.0
2020-04-03 14:45:00,138.51,139.35,138.33,139.34,27986.0,138.51,139.35,138.33,139.34,27986.0
2020-04-03 14:50:00,139.29,140.69,139.23,140.23,18149.0,139.29,140.69,139.23,140.23,18149.0
2020-04-03 14:55:00,140.26,141.34,140.25,141.3,21420.0,140.26,141.34,140.25,141.3,21420.0
2020-04-03 15:00:00,141.44,141.54,140.58,140.68,30827.0,141.44,141.54,140.58,140.68,30827.0
2020-04-03 15:05:00,140.68,140.81,139.98,140.24,13719.0,140.68,140.81,139.98,140.24,13719.0
2020-04-03 15:10:00,140.24,140.24,139.5,139.53,19359.0,140.24,140.24,139.5,139.53,19359.0
2020-04-03 15:15:00,139.46,139.94,139.27,139.72,14976.0,139.46,139.94,139.27,139.72,14976.0
2020-04-03 15:20:00,139.74,139.84,139.31,139.55,12830.0,139.74,139.84,139.31,139.55,12830.0
2020-04-03 15:25:00,139.48,139.67,139.09,139.13,15248.0,139.48,139.67,139.09,139.13,15248.0
2020-04-03 15:30:00,139.11,139.26,138.6,139.03,21524.0,139.11,139.26,138.6,139.03,21524.0
2020-04-03 15:35:00,139.03,139.4,138.71,138.82,25106.0,139.03,139.4,138.71,138.82,25106.0
2020-04-03 15:40:00,138.83,139.08,138.43,138.47,18336.0,138.83,139.08,138.43,138.47,18336.0
2020-04-03 15:45:00,138.47,139.21,138.35,138.81,23042.0,138.47,139.21,138.35,138.81,23042.0
2020-04-03 15:50:00,138.78,139.76,138.59,139.15,62226.0,138.78,139.76,138.59,139.15,62226.0
2020-04-03 15:55:00,139.15,140.0,138.32,138.96,111579.0,139.15,140.0,138.32,138.96,111579.0
2020-04-06 09:30:00,146.12,146.21,144.61,144.92,34619.0,146.12,146.21,144.61,144.92,34619.0
2020-04-06 09:35:00,145.32,146.34,145.06,145.67,34716.0,145.32,146.34,145.06,145.67,34716.0
2020-04-06 09:40:00,145.85,146.3,145.42,146.07,6566.0,145.85,146.3,145.42,146.07,6566.0
2020-04-06 09:45:00,145.93,148.78,145.93,147.6,35574.0,145.93,148.78,145.93,147.6,35574.0
2020-04-06 09:50:00,147.87,148.31,147.6,147.98,15113.0,147.87,148.31,147.6,147.98,15113.0
2020-04-06 09:55:00,147.78,148.18,146.31,146.47,19982.0,147.78,148.18,146.31,146.47,19982.0
2020-04-06 10:00:00,146.47,146.47,145.39,145.92,22524.0,146.47,146.47,145.39,145.92,22524.0
2020-04-06 10:05:00,146.15,146.91,145.93,146.91,2364.0,146.15,146.91,145.93,146.91,2364.0
2020-04-06 10:10:00,146.55,147.64,146.27,147.6,9600.0,146.55,147.64,146.27,147.6,9600.0
2020-04-06 10:15:00,147.5,148.42,147.19,148.04,7097.0,147.5,148.42,147.19,148.04,7097.0
2020-04-06 10:20:00,148.37,148.47,147.7,148.25,7402.0,148.37,148.47,147.7,148.25,7402.0
2020-04-06 10:25:00,148.4,148.45,147.28,147.5,14881.0,148.4,148.45,147.28,147.5,14881.0
2020-04-06 10:30:00,147.65,147.69,146.76,147.33,38851.0,147.65,147.69,146.76,147.33,38851.0
2020-04-06 10:35:00,147.47,147.96,147.32,147.96,9158.0,147.47,147.96,147.32,147.96,9158.0
2020-04-06 10:40:00,148.17,148.17,147.27,147.55,11719.0,148.17,148.17,147.27,147.55,11719.0
2020-04-06 10:45:00,147.27,147.78,146.5,147.01,24551.0,147.27,147.78,146.5,147.01,24551.0
2020-04-06 10:50:00,147.03,147.32,146.6,147.23,15198.0,147.03,147.32,146.6,147.23,15198.0
2020-04-06 10:55:00,147.11,147.33,146.74,146.96,12400.0,147.11,147.33,146.74,146.96,12400.0
2020-04-06 11:00:00,146.85,147.09,146.74,147.01,7021.0,146.85,147.09,146.74,147.01,7021.0
2020-04-06 11:05:00,146.88,147.16,146.85,147.16,18914.0,146.88,147.16,146.85,147.16,18914.0
2020-04-06 11:10:00,147.12,147.46,147.0,147.31,16020.0,147.12,147.46,147.0,147.31,16020.0
2020-04-06 11:15:00,147.29,147.3,146.83,146.92,9211.0,147.29,147.3,146.83,146.92,9211.0
2020-04-06 11:20:00,146.9,147.15,146.81,146.97,23346.0,146.9,147.15,146.81,146.97,23346.0
2020-04-06 11:25:00,147.07,147.49,147.0,147.46,8135.0,147.07,147.49,147.0,147.46,8135.0
2020-04-06 11:30:00,147.53,148.42,147.46,147.97,8686.0,147.53,148.42,147.46,147.97,8686.0
2020-04-06 11:35:00,147.93,148.09,147.33,147.42,7102.0,147.93,148.09,147.33,147.42,7102.0
2020-04-06 11:40:00,147.42,148.25,147.41,147.9,8764.0,147.42,148.25,147.41,147.9,8764.0
2020-04-06 11:45:00,147.88,148.11,147.48,147.55,17737.0,147.88,148.11,147.48,147.55,17737.0
2020-04-06 11:50:00,147.6,147.85,147.45,147.55,5237.0,147.6,147.85,147.45,147.55,5237.0
2020-04-06 11:55:00,147.61,147.71,147.37,147.37,13845.0,147.61,147.71,147.37,147.37,13845.0
2020-04-06 12:00:00,147.5,147.64,147.43,147.57,15390.0,147.5,147.64,147.43,147.57,15390.0
2020-04-06 12:05:00,147.62,147.63,147.39,147.63,12226.0,147.62,147.63,147.39,147.63,12226.0
2020-04-06 12:10:00,147.52,147.93,147.48,147.93,7335.0,147.52,147.93,147.48,147.93,7335.0
2020-04-06 12:15:00,147.91,148.6,147.88,148.6,11789.0,147.91,148.6,147.88,148.6,11789.0
2020-04-06 12:20:00,148.6,148.68,148.13,148.14,15143.0,148.6,148.68,148.13,148.14,15143.0
2020-04-06 12:25:00,148.17,148.37,147.98,148.37,8970.0,148.17,148.37,147.98,148.37,8970.0
2020-04-06 12:30:00,148.36,148.66,148.31,148.45,8527.0,148.36,148.66,148.31,148.45,8527.0
2020-04-06 12:35:00,148.41,148.85,148.27,148.59,14346.0,148.41,148.85,148.27,148.59,14346.0
2020-04-06 12:40:00,148.59,148.59,148.0,148.37,24724.0,148.59,148.59,148.0,148.37,24724.0
2020-04-06 12:45:00,148.38,148.76,148.18,148.29,8300.0,148.38,148.76,148.18,148.29,8300.0
2020-04-06 12:50:00,148.22,148.52,148.17,148.23,17965.0,148.22,148.52,148.17,148.23,17965.0
2020-04-06 12:55:00,148.29,148.63,148.27,148.53,7340.0,148.29,148.63,148.27,148.53,7340.0
2020-04-06 13:00:00,148.46,148.54,148.06,148.22,22053.0,148.46,148.54,148.06,148.22,22053.0
2020-04-06 13:05:00,148.15,148.27,147.99,148.04,7671.0,148.15,148.27,147.99,148.04,7671.0
2020-04-06 13:10:00,148.02,148.12,147.48,147.62,15130.0,148.02,148.12,147.48,147.62,15130.0
2020-04-06 13:15:00,147.62,147.91,147.25,147.32,26549.0,147.62,147.91,147.25,147.32,26549.0
2020-04-06 13:20:00,147.36,147.59,147.36,147.52,2800.0,147.36,147.59,147.36,147.52,2800.0
2020-04-06 13:25:00,147.46,147.49,147.01,147.11,10718.0,147.46,147.49,147.01,147.11,10718.0
2020-04-06 13:30:00,147.06,147.06,146.68,146.88,10550.0,147.06,147.06,146.68,146.88,10550.0
2020-04-06 13:35:00,146.85,147.43,146.85,147.37,27609.0,146.85,147.43,146.85,147.37,27609.0
2020-04-06 13:40:00,147.24,147.3,147.06,147.14,11944.0,147.24,147.3,147.06,147.14,11944.0
2020-04-06 13:45:00,147.16,147.91,147.16,147.9,5421.0,147.16,147.91,147.16,147.9,5421.0
2020-04-06 13:50:00,147.97,148.08,147.89,147.99,4371.0,147.97,148.08,147.89,147.99,4371.0
2020-04-06 13:55:00,148.04,148.13,147.96,148.08,5785.0,148.04,148.13,147.96,148.08,5785.0
2020-04-06 14:00:00,148.01,148.4,147.9,148.26,8168.0,148.01,148.4,147.9,148.26,8168.0
2020-04-06 14:05:00,148.26,148.75,148.26,148.37,8507.0,148.26,148.75,148.26,148.37,8507.0
2020-04-06 14:10:00,148.37,148.37,147.82,147.87,26535.0,148.37,148.37,147.82,147.87,26535.0
2020-04-06 14:15:00,147.9,148.58,147.9,148.5,26832.0,147.9,148.58,147.9,148.5,26832.0
2020-04-06 14:20:00,148.59,148.75,148.33,148.74,17021.0,148.59,148.75,148.33,148.74,17021.0
2020-04-06 14:25:00,148.73,148.73,148.41,148.47,5481.0,148.73,148.73,148.41,148.47,5481.0
2020-04-06 14:30:00,148.47,148.77,148.12,148.22,9813.0,148.47,148.77,148.12,148.22,9813.0
2020-04-06 14:35:00,148.12,148.43,148.12,148.3,14395.0,148.12,148.43,148.12,148.3,14395.0
2020-04-06 14:40:00,148.39,148.47,148.04,148.23,11620.0,148.39,148.47,148.04,148.23,11620.0
2020-04-06 14:45:00,148.23,149.03,148.05,148.99,28437.0,148.23,149.03,148.05,148.99,28437.0
2020-04-06 14:50:00,148.92,149.26,148.86,148.98,11607.0,148.92,149.26,148.86,148.98,11607.0
2020-04-06 14:55:00,148.98,149.66,148.96,149.56,14296.0,148.98,149.66,148.96,149.56,14296.0
2020-04-06 15:00:00,149.61,150.4,149.55,150.39,13677.0,149.61,150.4,149.55,150.39,13677.0
2020-04-06 15:05:00,150.38,151.13,150.34,151.06,17682.0,150.38,151.13,150.34,151.06,17682.0
2020-04-06 15:10:00,151.11,151.19,150.35,150.44,11892.0,151.11,151.19,150.35,150.44,11892.0
2020-04-06 15:15:00,150.7,150.9,149.95,150.01,24258.0,150.7,150.9,149.95,150.01,24258.0
2020-04-06 15:20:00,149.94,150.31,149.67,150.24,15210.0,149.94,150.31,149.67,150.24,15210.0
2020-04-06 15:25:00,150.3,150.93,150.18,150.93,25472.0,150.3,150.93,150.18,150.93,25472.0
2020-04-06 15:30:00,150.82,151.21,150.28,151.09,18042.0,150.82,151.21,150.28,151.09,18042.0
2020-04-06 15:35:00,151.14,151.61,151.03,151.47,19770.0,151.14,151.61,151.03,151.47,19770.0
2020-04-06 15:40:00,151.54,152.27,151.51,152.17,16207.0,151.54,152.27,151.51,152.17,16207.0
2020-04-06 15:45:00,152.17,152.36,150.85,151.12,50856.0,152.17,152.36,150.85,151.12,50856.0
2020-04-06 15:50:00,151.18,153.18,151.18,153.18,96541.0,151.18,153.18,151.18,153.18,96541.0
2020-04-06 15:55:00,153.38,153.52,152.17,152.52,140017.0,153.38,153.52,152.17,152.52,140017.0
2020-04-07 09:30:00,157.73,157.8,155.3,156.2,57643.0,157.73,157.8,155.3,156.2,57643.0
2020-04-07 09:35:00,156.21,156.22,153.22,153.69,37589.0,156.21,156.22,153.22,153.69,37589.0
2020-04-07 09:40:00,154.0,154.37,152.13,152.13,34001.0,154.0,154.37,152.13,152.13,34001.0
2020-04-07 09:45:00,152.17,154.12,152.12,152.65,23863.0,152.17,154.12,152.12,152.65,23863.0
2020-04-07 09:50:00,152.72,154.18,152.41,153.77,17152.0,152.72,154.18,152.41,153.77,17152.0
2020-04-07 09:55:00,153.95,154.18,152.5,152.75,10198.0,153.95,154.18,152.5,152.75,10198.0
2020-04-07 10:00:00,152.39,153.14,152.06,152.2,19080.0,152.39,153.14,152.06,152.2,19080.0
2020-04-07 10:05:00,152.5,152.89,151.22,151.61,24973.0,152.5,152.89,151.22,151.61,24973.0
2020-04-07 10:10:00,151.58,151.97,150.63,151.17,17610.0,151.58,151.97,150.63,151.17,17610.0
2020-04-07 10:15:00,151.19,151.47,150.39,151.22,10158.0,151.19,151.47,150.39,151.22,10158.0
2020-04-07 10:20:00,151.22,151.32,150.03,150.53,8535.0,151.22,151.32,150.03,150.53,8535.0
2020-04-07 10:25:00,150.35,150.81,149.97,150.21,12933.0,150.35,150.81,149.97,150.21,12933.0
2020-04-07 10:30:00,150.12,152.3,149.93,152.3,6793.0,150.12,152.3,149.93,152.3,6793.0
2020-04-07 10:35:00,152.18,152.18,150.88,151.08,11917.0,152.18,152.18,150.88,151.08,11917.0
2020-04-07 10:40:00,151.3,151.36,150.66,150.67,6200.0,151.3,151.36,150.66,150.67,6200.0
2020-04-07 10:45:00,150.42,150.88,150.0,150.17,6250.0,150.42,150.88,150.0,150.17,6250.0
2020-04-07 10:50:00,149.83,150.06,149.78,150.01,4632.0,149.83,150.06,149.78,150.01,4632.0
2020-04-07 10:55:00,150.11,150.39,149.86,150.05,10021.0,150.11,150.39,149.86,150.05,10021.0
2020-04-07 11:00:00,150.0,150.3,149.42,149.92,5024.0,150.0,150.3,149.42,149.92,5024.0
2020-04-07 11:05:00,150.33,150.44,149.88,150.41,8614.0,150.33,150.44,149.88,150.41,8614.0
2020-04-07 11:10:00,150.57,150.57,149.73,150.24,6693.0,150.57,150.57,149.73,150.24,6693.0
2020-04-07 11:15:00,150.47,150.82,149.89,149.89,24005.0,150.47,150.82,149.89,149.89,24005.0
2020-04-07 11:20:00,149.78,150.29,149.35,149.92,5092.0,149.78,150.29,149.35,149.92,5092.0
2020-04-07 11:25:00,149.92,150.66,149.46,150.63,5554.0,149.92,150.66,149.46,150.63,5554.0
2020-04-07 11:30:00,150.68,150.81,150.04,150.24,19822.0,150.68,150.81,150.04,150.24,19822.0
2020-04-07 11:35:00,150.25,150.99,150.25,150.87,19169.0,150.25,150.99,150.25,150.87,19169.0
2020-04-07 11:40:00,150.95,150.98,150.53,150.61,13148.0,150.95,150.98,150.53,150.61,13148.0
2020-04-07 11:45:00,150.54,151.09,150.53,150.58,11791.0,150.54,151.09,150.53,150.58,11791.0
2020-04-07 11:50:00,150.36,150.65,150.32,150.65,4500.0,150.36,150.65,150.32,150.65,4500.0
2020-04-07 11:55:00,150.64,150.68,150.13,150.26,8759.0,150.64,150.68,150.13,150.26,8759.0
2020-04-07 12:00:00,150.19,150.88,150.14,150.57,7433.0,150.19,150.88,150.14,150.57,7433.0
2020-04-07 12:05:00,150.75,151.58,150.74,151.58,11353.0,150.75,151.58,150.74,151.58,11353.0
2020-04-07 12:10:00,151.65,151.9,151.36,151.48,12269.0,151.65,151.9,151.36,151.48,12269.0
2020-04-07 12:15:00,151.56,151.97,151.4,151.81,14842.0,151.56,151.97,151.4,151.81,14842.0
2020-04-07 12:20:00,151.92,152.14,151.42,151.67,20036.0,151.92,152.14,151.42,151.67,20036.0
2020-04-07 12:25:00,151.69,152.74,151.68,152.59,13300.0,151.69,152.74,151.68,152.59,13300.0
2020-04-07 12:30:00,152.53,152.83,152.34,152.59,14327.0,152.53,152.83,152.34,152.59,14327.0
2020-04-07 12:35:00,152.65,153.18,152.35,153.04,9715.0,152.65,153.18,152.35,153.04,9715.0
2020-04-07 12:40:00,152.98,154.17,152.9,153.94,16287.0,152.98,154.17,152.9,153.94,16287.0
2020-04-07 12:45:00,153.92,155.37,153.76,155.21,21051.0,153.92,155.37,153.76,155.21,21051.0
2020-04-07 12:50:00,155.08,155.25,154.35,154.35,10667.0,155.08,155.25,154.35,154.35,10667.0
2020-04-07 12:55:00,154.35,155.18,154.35,154.63,5966.0,154.35,155.18,154.35,154.63,5966.0
2020-04-07 13:00:00,154.69,155.33,154.62,154.62,8678.0,154.69,155.33,154.62,154.62,8678.0
2020-04-07 13:05:00,155.05,155.26,154.48,154.74,9639.0,155.05,155.26,154.48,154.74,9639.0
2020-04-07 13:10:00,154.78,155.56,154.54,155.54,6828.0,154.78,155.56,154.54,155.54,6828.0
2020-04-07 13:15:00,155.5,155.51,154.43,154.58,3110.0,155.5,155.51,154.43,154.58,3110.0
2020-04-07 13:20:00,154.71,154.78,154.27,154.48,33155.0,154.71,154.78,154.27,154.48,33155.0
2020-04-07 13:25:00,154.59,154.6,153.68,153.95,6490.0,154.59,154.6,153.68,153.95,6490.0
2020-04-07 13:30:00,153.95,153.95,152.98,153.25,6979.0,153.95,153.95,152.98,153.25,6979.0
2020-04-07 13:35:00,153.3,153.3,152.65,152.65,6992.0,153.3,153.3,152.65,152.65,6992.0
2020-04-07 13:40:00,152.67,152.92,152.32,152.32,18571.0,152.67,152.92,152.32,152.32,18571.0
2020-04-07 13:45:00,152.29,152.89,152.28,152.4,20431.0,152.29,152.89,152.28,152.4,20431.0
2020-04-07 13:50:00,152.39,152.59,152.14,152.4,7637.0,152.39,152.59,152.14,152.4,7637.0
2020-04-07 13:55:00,152.37,152.37,151.91,152.03,7766.0,152.37,152.37,151.91,152.03,7766.0
2020-04-07 14:00:00,151.98,152.13,151.58,151.58,6284.0,151.98,152.13,151.58,151.58,6284.0
2020-04-07 14:05:00,151.39,151.42,150.55,150.79,7451.0,151.39,151.42,150.55,150.79,7451.0
2020-04-07 14:10:00,150.87,151.09,150.31,150.32,5392.0,150.87,151.09,150.31,150.32,5392.0
2020-04-07 14:15:00,150.39,150.55,149.76,149.89,23736.0,150.39,150.55,149.76,149.89,23736.0
2020-04-07 14:20:00,149.89,151.17,149.89,151.14,6178.0,149.89,151.17,149.89,151.14,6178.0
2020-04-07 14:25:00,151.09,151.53,150.83,150.84,8836.0,151.09,151.53,150.83,150.84,8836.0
2020-04-07 14:30:00,150.72,150.89,150.46,150.53,9756.0,150.72,150.89,150.46,150.53,9756.0
2020-04-07 14:35:00,150.56,150.67,150.16,150.24,4591.0,150.56,150.67,150.16,150.24,4591.0
2020-04-07 14:40:00,150.15,150.27,149.9,149.9,7119.0,150.15,150.27,149.9,149.9,7119.0
2020-04-07 14:45:00,149.94,150.17,149.71,149.72,7324.0,149.94,150.17,149.71,149.72,7324.0
2020-04-07 14:50:00,149.63,150.09,149.45,149.45,5880.0,149.63,150.09,149.45,149.45,5880.0
2020-04-07 14:55:00,149.48,149.53,148.71,148.97,19901.0,149.48,149.53,148.71,148.97,19901.0
2020-04-07 15:00:00,149.0,149.38,149.0,149.13,39277.0,149.0,149.38,149.0,149.13,39277.0
2020-04-07 15:05:00,149.12,149.52,148.74,149.52,20505.0,149.12,149.52,148.74,149.52,20505.0
2020-04-07 15:10:00,149.82,150.0,149.33,149.82,25810.0,149.82,150.0,149.33,149.82,25810.0
2020-04-07 15:15:00,149.85,149.93,149.4,149.43,34244.0,149.85,149.93,149.4,149.43,34244.0
2020-04-07 15:20:00,149.44,149.74,148.74,148.83,24696.0,149.44,149.74,148.74,148.83,24696.0
2020-04-07 15:25:00,148.85,149.49,148.62,148.68,30289.0,148.85,149.49,148.62,148.68,30289.0
2020-04-07 15:30:00,148.74,149.18,148.24,148.76,39634.0,148.74,149.18,148.24,148.76,39634.0
2020-04-07 15:35:00,148.72,149.44,148.63,149.21,39818.0,148.72,149.44,148.63,149.21,39818.0
2020-04-07 15:40:00,149.23,149.48,148.79,148.94,61018.0,149.23,149.48,148.79,148.94,61018.0
2020-04-07 15:45:00,148.97,150.09,148.86,150.0,57421.0,148.97,150.09,148.86,150.0,57421.0
2020-04-07 15:50:00,150.0,150.0,147.26,149.16,116877.0,150.0,150.0,147.26,149.16,116877.0
2020-04-07 15:55:00,149.3,149.59,148.6,148.7,66957.0,149.3,149.59,148.6,148.7,66957.0
2020-04-08 09:30:00,150.79,152.17,149.46,151.87,21975.0,150.79,152.17,149.46,151.87,21975.0
2020-04-08 09:35:00,151.85,151.85,150.69,151.07,6300.0,151.85,151.85,150.69,151.07,6300.0
2020-04-08 09:40:00,151.54,152.81,150.96,151.29,11788.0,151.54,152.81,150.96,151.29,11788.0
2020-04-08 09:45:00,151.12,151.85,150.26,150.26,6500.0,151.12,151.85,150.26,150.26,6500.0
2020-04-08 09:50:00,150.29,151.28,150.26,151.28,4694.0,150.29,151.28,150.26,151.28,4694.0
2020-04-08 09:55:00,150.84,151.01,150.03,150.44,8380.0,150.84,151.01,150.03,150.44,8380.0
2020-04-08 10:00:00,150.53,152.52,150.3,152.03,22605.0,150.53,152.52,150.3,152.03,22605.0
2020-04-08 10:05:00,152.34,152.34,150.75,151.12,19977.0,152.34,152.34,150.75,151.12,19977.0
2020-04-08 10:10:00,151.32,151.58,150.94,151.5,18098.0,151.32,151.58,150.94,151.5,18098.0
2020-04-08 10:15:00,151.39,152.44,151.18,152.27,3100.0,151.39,152.44,151.18,152.27,3100.0
2020-04-08 10:20:00,152.38,152.54,151.78,152.18,5176.0,152.38,152.54,151.78,152.18,5176.0
2020-04-08 10:25:00,152.12,153.2,152.12,153.0,12992.0,152.12,153.2,152.12,153.0,12992.0
2020-04-08 10:30:00,153.11,153.82,153.0,153.5,7625.0,153.11,153.82,153.0,153.5,7625.0
2020-04-08 10:35:00,153.64,153.64,152.88,153.34,8062.0,153.64,153.64,152.88,153.34,8062.0
2020-04-08 10:40:00,153.21,153.4,152.56,152.65,14208.0,153.21,153.4,152.56,152.65,14208.0
2020-04-08 10:45:00,152.72,153.31,152.55,153.18,7275.0,152.72,153.31,152.55,153.18,7275.0
2020-04-08 10:50:00,153.32,153.98,153.32,153.66,4902.0,153.32,153.98,153.32,153.66,4902.0
2020-04-08 10:55:00,153.72,154.04,153.3,153.94,5803.0,153.72,154.04,153.3,153.94,5803.0
2020-04-08 11:00:00,153.94,155.05,153.68,154.93,27894.0,153.94,155.05,153.68,154.93,27894.0
2020-04-08 11:05:00,155.04,155.72,154.97,155.64,11937.0,155.04,155.72,154.97,155.64,11937.0
2020-04-08 11:10:00,155.49,155.84,155.22,155.24,7553.0,155.49,155.84,155.22,155.24,7553.0
2020-04-08 11:15:00,155.34,156.11,155.04,156.06,12709.0,155.34,156.11,155.04,156.06,12709.0
2020-04-08 11:20:00,156.04,157.46,156.03,157.07,27066.0,156.04,157.46,156.03,157.07,27066.0
2020-04-08 11:25:00,157.12,157.97,156.98,157.73,26390.0,157.12,157.97,156.98,157.73,26390.0
2020-04-08 11:30:00,157.82,157.92,157.14,157.58,18034.0,157.82,157.92,157.14,157.58,18034.0
2020-04-08 11:35:00,157.55,158.26,157.49,158.26,22910.0,157.55,158.26,157.49,158.26,22910.0
2020-04-08 11:40:00,158.35,158.75,157.8,157.9,37700.0,158.35,158.75,157.8,157.9,37700.0
2020-04-08 11:45:00,157.55,157.87,157.0,157.01,15300.0,157.55,157.87,157.0,157.01,15300.0
2020-04-08 11:50:00,157.09,157.7,157.04,157.59,16543.0,157.09,157.7,157.04,157.59,16543.0
2020-04-08 11:55:00,157.58,158.35,157.48,158.17,24774.0,157.58,158.35,157.48,158.17,24774.0
2020-04-08 12:00:00,158.17,158.3,157.6,158.19,20351.0,158.17,158.3,157.6,158.19,20351.0
2020-04-08 12:05:00,158.23,158.45,157.81,158.36,14401.0,158.23,158.45,157.81,158.36,14401.0
2020-04-08 12:10:00,158.36,158.79,158.17,158.78,13842.0,158.36,158.79,158.17,158.78,13842.0
2020-04-08 12:15:00,158.88,159.09,158.65,158.85,11117.0,158.88,159.09,158.65,158.85,11117.0
2020-04-08 12:20:00,158.84,159.41,158.8,159.29,46133.0,158.84,159.41,158.8,159.29,46133.0
2020-04-08 12:25:00,159.24,159.83,158.77,159.05,61101.0,159.24,159.83,158.77,159.05,61101.0
2020-04-08 12:30:00,159.19,159.45,158.64,158.87,24844.0,159.19,159.45,158.64,158.87,24844.0
2020-04-08 12:35:00,158.96,160.16,158.56,160.16,40059.0,158.96,160.16,158.56,160.16,40059.0
2020-04-08 12:40:00,160.24,160.85,159.94,159.97,53026.0,160.24,160.85,159.94,159.97,53026.0
2020-04-08 12:45:00,160.31,160.79,160.2,160.64,74972.0,160.31,160.79,160.2,160.64,74972.0
2020-04-08 12:50:00,160.5,160.84,160.35,160.46,67050.0,160.5,160.84,160.35,160.46,67050.0
2020-04-08 12:55:00,160.5,160.72,160.33,160.5,40685.0,160.5,160.72,160.33,160.5,40685.0
2020-04-08 13:00:00,160.53,160.55,159.23,159.44,14944.0,160.53,160.55,159.23,159.44,14944.0
2020-04-08 13:05:00,159.07,159.36,158.75,158.77,3780.0,159.07,159.36,158.75,158.77,3780.0
2020-04-08 13:10:00,158.63,159.16,158.23,159.05,7470.0,158.63,159.16,158.23,159.05,7470.0
2020-04-08 13:15:00,159.18,159.19,158.73,159.0,3474.0,159.18,159.19,158.73,159.0,3474.0
2020-04-08 13:20:00,158.97,159.66,158.97,159.63,20300.0,158.97,159.66,158.97,159.63,20300.0
2020-04-08 13:25:00,159.71,159.98,159.59,159.81,46861.0,159.71,159.98,159.59,159.81,46861.0
2020-04-08 13:30:00,159.9,160.14,159.8,159.96,29889.0,159.9,160.14,159.8,159.96,29889.0
2020-04-08 13:35:00,159.93,160.09,159.79,159.92,20259.0,159.93,160.09,159.79,159.92,20259.0
2020-04-08 13:40:00,159.95,160.11,159.53,159.59,40936.0,159.95,160.11,159.53,159.59,40936.0
2020-04-08 13:45:00,159.56,160.06,159.56,159.94,16693.0,159.56,160.06,159.56,159.94,16693.0
2020-04-08 13:50:00,160.0,160.22,159.87,159.93,41566.0,160.0,160.22,159.87,159.93,41566.0
2020-04-08 13:55:00,159.92,159.92,159.12,159.43,43551.0,159.92,159.92,159.12,159.43,43551.0
2020-04-08 14:00:00,159.42,160.14,159.42,160.0,13037.0,159.42,160.14,159.42,160.0,13037.0
2020-04-08 14:05:00,160.0,160.42,159.9,160.42,12738.0,160.0,160.42,159.9,160.42,12738.0
2020-04-08 14:10:00,160.33,160.45,159.91,159.95,15077.0,160.33,160.45,159.91,159.95,15077.0
2020-04-08 14:15:00,160.0,160.19,159.95,159.97,39403.0,160.0,160.19,159.95,159.97,39403.0
2020-04-08 14:20:00,160.03,160.35,159.82,160.21,44083.0,160.03,160.35,159.82,160.21,44083.0
2020-04-08 14:25:00,160.27,161.29,160.26,161.25,44898.0,160.27,161.29,160.26,161.25,44898.0
2020-04-08 14:30:00,161.22,161.47,160.95,160.95,11596.0,161.22,161.47,160.95,160.95,11596.0
2020-04-08 14:35:00,160.96,161.37,160.86,161.37,13515.0,160.96,161.37,160.86,161.37,13515.0
2020-04-08 14:40:00,161.36,161.78,161.21,161.29,5875.0,161.36,161.78,161.21,161.29,5875.0
2020-04-08 14:45:00,161.23,161.43,161.06,161.14,15806.0,161.23,161.43,161.06,161.14,15806.0
2020-04-08 14:50:00,161.23,161.43,161.2,161.2,7662.0,161.23,161.43,161.2,161.2,7662.0
2020-04-08 14:55:00,161.16,161.29,161.01,161.19,27431.0,161.16,161.29,161.01,161.19,27431.0
2020-04-08 15:00:00,161.2,161.42,161.08,161.34,10059.0,161.2,161.42,161.08,161.34,10059.0
2020-04-08 15:05:00,161.36,161.41,160.99,160.99,33324.0,161.36,161.41,160.99,160.99,33324.0
2020-04-08 15:10:00,161.02,161.14,160.49,160.59,13341.0,161.02,161.14,160.49,160.59,13341.0
2020-04-08 15:15:00,160.54,160.96,160.4,160.44,11786.0,160.54,160.96,160.4,160.44,11786.0
2020-04-08 15:20:00,160.43,160.48,159.12,159.39,23390.0,160.43,160.48,159.12,159.39,23390.0
2020-04-08 15:25:00,159.36,159.69,159.27,159.3,13655.0,159.36,159.69,159.27,159.3,13655.0
2020-04-08 15:30:00,159.37,159.99,158.6,158.91,20461.0,159.37,159.99,158.6,158.91,20461.0
2020-04-08 15:35:00,158.89,159.03,158.02,158.34,14452.0,158.89,159.03,158.02,158.34,14452.0
2020-04-08 15:40:00,158.36,158.45,157.42,158.03,30786.0,158.36,158.45,157.42,158.03,30786.0
2020-04-08 15:45:00,158.08,158.23,157.75,157.78,47500.0,158.08,158.23,157.75,157.78,47500.0
2020-04-08 15:50:00,157.98,160.05,157.98,159.85,379428.0,157.98,160.05,157.98,159.85,379428.0
2020-04-08 15:55:00,159.84,159.84,158.61,159.21,143090.0,159.84,159.84,158.61,159.21,143090.0
2020-04-09 09:30:00,160.82,163.99,160.17,160.58,58446.0,160.82,163.99,160.17,160.58,58446.0
2020-04-09 09:35:00,160.42,162.52,160.24,161.46,25327.0,160.42,162.52,160.24,161.46,25327.0
2020-04-09 09:40:00,161.46,164.47,161.45,164.47,59031.0,161.46,164.47,161.45,164.47,59031.0
2020-04-09 09:45:00,164.29,165.71,164.09,165.71,55051.0,164.29,165.71,164.09,165.71,55051.0
2020-04-09 09:50:00,165.69,166.43,165.4,165.91,55170.0,165.69,166.43,165.4,165.91,55170.0
2020-04-09 09:55:00,165.66,167.3,165.35,167.09,16029.0,165.66,167.3,165.35,167.09,16029.0
2020-04-09 10:00:00,167.09,167.3,165.63,166.2,113464.0,167.09,167.3,165.63,166.2,113464.0
2020-04-09 10:05:00,165.88,166.15,164.87,164.87,137533.0,165.88,166.15,164.87,164.87,137533.0
2020-04-09 10:10:00,165.11,165.85,164.8,165.16,36535.0,165.11,165.85,164.8,165.16,36535.0
2020-04-09 10:15:00,165.16,165.47,163.65,163.71,47556.0,165.16,165.47,163.65,163.71,47556.0
2020-04-09 10:20:00,163.67,163.78,162.04,162.76,38747.0,163.67,163.78,162.04,162.76,38747.0
2020-04-09 10:25:00,162.81,164.42,162.81,164.19,16782.0,162.81,164.42,162.81,164.19,16782.0
2020-04-09 10:30:00,164.39,164.4,163.18,163.83,17185.0,164.39,164.4,163.18,163.83,17185.0
2020-04-09 10:35:00,163.88,164.21,163.51,164.0,12441.0,163.88,164.21,163.51,164.0,12441.0
2020-04-09 10:40:00,164.04,165.49,164.04,165.46,22950.0,164.04,165.49,164.04,165.46,22950.0
2020-04-09 10:45:00,165.43,166.07,165.14,165.19,16639.0,165.43,166.07,165.14,165.19,16639.0
2020-04-09 10:50:00,165.06,165.73,164.14,165.53,23788.0,165.06,165.73,164.14,165.53,23788.0
2020-04-09 10:55:00,165.66,166.25,165.37,165.83,37133.0,165.66,166.25,165.37,165.83,37133.0
2020-04-09 11:00:00,165.75,165.75,164.99,165.25,24717.0,165.75,165.75,164.99,165.25,24717.0
2020-04-09 11:05:00,165.33,165.35,164.54,165.13,12075.0,165.33,165.35,164.54,165.13,12075.0
2020-04-09 11:10:00,165.25,165.96,165.11,165.78,62198.0,165.25,165.96,165.11,165.78,62198.0
2020-04-09 11:15:00,165.74,166.23,165.54,166.2,42204.0,165.74,166.23,165.54,166.2,42204.0
2020-04-09 11:20:00,166.22,166.63,164.77,164.87,91715.0,166.22,166.63,164.77,164.87,91715.0
2020-04-09 11:25:00,164.94,165.78,164.68,165.76,35296.0,164.94,165.78,164.68,165.76,35296.0
2020-04-09 11:30:00,165.73,166.35,165.58,166.02,24741.0,165.73,166.35,165.58,166.02,24741.0
2020-04-09 11:35:00,166.0,166.62,165.73,166.46,54538.0,166.0,166.62,165.73,166.46,54538.0
2020-04-09 11:40:00,166.49,166.71,166.15,166.63,15614.0,166.49,166.71,166.15,166.63,15614.0
2020-04-09 11:45:00,166.69,167.28,166.69,167.28,15788.0,166.69,167.28,166.69,167.28,15788.0
2020-04-09 11:50:00,167.09,167.34,166.99,167.32,14251.0,167.09,167.34,166.99,167.32,14251.0
2020-04-09 11:55:00,167.24,168.25,167.12,168.09,20995.0,167.24,168.25,167.12,168.09,20995.0
2020-04-09 12:00:00,168.11,168.26,167.81,168.09,16778.0,168.11,168.26,167.81,168.09,16778.0
2020-04-09 12:05:00,168.11,168.21,167.82,167.86,12394.0,168.11,168.21,167.82,167.86,12394.0
2020-04-09 12:10:00,167.88,168.37,167.7,168.37,17398.0,167.88,168.37,167.7,168.37,17398.0
2020-04-09 12:15:00,168.39,168.9,168.26,168.82,16324.0,168.39,168.9,168.26,168.82,16324.0
2020-04-09 12:20:00,168.89,168.91,168.14,168.18,18528.0,168.89,168.91,168.14,168.18,18528.0
2020-04-09 12:25:00,168.22,168.25,167.98,168.14,15726.0,168.22,168.25,167.98,168.14,15726.0
2020-04-09 12:30:00,168.15,168.57,168.1,168.11,23200.0,168.15,168.57,168.1,168.11,23200.0
2020-04-09 12:35:00,168.09,168.77,167.95,168.76,65702.0,168.09,168.77,167.95,168.76,65702.0
2020-04-09 12:40:00,168.75,168.9,168.2,168.33,13966.0,168.75,168.9,168.2,168.33,13966.0
2020-04-09 12:45:00,168.33,169.28,168.29,169.08,21153.0,168.33,169.28,168.29,169.08,21153.0
2020-04-09 12:50:00,169.09,169.39,168.98,169.1,21170.0,169.09,169.39,168.98,169.1,21170.0
2020-04-09 12:55:00,169.1,169.97,169.04,169.94,18075.0,169.1,169.97,169.04,169.94,18075.0
2020-04-09 13:00:00,169.92,170.54,169.6,170.2,20941.0,169.92,170.54,169.6,170.2,20941.0
2020-04-09 13:05:00,170.26,170.29,169.61,170.0,11953.0,170.26,170.29,169.61,170.0,11953.0
2020-04-09 13:10:00,170.13,170.8,169.74,170.78,24469.0,170.13,170.8,169.74,170.78,24469.0
2020-04-09 13:15:00,170.75,170.81,169.86,170.54,15854.0,170.75,170.81,169.86,170.54,15854.0
2020-04-09 13:20:00,170.52,170.72,170.01,170.16,29314.0,170.52,170.72,170.01,170.16,29314.0
2020-04-09 13:25:00,170.03,170.25,169.25,169.97,31728.0,170.03,170.25,169.25,169.97,31728.0
2020-04-09 13:30:00,169.95,170.04,169.62,169.8,8387.0,169.95,170.04,169.62,169.8,8387.0
2020-04-09 13:35:00,169.76,169.89,169.4,169.63,62017.0,169.76,169.89,169.4,169.63,62017.0
2020-04-09 13:40:00,169.63,169.96,169.51,169.59,33733.0,169.63,169.96,169.51,169.59,33733.0
2020-04-09 13:45:00,169.58,169.83,169.53,169.73,20566.0,169.58,169.83,169.53,169.73,20566.0
2020-04-09 13:50:00,169.74,170.03,169.19,169.52,29380.0,169.74,170.03,169.19,169.52,29380.0
2020-04-09 13:55:00,169.54,170.13,169.54,169.83,23886.0,169.54,170.13,169.54,169.83,23886.0
2020-04-09 14:00:00,169.8,170.04,169.2,169.71,20938.0,169.8,170.04,169.2,169.71,20938.0
2020-04-09 14:05:00,169.55,169.7,169.21,169.41,30142.0,169.55,169.7,169.21,169.41,30142.0
2020-04-09 14:10:00,169.36,169.63,168.34,168.39,39296.0,169.36,169.63,168.34,168.39,39296.0
2020-04-09 14:15:00,168.34,168.36,167.59,167.65,17272.0,168.34,168.36,167.59,167.65,17272.0
2020-04-09 14:20:00,167.54,168.08,166.94,167.81,24333.0,167.54,168.08,166.94,167.81,24333.0
2020-04-09 14:25:00,167.8,168.5,167.74,168.18,15374.0,167.8,168.5,167.74,168.18,15374.0
2020-04-09 14:30:00,168.2,168.74,167.81,167.81,14664.0,168.2,168.74,167.81,167.81,14664.0
2020-04-09 14:35:00,167.78,167.95,167.08,167.41,36931.0,167.78,167.95,167.08,167.41,36931.0
2020-04-09 14:40:00,167.43,167.55,166.41,166.48,42221.0,167.43,167.55,166.41,166.48,42221.0
2020-04-09 14:45:00,166.48,166.72,165.36,165.54,27315.0,166.48,166.72,165.36,165.54,27315.0
2020-04-09 14:50:00,165.49,165.99,164.9,164.96,28921.0,165.49,165.99,164.9,164.96,28921.0
2020-04-09 14:55:00,165.04,165.71,164.63,165.27,35140.0,165.04,165.71,164.63,165.27,35140.0
2020-04-09 15:00:00,165.24,165.33,164.33,164.46,28677.0,165.24,165.33,164.33,164.46,28677.0
2020-04-09 15:05:00,164.48,165.43,164.32,164.96,24188.0,164.48,165.43,164.32,164.96,24188.0
2020-04-09 15:10:00,164.96,165.04,164.39,164.53,47905.0,164.96,165.04,164.39,164.53,47905.0
2020-04-09 15:15:00,164.47,164.55,163.39,163.54,36094.0,164.47,164.55,163.39,163.54,36094.0
2020-04-09 15:20:00,163.54,163.62,163.16,163.29,37597.0,163.54,163.62,163.16,163.29,37597.0
2020-04-09 15:25:00,163.36,164.39,163.31,164.16,30765.0,163.36,164.39,163.31,164.16,30765.0
2020-04-09 15:30:00,164.28,164.86,164.18,164.85,19729.0,164.28,164.86,164.18,164.85,19729.0
2020-04-09 15:35:00,164.95,165.0,164.43,164.94,20153.0,164.95,165.0,164.43,164.94,20153.0
2020-04-09 15:40:00,164.89,165.15,164.69,164.99,25305.0,164.89,165.15,164.69,164.99,25305.0
2020-04-09 15:45:00,165.02,165.11,164.01,164.19,31327.0,165.02,165.11,164.01,164.19,31327.0
2020-04-09 15:50:00,164.22,165.04,163.8,164.43,91694.0,164.22,165.04,163.8,164.43,91694.0
2020-04-09 15:55:00,164.42,165.28,164.41,164.9,113559.0,164.42,165.28,164.41,164.9,113559.0
2020-04-13 09:30:00,162.75,163.99,160.11,161.76,44414.0,162.75,163.99,160.11,161.76,44414.0
2020-04-13 09:35:00,161.06,162.37,160.48,161.62,37599.0,161.06,162.37,160.48,161.62,37599.0
2020-04-13 09:40:00,161.74,161.74,159.83,160.4,10249.0,161.74,161.74,159.83,160.4,10249.0
2020-04-13 09:45:00,160.17,160.45,159.17,160.33,15977.0,160.17,160.45,159.17,160.33,15977.0
2020-04-13 09:50:00,160.42,161.53,160.3,161.53,6787.0,160.42,161.53,160.3,161.53,6787.0
2020-04-13 09:55:00,161.56,161.96,160.52,160.52,8247.0,161.56,161.96,160.52,160.52,8247.0
2020-04-13 10:00:00,160.61,161.29,160.12,161.11,17215.0,160.61,161.29,160.12,161.11,17215.0
2020-04-13 10:05:00,161.22,161.53,160.92,161.01,5266.0,161.22,161.53,160.92,161.01,5266.0
2020-04-13 10:10:00,161.43,161.68,160.65,160.65,8486.0,161.43,161.68,160.65,160.65,8486.0
2020-04-13 10:15:00,160.56,160.56,159.67,159.7,7723.0,160.56,160.56,159.67,159.7,7723.0
2020-04-13 10:20:00,159.84,160.01,159.21,159.21,5168.0,159.84,160.01,159.21,159.21,5168.0
2020-04-13 10:25:00,159.15,159.39,158.93,159.08,11189.0,159.15,159.39,158.93,159.08,11189.0
2020-04-13 10:30:00,159.08,159.14,158.28,158.45,10433.0,159.08,159.14,158.28,158.45,10433.0
2020-04-13 10:35:00,158.52,159.1,158.27,158.92,14668.0,158.52,159.1,158.27,158.92,14668.0
2020-04-13 10:40:00,158.76,158.88,158.17,158.17,5817.0,158.76,158.88,158.17,158.17,5817.0
2020-04-13 10:45:00,158.27,159.07,158.27,158.39,7070.0,158.27,159.07,158.27,158.39,7070.0
2020-04-13 10:50:00,158.29,158.43,157.65,157.75,7293.0,158.29,158.43,157.65,157.75,7293.0
2020-04-13 10:55:00,158.0,158.22,157.74,158.13,7395.0,158.0,158.22,157.74,158.13,7395.0
2020-04-13 11:00:00,158.18,158.27,157.77,157.93,7790.0,158.18,158.27,157.77,157.93,7790.0
2020-04-13 11:05:00,157.99,158.03,156.91,157.02,14832.0,157.99,158.03,156.91,157.02,14832.0
2020-04-13 11:10:00,157.18,157.54,156.96,156.96,9341.0,157.18,157.54,156.96,156.96,9341.0
2020-04-13 11:15:00,156.94,157.53,156.94,157.43,10904.0,156.94,157.53,156.94,157.43,10904.0
2020-04-13 11:20:00,157.34,157.83,157.16,157.81,8503.0,157.34,157.83,157.16,157.81,8503.0
2020-04-13 11:25:00,157.81,157.98,157.73,157.95,5778.0,157.81,157.98,157.73,157.95,5778.0
2020-04-13 11:30:00,157.85,157.94,157.36,157.73,10539.0,157.85,157.94,157.36,157.73,10539.0
2020-04-13 11:35:00,157.57,157.81,157.38,157.38,5992.0,157.57,157.81,157.38,157.38,5992.0
2020-04-13 11:40:00,157.33,157.33,156.92,157.08,13585.0,157.33,157.33,156.92,157.08,13585.0
2020-04-13 11:45:00,157.17,157.99,157.17,157.74,5712.0,157.17,157.99,157.17,157.74,5712.0
2020-04-13 11:50:00,157.7,157.78,157.26,157.78,6931.0,157.7,157.78,157.26,157.78,6931.0
2020-04-13 11:55:00,157.75,158.16,157.66,157.75,5911.0,157.75,158.16,157.66,157.75,5911.0
2020-04-13 12:00:00,157.7,158.5,157.64,158.5,6539.0,157.7,158.5,157.64,158.5,6539.0
2020-04-13 12:05:00,158.46,158.58,158.26,158.38,4440.0,158.46,158.58,158.26,158.38,4440.0
2020-04-13 12:10:00,158.41,158.44,157.89,158.4,6848.0,158.41,158.44,157.89,158.4,6848.0
2020-04-13 12:15:00,158.41,158.45,158.2,158.23,4856.0,158.41,158.45,158.2,158.23,4856.0
2020-04-13 12:20:00,158.23,158.75,158.1,158.66,11393.0,158.23,158.75,158.1,158.66,11393.0
2020-04-13 12:25:00,158.7,159.28,158.7,159.21,17049.0,158.7,159.28,158.7,159.21,17049.0
2020-04-13 12:30:00,159.25,159.41,159.04,159.09,19644.0,159.25,159.41,159.04,159.09,19644.0
2020-04-13 12:35:00,159.09,159.22,158.67,158.81,12196.0,159.09,159.22,158.67,158.81,12196.0
2020-04-13 12:40:00,158.83,159.08,158.69,159.08,34470.0,158.83,159.08,158.69,159.08,34470.0
2020-04-13 12:45:00,159.2,159.33,159.14,159.15,7250.0,159.2,159.33,159.14,159.15,7250.0
2020-04-13 12:50:00,159.09,159.28,158.66,158.99,11557.0,159.09,159.28,158.66,158.99,11557.0
2020-04-13 12:55:00,159.11,159.25,158.91,159.15,3304.0,159.11,159.25,158.91,159.15,3304.0
2020-04-13 13:00:00,159.17,159.38,159.01,159.28,4567.0,159.17,159.38,159.01,159.28,4567.0
2020-04-13 13:05:00,159.25,159.29,158.97,159.1,10078.0,159.25,159.29,158.97,159.1,10078.0
2020-04-13 13:10:00,159.22,159.24,158.73,159.24,6049.0,159.22,159.24,158.73,159.24,6049.0
2020-04-13 13:15:00,159.15,159.25,158.81,159.0,9787.0,159.15,159.25,158.81,159.0,9787.0
2020-04-13 13:20:00,159.0,159.06,158.68,159.01,27892.0,159.0,159.06,158.68,159.01,27892.0
2020-04-13 13:25:00,158.91,159.25,158.81,159.17,6005.0,158.91,159.25,158.81,159.17,6005.0
2020-04-13 13:30:00,159.08,159.54,159.06,159.31,9463.0,159.08,159.54,159.06,159.31,9463.0
2020-04-13 13:35:00,159.35,159.6,159.17,159.42,14055.0,159.35,159.6,159.17,159.42,14055.0
2020-04-13 13:40:00,159.4,159.5,159.19,159.47,9123.0,159.4,159.5,159.19,159.47,9123.0
2020-04-13 13:45:00,159.45,159.87,159.44,159.53,9846.0,159.45,159.87,159.44,159.53,9846.0
2020-04-13 13:50:00,159.56,160.15,159.53,159.97,11969.0,159.56,160.15,159.53,159.97,11969.0
2020-04-13 13:55:00,159.82,159.88,159.47,159.69,4000.0,159.82,159.88,159.47,159.69,4000.0
2020-04-13 14:00:00,159.8,159.92,159.25,159.52,11890.0,159.8,159.92,159.25,159.52,11890.0
2020-04-13 14:05:00,159.5,159.63,159.23,159.38,8099.0,159.5,159.63,159.23,159.38,8099.0
2020-04-13 14:10:00,159.34,159.53,159.09,159.09,8506.0,159.34,159.53,159.09,159.09,8506.0
2020-04-13 14:15:00,159.17,159.34,159.01,159.34,10388.0,159.17,159.34,159.01,159.34,10388.0
2020-04-13 14:20:00,159.4,159.53,159.12,159.45,14959.0,159.4,159.53,159.12,159.45,14959.0
2020-04-13 14:25:00,159.42,159.42,158.94,159.35,4136.0,159.42,159.42,158.94,159.35,4136.0
2020-04-13 14:30:00,159.41,159.54,159.27,159.3,7195.0,159.41,159.54,159.27,159.3,7195.0
2020-04-13 14:35:00,159.5,159.54,159.12,159.12,5250.0,159.5,159.54,159.12,159.12,5250.0
2020-04-13 14:40:00,159.15,159.26,158.93,159.04,7556.0,159.15,159.26,158.93,159.04,7556.0
2020-04-13 14:45:00,158.99,159.24,158.97,159.1,11655.0,158.99,159.24,158.97,159.1,11655.0
2020-04-13 14:50:00,159.11,159.15,158.83,158.89,10678.0,159.11,159.15,158.83,158.89,10678.0
2020-04-13 14:55:00,158.97,159.24,158.97,159.02,5756.0,158.97,159.24,158.97,159.02,5756.0
2020-04-13 15:00:00,158.88,159.06,158.71,158.85,11500.0,158.88,159.06,158.71,158.85,11500.0
2020-04-13 15:05:00,158.85,159.14,158.65,158.82,13659.0,158.85,159.14,158.65,158.82,13659.0
2020-04-13 15:10:00,158.82,159.0,158.56,158.78,11733.0,158.82,159.0,158.56,158.78,11733.0
2020-04-13 15:15:00,158.8,159.97,158.63,159.97,56217.0,158.8,159.97,158.63,159.97,56217.0
2020-04-13 15:20:00,159.84,160.1,159.6,159.81,9421.0,159.84,160.1,159.6,159.81,9421.0
2020-04-13 15:25:00,159.72,159.87,159.39,159.87,12240.0,159.72,159.87,159.39,159.87,12240.0
2020-04-13 15:30:00,159.87,160.58,159.68,160.4,27950.0,159.87,160.58,159.68,160.4,27950.0
2020-04-13 15:35:00,160.4,160.62,160.0,160.15,14788.0,160.4,160.62,160.0,160.15,14788.0
2020-04-13 15:40:00,160.23,160.9,160.08,160.72,8726.0,160.23,160.9,160.08,160.72,8726.0
2020-04-13 15:45:00,160.76,161.2,160.58,161.13,24522.0,160.76,161.2,160.58,161.13,24522.0
2020-04-13 15:50:00,161.17,161.46,159.74,161.25,50417.0,161.17,161.46,159.74,161.25,50417.0
2020-04-13 15:55:00,161.32,161.33,160.7,160.94,67600.0,161.32,161.33,160.7,160.94,67600.0
2020-04-14 09:30:00,165.17,168.48,164.0,168.36,33932.0,165.17,168.48,164.0,168.36,33932.0
2020-04-14 09:35:00,168.63,169.27,167.0,167.92,17689.0,168.63,169.27,167.0,167.92,17689.0
2020-04-14 09:40:00,167.91,169.36,167.5,168.89,13623.0,167.91,169.36,167.5,168.89,13623.0
2020-04-14 09:45:00,169.01,169.62,168.49,169.62,14837.0,169.01,169.62,168.49,169.62,14837.0
2020-04-14 09:50:00,169.75,170.21,169.37,170.2,8769.0,169.75,170.21,169.37,170.2,8769.0
2020-04-14 09:55:00,170.17,170.17,168.49,169.21,4972.0,170.17,170.17,168.49,169.21,4972.0
2020-04-14 10:00:00,169.03,169.32,168.8,168.92,6946.0,169.03,169.32,168.8,168.92,6946.0
2020-04-14 10:05:00,169.01,169.41,168.68,169.03,12976.0,169.01,169.41,168.68,169.03,12976.0
2020-04-14 10:10:00,169.14,169.26,168.86,169.09,5816.0,169.14,169.26,168.86,169.09,5816.0
2020-04-14 10:15:00,169.02,169.52,169.01,169.26,7536.0,169.02,169.52,169.01,169.26,7536.0
2020-04-14 10:20:00,169.26,169.45,168.86,169.16,9005.0,169.26,169.45,168.86,169.16,9005.0
2020-04-14 10:25:00,169.13,169.41,168.82,169.41,11225.0,169.13,169.41,168.82,169.41,11225.0
2020-04-14 10:30:00,169.43,169.75,169.15,169.28,4599.0,169.43,169.75,169.15,169.28,4599.0
2020-04-14 10:35:00,169.2,169.4,168.86,169.18,31420.0,169.2,169.4,168.86,169.18,31420.0
2020-04-14 10:40:00,169.04,169.71,168.78,169.57,7117.0,169.04,169.71,168.78,169.57,7117.0
2020-04-14 10:45:00,169.8,169.98,169.45,169.98,15097.0,169.8,169.98,169.45,169.98,15097.0
2020-04-14 10:50:00,169.98,170.06,169.26,169.27,6031.0,169.98,170.06,169.26,169.27,6031.0
2020-04-14 10:55:00,169.33,169.44,169.05,169.2,5376.0,169.33,169.44,169.05,169.2,5376.0
2020-04-14 11:00:00,169.15,169.7,169.06,169.17,5562.0,169.15,169.7,169.06,169.17,5562.0
2020-04-14 11:05:00,169.25,169.25,168.54,168.62,9789.0,169.25,169.25,168.54,168.62,9789.0
2020-04-14 11:10:00,168.56,168.81,168.15,168.47,8666.0,168.56,168.81,168.15,168.47,8666.0
2020-04-14 11:15:00,168.45,168.96,168.43,168.47,8331.0,168.45,168.96,168.43,168.47,8331.0
2020-04-14 11:20:00,168.48,169.16,168.44,169.13,5639.0,168.48,169.16,168.44,169.13,5639.0
2020-04-14 11:25:00,169.21,169.58,169.06,169.17,5587.0,169.21,169.58,169.06,169.17,5587.0
2020-04-14 11:30:00,169.39,169.92,169.21,169.74,8334.0,169.39,169.92,169.21,169.74,8334.0
2020-04-14 11:35:00,169.52,169.9,169.52,169.71,10534.0,169.52,169.9,169.52,169.71,10534.0
2020-04-14 11:40:00,169.62,169.84,169.6,169.64,7373.0,169.62,169.84,169.6,169.64,7373.0
2020-04-14 11:45:00,169.72,169.77,169.31,169.49,7513.0,169.72,169.77,169.31,169.49,7513.0
2020-04-14 11:50:00,169.49,170.37,169.49,170.14,19152.0,169.49,170.37,169.49,170.14,19152.0
2020-04-14 11:55:00,170.12,170.18,169.82,169.88,10224.0,170.12,170.18,169.82,169.88,10224.0
2020-04-14 12:00:00,169.98,171.22,169.98,170.97,20630.0,169.98,171.22,169.98,170.97,20630.0
2020-04-14 12:05:00,171.0,171.13,170.82,170.88,7538.0,171.0,171.13,170.82,170.88,7538.0
2020-04-14 12:10:00,170.85,170.85,170.1,170.1,5305.0,170.85,170.85,170.1,170.1,5305.0
2020-04-14 12:15:00,170.03,171.1,170.03,171.1,8382.0,170.03,171.1,170.03,171.1,8382.0
2020-04-14 12:20:00,171.11,171.45,170.99,171.35,9965.0,171.11,171.45,170.99,171.35,9965.0
2020-04-14 12:25:00,171.44,171.77,171.38,171.71,13648.0,171.44,171.77,171.38,171.71,13648.0
2020-04-14 12:30:00,171.77,172.01,171.66,171.74,18752.0,171.77,172.01,171.66,171.74,18752.0
2020-04-14 12:35:00,171.85,171.98,171.7,171.89,8070.0,171.85,171.98,171.7,171.89,8070.0
2020-04-14 12:40:00,171.9,172.47,171.9,172.23,7727.0,171.9,172.47,171.9,172.23,7727.0
2020-04-14 12:45:00,172.25,172.37,171.83,171.93,9406.0,172.25,172.37,171.83,171.93,9406.0
2020-04-14 12:50:00,171.94,172.23,171.89,172.07,8641.0,171.94,172.23,171.89,172.07,8641.0
2020-04-14 12:55:00,172.0,172.82,171.97,172.45,13173.0,172.0,172.82,171.97,172.45,13173.0
2020-04-14 13:00:00,172.47,172.49,172.15,172.46,9452.0,172.47,172.49,172.15,172.46,9452.0
2020-04-14 13:05:00,172.5,172.63,172.13,172.28,9738.0,172.5,172.63,172.13,172.28,9738.0
2020-04-14 13:10:00,172.34,173.4,172.34,173.14,22921.0,172.34,173.4,172.34,173.14,22921.0
2020-04-14 13:15:00,173.11,173.39,172.82,173.29,14279.0,173.11,173.39,172.82,173.29,14279.0
2020-04-14 13:20:00,173.3,173.74,173.21,173.54,15539.0,173.3,173.74,173.21,173.54,15539.0
2020-04-14 13:25:00,173.53,173.56,173.1,173.37,13362.0,173.53,173.56,173.1,173.37,13362.0
2020-04-14 13:30:00,173.31,173.88,173.31,173.76,13366.0,173.31,173.88,173.31,173.76,13366.0
2020-04-14 13:35:00,173.71,173.79,173.56,173.68,13862.0,173.71,173.79,173.56,173.68,13862.0
2020-04-14 13:40:00,173.76,173.95,173.56,173.68,18344.0,173.76,173.95,173.56,173.68,18344.0
2020-04-14 13:45:00,173.73,174.25,173.73,174.19,12908.0,173.73,174.25,173.73,174.19,12908.0
2020-04-14 13:50:00,174.14,174.76,174.13,174.47,16148.0,174.14,174.76,174.13,174.47,16148.0
2020-04-14 13:55:00,174.4,174.4,174.16,174.31,9070.0,174.4,174.4,174.16,174.31,9070.0
2020-04-14 14:00:00,174.22,174.27,173.22,173.26,12803.0,174.22,174.27,173.22,173.26,12803.0
2020-04-14 14:05:00,173.31,173.58,173.04,173.31,12394.0,173.31,173.58,173.04,173.31,12394.0
2020-04-14 14:10:00,173.31,173.75,173.31,173.67,12559.0,173.31,173.75,173.31,173.67,12559.0
2020-04-14 14:15:00,173.64,173.83,173.42,173.72,11535.0,173.64,173.83,173.42,173.72,11535.0
2020-04-14 14:20:00,173.67,173.82,173.44,173.77,13021.0,173.67,173.82,173.44,173.77,13021.0
2020-04-14 14:25:00,173.75,173.85,173.27,173.34,12113.0,173.75,173.85,173.27,173.34,12113.0
2020-04-14 14:30:00,173.42,173.51,172.7,173.0,21884.0,173.42,173.51,172.7,173.0,21884.0
2020-04-14 14:35:00,173.02,173.37,172.93,173.02,13745.0,173.02,173.37,172.93,173.02,13745.0
2020-04-14 14:40:00,173.08,173.36,172.97,173.05,9987.0,173.08,173.36,172.97,173.05,9987.0
2020-04-14 14:45:00,172.99,173.07,172.43,172.44,14915.0,172.99,173.07,172.43,172.44,14915.0
2020-04-14 14:50:00,172.4,172.85,172.35,172.35,19502.0,172.4,172.85,172.35,172.35,19502.0
2020-04-14 14:55:00,172.32,172.35,171.97,171.97,36477.0,172.32,172.35,171.97,171.97,36477.0
2020-04-14 15:00:00,171.96,172.26,171.7,172.06,23386.0,171.96,172.26,171.7,172.06,23386.0
2020-04-14 15:05:00,172.02,172.35,171.83,172.31,17893.0,172.02,172.35,171.83,172.31,17893.0
2020-04-14 15:10:00,172.29,172.55,172.16,172.5,23397.0,172.29,172.55,172.16,172.5,23397.0
2020-04-14 15:15:00,172.48,172.63,172.23,172.63,30193.0,172.48,172.63,172.23,172.63,30193.0
2020-04-14 15:20:00,172.65,172.77,172.46,172.7,22085.0,172.65,172.77,172.46,172.7,22085.0
2020-04-14 15:25:00,172.74,172.92,172.54,172.57,35236.0,172.74,172.92,172.54,172.57,35236.0
2020-04-14 15:30:00,172.54,172.54,172.2,172.28,37308.0,172.54,172.54,172.2,172.28,37308.0
2020-04-14 15:35:00,172.25,172.34,171.56,171.65,38607.0,172.25,172.34,171.56,171.65,38607.0
2020-04-14 15:40:00,171.65,172.05,171.65,171.95,26391.0,171.65,172.05,171.65,171.95,26391.0
2020-04-14 15:45:00,171.89,172.54,171.77,172.36,32436.0,171.89,172.54,171.77,172.36,32436.0
2020-04-14 15:50:00,172.44,172.68,171.7,172.64,43428.0,172.44,172.68,171.7,172.64,43428.0
2020-04-14 15:55:00,172.63,172.63,171.84,172.11,96516.0,172.63,172.63,171.84,172.11,96516.0
2020-04-15 09:30:00,168.48,169.69,168.02,169.5,25831.0,168.48,169.69,168.02,169.5,25831.0
2020-04-15 09:35:00,169.81,169.81,168.82,169.31,46821.0,169.81,169.81,168.82,169.31,46821.0
2020-04-15 09:40:00,169.31,169.35,167.44,167.78,34913.0,169.31,169.35,167.44,167.78,34913.0
2020-04-15 09:45:00,167.78,168.79,167.45,168.77,4041.0,167.78,168.79,167.45,168.77,4041.0
2020-04-15 09:50:00,168.93,169.79,168.62,168.78,26050.0,168.93,169.79,168.62,168.78,26050.0
2020-04-15 09:55:00,168.78,169.6,168.66,169.08,8717.0,168.78,169.6,168.66,169.08,8717.0
2020-04-15 10:00:00,169.44,169.56,168.78,168.91,12535.0,169.44,169.56,168.78,168.91,12535.0
2020-04-15 10:05:00,168.95,169.49,168.9,169.18,7543.0,168.95,169.49,168.9,169.18,7543.0
2020-04-15 10:10:00,169.18,169.18,168.7,168.84,9406.0,169.18,169.18,168.7,168.84,9406.0
2020-04-15 10:15:00,168.92,169.04,167.99,168.2,13759.0,168.92,169.04,167.99,168.2,13759.0
2020-04-15 10:20:00,168.16,168.93,168.15,168.93,6069.0,168.16,168.93,168.15,168.93,6069.0
2020-04-15 10:25:00,168.89,169.0,168.19,168.25,9682.0,168.89,169.0,168.19,168.25,9682.0
2020-04-15 10:30:00,168.2,168.47,168.14,168.23,21592.0,168.2,168.47,168.14,168.23,21592.0
2020-04-15 10:35:00,168.24,168.54,167.93,168.08,52551.0,168.24,168.54,167.93,168.08,52551.0
2020-04-15 10:40:00,168.21,168.88,168.14,168.28,9330.0,168.21,168.88,168.14,168.28,9330.0
2020-04-15 10:45:00,168.31,169.15,168.31,169.15,23539.0,168.31,169.15,168.31,169.15,23539.0
2020-04-15 10:50:00,169.29,169.85,168.95,169.85,27566.0,169.29,169.85,168.95,169.85,27566.0
2020-04-15 10:55:00,169.92,170.81,169.8,170.4,10663.0,169.92,170.81,169.8,170.4,10663.0
2020-04-15 11:00:00,170.33,170.86,170.12,170.86,4325.0,170.33,170.86,170.12,170.86,4325.0
2020-04-15 11:05:00,170.85,171.45,170.78,171.16,10730.0,170.85,171.45,170.78,171.16,10730.0
2020-04-15 11:10:00,171.43,171.98,171.41,171.93,8648.0,171.43,171.98,171.41,171.93,8648.0
2020-04-15 11:15:00,171.92,171.96,171.13,171.37,15518.0,171.92,171.96,171.13,171.37,15518.0
2020-04-15 11:20:00,171.45,171.51,170.94,170.94,10628.0,171.45,171.51,170.94,170.94,10628.0
2020-04-15 11:25:00,170.88,171.8,170.8,171.76,10527.0,170.88,171.8,170.8,171.76,10527.0
2020-04-15 11:30:00,171.9,172.54,171.42,171.55,104594.0,171.9,172.54,171.42,171.55,104594.0
2020-04-15 11:35:00,171.53,171.67,170.51,170.51,6194.0,171.53,171.67,170.51,170.51,6194.0
2020-04-15 11:40:00,170.79,171.25,170.14,170.19,7782.0,170.79,171.25,170.14,170.19,7782.0
2020-04-15 11:45:00,170.25,170.61,170.22,170.42,13250.0,170.25,170.61,170.22,170.42,13250.0
2020-04-15 11:50:00,170.42,170.8,170.41,170.76,5196.0,170.42,170.8,170.41,170.76,5196.0
2020-04-15 11:55:00,170.99,171.14,170.84,170.86,4522.0,170.99,171.14,170.84,170.86,4522.0
2020-04-15 12:00:00,171.02,172.09,171.01,171.89,8915.0,171.02,172.09,171.01,171.89,8915.0
2020-04-15 12:05:00,171.89,171.92,171.64,171.79,9475.0,171.89,171.92,171.64,171.79,9475.0
2020-04-15 12:10:00,171.84,172.02,171.74,171.93,8097.0,171.84,172.02,171.74,171.93,8097.0
2020-04-15 12:15:00,172.14,172.14,171.84,171.84,35810.0,172.14,172.14,171.84,171.84,35810.0
2020-04-15 12:20:00,171.89,172.09,171.78,171.78,12374.0,171.89,172.09,171.78,171.78,12374.0
2020-04-15 12:25:00,171.64,172.12,171.63,172.04,9060.0,171.64,172.12,171.63,172.04,9060.0
2020-04-15 12:30:00,172.02,172.09,171.85,171.89,7537.0,172.02,172.09,171.85,171.89,7537.0
2020-04-15 12:35:00,171.89,171.91,171.39,171.49,5200.0,171.89,171.91,171.39,171.49,5200.0
2020-04-15 12:40:00,171.45,171.54,171.1,171.49,8487.0,171.45,171.54,171.1,171.49,8487.0
2020-04-15 12:45:00,171.43,171.45,171.11,171.15,4463.0,171.43,171.45,171.11,171.15,4463.0
2020-04-15 12:50:00,171.15,171.43,170.93,170.99,7546.0,171.15,171.43,170.93,170.99,7546.0
2020-04-15 12:55:00,170.99,171.24,170.94,170.98,6059.0,170.99,171.24,170.94,170.98,6059.0
2020-04-15 13:00:00,171.03,171.27,170.83,171.27,7399.0,171.03,171.27,170.83,171.27,7399.0
2020-04-15 13:05:00,171.16,171.16,170.76,170.76,3898.0,171.16,171.16,170.76,170.76,3898.0
2020-04-15 13:10:00,170.84,171.42,170.84,171.42,6790.0,170.84,171.42,170.84,171.42,6790.0
2020-04-15 13:15:00,171.35,171.76,171.26,171.45,8393.0,171.35,171.76,171.26,171.45,8393.0
2020-04-15 13:20:00,171.44,171.44,171.0,171.26,3447.0,171.44,171.44,171.0,171.26,3447.0
2020-04-15 13:25:00,171.27,171.37,170.95,171.04,5939.0,171.27,171.37,170.95,171.04,5939.0
2020-04-15 13:30:00,171.18,171.39,170.97,171.01,8659.0,171.18,171.39,170.97,171.01,8659.0
2020-04-15 13:35:00,171.01,171.87,170.9,171.85,12281.0,171.01,171.87,170.9,171.85,12281.0
2020-04-15 13:40:00,171.86,172.06,171.74,172.0,15989.0,171.86,172.06,171.74,172.0,15989.0
2020-04-15 13:45:00,172.0,172.1,171.7,171.88,15293.0,172.0,172.1,171.7,171.88,15293.0
2020-04-15 13:50:00,171.97,171.97,171.34,171.49,5567.0,171.97,171.97,171.34,171.49,5567.0
2020-04-15 13:55:00,171.51,171.58,171.11,171.11,4537.0,171.51,171.58,171.11,171.11,4537.0
2020-04-15 14:00:00,171.1,171.51,170.94,171.22,6361.0,171.1,171.51,170.94,171.22,6361.0
2020-04-15 14:05:00,171.3,171.69,171.29,171.59,5450.0,171.3,171.69,171.29,171.59,5450.0
2020-04-15 14:10:00,171.63,172.09,171.61,172.0,5383.0,171.63,172.09,171.61,172.0,5383.0
2020-04-15 14:15:00,171.81,172.1,171.73,171.97,8754.0,171.81,172.1,171.73,171.97,8754.0
2020-04-15 14:20:00,171.98,172.25,171.82,171.93,8055.0,171.98,172.25,171.82,171.93,8055.0
2020-04-15 14:25:00,171.85,171.97,171.54,171.87,6653.0,171.85,171.97,171.54,171.87,6653.0
2020-04-15 14:30:00,171.91,172.09,171.63,172.01,22120.0,171.91,172.09,171.63,172.01,22120.0
2020-04-15 14:35:00,172.05,172.16,171.89,172.06,10063.0,172.05,172.16,171.89,172.06,10063.0
2020-04-15 14:40:00,172.0,172.21,171.92,172.12,7425.0,172.0,172.21,171.92,172.12,7425.0
2020-04-15 14:45:00,172.19,172.37,171.91,171.93,11917.0,172.19,172.37,171.91,171.93,11917.0
2020-04-15 14:50:00,171.92,171.95,171.28,171.28,111166.0,171.92,171.95,171.28,171.28,111166.0
2020-04-15 14:55:00,171.3,172.0,171.27,171.86,19611.0,171.3,172.0,171.27,171.86,19611.0
2020-04-15 15:00:00,171.84,172.0,171.37,171.39,9594.0,171.84,172.0,171.37,171.39,9594.0
2020-04-15 15:05:00,171.53,171.57,171.16,171.48,7672.0,171.53,171.57,171.16,171.48,7672.0
2020-04-15 15:10:00,171.34,171.58,171.23,171.29,9853.0,171.34,171.58,171.23,171.29,9853.0
2020-04-15 15:15:00,171.28,171.6,171.28,171.4,20810.0,171.28,171.6,171.28,171.4,20810.0
2020-04-15 15:20:00,171.31,171.38,171.18,171.27,10140.0,171.31,171.38,171.18,171.27,10140.0
2020-04-15 15:25:00,171.22,171.22,170.53,170.84,13725.0,171.22,171.22,170.53,170.84,13725.0
2020-04-15 15:30:00,170.82,170.99,170.61,170.82,14930.0,170.82,170.99,170.61,170.82,14930.0
2020-04-15 15:35:00,170.81,171.12,170.72,170.85,14710.0,170.81,171.12,170.72,170.85,14710.0
2020-04-15 15:40:00,170.88,170.9,170.25,170.36,23170.0,170.88,170.9,170.25,170.36,23170.0
2020-04-15 15:45:00,170.38,170.49,170.16,170.17,59620.0,170.38,170.49,170.16,170.17,59620.0
2020-04-15 15:50:00,170.2,170.2,168.96,169.11,58160.0,170.2,170.2,168.96,169.11,58160.0
2020-04-15 15:55:00,169.1,169.43,168.96,169.15,161483.0,169.1,169.43,168.96,169.15,161483.0
2020-04-16 09:30:00,171.46,173.49,171.33,172.0,27141.0,171.46,173.49,171.33,172.0,27141.0
2020-04-16 09:35:00,172.16,172.16,171.19,171.46,17401.0,172.16,172.16,171.19,171.46,17401.0
2020-04-16 09:40:00,171.59,171.84,171.33,171.34,27971.0,171.59,171.84,171.33,171.34,27971.0
2020-04-16 09:45:00,171.34,171.42,170.24,170.98,66047.0,171.34,171.42,170.24,170.98,66047.0
2020-04-16 09:50:00,170.96,171.02,170.27,170.55,98687.0,170.96,171.02,170.27,170.55,98687.0
2020-04-16 09:55:00,170.55,171.33,170.27,170.84,30457.0,170.55,171.33,170.27,170.84,30457.0
2020-04-16 10:00:00,170.87,170.94,169.74,170.65,15136.0,170.87,170.94,169.74,170.65,15136.0
2020-04-16 10:05:00,170.45,170.99,170.37,170.62,4063.0,170.45,170.99,170.37,170.62,4063.0
2020-04-16 10:10:00,170.87,170.92,170.04,170.04,19476.0,170.87,170.92,170.04,170.04,19476.0
2020-04-16 10:15:00,169.87,170.07,169.51,169.99,12452.0,169.87,170.07,169.51,169.99,12452.0
2020-04-16 10:20:00,170.01,170.25,169.81,170.03,11109.0,170.01,170.25,169.81,170.03,11109.0
2020-04-16 10:25:00,170.08,170.59,169.8,170.49,47335.0,170.08,170.59,169.8,170.49,47335.0
2020-04-16 10:30:00,170.5,170.67,169.66,169.66,21546.0,170.5,170.67,169.66,169.66,21546.0
2020-04-16 10:35:00,169.72,170.1,169.47,169.5,8671.0,169.72,170.1,169.47,169.5,8671.0
2020-04-16 10:40:00,169.35,170.27,169.35,169.83,22122.0,169.35,170.27,169.35,169.83,22122.0
2020-04-16 10:45:00,169.83,170.0,169.07,169.8,36363.0,169.83,170.0,169.07,169.8,36363.0
2020-04-16 10:50:00,169.66,169.98,169.3,169.98,25525.0,169.66,169.98,169.3,169.98,25525.0
2020-04-16 10:55:00,170.07,170.16,169.84,169.89,15732.0,170.07,170.16,169.84,169.89,15732.0
2020-04-16 11:00:00,169.84,170.12,169.59,169.99,16274.0,169.84,170.12,169.59,169.99,16274.0
2020-04-16 11:05:00,170.06,171.28,170.06,170.95,3785.0,170.06,171.28,170.06,170.95,3785.0
2020-04-16 11:10:00,170.95,171.58,170.78,171.48,7809.0,170.95,171.58,170.78,171.48,7809.0
2020-04-16 11:15:00,171.41,172.15,171.36,172.03,5854.0,171.41,172.15,171.36,172.03,5854.0
2020-04-16 11:20:00,172.03,172.05,171.35,171.49,21767.0,172.03,172.05,171.35,171.49,21767.0
2020-04-16 11:25:00,171.4,171.75,171.33,171.46,29427.0,171.4,171.75,171.33,171.46,29427.0
2020-04-16 11:30:00,171.46,171.52,170.5,170.54,50054.0,171.46,171.52,170.5,170.54,50054.0
2020-04-16 11:35:00,170.58,170.75,170.3,170.54,11775.0,170.58,170.75,170.3,170.54,11775.0
2020-04-16 11:40:00,170.7,170.83,170.4,170.41,9749.0,170.7,170.83,170.4,170.41,9749.0
2020-04-16 11:45:00,170.51,170.83,170.21,170.37,17260.0,170.51,170.83,170.21,170.37,17260.0
2020-04-16 11:50:00,170.48,171.0,170.35,170.91,9616.0,170.48,171.0,170.35,170.91,9616.0
2020-04-16 11:55:00,170.97,171.5,170.92,171.11,65449.0,170.97,171.5,170.92,171.11,65449.0
2020-04-16 12:00:00,171.02,171.14,170.38,170.63,5122.0,171.02,171.14,170.38,170.63,5122.0
2020-04-16 12:05:00,170.66,170.66,170.26,170.41,7476.0,170.66,170.66,170.26,170.41,7476.0
2020-04-16 12:10:00,170.44,170.77,170.33,170.65,5649.0,170.44,170.77,170.33,170.65,5649.0
2020-04-16 12:15:00,170.55,170.63,169.86,170.15,7227.0,170.55,170.63,169.86,170.15,7227.0
2020-04-16 12:20:00,170.07,170.18,169.05,169.05,18673.0,170.07,170.18,169.05,169.05,18673.0
2020-04-16 12:25:00,169.16,169.8,168.95,169.64,21165.0,169.16,169.8,168.95,169.64,21165.0
2020-04-16 12:30:00,169.7,169.7,168.49,168.49,21488.0,169.7,169.7,168.49,168.49,21488.0
2020-04-16 12:35:00,168.7,168.71,168.12,168.22,6276.0,168.7,168.71,168.12,168.22,6276.0
2020-04-16 12:40:00,168.83,169.38,168.7,169.12,4440.0,168.83,169.38,168.7,169.12,4440.0
2020-04-16 12:45:00,169.09,169.23,168.79,169.11,5726.0,169.09,169.23,168.79,169.11,5726.0
2020-04-16 12:50:00,169.06,169.31,168.99,169.19,2900.0,169.06,169.31,168.99,169.19,2900.0
2020-04-16 12:55:00,169.07,169.83,169.0,169.69,5504.0,169.07,169.83,169.0,169.69,5504.0
2020-04-16 13:00:00,169.6,169.91,169.39,169.47,5476.0,169.6,169.91,169.39,169.47,5476.0
2020-04-16 13:05:00,169.6,169.93,169.5,169.75,5022.0,169.6,169.93,169.5,169.75,5022.0
2020-04-16 13:10:00,169.84,170.24,169.81,170.24,6960.0,169.84,170.24,169.81,170.24,6960.0
2020-04-16 13:15:00,170.24,170.36,169.91,170.09,8584.0,170.24,170.36,169.91,170.09,8584.0
2020-04-16 13:20:00,170.22,170.41,170.17,170.4,5742.0,170.22,170.41,170.17,170.4,5742.0
2020-04-16 13:25:00,170.2,170.55,170.09,170.39,4417.0,170.2,170.55,170.09,170.39,4417.0
2020-04-16 13:30:00,170.38,170.9,170.36,170.9,3400.0,170.38,170.9,170.36,170.9,3400.0
2020-04-16 13:35:00,171.0,171.03,170.5,170.5,4451.0,171.0,171.03,170.5,170.5,4451.0
2020-04-16 13:40:00,170.59,170.95,170.51,170.94,4049.0,170.59,170.95,170.51,170.94,4049.0
2020-04-16 13:45:00,170.91,170.94,170.74,170.82,2275.0,170.91,170.94,170.74,170.82,2275.0
2020-04-16 13:50:00,170.71,170.79,170.29,170.41,2600.0,170.71,170.79,170.29,170.41,2600.0
2020-04-16 13:55:00,170.46,170.79,170.33,170.69,3142.0,170.46,170.79,170.33,170.69,3142.0
2020-04-16 14:00:00,170.65,171.06,170.19,171.06,13932.0,170.65,171.06,170.19,171.06,13932.0
2020-04-16 14:05:00,171.14,171.77,170.8,171.67,4692.0,171.14,171.77,170.8,171.67,4692.0
2020-04-16 14:10:00,171.71,171.81,171.47,171.66,3375.0,171.71,171.81,171.47,171.66,3375.0
2020-04-16 14:15:00,171.73,171.96,171.64,171.96,4273.0,171.73,171.96,171.64,171.96,4273.0
2020-04-16 14:20:00,171.88,171.92,171.32,171.54,9878.0,171.88,171.92,171.32,171.54,9878.0
2020-04-16 14:25:00,171.41,171.82,171.24,171.6,6057.0,171.41,171.82,171.24,171.6,6057.0
2020-04-16 14:30:00,171.59,172.13,171.56,171.9,10352.0,171.59,172.13,171.56,171.9,10352.0
2020-04-16 14:35:00,171.94,172.44,171.82,172.29,5586.0,171.94,172.44,171.82,172.29,5586.0
2020-04-16 14:40:00,172.29,172.5,171.93,172.34,4587.0,172.29,172.5,171.93,172.34,4587.0
2020-04-16 14:45:00,172.42,172.5,171.99,172.14,3064.0,172.42,172.5,171.99,172.14,3064.0
2020-04-16 14:50:00,172.03,172.15,171.75,171.93,10752.0,172.03,172.15,171.75,171.93,10752.0
2020-04-16 14:55:00,171.78,172.12,171.78,171.92,14568.0,171.78,172.12,171.78,171.92,14568.0
2020-04-16 15:00:00,172.08,172.08,171.16,171.3,8487.0,172.08,172.08,171.16,171.3,8487.0
2020-04-16 15:05:00,171.47,171.49,170.6,170.76,10849.0,171.47,171.49,170.6,170.76,10849.0
2020-04-16 15:10:00,170.63,170.78,170.29,170.46,9780.0,170.63,170.78,170.29,170.46,9780.0
2020-04-16 15:15:00,170.41,170.74,170.41,170.57,12206.0,170.41,170.74,170.41,170.57,12206.0
2020-04-16 15:20:00,170.61,170.98,170.37,170.98,12736.0,170.61,170.98,170.37,170.98,12736.0
2020-04-16 15:25:00,170.94,171.77,170.93,171.76,15289.0,170.94,171.77,170.93,171.76,15289.0
2020-04-16 15:30:00,171.91,172.57,171.81,172.27,27154.0,171.91,172.57,171.81,172.27,27154.0
2020-04-16 15:35:00,172.19,172.41,171.82,172.05,13179.0,172.19,172.41,171.82,172.05,13179.0
2020-04-16 15:40:00,172.07,172.54,172.02,172.14,11892.0,172.07,172.54,172.02,172.14,11892.0
2020-04-16 15:45:00,172.22,172.48,171.13,171.27,17952.0,172.22,172.48,171.13,171.27,17952.0
2020-04-16 15:50:00,171.27,171.77,171.16,171.36,43366.0,171.27,171.77,171.16,171.36,43366.0
2020-04-16 15:55:00,171.31,171.33,170.65,171.15,68431.0,171.31,171.33,170.65,171.15,68431.0
2020-04-17 09:30:00,176.08,176.99,175.3,175.5,91614.0,176.08,176.99,175.3,175.5,91614.0
2020-04-17 09:35:00,175.51,175.97,174.88,175.56,15727.0,175.51,175.97,174.88,175.56,15727.0
2020-04-17 09:40:00,175.66,175.66,173.97,175.33,11715.0,175.66,175.66,173.97,175.33,11715.0
2020-04-17 09:45:00,175.24,176.12,175.08,175.99,6484.0,175.24,176.12,175.08,175.99,6484.0
2020-04-17 09:50:00,175.7,177.24,175.6,176.84,13760.0,175.7,177.24,175.6,176.84,13760.0
2020-04-17 09:55:00,176.73,177.87,176.73,177.4,5700.0,176.73,177.87,176.73,177.4,5700.0
2020-04-17 10:00:00,177.5,178.15,176.64,177.88,12000.0,177.5,178.15,176.64,177.88,12000.0
2020-04-17 10:05:00,177.94,179.44,177.9,178.95,23947.0,177.94,179.44,177.9,178.95,23947.0
2020-04-17 10:10:00,178.94,179.11,178.06,178.6,32993.0,178.94,179.11,178.06,178.6,32993.0
2020-04-17 10:15:00,178.44,178.54,177.9,178.03,27991.0,178.44,178.54,177.9,178.03,27991.0
2020-04-17 10:20:00,178.04,178.54,177.7,178.3,10455.0,178.04,178.54,177.7,178.3,10455.0
2020-04-17 10:25:00,178.21,178.64,177.96,178.14,8665.0,178.21,178.64,177.96,178.14,8665.0
2020-04-17 10:30:00,178.01,178.45,177.9,178.3,6636.0,178.01,178.45,177.9,178.3,6636.0
2020-04-17 10:35:00,178.12,179.0,178.04,178.29,37099.0,178.12,179.0,178.04,178.29,37099.0
2020-04-17 10:40:00,178.21,178.57,178.05,178.18,12996.0,178.21,178.57,178.05,178.18,12996.0
2020-04-17 10:45:00,178.18,178.19,177.71,177.99,49343.0,178.18,178.19,177.71,177.99,49343.0
2020-04-17 10:50:00,178.02,178.69,178.02,178.68,14579.0,178.02,178.69,178.02,178.68,14579.0
2020-04-17 10:55:00,178.57,178.64,177.68,177.96,10178.0,178.57,178.64,177.68,177.96,10178.0
2020-04-17 11:00:00,177.95,178.48,177.8,178.15,8877.0,177.95,178.48,177.8,178.15,8877.0
2020-04-17 11:05:00,178.06,178.65,177.93,178.33,20517.0,178.06,178.65,177.93,178.33,20517.0
2020-04-17 11:10:00,178.3,178.65,177.88,178.55,13550.0,178.3,178.65,177.88,178.55,13550.0
2020-04-17 11:15:00,178.5,178.83,177.99,178.31,11899.0,178.5,178.83,177.99,178.31,11899.0
2020-04-17 11:20:00,178.27,178.78,178.15,178.5,15975.0,178.27,178.78,178.15,178.5,15975.0
2020-04-17 11:25:00,178.5,178.67,177.98,178.36,20028.0,178.5,178.67,177.98,178.36,20028.0
2020-04-17 11:30:00,178.58,179.0,178.22,178.9,11301.0,178.58,179.0,178.22,178.9,11301.0
2020-04-17 11:35:00,178.89,178.99,178.72,178.95,7345.0,178.89,178.99,178.72,178.95,7345.0
2020-04-17 11:40:00,178.88,179.62,178.8,179.48,15786.0,178.88,179.62,178.8,179.48,15786.0
2020-04-17 11:45:00,179.59,179.59,179.08,179.34,12310.0,179.59,179.59,179.08,179.34,12310.0
2020-04-17 11:50:00,179.38,179.38,178.84,179.12,14155.0,179.38,179.38,178.84,179.12,14155.0
2020-04-17 11:55:00,179.09,179.39,178.91,179.3,9302.0,179.09,179.39,178.91,179.3,9302.0
2020-04-17 12:00:00,179.29,179.65,179.1,179.29,14928.0,179.29,179.65,179.1,179.29,14928.0
2020-04-17 12:05:00,179.32,179.75,178.95,179.0,9540.0,179.32,179.75,178.95,179.0,9540.0
2020-04-17 12:10:00,178.87,179.29,178.87,179.05,7933.0,178.87,179.29,178.87,179.05,7933.0
2020-04-17 12:15:00,179.23,179.61,179.03,179.36,9985.0,179.23,179.61,179.03,179.36,9985.0
2020-04-17 12:20:00,179.44,179.73,179.26,179.56,7967.0,179.44,179.73,179.26,179.56,7967.0
2020-04-17 12:25:00,179.53,179.57,179.37,179.4,7037.0,179.53,179.57,179.37,179.4,7037.0
2020-04-17 12:30:00,179.42,179.76,179.22,179.38,12723.0,179.42,179.76,179.22,179.38,12723.0
2020-04-17 12:35:00,179.4,179.47,179.17,179.31,5548.0,179.4,179.47,179.17,179.31,5548.0
2020-04-17 12:40:00,179.25,179.53,179.15,179.29,6304.0,179.25,179.53,179.15,179.29,6304.0
2020-04-17 12:45:00,179.27,179.67,179.06,179.5,16347.0,179.27,179.67,179.06,179.5,16347.0
2020-04-17 12:50:00,179.67,179.67,179.2,179.37,96709.0,179.67,179.67,179.2,179.37,96709.0
2020-04-17 12:55:00,179.44,179.7,179.34,179.37,33488.0,179.44,179.7,179.34,179.37,33488.0
2020-04-17 13:00:00,179.3,179.63,178.88,179.16,10007.0,179.3,179.63,178.88,179.16,10007.0
2020-04-17 13:05:00,179.0,180.45,179.0,180.21,14789.0,179.0,180.45,179.0,180.21,14789.0
2020-04-17 13:10:00,180.05,180.51,179.71,180.36,16517.0,180.05,180.51,179.71,180.36,16517.0
2020-04-17 13:15:00,180.36,180.54,180.13,180.44,48088.0,180.36,180.54,180.13,180.44,48088.0
2020-04-17 13:20:00,180.25,180.44,179.94,180.3,6976.0,180.25,180.44,179.94,180.3,6976.0
2020-04-17 13:25:00,180.5,180.63,180.26,180.47,17100.0,180.5,180.63,180.26,180.47,17100.0
2020-04-17 13:30:00,180.48,181.49,180.46,181.15,13779.0,180.48,181.49,180.46,181.15,13779.0
2020-04-17 13:35:00,181.15,181.9,181.11,181.74,14359.0,181.15,181.9,181.11,181.74,14359.0
2020-04-17 13:40:00,181.67,182.0,181.53,181.75,17522.0,181.67,182.0,181.53,181.75,17522.0
2020-04-17 13:45:00,181.7,181.7,180.9,181.12,9453.0,181.7,181.7,180.9,181.12,9453.0
2020-04-17 13:50:00,181.08,181.21,180.93,180.98,16361.0,181.08,181.21,180.93,180.98,16361.0
2020-04-17 13:55:00,180.95,181.18,180.92,181.16,16643.0,180.95,181.18,180.92,181.16,16643.0
2020-04-17 14:00:00,181.06,181.14,180.86,180.88,6772.0,181.06,181.14,180.86,180.88,6772.0
2020-04-17 14:05:00,180.87,181.01,180.77,180.98,11216.0,180.87,181.01,180.77,180.98,11216.0
2020-04-17 14:10:00,181.0,181.2,180.72,181.19,7517.0,181.0,181.2,180.72,181.19,7517.0
2020-04-17 14:15:00,181.19,181.45,181.1,181.33,7122.0,181.19,181.45,181.1,181.33,7122.0
2020-04-17 14:20:00,181.26,181.26,180.92,180.97,10232.0,181.26,181.26,180.92,180.97,10232.0
2020-04-17 14:25:00,180.97,181.27,180.89,181.19,59358.0,180.97,181.27,180.89,181.19,59358.0
2020-04-17 14:30:00,181.14,181.14,180.23,180.34,10136.0,181.14,181.14,180.23,180.34,10136.0
2020-04-17 14:35:00,180.35,180.36,179.25,179.34,13203.0,180.35,180.36,179.25,179.34,13203.0
2020-04-17 14:40:00,179.49,179.51,178.98,179.04,11240.0,179.49,179.51,178.98,179.04,11240.0
2020-04-17 14:45:00,179.12,179.27,178.98,178.98,8196.0,179.12,179.27,178.98,178.98,8196.0
2020-04-17 14:50:00,179.05,179.17,178.74,178.78,7963.0,179.05,179.17,178.74,178.78,7963.0
2020-04-17 14:55:00,178.8,179.21,178.74,179.21,6809.0,178.8,179.21,178.74,179.21,6809.0
2020-04-17 15:00:00,179.21,179.25,178.91,179.04,12972.0,179.21,179.25,178.91,179.04,12972.0
2020-04-17 15:05:00,179.01,179.19,178.84,178.97,7576.0,179.01,179.19,178.84,178.97,7576.0
2020-04-17 15:10:00,178.97,179.28,178.85,179.19,14359.0,178.97,179.28,178.85,179.19,14359.0
2020-04-17 15:15:00,179.19,179.46,179.06,179.21,16287.0,179.19,179.46,179.06,179.21,16287.0
2020-04-17 15:20:00,179.28,179.28,178.97,179.1,13363.0,179.28,179.28,178.97,179.1,13363.0
2020-04-17 15:25:00,179.15,179.26,179.03,179.09,15184.0,179.15,179.26,179.03,179.09,15184.0
2020-04-17 15:30:00,179.13,179.96,179.12,179.73,21746.0,179.13,179.96,179.12,179.73,21746.0
2020-04-17 15:35:00,179.73,179.76,179.15,179.49,19102.0,179.73,179.76,179.15,179.49,19102.0
2020-04-17 15:40:00,179.54,179.66,179.16,179.45,31654.0,179.54,179.66,179.16,179.45,31654.0
2020-04-17 15:45:00,179.54,179.9,179.38,179.72,28022.0,179.54,179.9,179.38,179.72,28022.0
2020-04-17 15:50:00,179.77,181.45,179.77,181.25,63605.0,179.77,181.45,179.77,181.25,63605.0
2020-04-17 15:55:00,181.42,181.67,180.75,181.02,103693.0,181.42,181.67,180.75,181.02,103693.0
2020-04-20 09:30:00,178.19,179.11,176.44,178.95,32169.0,178.19,179.11,176.44,178.95,32169.0
2020-04-20 09:35:00,178.54,180.41,178.54,179.44,7639.0,178.54,180.41,178.54,179.44,7639.0
2020-04-20 09:40:00,179.56,179.63,179.0,179.3,4768.0,179.56,179.63,179.0,179.3,4768.0
2020-04-20 09:45:00,179.28,180.48,179.04,179.6,7483.0,179.28,180.48,179.04,179.6,7483.0
2020-04-20 09:50:00,179.5,180.05,179.23,179.85,8101.0,179.5,180.05,179.23,179.85,8101.0
2020-04-20 09:55:00,179.85,180.0,179.01,179.24,6057.0,179.85,180.0,179.01,179.24,6057.0
2020-04-20 10:00:00,179.08,179.5,178.73,178.75,7206.0,179.08,179.5,178.73,178.75,7206.0
2020-04-20 10:05:00,178.64,178.67,177.93,178.29,12497.0,178.64,178.67,177.93,178.29,12497.0
2020-04-20 10:10:00,178.55,179.33,178.55,179.06,7583.0,178.55,179.33,178.55,179.06,7583.0
2020-04-20 10:15:00,178.85,179.36,178.26,179.08,8760.0,178.85,179.36,178.26,179.08,8760.0
2020-04-20 10:20:00,179.34,180.05,179.02,180.05,5257.0,179.34,180.05,179.02,180.05,5257.0
2020-04-20 10:25:00,180.2,180.48,179.92,180.21,5840.0,180.2,180.48,179.92,180.21,5840.0
2020-04-20 10:30:00,180.12,180.28,179.86,180.0,4437.0,180.12,180.28,179.86,180.0,4437.0
2020-04-20 10:35:00,179.73,180.28,179.73,179.76,7814.0,179.73,180.28,179.73,179.76,7814.0
2020-04-20 10:40:00,179.88,180.42,179.43,180.35,4775.0,179.88,180.42,179.43,180.35,4775.0
2020-04-20 10:45:00,180.45,181.07,180.29,181.07,5905.0,180.45,181.07,180.29,181.07,5905.0
2020-04-20 10:50:00,181.1,181.52,180.05,180.06,13773.0,181.1,181.52,180.05,180.06,13773.0
2020-04-20 10:55:00,180.14,180.62,180.13,180.17,5584.0,180.14,180.62,180.13,180.17,5584.0
2020-04-20 11:00:00,180.32,180.57,180.2,180.35,11638.0,180.32,180.57,180.2,180.35,11638.0
2020-04-20 11:05:00,180.45,180.71,180.36,180.43,2206.0,180.45,180.71,180.36,180.43,2206.0
2020-04-20 11:10:00,180.49,180.64,179.95,180.19,3550.0,180.49,180.64,179.95,180.19,3550.0
2020-04-20 11:15:00,180.13,180.46,179.9,180.34,6494.0,180.13,180.46,179.9,180.34,6494.0
2020-04-20 11:20:00,180.56,180.68,180.37,180.43,3657.0,180.56,180.68,180.37,180.43,3657.0
2020-04-20 11:25:00,180.39,180.65,180.19,180.65,6239.0,180.39,180.65,180.19,180.65,6239.0
2020-04-20 11:30:00,180.66,180.67,180.18,180.46,3562.0,180.66,180.67,180.18,180.46,3562.0
2020-04-20 11:35:00,180.62,181.15,180.62,181.03,13749.0,180.62,181.15,180.62,181.03,13749.0
2020-04-20 11:40:00,181.03,181.28,180.74,180.92,3771.0,181.03,181.28,180.74,180.92,3771.0
2020-04-20 11:45:00,180.92,181.27,180.68,181.27,5500.0,180.92,181.27,180.68,181.27,5500.0
2020-04-20 11:50:00,181.21,181.22,180.69,180.69,19018.0,181.21,181.22,180.69,180.69,19018.0
2020-04-20 11:55:00,180.72,180.99,180.12,180.38,41879.0,180.72,180.99,180.12,180.38,41879.0
2020-04-20 12:00:00,180.31,180.4,180.18,180.26,4724.0,180.31,180.4,180.18,180.26,4724.0
2020-04-20 12:05:00,180.25,180.54,180.25,180.43,8152.0,180.25,180.54,180.25,180.43,8152.0
2020-04-20 12:10:00,180.47,180.57,180.15,180.42,11353.0,180.47,180.57,180.15,180.42,11353.0
2020-04-20 12:15:00,180.43,180.86,180.43,180.68,8029.0,180.43,180.86,180.43,180.68,8029.0
2020-04-20 12:20:00,180.69,180.89,180.61,180.68,4210.0,180.69,180.89,180.61,180.68,4210.0
2020-04-20 12:25:00,180.69,181.1,180.61,180.76,19103.0,180.69,181.1,180.61,180.76,19103.0
2020-04-20 12:30:00,180.68,180.95,180.67,180.88,3249.0,180.68,180.95,180.67,180.88,3249.0
2020-04-20 12:35:00,180.95,181.12,180.86,180.88,7925.0,180.95,181.12,180.86,180.88,7925.0
2020-04-20 12:40:00,180.79,180.8,180.68,180.8,1500.0,180.79,180.8,180.68,180.8,1500.0
2020-04-20 12:45:00,180.63,180.82,180.43,180.43,10655.0,180.63,180.82,180.43,180.43,10655.0
2020-04-20 12:50:00,180.47,180.67,180.39,180.43,2511.0,180.47,180.67,180.39,180.43,2511.0
2020-04-20 12:55:00,180.54,180.64,180.28,180.41,4142.0,180.54,180.64,180.28,180.41,4142.0
2020-04-20 13:00:00,180.2,180.31,179.32,179.41,3920.0,180.2,180.31,179.32,179.41,3920.0
2020-04-20 13:05:00,179.44,179.57,179.08,179.27,4685.0,179.44,179.57,179.08,179.27,4685.0
2020-04-20 13:10:00,179.39,179.39,179.06,179.17,6958.0,179.39,179.39,179.06,179.17,6958.0
2020-04-20 13:15:00,179.15,179.22,178.84,178.94,10824.0,179.15,179.22,178.84,178.94,10824.0
2020-04-20 13:20:00,178.83,178.87,178.2,178.24,12146.0,178.83,178.87,178.2,178.24,12146.0
2020-04-20 13:25:00,178.21,178.61,178.16,178.57,12093.0,178.21,178.61,178.16,178.57,12093.0
2020-04-20 13:30:00,178.62,178.92,178.59,178.92,2400.0,178.62,178.92,178.59,178.92,2400.0
2020-04-20 13:35:00,179.07,179.21,178.84,179.21,7043.0,179.07,179.21,178.84,179.21,7043.0
2020-04-20 13:40:00,179.26,179.61,179.26,179.52,9609.0,179.26,179.61,179.26,179.52,9609.0
2020-04-20 13:45:00,179.58,179.64,179.36,179.6,5200.0,179.58,179.64,179.36,179.6,5200.0
2020-04-20 13:50:00,179.65,179.81,179.54,179.74,3230.0,179.65,179.81,179.54,179.74,3230.0
2020-04-20 13:55:00,179.79,180.09,179.72,179.9,13987.0,179.79,180.09,179.72,179.9,13987.0
2020-04-20 14:00:00,179.99,180.19,179.8,179.9,6969.0,179.99,180.19,179.8,179.9,6969.0
2020-04-20 14:05:00,179.93,180.04,179.74,179.88,7243.0,179.93,180.04,179.74,179.88,7243.0
2020-04-20 14:10:00,180.01,180.11,179.56,179.7,7735.0,180.01,180.11,179.56,179.7,7735.0
2020-04-20 14:15:00,179.66,179.74,179.16,179.17,3136.0,179.66,179.74,179.16,179.17,3136.0
2020-04-20 14:20:00,179.16,179.34,178.58,178.83,6007.0,179.16,179.34,178.58,178.83,6007.0
2020-04-20 14:25:00,178.77,178.77,178.23,178.28,4802.0,178.77,178.77,178.23,178.28,4802.0
2020-04-20 14:30:00,178.29,178.71,178.28,178.3,4015.0,178.29,178.71,178.28,178.3,4015.0
2020-04-20 14:35:00,178.22,178.85,178.11,178.81,3682.0,178.22,178.85,178.11,178.81,3682.0
2020-04-20 14:40:00,178.95,179.2,178.58,179.2,6963.0,178.95,179.2,178.58,179.2,6963.0
2020-04-20 14:45:00,179.01,179.38,178.68,179.38,12909.0,179.01,179.38,178.68,179.38,12909.0
2020-04-20 14:50:00,179.39,179.39,178.67,178.67,10453.0,179.39,179.39,178.67,178.67,10453.0
2020-04-20 14:55:00,178.59,178.6,177.68,177.77,13166.0,178.59,178.6,177.68,177.77,13166.0
2020-04-20 15:00:00,177.87,178.49,177.87,178.23,6750.0,177.87,178.49,177.87,178.23,6750.0
2020-04-20 15:05:00,178.14,178.56,177.88,178.56,7460.0,178.14,178.56,177.88,178.56,7460.0
2020-04-20 15:10:00,178.66,178.92,178.42,178.9,7374.0,178.66,178.92,178.42,178.9,7374.0
2020-04-20 15:15:00,178.82,178.87,178.4,178.41,9579.0,178.82,178.87,178.4,178.41,9579.0
2020-04-20 15:20:00,178.36,178.81,178.36,178.78,4848.0,178.36,178.81,178.36,178.78,4848.0
2020-04-20 15:25:00,178.69,178.69,178.26,178.58,5484.0,178.69,178.69,178.26,178.58,5484.0
2020-04-20 15:30:00,178.59,178.86,178.45,178.73,6209.0,178.59,178.86,178.45,178.73,6209.0
2020-04-20 15:35:00,178.74,178.79,178.26,178.38,9295.0,178.74,178.79,178.26,178.38,9295.0
2020-04-20 15:40:00,178.36,178.65,178.0,178.26,10913.0,178.36,178.65,178.0,178.26,10913.0
2020-04-20 15:45:00,178.16,178.29,177.96,178.01,10397.0,178.16,178.29,177.96,178.01,10397.0
2020-04-20 15:50:00,178.18,178.66,177.4,178.51,17294.0,178.18,178.66,177.4,178.51,17294.0
2020-04-20 15:55:00,178.51,178.71,177.82,177.96,34742.0,178.51,178.71,177.82,177.96,34742.0
2020-04-21 09:30:00,176.02,177.16,175.49,177.16,25807.0,176.02,177.16,175.49,177.16,25807.0
2020-04-21 09:35:00,176.65,177.11,175.29,175.29,8079.0,176.65,177.11,175.29,175.29,8079.0
2020-04-21 09:40:00,175.39,176.19,174.22,174.47,10881.0,175.39,176.19,174.22,174.47,10881.0
2020-04-21 09:45:00,174.48,175.4,173.73,174.88,9532.0,174.48,175.4,173.73,174.88,9532.0
2020-04-21 09:50:00,174.69,175.36,174.33,175.31,4341.0,174.69,175.36,174.33,175.31,4341.0
2020-04-21 09:55:00,175.3,175.82,175.18,175.53,8990.0,175.3,175.82,175.18,175.53,8990.0
2020-04-21 10:00:00,175.68,176.2,175.13,175.65,9993.0,175.68,176.2,175.13,175.65,9993.0
2020-04-21 10:05:00,175.52,175.64,174.52,174.53,9993.0,175.52,175.64,174.52,174.53,9993.0
2020-04-21 10:10:00,174.35,174.62,172.63,172.72,34142.0,174.35,174.62,172.63,172.72,34142.0
2020-04-21 10:15:00,172.86,173.44,172.32,172.49,25916.0,172.86,173.44,172.32,172.49,25916.0
2020-04-21 10:20:00,172.42,172.91,172.02,172.89,20370.0,172.42,172.91,172.02,172.89,20370.0
2020-04-21 10:25:00,172.81,173.12,171.64,171.65,14122.0,172.81,173.12,171.64,171.65,14122.0
2020-04-21 10:30:00,171.69,171.95,170.41,170.45,18794.0,171.69,171.95,170.41,170.45,18794.0
2020-04-21 10:35:00,170.6,170.61,169.47,169.92,18854.0,170.6,170.61,169.47,169.92,18854.0
2020-04-21 10:40:00,169.87,170.32,169.47,169.47,31084.0,169.87,170.32,169.47,169.47,31084.0
2020-04-21 10:45:00,169.45,169.68,168.59,168.95,28177.0,169.45,169.68,168.59,168.95,28177.0
2020-04-21 10:50:00,169.1,169.13,168.03,168.3,23285.0,169.1,169.13,168.03,168.3,23285.0
2020-04-21 10:55:00,168.54,168.79,167.9,168.12,31492.0,168.54,168.79,167.9,168.12,31492.0
2020-04-21 11:00:00,168.1,168.9,167.96,168.05,29202.0,168.1,168.9,167.96,168.05,29202.0
2020-04-21 11:05:00,168.07,168.69,167.43,167.49,22660.0,168.07,168.69,167.43,167.49,22660.0
2020-04-21 11:10:00,167.91,167.94,167.42,167.57,9307.0,167.91,167.94,167.42,167.57,9307.0
2020-04-21 11:15:00,167.72,168.23,167.31,168.03,23137.0,167.72,168.23,167.31,168.03,23137.0
2020-04-21 11:20:00,168.11,168.37,167.8,167.8,14896.0,168.11,168.37,167.8,167.8,14896.0
2020-04-21 11:25:00,167.85,168.08,167.41,167.53,8825.0,167.85,168.08,167.41,167.53,8825.0
2020-04-21 11:30:00,167.7,168.47,167.59,167.98,8083.0,167.7,168.47,167.59,167.98,8083.0
2020-04-21 11:35:00,167.92,168.12,167.54,167.87,17412.0,167.92,168.12,167.54,167.87,17412.0
2020-04-21 11:40:00,167.67,168.34,167.57,168.11,18838.0,167.67,168.34,167.57,168.11,18838.0
2020-04-21 11:45:00,168.14,168.52,168.02,168.39,14816.0,168.14,168.52,168.02,168.39,14816.0
2020-04-21 11:50:00,168.24,168.39,167.78,168.09,19267.0,168.24,168.39,167.78,168.09,19267.0
2020-04-21 11:55:00,167.97,168.69,167.97,168.66,21105.0,167.97,168.69,167.97,168.66,21105.0
2020-04-21 12:00:00,168.62,168.64,168.24,168.42,13559.0,168.62,168.64,168.24,168.42,13559.0
2020-04-21 12:05:00,168.38,168.44,167.99,168.31,28409.0,168.38,168.44,167.99,168.31,28409.0
2020-04-21 12:10:00,168.28,168.59,167.76,167.85,29783.0,168.28,168.59,167.76,167.85,29783.0
2020-04-21 12:15:00,167.93,168.21,167.84,168.02,18021.0,167.93,168.21,167.84,168.02,18021.0
2020-04-21 12:20:00,167.96,168.22,167.66,167.66,18370.0,167.96,168.22,167.66,167.66,18370.0
2020-04-21 12:25:00,167.66,167.99,167.54,167.71,31902.0,167.66,167.99,167.54,167.71,31902.0
2020-04-21 12:30:00,167.75,167.75,166.97,167.0,11237.0,167.75,167.75,166.97,167.0,11237.0
2020-04-21 12:35:00,166.99,167.26,166.91,167.0,13625.0,166.99,167.26,166.91,167.0,13625.0
2020-04-21 12:40:00,167.08,167.28,166.96,167.0,12587.0,167.08,167.28,166.96,167.0,12587.0
2020-04-21 12:45:00,167.03,167.64,166.86,167.54,25354.0,167.03,167.64,166.86,167.54,25354.0
2020-04-21 12:50:00,167.61,167.68,167.2,167.25,23772.0,167.61,167.68,167.2,167.25,23772.0
2020-04-21 12:55:00,167.25,167.59,167.15,167.18,13651.0,167.25,167.59,167.15,167.18,13651.0
2020-04-21 13:00:00,167.27,167.71,167.27,167.56,15494.0,167.27,167.71,167.27,167.56,15494.0
2020-04-21 13:05:00,167.48,167.87,167.48,167.69,16343.0,167.48,167.87,167.48,167.69,16343.0
2020-04-21 13:10:00,167.81,169.06,167.76,168.97,59690.0,167.81,169.06,167.76,168.97,59690.0
2020-04-21 13:15:00,168.97,169.82,168.97,169.64,20632.0,168.97,169.82,168.97,169.64,20632.0
2020-04-21 13:20:00,169.6,169.77,169.41,169.41,23000.0,169.6,169.77,169.41,169.41,23000.0
2020-04-21 13:25:00,169.5,169.67,169.25,169.52,9050.0,169.5,169.67,169.25,169.52,9050.0
2020-04-21 13:30:00,169.54,169.63,169.36,169.45,8122.0,169.54,169.63,169.36,169.45,8122.0
2020-04-21 13:35:00,169.45,170.79,169.35,170.75,18168.0,169.45,170.79,169.35,170.75,18168.0
2020-04-21 13:40:00,170.58,171.21,170.19,171.07,5775.0,170.58,171.21,170.19,171.07,5775.0
2020-04-21 13:45:00,171.09,171.18,170.68,171.03,18039.0,171.09,171.18,170.68,171.03,18039.0
2020-04-21 13:50:00,171.1,171.87,171.06,171.85,13666.0,171.1,171.87,171.06,171.85,13666.0
2020-04-21 13:55:00,171.84,172.03,171.52,172.0,15915.0,171.84,172.03,171.52,172.0,15915.0
2020-04-21 14:00:00,171.96,172.36,171.51,172.26,6158.0,171.96,172.36,171.51,172.26,6158.0
2020-04-21 14:05:00,172.21,172.83,171.88,172.64,12398.0,172.21,172.83,171.88,172.64,12398.0
2020-04-21 14:10:00,172.54,173.01,172.49,172.77,8748.0,172.54,173.01,172.49,172.77,8748.0
2020-04-21 14:15:00,172.82,173.26,172.21,172.21,11328.0,172.82,173.26,172.21,172.21,11328.0
2020-04-21 14:20:00,172.41,173.64,172.17,173.64,10149.0,172.41,173.64,172.17,173.64,10149.0
2020-04-21 14:25:00,173.65,173.83,173.01,173.02,6604.0,173.65,173.83,173.01,173.02,6604.0
2020-04-21 14:30:00,173.07,173.21,172.7,172.82,9557.0,173.07,173.21,172.7,172.82,9557.0
2020-04-21 14:35:00,172.75,173.13,172.7,173.13,7983.0,172.75,173.13,172.7,173.13,7983.0
2020-04-21 14:40:00,173.08,173.08,172.15,172.38,17292.0,173.08,173.08,172.15,172.38,17292.0
2020-04-21 14:45:00,172.14,172.14,171.57,171.63,15045.0,172.14,172.14,171.57,171.63,15045.0
2020-04-21 14:50:00,171.65,171.65,170.91,170.99,22481.0,171.65,171.65,170.91,170.99,22481.0
2020-04-21 14:55:00,170.89,170.93,170.25,170.54,15698.0,170.89,170.93,170.25,170.54,15698.0
2020-04-21 15:00:00,170.65,170.97,170.25,170.4,17914.0,170.65,170.97,170.25,170.4,17914.0
2020-04-21 15:05:00,170.34,170.5,169.38,169.83,13152.0,170.34,170.5,169.38,169.83,13152.0
2020-04-21 15:10:00,170.01,170.87,169.8,170.87,23207.0,170.01,170.87,169.8,170.87,23207.0
2020-04-21 15:15:00,170.84,171.47,170.79,171.45,10251.0,170.84,171.47,170.79,171.45,10251.0
2020-04-21 15:20:00,171.49,171.92,171.41,171.62,9482.0,171.49,171.92,171.41,171.62,9482.0
2020-04-21 15:25:00,171.53,171.59,170.94,171.16,12949.0,171.53,171.59,170.94,171.16,12949.0
2020-04-21 15:30:00,170.98,171.25,170.6,171.04,11618.0,170.98,171.25,170.6,171.04,11618.0
2020-04-21 15:35:00,171.01,171.74,170.97,171.19,12116.0,171.01,171.74,170.97,171.19,12116.0
2020-04-21 15:40:00,171.08,171.18,170.54,170.97,13360.0,171.08,171.18,170.54,170.97,13360.0
2020-04-21 15:45:00,170.95,170.95,169.99,170.02,10093.0,170.95,170.95,169.99,170.02,10093.0
2020-04-21 15:50:00,169.96,170.49,169.65,170.22,32403.0,169.96,170.49,169.65,170.22,32403.0
2020-04-21 15:55:00,170.07,170.73,170.03,170.03,45148.0,170.07,170.73,170.03,170.03,45148.0
2020-04-22 09:30:00,176.05,176.64,173.93,174.48,29410.0,176.05,176.64,173.93,174.48,29410.0
2020-04-22 09:35:00,174.11,176.45,174.11,176.08,10018.0,174.11,176.45,174.11,176.08,10018.0
2020-04-22 09:40:00,176.03,176.52,175.64,175.86,11797.0,176.03,176.52,175.64,175.86,11797.0
2020-04-22 09:45:00,175.9,177.08,175.81,176.09,13796.0,175.9,177.08,175.81,176.09,13796.0
2020-04-22 09:50:00,176.35,177.33,176.07,176.46,7224.0,176.35,177.33,176.07,176.46,7224.0
2020-04-22 09:55:00,176.74,176.75,175.89,176.36,6753.0,176.74,176.75,175.89,176.36,6753.0
2020-04-22 10:00:00,176.55,177.23,175.16,175.33,17840.0,176.55,177.23,175.16,175.33,17840.0
2020-04-22 10:05:00,175.46,175.46,174.78,175.08,6243.0,175.46,175.46,174.78,175.08,6243.0
2020-04-22 10:10:00,174.77,175.48,174.55,174.57,3583.0,174.77,175.48,174.55,174.57,3583.0
2020-04-22 10:15:00,174.46,174.49,173.56,174.09,21291.0,174.46,174.49,173.56,174.09,21291.0
2020-04-22 10:20:00,174.1,174.98,174.1,174.97,6505.0,174.1,174.98,174.1,174.97,6505.0
2020-04-22 10:25:00,174.95,175.07,174.38,174.42,5846.0,174.95,175.07,174.38,174.42,5846.0
2020-04-22 10:30:00,174.63,174.63,173.96,174.14,2900.0,174.63,174.63,173.96,174.14,2900.0
2020-04-22 10:35:00,174.12,174.54,173.99,174.21,6706.0,174.12,174.54,173.99,174.21,6706.0
2020-04-22 10:40:00,174.43,174.6,174.06,174.09,6641.0,174.43,174.6,174.06,174.09,6641.0
2020-04-22 10:45:00,174.05,174.48,173.97,174.16,2188.0,174.05,174.48,173.97,174.16,2188.0
2020-04-22 10:50:00,174.04,174.36,173.74,174.08,5543.0,174.04,174.36,173.74,174.08,5543.0
2020-04-22 10:55:00,173.84,173.95,173.46,173.54,4045.0,173.84,173.95,173.46,173.54,4045.0
2020-04-22 11:00:00,173.55,173.77,173.43,173.71,2778.0,173.55,173.77,173.43,173.71,2778.0
2020-04-22 11:05:00,173.78,174.34,173.36,173.67,14515.0,173.78,174.34,173.36,173.67,14515.0
2020-04-22 11:10:00,173.78,173.81,173.45,173.67,7260.0,173.78,173.81,173.45,173.67,7260.0
2020-04-22 11:15:00,173.77,173.94,173.64,173.64,5344.0,173.77,173.94,173.64,173.64,5344.0
2020-04-22 11:20:00,173.61,173.89,173.57,173.75,5884.0,173.61,173.89,173.57,173.75,5884.0
2020-04-22 11:25:00,173.89,174.34,173.51,173.73,6491.0,173.89,174.34,173.51,173.73,6491.0
2020-04-22 11:30:00,173.71,174.3,173.71,174.24,3500.0,173.71,174.3,173.71,174.24,3500.0
2020-04-22 11:35:00,174.14,174.27,173.9,174.18,3800.0,174.14,174.27,173.9,174.18,3800.0
2020-04-22 11:40:00,174.13,174.44,173.95,174.35,16472.0,174.13,174.44,173.95,174.35,16472.0
2020-04-22 11:45:00,174.35,174.36,174.07,174.25,10472.0,174.35,174.36,174.07,174.25,10472.0
2020-04-22 11:50:00,174.23,174.36,174.1,174.34,26046.0,174.23,174.36,174.1,174.34,26046.0
2020-04-22 11:55:00,174.33,174.33,173.84,173.94,4600.0,174.33,174.33,173.84,173.94,4600.0
2020-04-22 12:00:00,174.03,174.67,173.96,174.41,6963.0,174.03,174.67,173.96,174.41,6963.0
2020-04-22 12:05:00,174.33,174.33,173.88,174.13,4355.0,174.33,174.33,173.88,174.13,4355.0
2020-04-22 12:10:00,174.13,174.29,173.96,174.03,4800.0,174.13,174.29,173.96,174.03,4800.0
2020-04-22 12:15:00,174.04,174.07,173.6,173.66,5749.0,174.04,174.07,173.6,173.66,5749.0
2020-04-22 12:20:00,173.71,173.87,173.42,173.84,11867.0,173.71,173.87,173.42,173.84,11867.0
2020-04-22 12:25:00,173.84,174.12,173.69,174.0,4764.0,173.84,174.12,173.69,174.0,4764.0
2020-04-22 12:30:00,174.0,174.16,174.0,174.04,1654.0,174.0,174.16,174.0,174.04,1654.0
2020-04-22 12:35:00,174.03,174.04,173.83,174.0,2400.0,174.03,174.04,173.83,174.0,2400.0
2020-04-22 12:40:00,174.07,174.08,173.71,173.75,9615.0,174.07,174.08,173.71,173.75,9615.0
2020-04-22 12:45:00,173.78,174.2,173.76,174.16,2604.0,173.78,174.2,173.76,174.16,2604.0
2020-04-22 12:50:00,174.25,174.37,174.12,174.25,3645.0,174.25,174.37,174.12,174.25,3645.0
2020-04-22 12:55:00,174.24,174.25,173.88,174.1,4984.0,174.24,174.25,173.88,174.1,4984.0
2020-04-22 13:00:00,174.24,174.24,174.0,174.21,4850.0,174.24,174.24,174.0,174.21,4850.0
2020-04-22 13:05:00,174.03,174.21,174.0,174.21,2300.0,174.03,174.21,174.0,174.21,2300.0
2020-04-22 13:10:00,174.08,174.47,174.08,174.34,6500.0,174.08,174.47,174.08,174.34,6500.0
2020-04-22 13:15:00,174.34,174.46,174.28,174.35,12414.0,174.34,174.46,174.28,174.35,12414.0
2020-04-22 13:20:00,174.37,174.69,174.36,174.65,3722.0,174.37,174.69,174.36,174.65,3722.0
2020-04-22 13:25:00,174.58,175.0,174.57,175.0,3567.0,174.58,175.0,174.57,175.0,3567.0
2020-04-22 13:30:00,175.06,175.2,174.8,174.8,2738.0,175.06,175.2,174.8,174.8,2738.0
2020-04-22 13:35:00,174.86,174.97,174.76,174.77,1800.0,174.86,174.97,174.76,174.77,1800.0
2020-04-22 13:40:00,174.71,175.13,174.7,175.13,3400.0,174.71,175.13,174.7,175.13,3400.0
2020-04-22 13:45:00,174.94,175.1,174.83,175.05,2866.0,174.94,175.1,174.83,175.05,2866.0
2020-04-22 13:50:00,175.04,175.4,174.97,175.4,3201.0,175.04,175.4,174.97,175.4,3201.0
2020-04-22 13:55:00,175.22,175.34,175.06,175.23,6203.0,175.22,175.34,175.06,175.23,6203.0
2020-04-22 14:00:00,175.25,175.59,175.23,175.41,6268.0,175.25,175.59,175.23,175.41,6268.0
2020-04-22 14:05:00,175.41,175.65,175.35,175.53,3725.0,175.41,175.65,175.35,175.53,3725.0
2020-04-22 14:10:00,175.48,175.56,175.39,175.44,3871.0,175.48,175.56,175.39,175.44,3871.0
2020-04-22 14:15:00,175.43,175.43,175.22,175.3,2616.0,175.43,175.43,175.22,175.3,2616.0
2020-04-22 14:20:00,175.23,175.69,175.22,175.69,3796.0,175.23,175.69,175.22,175.69,3796.0
2020-04-22 14:25:00,175.68,175.79,175.62,175.67,4650.0,175.68,175.79,175.62,175.67,4650.0
2020-04-22 14:30:00,175.55,175.84,175.55,175.83,3609.0,175.55,175.84,175.55,175.83,3609.0
2020-04-22 14:35:00,175.83,175.83,175.4,175.57,3900.0,175.83,175.83,175.4,175.57,3900.0
2020-04-22 14:40:00,175.61,175.72,175.52,175.72,2385.0,175.61,175.72,175.52,175.72,2385.0
2020-04-22 14:45:00,175.7,175.93,175.6,175.78,3992.0,175.7,175.93,175.6,175.78,3992.0
2020-04-22 14:50:00,175.73,175.92,175.49,175.49,4079.0,175.73,175.92,175.49,175.49,4079.0
2020-04-22 14:55:00,175.52,175.84,175.52,175.67,2700.0,175.52,175.84,175.52,175.67,2700.0
2020-04-22 15:00:00,175.62,175.86,175.5,175.81,6115.0,175.62,175.86,175.5,175.81,6115.0
2020-04-22 15:05:00,175.81,175.85,175.59,175.65,4922.0,175.81,175.85,175.59,175.65,4922.0
2020-04-22 15:10:00,175.66,175.74,175.5,175.6,6360.0,175.66,175.74,175.5,175.6,6360.0
2020-04-22 15:15:00,175.59,175.74,175.45,175.71,6180.0,175.59,175.74,175.45,175.71,6180.0
2020-04-22 15:20:00,175.63,175.93,175.6,175.84,8000.0,175.63,175.93,175.6,175.84,8000.0
2020-04-22 15:25:00,175.84,175.87,175.68,175.69,5549.0,175.84,175.87,175.68,175.69,5549.0
2020-04-22 15:30:00,175.68,176.06,175.67,176.06,8538.0,175.68,176.06,175.67,176.06,8538.0
2020-04-22 15:35:00,176.06,176.51,176.06,176.17,19951.0,176.06,176.51,176.06,176.17,19951.0
2020-04-22 15:40:00,176.12,176.36,176.02,176.32,12474.0,176.12,176.36,176.02,176.32,12474.0
2020-04-22 15:45:00,176.32,176.35,175.46,175.9,22206.0,176.32,176.35,175.46,175.9,22206.0
2020-04-22 15:50:00,176.0,176.6,175.65,175.84,24156.0,176.0,176.6,175.65,175.84,24156.0
2020-04-22 15:55:00,175.83,175.85,175.19,175.26,34138.0,175.83,175.85,175.19,175.26,34138.0
2020-04-23 09:30:00,172.99,174.33,172.22,173.78,50300.0,172.99,174.33,172.22,173.78,50300.0
2020-04-23 09:35:00,173.94,174.35,173.02,173.07,33114.0,173.94,174.35,173.02,173.07,33114.0
2020-04-23 09:40:00,173.32,175.19,172.81,175.19,9896.0,173.32,175.19,172.81,175.19,9896.0
2020-04-23 09:45:00,175.15,175.76,175.0,175.28,5104.0,175.15,175.76,175.0,175.28,5104.0
2020-04-23 09:50:00,175.19,175.19,174.08,174.27,7358.0,175.19,175.19,174.08,174.27,7358.0
2020-04-23 09:55:00,174.39,175.57,174.34,175.0,8734.0,174.39,175.57,174.34,175.0,8734.0
2020-04-23 10:00:00,175.42,176.15,175.33,176.03,7375.0,175.42,176.15,175.33,176.03,7375.0
2020-04-23 10:05:00,176.27,176.73,176.2,176.44,3002.0,176.27,176.73,176.2,176.44,3002.0
2020-04-23 10:10:00,176.53,176.55,176.03,176.14,9807.0,176.53,176.55,176.03,176.14,9807.0
2020-04-23 10:15:00,176.03,176.8,175.91,176.61,6628.0,176.03,176.8,175.91,176.61,6628.0
2020-04-23 10:20:00,176.59,176.88,176.46,176.67,11275.0,176.59,176.88,176.46,176.67,11275.0
2020-04-23 10:25:00,176.68,177.18,176.53,177.18,18079.0,176.68,177.18,176.53,177.18,18079.0
2020-04-23 10:30:00,177.05,177.77,176.93,177.68,5512.0,177.05,177.77,176.93,177.68,5512.0
2020-04-23 10:35:00,177.54,177.8,177.48,177.8,3879.0,177.54,177.8,177.48,177.8,3879.0
2020-04-23 10:40:00,177.81,178.32,177.79,177.95,12184.0,177.81,178.32,177.79,177.95,12184.0
2020-04-23 10:45:00,178.0,178.73,178.0,178.73,12458.0,178.0,178.73,178.0,178.73,12458.0
2020-04-23 10:50:00,178.76,178.98,177.97,177.97,13510.0,178.76,178.98,177.97,177.97,13510.0
2020-04-23 10:55:00,177.96,178.0,177.57,177.57,6807.0,177.96,178.0,177.57,177.57,6807.0
2020-04-23 11:00:00,177.63,177.74,177.07,177.44,6381.0,177.63,177.74,177.07,177.44,6381.0
2020-04-23 11:05:00,177.32,177.6,177.16,177.19,7059.0,177.32,177.6,177.16,177.19,7059.0
2020-04-23 11:10:00,177.1,177.28,176.81,177.06,2876.0,177.1,177.28,176.81,177.06,2876.0
2020-04-23 11:15:00,176.92,177.02,176.56,176.72,4858.0,176.92,177.02,176.56,176.72,4858.0
2020-04-23 11:20:00,176.71,177.08,176.62,177.08,6446.0,176.71,177.08,176.62,177.08,6446.0
2020-04-23 11:25:00,177.08,177.52,177.08,177.4,3148.0,177.08,177.52,177.08,177.4,3148.0
2020-04-23 11:30:00,177.37,177.37,176.69,176.93,3216.0,177.37,177.37,176.69,176.93,3216.0
2020-04-23 11:35:00,176.82,176.98,176.56,176.61,11468.0,176.82,176.98,176.56,176.61,11468.0
2020-04-23 11:40:00,176.55,177.06,176.42,177.06,8551.0,176.55,177.06,176.42,177.06,8551.0
2020-04-23 11:45:00,177.03,177.15,176.74,176.75,13036.0,177.03,177.15,176.74,176.75,13036.0
2020-04-23 11:50:00,176.82,177.06,176.78,177.06,5164.0,176.82,177.06,176.78,177.06,5164.0
2020-04-23 11:55:00,176.99,177.48,176.98,177.48,7334.0,176.99,177.48,176.98,177.48,7334.0
2020-04-23 12:00:00,177.51,177.69,177.42,177.69,8562.0,177.51,177.69,177.42,177.69,8562.0
2020-04-23 12:05:00,177.69,178.24,177.69,178.24,6938.0,177.69,178.24,177.69,178.24,6938.0
2020-04-23 12:10:00,178.23,178.23,177.94,177.98,10921.0,178.23,178.23,177.94,177.98,10921.0
2020-04-23 12:15:00,178.0,178.35,177.86,178.12,4978.0,178.0,178.35,177.86,178.12,4978.0
2020-04-23 12:20:00,178.11,178.36,178.04,178.36,3401.0,178.11,178.36,178.04,178.36,3401.0
2020-04-23 12:25:00,178.25,178.73,178.24,178.73,6315.0,178.25,178.73,178.24,178.73,6315.0
2020-04-23 12:30:00,178.73,178.98,178.43,178.85,10051.0,178.73,178.98,178.43,178.85,10051.0
2020-04-23 12:35:00,178.75,178.91,178.44,178.73,3951.0,178.75,178.91,178.44,178.73,3951.0
2020-04-23 12:40:00,178.73,178.84,177.51,177.52,9221.0,178.73,178.84,177.51,177.52,9221.0
2020-04-23 12:45:00,177.67,177.96,175.36,176.98,23482.0,177.67,177.96,175.36,176.98,23482.0
2020-04-23 12:50:00,177.11,177.22,176.1,176.87,8525.0,177.11,177.22,176.1,176.87,8525.0
2020-04-23 12:55:00,177.01,177.53,177.01,177.31,4362.0,177.01,177.53,177.01,177.31,4362.0
2020-04-23 13:00:00,177.2,177.96,177.02,177.96,4879.0,177.2,177.96,177.02,177.96,4879.0
2020-04-23 13:05:00,177.8,177.91,177.41,177.61,2952.0,177.8,177.91,177.41,177.61,2952.0
2020-04-23 13:10:00,177.64,178.11,177.64,178.11,6087.0,177.64,178.11,177.64,178.11,6087.0
2020-04-23 13:15:00,178.1,178.3,177.82,177.82,5997.0,178.1,178.3,177.82,177.82,5997.0
2020-04-23 13:20:00,177.82,178.0,177.27,177.59,33277.0,177.82,178.0,177.27,177.59,33277.0
2020-04-23 13:25:00,177.5,177.93,177.14,177.87,48965.0,177.5,177.93,177.14,177.87,48965.0
2020-04-23 13:30:00,177.84,178.25,177.83,178.17,4228.0,177.84,178.25,177.83,178.17,4228.0
2020-04-23 13:35:00,178.26,178.4,177.76,177.84,6241.0,178.26,178.4,177.76,177.84,6241.0
2020-04-23 13:40:00,177.84,177.92,177.21,177.22,11838.0,177.84,177.92,177.21,177.22,11838.0
2020-04-23 13:45:00,177.16,177.38,176.33,176.33,7382.0,177.16,177.38,176.33,176.33,7382.0
2020-04-23 13:50:00,176.34,176.4,175.58,175.58,4412.0,176.34,176.4,175.58,175.58,4412.0
2020-04-23 13:55:00,175.56,176.51,175.36,176.51,9308.0,175.56,176.51,175.36,176.51,9308.0
2020-04-23 14:00:00,176.63,176.75,176.2,176.55,11107.0,176.63,176.75,176.2,176.55,11107.0
2020-04-23 14:05:00,176.54,176.88,176.4,176.5,9333.0,176.54,176.88,176.4,176.5,9333.0
2020-04-23 14:10:00,176.42,176.74,175.94,176.74,4416.0,176.42,176.74,175.94,176.74,4416.0
2020-04-23 14:15:00,176.77,177.09,176.77,177.0,8500.0,176.77,177.09,176.77,177.0,8500.0
2020-04-23 14:20:00,176.89,177.43,176.88,177.43,7483.0,176.89,177.43,176.88,177.43,7483.0
2020-04-23 14:25:00,177.37,177.4,177.08,177.22,3409.0,177.37,177.4,177.08,177.22,3409.0
2020-04-23 14:30:00,177.19,177.5,177.18,177.27,3370.0,177.19,177.5,177.18,177.27,3370.0
2020-04-23 14:35:00,177.15,177.25,176.88,177.22,12234.0,177.15,177.25,176.88,177.22,12234.0
2020-04-23 14:40:00,177.27,177.5,177.21,177.29,9320.0,177.27,177.5,177.21,177.29,9320.0
2020-04-23 14:45:00,177.33,177.45,177.03,177.21,6407.0,177.33,177.45,177.03,177.21,6407.0
2020-04-23 14:50:00,177.09,177.65,177.09,177.61,7877.0,177.09,177.65,177.09,177.61,7877.0
2020-04-23 14:55:00,177.62,178.27,177.62,178.25,7850.0,177.62,178.27,177.62,178.25,7850.0
2020-04-23 15:00:00,178.22,178.22,177.85,178.09,12845.0,178.22,178.22,177.85,178.09,12845.0
2020-04-23 15:05:00,178.1,178.36,177.83,177.87,34777.0,178.1,178.36,177.83,177.87,34777.0
2020-04-23 15:10:00,177.88,177.91,177.43,177.65,26930.0,177.88,177.91,177.43,177.65,26930.0
2020-04-23 15:15:00,177.65,177.9,177.43,177.68,53983.0,177.65,177.9,177.43,177.68,53983.0
2020-04-23 15:20:00,177.7,177.78,176.34,176.61,34513.0,177.7,177.78,176.34,176.61,34513.0
2020-04-23 15:25:00,176.56,176.84,176.41,176.81,9488.0,176.56,176.84,176.41,176.81,9488.0
2020-04-23 15:30:00,176.8,176.95,176.31,176.86,17230.0,176.8,176.95,176.31,176.86,17230.0
2020-04-23 15:35:00,176.95,177.02,176.44,176.56,11683.0,176.95,177.02,176.44,176.56,11683.0
2020-04-23 15:40:00,176.63,177.08,176.58,176.65,16048.0,176.63,177.08,176.58,176.65,16048.0
2020-04-23 15:45:00,176.73,177.29,176.66,177.29,13846.0,176.73,177.29,176.66,177.29,13846.0
2020-04-23 15:50:00,177.35,177.35,175.6,175.6,69916.0,177.35,177.35,175.6,175.6,69916.0
2020-04-23 15:55:00,175.73,175.9,175.34,175.55,90161.0,175.73,175.9,175.34,175.55,90161.0
2020-04-24 09:30:00,177.26,177.82,175.43,175.72,16151.0,177.26,177.82,175.43,175.72,16151.0
2020-04-24 09:35:00,176.14,176.67,176.12,176.67,2242.0,176.14,176.67,176.12,176.67,2242.0
2020-04-24 09:40:00,176.56,176.57,175.49,175.62,2200.0,176.56,176.57,175.49,175.62,2200.0
2020-04-24 09:45:00,175.57,175.89,174.19,174.27,19086.0,175.57,175.89,174.19,174.27,19086.0
2020-04-24 09:50:00,174.37,175.56,174.2,175.38,9688.0,174.37,175.56,174.2,175.38,9688.0
2020-04-24 09:55:00,175.36,176.39,175.36,175.42,8206.0,175.36,176.39,175.36,175.42,8206.0
2020-04-24 10:00:00,175.68,175.9,175.15,175.63,6115.0,175.68,175.9,175.15,175.63,6115.0
2020-04-24 10:05:00,175.72,176.79,175.72,176.31,3600.0,175.72,176.79,175.72,176.31,3600.0
2020-04-24 10:10:00,176.5,176.8,176.0,176.25,4903.0,176.5,176.8,176.0,176.25,4903.0
2020-04-24 10:15:00,176.44,176.69,175.77,176.64,6800.0,176.44,176.69,175.77,176.64,6800.0
2020-04-24 10:20:00,176.64,177.29,176.47,177.29,11145.0,176.64,177.29,176.47,177.29,11145.0
2020-04-24 10:25:00,177.26,177.35,176.21,176.21,6829.0,177.26,177.35,176.21,176.21,6829.0
2020-04-24 10:30:00,176.22,176.9,176.08,176.54,5242.0,176.22,176.9,176.08,176.54,5242.0
2020-04-24 10:35:00,176.58,176.81,176.32,176.42,7647.0,176.58,176.81,176.32,176.42,7647.0
2020-04-24 10:40:00,176.42,176.76,176.31,176.51,2429.0,176.42,176.76,176.31,176.51,2429.0
2020-04-24 10:45:00,176.45,176.88,176.07,176.13,4017.0,176.45,176.88,176.07,176.13,4017.0
2020-04-24 10:50:00,176.29,176.57,176.18,176.48,2457.0,176.29,176.57,176.18,176.48,2457.0
2020-04-24 10:55:00,176.36,176.59,176.36,176.4,10655.0,176.36,176.59,176.36,176.4,10655.0
2020-04-24 11:00:00,176.43,176.58,175.9,176.0,6318.0,176.43,176.58,175.9,176.0,6318.0
2020-04-24 11:05:00,175.93,176.34,175.84,176.22,6100.0,175.93,176.34,175.84,176.22,6100.0
2020-04-24 11:10:00,176.3,176.32,175.72,175.83,9543.0,176.3,176.32,175.72,175.83,9543.0
2020-04-24 11:15:00,175.68,175.9,175.56,175.72,6583.0,175.68,175.9,175.56,175.72,6583.0
2020-04-24 11:20:00,175.8,176.23,175.8,176.22,2400.0,175.8,176.23,175.8,176.22,2400.0
2020-04-24 11:25:00,176.19,176.19,175.9,175.9,6456.0,176.19,176.19,175.9,175.9,6456.0
2020-04-24 11:30:00,175.9,176.25,175.68,176.05,3500.0,175.9,176.25,175.68,176.05,3500.0
2020-04-24 11:35:00,176.14,176.83,176.14,176.7,3510.0,176.14,176.83,176.14,176.7,3510.0
2020-04-24 11:40:00,176.64,177.09,176.58,177.03,5887.0,176.64,177.09,176.58,177.03,5887.0
2020-04-24 11:45:00,177.08,177.47,176.83,177.47,3687.0,177.08,177.47,176.83,177.47,3687.0
2020-04-24 11:50:00,177.24,177.5,177.24,177.39,2728.0,177.24,177.5,177.24,177.39,2728.0
2020-04-24 11:55:00,177.41,178.07,177.29,177.85,13547.0,177.41,178.07,177.29,177.85,13547.0
2020-04-24 12:00:00,177.89,178.3,177.57,178.16,5597.0,177.89,178.3,177.57,178.16,5597.0
2020-04-24 12:05:00,178.15,178.51,178.15,178.28,2400.0,178.15,178.51,178.15,178.28,2400.0
2020-04-24 12:10:00,178.15,178.22,177.77,177.93,1900.0,178.15,178.22,177.77,177.93,1900.0
2020-04-24 12:15:00,177.97,178.54,177.92,178.52,7039.0,177.97,178.54,177.92,178.52,7039.0
2020-04-24 12:20:00,178.55,178.6,178.13,178.6,3722.0,178.55,178.6,178.13,178.6,3722.0
2020-04-24 12:25:00,178.61,178.93,178.46,178.93,2050.0,178.61,178.93,178.46,178.93,2050.0
2020-04-24 12:30:00,178.84,179.0,178.71,178.78,3271.0,178.84,179.0,178.71,178.78,3271.0
2020-04-24 12:35:00,178.62,179.34,178.62,179.09,4953.0,178.62,179.34,178.62,179.09,4953.0
2020-04-24 12:40:00,179.15,179.4,179.05,179.16,4131.0,179.15,179.4,179.05,179.16,4131.0
2020-04-24 12:45:00,179.23,179.49,179.13,179.43,11796.0,179.23,179.49,179.13,179.43,11796.0
2020-04-24 12:50:00,179.34,179.37,178.77,178.92,5200.0,179.34,179.37,178.77,178.92,5200.0
2020-04-24 12:55:00,178.96,179.47,178.96,179.43,3909.0,178.96,179.47,178.96,179.43,3909.0
2020-04-24 13:00:00,179.39,179.47,178.92,178.98,3633.0,179.39,179.47,178.92,178.98,3633.0
2020-04-24 13:05:00,178.99,179.12,178.78,179.02,3520.0,178.99,179.12,178.78,179.02,3520.0
2020-04-24 13:10:00,179.06,179.21,178.79,179.14,10370.0,179.06,179.21,178.79,179.14,10370.0
2020-04-24 13:15:00,179.03,179.4,178.95,179.28,6743.0,179.03,179.4,178.95,179.28,6743.0
2020-04-24 13:20:00,179.27,179.45,179.04,179.04,10395.0,179.27,179.45,179.04,179.04,10395.0
2020-04-24 13:25:00,179.15,179.63,179.0,179.62,7619.0,179.15,179.63,179.0,179.62,7619.0
2020-04-24 13:30:00,179.48,179.68,179.29,179.36,8000.0,179.48,179.68,179.29,179.36,8000.0
2020-04-24 13:35:00,179.33,179.68,179.27,179.67,4453.0,179.33,179.68,179.27,179.67,4453.0
2020-04-24 13:40:00,179.6,180.3,179.6,180.09,23920.0,179.6,180.3,179.6,180.09,23920.0
2020-04-24 13:45:00,180.1,180.16,179.74,179.8,8000.0,180.1,180.16,179.74,179.8,8000.0
2020-04-24 13:50:00,179.69,179.78,179.35,179.35,5020.0,179.69,179.78,179.35,179.35,5020.0
2020-04-24 13:55:00,179.42,179.78,179.15,179.77,7354.0,179.42,179.78,179.15,179.77,7354.0
2020-04-24 14:00:00,179.85,180.39,179.83,180.38,11272.0,179.85,180.39,179.83,180.38,11272.0
2020-04-24 14:05:00,180.4,180.79,180.26,180.27,10122.0,180.4,180.79,180.26,180.27,10122.0
2020-04-24 14:10:00,180.21,180.29,179.84,179.98,6529.0,180.21,180.29,179.84,179.98,6529.0
2020-04-24 14:15:00,179.75,179.83,179.22,179.62,7882.0,179.75,179.83,179.22,179.62,7882.0
2020-04-24 14:20:00,179.6,179.72,179.3,179.31,4955.0,179.6,179.72,179.3,179.31,4955.0
2020-04-24 14:25:00,179.31,179.33,179.02,179.26,3791.0,179.31,179.33,179.02,179.26,3791.0
2020-04-24 14:30:00,179.04,179.49,179.04,179.36,3409.0,179.04,179.49,179.04,179.36,3409.0
2020-04-24 14:35:00,179.23,179.66,179.23,179.63,5247.0,179.23,179.66,179.23,179.63,5247.0
2020-04-24 14:40:00,179.64,179.64,179.32,179.39,4943.0,179.64,179.64,179.32,179.39,4943.0
2020-04-24 14:45:00,179.42,179.64,179.42,179.64,4484.0,179.42,179.64,179.42,179.64,4484.0
2020-04-24 14:50:00,179.67,179.86,179.12,179.13,6868.0,179.67,179.86,179.12,179.13,6868.0
2020-04-24 14:55:00,179.21,179.54,179.2,179.51,3400.0,179.21,179.54,179.2,179.51,3400.0
2020-04-24 15:00:00,179.52,179.52,178.99,179.03,4332.0,179.52,179.52,178.99,179.03,4332.0
2020-04-24 15:05:00,179.11,179.85,179.11,179.82,6333.0,179.11,179.85,179.11,179.82,6333.0
2020-04-24 15:10:00,179.93,180.03,179.39,179.56,7822.0,179.93,180.03,179.39,179.56,7822.0
2020-04-24 15:15:00,179.62,179.94,179.4,179.8,8345.0,179.62,179.94,179.4,179.8,8345.0
2020-04-24 15:20:00,179.86,179.93,179.47,179.73,7320.0,179.86,179.93,179.47,179.73,7320.0
2020-04-24 15:25:00,179.7,180.11,179.61,180.01,9515.0,179.7,180.11,179.61,180.01,9515.0
2020-04-24 15:30:00,179.97,180.18,179.86,180.16,7997.0,179.97,180.18,179.86,180.16,7997.0
2020-04-24 15:35:00,180.29,180.41,179.77,179.88,13386.0,180.29,180.41,179.77,179.88,13386.0
2020-04-24 15:40:00,179.88,180.43,179.88,180.24,10031.0,179.88,180.43,179.88,180.24,10031.0
2020-04-24 15:45:00,180.17,180.43,180.03,180.08,12201.0,180.17,180.43,180.03,180.08,12201.0
2020-04-24 15:50:00,180.26,180.91,179.87,180.91,53132.0,180.26,180.91,179.87,180.91,53132.0
2020-04-24 15:55:00,180.97,180.97,180.02,180.35,72803.0,180.97,180.97,180.02,180.35,72803.0
2020-04-27 09:30:00,182.24,183.27,182.24,182.7,16570.0,182.24,183.27,182.24,182.7,16570.0
2020-04-27 09:35:00,182.87,184.31,182.86,184.17,8251.0,182.87,184.31,182.86,184.17,8251.0
2020-04-27 09:40:00,184.37,184.7,183.91,184.31,5839.0,184.37,184.7,183.91,184.31,5839.0
2020-04-27 09:45:00,184.36,184.45,183.62,183.81,22208.0,184.36,184.45,183.62,183.81,22208.0
2020-04-27 09:50:00,183.84,185.47,183.8,185.3,14407.0,183.84,185.47,183.8,185.3,14407.0
2020-04-27 09:55:00,185.02,186.3,184.68,185.95,17320.0,185.02,186.3,184.68,185.95,17320.0
2020-04-27 10:00:00,185.88,185.95,185.19,185.39,14563.0,185.88,185.95,185.19,185.39,14563.0
2020-04-27 10:05:00,185.25,185.67,185.01,185.51,11597.0,185.25,185.67,185.01,185.51,11597.0
2020-04-27 10:10:00,185.52,186.14,185.35,185.97,7951.0,185.52,186.14,185.35,185.97,7951.0
2020-04-27 10:15:00,186.0,186.56,185.81,185.81,11502.0,186.0,186.56,185.81,185.81,11502.0
2020-04-27 10:20:00,186.17,186.2,185.13,185.23,5547.0,186.17,186.2,185.13,185.23,5547.0
2020-04-27 10:25:00,185.19,185.37,184.8,185.06,7128.0,185.19,185.37,184.8,185.06,7128.0
2020-04-27 10:30:00,185.08,185.37,185.05,185.14,5522.0,185.08,185.37,185.05,185.14,5522.0
2020-04-27 10:35:00,185.04,185.14,184.74,184.84,4781.0,185.04,185.14,184.74,184.84,4781.0
2020-04-27 10:40:00,184.88,185.0,184.5,184.5,6205.0,184.88,185.0,184.5,184.5,6205.0
2020-04-27 10:45:00,184.58,184.58,184.1,184.36,5274.0,184.58,184.58,184.1,184.36,5274.0
2020-04-27 10:50:00,184.6,185.17,184.36,184.44,6132.0,184.6,185.17,184.36,184.44,6132.0
2020-04-27 10:55:00,184.47,184.53,183.87,183.97,5711.0,184.47,184.53,183.87,183.97,5711.0
2020-04-27 11:00:00,184.22,185.01,184.1,185.01,5035.0,184.22,185.01,184.1,185.01,5035.0
2020-04-27 11:05:00,184.89,184.89,184.31,184.53,3902.0,184.89,184.89,184.31,184.53,3902.0
2020-04-27 11:10:00,184.43,184.79,184.23,184.61,5451.0,184.43,184.79,184.23,184.61,5451.0
2020-04-27 11:15:00,184.64,185.04,184.5,184.91,8052.0,184.64,185.04,184.5,184.91,8052.0
2020-04-27 11:20:00,184.88,184.99,184.36,184.36,6025.0,184.88,184.99,184.36,184.36,6025.0
2020-04-27 11:25:00,184.39,184.96,184.39,184.56,6007.0,184.39,184.96,184.39,184.56,6007.0
2020-04-27 11:30:00,184.51,184.91,184.2,184.82,9858.0,184.51,184.91,184.2,184.82,9858.0
2020-04-27 11:35:00,184.73,185.0,184.64,184.74,9965.0,184.73,185.0,184.64,184.74,9965.0
2020-04-27 11:40:00,184.76,185.0,184.61,184.89,17192.0,184.76,185.0,184.61,184.89,17192.0
2020-04-27 11:45:00,184.93,185.16,184.49,184.49,11291.0,184.93,185.16,184.49,184.49,11291.0
2020-04-27 11:50:00,184.52,184.73,184.47,184.56,9119.0,184.52,184.73,184.47,184.56,9119.0
2020-04-27 11:55:00,184.59,184.67,184.22,184.67,7813.0,184.59,184.67,184.22,184.67,7813.0
2020-04-27 12:00:00,184.7,184.88,184.51,184.59,7130.0,184.7,184.88,184.51,184.59,7130.0
2020-04-27 12:05:00,184.63,184.63,183.94,184.4,15293.0,184.63,184.63,183.94,184.4,15293.0
2020-04-27 12:10:00,184.42,184.62,184.32,184.38,7090.0,184.42,184.62,184.32,184.38,7090.0
2020-04-27 12:15:00,184.51,184.82,184.47,184.63,6847.0,184.51,184.82,184.47,184.63,6847.0
2020-04-27 12:20:00,184.59,185.03,184.33,184.91,11033.0,184.59,185.03,184.33,184.91,11033.0
2020-04-27 12:25:00,184.93,185.21,184.14,184.34,4492.0,184.93,185.21,184.14,184.34,4492.0
2020-04-27 12:30:00,184.21,184.88,184.2,184.65,5400.0,184.21,184.88,184.2,184.65,5400.0
2020-04-27 12:35:00,184.76,184.84,184.27,184.3,8256.0,184.76,184.84,184.27,184.3,8256.0
2020-04-27 12:40:00,184.28,184.36,184.05,184.16,6437.0,184.28,184.36,184.05,184.16,6437.0
2020-04-27 12:45:00,184.09,184.09,183.78,183.98,6372.0,184.09,184.09,183.78,183.98,6372.0
2020-04-27 12:50:00,183.98,184.07,183.91,184.01,4669.0,183.98,184.07,183.91,184.01,4669.0
2020-04-27 12:55:00,184.0,184.06,183.87,183.99,5620.0,184.0,184.06,183.87,183.99,5620.0
2020-04-27 13:00:00,183.99,184.07,183.34,183.48,6700.0,183.99,184.07,183.34,183.48,6700.0
2020-04-27 13:05:00,183.6,183.76,183.45,183.67,7827.0,183.6,183.76,183.45,183.67,7827.0
2020-04-27 13:10:00,183.69,183.94,183.42,183.57,10083.0,183.69,183.94,183.42,183.57,10083.0
2020-04-27 13:15:00,183.57,183.57,183.0,183.11,6498.0,183.57,183.57,183.0,183.11,6498.0
2020-04-27 13:20:00,183.14,183.17,182.53,182.73,9582.0,183.14,183.17,182.53,182.73,9582.0
2020-04-27 13:25:00,182.61,182.99,182.61,182.95,9989.0,182.61,182.99,182.61,182.95,9989.0
2020-04-27 13:30:00,182.98,183.16,182.89,182.99,6364.0,182.98,183.16,182.89,182.99,6364.0
2020-04-27 13:35:00,183.04,183.17,182.85,183.06,7759.0,183.04,183.17,182.85,183.06,7759.0
2020-04-27 13:40:00,183.05,183.24,182.91,183.17,6617.0,183.05,183.24,182.91,183.17,6617.0
2020-04-27 13:45:00,183.07,183.3,182.96,183.3,6250.0,183.07,183.3,182.96,183.3,6250.0
2020-04-27 13:50:00,183.34,184.27,183.34,184.21,11254.0,183.34,184.27,183.34,184.21,11254.0
2020-04-27 13:55:00,184.31,184.39,184.16,184.24,7451.0,184.31,184.39,184.16,184.24,7451.0
2020-04-27 14:00:00,184.29,184.7,184.12,184.13,7454.0,184.29,184.7,184.12,184.13,7454.0
2020-04-27 14:05:00,184.1,184.27,183.97,184.04,10990.0,184.1,184.27,183.97,184.04,10990.0
2020-04-27 14:10:00,184.02,184.02,183.6,183.61,7438.0,184.02,184.02,183.6,183.61,7438.0
2020-04-27 14:15:00,183.64,183.68,183.01,183.4,33217.0,183.64,183.68,183.01,183.4,33217.0
2020-04-27 14:20:00,183.5,183.68,183.46,183.64,3587.0,183.5,183.68,183.46,183.64,3587.0
2020-04-27 14:25:00,183.73,183.85,183.56,183.56,4500.0,183.73,183.85,183.56,183.56,4500.0
2020-04-27 14:30:00,183.56,183.89,183.4,183.81,8238.0,183.56,183.89,183.4,183.81,8238.0
2020-04-27 14:35:00,183.88,184.17,183.78,184.15,7780.0,183.88,184.17,183.78,184.15,7780.0
2020-04-27 14:40:00,184.16,184.57,183.69,183.7,8922.0,184.16,184.57,183.69,183.7,8922.0
2020-04-27 14:45:00,183.63,184.02,183.63,183.9,6519.0,183.63,184.02,183.63,183.9,6519.0
2020-04-27 14:50:00,183.82,183.82,183.29,183.33,11757.0,183.82,183.82,183.29,183.33,11757.0
2020-04-27 14:55:00,183.31,183.31,182.94,182.94,11937.0,183.31,183.31,182.94,182.94,11937.0
2020-04-27 15:00:00,183.0,183.2,182.95,183.11,19630.0,183.0,183.2,182.95,183.11,19630.0
2020-04-27 15:05:00,183.22,183.29,182.81,183.03,12100.0,183.22,183.29,182.81,183.03,12100.0
2020-04-27 15:10:00,183.07,183.44,183.01,183.28,8439.0,183.07,183.44,183.01,183.28,8439.0
2020-04-27 15:15:00,183.33,183.47,183.15,183.25,10960.0,183.33,183.47,183.15,183.25,10960.0
2020-04-27 15:20:00,183.23,183.68,183.22,183.63,9912.0,183.23,183.68,183.22,183.63,9912.0
2020-04-27 15:25:00,183.6,183.63,182.92,182.96,15940.0,183.6,183.63,182.92,182.96,15940.0
2020-04-27 15:30:00,182.97,183.48,182.93,183.34,21235.0,182.97,183.48,182.93,183.34,21235.0
2020-04-27 15:35:00,183.31,183.66,183.22,183.22,14531.0,183.31,183.66,183.22,183.22,14531.0
2020-04-27 15:40:00,183.17,183.5,183.08,183.29,19862.0,183.17,183.5,183.08,183.29,19862.0
2020-04-27 15:45:00,183.28,183.28,182.85,183.11,22878.0,183.28,183.28,182.85,183.11,22878.0
2020-04-27 15:50:00,183.0,183.61,182.95,182.99,89024.0,183.0,183.61,182.95,182.99,89024.0
2020-04-27 15:55:00,182.98,183.0,182.35,182.45,91277.0,182.98,183.0,182.35,182.45,91277.0
2020-04-28 09:30:00,185.02,185.79,184.27,184.72,24487.0,185.02,185.79,184.27,184.72,24487.0
2020-04-28 09:35:00,184.6,184.68,183.66,184.33,13421.0,184.6,184.68,183.66,184.33,13421.0
2020-04-28 09:40:00,184.25,184.25,183.4,183.7,6532.0,184.25,184.25,183.4,183.7,6532.0
2020-04-28 09:45:00,183.61,184.27,183.55,183.55,10174.0,183.61,184.27,183.55,183.55,10174.0
2020-04-28 09:50:00,183.67,183.67,182.63,183.17,14123.0,183.67,183.67,182.63,183.17,14123.0
2020-04-28 09:55:00,182.9,183.12,181.46,181.46,23357.0,182.9,183.12,181.46,181.46,23357.0
2020-04-28 10:00:00,181.77,182.15,181.0,181.36,15122.0,181.77,182.15,181.0,181.36,15122.0
2020-04-28 10:05:00,181.14,181.74,181.07,181.55,12729.0,181.14,181.74,181.07,181.55,12729.0
2020-04-28 10:10:00,181.76,181.85,181.11,181.26,13734.0,181.76,181.85,181.11,181.26,13734.0
2020-04-28 10:15:00,181.34,181.7,180.23,180.29,11415.0,181.34,181.7,180.23,180.29,11415.0
2020-04-28 10:20:00,180.29,180.65,179.26,179.62,16107.0,180.29,180.65,179.26,179.62,16107.0
2020-04-28 10:25:00,179.59,179.76,179.1,179.4,32104.0,179.59,179.76,179.1,179.4,32104.0
2020-04-28 10:30:00,179.45,179.77,179.3,179.46,17761.0,179.45,179.77,179.3,179.46,17761.0
2020-04-28 10:35:00,179.41,180.21,179.4,179.96,13692.0,179.41,180.21,179.4,179.96,13692.0
2020-04-28 10:40:00,179.87,180.15,178.46,178.46,22797.0,179.87,180.15,178.46,178.46,22797.0
2020-04-28 10:45:00,178.48,178.68,177.67,178.04,19594.0,178.48,178.68,177.67,178.04,19594.0
2020-04-28 10:50:00,177.95,178.17,177.37,177.37,12736.0,177.95,178.17,177.37,177.37,12736.0
2020-04-28 10:55:00,177.26,177.48,176.4,176.41,13986.0,177.26,177.48,176.4,176.41,13986.0
2020-04-28 11:00:00,176.5,177.62,176.27,177.57,11951.0,176.5,177.62,176.27,177.57,11951.0
2020-04-28 11:05:00,177.62,178.11,177.42,178.1,9670.0,177.62,178.11,177.42,178.1,9670.0
2020-04-28 11:10:00,177.9,178.5,177.65,178.21,58759.0,177.9,178.5,177.65,178.21,58759.0
2020-04-28 11:15:00,177.95,178.2,177.03,177.42,8689.0,177.95,178.2,177.03,177.42,8689.0
2020-04-28 11:20:00,177.25,177.66,177.17,177.51,8903.0,177.25,177.66,177.17,177.51,8903.0
2020-04-28 11:25:00,177.48,178.46,177.48,178.35,14136.0,177.48,178.46,177.48,178.35,14136.0
2020-04-28 11:30:00,178.36,178.79,178.36,178.48,17588.0,178.36,178.79,178.36,178.48,17588.0
2020-04-28 11:35:00,178.5,178.98,178.33,178.64,48484.0,178.5,178.98,178.33,178.64,48484.0
2020-04-28 11:40:00,178.5,178.51,178.06,178.28,14069.0,178.5,178.51,178.06,178.28,14069.0
2020-04-28 11:45:00,178.37,178.78,178.31,178.5,12853.0,178.37,178.78,178.31,178.5,12853.0
2020-04-28 11:50:00,178.52,178.52,177.96,178.15,36677.0,178.52,178.52,177.96,178.15,36677.0
2020-04-28 11:55:00,178.11,178.16,177.47,177.89,18819.0,178.11,178.16,177.47,177.89,18819.0
2020-04-28 12:00:00,177.95,178.34,177.69,177.87,12827.0,177.95,178.34,177.69,177.87,12827.0
2020-04-28 12:05:00,177.96,178.19,177.93,178.1,9264.0,177.96,178.19,177.93,178.1,9264.0
2020-04-28 12:10:00,178.11,178.38,177.78,177.86,15109.0,178.11,178.38,177.78,177.86,15109.0
2020-04-28 12:15:00,177.87,177.9,176.67,176.93,19530.0,177.87,177.9,176.67,176.93,19530.0
2020-04-28 12:20:00,176.93,177.21,176.93,177.21,10203.0,176.93,177.21,176.93,177.21,10203.0
2020-04-28 12:25:00,177.11,177.5,177.04,177.43,10104.0,177.11,177.5,177.04,177.43,10104.0
2020-04-28 12:30:00,177.32,177.41,176.62,177.18,21904.0,177.32,177.41,176.62,177.18,21904.0
2020-04-28 12:35:00,177.09,177.42,177.01,177.34,14928.0,177.09,177.42,177.01,177.34,14928.0
2020-04-28 12:40:00,177.35,177.35,177.05,177.19,6710.0,177.35,177.35,177.05,177.19,6710.0
2020-04-28 12:45:00,177.07,177.18,176.87,177.02,9700.0,177.07,177.18,176.87,177.02,9700.0
2020-04-28 12:50:00,177.01,177.09,176.81,176.99,12323.0,177.01,177.09,176.81,176.99,12323.0
2020-04-28 12:55:00,177.0,177.28,176.97,177.06,7778.0,177.0,177.28,176.97,177.06,7778.0
2020-04-28 13:00:00,177.06,177.27,177.01,177.06,10044.0,177.06,177.27,177.01,177.06,10044.0
2020-04-28 13:05:00,177.09,177.12,176.58,176.68,16148.0,177.09,177.12,176.58,176.68,16148.0
2020-04-28 13:10:00,176.68,176.79,176.5,176.51,7410.0,176.68,176.79,176.5,176.51,7410.0
2020-04-28 13:15:00,176.55,176.73,176.29,176.3,16710.0,176.55,176.73,176.29,176.3,16710.0
2020-04-28 13:20:00,176.34,177.0,176.34,177.0,21584.0,176.34,177.0,176.34,177.0,21584.0
2020-04-28 13:25:00,177.0,177.08,176.84,177.01,11171.0,177.0,177.08,176.84,177.01,11171.0
2020-04-28 13:30:00,177.06,177.57,177.06,177.3,19680.0,177.06,177.57,177.06,177.3,19680.0
2020-04-28 13:35:00,177.34,177.34,176.61,176.62,11548.0,177.34,177.34,176.61,176.62,11548.0
2020-04-28 13:40:00,176.59,177.36,176.54,177.35,12091.0,176.59,177.36,176.54,177.35,12091.0
2020-04-28 13:45:00,177.37,178.16,177.37,178.08,18361.0,177.37,178.16,177.37,178.08,18361.0
2020-04-28 13:50:00,178.14,178.69,177.99,178.58,19801.0,178.14,178.69,177.99,178.58,19801.0
2020-04-28 13:55:00,178.5,178.53,177.71,177.73,13750.0,178.5,178.53,177.71,177.73,13750.0
2020-04-28 14:00:00,177.76,178.15,177.73,178.15,6645.0,177.76,178.15,177.73,178.15,6645.0
2020-04-28 14:05:00,178.02,178.22,177.95,178.22,7631.0,178.02,178.22,177.95,178.22,7631.0
2020-04-28 14:10:00,178.17,178.36,178.14,178.3,5646.0,178.17,178.36,178.14,178.3,5646.0
2020-04-28 14:15:00,178.17,178.32,178.15,178.25,7555.0,178.17,178.32,178.15,178.25,7555.0
2020-04-28 14:20:00,178.16,178.7,178.16,178.7,10117.0,178.16,178.7,178.16,178.7,10117.0
2020-04-28 14:25:00,178.53,178.69,178.07,178.17,7408.0,178.53,178.69,178.07,178.17,7408.0
2020-04-28 14:30:00,178.25,178.42,178.07,178.36,9508.0,178.25,178.42,178.07,178.36,9508.0
2020-04-28 14:35:00,178.33,178.37,177.8,178.06,7158.0,178.33,178.37,177.8,178.06,7158.0
2020-04-28 14:40:00,178.05,178.38,177.98,178.13,9469.0,178.05,178.38,177.98,178.13,9469.0
2020-04-28 14:45:00,178.12,178.3,178.01,178.07,6360.0,178.12,178.3,178.01,178.07,6360.0
2020-04-28 14:50:00,178.1,178.14,177.74,178.07,11373.0,178.1,178.14,177.74,178.07,11373.0
2020-04-28 14:55:00,177.97,178.31,177.74,178.15,15043.0,177.97,178.31,177.74,178.15,15043.0
2020-04-28 15:00:00,178.15,178.53,178.06,178.29,7039.0,178.15,178.53,178.06,178.29,7039.0
2020-04-28 15:05:00,178.34,178.49,178.28,178.47,4984.0,178.34,178.49,178.28,178.47,4984.0
2020-04-28 15:10:00,178.43,178.77,178.38,178.75,16252.0,178.43,178.77,178.38,178.75,16252.0
2020-04-28 15:15:00,178.67,178.74,178.55,178.66,13809.0,178.67,178.74,178.55,178.66,13809.0
2020-04-28 15:20:00,178.66,179.19,177.96,178.22,17673.0,178.66,179.19,177.96,178.22,17673.0
2020-04-28 15:25:00,178.16,178.54,178.16,178.23,27433.0,178.16,178.54,178.16,178.23,27433.0
2020-04-28 15:30:00,178.17,178.39,178.08,178.09,17572.0,178.17,178.39,178.08,178.09,17572.0
2020-04-28 15:35:00,178.08,178.32,177.85,178.32,14394.0,178.08,178.32,177.85,178.32,14394.0
2020-04-28 15:40:00,178.36,178.37,177.91,178.01,10924.0,178.36,178.37,177.91,178.01,10924.0
2020-04-28 15:45:00,177.95,178.01,177.58,177.61,25771.0,177.95,178.01,177.58,177.61,25771.0
2020-04-28 15:50:00,177.53,177.83,177.03,177.17,32437.0,177.53,177.83,177.03,177.17,32437.0
2020-04-28 15:55:00,177.25,177.71,177.2,177.31,59864.0,177.25,177.71,177.2,177.31,59864.0
2020-04-29 09:30:00,180.61,181.24,180.0,180.5,26289.0,180.61,181.24,180.0,180.5,26289.0
2020-04-29 09:35:00,181.0,181.54,180.69,180.99,5320.0,181.0,181.54,180.69,180.99,5320.0
2020-04-29 09:40:00,181.16,182.86,181.14,182.76,10633.0,181.16,182.86,181.14,182.76,10633.0
2020-04-29 09:45:00,182.72,184.45,182.47,184.37,12225.0,182.72,184.45,182.47,184.37,12225.0
2020-04-29 09:50:00,184.13,184.82,183.99,184.24,17969.0,184.13,184.82,183.99,184.24,17969.0
2020-04-29 09:55:00,184.25,184.97,184.07,184.42,7457.0,184.25,184.97,184.07,184.42,7457.0
2020-04-29 10:00:00,184.42,184.97,184.4,184.61,7179.0,184.42,184.97,184.4,184.61,7179.0
2020-04-29 10:05:00,184.77,186.28,184.65,185.76,27624.0,184.77,186.28,184.65,185.76,27624.0
2020-04-29 10:10:00,185.66,186.13,185.37,186.0,23249.0,185.66,186.13,185.37,186.0,23249.0
2020-04-29 10:15:00,185.97,186.99,185.84,186.33,21621.0,185.97,186.99,185.84,186.33,21621.0
2020-04-29 10:20:00,186.38,186.84,186.08,186.84,8436.0,186.38,186.84,186.08,186.84,8436.0
2020-04-29 10:25:00,186.82,187.29,186.82,187.14,8187.0,186.82,187.29,186.82,187.14,8187.0
2020-04-29 10:30:00,187.21,187.92,187.07,187.64,18143.0,187.21,187.92,187.07,187.64,18143.0
2020-04-29 10:35:00,187.89,188.14,187.38,187.91,34294.0,187.89,188.14,187.38,187.91,34294.0
2020-04-29 10:40:00,188.0,188.53,187.98,188.18,11889.0,188.0,188.53,187.98,188.18,11889.0
2020-04-29 10:45:00,188.37,189.15,188.37,189.03,21887.0,188.37,189.15,188.37,189.03,21887.0
2020-04-29 10:50:00,189.03,189.56,188.91,189.13,11937.0,189.03,189.56,188.91,189.13,11937.0
2020-04-29 10:55:00,189.23,189.86,188.84,189.67,14281.0,189.23,189.86,188.84,189.67,14281.0
2020-04-29 11:00:00,189.69,189.85,188.79,188.87,12630.0,189.69,189.85,188.79,188.87,12630.0
2020-04-29 11:05:00,188.75,188.94,188.08,188.63,11149.0,188.75,188.94,188.08,188.63,11149.0
2020-04-29 11:10:00,188.81,188.89,187.77,188.04,6798.0,188.81,188.89,187.77,188.04,6798.0
2020-04-29 11:15:00,187.97,188.14,187.61,187.73,5112.0,187.97,188.14,187.61,187.73,5112.0
2020-04-29 11:20:00,187.81,187.94,187.36,187.49,8657.0,187.81,187.94,187.36,187.49,8657.0
2020-04-29 11:25:00,187.45,187.62,187.32,187.62,6763.0,187.45,187.62,187.32,187.62,6763.0
2020-04-29 11:30:00,187.47,187.66,186.92,187.28,7707.0,187.47,187.66,186.92,187.28,7707.0
2020-04-29 11:35:00,187.36,187.42,186.87,187.29,9208.0,187.36,187.42,186.87,187.29,9208.0
2020-04-29 11:40:00,187.32,187.84,187.32,187.45,2511.0,187.32,187.84,187.32,187.45,2511.0
2020-04-29 11:45:00,187.47,187.68,187.03,187.21,3400.0,187.47,187.68,187.03,187.21,3400.0
2020-04-29 11:50:00,187.28,187.28,186.63,187.0,8057.0,187.28,187.28,186.63,187.0,8057.0
2020-04-29 11:55:00,186.96,187.18,186.64,186.66,21615.0,186.96,187.18,186.64,186.66,21615.0
2020-04-29 12:00:00,186.68,187.13,186.68,187.0,6351.0,186.68,187.13,186.68,187.0,6351.0
2020-04-29 12:05:00,186.99,187.3,186.85,187.03,6245.0,186.99,187.3,186.85,187.03,6245.0
2020-04-29 12:10:00,187.03,187.42,186.85,187.21,15059.0,187.03,187.42,186.85,187.21,15059.0
2020-04-29 12:15:00,187.3,187.47,187.0,187.26,16581.0,187.3,187.47,187.0,187.26,16581.0
2020-04-29 12:20:00,187.01,187.37,186.94,187.37,4302.0,187.01,187.37,186.94,187.37,4302.0
2020-04-29 12:25:00,187.29,187.37,187.13,187.22,6980.0,187.29,187.37,187.13,187.22,6980.0
2020-04-29 12:30:00,187.28,187.4,186.94,187.06,7926.0,187.28,187.4,186.94,187.06,7926.0
2020-04-29 12:35:00,187.02,187.65,187.02,187.63,13709.0,187.02,187.65,187.02,187.63,13709.0
2020-04-29 12:40:00,187.55,187.55,187.38,187.46,5648.0,187.55,187.55,187.38,187.46,5648.0
2020-04-29 12:45:00,187.45,187.68,187.34,187.65,4885.0,187.45,187.68,187.34,187.65,4885.0
2020-04-29 12:50:00,187.6,187.78,187.45,187.54,4517.0,187.6,187.78,187.45,187.54,4517.0
2020-04-29 12:55:00,187.57,187.69,187.3,187.3,12303.0,187.57,187.69,187.3,187.3,12303.0
2020-04-29 13:00:00,187.38,187.71,187.33,187.69,10698.0,187.38,187.71,187.33,187.69,10698.0
2020-04-29 13:05:00,187.69,187.82,187.1,187.13,11022.0,187.69,187.82,187.1,187.13,11022.0
2020-04-29 13:10:00,187.13,187.2,186.73,186.91,19662.0,187.13,187.2,186.73,186.91,19662.0
2020-04-29 13:15:00,186.93,187.12,186.81,186.96,6317.0,186.93,187.12,186.81,186.96,6317.0
2020-04-29 13:20:00,187.06,187.19,186.86,187.13,6133.0,187.06,187.19,186.86,187.13,6133.0
2020-04-29 13:25:00,187.05,187.14,186.73,186.85,6466.0,187.05,187.14,186.73,186.85,6466.0
2020-04-29 13:30:00,186.85,186.96,186.49,186.49,6586.0,186.85,186.96,186.49,186.49,6586.0
2020-04-29 13:35:00,186.42,187.05,186.37,186.83,10880.0,186.42,187.05,186.37,186.83,10880.0
2020-04-29 13:40:00,187.04,187.07,186.54,186.6,4250.0,187.04,187.07,186.54,186.6,4250.0
2020-04-29 13:45:00,186.66,187.07,186.57,186.91,7795.0,186.66,187.07,186.57,186.91,7795.0
2020-04-29 13:50:00,187.01,187.01,186.51,186.61,16235.0,187.01,187.01,186.51,186.61,16235.0
2020-04-29 13:55:00,186.62,187.01,186.61,186.76,17704.0,186.62,187.01,186.61,186.76,17704.0
2020-04-29 14:00:00,186.98,187.28,186.49,186.75,11775.0,186.98,187.28,186.49,186.75,11775.0
2020-04-29 14:05:00,186.9,186.95,186.6,186.72,10819.0,186.9,186.95,186.6,186.72,10819.0
2020-04-29 14:10:00,186.65,186.86,185.61,186.1,11352.0,186.65,186.86,185.61,186.1,11352.0
2020-04-29 14:15:00,186.12,186.87,186.08,186.63,11802.0,186.12,186.87,186.08,186.63,11802.0
2020-04-29 14:20:00,186.66,186.67,186.37,186.5,8228.0,186.66,186.67,186.37,186.5,8228.0
2020-04-29 14:25:00,186.45,186.75,186.33,186.6,12221.0,186.45,186.75,186.33,186.6,12221.0
2020-04-29 14:30:00,186.56,186.91,186.36,186.84,8041.0,186.56,186.91,186.36,186.84,8041.0
2020-04-29 14:35:00,186.71,187.46,186.71,187.41,7425.0,186.71,187.46,186.71,187.41,7425.0
2020-04-29 14:40:00,187.35,187.82,187.33,187.39,5100.0,187.35,187.82,187.33,187.39,5100.0
2020-04-29 14:45:00,187.46,187.65,187.06,187.2,6165.0,187.46,187.65,187.06,187.2,6165.0
2020-04-29 14:50:00,187.31,187.67,187.2,187.24,10936.0,187.31,187.67,187.2,187.24,10936.0
2020-04-29 14:55:00,187.16,188.09,187.15,188.09,6431.0,187.16,188.09,187.15,188.09,6431.0
2020-04-29 15:00:00,188.01,188.56,188.01,188.52,7417.0,188.01,188.56,188.01,188.52,7417.0
2020-04-29 15:05:00,188.61,189.0,188.33,188.65,22861.0,188.61,189.0,188.33,188.65,22861.0
2020-04-29 15:10:00,188.73,188.82,188.45,188.55,9130.0,188.73,188.82,188.45,188.55,9130.0
2020-04-29 15:15:00,188.54,188.87,188.26,188.74,11338.0,188.54,188.87,188.26,188.74,11338.0
2020-04-29 15:20:00,188.9,189.05,188.68,188.75,8125.0,188.9,189.05,188.68,188.75,8125.0
2020-04-29 15:25:00,188.83,189.16,188.78,189.16,11597.0,188.83,189.16,188.78,189.16,11597.0
2020-04-29 15:30:00,189.09,189.1,188.39,188.5,17700.0,189.09,189.1,188.39,188.5,17700.0
2020-04-29 15:35:00,188.5,188.53,187.96,188.1,19024.0,188.5,188.53,187.96,188.1,19024.0
2020-04-29 15:40:00,188.12,188.54,188.09,188.38,17819.0,188.12,188.54,188.09,188.38,17819.0
2020-04-29 15:45:00,188.24,188.46,188.15,188.25,29147.0,188.24,188.46,188.15,188.25,29147.0
2020-04-29 15:50:00,188.36,188.4,187.42,187.92,34296.0,188.36,188.4,187.42,187.92,34296.0
2020-04-29 15:55:00,187.8,188.43,187.78,188.01,75953.0,187.8,188.43,187.78,188.01,75953.0
2020-04-30 09:30:00,187.0,187.99,186.6,187.38,28634.0,187.0,187.99,186.6,187.38,28634.0
2020-04-30 09:35:00,187.38,187.4,185.32,186.85,4638.0,187.38,187.4,185.32,186.85,4638.0
2020-04-30 09:40:00,186.71,187.99,186.52,187.0,7921.0,186.71,187.99,186.52,187.0,7921.0
2020-04-30 09:45:00,186.7,187.5,186.61,187.49,4861.0,186.7,187.5,186.61,187.49,4861.0
2020-04-30 09:50:00,187.33,187.84,187.09,187.53,5642.0,187.33,187.84,187.09,187.53,5642.0
2020-04-30 09:55:00,187.4,187.85,187.27,187.67,6966.0,187.4,187.85,187.27,187.67,6966.0
2020-04-30 10:00:00,187.78,188.25,187.18,187.35,14443.0,187.78,188.25,187.18,187.35,14443.0
2020-04-30 10:05:00,187.36,188.38,187.32,188.11,4131.0,187.36,188.38,187.32,188.11,4131.0
2020-04-30 10:10:00,188.32,188.62,188.2,188.4,4202.0,188.32,188.62,188.2,188.4,4202.0
2020-04-30 10:15:00,188.24,188.73,188.04,188.46,14197.0,188.24,188.73,188.04,188.46,14197.0
2020-04-30 10:20:00,188.47,188.48,187.34,187.37,5151.0,188.47,188.48,187.34,187.37,5151.0
2020-04-30 10:25:00,187.62,188.71,187.55,188.65,4427.0,187.62,188.71,187.55,188.65,4427.0
2020-04-30 10:30:00,188.71,188.77,188.4,188.41,3781.0,188.71,188.77,188.4,188.41,3781.0
2020-04-30 10:35:00,188.44,188.65,187.93,188.02,3881.0,188.44,188.65,187.93,188.02,3881.0
2020-04-30 10:40:00,187.96,187.96,186.2,186.34,4655.0,187.96,187.96,186.2,186.34,4655.0
2020-04-30 10:45:00,186.46,187.02,186.46,187.02,2779.0,186.46,187.02,186.46,187.02,2779.0
2020-04-30 10:50:00,186.94,186.99,186.6,186.82,3426.0,186.94,186.99,186.6,186.82,3426.0
2020-04-30 10:55:00,186.55,186.97,186.4,186.75,5538.0,186.55,186.97,186.4,186.75,5538.0
2020-04-30 11:00:00,187.06,187.83,187.01,187.6,6933.0,187.06,187.83,187.01,187.6,6933.0
2020-04-30 11:05:00,187.33,187.42,187.17,187.39,1617.0,187.33,187.42,187.17,187.39,1617.0
2020-04-30 11:10:00,187.37,187.57,187.13,187.25,3389.0,187.37,187.57,187.13,187.25,3389.0
2020-04-30 11:15:00,187.06,187.44,186.98,187.03,4834.0,187.06,187.44,186.98,187.03,4834.0
2020-04-30 11:20:00,186.89,187.16,186.55,186.8,4153.0,186.89,187.16,186.55,186.8,4153.0
2020-04-30 11:25:00,186.88,186.92,186.1,186.42,10124.0,186.88,186.92,186.1,186.42,10124.0
2020-04-30 11:30:00,186.41,186.75,186.34,186.75,7832.0,186.41,186.75,186.34,186.75,7832.0
2020-04-30 11:35:00,186.73,186.9,186.52,186.89,15646.0,186.73,186.9,186.52,186.89,15646.0
2020-04-30 11:40:00,186.87,187.13,186.77,186.9,3267.0,186.87,187.13,186.77,186.9,3267.0
2020-04-30 11:45:00,186.9,186.96,186.2,186.2,15310.0,186.9,186.96,186.2,186.2,15310.0
2020-04-30 11:50:00,186.18,186.67,186.05,186.17,13327.0,186.18,186.67,186.05,186.17,13327.0
2020-04-30 11:55:00,186.18,186.71,186.17,186.4,11784.0,186.18,186.71,186.17,186.4,11784.0
2020-04-30 12:00:00,186.38,186.39,185.25,185.41,14777.0,186.38,186.39,185.25,185.41,14777.0
2020-04-30 12:05:00,185.44,185.83,185.22,185.74,11747.0,185.44,185.83,185.22,185.74,11747.0
2020-04-30 12:10:00,185.66,186.11,185.64,186.07,12687.0,185.66,186.11,185.64,186.07,12687.0
2020-04-30 12:15:00,185.99,186.39,185.99,186.0,13803.0,185.99,186.39,185.99,186.0,13803.0
2020-04-30 12:20:00,186.07,186.19,185.7,185.92,4726.0,186.07,186.19,185.7,185.92,4726.0
2020-04-30 12:25:00,185.85,185.93,185.27,185.57,9140.0,185.85,185.93,185.27,185.57,9140.0
2020-04-30 12:30:00,185.46,185.6,185.14,185.54,5965.0,185.46,185.6,185.14,185.54,5965.0
2020-04-30 12:35:00,185.45,186.09,185.45,186.08,20157.0,185.45,186.09,185.45,186.08,20157.0
2020-04-30 12:40:00,185.95,186.39,185.95,186.17,5024.0,185.95,186.39,185.95,186.17,5024.0
2020-04-30 12:45:00,186.09,186.67,186.01,186.67,3483.0,186.09,186.67,186.01,186.67,3483.0
2020-04-30 12:50:00,186.72,187.0,186.63,186.97,11061.0,186.72,187.0,186.63,186.97,11061.0
2020-04-30 12:55:00,186.83,187.29,186.77,187.06,6710.0,186.83,187.29,186.77,187.06,6710.0
2020-04-30 13:00:00,187.0,187.21,186.82,186.99,11419.0,187.0,187.21,186.82,186.99,11419.0
2020-04-30 13:05:00,186.9,186.99,186.82,186.85,1900.0,186.9,186.99,186.82,186.85,1900.0
2020-04-30 13:10:00,186.86,187.42,186.76,187.38,5894.0,186.86,187.42,186.76,187.38,5894.0
2020-04-30 13:15:00,187.29,187.4,187.11,187.13,4569.0,187.29,187.4,187.11,187.13,4569.0
2020-04-30 13:20:00,187.16,187.3,187.12,187.29,3496.0,187.16,187.3,187.12,187.29,3496.0
2020-04-30 13:25:00,187.26,187.3,186.83,187.0,7655.0,187.26,187.3,186.83,187.0,7655.0
2020-04-30 13:30:00,187.01,187.24,186.96,187.08,7999.0,187.01,187.24,186.96,187.08,7999.0
2020-04-30 13:35:00,187.09,187.22,186.92,187.07,7643.0,187.09,187.22,186.92,187.07,7643.0
2020-04-30 13:40:00,187.01,187.3,186.96,187.25,8425.0,187.01,187.3,186.96,187.25,8425.0
2020-04-30 13:45:00,187.22,187.4,187.02,187.4,5716.0,187.22,187.4,187.02,187.4,5716.0
2020-04-30 13:50:00,187.32,187.64,187.23,187.47,5079.0,187.32,187.64,187.23,187.47,5079.0
2020-04-30 13:55:00,187.54,187.54,187.16,187.35,7878.0,187.54,187.54,187.16,187.35,7878.0
2020-04-30 14:00:00,187.35,187.68,187.05,187.48,16535.0,187.35,187.68,187.05,187.48,16535.0
2020-04-30 14:05:00,187.48,187.66,187.32,187.53,8995.0,187.48,187.66,187.32,187.53,8995.0
2020-04-30 14:10:00,187.52,187.66,187.43,187.53,4012.0,187.52,187.66,187.43,187.53,4012.0
2020-04-30 14:15:00,187.44,187.65,187.35,187.65,7388.0,187.44,187.65,187.35,187.65,7388.0
2020-04-30 14:20:00,187.64,187.83,187.51,187.83,6584.0,187.64,187.83,187.51,187.83,6584.0
2020-04-30 14:25:00,187.75,188.11,187.74,188.09,3675.0,187.75,188.11,187.74,188.09,3675.0
2020-04-30 14:30:00,188.01,188.15,187.89,188.0,14953.0,188.01,188.15,187.89,188.0,14953.0
2020-04-30 14:35:00,187.95,188.14,187.8,187.88,14576.0,187.95,188.14,187.8,187.88,14576.0
2020-04-30 14:40:00,187.88,188.06,187.7,187.91,21743.0,187.88,188.06,187.7,187.91,21743.0
2020-04-30 14:45:00,187.82,187.95,187.16,187.31,6451.0,187.82,187.95,187.16,187.31,6451.0
2020-04-30 14:50:00,187.33,187.53,187.33,187.45,5800.0,187.33,187.53,187.33,187.45,5800.0
2020-04-30 14:55:00,187.38,187.85,187.34,187.85,8077.0,187.38,187.85,187.34,187.85,8077.0
2020-04-30 15:00:00,187.85,187.95,187.76,187.81,5400.0,187.85,187.95,187.76,187.81,5400.0
2020-04-30 15:05:00,187.82,188.39,187.79,188.39,10348.0,187.82,188.39,187.79,188.39,10348.0
2020-04-30 15:10:00,188.44,188.83,188.22,188.7,44788.0,188.44,188.83,188.22,188.7,44788.0
2020-04-30 15:15:00,188.72,189.02,188.71,188.87,12488.0,188.72,189.02,188.71,188.87,12488.0
2020-04-30 15:20:00,188.89,189.39,188.88,189.31,16515.0,188.89,189.39,188.88,189.31,16515.0
2020-04-30 15:25:00,189.34,189.34,189.03,189.17,24854.0,189.34,189.34,189.03,189.17,24854.0
2020-04-30 15:30:00,189.18,189.55,188.42,188.42,44482.0,189.18,189.55,188.42,188.42,44482.0
2020-04-30 15:35:00,188.45,188.58,188.19,188.23,56407.0,188.45,188.58,188.19,188.23,56407.0
2020-04-30 15:40:00,188.19,188.2,187.85,188.01,16348.0,188.19,188.2,187.85,188.01,16348.0
2020-04-30 15:45:00,188.01,188.15,187.69,187.69,13326.0,188.01,188.15,187.69,187.69,13326.0
2020-04-30 15:50:00,187.59,187.71,187.0,187.05,60216.0,187.59,187.71,187.0,187.05,60216.0
2020-04-30 15:55:00,187.16,187.43,186.71,187.07,102898.0,187.16,187.43,186.71,187.07,102898.0
2020-05-01 09:30:00,179.22,181.54,178.62,180.59,63239.0,179.22,181.54,178.62,180.59,63239.0
2020-05-01 09:35:00,180.39,180.46,179.0,179.16,27183.0,180.39,180.46,179.0,179.16,27183.0
2020-05-01 09:40:00,179.36,179.77,178.76,179.31,26765.0,179.36,179.77,178.76,179.31,26765.0
2020-05-01 09:45:00,179.34,180.58,179.16,180.58,15393.0,179.34,180.58,179.16,180.58,15393.0
2020-05-01 09:50:00,180.56,180.66,179.24,179.36,16896.0,180.56,180.66,179.24,179.36,16896.0
2020-05-01 09:55:00,179.36,179.83,179.36,179.46,14803.0,179.36,179.83,179.36,179.46,14803.0
2020-05-01 10:00:00,179.69,179.88,178.92,179.23,49759.0,179.69,179.88,178.92,179.23,49759.0
2020-05-01 10:05:00,179.33,179.4,178.63,178.71,30203.0,179.33,179.4,178.63,178.71,30203.0
2020-05-01 10:10:00,178.64,178.64,177.27,177.75,45777.0,178.64,178.64,177.27,177.75,45777.0
2020-05-01 10:15:00,177.75,177.79,176.84,176.92,28036.0,177.75,177.79,176.84,176.92,28036.0
2020-05-01 10:20:00,176.79,177.19,176.64,176.78,33607.0,176.79,177.19,176.64,176.78,33607.0
2020-05-01 10:25:00,176.89,177.9,176.89,177.84,11150.0,176.89,177.9,176.89,177.84,11150.0
2020-05-01 10:30:00,177.9,178.19,177.54,177.91,12774.0,177.9,178.19,177.54,177.91,12774.0
2020-05-01 10:35:00,177.96,178.49,177.6,177.79,8354.0,177.96,178.49,177.6,177.79,8354.0
2020-05-01 10:40:00,177.72,178.15,177.57,177.84,4837.0,177.72,178.15,177.57,177.84,4837.0
2020-05-01 10:45:00,177.88,178.04,177.39,177.62,9723.0,177.88,178.04,177.39,177.62,9723.0
2020-05-01 10:50:00,177.74,177.91,177.39,177.43,6564.0,177.74,177.91,177.39,177.43,6564.0
2020-05-01 10:55:00,177.44,178.01,177.08,177.68,6595.0,177.44,178.01,177.08,177.68,6595.0
2020-05-01 11:00:00,177.58,177.59,176.97,177.16,12424.0,177.58,177.59,176.97,177.16,12424.0
2020-05-01 11:05:00,177.07,177.36,176.72,176.78,7581.0,177.07,177.36,176.72,176.78,7581.0
2020-05-01 11:10:00,176.83,176.95,176.55,176.94,13406.0,176.83,176.95,176.55,176.94,13406.0
2020-05-01 11:15:00,176.8,176.8,175.56,175.63,26019.0,176.8,176.8,175.56,175.63,26019.0
2020-05-01 11:20:00,175.72,175.83,175.25,175.25,23738.0,175.72,175.83,175.25,175.25,23738.0
2020-05-01 11:25:00,175.23,175.67,175.23,175.48,25923.0,175.23,175.67,175.23,175.48,25923.0
2020-05-01 11:30:00,175.44,175.44,174.48,174.66,20700.0,175.44,175.44,174.48,174.66,20700.0
2020-05-01 11:35:00,174.66,174.74,174.22,174.31,11169.0,174.66,174.74,174.22,174.31,11169.0
2020-05-01 11:40:00,174.21,174.27,174.0,174.03,14566.0,174.21,174.27,174.0,174.03,14566.0
2020-05-01 11:45:00,174.07,174.08,173.46,173.81,12708.0,174.07,174.08,173.46,173.81,12708.0
2020-05-01 11:50:00,173.77,173.85,173.3,173.56,18086.0,173.77,173.85,173.3,173.56,18086.0
2020-05-01 11:55:00,173.56,173.56,173.11,173.43,9979.0,173.56,173.56,173.11,173.43,9979.0
2020-05-01 12:00:00,173.42,173.56,172.59,172.6,9511.0,173.42,173.56,172.59,172.6,9511.0
2020-05-01 12:05:00,172.54,172.8,172.25,172.63,18475.0,172.54,172.8,172.25,172.63,18475.0
2020-05-01 12:10:00,172.73,173.13,172.71,173.0,13229.0,172.73,173.13,172.71,173.0,13229.0
2020-05-01 12:15:00,172.99,173.29,172.71,173.08,22277.0,172.99,173.29,172.71,173.08,22277.0
2020-05-01 12:20:00,173.31,174.4,173.29,173.87,20672.0,173.31,174.4,173.29,173.87,20672.0
2020-05-01 12:25:00,173.94,174.09,173.61,173.69,8441.0,173.94,174.09,173.61,173.69,8441.0
2020-05-01 12:30:00,173.67,173.85,173.12,173.83,42077.0,173.67,173.85,173.12,173.83,42077.0
2020-05-01 12:35:00,173.78,173.89,173.21,173.29,8946.0,173.78,173.89,173.21,173.29,8946.0
2020-05-01 12:40:00,173.21,173.52,173.0,173.2,13386.0,173.21,173.52,173.0,173.2,13386.0
2020-05-01 12:45:00,173.09,173.35,173.01,173.28,5388.0,173.09,173.35,173.01,173.28,5388.0
2020-05-01 12:50:00,173.34,173.34,173.01,173.18,5909.0,173.34,173.34,173.01,173.18,5909.0
2020-05-01 12:55:00,173.19,173.21,172.84,172.98,7200.0,173.19,173.21,172.84,172.98,7200.0
2020-05-01 13:00:00,172.96,173.3,172.84,172.84,11554.0,172.96,173.3,172.84,172.84,11554.0
2020-05-01 13:05:00,172.94,172.94,172.41,172.48,19912.0,172.94,172.94,172.41,172.48,19912.0
2020-05-01 13:10:00,172.47,172.52,172.24,172.25,21922.0,172.47,172.52,172.24,172.25,21922.0
2020-05-01 13:15:00,172.22,172.47,172.22,172.39,23208.0,172.22,172.47,172.22,172.39,23208.0
2020-05-01 13:20:00,172.38,172.57,172.23,172.35,11345.0,172.38,172.57,172.23,172.35,11345.0
2020-05-01 13:25:00,172.43,173.05,172.43,172.89,14433.0,172.43,173.05,172.43,172.89,14433.0
2020-05-01 13:30:00,172.88,173.38,172.71,173.29,31648.0,172.88,173.38,172.71,173.29,31648.0
2020-05-01 13:35:00,173.18,173.18,172.81,172.83,21701.0,173.18,173.18,172.81,172.83,21701.0
2020-05-01 13:40:00,172.75,172.89,172.7,172.75,9682.0,172.75,172.89,172.7,172.75,9682.0
2020-05-01 13:45:00,172.7,173.21,172.65,173.14,9627.0,172.7,173.21,172.65,173.14,9627.0
2020-05-01 13:50:00,173.18,173.55,173.18,173.39,4426.0,173.18,173.55,173.18,173.39,4426.0
2020-05-01 13:55:00,173.46,173.74,173.22,173.65,7522.0,173.46,173.74,173.22,173.65,7522.0
2020-05-01 14:00:00,173.69,173.98,173.44,173.87,11750.0,173.69,173.98,173.44,173.87,11750.0
2020-05-01 14:05:00,173.89,173.92,173.35,173.39,8494.0,173.89,173.92,173.35,173.39,8494.0
2020-05-01 14:10:00,173.42,173.67,173.27,173.43,8254.0,173.42,173.67,173.27,173.43,8254.0
2020-05-01 14:15:00,173.5,173.7,173.33,173.55,11358.0,173.5,173.7,173.33,173.55,11358.0
2020-05-01 14:20:00,173.62,174.06,173.62,174.06,6606.0,173.62,174.06,173.62,174.06,6606.0
2020-05-01 14:25:00,174.09,174.11,173.76,173.83,14424.0,174.09,174.11,173.76,173.83,14424.0
2020-05-01 14:30:00,173.83,173.83,173.42,173.5,7228.0,173.83,173.83,173.42,173.5,7228.0
2020-05-01 14:35:00,173.51,173.88,173.31,173.88,15734.0,173.51,173.88,173.31,173.88,15734.0
2020-05-01 14:40:00,173.82,174.0,173.69,173.73,8312.0,173.82,174.0,173.69,173.73,8312.0
2020-05-01 14:45:00,173.72,174.0,173.49,173.95,11657.0,173.72,174.0,173.49,173.95,11657.0
2020-05-01 14:50:00,173.9,173.91,173.25,173.78,12956.0,173.9,173.91,173.25,173.78,12956.0
2020-05-01 14:55:00,173.71,173.8,173.52,173.8,8327.0,173.71,173.8,173.52,173.8,8327.0
2020-05-01 15:00:00,173.73,174.16,173.5,173.83,11378.0,173.73,174.16,173.5,173.83,11378.0
2020-05-01 15:05:00,173.83,173.88,173.54,173.8,6521.0,173.83,173.88,173.54,173.8,6521.0
2020-05-01 15:10:00,173.9,174.48,173.73,174.39,14987.0,173.9,174.48,173.73,174.39,14987.0
2020-05-01 15:15:00,174.33,174.97,174.32,174.9,23252.0,174.33,174.97,174.32,174.9,23252.0
2020-05-01 15:20:00,174.87,174.91,174.12,174.17,13713.0,174.87,174.91,174.12,174.17,13713.0
2020-05-01 15:25:00,174.13,174.36,173.98,174.36,19043.0,174.13,174.36,173.98,174.36,19043.0
2020-05-01 15:30:00,174.47,174.6,174.29,174.39,19021.0,174.47,174.6,174.29,174.39,19021.0
2020-05-01 15:35:00,174.45,174.61,174.06,174.4,25629.0,174.45,174.61,174.06,174.4,25629.0
2020-05-01 15:40:00,174.47,174.6,174.07,174.12,15717.0,174.47,174.6,174.07,174.12,15717.0
2020-05-01 15:45:00,174.12,174.77,174.0,174.77,21812.0,174.12,174.77,174.0,174.77,21812.0
2020-05-01 15:50:00,174.67,174.9,174.2,174.48,38372.0,174.67,174.9,174.2,174.48,38372.0
2020-05-01 15:55:00,174.51,175.02,174.46,174.9,69176.0,174.51,175.02,174.46,174.9,69176.0
2020-05-04 09:30:00,174.72,175.0,173.15,174.39,14975.0,174.72,175.0,173.15,174.39,14975.0
2020-05-04 09:35:00,173.94,174.61,173.13,174.61,5256.0,173.94,174.61,173.13,174.61,5256.0
2020-05-04 09:40:00,174.18,175.16,174.01,174.52,4500.0,174.18,175.16,174.01,174.52,4500.0
2020-05-04 09:45:00,174.53,175.12,174.23,174.58,11893.0,174.53,175.12,174.23,174.58,11893.0
2020-05-04 09:50:00,174.73,175.69,174.73,175.54,7000.0,174.73,175.69,174.73,175.54,7000.0
2020-05-04 09:55:00,175.39,176.88,175.35,176.88,9391.0,175.39,176.88,175.35,176.88,9391.0
2020-05-04 10:00:00,177.28,177.46,176.8,176.95,6736.0,177.28,177.46,176.8,176.95,6736.0
2020-05-04 10:05:00,177.11,177.46,176.19,176.19,3712.0,177.11,177.46,176.19,176.19,3712.0
2020-05-04 10:10:00,176.41,176.75,176.11,176.53,8184.0,176.41,176.75,176.11,176.53,8184.0
2020-05-04 10:15:00,176.52,176.93,176.48,176.71,5690.0,176.52,176.93,176.48,176.71,5690.0
2020-05-04 10:20:00,176.71,176.71,176.08,176.19,4489.0,176.71,176.71,176.08,176.19,4489.0
2020-05-04 10:25:00,176.24,176.64,175.94,176.63,6619.0,176.24,176.64,175.94,176.63,6619.0
2020-05-04 10:30:00,176.53,176.55,175.68,175.8,3777.0,176.53,176.55,175.68,175.8,3777.0
2020-05-04 10:35:00,175.75,176.67,175.75,176.37,13845.0,175.75,176.67,175.75,176.37,13845.0
2020-05-04 10:40:00,176.5,177.51,176.44,177.28,5278.0,176.5,177.51,176.44,177.28,5278.0
2020-05-04 10:45:00,177.4,177.51,177.02,177.25,4612.0,177.4,177.51,177.02,177.25,4612.0
2020-05-04 10:50:00,177.24,177.24,176.8,177.18,3100.0,177.24,177.24,176.8,177.18,3100.0
2020-05-04 10:55:00,177.28,177.44,176.86,177.17,21111.0,177.28,177.44,176.86,177.17,21111.0
2020-05-04 11:00:00,176.91,177.34,176.91,177.15,3970.0,176.91,177.34,176.91,177.15,3970.0
2020-05-04 11:05:00,177.22,177.81,177.2,177.75,5175.0,177.22,177.81,177.2,177.75,5175.0
2020-05-04 11:10:00,177.86,178.29,177.86,178.08,6087.0,177.86,178.29,177.86,178.08,6087.0
2020-05-04 11:15:00,177.98,178.3,177.94,178.16,7564.0,177.98,178.3,177.94,178.16,7564.0
2020-05-04 11:20:00,178.22,178.58,178.05,178.49,5243.0,178.22,178.58,178.05,178.49,5243.0
2020-05-04 11:25:00,178.57,178.57,177.75,177.9,7594.0,178.57,178.57,177.75,177.9,7594.0
2020-05-04 11:30:00,177.91,178.32,177.78,177.95,6929.0,177.91,178.32,177.78,177.95,6929.0
2020-05-04 11:35:00,178.14,178.63,178.14,178.53,7939.0,178.14,178.63,178.14,178.53,7939.0
2020-05-04 11:40:00,178.49,178.91,178.46,178.8,4174.0,178.49,178.91,178.46,178.8,4174.0
2020-05-04 11:45:00,178.79,179.1,178.69,179.02,14245.0,178.79,179.1,178.69,179.02,14245.0
2020-05-04 11:50:00,179.01,179.33,178.89,179.22,6081.0,179.01,179.33,178.89,179.22,6081.0
2020-05-04 11:55:00,179.21,179.25,178.6,178.6,25727.0,179.21,179.25,178.6,178.6,25727.0
2020-05-04 12:00:00,178.46,178.53,178.08,178.53,8191.0,178.46,178.53,178.08,178.53,8191.0
2020-05-04 12:05:00,178.49,178.62,178.24,178.41,4635.0,178.49,178.62,178.24,178.41,4635.0
2020-05-04 12:10:00,178.47,178.47,178.09,178.3,6491.0,178.47,178.47,178.09,178.3,6491.0
2020-05-04 12:15:00,178.22,178.22,177.7,177.82,19304.0,178.22,178.22,177.7,177.82,19304.0
2020-05-04 12:20:00,177.92,178.1,177.67,177.98,5340.0,177.92,178.1,177.67,177.98,5340.0
2020-05-04 12:25:00,177.87,177.97,177.77,177.87,4364.0,177.87,177.97,177.77,177.87,4364.0
2020-05-04 12:30:00,177.83,177.93,177.21,177.32,4722.0,177.83,177.93,177.21,177.32,4722.0
2020-05-04 12:35:00,177.38,177.38,176.7,176.88,7000.0,177.38,177.38,176.7,176.88,7000.0
2020-05-04 12:40:00,177.01,177.11,176.76,177.04,4907.0,177.01,177.11,176.76,177.04,4907.0
2020-05-04 12:45:00,177.05,177.29,177.05,177.13,4502.0,177.05,177.29,177.05,177.13,4502.0
2020-05-04 12:50:00,177.18,177.25,176.73,176.73,5579.0,177.18,177.25,176.73,176.73,5579.0
2020-05-04 12:55:00,176.66,176.87,176.58,176.78,8209.0,176.66,176.87,176.58,176.78,8209.0
2020-05-04 13:00:00,176.81,177.11,176.64,177.11,5607.0,176.81,177.11,176.64,177.11,5607.0
2020-05-04 13:05:00,177.12,177.34,177.09,177.29,4482.0,177.12,177.34,177.09,177.29,4482.0
2020-05-04 13:10:00,177.34,177.34,176.9,177.08,4700.0,177.34,177.34,176.9,177.08,4700.0
2020-05-04 13:15:00,177.08,177.25,176.74,176.94,7603.0,177.08,177.25,176.74,176.94,7603.0
2020-05-04 13:20:00,176.91,177.01,176.77,176.84,5364.0,176.91,177.01,176.77,176.84,5364.0
2020-05-04 13:25:00,176.86,177.0,176.74,177.0,7862.0,176.86,177.0,176.74,177.0,7862.0
2020-05-04 13:30:00,177.0,177.16,176.96,176.99,9148.0,177.0,177.16,176.96,176.99,9148.0
2020-05-04 13:35:00,176.92,176.96,176.63,176.63,9300.0,176.92,176.96,176.63,176.63,9300.0
2020-05-04 13:40:00,176.58,176.65,175.91,176.19,12263.0,176.58,176.65,175.91,176.19,12263.0
2020-05-04 13:45:00,176.32,176.52,176.28,176.31,5677.0,176.32,176.52,176.28,176.31,5677.0
2020-05-04 13:50:00,176.25,176.28,176.01,176.28,12007.0,176.25,176.28,176.01,176.28,12007.0
2020-05-04 13:55:00,176.28,176.62,176.28,176.55,6800.0,176.28,176.62,176.28,176.55,6800.0
2020-05-04 14:00:00,176.55,176.55,176.15,176.15,4856.0,176.55,176.55,176.15,176.15,4856.0
2020-05-04 14:05:00,176.12,176.16,175.75,175.88,12307.0,176.12,176.16,175.75,175.88,12307.0
2020-05-04 14:10:00,176.0,176.2,175.98,176.09,8451.0,176.0,176.2,175.98,176.09,8451.0
2020-05-04 14:15:00,176.07,176.09,175.97,176.05,4759.0,176.07,176.09,175.97,176.05,4759.0
2020-05-04 14:20:00,176.01,176.11,175.95,175.99,10604.0,176.01,176.11,175.95,175.99,10604.0
2020-05-04 14:25:00,175.97,176.12,175.83,176.04,8262.0,175.97,176.12,175.83,176.04,8262.0
2020-05-04 14:30:00,175.98,176.17,175.56,175.63,12689.0,175.98,176.17,175.56,175.63,12689.0
2020-05-04 14:35:00,175.68,175.84,175.47,175.51,4146.0,175.68,175.84,175.47,175.51,4146.0
2020-05-04 14:40:00,175.73,176.0,175.71,175.83,5358.0,175.73,176.0,175.71,175.83,5358.0
2020-05-04 14:45:00,175.82,176.42,175.82,176.42,8571.0,175.82,176.42,175.82,176.42,8571.0
2020-05-04 14:50:00,176.44,176.81,176.43,176.8,5543.0,176.44,176.81,176.43,176.8,5543.0
2020-05-04 14:55:00,176.84,177.24,176.64,177.09,5948.0,176.84,177.24,176.64,177.09,5948.0
2020-05-04 15:00:00,177.04,177.08,176.86,177.02,3848.0,177.04,177.08,176.86,177.02,3848.0
2020-05-04 15:05:00,177.02,177.13,176.85,177.13,5900.0,177.02,177.13,176.85,177.13,5900.0
2020-05-04 15:10:00,177.17,177.58,177.1,177.24,7431.0,177.17,177.58,177.1,177.24,7431.0
2020-05-04 15:15:00,177.16,177.32,177.11,177.21,6614.0,177.16,177.32,177.11,177.21,6614.0
2020-05-04 15:20:00,177.24,177.39,177.22,177.28,9476.0,177.24,177.39,177.22,177.28,9476.0
2020-05-04 15:25:00,177.3,177.3,177.06,177.1,7300.0,177.3,177.3,177.06,177.1,7300.0
2020-05-04 15:30:00,177.15,177.17,176.69,176.94,14583.0,177.15,177.17,176.69,176.94,14583.0
2020-05-04 15:35:00,176.94,177.04,176.78,176.83,8384.0,176.94,177.04,176.78,176.83,8384.0
2020-05-04 15:40:00,176.84,176.92,176.62,176.77,19901.0,176.84,176.92,176.62,176.77,19901.0
2020-05-04 15:45:00,176.77,177.48,176.77,177.28,24449.0,176.77,177.48,176.77,177.28,24449.0
2020-05-04 15:50:00,177.17,177.41,176.73,177.27,23792.0,177.17,177.41,176.73,177.27,23792.0
2020-05-04 15:55:00,177.33,177.87,177.17,177.76,61567.0,177.33,177.87,177.17,177.76,61567.0
2020-05-05 09:30:00,179.24,181.96,179.24,180.92,23713.0,179.24,181.96,179.24,180.92,23713.0
2020-05-05 09:35:00,181.12,181.26,180.07,180.13,3354.0,181.12,181.26,180.07,180.13,3354.0
2020-05-05 09:40:00,180.55,180.55,179.63,180.14,4850.0,180.55,180.55,179.63,180.14,4850.0
2020-05-05 09:45:00,180.55,180.87,180.31,180.86,7152.0,180.55,180.87,180.31,180.86,7152.0
2020-05-05 09:50:00,180.77,181.69,180.77,181.69,3135.0,180.77,181.69,180.77,181.69,3135.0
2020-05-05 09:55:00,181.63,182.27,181.42,182.04,5239.0,181.63,182.27,181.42,182.04,5239.0
2020-05-05 10:00:00,182.29,182.75,181.97,182.54,5949.0,182.29,182.75,181.97,182.54,5949.0
2020-05-05 10:05:00,182.57,182.58,182.1,182.22,12196.0,182.57,182.58,182.1,182.22,12196.0
2020-05-05 10:10:00,182.2,182.29,181.51,181.58,14353.0,182.2,182.29,181.51,181.58,14353.0
2020-05-05 10:15:00,181.58,182.16,181.58,181.87,10300.0,181.58,182.16,181.58,181.87,10300.0
2020-05-05 10:20:00,182.07,182.6,181.85,182.36,10611.0,182.07,182.6,181.85,182.36,10611.0
2020-05-05 10:25:00,182.54,182.8,181.88,182.12,15310.0,182.54,182.8,181.88,182.12,15310.0
2020-05-05 10:30:00,182.24,182.72,182.21,182.58,4037.0,182.24,182.72,182.21,182.58,4037.0
2020-05-05 10:35:00,182.65,182.76,182.38,182.76,2110.0,182.65,182.76,182.38,182.76,2110.0
2020-05-05 10:40:00,182.95,183.09,182.69,183.09,3700.0,182.95,183.09,182.69,183.09,3700.0
2020-05-05 10:45:00,183.19,183.37,182.85,183.26,5000.0,183.19,183.37,182.85,183.26,5000.0
2020-05-05 10:50:00,183.25,183.39,182.81,183.31,5876.0,183.25,183.39,182.81,183.31,5876.0
2020-05-05 10:55:00,183.31,183.67,183.2,183.54,5069.0,183.31,183.67,183.2,183.54,5069.0
2020-05-05 11:00:00,183.62,183.65,183.26,183.5,7651.0,183.62,183.65,183.26,183.5,7651.0
2020-05-05 11:05:00,183.5,183.6,183.18,183.22,3715.0,183.5,183.6,183.18,183.22,3715.0
2020-05-05 11:10:00,183.24,183.31,182.97,183.19,4500.0,183.24,183.31,182.97,183.19,4500.0
2020-05-05 11:15:00,183.2,183.43,183.13,183.42,3608.0,183.2,183.43,183.13,183.42,3608.0
2020-05-05 11:20:00,183.37,183.84,183.31,183.66,4421.0,183.37,183.84,183.31,183.66,4421.0
2020-05-05 11:25:00,183.63,183.63,183.21,183.39,6449.0,183.63,183.63,183.21,183.39,6449.0
2020-05-05 11:30:00,183.43,183.44,182.99,183.15,6210.0,183.43,183.44,182.99,183.15,6210.0
2020-05-05 11:35:00,183.16,183.47,183.02,183.47,3300.0,183.16,183.47,183.02,183.47,3300.0
2020-05-05 11:40:00,183.47,183.84,183.47,183.66,3995.0,183.47,183.84,183.47,183.66,3995.0
2020-05-05 11:45:00,183.72,183.72,183.26,183.28,3249.0,183.72,183.72,183.26,183.28,3249.0
2020-05-05 11:50:00,183.23,183.28,183.11,183.11,2614.0,183.23,183.28,183.11,183.11,2614.0
2020-05-05 11:55:00,183.12,183.52,183.12,183.51,3970.0,183.12,183.52,183.12,183.51,3970.0
2020-05-05 12:00:00,183.43,183.59,183.43,183.52,3615.0,183.43,183.59,183.43,183.52,3615.0
2020-05-05 12:05:00,183.56,183.96,183.56,183.96,2035.0,183.56,183.96,183.56,183.96,2035.0
2020-05-05 12:10:00,183.88,183.88,183.7,183.7,3431.0,183.88,183.88,183.7,183.7,3431.0
2020-05-05 12:15:00,183.86,184.02,183.81,183.86,3973.0,183.86,184.02,183.81,183.86,3973.0
2020-05-05 12:20:00,183.88,183.89,183.41,183.43,7637.0,183.88,183.89,183.41,183.43,7637.0
2020-05-05 12:25:00,183.45,183.45,183.19,183.43,3274.0,183.45,183.45,183.19,183.43,3274.0
2020-05-05 12:30:00,183.42,183.7,183.42,183.53,5562.0,183.42,183.7,183.42,183.53,5562.0
2020-05-05 12:35:00,183.52,183.6,183.46,183.6,1400.0,183.52,183.6,183.46,183.6,1400.0
2020-05-05 12:40:00,183.71,183.71,182.7,182.86,15969.0,183.71,183.71,182.7,182.86,15969.0
2020-05-05 12:45:00,182.95,183.34,182.95,183.24,9200.0,182.95,183.34,182.95,183.24,9200.0
2020-05-05 12:50:00,183.26,183.69,183.23,183.5,9155.0,183.26,183.69,183.23,183.5,9155.0
2020-05-05 12:55:00,183.52,183.52,183.23,183.23,2753.0,183.52,183.52,183.23,183.23,2753.0
2020-05-05 13:00:00,183.24,183.44,183.12,183.13,3541.0,183.24,183.44,183.12,183.13,3541.0
2020-05-05 13:05:00,183.21,183.21,182.98,182.98,845.0,183.21,183.21,182.98,182.98,845.0
2020-05-05 13:10:00,182.97,183.21,182.82,183.12,4483.0,182.97,183.21,182.82,183.12,4483.0
2020-05-05 13:15:00,183.03,183.4,183.03,183.09,4209.0,183.03,183.4,183.03,183.09,4209.0
2020-05-05 13:20:00,183.02,183.62,182.93,183.59,5899.0,183.02,183.62,182.93,183.59,5899.0
2020-05-05 13:25:00,183.58,184.32,183.56,183.99,10467.0,183.58,184.32,183.56,183.99,10467.0
2020-05-05 13:30:00,184.01,184.28,184.01,184.24,4060.0,184.01,184.28,184.01,184.24,4060.0
2020-05-05 13:35:00,184.23,184.23,183.97,184.08,2845.0,184.23,184.23,183.97,184.08,2845.0
2020-05-05 13:40:00,184.07,184.24,184.0,184.24,4156.0,184.07,184.24,184.0,184.24,4156.0
2020-05-05 13:45:00,184.21,184.57,184.2,184.57,1933.0,184.21,184.57,184.2,184.57,1933.0
2020-05-05 13:50:00,184.56,184.71,184.49,184.49,5106.0,184.56,184.71,184.49,184.49,5106.0
2020-05-05 13:55:00,184.42,184.57,184.27,184.36,6515.0,184.42,184.57,184.27,184.36,6515.0
2020-05-05 14:00:00,184.3,184.46,184.2,184.38,4519.0,184.3,184.46,184.2,184.38,4519.0
2020-05-05 14:05:00,184.33,184.48,184.33,184.44,2081.0,184.33,184.48,184.33,184.44,2081.0
2020-05-05 14:10:00,184.37,184.76,184.31,184.61,4410.0,184.37,184.76,184.31,184.61,4410.0
2020-05-05 14:15:00,184.61,184.65,184.48,184.64,3024.0,184.61,184.65,184.48,184.64,3024.0
2020-05-05 14:20:00,184.64,184.71,184.38,184.66,4503.0,184.64,184.71,184.38,184.66,4503.0
2020-05-05 14:25:00,184.73,184.87,184.61,184.87,6831.0,184.73,184.87,184.61,184.87,6831.0
2020-05-05 14:30:00,184.77,184.85,184.45,184.47,7243.0,184.77,184.85,184.45,184.47,7243.0
2020-05-05 14:35:00,184.52,184.65,184.27,184.27,2958.0,184.52,184.65,184.27,184.27,2958.0
2020-05-05 14:40:00,184.23,184.31,184.14,184.21,2772.0,184.23,184.31,184.14,184.21,2772.0
2020-05-05 14:45:00,184.22,184.22,183.85,184.02,6037.0,184.22,184.22,183.85,184.02,6037.0
2020-05-05 14:50:00,184.08,184.09,183.82,183.98,11310.0,184.08,184.09,183.82,183.98,11310.0
2020-05-05 14:55:00,183.99,184.02,183.72,183.77,5804.0,183.99,184.02,183.72,183.77,5804.0
2020-05-05 15:00:00,183.81,183.81,183.49,183.64,4042.0,183.81,183.81,183.49,183.64,4042.0
2020-05-05 15:05:00,183.64,183.83,183.39,183.52,4298.0,183.64,183.83,183.39,183.52,4298.0
2020-05-05 15:10:00,183.5,183.68,183.41,183.48,7218.0,183.5,183.68,183.41,183.48,7218.0
2020-05-05 15:15:00,183.51,183.52,182.75,182.79,12125.0,183.51,183.52,182.75,182.79,12125.0
2020-05-05 15:20:00,182.75,182.81,182.18,182.56,9171.0,182.75,182.81,182.18,182.56,9171.0
2020-05-05 15:25:00,182.5,182.62,181.64,181.64,10297.0,182.5,182.62,181.64,181.64,10297.0
2020-05-05 15:30:00,181.48,181.6,180.96,181.04,15614.0,181.48,181.6,180.96,181.04,15614.0
2020-05-05 15:35:00,180.94,180.98,179.99,180.57,29040.0,180.94,180.98,179.99,180.57,29040.0
2020-05-05 15:40:00,180.52,180.91,180.26,180.91,30145.0,180.52,180.91,180.26,180.91,30145.0
2020-05-05 15:45:00,180.83,180.83,179.98,180.36,29882.0,180.83,180.83,179.98,180.36,29882.0
2020-05-05 15:50:00,180.39,181.29,180.37,181.11,26697.0,180.39,181.29,180.37,181.11,26697.0
2020-05-05 15:55:00,181.12,181.12,180.25,180.49,64681.0,181.12,181.12,180.25,180.49,64681.0
2020-05-06 09:30:00,182.23,183.6,181.96,182.56,13879.0,182.23,183.6,181.96,182.56,13879.0
2020-05-06 09:35:00,182.73,183.27,182.03,182.29,7165.0,182.73,183.27,182.03,182.29,7165.0
2020-05-06 09:40:00,182.65,183.06,182.44,182.81,3412.0,182.65,183.06,182.44,182.81,3412.0
2020-05-06 09:45:00,182.83,183.81,182.74,183.26,11581.0,182.83,183.81,182.74,183.26,11581.0
2020-05-06 09:50:00,183.12,183.47,181.96,181.96,6356.0,183.12,183.47,181.96,181.96,6356.0
2020-05-06 09:55:00,181.64,181.64,180.67,181.51,9106.0,181.64,181.64,180.67,181.51,9106.0
2020-05-06 10:00:00,181.51,181.55,180.51,180.51,6200.0,181.51,181.55,180.51,180.51,6200.0
2020-05-06 10:05:00,180.66,181.72,180.26,180.44,7646.0,180.66,181.72,180.26,180.44,7646.0
2020-05-06 10:10:00,180.58,180.59,179.66,179.98,7499.0,180.58,180.59,179.66,179.98,7499.0
2020-05-06 10:15:00,179.98,180.42,179.78,180.41,6839.0,179.98,180.42,179.78,180.41,6839.0
2020-05-06 10:20:00,180.31,181.5,180.31,181.43,5530.0,180.31,181.5,180.31,181.43,5530.0
2020-05-06 10:25:00,181.45,182.1,181.39,181.81,5035.0,181.45,182.1,181.39,181.81,5035.0
2020-05-06 10:30:00,181.82,182.3,181.72,182.27,2853.0,181.82,182.3,181.72,182.27,2853.0
2020-05-06 10:35:00,182.37,182.55,181.92,182.09,6109.0,182.37,182.55,181.92,182.09,6109.0
2020-05-06 10:40:00,181.91,182.5,181.62,182.5,3828.0,181.91,182.5,181.62,182.5,3828.0
2020-05-06 10:45:00,182.8,183.14,182.78,182.78,2254.0,182.8,183.14,182.78,182.78,2254.0
2020-05-06 10:50:00,182.66,183.02,182.26,182.82,37593.0,182.66,183.02,182.26,182.82,37593.0
2020-05-06 10:55:00,182.8,183.17,182.2,182.2,12242.0,182.8,183.17,182.2,182.2,12242.0
2020-05-06 11:00:00,182.31,183.12,182.3,183.12,2405.0,182.31,183.12,182.3,183.12,2405.0
2020-05-06 11:05:00,183.44,183.44,182.79,183.02,4432.0,183.44,183.44,182.79,183.02,4432.0
2020-05-06 11:10:00,183.13,183.36,182.76,182.93,6032.0,183.13,183.36,182.76,182.93,6032.0
2020-05-06 11:15:00,182.99,183.09,182.67,182.94,2877.0,182.99,183.09,182.67,182.94,2877.0
2020-05-06 11:20:00,182.63,182.67,182.29,182.58,3659.0,182.63,182.67,182.29,182.58,3659.0
2020-05-06 11:25:00,182.5,182.94,182.42,182.91,4267.0,182.5,182.94,182.42,182.91,4267.0
2020-05-06 11:30:00,182.83,182.99,182.58,182.63,3700.0,182.83,182.99,182.58,182.63,3700.0
2020-05-06 11:35:00,182.52,183.01,182.44,183.0,3356.0,182.52,183.01,182.44,183.0,3356.0
2020-05-06 11:40:00,183.0,183.17,182.39,182.49,2626.0,183.0,183.17,182.39,182.49,2626.0
2020-05-06 11:45:00,182.5,182.68,182.12,182.13,2507.0,182.5,182.68,182.12,182.13,2507.0
2020-05-06 11:50:00,181.96,182.29,181.83,182.28,4020.0,181.96,182.29,181.83,182.28,4020.0
2020-05-06 11:55:00,182.32,182.58,182.31,182.34,3202.0,182.32,182.58,182.31,182.34,3202.0
2020-05-06 12:00:00,182.3,182.49,182.08,182.44,3000.0,182.3,182.49,182.08,182.44,3000.0
2020-05-06 12:05:00,182.38,182.39,182.04,182.05,2516.0,182.38,182.39,182.04,182.05,2516.0
2020-05-06 12:10:00,182.12,182.34,181.53,182.23,9849.0,182.12,182.34,181.53,182.23,9849.0
2020-05-06 12:15:00,182.3,183.0,182.23,182.94,6536.0,182.3,183.0,182.23,182.94,6536.0
2020-05-06 12:20:00,182.92,182.92,182.64,182.91,4268.0,182.92,182.92,182.64,182.91,4268.0
2020-05-06 12:25:00,182.94,182.98,182.77,182.83,5318.0,182.94,182.98,182.77,182.83,5318.0
2020-05-06 12:30:00,182.85,183.22,182.84,183.12,5825.0,182.85,183.22,182.84,183.12,5825.0
2020-05-06 12:35:00,183.27,183.5,183.21,183.3,6248.0,183.27,183.5,183.21,183.3,6248.0
2020-05-06 12:40:00,183.37,183.37,183.05,183.24,4891.0,183.37,183.37,183.05,183.24,4891.0
2020-05-06 12:45:00,183.3,183.52,183.3,183.46,3071.0,183.3,183.52,183.3,183.46,3071.0
2020-05-06 12:50:00,183.52,184.16,183.47,184.0,12024.0,183.52,184.16,183.47,184.0,12024.0
2020-05-06 12:55:00,183.93,183.93,183.23,183.23,2501.0,183.93,183.93,183.23,183.23,2501.0
2020-05-06 13:00:00,183.2,183.5,182.77,182.77,6139.0,183.2,183.5,182.77,182.77,6139.0
2020-05-06 13:05:00,182.75,182.9,182.59,182.9,4698.0,182.75,182.9,182.59,182.9,4698.0
2020-05-06 13:10:00,182.9,183.62,182.87,183.46,3685.0,182.9,183.62,182.87,183.46,3685.0
2020-05-06 13:15:00,183.5,184.13,183.5,184.13,5070.0,183.5,184.13,183.5,184.13,5070.0
2020-05-06 13:20:00,184.14,184.14,183.35,183.4,6542.0,184.14,184.14,183.35,183.4,6542.0
2020-05-06 13:25:00,183.53,184.11,183.44,184.08,17318.0,183.53,184.11,183.44,184.08,17318.0
2020-05-06 13:30:00,184.16,184.49,184.07,184.28,11533.0,184.16,184.49,184.07,184.28,11533.0
2020-05-06 13:35:00,184.28,184.74,184.28,184.64,8080.0,184.28,184.74,184.28,184.64,8080.0
2020-05-06 13:40:00,184.64,184.86,184.49,184.59,6428.0,184.64,184.86,184.49,184.59,6428.0
2020-05-06 13:45:00,184.56,184.77,184.29,184.3,7445.0,184.56,184.77,184.29,184.3,7445.0
2020-05-06 13:50:00,184.36,184.9,184.31,184.7,7783.0,184.36,184.9,184.31,184.7,7783.0
2020-05-06 13:55:00,184.74,185.08,184.52,184.68,8335.0,184.74,185.08,184.52,184.68,8335.0
2020-05-06 14:00:00,184.73,184.73,183.68,183.72,8851.0,184.73,184.73,183.68,183.72,8851.0
2020-05-06 14:05:00,183.66,184.01,183.23,183.23,6368.0,183.66,184.01,183.23,183.23,6368.0
2020-05-06 14:10:00,183.18,183.32,182.59,182.74,6615.0,183.18,183.32,182.59,182.74,6615.0
2020-05-06 14:15:00,182.89,183.02,182.78,183.02,3616.0,182.89,183.02,182.78,183.02,3616.0
2020-05-06 14:20:00,182.98,183.1,182.84,183.08,3796.0,182.98,183.1,182.84,183.08,3796.0
2020-05-06 14:25:00,183.05,183.18,182.73,182.74,3090.0,183.05,183.18,182.73,182.74,3090.0
2020-05-06 14:30:00,182.61,183.24,182.44,183.13,6043.0,182.61,183.24,182.44,183.13,6043.0
2020-05-06 14:35:00,183.16,183.21,182.93,182.94,4300.0,183.16,183.21,182.93,182.94,4300.0
2020-05-06 14:40:00,183.1,183.11,182.7,182.99,5447.0,183.1,183.11,182.7,182.99,5447.0
2020-05-06 14:45:00,183.09,183.24,183.06,183.23,4100.0,183.09,183.24,183.06,183.23,4100.0
2020-05-06 14:50:00,183.18,183.45,182.99,182.99,5600.0,183.18,183.45,182.99,182.99,5600.0
2020-05-06 14:55:00,182.97,183.1,182.56,182.56,7196.0,182.97,183.1,182.56,182.56,7196.0
2020-05-06 15:00:00,182.57,182.74,182.38,182.59,9893.0,182.57,182.74,182.38,182.59,9893.0
2020-05-06 15:05:00,182.6,182.78,182.56,182.74,4400.0,182.6,182.78,182.56,182.74,4400.0
2020-05-06 15:10:00,182.69,182.84,182.54,182.6,8332.0,182.69,182.84,182.54,182.6,8332.0
2020-05-06 15:15:00,182.64,182.85,182.4,182.81,7356.0,182.64,182.85,182.4,182.81,7356.0
2020-05-06 15:20:00,182.82,182.89,182.46,182.47,8200.0,182.82,182.89,182.46,182.47,8200.0
2020-05-06 15:25:00,182.5,182.68,182.28,182.47,9221.0,182.5,182.68,182.28,182.47,9221.0
2020-05-06 15:30:00,182.37,182.37,181.79,181.79,13414.0,182.37,182.37,181.79,181.79,13414.0
2020-05-06 15:35:00,181.8,181.83,181.3,181.53,18207.0,181.8,181.83,181.3,181.53,18207.0
2020-05-06 15:40:00,181.5,181.74,181.38,181.7,15705.0,181.5,181.74,181.38,181.7,15705.0
2020-05-06 15:45:00,181.76,181.76,181.22,181.23,23735.0,181.76,181.76,181.22,181.23,23735.0
2020-05-06 15:50:00,181.09,181.53,180.61,181.47,31262.0,181.09,181.53,180.61,181.47,31262.0
2020-05-06 15:55:00,181.39,181.39,181.06,181.16,37300.0,181.39,181.39,181.06,181.16,37300.0
2020-05-07 09:30:00,182.94,184.37,182.12,183.1,34987.0,182.94,184.37,182.12,183.1,34987.0
2020-05-07 09:35:00,183.05,183.05,180.81,182.21,24096.0,183.05,183.05,180.81,182.21,24096.0
2020-05-07 09:40:00,181.72,183.28,181.47,183.28,19186.0,181.72,183.28,181.47,183.28,19186.0
2020-05-07 09:45:00,182.93,183.42,182.61,183.01,23848.0,182.93,183.42,182.61,183.01,23848.0
2020-05-07 09:50:00,182.96,183.22,181.91,182.72,35647.0,182.96,183.22,181.91,182.72,35647.0
2020-05-07 09:55:00,182.42,183.36,182.41,183.36,5450.0,182.42,183.36,182.41,183.36,5450.0
2020-05-07 10:00:00,183.35,183.61,182.61,182.82,11240.0,183.35,183.61,182.61,182.82,11240.0
2020-05-07 10:05:00,182.84,182.99,182.24,182.62,9598.0,182.84,182.99,182.24,182.62,9598.0
2020-05-07 10:10:00,182.48,182.59,181.64,182.2,11473.0,182.48,182.59,181.64,182.2,11473.0
2020-05-07 10:15:00,182.2,182.23,181.84,182.08,9582.0,182.2,182.23,181.84,182.08,9582.0
2020-05-07 10:20:00,181.84,182.07,181.84,181.88,6302.0,181.84,182.07,181.84,181.88,6302.0
2020-05-07 10:25:00,181.83,182.1,181.74,181.94,13316.0,181.83,182.1,181.74,181.94,13316.0
2020-05-07 10:30:00,182.0,182.06,181.79,181.87,10896.0,182.0,182.06,181.79,181.87,10896.0
2020-05-07 10:35:00,181.96,182.08,181.6,181.8,4800.0,181.96,182.08,181.6,181.8,4800.0
2020-05-07 10:40:00,181.68,183.23,181.68,183.03,7909.0,181.68,183.23,181.68,183.03,7909.0
2020-05-07 10:45:00,182.95,183.54,182.61,182.69,6602.0,182.95,183.54,182.61,182.69,6602.0
2020-05-07 10:50:00,182.67,182.67,182.21,182.42,13948.0,182.67,182.67,182.21,182.42,13948.0
2020-05-07 10:55:00,182.42,182.73,182.16,182.54,5100.0,182.42,182.73,182.16,182.54,5100.0
2020-05-07 11:00:00,182.66,183.78,182.66,183.78,8407.0,182.66,183.78,182.66,183.78,8407.0
2020-05-07 11:05:00,183.74,184.74,183.63,184.56,14157.0,183.74,184.74,183.63,184.56,14157.0
2020-05-07 11:10:00,184.48,185.45,184.31,185.03,10989.0,184.48,185.45,184.31,185.03,10989.0
2020-05-07 11:15:00,184.99,184.99,184.32,184.76,8548.0,184.99,184.99,184.32,184.76,8548.0
2020-05-07 11:20:00,184.53,184.53,183.61,183.73,9308.0,184.53,184.53,183.61,183.73,9308.0
2020-05-07 11:25:00,183.77,183.9,183.52,183.84,7322.0,183.77,183.9,183.52,183.84,7322.0
2020-05-07 11:30:00,183.9,184.1,183.82,184.02,10325.0,183.9,184.1,183.82,184.02,10325.0
2020-05-07 11:35:00,184.06,184.28,183.68,183.68,8370.0,184.06,184.28,183.68,183.68,8370.0
2020-05-07 11:40:00,183.73,184.46,183.24,184.46,10976.0,183.73,184.46,183.24,184.46,10976.0
2020-05-07 11:45:00,184.43,184.83,184.35,184.45,3933.0,184.43,184.83,184.35,184.45,3933.0
2020-05-07 11:50:00,184.36,184.54,183.68,183.69,7123.0,184.36,184.54,183.68,183.69,7123.0
2020-05-07 11:55:00,183.76,183.76,183.33,183.5,8150.0,183.76,183.76,183.33,183.5,8150.0
2020-05-07 12:00:00,183.51,183.69,183.44,183.5,2937.0,183.51,183.69,183.44,183.5,2937.0
2020-05-07 12:05:00,183.61,183.75,183.46,183.46,3000.0,183.61,183.75,183.46,183.46,3000.0
2020-05-07 12:10:00,183.43,183.9,183.39,183.76,3621.0,183.43,183.9,183.39,183.76,3621.0
2020-05-07 12:15:00,183.84,184.09,183.47,183.57,17069.0,183.84,184.09,183.47,183.57,17069.0
2020-05-07 12:20:00,183.62,183.91,183.07,183.33,11883.0,183.62,183.91,183.07,183.33,11883.0
2020-05-07 12:25:00,183.43,183.9,183.43,183.65,7858.0,183.43,183.9,183.43,183.65,7858.0
2020-05-07 12:30:00,183.6,183.65,183.29,183.31,3704.0,183.6,183.65,183.29,183.31,3704.0
2020-05-07 12:35:00,183.28,183.5,183.16,183.31,6327.0,183.28,183.5,183.16,183.31,6327.0
2020-05-07 12:40:00,183.25,183.42,183.15,183.15,6853.0,183.25,183.42,183.15,183.15,6853.0
2020-05-07 12:45:00,183.39,183.52,183.05,183.05,5970.0,183.39,183.52,183.05,183.05,5970.0
2020-05-07 12:50:00,183.12,183.46,183.08,183.39,9556.0,183.12,183.46,183.08,183.39,9556.0
2020-05-07 12:55:00,183.56,183.66,183.21,183.6,9924.0,183.56,183.66,183.21,183.6,9924.0
2020-05-07 13:00:00,183.65,184.04,183.56,183.94,6456.0,183.65,184.04,183.56,183.94,6456.0
2020-05-07 13:05:00,183.93,184.19,183.93,184.07,6294.0,183.93,184.19,183.93,184.07,6294.0
2020-05-07 13:10:00,184.15,184.31,184.13,184.27,3662.0,184.15,184.31,184.13,184.27,3662.0
2020-05-07 13:15:00,184.28,184.29,183.86,184.29,5400.0,184.28,184.29,183.86,184.29,5400.0
2020-05-07 13:20:00,184.18,184.18,183.86,184.05,6829.0,184.18,184.18,183.86,184.05,6829.0
2020-05-07 13:25:00,184.21,184.22,183.89,184.12,5103.0,184.21,184.22,183.89,184.12,5103.0
2020-05-07 13:30:00,184.12,184.55,184.08,184.55,5892.0,184.12,184.55,184.08,184.55,5892.0
2020-05-07 13:35:00,184.54,185.0,184.54,184.76,11630.0,184.54,185.0,184.54,184.76,11630.0
2020-05-07 13:40:00,184.75,185.52,184.65,185.36,21636.0,184.75,185.52,184.65,185.36,21636.0
2020-05-07 13:45:00,185.33,185.71,185.31,185.6,7357.0,185.33,185.71,185.31,185.6,7357.0
2020-05-07 13:50:00,185.64,185.74,184.96,185.02,11406.0,185.64,185.74,184.96,185.02,11406.0
2020-05-07 13:55:00,185.03,185.89,185.03,185.81,11421.0,185.03,185.89,185.03,185.81,11421.0
2020-05-07 14:00:00,185.77,185.97,185.56,185.89,14011.0,185.77,185.97,185.56,185.89,14011.0
2020-05-07 14:05:00,185.89,186.17,185.72,186.12,10786.0,185.89,186.17,185.72,186.12,10786.0
2020-05-07 14:10:00,186.15,186.18,185.87,186.07,13830.0,186.15,186.18,185.87,186.07,13830.0
2020-05-07 14:15:00,186.08,186.46,186.0,186.07,14048.0,186.08,186.46,186.0,186.07,14048.0
2020-05-07 14:20:00,186.04,186.04,184.9,185.01,33790.0,186.04,186.04,184.9,185.01,33790.0
2020-05-07 14:25:00,184.93,185.31,184.88,185.0,17258.0,184.93,185.31,184.88,185.0,17258.0
2020-05-07 14:30:00,185.01,185.44,184.81,185.3,7198.0,185.01,185.44,184.81,185.3,7198.0
2020-05-07 14:35:00,185.31,185.31,184.88,184.92,15108.0,185.31,185.31,184.88,184.92,15108.0
2020-05-07 14:40:00,184.91,185.05,184.78,184.78,8683.0,184.91,185.05,184.78,184.78,8683.0
2020-05-07 14:45:00,184.78,184.8,184.24,184.49,6547.0,184.78,184.8,184.24,184.49,6547.0
2020-05-07 14:50:00,184.55,184.68,184.4,184.42,8683.0,184.55,184.68,184.4,184.42,8683.0
2020-05-07 14:55:00,184.37,184.41,184.08,184.14,7573.0,184.37,184.41,184.08,184.14,7573.0
2020-05-07 15:00:00,184.14,184.3,183.68,184.1,12335.0,184.14,184.3,183.68,184.1,12335.0
2020-05-07 15:05:00,184.08,184.73,184.08,184.67,11316.0,184.08,184.73,184.08,184.67,11316.0
2020-05-07 15:10:00,184.68,184.71,184.23,184.35,14627.0,184.68,184.71,184.23,184.35,14627.0
2020-05-07 15:15:00,184.28,184.28,183.75,184.14,10596.0,184.28,184.28,183.75,184.14,10596.0
2020-05-07 15:20:00,184.12,184.27,183.91,183.98,9750.0,184.12,184.27,183.91,183.98,9750.0
2020-05-07 15:25:00,184.04,184.36,183.93,184.24,15928.0,184.04,184.36,183.93,184.24,15928.0
2020-05-07 15:30:00,184.27,184.27,183.46,183.8,14822.0,184.27,184.27,183.46,183.8,14822.0
2020-05-07 15:35:00,183.84,183.97,183.67,183.77,17527.0,183.84,183.97,183.67,183.77,17527.0
2020-05-07 15:40:00,183.74,183.81,183.43,183.75,14460.0,183.74,183.81,183.43,183.75,14460.0
2020-05-07 15:45:00,183.75,184.08,183.63,183.92,16429.0,183.75,184.08,183.63,183.92,16429.0
2020-05-07 15:50:00,183.94,184.55,183.84,184.11,60702.0,183.94,184.55,183.84,184.11,60702.0
2020-05-07 15:55:00,184.04,184.35,183.73,184.0,92267.0,184.04,184.35,183.73,184.0,92267.0
2020-05-08 09:30:00,185.84,186.21,184.02,184.34,21028.0,185.84,186.21,184.02,184.34,21028.0
2020-05-08 09:35:00,184.13,184.35,183.35,183.47,14591.0,184.13,184.35,183.35,183.47,14591.0
2020-05-08 09:40:00,183.42,185.54,183.41,185.2,11676.0,183.42,185.54,183.41,185.2,11676.0
2020-05-08 09:45:00,185.47,186.01,185.42,185.62,9509.0,185.47,186.01,185.42,185.62,9509.0
2020-05-08 09:50:00,185.53,185.97,185.49,185.52,5246.0,185.53,185.97,185.49,185.52,5246.0
2020-05-08 09:55:00,185.41,185.61,185.0,185.21,6157.0,185.41,185.61,185.0,185.21,6157.0
2020-05-08 10:00:00,185.2,185.77,185.01,185.77,11160.0,185.2,185.77,185.01,185.77,11160.0
2020-05-08 10:05:00,185.74,186.36,185.59,185.74,6699.0,185.74,186.36,185.59,185.74,6699.0
2020-05-08 10:10:00,185.63,186.19,185.56,186.05,7294.0,185.63,186.19,185.56,186.05,7294.0
2020-05-08 10:15:00,185.95,186.81,185.91,186.81,3644.0,185.95,186.81,185.91,186.81,3644.0
2020-05-08 10:20:00,186.78,187.16,186.64,186.71,6958.0,186.78,187.16,186.64,186.71,6958.0
2020-05-08 10:25:00,186.68,186.72,186.37,186.55,1900.0,186.68,186.72,186.37,186.55,1900.0
2020-05-08 10:30:00,186.68,186.83,186.34,186.48,9354.0,186.68,186.83,186.34,186.48,9354.0
2020-05-08 10:35:00,186.48,186.78,186.36,186.42,3458.0,186.48,186.78,186.36,186.42,3458.0
2020-05-08 10:40:00,186.4,186.55,186.07,186.08,3845.0,186.4,186.55,186.07,186.08,3845.0
2020-05-08 10:45:00,186.0,186.18,185.77,185.78,9446.0,186.0,186.18,185.77,185.78,9446.0
2020-05-08 10:50:00,185.81,186.27,185.74,186.16,10529.0,185.81,186.27,185.74,186.16,10529.0
2020-05-08 10:55:00,186.22,186.68,185.8,186.56,8983.0,186.22,186.68,185.8,186.56,8983.0
2020-05-08 11:00:00,186.54,186.83,186.17,186.41,7215.0,186.54,186.83,186.17,186.41,7215.0
2020-05-08 11:05:00,186.43,186.72,186.43,186.5,3768.0,186.43,186.72,186.43,186.5,3768.0
2020-05-08 11:10:00,186.57,186.58,186.27,186.34,3789.0,186.57,186.58,186.27,186.34,3789.0
2020-05-08 11:15:00,186.3,186.36,186.04,186.09,7731.0,186.3,186.36,186.04,186.09,7731.0
2020-05-08 11:20:00,186.11,186.11,185.85,186.05,3207.0,186.11,186.11,185.85,186.05,3207.0
2020-05-08 11:25:00,186.04,186.07,185.62,185.94,3770.0,186.04,186.07,185.62,185.94,3770.0
2020-05-08 11:30:00,185.9,186.06,185.75,185.94,4529.0,185.9,186.06,185.75,185.94,4529.0
2020-05-08 11:35:00,185.98,186.24,185.89,186.15,2686.0,185.98,186.24,185.89,186.15,2686.0
2020-05-08 11:40:00,186.19,186.48,186.05,186.48,3707.0,186.19,186.48,186.05,186.48,3707.0
2020-05-08 11:45:00,186.33,186.47,186.28,186.37,2237.0,186.33,186.47,186.28,186.37,2237.0
2020-05-08 11:50:00,186.34,186.66,186.3,186.66,6525.0,186.34,186.66,186.3,186.66,6525.0
2020-05-08 11:55:00,186.62,186.88,186.58,186.86,5212.0,186.62,186.88,186.58,186.86,5212.0
2020-05-08 12:00:00,186.83,186.83,186.44,186.45,2660.0,186.83,186.83,186.44,186.45,2660.0
2020-05-08 12:05:00,186.49,186.67,186.39,186.53,4243.0,186.49,186.67,186.39,186.53,4243.0
2020-05-08 12:10:00,186.56,186.74,186.43,186.68,4023.0,186.56,186.74,186.43,186.68,4023.0
2020-05-08 12:15:00,186.76,186.76,185.96,186.2,5171.0,186.76,186.76,185.96,186.2,5171.0
2020-05-08 12:20:00,186.17,186.3,185.86,186.12,10694.0,186.17,186.3,185.86,186.12,10694.0
2020-05-08 12:25:00,186.09,186.13,185.89,186.13,4322.0,186.09,186.13,185.89,186.13,4322.0
2020-05-08 12:30:00,186.16,186.26,186.07,186.19,4727.0,186.16,186.26,186.07,186.19,4727.0
2020-05-08 12:35:00,186.16,186.28,186.11,186.25,3950.0,186.16,186.28,186.11,186.25,3950.0
2020-05-08 12:40:00,186.25,186.3,186.1,186.14,6417.0,186.25,186.3,186.1,186.14,6417.0
2020-05-08 12:45:00,186.14,186.29,186.07,186.07,3955.0,186.14,186.29,186.07,186.07,3955.0
2020-05-08 12:50:00,186.07,186.44,186.07,186.44,2900.0,186.07,186.44,186.07,186.44,2900.0
2020-05-08 12:55:00,186.45,186.5,186.36,186.45,4682.0,186.45,186.5,186.36,186.45,4682.0
2020-05-08 13:00:00,186.38,186.49,186.33,186.42,3125.0,186.38,186.49,186.33,186.42,3125.0
2020-05-08 13:05:00,186.31,186.31,185.89,185.89,4597.0,186.31,186.31,185.89,185.89,4597.0
2020-05-08 13:10:00,185.91,186.05,185.78,185.87,4144.0,185.91,186.05,185.78,185.87,4144.0
2020-05-08 13:15:00,185.86,185.92,185.72,185.85,5389.0,185.86,185.92,185.72,185.85,5389.0
2020-05-08 13:20:00,185.84,185.84,185.11,185.14,13227.0,185.84,185.84,185.11,185.14,13227.0
2020-05-08 13:25:00,185.2,185.22,184.89,185.09,6177.0,185.2,185.22,184.89,185.09,6177.0
2020-05-08 13:30:00,185.11,185.13,184.89,184.99,3930.0,185.11,185.13,184.89,184.99,3930.0
2020-05-08 13:35:00,184.99,184.99,184.67,184.79,3978.0,184.99,184.99,184.67,184.79,3978.0
2020-05-08 13:40:00,184.8,184.91,184.39,184.53,4759.0,184.8,184.91,184.39,184.53,4759.0
2020-05-08 13:45:00,184.52,184.52,184.24,184.34,3432.0,184.52,184.52,184.24,184.34,3432.0
2020-05-08 13:50:00,184.3,184.58,184.19,184.48,5252.0,184.3,184.58,184.19,184.48,5252.0
2020-05-08 13:55:00,184.52,184.77,184.5,184.77,3043.0,184.52,184.77,184.5,184.77,3043.0
2020-05-08 14:00:00,184.73,184.91,184.69,184.79,3006.0,184.73,184.91,184.69,184.79,3006.0
2020-05-08 14:05:00,184.81,184.84,184.14,184.26,6992.0,184.81,184.84,184.14,184.26,6992.0
2020-05-08 14:10:00,184.2,184.53,184.16,184.52,4860.0,184.2,184.53,184.16,184.52,4860.0
2020-05-08 14:15:00,184.52,184.7,184.39,184.39,2700.0,184.52,184.7,184.39,184.39,2700.0
2020-05-08 14:20:00,184.38,184.45,184.26,184.37,5318.0,184.38,184.45,184.26,184.37,5318.0
2020-05-08 14:25:00,184.45,184.48,184.3,184.3,3364.0,184.45,184.48,184.3,184.3,3364.0
2020-05-08 14:30:00,184.31,184.46,184.29,184.42,6734.0,184.31,184.46,184.29,184.42,6734.0
2020-05-08 14:35:00,184.44,184.46,183.82,183.95,8384.0,184.44,184.46,183.82,183.95,8384.0
2020-05-08 14:40:00,184.02,184.08,183.89,183.96,4703.0,184.02,184.08,183.89,183.96,4703.0
2020-05-08 14:45:00,184.0,184.09,183.95,184.03,4844.0,184.0,184.09,183.95,184.03,4844.0
2020-05-08 14:50:00,184.03,184.07,183.74,183.74,4981.0,184.03,184.07,183.74,183.74,4981.0
2020-05-08 14:55:00,183.8,183.87,183.59,183.61,7454.0,183.8,183.87,183.59,183.61,7454.0
2020-05-08 15:00:00,183.71,184.32,183.68,184.32,6659.0,183.71,184.32,183.68,184.32,6659.0
2020-05-08 15:05:00,184.08,184.11,183.73,183.73,6660.0,184.08,184.11,183.73,183.73,6660.0
2020-05-08 15:10:00,183.78,183.91,183.38,183.53,11242.0,183.78,183.91,183.38,183.53,11242.0
2020-05-08 15:15:00,183.54,183.6,183.25,183.37,9173.0,183.54,183.6,183.25,183.37,9173.0
2020-05-08 15:20:00,183.33,183.54,183.27,183.54,9342.0,183.33,183.54,183.27,183.54,9342.0
2020-05-08 15:25:00,183.52,183.59,183.31,183.51,7162.0,183.52,183.59,183.31,183.51,7162.0
2020-05-08 15:30:00,183.57,184.07,183.54,183.95,11541.0,183.57,184.07,183.54,183.95,11541.0
2020-05-08 15:35:00,183.89,184.19,183.73,184.18,14165.0,183.89,184.19,183.73,184.18,14165.0
2020-05-08 15:40:00,184.27,184.54,184.25,184.48,7264.0,184.27,184.54,184.25,184.48,7264.0
2020-05-08 15:45:00,184.51,184.51,184.01,184.03,21161.0,184.51,184.51,184.01,184.03,21161.0
2020-05-08 15:50:00,183.93,184.25,183.8,184.25,35544.0,183.93,184.25,183.8,184.25,35544.0
2020-05-08 15:55:00,184.25,184.36,183.72,184.29,56793.0,184.25,184.36,183.72,184.29,56793.0
2020-05-11 09:30:00,183.14,183.67,182.92,183.34,12267.0,183.14,183.67,182.92,183.34,12267.0
2020-05-11 09:35:00,183.56,184.61,183.09,183.89,8561.0,183.56,184.61,183.09,183.89,8561.0
2020-05-11 09:40:00,184.47,184.47,183.58,183.77,5496.0,184.47,184.47,183.58,183.77,5496.0
2020-05-11 09:45:00,183.68,184.56,183.68,184.29,4840.0,183.68,184.56,183.68,184.29,4840.0
2020-05-11 09:50:00,184.46,184.85,184.46,184.58,9252.0,184.46,184.85,184.46,184.58,9252.0
2020-05-11 09:55:00,184.6,184.8,184.0,184.2,8600.0,184.6,184.8,184.0,184.2,8600.0
2020-05-11 10:00:00,184.16,185.0,184.12,185.0,7033.0,184.16,185.0,184.12,185.0,7033.0
2020-05-11 10:05:00,185.09,185.26,184.86,184.97,22845.0,185.09,185.26,184.86,184.97,22845.0
2020-05-11 10:10:00,185.01,185.09,184.55,184.55,9530.0,185.01,185.09,184.55,184.55,9530.0
2020-05-11 10:15:00,184.37,184.55,184.13,184.43,3540.0,184.37,184.55,184.13,184.43,3540.0
2020-05-11 10:20:00,184.33,184.96,184.33,184.96,22898.0,184.33,184.96,184.33,184.96,22898.0
2020-05-11 10:25:00,184.95,185.06,184.56,184.6,9796.0,184.95,185.06,184.56,184.6,9796.0
2020-05-11 10:30:00,184.53,184.61,184.05,184.42,5351.0,184.53,184.61,184.05,184.42,5351.0
2020-05-11 10:35:00,184.45,184.45,183.76,184.21,6800.0,184.45,184.45,183.76,184.21,6800.0
2020-05-11 10:40:00,184.25,184.53,184.17,184.31,17142.0,184.25,184.53,184.17,184.31,17142.0
2020-05-11 10:45:00,184.38,184.99,184.29,184.84,5822.0,184.38,184.99,184.29,184.84,5822.0
2020-05-11 10:50:00,184.81,184.81,183.81,183.81,4644.0,184.81,184.81,183.81,183.81,4644.0
2020-05-11 10:55:00,183.87,184.16,183.37,183.72,8632.0,183.87,184.16,183.37,183.72,8632.0
2020-05-11 11:00:00,183.77,184.05,183.63,183.85,11857.0,183.77,184.05,183.63,183.85,11857.0
2020-05-11 11:05:00,183.8,183.9,183.5,183.82,5839.0,183.8,183.9,183.5,183.82,5839.0
2020-05-11 11:10:00,183.73,183.82,183.0,183.28,21232.0,183.73,183.82,183.0,183.28,21232.0
2020-05-11 11:15:00,183.33,184.14,183.17,183.97,11966.0,183.33,184.14,183.17,183.97,11966.0
2020-05-11 11:20:00,183.92,184.01,183.81,183.89,4559.0,183.92,184.01,183.81,183.89,4559.0
2020-05-11 11:25:00,183.83,184.12,183.74,183.97,11812.0,183.83,184.12,183.74,183.97,11812.0
2020-05-11 11:30:00,183.9,183.96,183.58,183.8,3800.0,183.9,183.96,183.58,183.8,3800.0
2020-05-11 11:35:00,183.86,184.0,183.62,183.67,2100.0,183.86,184.0,183.62,183.67,2100.0
2020-05-11 11:40:00,183.7,183.82,183.61,183.72,2603.0,183.7,183.82,183.61,183.72,2603.0
2020-05-11 11:45:00,183.75,184.38,183.75,184.3,5605.0,183.75,184.38,183.75,184.3,5605.0
2020-05-11 11:50:00,184.3,184.68,184.25,184.35,7361.0,184.3,184.68,184.25,184.35,7361.0
2020-05-11 11:55:00,184.35,184.72,184.35,184.56,5074.0,184.35,184.72,184.35,184.56,5074.0
2020-05-11 12:00:00,184.54,184.63,184.07,184.19,4435.0,184.54,184.63,184.07,184.19,4435.0
2020-05-11 12:05:00,184.17,184.27,183.81,183.93,6645.0,184.17,184.27,183.81,183.93,6645.0
2020-05-11 12:10:00,183.87,184.13,183.71,184.0,7491.0,183.87,184.13,183.71,184.0,7491.0
2020-05-11 12:15:00,183.9,184.16,183.89,184.13,5120.0,183.9,184.16,183.89,184.13,5120.0
2020-05-11 12:20:00,184.14,184.33,184.14,184.18,3048.0,184.14,184.33,184.14,184.18,3048.0
2020-05-11 12:25:00,184.23,184.27,184.1,184.1,3807.0,184.23,184.27,184.1,184.1,3807.0
2020-05-11 12:30:00,184.25,184.26,184.03,184.07,4510.0,184.25,184.26,184.03,184.07,4510.0
2020-05-11 12:35:00,184.12,184.32,183.99,184.18,5089.0,184.12,184.32,183.99,184.18,5089.0
2020-05-11 12:40:00,184.24,184.58,184.19,184.48,8609.0,184.24,184.58,184.19,184.48,8609.0
2020-05-11 12:45:00,184.59,184.7,184.3,184.3,4800.0,184.59,184.7,184.3,184.3,4800.0
2020-05-11 12:50:00,184.32,184.45,184.05,184.15,4800.0,184.32,184.45,184.05,184.15,4800.0
2020-05-11 12:55:00,184.08,184.47,184.08,184.39,5491.0,184.08,184.47,184.08,184.39,5491.0
2020-05-11 13:00:00,184.38,184.74,184.16,184.43,7031.0,184.38,184.74,184.16,184.43,7031.0
2020-05-11 13:05:00,184.51,184.75,184.46,184.75,4236.0,184.51,184.75,184.46,184.75,4236.0
2020-05-11 13:10:00,184.75,184.82,184.55,184.62,8904.0,184.75,184.82,184.55,184.62,8904.0
2020-05-11 13:15:00,184.66,184.78,184.6,184.73,4919.0,184.66,184.78,184.6,184.73,4919.0
2020-05-11 13:20:00,184.78,184.83,184.57,184.65,11675.0,184.78,184.83,184.57,184.65,11675.0
2020-05-11 13:25:00,184.69,185.07,184.65,184.78,10402.0,184.69,185.07,184.65,184.78,10402.0
2020-05-11 13:30:00,184.8,185.0,184.71,184.87,13919.0,184.8,185.0,184.71,184.87,13919.0
2020-05-11 13:35:00,184.86,185.29,184.86,185.1,5427.0,184.86,185.29,184.86,185.1,5427.0
2020-05-11 13:40:00,185.09,185.28,185.0,185.0,4870.0,185.09,185.28,185.0,185.0,4870.0
2020-05-11 13:45:00,185.03,185.09,184.78,184.78,3424.0,185.03,185.09,184.78,184.78,3424.0
2020-05-11 13:50:00,184.85,185.23,184.8,184.88,14557.0,184.85,185.23,184.8,184.88,14557.0
2020-05-11 13:55:00,184.94,185.34,184.91,185.01,7968.0,184.94,185.34,184.91,185.01,7968.0
2020-05-11 14:00:00,185.09,185.26,184.83,184.83,5123.0,185.09,185.26,184.83,184.83,5123.0
2020-05-11 14:05:00,184.84,184.84,184.68,184.68,2939.0,184.84,184.84,184.68,184.68,2939.0
2020-05-11 14:10:00,184.68,184.78,184.33,184.41,6629.0,184.68,184.78,184.33,184.41,6629.0
2020-05-11 14:15:00,184.38,184.58,184.29,184.41,5916.0,184.38,184.58,184.29,184.41,5916.0
2020-05-11 14:20:00,184.39,184.81,184.22,184.75,13251.0,184.39,184.81,184.22,184.75,13251.0
2020-05-11 14:25:00,184.8,184.82,184.33,184.33,5700.0,184.8,184.82,184.33,184.33,5700.0
2020-05-11 14:30:00,184.39,184.77,184.39,184.72,3200.0,184.39,184.77,184.39,184.72,3200.0
2020-05-11 14:35:00,184.7,185.27,184.65,185.22,4977.0,184.7,185.27,184.65,185.22,4977.0
2020-05-11 14:40:00,185.27,185.31,184.93,184.95,4993.0,185.27,185.31,184.93,184.95,4993.0
2020-05-11 14:45:00,184.96,185.18,184.96,185.12,5349.0,184.96,185.18,184.96,185.12,5349.0
2020-05-11 14:50:00,185.15,185.3,185.12,185.26,5809.0,185.15,185.3,185.12,185.26,5809.0
2020-05-11 14:55:00,185.26,185.44,185.08,185.36,6352.0,185.26,185.44,185.08,185.36,6352.0
2020-05-11 15:00:00,185.41,185.9,185.41,185.69,10690.0,185.41,185.9,185.41,185.69,10690.0
2020-05-11 15:05:00,185.65,185.97,185.53,185.88,8365.0,185.65,185.97,185.53,185.88,8365.0
2020-05-11 15:10:00,185.91,186.14,185.67,185.67,8778.0,185.91,186.14,185.67,185.67,8778.0
2020-05-11 15:15:00,185.76,185.97,185.61,185.67,8782.0,185.76,185.97,185.61,185.67,8782.0
2020-05-11 15:20:00,185.68,185.68,184.74,184.84,22862.0,185.68,185.68,184.74,184.84,22862.0
2020-05-11 15:25:00,184.78,184.99,184.47,184.52,11932.0,184.78,184.99,184.47,184.52,11932.0
2020-05-11 15:30:00,184.41,184.75,184.4,184.47,20022.0,184.41,184.75,184.4,184.47,20022.0
2020-05-11 15:35:00,184.48,184.85,184.47,184.66,15146.0,184.48,184.85,184.47,184.66,15146.0
2020-05-11 15:40:00,184.66,184.8,184.56,184.73,19170.0,184.66,184.8,184.56,184.73,19170.0
2020-05-11 15:45:00,184.78,184.98,184.54,184.64,18436.0,184.78,184.98,184.54,184.64,18436.0
2020-05-11 15:50:00,184.6,184.73,183.93,184.1,46203.0,184.6,184.73,183.93,184.1,46203.0
2020-05-11 15:55:00,184.1,184.57,184.1,184.3,57196.0,184.1,184.57,184.1,184.3,57196.0
2020-05-12 09:30:00,184.37,185.35,183.18,183.31,19091.0,184.37,185.35,183.18,183.31,19091.0
2020-05-12 09:35:00,183.29,183.29,181.36,182.17,11421.0,183.29,183.29,181.36,182.17,11421.0
2020-05-12 09:40:00,182.28,183.18,181.62,181.83,3700.0,182.28,183.18,181.62,181.83,3700.0
2020-05-12 09:45:00,182.22,182.74,181.8,182.44,16071.0,182.22,182.74,181.8,182.44,16071.0
2020-05-12 09:50:00,182.59,182.84,181.29,181.75,13748.0,182.59,182.84,181.29,181.75,13748.0
2020-05-12 09:55:00,181.94,182.91,181.75,182.91,15096.0,181.94,182.91,181.75,182.91,15096.0
2020-05-12 10:00:00,182.84,183.22,182.73,183.15,14213.0,182.84,183.22,182.73,183.15,14213.0
2020-05-12 10:05:00,183.33,183.41,182.94,183.18,4004.0,183.33,183.41,182.94,183.18,4004.0
2020-05-12 10:10:00,183.27,183.41,182.89,183.28,3450.0,183.27,183.41,182.89,183.28,3450.0
2020-05-12 10:15:00,183.43,183.63,183.21,183.63,5782.0,183.43,183.63,183.21,183.63,5782.0
2020-05-12 10:20:00,183.63,184.13,183.63,183.96,28864.0,183.63,184.13,183.63,183.96,28864.0
2020-05-12 10:25:00,184.12,184.3,183.64,184.08,15571.0,184.12,184.3,183.64,184.08,15571.0
2020-05-12 10:30:00,184.0,184.99,183.94,184.97,8000.0,184.0,184.99,183.94,184.97,8000.0
2020-05-12 10:35:00,184.84,185.34,184.83,185.06,7602.0,184.84,185.34,184.83,185.06,7602.0
2020-05-12 10:40:00,185.05,185.32,184.91,184.95,3285.0,185.05,185.32,184.91,184.95,3285.0
2020-05-12 10:45:00,185.29,185.42,184.92,184.98,4302.0,185.29,185.42,184.92,184.98,4302.0
2020-05-12 10:50:00,185.12,185.49,185.09,185.42,4791.0,185.12,185.49,185.09,185.42,4791.0
2020-05-12 10:55:00,185.37,185.77,185.37,185.52,4209.0,185.37,185.77,185.37,185.52,4209.0
2020-05-12 11:00:00,185.53,186.0,185.53,185.94,5588.0,185.53,186.0,185.53,185.94,5588.0
2020-05-12 11:05:00,185.97,186.32,185.9,186.16,3500.0,185.97,186.32,185.9,186.16,3500.0
2020-05-12 11:10:00,186.13,186.39,185.92,186.39,7000.0,186.13,186.39,185.92,186.39,7000.0
2020-05-12 11:15:00,186.32,186.37,185.87,185.95,6142.0,186.32,186.37,185.87,185.95,6142.0
2020-05-12 11:20:00,185.91,185.98,185.51,185.51,4400.0,185.91,185.98,185.51,185.51,4400.0
2020-05-12 11:25:00,185.66,185.99,185.25,185.25,6272.0,185.66,185.99,185.25,185.25,6272.0
2020-05-12 11:30:00,185.26,185.51,184.99,184.99,3600.0,185.26,185.51,184.99,184.99,3600.0
2020-05-12 11:35:00,184.83,185.22,184.83,185.18,1741.0,184.83,185.22,184.83,185.18,1741.0
2020-05-12 11:40:00,185.21,185.32,185.09,185.09,2500.0,185.21,185.32,185.09,185.09,2500.0
2020-05-12 11:45:00,185.13,185.26,184.93,184.94,3419.0,185.13,185.26,184.93,184.94,3419.0
2020-05-12 11:50:00,184.94,185.36,184.94,185.36,2100.0,184.94,185.36,184.94,185.36,2100.0
2020-05-12 11:55:00,185.29,185.4,185.19,185.4,2400.0,185.29,185.4,185.19,185.4,2400.0
2020-05-12 12:00:00,185.42,185.7,185.36,185.7,4633.0,185.42,185.7,185.36,185.7,4633.0
2020-05-12 12:05:00,185.66,185.79,185.58,185.61,4411.0,185.66,185.79,185.58,185.61,4411.0
2020-05-12 12:10:00,185.62,185.63,185.28,185.52,3838.0,185.62,185.63,185.28,185.52,3838.0
2020-05-12 12:15:00,185.43,185.86,185.36,185.82,3592.0,185.43,185.86,185.36,185.82,3592.0
2020-05-12 12:20:00,185.91,186.16,185.69,186.1,9403.0,185.91,186.16,185.69,186.1,9403.0
2020-05-12 12:25:00,186.15,186.34,185.86,186.26,5699.0,186.15,186.34,185.86,186.26,5699.0
2020-05-12 12:30:00,186.24,186.46,186.2,186.26,4715.0,186.24,186.46,186.2,186.26,4715.0
2020-05-12 12:35:00,186.25,186.35,186.22,186.34,2825.0,186.25,186.35,186.22,186.34,2825.0
2020-05-12 12:40:00,186.29,186.53,186.29,186.5,3704.0,186.29,186.53,186.29,186.5,3704.0
2020-05-12 12:45:00,186.44,186.86,186.44,186.73,4824.0,186.44,186.86,186.44,186.73,4824.0
2020-05-12 12:50:00,186.8,186.98,186.79,186.81,3216.0,186.8,186.98,186.79,186.81,3216.0
2020-05-12 12:55:00,186.88,187.12,186.74,186.89,5515.0,186.88,187.12,186.74,186.89,5515.0
2020-05-12 13:00:00,186.91,186.92,186.42,186.45,4142.0,186.91,186.92,186.42,186.45,4142.0
2020-05-12 13:05:00,186.49,186.56,186.37,186.47,1491.0,186.49,186.56,186.37,186.47,1491.0
2020-05-12 13:10:00,186.35,186.46,186.0,186.07,4645.0,186.35,186.46,186.0,186.07,4645.0
2020-05-12 13:15:00,186.01,186.01,185.44,185.55,3279.0,186.01,186.01,185.44,185.55,3279.0
2020-05-12 13:20:00,185.55,185.57,185.21,185.21,3138.0,185.55,185.57,185.21,185.21,3138.0
2020-05-12 13:25:00,185.21,185.48,185.05,185.48,5011.0,185.21,185.48,185.05,185.48,5011.0
2020-05-12 13:30:00,185.37,185.78,185.26,185.78,6890.0,185.37,185.78,185.26,185.78,6890.0
2020-05-12 13:35:00,185.77,185.89,185.65,185.74,6308.0,185.77,185.89,185.65,185.74,6308.0
2020-05-12 13:40:00,185.84,185.99,185.72,185.73,3564.0,185.84,185.99,185.72,185.73,3564.0
2020-05-12 13:45:00,185.76,186.04,185.76,185.87,2729.0,185.76,186.04,185.76,185.87,2729.0
2020-05-12 13:50:00,185.76,186.3,185.69,186.3,4392.0,185.76,186.3,185.69,186.3,4392.0
2020-05-12 13:55:00,186.23,186.28,186.07,186.27,3463.0,186.23,186.28,186.07,186.27,3463.0
2020-05-12 14:00:00,186.13,186.3,185.96,186.07,6525.0,186.13,186.3,185.96,186.07,6525.0
2020-05-12 14:05:00,186.12,186.35,186.12,186.17,4127.0,186.12,186.35,186.12,186.17,4127.0
2020-05-12 14:10:00,186.16,186.16,185.6,185.71,5811.0,186.16,186.16,185.6,185.71,5811.0
2020-05-12 14:15:00,185.66,185.8,185.38,185.5,2629.0,185.66,185.8,185.38,185.5,2629.0
2020-05-12 14:20:00,185.6,185.99,185.6,185.95,2581.0,185.6,185.99,185.6,185.95,2581.0
2020-05-12 14:25:00,185.93,186.01,185.81,185.89,2709.0,185.93,186.01,185.81,185.89,2709.0
2020-05-12 14:30:00,185.78,186.03,185.7,185.76,4505.0,185.78,186.03,185.7,185.76,4505.0
2020-05-12 14:35:00,185.74,186.15,185.7,186.01,3300.0,185.74,186.15,185.7,186.01,3300.0
2020-05-12 14:40:00,185.95,186.02,185.57,185.81,6473.0,185.95,186.02,185.57,185.81,6473.0
2020-05-12 14:45:00,185.81,185.92,185.65,185.69,4352.0,185.81,185.92,185.65,185.69,4352.0
2020-05-12 14:50:00,185.72,186.14,185.68,186.13,7080.0,185.72,186.14,185.68,186.13,7080.0
2020-05-12 14:55:00,186.04,186.25,185.93,186.09,6290.0,186.04,186.25,185.93,186.09,6290.0
2020-05-12 15:00:00,186.02,186.4,186.0,186.07,17737.0,186.02,186.4,186.0,186.07,17737.0
2020-05-12 15:05:00,186.12,186.19,185.91,185.94,3504.0,186.12,186.19,185.91,185.94,3504.0
2020-05-12 15:10:00,185.86,185.86,185.13,185.23,7733.0,185.86,185.86,185.13,185.23,7733.0
2020-05-12 15:15:00,185.31,185.37,184.76,184.81,5354.0,185.31,185.37,184.76,184.81,5354.0
2020-05-12 15:20:00,184.78,184.89,184.2,184.2,6357.0,184.78,184.89,184.2,184.2,6357.0
2020-05-12 15:25:00,184.24,184.54,184.21,184.35,8729.0,184.24,184.54,184.21,184.35,8729.0
2020-05-12 15:30:00,184.36,184.62,184.26,184.35,8476.0,184.36,184.62,184.26,184.35,8476.0
2020-05-12 15:35:00,184.31,184.35,183.65,183.82,13944.0,184.31,184.35,183.65,183.82,13944.0
2020-05-12 15:40:00,183.79,183.79,182.97,183.04,16349.0,183.79,183.79,182.97,183.04,16349.0
2020-05-12 15:45:00,182.99,183.02,182.14,182.3,26979.0,182.99,183.02,182.14,182.3,26979.0
2020-05-12 15:50:00,182.18,182.22,181.52,181.62,45610.0,182.18,182.22,181.52,181.62,45610.0
2020-05-12 15:55:00,181.74,181.82,180.97,180.97,92045.0,181.74,181.82,180.97,180.97,92045.0
2020-05-13 09:30:00,180.38,181.3,177.78,177.98,28932.0,180.38,181.3,177.78,177.98,28932.0
2020-05-13 09:35:00,177.77,178.63,176.61,178.1,12762.0,177.77,178.63,176.61,178.1,12762.0
2020-05-13 09:40:00,178.41,179.67,177.93,178.88,11455.0,178.41,179.67,177.93,178.88,11455.0
2020-05-13 09:45:00,178.96,180.0,178.92,179.85,9892.0,178.96,180.0,178.92,179.85,9892.0
2020-05-13 09:50:00,179.63,181.2,179.63,181.2,7439.0,179.63,181.2,179.63,181.2,7439.0
2020-05-13 09:55:00,181.03,181.15,180.36,180.65,3526.0,181.03,181.15,180.36,180.65,3526.0
2020-05-13 10:00:00,180.25,181.28,180.25,181.15,5841.0,180.25,181.28,180.25,181.15,5841.0
2020-05-13 10:05:00,181.02,181.56,181.02,181.43,8413.0,181.02,181.56,181.02,181.43,8413.0
2020-05-13 10:10:00,181.48,181.64,181.11,181.18,2920.0,181.48,181.64,181.11,181.18,2920.0
2020-05-13 10:15:00,181.15,181.31,180.87,181.0,4363.0,181.15,181.31,180.87,181.0,4363.0
2020-05-13 10:20:00,180.9,181.21,180.81,180.89,5396.0,180.9,181.21,180.81,180.89,5396.0
2020-05-13 10:25:00,180.95,182.03,180.86,182.0,6045.0,180.95,182.03,180.86,182.0,6045.0
2020-05-13 10:30:00,182.07,182.68,182.0,182.25,6227.0,182.07,182.68,182.0,182.25,6227.0
2020-05-13 10:35:00,182.24,182.25,181.29,181.46,3919.0,182.24,182.25,181.29,181.46,3919.0
2020-05-13 10:40:00,181.54,181.66,181.18,181.22,2713.0,181.54,181.66,181.18,181.22,2713.0
2020-05-13 10:45:00,181.15,181.25,180.74,181.05,5261.0,181.15,181.25,180.74,181.05,5261.0
2020-05-13 10:50:00,181.08,181.35,180.8,180.95,4402.0,181.08,181.35,180.8,180.95,4402.0
2020-05-13 10:55:00,180.79,180.8,179.48,179.48,4201.0,180.79,180.8,179.48,179.48,4201.0
2020-05-13 11:00:00,179.63,180.05,179.54,179.78,5273.0,179.63,180.05,179.54,179.78,5273.0
2020-05-13 11:05:00,179.74,180.08,179.56,179.62,2737.0,179.74,180.08,179.56,179.62,2737.0
2020-05-13 11:10:00,179.66,180.33,179.64,180.32,5299.0,179.66,180.33,179.64,180.32,5299.0
2020-05-13 11:15:00,180.23,180.43,179.6,179.61,4964.0,180.23,180.43,179.6,179.61,4964.0
2020-05-13 11:20:00,179.37,179.37,178.55,178.67,4130.0,179.37,179.37,178.55,178.67,4130.0
2020-05-13 11:25:00,178.59,179.04,178.21,179.04,4713.0,178.59,179.04,178.21,179.04,4713.0
2020-05-13 11:30:00,179.1,179.46,178.92,179.02,5430.0,179.1,179.46,178.92,179.02,5430.0
2020-05-13 11:35:00,178.9,178.99,178.19,178.58,4170.0,178.9,178.99,178.19,178.58,4170.0
2020-05-13 11:40:00,178.7,178.7,177.57,177.69,5797.0,178.7,178.7,177.57,177.69,5797.0
2020-05-13 11:45:00,177.66,177.66,177.23,177.62,10027.0,177.66,177.66,177.23,177.62,10027.0
2020-05-13 11:50:00,177.67,178.07,177.05,177.25,11871.0,177.67,178.07,177.05,177.25,11871.0
2020-05-13 11:55:00,177.1,177.67,176.75,177.58,11244.0,177.1,177.67,176.75,177.58,11244.0
2020-05-13 12:00:00,177.67,177.91,176.46,176.48,9420.0,177.67,177.91,176.46,176.48,9420.0
2020-05-13 12:05:00,176.43,176.62,175.11,175.31,11113.0,176.43,176.62,175.11,175.31,11113.0
2020-05-13 12:10:00,175.3,176.09,175.21,175.64,19811.0,175.3,176.09,175.21,175.64,19811.0
2020-05-13 12:15:00,175.58,175.68,173.83,174.03,15707.0,175.58,175.68,173.83,174.03,15707.0
2020-05-13 12:20:00,174.03,175.0,174.03,174.93,10654.0,174.03,175.0,174.03,174.93,10654.0
2020-05-13 12:25:00,174.84,176.09,174.84,176.04,13213.0,174.84,176.09,174.84,176.04,13213.0
2020-05-13 12:30:00,176.08,176.15,174.92,175.15,13150.0,176.08,176.15,174.92,175.15,13150.0
2020-05-13 12:35:00,175.07,175.39,174.92,175.39,9028.0,175.07,175.39,174.92,175.39,9028.0
2020-05-13 12:40:00,175.32,175.47,174.84,175.19,10116.0,175.32,175.47,174.84,175.19,10116.0
2020-05-13 12:45:00,175.3,175.96,175.05,175.76,10498.0,175.3,175.96,175.05,175.76,10498.0
2020-05-13 12:50:00,175.69,175.77,175.13,175.37,7088.0,175.69,175.77,175.13,175.37,7088.0
2020-05-13 12:55:00,175.47,175.54,174.83,175.49,7431.0,175.47,175.54,174.83,175.49,7431.0
2020-05-13 13:00:00,175.57,175.57,174.38,174.5,6112.0,175.57,175.57,174.38,174.5,6112.0
2020-05-13 13:05:00,174.52,174.75,174.02,174.12,6625.0,174.52,174.75,174.02,174.12,6625.0
2020-05-13 13:10:00,174.19,174.98,174.19,174.82,6016.0,174.19,174.98,174.19,174.82,6016.0
2020-05-13 13:15:00,174.77,175.33,174.71,175.01,4721.0,174.77,175.33,174.71,175.01,4721.0
2020-05-13 13:20:00,174.98,175.07,174.14,174.22,8829.0,174.98,175.07,174.14,174.22,8829.0
2020-05-13 13:25:00,174.25,174.47,173.96,174.47,12396.0,174.25,174.47,173.96,174.47,12396.0
2020-05-13 13:30:00,174.4,174.95,174.32,174.75,25388.0,174.4,174.95,174.32,174.75,25388.0
2020-05-13 13:35:00,174.77,175.27,174.77,175.03,4300.0,174.77,175.27,174.77,175.03,4300.0
2020-05-13 13:40:00,175.03,175.05,174.5,175.0,2149.0,175.03,175.05,174.5,175.0,2149.0
2020-05-13 13:45:00,174.87,175.17,174.77,174.9,4003.0,174.87,175.17,174.77,174.9,4003.0
2020-05-13 13:50:00,174.9,175.04,174.69,174.79,4141.0,174.9,175.04,174.69,174.79,4141.0
2020-05-13 13:55:00,174.83,174.87,174.63,174.73,4963.0,174.83,174.87,174.63,174.73,4963.0
2020-05-13 14:00:00,174.5,174.53,173.9,173.91,3135.0,174.5,174.53,173.9,173.91,3135.0
2020-05-13 14:05:00,173.93,174.66,173.89,174.66,11749.0,173.93,174.66,173.89,174.66,11749.0
2020-05-13 14:10:00,174.74,175.42,174.69,175.23,5459.0,174.74,175.42,174.69,175.23,5459.0
2020-05-13 14:15:00,175.21,175.63,175.12,175.5,10827.0,175.21,175.63,175.12,175.5,10827.0
2020-05-13 14:20:00,175.48,175.68,175.05,175.42,10679.0,175.48,175.68,175.05,175.42,10679.0
2020-05-13 14:25:00,175.28,175.39,175.15,175.15,17148.0,175.28,175.39,175.15,175.15,17148.0
2020-05-13 14:30:00,175.14,175.32,174.92,175.01,10913.0,175.14,175.32,174.92,175.01,10913.0
2020-05-13 14:35:00,174.81,175.25,174.81,175.0,9331.0,174.81,175.25,174.81,175.0,9331.0
2020-05-13 14:40:00,174.98,175.07,174.52,174.65,4762.0,174.98,175.07,174.52,174.65,4762.0
2020-05-13 14:45:00,174.73,174.95,174.5,174.86,4790.0,174.73,174.95,174.5,174.86,4790.0
2020-05-13 14:50:00,174.9,175.01,174.5,174.58,5779.0,174.9,175.01,174.5,174.58,5779.0
2020-05-13 14:55:00,174.63,174.64,174.07,174.08,11076.0,174.63,174.64,174.07,174.08,11076.0
2020-05-13 15:00:00,174.11,175.41,174.11,175.34,12344.0,174.11,175.41,174.11,175.34,12344.0
2020-05-13 15:05:00,175.3,175.3,174.61,174.62,6080.0,175.3,175.3,174.61,174.62,6080.0
2020-05-13 15:10:00,174.76,174.95,174.46,174.65,9899.0,174.76,174.95,174.46,174.65,9899.0
2020-05-13 15:15:00,174.69,174.78,174.54,174.78,8267.0,174.69,174.78,174.54,174.78,8267.0
2020-05-13 15:20:00,174.86,175.03,173.9,173.96,7777.0,174.86,175.03,173.9,173.96,7777.0
2020-05-13 15:25:00,174.09,174.84,173.84,174.76,9058.0,174.09,174.84,173.84,174.76,9058.0
2020-05-13 15:30:00,174.73,175.48,174.47,175.27,14885.0,174.73,175.48,174.47,175.27,14885.0
2020-05-13 15:35:00,175.19,175.71,175.01,175.6,12903.0,175.19,175.71,175.01,175.6,12903.0
2020-05-13 15:40:00,175.66,175.88,175.54,175.62,15721.0,175.66,175.88,175.54,175.62,15721.0
2020-05-13 15:45:00,175.77,176.42,175.32,176.22,17435.0,175.77,176.42,175.32,176.22,17435.0
2020-05-13 15:50:00,176.18,176.93,175.99,176.65,24721.0,176.18,176.93,175.99,176.65,24721.0
2020-05-13 15:55:00,176.71,177.06,176.52,176.72,39154.0,176.71,177.06,176.52,176.72,39154.0
2020-05-14 09:30:00,174.53,175.87,174.19,174.39,13418.0,174.53,175.87,174.19,174.39,13418.0
2020-05-14 09:35:00,174.37,174.85,173.24,173.32,16106.0,174.37,174.85,173.24,173.32,16106.0
2020-05-14 09:40:00,173.19,173.76,172.93,173.24,8423.0,173.19,173.76,172.93,173.24,8423.0
2020-05-14 09:45:00,173.06,173.44,171.86,172.12,6527.0,173.06,173.44,171.86,172.12,6527.0
2020-05-14 09:50:00,172.14,172.35,170.67,170.69,10619.0,172.14,172.35,170.67,170.69,10619.0
2020-05-14 09:55:00,170.63,172.56,170.62,171.61,11814.0,170.63,172.56,170.62,171.61,11814.0
2020-05-14 10:00:00,171.93,172.44,171.65,172.12,9143.0,171.93,172.44,171.65,172.12,9143.0
2020-05-14 10:05:00,172.27,173.17,172.27,172.97,6600.0,172.27,173.17,172.27,172.97,6600.0
2020-05-14 10:10:00,172.77,173.02,172.31,172.37,12198.0,172.77,173.02,172.31,172.37,12198.0
2020-05-14 10:15:00,172.32,172.49,171.5,171.99,7860.0,172.32,172.49,171.5,171.99,7860.0
2020-05-14 10:20:00,171.97,171.99,171.44,171.79,4348.0,171.97,171.99,171.44,171.79,4348.0
2020-05-14 10:25:00,171.79,172.12,170.79,170.79,11661.0,171.79,172.12,170.79,170.79,11661.0
2020-05-14 10:30:00,170.74,171.77,170.57,171.69,17554.0,170.74,171.77,170.57,171.69,17554.0
2020-05-14 10:35:00,171.8,172.64,171.63,172.33,7683.0,171.8,172.64,171.63,172.33,7683.0
2020-05-14 10:40:00,172.16,172.67,172.16,172.64,11346.0,172.16,172.67,172.16,172.64,11346.0
2020-05-14 10:45:00,172.6,173.73,172.37,173.73,16660.0,172.6,173.73,172.37,173.73,16660.0
2020-05-14 10:50:00,173.71,173.97,173.32,173.96,23375.0,173.71,173.97,173.32,173.96,23375.0
2020-05-14 10:55:00,173.89,173.89,173.04,173.37,6429.0,173.89,173.89,173.04,173.37,6429.0
2020-05-14 11:00:00,173.39,174.27,173.34,173.96,32228.0,173.39,174.27,173.34,173.96,32228.0
2020-05-14 11:05:00,173.88,175.0,173.79,174.7,6514.0,173.88,175.0,173.79,174.7,6514.0
2020-05-14 11:10:00,174.77,175.13,174.62,174.94,3700.0,174.77,175.13,174.62,174.94,3700.0
2020-05-14 11:15:00,175.0,175.62,175.0,175.15,16787.0,175.0,175.62,175.0,175.15,16787.0
2020-05-14 11:20:00,175.2,175.2,174.08,174.14,6359.0,175.2,175.2,174.08,174.14,6359.0
2020-05-14 11:25:00,174.27,174.35,173.85,174.33,5690.0,174.27,174.35,173.85,174.33,5690.0
2020-05-14 11:30:00,174.37,175.05,174.37,174.79,4036.0,174.37,175.05,174.37,174.79,4036.0
2020-05-14 11:35:00,174.82,175.23,174.28,174.28,5401.0,174.82,175.23,174.28,174.28,5401.0
2020-05-14 11:40:00,173.95,174.17,173.68,174.13,4941.0,173.95,174.17,173.68,174.13,4941.0
2020-05-14 11:45:00,173.97,174.08,173.48,173.66,3951.0,173.97,174.08,173.48,173.66,3951.0
2020-05-14 11:50:00,173.66,174.28,173.48,174.2,9719.0,173.66,174.28,173.48,174.2,9719.0
2020-05-14 11:55:00,174.21,174.26,173.32,173.32,18529.0,174.21,174.26,173.32,173.32,18529.0
2020-05-14 12:00:00,173.33,173.93,173.26,173.83,17919.0,173.33,173.93,173.26,173.83,17919.0
2020-05-14 12:05:00,173.88,174.01,173.04,173.33,11329.0,173.88,174.01,173.04,173.33,11329.0
2020-05-14 12:10:00,173.27,174.06,173.27,173.97,9226.0,173.27,174.06,173.27,173.97,9226.0
2020-05-14 12:15:00,174.01,174.08,173.52,173.75,7603.0,174.01,174.08,173.52,173.75,7603.0
2020-05-14 12:20:00,173.92,174.94,173.92,174.75,8622.0,173.92,174.94,173.92,174.75,8622.0
2020-05-14 12:25:00,174.85,174.85,174.36,174.42,28114.0,174.85,174.85,174.36,174.42,28114.0
2020-05-14 12:30:00,174.48,174.85,174.44,174.53,15900.0,174.48,174.85,174.44,174.53,15900.0
2020-05-14 12:35:00,174.55,174.98,174.36,174.47,10497.0,174.55,174.98,174.36,174.47,10497.0
2020-05-14 12:40:00,174.48,174.96,174.48,174.68,21469.0,174.48,174.96,174.48,174.68,21469.0
2020-05-14 12:45:00,174.7,175.16,174.66,174.92,16294.0,174.7,175.16,174.66,174.92,16294.0
2020-05-14 12:50:00,175.0,176.2,175.0,176.07,8271.0,175.0,176.2,175.0,176.07,8271.0
2020-05-14 12:55:00,176.19,176.45,176.18,176.29,6987.0,176.19,176.45,176.18,176.29,6987.0
2020-05-14 13:00:00,176.33,176.37,175.85,175.95,3972.0,176.33,176.37,175.85,175.95,3972.0
2020-05-14 13:05:00,175.95,175.95,175.68,175.78,2409.0,175.95,175.95,175.68,175.78,2409.0
2020-05-14 13:10:00,175.8,175.87,175.39,175.39,9121.0,175.8,175.87,175.39,175.39,9121.0
2020-05-14 13:15:00,175.3,175.69,175.3,175.62,5817.0,175.3,175.69,175.3,175.62,5817.0
2020-05-14 13:20:00,175.65,175.65,175.34,175.35,6042.0,175.65,175.65,175.34,175.35,6042.0
2020-05-14 13:25:00,175.31,175.71,175.31,175.71,13711.0,175.31,175.71,175.31,175.71,13711.0
2020-05-14 13:30:00,175.72,175.88,175.65,175.72,3717.0,175.72,175.88,175.65,175.72,3717.0
2020-05-14 13:35:00,175.63,175.66,175.47,175.55,5300.0,175.63,175.66,175.47,175.55,5300.0
2020-05-14 13:40:00,175.36,175.62,175.26,175.52,2803.0,175.36,175.62,175.26,175.52,2803.0
2020-05-14 13:45:00,175.55,175.68,175.37,175.43,7045.0,175.55,175.68,175.37,175.43,7045.0
2020-05-14 13:50:00,175.3,175.38,174.93,175.15,7277.0,175.3,175.38,174.93,175.15,7277.0
2020-05-14 13:55:00,175.2,175.38,174.91,175.0,10895.0,175.2,175.38,174.91,175.0,10895.0
2020-05-14 14:00:00,174.89,174.95,174.33,174.78,12356.0,174.89,174.95,174.33,174.78,12356.0
2020-05-14 14:05:00,174.78,174.81,174.39,174.79,7896.0,174.78,174.81,174.39,174.79,7896.0
2020-05-14 14:10:00,174.89,175.98,174.88,175.83,21358.0,174.89,175.98,174.88,175.83,21358.0
2020-05-14 14:15:00,175.89,176.1,175.53,175.87,23255.0,175.89,176.1,175.53,175.87,23255.0
2020-05-14 14:20:00,175.95,176.53,175.92,176.5,3620.0,175.95,176.53,175.92,176.5,3620.0
2020-05-14 14:25:00,176.58,176.73,176.44,176.57,6217.0,176.58,176.73,176.44,176.57,6217.0
2020-05-14 14:30:00,176.62,176.62,175.63,175.65,7529.0,176.62,176.62,175.63,175.65,7529.0
2020-05-14 14:35:00,175.68,175.78,175.3,175.4,3300.0,175.68,175.78,175.3,175.4,3300.0
2020-05-14 14:40:00,175.46,175.7,174.89,175.37,5920.0,175.46,175.7,174.89,175.37,5920.0
2020-05-14 14:45:00,175.29,175.81,175.29,175.61,9913.0,175.29,175.81,175.29,175.61,9913.0
2020-05-14 14:50:00,175.51,176.28,175.46,176.22,5550.0,175.51,176.28,175.46,176.22,5550.0
2020-05-14 14:55:00,176.25,176.46,175.66,176.18,19676.0,176.25,176.46,175.66,176.18,19676.0
2020-05-14 15:00:00,176.1,176.87,176.06,176.87,6848.0,176.1,176.87,176.06,176.87,6848.0
2020-05-14 15:05:00,176.77,177.22,176.71,177.17,4431.0,176.77,177.22,176.71,177.17,4431.0
2020-05-14 15:10:00,177.13,177.2,176.87,176.95,5377.0,177.13,177.2,176.87,176.95,5377.0
2020-05-14 15:15:00,177.13,177.26,176.87,177.0,4858.0,177.13,177.26,176.87,177.0,4858.0
2020-05-14 15:20:00,177.16,177.23,176.91,177.19,11517.0,177.16,177.23,176.91,177.19,11517.0
2020-05-14 15:25:00,177.19,177.36,176.83,177.3,16157.0,177.19,177.36,176.83,177.3,16157.0
2020-05-14 15:30:00,177.31,177.42,177.02,177.13,8612.0,177.31,177.42,177.02,177.13,8612.0
2020-05-14 15:35:00,177.13,177.16,176.8,176.84,11666.0,177.13,177.16,176.8,176.84,11666.0
2020-05-14 15:40:00,176.82,176.94,176.48,176.8,7148.0,176.82,176.94,176.48,176.8,7148.0
2020-05-14 15:45:00,176.89,177.51,176.86,177.51,16405.0,176.89,177.51,176.86,177.51,16405.0
2020-05-14 15:50:00,177.52,177.97,177.46,177.77,18896.0,177.52,177.97,177.46,177.77,18896.0
2020-05-14 15:55:00,177.69,177.98,177.28,177.87,45612.0,177.69,177.98,177.28,177.87,45612.0
2020-05-15 09:30:00,175.8,177.25,175.12,176.04,45561.0,175.8,177.25,175.12,176.04,45561.0
2020-05-15 09:35:00,176.58,178.39,176.52,177.81,5830.0,176.58,178.39,176.52,177.81,5830.0
2020-05-15 09:40:00,178.21,178.93,177.9,178.58,5844.0,178.21,178.93,177.9,178.58,5844.0
2020-05-15 09:45:00,178.58,179.44,177.83,178.42,8056.0,178.58,179.44,177.83,178.42,8056.0
2020-05-15 09:50:00,178.64,179.99,178.31,179.48,7200.0,178.64,179.99,178.31,179.48,7200.0
2020-05-15 09:55:00,179.62,180.22,179.42,179.9,14952.0,179.62,180.22,179.42,179.9,14952.0
2020-05-15 10:00:00,179.92,180.32,179.16,179.16,9950.0,179.92,180.32,179.16,179.16,9950.0
2020-05-15 10:05:00,179.28,179.38,178.83,178.91,7595.0,179.28,179.38,178.83,178.91,7595.0
2020-05-15 10:10:00,179.04,179.33,178.88,178.89,6469.0,179.04,179.33,178.88,178.89,6469.0
2020-05-15 10:15:00,179.15,179.23,178.81,178.81,3821.0,179.15,179.23,178.81,178.81,3821.0
2020-05-15 10:20:00,178.35,178.47,177.81,177.85,3605.0,178.35,178.47,177.81,177.85,3605.0
2020-05-15 10:25:00,177.71,178.29,177.61,178.05,8363.0,177.71,178.29,177.61,178.05,8363.0
2020-05-15 10:30:00,178.12,178.38,177.77,177.94,26732.0,178.12,178.38,177.77,177.94,26732.0
2020-05-15 10:35:00,177.7,178.71,177.4,178.19,9349.0,177.7,178.71,177.4,178.19,9349.0
2020-05-15 10:40:00,178.06,178.74,177.74,178.63,5031.0,178.06,178.74,177.74,178.63,5031.0
2020-05-15 10:45:00,178.51,178.55,178.0,178.17,2595.0,178.51,178.55,178.0,178.17,2595.0
2020-05-15 10:50:00,178.29,178.5,177.42,177.42,5799.0,178.29,178.5,177.42,177.42,5799.0
2020-05-15 10:55:00,177.44,177.44,176.89,177.0,11415.0,177.44,177.44,176.89,177.0,11415.0
2020-05-15 11:00:00,176.94,177.12,176.52,177.12,6221.0,176.94,177.12,176.52,177.12,6221.0
2020-05-15 11:05:00,176.96,177.86,176.94,177.78,6958.0,176.96,177.86,176.94,177.78,6958.0
2020-05-15 11:10:00,177.76,178.2,177.66,178.15,1934.0,177.76,178.2,177.66,178.15,1934.0
2020-05-15 11:15:00,178.15,178.15,177.73,177.77,5152.0,178.15,178.15,177.73,177.77,5152.0
2020-05-15 11:20:00,177.66,178.38,177.56,178.13,6977.0,177.66,178.38,177.56,178.13,6977.0
2020-05-15 11:25:00,178.21,178.34,177.93,177.93,7137.0,178.21,178.34,177.93,177.93,7137.0
2020-05-15 11:30:00,177.91,178.43,177.89,178.38,4534.0,177.91,178.43,177.89,178.38,4534.0
2020-05-15 11:35:00,178.27,178.41,178.06,178.11,5602.0,178.27,178.41,178.06,178.11,5602.0
2020-05-15 11:40:00,178.21,178.35,177.9,178.23,19379.0,178.21,178.35,177.9,178.23,19379.0
2020-05-15 11:45:00,178.17,178.27,177.9,177.97,5882.0,178.17,178.27,177.9,177.97,5882.0
2020-05-15 11:50:00,178.08,178.55,178.04,178.37,3492.0,178.08,178.55,178.04,178.37,3492.0
2020-05-15 11:55:00,178.42,179.31,178.42,179.14,4248.0,178.42,179.31,178.42,179.14,4248.0
2020-05-15 12:00:00,179.14,179.32,179.06,179.27,15691.0,179.14,179.32,179.06,179.27,15691.0
2020-05-15 12:05:00,179.37,179.5,179.24,179.4,4989.0,179.37,179.5,179.24,179.4,4989.0
2020-05-15 12:10:00,179.33,179.42,179.11,179.32,11685.0,179.33,179.42,179.11,179.32,11685.0
2020-05-15 12:15:00,179.31,179.8,179.12,179.78,17769.0,179.31,179.8,179.12,179.78,17769.0
2020-05-15 12:20:00,179.84,180.17,179.84,180.14,8556.0,179.84,180.17,179.84,180.14,8556.0
2020-05-15 12:25:00,180.08,180.12,179.85,179.88,2779.0,180.08,180.12,179.85,179.88,2779.0
2020-05-15 12:30:00,179.81,179.86,179.56,179.7,3440.0,179.81,179.86,179.56,179.7,3440.0
2020-05-15 12:35:00,179.66,179.66,179.1,179.17,3900.0,179.66,179.66,179.1,179.17,3900.0
2020-05-15 12:40:00,179.12,179.38,178.78,178.84,4725.0,179.12,179.38,178.78,178.84,4725.0
2020-05-15 12:45:00,178.79,178.9,178.38,178.49,3706.0,178.79,178.9,178.38,178.49,3706.0
2020-05-15 12:50:00,178.64,179.27,178.56,179.27,10809.0,178.64,179.27,178.56,179.27,10809.0
2020-05-15 12:55:00,179.16,179.33,178.88,179.3,15504.0,179.16,179.33,178.88,179.3,15504.0
2020-05-15 13:00:00,179.29,180.52,179.28,180.45,7815.0,179.29,180.52,179.28,180.45,7815.0
2020-05-15 13:05:00,180.47,180.92,180.31,180.84,4995.0,180.47,180.92,180.31,180.84,4995.0
2020-05-15 13:10:00,181.04,181.09,180.87,181.06,5402.0,181.04,181.09,180.87,181.06,5402.0
2020-05-15 13:15:00,181.04,181.13,180.42,180.53,14952.0,181.04,181.13,180.42,180.53,14952.0
2020-05-15 13:20:00,180.5,180.75,180.47,180.62,2607.0,180.5,180.75,180.47,180.62,2607.0
2020-05-15 13:25:00,180.53,180.7,180.29,180.3,4213.0,180.53,180.7,180.29,180.3,4213.0
2020-05-15 13:30:00,180.26,180.38,180.08,180.11,6603.0,180.26,180.38,180.08,180.11,6603.0
2020-05-15 13:35:00,180.01,180.13,179.35,179.54,8247.0,180.01,180.13,179.35,179.54,8247.0
2020-05-15 13:40:00,179.56,179.57,179.22,179.36,3212.0,179.56,179.57,179.22,179.36,3212.0
2020-05-15 13:45:00,179.39,179.42,178.79,178.95,8241.0,179.39,179.42,178.79,178.95,8241.0
2020-05-15 13:50:00,178.95,179.16,178.71,179.02,9390.0,178.95,179.16,178.71,179.02,9390.0
2020-05-15 13:55:00,179.03,179.43,178.95,179.43,4720.0,179.03,179.43,178.95,179.43,4720.0
2020-05-15 14:00:00,179.35,180.01,179.34,179.98,5317.0,179.35,180.01,179.34,179.98,5317.0
2020-05-15 14:05:00,179.93,180.12,179.84,179.84,6876.0,179.93,180.12,179.84,179.84,6876.0
2020-05-15 14:10:00,179.72,179.89,179.53,179.66,3200.0,179.72,179.89,179.53,179.66,3200.0
2020-05-15 14:15:00,179.66,179.89,179.66,179.85,5135.0,179.66,179.89,179.66,179.85,5135.0
2020-05-15 14:20:00,179.9,179.95,179.59,179.81,10149.0,179.9,179.95,179.59,179.81,10149.0
2020-05-15 14:25:00,179.82,179.95,179.6,179.95,7987.0,179.82,179.95,179.6,179.95,7987.0
2020-05-15 14:30:00,179.92,180.01,179.36,179.41,6154.0,179.92,180.01,179.36,179.41,6154.0
2020-05-15 14:35:00,179.45,179.47,178.77,179.16,9346.0,179.45,179.47,178.77,179.16,9346.0
2020-05-15 14:40:00,179.19,179.31,179.15,179.19,3376.0,179.19,179.31,179.15,179.19,3376.0
2020-05-15 14:45:00,179.03,179.29,179.03,179.08,3484.0,179.03,179.29,179.03,179.08,3484.0
2020-05-15 14:50:00,179.08,179.36,178.99,179.26,12572.0,179.08,179.36,178.99,179.26,12572.0
2020-05-15 14:55:00,179.26,179.26,178.84,178.91,5289.0,179.26,179.26,178.84,178.91,5289.0
2020-05-15 15:00:00,179.0,179.68,179.0,179.58,6404.0,179.0,179.68,179.0,179.58,6404.0
2020-05-15 15:05:00,179.55,179.91,179.51,179.91,3120.0,179.55,179.91,179.51,179.91,3120.0
2020-05-15 15:10:00,179.87,180.24,179.75,180.24,7494.0,179.87,180.24,179.75,180.24,7494.0
2020-05-15 15:15:00,180.15,180.26,179.88,180.24,11018.0,180.15,180.26,179.88,180.24,11018.0
2020-05-15 15:20:00,180.25,180.53,180.16,180.49,9428.0,180.25,180.53,180.16,180.49,9428.0
2020-05-15 15:25:00,180.56,180.94,180.42,180.45,10294.0,180.56,180.94,180.42,180.45,10294.0
2020-05-15 15:30:00,180.49,180.68,180.39,180.62,17212.0,180.49,180.68,180.39,180.62,17212.0
2020-05-15 15:35:00,180.69,180.76,180.1,180.12,7448.0,180.69,180.76,180.1,180.12,7448.0
2020-05-15 15:40:00,180.2,180.35,179.91,180.28,11789.0,180.2,180.35,179.91,180.28,11789.0
2020-05-15 15:45:00,180.33,180.38,179.93,180.36,13955.0,180.33,180.38,179.93,180.36,13955.0
2020-05-15 15:50:00,180.36,180.4,180.09,180.3,21584.0,180.36,180.4,180.09,180.3,21584.0
2020-05-15 15:55:00,180.27,180.88,180.27,180.6,33797.0,180.27,180.88,180.27,180.6,33797.0
2020-05-18 09:30:00,183.84,184.77,183.04,183.55,23742.0,183.84,184.77,183.04,183.55,23742.0
2020-05-18 09:35:00,183.56,186.13,183.56,185.88,15384.0,183.56,186.13,183.56,185.88,15384.0
2020-05-18 09:40:00,186.17,186.85,186.0,186.47,9603.0,186.17,186.85,186.0,186.47,9603.0
2020-05-18 09:45:00,186.62,188.73,186.33,187.29,48939.0,186.62,188.73,186.33,187.29,48939.0
2020-05-18 09:50:00,187.5,187.67,186.64,187.27,6915.0,187.5,187.67,186.64,187.27,6915.0
2020-05-18 09:55:00,187.05,187.62,186.6,186.87,29145.0,187.05,187.62,186.6,186.87,29145.0
2020-05-18 10:00:00,187.21,187.63,186.87,187.51,13174.0,187.21,187.63,186.87,187.51,13174.0
2020-05-18 10:05:00,187.48,187.65,186.77,186.9,6347.0,187.48,187.65,186.77,186.9,6347.0
2020-05-18 10:10:00,187.14,187.15,186.15,186.61,11135.0,187.14,187.15,186.15,186.61,11135.0
2020-05-18 10:15:00,186.65,186.78,186.41,186.64,16963.0,186.65,186.78,186.41,186.64,16963.0
2020-05-18 10:20:00,186.56,186.74,186.26,186.56,7350.0,186.56,186.74,186.26,186.56,7350.0
2020-05-18 10:25:00,186.62,187.27,186.61,187.05,8011.0,186.62,187.27,186.61,187.05,8011.0
2020-05-18 10:30:00,187.01,187.71,187.01,187.52,12018.0,187.01,187.71,187.01,187.52,12018.0
2020-05-18 10:35:00,187.52,188.51,187.45,188.42,9120.0,187.52,188.51,187.45,188.42,9120.0
2020-05-18 10:40:00,188.6,188.79,188.41,188.71,8578.0,188.6,188.79,188.41,188.71,8578.0
2020-05-18 10:45:00,188.6,188.71,188.01,188.24,12376.0,188.6,188.71,188.01,188.24,12376.0
2020-05-18 10:50:00,188.25,188.58,188.11,188.13,8973.0,188.25,188.58,188.11,188.13,8973.0
2020-05-18 10:55:00,188.26,188.75,188.26,188.54,14312.0,188.26,188.75,188.26,188.54,14312.0
2020-05-18 11:00:00,188.64,188.76,188.27,188.45,4312.0,188.64,188.76,188.27,188.45,4312.0
2020-05-18 11:05:00,188.55,189.29,188.55,189.27,11127.0,188.55,189.29,188.55,189.27,11127.0
2020-05-18 11:10:00,189.27,189.33,188.97,188.98,6576.0,189.27,189.33,188.97,188.98,6576.0
2020-05-18 11:15:00,189.04,189.69,189.04,189.68,7988.0,189.04,189.69,189.04,189.68,7988.0
2020-05-18 11:20:00,189.71,189.73,189.46,189.46,4510.0,189.71,189.73,189.46,189.46,4510.0
2020-05-18 11:25:00,189.46,189.46,188.86,188.98,8618.0,189.46,189.46,188.86,188.98,8618.0
2020-05-18 11:30:00,188.88,189.0,188.75,188.87,4868.0,188.88,189.0,188.75,188.87,4868.0
2020-05-18 11:35:00,188.89,189.05,188.88,188.9,5860.0,188.89,189.05,188.88,188.9,5860.0
2020-05-18 11:40:00,189.0,189.42,188.93,189.09,4555.0,189.0,189.42,188.93,189.09,4555.0
2020-05-18 11:45:00,189.08,189.49,188.9,189.41,6605.0,189.08,189.49,188.9,189.41,6605.0
2020-05-18 11:50:00,189.42,189.48,188.91,188.96,6350.0,189.42,189.48,188.91,188.96,6350.0
2020-05-18 11:55:00,188.99,189.09,188.89,189.01,10776.0,188.99,189.09,188.89,189.01,10776.0
2020-05-18 12:00:00,188.95,189.13,188.53,188.83,12246.0,188.95,189.13,188.53,188.83,12246.0
2020-05-18 12:05:00,188.94,189.18,188.82,188.91,7630.0,188.94,189.18,188.82,188.91,7630.0
2020-05-18 12:10:00,188.91,189.16,188.84,188.84,8144.0,188.91,189.16,188.84,188.84,8144.0
2020-05-18 12:15:00,188.76,189.0,188.19,188.36,12650.0,188.76,189.0,188.19,188.36,12650.0
2020-05-18 12:20:00,188.43,188.61,188.39,188.49,3328.0,188.43,188.61,188.39,188.49,3328.0
2020-05-18 12:25:00,188.47,188.61,188.32,188.61,5133.0,188.47,188.61,188.32,188.61,5133.0
2020-05-18 12:30:00,188.62,188.74,188.38,188.63,4750.0,188.62,188.74,188.38,188.63,4750.0
2020-05-18 12:35:00,188.65,188.67,188.5,188.5,5347.0,188.65,188.67,188.5,188.5,5347.0
2020-05-18 12:40:00,188.54,188.61,188.27,188.27,9191.0,188.54,188.61,188.27,188.27,9191.0
2020-05-18 12:45:00,188.26,188.34,188.05,188.28,4621.0,188.26,188.34,188.05,188.28,4621.0
2020-05-18 12:50:00,188.34,188.57,188.34,188.52,5025.0,188.34,188.57,188.34,188.52,5025.0
2020-05-18 12:55:00,188.55,188.89,188.47,188.58,5383.0,188.55,188.89,188.47,188.58,5383.0
2020-05-18 13:00:00,188.65,188.94,188.65,188.89,3900.0,188.65,188.94,188.65,188.89,3900.0
2020-05-18 13:05:00,188.91,189.04,188.9,189.02,3000.0,188.91,189.04,188.9,189.02,3000.0
2020-05-18 13:10:00,189.02,189.15,188.92,189.15,5746.0,189.02,189.15,188.92,189.15,5746.0
2020-05-18 13:15:00,189.13,189.46,189.11,189.4,7813.0,189.13,189.46,189.11,189.4,7813.0
2020-05-18 13:20:00,189.43,189.66,189.35,189.6,8578.0,189.43,189.66,189.35,189.6,8578.0
2020-05-18 13:25:00,189.59,189.85,189.5,189.83,7468.0,189.59,189.85,189.5,189.83,7468.0
2020-05-18 13:30:00,189.79,189.83,189.43,189.48,11221.0,189.79,189.83,189.43,189.48,11221.0
2020-05-18 13:35:00,189.5,189.84,189.5,189.81,5279.0,189.5,189.84,189.5,189.81,5279.0
2020-05-18 13:40:00,189.8,189.8,189.22,189.25,5509.0,189.8,189.8,189.22,189.25,5509.0
2020-05-18 13:45:00,189.2,189.28,188.94,189.18,4575.0,189.2,189.28,188.94,189.18,4575.0
2020-05-18 13:50:00,189.15,189.24,188.96,189.18,4396.0,189.15,189.24,188.96,189.18,4396.0
2020-05-18 13:55:00,189.15,189.32,189.06,189.26,4020.0,189.15,189.32,189.06,189.26,4020.0
2020-05-18 14:00:00,189.21,189.56,189.21,189.56,6501.0,189.21,189.56,189.21,189.56,6501.0
2020-05-18 14:05:00,189.51,189.52,189.04,189.04,4277.0,189.51,189.52,189.04,189.04,4277.0
2020-05-18 14:10:00,188.98,189.06,188.69,189.02,4900.0,188.98,189.06,188.69,189.02,4900.0
2020-05-18 14:15:00,189.03,189.2,188.99,189.06,8800.0,189.03,189.2,188.99,189.06,8800.0
2020-05-18 14:20:00,189.08,189.11,188.81,188.81,6127.0,189.08,189.11,188.81,188.81,6127.0
2020-05-18 14:25:00,188.84,189.46,188.83,189.46,4829.0,188.84,189.46,188.83,189.46,4829.0
2020-05-18 14:30:00,189.5,189.71,189.32,189.35,10383.0,189.5,189.71,189.32,189.35,10383.0
2020-05-18 14:35:00,189.37,189.39,189.0,189.01,4895.0,189.37,189.39,189.0,189.01,4895.0
2020-05-18 14:40:00,189.02,189.15,188.88,189.1,3525.0,189.02,189.15,188.88,189.1,3525.0
2020-05-18 14:45:00,189.1,189.17,188.75,188.86,5320.0,189.1,189.17,188.75,188.86,5320.0
2020-05-18 14:50:00,188.84,188.87,188.51,188.82,5855.0,188.84,188.87,188.51,188.82,5855.0
2020-05-18 14:55:00,188.85,188.98,188.73,188.82,6220.0,188.85,188.98,188.73,188.82,6220.0
2020-05-18 15:00:00,188.86,189.06,188.75,188.9,5954.0,188.86,189.06,188.75,188.9,5954.0
2020-05-18 15:05:00,188.88,188.94,188.72,188.86,9117.0,188.88,188.94,188.72,188.86,9117.0
2020-05-18 15:10:00,188.82,188.86,188.41,188.74,5905.0,188.82,188.86,188.41,188.74,5905.0
2020-05-18 15:15:00,188.77,188.8,188.49,188.64,9926.0,188.77,188.8,188.49,188.64,9926.0
2020-05-18 15:20:00,188.6,188.81,188.54,188.75,10915.0,188.6,188.81,188.54,188.75,10915.0
2020-05-18 15:25:00,188.71,189.14,188.7,189.14,14729.0,188.71,189.14,188.7,189.14,14729.0
2020-05-18 15:30:00,189.18,189.52,189.18,189.52,14729.0,189.18,189.52,189.18,189.52,14729.0
2020-05-18 15:35:00,189.6,189.93,189.56,189.84,23450.0,189.6,189.93,189.56,189.84,23450.0
2020-05-18 15:40:00,189.87,190.09,189.77,190.0,24357.0,189.87,190.09,189.77,190.0,24357.0
2020-05-18 15:45:00,190.01,190.49,189.75,190.33,28122.0,190.01,190.49,189.75,190.33,28122.0
2020-05-18 15:50:00,190.47,190.81,190.15,190.32,43239.0,190.47,190.81,190.15,190.32,43239.0
2020-05-18 15:55:00,190.4,190.54,189.9,189.9,98383.0,190.4,190.54,189.9,189.9,98383.0
2020-05-19 09:30:00,190.34,192.89,190.13,191.87,31801.0,190.34,192.89,190.13,191.87,31801.0
2020-05-19 09:35:00,192.05,192.34,191.72,192.34,15671.0,192.05,192.34,191.72,192.34,15671.0
2020-05-19 09:40:00,192.14,192.59,191.0,191.34,14178.0,192.14,192.59,191.0,191.34,14178.0
2020-05-19 09:45:00,191.34,191.74,190.63,190.89,6940.0,191.34,191.74,190.63,190.89,6940.0
2020-05-19 09:50:00,191.03,192.09,190.9,191.58,6883.0,191.03,192.09,190.9,191.58,6883.0
2020-05-19 09:55:00,191.67,193.46,191.67,192.96,10039.0,191.67,193.46,191.67,192.96,10039.0
2020-05-19 10:00:00,193.01,194.22,192.97,193.65,17814.0,193.01,194.22,192.97,193.65,17814.0
2020-05-19 10:05:00,193.8,194.69,193.8,194.3,7652.0,193.8,194.69,193.8,194.3,7652.0
2020-05-19 10:10:00,194.29,195.2,194.05,195.11,21668.0,194.29,195.2,194.05,195.11,21668.0
2020-05-19 10:15:00,194.93,195.18,194.81,195.16,11676.0,194.93,195.18,194.81,195.16,11676.0
2020-05-19 10:20:00,195.03,195.59,194.87,195.06,14625.0,195.03,195.59,194.87,195.06,14625.0
2020-05-19 10:25:00,195.1,195.17,194.18,194.66,4610.0,195.1,195.17,194.18,194.66,4610.0
2020-05-19 10:30:00,194.74,195.12,194.31,194.44,5670.0,194.74,195.12,194.31,194.44,5670.0
2020-05-19 10:35:00,194.53,194.64,193.92,194.14,5702.0,194.53,194.64,193.92,194.14,5702.0
2020-05-19 10:40:00,194.14,194.14,193.39,193.68,6412.0,194.14,194.14,193.39,193.68,6412.0
2020-05-19 10:45:00,193.8,194.75,193.79,194.57,9029.0,193.8,194.75,193.79,194.57,9029.0
2020-05-19 10:50:00,194.68,194.97,194.66,194.86,4940.0,194.68,194.97,194.66,194.86,4940.0
2020-05-19 10:55:00,194.86,195.19,194.85,194.88,5066.0,194.86,195.19,194.85,194.88,5066.0
2020-05-19 11:00:00,194.83,195.15,194.64,194.81,5181.0,194.83,195.15,194.64,194.81,5181.0
2020-05-19 11:05:00,194.75,195.42,194.73,195.21,7092.0,194.75,195.42,194.73,195.21,7092.0
2020-05-19 11:10:00,195.33,195.44,194.55,195.08,9823.0,195.33,195.44,194.55,195.08,9823.0
2020-05-19 11:15:00,195.09,195.43,195.09,195.42,5106.0,195.09,195.43,195.09,195.42,5106.0
2020-05-19 11:20:00,195.38,195.84,195.06,195.77,10606.0,195.38,195.84,195.06,195.77,10606.0
2020-05-19 11:25:00,195.75,195.92,195.26,195.71,6909.0,195.75,195.92,195.26,195.71,6909.0
2020-05-19 11:30:00,195.67,195.71,195.22,195.39,5058.0,195.67,195.71,195.22,195.39,5058.0
2020-05-19 11:35:00,195.42,195.52,195.03,195.17,3669.0,195.42,195.52,195.03,195.17,3669.0
2020-05-19 11:40:00,195.5,195.59,194.92,195.06,5419.0,195.5,195.59,194.92,195.06,5419.0
2020-05-19 11:45:00,195.1,195.52,194.99,195.26,2820.0,195.1,195.52,194.99,195.26,2820.0
2020-05-19 11:50:00,195.12,195.32,194.86,194.89,5052.0,195.12,195.32,194.86,194.89,5052.0
2020-05-19 11:55:00,194.93,195.02,194.55,194.72,3781.0,194.93,195.02,194.55,194.72,3781.0
2020-05-19 12:00:00,194.82,194.93,194.43,194.56,7471.0,194.82,194.93,194.43,194.56,7471.0
2020-05-19 12:05:00,194.5,194.97,194.48,194.88,4976.0,194.5,194.97,194.48,194.88,4976.0
2020-05-19 12:10:00,194.87,195.34,194.87,195.24,3607.0,194.87,195.34,194.87,195.24,3607.0
2020-05-19 12:15:00,195.26,195.37,194.79,194.93,10100.0,195.26,195.37,194.79,194.93,10100.0
2020-05-19 12:20:00,194.92,195.43,194.92,195.36,15581.0,194.92,195.43,194.92,195.36,15581.0
2020-05-19 12:25:00,195.36,195.93,195.35,195.93,18348.0,195.36,195.93,195.35,195.93,18348.0
2020-05-19 12:30:00,195.9,195.9,195.4,195.46,11810.0,195.9,195.9,195.4,195.46,11810.0
2020-05-19 12:35:00,195.48,195.81,195.46,195.58,5994.0,195.48,195.81,195.46,195.58,5994.0
2020-05-19 12:40:00,195.6,195.93,195.6,195.89,4451.0,195.6,195.93,195.6,195.89,4451.0
2020-05-19 12:45:00,195.84,196.1,195.8,196.09,8296.0,195.84,196.1,195.8,196.09,8296.0
2020-05-19 12:50:00,196.13,196.39,196.12,196.14,5691.0,196.13,196.39,196.12,196.14,5691.0
2020-05-19 12:55:00,196.11,196.44,196.1,196.38,3962.0,196.11,196.44,196.1,196.38,3962.0
2020-05-19 13:00:00,196.38,196.4,196.21,196.24,6113.0,196.38,196.4,196.21,196.24,6113.0
2020-05-19 13:05:00,196.3,196.51,196.29,196.5,5324.0,196.3,196.51,196.29,196.5,5324.0
2020-05-19 13:10:00,196.52,196.86,196.52,196.86,6339.0,196.52,196.86,196.52,196.86,6339.0
2020-05-19 13:15:00,196.89,197.34,196.84,197.34,6054.0,196.89,197.34,196.84,197.34,6054.0
2020-05-19 13:20:00,197.35,197.71,197.35,197.48,8084.0,197.35,197.71,197.35,197.48,8084.0
2020-05-19 13:25:00,197.53,197.65,197.47,197.58,6323.0,197.53,197.65,197.47,197.58,6323.0
2020-05-19 13:30:00,197.56,197.76,197.47,197.65,9083.0,197.56,197.76,197.47,197.65,9083.0
2020-05-19 13:35:00,197.62,197.9,197.49,197.85,8743.0,197.62,197.9,197.49,197.85,8743.0
2020-05-19 13:40:00,197.82,198.21,197.79,198.05,20933.0,197.82,198.21,197.79,198.05,20933.0
2020-05-19 13:45:00,198.05,198.36,197.97,198.27,18437.0,198.05,198.36,197.97,198.27,18437.0
2020-05-19 13:50:00,198.31,198.74,198.31,198.62,17605.0,198.31,198.74,198.31,198.62,17605.0
2020-05-19 13:55:00,198.61,198.75,198.53,198.72,13966.0,198.61,198.75,198.53,198.72,13966.0
2020-05-19 14:00:00,198.8,198.85,198.04,198.05,40445.0,198.8,198.85,198.04,198.05,40445.0
2020-05-19 14:05:00,198.16,198.86,197.87,198.63,17074.0,198.16,198.86,197.87,198.63,17074.0
2020-05-19 14:10:00,198.72,198.82,198.57,198.65,7751.0,198.72,198.82,198.57,198.65,7751.0
2020-05-19 14:15:00,198.6,198.9,198.11,198.36,15906.0,198.6,198.9,198.11,198.36,15906.0
2020-05-19 14:20:00,198.35,198.7,198.34,198.47,53182.0,198.35,198.7,198.34,198.47,53182.0
2020-05-19 14:25:00,198.41,198.51,197.54,197.54,7200.0,198.41,198.51,197.54,197.54,7200.0
2020-05-19 14:30:00,197.4,197.71,197.35,197.62,7966.0,197.4,197.71,197.35,197.62,7966.0
2020-05-19 14:35:00,197.62,197.89,197.48,197.75,6619.0,197.62,197.89,197.48,197.75,6619.0
2020-05-19 14:40:00,197.77,197.93,197.68,197.93,2100.0,197.77,197.93,197.68,197.93,2100.0
2020-05-19 14:45:00,197.89,198.28,197.84,198.28,5618.0,197.89,198.28,197.84,198.28,5618.0
2020-05-19 14:50:00,198.24,198.24,197.99,197.99,6065.0,198.24,198.24,197.99,197.99,6065.0
2020-05-19 14:55:00,197.95,197.95,196.33,196.6,13907.0,197.95,197.95,196.33,196.6,13907.0
2020-05-19 15:00:00,196.38,197.29,196.38,196.89,30966.0,196.38,197.29,196.38,196.89,30966.0
2020-05-19 15:05:00,197.02,197.21,196.87,197.1,8640.0,197.02,197.21,196.87,197.1,8640.0
2020-05-19 15:10:00,197.1,197.78,196.93,197.42,11198.0,197.1,197.78,196.93,197.42,11198.0
2020-05-19 15:15:00,197.37,197.37,196.9,196.94,6812.0,197.37,197.37,196.9,196.94,6812.0
2020-05-19 15:20:00,197.03,197.07,196.45,196.91,13570.0,197.03,197.07,196.45,196.91,13570.0
2020-05-19 15:25:00,197.01,197.45,196.52,197.32,20530.0,197.01,197.45,196.52,197.32,20530.0
2020-05-19 15:30:00,197.32,197.41,196.88,196.96,46909.0,197.32,197.41,196.88,196.96,46909.0
2020-05-19 15:35:00,196.96,197.2,195.76,196.3,35771.0,196.96,197.2,195.76,196.3,35771.0
2020-05-19 15:40:00,196.31,196.44,195.84,195.91,23302.0,196.31,196.44,195.84,195.91,23302.0
2020-05-19 15:45:00,195.87,196.28,195.62,195.62,17874.0,195.87,196.28,195.62,195.62,17874.0
2020-05-19 15:50:00,195.52,195.52,194.63,194.99,28088.0,195.52,195.52,194.63,194.99,28088.0
2020-05-19 15:55:00,195.07,195.39,194.6,194.72,48122.0,195.07,195.39,194.6,194.72,48122.0
2020-05-20 09:30:00,197.97,198.03,196.82,197.56,36961.0,197.97,198.03,196.82,197.56,36961.0
2020-05-20 09:35:00,197.78,198.73,197.61,197.81,6449.0,197.78,198.73,197.61,197.81,6449.0
2020-05-20 09:40:00,197.71,198.14,196.83,198.13,20618.0,197.71,198.14,196.83,198.13,20618.0
2020-05-20 09:45:00,198.26,199.08,198.05,198.79,22015.0,198.26,199.08,198.05,198.79,22015.0
2020-05-20 09:50:00,198.85,199.15,198.43,198.43,15134.0,198.85,199.15,198.43,198.43,15134.0
2020-05-20 09:55:00,198.49,199.59,198.44,199.48,8048.0,198.49,199.59,198.44,199.48,8048.0
2020-05-20 10:00:00,199.54,199.54,198.09,198.09,8374.0,199.54,199.54,198.09,198.09,8374.0
2020-05-20 10:05:00,198.0,198.0,197.3,197.51,5599.0,198.0,198.0,197.3,197.51,5599.0
2020-05-20 10:10:00,197.32,197.44,196.37,196.7,5104.0,197.32,197.44,196.37,196.7,5104.0
2020-05-20 10:15:00,196.69,197.23,196.51,197.13,9183.0,196.69,197.23,196.51,197.13,9183.0
2020-05-20 10:20:00,196.99,197.38,196.99,197.34,3751.0,196.99,197.38,196.99,197.34,3751.0
2020-05-20 10:25:00,197.23,197.23,196.98,197.15,2435.0,197.23,197.23,196.98,197.15,2435.0
2020-05-20 10:30:00,197.27,197.27,196.62,197.01,6209.0,197.27,197.27,196.62,197.01,6209.0
2020-05-20 10:35:00,197.27,197.56,196.92,197.56,2500.0,197.27,197.56,196.92,197.56,2500.0
2020-05-20 10:40:00,197.5,197.52,197.14,197.38,4643.0,197.5,197.52,197.14,197.38,4643.0
2020-05-20 10:45:00,197.39,197.45,197.05,197.1,3875.0,197.39,197.45,197.05,197.1,3875.0
2020-05-20 10:50:00,197.07,197.19,196.49,196.52,10756.0,197.07,197.19,196.49,196.52,10756.0
2020-05-20 10:55:00,196.55,196.76,196.54,196.6,4183.0,196.55,196.76,196.54,196.6,4183.0
2020-05-20 11:00:00,196.68,196.68,195.85,196.25,21639.0,196.68,196.68,195.85,196.25,21639.0
2020-05-20 11:05:00,196.29,196.31,195.66,195.66,8770.0,196.29,196.31,195.66,195.66,8770.0
2020-05-20 11:10:00,195.67,195.69,195.51,195.62,4369.0,195.67,195.69,195.51,195.62,4369.0
2020-05-20 11:15:00,195.65,195.94,195.48,195.94,5185.0,195.65,195.94,195.48,195.94,5185.0
2020-05-20 11:20:00,195.94,196.77,195.94,196.77,7841.0,195.94,196.77,195.94,196.77,7841.0
2020-05-20 11:25:00,196.78,197.17,196.78,196.95,5096.0,196.78,197.17,196.78,196.95,5096.0
2020-05-20 11:30:00,197.0,197.15,196.71,196.78,2060.0,197.0,197.15,196.71,196.78,2060.0
2020-05-20 11:35:00,196.78,196.93,196.65,196.93,1730.0,196.78,196.93,196.65,196.93,1730.0
2020-05-20 11:40:00,196.98,197.16,196.75,197.13,3335.0,196.98,197.16,196.75,197.13,3335.0
2020-05-20 11:45:00,197.18,197.24,197.01,197.16,805.0,197.18,197.24,197.01,197.16,805.0
2020-05-20 11:50:00,197.08,197.26,197.02,197.03,1221.0,197.08,197.26,197.02,197.03,1221.0
2020-05-20 11:55:00,196.96,197.17,196.9,197.03,3575.0,196.96,197.17,196.9,197.03,3575.0
2020-05-20 12:00:00,197.06,197.09,196.39,196.51,6579.0,197.06,197.09,196.39,196.51,6579.0
2020-05-20 12:05:00,196.64,196.83,196.59,196.64,3035.0,196.64,196.83,196.59,196.64,3035.0
2020-05-20 12:10:00,196.52,196.72,196.51,196.62,3424.0,196.52,196.72,196.51,196.62,3424.0
2020-05-20 12:15:00,196.58,196.58,196.05,196.11,6113.0,196.58,196.58,196.05,196.11,6113.0
2020-05-20 12:20:00,196.12,196.24,195.69,195.69,4087.0,196.12,196.24,195.69,195.69,4087.0
2020-05-20 12:25:00,195.79,196.01,195.72,195.93,1926.0,195.79,196.01,195.72,195.93,1926.0
2020-05-20 12:30:00,195.91,196.16,195.9,196.16,5339.0,195.91,196.16,195.9,196.16,5339.0
2020-05-20 12:35:00,196.13,196.13,195.12,195.13,15347.0,196.13,196.13,195.12,195.13,15347.0
2020-05-20 12:40:00,195.21,195.24,194.55,194.7,9148.0,195.21,195.24,194.55,194.7,9148.0
2020-05-20 12:45:00,194.7,194.72,194.32,194.56,18189.0,194.7,194.72,194.32,194.56,18189.0
2020-05-20 12:50:00,194.64,195.17,194.64,195.13,3324.0,194.64,195.17,194.64,195.13,3324.0
2020-05-20 12:55:00,195.13,195.94,195.09,195.94,2420.0,195.13,195.94,195.09,195.94,2420.0
2020-05-20 13:00:00,195.93,196.42,195.75,196.42,8946.0,195.93,196.42,195.75,196.42,8946.0
2020-05-20 13:05:00,196.46,196.79,196.11,196.11,3604.0,196.46,196.79,196.11,196.11,3604.0
2020-05-20 13:10:00,196.14,196.72,196.14,196.72,2571.0,196.14,196.72,196.14,196.72,2571.0
2020-05-20 13:15:00,196.45,196.69,196.44,196.48,2064.0,196.45,196.69,196.44,196.48,2064.0
2020-05-20 13:20:00,196.49,196.49,195.98,196.05,3130.0,196.49,196.49,195.98,196.05,3130.0
2020-05-20 13:25:00,195.89,196.28,195.89,196.28,2383.0,195.89,196.28,195.89,196.28,2383.0
2020-05-20 13:30:00,196.48,196.48,196.12,196.12,907.0,196.48,196.48,196.12,196.12,907.0
2020-05-20 13:35:00,196.17,196.4,196.09,196.4,2491.0,196.17,196.4,196.09,196.4,2491.0
2020-05-20 13:40:00,196.38,196.47,196.08,196.47,2562.0,196.38,196.47,196.08,196.47,2562.0
2020-05-20 13:45:00,196.39,196.53,196.32,196.51,2138.0,196.39,196.53,196.32,196.51,2138.0
2020-05-20 13:50:00,196.46,196.52,195.97,196.05,3247.0,196.46,196.52,195.97,196.05,3247.0
2020-05-20 13:55:00,195.98,196.08,195.95,196.02,2494.0,195.98,196.08,195.95,196.02,2494.0
2020-05-20 14:00:00,196.0,196.16,195.34,195.86,6676.0,196.0,196.16,195.34,195.86,6676.0
2020-05-20 14:05:00,195.82,196.24,195.57,195.58,6106.0,195.82,196.24,195.57,195.58,6106.0
2020-05-20 14:10:00,195.66,195.84,195.52,195.61,1823.0,195.66,195.84,195.52,195.61,1823.0
2020-05-20 14:15:00,195.64,195.69,195.25,195.52,2339.0,195.64,195.69,195.25,195.52,2339.0
2020-05-20 14:20:00,195.5,195.87,195.5,195.74,3464.0,195.5,195.87,195.5,195.74,3464.0
2020-05-20 14:25:00,195.63,195.63,195.32,195.5,1787.0,195.63,195.63,195.32,195.5,1787.0
2020-05-20 14:30:00,195.43,195.81,195.43,195.78,2495.0,195.43,195.81,195.43,195.78,2495.0
2020-05-20 14:35:00,195.74,196.36,195.74,196.16,5590.0,195.74,196.36,195.74,196.16,5590.0
2020-05-20 14:40:00,196.23,196.27,196.03,196.14,7866.0,196.23,196.27,196.03,196.14,7866.0
2020-05-20 14:45:00,196.15,196.56,196.01,196.56,2158.0,196.15,196.56,196.01,196.56,2158.0
2020-05-20 14:50:00,196.5,196.97,196.5,196.96,6698.0,196.5,196.97,196.5,196.96,6698.0
2020-05-20 14:55:00,197.03,197.09,196.58,196.7,6573.0,197.03,197.09,196.58,196.7,6573.0
2020-05-20 15:00:00,196.67,196.67,196.34,196.41,4738.0,196.67,196.67,196.34,196.41,4738.0
2020-05-20 15:05:00,196.4,196.61,196.32,196.4,2214.0,196.4,196.61,196.32,196.4,2214.0
2020-05-20 15:10:00,196.52,196.52,195.83,196.09,5209.0,196.52,196.52,195.83,196.09,5209.0
2020-05-20 15:15:00,196.07,196.32,196.01,196.31,4058.0,196.07,196.32,196.01,196.31,4058.0
2020-05-20 15:20:00,196.41,196.62,196.26,196.62,11058.0,196.41,196.62,196.26,196.62,11058.0
2020-05-20 15:25:00,196.62,196.71,196.36,196.56,4041.0,196.62,196.71,196.36,196.56,4041.0
2020-05-20 15:30:00,196.5,196.63,196.29,196.5,6496.0,196.5,196.63,196.29,196.5,6496.0
2020-05-20 15:35:00,196.45,196.81,196.45,196.74,8776.0,196.45,196.81,196.45,196.74,8776.0
2020-05-20 15:40:00,196.76,196.9,196.6,196.79,8717.0,196.76,196.9,196.6,196.79,8717.0
2020-05-20 15:45:00,196.74,196.8,196.0,196.05,9337.0,196.74,196.8,196.0,196.05,9337.0
2020-05-20 15:50:00,196.15,196.74,196.12,196.74,14217.0,196.15,196.74,196.12,196.74,14217.0
2020-05-20 15:55:00,196.7,196.96,196.29,196.44,31935.0,196.7,196.96,196.29,196.44,31935.0
2020-05-21 09:30:00,196.08,196.72,195.36,195.89,18405.0,196.08,196.72,195.36,195.89,18405.0
2020-05-21 09:35:00,195.65,196.49,195.39,196.28,5670.0,195.65,196.49,195.39,196.28,5670.0
2020-05-21 09:40:00,196.33,197.58,196.33,197.05,9869.0,196.33,197.58,196.33,197.05,9869.0
2020-05-21 09:45:00,197.22,197.22,196.44,196.56,2809.0,197.22,197.22,196.44,196.56,2809.0
2020-05-21 09:50:00,196.41,196.41,195.58,195.58,3724.0,196.41,196.41,195.58,195.58,3724.0
2020-05-21 09:55:00,195.62,196.03,195.57,196.03,6740.0,195.62,196.03,195.57,196.03,6740.0
2020-05-21 10:00:00,196.38,196.39,195.62,195.62,3702.0,196.38,196.39,195.62,195.62,3702.0
2020-05-21 10:05:00,195.5,195.82,194.97,195.48,5100.0,195.5,195.82,194.97,195.48,5100.0
2020-05-21 10:10:00,195.8,196.13,195.78,195.95,4159.0,195.8,196.13,195.78,195.95,4159.0
2020-05-21 10:15:00,195.87,196.47,195.78,196.22,3397.0,195.87,196.47,195.78,196.22,3397.0
2020-05-21 10:20:00,196.21,196.35,195.7,196.25,6000.0,196.21,196.35,195.7,196.25,6000.0
2020-05-21 10:25:00,196.35,196.52,196.02,196.03,5227.0,196.35,196.52,196.02,196.03,5227.0
2020-05-21 10:30:00,195.92,195.92,195.15,195.16,3329.0,195.92,195.92,195.15,195.16,3329.0
2020-05-21 10:35:00,195.0,195.32,194.28,194.48,6175.0,195.0,195.32,194.28,194.48,6175.0
2020-05-21 10:40:00,194.67,195.09,194.33,194.86,6375.0,194.67,195.09,194.33,194.86,6375.0
2020-05-21 10:45:00,194.8,194.84,194.72,194.81,1000.0,194.8,194.84,194.72,194.81,1000.0
2020-05-21 10:50:00,194.85,195.08,194.54,194.83,6375.0,194.85,195.08,194.54,194.83,6375.0
2020-05-21 10:55:00,194.76,195.26,194.74,195.11,3694.0,194.76,195.26,194.74,195.11,3694.0
2020-05-21 11:00:00,194.84,194.99,194.18,194.18,6438.0,194.84,194.99,194.18,194.18,6438.0
2020-05-21 11:05:00,194.37,194.38,193.84,194.29,5229.0,194.37,194.38,193.84,194.29,5229.0
2020-05-21 11:10:00,194.23,194.58,194.23,194.5,2711.0,194.23,194.58,194.23,194.5,2711.0
2020-05-21 11:15:00,194.39,194.48,193.93,194.07,2759.0,194.39,194.48,193.93,194.07,2759.0
2020-05-21 11:20:00,194.11,194.32,193.99,193.99,3945.0,194.11,194.32,193.99,193.99,3945.0
2020-05-21 11:25:00,194.01,194.4,193.65,194.25,7614.0,194.01,194.4,193.65,194.25,7614.0
2020-05-21 11:30:00,194.28,194.78,194.28,194.5,5547.0,194.28,194.78,194.28,194.5,5547.0
2020-05-21 11:35:00,194.52,194.89,194.52,194.82,4334.0,194.52,194.89,194.52,194.82,4334.0
2020-05-21 11:40:00,194.89,195.21,194.77,195.08,4300.0,194.89,195.21,194.77,195.08,4300.0
2020-05-21 11:45:00,195.16,195.29,194.9,194.99,3682.0,195.16,195.29,194.9,194.99,3682.0
2020-05-21 11:50:00,194.96,195.21,194.84,194.84,3300.0,194.96,195.21,194.84,194.84,3300.0
2020-05-21 11:55:00,194.8,194.88,194.41,194.46,6000.0,194.8,194.88,194.41,194.46,6000.0
2020-05-21 12:00:00,194.53,195.13,194.5,195.0,16049.0,194.53,195.13,194.5,195.0,16049.0
2020-05-21 12:05:00,194.88,195.51,194.86,195.51,10917.0,194.88,195.51,194.86,195.51,10917.0
2020-05-21 12:10:00,195.57,195.62,195.14,195.45,8855.0,195.57,195.62,195.14,195.45,8855.0
2020-05-21 12:15:00,195.38,195.54,195.02,195.02,7932.0,195.38,195.54,195.02,195.02,7932.0
2020-05-21 12:20:00,195.09,195.52,194.92,195.52,8605.0,195.09,195.52,194.92,195.52,8605.0
2020-05-21 12:25:00,195.5,195.64,195.1,195.1,4997.0,195.5,195.64,195.1,195.1,4997.0
2020-05-21 12:30:00,194.94,195.09,194.85,194.95,3524.0,194.94,195.09,194.85,194.95,3524.0
2020-05-21 12:35:00,195.1,195.14,194.62,194.82,4600.0,195.1,195.14,194.62,194.82,4600.0
2020-05-21 12:40:00,194.84,195.09,194.76,194.88,2000.0,194.84,195.09,194.76,194.88,2000.0
2020-05-21 12:45:00,194.83,195.09,194.83,195.09,2830.0,194.83,195.09,194.83,195.09,2830.0
2020-05-21 12:50:00,195.09,195.16,194.87,195.03,2564.0,195.09,195.16,194.87,195.03,2564.0
2020-05-21 12:55:00,194.99,194.99,194.61,194.84,3037.0,194.99,194.99,194.61,194.84,3037.0
2020-05-21 13:00:00,194.82,195.43,194.6,195.36,2400.0,194.82,195.43,194.6,195.36,2400.0
2020-05-21 13:05:00,195.25,195.28,194.9,195.21,1300.0,195.25,195.28,194.9,195.21,1300.0
2020-05-21 13:10:00,195.04,195.42,195.03,195.42,3785.0,195.04,195.42,195.03,195.42,3785.0
2020-05-21 13:15:00,195.44,195.44,195.23,195.24,4600.0,195.44,195.44,195.23,195.24,4600.0
2020-05-21 13:20:00,195.18,195.26,195.01,195.26,19156.0,195.18,195.26,195.01,195.26,19156.0
2020-05-21 13:25:00,195.24,195.48,195.04,195.48,6155.0,195.24,195.48,195.04,195.48,6155.0
2020-05-21 13:30:00,195.5,195.61,195.23,195.49,6805.0,195.5,195.61,195.23,195.49,6805.0
2020-05-21 13:35:00,195.46,195.55,195.07,195.37,4333.0,195.46,195.55,195.07,195.37,4333.0
2020-05-21 13:40:00,195.39,195.51,195.11,195.4,16736.0,195.39,195.51,195.11,195.4,16736.0
2020-05-21 13:45:00,195.42,195.54,195.37,195.49,10836.0,195.42,195.54,195.37,195.49,10836.0
2020-05-21 13:50:00,195.41,195.62,195.41,195.55,2634.0,195.41,195.62,195.41,195.55,2634.0
2020-05-21 13:55:00,195.52,195.52,195.03,195.09,4883.0,195.52,195.52,195.03,195.09,4883.0
2020-05-21 14:00:00,195.01,195.44,195.0,195.44,3770.0,195.01,195.44,195.0,195.44,3770.0
2020-05-21 14:05:00,195.37,195.37,195.13,195.13,2678.0,195.37,195.37,195.13,195.13,2678.0
2020-05-21 14:10:00,195.14,195.33,195.13,195.27,3268.0,195.14,195.33,195.13,195.27,3268.0
2020-05-21 14:15:00,195.3,195.38,195.09,195.21,2560.0,195.3,195.38,195.09,195.21,2560.0
2020-05-21 14:20:00,195.22,195.38,195.16,195.36,8526.0,195.22,195.38,195.16,195.36,8526.0
2020-05-21 14:25:00,195.35,195.54,195.3,195.45,46767.0,195.35,195.54,195.3,195.45,46767.0
2020-05-21 14:30:00,195.46,195.53,195.09,195.41,52306.0,195.46,195.53,195.09,195.41,52306.0
2020-05-21 14:35:00,195.44,195.5,194.92,194.99,55909.0,195.44,195.5,194.92,194.99,55909.0
2020-05-21 14:40:00,195.02,195.89,194.72,195.86,11784.0,195.02,195.89,194.72,195.86,11784.0
2020-05-21 14:45:00,195.83,195.92,195.5,195.5,8944.0,195.83,195.92,195.5,195.5,8944.0
2020-05-21 14:50:00,195.48,195.8,195.37,195.55,8825.0,195.48,195.8,195.37,195.55,8825.0
2020-05-21 14:55:00,195.64,195.84,195.5,195.81,8406.0,195.64,195.84,195.5,195.81,8406.0
2020-05-21 15:00:00,195.7,196.01,195.57,195.69,9764.0,195.7,196.01,195.57,195.69,9764.0
2020-05-21 15:05:00,195.71,195.71,195.44,195.44,3454.0,195.71,195.71,195.44,195.44,3454.0
2020-05-21 15:10:00,195.54,195.67,195.25,195.67,16190.0,195.54,195.67,195.25,195.67,16190.0
2020-05-21 15:15:00,195.66,195.7,195.47,195.55,5947.0,195.66,195.7,195.47,195.55,5947.0
2020-05-21 15:20:00,195.5,195.6,195.44,195.55,5200.0,195.5,195.6,195.44,195.55,5200.0
2020-05-21 15:25:00,195.55,195.59,195.35,195.43,9734.0,195.55,195.59,195.35,195.43,9734.0
2020-05-21 15:30:00,195.45,195.55,195.21,195.44,19968.0,195.45,195.55,195.21,195.44,19968.0
2020-05-21 15:35:00,195.44,195.85,195.27,195.81,44941.0,195.44,195.85,195.27,195.81,44941.0
2020-05-21 15:40:00,195.8,195.81,195.55,195.77,11984.0,195.8,195.81,195.55,195.77,11984.0
2020-05-21 15:45:00,195.74,195.78,195.27,195.29,44670.0,195.74,195.78,195.27,195.29,44670.0
2020-05-21 15:50:00,195.36,195.71,194.71,194.84,40189.0,195.36,195.71,194.71,194.84,40189.0
2020-05-21 15:55:00,194.81,194.95,194.56,194.73,44844.0,194.81,194.95,194.56,194.73,44844.0
2020-05-22 09:30:00,194.03,194.76,192.91,193.63,28059.0,194.03,194.76,192.91,193.63,28059.0
2020-05-22 09:35:00,193.32,193.32,192.55,192.67,8404.0,193.32,193.32,192.55,192.67,8404.0
2020-05-22 09:40:00,192.78,193.53,192.51,193.36,4200.0,192.78,193.53,192.51,193.36,4200.0
2020-05-22 09:45:00,193.3,194.38,193.01,194.14,8570.0,193.3,194.38,193.01,194.14,8570.0
2020-05-22 09:50:00,194.18,195.22,194.18,194.9,6990.0,194.18,195.22,194.18,194.9,6990.0
2020-05-22 09:55:00,194.97,195.28,194.4,195.23,9627.0,194.97,195.28,194.4,195.23,9627.0
2020-05-22 10:00:00,195.03,195.03,194.45,194.56,2418.0,195.03,195.03,194.45,194.56,2418.0
2020-05-22 10:05:00,194.43,194.43,193.07,193.35,5187.0,194.43,194.43,193.07,193.35,5187.0
2020-05-22 10:10:00,193.39,193.77,192.83,193.45,7023.0,193.39,193.77,192.83,193.45,7023.0
2020-05-22 10:15:00,193.46,193.59,193.01,193.37,9824.0,193.46,193.59,193.01,193.37,9824.0
2020-05-22 10:20:00,193.58,193.98,193.41,193.87,8735.0,193.58,193.98,193.41,193.87,8735.0
2020-05-22 10:25:00,193.71,194.3,193.6,194.25,12447.0,193.71,194.3,193.6,194.25,12447.0
2020-05-22 10:30:00,194.29,194.3,193.9,194.29,4307.0,194.29,194.3,193.9,194.29,4307.0
2020-05-22 10:35:00,194.21,194.59,194.01,194.14,3313.0,194.21,194.59,194.01,194.14,3313.0
2020-05-22 10:40:00,194.18,194.56,193.75,193.76,4501.0,194.18,194.56,193.75,193.76,4501.0
2020-05-22 10:45:00,193.75,194.09,193.43,193.43,6111.0,193.75,194.09,193.43,193.43,6111.0
2020-05-22 10:50:00,193.35,193.89,193.13,193.69,5029.0,193.35,193.89,193.13,193.69,5029.0
2020-05-22 10:55:00,193.68,193.72,192.97,193.19,5508.0,193.68,193.72,192.97,193.19,5508.0
2020-05-22 11:00:00,193.28,193.44,193.18,193.18,3158.0,193.28,193.44,193.18,193.18,3158.0
2020-05-22 11:05:00,193.15,193.46,193.02,193.46,4455.0,193.15,193.46,193.02,193.46,4455.0
2020-05-22 11:10:00,193.46,193.81,193.3,193.5,3949.0,193.46,193.81,193.3,193.5,3949.0
2020-05-22 11:15:00,193.69,193.83,193.38,193.76,3838.0,193.69,193.83,193.38,193.76,3838.0
2020-05-22 11:20:00,193.75,193.78,193.36,193.36,2610.0,193.75,193.78,193.36,193.36,2610.0
2020-05-22 11:25:00,193.16,193.41,193.16,193.32,4210.0,193.16,193.41,193.16,193.32,4210.0
2020-05-22 11:30:00,193.26,194.01,193.25,193.88,4500.0,193.26,194.01,193.25,193.88,4500.0
2020-05-22 11:35:00,193.87,194.43,193.81,194.3,4942.0,193.87,194.43,193.81,194.3,4942.0
2020-05-22 11:40:00,194.39,194.56,194.35,194.41,3997.0,194.39,194.56,194.35,194.41,3997.0
2020-05-22 11:45:00,194.47,194.58,194.22,194.22,4075.0,194.47,194.58,194.22,194.22,4075.0
2020-05-22 11:50:00,194.26,194.54,194.21,194.44,2329.0,194.26,194.54,194.21,194.44,2329.0
2020-05-22 11:55:00,194.56,194.59,194.23,194.38,6100.0,194.56,194.59,194.23,194.38,6100.0
2020-05-22 12:00:00,194.34,194.48,194.12,194.14,2940.0,194.34,194.48,194.12,194.14,2940.0
2020-05-22 12:05:00,194.23,194.42,194.19,194.2,3902.0,194.23,194.42,194.19,194.2,3902.0
2020-05-22 12:10:00,194.19,194.5,194.07,194.35,4390.0,194.19,194.5,194.07,194.35,4390.0
2020-05-22 12:15:00,194.34,194.47,194.25,194.47,2200.0,194.34,194.47,194.25,194.47,2200.0
2020-05-22 12:20:00,194.51,194.82,194.44,194.82,5371.0,194.51,194.82,194.44,194.82,5371.0
2020-05-22 12:25:00,194.84,195.01,194.81,194.81,5286.0,194.84,195.01,194.81,194.81,5286.0
2020-05-22 12:30:00,194.92,194.97,194.84,194.84,1957.0,194.92,194.97,194.84,194.84,1957.0
2020-05-22 12:35:00,194.86,195.24,194.84,195.13,3489.0,194.86,195.24,194.84,195.13,3489.0
2020-05-22 12:40:00,195.17,195.21,194.92,194.95,2728.0,195.17,195.21,194.92,194.95,2728.0
2020-05-22 12:45:00,195.05,195.18,194.76,194.89,4430.0,195.05,195.18,194.76,194.89,4430.0
2020-05-22 12:50:00,194.66,194.84,194.57,194.69,2117.0,194.66,194.84,194.57,194.69,2117.0
2020-05-22 12:55:00,194.75,194.95,194.68,194.71,3128.0,194.75,194.95,194.68,194.71,3128.0
2020-05-22 13:00:00,194.71,195.15,194.65,195.11,3469.0,194.71,195.15,194.65,195.11,3469.0
2020-05-22 13:05:00,195.07,195.15,194.98,194.98,3800.0,195.07,195.15,194.98,194.98,3800.0
2020-05-22 13:10:00,194.99,194.99,194.82,194.9,1892.0,194.99,194.99,194.82,194.9,1892.0
2020-05-22 13:15:00,194.78,195.14,194.78,195.06,3372.0,194.78,195.14,194.78,195.06,3372.0
2020-05-22 13:20:00,194.97,195.43,194.97,195.32,4021.0,194.97,195.43,194.97,195.32,4021.0
2020-05-22 13:25:00,195.31,195.31,194.94,195.26,3962.0,195.31,195.31,194.94,195.26,3962.0
2020-05-22 13:30:00,195.28,195.39,195.26,195.26,2400.0,195.28,195.39,195.26,195.26,2400.0
2020-05-22 13:35:00,195.34,195.66,195.33,195.46,3801.0,195.34,195.66,195.33,195.46,3801.0
2020-05-22 13:40:00,195.45,195.58,195.33,195.39,4776.0,195.45,195.58,195.33,195.39,4776.0
2020-05-22 13:45:00,195.39,195.52,195.37,195.43,3487.0,195.39,195.52,195.37,195.43,3487.0
2020-05-22 13:50:00,195.46,195.47,195.25,195.27,4643.0,195.46,195.47,195.25,195.27,4643.0
2020-05-22 13:55:00,195.2,195.57,195.14,195.53,5100.0,195.2,195.57,195.14,195.53,5100.0
2020-05-22 14:00:00,195.53,195.96,195.45,195.96,10062.0,195.53,195.96,195.45,195.96,10062.0
2020-05-22 14:05:00,195.98,196.19,195.92,196.13,10926.0,195.98,196.19,195.92,196.13,10926.0
2020-05-22 14:10:00,196.12,196.16,195.97,195.97,7535.0,196.12,196.16,195.97,195.97,7535.0
2020-05-22 14:15:00,196.0,196.18,195.98,196.05,6332.0,196.0,196.18,195.98,196.05,6332.0
2020-05-22 14:20:00,196.05,196.06,195.93,195.99,7092.0,196.05,196.06,195.93,195.99,7092.0
2020-05-22 14:25:00,195.99,196.04,195.64,195.67,4823.0,195.99,196.04,195.64,195.67,4823.0
2020-05-22 14:30:00,195.67,196.21,195.67,196.21,4000.0,195.67,196.21,195.67,196.21,4000.0
2020-05-22 14:35:00,196.19,196.9,196.15,196.66,10680.0,196.19,196.9,196.15,196.66,10680.0
2020-05-22 14:40:00,196.64,196.68,196.33,196.39,9108.0,196.64,196.68,196.33,196.39,9108.0
2020-05-22 14:45:00,196.42,196.52,196.36,196.42,15497.0,196.42,196.52,196.36,196.42,15497.0
2020-05-22 14:50:00,196.37,196.38,195.08,195.38,14705.0,196.37,196.38,195.08,195.38,14705.0
2020-05-22 14:55:00,195.46,195.68,195.41,195.64,4001.0,195.46,195.68,195.41,195.64,4001.0
2020-05-22 15:00:00,195.59,195.59,194.87,194.95,7440.0,195.59,195.59,194.87,194.95,7440.0
2020-05-22 15:05:00,194.91,195.14,194.74,195.11,7899.0,194.91,195.14,194.74,195.11,7899.0
2020-05-22 15:10:00,195.07,195.14,194.96,195.05,5800.0,195.07,195.14,194.96,195.05,5800.0
2020-05-22 15:15:00,195.03,195.05,194.4,194.53,8930.0,195.03,195.05,194.4,194.53,8930.0
2020-05-22 15:20:00,194.47,194.71,194.33,194.42,9524.0,194.47,194.71,194.33,194.42,9524.0
2020-05-22 15:25:00,194.48,194.54,194.23,194.43,7214.0,194.48,194.54,194.23,194.43,7214.0
2020-05-22 15:30:00,194.43,194.67,194.19,194.41,16319.0,194.43,194.67,194.19,194.41,16319.0
2020-05-22 15:35:00,194.35,194.35,193.87,194.27,17502.0,194.35,194.35,193.87,194.27,17502.0
2020-05-22 15:40:00,194.3,194.63,194.03,194.52,18628.0,194.3,194.63,194.03,194.52,18628.0
2020-05-22 15:45:00,194.55,194.94,194.53,194.94,12928.0,194.55,194.94,194.53,194.94,12928.0
2020-05-22 15:50:00,194.94,196.09,194.76,195.95,37571.0,194.94,196.09,194.76,195.95,37571.0
2020-05-22 15:55:00,195.89,195.91,195.3,195.89,63065.0,195.89,195.91,195.3,195.89,63065.0
2020-05-26 09:30:00,199.62,200.0,198.62,199.16,70771.0,199.62,200.0,198.62,199.16,70771.0
2020-05-26 09:35:00,199.35,200.31,199.13,199.16,25298.0,199.35,200.31,199.13,199.16,25298.0
2020-05-26 09:40:00,199.43,201.74,198.79,201.52,23321.0,199.43,201.74,198.79,201.52,23321.0
2020-05-26 09:45:00,201.69,201.98,200.92,201.15,12311.0,201.69,201.98,200.92,201.15,12311.0
2020-05-26 09:50:00,201.21,201.28,199.83,200.13,18982.0,201.21,201.28,199.83,200.13,18982.0
2020-05-26 09:55:00,200.11,201.42,199.54,201.42,12254.0,200.11,201.42,199.54,201.42,12254.0
2020-05-26 10:00:00,201.37,201.79,200.71,201.13,14296.0,201.37,201.79,200.71,201.13,14296.0
2020-05-26 10:05:00,201.02,201.28,200.6,200.81,14865.0,201.02,201.28,200.6,200.81,14865.0
2020-05-26 10:10:00,200.89,201.66,200.46,201.59,23527.0,200.89,201.66,200.46,201.59,23527.0
2020-05-26 10:15:00,201.5,202.88,201.5,202.46,34430.0,201.5,202.88,201.5,202.46,34430.0
2020-05-26 10:20:00,202.44,203.47,202.32,203.07,21870.0,202.44,203.47,202.32,203.07,21870.0
2020-05-26 10:25:00,203.08,203.8,202.78,203.11,26130.0,203.08,203.8,202.78,203.11,26130.0
2020-05-26 10:30:00,203.12,203.43,202.96,203.35,14712.0,203.12,203.43,202.96,203.35,14712.0
2020-05-26 10:35:00,203.44,203.83,202.63,203.38,31664.0,203.44,203.83,202.63,203.38,31664.0
2020-05-26 10:40:00,203.24,203.25,201.57,201.8,17749.0,203.24,203.25,201.57,201.8,17749.0
2020-05-26 10:45:00,201.86,202.29,201.5,202.25,14868.0,201.86,202.29,201.5,202.25,14868.0
2020-05-26 10:50:00,202.33,202.47,201.37,201.38,16524.0,202.33,202.47,201.37,201.38,16524.0
2020-05-26 10:55:00,201.54,202.11,201.54,202.11,5580.0,201.54,202.11,201.54,202.11,5580.0
2020-05-26 11:00:00,202.06,202.52,201.6,201.8,9314.0,202.06,202.52,201.6,201.8,9314.0
2020-05-26 11:05:00,201.74,201.99,201.38,201.99,12548.0,201.74,201.99,201.38,201.99,12548.0
2020-05-26 11:10:00,201.94,202.17,201.47,201.59,5976.0,201.94,202.17,201.47,201.59,5976.0
2020-05-26 11:15:00,201.55,201.7,200.9,201.65,6308.0,201.55,201.7,200.9,201.65,6308.0
2020-05-26 11:20:00,201.77,202.44,201.61,202.34,16813.0,201.77,202.44,201.61,202.34,16813.0
2020-05-26 11:25:00,202.39,202.56,201.13,201.38,14462.0,202.39,202.56,201.13,201.38,14462.0
2020-05-26 11:30:00,201.39,201.49,201.06,201.19,9180.0,201.39,201.49,201.06,201.19,9180.0
2020-05-26 11:35:00,201.14,201.48,200.87,201.48,5917.0,201.14,201.48,200.87,201.48,5917.0
2020-05-26 11:40:00,201.41,201.48,200.38,200.42,10371.0,201.41,201.48,200.38,200.42,10371.0
2020-05-26 11:45:00,200.41,200.77,199.94,200.05,12940.0,200.41,200.77,199.94,200.05,12940.0
2020-05-26 11:50:00,199.96,200.41,199.86,200.27,14780.0,199.96,200.41,199.86,200.27,14780.0
2020-05-26 11:55:00,200.27,200.85,200.22,200.65,13642.0,200.27,200.85,200.22,200.65,13642.0
2020-05-26 12:00:00,200.74,201.05,200.72,200.94,10413.0,200.74,201.05,200.72,200.94,10413.0
2020-05-26 12:05:00,200.89,201.11,200.86,200.9,5950.0,200.89,201.11,200.86,200.9,5950.0
2020-05-26 12:10:00,200.98,201.45,200.97,201.2,8423.0,200.98,201.45,200.97,201.2,8423.0
2020-05-26 12:15:00,201.23,201.23,200.76,201.01,11485.0,201.23,201.23,200.76,201.01,11485.0
2020-05-26 12:20:00,200.97,201.62,200.97,201.53,13044.0,200.97,201.62,200.97,201.53,13044.0
2020-05-26 12:25:00,201.53,201.67,201.42,201.61,8914.0,201.53,201.67,201.42,201.61,8914.0
2020-05-26 12:30:00,201.6,201.78,201.55,201.71,6136.0,201.6,201.78,201.55,201.71,6136.0
2020-05-26 12:35:00,201.68,202.23,201.63,202.23,6825.0,201.68,202.23,201.63,202.23,6825.0
2020-05-26 12:40:00,202.27,202.27,201.81,201.91,4442.0,202.27,202.27,201.81,201.91,4442.0
2020-05-26 12:45:00,201.82,201.85,201.45,201.52,10838.0,201.82,201.85,201.45,201.52,10838.0
2020-05-26 12:50:00,201.61,202.0,201.55,201.72,6587.0,201.61,202.0,201.55,201.72,6587.0
2020-05-26 12:55:00,201.54,201.73,201.45,201.64,3875.0,201.54,201.73,201.45,201.64,3875.0
2020-05-26 13:00:00,201.78,201.89,201.42,201.57,7392.0,201.78,201.89,201.42,201.57,7392.0
2020-05-26 13:05:00,201.64,201.83,201.33,201.34,3576.0,201.64,201.83,201.33,201.34,3576.0
2020-05-26 13:10:00,201.29,201.29,200.94,200.96,5660.0,201.29,201.29,200.94,200.96,5660.0
2020-05-26 13:15:00,200.89,201.2,200.87,201.0,2844.0,200.89,201.2,200.87,201.0,2844.0
2020-05-26 13:20:00,200.87,201.28,200.86,201.27,6416.0,200.87,201.28,200.86,201.27,6416.0
2020-05-26 13:25:00,201.29,201.61,201.29,201.56,4591.0,201.29,201.61,201.29,201.56,4591.0
2020-05-26 13:30:00,201.52,201.59,201.28,201.28,4867.0,201.52,201.59,201.28,201.28,4867.0
2020-05-26 13:35:00,201.32,201.55,201.32,201.55,5745.0,201.32,201.55,201.32,201.55,5745.0
2020-05-26 13:40:00,201.48,201.48,200.92,200.97,6500.0,201.48,201.48,200.92,200.97,6500.0
2020-05-26 13:45:00,201.01,201.15,200.89,200.91,10250.0,201.01,201.15,200.89,200.91,10250.0
2020-05-26 13:50:00,200.87,201.21,200.76,201.21,4211.0,200.87,201.21,200.76,201.21,4211.0
2020-05-26 13:55:00,201.13,201.2,201.01,201.02,5782.0,201.13,201.2,201.01,201.02,5782.0
2020-05-26 14:00:00,200.97,201.18,200.93,200.98,8823.0,200.97,201.18,200.93,200.98,8823.0
2020-05-26 14:05:00,201.03,201.23,200.93,201.1,8018.0,201.03,201.23,200.93,201.1,8018.0
2020-05-26 14:10:00,201.13,201.18,201.04,201.13,7346.0,201.13,201.18,201.04,201.13,7346.0
2020-05-26 14:15:00,201.06,201.25,200.77,201.17,8800.0,201.06,201.25,200.77,201.17,8800.0
2020-05-26 14:20:00,201.14,201.52,201.12,201.39,8078.0,201.14,201.52,201.12,201.39,8078.0
2020-05-26 14:25:00,201.32,201.37,200.9,201.06,6994.0,201.32,201.37,200.9,201.06,6994.0
2020-05-26 14:30:00,201.11,201.18,200.68,200.82,11966.0,201.11,201.18,200.68,200.82,11966.0
2020-05-26 14:35:00,200.86,200.99,200.77,200.81,3929.0,200.86,200.99,200.77,200.81,3929.0
2020-05-26 14:40:00,200.72,200.72,200.2,200.39,6098.0,200.72,200.72,200.2,200.39,6098.0
2020-05-26 14:45:00,200.34,200.49,200.13,200.24,6144.0,200.34,200.49,200.13,200.24,6144.0
2020-05-26 14:50:00,200.3,200.71,200.27,200.48,5106.0,200.3,200.71,200.27,200.48,5106.0
2020-05-26 14:55:00,200.43,200.68,200.43,200.45,6673.0,200.43,200.68,200.43,200.45,6673.0
2020-05-26 15:00:00,200.28,200.33,199.84,199.92,11083.0,200.28,200.33,199.84,199.92,11083.0
2020-05-26 15:05:00,200.0,200.09,199.64,199.82,7927.0,200.0,200.09,199.64,199.82,7927.0
2020-05-26 15:10:00,199.81,199.84,199.61,199.78,10684.0,199.81,199.84,199.61,199.78,10684.0
2020-05-26 15:15:00,199.85,199.94,199.59,199.64,7023.0,199.85,199.94,199.59,199.64,7023.0
2020-05-26 15:20:00,199.71,200.53,199.71,200.48,19293.0,199.71,200.53,199.71,200.48,19293.0
2020-05-26 15:25:00,200.46,200.53,200.25,200.43,12239.0,200.46,200.53,200.25,200.43,12239.0
2020-05-26 15:30:00,200.49,200.49,199.24,199.45,18537.0,200.49,200.49,199.24,199.45,18537.0
2020-05-26 15:35:00,199.4,199.91,199.4,199.57,12185.0,199.4,199.91,199.4,199.57,12185.0
2020-05-26 15:40:00,199.48,199.48,198.87,199.08,20478.0,199.48,199.48,198.87,199.08,20478.0
2020-05-26 15:45:00,199.08,199.48,199.07,199.39,22115.0,199.08,199.48,199.07,199.39,22115.0
2020-05-26 15:50:00,199.43,199.6,199.0,199.47,40194.0,199.43,199.6,199.0,199.47,40194.0
2020-05-26 15:55:00,199.42,199.74,199.34,199.68,44028.0,199.42,199.74,199.34,199.68,44028.0
2020-05-27 09:30:00,197.77,199.11,197.64,198.05,44291.0,197.77,199.11,197.64,198.05,44291.0
2020-05-27 09:35:00,198.34,199.07,196.22,196.76,9224.0,198.34,199.07,196.22,196.76,9224.0
2020-05-27 09:40:00,196.75,198.97,196.67,198.49,16239.0,196.75,198.97,196.67,198.49,16239.0
2020-05-27 09:45:00,198.42,198.42,195.33,195.69,22469.0,198.42,198.42,195.33,195.69,22469.0
2020-05-27 09:50:00,195.95,196.7,195.43,195.43,11633.0,195.95,196.7,195.43,195.43,11633.0
2020-05-27 09:55:00,195.7,196.08,195.41,195.94,11817.0,195.7,196.08,195.41,195.94,11817.0
2020-05-27 10:00:00,196.24,196.27,195.24,195.86,16005.0,196.24,196.27,195.24,195.86,16005.0
2020-05-27 10:05:00,196.06,197.41,196.06,197.41,11667.0,196.06,197.41,196.06,197.41,11667.0
2020-05-27 10:10:00,197.26,198.45,197.26,197.84,8891.0,197.26,198.45,197.26,197.84,8891.0
2020-05-27 10:15:00,197.68,198.48,197.68,198.08,8256.0,197.68,198.48,197.68,198.08,8256.0
2020-05-27 10:20:00,198.27,198.35,197.09,197.4,9164.0,198.27,198.35,197.09,197.4,9164.0
2020-05-27 10:25:00,197.34,198.19,197.15,197.64,8493.0,197.34,198.19,197.15,197.64,8493.0
2020-05-27 10:30:00,197.63,197.78,197.03,197.03,14445.0,197.63,197.78,197.03,197.03,14445.0
2020-05-27 10:35:00,196.92,197.52,196.25,196.46,5940.0,196.92,197.52,196.25,196.46,5940.0
2020-05-27 10:40:00,196.23,196.43,195.69,196.05,11502.0,196.23,196.43,195.69,196.05,11502.0
2020-05-27 10:45:00,196.18,196.18,194.29,194.3,13403.0,196.18,196.18,194.29,194.3,13403.0
2020-05-27 10:50:00,194.47,195.14,194.1,195.04,14752.0,194.47,195.14,194.1,195.04,14752.0
2020-05-27 10:55:00,195.07,195.5,194.49,194.67,26410.0,195.07,195.5,194.49,194.67,26410.0
2020-05-27 11:00:00,194.81,194.81,193.14,193.62,16022.0,194.81,194.81,193.14,193.62,16022.0
2020-05-27 11:05:00,193.43,194.18,193.35,193.88,20956.0,193.43,194.18,193.35,193.88,20956.0
2020-05-27 11:10:00,193.75,194.06,193.32,193.46,9876.0,193.75,194.06,193.32,193.46,9876.0
2020-05-27 11:15:00,193.42,194.27,193.0,193.96,25371.0,193.42,194.27,193.0,193.96,25371.0
2020-05-27 11:20:00,193.94,194.32,193.16,193.18,30210.0,193.94,194.32,193.16,193.18,30210.0
2020-05-27 11:25:00,193.23,194.25,193.16,193.62,19087.0,193.23,194.25,193.16,193.62,19087.0
2020-05-27 11:30:00,193.53,194.45,193.18,193.78,17802.0,193.53,194.45,193.18,193.78,17802.0
2020-05-27 11:35:00,193.9,194.43,192.51,193.29,19643.0,193.9,194.43,192.51,193.29,19643.0
2020-05-27 11:40:00,193.38,194.24,193.38,193.79,15125.0,193.38,194.24,193.38,193.79,15125.0
2020-05-27 11:45:00,193.94,194.86,193.92,194.75,15772.0,193.94,194.86,193.92,194.75,15772.0
2020-05-27 11:50:00,194.71,194.8,194.41,194.66,5590.0,194.71,194.8,194.41,194.66,5590.0
2020-05-27 11:55:00,194.64,194.8,193.6,194.11,13438.0,194.64,194.8,193.6,194.11,13438.0
2020-05-27 12:00:00,193.91,195.23,193.82,195.11,10879.0,193.91,195.23,193.82,195.11,10879.0
2020-05-27 12:05:00,195.0,195.83,194.87,195.72,9226.0,195.0,195.83,194.87,195.72,9226.0
2020-05-27 12:10:00,195.71,195.88,195.3,195.85,5981.0,195.71,195.88,195.3,195.85,5981.0
2020-05-27 12:15:00,195.78,196.26,195.76,195.84,15022.0,195.78,196.26,195.76,195.84,15022.0
2020-05-27 12:20:00,195.87,196.15,195.76,195.84,9259.0,195.87,196.15,195.76,195.84,9259.0
2020-05-27 12:25:00,195.97,196.5,195.89,196.03,9429.0,195.97,196.5,195.89,196.03,9429.0
2020-05-27 12:30:00,196.04,196.73,196.04,196.29,13553.0,196.04,196.73,196.04,196.29,13553.0
2020-05-27 12:35:00,196.28,196.84,196.28,196.8,4274.0,196.28,196.84,196.28,196.8,4274.0
2020-05-27 12:40:00,196.76,197.23,196.76,197.03,9110.0,196.76,197.23,196.76,197.03,9110.0
2020-05-27 12:45:00,197.06,197.66,197.06,197.51,21861.0,197.06,197.66,197.06,197.51,21861.0
2020-05-27 12:50:00,197.55,198.02,197.55,197.81,8568.0,197.55,198.02,197.55,197.81,8568.0
2020-05-27 12:55:00,197.73,197.73,197.14,197.17,3734.0,197.73,197.73,197.14,197.17,3734.0
2020-05-27 13:00:00,197.06,197.17,196.27,197.15,6400.0,197.06,197.17,196.27,197.15,6400.0
2020-05-27 13:05:00,197.04,197.1,196.57,196.59,4367.0,197.04,197.1,196.57,196.59,4367.0
2020-05-27 13:10:00,196.59,196.61,196.28,196.3,7325.0,196.59,196.61,196.28,196.3,7325.0
2020-05-27 13:15:00,196.21,196.28,195.8,195.94,9363.0,196.21,196.28,195.8,195.94,9363.0
2020-05-27 13:20:00,195.97,196.15,195.51,195.97,6900.0,195.97,196.15,195.51,195.97,6900.0
2020-05-27 13:25:00,195.93,195.95,195.13,195.63,15704.0,195.93,195.95,195.13,195.63,15704.0
2020-05-27 13:30:00,195.56,195.71,194.95,195.15,8479.0,195.56,195.71,194.95,195.15,8479.0
2020-05-27 13:35:00,195.09,195.85,195.09,195.85,7760.0,195.09,195.85,195.09,195.85,7760.0
2020-05-27 13:40:00,195.83,196.04,195.67,195.72,8578.0,195.83,196.04,195.67,195.72,8578.0
2020-05-27 13:45:00,195.69,196.16,195.59,196.11,7620.0,195.69,196.16,195.59,196.11,7620.0
2020-05-27 13:50:00,196.18,196.18,195.84,195.92,6050.0,196.18,196.18,195.84,195.92,6050.0
2020-05-27 13:55:00,195.99,197.07,195.89,196.9,22499.0,195.99,197.07,195.89,196.9,22499.0
2020-05-27 14:00:00,196.96,197.95,196.94,197.42,21383.0,196.96,197.95,196.94,197.42,21383.0
2020-05-27 14:05:00,197.52,197.53,196.84,196.95,5900.0,197.52,197.53,196.84,196.95,5900.0
2020-05-27 14:10:00,197.02,197.24,196.95,197.15,9435.0,197.02,197.24,196.95,197.15,9435.0
2020-05-27 14:15:00,197.15,197.49,197.12,197.33,5415.0,197.15,197.49,197.12,197.33,5415.0
2020-05-27 14:20:00,197.24,197.51,196.58,196.71,12887.0,197.24,197.51,196.58,196.71,12887.0
2020-05-27 14:25:00,196.77,197.21,196.72,197.07,9608.0,196.77,197.21,196.72,197.07,9608.0
2020-05-27 14:30:00,197.08,197.34,196.82,197.24,10081.0,197.08,197.34,196.82,197.24,10081.0
2020-05-27 14:35:00,197.11,197.19,196.91,196.95,8400.0,197.11,197.19,196.91,196.95,8400.0
2020-05-27 14:40:00,197.08,197.1,196.58,196.78,24396.0,197.08,197.1,196.58,196.78,24396.0
2020-05-27 14:45:00,196.79,197.64,196.79,197.63,13662.0,196.79,197.64,196.79,197.63,13662.0
2020-05-27 14:50:00,197.62,198.05,197.45,197.88,15958.0,197.62,198.05,197.45,197.88,15958.0
2020-05-27 14:55:00,197.82,197.87,197.33,197.33,16283.0,197.82,197.87,197.33,197.33,16283.0
2020-05-27 15:00:00,197.4,197.7,197.35,197.54,18354.0,197.4,197.7,197.35,197.54,18354.0
2020-05-27 15:05:00,197.56,197.65,197.43,197.54,13822.0,197.56,197.65,197.43,197.54,13822.0
2020-05-27 15:10:00,197.53,197.84,197.4,197.76,17966.0,197.53,197.84,197.4,197.76,17966.0
2020-05-27 15:15:00,197.76,197.8,197.54,197.74,21698.0,197.76,197.8,197.54,197.74,21698.0
2020-05-27 15:20:00,197.75,198.05,197.73,197.98,17951.0,197.75,198.05,197.73,197.98,17951.0
2020-05-27 15:25:00,197.94,197.98,197.7,197.85,21422.0,197.94,197.98,197.7,197.85,21422.0
2020-05-27 15:30:00,197.84,197.9,197.3,197.39,24328.0,197.84,197.9,197.3,197.39,24328.0
2020-05-27 15:35:00,197.43,198.64,197.42,198.53,28854.0,197.43,198.64,197.42,198.53,28854.0
2020-05-27 15:40:00,198.53,199.33,198.51,199.15,32743.0,198.53,199.33,198.51,199.15,32743.0
2020-05-27 15:45:00,199.14,199.33,198.68,198.69,28875.0,199.14,199.33,198.68,198.69,28875.0
2020-05-27 15:50:00,198.68,199.76,198.68,199.67,59079.0,198.68,199.76,198.68,199.67,59079.0
2020-05-27 15:55:00,199.72,199.82,198.88,199.79,106725.0,199.72,199.82,198.88,199.79,106725.0
2020-05-28 09:30:00,197.97,198.97,194.6,196.14,99132.0,197.97,198.97,194.6,196.14,99132.0
2020-05-28 09:35:00,195.91,199.7,195.57,198.77,60915.0,195.91,199.7,195.57,198.77,60915.0
2020-05-28 09:40:00,198.76,204.67,198.76,204.67,78729.0,198.76,204.67,198.76,204.67,78729.0
2020-05-28 09:45:00,204.52,205.24,203.59,203.87,96131.0,204.52,205.24,203.59,203.87,96131.0
2020-05-28 09:50:00,204.15,204.8,202.19,202.19,57234.0,204.15,204.8,202.19,202.19,57234.0
2020-05-28 09:55:00,202.02,202.19,200.56,200.89,33046.0,202.02,202.19,200.56,200.89,33046.0
2020-05-28 10:00:00,201.37,201.37,199.5,199.75,31234.0,201.37,201.37,199.5,199.75,31234.0
2020-05-28 10:05:00,199.8,201.58,199.8,200.88,30693.0,199.8,201.58,199.8,200.88,30693.0
2020-05-28 10:10:00,200.83,202.7,200.64,202.14,27654.0,200.83,202.7,200.64,202.14,27654.0
2020-05-28 10:15:00,202.13,202.26,200.42,200.93,16670.0,202.13,202.26,200.42,200.93,16670.0
2020-05-28 10:20:00,200.71,201.31,200.63,201.31,13465.0,200.71,201.31,200.63,201.31,13465.0
2020-05-28 10:25:00,201.47,202.39,200.8,201.14,21317.0,201.47,202.39,200.8,201.14,21317.0
2020-05-28 10:30:00,201.08,201.25,199.8,200.4,17454.0,201.08,201.25,199.8,200.4,17454.0
2020-05-28 10:35:00,200.53,201.43,200.37,201.17,10664.0,200.53,201.43,200.37,201.17,10664.0
2020-05-28 10:40:00,201.33,202.89,201.23,202.73,18384.0,201.33,202.89,201.23,202.73,18384.0
2020-05-28 10:45:00,202.79,203.13,201.78,202.34,32305.0,202.79,203.13,201.78,202.34,32305.0
2020-05-28 10:50:00,202.33,203.07,201.97,202.83,13171.0,202.33,203.07,201.97,202.83,13171.0
2020-05-28 10:55:00,202.92,203.97,202.92,203.79,23338.0,202.92,203.97,202.92,203.79,23338.0
2020-05-28 11:00:00,203.82,203.97,202.56,202.9,16850.0,203.82,203.97,202.56,202.9,16850.0
2020-05-28 11:05:00,203.23,203.29,202.1,202.27,11746.0,203.23,203.29,202.1,202.27,11746.0
2020-05-28 11:10:00,202.28,202.86,202.2,202.86,9301.0,202.28,202.86,202.2,202.86,9301.0
2020-05-28 11:15:00,202.88,202.98,202.51,202.91,7367.0,202.88,202.98,202.51,202.91,7367.0
2020-05-28 11:20:00,202.69,203.08,202.46,202.87,28308.0,202.69,203.08,202.46,202.87,28308.0
2020-05-28 11:25:00,202.67,203.75,202.5,203.75,9558.0,202.67,203.75,202.5,203.75,9558.0
2020-05-28 11:30:00,203.74,203.94,203.04,203.86,15447.0,203.74,203.94,203.04,203.86,15447.0
2020-05-28 11:35:00,203.87,204.09,203.21,203.64,12377.0,203.87,204.09,203.21,203.64,12377.0
2020-05-28 11:40:00,203.53,204.04,203.4,203.76,15427.0,203.53,204.04,203.4,203.76,15427.0
2020-05-28 11:45:00,203.85,204.64,203.56,204.61,17153.0,203.85,204.64,203.56,204.61,17153.0
2020-05-28 11:50:00,204.46,204.91,204.37,204.71,35181.0,204.46,204.91,204.37,204.71,35181.0
2020-05-28 11:55:00,204.71,205.84,204.6,205.8,86463.0,204.71,205.84,204.6,205.8,86463.0
2020-05-28 12:00:00,205.77,206.33,205.16,205.52,29043.0,205.77,206.33,205.16,205.52,29043.0
2020-05-28 12:05:00,205.57,206.18,205.55,206.08,16181.0,205.57,206.18,205.55,206.08,16181.0
2020-05-28 12:10:00,206.02,206.1,205.41,205.6,14407.0,206.02,206.1,205.41,205.6,14407.0
2020-05-28 12:15:00,205.63,206.28,205.63,206.28,10711.0,205.63,206.28,205.63,206.28,10711.0
2020-05-28 12:20:00,206.29,206.32,205.08,205.28,22765.0,206.29,206.32,205.08,205.28,22765.0
2020-05-28 12:25:00,205.33,205.52,205.2,205.36,5494.0,205.33,205.52,205.2,205.36,5494.0
2020-05-28 12:30:00,205.4,205.75,205.11,205.75,7159.0,205.4,205.75,205.11,205.75,7159.0
2020-05-28 12:35:00,205.66,205.88,205.42,205.81,8696.0,205.66,205.88,205.42,205.81,8696.0
2020-05-28 12:40:00,205.78,206.69,205.65,206.69,62118.0,205.78,206.69,205.65,206.69,62118.0
2020-05-28 12:45:00,206.75,207.11,206.42,207.11,20206.0,206.75,207.11,206.42,207.11,20206.0
2020-05-28 12:50:00,207.08,207.55,206.93,207.49,16475.0,207.08,207.55,206.93,207.49,16475.0
2020-05-28 12:55:00,207.6,207.71,207.33,207.43,13122.0,207.6,207.71,207.33,207.43,13122.0
2020-05-28 13:00:00,207.33,207.93,207.17,207.92,21258.0,207.33,207.93,207.17,207.92,21258.0
2020-05-28 13:05:00,207.91,208.0,206.69,206.69,20843.0,207.91,208.0,206.69,206.69,20843.0
2020-05-28 13:10:00,206.76,207.61,206.56,207.2,15250.0,206.76,207.61,206.56,207.2,15250.0
2020-05-28 13:15:00,207.18,207.56,207.15,207.31,13430.0,207.18,207.56,207.15,207.31,13430.0
2020-05-28 13:20:00,207.33,207.65,207.33,207.53,12993.0,207.33,207.65,207.33,207.53,12993.0
2020-05-28 13:25:00,207.53,207.82,207.34,207.74,27850.0,207.53,207.82,207.34,207.74,27850.0
2020-05-28 13:30:00,207.65,207.65,207.04,207.38,22962.0,207.65,207.65,207.04,207.38,22962.0
2020-05-28 13:35:00,207.37,207.58,207.27,207.54,13140.0,207.37,207.58,207.27,207.54,13140.0
2020-05-28 13:40:00,207.58,207.67,207.3,207.5,22160.0,207.58,207.67,207.3,207.5,22160.0
2020-05-28 13:45:00,207.48,207.58,207.34,207.49,5816.0,207.48,207.58,207.34,207.49,5816.0
2020-05-28 13:50:00,207.5,207.59,207.2,207.53,53602.0,207.5,207.59,207.2,207.53,53602.0
2020-05-28 13:55:00,207.5,207.51,207.2,207.49,33019.0,207.5,207.51,207.2,207.49,33019.0
2020-05-28 14:00:00,207.5,208.3,207.45,208.17,34160.0,207.5,208.3,207.45,208.17,34160.0
2020-05-28 14:05:00,208.05,208.09,207.48,207.61,13021.0,208.05,208.09,207.48,207.61,13021.0
2020-05-28 14:10:00,207.58,207.6,206.86,207.45,17798.0,207.58,207.6,206.86,207.45,17798.0
2020-05-28 14:15:00,207.45,207.8,207.41,207.72,8543.0,207.45,207.8,207.41,207.72,8543.0
2020-05-28 14:20:00,207.69,207.69,206.52,206.52,22479.0,207.69,207.69,206.52,206.52,22479.0
2020-05-28 14:25:00,206.54,206.54,206.0,206.16,15002.0,206.54,206.54,206.0,206.16,15002.0
2020-05-28 14:30:00,206.3,206.51,205.85,205.95,8443.0,206.3,206.51,205.85,205.95,8443.0
2020-05-28 14:35:00,206.0,207.09,206.0,206.96,52940.0,206.0,207.09,206.0,206.96,52940.0
2020-05-28 14:40:00,206.97,207.12,206.46,206.74,43367.0,206.97,207.12,206.46,206.74,43367.0
2020-05-28 14:45:00,206.84,206.9,206.61,206.78,15241.0,206.84,206.9,206.61,206.78,15241.0
2020-05-28 14:50:00,206.86,206.99,206.61,206.85,14769.0,206.86,206.99,206.61,206.85,14769.0
2020-05-28 14:55:00,206.79,206.86,205.89,206.34,27066.0,206.79,206.86,205.89,206.34,27066.0
2020-05-28 15:00:00,206.38,207.35,206.31,207.3,14465.0,206.38,207.35,206.31,207.3,14465.0
2020-05-28 15:05:00,207.3,208.03,207.16,207.81,51332.0,207.3,208.03,207.16,207.81,51332.0
2020-05-28 15:10:00,207.75,208.18,207.05,208.17,18137.0,207.75,208.18,207.05,208.17,18137.0
2020-05-28 15:15:00,208.1,208.1,205.18,205.32,25597.0,208.1,208.1,205.18,205.32,25597.0
2020-05-28 15:20:00,205.19,205.62,205.01,205.15,24697.0,205.19,205.62,205.01,205.15,24697.0
2020-05-28 15:25:00,205.1,205.48,204.71,204.97,12348.0,205.1,205.48,204.71,204.97,12348.0
2020-05-28 15:30:00,205.0,205.43,204.18,204.18,51901.0,205.0,205.43,204.18,204.18,51901.0
2020-05-28 15:35:00,204.11,205.07,203.89,204.75,32906.0,204.11,205.07,203.89,204.75,32906.0
2020-05-28 15:40:00,204.84,204.84,203.89,203.9,26881.0,204.84,204.84,203.89,203.9,26881.0
2020-05-28 15:45:00,203.9,203.98,202.33,202.34,34211.0,203.9,203.98,202.33,202.34,34211.0
2020-05-28 15:50:00,202.16,204.1,202.0,202.39,106750.0,202.16,204.1,202.0,202.39,106750.0
2020-05-28 15:55:00,202.52,203.4,202.43,202.81,104679.0,202.52,203.4,202.43,202.81,104679.0
2020-05-29 09:30:00,203.6,205.15,202.54,204.02,23735.0,203.6,205.15,202.54,204.02,23735.0
2020-05-29 09:35:00,203.97,204.44,203.02,204.16,8158.0,203.97,204.44,203.02,204.16,8158.0
2020-05-29 09:40:00,204.19,204.31,203.57,204.14,8922.0,204.19,204.31,203.57,204.14,8922.0
2020-05-29 09:45:00,203.96,204.39,203.76,203.92,6511.0,203.96,204.39,203.76,203.92,6511.0
2020-05-29 09:50:00,203.86,203.98,203.11,203.12,5851.0,203.86,203.98,203.11,203.12,5851.0
2020-05-29 09:55:00,203.2,203.55,202.37,202.97,12712.0,203.2,203.55,202.37,202.97,12712.0
2020-05-29 10:00:00,202.94,202.97,202.3,202.51,14409.0,202.94,202.97,202.3,202.51,14409.0
2020-05-29 10:05:00,202.52,202.91,200.77,200.98,11596.0,202.52,202.91,200.77,200.98,11596.0
2020-05-29 10:10:00,201.03,201.18,200.6,201.11,14817.0,201.03,201.18,200.6,201.11,14817.0
2020-05-29 10:15:00,200.94,201.87,200.82,201.59,10933.0,200.94,201.87,200.82,201.59,10933.0
2020-05-29 10:20:00,201.7,201.91,200.84,201.73,13446.0,201.7,201.91,200.84,201.73,13446.0
2020-05-29 10:25:00,201.66,202.58,201.34,201.79,15991.0,201.66,202.58,201.34,201.79,15991.0
2020-05-29 10:30:00,201.77,202.76,201.67,202.76,14583.0,201.77,202.76,201.67,202.76,14583.0
2020-05-29 10:35:00,202.6,202.74,202.01,202.42,11548.0,202.6,202.74,202.01,202.42,11548.0
2020-05-29 10:40:00,202.3,202.42,201.09,201.29,10190.0,202.3,202.42,201.09,201.29,10190.0
2020-05-29 10:45:00,201.29,201.51,200.56,200.77,7668.0,201.29,201.51,200.56,200.77,7668.0
2020-05-29 10:50:00,200.69,201.07,200.45,200.71,16550.0,200.69,201.07,200.45,200.71,16550.0
2020-05-29 10:55:00,200.58,201.6,200.34,201.34,34812.0,200.58,201.6,200.34,201.34,34812.0
2020-05-29 11:00:00,201.49,202.16,201.14,201.46,12887.0,201.49,202.16,201.14,201.46,12887.0
2020-05-29 11:05:00,201.67,202.76,201.62,202.23,9900.0,201.67,202.76,201.62,202.23,9900.0
2020-05-29 11:10:00,202.3,203.37,202.3,203.23,11616.0,202.3,203.37,202.3,203.23,11616.0
2020-05-29 11:15:00,203.18,203.6,202.72,203.25,11301.0,203.18,203.6,202.72,203.25,11301.0
2020-05-29 11:20:00,203.45,203.82,203.12,203.2,12936.0,203.45,203.82,203.12,203.2,12936.0
2020-05-29 11:25:00,203.13,203.71,203.03,203.34,9987.0,203.13,203.71,203.03,203.34,9987.0
2020-05-29 11:30:00,203.38,203.75,202.68,202.72,6100.0,203.38,203.75,202.68,202.72,6100.0
2020-05-29 11:35:00,202.83,203.2,202.69,202.76,7205.0,202.83,203.2,202.69,202.76,7205.0
2020-05-29 11:40:00,202.83,202.88,202.19,202.19,6883.0,202.83,202.88,202.19,202.19,6883.0
2020-05-29 11:45:00,202.26,203.15,202.18,202.98,7252.0,202.26,203.15,202.18,202.98,7252.0
2020-05-29 11:50:00,202.89,202.89,201.72,202.56,17148.0,202.89,202.89,201.72,202.56,17148.0
2020-05-29 11:55:00,202.62,203.02,202.45,203.02,10301.0,202.62,203.02,202.45,203.02,10301.0
2020-05-29 12:00:00,203.05,203.25,202.68,203.25,10746.0,203.05,203.25,202.68,203.25,10746.0
2020-05-29 12:05:00,203.22,203.53,203.15,203.19,5246.0,203.22,203.53,203.15,203.19,5246.0
2020-05-29 12:10:00,203.17,203.25,202.88,203.1,11861.0,203.17,203.25,202.88,203.1,11861.0
2020-05-29 12:15:00,203.07,203.07,202.53,202.61,4800.0,203.07,203.07,202.53,202.61,4800.0
2020-05-29 12:20:00,202.48,202.49,201.94,202.06,8756.0,202.48,202.49,201.94,202.06,8756.0
2020-05-29 12:25:00,202.03,202.59,201.84,202.59,6439.0,202.03,202.59,201.84,202.59,6439.0
2020-05-29 12:30:00,202.55,202.62,202.07,202.34,4630.0,202.55,202.62,202.07,202.34,4630.0
2020-05-29 12:35:00,202.34,202.51,202.19,202.44,3700.0,202.34,202.51,202.19,202.44,3700.0
2020-05-29 12:40:00,202.37,202.4,201.87,201.88,10663.0,202.37,202.4,201.87,201.88,10663.0
2020-05-29 12:45:00,201.92,202.0,201.34,201.34,5542.0,201.92,202.0,201.34,201.34,5542.0
2020-05-29 12:50:00,201.32,201.58,200.72,201.27,13046.0,201.32,201.58,200.72,201.27,13046.0
2020-05-29 12:55:00,201.16,202.81,201.14,202.2,7347.0,201.16,202.81,201.14,202.2,7347.0
2020-05-29 13:00:00,202.38,202.49,201.87,202.31,6036.0,202.38,202.49,201.87,202.31,6036.0
2020-05-29 13:05:00,202.32,203.24,202.32,203.22,4498.0,202.32,203.24,202.32,203.22,4498.0
2020-05-29 13:10:00,203.16,203.97,203.11,203.69,4778.0,203.16,203.97,203.11,203.69,4778.0
2020-05-29 13:15:00,203.78,203.98,203.42,203.48,3200.0,203.78,203.98,203.42,203.48,3200.0
2020-05-29 13:20:00,203.5,203.75,203.35,203.41,5175.0,203.5,203.75,203.35,203.41,5175.0
2020-05-29 13:25:00,203.41,203.82,203.41,203.63,4683.0,203.41,203.82,203.41,203.63,4683.0
2020-05-29 13:30:00,203.71,203.75,203.47,203.47,3700.0,203.71,203.75,203.47,203.47,3700.0
2020-05-29 13:35:00,203.46,203.46,203.0,203.35,4876.0,203.46,203.46,203.0,203.35,4876.0
2020-05-29 13:40:00,203.35,203.47,202.97,203.23,5270.0,203.35,203.47,202.97,203.23,5270.0
2020-05-29 13:45:00,203.2,203.59,203.15,203.44,5412.0,203.2,203.59,203.15,203.44,5412.0
2020-05-29 13:50:00,203.44,203.65,203.16,203.37,6220.0,203.44,203.65,203.16,203.37,6220.0
2020-05-29 13:55:00,203.4,203.52,203.2,203.39,5377.0,203.4,203.52,203.2,203.39,5377.0
2020-05-29 14:00:00,203.2,203.61,203.04,203.14,7295.0,203.2,203.61,203.04,203.14,7295.0
2020-05-29 14:05:00,203.05,204.21,202.96,204.21,11656.0,203.05,204.21,202.96,204.21,11656.0
2020-05-29 14:10:00,204.19,204.59,203.92,203.95,6680.0,204.19,204.59,203.92,203.95,6680.0
2020-05-29 14:15:00,204.04,204.91,204.04,204.74,7598.0,204.04,204.91,204.04,204.74,7598.0
2020-05-29 14:20:00,204.99,205.05,204.44,204.64,11261.0,204.99,205.05,204.44,204.64,11261.0
2020-05-29 14:25:00,204.63,204.91,204.41,204.68,5848.0,204.63,204.91,204.41,204.68,5848.0
2020-05-29 14:30:00,204.73,204.86,204.55,204.55,8368.0,204.73,204.86,204.55,204.55,8368.0
2020-05-29 14:35:00,204.59,204.62,204.21,204.32,4351.0,204.59,204.62,204.21,204.32,4351.0
2020-05-29 14:40:00,204.33,204.61,204.1,204.24,8522.0,204.33,204.61,204.1,204.24,8522.0
2020-05-29 14:45:00,204.26,204.49,203.81,203.88,9320.0,204.26,204.49,203.81,203.88,9320.0
2020-05-29 14:50:00,203.92,204.01,202.57,203.42,16315.0,203.92,204.01,202.57,203.42,16315.0
2020-05-29 14:55:00,203.46,205.28,203.1,205.28,16669.0,203.46,205.28,203.1,205.28,16669.0
2020-05-29 15:00:00,205.53,206.36,205.18,206.36,14629.0,205.53,206.36,205.18,206.36,14629.0
2020-05-29 15:05:00,206.19,206.25,205.57,205.93,10634.0,206.19,206.25,205.57,205.93,10634.0
2020-05-29 15:10:00,205.77,206.25,205.49,205.61,10175.0,205.77,206.25,205.49,205.61,10175.0
2020-05-29 15:15:00,205.71,205.8,205.12,205.64,12372.0,205.71,205.8,205.12,205.64,12372.0
2020-05-29 15:20:00,205.64,206.21,205.49,206.21,10154.0,205.64,206.21,205.49,206.21,10154.0
2020-05-29 15:25:00,206.16,206.16,205.51,205.84,10956.0,206.16,206.16,205.51,205.84,10956.0
2020-05-29 15:30:00,205.88,206.37,205.71,206.04,14957.0,205.88,206.37,205.71,206.04,14957.0
2020-05-29 15:35:00,206.05,206.68,205.87,206.65,14759.0,206.05,206.68,205.87,206.65,14759.0
2020-05-29 15:40:00,206.77,206.78,206.35,206.59,21194.0,206.77,206.78,206.35,206.59,21194.0
2020-05-29 15:45:00,206.6,206.6,205.96,205.97,16618.0,206.6,206.6,205.96,205.97,16618.0
2020-05-29 15:50:00,206.08,209.85,206.08,209.79,117346.0,206.08,209.85,206.08,209.79,117346.0
2020-05-29 15:55:00,209.72,210.71,209.25,210.38,262182.0,209.72,210.71,209.25,210.38,262182.0
2020-06-01 09:30:00,210.11,213.67,209.25,211.39,65817.0,210.11,213.67,209.25,211.39,65817.0
2020-06-01 09:35:00,211.2,211.34,209.2,209.45,22239.0,211.2,211.34,209.2,209.45,22239.0
2020-06-01 09:40:00,209.56,212.81,209.05,212.65,50161.0,209.56,212.81,209.05,212.65,50161.0
2020-06-01 09:45:00,212.65,213.05,210.46,212.04,54485.0,212.65,213.05,210.46,212.04,54485.0
2020-06-01 09:50:00,211.89,212.32,211.52,212.0,17169.0,211.89,212.32,211.52,212.0,17169.0
2020-06-01 09:55:00,211.87,211.97,211.1,211.51,21666.0,211.87,211.97,211.1,211.51,21666.0
2020-06-01 10:00:00,211.69,212.77,211.45,212.66,27705.0,211.69,212.77,211.45,212.66,27705.0
2020-06-01 10:05:00,212.61,213.19,211.98,212.29,24566.0,212.61,213.19,211.98,212.29,24566.0
2020-06-01 10:10:00,212.2,213.01,211.65,212.82,24080.0,212.2,213.01,211.65,212.82,24080.0
2020-06-01 10:15:00,212.77,213.0,212.47,212.93,20131.0,212.77,213.0,212.47,212.93,20131.0
2020-06-01 10:20:00,212.83,212.83,211.81,211.91,16663.0,212.83,212.83,211.81,211.91,16663.0
2020-06-01 10:25:00,212.06,213.34,211.96,213.11,12493.0,212.06,213.34,211.96,213.11,12493.0
2020-06-01 10:30:00,213.23,213.34,212.81,213.25,17574.0,213.23,213.34,212.81,213.25,17574.0
2020-06-01 10:35:00,213.26,213.32,212.95,213.22,15512.0,213.26,213.32,212.95,213.22,15512.0
2020-06-01 10:40:00,213.25,213.79,213.16,213.55,12028.0,213.25,213.79,213.16,213.55,12028.0
2020-06-01 10:45:00,213.51,213.6,212.61,212.75,12679.0,213.51,213.6,212.61,212.75,12679.0
2020-06-01 10:50:00,212.75,213.43,212.26,213.18,11907.0,212.75,213.43,212.26,213.18,11907.0
2020-06-01 10:55:00,213.13,213.25,212.97,213.15,6547.0,213.13,213.25,212.97,213.15,6547.0
2020-06-01 11:00:00,213.1,213.43,212.59,212.64,11157.0,213.1,213.43,212.59,212.64,11157.0
2020-06-01 11:05:00,212.6,213.21,212.6,212.91,10271.0,212.6,213.21,212.6,212.91,10271.0
2020-06-01 11:10:00,213.03,213.58,212.99,213.56,13816.0,213.03,213.58,212.99,213.56,13816.0
2020-06-01 11:15:00,213.64,214.16,213.5,213.86,17838.0,213.64,214.16,213.5,213.86,17838.0
2020-06-01 11:20:00,213.98,214.31,213.88,214.17,17954.0,213.98,214.31,213.88,214.17,17954.0
2020-06-01 11:25:00,214.19,214.31,213.76,214.22,15583.0,214.19,214.31,213.76,214.22,15583.0
2020-06-01 11:30:00,214.28,214.7,214.28,214.7,9997.0,214.28,214.7,214.28,214.7,9997.0
2020-06-01 11:35:00,214.78,214.89,214.21,214.46,13993.0,214.78,214.89,214.21,214.46,13993.0
2020-06-01 11:40:00,214.55,214.85,214.35,214.85,15590.0,214.55,214.85,214.35,214.85,15590.0
2020-06-01 11:45:00,214.87,215.0,214.19,214.23,16678.0,214.87,215.0,214.19,214.23,16678.0
2020-06-01 11:50:00,214.26,214.68,214.23,214.39,17451.0,214.26,214.68,214.23,214.39,17451.0
2020-06-01 11:55:00,214.43,215.08,214.32,214.97,11831.0,214.43,215.08,214.32,214.97,11831.0
2020-06-01 12:00:00,215.01,215.22,214.67,215.18,27636.0,215.01,215.22,214.67,215.18,27636.0
2020-06-01 12:05:00,215.24,215.52,215.15,215.36,25161.0,215.24,215.52,215.15,215.36,25161.0
2020-06-01 12:10:00,215.41,215.9,215.03,215.86,20992.0,215.41,215.9,215.03,215.86,20992.0
2020-06-01 12:15:00,215.79,215.79,215.44,215.7,11684.0,215.79,215.79,215.44,215.7,11684.0
2020-06-01 12:20:00,215.65,216.0,215.63,215.94,12306.0,215.65,216.0,215.63,215.94,12306.0
2020-06-01 12:25:00,215.95,216.45,215.89,215.96,19959.0,215.95,216.45,215.89,215.96,19959.0
2020-06-01 12:30:00,216.03,216.36,215.8,215.81,15266.0,216.03,216.36,215.8,215.81,15266.0
2020-06-01 12:35:00,215.75,216.29,215.37,216.23,22476.0,215.75,216.29,215.37,216.23,22476.0
2020-06-01 12:40:00,216.14,217.99,216.11,217.11,172967.0,216.14,217.99,216.11,217.11,172967.0
2020-06-01 12:45:00,217.03,217.53,216.92,217.17,34829.0,217.03,217.53,216.92,217.17,34829.0
2020-06-01 12:50:00,217.17,217.33,216.79,216.84,23660.0,217.17,217.33,216.79,216.84,23660.0
2020-06-01 12:55:00,216.9,217.05,216.42,216.45,20183.0,216.9,217.05,216.42,216.45,20183.0
2020-06-01 13:00:00,216.57,216.97,216.4,216.8,13270.0,216.57,216.97,216.4,216.8,13270.0
2020-06-01 13:05:00,216.9,217.79,216.84,217.39,18737.0,216.9,217.79,216.84,217.39,18737.0
2020-06-01 13:10:00,217.45,217.45,217.1,217.39,6514.0,217.45,217.45,217.1,217.39,6514.0
2020-06-01 13:15:00,217.44,217.76,217.35,217.53,7819.0,217.44,217.76,217.35,217.53,7819.0
2020-06-01 13:20:00,217.47,218.5,217.3,218.37,22831.0,217.47,218.5,217.3,218.37,22831.0
2020-06-01 13:25:00,218.41,218.71,218.28,218.5,12729.0,218.41,218.71,218.28,218.5,12729.0
2020-06-01 13:30:00,218.45,218.51,218.15,218.29,10159.0,218.45,218.51,218.15,218.29,10159.0
2020-06-01 13:35:00,218.27,218.55,218.2,218.33,13492.0,218.27,218.55,218.2,218.33,13492.0
2020-06-01 13:40:00,218.35,218.66,218.25,218.43,17840.0,218.35,218.66,218.25,218.43,17840.0
2020-06-01 13:45:00,218.52,219.46,218.49,219.27,34231.0,218.52,219.46,218.49,219.27,34231.0
2020-06-01 13:50:00,219.36,219.36,218.67,218.99,15452.0,219.36,219.36,218.67,218.99,15452.0
2020-06-01 13:55:00,219.0,219.27,218.97,219.16,10243.0,219.0,219.27,218.97,219.16,10243.0
2020-06-01 14:00:00,219.18,219.36,218.53,218.71,19682.0,219.18,219.36,218.53,218.71,19682.0
2020-06-01 14:05:00,218.66,219.1,218.54,219.07,16656.0,218.66,219.1,218.54,219.07,16656.0
2020-06-01 14:10:00,219.06,219.27,218.86,219.03,13193.0,219.06,219.27,218.86,219.03,13193.0
2020-06-01 14:15:00,219.2,219.3,219.11,219.17,10915.0,219.2,219.3,219.11,219.17,10915.0
2020-06-01 14:20:00,219.15,219.36,218.5,218.68,18429.0,219.15,219.36,218.5,218.68,18429.0
2020-06-01 14:25:00,218.73,219.11,218.68,218.8,11799.0,218.73,219.11,218.68,218.8,11799.0
2020-06-01 14:30:00,218.82,219.22,218.8,219.04,14539.0,218.82,219.22,218.8,219.04,14539.0
2020-06-01 14:35:00,219.11,219.17,218.57,218.66,12451.0,219.11,219.17,218.57,218.66,12451.0
2020-06-01 14:40:00,218.69,218.93,218.66,218.76,10444.0,218.69,218.93,218.66,218.76,10444.0
2020-06-01 14:45:00,218.78,219.53,218.76,219.43,18168.0,218.78,219.53,218.76,219.43,18168.0
2020-06-01 14:50:00,219.43,219.69,219.34,219.58,10865.0,219.43,219.69,219.34,219.58,10865.0
2020-06-01 14:55:00,219.59,219.77,219.5,219.69,14302.0,219.59,219.77,219.5,219.69,14302.0
2020-06-01 15:00:00,219.63,219.94,219.42,219.94,18811.0,219.63,219.94,219.42,219.94,18811.0
2020-06-01 15:05:00,219.94,220.25,219.72,220.08,27415.0,219.94,220.25,219.72,220.08,27415.0
2020-06-01 15:10:00,220.08,220.67,219.78,220.64,27727.0,220.08,220.67,219.78,220.64,27727.0
2020-06-01 15:15:00,220.61,221.19,220.36,221.19,53123.0,220.61,221.19,220.36,221.19,53123.0
2020-06-01 15:20:00,221.18,221.33,220.62,220.87,36741.0,221.18,221.33,220.62,220.87,36741.0
2020-06-01 15:25:00,220.81,221.18,220.33,221.17,50009.0,220.81,221.18,220.33,221.17,50009.0
2020-06-01 15:30:00,221.11,221.51,219.76,219.83,42617.0,221.11,221.51,219.76,219.83,42617.0
2020-06-01 15:35:00,219.84,219.84,218.66,219.08,38564.0,219.84,219.84,218.66,219.08,38564.0
2020-06-01 15:40:00,219.08,219.95,218.88,219.87,41183.0,219.08,219.95,218.88,219.87,41183.0
2020-06-01 15:45:00,219.87,220.09,219.12,219.25,49326.0,219.87,220.09,219.12,219.25,49326.0
2020-06-01 15:50:00,219.13,219.57,218.96,219.55,73969.0,219.13,219.57,218.96,219.55,73969.0
2020-06-01 15:55:00,219.54,219.9,219.22,219.3,59216.0,219.54,219.9,219.22,219.3,59216.0
2020-06-02 09:30:00,218.8,221.0,217.61,218.18,59500.0,218.8,221.0,217.61,218.18,59500.0
2020-06-02 09:35:00,217.83,218.48,216.8,217.73,16485.0,217.83,218.48,216.8,217.73,16485.0
2020-06-02 09:40:00,217.52,219.54,217.0,219.08,9900.0,217.52,219.54,217.0,219.08,9900.0
2020-06-02 09:45:00,219.16,219.75,218.18,218.79,21833.0,219.16,219.75,218.18,218.79,21833.0
2020-06-02 09:50:00,218.93,219.7,218.54,218.56,21189.0,218.93,219.7,218.54,218.56,21189.0
2020-06-02 09:55:00,218.49,218.49,217.58,217.7,11361.0,218.49,218.49,217.58,217.7,11361.0
2020-06-02 10:00:00,217.77,218.01,217.06,217.55,30591.0,217.77,218.01,217.06,217.55,30591.0
2020-06-02 10:05:00,217.58,218.65,217.58,217.99,20475.0,217.58,218.65,217.58,217.99,20475.0
2020-06-02 10:10:00,218.0,218.07,217.29,217.39,11614.0,218.0,218.07,217.29,217.39,11614.0
2020-06-02 10:15:00,217.45,217.62,216.91,217.24,16596.0,217.45,217.62,216.91,217.24,16596.0
2020-06-02 10:20:00,217.34,217.62,216.73,216.94,15936.0,217.34,217.62,216.73,216.94,15936.0
2020-06-02 10:25:00,217.01,217.12,215.78,215.94,25635.0,217.01,217.12,215.78,215.94,25635.0
2020-06-02 10:30:00,215.95,215.95,214.9,214.9,24535.0,215.95,215.95,214.9,214.9,24535.0
2020-06-02 10:35:00,214.92,215.7,214.92,215.23,10504.0,214.92,215.7,214.92,215.23,10504.0
2020-06-02 10:40:00,215.17,215.17,214.33,214.33,28068.0,215.17,215.17,214.33,214.33,28068.0
2020-06-02 10:45:00,214.31,214.63,214.08,214.18,25659.0,214.31,214.63,214.08,214.18,25659.0
2020-06-02 10:50:00,214.24,215.06,214.08,214.79,18036.0,214.24,215.06,214.08,214.79,18036.0
2020-06-02 10:55:00,214.73,215.28,214.41,214.83,18485.0,214.73,215.28,214.41,214.83,18485.0
2020-06-02 11:00:00,214.87,214.87,213.68,214.08,21099.0,214.87,214.87,213.68,214.08,21099.0
2020-06-02 11:05:00,214.12,214.35,213.4,213.53,21314.0,214.12,214.35,213.4,213.53,21314.0
2020-06-02 11:10:00,213.6,214.35,212.11,212.33,96555.0,213.6,214.35,212.11,212.33,96555.0
2020-06-02 11:15:00,212.28,214.13,212.16,213.55,76870.0,212.28,214.13,212.16,213.55,76870.0
2020-06-02 11:20:00,213.63,214.3,213.58,213.96,19700.0,213.63,214.3,213.58,213.96,19700.0
2020-06-02 11:25:00,213.96,214.27,213.69,213.78,23028.0,213.96,214.27,213.69,213.78,23028.0
2020-06-02 11:30:00,213.78,214.38,213.61,214.3,11947.0,213.78,214.38,213.61,214.3,11947.0
2020-06-02 11:35:00,214.22,214.48,214.09,214.09,7648.0,214.22,214.48,214.09,214.09,7648.0
2020-06-02 11:40:00,214.19,214.71,214.19,214.54,15237.0,214.19,214.71,214.19,214.54,15237.0
2020-06-02 11:45:00,214.59,215.23,214.5,214.62,74382.0,214.59,215.23,214.5,214.62,74382.0
2020-06-02 11:50:00,214.41,215.15,214.37,215.04,20272.0,214.41,215.15,214.37,215.04,20272.0
2020-06-02 11:55:00,215.05,215.47,215.05,215.4,6925.0,215.05,215.47,215.05,215.4,6925.0
2020-06-02 12:00:00,215.4,215.5,215.02,215.37,6329.0,215.4,215.5,215.02,215.37,6329.0
2020-06-02 12:05:00,215.36,215.47,215.28,215.32,3380.0,215.36,215.47,215.28,215.32,3380.0
2020-06-02 12:10:00,215.33,215.54,215.15,215.39,8600.0,215.33,215.54,215.15,215.39,8600.0
2020-06-02 12:15:00,215.4,215.57,215.13,215.52,8970.0,215.4,215.57,215.13,215.52,8970.0
2020-06-02 12:20:00,215.52,215.69,215.45,215.57,4400.0,215.52,215.69,215.45,215.57,4400.0
2020-06-02 12:25:00,215.69,215.87,215.69,215.79,7715.0,215.69,215.87,215.69,215.79,7715.0
2020-06-02 12:30:00,215.83,216.38,215.83,216.16,17061.0,215.83,216.38,215.83,216.16,17061.0
2020-06-02 12:35:00,216.13,216.31,215.83,216.31,11226.0,216.13,216.31,215.83,216.31,11226.0
2020-06-02 12:40:00,216.3,216.96,216.09,216.91,31522.0,216.3,216.96,216.09,216.91,31522.0
2020-06-02 12:45:00,216.96,217.05,216.8,217.04,46719.0,216.96,217.05,216.8,217.04,46719.0
2020-06-02 12:50:00,216.99,217.06,216.93,216.96,28478.0,216.99,217.06,216.93,216.96,28478.0
2020-06-02 12:55:00,216.99,217.42,216.96,217.19,17581.0,216.99,217.42,216.96,217.19,17581.0
2020-06-02 13:00:00,217.16,217.27,216.93,217.08,13298.0,217.16,217.27,216.93,217.08,13298.0
2020-06-02 13:05:00,217.01,217.39,217.0,217.39,10911.0,217.01,217.39,217.0,217.39,10911.0
2020-06-02 13:10:00,217.42,217.46,217.01,217.07,8321.0,217.42,217.46,217.01,217.07,8321.0
2020-06-02 13:15:00,217.04,217.25,216.95,217.06,9600.0,217.04,217.25,216.95,217.06,9600.0
2020-06-02 13:20:00,217.11,217.48,216.93,217.48,15186.0,217.11,217.48,216.93,217.48,15186.0
2020-06-02 13:25:00,217.54,217.55,217.35,217.41,27413.0,217.54,217.55,217.35,217.41,27413.0
2020-06-02 13:30:00,217.44,217.5,216.94,217.42,11126.0,217.44,217.5,216.94,217.42,11126.0
2020-06-02 13:35:00,217.48,217.55,217.26,217.5,11222.0,217.48,217.55,217.26,217.5,11222.0
2020-06-02 13:40:00,217.46,217.46,217.1,217.43,8574.0,217.46,217.46,217.1,217.43,8574.0
2020-06-02 13:45:00,217.41,217.68,217.31,217.68,12988.0,217.41,217.68,217.31,217.68,12988.0
2020-06-02 13:50:00,217.67,218.05,217.52,217.94,15774.0,217.67,218.05,217.52,217.94,15774.0
2020-06-02 13:55:00,217.93,218.26,217.93,218.22,29381.0,217.93,218.26,217.93,218.22,29381.0
2020-06-02 14:00:00,218.15,218.18,217.95,218.03,25387.0,218.15,218.18,217.95,218.03,25387.0
2020-06-02 14:05:00,218.12,218.12,217.5,217.76,18410.0,218.12,218.12,217.5,217.76,18410.0
2020-06-02 14:10:00,217.82,217.84,217.2,217.32,14288.0,217.82,217.84,217.2,217.32,14288.0
2020-06-02 14:15:00,217.42,218.07,217.42,217.97,9392.0,217.42,218.07,217.42,217.97,9392.0
2020-06-02 14:20:00,217.91,217.92,217.57,217.72,13375.0,217.91,217.92,217.57,217.72,13375.0
2020-06-02 14:25:00,217.7,217.75,217.2,217.35,16656.0,217.7,217.75,217.2,217.35,16656.0
2020-06-02 14:30:00,217.42,217.48,217.1,217.25,23105.0,217.42,217.48,217.1,217.25,23105.0
2020-06-02 14:35:00,217.35,217.4,217.1,217.31,14079.0,217.35,217.4,217.1,217.31,14079.0
2020-06-02 14:40:00,217.36,217.58,217.23,217.42,12088.0,217.36,217.58,217.23,217.42,12088.0
2020-06-02 14:45:00,217.4,217.65,217.22,217.64,10899.0,217.4,217.65,217.22,217.64,10899.0
2020-06-02 14:50:00,217.71,217.74,217.22,217.26,19515.0,217.71,217.74,217.22,217.26,19515.0
2020-06-02 14:55:00,217.24,217.55,217.18,217.45,14203.0,217.24,217.55,217.18,217.45,14203.0
2020-06-02 15:00:00,217.42,217.51,217.0,217.21,14133.0,217.42,217.51,217.0,217.21,14133.0
2020-06-02 15:05:00,217.2,217.32,217.01,217.1,11504.0,217.2,217.32,217.01,217.1,11504.0
2020-06-02 15:10:00,217.12,217.25,216.9,216.97,15383.0,217.12,217.25,216.9,216.97,15383.0
2020-06-02 15:15:00,217.03,217.38,217.03,217.37,10629.0,217.03,217.38,217.03,217.37,10629.0
2020-06-02 15:20:00,217.32,217.54,216.85,217.15,14279.0,217.32,217.54,216.85,217.15,14279.0
2020-06-02 15:25:00,217.16,217.39,216.92,217.37,10520.0,217.16,217.39,216.92,217.37,10520.0
2020-06-02 15:30:00,217.39,217.41,217.14,217.31,25595.0,217.39,217.41,217.14,217.31,25595.0
2020-06-02 15:35:00,217.28,217.72,217.28,217.72,20112.0,217.28,217.72,217.28,217.72,20112.0
2020-06-02 15:40:00,217.78,217.81,217.42,217.61,11830.0,217.78,217.81,217.42,217.61,11830.0
2020-06-02 15:45:00,217.6,217.93,217.54,217.92,17619.0,217.6,217.93,217.54,217.92,17619.0
2020-06-02 15:50:00,217.95,219.15,217.93,219.01,52809.0,217.95,219.15,217.93,219.01,52809.0
2020-06-02 15:55:00,218.91,219.2,218.68,219.19,67686.0,218.91,219.2,218.68,219.19,67686.0
2020-06-03 09:30:00,220.75,222.0,220.0,220.11,34485.0,220.75,222.0,220.0,220.11,34485.0
2020-06-03 09:35:00,219.82,220.59,219.17,219.97,18596.0,219.82,220.59,219.17,219.97,18596.0
2020-06-03 09:40:00,219.63,220.5,219.53,219.96,8978.0,219.63,220.5,219.53,219.96,8978.0
2020-06-03 09:45:00,220.07,221.1,220.07,220.87,13066.0,220.07,221.1,220.07,220.87,13066.0
2020-06-03 09:50:00,220.98,222.57,220.98,222.57,27970.0,220.98,222.57,220.98,222.57,27970.0
2020-06-03 09:55:00,222.52,223.4,222.24,223.4,18428.0,222.52,223.4,222.24,223.4,18428.0
2020-06-03 10:00:00,223.44,223.51,222.83,223.18,15229.0,223.44,223.51,222.83,223.18,15229.0
2020-06-03 10:05:00,223.19,223.46,222.62,223.19,14006.0,223.19,223.46,222.62,223.19,14006.0
2020-06-03 10:10:00,222.9,223.07,222.43,222.57,23506.0,222.9,223.07,222.43,222.57,23506.0
2020-06-03 10:15:00,222.7,223.33,222.46,223.08,12126.0,222.7,223.33,222.46,223.08,12126.0
2020-06-03 10:20:00,223.0,223.26,222.32,222.67,7400.0,223.0,223.26,222.32,222.67,7400.0
2020-06-03 10:25:00,222.7,222.88,222.54,222.86,5135.0,222.7,222.88,222.54,222.86,5135.0
2020-06-03 10:30:00,222.7,223.54,222.7,223.44,6148.0,222.7,223.54,222.7,223.44,6148.0
2020-06-03 10:35:00,223.43,223.89,223.32,223.32,25277.0,223.43,223.89,223.32,223.32,25277.0
2020-06-03 10:40:00,223.22,223.33,222.81,223.32,20595.0,223.22,223.33,222.81,223.32,20595.0
2020-06-03 10:45:00,223.3,223.32,222.96,223.05,16520.0,223.3,223.32,222.96,223.05,16520.0
2020-06-03 10:50:00,223.03,223.35,222.91,223.25,13927.0,223.03,223.35,222.91,223.25,13927.0
2020-06-03 10:55:00,223.26,223.47,222.83,222.9,16555.0,223.26,223.47,222.83,222.9,16555.0
2020-06-03 11:00:00,222.74,222.83,222.39,222.83,15719.0,222.74,222.83,222.39,222.83,15719.0
2020-06-03 11:05:00,222.96,223.09,222.79,222.89,8514.0,222.96,223.09,222.79,222.89,8514.0
2020-06-03 11:10:00,222.76,223.25,222.76,222.9,5970.0,222.76,223.25,222.76,222.9,5970.0
2020-06-03 11:15:00,222.95,223.19,222.95,223.09,6261.0,222.95,223.19,222.95,223.09,6261.0
2020-06-03 11:20:00,223.13,223.24,222.79,223.06,15340.0,223.13,223.24,222.79,223.06,15340.0
2020-06-03 11:25:00,223.12,223.24,223.0,223.16,4183.0,223.12,223.24,223.0,223.16,4183.0
2020-06-03 11:30:00,223.14,223.38,222.94,223.38,6200.0,223.14,223.38,222.94,223.38,6200.0
2020-06-03 11:35:00,223.32,223.37,223.1,223.33,5310.0,223.32,223.37,223.1,223.33,5310.0
2020-06-03 11:40:00,223.37,223.69,222.87,222.94,12307.0,223.37,223.69,222.87,222.94,12307.0
2020-06-03 11:45:00,223.03,223.08,222.34,223.05,11664.0,223.03,223.08,222.34,223.05,11664.0
2020-06-03 11:50:00,223.08,223.5,223.02,223.44,5402.0,223.08,223.5,223.02,223.44,5402.0
2020-06-03 11:55:00,223.45,223.9,223.35,223.47,13077.0,223.45,223.9,223.35,223.47,13077.0
2020-06-03 12:00:00,223.4,223.69,223.23,223.62,5638.0,223.4,223.69,223.23,223.62,5638.0
2020-06-03 12:05:00,223.62,223.72,222.7,222.7,9377.0,223.62,223.72,222.7,222.7,9377.0
2020-06-03 12:10:00,222.84,222.94,222.56,222.58,7192.0,222.84,222.94,222.56,222.58,7192.0
2020-06-03 12:15:00,222.7,223.22,222.53,223.22,18117.0,222.7,223.22,222.53,223.22,18117.0
2020-06-03 12:20:00,223.24,223.45,223.05,223.38,14094.0,223.24,223.45,223.05,223.38,14094.0
2020-06-03 12:25:00,223.53,224.23,223.45,224.22,21757.0,223.53,224.23,223.45,224.22,21757.0
2020-06-03 12:30:00,224.27,224.39,223.98,224.0,19556.0,224.27,224.39,223.98,224.0,19556.0
2020-06-03 12:35:00,224.02,224.59,224.02,224.41,7334.0,224.02,224.59,224.02,224.41,7334.0
2020-06-03 12:40:00,224.38,224.55,224.3,224.48,6210.0,224.38,224.55,224.3,224.48,6210.0
2020-06-03 12:45:00,224.58,224.77,224.4,224.69,5677.0,224.58,224.77,224.4,224.69,5677.0
2020-06-03 12:50:00,224.73,224.81,224.33,224.58,6936.0,224.73,224.81,224.33,224.58,6936.0
2020-06-03 12:55:00,224.58,224.84,224.48,224.66,7320.0,224.58,224.84,224.48,224.66,7320.0
2020-06-03 13:00:00,224.67,225.1,224.47,225.03,32956.0,224.67,225.1,224.47,225.03,32956.0
2020-06-03 13:05:00,224.95,225.68,224.94,225.26,35053.0,224.95,225.68,224.94,225.26,35053.0
2020-06-03 13:10:00,225.25,225.73,224.72,225.34,218291.0,225.25,225.73,224.72,225.34,218291.0
2020-06-03 13:15:00,225.4,226.22,225.22,226.21,18304.0,225.4,226.22,225.22,226.21,18304.0
2020-06-03 13:20:00,226.33,226.79,226.33,226.62,42234.0,226.33,226.79,226.33,226.62,42234.0
2020-06-03 13:25:00,226.62,226.81,225.9,226.54,34259.0,226.62,226.81,225.9,226.54,34259.0
2020-06-03 13:30:00,226.5,226.53,225.82,225.85,7265.0,226.5,226.53,225.82,225.85,7265.0
2020-06-03 13:35:00,225.92,226.17,225.55,226.05,12974.0,225.92,226.17,225.55,226.05,12974.0
2020-06-03 13:40:00,226.05,226.17,225.28,225.31,10005.0,226.05,226.17,225.28,225.31,10005.0
2020-06-03 13:45:00,225.31,225.31,224.86,224.86,7497.0,225.31,225.31,224.86,224.86,7497.0
2020-06-03 13:50:00,224.8,224.95,224.53,224.75,9100.0,224.8,224.95,224.53,224.75,9100.0
2020-06-03 13:55:00,224.67,224.77,224.5,224.59,18909.0,224.67,224.77,224.5,224.59,18909.0
2020-06-03 14:00:00,224.6,225.01,224.5,224.89,10809.0,224.6,225.01,224.5,224.89,10809.0
2020-06-03 14:05:00,224.9,225.01,224.76,224.91,6300.0,224.9,225.01,224.76,224.91,6300.0
2020-06-03 14:10:00,224.95,224.98,224.64,224.83,4615.0,224.95,224.98,224.64,224.83,4615.0
2020-06-03 14:15:00,224.92,225.21,224.78,225.06,13116.0,224.92,225.21,224.78,225.06,13116.0
2020-06-03 14:20:00,225.14,225.14,224.7,225.0,11238.0,225.14,225.14,224.7,225.0,11238.0
2020-06-03 14:25:00,225.05,225.05,224.64,224.64,7923.0,225.05,225.05,224.64,224.64,7923.0
2020-06-03 14:30:00,224.71,224.82,224.58,224.69,6051.0,224.71,224.82,224.58,224.69,6051.0
2020-06-03 14:35:00,224.69,224.95,224.68,224.81,6666.0,224.69,224.95,224.68,224.81,6666.0
2020-06-03 14:40:00,224.84,225.11,224.8,225.1,7366.0,224.84,225.11,224.8,225.1,7366.0
2020-06-03 14:45:00,225.03,225.23,225.0,225.02,5310.0,225.03,225.23,225.0,225.02,5310.0
2020-06-03 14:50:00,225.0,225.52,224.97,225.5,11240.0,225.0,225.52,224.97,225.5,11240.0
2020-06-03 14:55:00,225.24,226.02,225.24,225.87,17160.0,225.24,226.02,225.24,225.87,17160.0
2020-06-03 15:00:00,225.79,226.5,225.68,225.71,16529.0,225.79,226.5,225.68,225.71,16529.0
2020-06-03 15:05:00,225.61,226.04,225.6,225.89,8548.0,225.61,226.04,225.6,225.89,8548.0
2020-06-03 15:10:00,225.97,226.28,225.93,226.12,9797.0,225.97,226.28,225.93,226.12,9797.0
2020-06-03 15:15:00,226.13,226.13,225.51,225.99,10736.0,226.13,226.13,225.51,225.99,10736.0
2020-06-03 15:20:00,226.03,226.33,225.8,226.33,10570.0,226.03,226.33,225.8,226.33,10570.0
2020-06-03 15:25:00,226.35,226.5,226.22,226.28,15125.0,226.35,226.5,226.22,226.28,15125.0
2020-06-03 15:30:00,226.24,226.46,225.92,226.34,23421.0,226.24,226.46,225.92,226.34,23421.0
2020-06-03 15:35:00,226.38,226.55,226.12,226.55,22484.0,226.38,226.55,226.12,226.55,22484.0
2020-06-03 15:40:00,226.54,227.08,226.43,226.73,42422.0,226.54,227.08,226.43,226.73,42422.0
2020-06-03 15:45:00,226.71,227.39,226.45,227.29,45488.0,226.71,227.39,226.45,227.29,45488.0
2020-06-03 15:50:00,227.35,227.39,226.43,226.69,43865.0,227.35,227.39,226.43,226.69,43865.0
2020-06-03 15:55:00,226.72,226.8,225.91,226.26,77449.0,226.72,226.8,225.91,226.26,77449.0
2020-06-04 09:30:00,225.0,227.22,224.35,226.5,35813.0,225.0,227.22,224.35,226.5,35813.0
2020-06-04 09:35:00,226.24,226.44,225.27,225.9,16427.0,226.24,226.44,225.27,225.9,16427.0
2020-06-04 09:40:00,225.76,226.77,225.67,226.53,14232.0,225.76,226.77,225.67,226.53,14232.0
2020-06-04 09:45:00,226.1,226.89,225.58,226.22,10810.0,226.1,226.89,225.58,226.22,10810.0
2020-06-04 09:50:00,226.25,227.19,225.75,227.0,11487.0,226.25,227.19,225.75,227.0,11487.0
2020-06-04 09:55:00,227.11,227.19,226.35,226.35,12148.0,227.11,227.19,226.35,226.35,12148.0
2020-06-04 10:00:00,226.13,226.54,225.72,226.48,14657.0,226.13,226.54,225.72,226.48,14657.0
2020-06-04 10:05:00,226.42,226.8,226.27,226.75,5481.0,226.42,226.8,226.27,226.75,5481.0
2020-06-04 10:10:00,226.76,226.79,226.06,226.17,8049.0,226.76,226.79,226.06,226.17,8049.0
2020-06-04 10:15:00,226.38,226.68,225.86,225.86,11296.0,226.38,226.68,225.86,225.86,11296.0
2020-06-04 10:20:00,225.85,226.47,225.7,226.21,14382.0,225.85,226.47,225.7,226.21,14382.0
2020-06-04 10:25:00,226.16,226.65,226.03,226.36,8581.0,226.16,226.65,226.03,226.36,8581.0
2020-06-04 10:30:00,226.41,227.15,226.02,226.95,18439.0,226.41,227.15,226.02,226.95,18439.0
2020-06-04 10:35:00,227.02,227.27,226.64,227.27,5126.0,227.02,227.27,226.64,227.27,5126.0
2020-06-04 10:40:00,227.36,227.37,226.36,226.44,8818.0,227.36,227.37,226.36,226.44,8818.0
2020-06-04 10:45:00,226.26,226.61,225.94,226.58,8461.0,226.26,226.61,225.94,226.58,8461.0
2020-06-04 10:50:00,226.55,226.56,226.11,226.37,3833.0,226.55,226.56,226.11,226.37,3833.0
2020-06-04 10:55:00,226.38,226.56,226.27,226.41,7991.0,226.38,226.56,226.27,226.41,7991.0
2020-06-04 11:00:00,226.5,226.5,225.87,226.05,8017.0,226.5,226.5,225.87,226.05,8017.0
2020-06-04 11:05:00,225.99,226.0,225.45,225.45,6549.0,225.99,226.0,225.45,225.45,6549.0
2020-06-04 11:10:00,225.27,225.3,224.39,225.01,13337.0,225.27,225.3,224.39,225.01,13337.0
2020-06-04 11:15:00,224.92,225.35,224.88,225.07,79506.0,224.92,225.35,224.88,225.07,79506.0
2020-06-04 11:20:00,225.15,225.77,225.15,225.51,50186.0,225.15,225.77,225.15,225.51,50186.0
2020-06-04 11:25:00,225.51,225.72,224.5,225.2,79622.0,225.51,225.72,224.5,225.2,79622.0
2020-06-04 11:30:00,225.21,226.14,225.08,226.04,7556.0,225.21,226.14,225.08,226.04,7556.0
2020-06-04 11:35:00,225.94,226.24,225.89,226.24,5148.0,225.94,226.24,225.89,226.24,5148.0
2020-06-04 11:40:00,226.3,226.34,225.95,226.02,13056.0,226.3,226.34,225.95,226.02,13056.0
2020-06-04 11:45:00,225.98,226.36,225.81,225.81,9529.0,225.98,226.36,225.81,225.81,9529.0
2020-06-04 11:50:00,225.79,226.29,225.62,226.29,6642.0,225.79,226.29,225.62,226.29,6642.0
2020-06-04 11:55:00,226.31,226.53,226.23,226.31,12480.0,226.31,226.53,226.23,226.31,12480.0
2020-06-04 12:00:00,226.33,226.39,226.01,226.23,18670.0,226.33,226.39,226.01,226.23,18670.0
2020-06-04 12:05:00,226.23,226.91,226.09,226.86,7405.0,226.23,226.91,226.09,226.86,7405.0
2020-06-04 12:10:00,226.87,227.02,226.52,226.68,6134.0,226.87,227.02,226.52,226.68,6134.0
2020-06-04 12:15:00,226.59,227.06,226.58,226.8,7933.0,226.59,227.06,226.58,226.8,7933.0
2020-06-04 12:20:00,226.71,226.88,226.64,226.84,4436.0,226.71,226.88,226.64,226.84,4436.0
2020-06-04 12:25:00,226.83,226.83,226.02,226.02,3505.0,226.83,226.83,226.02,226.02,3505.0
2020-06-04 12:30:00,225.99,226.01,225.22,225.51,18476.0,225.99,226.01,225.22,225.51,18476.0
2020-06-04 12:35:00,225.5,225.98,225.5,225.7,7940.0,225.5,225.98,225.5,225.7,7940.0
2020-06-04 12:40:00,225.72,225.87,225.5,225.54,9204.0,225.72,225.87,225.5,225.54,9204.0
2020-06-04 12:45:00,225.6,225.84,225.5,225.67,12364.0,225.6,225.84,225.5,225.67,12364.0
2020-06-04 12:50:00,225.68,226.01,225.5,225.5,6241.0,225.68,226.01,225.5,225.5,6241.0
2020-06-04 12:55:00,225.56,225.64,225.45,225.45,29963.0,225.56,225.64,225.45,225.45,29963.0
2020-06-04 13:00:00,225.34,225.56,225.2,225.27,3798.0,225.34,225.56,225.2,225.27,3798.0
2020-06-04 13:05:00,225.27,225.65,225.17,225.65,5604.0,225.27,225.65,225.17,225.65,5604.0
2020-06-04 13:10:00,225.6,225.6,225.26,225.31,10744.0,225.6,225.6,225.26,225.31,10744.0
2020-06-04 13:15:00,225.31,225.53,225.25,225.53,39367.0,225.31,225.53,225.25,225.53,39367.0
2020-06-04 13:20:00,225.48,225.51,225.1,225.45,35068.0,225.48,225.51,225.1,225.45,35068.0
2020-06-04 13:25:00,225.45,225.45,224.58,224.64,12183.0,225.45,225.45,224.58,224.64,12183.0
2020-06-04 13:30:00,224.68,225.38,224.64,225.17,9294.0,224.68,225.38,224.64,225.17,9294.0
2020-06-04 13:35:00,225.12,225.14,224.9,225.04,46530.0,225.12,225.14,224.9,225.04,46530.0
2020-06-04 13:40:00,225.0,225.57,225.0,225.51,5524.0,225.0,225.57,225.0,225.51,5524.0
2020-06-04 13:45:00,225.53,225.65,225.37,225.47,7316.0,225.53,225.65,225.37,225.47,7316.0
2020-06-04 13:50:00,225.41,225.41,224.9,225.01,7958.0,225.41,225.41,224.9,225.01,7958.0
2020-06-04 13:55:00,224.96,225.22,224.9,225.22,13133.0,224.96,225.22,224.9,225.22,13133.0
2020-06-04 14:00:00,225.17,225.48,225.14,225.48,3400.0,225.17,225.48,225.14,225.48,3400.0
2020-06-04 14:05:00,225.59,225.64,225.24,225.37,4518.0,225.59,225.64,225.24,225.37,4518.0
2020-06-04 14:10:00,225.38,225.39,225.18,225.28,3406.0,225.38,225.39,225.18,225.28,3406.0
2020-06-04 14:15:00,225.35,225.39,225.0,225.14,16824.0,225.35,225.39,225.0,225.14,16824.0
2020-06-04 14:20:00,225.09,225.2,225.0,225.1,4456.0,225.09,225.2,225.0,225.1,4456.0
2020-06-04 14:25:00,225.03,225.31,224.98,225.26,11493.0,225.03,225.31,224.98,225.26,11493.0
2020-06-04 14:30:00,225.24,225.24,223.89,224.07,43964.0,225.24,225.24,223.89,224.07,43964.0
2020-06-04 14:35:00,224.12,224.36,224.12,224.36,7530.0,224.12,224.36,224.12,224.36,7530.0
2020-06-04 14:40:00,224.34,224.43,224.21,224.36,10893.0,224.34,224.43,224.21,224.36,10893.0
2020-06-04 14:45:00,224.33,224.45,224.2,224.32,10130.0,224.33,224.45,224.2,224.32,10130.0
2020-06-04 14:50:00,224.31,224.33,224.06,224.22,37166.0,224.31,224.33,224.06,224.22,37166.0
2020-06-04 14:55:00,224.23,224.32,223.29,223.48,42361.0,224.23,224.32,223.29,223.48,42361.0
2020-06-04 15:00:00,223.43,224.13,223.43,224.06,11633.0,223.43,224.13,223.43,224.06,11633.0
2020-06-04 15:05:00,224.07,224.12,223.83,224.12,14491.0,224.07,224.12,223.83,224.12,14491.0
2020-06-04 15:10:00,224.11,224.19,223.78,224.07,12130.0,224.11,224.19,223.78,224.07,12130.0
2020-06-04 15:15:00,224.05,224.63,223.89,224.63,35014.0,224.05,224.63,223.89,224.63,35014.0
2020-06-04 15:20:00,224.64,224.89,224.32,224.71,11565.0,224.64,224.89,224.32,224.71,11565.0
2020-06-04 15:25:00,224.71,224.98,224.56,224.56,8852.0,224.71,224.98,224.56,224.56,8852.0
2020-06-04 15:30:00,224.54,224.96,224.3,224.71,14958.0,224.54,224.96,224.3,224.71,14958.0
2020-06-04 15:35:00,224.7,224.76,223.97,224.21,15218.0,224.7,224.76,223.97,224.21,15218.0
2020-06-04 15:40:00,224.23,224.63,224.08,224.54,22893.0,224.23,224.63,224.08,224.54,22893.0
2020-06-04 15:45:00,224.54,225.07,224.53,225.07,28568.0,224.54,225.07,224.53,225.07,28568.0
2020-06-04 15:50:00,225.07,225.27,224.54,224.98,82204.0,225.07,225.27,224.54,224.98,82204.0
2020-06-04 15:55:00,224.98,225.64,224.95,225.0,80657.0,224.98,225.64,224.95,225.0,80657.0
2020-06-05 09:30:00,224.67,225.2,223.0,224.86,24570.0,224.67,225.2,223.0,224.86,24570.0
2020-06-05 09:35:00,224.91,228.52,224.65,227.28,17630.0,224.91,228.52,224.65,227.28,17630.0
2020-06-05 09:40:00,226.94,230.45,226.76,230.35,32978.0,226.94,230.45,226.76,230.35,32978.0
2020-06-05 09:45:00,230.45,231.0,229.2,229.94,28052.0,230.45,231.0,229.2,229.94,28052.0
2020-06-05 09:50:00,230.04,231.36,229.2,230.18,12105.0,230.04,231.36,229.2,230.18,12105.0
2020-06-05 09:55:00,230.25,230.25,228.28,228.96,16244.0,230.25,230.25,228.28,228.96,16244.0
2020-06-05 10:00:00,229.15,230.14,228.6,229.08,14234.0,229.15,230.14,228.6,229.08,14234.0
2020-06-05 10:05:00,229.39,230.14,229.06,229.98,12353.0,229.39,230.14,229.06,229.98,12353.0
2020-06-05 10:10:00,230.08,230.89,229.86,230.89,16332.0,230.08,230.89,229.86,230.89,16332.0
2020-06-05 10:15:00,230.56,230.56,229.69,230.32,9843.0,230.56,230.56,229.69,230.32,9843.0
2020-06-05 10:20:00,230.48,230.79,229.94,230.79,14654.0,230.48,230.79,229.94,230.79,14654.0
2020-06-05 10:25:00,230.67,230.86,229.76,230.01,15199.0,230.67,230.86,229.76,230.01,15199.0
2020-06-05 10:30:00,229.99,230.65,229.99,230.24,5420.0,229.99,230.65,229.99,230.24,5420.0
2020-06-05 10:35:00,230.37,231.61,230.3,231.5,18167.0,230.37,231.61,230.3,231.5,18167.0
2020-06-05 10:40:00,231.4,231.4,230.77,230.77,4643.0,231.4,231.4,230.77,230.77,4643.0
2020-06-05 10:45:00,230.85,231.15,230.57,230.83,7001.0,230.85,231.15,230.57,230.83,7001.0
2020-06-05 10:50:00,230.8,230.9,230.35,230.9,9588.0,230.8,230.9,230.35,230.9,9588.0
2020-06-05 10:55:00,230.94,232.28,230.94,231.79,20216.0,230.94,232.28,230.94,231.79,20216.0
2020-06-05 11:00:00,231.61,232.38,231.28,232.38,9208.0,231.61,232.38,231.28,232.38,9208.0
2020-06-05 11:05:00,232.24,232.6,231.79,232.0,13657.0,232.24,232.6,231.79,232.0,13657.0
2020-06-05 11:10:00,232.0,232.47,231.95,231.96,4837.0,232.0,232.47,231.95,231.96,4837.0
2020-06-05 11:15:00,231.87,232.36,231.55,232.36,7775.0,231.87,232.36,231.55,232.36,7775.0
2020-06-05 11:20:00,232.34,234.0,232.27,233.99,14431.0,232.34,234.0,232.27,233.99,14431.0
2020-06-05 11:25:00,233.88,234.3,233.62,233.97,22752.0,233.88,234.3,233.62,233.97,22752.0
2020-06-05 11:30:00,233.95,234.44,233.01,233.31,11313.0,233.95,234.44,233.01,233.31,11313.0
2020-06-05 11:35:00,233.19,233.56,232.68,232.69,10945.0,233.19,233.56,232.68,232.69,10945.0
2020-06-05 11:40:00,232.77,232.85,232.54,232.62,9223.0,232.77,232.85,232.54,232.62,9223.0
2020-06-05 11:45:00,232.58,232.84,232.48,232.75,7366.0,232.58,232.84,232.48,232.75,7366.0
2020-06-05 11:50:00,232.75,233.34,232.75,233.3,7245.0,232.75,233.34,232.75,233.3,7245.0
2020-06-05 11:55:00,233.28,233.34,233.1,233.26,6012.0,233.28,233.34,233.1,233.26,6012.0
2020-06-05 12:00:00,233.3,233.51,233.06,233.44,9357.0,233.3,233.51,233.06,233.44,9357.0
2020-06-05 12:05:00,233.56,233.59,233.4,233.42,4774.0,233.56,233.59,233.4,233.42,4774.0
2020-06-05 12:10:00,233.55,233.67,233.43,233.48,9737.0,233.55,233.67,233.43,233.48,9737.0
2020-06-05 12:15:00,233.49,233.69,232.58,232.81,20012.0,233.49,233.69,232.58,232.81,20012.0
2020-06-05 12:20:00,232.85,233.44,232.85,233.44,11393.0,232.85,233.44,232.85,233.44,11393.0
2020-06-05 12:25:00,233.41,233.71,233.36,233.55,13386.0,233.41,233.71,233.36,233.55,13386.0
2020-06-05 12:30:00,233.55,234.34,233.55,234.19,10458.0,233.55,234.34,233.55,234.19,10458.0
2020-06-05 12:35:00,234.24,234.54,234.07,234.13,17902.0,234.24,234.54,234.07,234.13,17902.0
2020-06-05 12:40:00,234.07,234.34,233.86,234.05,13707.0,234.07,234.34,233.86,234.05,13707.0
2020-06-05 12:45:00,234.1,234.26,233.44,233.61,10989.0,234.1,234.26,233.44,233.61,10989.0
2020-06-05 12:50:00,233.61,233.87,233.46,233.7,10838.0,233.61,233.87,233.46,233.7,10838.0
2020-06-05 12:55:00,233.71,233.99,233.55,233.95,12261.0,233.71,233.99,233.55,233.95,12261.0
2020-06-05 13:00:00,233.88,233.94,233.19,233.23,6801.0,233.88,233.94,233.19,233.23,6801.0
2020-06-05 13:05:00,233.28,233.82,233.1,233.71,5800.0,233.28,233.82,233.1,233.71,5800.0
2020-06-05 13:10:00,233.73,234.03,233.58,233.78,10775.0,233.73,234.03,233.58,233.78,10775.0
2020-06-05 13:15:00,233.89,234.26,233.89,234.15,11849.0,233.89,234.26,233.89,234.15,11849.0
2020-06-05 13:20:00,234.11,234.2,233.91,234.08,10921.0,234.11,234.2,233.91,234.08,10921.0
2020-06-05 13:25:00,234.08,234.3,233.95,234.3,14578.0,234.08,234.3,233.95,234.3,14578.0
2020-06-05 13:30:00,234.31,234.47,233.73,233.74,9990.0,234.31,234.47,233.73,233.74,9990.0
2020-06-05 13:35:00,233.8,233.8,233.08,233.29,9201.0,233.8,233.8,233.08,233.29,9201.0
2020-06-05 13:40:00,233.28,233.3,232.92,233.0,8572.0,233.28,233.3,232.92,233.0,8572.0
2020-06-05 13:45:00,232.92,232.92,232.67,232.85,4658.0,232.92,232.92,232.67,232.85,4658.0
2020-06-05 13:50:00,232.8,233.18,232.8,233.11,7300.0,232.8,233.18,232.8,233.11,7300.0
2020-06-05 13:55:00,233.06,233.21,232.69,232.71,7803.0,233.06,233.21,232.69,232.71,7803.0
2020-06-05 14:00:00,232.66,233.0,232.56,232.88,6950.0,232.66,233.0,232.56,232.88,6950.0
2020-06-05 14:05:00,232.83,232.94,232.73,232.9,16729.0,232.83,232.94,232.73,232.9,16729.0
2020-06-05 14:10:00,232.96,233.15,232.96,233.09,7513.0,232.96,233.15,232.96,233.09,7513.0
2020-06-05 14:15:00,233.1,233.14,232.87,233.1,16314.0,233.1,233.14,232.87,233.1,16314.0
2020-06-05 14:20:00,233.14,233.49,233.14,233.38,10465.0,233.14,233.49,233.14,233.38,10465.0
2020-06-05 14:25:00,233.38,233.89,233.32,233.74,16000.0,233.38,233.89,233.32,233.74,16000.0
2020-06-05 14:30:00,233.8,233.87,233.67,233.77,16080.0,233.8,233.87,233.67,233.77,16080.0
2020-06-05 14:35:00,233.76,234.13,233.49,234.13,21257.0,233.76,234.13,233.49,234.13,21257.0
2020-06-05 14:40:00,234.22,234.41,233.94,234.06,9931.0,234.22,234.41,233.94,234.06,9931.0
2020-06-05 14:45:00,234.0,234.3,234.0,234.18,8400.0,234.0,234.3,234.0,234.18,8400.0
2020-06-05 14:50:00,234.22,234.38,234.03,234.13,20257.0,234.22,234.38,234.03,234.13,20257.0
2020-06-05 14:55:00,234.25,234.34,234.08,234.13,23486.0,234.25,234.34,234.08,234.13,23486.0
2020-06-05 15:00:00,234.16,234.26,233.53,233.74,11088.0,234.16,234.26,233.53,233.74,11088.0
2020-06-05 15:05:00,233.8,233.88,233.17,233.28,11738.0,233.8,233.88,233.17,233.28,11738.0
2020-06-05 15:10:00,233.25,233.26,232.95,233.17,10660.0,233.25,233.26,232.95,233.17,10660.0
2020-06-05 15:15:00,233.19,233.55,233.14,233.39,18292.0,233.19,233.55,233.14,233.39,18292.0
2020-06-05 15:20:00,233.47,233.76,233.31,233.51,20300.0,233.47,233.76,233.31,233.51,20300.0
2020-06-05 15:25:00,233.5,233.93,233.46,233.91,16630.0,233.5,233.93,233.46,233.91,16630.0
2020-06-05 15:30:00,233.82,234.1,233.71,233.72,19843.0,233.82,234.1,233.71,233.72,19843.0
2020-06-05 15:35:00,233.73,234.07,233.68,233.77,21700.0,233.73,234.07,233.68,233.77,21700.0
2020-06-05 15:40:00,233.74,233.74,233.01,233.24,21279.0,233.74,233.74,233.01,233.24,21279.0
2020-06-05 15:45:00,233.25,233.63,232.82,233.46,43789.0,233.25,233.63,232.82,233.46,43789.0
2020-06-05 15:50:00,233.47,233.98,233.18,233.8,47385.0,233.47,233.98,233.18,233.8,47385.0
2020-06-05 15:55:00,233.77,233.97,233.27,233.88,66368.0,233.77,233.97,233.27,233.88,66368.0
2020-06-08 09:30:00,231.68,234.53,231.03,234.43,31213.0,231.68,234.53,231.03,234.43,31213.0
2020-06-08 09:35:00,234.44,236.47,233.85,234.12,13654.0,234.44,236.47,233.85,234.12,13654.0
2020-06-08 09:40:00,234.03,234.53,233.23,234.27,16755.0,234.03,234.53,233.23,234.27,16755.0
2020-06-08 09:45:00,234.38,235.11,233.11,233.49,36267.0,234.38,235.11,233.11,233.49,36267.0
2020-06-08 09:50:00,233.39,233.39,232.03,232.49,26538.0,233.39,233.39,232.03,232.49,26538.0
2020-06-08 09:55:00,232.36,232.92,231.6,232.9,22450.0,232.36,232.92,231.6,232.9,22450.0
2020-06-08 10:00:00,233.17,233.19,231.59,231.65,22902.0,233.17,233.19,231.59,231.65,22902.0
2020-06-08 10:05:00,231.66,232.01,230.6,231.01,17410.0,231.66,232.01,230.6,231.01,17410.0
2020-06-08 10:10:00,231.02,232.25,231.02,231.86,12344.0,231.02,232.25,231.02,231.86,12344.0
2020-06-08 10:15:00,231.61,232.42,231.56,231.6,19247.0,231.61,232.42,231.56,231.6,19247.0
2020-06-08 10:20:00,231.79,232.53,231.78,232.53,14108.0,231.79,232.53,231.78,232.53,14108.0
2020-06-08 10:25:00,232.62,233.17,232.41,232.99,18015.0,232.62,233.17,232.41,232.99,18015.0
2020-06-08 10:30:00,232.95,232.98,232.51,232.76,4651.0,232.95,232.98,232.51,232.76,4651.0
2020-06-08 10:35:00,232.65,232.85,232.5,232.84,6653.0,232.65,232.85,232.5,232.84,6653.0
2020-06-08 10:40:00,232.78,233.33,232.69,232.83,10535.0,232.78,233.33,232.69,232.83,10535.0
2020-06-08 10:45:00,232.87,232.99,232.08,232.08,19094.0,232.87,232.99,232.08,232.08,19094.0
2020-06-08 10:50:00,232.11,232.46,231.96,231.96,6707.0,232.11,232.46,231.96,231.96,6707.0
2020-06-08 10:55:00,232.07,232.07,231.23,231.34,18251.0,232.07,232.07,231.23,231.34,18251.0
2020-06-08 11:00:00,231.38,231.87,231.35,231.56,45497.0,231.38,231.87,231.35,231.56,45497.0
2020-06-08 11:05:00,231.54,231.6,231.09,231.33,45096.0,231.54,231.6,231.09,231.33,45096.0
2020-06-08 11:10:00,231.28,231.44,231.1,231.16,35402.0,231.28,231.44,231.1,231.16,35402.0
2020-06-08 11:15:00,231.13,231.34,230.84,230.9,56897.0,231.13,231.34,230.84,230.9,56897.0
2020-06-08 11:20:00,230.93,232.35,230.92,232.3,20557.0,230.93,232.35,230.92,232.3,20557.0
2020-06-08 11:25:00,232.32,232.95,232.32,232.76,6446.0,232.32,232.95,232.32,232.76,6446.0
2020-06-08 11:30:00,232.52,232.67,231.87,232.17,14494.0,232.52,232.67,231.87,232.17,14494.0
2020-06-08 11:35:00,232.23,232.33,231.47,231.63,6763.0,232.23,232.33,231.47,231.63,6763.0
2020-06-08 11:40:00,231.64,232.21,231.53,231.6,8911.0,231.64,232.21,231.53,231.6,8911.0
2020-06-08 11:45:00,231.68,232.23,231.68,232.12,7200.0,231.68,232.23,231.68,232.12,7200.0
2020-06-08 11:50:00,232.13,232.23,231.97,232.06,18542.0,232.13,232.23,231.97,232.06,18542.0
2020-06-08 11:55:00,232.21,232.74,232.09,232.15,36856.0,232.21,232.74,232.09,232.15,36856.0
2020-06-08 12:00:00,232.17,232.27,231.94,231.96,16450.0,232.17,232.27,231.94,231.96,16450.0
2020-06-08 12:05:00,231.98,232.48,231.76,232.33,22397.0,231.98,232.48,231.76,232.33,22397.0
2020-06-08 12:10:00,232.33,232.34,231.6,231.86,24201.0,232.33,232.34,231.6,231.86,24201.0
2020-06-08 12:15:00,231.79,231.99,231.27,231.76,12580.0,231.79,231.99,231.27,231.76,12580.0
2020-06-08 12:20:00,231.75,231.76,231.19,231.19,9474.0,231.75,231.76,231.19,231.19,9474.0
2020-06-08 12:25:00,231.0,231.0,230.5,230.52,7377.0,231.0,231.0,230.5,230.52,7377.0
2020-06-08 12:30:00,230.5,231.06,230.46,230.97,9381.0,230.5,231.06,230.46,230.97,9381.0
2020-06-08 12:35:00,231.05,231.58,231.05,231.48,10298.0,231.05,231.58,231.05,231.48,10298.0
2020-06-08 12:40:00,231.42,231.88,231.39,231.85,7472.0,231.42,231.88,231.39,231.85,7472.0
2020-06-08 12:45:00,231.84,232.09,231.56,231.93,9517.0,231.84,232.09,231.56,231.93,9517.0
2020-06-08 12:50:00,231.98,232.16,231.91,232.02,6780.0,231.98,232.16,231.91,232.02,6780.0
2020-06-08 12:55:00,232.09,232.57,232.07,232.33,10150.0,232.09,232.57,232.07,232.33,10150.0
2020-06-08 13:00:00,232.33,232.59,232.2,232.3,9292.0,232.33,232.59,232.2,232.3,9292.0
2020-06-08 13:05:00,232.31,232.54,232.04,232.36,7315.0,232.31,232.54,232.04,232.36,7315.0
2020-06-08 13:10:00,232.44,232.7,232.43,232.5,7769.0,232.44,232.7,232.43,232.5,7769.0
2020-06-08 13:15:00,232.55,232.64,232.45,232.54,11889.0,232.55,232.64,232.45,232.54,11889.0
2020-06-08 13:20:00,232.56,232.64,232.37,232.44,14961.0,232.56,232.64,232.37,232.44,14961.0
2020-06-08 13:25:00,232.43,232.58,232.27,232.56,6600.0,232.43,232.58,232.27,232.56,6600.0
2020-06-08 13:30:00,232.48,232.89,232.41,232.89,18353.0,232.48,232.89,232.41,232.89,18353.0
2020-06-08 13:35:00,232.84,233.3,232.64,233.17,41383.0,232.84,233.3,232.64,233.17,41383.0
2020-06-08 13:40:00,233.12,233.13,232.72,233.1,19130.0,233.12,233.13,232.72,233.1,19130.0
2020-06-08 13:45:00,233.13,233.14,232.69,232.77,28700.0,233.13,233.14,232.69,232.77,28700.0
2020-06-08 13:50:00,232.83,233.0,232.72,232.84,7377.0,232.83,233.0,232.72,232.84,7377.0
2020-06-08 13:55:00,232.84,233.32,232.36,233.32,35677.0,232.84,233.32,232.36,233.32,35677.0
2020-06-08 14:00:00,233.28,234.13,233.25,234.09,9013.0,233.28,234.13,233.25,234.09,9013.0
2020-06-08 14:05:00,234.16,234.36,234.01,234.36,9999.0,234.16,234.36,234.01,234.36,9999.0
2020-06-08 14:10:00,234.38,234.43,234.1,234.43,7655.0,234.38,234.43,234.1,234.43,7655.0
2020-06-08 14:15:00,234.45,234.91,234.45,234.6,13258.0,234.45,234.91,234.45,234.6,13258.0
2020-06-08 14:20:00,234.56,234.57,233.87,233.95,32808.0,234.56,234.57,233.87,233.95,32808.0
2020-06-08 14:25:00,233.91,233.91,233.45,233.63,62308.0,233.91,233.91,233.45,233.63,62308.0
2020-06-08 14:30:00,233.6,233.71,233.27,233.5,16207.0,233.6,233.71,233.27,233.5,16207.0
2020-06-08 14:35:00,233.52,233.68,233.31,233.49,14595.0,233.52,233.68,233.31,233.49,14595.0
2020-06-08 14:40:00,233.49,233.5,232.97,233.04,13631.0,233.49,233.5,232.97,233.04,13631.0
2020-06-08 14:45:00,232.99,233.96,232.94,233.66,22526.0,232.99,233.96,232.94,233.66,22526.0
2020-06-08 14:50:00,233.68,233.85,233.39,233.55,16054.0,233.68,233.85,233.39,233.55,16054.0
2020-06-08 14:55:00,233.5,233.5,232.93,233.15,38980.0,233.5,233.5,232.93,233.15,38980.0
2020-06-08 15:00:00,233.1,233.34,232.94,232.98,10029.0,233.1,233.34,232.94,232.98,10029.0
2020-06-08 15:05:00,233.03,233.17,232.88,233.03,8562.0,233.03,233.17,232.88,233.03,8562.0
2020-06-08 15:10:00,233.06,233.34,232.92,233.24,11924.0,233.06,233.34,232.92,233.24,11924.0
2020-06-08 15:15:00,233.24,233.32,233.02,233.06,21310.0,233.24,233.32,233.02,233.06,21310.0
2020-06-08 15:20:00,233.06,233.19,232.95,232.99,16286.0,233.06,233.19,232.95,232.99,16286.0
2020-06-08 15:25:00,232.96,233.24,232.96,233.13,20544.0,232.96,233.24,232.96,233.13,20544.0
2020-06-08 15:30:00,233.18,233.24,232.97,233.03,36207.0,233.18,233.24,232.97,233.03,36207.0
2020-06-08 15:35:00,233.08,233.89,232.9,233.68,22984.0,233.08,233.89,232.9,233.68,22984.0
2020-06-08 15:40:00,233.69,233.94,233.25,233.47,16612.0,233.69,233.94,233.25,233.47,16612.0
2020-06-08 15:45:00,233.49,233.49,233.17,233.44,26405.0,233.49,233.49,233.17,233.44,26405.0
2020-06-08 15:50:00,233.54,233.71,233.14,233.17,72350.0,233.54,233.71,233.14,233.17,72350.0
2020-06-08 15:55:00,233.2,233.83,233.2,233.53,76153.0,233.2,233.83,233.2,233.53,76153.0
2020-06-09 09:30:00,232.49,232.8,231.68,232.0,61588.0,232.49,232.8,231.68,232.0,61588.0
2020-06-09 09:35:00,232.09,233.96,232.09,232.25,14931.0,232.09,233.96,232.09,232.25,14931.0
2020-06-09 09:40:00,232.18,233.81,232.0,233.52,5408.0,232.18,233.81,232.0,233.52,5408.0
2020-06-09 09:45:00,233.58,233.91,232.99,233.2,8632.0,233.58,233.91,232.99,233.2,8632.0
2020-06-09 09:50:00,233.29,233.73,233.07,233.66,6608.0,233.29,233.73,233.07,233.66,6608.0
2020-06-09 09:55:00,233.97,234.03,232.58,233.02,28034.0,233.97,234.03,232.58,233.02,28034.0
2020-06-09 10:00:00,233.18,233.18,231.82,232.09,32484.0,233.18,233.18,231.82,232.09,32484.0
2020-06-09 10:05:00,232.0,232.37,231.75,232.25,14884.0,232.0,232.37,231.75,232.25,14884.0
2020-06-09 10:10:00,232.25,232.25,231.45,231.77,32603.0,232.25,232.25,231.45,231.77,32603.0
2020-06-09 10:15:00,231.61,232.6,231.6,232.43,18445.0,231.61,232.6,231.6,232.43,18445.0
2020-06-09 10:20:00,232.56,232.85,232.4,232.71,5544.0,232.56,232.85,232.4,232.71,5544.0
2020-06-09 10:25:00,232.54,232.76,232.14,232.14,5051.0,232.54,232.76,232.14,232.14,5051.0
2020-06-09 10:30:00,232.29,232.75,232.29,232.7,8897.0,232.29,232.75,232.29,232.7,8897.0
2020-06-09 10:35:00,232.67,233.25,232.19,233.25,12499.0,232.67,233.25,232.19,233.25,12499.0
2020-06-09 10:40:00,233.02,233.74,232.88,233.67,50497.0,233.02,233.74,232.88,233.67,50497.0
2020-06-09 10:45:00,233.58,234.58,233.48,234.52,26793.0,233.58,234.58,233.48,234.52,26793.0
2020-06-09 10:50:00,234.47,234.57,233.98,234.36,6225.0,234.47,234.57,233.98,234.36,6225.0
2020-06-09 10:55:00,234.43,234.66,234.15,234.37,9366.0,234.43,234.66,234.15,234.37,9366.0
2020-06-09 11:00:00,234.41,234.57,233.83,234.03,44373.0,234.41,234.57,233.83,234.03,44373.0
2020-06-09 11:05:00,234.26,234.26,233.35,233.71,15478.0,234.26,234.26,233.35,233.71,15478.0
2020-06-09 11:10:00,233.73,233.73,232.8,233.08,13973.0,233.73,233.73,232.8,233.08,13973.0
2020-06-09 11:15:00,233.09,233.13,232.64,232.69,5350.0,233.09,233.13,232.64,232.69,5350.0
2020-06-09 11:20:00,232.78,233.06,232.42,233.03,9856.0,232.78,233.06,232.42,233.03,9856.0
2020-06-09 11:25:00,233.03,233.47,232.97,233.22,7253.0,233.03,233.47,232.97,233.22,7253.0
2020-06-09 11:30:00,233.19,233.4,232.86,233.08,9612.0,233.19,233.4,232.86,233.08,9612.0
2020-06-09 11:35:00,233.09,233.11,232.55,232.78,8283.0,233.09,233.11,232.55,232.78,8283.0
2020-06-09 11:40:00,232.83,233.13,232.32,232.32,3070.0,232.83,233.13,232.32,232.32,3070.0
2020-06-09 11:45:00,232.24,232.44,231.89,232.22,3022.0,232.24,232.44,231.89,232.22,3022.0
2020-06-09 11:50:00,232.23,232.32,231.95,232.11,3344.0,232.23,232.32,231.95,232.11,3344.0
2020-06-09 11:55:00,232.1,232.46,232.04,232.18,19218.0,232.1,232.46,232.04,232.18,19218.0
2020-06-09 12:00:00,232.3,232.45,232.02,232.02,2241.0,232.3,232.45,232.02,232.02,2241.0
2020-06-09 12:05:00,232.03,232.61,232.03,232.61,18520.0,232.03,232.61,232.03,232.61,18520.0
2020-06-09 12:10:00,232.64,232.81,232.63,232.73,1698.0,232.64,232.81,232.63,232.73,1698.0
2020-06-09 12:15:00,232.65,232.72,232.46,232.72,1803.0,232.65,232.72,232.46,232.72,1803.0
2020-06-09 12:20:00,232.74,232.94,232.67,232.87,4129.0,232.74,232.94,232.67,232.87,4129.0
2020-06-09 12:25:00,232.89,233.1,232.83,232.83,1945.0,232.89,233.1,232.83,232.83,1945.0
2020-06-09 12:30:00,232.88,233.11,232.68,232.68,3821.0,232.88,233.11,232.68,232.68,3821.0
2020-06-09 12:35:00,232.62,233.02,232.56,233.02,1462.0,232.62,233.02,232.56,233.02,1462.0
2020-06-09 12:40:00,232.98,233.0,232.8,232.88,2700.0,232.98,233.0,232.8,232.88,2700.0
2020-06-09 12:45:00,232.91,233.51,232.86,233.13,13366.0,232.91,233.51,232.86,233.13,13366.0
2020-06-09 12:50:00,233.15,233.53,232.99,233.17,16993.0,233.15,233.53,232.99,233.17,16993.0
2020-06-09 12:55:00,233.17,233.17,232.66,232.89,6420.0,233.17,233.17,232.66,232.89,6420.0
2020-06-09 13:00:00,232.92,232.96,232.75,232.77,5180.0,232.92,232.96,232.75,232.77,5180.0
2020-06-09 13:05:00,232.87,233.16,232.81,233.11,4214.0,232.87,233.16,232.81,233.11,4214.0
2020-06-09 13:10:00,233.11,233.18,232.94,233.12,8924.0,233.11,233.18,232.94,233.12,8924.0
2020-06-09 13:15:00,233.15,233.39,233.13,233.37,5955.0,233.15,233.39,233.13,233.37,5955.0
2020-06-09 13:20:00,233.35,233.58,233.33,233.47,42022.0,233.35,233.58,233.33,233.47,42022.0
2020-06-09 13:25:00,233.52,234.23,233.17,234.23,30398.0,233.52,234.23,233.17,234.23,30398.0
2020-06-09 13:30:00,234.27,234.33,234.04,234.04,15566.0,234.27,234.33,234.04,234.04,15566.0
2020-06-09 13:35:00,234.0,234.24,233.63,233.78,20835.0,234.0,234.24,233.63,233.78,20835.0
2020-06-09 13:40:00,233.95,234.82,233.63,234.82,24238.0,233.95,234.82,233.63,234.82,24238.0
2020-06-09 13:45:00,234.83,234.84,234.58,234.76,5737.0,234.83,234.84,234.58,234.76,5737.0
2020-06-09 13:50:00,234.8,235.71,234.74,235.71,27935.0,234.8,235.71,234.74,235.71,27935.0
2020-06-09 13:55:00,235.59,236.66,235.59,236.6,17094.0,235.59,236.66,235.59,236.6,17094.0
2020-06-09 14:00:00,236.64,236.83,235.98,236.45,58816.0,236.64,236.83,235.98,236.45,58816.0
2020-06-09 14:05:00,236.55,236.94,236.32,236.54,35142.0,236.55,236.94,236.32,236.54,35142.0
2020-06-09 14:10:00,236.46,237.39,236.32,237.39,71729.0,236.46,237.39,236.32,237.39,71729.0
2020-06-09 14:15:00,237.55,237.8,235.94,235.95,31013.0,237.55,237.8,235.94,235.95,31013.0
2020-06-09 14:20:00,235.94,236.28,235.69,235.69,14369.0,235.94,236.28,235.69,235.69,14369.0
2020-06-09 14:25:00,235.66,235.89,235.55,235.71,4444.0,235.66,235.89,235.55,235.71,4444.0
2020-06-09 14:30:00,235.64,235.73,235.48,235.48,6342.0,235.64,235.73,235.48,235.48,6342.0
2020-06-09 14:35:00,235.51,235.56,235.2,235.41,5510.0,235.51,235.56,235.2,235.41,5510.0
2020-06-09 14:40:00,235.49,235.81,235.4,235.5,11415.0,235.49,235.81,235.4,235.5,11415.0
2020-06-09 14:45:00,235.54,235.66,235.21,235.66,13518.0,235.54,235.66,235.21,235.66,13518.0
2020-06-09 14:50:00,235.64,235.7,235.2,235.3,18920.0,235.64,235.7,235.2,235.3,18920.0
2020-06-09 14:55:00,235.27,235.39,235.21,235.25,6740.0,235.27,235.39,235.21,235.25,6740.0
2020-06-09 15:00:00,235.21,235.3,235.04,235.13,6245.0,235.21,235.3,235.04,235.13,6245.0
2020-06-09 15:05:00,235.14,235.53,234.92,235.53,16267.0,235.14,235.53,234.92,235.53,16267.0
2020-06-09 15:10:00,235.55,235.55,235.14,235.22,10476.0,235.55,235.55,235.14,235.22,10476.0
2020-06-09 15:15:00,235.26,235.4,235.16,235.28,6234.0,235.26,235.4,235.16,235.28,6234.0
2020-06-09 15:20:00,235.36,235.63,235.08,235.15,15865.0,235.36,235.63,235.08,235.15,15865.0
2020-06-09 15:25:00,235.17,235.85,235.12,235.63,29793.0,235.17,235.85,235.12,235.63,29793.0
2020-06-09 15:30:00,235.61,235.84,234.74,234.75,23738.0,235.61,235.84,234.74,234.75,23738.0
2020-06-09 15:35:00,234.74,234.76,234.19,234.72,16489.0,234.74,234.76,234.19,234.72,16489.0
2020-06-09 15:40:00,234.85,235.42,234.85,235.01,18861.0,234.85,235.42,234.85,235.01,18861.0
2020-06-09 15:45:00,234.99,234.99,234.38,234.69,22313.0,234.99,234.99,234.38,234.69,22313.0
2020-06-09 15:50:00,234.54,234.59,233.88,233.96,38956.0,234.54,234.59,233.88,233.96,38956.0
2020-06-09 15:55:00,233.99,234.37,233.89,234.15,55263.0,233.99,234.37,233.89,234.15,55263.0
2020-06-10 09:30:00,235.59,236.85,235.42,235.77,16645.0,235.59,236.85,235.42,235.77,16645.0
2020-06-10 09:35:00,235.66,235.85,234.89,235.38,14952.0,235.66,235.85,234.89,235.38,14952.0
2020-06-10 09:40:00,235.31,235.55,233.73,234.05,11301.0,235.31,235.55,233.73,234.05,11301.0
2020-06-10 09:45:00,233.99,234.19,233.46,234.04,6356.0,233.99,234.19,233.46,234.04,6356.0
2020-06-10 09:50:00,233.91,234.85,233.87,234.55,4400.0,233.91,234.85,233.87,234.55,4400.0
2020-06-10 09:55:00,234.71,235.96,234.52,235.63,7861.0,234.71,235.96,234.52,235.63,7861.0
2020-06-10 10:00:00,235.75,236.86,235.56,236.84,15047.0,235.75,236.86,235.56,236.84,15047.0
2020-06-10 10:05:00,236.81,237.2,236.48,236.64,14272.0,236.81,237.2,236.48,236.64,14272.0
2020-06-10 10:10:00,236.66,236.79,235.94,236.0,8474.0,236.66,236.79,235.94,236.0,8474.0
2020-06-10 10:15:00,236.0,237.46,235.75,236.22,15206.0,236.0,237.46,235.75,236.22,15206.0
2020-06-10 10:20:00,236.42,236.84,235.9,236.19,11142.0,236.42,236.84,235.9,236.19,11142.0
2020-06-10 10:25:00,236.41,237.71,236.41,237.47,17255.0,236.41,237.71,236.41,237.47,17255.0
2020-06-10 10:30:00,237.53,237.72,237.0,237.13,13976.0,237.53,237.72,237.0,237.13,13976.0
2020-06-10 10:35:00,237.17,237.17,236.0,236.38,15236.0,237.17,237.17,236.0,236.38,15236.0
2020-06-10 10:40:00,236.33,236.58,235.89,235.92,14572.0,236.33,236.58,235.89,235.92,14572.0
2020-06-10 10:45:00,236.11,236.5,235.97,236.21,10472.0,236.11,236.5,235.97,236.21,10472.0
2020-06-10 10:50:00,236.34,237.0,235.99,236.18,43607.0,236.34,237.0,235.99,236.18,43607.0
2020-06-10 10:55:00,236.34,236.41,235.26,235.94,23307.0,236.34,236.41,235.26,235.94,23307.0
2020-06-10 11:00:00,235.94,236.91,235.73,236.71,25173.0,235.94,236.91,235.73,236.71,25173.0
2020-06-10 11:05:00,236.69,236.89,236.45,236.83,3162.0,236.69,236.89,236.45,236.83,3162.0
2020-06-10 11:10:00,236.92,237.0,236.48,236.8,4696.0,236.92,237.0,236.48,236.8,4696.0
2020-06-10 11:15:00,236.81,237.31,236.72,237.31,10784.0,236.81,237.31,236.72,237.31,10784.0
2020-06-10 11:20:00,237.34,237.83,237.2,237.8,11681.0,237.34,237.83,237.2,237.8,11681.0
2020-06-10 11:25:00,237.91,238.3,237.76,238.12,14075.0,237.91,238.3,237.76,238.12,14075.0
2020-06-10 11:30:00,238.07,238.95,238.01,238.93,6060.0,238.07,238.95,238.01,238.93,6060.0
2020-06-10 11:35:00,238.67,238.93,238.06,238.9,21873.0,238.67,238.93,238.06,238.9,21873.0
2020-06-10 11:40:00,239.0,239.16,238.59,238.76,15879.0,239.0,239.16,238.59,238.76,15879.0
2020-06-10 11:45:00,238.68,238.92,238.46,238.75,10611.0,238.68,238.92,238.46,238.75,10611.0
2020-06-10 11:50:00,238.84,239.69,238.75,239.49,16408.0,238.84,239.69,238.75,239.49,16408.0
2020-06-10 11:55:00,239.52,239.76,239.05,239.15,9305.0,239.52,239.76,239.05,239.15,9305.0
2020-06-10 12:00:00,239.14,239.57,238.54,238.65,13953.0,239.14,239.57,238.54,238.65,13953.0
2020-06-10 12:05:00,238.46,239.01,238.39,238.85,24848.0,238.46,239.01,238.39,238.85,24848.0
2020-06-10 12:10:00,238.87,239.48,238.87,238.87,11698.0,238.87,239.48,238.87,238.87,11698.0
2020-06-10 12:15:00,238.86,238.9,238.39,238.57,7658.0,238.86,238.9,238.39,238.57,7658.0
2020-06-10 12:20:00,238.5,238.74,238.25,238.64,6604.0,238.5,238.74,238.25,238.64,6604.0
2020-06-10 12:25:00,238.67,239.09,238.58,239.09,4929.0,238.67,239.09,238.58,239.09,4929.0
2020-06-10 12:30:00,239.08,239.08,237.63,237.75,29373.0,239.08,239.08,237.63,237.75,29373.0
2020-06-10 12:35:00,237.78,237.8,237.11,237.31,9440.0,237.78,237.8,237.11,237.31,9440.0
2020-06-10 12:40:00,237.14,237.37,236.9,237.19,5773.0,237.14,237.37,236.9,237.19,5773.0
2020-06-10 12:45:00,237.12,237.75,237.05,237.73,11640.0,237.12,237.75,237.05,237.73,11640.0
2020-06-10 12:50:00,237.71,238.23,237.64,237.69,11823.0,237.71,238.23,237.64,237.69,11823.0
2020-06-10 12:55:00,237.69,237.74,237.64,237.74,9395.0,237.69,237.74,237.64,237.74,9395.0
2020-06-10 13:00:00,237.7,237.84,237.25,237.41,14669.0,237.7,237.84,237.25,237.41,14669.0
2020-06-10 13:05:00,237.68,238.15,237.68,238.15,4208.0,237.68,238.15,237.68,238.15,4208.0
2020-06-10 13:10:00,238.06,238.07,237.58,237.79,4671.0,238.06,238.07,237.58,237.79,4671.0
2020-06-10 13:15:00,237.74,238.21,237.73,238.01,7238.0,237.74,238.21,237.73,238.01,7238.0
2020-06-10 13:20:00,238.26,238.31,238.11,238.31,5099.0,238.26,238.31,238.11,238.31,5099.0
2020-06-10 13:25:00,238.37,238.58,238.19,238.24,13484.0,238.37,238.58,238.19,238.24,13484.0
2020-06-10 13:30:00,238.25,238.38,238.19,238.32,5095.0,238.25,238.38,238.19,238.32,5095.0
2020-06-10 13:35:00,238.27,238.6,238.22,238.28,2988.0,238.27,238.6,238.22,238.28,2988.0
2020-06-10 13:40:00,238.23,238.42,237.92,237.92,14436.0,238.23,238.42,237.92,237.92,14436.0
2020-06-10 13:45:00,237.85,238.01,237.53,237.63,8831.0,237.85,238.01,237.53,237.63,8831.0
2020-06-10 13:50:00,237.61,237.61,236.89,237.2,26135.0,237.61,237.61,236.89,237.2,26135.0
2020-06-10 13:55:00,237.22,237.24,236.62,236.93,4498.0,237.22,237.24,236.62,236.93,4498.0
2020-06-10 14:00:00,237.05,238.55,236.87,238.51,6875.0,237.05,238.55,236.87,238.51,6875.0
2020-06-10 14:05:00,238.51,239.09,237.99,238.07,10799.0,238.51,239.09,237.99,238.07,10799.0
2020-06-10 14:10:00,238.09,238.5,237.93,238.38,4746.0,238.09,238.5,237.93,238.38,4746.0
2020-06-10 14:15:00,238.5,239.47,238.5,239.47,8865.0,238.5,239.47,238.5,239.47,8865.0
2020-06-10 14:20:00,239.35,239.66,239.19,239.4,15590.0,239.35,239.66,239.19,239.4,15590.0
2020-06-10 14:25:00,239.58,240.23,239.51,240.23,12966.0,239.58,240.23,239.51,240.23,12966.0
2020-06-10 14:30:00,240.25,240.25,239.17,239.18,10270.0,240.25,240.25,239.17,239.18,10270.0
2020-06-10 14:35:00,239.18,239.59,239.01,239.01,13906.0,239.18,239.59,239.01,239.01,13906.0
2020-06-10 14:40:00,239.1,239.15,238.23,239.02,14648.0,239.1,239.15,238.23,239.02,14648.0
2020-06-10 14:45:00,238.84,239.18,238.33,238.34,20698.0,238.84,239.18,238.33,238.34,20698.0
2020-06-10 14:50:00,238.25,238.61,236.84,236.94,8742.0,238.25,238.61,236.84,236.94,8742.0
2020-06-10 14:55:00,237.06,237.25,237.0,237.16,20147.0,237.06,237.25,237.0,237.16,20147.0
2020-06-10 15:00:00,237.11,237.19,236.37,236.68,8715.0,237.11,237.19,236.37,236.68,8715.0
2020-06-10 15:05:00,236.71,237.89,236.67,237.64,38787.0,236.71,237.89,236.67,237.64,38787.0
2020-06-10 15:10:00,237.71,238.32,237.5,238.19,4664.0,237.71,238.32,237.5,238.19,4664.0
2020-06-10 15:15:00,238.42,238.56,238.1,238.5,29834.0,238.42,238.56,238.1,238.5,29834.0
2020-06-10 15:20:00,238.37,238.49,238.25,238.34,16629.0,238.37,238.49,238.25,238.34,16629.0
2020-06-10 15:25:00,238.45,238.5,237.95,238.02,68245.0,238.45,238.5,237.95,238.02,68245.0
2020-06-10 15:30:00,238.08,238.47,237.95,238.38,16762.0,238.08,238.47,237.95,238.38,16762.0
2020-06-10 15:35:00,238.39,238.49,238.03,238.09,15351.0,238.39,238.49,238.03,238.09,15351.0
2020-06-10 15:40:00,238.04,238.5,237.93,238.35,17626.0,238.04,238.5,237.93,238.35,17626.0
2020-06-10 15:45:00,238.45,238.45,237.4,237.81,17664.0,238.45,238.45,237.4,237.81,17664.0
2020-06-10 15:50:00,237.69,238.08,237.19,237.38,33611.0,237.69,238.08,237.19,237.38,33611.0
2020-06-10 15:55:00,237.35,237.42,236.43,236.43,70185.0,237.35,237.42,236.43,236.43,70185.0
2020-06-11 09:30:00,232.99,233.47,229.64,229.88,92150.0,232.99,233.47,229.64,229.88,92150.0
2020-06-11 09:35:00,230.13,231.8,229.12,229.86,36379.0,230.13,231.8,229.12,229.86,36379.0
2020-06-11 09:40:00,229.78,229.78,227.93,228.37,46093.0,229.78,229.78,227.93,228.37,46093.0
2020-06-11 09:45:00,228.46,229.6,228.18,229.17,24727.0,228.46,229.6,228.18,229.17,24727.0
2020-06-11 09:50:00,229.22,229.67,228.41,229.48,11837.0,229.22,229.67,228.41,229.48,11837.0
2020-06-11 09:55:00,229.54,230.86,229.36,230.56,27383.0,229.54,230.86,229.36,230.56,27383.0
2020-06-11 10:00:00,230.84,231.68,230.25,230.62,37558.0,230.84,231.68,230.25,230.62,37558.0
2020-06-11 10:05:00,230.7,230.73,229.4,229.86,30112.0,230.7,230.73,229.4,229.86,30112.0
2020-06-11 10:10:00,230.13,230.98,229.99,230.6,32304.0,230.13,230.98,229.99,230.6,32304.0
2020-06-11 10:15:00,230.68,231.18,230.53,230.71,42219.0,230.68,231.18,230.53,230.71,42219.0
2020-06-11 10:20:00,230.92,231.27,230.73,230.94,9128.0,230.92,231.27,230.73,230.94,9128.0
2020-06-11 10:25:00,230.8,230.8,229.69,229.7,7543.0,230.8,230.8,229.69,229.7,7543.0
2020-06-11 10:30:00,229.56,230.65,229.44,230.64,20692.0,229.56,230.65,229.44,230.64,20692.0
2020-06-11 10:35:00,230.65,231.23,230.32,230.92,7815.0,230.65,231.23,230.32,230.92,7815.0
2020-06-11 10:40:00,230.97,230.97,229.61,229.84,9004.0,230.97,230.97,229.61,229.84,9004.0
2020-06-11 10:45:00,229.55,229.55,228.54,228.84,36749.0,229.55,229.55,228.54,228.84,36749.0
2020-06-11 10:50:00,228.94,229.31,228.75,228.85,19256.0,228.94,229.31,228.75,228.85,19256.0
2020-06-11 10:55:00,228.98,228.99,228.44,228.71,39176.0,228.98,228.99,228.44,228.71,39176.0
2020-06-11 11:00:00,228.68,228.72,227.97,228.23,14618.0,228.68,228.72,227.97,228.23,14618.0
2020-06-11 11:05:00,228.48,228.65,227.48,227.69,36509.0,228.48,228.65,227.48,227.69,36509.0
2020-06-11 11:10:00,227.57,227.57,226.62,226.87,34496.0,227.57,227.57,226.62,226.87,34496.0
2020-06-11 11:15:00,227.05,227.46,226.46,226.89,57649.0,227.05,227.46,226.46,226.89,57649.0
2020-06-11 11:20:00,226.9,227.53,226.77,227.05,60394.0,226.9,227.53,226.77,227.05,60394.0
2020-06-11 11:25:00,227.1,227.1,226.41,226.58,25127.0,227.1,227.1,226.41,226.58,25127.0
2020-06-11 11:30:00,226.51,226.92,225.8,226.1,28060.0,226.51,226.92,225.8,226.1,28060.0
2020-06-11 11:35:00,226.19,226.55,226.09,226.25,9072.0,226.19,226.55,226.09,226.25,9072.0
2020-06-11 11:40:00,226.22,226.86,226.13,226.83,8625.0,226.22,226.86,226.13,226.83,8625.0
2020-06-11 11:45:00,226.65,226.65,225.88,226.04,16292.0,226.65,226.65,225.88,226.04,16292.0
2020-06-11 11:50:00,225.85,226.45,225.76,226.38,9070.0,225.85,226.45,225.76,226.38,9070.0
2020-06-11 11:55:00,226.26,226.45,225.83,226.21,18419.0,226.26,226.45,225.83,226.21,18419.0
2020-06-11 12:00:00,226.12,226.27,225.64,225.92,6849.0,226.12,226.27,225.64,225.92,6849.0
2020-06-11 12:05:00,225.96,226.16,225.51,226.01,11628.0,225.96,226.16,225.51,226.01,11628.0
2020-06-11 12:10:00,226.06,226.16,225.77,225.82,8986.0,226.06,226.16,225.77,225.82,8986.0
2020-06-11 12:15:00,225.88,225.88,224.77,224.78,24040.0,225.88,225.88,224.77,224.78,24040.0
2020-06-11 12:20:00,224.87,225.87,224.77,225.48,21626.0,224.87,225.87,224.77,225.48,21626.0
2020-06-11 12:25:00,225.38,225.41,224.4,225.34,18212.0,225.38,225.41,224.4,225.34,18212.0
2020-06-11 12:30:00,225.23,226.7,225.01,225.84,17835.0,225.23,226.7,225.01,225.84,17835.0
2020-06-11 12:35:00,225.9,226.19,225.19,225.32,22698.0,225.9,226.19,225.19,225.32,22698.0
2020-06-11 12:40:00,225.29,225.58,224.45,224.45,18867.0,225.29,225.58,224.45,224.45,18867.0
2020-06-11 12:45:00,224.56,224.68,223.06,223.59,12641.0,224.56,224.68,223.06,223.59,12641.0
2020-06-11 12:50:00,223.42,223.5,222.45,222.83,18027.0,223.42,223.5,222.45,222.83,18027.0
2020-06-11 12:55:00,222.69,223.2,222.46,222.57,10145.0,222.69,223.2,222.46,222.57,10145.0
2020-06-11 13:00:00,222.4,224.02,222.4,223.87,8351.0,222.4,224.02,222.4,223.87,8351.0
2020-06-11 13:05:00,223.87,223.94,223.35,223.63,8478.0,223.87,223.94,223.35,223.63,8478.0
2020-06-11 13:10:00,223.58,224.27,223.03,224.0,14104.0,223.58,224.27,223.03,224.0,14104.0
2020-06-11 13:15:00,223.99,224.6,223.93,224.09,9677.0,223.99,224.6,223.93,224.09,9677.0
2020-06-11 13:20:00,224.01,224.27,223.78,224.07,8929.0,224.01,224.27,223.78,224.07,8929.0
2020-06-11 13:25:00,223.91,224.03,222.85,223.04,12368.0,223.91,224.03,222.85,223.04,12368.0
2020-06-11 13:30:00,223.05,224.7,222.83,224.48,20400.0,223.05,224.7,222.83,224.48,20400.0
2020-06-11 13:35:00,224.46,224.94,223.96,224.61,49403.0,224.46,224.94,223.96,224.61,49403.0
2020-06-11 13:40:00,224.61,224.61,223.07,223.07,28266.0,224.61,224.61,223.07,223.07,28266.0
2020-06-11 13:45:00,223.02,223.6,222.99,223.19,9080.0,223.02,223.6,222.99,223.19,9080.0
2020-06-11 13:50:00,223.29,223.81,222.85,223.81,6605.0,223.29,223.81,222.85,223.81,6605.0
2020-06-11 13:55:00,223.95,224.24,223.45,223.9,6636.0,223.95,224.24,223.45,223.9,6636.0
2020-06-11 14:00:00,223.74,223.78,223.09,223.34,22663.0,223.74,223.78,223.09,223.34,22663.0
2020-06-11 14:05:00,223.38,224.0,223.15,223.15,29487.0,223.38,224.0,223.15,223.15,29487.0
2020-06-11 14:10:00,223.23,223.37,222.36,222.45,14342.0,223.23,223.37,222.36,222.45,14342.0
2020-06-11 14:15:00,222.5,222.61,221.73,222.01,7134.0,222.5,222.61,221.73,222.01,7134.0
2020-06-11 14:20:00,222.0,222.79,221.87,222.67,17522.0,222.0,222.79,221.87,222.67,17522.0
2020-06-11 14:25:00,222.64,223.0,222.31,222.31,9039.0,222.64,223.0,222.31,222.31,9039.0
2020-06-11 14:30:00,222.44,222.84,221.77,221.82,14201.0,222.44,222.84,221.77,221.82,14201.0
2020-06-11 14:35:00,221.84,221.84,220.75,221.08,19789.0,221.84,221.84,220.75,221.08,19789.0
2020-06-11 14:40:00,221.09,221.35,220.23,220.77,21843.0,221.09,221.35,220.23,220.77,21843.0
2020-06-11 14:45:00,220.7,221.08,220.03,220.19,9241.0,220.7,221.08,220.03,220.19,9241.0
2020-06-11 14:50:00,220.18,220.58,219.68,219.82,15342.0,220.18,220.58,219.68,219.82,15342.0
2020-06-11 14:55:00,219.83,220.36,219.49,220.18,13900.0,219.83,220.36,219.49,220.18,13900.0
2020-06-11 15:00:00,220.13,221.16,219.56,221.13,17757.0,220.13,221.16,219.56,221.13,17757.0
2020-06-11 15:05:00,221.06,221.7,220.74,221.41,27854.0,221.06,221.7,220.74,221.41,27854.0
2020-06-11 15:10:00,221.06,221.65,220.55,220.55,18110.0,221.06,221.65,220.55,220.55,18110.0
2020-06-11 15:15:00,220.59,221.0,219.99,220.59,14833.0,220.59,221.0,219.99,220.59,14833.0
2020-06-11 15:20:00,220.61,220.61,219.55,219.58,14387.0,220.61,220.61,219.55,219.58,14387.0
2020-06-11 15:25:00,219.53,219.92,218.95,219.83,17502.0,219.53,219.92,218.95,219.83,17502.0
2020-06-11 15:30:00,219.74,220.24,219.27,220.15,20986.0,219.74,220.24,219.27,220.15,20986.0
2020-06-11 15:35:00,219.87,220.27,219.4,219.75,17601.0,219.87,220.27,219.4,219.75,17601.0
2020-06-11 15:40:00,219.83,221.15,219.69,221.0,27833.0,219.83,221.15,219.69,221.0,27833.0
2020-06-11 15:45:00,221.01,221.01,220.03,220.03,35993.0,221.01,221.01,220.03,220.03,35993.0
2020-06-11 15:50:00,220.03,220.03,219.09,219.41,60122.0,220.03,220.03,219.09,219.41,60122.0
2020-06-11 15:55:00,219.46,219.59,218.98,219.09,121567.0,219.46,219.59,218.98,219.09,121567.0
2020-06-12 09:30:00,227.95,227.96,225.08,227.26,46752.0,227.95,227.96,225.08,227.26,46752.0
2020-06-12 09:35:00,227.03,227.37,226.11,227.29,23249.0,227.03,227.37,226.11,227.29,23249.0
2020-06-12 09:40:00,227.29,227.99,226.9,227.19,64740.0,227.29,227.99,226.9,227.19,64740.0
2020-06-12 09:45:00,227.06,228.14,226.96,227.22,35402.0,227.06,228.14,226.96,227.22,35402.0
2020-06-12 09:50:00,227.46,228.0,227.08,227.76,16691.0,227.46,228.0,227.08,227.76,16691.0
2020-06-12 09:55:00,227.77,227.99,226.81,226.81,10808.0,227.77,227.99,226.81,226.81,10808.0
2020-06-12 10:00:00,226.84,227.2,225.65,225.65,24828.0,226.84,227.2,225.65,225.65,24828.0
2020-06-12 10:05:00,225.73,226.42,225.35,225.88,38797.0,225.73,226.42,225.35,225.88,38797.0
2020-06-12 10:10:00,225.86,226.64,225.56,225.63,30818.0,225.86,226.64,225.56,225.63,30818.0
2020-06-12 10:15:00,225.72,226.2,225.41,225.77,17302.0,225.72,226.2,225.41,225.77,17302.0
2020-06-12 10:20:00,225.98,227.38,225.98,227.3,8948.0,225.98,227.38,225.98,227.3,8948.0
2020-06-12 10:25:00,227.14,227.47,226.29,226.41,13483.0,227.14,227.47,226.29,226.41,13483.0
2020-06-12 10:30:00,226.45,226.96,226.22,226.73,8715.0,226.45,226.96,226.22,226.73,8715.0
2020-06-12 10:35:00,226.65,226.77,225.62,225.91,15744.0,226.65,226.77,225.62,225.91,15744.0
2020-06-12 10:40:00,225.94,226.61,225.85,226.0,9857.0,225.94,226.61,225.85,226.0,9857.0
2020-06-12 10:45:00,225.99,226.35,225.62,225.9,6066.0,225.99,226.35,225.62,225.9,6066.0
2020-06-12 10:50:00,225.68,225.68,223.56,223.84,6153.0,225.68,225.68,223.56,223.84,6153.0
2020-06-12 10:55:00,224.04,224.27,222.97,222.97,10205.0,224.04,224.27,222.97,222.97,10205.0
2020-06-12 11:00:00,223.19,223.37,221.31,221.49,5929.0,223.19,223.37,221.31,221.49,5929.0
2020-06-12 11:05:00,221.54,222.92,221.4,222.92,29419.0,221.54,222.92,221.4,222.92,29419.0
2020-06-12 11:10:00,222.67,222.67,221.83,221.85,14818.0,222.67,222.67,221.83,221.85,14818.0
2020-06-12 11:15:00,221.95,222.58,220.46,220.7,14440.0,221.95,222.58,220.46,220.7,14440.0
2020-06-12 11:20:00,220.68,221.69,220.14,220.4,6780.0,220.68,221.69,220.14,220.4,6780.0
2020-06-12 11:25:00,220.62,221.75,220.62,221.5,14318.0,220.62,221.75,220.62,221.5,14318.0
2020-06-12 11:30:00,221.59,222.6,220.64,222.52,23366.0,221.59,222.6,220.64,222.52,23366.0
2020-06-12 11:35:00,222.52,224.16,222.12,223.11,53520.0,222.52,224.16,222.12,223.11,53520.0
2020-06-12 11:40:00,223.11,223.69,222.6,222.6,24641.0,223.11,223.69,222.6,222.6,24641.0
2020-06-12 11:45:00,222.65,223.93,222.53,223.72,6140.0,222.65,223.93,222.53,223.72,6140.0
2020-06-12 11:50:00,223.42,224.05,223.34,224.05,5507.0,223.42,224.05,223.34,224.05,5507.0
2020-06-12 11:55:00,224.08,224.28,223.65,223.91,9018.0,224.08,224.28,223.65,223.91,9018.0
2020-06-12 12:00:00,223.97,224.39,223.46,224.17,18858.0,223.97,224.39,223.46,224.17,18858.0
2020-06-12 12:05:00,224.13,225.42,223.98,224.97,23509.0,224.13,225.42,223.98,224.97,23509.0
2020-06-12 12:10:00,224.86,224.86,224.17,224.25,7142.0,224.86,224.86,224.17,224.25,7142.0
2020-06-12 12:15:00,224.13,224.54,224.07,224.39,4815.0,224.13,224.54,224.07,224.39,4815.0
2020-06-12 12:20:00,224.28,224.87,223.92,224.01,8109.0,224.28,224.87,223.92,224.01,8109.0
2020-06-12 12:25:00,223.94,223.94,223.19,223.62,5913.0,223.94,223.94,223.19,223.62,5913.0
2020-06-12 12:30:00,223.67,223.67,222.5,222.5,12905.0,223.67,223.67,222.5,222.5,12905.0
2020-06-12 12:35:00,222.49,222.9,222.13,222.34,5128.0,222.49,222.9,222.13,222.34,5128.0
2020-06-12 12:40:00,222.19,222.81,222.09,222.22,7377.0,222.19,222.81,222.09,222.22,7377.0
2020-06-12 12:45:00,222.17,222.34,221.67,221.84,11977.0,222.17,222.34,221.67,221.84,11977.0
2020-06-12 12:50:00,221.91,222.66,221.91,222.55,7588.0,221.91,222.66,221.91,222.55,7588.0
2020-06-12 12:55:00,222.35,222.75,222.25,222.44,6345.0,222.35,222.75,222.25,222.44,6345.0
2020-06-12 13:00:00,222.36,222.36,221.31,221.34,7695.0,222.36,222.36,221.31,221.34,7695.0
2020-06-12 13:05:00,221.36,221.68,221.19,221.47,6400.0,221.36,221.68,221.19,221.47,6400.0
2020-06-12 13:10:00,221.34,221.46,220.96,221.19,6388.0,221.34,221.46,220.96,221.19,6388.0
2020-06-12 13:15:00,221.11,221.5,220.54,220.93,10337.0,221.11,221.5,220.54,220.93,10337.0
2020-06-12 13:20:00,220.7,221.27,220.29,220.41,8072.0,220.7,221.27,220.29,220.41,8072.0
2020-06-12 13:25:00,220.4,220.86,220.18,220.56,9132.0,220.4,220.86,220.18,220.56,9132.0
2020-06-12 13:30:00,220.62,220.63,219.65,219.65,7673.0,220.62,220.63,219.65,219.65,7673.0
2020-06-12 13:35:00,219.62,220.19,219.31,219.57,13203.0,219.62,220.19,219.31,219.57,13203.0
2020-06-12 13:40:00,219.58,220.21,219.25,219.55,5185.0,219.58,220.21,219.25,219.55,5185.0
2020-06-12 13:45:00,219.64,219.8,219.1,219.37,28365.0,219.64,219.8,219.1,219.37,28365.0
2020-06-12 13:50:00,219.27,219.74,218.95,219.71,24758.0,219.27,219.74,218.95,219.71,24758.0
2020-06-12 13:55:00,219.7,220.36,219.18,219.18,6968.0,219.7,220.36,219.18,219.18,6968.0
2020-06-12 14:00:00,219.19,220.84,219.1,219.98,18707.0,219.19,220.84,219.1,219.98,18707.0
2020-06-12 14:05:00,219.92,220.12,219.18,219.41,20492.0,219.92,220.12,219.18,219.41,20492.0
2020-06-12 14:10:00,219.5,221.24,219.5,220.59,19037.0,219.5,221.24,219.5,220.59,19037.0
2020-06-12 14:15:00,220.7,220.86,220.12,220.12,9433.0,220.7,220.86,220.12,220.12,9433.0
2020-06-12 14:20:00,219.91,220.75,219.73,220.75,5770.0,219.91,220.75,219.73,220.75,5770.0
2020-06-12 14:25:00,220.65,221.65,220.63,221.65,20531.0,220.65,221.65,220.63,221.65,20531.0
2020-06-12 14:30:00,221.68,222.95,221.67,222.36,8571.0,221.68,222.95,221.67,222.36,8571.0
2020-06-12 14:35:00,222.67,222.67,221.49,221.6,5828.0,222.67,222.67,221.49,221.6,5828.0
2020-06-12 14:40:00,221.83,222.08,221.03,221.07,3403.0,221.83,222.08,221.03,221.07,3403.0
2020-06-12 14:45:00,221.31,221.84,221.07,221.17,7883.0,221.31,221.84,221.07,221.17,7883.0
2020-06-12 14:50:00,221.15,221.64,220.72,221.56,6876.0,221.15,221.64,220.72,221.56,6876.0
2020-06-12 14:55:00,221.56,221.68,221.01,221.61,5104.0,221.56,221.68,221.01,221.61,5104.0
2020-06-12 15:00:00,221.69,222.55,221.69,222.01,8891.0,221.69,222.55,221.69,222.01,8891.0
2020-06-12 15:05:00,222.06,222.9,222.06,222.29,23998.0,222.06,222.9,222.06,222.29,23998.0
2020-06-12 15:10:00,222.29,222.91,222.29,222.7,7217.0,222.29,222.91,222.29,222.7,7217.0
2020-06-12 15:15:00,222.66,222.67,221.76,222.19,13178.0,222.66,222.67,221.76,222.19,13178.0
2020-06-12 15:20:00,222.1,222.2,221.08,221.08,12640.0,222.1,222.2,221.08,221.08,12640.0
2020-06-12 15:25:00,221.19,221.56,220.5,220.98,17183.0,221.19,221.56,220.5,220.98,17183.0
2020-06-12 15:30:00,220.92,221.33,220.59,221.27,21071.0,220.92,221.33,220.59,221.27,21071.0
2020-06-12 15:35:00,221.43,221.82,221.05,221.33,17568.0,221.43,221.82,221.05,221.33,17568.0
2020-06-12 15:40:00,221.4,221.89,221.01,221.74,19685.0,221.4,221.89,221.01,221.74,19685.0
2020-06-12 15:45:00,221.74,222.79,221.71,222.66,20189.0,221.74,222.79,221.71,222.66,20189.0
2020-06-12 15:50:00,222.73,223.26,222.23,222.73,36592.0,222.73,223.26,222.23,222.73,36592.0
2020-06-12 15:55:00,222.56,223.54,222.56,223.0,51136.0,222.56,223.54,222.56,223.0,51136.0
2020-06-15 09:30:00,218.96,221.08,218.76,220.44,30680.0,218.96,221.08,218.76,220.44,30680.0
2020-06-15 09:35:00,220.29,222.59,220.29,222.08,10741.0,220.29,222.59,220.29,222.08,10741.0
2020-06-15 09:40:00,222.0,223.61,221.52,223.23,20321.0,222.0,223.61,221.52,223.23,20321.0
2020-06-15 09:45:00,223.23,223.23,221.03,222.0,19931.0,223.23,223.23,221.03,222.0,19931.0
2020-06-15 09:50:00,222.11,222.43,221.35,222.19,3400.0,222.11,222.43,221.35,222.19,3400.0
2020-06-15 09:55:00,222.28,224.27,222.12,223.56,20462.0,222.28,224.27,222.12,223.56,20462.0
2020-06-15 10:00:00,223.7,224.29,223.19,223.68,6729.0,223.7,224.29,223.19,223.68,6729.0
2020-06-15 10:05:00,223.77,224.35,223.72,224.33,4460.0,223.77,224.35,223.72,224.33,4460.0
2020-06-15 10:10:00,223.54,224.55,223.54,224.55,9293.0,223.54,224.55,223.54,224.55,9293.0
2020-06-15 10:15:00,224.63,224.64,224.04,224.32,8305.0,224.63,224.64,224.04,224.32,8305.0
2020-06-15 10:20:00,224.69,224.76,224.1,224.19,6279.0,224.69,224.76,224.1,224.19,6279.0
2020-06-15 10:25:00,224.26,224.46,223.82,223.88,16731.0,224.26,224.46,223.82,223.88,16731.0
2020-06-15 10:30:00,223.76,224.65,223.45,224.53,7300.0,223.76,224.65,223.45,224.53,7300.0
2020-06-15 10:35:00,224.69,224.69,223.65,223.76,11815.0,224.69,224.69,223.65,223.76,11815.0
2020-06-15 10:40:00,223.62,223.62,223.01,223.55,4650.0,223.62,223.62,223.01,223.55,4650.0
2020-06-15 10:45:00,223.68,224.56,223.68,224.5,9157.0,223.68,224.56,223.68,224.5,9157.0
2020-06-15 10:50:00,224.45,225.11,224.16,225.0,4711.0,224.45,225.11,224.16,225.0,4711.0
2020-06-15 10:55:00,224.84,224.84,224.07,224.07,3878.0,224.84,224.84,224.07,224.07,3878.0
2020-06-15 11:00:00,224.26,225.44,224.25,225.44,10776.0,224.26,225.44,224.25,225.44,10776.0
2020-06-15 11:05:00,225.44,225.45,224.88,225.2,5288.0,225.44,225.45,224.88,225.2,5288.0
2020-06-15 11:10:00,225.04,225.46,224.81,225.1,7311.0,225.04,225.46,224.81,225.1,7311.0
2020-06-15 11:15:00,225.0,225.12,224.31,224.95,10237.0,225.0,225.12,224.31,224.95,10237.0
2020-06-15 11:20:00,224.93,225.6,224.87,225.6,8391.0,224.93,225.6,224.87,225.6,8391.0
2020-06-15 11:25:00,225.63,225.63,224.78,225.1,7581.0,225.63,225.63,224.78,225.1,7581.0
2020-06-15 11:30:00,225.14,225.46,224.99,225.01,2500.0,225.14,225.46,224.99,225.01,2500.0
2020-06-15 11:35:00,225.19,225.55,224.73,225.47,9039.0,225.19,225.55,224.73,225.47,9039.0
2020-06-15 11:40:00,225.57,225.57,224.51,224.51,4934.0,225.57,225.57,224.51,224.51,4934.0
2020-06-15 11:45:00,224.73,225.13,224.44,224.68,9265.0,224.73,225.13,224.44,224.68,9265.0
2020-06-15 11:50:00,224.55,224.73,223.71,223.75,9260.0,224.55,224.73,223.71,223.75,9260.0
2020-06-15 11:55:00,223.75,223.85,223.51,223.75,14704.0,223.75,223.85,223.51,223.75,14704.0
2020-06-15 12:00:00,223.73,224.79,223.67,224.69,12138.0,223.73,224.79,223.67,224.69,12138.0
2020-06-15 12:05:00,224.63,224.94,224.61,224.94,3206.0,224.63,224.94,224.61,224.94,3206.0
2020-06-15 12:10:00,224.87,225.0,224.56,224.56,1700.0,224.87,225.0,224.56,224.56,1700.0
2020-06-15 12:15:00,224.77,224.92,224.53,224.77,3325.0,224.77,224.92,224.53,224.77,3325.0
2020-06-15 12:20:00,224.72,224.76,224.6,224.6,2451.0,224.72,224.76,224.6,224.6,2451.0
2020-06-15 12:25:00,224.89,224.89,224.46,224.5,3097.0,224.89,224.89,224.46,224.5,3097.0
2020-06-15 12:30:00,224.31,224.56,224.0,224.04,2900.0,224.31,224.56,224.0,224.04,2900.0
2020-06-15 12:35:00,224.22,224.45,224.07,224.19,1527.0,224.22,224.45,224.07,224.19,1527.0
2020-06-15 12:40:00,224.31,224.45,224.25,224.41,2302.0,224.31,224.45,224.25,224.41,2302.0
2020-06-15 12:45:00,224.34,224.91,224.22,224.5,4407.0,224.34,224.91,224.22,224.5,4407.0
2020-06-15 12:50:00,224.19,224.78,224.14,224.63,2697.0,224.19,224.78,224.14,224.63,2697.0
2020-06-15 12:55:00,224.63,224.77,224.26,224.77,1605.0,224.63,224.77,224.26,224.77,1605.0
2020-06-15 13:00:00,224.76,225.02,224.65,224.92,2500.0,224.76,225.02,224.65,224.92,2500.0
2020-06-15 13:05:00,224.87,224.99,224.46,224.99,3559.0,224.87,224.99,224.46,224.99,3559.0
2020-06-15 13:10:00,224.93,225.44,224.89,225.32,2748.0,224.93,225.44,224.89,225.32,2748.0
2020-06-15 13:15:00,225.39,225.62,225.24,225.31,3888.0,225.39,225.62,225.24,225.31,3888.0
2020-06-15 13:20:00,225.3,225.42,225.06,225.2,5284.0,225.3,225.42,225.06,225.2,5284.0
2020-06-15 13:25:00,225.1,226.0,225.08,225.81,4100.0,225.1,226.0,225.08,225.81,4100.0
2020-06-15 13:30:00,226.02,226.35,225.84,226.3,7800.0,226.02,226.35,225.84,226.3,7800.0
2020-06-15 13:35:00,226.22,227.13,226.22,226.96,8739.0,226.22,227.13,226.22,226.96,8739.0
2020-06-15 13:40:00,227.02,227.38,226.0,226.47,5744.0,227.02,227.38,226.0,226.47,5744.0
2020-06-15 13:45:00,226.3,226.36,226.03,226.32,4565.0,226.3,226.36,226.03,226.32,4565.0
2020-06-15 13:50:00,226.26,226.83,226.26,226.41,9038.0,226.26,226.83,226.26,226.41,9038.0
2020-06-15 13:55:00,226.42,226.62,226.23,226.23,8781.0,226.42,226.62,226.23,226.23,8781.0
2020-06-15 14:00:00,226.3,227.83,226.3,227.73,32962.0,226.3,227.83,226.3,227.73,32962.0
2020-06-15 14:05:00,227.66,228.55,227.58,228.02,7607.0,227.66,228.55,227.58,228.02,7607.0
2020-06-15 14:10:00,228.12,228.26,227.63,227.71,6098.0,228.12,228.26,227.63,227.71,6098.0
2020-06-15 14:15:00,227.92,228.84,227.87,228.15,12224.0,227.92,228.84,227.87,228.15,12224.0
2020-06-15 14:20:00,228.51,228.58,227.94,228.54,5060.0,228.51,228.58,227.94,228.54,5060.0
2020-06-15 14:25:00,228.6,228.63,228.26,228.41,7121.0,228.6,228.63,228.26,228.41,7121.0
2020-06-15 14:30:00,228.58,228.68,228.06,228.42,9031.0,228.58,228.68,228.06,228.42,9031.0
2020-06-15 14:35:00,228.43,229.01,228.43,228.86,11781.0,228.43,229.01,228.43,228.86,11781.0
2020-06-15 14:40:00,228.94,229.33,228.73,228.82,8693.0,228.94,229.33,228.73,228.82,8693.0
2020-06-15 14:45:00,229.0,229.53,228.99,229.5,16293.0,229.0,229.53,228.99,229.5,16293.0
2020-06-15 14:50:00,229.51,229.75,228.46,228.88,21149.0,229.51,229.75,228.46,228.88,21149.0
2020-06-15 14:55:00,228.99,229.25,228.81,229.25,9228.0,228.99,229.25,228.81,229.25,9228.0
2020-06-15 15:00:00,229.23,229.72,228.96,229.04,17099.0,229.23,229.72,228.96,229.04,17099.0
2020-06-15 15:05:00,228.93,228.93,228.3,228.81,14081.0,228.93,228.93,228.3,228.81,14081.0
2020-06-15 15:10:00,228.78,229.25,228.78,228.81,10246.0,228.78,229.25,228.78,228.81,10246.0
2020-06-15 15:15:00,228.96,229.15,228.83,229.0,9159.0,228.96,229.15,228.83,229.0,9159.0
2020-06-15 15:20:00,228.96,229.41,228.57,229.17,16666.0,228.96,229.41,228.57,229.17,16666.0
2020-06-15 15:25:00,229.3,229.5,228.84,228.84,16740.0,229.3,229.5,228.84,228.84,16740.0
2020-06-15 15:30:00,228.77,229.15,228.17,228.4,15747.0,228.77,229.15,228.17,228.4,15747.0
2020-06-15 15:35:00,228.36,229.61,228.15,228.97,21046.0,228.36,229.61,228.15,228.97,21046.0
2020-06-15 15:40:00,228.94,229.14,228.43,228.87,19917.0,228.94,229.14,228.43,228.87,19917.0
2020-06-15 15:45:00,228.81,229.45,228.69,228.83,30051.0,228.81,229.45,228.69,228.83,30051.0
2020-06-15 15:50:00,228.87,229.38,228.24,228.24,65858.0,228.87,229.38,228.24,228.24,65858.0
2020-06-15 15:55:00,228.33,229.29,228.33,229.21,104435.0,228.33,229.29,228.33,229.21,104435.0
2020-06-16 09:30:00,234.95,236.44,234.0,235.7,38090.0,234.95,236.44,234.0,235.7,38090.0
2020-06-16 09:35:00,235.55,235.98,234.97,235.11,10540.0,235.55,235.98,234.97,235.11,10540.0
2020-06-16 09:40:00,235.1,236.08,234.8,235.99,10306.0,235.1,236.08,234.8,235.99,10306.0
2020-06-16 09:45:00,236.18,236.76,235.67,235.97,13990.0,236.18,236.76,235.67,235.97,13990.0
2020-06-16 09:50:00,235.86,237.21,235.24,237.08,18558.0,235.86,237.21,235.24,237.08,18558.0
2020-06-16 09:55:00,237.25,237.77,236.78,237.0,13322.0,237.25,237.77,236.78,237.0,13322.0
2020-06-16 10:00:00,236.78,237.56,236.47,237.54,12219.0,236.78,237.56,236.47,237.54,12219.0
2020-06-16 10:05:00,237.12,238.0,236.96,237.55,14685.0,237.12,238.0,236.96,237.55,14685.0
2020-06-16 10:10:00,237.55,237.83,237.36,237.59,69925.0,237.55,237.83,237.36,237.59,69925.0
2020-06-16 10:15:00,237.59,238.01,237.29,237.86,19372.0,237.59,238.01,237.29,237.86,19372.0
2020-06-16 10:20:00,237.78,237.86,236.64,237.85,11220.0,237.78,237.86,236.64,237.85,11220.0
2020-06-16 10:25:00,237.78,238.79,237.6,238.79,18076.0,237.78,238.79,237.6,238.79,18076.0
2020-06-16 10:30:00,238.85,239.95,238.79,239.92,63740.0,238.85,239.95,238.79,239.92,63740.0
2020-06-16 10:35:00,239.86,240.48,238.41,239.35,48637.0,239.86,240.48,238.41,239.35,48637.0
2020-06-16 10:40:00,239.43,239.43,237.95,238.46,26428.0,239.43,239.43,237.95,238.46,26428.0
2020-06-16 10:45:00,238.44,238.73,237.65,238.53,37693.0,238.44,238.73,237.65,238.53,37693.0
2020-06-16 10:50:00,238.45,238.5,236.35,236.64,28498.0,238.45,238.5,236.35,236.64,28498.0
2020-06-16 10:55:00,236.55,237.56,235.64,235.64,37018.0,236.55,237.56,235.64,235.64,37018.0
2020-06-16 11:00:00,235.41,236.97,234.39,236.9,59330.0,235.41,236.97,234.39,236.9,59330.0
2020-06-16 11:05:00,236.9,237.4,236.7,237.22,18379.0,236.9,237.4,236.7,237.22,18379.0
2020-06-16 11:10:00,237.4,237.85,236.97,237.19,16639.0,237.4,237.85,236.97,237.19,16639.0
2020-06-16 11:15:00,237.19,238.14,237.18,237.85,19199.0,237.19,238.14,237.18,237.85,19199.0
2020-06-16 11:20:00,237.47,238.44,237.46,238.44,10737.0,237.47,238.44,237.46,238.44,10737.0
2020-06-16 11:25:00,238.39,238.73,238.03,238.1,17449.0,238.39,238.73,238.03,238.1,17449.0
2020-06-16 11:30:00,238.11,238.9,237.81,237.87,17321.0,238.11,238.9,237.81,237.87,17321.0
2020-06-16 11:35:00,238.01,238.24,237.17,237.62,11561.0,238.01,238.24,237.17,237.62,11561.0
2020-06-16 11:40:00,237.61,238.95,237.6,238.69,15988.0,237.61,238.95,237.6,238.69,15988.0
2020-06-16 11:45:00,238.62,239.35,238.44,239.25,15829.0,238.62,239.35,238.44,239.25,15829.0
2020-06-16 11:50:00,239.49,239.65,238.36,238.59,10433.0,239.49,239.65,238.36,238.59,10433.0
2020-06-16 11:55:00,238.59,238.7,237.95,238.45,14250.0,238.59,238.7,237.95,238.45,14250.0
2020-06-16 12:00:00,238.64,238.85,237.45,237.55,24227.0,238.64,238.85,237.45,237.55,24227.0
2020-06-16 12:05:00,237.48,237.67,237.15,237.5,10967.0,237.48,237.67,237.15,237.5,10967.0
2020-06-16 12:10:00,237.49,238.12,237.35,238.12,6374.0,237.49,238.12,237.35,238.12,6374.0
2020-06-16 12:15:00,238.22,238.59,237.56,238.03,9852.0,238.22,238.59,237.56,238.03,9852.0
2020-06-16 12:20:00,238.17,238.6,237.65,238.11,10048.0,238.17,238.6,237.65,238.11,10048.0
2020-06-16 12:25:00,238.12,238.55,238.06,238.54,4138.0,238.12,238.55,238.06,238.54,4138.0
2020-06-16 12:30:00,238.63,239.49,238.45,239.49,6260.0,238.63,239.49,238.45,239.49,6260.0
2020-06-16 12:35:00,239.49,240.05,239.4,240.04,10112.0,239.49,240.05,239.4,240.04,10112.0
2020-06-16 12:40:00,240.03,240.67,239.9,240.64,11435.0,240.03,240.67,239.9,240.64,11435.0
2020-06-16 12:45:00,240.71,241.22,240.38,240.46,40730.0,240.71,241.22,240.38,240.46,40730.0
2020-06-16 12:50:00,240.62,241.23,240.54,241.13,8513.0,240.62,241.23,240.54,241.13,8513.0
2020-06-16 12:55:00,241.18,241.18,240.16,240.5,21868.0,241.18,241.18,240.16,240.5,21868.0
2020-06-16 13:00:00,240.49,240.94,240.41,240.57,19286.0,240.49,240.94,240.41,240.57,19286.0
2020-06-16 13:05:00,240.48,241.13,240.41,240.95,30183.0,240.48,241.13,240.41,240.95,30183.0
2020-06-16 13:10:00,241.06,241.4,240.8,241.4,12238.0,241.06,241.4,240.8,241.4,12238.0
2020-06-16 13:15:00,241.43,241.68,240.92,241.56,16213.0,241.43,241.68,240.92,241.56,16213.0
2020-06-16 13:20:00,241.56,241.72,241.15,241.59,13161.0,241.56,241.72,241.15,241.59,13161.0
2020-06-16 13:25:00,241.51,241.71,240.84,241.09,15799.0,241.51,241.71,240.84,241.09,15799.0
2020-06-16 13:30:00,241.07,241.31,240.88,240.98,11190.0,241.07,241.31,240.88,240.98,11190.0
2020-06-16 13:35:00,240.93,241.2,240.89,241.15,13530.0,240.93,241.2,240.89,241.15,13530.0
2020-06-16 13:40:00,241.12,241.75,241.1,241.65,11387.0,241.12,241.75,241.1,241.65,11387.0
2020-06-16 13:45:00,241.61,241.63,241.26,241.48,9483.0,241.61,241.63,241.26,241.48,9483.0
2020-06-16 13:50:00,241.47,241.59,240.44,240.45,31163.0,241.47,241.59,240.44,240.45,31163.0
2020-06-16 13:55:00,240.4,240.81,240.24,240.43,23926.0,240.4,240.81,240.24,240.43,23926.0
2020-06-16 14:00:00,240.52,241.4,240.49,241.4,14873.0,240.52,241.4,240.49,241.4,14873.0
2020-06-16 14:05:00,241.4,241.55,241.06,241.13,12819.0,241.4,241.55,241.06,241.13,12819.0
2020-06-16 14:10:00,241.28,241.61,240.98,241.24,18079.0,241.28,241.61,240.98,241.24,18079.0
2020-06-16 14:15:00,241.25,241.64,241.08,241.3,12747.0,241.25,241.64,241.08,241.3,12747.0
2020-06-16 14:20:00,241.37,241.37,239.78,240.66,21150.0,241.37,241.37,239.78,240.66,21150.0
2020-06-16 14:25:00,240.65,241.21,240.4,241.02,14166.0,240.65,241.21,240.4,241.02,14166.0
2020-06-16 14:30:00,241.03,241.77,240.76,240.84,14998.0,241.03,241.77,240.76,240.84,14998.0
2020-06-16 14:35:00,240.75,241.33,240.6,241.0,12421.0,240.75,241.33,240.6,241.0,12421.0
2020-06-16 14:40:00,240.94,241.18,240.53,240.7,9761.0,240.94,241.18,240.53,240.7,9761.0
2020-06-16 14:45:00,240.91,240.96,240.41,240.96,10126.0,240.91,240.96,240.41,240.96,10126.0
2020-06-16 14:50:00,241.09,241.17,240.56,241.03,10055.0,241.09,241.17,240.56,241.03,10055.0
2020-06-16 14:55:00,241.12,241.26,240.77,241.08,6494.0,241.12,241.26,240.77,241.08,6494.0
2020-06-16 15:00:00,241.23,241.24,240.79,241.12,11796.0,241.23,241.24,240.79,241.12,11796.0
2020-06-16 15:05:00,241.0,241.2,240.12,240.42,17915.0,241.0,241.2,240.12,240.42,17915.0
2020-06-16 15:10:00,240.38,240.69,240.3,240.54,8705.0,240.38,240.69,240.3,240.54,8705.0
2020-06-16 15:15:00,240.47,240.47,239.46,239.56,20325.0,240.47,240.47,239.46,239.56,20325.0
2020-06-16 15:20:00,239.64,240.4,239.64,240.23,11551.0,239.64,240.4,239.64,240.23,11551.0
2020-06-16 15:25:00,240.17,240.7,240.17,240.67,16507.0,240.17,240.7,240.17,240.67,16507.0
2020-06-16 15:30:00,240.72,241.3,240.33,241.25,18798.0,240.72,241.3,240.33,241.25,18798.0
2020-06-16 15:35:00,241.16,241.29,240.6,240.88,23185.0,241.16,241.29,240.6,240.88,23185.0
2020-06-16 15:40:00,240.88,241.09,240.29,240.56,30492.0,240.88,241.09,240.29,240.56,30492.0
2020-06-16 15:45:00,240.49,240.86,239.81,240.23,28511.0,240.49,240.86,239.81,240.23,28511.0
2020-06-16 15:50:00,240.56,240.99,239.62,240.19,61682.0,240.56,240.99,239.62,240.19,61682.0
2020-06-16 15:55:00,240.1,241.15,239.93,240.93,93533.0,240.1,241.15,239.93,240.93,93533.0
2020-06-17 09:30:00,242.29,243.76,240.5,241.48,38734.0,242.29,243.76,240.5,241.48,38734.0
2020-06-17 09:35:00,240.87,241.63,240.27,241.05,11132.0,240.87,241.63,240.27,241.05,11132.0
2020-06-17 09:40:00,240.86,242.37,240.53,242.2,19571.0,240.86,242.37,240.53,242.2,19571.0
2020-06-17 09:45:00,242.21,242.3,241.33,241.77,8057.0,242.21,242.3,241.33,241.77,8057.0
2020-06-17 09:50:00,241.63,242.06,241.3,241.39,5760.0,241.63,242.06,241.3,241.39,5760.0
2020-06-17 09:55:00,241.19,241.19,240.16,240.72,8578.0,241.19,241.19,240.16,240.72,8578.0
2020-06-17 10:00:00,240.72,241.41,240.28,240.67,4848.0,240.72,241.41,240.28,240.67,4848.0
2020-06-17 10:05:00,240.69,241.43,240.41,241.2,9704.0,240.69,241.43,240.41,241.2,9704.0
2020-06-17 10:10:00,240.9,240.94,240.39,240.39,9317.0,240.9,240.94,240.39,240.39,9317.0
2020-06-17 10:15:00,240.54,240.84,239.25,239.38,11108.0,240.54,240.84,239.25,239.38,11108.0
2020-06-17 10:20:00,239.37,239.79,238.81,239.57,13399.0,239.37,239.79,238.81,239.57,13399.0
2020-06-17 10:25:00,239.2,239.52,238.9,239.33,16401.0,239.2,239.52,238.9,239.33,16401.0
2020-06-17 10:30:00,239.46,240.0,239.18,239.91,5051.0,239.46,240.0,239.18,239.91,5051.0
2020-06-17 10:35:00,239.72,240.33,239.69,240.19,2905.0,239.72,240.33,239.69,240.19,2905.0
2020-06-17 10:40:00,240.04,240.67,239.87,240.62,3694.0,240.04,240.67,239.87,240.62,3694.0
2020-06-17 10:45:00,240.62,240.98,240.4,240.87,15527.0,240.62,240.98,240.4,240.87,15527.0
2020-06-17 10:50:00,240.9,241.38,240.84,241.11,4171.0,240.9,241.38,240.84,241.11,4171.0
2020-06-17 10:55:00,241.31,241.49,240.95,240.95,4500.0,241.31,241.49,240.95,240.95,4500.0
2020-06-17 11:00:00,241.04,241.23,240.71,240.83,6415.0,241.04,241.23,240.71,240.83,6415.0
2020-06-17 11:05:00,240.88,241.06,240.68,240.88,3903.0,240.88,241.06,240.68,240.88,3903.0
2020-06-17 11:10:00,241.04,241.47,240.18,240.5,7349.0,241.04,241.47,240.18,240.5,7349.0
2020-06-17 11:15:00,240.43,240.73,239.82,240.01,7020.0,240.43,240.73,239.82,240.01,7020.0
2020-06-17 11:20:00,239.92,239.92,239.09,239.32,6044.0,239.92,239.92,239.09,239.32,6044.0
2020-06-17 11:25:00,239.4,239.86,239.4,239.86,9861.0,239.4,239.86,239.4,239.86,9861.0
2020-06-17 11:30:00,239.77,240.39,239.73,240.29,2653.0,239.77,240.39,239.73,240.29,2653.0
2020-06-17 11:35:00,240.4,240.57,240.27,240.39,6484.0,240.4,240.57,240.27,240.39,6484.0
2020-06-17 11:40:00,240.41,240.66,240.38,240.38,3463.0,240.41,240.66,240.38,240.38,3463.0
2020-06-17 11:45:00,240.46,240.46,239.27,239.27,4567.0,240.46,240.46,239.27,239.27,4567.0
2020-06-17 11:50:00,239.31,239.66,239.18,239.66,5933.0,239.31,239.66,239.18,239.66,5933.0
2020-06-17 11:55:00,239.85,240.25,239.79,240.25,5624.0,239.85,240.25,239.79,240.25,5624.0
2020-06-17 12:00:00,240.33,240.4,240.2,240.26,5000.0,240.33,240.4,240.2,240.26,5000.0
2020-06-17 12:05:00,240.23,240.34,240.1,240.16,8251.0,240.23,240.34,240.1,240.16,8251.0
2020-06-17 12:10:00,240.25,240.33,239.76,239.81,7122.0,240.25,240.33,239.76,239.81,7122.0
2020-06-17 12:15:00,239.88,240.16,239.82,240.16,6827.0,239.88,240.16,239.82,240.16,6827.0
2020-06-17 12:20:00,240.11,240.11,239.81,239.95,5140.0,240.11,240.11,239.81,239.95,5140.0
2020-06-17 12:25:00,239.95,240.21,239.82,240.06,5360.0,239.95,240.21,239.82,240.06,5360.0
2020-06-17 12:30:00,240.12,240.5,240.05,240.43,6071.0,240.12,240.5,240.05,240.43,6071.0
2020-06-17 12:35:00,240.4,240.51,240.39,240.41,2050.0,240.4,240.51,240.39,240.41,2050.0
2020-06-17 12:40:00,240.44,240.53,240.12,240.2,5597.0,240.44,240.53,240.12,240.2,5597.0
2020-06-17 12:45:00,240.33,240.4,240.09,240.33,2400.0,240.33,240.4,240.09,240.33,2400.0
2020-06-17 12:50:00,240.3,240.31,239.93,239.93,6986.0,240.3,240.31,239.93,239.93,6986.0
2020-06-17 12:55:00,239.95,240.07,239.81,240.06,6363.0,239.95,240.07,239.81,240.06,6363.0
2020-06-17 13:00:00,240.16,240.43,240.16,240.21,4808.0,240.16,240.43,240.16,240.21,4808.0
2020-06-17 13:05:00,240.09,240.28,240.06,240.21,4192.0,240.09,240.28,240.06,240.21,4192.0
2020-06-17 13:10:00,240.12,240.21,240.02,240.11,7880.0,240.12,240.21,240.02,240.11,7880.0
2020-06-17 13:15:00,240.16,240.19,239.87,239.87,6267.0,240.16,240.19,239.87,239.87,6267.0
2020-06-17 13:20:00,240.01,240.02,239.58,239.58,3407.0,240.01,240.02,239.58,239.58,3407.0
2020-06-17 13:25:00,239.59,239.71,239.5,239.56,4600.0,239.59,239.71,239.5,239.56,4600.0
2020-06-17 13:30:00,239.68,239.81,239.6,239.66,5800.0,239.68,239.81,239.6,239.66,5800.0
2020-06-17 13:35:00,239.61,239.66,239.44,239.62,6211.0,239.61,239.66,239.44,239.62,6211.0
2020-06-17 13:40:00,239.55,239.75,239.52,239.74,4043.0,239.55,239.75,239.52,239.74,4043.0
2020-06-17 13:45:00,239.74,239.96,239.62,239.91,4600.0,239.74,239.96,239.62,239.91,4600.0
2020-06-17 13:50:00,239.89,239.97,239.48,239.61,6460.0,239.89,239.97,239.48,239.61,6460.0
2020-06-17 13:55:00,239.59,239.59,239.38,239.39,2542.0,239.59,239.59,239.38,239.39,2542.0
2020-06-17 14:00:00,239.38,239.38,239.05,239.05,15816.0,239.38,239.38,239.05,239.05,15816.0
2020-06-17 14:05:00,239.1,239.1,238.86,239.0,10452.0,239.1,239.1,238.86,239.0,10452.0
2020-06-17 14:10:00,238.96,239.35,238.66,238.79,5269.0,238.96,239.35,238.66,238.79,5269.0
2020-06-17 14:15:00,238.77,238.83,238.35,238.37,23123.0,238.77,238.83,238.35,238.37,23123.0
2020-06-17 14:20:00,238.41,238.61,238.36,238.47,5933.0,238.41,238.61,238.36,238.47,5933.0
2020-06-17 14:25:00,238.5,238.97,238.41,238.87,8080.0,238.5,238.97,238.41,238.87,8080.0
2020-06-17 14:30:00,238.93,239.38,238.93,239.34,4308.0,238.93,239.38,238.93,239.34,4308.0
2020-06-17 14:35:00,239.38,239.38,238.96,239.05,10474.0,239.38,239.38,238.96,239.05,10474.0
2020-06-17 14:40:00,239.04,239.31,238.87,238.87,5735.0,239.04,239.31,238.87,238.87,5735.0
2020-06-17 14:45:00,238.84,239.06,238.65,238.89,5300.0,238.84,239.06,238.65,238.89,5300.0
2020-06-17 14:50:00,238.94,239.31,238.93,239.14,4643.0,238.94,239.31,238.93,239.14,4643.0
2020-06-17 14:55:00,239.18,239.22,238.57,238.59,10348.0,239.18,239.22,238.57,238.59,10348.0
2020-06-17 15:00:00,238.59,238.59,237.7,237.93,14909.0,238.59,238.59,237.7,237.93,14909.0
2020-06-17 15:05:00,237.94,238.28,237.67,238.0,5175.0,237.94,238.28,237.67,238.0,5175.0
2020-06-17 15:10:00,238.04,238.04,237.57,237.61,6620.0,238.04,238.04,237.57,237.61,6620.0
2020-06-17 15:15:00,237.67,237.81,237.37,237.37,6984.0,237.67,237.81,237.37,237.37,6984.0
2020-06-17 15:20:00,237.34,237.56,236.62,236.76,9485.0,237.34,237.56,236.62,236.76,9485.0
2020-06-17 15:25:00,236.72,237.05,236.56,236.93,14312.0,236.72,237.05,236.56,236.93,14312.0
2020-06-17 15:30:00,236.93,237.38,236.42,237.38,12290.0,236.93,237.38,236.42,237.38,12290.0
2020-06-17 15:35:00,237.3,237.8,237.29,237.76,11869.0,237.3,237.8,237.29,237.76,11869.0
2020-06-17 15:40:00,237.72,237.78,236.81,236.94,12084.0,237.72,237.78,236.81,236.94,12084.0
2020-06-17 15:45:00,236.94,237.23,236.55,236.55,16002.0,236.94,237.23,236.55,236.55,16002.0
2020-06-17 15:50:00,236.52,237.29,236.51,236.9,25822.0,236.52,237.29,236.51,236.9,25822.0
2020-06-17 15:55:00,236.91,237.27,236.68,236.95,36069.0,236.91,237.27,236.68,236.95,36069.0
2020-06-18 09:30:00,237.95,238.04,236.04,237.45,23986.0,237.95,238.04,236.04,237.45,23986.0
2020-06-18 09:35:00,237.26,238.12,236.68,238.12,5368.0,237.26,238.12,236.68,238.12,5368.0
2020-06-18 09:40:00,237.83,238.26,237.29,238.26,6461.0,237.83,238.26,237.29,238.26,6461.0
2020-06-18 09:45:00,238.19,238.58,237.61,238.53,7672.0,238.19,238.58,237.61,238.53,7672.0
2020-06-18 09:50:00,238.02,238.05,237.17,237.25,4991.0,238.02,238.05,237.17,237.25,4991.0
2020-06-18 09:55:00,237.25,237.61,236.82,237.52,7204.0,237.25,237.61,236.82,237.52,7204.0
2020-06-18 10:00:00,237.82,238.56,237.62,238.5,12613.0,237.82,238.56,237.62,238.5,12613.0
2020-06-18 10:05:00,238.61,238.61,238.21,238.56,6610.0,238.61,238.61,238.21,238.56,6610.0
2020-06-18 10:10:00,238.56,238.71,238.03,238.07,8586.0,238.56,238.71,238.03,238.07,8586.0
2020-06-18 10:15:00,237.77,237.81,237.36,237.81,3485.0,237.77,237.81,237.36,237.81,3485.0
2020-06-18 10:20:00,237.61,237.61,236.45,236.91,3803.0,237.61,237.61,236.45,236.91,3803.0
2020-06-18 10:25:00,237.02,237.63,236.93,237.21,3494.0,237.02,237.63,236.93,237.21,3494.0
2020-06-18 10:30:00,237.38,237.91,236.83,237.66,7177.0,237.38,237.91,236.83,237.66,7177.0
2020-06-18 10:35:00,237.92,238.43,237.87,237.99,3740.0,237.92,238.43,237.87,237.99,3740.0
2020-06-18 10:40:00,237.93,238.33,237.75,238.2,3408.0,237.93,238.33,237.75,238.2,3408.0
2020-06-18 10:45:00,238.18,238.82,237.7,237.7,6350.0,238.18,238.82,237.7,237.7,6350.0
2020-06-18 10:50:00,237.73,238.47,237.62,238.0,4828.0,237.73,238.47,237.62,238.0,4828.0
2020-06-18 10:55:00,238.32,238.95,238.17,238.55,6021.0,238.32,238.95,238.17,238.55,6021.0
2020-06-18 11:00:00,238.77,238.77,238.24,238.64,9636.0,238.77,238.77,238.24,238.64,9636.0
2020-06-18 11:05:00,238.69,239.02,238.65,238.98,6321.0,238.69,239.02,238.65,238.98,6321.0
2020-06-18 11:10:00,239.01,239.04,238.26,238.75,5209.0,239.01,239.04,238.26,238.75,5209.0
2020-06-18 11:15:00,238.9,239.2,238.68,239.12,5700.0,238.9,239.2,238.68,239.12,5700.0
2020-06-18 11:20:00,238.76,238.81,238.33,238.53,1610.0,238.76,238.81,238.33,238.53,1610.0
2020-06-18 11:25:00,238.23,238.86,238.22,238.5,4578.0,238.23,238.86,238.22,238.5,4578.0
2020-06-18 11:30:00,238.61,238.69,237.65,237.68,6054.0,238.61,238.69,237.65,237.68,6054.0
2020-06-18 11:35:00,237.89,238.04,237.5,237.52,2800.0,237.89,238.04,237.5,237.52,2800.0
2020-06-18 11:40:00,237.49,237.57,237.22,237.44,1940.0,237.49,237.57,237.22,237.44,1940.0
2020-06-18 11:45:00,237.4,237.79,237.4,237.65,5000.0,237.4,237.79,237.4,237.65,5000.0
2020-06-18 11:50:00,237.62,237.62,237.17,237.18,6419.0,237.62,237.62,237.17,237.18,6419.0
2020-06-18 11:55:00,237.21,237.55,237.21,237.55,9415.0,237.21,237.55,237.21,237.55,9415.0
2020-06-18 12:00:00,237.56,237.92,237.45,237.92,3454.0,237.56,237.92,237.45,237.92,3454.0
2020-06-18 12:05:00,238.02,238.26,238.02,238.26,1921.0,238.02,238.26,238.02,238.26,1921.0
2020-06-18 12:10:00,238.18,238.3,237.71,238.05,2500.0,238.18,238.3,237.71,238.05,2500.0
2020-06-18 12:15:00,238.15,238.25,237.95,238.12,4191.0,238.15,238.25,237.95,238.12,4191.0
2020-06-18 12:20:00,238.13,238.34,237.92,238.34,5234.0,238.13,238.34,237.92,238.34,5234.0
2020-06-18 12:25:00,238.47,238.86,238.39,238.69,3893.0,238.47,238.86,238.39,238.69,3893.0
2020-06-18 12:30:00,238.55,238.55,238.19,238.54,5504.0,238.55,238.55,238.19,238.54,5504.0
2020-06-18 12:35:00,238.57,238.68,238.2,238.32,3614.0,238.57,238.68,238.2,238.32,3614.0
2020-06-18 12:40:00,238.47,238.54,238.2,238.2,2800.0,238.47,238.54,238.2,238.2,2800.0
2020-06-18 12:45:00,238.14,238.25,237.88,237.97,1925.0,238.14,238.25,237.88,237.97,1925.0
2020-06-18 12:50:00,237.77,238.03,237.77,237.9,2833.0,237.77,238.03,237.77,237.9,2833.0
2020-06-18 12:55:00,237.93,238.04,237.76,237.83,7949.0,237.93,238.04,237.76,237.83,7949.0
2020-06-18 13:00:00,237.81,238.19,237.7,237.75,6630.0,237.81,238.19,237.7,237.75,6630.0
2020-06-18 13:05:00,237.76,238.19,237.62,238.18,6116.0,237.76,238.19,237.62,238.18,6116.0
2020-06-18 13:10:00,238.2,238.26,237.98,238.08,6100.0,238.2,238.26,237.98,238.08,6100.0
2020-06-18 13:15:00,238.19,238.19,238.0,238.06,8811.0,238.19,238.19,238.0,238.06,8811.0
2020-06-18 13:20:00,238.16,238.2,237.9,238.04,2991.0,238.16,238.2,237.9,238.04,2991.0
2020-06-18 13:25:00,237.97,237.97,237.72,237.81,4600.0,237.97,237.97,237.72,237.81,4600.0
2020-06-18 13:30:00,237.78,238.13,237.76,238.13,9717.0,237.78,238.13,237.76,238.13,9717.0
2020-06-18 13:35:00,238.11,238.37,238.11,238.37,2169.0,238.11,238.37,238.11,238.37,2169.0
2020-06-18 13:40:00,238.48,238.5,237.89,238.0,21254.0,238.48,238.5,237.89,238.0,21254.0
2020-06-18 13:45:00,238.04,238.36,237.93,238.33,13462.0,238.04,238.36,237.93,238.33,13462.0
2020-06-18 13:50:00,238.39,238.82,238.38,238.77,4809.0,238.39,238.82,238.38,238.77,4809.0
2020-06-18 13:55:00,238.85,239.04,238.78,239.04,7626.0,238.85,239.04,238.78,239.04,7626.0
2020-06-18 14:00:00,239.04,239.09,238.22,238.36,4496.0,239.04,239.09,238.22,238.36,4496.0
2020-06-18 14:05:00,238.45,238.46,238.02,238.02,1106.0,238.45,238.46,238.02,238.02,1106.0
2020-06-18 14:10:00,238.12,238.28,238.02,238.21,3332.0,238.12,238.28,238.02,238.21,3332.0
2020-06-18 14:15:00,238.2,238.4,238.03,238.4,3811.0,238.2,238.4,238.03,238.4,3811.0
2020-06-18 14:20:00,238.28,238.37,238.15,238.21,3572.0,238.28,238.37,238.15,238.21,3572.0
2020-06-18 14:25:00,238.31,238.34,238.08,238.21,3200.0,238.31,238.34,238.08,238.21,3200.0
2020-06-18 14:30:00,238.32,238.59,238.01,238.5,5000.0,238.32,238.59,238.01,238.5,5000.0
2020-06-18 14:35:00,238.53,238.53,238.26,238.34,2699.0,238.53,238.53,238.26,238.34,2699.0
2020-06-18 14:40:00,238.37,238.37,237.9,237.91,2800.0,238.37,238.37,237.9,237.91,2800.0
2020-06-18 14:45:00,238.0,238.04,237.95,237.98,6663.0,238.0,238.04,237.95,237.98,6663.0
2020-06-18 14:50:00,238.0,238.08,237.91,237.99,5558.0,238.0,238.08,237.91,237.99,5558.0
2020-06-18 14:55:00,237.87,238.01,237.66,237.67,6400.0,237.87,238.01,237.66,237.67,6400.0
2020-06-18 15:00:00,237.73,237.75,237.07,237.17,3460.0,237.73,237.75,237.07,237.17,3460.0
2020-06-18 15:05:00,237.09,237.33,237.0,237.33,4403.0,237.09,237.33,237.0,237.33,4403.0
2020-06-18 15:10:00,237.34,237.34,237.07,237.1,3542.0,237.34,237.34,237.07,237.1,3542.0
2020-06-18 15:15:00,237.23,237.27,236.84,236.84,6897.0,237.23,237.27,236.84,236.84,6897.0
2020-06-18 15:20:00,236.83,237.15,236.63,237.09,10268.0,236.83,237.15,236.63,237.09,10268.0
2020-06-18 15:25:00,237.02,237.06,236.85,237.04,8992.0,237.02,237.06,236.85,237.04,8992.0
2020-06-18 15:30:00,237.07,237.95,237.05,237.86,9786.0,237.07,237.95,237.05,237.86,9786.0
2020-06-18 15:35:00,237.92,238.34,237.84,238.28,11143.0,237.92,238.34,237.84,238.28,11143.0
2020-06-18 15:40:00,238.32,238.33,238.07,238.12,8623.0,238.32,238.33,238.07,238.12,8623.0
2020-06-18 15:45:00,238.11,238.2,237.87,237.92,13391.0,238.11,238.2,237.87,237.92,13391.0
2020-06-18 15:50:00,237.95,238.99,237.55,238.94,37455.0,237.95,238.99,237.55,238.94,37455.0
2020-06-18 15:55:00,238.95,239.0,237.93,238.07,124874.0,238.95,239.0,237.93,238.07,124874.0
2020-06-19 09:30:00,242.11,242.98,238.61,240.99,236975.0,242.11,242.98,238.61,240.99,236975.0
2020-06-19 09:35:00,240.7,240.95,239.81,240.88,12067.0,240.7,240.95,239.81,240.88,12067.0
2020-06-19 09:40:00,240.71,241.09,240.09,240.1,18104.0,240.71,241.09,240.09,240.1,18104.0
2020-06-19 09:45:00,239.94,241.14,239.94,241.14,7629.0,239.94,241.14,239.94,241.14,7629.0
2020-06-19 09:50:00,240.92,241.47,240.89,241.04,4506.0,240.92,241.47,240.89,241.04,4506.0
2020-06-19 09:55:00,240.99,241.22,240.49,240.78,4874.0,240.99,241.22,240.49,240.78,4874.0
2020-06-19 10:00:00,240.61,240.61,239.93,240.32,7866.0,240.61,240.61,239.93,240.32,7866.0
2020-06-19 10:05:00,240.34,240.94,240.29,240.7,7325.0,240.34,240.94,240.29,240.7,7325.0
2020-06-19 10:10:00,240.36,240.75,240.17,240.75,11362.0,240.36,240.75,240.17,240.75,11362.0
2020-06-19 10:15:00,240.77,241.15,239.63,239.81,16127.0,240.77,241.15,239.63,239.81,16127.0
2020-06-19 10:20:00,239.6,241.41,239.6,241.21,18477.0,239.6,241.41,239.6,241.21,18477.0
2020-06-19 10:25:00,241.23,241.89,241.1,241.87,7768.0,241.23,241.89,241.1,241.87,7768.0
2020-06-19 10:30:00,241.69,241.89,241.44,241.45,3805.0,241.69,241.89,241.44,241.45,3805.0
2020-06-19 10:35:00,241.63,242.07,241.55,241.93,15738.0,241.63,242.07,241.55,241.93,15738.0
2020-06-19 10:40:00,241.83,241.87,241.57,241.72,8658.0,241.83,241.87,241.57,241.72,8658.0
2020-06-19 10:45:00,241.79,241.91,241.62,241.8,11197.0,241.79,241.91,241.62,241.8,11197.0
2020-06-19 10:50:00,241.81,241.89,240.95,241.1,11460.0,241.81,241.89,240.95,241.1,11460.0
2020-06-19 10:55:00,240.92,241.63,240.92,241.34,16677.0,240.92,241.63,240.92,241.34,16677.0
2020-06-19 11:00:00,241.48,241.66,241.26,241.65,11500.0,241.48,241.66,241.26,241.65,11500.0
2020-06-19 11:05:00,241.69,241.82,241.41,241.68,12221.0,241.69,241.82,241.41,241.68,12221.0
2020-06-19 11:10:00,241.63,242.03,241.6,241.88,5203.0,241.63,242.03,241.6,241.88,5203.0
2020-06-19 11:15:00,241.8,242.1,241.44,241.55,8579.0,241.8,242.1,241.44,241.55,8579.0
2020-06-19 11:20:00,241.31,241.62,240.97,241.42,7111.0,241.31,241.62,240.97,241.42,7111.0
2020-06-19 11:25:00,241.48,241.8,241.34,241.65,5907.0,241.48,241.8,241.34,241.65,5907.0
2020-06-19 11:30:00,241.65,241.65,241.07,241.21,3600.0,241.65,241.65,241.07,241.21,3600.0
2020-06-19 11:35:00,241.18,241.48,240.88,240.88,4365.0,241.18,241.48,240.88,240.88,4365.0
2020-06-19 11:40:00,240.97,241.1,240.84,240.99,4399.0,240.97,241.1,240.84,240.99,4399.0
2020-06-19 11:45:00,240.98,241.44,240.94,241.33,7408.0,240.98,241.44,240.94,241.33,7408.0
2020-06-19 11:50:00,241.27,241.5,241.19,241.27,5896.0,241.27,241.5,241.19,241.27,5896.0
2020-06-19 11:55:00,241.18,241.28,240.96,241.06,4060.0,241.18,241.28,240.96,241.06,4060.0
2020-06-19 12:00:00,241.13,241.24,240.59,240.71,10651.0,241.13,241.24,240.59,240.71,10651.0
2020-06-19 12:05:00,240.71,240.82,240.2,240.37,5964.0,240.71,240.82,240.2,240.37,5964.0
2020-06-19 12:10:00,240.37,240.4,239.17,239.18,12053.0,240.37,240.4,239.17,239.18,12053.0
2020-06-19 12:15:00,239.26,239.54,238.3,238.38,14344.0,239.26,239.54,238.3,238.38,14344.0
2020-06-19 12:20:00,238.15,238.51,237.43,237.43,11359.0,238.15,238.51,237.43,237.43,11359.0
2020-06-19 12:25:00,237.48,238.34,237.45,238.34,2100.0,237.48,238.34,237.45,238.34,2100.0
2020-06-19 12:30:00,238.26,238.71,238.12,238.17,3093.0,238.26,238.71,238.12,238.17,3093.0
2020-06-19 12:35:00,238.17,238.41,238.1,238.32,5409.0,238.17,238.41,238.1,238.32,5409.0
2020-06-19 12:40:00,238.33,238.85,238.06,238.78,2555.0,238.33,238.85,238.06,238.78,2555.0
2020-06-19 12:45:00,238.71,239.12,238.51,238.92,3650.0,238.71,239.12,238.51,238.92,3650.0
2020-06-19 12:50:00,239.19,239.45,239.09,239.42,1650.0,239.19,239.45,239.09,239.42,1650.0
2020-06-19 12:55:00,239.43,240.0,239.28,239.85,2306.0,239.43,240.0,239.28,239.85,2306.0
2020-06-19 13:00:00,239.73,239.73,239.34,239.47,2500.0,239.73,239.73,239.34,239.47,2500.0
2020-06-19 13:05:00,239.37,239.49,239.31,239.31,3252.0,239.37,239.49,239.31,239.31,3252.0
2020-06-19 13:10:00,239.39,239.81,239.29,239.56,4896.0,239.39,239.81,239.29,239.56,4896.0
2020-06-19 13:15:00,239.34,239.34,238.98,238.99,2654.0,239.34,239.34,238.98,238.99,2654.0
2020-06-19 13:20:00,238.99,238.99,238.09,238.09,2432.0,238.99,238.99,238.09,238.09,2432.0
2020-06-19 13:25:00,237.95,238.24,237.81,237.97,5065.0,237.95,238.24,237.81,237.97,5065.0
2020-06-19 13:30:00,237.75,237.88,237.49,237.53,4643.0,237.75,237.88,237.49,237.53,4643.0
2020-06-19 13:35:00,237.57,238.2,237.57,238.2,1721.0,237.57,238.2,237.57,238.2,1721.0
2020-06-19 13:40:00,237.97,238.49,237.97,238.34,2719.0,237.97,238.49,237.97,238.34,2719.0
2020-06-19 13:45:00,238.42,238.63,237.57,237.88,4339.0,238.42,238.63,237.57,237.88,4339.0
2020-06-19 13:50:00,237.93,238.27,237.81,237.81,2071.0,237.93,238.27,237.81,237.81,2071.0
2020-06-19 13:55:00,237.85,238.1,236.98,236.99,4947.0,237.85,238.1,236.98,236.99,4947.0
2020-06-19 14:00:00,237.04,237.56,237.02,237.11,6712.0,237.04,237.56,237.02,237.11,6712.0
2020-06-19 14:05:00,237.16,237.2,236.26,236.64,5100.0,237.16,237.2,236.26,236.64,5100.0
2020-06-19 14:10:00,236.38,236.58,236.06,236.11,4775.0,236.38,236.58,236.06,236.11,4775.0
2020-06-19 14:15:00,236.27,236.6,235.74,235.93,5548.0,236.27,236.6,235.74,235.93,5548.0
2020-06-19 14:20:00,235.75,236.22,235.66,236.07,6740.0,235.75,236.22,235.66,236.07,6740.0
2020-06-19 14:25:00,236.22,236.27,235.69,235.81,11193.0,236.22,236.27,235.69,235.81,11193.0
2020-06-19 14:30:00,235.77,236.48,235.49,236.29,5542.0,235.77,236.48,235.49,236.29,5542.0
2020-06-19 14:35:00,236.26,236.69,236.14,236.6,4477.0,236.26,236.69,236.14,236.6,4477.0
2020-06-19 14:40:00,236.61,236.74,236.48,236.55,4745.0,236.61,236.74,236.48,236.55,4745.0
2020-06-19 14:45:00,236.5,236.94,236.45,236.59,6449.0,236.5,236.94,236.45,236.59,6449.0
2020-06-19 14:50:00,236.62,237.18,236.6,237.18,5031.0,236.62,237.18,236.6,237.18,5031.0
2020-06-19 14:55:00,237.07,237.08,236.49,236.56,5129.0,237.07,237.08,236.49,236.56,5129.0
2020-06-19 15:00:00,236.51,236.91,236.43,236.91,7500.0,236.51,236.91,236.43,236.91,7500.0
2020-06-19 15:05:00,236.77,236.96,236.51,236.53,8901.0,236.77,236.96,236.51,236.53,8901.0
2020-06-19 15:10:00,236.58,237.16,236.2,236.97,10926.0,236.58,237.16,236.2,236.97,10926.0
2020-06-19 15:15:00,236.99,237.65,236.96,237.56,7244.0,236.99,237.65,236.96,237.56,7244.0
2020-06-19 15:20:00,237.52,237.69,237.33,237.46,9463.0,237.52,237.69,237.33,237.46,9463.0
2020-06-19 15:25:00,237.39,237.61,237.28,237.29,9770.0,237.39,237.61,237.28,237.29,9770.0
2020-06-19 15:30:00,237.4,237.79,237.31,237.73,9183.0,237.4,237.79,237.31,237.73,9183.0
2020-06-19 15:35:00,237.63,237.63,236.99,237.33,10200.0,237.63,237.63,236.99,237.33,10200.0
2020-06-19 15:40:00,237.35,237.66,237.27,237.63,11458.0,237.35,237.66,237.27,237.63,11458.0
2020-06-19 15:45:00,237.71,237.97,236.63,236.89,20439.0,237.71,237.97,236.63,236.89,20439.0
2020-06-19 15:50:00,237.15,238.9,237.05,238.71,91561.0,237.15,238.9,237.05,238.71,91561.0
2020-06-19 15:55:00,238.51,238.63,237.22,237.79,106332.0,238.51,238.63,237.22,237.79,106332.0
2020-06-22 09:30:00,237.24,237.58,236.0,236.28,20992.0,237.24,237.58,236.0,236.28,20992.0
2020-06-22 09:35:00,236.88,237.93,236.75,237.02,3884.0,236.88,237.93,236.75,237.02,3884.0
2020-06-22 09:40:00,237.0,238.11,236.69,237.17,14086.0,237.0,238.11,236.69,237.17,14086.0
2020-06-22 09:45:00,237.19,237.93,236.78,237.08,13277.0,237.19,237.93,236.78,237.08,13277.0
2020-06-22 09:50:00,237.09,237.99,236.89,237.65,3792.0,237.09,237.99,236.89,237.65,3792.0
2020-06-22 09:55:00,237.74,238.56,237.68,238.45,7534.0,237.74,238.56,237.68,238.45,7534.0
2020-06-22 10:00:00,238.57,239.71,238.47,238.75,6985.0,238.57,239.71,238.47,238.75,6985.0
2020-06-22 10:05:00,238.96,239.18,238.1,238.43,6977.0,238.96,239.18,238.1,238.43,6977.0
2020-06-22 10:10:00,238.53,239.48,238.53,239.48,7844.0,238.53,239.48,238.53,239.48,7844.0
2020-06-22 10:15:00,239.51,239.58,238.89,238.97,7888.0,239.51,239.58,238.89,238.97,7888.0
2020-06-22 10:20:00,239.15,239.16,238.41,238.56,4600.0,239.15,239.16,238.41,238.56,4600.0
2020-06-22 10:25:00,238.66,239.39,238.66,239.25,3873.0,238.66,239.39,238.66,239.25,3873.0
2020-06-22 10:30:00,239.37,239.5,238.52,238.66,12425.0,239.37,239.5,238.52,238.66,12425.0
2020-06-22 10:35:00,238.38,239.22,238.38,239.19,7141.0,238.38,239.22,238.38,239.19,7141.0
2020-06-22 10:40:00,239.33,239.5,239.25,239.3,8942.0,239.33,239.5,239.25,239.3,8942.0
2020-06-22 10:45:00,239.01,239.47,238.94,238.94,4681.0,239.01,239.47,238.94,238.94,4681.0
2020-06-22 10:50:00,238.72,238.78,237.81,238.21,6319.0,238.72,238.78,237.81,238.21,6319.0
2020-06-22 10:55:00,238.2,238.2,237.39,237.43,4742.0,238.2,238.2,237.39,237.43,4742.0
2020-06-22 11:00:00,237.34,237.49,237.03,237.34,9459.0,237.34,237.49,237.03,237.34,9459.0
2020-06-22 11:05:00,237.34,237.92,237.32,237.92,3936.0,237.34,237.92,237.32,237.92,3936.0
2020-06-22 11:10:00,237.99,238.66,237.99,238.54,5071.0,237.99,238.66,237.99,238.54,5071.0
2020-06-22 11:15:00,238.54,238.67,238.45,238.48,3322.0,238.54,238.67,238.45,238.48,3322.0
2020-06-22 11:20:00,238.52,238.67,238.28,238.55,3142.0,238.52,238.67,238.28,238.55,3142.0
2020-06-22 11:25:00,238.63,238.64,238.34,238.48,5347.0,238.63,238.64,238.34,238.48,5347.0
2020-06-22 11:30:00,238.5,238.55,238.0,238.44,4002.0,238.5,238.55,238.0,238.44,4002.0
2020-06-22 11:35:00,238.32,238.56,238.18,238.31,3863.0,238.32,238.56,238.18,238.31,3863.0
2020-06-22 11:40:00,238.35,238.46,237.82,237.82,4699.0,238.35,238.46,237.82,237.82,4699.0
2020-06-22 11:45:00,237.86,238.07,237.57,237.57,4250.0,237.86,238.07,237.57,237.57,4250.0
2020-06-22 11:50:00,237.69,237.8,237.43,237.46,6569.0,237.69,237.8,237.43,237.46,6569.0
2020-06-22 11:55:00,237.5,237.58,237.31,237.32,5836.0,237.5,237.58,237.31,237.32,5836.0
2020-06-22 12:00:00,237.29,237.97,237.11,237.97,5917.0,237.29,237.97,237.11,237.97,5917.0
2020-06-22 12:05:00,238.02,238.28,237.8,237.81,4337.0,238.02,238.28,237.8,237.81,4337.0
2020-06-22 12:10:00,237.87,237.9,237.45,237.82,7353.0,237.87,237.9,237.45,237.82,7353.0
2020-06-22 12:15:00,237.81,237.94,237.37,237.37,4926.0,237.81,237.94,237.37,237.37,4926.0
2020-06-22 12:20:00,237.46,237.55,237.03,237.25,7310.0,237.46,237.55,237.03,237.25,7310.0
2020-06-22 12:25:00,237.18,238.23,237.16,238.22,8895.0,237.18,238.23,237.16,238.22,8895.0
2020-06-22 12:30:00,238.03,238.8,238.01,238.8,4656.0,238.03,238.8,238.01,238.8,4656.0
2020-06-22 12:35:00,238.89,239.0,238.31,238.77,5270.0,238.89,239.0,238.31,238.77,5270.0
2020-06-22 12:40:00,238.74,239.06,238.73,238.99,3100.0,238.74,239.06,238.73,238.99,3100.0
2020-06-22 12:45:00,239.06,239.51,238.96,239.4,9512.0,239.06,239.51,238.96,239.4,9512.0
2020-06-22 12:50:00,239.53,239.55,239.24,239.24,3379.0,239.53,239.55,239.24,239.24,3379.0
2020-06-22 12:55:00,239.26,239.48,239.05,239.05,2976.0,239.26,239.48,239.05,239.05,2976.0
2020-06-22 13:00:00,239.03,239.17,238.44,238.44,3900.0,239.03,239.17,238.44,238.44,3900.0
2020-06-22 13:05:00,238.57,238.68,238.26,238.32,1600.0,238.57,238.68,238.26,238.32,1600.0
2020-06-22 13:10:00,238.29,238.37,238.02,238.02,1630.0,238.29,238.37,238.02,238.02,1630.0
2020-06-22 13:15:00,237.8,238.16,237.8,237.96,3258.0,237.8,238.16,237.8,237.96,3258.0
2020-06-22 13:20:00,238.02,238.11,237.82,237.96,3400.0,238.02,238.11,237.82,237.96,3400.0
2020-06-22 13:25:00,238.05,238.34,238.04,238.2,3135.0,238.05,238.34,238.04,238.2,3135.0
2020-06-22 13:30:00,238.24,238.32,238.15,238.22,3195.0,238.24,238.32,238.15,238.22,3195.0
2020-06-22 13:35:00,238.17,238.17,237.71,237.71,7990.0,238.17,238.17,237.71,237.71,7990.0
2020-06-22 13:40:00,237.76,238.87,237.75,238.77,50046.0,237.76,238.87,237.75,238.77,50046.0
2020-06-22 13:45:00,238.88,239.44,238.68,239.4,5568.0,238.88,239.44,238.68,239.4,5568.0
2020-06-22 13:50:00,239.4,239.7,239.15,239.7,2627.0,239.4,239.7,239.15,239.7,2627.0
2020-06-22 13:55:00,239.58,240.0,239.46,239.86,3965.0,239.58,240.0,239.46,239.86,3965.0
2020-06-22 14:00:00,239.82,239.82,239.21,239.44,7408.0,239.82,239.82,239.21,239.44,7408.0
2020-06-22 14:05:00,239.77,239.89,239.5,239.86,5564.0,239.77,239.89,239.5,239.86,5564.0
2020-06-22 14:10:00,239.92,240.14,239.81,239.92,15554.0,239.92,240.14,239.81,239.92,15554.0
2020-06-22 14:15:00,239.81,240.08,239.8,240.04,6381.0,239.81,240.08,239.8,240.04,6381.0
2020-06-22 14:20:00,239.99,240.16,239.93,240.04,3474.0,239.99,240.16,239.93,240.04,3474.0
2020-06-22 14:25:00,239.99,240.17,239.92,240.17,7518.0,239.99,240.17,239.92,240.17,7518.0
2020-06-22 14:30:00,240.15,240.32,240.05,240.16,2550.0,240.15,240.32,240.05,240.16,2550.0
2020-06-22 14:35:00,240.08,240.19,239.83,239.96,6023.0,240.08,240.19,239.83,239.96,6023.0
2020-06-22 14:40:00,239.92,240.19,239.92,240.17,15323.0,239.92,240.19,239.92,240.17,15323.0
2020-06-22 14:45:00,240.11,240.25,239.94,239.94,5402.0,240.11,240.25,239.94,239.94,5402.0
2020-06-22 14:50:00,239.97,239.98,239.51,239.52,13351.0,239.97,239.98,239.51,239.52,13351.0
2020-06-22 14:55:00,239.45,240.01,239.45,239.8,6281.0,239.45,240.01,239.45,239.8,6281.0
2020-06-22 15:00:00,239.76,239.85,239.64,239.85,4310.0,239.76,239.85,239.64,239.85,4310.0
2020-06-22 15:05:00,239.9,240.08,239.9,240.08,8386.0,239.9,240.08,239.9,240.08,8386.0
2020-06-22 15:10:00,240.06,240.19,239.72,239.88,14231.0,240.06,240.19,239.72,239.88,14231.0
2020-06-22 15:15:00,239.73,239.73,239.21,239.39,2943.0,239.73,239.73,239.21,239.39,2943.0
2020-06-22 15:20:00,239.28,239.28,238.47,238.55,11124.0,239.28,239.28,238.47,238.55,11124.0
2020-06-22 15:25:00,238.61,239.02,238.61,239.0,23380.0,238.61,239.02,238.61,239.0,23380.0
2020-06-22 15:30:00,238.99,239.28,238.93,239.17,24439.0,238.99,239.28,238.93,239.17,24439.0
2020-06-22 15:35:00,239.15,239.48,239.07,239.48,17817.0,239.15,239.48,239.07,239.48,17817.0
2020-06-22 15:40:00,239.43,239.55,239.27,239.55,14837.0,239.43,239.55,239.27,239.55,14837.0
2020-06-22 15:45:00,239.52,240.03,239.47,239.6,15877.0,239.52,240.03,239.47,239.6,15877.0
2020-06-22 15:50:00,239.57,241.0,239.53,241.0,38648.0,239.57,241.0,239.53,241.0,38648.0
2020-06-22 15:55:00,241.0,241.13,240.4,241.1,58781.0,241.0,241.13,240.4,241.1,58781.0
2020-06-23 09:30:00,242.91,242.91,241.45,241.46,13576.0,242.91,242.91,241.45,241.46,13576.0
2020-06-23 09:35:00,241.98,242.88,241.72,242.88,6489.0,241.98,242.88,241.72,242.88,6489.0
2020-06-23 09:40:00,243.07,243.22,241.69,242.16,4973.0,243.07,243.22,241.69,242.16,4973.0
2020-06-23 09:45:00,242.24,243.49,242.05,243.21,9565.0,242.24,243.49,242.05,243.21,9565.0
2020-06-23 09:50:00,243.45,243.51,242.59,242.59,10436.0,243.45,243.51,242.59,242.59,10436.0
2020-06-23 09:55:00,242.71,243.22,242.53,242.82,4742.0,242.71,243.22,242.53,242.82,4742.0
2020-06-23 10:00:00,242.82,243.0,242.25,242.28,4835.0,242.82,243.0,242.25,242.28,4835.0
2020-06-23 10:05:00,242.33,242.52,241.61,241.82,4067.0,242.33,242.52,241.61,241.82,4067.0
2020-06-23 10:10:00,241.82,243.04,241.82,242.9,4148.0,241.82,243.04,241.82,242.9,4148.0
2020-06-23 10:15:00,242.63,243.3,242.47,243.3,4877.0,242.63,243.3,242.47,243.3,4877.0
2020-06-23 10:20:00,243.38,243.4,242.67,242.89,7210.0,243.38,243.4,242.67,242.89,7210.0
2020-06-23 10:25:00,242.84,243.76,242.84,243.69,12874.0,242.84,243.76,242.84,243.69,12874.0
2020-06-23 10:30:00,243.86,244.45,243.83,244.24,14610.0,243.86,244.45,243.83,244.24,14610.0
2020-06-23 10:35:00,244.37,244.58,244.07,244.48,9705.0,244.37,244.58,244.07,244.48,9705.0
2020-06-23 10:40:00,244.51,244.65,243.42,243.54,9648.0,244.51,244.65,243.42,243.54,9648.0
2020-06-23 10:45:00,243.63,243.92,243.34,243.73,8430.0,243.63,243.92,243.34,243.73,8430.0
2020-06-23 10:50:00,243.78,244.06,243.7,243.91,8935.0,243.78,244.06,243.7,243.91,8935.0
2020-06-23 10:55:00,243.72,244.11,243.56,244.11,4371.0,243.72,244.11,243.56,244.11,4371.0
2020-06-23 11:00:00,244.02,244.35,243.68,244.29,3571.0,244.02,244.35,243.68,244.29,3571.0
2020-06-23 11:05:00,244.37,245.17,244.31,245.13,17549.0,244.37,245.17,244.31,245.13,17549.0
2020-06-23 11:10:00,245.18,245.4,244.96,245.12,11195.0,245.18,245.4,244.96,245.12,11195.0
2020-06-23 11:15:00,245.17,245.28,244.67,244.79,10286.0,245.17,245.28,244.67,244.79,10286.0
2020-06-23 11:20:00,244.8,245.33,244.35,245.33,9013.0,244.8,245.33,244.35,245.33,9013.0
2020-06-23 11:25:00,245.31,245.61,245.19,245.61,13989.0,245.31,245.61,245.19,245.61,13989.0
2020-06-23 11:30:00,245.64,245.84,245.42,245.42,13015.0,245.64,245.84,245.42,245.42,13015.0
2020-06-23 11:35:00,245.44,245.44,244.92,244.92,7571.0,245.44,245.44,244.92,244.92,7571.0
2020-06-23 11:40:00,244.91,245.19,244.86,245.07,11020.0,244.91,245.19,244.86,245.07,11020.0
2020-06-23 11:45:00,245.12,245.33,244.96,245.33,8933.0,245.12,245.33,244.96,245.33,8933.0
2020-06-23 11:50:00,245.3,245.45,245.0,245.18,10943.0,245.3,245.45,245.0,245.18,10943.0
2020-06-23 11:55:00,245.21,245.58,245.09,245.58,9182.0,245.21,245.58,245.09,245.58,9182.0
2020-06-23 12:00:00,245.67,245.81,245.04,245.13,6020.0,245.67,245.81,245.04,245.13,6020.0
2020-06-23 12:05:00,245.2,245.6,245.01,245.6,11200.0,245.2,245.6,245.01,245.6,11200.0
2020-06-23 12:10:00,245.53,246.29,245.53,246.27,19144.0,245.53,246.29,245.53,246.27,19144.0
2020-06-23 12:15:00,246.2,246.5,245.92,246.1,8574.0,246.2,246.5,245.92,246.1,8574.0
2020-06-23 12:20:00,246.15,246.78,245.94,246.63,6324.0,246.15,246.78,245.94,246.63,6324.0
2020-06-23 12:25:00,246.65,247.14,246.61,246.88,13261.0,246.65,247.14,246.61,246.88,13261.0
2020-06-23 12:30:00,246.81,246.82,246.19,246.19,8341.0,246.81,246.82,246.19,246.19,8341.0
2020-06-23 12:35:00,246.09,246.33,245.84,246.14,8276.0,246.09,246.33,245.84,246.14,8276.0
2020-06-23 12:40:00,246.25,246.49,246.13,246.15,6781.0,246.25,246.49,246.13,246.15,6781.0
2020-06-23 12:45:00,246.17,246.28,245.94,246.0,6699.0,246.17,246.28,245.94,246.0,6699.0
2020-06-23 12:50:00,246.04,246.25,245.79,245.83,8124.0,246.04,246.25,245.79,245.83,8124.0
2020-06-23 12:55:00,245.91,246.29,245.91,246.23,6534.0,245.91,246.29,245.91,246.23,6534.0
2020-06-23 13:00:00,246.26,246.56,246.26,246.41,15222.0,246.26,246.56,246.26,246.41,15222.0
2020-06-23 13:05:00,246.36,246.52,246.18,246.52,5313.0,246.36,246.52,246.18,246.52,5313.0
2020-06-23 13:10:00,246.47,246.53,246.09,246.22,8843.0,246.47,246.53,246.09,246.22,8843.0
2020-06-23 13:15:00,246.23,246.55,246.14,246.55,6549.0,246.23,246.55,246.14,246.55,6549.0
2020-06-23 13:20:00,246.48,246.72,246.33,246.33,7221.0,246.48,246.72,246.33,246.33,7221.0
2020-06-23 13:25:00,246.33,246.41,246.15,246.41,5434.0,246.33,246.41,246.15,246.41,5434.0
2020-06-23 13:30:00,246.49,246.74,246.42,246.43,15059.0,246.49,246.74,246.42,246.43,15059.0
2020-06-23 13:35:00,246.43,246.56,246.25,246.32,115251.0,246.43,246.56,246.25,246.32,115251.0
2020-06-23 13:40:00,246.35,246.42,245.92,246.13,14135.0,246.35,246.42,245.92,246.13,14135.0
2020-06-23 13:45:00,246.19,246.65,245.88,245.96,8495.0,246.19,246.65,245.88,245.96,8495.0
2020-06-23 13:50:00,245.95,246.19,245.73,245.8,8692.0,245.95,246.19,245.73,245.8,8692.0
2020-06-23 13:55:00,245.78,245.96,245.5,245.63,4550.0,245.78,245.96,245.5,245.63,4550.0
2020-06-23 14:00:00,245.54,245.65,245.24,245.6,11243.0,245.54,245.65,245.24,245.6,11243.0
2020-06-23 14:05:00,245.71,245.71,244.92,245.06,10053.0,245.71,245.71,244.92,245.06,10053.0
2020-06-23 14:10:00,245.05,245.16,244.47,244.58,18306.0,245.05,245.16,244.47,244.58,18306.0
2020-06-23 14:15:00,244.52,245.0,244.34,244.54,5765.0,244.52,245.0,244.34,244.54,5765.0
2020-06-23 14:20:00,244.62,244.86,244.6,244.74,4383.0,244.62,244.86,244.6,244.74,4383.0
2020-06-23 14:25:00,244.73,244.73,244.16,244.17,4042.0,244.73,244.73,244.16,244.17,4042.0
2020-06-23 14:30:00,244.29,244.61,244.2,244.52,8157.0,244.29,244.61,244.2,244.52,8157.0
2020-06-23 14:35:00,244.48,244.72,244.36,244.57,3700.0,244.48,244.72,244.36,244.57,3700.0
2020-06-23 14:40:00,244.59,244.82,244.33,244.66,9349.0,244.59,244.82,244.33,244.66,9349.0
2020-06-23 14:45:00,244.66,244.74,244.29,244.29,20344.0,244.66,244.74,244.29,244.29,20344.0
2020-06-23 14:50:00,244.37,244.38,243.68,243.89,3454.0,244.37,244.38,243.68,243.89,3454.0
2020-06-23 14:55:00,244.0,244.13,243.33,243.39,8046.0,244.0,244.13,243.33,243.39,8046.0
2020-06-23 15:00:00,243.33,243.51,242.93,243.11,10530.0,243.33,243.51,242.93,243.11,10530.0
2020-06-23 15:05:00,243.0,243.36,242.77,243.1,10363.0,243.0,243.36,242.77,243.1,10363.0
2020-06-23 15:10:00,243.02,243.1,242.64,242.93,7095.0,243.02,243.1,242.64,242.93,7095.0
2020-06-23 15:15:00,243.02,243.22,242.84,242.86,9229.0,243.02,243.22,242.84,242.86,9229.0
2020-06-23 15:20:00,242.81,242.86,242.14,242.45,6227.0,242.81,242.86,242.14,242.45,6227.0
2020-06-23 15:25:00,242.54,242.59,242.0,242.45,8540.0,242.54,242.59,242.0,242.45,8540.0
2020-06-23 15:30:00,242.36,242.44,241.54,242.03,12823.0,242.36,242.44,241.54,242.03,12823.0
2020-06-23 15:35:00,242.05,242.4,242.03,242.11,11910.0,242.05,242.4,242.03,242.11,11910.0
2020-06-23 15:40:00,242.1,242.92,241.85,242.92,12622.0,242.1,242.92,241.85,242.92,12622.0
2020-06-23 15:45:00,242.89,242.99,242.23,242.58,8955.0,242.89,242.99,242.23,242.58,8955.0
2020-06-23 15:50:00,242.58,242.82,241.96,242.49,41276.0,242.58,242.82,241.96,242.49,41276.0
2020-06-23 15:55:00,242.49,242.5,241.53,241.61,70106.0,242.49,242.5,241.53,241.61,70106.0
2020-06-24 09:30:00,239.97,242.68,239.97,240.33,23227.0,239.97,242.68,239.97,240.33,23227.0
2020-06-24 09:35:00,240.82,242.09,240.73,241.24,8675.0,240.82,242.09,240.73,241.24,8675.0
2020-06-24 09:40:00,241.05,241.47,239.6,241.36,11950.0,241.05,241.47,239.6,241.36,11950.0
2020-06-24 09:45:00,241.36,241.37,239.96,240.27,6671.0,241.36,241.37,239.96,240.27,6671.0
2020-06-24 09:50:00,240.15,240.41,238.3,238.35,12076.0,240.15,240.41,238.3,238.35,12076.0
2020-06-24 09:55:00,238.16,238.92,237.76,238.29,11477.0,238.16,238.92,237.76,238.29,11477.0
2020-06-24 10:00:00,238.36,238.89,237.3,237.4,7698.0,238.36,238.89,237.3,237.4,7698.0
2020-06-24 10:05:00,237.67,238.55,237.49,237.99,7719.0,237.67,238.55,237.49,237.99,7719.0
2020-06-24 10:10:00,237.66,238.29,237.66,238.01,9202.0,237.66,238.29,237.66,238.01,9202.0
2020-06-24 10:15:00,238.06,238.23,237.44,237.94,12347.0,238.06,238.23,237.44,237.94,12347.0
2020-06-24 10:20:00,237.76,238.25,237.67,237.99,10441.0,237.76,238.25,237.67,237.99,10441.0
2020-06-24 10:25:00,238.14,238.28,237.72,237.93,19550.0,238.14,238.28,237.72,237.93,19550.0
2020-06-24 10:30:00,237.86,237.93,236.73,237.0,12798.0,237.86,237.93,236.73,237.0,12798.0
2020-06-24 10:35:00,237.05,237.84,236.35,236.41,27392.0,237.05,237.84,236.35,236.41,27392.0
2020-06-24 10:40:00,236.42,236.7,236.18,236.6,20499.0,236.42,236.7,236.18,236.6,20499.0
2020-06-24 10:45:00,236.61,237.66,236.58,237.41,17393.0,236.61,237.66,236.58,237.41,17393.0
2020-06-24 10:50:00,237.46,237.64,236.4,236.5,13424.0,237.46,237.64,236.4,236.5,13424.0
2020-06-24 10:55:00,236.42,237.16,236.42,236.9,7695.0,236.42,237.16,236.42,236.9,7695.0
2020-06-24 11:00:00,236.72,236.9,236.42,236.5,43303.0,236.72,236.9,236.42,236.5,43303.0
2020-06-24 11:05:00,236.48,236.65,235.39,235.39,17489.0,236.48,236.65,235.39,235.39,17489.0
2020-06-24 11:10:00,235.48,235.49,234.37,234.37,19792.0,235.48,235.49,234.37,234.37,19792.0
2020-06-24 11:15:00,234.32,234.65,233.71,234.37,22841.0,234.32,234.65,233.71,234.37,22841.0
2020-06-24 11:20:00,234.25,234.84,234.14,234.4,6966.0,234.25,234.84,234.14,234.4,6966.0
2020-06-24 11:25:00,234.39,235.29,234.35,235.17,10202.0,234.39,235.29,234.35,235.17,10202.0
2020-06-24 11:30:00,235.09,235.23,234.36,234.56,6461.0,235.09,235.23,234.36,234.56,6461.0
2020-06-24 11:35:00,234.56,234.73,233.79,233.87,7476.0,234.56,234.73,233.79,233.87,7476.0
2020-06-24 11:40:00,233.9,233.9,232.64,232.86,13327.0,233.9,233.9,232.64,232.86,13327.0
2020-06-24 11:45:00,233.01,233.65,232.73,232.96,10237.0,233.01,233.65,232.73,232.96,10237.0
2020-06-24 11:50:00,232.99,233.5,232.99,233.34,13342.0,232.99,233.5,232.99,233.34,13342.0
2020-06-24 11:55:00,233.36,233.88,233.22,233.88,8283.0,233.36,233.88,233.22,233.88,8283.0
2020-06-24 12:00:00,233.86,234.55,233.48,234.55,15414.0,233.86,234.55,233.48,234.55,15414.0
2020-06-24 12:05:00,234.45,234.45,233.29,233.35,14884.0,234.45,234.45,233.29,233.35,14884.0
2020-06-24 12:10:00,233.4,233.4,232.84,232.93,15993.0,233.4,233.4,232.84,232.93,15993.0
2020-06-24 12:15:00,232.92,233.96,232.92,233.6,21308.0,232.92,233.96,232.92,233.6,21308.0
2020-06-24 12:20:00,233.63,234.34,233.5,233.81,9783.0,233.63,234.34,233.5,233.81,9783.0
2020-06-24 12:25:00,233.81,233.86,233.32,233.52,9603.0,233.81,233.86,233.32,233.52,9603.0
2020-06-24 12:30:00,233.45,233.54,233.25,233.31,9753.0,233.45,233.54,233.25,233.31,9753.0
2020-06-24 12:35:00,233.34,233.8,233.24,233.41,9813.0,233.34,233.8,233.24,233.41,9813.0
2020-06-24 12:40:00,233.4,234.29,233.33,233.99,11515.0,233.4,234.29,233.33,233.99,11515.0
2020-06-24 12:45:00,234.08,234.24,233.77,233.84,11648.0,234.08,234.24,233.77,233.84,11648.0
2020-06-24 12:50:00,233.88,233.96,233.67,233.67,10555.0,233.88,233.96,233.67,233.67,10555.0
2020-06-24 12:55:00,233.7,234.41,233.58,234.25,13941.0,233.7,234.41,233.58,234.25,13941.0
2020-06-24 13:00:00,234.23,234.87,234.07,234.83,38899.0,234.23,234.87,234.07,234.83,38899.0
2020-06-24 13:05:00,234.84,235.31,234.24,234.45,13942.0,234.84,235.31,234.24,234.45,13942.0
2020-06-24 13:10:00,234.48,234.66,234.09,234.1,12722.0,234.48,234.66,234.09,234.1,12722.0
2020-06-24 13:15:00,234.11,234.93,234.11,234.71,11314.0,234.11,234.93,234.11,234.71,11314.0
2020-06-24 13:20:00,234.61,234.61,233.94,233.94,9446.0,234.61,234.61,233.94,233.94,9446.0
2020-06-24 13:25:00,233.97,234.04,233.18,233.29,14887.0,233.97,234.04,233.18,233.29,14887.0
2020-06-24 13:30:00,233.31,233.31,232.65,232.94,15475.0,233.31,233.31,232.65,232.94,15475.0
2020-06-24 13:35:00,232.91,233.05,232.61,232.69,13084.0,232.91,233.05,232.61,232.69,13084.0
2020-06-24 13:40:00,232.71,232.9,232.54,232.54,9754.0,232.71,232.9,232.54,232.54,9754.0
2020-06-24 13:45:00,232.6,233.11,232.25,233.11,21479.0,232.6,233.11,232.25,233.11,21479.0
2020-06-24 13:50:00,233.11,233.11,232.2,232.35,12859.0,233.11,233.11,232.2,232.35,12859.0
2020-06-24 13:55:00,232.43,232.57,232.0,232.56,11711.0,232.43,232.57,232.0,232.56,11711.0
2020-06-24 14:00:00,232.6,232.93,231.59,232.44,26020.0,232.6,232.93,231.59,232.44,26020.0
2020-06-24 14:05:00,232.45,233.4,232.39,233.35,17169.0,232.45,233.4,232.39,233.35,17169.0
2020-06-24 14:10:00,233.27,233.48,232.89,232.9,6768.0,233.27,233.48,232.89,232.9,6768.0
2020-06-24 14:15:00,232.98,233.55,232.98,233.19,8563.0,232.98,233.55,232.98,233.19,8563.0
2020-06-24 14:20:00,233.18,233.39,233.0,233.2,12337.0,233.18,233.39,233.0,233.2,12337.0
2020-06-24 14:25:00,233.16,233.45,232.96,233.29,6706.0,233.16,233.45,232.96,233.29,6706.0
2020-06-24 14:30:00,233.25,233.38,232.95,233.21,7603.0,233.25,233.38,232.95,233.21,7603.0
2020-06-24 14:35:00,233.09,233.17,232.55,232.7,9179.0,233.09,233.17,232.55,232.7,9179.0
2020-06-24 14:40:00,232.6,232.73,231.74,231.82,13302.0,232.6,232.73,231.74,231.82,13302.0
2020-06-24 14:45:00,231.54,232.3,231.54,232.05,14530.0,231.54,232.3,231.54,232.05,14530.0
2020-06-24 14:50:00,232.0,232.1,231.43,231.61,18414.0,232.0,232.1,231.43,231.61,18414.0
2020-06-24 14:55:00,231.7,232.25,231.63,231.73,11454.0,231.7,232.25,231.63,231.73,11454.0
2020-06-24 15:00:00,231.85,232.66,231.85,232.66,8728.0,231.85,232.66,231.85,232.66,8728.0
2020-06-24 15:05:00,232.56,232.63,232.28,232.51,7431.0,232.56,232.63,232.28,232.51,7431.0
2020-06-24 15:10:00,232.57,233.13,232.12,233.04,11651.0,232.57,233.13,232.12,233.04,11651.0
2020-06-24 15:15:00,232.93,233.83,232.58,233.69,14400.0,232.93,233.83,232.58,233.69,14400.0
2020-06-24 15:20:00,233.59,233.73,233.11,233.29,11525.0,233.59,233.73,233.11,233.29,11525.0
2020-06-24 15:25:00,233.34,233.52,232.97,233.33,13012.0,233.34,233.52,232.97,233.33,13012.0
2020-06-24 15:30:00,233.34,233.76,233.22,233.66,18148.0,233.34,233.76,233.22,233.66,18148.0
2020-06-24 15:35:00,233.57,233.8,233.07,233.38,25660.0,233.57,233.8,233.07,233.38,25660.0
2020-06-24 15:40:00,233.34,234.14,233.34,234.01,25206.0,233.34,234.14,233.34,234.01,25206.0
2020-06-24 15:45:00,234.03,234.18,233.47,233.58,30201.0,234.03,234.18,233.47,233.58,30201.0
2020-06-24 15:50:00,233.52,233.52,232.61,233.12,40896.0,233.52,233.52,232.61,233.12,40896.0
2020-06-24 15:55:00,233.09,233.62,232.96,233.44,91391.0,233.09,233.62,232.96,233.44,91391.0
2020-06-25 09:30:00,233.5,233.79,230.23,232.31,41576.0,233.5,233.79,230.23,232.31,41576.0
2020-06-25 09:35:00,231.96,232.36,230.26,230.77,16469.0,231.96,232.36,230.26,230.77,16469.0
2020-06-25 09:40:00,230.95,231.0,228.37,229.0,21401.0,230.95,231.0,228.37,229.0,21401.0
2020-06-25 09:45:00,229.47,229.73,228.44,229.03,11848.0,229.47,229.73,228.44,229.03,11848.0
2020-06-25 09:50:00,228.85,230.74,228.51,230.4,12013.0,228.85,230.74,228.51,230.4,12013.0
2020-06-25 09:55:00,230.03,230.96,229.91,230.84,10546.0,230.03,230.96,229.91,230.84,10546.0
2020-06-25 10:00:00,230.9,231.32,230.44,230.82,15468.0,230.9,231.32,230.44,230.82,15468.0
2020-06-25 10:05:00,230.46,230.82,229.76,230.48,17773.0,230.46,230.82,229.76,230.48,17773.0
2020-06-25 10:10:00,230.64,231.75,230.63,231.42,13962.0,230.64,231.75,230.63,231.42,13962.0
2020-06-25 10:15:00,231.07,231.54,230.69,231.15,13356.0,231.07,231.54,230.69,231.15,13356.0
2020-06-25 10:20:00,231.19,232.2,231.01,232.05,11973.0,231.19,232.2,231.01,232.05,11973.0
2020-06-25 10:25:00,232.07,232.34,231.68,231.81,8880.0,232.07,232.34,231.68,231.81,8880.0
2020-06-25 10:30:00,232.15,232.22,231.68,231.81,8736.0,232.15,232.22,231.68,231.81,8736.0
2020-06-25 10:35:00,231.81,232.43,231.81,232.2,11132.0,231.81,232.43,231.81,232.2,11132.0
2020-06-25 10:40:00,232.23,232.36,231.74,232.24,14289.0,232.23,232.36,231.74,232.24,14289.0
2020-06-25 10:45:00,232.21,234.06,232.19,232.91,28215.0,232.21,234.06,232.19,232.91,28215.0
2020-06-25 10:50:00,232.4,232.73,232.13,232.49,10067.0,232.4,232.73,232.13,232.49,10067.0
2020-06-25 10:55:00,232.59,233.01,232.25,232.5,11960.0,232.59,233.01,232.25,232.5,11960.0
2020-06-25 11:00:00,232.48,232.48,231.61,231.92,9318.0,232.48,232.48,231.61,231.92,9318.0
2020-06-25 11:05:00,232.03,232.28,231.6,232.28,8843.0,232.03,232.28,231.6,232.28,8843.0
2020-06-25 11:10:00,232.23,232.41,231.76,232.16,7912.0,232.23,232.41,231.76,232.16,7912.0
2020-06-25 11:15:00,232.05,232.59,231.94,232.28,10082.0,232.05,232.59,231.94,232.28,10082.0
2020-06-25 11:20:00,232.2,232.69,232.15,232.29,5631.0,232.2,232.69,232.15,232.29,5631.0
2020-06-25 11:25:00,232.3,232.38,231.93,232.18,9619.0,232.3,232.38,231.93,232.18,9619.0
2020-06-25 11:30:00,232.2,232.2,231.49,231.51,9667.0,232.2,232.2,231.49,231.51,9667.0
2020-06-25 11:35:00,231.32,231.72,231.15,231.72,11651.0,231.32,231.72,231.15,231.72,11651.0
2020-06-25 11:40:00,231.44,231.78,231.02,231.72,8514.0,231.44,231.78,231.02,231.72,8514.0
2020-06-25 11:45:00,231.79,231.94,231.44,231.86,7541.0,231.79,231.94,231.44,231.86,7541.0
2020-06-25 11:50:00,231.88,232.15,231.67,232.01,5559.0,231.88,232.15,231.67,232.01,5559.0
2020-06-25 11:55:00,232.01,232.5,231.96,232.5,6527.0,232.01,232.5,231.96,232.5,6527.0
2020-06-25 12:00:00,232.64,233.38,232.64,233.38,7604.0,232.64,233.38,232.64,233.38,7604.0
2020-06-25 12:05:00,233.38,233.55,233.22,233.44,6127.0,233.38,233.55,233.22,233.44,6127.0
2020-06-25 12:10:00,233.44,233.65,233.39,233.4,5403.0,233.44,233.65,233.39,233.4,5403.0
2020-06-25 12:15:00,233.39,233.8,233.38,233.62,5768.0,233.39,233.8,233.38,233.62,5768.0
2020-06-25 12:20:00,233.61,233.93,233.57,233.73,7811.0,233.61,233.93,233.57,233.73,7811.0
2020-06-25 12:25:00,233.73,233.73,233.49,233.59,9281.0,233.73,233.73,233.49,233.59,9281.0
2020-06-25 12:30:00,233.59,233.71,233.11,233.16,7178.0,233.59,233.71,233.11,233.16,7178.0
2020-06-25 12:35:00,233.13,233.43,232.91,232.95,8169.0,233.13,233.43,232.91,232.95,8169.0
2020-06-25 12:40:00,232.82,233.76,232.82,233.31,7911.0,232.82,233.76,232.82,233.31,7911.0
2020-06-25 12:45:00,233.43,233.99,233.42,233.91,10303.0,233.43,233.99,233.42,233.91,10303.0
2020-06-25 12:50:00,233.91,234.12,233.82,233.97,7518.0,233.91,234.12,233.82,233.97,7518.0
2020-06-25 12:55:00,233.95,234.05,233.59,233.89,6718.0,233.95,234.05,233.59,233.89,6718.0
2020-06-25 13:00:00,233.78,233.85,233.56,233.71,10979.0,233.78,233.85,233.56,233.71,10979.0
2020-06-25 13:05:00,233.71,233.85,233.58,233.76,7707.0,233.71,233.85,233.58,233.76,7707.0
2020-06-25 13:10:00,233.81,233.81,233.53,233.61,7716.0,233.81,233.81,233.53,233.61,7716.0
2020-06-25 13:15:00,233.58,233.69,233.37,233.44,10400.0,233.58,233.69,233.37,233.44,10400.0
2020-06-25 13:20:00,233.42,233.65,233.08,233.14,9935.0,233.42,233.65,233.08,233.14,9935.0
2020-06-25 13:25:00,233.16,233.29,233.02,233.1,6691.0,233.16,233.29,233.02,233.1,6691.0
2020-06-25 13:30:00,232.99,233.27,232.88,233.15,11186.0,232.99,233.27,232.88,233.15,11186.0
2020-06-25 13:35:00,233.07,233.46,232.9,233.28,10278.0,233.07,233.46,232.9,233.28,10278.0
2020-06-25 13:40:00,233.36,233.36,233.09,233.09,8336.0,233.36,233.36,233.09,233.09,8336.0
2020-06-25 13:45:00,233.13,233.49,233.02,233.41,9581.0,233.13,233.49,233.02,233.41,9581.0
2020-06-25 13:50:00,233.47,233.47,233.32,233.43,4800.0,233.47,233.47,233.32,233.43,4800.0
2020-06-25 13:55:00,233.45,233.51,232.65,232.78,13850.0,233.45,233.51,232.65,232.78,13850.0
2020-06-25 14:00:00,232.87,233.0,232.65,232.91,6522.0,232.87,233.0,232.65,232.91,6522.0
2020-06-25 14:05:00,232.96,233.2,232.89,233.16,7142.0,232.96,233.2,232.89,233.16,7142.0
2020-06-25 14:10:00,233.07,233.21,232.9,233.19,5055.0,233.07,233.21,232.9,233.19,5055.0
2020-06-25 14:15:00,233.11,233.31,232.85,232.85,5690.0,233.11,233.31,232.85,232.85,5690.0
2020-06-25 14:20:00,232.86,232.9,232.2,232.31,7814.0,232.86,232.9,232.2,232.31,7814.0
2020-06-25 14:25:00,232.24,232.3,231.92,232.0,9775.0,232.24,232.3,231.92,232.0,9775.0
2020-06-25 14:30:00,231.91,232.06,231.36,231.44,33319.0,231.91,232.06,231.36,231.44,33319.0
2020-06-25 14:35:00,231.48,231.6,230.99,231.17,12185.0,231.48,231.6,230.99,231.17,12185.0
2020-06-25 14:40:00,231.23,231.88,231.23,231.88,5600.0,231.23,231.88,231.23,231.88,5600.0
2020-06-25 14:45:00,231.84,231.84,231.41,231.61,5100.0,231.84,231.84,231.41,231.61,5100.0
2020-06-25 14:50:00,231.54,232.12,231.43,232.0,11915.0,231.54,232.12,231.43,232.0,11915.0
2020-06-25 14:55:00,232.0,232.66,231.91,232.27,13240.0,232.0,232.66,231.91,232.27,13240.0
2020-06-25 15:00:00,232.21,232.79,232.02,232.79,12642.0,232.21,232.79,232.02,232.79,12642.0
2020-06-25 15:05:00,232.81,233.42,232.81,233.09,7757.0,232.81,233.42,232.81,233.09,7757.0
2020-06-25 15:10:00,233.14,233.16,232.89,233.06,20451.0,233.14,233.16,232.89,233.06,20451.0
2020-06-25 15:15:00,233.0,233.52,232.85,233.33,7295.0,233.0,233.52,232.85,233.33,7295.0
2020-06-25 15:20:00,233.2,234.08,233.17,234.08,8506.0,233.2,234.08,233.17,234.08,8506.0
2020-06-25 15:25:00,233.97,234.42,233.88,234.07,33077.0,233.97,234.42,233.88,234.07,33077.0
2020-06-25 15:30:00,233.87,234.63,233.61,234.37,13780.0,233.87,234.63,233.61,234.37,13780.0
2020-06-25 15:35:00,234.32,234.46,233.92,234.02,11162.0,234.32,234.46,233.92,234.02,11162.0
2020-06-25 15:40:00,234.09,234.28,233.86,234.26,25223.0,234.09,234.28,233.86,234.26,25223.0
2020-06-25 15:45:00,234.23,234.48,233.79,233.99,16755.0,234.23,234.48,233.79,233.99,16755.0
2020-06-25 15:50:00,233.93,234.68,233.0,234.23,62998.0,233.93,234.68,233.0,234.23,62998.0
2020-06-25 15:55:00,234.25,234.81,233.79,234.43,113558.0,234.25,234.81,233.79,234.43,113558.0
2020-06-26 09:30:00,234.93,236.71,233.37,233.61,12851.0,234.93,236.71,233.37,233.61,12851.0
2020-06-26 09:35:00,233.47,235.16,232.83,234.12,6078.0,233.47,235.16,232.83,234.12,6078.0
2020-06-26 09:40:00,233.93,233.93,232.18,232.47,9825.0,233.93,233.93,232.18,232.47,9825.0
2020-06-26 09:45:00,232.32,233.31,232.23,232.81,6645.0,232.32,233.31,232.23,232.81,6645.0
2020-06-26 09:50:00,232.96,233.48,232.35,233.31,3552.0,232.96,233.48,232.35,233.31,3552.0
2020-06-26 09:55:00,233.26,234.27,232.89,234.27,19150.0,233.26,234.27,232.89,234.27,19150.0
2020-06-26 10:00:00,234.19,234.19,232.85,232.85,4594.0,234.19,234.19,232.85,232.85,4594.0
2020-06-26 10:05:00,233.23,233.55,233.04,233.24,4500.0,233.23,233.55,233.04,233.24,4500.0
2020-06-26 10:10:00,233.04,233.18,232.25,232.58,5849.0,233.04,233.18,232.25,232.58,5849.0
2020-06-26 10:15:00,232.45,232.71,231.78,232.29,7350.0,232.45,232.71,231.78,232.29,7350.0
2020-06-26 10:20:00,232.41,232.41,231.59,232.12,6553.0,232.41,232.41,231.59,232.12,6553.0
2020-06-26 10:25:00,232.21,232.54,231.94,232.54,6436.0,232.21,232.54,231.94,232.54,6436.0
2020-06-26 10:30:00,232.31,232.71,231.22,231.23,9351.0,232.31,232.71,231.22,231.23,9351.0
2020-06-26 10:35:00,231.53,231.74,230.86,230.86,5272.0,231.53,231.74,230.86,230.86,5272.0
2020-06-26 10:40:00,230.75,231.58,230.69,231.51,5820.0,230.75,231.58,230.69,231.51,5820.0
2020-06-26 10:45:00,231.52,231.78,231.06,231.28,2432.0,231.52,231.78,231.06,231.28,2432.0
2020-06-26 10:50:00,230.97,231.6,230.66,230.93,8739.0,230.97,231.6,230.66,230.93,8739.0
2020-06-26 10:55:00,231.23,231.63,230.71,231.29,3842.0,231.23,231.63,230.71,231.29,3842.0
2020-06-26 11:00:00,231.54,232.26,231.4,232.17,9874.0,231.54,232.26,231.4,232.17,9874.0
2020-06-26 11:05:00,232.16,233.28,232.15,233.12,6984.0,232.16,233.28,232.15,233.12,6984.0
2020-06-26 11:10:00,233.07,233.8,232.92,233.72,9651.0,233.07,233.8,232.92,233.72,9651.0
2020-06-26 11:15:00,233.84,233.84,233.13,233.46,10063.0,233.84,233.84,233.13,233.46,10063.0
2020-06-26 11:20:00,233.33,234.11,233.21,234.11,8030.0,233.33,234.11,233.21,234.11,8030.0
2020-06-26 11:25:00,233.99,234.43,233.69,234.02,4979.0,233.99,234.43,233.69,234.02,4979.0
2020-06-26 11:30:00,234.18,234.22,233.33,233.61,5258.0,234.18,234.22,233.33,233.61,5258.0
2020-06-26 11:35:00,233.84,234.93,233.84,234.84,15758.0,233.84,234.93,233.84,234.84,15758.0
2020-06-26 11:40:00,234.68,234.9,234.59,234.9,3207.0,234.68,234.9,234.59,234.9,3207.0
2020-06-26 11:45:00,234.94,235.39,234.7,235.25,4925.0,234.94,235.39,234.7,235.25,4925.0
2020-06-26 11:50:00,235.21,235.24,234.95,234.99,1800.0,235.21,235.24,234.95,234.99,1800.0
2020-06-26 11:55:00,235.01,235.47,234.91,235.18,6052.0,235.01,235.47,234.91,235.18,6052.0
2020-06-26 12:00:00,235.21,235.23,234.49,234.58,7581.0,235.21,235.23,234.49,234.58,7581.0
2020-06-26 12:05:00,234.58,234.58,234.23,234.36,3158.0,234.58,234.58,234.23,234.36,3158.0
2020-06-26 12:10:00,234.38,234.62,234.3,234.46,2500.0,234.38,234.62,234.3,234.46,2500.0
2020-06-26 12:15:00,234.49,234.51,233.54,233.61,4341.0,234.49,234.51,233.54,233.61,4341.0
2020-06-26 12:20:00,233.54,234.32,233.23,234.27,4026.0,233.54,234.32,233.23,234.27,4026.0
2020-06-26 12:25:00,234.25,234.5,234.12,234.19,2507.0,234.25,234.5,234.12,234.19,2507.0
2020-06-26 12:30:00,234.14,234.2,233.66,233.97,4541.0,234.14,234.2,233.66,233.97,4541.0
2020-06-26 12:35:00,233.86,234.25,233.74,234.21,7079.0,233.86,234.25,233.74,234.21,7079.0
2020-06-26 12:40:00,234.27,234.27,233.69,233.71,2026.0,234.27,234.27,233.69,233.71,2026.0
2020-06-26 12:45:00,233.73,234.25,233.44,234.06,2568.0,233.73,234.25,233.44,234.06,2568.0
2020-06-26 12:50:00,233.91,234.74,233.91,234.66,3324.0,233.91,234.74,233.91,234.66,3324.0
2020-06-26 12:55:00,234.59,234.92,234.57,234.75,3200.0,234.59,234.92,234.57,234.75,3200.0
2020-06-26 13:00:00,234.65,235.18,234.59,234.96,6915.0,234.65,235.18,234.59,234.96,6915.0
2020-06-26 13:05:00,235.01,235.28,234.94,235.19,1763.0,235.01,235.28,234.94,235.19,1763.0
2020-06-26 13:10:00,235.19,235.19,234.77,234.77,2172.0,235.19,235.19,234.77,234.77,2172.0
2020-06-26 13:15:00,234.75,234.95,234.75,234.85,3514.0,234.75,234.95,234.75,234.85,3514.0
2020-06-26 13:20:00,234.85,235.11,234.62,234.91,2908.0,234.85,235.11,234.62,234.91,2908.0
2020-06-26 13:25:00,234.87,234.98,234.6,234.87,2141.0,234.87,234.98,234.6,234.87,2141.0
2020-06-26 13:30:00,234.99,234.99,234.61,234.98,3536.0,234.99,234.99,234.61,234.98,3536.0
2020-06-26 13:35:00,234.95,235.25,234.53,235.08,2709.0,234.95,235.25,234.53,235.08,2709.0
2020-06-26 13:40:00,235.03,235.04,234.74,234.92,2310.0,235.03,235.04,234.74,234.92,2310.0
2020-06-26 13:45:00,235.0,235.09,234.58,235.0,9610.0,235.0,235.09,234.58,235.0,9610.0
2020-06-26 13:50:00,234.97,234.99,234.55,234.62,4343.0,234.97,234.99,234.55,234.62,4343.0
2020-06-26 13:55:00,234.61,234.69,234.21,234.27,4736.0,234.61,234.69,234.21,234.27,4736.0
2020-06-26 14:00:00,234.27,234.73,233.99,234.64,5667.0,234.27,234.73,233.99,234.64,5667.0
2020-06-26 14:05:00,234.76,234.91,234.53,234.53,3100.0,234.76,234.91,234.53,234.53,3100.0
2020-06-26 14:10:00,234.74,235.01,234.28,234.46,4581.0,234.74,235.01,234.28,234.46,4581.0
2020-06-26 14:15:00,234.5,234.64,234.25,234.48,8578.0,234.5,234.64,234.25,234.48,8578.0
2020-06-26 14:20:00,234.38,234.58,234.31,234.44,3300.0,234.38,234.58,234.31,234.44,3300.0
2020-06-26 14:25:00,234.43,234.44,233.81,234.14,4614.0,234.43,234.44,233.81,234.14,4614.0
2020-06-26 14:30:00,234.03,234.21,233.72,234.06,8092.0,234.03,234.21,233.72,234.06,8092.0
2020-06-26 14:35:00,234.11,234.12,233.68,233.71,6617.0,234.11,234.12,233.68,233.71,6617.0
2020-06-26 14:40:00,233.77,234.06,233.74,233.94,4493.0,233.77,234.06,233.74,233.94,4493.0
2020-06-26 14:45:00,233.92,234.03,233.47,233.93,6053.0,233.92,234.03,233.47,233.93,6053.0
2020-06-26 14:50:00,233.98,234.27,233.94,234.08,3178.0,233.98,234.27,233.94,234.08,3178.0
2020-06-26 14:55:00,234.08,234.08,233.63,233.92,4463.0,234.08,234.08,233.63,233.92,4463.0
2020-06-26 15:00:00,234.01,234.46,233.82,233.82,15554.0,234.01,234.46,233.82,233.82,15554.0
2020-06-26 15:05:00,233.9,234.0,233.18,233.54,9560.0,233.9,234.0,233.18,233.54,9560.0
2020-06-26 15:10:00,233.55,233.92,233.1,233.81,8118.0,233.55,233.92,233.1,233.81,8118.0
2020-06-26 15:15:00,233.94,234.11,233.75,233.83,6785.0,233.94,234.11,233.75,233.83,6785.0
2020-06-26 15:20:00,233.77,234.0,233.71,233.72,6459.0,233.77,234.0,233.71,233.72,6459.0
2020-06-26 15:25:00,233.62,234.3,233.5,234.28,17123.0,233.62,234.3,233.5,234.28,17123.0
2020-06-26 15:30:00,234.27,234.27,233.44,233.84,10552.0,234.27,234.27,233.44,233.84,10552.0
2020-06-26 15:35:00,233.8,233.8,233.22,233.39,11667.0,233.8,233.8,233.22,233.39,11667.0
2020-06-26 15:40:00,233.43,234.6,233.27,234.52,15039.0,233.43,234.6,233.27,234.52,15039.0
2020-06-26 15:45:00,234.39,234.75,233.04,233.04,19904.0,234.39,234.75,233.04,233.04,19904.0
2020-06-26 15:50:00,233.27,233.65,231.13,231.58,77581.0,233.27,233.65,231.13,231.58,77581.0
2020-06-26 15:55:00,231.98,233.24,231.53,232.29,108267.0,231.98,233.24,231.53,232.29,108267.0
2020-06-29 09:30:00,232.53,233.93,231.35,231.68,13045.0,232.53,233.93,231.35,231.68,13045.0
2020-06-29 09:35:00,231.4,231.43,228.83,228.83,7140.0,231.4,231.43,228.83,228.83,7140.0
2020-06-29 09:40:00,228.81,229.39,228.54,229.28,7325.0,228.81,229.39,228.54,229.28,7325.0
2020-06-29 09:45:00,229.12,229.37,227.83,228.86,7325.0,229.12,229.37,227.83,228.86,7325.0
2020-06-29 09:50:00,228.86,228.86,227.75,228.52,6747.0,228.86,228.86,227.75,228.52,6747.0
2020-06-29 09:55:00,228.42,229.88,228.36,229.65,13905.0,228.42,229.88,228.36,229.65,13905.0
2020-06-29 10:00:00,229.84,230.45,229.55,229.55,10007.0,229.84,230.45,229.55,229.55,10007.0
2020-06-29 10:05:00,229.33,230.24,228.93,229.96,4061.0,229.33,230.24,228.93,229.96,4061.0
2020-06-29 10:10:00,230.28,230.86,229.28,230.86,5041.0,230.28,230.86,229.28,230.86,5041.0
2020-06-29 10:15:00,230.71,231.14,230.3,231.14,7869.0,230.71,231.14,230.3,231.14,7869.0
2020-06-29 10:20:00,231.28,231.33,231.09,231.33,1300.0,231.28,231.33,231.09,231.33,1300.0
2020-06-29 10:25:00,231.01,231.73,231.01,231.62,6702.0,231.01,231.73,231.01,231.62,6702.0
2020-06-29 10:30:00,231.61,232.12,231.51,231.84,9685.0,231.61,232.12,231.51,231.84,9685.0
2020-06-29 10:35:00,231.87,232.27,231.67,232.16,2726.0,231.87,232.27,231.67,232.16,2726.0
2020-06-29 10:40:00,232.09,232.15,231.64,232.01,1400.0,232.09,232.15,231.64,232.01,1400.0
2020-06-29 10:45:00,232.11,232.39,231.61,232.21,2997.0,232.11,232.39,231.61,232.21,2997.0
2020-06-29 10:50:00,232.52,232.68,231.8,231.93,2530.0,232.52,232.68,231.8,231.93,2530.0
2020-06-29 10:55:00,231.8,232.38,231.65,231.94,2597.0,231.8,232.38,231.65,231.94,2597.0
2020-06-29 11:00:00,232.15,232.21,231.76,231.86,2400.0,232.15,232.21,231.76,231.86,2400.0
2020-06-29 11:05:00,231.72,231.82,230.88,231.28,3238.0,231.72,231.82,230.88,231.28,3238.0
2020-06-29 11:10:00,230.99,231.57,230.98,231.39,1884.0,230.99,231.57,230.98,231.39,1884.0
2020-06-29 11:15:00,231.51,231.74,231.06,231.45,9177.0,231.51,231.74,231.06,231.45,9177.0
2020-06-29 11:20:00,231.11,231.42,231.03,231.12,9283.0,231.11,231.42,231.03,231.12,9283.0
2020-06-29 11:25:00,231.3,231.53,231.05,231.06,14198.0,231.3,231.53,231.05,231.06,14198.0
2020-06-29 11:30:00,231.3,231.43,230.88,230.95,7631.0,231.3,231.43,230.88,230.95,7631.0
2020-06-29 11:35:00,230.99,231.03,230.59,230.76,11344.0,230.99,231.03,230.59,230.76,11344.0
2020-06-29 11:40:00,230.74,230.9,230.19,230.28,13043.0,230.74,230.9,230.19,230.28,13043.0
2020-06-29 11:45:00,230.33,231.03,230.33,230.83,3159.0,230.33,231.03,230.33,230.83,3159.0
2020-06-29 11:50:00,230.85,231.08,230.85,231.08,600.0,230.85,231.08,230.85,231.08,600.0
2020-06-29 11:55:00,230.94,231.58,230.72,231.57,2642.0,230.94,231.58,230.72,231.57,2642.0
2020-06-29 12:00:00,231.61,232.2,231.52,231.74,2700.0,231.61,232.2,231.52,231.74,2700.0
2020-06-29 12:05:00,231.84,232.02,231.51,232.02,3100.0,231.84,232.02,231.51,232.02,3100.0
2020-06-29 12:10:00,232.02,232.23,231.89,232.19,1767.0,232.02,232.23,231.89,232.19,1767.0
2020-06-29 12:15:00,232.09,232.29,231.83,232.09,7189.0,232.09,232.29,231.83,232.09,7189.0
2020-06-29 12:20:00,232.12,232.14,231.8,231.85,1800.0,232.12,232.14,231.8,231.85,1800.0
2020-06-29 12:25:00,231.82,232.19,231.82,231.96,5370.0,231.82,232.19,231.82,231.96,5370.0
2020-06-29 12:30:00,231.96,232.09,231.93,232.06,1979.0,231.96,232.09,231.93,232.06,1979.0
2020-06-29 12:35:00,232.22,232.32,232.02,232.32,2150.0,232.22,232.32,232.02,232.32,2150.0
2020-06-29 12:40:00,232.2,232.39,232.2,232.2,1300.0,232.2,232.39,232.2,232.2,1300.0
2020-06-29 12:45:00,232.3,232.36,232.13,232.13,1400.0,232.3,232.36,232.13,232.13,1400.0
2020-06-29 12:50:00,232.32,232.32,231.95,232.15,1300.0,232.32,232.32,231.95,232.15,1300.0
2020-06-29 12:55:00,232.26,232.45,232.14,232.36,1989.0,232.26,232.45,232.14,232.36,1989.0
2020-06-29 13:00:00,232.58,232.58,232.08,232.08,1302.0,232.58,232.58,232.08,232.08,1302.0
2020-06-29 13:05:00,232.13,232.23,231.98,232.14,1733.0,232.13,232.23,231.98,232.14,1733.0
2020-06-29 13:10:00,232.16,232.38,232.15,232.27,1180.0,232.16,232.38,232.15,232.27,1180.0
2020-06-29 13:15:00,232.31,232.32,231.97,232.03,1239.0,232.31,232.32,231.97,232.03,1239.0
2020-06-29 13:20:00,231.83,231.94,231.81,231.85,772.0,231.83,231.94,231.81,231.85,772.0
2020-06-29 13:25:00,232.0,232.09,231.85,231.94,2688.0,232.0,232.09,231.85,231.94,2688.0
2020-06-29 13:30:00,231.94,232.13,231.94,232.13,415.0,231.94,232.13,231.94,232.13,415.0
2020-06-29 13:35:00,231.97,232.43,231.78,232.26,3276.0,231.97,232.43,231.78,232.26,3276.0
2020-06-29 13:40:00,232.26,232.45,232.07,232.07,1700.0,232.26,232.45,232.07,232.07,1700.0
2020-06-29 13:45:00,232.1,232.33,231.96,232.21,3505.0,232.1,232.33,231.96,232.21,3505.0
2020-06-29 13:50:00,232.31,232.33,232.16,232.25,1600.0,232.31,232.33,232.16,232.25,1600.0
2020-06-29 13:55:00,232.23,232.23,231.46,231.55,10077.0,232.23,232.23,231.46,231.55,10077.0
2020-06-29 14:00:00,231.68,231.82,231.5,231.53,2920.0,231.68,231.82,231.5,231.53,2920.0
2020-06-29 14:05:00,231.43,231.43,231.12,231.32,1639.0,231.43,231.43,231.12,231.32,1639.0
2020-06-29 14:10:00,231.25,231.7,231.25,231.7,1537.0,231.25,231.7,231.25,231.7,1537.0
2020-06-29 14:15:00,231.64,231.64,230.8,230.8,4317.0,231.64,231.64,230.8,230.8,4317.0
2020-06-29 14:20:00,230.77,231.44,230.77,231.25,4370.0,230.77,231.44,230.77,231.25,4370.0
2020-06-29 14:25:00,231.22,231.22,230.96,231.04,728.0,231.22,231.22,230.96,231.04,728.0
2020-06-29 14:30:00,231.21,231.36,231.01,231.16,2077.0,231.21,231.36,231.01,231.16,2077.0
2020-06-29 14:35:00,231.17,231.32,231.15,231.25,1809.0,231.17,231.32,231.15,231.25,1809.0
2020-06-29 14:40:00,231.29,231.34,231.19,231.25,2926.0,231.29,231.34,231.19,231.25,2926.0
2020-06-29 14:45:00,231.23,231.31,230.8,230.8,2861.0,231.23,231.31,230.8,230.8,2861.0
2020-06-29 14:50:00,230.68,230.77,230.68,230.74,1300.0,230.68,230.77,230.68,230.74,1300.0
2020-06-29 14:55:00,230.58,230.7,230.39,230.49,4757.0,230.58,230.7,230.39,230.49,4757.0
2020-06-29 15:00:00,230.54,230.55,229.41,229.89,25461.0,230.54,230.55,229.41,229.89,25461.0
2020-06-29 15:05:00,229.97,230.12,229.86,229.99,2529.0,229.97,230.12,229.86,229.99,2529.0
2020-06-29 15:10:00,229.96,230.06,229.68,229.82,6348.0,229.96,230.06,229.68,229.82,6348.0
2020-06-29 15:15:00,229.98,230.41,229.98,230.33,17837.0,229.98,230.41,229.98,230.33,17837.0
2020-06-29 15:20:00,230.38,230.62,230.3,230.3,3512.0,230.38,230.62,230.3,230.3,3512.0
2020-06-29 15:25:00,230.4,230.69,230.34,230.36,6455.0,230.4,230.69,230.34,230.36,6455.0
2020-06-29 15:30:00,230.44,231.11,230.44,230.94,7525.0,230.44,231.11,230.44,230.94,7525.0
2020-06-29 15:35:00,230.86,231.05,230.8,231.01,4847.0,230.86,231.05,230.8,231.01,4847.0
2020-06-29 15:40:00,231.02,231.06,230.57,231.06,9520.0,231.02,231.06,230.57,231.06,9520.0
2020-06-29 15:45:00,231.11,231.27,230.24,230.38,18430.0,231.11,231.27,230.24,230.38,18430.0
2020-06-29 15:50:00,230.38,231.46,230.29,231.46,26315.0,230.38,231.46,230.29,231.46,26315.0
2020-06-29 15:55:00,231.47,232.28,231.21,232.07,38780.0,231.47,232.28,231.21,232.07,38780.0
2020-06-30 09:30:00,232.95,234.01,231.49,231.83,14816.0,232.95,234.01,231.49,231.83,14816.0
2020-06-30 09:35:00,231.78,232.84,231.2,232.61,4122.0,231.78,232.84,231.2,232.61,4122.0
2020-06-30 09:40:00,232.26,233.41,232.03,233.41,5803.0,232.26,233.41,232.03,233.41,5803.0
2020-06-30 09:45:00,233.13,233.56,232.72,232.72,10400.0,233.13,233.56,232.72,232.72,10400.0
2020-06-30 09:50:00,232.74,232.74,232.08,232.28,9880.0,232.74,232.74,232.08,232.28,9880.0
2020-06-30 09:55:00,232.31,233.09,232.14,232.71,8700.0,232.31,233.09,232.14,232.71,8700.0
2020-06-30 10:00:00,232.96,233.37,232.77,233.13,9759.0,232.96,233.37,232.77,233.13,9759.0
2020-06-30 10:05:00,233.17,234.13,232.88,234.13,9372.0,233.17,234.13,232.88,234.13,9372.0
2020-06-30 10:10:00,234.15,234.56,233.75,234.24,4611.0,234.15,234.56,233.75,234.24,4611.0
2020-06-30 10:15:00,234.25,234.44,233.99,234.18,3678.0,234.25,234.44,233.99,234.18,3678.0
2020-06-30 10:20:00,234.17,234.64,233.94,234.42,4300.0,234.17,234.64,233.94,234.42,4300.0
2020-06-30 10:25:00,234.38,234.72,234.09,234.41,3465.0,234.38,234.72,234.09,234.41,3465.0
2020-06-30 10:30:00,234.41,235.03,234.36,235.03,7154.0,234.41,235.03,234.36,235.03,7154.0
2020-06-30 10:35:00,235.04,236.11,235.04,236.11,23648.0,235.04,236.11,235.04,236.11,23648.0
2020-06-30 10:40:00,236.06,236.95,236.03,236.03,9917.0,236.06,236.95,236.03,236.03,9917.0
2020-06-30 10:45:00,235.76,235.92,235.56,235.56,4900.0,235.76,235.92,235.56,235.56,4900.0
2020-06-30 10:50:00,235.53,236.37,235.24,236.33,8430.0,235.53,236.37,235.24,236.33,8430.0
2020-06-30 10:55:00,236.39,237.0,236.32,236.99,10417.0,236.39,237.0,236.32,236.99,10417.0
2020-06-30 11:00:00,236.92,237.06,236.57,236.66,9261.0,236.92,237.06,236.57,236.66,9261.0
2020-06-30 11:05:00,236.83,237.09,236.64,236.91,7238.0,236.83,237.09,236.64,236.91,7238.0
2020-06-30 11:10:00,237.06,237.26,236.62,237.22,11586.0,237.06,237.26,236.62,237.22,11586.0
2020-06-30 11:15:00,237.3,237.7,237.14,237.47,16155.0,237.3,237.7,237.14,237.47,16155.0
2020-06-30 11:20:00,237.53,237.9,237.51,237.81,13728.0,237.53,237.9,237.51,237.81,13728.0
2020-06-30 11:25:00,237.74,238.07,237.35,237.35,21797.0,237.74,238.07,237.35,237.35,21797.0
2020-06-30 11:30:00,237.33,237.7,237.24,237.7,8500.0,237.33,237.7,237.24,237.7,8500.0
2020-06-30 11:35:00,237.66,237.92,237.32,237.92,6720.0,237.66,237.92,237.32,237.92,6720.0
2020-06-30 11:40:00,237.92,237.92,237.4,237.71,9091.0,237.92,237.92,237.4,237.71,9091.0
2020-06-30 11:45:00,237.74,238.01,237.62,237.64,8381.0,237.74,238.01,237.62,237.64,8381.0
2020-06-30 11:50:00,237.62,237.65,237.19,237.58,11833.0,237.62,237.65,237.19,237.58,11833.0
2020-06-30 11:55:00,237.63,237.83,237.53,237.83,11721.0,237.63,237.83,237.53,237.83,11721.0
2020-06-30 12:00:00,237.9,238.22,237.9,238.22,14871.0,237.9,238.22,237.9,238.22,14871.0
2020-06-30 12:05:00,238.17,238.99,238.14,238.91,14112.0,238.17,238.99,238.14,238.91,14112.0
2020-06-30 12:10:00,238.94,239.36,238.94,239.01,22859.0,238.94,239.36,238.94,239.01,22859.0
2020-06-30 12:15:00,239.04,239.19,238.83,239.04,10887.0,239.04,239.19,238.83,239.04,10887.0
2020-06-30 12:20:00,239.07,239.1,238.6,238.9,12965.0,239.07,239.1,238.6,238.9,12965.0
2020-06-30 12:25:00,238.94,239.17,238.66,239.04,10630.0,238.94,239.17,238.66,239.04,10630.0
2020-06-30 12:30:00,239.03,239.43,238.74,238.76,20611.0,239.03,239.43,238.74,238.76,20611.0
2020-06-30 12:35:00,238.81,239.0,238.57,238.74,15679.0,238.81,239.0,238.57,238.74,15679.0
2020-06-30 12:40:00,238.71,238.74,238.14,238.63,12866.0,238.71,238.74,238.14,238.63,12866.0
2020-06-30 12:45:00,238.69,238.89,238.64,238.75,11386.0,238.69,238.89,238.64,238.75,11386.0
2020-06-30 12:50:00,238.75,239.16,238.75,239.12,9773.0,238.75,239.16,238.75,239.12,9773.0
2020-06-30 12:55:00,239.14,239.41,239.03,239.32,17030.0,239.14,239.41,239.03,239.32,17030.0
2020-06-30 13:00:00,239.33,239.49,238.7,238.75,9514.0,239.33,239.49,238.7,238.75,9514.0
2020-06-30 13:05:00,238.77,238.87,238.04,238.34,4623.0,238.77,238.87,238.04,238.34,4623.0
2020-06-30 13:10:00,238.31,238.31,237.95,238.12,10989.0,238.31,238.31,237.95,238.12,10989.0
2020-06-30 13:15:00,238.06,238.09,237.7,237.96,6400.0,238.06,238.09,237.7,237.96,6400.0
2020-06-30 13:20:00,238.04,238.04,237.7,237.88,4099.0,238.04,238.04,237.7,237.88,4099.0
2020-06-30 13:25:00,237.76,237.91,237.7,237.75,4611.0,237.76,237.91,237.7,237.75,4611.0
2020-06-30 13:30:00,237.8,238.13,237.66,237.94,9343.0,237.8,238.13,237.66,237.94,9343.0
2020-06-30 13:35:00,237.91,237.98,237.64,237.79,10500.0,237.91,237.98,237.64,237.79,10500.0
2020-06-30 13:40:00,237.71,237.84,237.48,237.5,7639.0,237.71,237.84,237.48,237.5,7639.0
2020-06-30 13:45:00,237.59,238.03,237.59,238.01,2678.0,237.59,238.03,237.59,238.01,2678.0
2020-06-30 13:50:00,237.95,238.19,237.76,238.17,4926.0,237.95,238.19,237.76,238.17,4926.0
2020-06-30 13:55:00,238.12,238.12,237.66,237.69,5925.0,238.12,238.12,237.66,237.69,5925.0
2020-06-30 14:00:00,237.61,237.63,237.19,237.55,4458.0,237.61,237.63,237.19,237.55,4458.0
2020-06-30 14:05:00,237.53,237.79,237.46,237.79,7684.0,237.53,237.79,237.46,237.79,7684.0
2020-06-30 14:10:00,237.76,237.76,237.5,237.69,5220.0,237.76,237.76,237.5,237.69,5220.0
2020-06-30 14:15:00,237.66,238.01,237.65,237.93,5514.0,237.66,238.01,237.65,237.93,5514.0
2020-06-30 14:20:00,237.93,238.0,237.7,238.0,3600.0,237.93,238.0,237.7,238.0,3600.0
2020-06-30 14:25:00,237.93,238.17,237.87,238.1,6628.0,237.93,238.17,237.87,238.1,6628.0
2020-06-30 14:30:00,238.1,238.15,237.9,238.0,4040.0,238.1,238.15,237.9,238.0,4040.0
2020-06-30 14:35:00,238.04,238.37,237.85,238.37,4741.0,238.04,238.37,237.85,238.37,4741.0
2020-06-30 14:40:00,238.31,238.61,238.24,238.55,8204.0,238.31,238.61,238.24,238.55,8204.0
2020-06-30 14:45:00,238.51,238.54,238.31,238.46,7543.0,238.51,238.54,238.31,238.46,7543.0
2020-06-30 14:50:00,238.48,238.69,238.42,238.62,4356.0,238.48,238.69,238.42,238.62,4356.0
2020-06-30 14:55:00,238.59,239.08,238.55,238.94,10505.0,238.59,239.08,238.55,238.94,10505.0
2020-06-30 15:00:00,238.96,238.96,238.2,238.2,8275.0,238.96,238.96,238.2,238.2,8275.0
2020-06-30 15:05:00,238.26,238.28,237.86,237.86,7348.0,238.26,238.28,237.86,237.86,7348.0
2020-06-30 15:10:00,237.78,238.1,237.74,237.87,11914.0,237.78,238.1,237.74,237.87,11914.0
2020-06-30 15:15:00,237.78,238.06,237.54,237.58,12392.0,237.78,238.06,237.54,237.58,12392.0
2020-06-30 15:20:00,237.5,238.53,237.5,238.46,16855.0,237.5,238.53,237.5,238.46,16855.0
2020-06-30 15:25:00,238.52,238.52,238.0,238.02,10643.0,238.52,238.52,238.0,238.02,10643.0
2020-06-30 15:30:00,238.0,238.35,237.97,238.33,10622.0,238.0,238.35,237.97,238.33,10622.0
2020-06-30 15:35:00,238.31,238.32,237.98,238.1,12070.0,238.31,238.32,237.98,238.1,12070.0
2020-06-30 15:40:00,238.2,238.26,237.82,238.0,11675.0,238.2,238.26,237.82,238.0,11675.0
2020-06-30 15:45:00,238.04,238.32,237.84,238.27,15956.0,238.04,238.32,237.84,238.27,15956.0
2020-06-30 15:50:00,239.45,239.95,238.87,239.81,53650.0,239.45,239.95,238.87,239.81,53650.0
2020-06-30 15:55:00,239.79,239.79,238.87,239.19,77790.0,239.79,239.79,238.87,239.19,77790.0
2020-07-01 09:30:00,239.94,242.49,239.0,239.56,52714.0,239.94,242.49,239.0,239.56,52714.0
2020-07-01 09:35:00,239.6,239.74,238.41,238.58,16771.0,239.6,239.74,238.41,238.58,16771.0
2020-07-01 09:40:00,239.06,240.47,238.71,240.14,9692.0,239.06,240.47,238.71,240.14,9692.0
2020-07-01 09:45:00,240.13,240.13,238.15,238.16,6728.0,240.13,240.13,238.15,238.16,6728.0
2020-07-01 09:50:00,238.36,238.66,237.8,238.08,10292.0,238.36,238.66,237.8,238.08,10292.0
2020-07-01 09:55:00,238.13,238.74,237.81,238.59,6115.0,238.13,238.74,237.81,238.59,6115.0
2020-07-01 10:00:00,239.18,239.24,238.14,239.02,18461.0,239.18,239.24,238.14,239.02,18461.0
2020-07-01 10:05:00,238.78,239.8,238.66,239.79,11297.0,238.78,239.8,238.66,239.79,11297.0
2020-07-01 10:10:00,239.66,239.67,238.58,238.68,12805.0,239.66,239.67,238.58,238.68,12805.0
2020-07-01 10:15:00,238.76,239.38,238.47,239.26,13230.0,238.76,239.38,238.47,239.26,13230.0
2020-07-01 10:20:00,239.33,239.64,239.23,239.28,7013.0,239.33,239.64,239.23,239.28,7013.0
2020-07-01 10:25:00,239.33,240.48,239.33,240.26,10043.0,239.33,240.48,239.33,240.26,10043.0
2020-07-01 10:30:00,239.92,241.66,239.92,241.66,24534.0,239.92,241.66,239.92,241.66,24534.0
2020-07-01 10:35:00,241.51,241.69,240.77,241.28,13849.0,241.51,241.69,240.77,241.28,13849.0
2020-07-01 10:40:00,241.6,241.61,240.32,240.7,10849.0,241.6,241.61,240.32,240.7,10849.0
2020-07-01 10:45:00,240.51,240.75,239.61,239.71,13722.0,240.51,240.75,239.61,239.71,13722.0
2020-07-01 10:50:00,239.84,240.09,239.45,239.73,7017.0,239.84,240.09,239.45,239.73,7017.0
2020-07-01 10:55:00,239.59,239.83,239.17,239.24,9202.0,239.59,239.83,239.17,239.24,9202.0
2020-07-01 11:00:00,239.33,239.44,238.89,239.37,19812.0,239.33,239.44,238.89,239.37,19812.0
2020-07-01 11:05:00,239.34,239.62,239.3,239.6,7226.0,239.34,239.62,239.3,239.6,7226.0
2020-07-01 11:10:00,239.61,240.61,239.5,240.61,14704.0,239.61,240.61,239.5,240.61,14704.0
2020-07-01 11:15:00,240.71,240.96,240.68,240.72,6550.0,240.71,240.96,240.68,240.72,6550.0
2020-07-01 11:20:00,240.45,240.8,240.21,240.26,10070.0,240.45,240.8,240.21,240.26,10070.0
2020-07-01 11:25:00,240.27,240.27,238.89,238.9,9849.0,240.27,240.27,238.89,238.9,9849.0
2020-07-01 11:30:00,239.12,239.59,239.12,239.18,4205.0,239.12,239.59,239.12,239.18,4205.0
2020-07-01 11:35:00,239.12,239.2,238.87,239.06,2450.0,239.12,239.2,238.87,239.06,2450.0
2020-07-01 11:40:00,239.13,239.53,238.92,239.27,5277.0,239.13,239.53,238.92,239.27,5277.0
2020-07-01 11:45:00,239.31,240.41,239.3,240.34,3727.0,239.31,240.41,239.3,240.34,3727.0
2020-07-01 11:50:00,240.48,240.48,239.82,239.83,4755.0,240.48,240.48,239.82,239.83,4755.0
2020-07-01 11:55:00,239.56,240.08,239.38,240.0,9857.0,239.56,240.08,239.38,240.0,9857.0
2020-07-01 12:00:00,239.99,240.3,239.55,239.82,10688.0,239.99,240.3,239.55,239.82,10688.0
2020-07-01 12:05:00,239.82,240.49,239.74,240.48,2255.0,239.82,240.49,239.74,240.48,2255.0
2020-07-01 12:10:00,240.35,240.46,240.23,240.39,2824.0,240.35,240.46,240.23,240.39,2824.0
2020-07-01 12:15:00,240.4,240.77,240.23,240.3,9136.0,240.4,240.77,240.23,240.3,9136.0
2020-07-01 12:20:00,240.38,240.59,240.21,240.59,3161.0,240.38,240.59,240.21,240.59,3161.0
2020-07-01 12:25:00,240.59,240.84,240.47,240.64,2916.0,240.59,240.84,240.47,240.64,2916.0
2020-07-01 12:30:00,240.64,241.12,240.54,240.84,8696.0,240.64,241.12,240.54,240.84,8696.0
2020-07-01 12:35:00,240.8,241.07,240.66,241.07,5133.0,240.8,241.07,240.66,241.07,5133.0
2020-07-01 12:40:00,240.98,240.98,240.76,240.89,2765.0,240.98,240.98,240.76,240.89,2765.0
2020-07-01 12:45:00,240.75,240.75,239.99,240.09,11872.0,240.75,240.75,239.99,240.09,11872.0
2020-07-01 12:50:00,240.12,240.14,239.5,239.73,4822.0,240.12,240.14,239.5,239.73,4822.0
2020-07-01 12:55:00,239.86,240.32,239.86,240.32,3210.0,239.86,240.32,239.86,240.32,3210.0
2020-07-01 13:00:00,240.28,240.33,240.12,240.12,2828.0,240.28,240.33,240.12,240.12,2828.0
2020-07-01 13:05:00,240.13,240.3,239.77,239.79,9252.0,240.13,240.3,239.77,239.79,9252.0
2020-07-01 13:10:00,239.73,240.16,239.64,240.01,3955.0,239.73,240.16,239.64,240.01,3955.0
2020-07-01 13:15:00,240.07,240.5,239.94,240.32,6987.0,240.07,240.5,239.94,240.32,6987.0
2020-07-01 13:20:00,240.29,240.29,239.81,240.09,8479.0,240.29,240.29,239.81,240.09,8479.0
2020-07-01 13:25:00,240.15,240.28,239.95,240.16,2630.0,240.15,240.28,239.95,240.16,2630.0
2020-07-01 13:30:00,240.24,241.0,240.14,240.78,11991.0,240.24,241.0,240.14,240.78,11991.0
2020-07-01 13:35:00,240.76,241.24,240.72,241.24,8519.0,240.76,241.24,240.72,241.24,8519.0
2020-07-01 13:40:00,241.16,241.16,240.67,240.68,12270.0,241.16,241.16,240.67,240.68,12270.0
2020-07-01 13:45:00,240.74,240.83,240.47,240.61,3619.0,240.74,240.83,240.47,240.61,3619.0
2020-07-01 13:50:00,240.58,240.93,240.43,240.84,4763.0,240.58,240.93,240.43,240.84,4763.0
2020-07-01 13:55:00,240.78,241.13,240.78,240.99,5228.0,240.78,241.13,240.78,240.99,5228.0
2020-07-01 14:00:00,240.89,241.07,240.84,240.91,3164.0,240.89,241.07,240.84,240.91,3164.0
2020-07-01 14:05:00,240.94,240.94,240.3,240.54,10341.0,240.94,240.94,240.3,240.54,10341.0
2020-07-01 14:10:00,240.63,240.66,240.21,240.65,9795.0,240.63,240.66,240.21,240.65,9795.0
2020-07-01 14:15:00,240.64,240.75,240.42,240.69,4521.0,240.64,240.75,240.42,240.69,4521.0
2020-07-01 14:20:00,240.79,240.83,240.14,240.33,11251.0,240.79,240.83,240.14,240.33,11251.0
2020-07-01 14:25:00,240.37,240.59,240.24,240.47,7802.0,240.37,240.59,240.24,240.47,7802.0
2020-07-01 14:30:00,240.63,241.16,240.63,240.97,12576.0,240.63,241.16,240.63,240.97,12576.0
2020-07-01 14:35:00,240.9,240.9,240.37,240.79,8760.0,240.9,240.9,240.37,240.79,8760.0
2020-07-01 14:40:00,240.82,240.92,240.47,240.5,9145.0,240.82,240.92,240.47,240.5,9145.0
2020-07-01 14:45:00,240.63,240.71,240.42,240.65,3342.0,240.63,240.71,240.42,240.65,3342.0
2020-07-01 14:50:00,240.72,241.17,240.71,241.17,12298.0,240.72,241.17,240.71,241.17,12298.0
2020-07-01 14:55:00,241.2,241.48,241.05,241.39,9537.0,241.2,241.48,241.05,241.39,9537.0
2020-07-01 15:00:00,241.54,241.77,241.24,241.77,6413.0,241.54,241.77,241.24,241.77,6413.0
2020-07-01 15:05:00,241.8,241.8,241.51,241.72,4665.0,241.8,241.8,241.51,241.72,4665.0
2020-07-01 15:10:00,241.78,241.78,241.31,241.75,11502.0,241.78,241.78,241.31,241.75,11502.0
2020-07-01 15:15:00,241.78,241.84,241.51,241.79,4341.0,241.78,241.84,241.51,241.79,4341.0
2020-07-01 15:20:00,241.83,242.33,241.83,242.09,12586.0,241.83,242.33,241.83,242.09,12586.0
2020-07-01 15:25:00,242.09,242.47,242.02,242.16,11142.0,242.09,242.47,242.02,242.16,11142.0
2020-07-01 15:30:00,242.16,242.67,242.13,242.36,10743.0,242.16,242.67,242.13,242.36,10743.0
2020-07-01 15:35:00,242.37,242.37,241.95,242.18,5841.0,242.37,242.37,241.95,242.18,5841.0
2020-07-01 15:40:00,242.14,242.51,242.12,242.39,31749.0,242.14,242.51,242.12,242.39,31749.0
2020-07-01 15:45:00,242.36,242.47,242.0,242.18,16330.0,242.36,242.47,242.0,242.18,16330.0
2020-07-01 15:50:00,242.14,242.22,241.6,241.73,20137.0,242.14,242.22,241.6,241.73,20137.0
2020-07-01 15:55:00,241.67,241.89,241.02,241.16,38811.0,241.67,241.89,241.02,241.16,38811.0
2020-07-02 09:30:00,242.51,244.4,242.51,243.01,28921.0,242.51,244.4,242.51,243.01,28921.0
2020-07-02 09:35:00,242.6,243.2,241.95,242.49,8644.0,242.6,243.2,241.95,242.49,8644.0
2020-07-02 09:40:00,242.35,243.53,242.04,242.19,8064.0,242.35,243.53,242.04,242.19,8064.0
2020-07-02 09:45:00,241.8,242.07,241.05,241.42,3678.0,241.8,242.07,241.05,241.42,3678.0
2020-07-02 09:50:00,241.58,242.26,241.13,241.34,23651.0,241.58,242.26,241.13,241.34,23651.0
2020-07-02 09:55:00,241.56,242.07,241.35,241.92,6872.0,241.56,242.07,241.35,241.92,6872.0
2020-07-02 10:00:00,241.95,242.63,241.74,242.0,5566.0,241.95,242.63,241.74,242.0,5566.0
2020-07-02 10:05:00,242.19,242.6,242.19,242.46,1961.0,242.19,242.6,242.19,242.46,1961.0
2020-07-02 10:10:00,242.56,242.59,241.66,241.66,3802.0,242.56,242.59,241.66,241.66,3802.0
2020-07-02 10:15:00,241.92,242.68,241.82,242.61,5263.0,241.92,242.68,241.82,242.61,5263.0
2020-07-02 10:20:00,242.62,243.34,242.39,242.78,8325.0,242.62,243.34,242.39,242.78,8325.0
2020-07-02 10:25:00,242.74,242.74,241.76,241.83,4656.0,242.74,242.74,241.76,241.83,4656.0
2020-07-02 10:30:00,241.94,242.43,241.84,241.85,4686.0,241.94,242.43,241.84,241.85,4686.0
2020-07-02 10:35:00,241.86,242.81,241.86,242.77,4230.0,241.86,242.81,241.86,242.77,4230.0
2020-07-02 10:40:00,242.75,243.32,242.65,243.21,8414.0,242.75,243.32,242.65,243.21,8414.0
2020-07-02 10:45:00,243.11,243.2,242.53,242.61,54970.0,243.11,243.2,242.53,242.61,54970.0
2020-07-02 10:50:00,242.63,242.73,241.59,241.87,23940.0,242.63,242.73,241.59,241.87,23940.0
2020-07-02 10:55:00,241.94,241.96,241.43,241.81,5872.0,241.94,241.96,241.43,241.81,5872.0
2020-07-02 11:00:00,241.79,242.13,240.89,241.21,4157.0,241.79,242.13,240.89,241.21,4157.0
2020-07-02 11:05:00,241.34,241.61,241.31,241.34,5863.0,241.34,241.61,241.31,241.34,5863.0
2020-07-02 11:10:00,241.3,241.38,241.03,241.15,7597.0,241.3,241.38,241.03,241.15,7597.0
2020-07-02 11:15:00,241.05,241.42,240.72,241.24,3033.0,241.05,241.42,240.72,241.24,3033.0
2020-07-02 11:20:00,241.0,241.05,240.12,240.12,7026.0,241.0,241.05,240.12,240.12,7026.0
2020-07-02 11:25:00,240.14,240.14,239.7,239.8,3645.0,240.14,240.14,239.7,239.8,3645.0
2020-07-02 11:30:00,239.79,240.35,239.57,240.31,12337.0,239.79,240.35,239.57,240.31,12337.0
2020-07-02 11:35:00,240.13,240.6,240.13,240.54,1947.0,240.13,240.6,240.13,240.54,1947.0
2020-07-02 11:40:00,240.24,240.5,240.04,240.33,22479.0,240.24,240.5,240.04,240.33,22479.0
2020-07-02 11:45:00,240.43,240.51,239.97,239.97,49961.0,240.43,240.51,239.97,239.97,49961.0
2020-07-02 11:50:00,240.1,240.3,239.95,240.18,18487.0,240.1,240.3,239.95,240.18,18487.0
2020-07-02 11:55:00,240.15,240.34,240.04,240.22,13565.0,240.15,240.34,240.04,240.22,13565.0
2020-07-02 12:00:00,240.27,240.27,239.86,240.09,4085.0,240.27,240.27,239.86,240.09,4085.0
2020-07-02 12:05:00,240.13,240.5,240.13,240.22,9108.0,240.13,240.5,240.13,240.22,9108.0
2020-07-02 12:10:00,240.27,240.43,240.11,240.16,9475.0,240.27,240.43,240.11,240.16,9475.0
2020-07-02 12:15:00,240.23,240.37,239.92,240.37,9330.0,240.23,240.37,239.92,240.37,9330.0
2020-07-02 12:20:00,240.4,241.15,240.19,240.96,19554.0,240.4,241.15,240.19,240.96,19554.0
2020-07-02 12:25:00,241.07,241.22,240.97,241.16,2343.0,241.07,241.22,240.97,241.16,2343.0
2020-07-02 12:30:00,241.26,241.52,240.87,241.42,1515.0,241.26,241.52,240.87,241.42,1515.0
2020-07-02 12:35:00,241.55,241.65,241.02,241.65,3963.0,241.55,241.65,241.02,241.65,3963.0
2020-07-02 12:40:00,241.31,241.91,241.31,241.72,9089.0,241.31,241.91,241.31,241.72,9089.0
2020-07-02 12:45:00,241.86,241.88,241.13,241.14,3259.0,241.86,241.88,241.13,241.14,3259.0
2020-07-02 12:50:00,241.29,241.33,240.65,240.82,1500.0,241.29,241.33,240.65,240.82,1500.0
2020-07-02 12:55:00,240.92,241.26,240.82,240.9,2496.0,240.92,241.26,240.82,240.9,2496.0
2020-07-02 13:00:00,241.07,241.33,240.96,241.33,676.0,241.07,241.33,240.96,241.33,676.0
2020-07-02 13:05:00,241.55,241.83,241.45,241.59,4953.0,241.55,241.83,241.45,241.59,4953.0
2020-07-02 13:10:00,241.65,241.65,241.44,241.45,1810.0,241.65,241.65,241.44,241.45,1810.0
2020-07-02 13:15:00,241.4,241.56,241.29,241.56,1950.0,241.4,241.56,241.29,241.56,1950.0
2020-07-02 13:20:00,241.72,241.8,241.62,241.78,2287.0,241.72,241.8,241.62,241.78,2287.0
2020-07-02 13:25:00,241.84,241.91,241.49,241.76,4034.0,241.84,241.91,241.49,241.76,4034.0
2020-07-02 13:30:00,241.65,241.7,241.41,241.41,1976.0,241.65,241.7,241.41,241.41,1976.0
2020-07-02 13:35:00,241.48,241.48,241.18,241.27,4344.0,241.48,241.48,241.18,241.27,4344.0
2020-07-02 13:40:00,241.42,241.42,241.24,241.42,1421.0,241.42,241.42,241.24,241.42,1421.0
2020-07-02 13:45:00,241.27,241.39,241.17,241.39,1423.0,241.27,241.39,241.17,241.39,1423.0
2020-07-02 13:50:00,241.37,241.39,241.08,241.18,1420.0,241.37,241.39,241.08,241.18,1420.0
2020-07-02 13:55:00,241.17,241.17,240.73,240.81,3761.0,241.17,241.17,240.73,240.81,3761.0
2020-07-02 14:00:00,240.8,241.0,240.64,240.71,2710.0,240.8,241.0,240.64,240.71,2710.0
2020-07-02 14:05:00,240.65,240.8,240.46,240.57,1570.0,240.65,240.8,240.46,240.57,1570.0
2020-07-02 14:10:00,240.58,240.58,240.38,240.44,2112.0,240.58,240.58,240.38,240.44,2112.0
2020-07-02 14:15:00,240.42,240.67,240.36,240.67,1415.0,240.42,240.67,240.36,240.67,1415.0
2020-07-02 14:20:00,240.55,240.78,240.45,240.78,3304.0,240.55,240.78,240.45,240.78,3304.0
2020-07-02 14:25:00,240.77,240.89,240.44,240.58,1986.0,240.77,240.89,240.44,240.58,1986.0
2020-07-02 14:30:00,240.6,240.86,240.55,240.55,5833.0,240.6,240.86,240.55,240.55,5833.0
2020-07-02 14:35:00,240.58,240.58,240.34,240.47,5533.0,240.58,240.58,240.34,240.47,5533.0
2020-07-02 14:40:00,240.47,240.53,240.31,240.42,5331.0,240.47,240.53,240.31,240.42,5331.0
2020-07-02 14:45:00,240.43,240.43,240.08,240.18,3885.0,240.43,240.43,240.08,240.18,3885.0
2020-07-02 14:50:00,240.19,240.46,240.14,240.19,6399.0,240.19,240.46,240.14,240.19,6399.0
2020-07-02 14:55:00,240.22,240.4,240.1,240.34,11761.0,240.22,240.4,240.1,240.34,11761.0
2020-07-02 15:00:00,240.3,240.42,239.88,240.39,13181.0,240.3,240.42,239.88,240.39,13181.0
2020-07-02 15:05:00,240.39,240.9,240.12,240.58,11523.0,240.39,240.9,240.12,240.58,11523.0
2020-07-02 15:10:00,240.39,240.69,240.35,240.6,5603.0,240.39,240.69,240.35,240.6,5603.0
2020-07-02 15:15:00,240.7,240.74,240.34,240.54,5081.0,240.7,240.74,240.34,240.54,5081.0
2020-07-02 15:20:00,240.56,240.93,240.56,240.93,2819.0,240.56,240.93,240.56,240.93,2819.0
2020-07-02 15:25:00,240.84,240.85,240.42,240.52,6860.0,240.84,240.85,240.42,240.52,6860.0
2020-07-02 15:30:00,240.52,240.87,240.46,240.78,5233.0,240.52,240.87,240.46,240.78,5233.0
2020-07-02 15:35:00,240.76,240.84,240.47,240.59,4283.0,240.76,240.84,240.47,240.59,4283.0
2020-07-02 15:40:00,240.62,240.65,240.06,240.07,4688.0,240.62,240.65,240.06,240.07,4688.0
2020-07-02 15:45:00,240.03,240.18,239.7,239.72,10795.0,240.03,240.18,239.7,239.72,10795.0
2020-07-02 15:50:00,239.61,239.85,239.18,239.54,17789.0,239.61,239.85,239.18,239.54,17789.0
2020-07-02 15:55:00,239.6,240.28,239.44,240.27,70999.0,239.6,240.28,239.44,240.27,70999.0
2020-07-06 09:30:00,243.32,244.44,243.07,244.44,18284.0,243.32,244.44,243.07,244.44,18284.0
2020-07-06 09:35:00,244.44,245.5,244.44,245.01,12946.0,244.44,245.5,244.44,245.01,12946.0
2020-07-06 09:40:00,244.74,245.92,244.73,245.26,11922.0,244.74,245.92,244.73,245.26,11922.0
2020-07-06 09:45:00,245.11,245.11,243.32,243.41,10041.0,245.11,245.11,243.32,243.41,10041.0
2020-07-06 09:50:00,243.5,244.37,243.32,244.36,4877.0,243.5,244.37,243.32,244.36,4877.0
2020-07-06 09:55:00,244.13,246.9,244.12,246.67,40221.0,244.13,246.9,244.12,246.67,40221.0
2020-07-06 10:00:00,246.82,247.47,245.84,245.84,7254.0,246.82,247.47,245.84,245.84,7254.0
2020-07-06 10:05:00,245.79,245.89,245.04,245.53,2714.0,245.79,245.89,245.04,245.53,2714.0
2020-07-06 10:10:00,245.75,246.25,245.26,246.25,18782.0,245.75,246.25,245.26,246.25,18782.0
2020-07-06 10:15:00,246.33,246.83,245.87,245.9,19589.0,246.33,246.83,245.87,245.9,19589.0
2020-07-06 10:20:00,246.22,246.49,245.69,245.83,9187.0,246.22,246.49,245.69,245.83,9187.0
2020-07-06 10:25:00,245.99,246.19,245.65,246.12,6653.0,245.99,246.19,245.65,246.12,6653.0
2020-07-06 10:30:00,246.09,246.9,246.08,246.78,3983.0,246.09,246.9,246.08,246.78,3983.0
2020-07-06 10:35:00,246.67,246.87,246.56,246.63,3083.0,246.67,246.87,246.56,246.63,3083.0
2020-07-06 10:40:00,246.54,246.67,246.0,246.27,2897.0,246.54,246.67,246.0,246.27,2897.0
2020-07-06 10:45:00,246.27,246.8,246.15,246.8,5657.0,246.27,246.8,246.15,246.8,5657.0
2020-07-06 10:50:00,246.74,247.24,246.73,247.24,2950.0,246.74,247.24,246.73,247.24,2950.0
2020-07-06 10:55:00,247.15,247.3,247.08,247.17,2985.0,247.15,247.3,247.08,247.17,2985.0
2020-07-06 11:00:00,247.0,247.37,246.95,247.37,2848.0,247.0,247.37,246.95,247.37,2848.0
2020-07-06 11:05:00,247.31,247.67,247.2,247.48,7479.0,247.31,247.67,247.2,247.48,7479.0
2020-07-06 11:10:00,247.47,247.71,247.34,247.48,9119.0,247.47,247.71,247.34,247.48,9119.0
2020-07-06 11:15:00,247.48,247.53,247.22,247.37,4018.0,247.48,247.53,247.22,247.37,4018.0
2020-07-06 11:20:00,247.5,247.81,247.38,247.81,5777.0,247.5,247.81,247.38,247.81,5777.0
2020-07-06 11:25:00,247.81,247.82,247.46,247.62,4698.0,247.81,247.82,247.46,247.62,4698.0
2020-07-06 11:30:00,247.53,248.08,247.46,248.08,9319.0,247.53,248.08,247.46,248.08,9319.0
2020-07-06 11:35:00,248.1,248.35,247.91,248.19,7154.0,248.1,248.35,247.91,248.19,7154.0
2020-07-06 11:40:00,248.24,248.24,247.77,248.03,6477.0,248.24,248.24,247.77,248.03,6477.0
2020-07-06 11:45:00,247.88,247.9,247.65,247.65,12664.0,247.88,247.9,247.65,247.65,12664.0
2020-07-06 11:50:00,247.65,247.66,247.14,247.15,3619.0,247.65,247.66,247.14,247.15,3619.0
2020-07-06 11:55:00,247.18,247.28,246.41,246.48,5307.0,247.18,247.28,246.41,246.48,5307.0
2020-07-06 12:00:00,246.43,246.63,246.34,246.35,4196.0,246.43,246.63,246.34,246.35,4196.0
2020-07-06 12:05:00,246.22,246.22,245.57,245.81,2873.0,246.22,246.22,245.57,245.81,2873.0
2020-07-06 12:10:00,245.89,245.96,245.73,245.84,2887.0,245.89,245.96,245.73,245.84,2887.0
2020-07-06 12:15:00,245.9,246.1,245.51,245.52,4744.0,245.9,246.1,245.51,245.52,4744.0
2020-07-06 12:20:00,245.52,245.63,245.29,245.5,6225.0,245.52,245.63,245.29,245.5,6225.0
2020-07-06 12:25:00,245.54,245.84,245.46,245.76,4170.0,245.54,245.84,245.46,245.76,4170.0
2020-07-06 12:30:00,245.77,245.84,245.52,245.52,3200.0,245.77,245.84,245.52,245.52,3200.0
2020-07-06 12:35:00,245.56,246.04,245.56,246.04,3902.0,245.56,246.04,245.56,246.04,3902.0
2020-07-06 12:40:00,246.04,246.37,246.03,246.36,11009.0,246.04,246.37,246.03,246.36,11009.0
2020-07-06 12:45:00,246.24,246.32,246.23,246.23,2623.0,246.24,246.32,246.23,246.23,2623.0
2020-07-06 12:50:00,246.29,246.29,245.9,246.0,3403.0,246.29,246.29,245.9,246.0,3403.0
2020-07-06 12:55:00,246.02,246.21,246.01,246.14,2174.0,246.02,246.21,246.01,246.14,2174.0
2020-07-06 13:00:00,246.15,246.64,246.02,246.24,8471.0,246.15,246.64,246.02,246.24,8471.0
2020-07-06 13:05:00,246.26,246.5,246.21,246.35,6050.0,246.26,246.5,246.21,246.35,6050.0
2020-07-06 13:10:00,246.28,246.28,245.73,245.73,3490.0,246.28,246.28,245.73,245.73,3490.0
2020-07-06 13:15:00,245.61,245.61,245.22,245.22,3133.0,245.61,245.61,245.22,245.22,3133.0
2020-07-06 13:20:00,245.09,245.49,245.01,245.49,4993.0,245.09,245.49,245.01,245.49,4993.0
2020-07-06 13:25:00,245.33,245.96,245.32,245.71,3250.0,245.33,245.96,245.32,245.71,3250.0
2020-07-06 13:30:00,245.92,246.13,245.82,245.94,2950.0,245.92,246.13,245.82,245.94,2950.0
2020-07-06 13:35:00,245.84,245.92,245.71,245.8,2905.0,245.84,245.92,245.71,245.8,2905.0
2020-07-06 13:40:00,245.84,245.93,245.62,245.74,2701.0,245.84,245.93,245.62,245.74,2701.0
2020-07-06 13:45:00,245.82,245.98,245.8,245.93,7460.0,245.82,245.98,245.8,245.93,7460.0
2020-07-06 13:50:00,245.77,245.77,245.21,245.36,5256.0,245.77,245.77,245.21,245.36,5256.0
2020-07-06 13:55:00,245.35,245.42,245.13,245.42,2500.0,245.35,245.42,245.13,245.42,2500.0
2020-07-06 14:00:00,245.31,245.38,244.74,244.93,5142.0,245.31,245.38,244.74,244.93,5142.0
2020-07-06 14:05:00,244.86,244.98,244.35,244.41,8980.0,244.86,244.98,244.35,244.41,8980.0
2020-07-06 14:10:00,244.4,244.6,244.24,244.25,4338.0,244.4,244.6,244.24,244.25,4338.0
2020-07-06 14:15:00,244.23,244.39,243.96,243.98,17198.0,244.23,244.39,243.96,243.98,17198.0
2020-07-06 14:20:00,244.0,244.6,243.84,244.59,10200.0,244.0,244.6,243.84,244.59,10200.0
2020-07-06 14:25:00,244.76,244.97,244.49,244.92,3865.0,244.76,244.97,244.49,244.92,3865.0
2020-07-06 14:30:00,244.87,245.03,244.79,244.99,3793.0,244.87,245.03,244.79,244.99,3793.0
2020-07-06 14:35:00,245.03,245.03,244.76,244.85,3658.0,245.03,245.03,244.76,244.85,3658.0
2020-07-06 14:40:00,244.92,244.97,244.39,244.4,4194.0,244.92,244.97,244.39,244.4,4194.0
2020-07-06 14:45:00,244.31,244.48,244.25,244.35,2645.0,244.31,244.48,244.25,244.35,2645.0
2020-07-06 14:50:00,244.31,244.31,244.0,244.17,3130.0,244.31,244.31,244.0,244.17,3130.0
2020-07-06 14:55:00,244.11,244.37,244.06,244.32,3913.0,244.11,244.37,244.06,244.32,3913.0
2020-07-06 15:00:00,244.33,244.94,244.12,244.35,4754.0,244.33,244.94,244.12,244.35,4754.0
2020-07-06 15:05:00,244.4,244.44,243.78,243.93,4340.0,244.4,244.44,243.78,243.93,4340.0
2020-07-06 15:10:00,243.93,244.63,243.93,244.63,5557.0,243.93,244.63,243.93,244.63,5557.0
2020-07-06 15:15:00,244.52,244.91,244.31,244.81,5722.0,244.52,244.91,244.31,244.81,5722.0
2020-07-06 15:20:00,244.74,245.07,244.64,244.96,8455.0,244.74,245.07,244.64,244.96,8455.0
2020-07-06 15:25:00,244.99,245.08,244.73,245.06,3438.0,244.99,245.08,244.73,245.06,3438.0
2020-07-06 15:30:00,245.11,245.2,244.56,244.82,6739.0,245.11,245.2,244.56,244.82,6739.0
2020-07-06 15:35:00,244.84,245.05,244.32,244.41,8867.0,244.84,245.05,244.32,244.41,8867.0
2020-07-06 15:40:00,244.38,244.77,244.34,244.76,8257.0,244.38,244.77,244.34,244.76,8257.0
2020-07-06 15:45:00,244.68,245.05,244.58,245.01,9087.0,244.68,245.05,244.58,245.01,9087.0
2020-07-06 15:50:00,245.22,245.22,244.13,244.31,27023.0,245.22,245.22,244.13,244.31,27023.0
2020-07-06 15:55:00,244.3,244.52,244.01,244.43,30660.0,244.3,244.52,244.01,244.43,30660.0
2020-07-07 09:30:00,243.12,244.49,242.43,244.28,21133.0,243.12,244.49,242.43,244.28,21133.0
2020-07-07 09:35:00,244.28,244.28,242.82,242.83,9091.0,244.28,244.28,242.82,242.83,9091.0
2020-07-07 09:40:00,243.5,243.95,243.12,243.12,5820.0,243.5,243.95,243.12,243.12,5820.0
2020-07-07 09:45:00,242.72,243.53,242.27,242.49,8642.0,242.72,243.53,242.27,242.49,8642.0
2020-07-07 09:50:00,242.38,242.85,242.25,242.26,4881.0,242.38,242.85,242.25,242.26,4881.0
2020-07-07 09:55:00,242.18,242.74,242.03,242.23,2332.0,242.18,242.74,242.03,242.23,2332.0
2020-07-07 10:00:00,242.34,243.29,242.34,243.29,1567.0,242.34,243.29,242.34,243.29,1567.0
2020-07-07 10:05:00,243.46,244.13,243.4,244.12,2325.0,243.46,244.13,243.4,244.12,2325.0
2020-07-07 10:10:00,244.01,244.96,243.85,244.58,8655.0,244.01,244.96,243.85,244.58,8655.0
2020-07-07 10:15:00,244.83,245.6,244.83,245.51,1863.0,244.83,245.6,244.83,245.51,1863.0
2020-07-07 10:20:00,245.52,245.52,244.8,245.06,6674.0,245.52,245.52,244.8,245.06,6674.0
2020-07-07 10:25:00,244.82,244.82,244.54,244.67,900.0,244.82,244.82,244.54,244.67,900.0
2020-07-07 10:30:00,244.7,245.3,244.56,244.7,9962.0,244.7,245.3,244.56,244.7,9962.0
2020-07-07 10:35:00,244.66,245.06,244.66,245.0,2067.0,244.66,245.06,244.66,245.0,2067.0
2020-07-07 10:40:00,244.89,245.13,244.66,244.75,2699.0,244.89,245.13,244.66,244.75,2699.0
2020-07-07 10:45:00,244.97,245.0,244.55,244.93,5496.0,244.97,245.0,244.55,244.93,5496.0
2020-07-07 10:50:00,245.0,245.29,244.94,245.23,3094.0,245.0,245.29,244.94,245.23,3094.0
2020-07-07 10:55:00,245.21,245.21,244.86,244.86,2503.0,245.21,245.21,244.86,244.86,2503.0
2020-07-07 11:00:00,244.93,245.04,244.82,244.84,4101.0,244.93,245.04,244.82,244.84,4101.0
2020-07-07 11:05:00,245.0,245.15,244.91,245.0,2666.0,245.0,245.15,244.91,245.0,2666.0
2020-07-07 11:10:00,245.12,245.29,245.0,245.23,3742.0,245.12,245.29,245.0,245.23,3742.0
2020-07-07 11:15:00,245.28,245.35,244.91,245.11,6380.0,245.28,245.35,244.91,245.11,6380.0
2020-07-07 11:20:00,245.15,245.22,244.9,245.06,4063.0,245.15,245.22,244.9,245.06,4063.0
2020-07-07 11:25:00,245.01,245.13,244.7,244.7,1731.0,245.01,245.13,244.7,244.7,1731.0
2020-07-07 11:30:00,244.61,245.01,244.54,244.54,1554.0,244.61,245.01,244.54,244.54,1554.0
2020-07-07 11:35:00,244.36,244.66,244.07,244.07,2476.0,244.36,244.66,244.07,244.07,2476.0
2020-07-07 11:40:00,244.19,244.34,244.09,244.09,2099.0,244.19,244.34,244.09,244.09,2099.0
2020-07-07 11:45:00,244.1,244.16,243.93,244.16,1560.0,244.1,244.16,243.93,244.16,1560.0
2020-07-07 11:50:00,244.08,244.21,243.95,244.05,6754.0,244.08,244.21,243.95,244.05,6754.0
2020-07-07 11:55:00,244.07,244.14,243.55,243.75,4297.0,244.07,244.14,243.55,243.75,4297.0
2020-07-07 12:00:00,243.72,244.21,243.7,243.77,15414.0,243.72,244.21,243.7,243.77,15414.0
2020-07-07 12:05:00,243.87,244.09,243.74,243.74,3758.0,243.87,244.09,243.74,243.74,3758.0
2020-07-07 12:10:00,243.79,243.79,243.41,243.48,1300.0,243.79,243.79,243.41,243.48,1300.0
2020-07-07 12:15:00,243.46,243.65,243.4,243.54,2981.0,243.46,243.65,243.4,243.54,2981.0
2020-07-07 12:20:00,243.74,243.76,243.59,243.64,908.0,243.74,243.76,243.59,243.64,908.0
2020-07-07 12:25:00,243.7,243.7,243.24,243.28,2657.0,243.7,243.7,243.24,243.28,2657.0
2020-07-07 12:30:00,243.23,243.76,243.14,243.75,1873.0,243.23,243.76,243.14,243.75,1873.0
2020-07-07 12:35:00,243.86,243.86,243.26,243.28,3600.0,243.86,243.86,243.26,243.28,3600.0
2020-07-07 12:40:00,243.3,243.37,242.58,242.77,5789.0,243.3,243.37,242.58,242.77,5789.0
2020-07-07 12:45:00,242.73,242.96,242.53,242.91,1400.0,242.73,242.96,242.53,242.91,1400.0
2020-07-07 12:50:00,242.81,242.81,242.81,242.81,100.0,242.81,242.81,242.81,242.81,100.0
2020-07-07 12:55:00,242.62,242.86,242.49,242.86,2081.0,242.62,242.86,242.49,242.86,2081.0
2020-07-07 13:00:00,242.86,242.86,242.66,242.66,1335.0,242.86,242.86,242.66,242.66,1335.0
2020-07-07 13:05:00,242.78,242.79,241.91,241.98,6984.0,242.78,242.79,241.91,241.98,6984.0
2020-07-07 13:10:00,241.98,242.14,241.92,241.97,3370.0,241.98,242.14,241.92,241.97,3370.0
2020-07-07 13:15:00,242.12,242.27,242.08,242.25,1380.0,242.12,242.27,242.08,242.25,1380.0
2020-07-07 13:20:00,242.14,242.22,242.08,242.08,3200.0,242.14,242.22,242.08,242.08,3200.0
2020-07-07 13:25:00,242.09,242.23,241.97,242.03,9808.0,242.09,242.23,241.97,242.03,9808.0
2020-07-07 13:30:00,242.03,242.19,241.91,242.14,2721.0,242.03,242.19,241.91,242.14,2721.0
2020-07-07 13:35:00,242.17,242.17,241.8,241.8,2100.0,242.17,242.17,241.8,241.8,2100.0
2020-07-07 13:40:00,241.67,242.05,241.6,241.96,5282.0,241.67,242.05,241.6,241.96,5282.0
2020-07-07 13:45:00,241.96,242.14,241.95,241.96,2708.0,241.96,242.14,241.95,241.96,2708.0
2020-07-07 13:50:00,241.96,241.96,241.02,241.02,5203.0,241.96,241.96,241.02,241.02,5203.0
2020-07-07 13:55:00,241.16,241.31,240.83,241.26,2900.0,241.16,241.31,240.83,241.26,2900.0
2020-07-07 14:00:00,241.24,241.32,240.93,241.32,4500.0,241.24,241.32,240.93,241.32,4500.0
2020-07-07 14:05:00,241.23,241.56,241.03,241.56,1707.0,241.23,241.56,241.03,241.56,1707.0
2020-07-07 14:10:00,241.76,241.76,241.63,241.63,1712.0,241.76,241.76,241.63,241.63,1712.0
2020-07-07 14:15:00,241.6,241.71,241.35,241.49,3000.0,241.6,241.71,241.35,241.49,3000.0
2020-07-07 14:20:00,241.51,241.73,241.33,241.69,2100.0,241.51,241.73,241.33,241.69,2100.0
2020-07-07 14:25:00,241.65,241.68,241.15,241.15,11719.0,241.65,241.68,241.15,241.15,11719.0
2020-07-07 14:30:00,241.05,241.05,240.53,240.95,10844.0,241.05,241.05,240.53,240.95,10844.0
2020-07-07 14:35:00,240.8,240.86,240.66,240.71,1200.0,240.8,240.86,240.66,240.71,1200.0
2020-07-07 14:40:00,240.72,241.02,240.72,240.92,3892.0,240.72,241.02,240.72,240.92,3892.0
2020-07-07 14:45:00,240.9,241.08,240.69,240.92,4512.0,240.9,241.08,240.69,240.92,4512.0
2020-07-07 14:50:00,240.93,241.19,240.84,241.09,1774.0,240.93,241.19,240.84,241.09,1774.0
2020-07-07 14:55:00,241.09,241.28,241.05,241.28,2550.0,241.09,241.28,241.05,241.28,2550.0
2020-07-07 15:00:00,241.25,241.31,240.66,240.66,2300.0,241.25,241.31,240.66,240.66,2300.0
2020-07-07 15:05:00,240.75,241.05,240.52,240.52,3710.0,240.75,241.05,240.52,240.52,3710.0
2020-07-07 15:10:00,240.68,240.8,240.41,240.48,3600.0,240.68,240.8,240.41,240.48,3600.0
2020-07-07 15:15:00,240.5,240.66,240.42,240.61,6268.0,240.5,240.66,240.42,240.61,6268.0
2020-07-07 15:20:00,240.66,240.94,240.38,240.87,6258.0,240.66,240.94,240.38,240.87,6258.0
2020-07-07 15:25:00,240.91,240.99,240.59,240.76,10087.0,240.91,240.99,240.59,240.76,10087.0
2020-07-07 15:30:00,240.84,241.52,240.74,241.26,10500.0,240.84,241.52,240.74,241.26,10500.0
2020-07-07 15:35:00,241.24,241.33,240.83,240.83,12098.0,241.24,241.33,240.83,240.83,12098.0
2020-07-07 15:40:00,240.8,241.16,240.8,240.93,11033.0,240.8,241.16,240.8,240.93,11033.0
2020-07-07 15:45:00,240.92,240.92,240.22,240.62,11671.0,240.92,240.92,240.22,240.62,11671.0
2020-07-07 15:50:00,240.62,240.62,238.98,239.0,39578.0,240.62,240.62,238.98,239.0,39578.0
2020-07-07 15:55:00,238.99,239.66,238.8,238.81,71384.0,238.99,239.66,238.8,238.81,71384.0
2020-07-08 09:30:00,241.64,242.8,240.52,242.35,20906.0,241.64,242.8,240.52,242.35,20906.0
2020-07-08 09:35:00,242.98,243.29,242.35,242.63,3492.0,242.98,243.29,242.35,242.63,3492.0
2020-07-08 09:40:00,243.0,243.0,241.65,241.88,4048.0,243.0,243.0,241.65,241.88,4048.0
2020-07-08 09:45:00,241.79,241.98,241.06,241.27,4187.0,241.79,241.98,241.06,241.27,4187.0
2020-07-08 09:50:00,241.12,241.98,240.98,241.98,2318.0,241.12,241.98,240.98,241.98,2318.0
2020-07-08 09:55:00,241.64,242.25,241.28,241.9,4112.0,241.64,242.25,241.28,241.9,4112.0
2020-07-08 10:00:00,242.14,242.2,241.55,241.58,6837.0,242.14,242.2,241.55,241.58,6837.0
2020-07-08 10:05:00,241.44,242.02,241.26,241.58,5834.0,241.44,242.02,241.26,241.58,5834.0
2020-07-08 10:10:00,241.51,241.86,240.86,241.74,6022.0,241.51,241.86,240.86,241.74,6022.0
2020-07-08 10:15:00,241.61,241.69,241.1,241.69,11402.0,241.61,241.69,241.1,241.69,11402.0
2020-07-08 10:20:00,241.62,241.8,241.34,241.75,2649.0,241.62,241.8,241.34,241.75,2649.0
2020-07-08 10:25:00,241.8,241.9,241.0,241.17,4703.0,241.8,241.9,241.0,241.17,4703.0
2020-07-08 10:30:00,241.24,241.76,241.09,241.63,2720.0,241.24,241.76,241.09,241.63,2720.0
2020-07-08 10:35:00,241.74,242.35,241.65,242.29,5160.0,241.74,242.35,241.65,242.29,5160.0
2020-07-08 10:40:00,242.13,242.29,241.82,241.82,4515.0,242.13,242.29,241.82,241.82,4515.0
2020-07-08 10:45:00,241.81,242.43,241.62,242.24,4365.0,241.81,242.43,241.62,242.24,4365.0
2020-07-08 10:50:00,242.25,242.76,242.22,242.22,14020.0,242.25,242.76,242.22,242.22,14020.0
2020-07-08 10:55:00,242.31,242.57,242.15,242.54,8357.0,242.31,242.57,242.15,242.54,8357.0
2020-07-08 11:00:00,242.29,242.35,241.32,241.32,4359.0,242.29,242.35,241.32,241.32,4359.0
2020-07-08 11:05:00,241.36,241.45,240.81,241.17,4011.0,241.36,241.45,240.81,241.17,4011.0
2020-07-08 11:10:00,241.27,241.63,241.26,241.59,1580.0,241.27,241.63,241.26,241.59,1580.0
2020-07-08 11:15:00,241.69,241.69,240.61,240.61,2807.0,241.69,241.69,240.61,240.61,2807.0
2020-07-08 11:20:00,240.67,240.76,239.85,239.96,4879.0,240.67,240.76,239.85,239.96,4879.0
2020-07-08 11:25:00,239.96,240.15,239.71,239.99,3810.0,239.96,240.15,239.71,239.99,3810.0
2020-07-08 11:30:00,240.15,240.83,240.15,240.71,2348.0,240.15,240.83,240.15,240.71,2348.0
2020-07-08 11:35:00,240.78,241.26,240.67,241.26,3308.0,240.78,241.26,240.67,241.26,3308.0
2020-07-08 11:40:00,241.27,241.78,241.18,241.77,3061.0,241.27,241.78,241.18,241.77,3061.0
2020-07-08 11:45:00,241.72,241.86,241.47,241.5,9015.0,241.72,241.86,241.47,241.5,9015.0
2020-07-08 11:50:00,241.45,241.61,241.25,241.49,4551.0,241.45,241.61,241.25,241.49,4551.0
2020-07-08 11:55:00,241.38,241.6,241.24,241.54,1000.0,241.38,241.6,241.24,241.54,1000.0
2020-07-08 12:00:00,241.49,241.54,241.26,241.45,3382.0,241.49,241.54,241.26,241.45,3382.0
2020-07-08 12:05:00,241.46,241.77,241.46,241.47,2083.0,241.46,241.77,241.46,241.47,2083.0
2020-07-08 12:10:00,241.65,241.79,241.34,241.48,2300.0,241.65,241.79,241.34,241.48,2300.0
2020-07-08 12:15:00,241.41,241.82,241.14,241.77,4093.0,241.41,241.82,241.14,241.77,4093.0
2020-07-08 12:20:00,241.81,241.94,241.45,241.72,3766.0,241.81,241.94,241.45,241.72,3766.0
2020-07-08 12:25:00,241.74,241.85,241.32,241.45,4345.0,241.74,241.85,241.32,241.45,4345.0
2020-07-08 12:30:00,241.46,241.61,241.27,241.43,4561.0,241.46,241.61,241.27,241.43,4561.0
2020-07-08 12:35:00,241.34,241.39,241.2,241.25,3212.0,241.34,241.39,241.2,241.25,3212.0
2020-07-08 12:40:00,241.26,241.32,240.38,240.38,7278.0,241.26,241.32,240.38,240.38,7278.0
2020-07-08 12:45:00,240.57,240.9,240.53,240.75,9897.0,240.57,240.9,240.53,240.75,9897.0
2020-07-08 12:50:00,240.77,240.83,240.49,240.67,10131.0,240.77,240.83,240.49,240.67,10131.0
2020-07-08 12:55:00,240.82,241.26,240.78,241.13,8132.0,240.82,241.26,240.78,241.13,8132.0
2020-07-08 13:00:00,241.18,241.24,240.97,241.05,11526.0,241.18,241.24,240.97,241.05,11526.0
2020-07-08 13:05:00,240.96,241.25,240.96,241.16,7143.0,240.96,241.25,240.96,241.16,7143.0
2020-07-08 13:10:00,241.16,241.16,240.96,241.1,3802.0,241.16,241.16,240.96,241.1,3802.0
2020-07-08 13:15:00,241.12,241.2,240.75,240.75,8123.0,241.12,241.2,240.75,240.75,8123.0
2020-07-08 13:20:00,240.77,241.13,240.54,240.57,3134.0,240.77,241.13,240.54,240.57,3134.0
2020-07-08 13:25:00,240.41,240.51,240.08,240.37,2500.0,240.41,240.51,240.08,240.37,2500.0
2020-07-08 13:30:00,240.41,240.87,240.4,240.72,2200.0,240.41,240.87,240.4,240.72,2200.0
2020-07-08 13:35:00,240.73,240.87,240.59,240.68,2313.0,240.73,240.87,240.59,240.68,2313.0
2020-07-08 13:40:00,240.69,240.94,240.57,240.57,6902.0,240.69,240.94,240.57,240.57,6902.0
2020-07-08 13:45:00,240.51,240.8,240.37,240.51,2574.0,240.51,240.8,240.37,240.51,2574.0
2020-07-08 13:50:00,240.68,240.89,240.35,240.38,2330.0,240.68,240.89,240.35,240.38,2330.0
2020-07-08 13:55:00,240.42,240.89,240.25,240.51,7330.0,240.42,240.89,240.25,240.51,7330.0
2020-07-08 14:00:00,240.41,240.87,240.26,240.26,4751.0,240.41,240.87,240.26,240.26,4751.0
2020-07-08 14:05:00,240.13,240.32,239.93,240.06,3452.0,240.13,240.32,239.93,240.06,3452.0
2020-07-08 14:10:00,240.06,240.54,239.91,240.34,3878.0,240.06,240.54,239.91,240.34,3878.0
2020-07-08 14:15:00,240.38,240.56,240.17,240.38,3260.0,240.38,240.56,240.17,240.38,3260.0
2020-07-08 14:20:00,240.3,240.52,240.21,240.35,4350.0,240.3,240.52,240.21,240.35,4350.0
2020-07-08 14:25:00,240.26,240.39,240.19,240.31,2690.0,240.26,240.39,240.19,240.31,2690.0
2020-07-08 14:30:00,240.27,240.27,239.91,240.03,5732.0,240.27,240.27,239.91,240.03,5732.0
2020-07-08 14:35:00,239.91,240.11,239.84,240.0,5007.0,239.91,240.11,239.84,240.0,5007.0
2020-07-08 14:40:00,239.98,239.98,239.42,239.52,6967.0,239.98,239.98,239.42,239.52,6967.0
2020-07-08 14:45:00,239.5,239.82,239.48,239.78,4003.0,239.5,239.82,239.48,239.78,4003.0
2020-07-08 14:50:00,239.95,240.31,239.95,239.95,3127.0,239.95,240.31,239.95,239.95,3127.0
2020-07-08 14:55:00,240.11,241.15,240.01,241.15,6027.0,240.11,241.15,240.01,241.15,6027.0
2020-07-08 15:00:00,241.22,241.52,241.04,241.5,5748.0,241.22,241.52,241.04,241.5,5748.0
2020-07-08 15:05:00,241.55,242.0,241.52,241.96,13609.0,241.55,242.0,241.52,241.96,13609.0
2020-07-08 15:10:00,242.07,242.65,242.0,242.56,9951.0,242.07,242.65,242.0,242.56,9951.0
2020-07-08 15:15:00,242.5,242.86,242.45,242.79,5898.0,242.5,242.86,242.45,242.79,5898.0
2020-07-08 15:20:00,242.81,242.88,242.48,242.81,7075.0,242.81,242.88,242.48,242.81,7075.0
2020-07-08 15:25:00,242.76,243.0,242.66,242.71,4911.0,242.76,243.0,242.66,242.71,4911.0
2020-07-08 15:30:00,242.81,243.08,242.62,242.99,8227.0,242.81,243.08,242.62,242.99,8227.0
2020-07-08 15:35:00,242.99,243.41,242.67,242.84,14600.0,242.99,243.41,242.67,242.84,14600.0
2020-07-08 15:40:00,242.83,243.34,242.66,242.85,23103.0,242.83,243.34,242.66,242.85,23103.0
2020-07-08 15:45:00,242.96,243.28,242.67,242.79,10077.0,242.96,243.28,242.67,242.79,10077.0
2020-07-08 15:50:00,242.95,243.54,242.47,243.54,19134.0,242.95,243.54,242.47,243.54,19134.0
2020-07-08 15:55:00,243.6,244.0,243.52,243.88,54892.0,243.6,244.0,243.52,243.88,54892.0
2020-07-09 09:30:00,250.3,250.96,248.5,250.95,60547.0,250.3,250.96,248.5,250.95,60547.0
2020-07-09 09:35:00,250.88,251.39,248.28,249.26,22468.0,250.88,251.39,248.28,249.26,22468.0
2020-07-09 09:40:00,249.11,250.07,247.43,247.44,14330.0,249.11,250.07,247.43,247.44,14330.0
2020-07-09 09:45:00,247.39,247.99,246.44,246.87,7735.0,247.39,247.99,246.44,246.87,7735.0
2020-07-09 09:50:00,247.12,247.81,246.76,247.57,12505.0,247.12,247.81,246.76,247.57,12505.0
2020-07-09 09:55:00,247.72,248.16,247.22,247.64,17016.0,247.72,248.16,247.22,247.64,17016.0
2020-07-09 10:00:00,247.76,249.27,247.72,249.12,16838.0,247.76,249.27,247.72,249.12,16838.0
2020-07-09 10:05:00,249.14,249.92,249.1,249.7,16958.0,249.14,249.92,249.1,249.7,16958.0
2020-07-09 10:10:00,249.97,250.13,248.65,248.89,20984.0,249.97,250.13,248.65,248.89,20984.0
2020-07-09 10:15:00,248.87,248.87,247.52,247.52,14081.0,248.87,248.87,247.52,247.52,14081.0
2020-07-09 10:20:00,247.47,247.62,246.31,246.4,17130.0,247.47,247.62,246.31,246.4,17130.0
2020-07-09 10:25:00,246.33,246.97,246.1,246.4,29583.0,246.33,246.97,246.1,246.4,29583.0
2020-07-09 10:30:00,246.51,247.32,246.36,247.27,8556.0,246.51,247.32,246.36,247.27,8556.0
2020-07-09 10:35:00,247.37,247.67,246.07,246.09,9558.0,247.37,247.67,246.07,246.09,9558.0
2020-07-09 10:40:00,245.87,245.88,244.82,244.82,11926.0,245.87,245.88,244.82,244.82,11926.0
2020-07-09 10:45:00,244.98,245.46,244.58,244.59,13396.0,244.98,245.46,244.58,244.59,13396.0
2020-07-09 10:50:00,244.67,245.07,244.41,244.45,9138.0,244.67,245.07,244.41,244.45,9138.0
2020-07-09 10:55:00,244.21,244.49,243.19,243.48,13149.0,244.21,244.49,243.19,243.48,13149.0
2020-07-09 11:00:00,243.54,243.96,243.07,243.42,14596.0,243.54,243.96,243.07,243.42,14596.0
2020-07-09 11:05:00,243.06,243.85,242.75,243.09,19127.0,243.06,243.85,242.75,243.09,19127.0
2020-07-09 11:10:00,243.11,243.79,243.11,243.42,8754.0,243.11,243.79,243.11,243.42,8754.0
2020-07-09 11:15:00,243.5,243.85,242.47,242.47,5989.0,243.5,243.85,242.47,242.47,5989.0
2020-07-09 11:20:00,242.57,243.17,242.31,242.72,11728.0,242.57,243.17,242.31,242.72,11728.0
2020-07-09 11:25:00,242.49,243.45,242.33,243.45,10218.0,242.49,243.45,242.33,243.45,10218.0
2020-07-09 11:30:00,243.41,243.79,242.74,243.62,10118.0,243.41,243.79,242.74,243.62,10118.0
2020-07-09 11:35:00,243.61,243.87,242.97,243.34,23400.0,243.61,243.87,242.97,243.34,23400.0
2020-07-09 11:40:00,243.4,243.4,242.07,242.66,9147.0,243.4,243.4,242.07,242.66,9147.0
2020-07-09 11:45:00,242.74,243.43,242.73,243.22,2826.0,242.74,243.43,242.73,243.22,2826.0
2020-07-09 11:50:00,243.2,243.78,242.9,243.56,5940.0,243.2,243.78,242.9,243.56,5940.0
2020-07-09 11:55:00,243.39,244.1,243.18,243.92,7294.0,243.39,244.1,243.18,243.92,7294.0
2020-07-09 12:00:00,244.01,244.11,243.47,244.04,7983.0,244.01,244.11,243.47,244.04,7983.0
2020-07-09 12:05:00,244.03,244.93,244.02,244.79,5089.0,244.03,244.93,244.02,244.79,5089.0
2020-07-09 12:10:00,244.94,245.04,244.61,244.71,7772.0,244.94,245.04,244.61,244.71,7772.0
2020-07-09 12:15:00,244.71,245.19,244.39,245.19,5780.0,244.71,245.19,244.39,245.19,5780.0
2020-07-09 12:20:00,245.07,245.2,244.88,245.05,2699.0,245.07,245.2,244.88,245.05,2699.0
2020-07-09 12:25:00,245.25,245.25,244.56,244.97,4109.0,245.25,245.25,244.56,244.97,4109.0
2020-07-09 12:30:00,244.98,245.23,244.77,244.91,151536.0,244.98,245.23,244.77,244.91,151536.0
2020-07-09 12:35:00,244.81,245.42,244.72,245.42,4992.0,244.81,245.42,244.72,245.42,4992.0
2020-07-09 12:40:00,245.32,245.81,245.32,245.73,6300.0,245.32,245.81,245.32,245.73,6300.0
2020-07-09 12:45:00,245.85,246.58,245.85,246.56,3860.0,245.85,246.58,245.85,246.56,3860.0
2020-07-09 12:50:00,246.51,246.81,245.91,245.91,15778.0,246.51,246.81,245.91,245.91,15778.0
2020-07-09 12:55:00,246.04,246.18,245.93,246.13,2224.0,246.04,246.18,245.93,246.13,2224.0
2020-07-09 13:00:00,246.27,247.16,246.27,246.75,6074.0,246.27,247.16,246.27,246.75,6074.0
2020-07-09 13:05:00,246.56,246.87,246.39,246.86,3385.0,246.56,246.87,246.39,246.86,3385.0
2020-07-09 13:10:00,246.82,247.07,246.82,247.01,6481.0,246.82,247.07,246.82,247.01,6481.0
2020-07-09 13:15:00,246.95,247.34,246.94,247.1,15350.0,246.95,247.34,246.94,247.1,15350.0
2020-07-09 13:20:00,247.04,247.07,246.67,246.87,5507.0,247.04,247.07,246.67,246.87,5507.0
2020-07-09 13:25:00,246.83,246.99,246.64,246.72,4014.0,246.83,246.99,246.64,246.72,4014.0
2020-07-09 13:30:00,246.69,246.84,246.65,246.66,1900.0,246.69,246.84,246.65,246.66,1900.0
2020-07-09 13:35:00,246.57,247.16,246.53,246.82,4184.0,246.57,247.16,246.53,246.82,4184.0
2020-07-09 13:40:00,246.87,247.06,246.22,246.37,26575.0,246.87,247.06,246.22,246.37,26575.0
2020-07-09 13:45:00,246.23,246.97,246.09,246.97,3093.0,246.23,246.97,246.09,246.97,3093.0
2020-07-09 13:50:00,246.94,246.94,246.08,246.22,7201.0,246.94,246.94,246.08,246.22,7201.0
2020-07-09 13:55:00,246.2,246.37,246.04,246.26,3790.0,246.2,246.37,246.04,246.26,3790.0
2020-07-09 14:00:00,246.23,246.54,246.21,246.36,6213.0,246.23,246.54,246.21,246.36,6213.0
2020-07-09 14:05:00,246.5,246.99,246.49,246.83,3467.0,246.5,246.99,246.49,246.83,3467.0
2020-07-09 14:10:00,246.83,247.32,246.76,247.32,4765.0,246.83,247.32,246.76,247.32,4765.0
2020-07-09 14:15:00,247.34,247.74,247.19,247.7,6881.0,247.34,247.74,247.19,247.7,6881.0
2020-07-09 14:20:00,247.74,248.13,247.74,247.86,21751.0,247.74,248.13,247.74,247.86,21751.0
2020-07-09 14:25:00,247.87,248.42,247.86,248.42,6507.0,247.87,248.42,247.86,248.42,6507.0
2020-07-09 14:30:00,248.35,248.54,248.14,248.31,6915.0,248.35,248.54,248.14,248.31,6915.0
2020-07-09 14:35:00,248.21,248.23,247.82,247.94,5900.0,248.21,248.23,247.82,247.94,5900.0
2020-07-09 14:40:00,247.86,248.05,247.66,247.71,4675.0,247.86,248.05,247.66,247.71,4675.0
2020-07-09 14:45:00,247.7,248.05,247.55,247.63,7601.0,247.7,248.05,247.55,247.63,7601.0
2020-07-09 14:50:00,247.71,248.05,247.56,247.9,5287.0,247.71,248.05,247.56,247.9,5287.0
2020-07-09 14:55:00,247.92,248.24,247.92,248.03,6246.0,247.92,248.24,247.92,248.03,6246.0
2020-07-09 15:00:00,248.08,248.25,247.87,248.15,7008.0,248.08,248.25,247.87,248.15,7008.0
2020-07-09 15:05:00,248.24,248.44,247.84,247.99,12133.0,248.24,248.44,247.84,247.99,12133.0
2020-07-09 15:10:00,247.98,248.18,247.68,248.1,11481.0,247.98,248.18,247.68,248.1,11481.0
2020-07-09 15:15:00,248.23,248.35,247.83,248.06,6537.0,248.23,248.35,247.83,248.06,6537.0
2020-07-09 15:20:00,248.06,248.06,247.01,247.47,13341.0,248.06,248.06,247.01,247.47,13341.0
2020-07-09 15:25:00,247.43,247.63,247.05,247.06,5815.0,247.43,247.63,247.05,247.06,5815.0
2020-07-09 15:30:00,247.14,247.26,246.34,246.72,9583.0,247.14,247.26,246.34,246.72,9583.0
2020-07-09 15:35:00,246.73,247.22,246.36,247.09,5883.0,246.73,247.22,246.36,247.09,5883.0
2020-07-09 15:40:00,247.11,247.45,246.72,247.42,7936.0,247.11,247.45,246.72,247.42,7936.0
2020-07-09 15:45:00,247.48,248.57,247.48,248.06,18809.0,247.48,248.57,247.48,248.06,18809.0
2020-07-09 15:50:00,248.06,248.51,247.87,248.35,30599.0,248.06,248.51,247.87,248.35,30599.0
2020-07-09 15:55:00,248.46,248.5,247.98,248.21,39809.0,248.46,248.5,247.98,248.21,39809.0
2020-07-10 09:30:00,248.2,248.89,246.88,246.96,33104.0,248.2,248.89,246.88,246.96,33104.0
2020-07-10 09:35:00,247.05,247.27,246.4,247.08,17395.0,247.05,247.27,246.4,247.08,17395.0
2020-07-10 09:40:00,246.89,247.59,246.28,246.96,14238.0,246.89,247.59,246.28,246.96,14238.0
2020-07-10 09:45:00,246.8,246.97,245.79,246.21,12386.0,246.8,246.97,245.79,246.21,12386.0
2020-07-10 09:50:00,246.5,246.64,245.55,245.79,12264.0,246.5,246.64,245.55,245.79,12264.0
2020-07-10 09:55:00,245.71,246.51,245.7,246.03,6371.0,245.71,246.51,245.7,246.03,6371.0
2020-07-10 10:00:00,246.03,246.03,244.01,244.51,12971.0,246.03,246.03,244.01,244.51,12971.0
2020-07-10 10:05:00,244.6,245.27,244.56,245.21,6146.0,244.6,245.27,244.56,245.21,6146.0
2020-07-10 10:10:00,245.1,245.88,245.08,245.5,6162.0,245.1,245.88,245.08,245.5,6162.0
2020-07-10 10:15:00,245.54,245.78,245.13,245.31,9454.0,245.54,245.78,245.13,245.31,9454.0
2020-07-10 10:20:00,245.21,245.54,244.75,244.85,6776.0,245.21,245.54,244.75,244.85,6776.0
2020-07-10 10:25:00,245.12,245.72,244.93,245.66,6660.0,245.12,245.72,244.93,245.66,6660.0
2020-07-10 10:30:00,245.68,245.82,245.28,245.37,9376.0,245.68,245.82,245.28,245.37,9376.0
2020-07-10 10:35:00,245.14,245.3,244.76,245.02,9480.0,245.14,245.3,244.76,245.02,9480.0
2020-07-10 10:40:00,245.05,245.45,245.0,245.37,8750.0,245.05,245.45,245.0,245.37,8750.0
2020-07-10 10:45:00,245.31,245.7,245.24,245.52,9669.0,245.31,245.7,245.24,245.52,9669.0
2020-07-10 10:50:00,245.51,245.59,244.28,244.4,6839.0,245.51,245.59,244.28,244.4,6839.0
2020-07-10 10:55:00,244.52,244.52,243.94,244.49,11412.0,244.52,244.52,243.94,244.49,11412.0
2020-07-10 11:00:00,244.5,244.99,244.12,244.78,11220.0,244.5,244.99,244.12,244.78,11220.0
2020-07-10 11:05:00,244.78,244.96,244.58,244.91,4300.0,244.78,244.96,244.58,244.91,4300.0
2020-07-10 11:10:00,245.03,245.29,244.93,244.94,7027.0,245.03,245.29,244.93,244.94,7027.0
2020-07-10 11:15:00,245.09,245.14,244.25,244.25,6009.0,245.09,245.14,244.25,244.25,6009.0
2020-07-10 11:20:00,244.34,244.92,244.33,244.85,4435.0,244.34,244.92,244.33,244.85,4435.0
2020-07-10 11:25:00,244.92,245.08,244.76,244.91,6471.0,244.92,245.08,244.76,244.91,6471.0
2020-07-10 11:30:00,244.84,245.07,244.54,244.64,5292.0,244.84,245.07,244.54,244.64,5292.0
2020-07-10 11:35:00,244.65,245.22,244.65,245.2,5293.0,244.65,245.22,244.65,245.2,5293.0
2020-07-10 11:40:00,245.31,245.83,245.24,245.83,7676.0,245.31,245.83,245.24,245.83,7676.0
2020-07-10 11:45:00,245.89,245.91,245.36,245.45,4468.0,245.89,245.91,245.36,245.45,4468.0
2020-07-10 11:50:00,245.49,245.62,245.36,245.43,2800.0,245.49,245.62,245.36,245.43,2800.0
2020-07-10 11:55:00,245.41,245.85,245.15,245.36,7624.0,245.41,245.85,245.15,245.36,7624.0
2020-07-10 12:00:00,245.42,245.76,245.22,245.6,14115.0,245.42,245.76,245.22,245.6,14115.0
2020-07-10 12:05:00,245.59,245.96,245.58,245.83,6900.0,245.59,245.96,245.58,245.83,6900.0
2020-07-10 12:10:00,245.8,245.97,245.5,245.65,12545.0,245.8,245.97,245.5,245.65,12545.0
2020-07-10 12:15:00,245.66,245.78,244.9,244.9,7398.0,245.66,245.78,244.9,244.9,7398.0
2020-07-10 12:20:00,245.04,245.08,244.57,244.62,6853.0,245.04,245.08,244.57,244.62,6853.0
2020-07-10 12:25:00,244.68,244.94,244.66,244.67,5279.0,244.68,244.94,244.66,244.67,5279.0
2020-07-10 12:30:00,244.68,244.76,244.54,244.71,5732.0,244.68,244.76,244.54,244.71,5732.0
2020-07-10 12:35:00,244.65,244.79,244.42,244.59,3484.0,244.65,244.79,244.42,244.59,3484.0
2020-07-10 12:40:00,244.4,244.83,244.12,244.79,32281.0,244.4,244.83,244.12,244.79,32281.0
2020-07-10 12:45:00,244.96,245.15,244.78,244.82,6918.0,244.96,245.15,244.78,244.82,6918.0
2020-07-10 12:50:00,244.78,244.89,244.44,244.45,2714.0,244.78,244.89,244.44,244.45,2714.0
2020-07-10 12:55:00,244.51,244.59,244.3,244.33,3000.0,244.51,244.59,244.3,244.33,3000.0
2020-07-10 13:00:00,244.4,244.53,244.24,244.45,4974.0,244.4,244.53,244.24,244.45,4974.0
2020-07-10 13:05:00,244.44,245.0,244.24,244.81,7778.0,244.44,245.0,244.24,244.81,7778.0
2020-07-10 13:10:00,244.88,245.01,244.71,245.0,5162.0,244.88,245.01,244.71,245.0,5162.0
2020-07-10 13:15:00,245.06,245.06,244.74,244.9,4100.0,245.06,245.06,244.74,244.9,4100.0
2020-07-10 13:20:00,245.0,245.3,244.86,245.21,5572.0,245.0,245.3,244.86,245.21,5572.0
2020-07-10 13:25:00,245.12,245.32,245.08,245.19,3404.0,245.12,245.32,245.08,245.19,3404.0
2020-07-10 13:30:00,245.09,245.2,244.47,244.58,2913.0,245.09,245.2,244.47,244.58,2913.0
2020-07-10 13:35:00,244.58,244.69,244.22,244.34,8010.0,244.58,244.69,244.22,244.34,8010.0
2020-07-10 13:40:00,244.39,244.67,244.26,244.37,6136.0,244.39,244.67,244.26,244.37,6136.0
2020-07-10 13:45:00,244.42,244.48,244.05,244.14,8560.0,244.42,244.48,244.05,244.14,8560.0
2020-07-10 13:50:00,244.21,244.3,244.05,244.26,10734.0,244.21,244.3,244.05,244.26,10734.0
2020-07-10 13:55:00,244.28,244.28,243.51,243.74,10602.0,244.28,244.28,243.51,243.74,10602.0
2020-07-10 14:00:00,243.99,244.19,243.99,244.14,4700.0,243.99,244.19,243.99,244.14,4700.0
2020-07-10 14:05:00,244.14,244.14,243.49,243.52,18448.0,244.14,244.14,243.49,243.52,18448.0
2020-07-10 14:10:00,243.55,243.71,243.44,243.44,4519.0,243.55,243.71,243.44,243.44,4519.0
2020-07-10 14:15:00,243.44,243.63,243.32,243.39,6616.0,243.44,243.63,243.32,243.39,6616.0
2020-07-10 14:20:00,243.22,243.43,243.08,243.08,8721.0,243.22,243.43,243.08,243.08,8721.0
2020-07-10 14:25:00,243.09,243.6,243.0,243.44,4673.0,243.09,243.6,243.0,243.44,4673.0
2020-07-10 14:30:00,243.49,243.68,243.48,243.68,3873.0,243.49,243.68,243.48,243.68,3873.0
2020-07-10 14:35:00,243.68,243.95,243.66,243.94,9567.0,243.68,243.95,243.66,243.94,9567.0
2020-07-10 14:40:00,243.9,243.9,243.64,243.68,4119.0,243.9,243.9,243.64,243.68,4119.0
2020-07-10 14:45:00,243.8,244.1,243.74,243.89,5521.0,243.8,244.1,243.74,243.89,5521.0
2020-07-10 14:50:00,243.98,244.06,243.76,243.85,5221.0,243.98,244.06,243.76,243.85,5221.0
2020-07-10 14:55:00,243.82,244.05,243.57,244.04,5435.0,243.82,244.05,243.57,244.04,5435.0
2020-07-10 15:00:00,244.02,244.27,243.72,244.27,8514.0,244.02,244.27,243.72,244.27,8514.0
2020-07-10 15:05:00,244.24,244.3,243.99,244.2,5900.0,244.24,244.3,243.99,244.2,5900.0
2020-07-10 15:10:00,244.19,244.57,244.1,244.54,4186.0,244.19,244.57,244.1,244.54,4186.0
2020-07-10 15:15:00,244.49,244.66,244.39,244.58,7236.0,244.49,244.66,244.39,244.58,7236.0
2020-07-10 15:20:00,244.59,244.7,244.39,244.48,4725.0,244.59,244.7,244.39,244.48,4725.0
2020-07-10 15:25:00,244.49,244.57,244.36,244.44,6406.0,244.49,244.57,244.36,244.44,6406.0
2020-07-10 15:30:00,244.43,244.71,244.21,244.71,10332.0,244.43,244.71,244.21,244.71,10332.0
2020-07-10 15:35:00,244.67,244.68,243.88,244.29,11850.0,244.67,244.68,243.88,244.29,11850.0
2020-07-10 15:40:00,244.29,244.45,243.86,243.95,7074.0,244.29,244.45,243.86,243.95,7074.0
2020-07-10 15:45:00,243.92,244.53,243.89,244.53,17760.0,243.92,244.53,243.89,244.53,17760.0
2020-07-10 15:50:00,244.6,244.83,243.88,244.43,28073.0,244.6,244.83,243.88,244.43,28073.0
2020-07-10 15:55:00,244.48,244.52,244.02,244.28,50228.0,244.48,244.52,244.02,244.28,50228.0
2020-07-13 09:30:00,246.17,246.73,245.12,245.13,17746.0,246.17,246.73,245.12,245.13,17746.0
2020-07-13 09:35:00,245.38,246.29,245.28,245.69,5485.0,245.38,246.29,245.28,245.69,5485.0
2020-07-13 09:40:00,245.41,245.88,244.94,245.31,7302.0,245.41,245.88,244.94,245.31,7302.0
2020-07-13 09:45:00,245.38,245.38,244.01,244.32,30780.0,245.38,245.38,244.01,244.32,30780.0
2020-07-13 09:50:00,244.36,245.11,244.02,244.82,3626.0,244.36,245.11,244.02,244.82,3626.0
2020-07-13 09:55:00,244.96,245.19,243.5,243.5,8883.0,244.96,245.19,243.5,243.5,8883.0
2020-07-13 10:00:00,243.56,243.65,242.23,242.56,10809.0,243.56,243.65,242.23,242.56,10809.0
2020-07-13 10:05:00,242.7,242.7,241.52,241.72,9214.0,242.7,242.7,241.52,241.72,9214.0
2020-07-13 10:10:00,241.85,242.19,241.57,241.84,5720.0,241.85,242.19,241.57,241.84,5720.0
2020-07-13 10:15:00,242.01,242.47,241.92,242.25,6473.0,242.01,242.47,241.92,242.25,6473.0
2020-07-13 10:20:00,241.96,242.25,241.8,241.8,4704.0,241.96,242.25,241.8,241.8,4704.0
2020-07-13 10:25:00,241.72,242.49,241.17,242.49,9899.0,241.72,242.49,241.17,242.49,9899.0
2020-07-13 10:30:00,242.37,242.37,241.86,242.13,3746.0,242.37,242.37,241.86,242.13,3746.0
2020-07-13 10:35:00,241.97,242.26,241.71,242.08,4325.0,241.97,242.26,241.71,242.08,4325.0
2020-07-13 10:40:00,242.23,242.49,242.0,242.18,4173.0,242.23,242.49,242.0,242.18,4173.0
2020-07-13 10:45:00,242.14,242.38,241.89,242.25,5472.0,242.14,242.38,241.89,242.25,5472.0
2020-07-13 10:50:00,242.32,242.37,241.89,241.96,1700.0,242.32,242.37,241.89,241.96,1700.0
2020-07-13 10:55:00,242.02,242.29,241.9,242.29,8719.0,242.02,242.29,241.9,242.29,8719.0
2020-07-13 11:00:00,242.19,243.13,242.12,243.01,7161.0,242.19,243.13,242.12,243.01,7161.0
2020-07-13 11:05:00,243.16,243.16,242.78,242.9,4271.0,243.16,243.16,242.78,242.9,4271.0
2020-07-13 11:10:00,242.89,243.01,242.46,242.57,5248.0,242.89,243.01,242.46,242.57,5248.0
2020-07-13 11:15:00,242.55,243.05,242.54,242.87,2205.0,242.55,243.05,242.54,242.87,2205.0
2020-07-13 11:20:00,242.6,243.28,242.46,243.16,5306.0,242.6,243.28,242.46,243.16,5306.0
2020-07-13 11:25:00,243.13,243.25,242.82,243.25,4960.0,243.13,243.25,242.82,243.25,4960.0
2020-07-13 11:30:00,243.2,243.38,242.93,242.97,7735.0,243.2,243.38,242.93,242.97,7735.0
2020-07-13 11:35:00,243.01,243.11,242.91,243.0,5137.0,243.01,243.11,242.91,243.0,5137.0
2020-07-13 11:40:00,242.99,243.02,242.7,242.86,8388.0,242.99,243.02,242.7,242.86,8388.0
2020-07-13 11:45:00,242.91,243.01,242.69,242.74,4181.0,242.91,243.01,242.69,242.74,4181.0
2020-07-13 11:50:00,242.86,242.91,242.51,242.56,6026.0,242.86,242.91,242.51,242.56,6026.0
2020-07-13 11:55:00,242.56,242.77,242.45,242.75,7275.0,242.56,242.77,242.45,242.75,7275.0
2020-07-13 12:00:00,242.87,243.24,242.8,243.2,5630.0,242.87,243.24,242.8,243.2,5630.0
2020-07-13 12:05:00,243.3,243.3,242.99,243.0,19112.0,243.3,243.3,242.99,243.0,19112.0
2020-07-13 12:10:00,243.04,243.13,242.56,242.87,25591.0,243.04,243.13,242.56,242.87,25591.0
2020-07-13 12:15:00,242.68,242.81,242.43,242.5,15896.0,242.68,242.81,242.43,242.5,15896.0
2020-07-13 12:20:00,242.52,242.74,242.48,242.5,46258.0,242.52,242.74,242.48,242.5,46258.0
2020-07-13 12:25:00,242.58,243.36,242.55,243.25,11272.0,242.58,243.36,242.55,243.25,11272.0
2020-07-13 12:30:00,243.17,243.17,242.82,242.82,7436.0,243.17,243.17,242.82,242.82,7436.0
2020-07-13 12:35:00,242.68,242.72,242.41,242.48,3863.0,242.68,242.72,242.41,242.48,3863.0
2020-07-13 12:40:00,242.55,242.55,242.13,242.16,3851.0,242.55,242.55,242.13,242.16,3851.0
2020-07-13 12:45:00,242.28,242.49,242.1,242.27,9390.0,242.28,242.49,242.1,242.27,9390.0
2020-07-13 12:50:00,242.36,242.44,242.05,242.16,5342.0,242.36,242.44,242.05,242.16,5342.0
2020-07-13 12:55:00,242.18,242.43,242.07,242.07,5100.0,242.18,242.43,242.07,242.07,5100.0
2020-07-13 13:00:00,242.2,242.7,242.16,242.64,6881.0,242.2,242.7,242.16,242.64,6881.0
2020-07-13 13:05:00,242.55,242.55,242.23,242.45,7689.0,242.55,242.55,242.23,242.45,7689.0
2020-07-13 13:10:00,242.52,242.62,242.27,242.51,4650.0,242.52,242.62,242.27,242.51,4650.0
2020-07-13 13:15:00,242.55,242.83,242.47,242.83,2419.0,242.55,242.83,242.47,242.83,2419.0
2020-07-13 13:20:00,242.83,243.11,242.77,242.98,3957.0,242.83,243.11,242.77,242.98,3957.0
2020-07-13 13:25:00,243.04,243.04,242.69,242.8,5827.0,243.04,243.04,242.69,242.8,5827.0
2020-07-13 13:30:00,242.79,242.89,242.3,242.47,10316.0,242.79,242.89,242.3,242.47,10316.0
2020-07-13 13:35:00,242.4,242.55,242.19,242.25,2926.0,242.4,242.55,242.19,242.25,2926.0
2020-07-13 13:40:00,242.26,242.26,241.57,241.6,8424.0,242.26,242.26,241.57,241.6,8424.0
2020-07-13 13:45:00,241.62,241.8,241.27,241.4,8604.0,241.62,241.8,241.27,241.4,8604.0
2020-07-13 13:50:00,241.52,241.6,241.33,241.47,4622.0,241.52,241.6,241.33,241.47,4622.0
2020-07-13 13:55:00,241.47,241.6,241.21,241.21,6406.0,241.47,241.6,241.21,241.21,6406.0
2020-07-13 14:00:00,241.26,241.34,240.35,240.47,9141.0,241.26,241.34,240.35,240.47,9141.0
2020-07-13 14:05:00,240.54,240.66,238.59,239.03,44741.0,240.54,240.66,238.59,239.03,44741.0
2020-07-13 14:10:00,239.11,239.54,238.47,239.16,17013.0,239.11,239.54,238.47,239.16,17013.0
2020-07-13 14:15:00,239.24,239.52,238.98,239.27,7204.0,239.24,239.52,238.98,239.27,7204.0
2020-07-13 14:20:00,239.28,239.33,237.85,238.16,16328.0,239.28,239.33,237.85,238.16,16328.0
2020-07-13 14:25:00,238.38,238.5,236.68,236.81,11359.0,238.38,238.5,236.68,236.81,11359.0
2020-07-13 14:30:00,236.67,236.94,235.57,236.25,26997.0,236.67,236.94,235.57,236.25,26997.0
2020-07-13 14:35:00,236.29,237.46,235.45,237.46,34589.0,236.29,237.46,235.45,237.46,34589.0
2020-07-13 14:40:00,237.48,237.72,236.85,237.28,12012.0,237.48,237.72,236.85,237.28,12012.0
2020-07-13 14:45:00,237.28,237.63,236.7,237.5,16723.0,237.28,237.63,236.7,237.5,16723.0
2020-07-13 14:50:00,237.46,237.83,237.13,237.71,13910.0,237.46,237.83,237.13,237.71,13910.0
2020-07-13 14:55:00,237.7,238.0,237.54,237.77,7233.0,237.7,238.0,237.54,237.77,7233.0
2020-07-13 15:00:00,237.78,237.78,236.23,236.45,11083.0,237.78,237.78,236.23,236.45,11083.0
2020-07-13 15:05:00,236.41,236.44,234.91,234.92,12519.0,236.41,236.44,234.91,234.92,12519.0
2020-07-13 15:10:00,234.95,235.75,234.95,235.55,8943.0,234.95,235.75,234.95,235.55,8943.0
2020-07-13 15:15:00,235.12,235.22,234.52,234.82,12485.0,235.12,235.22,234.52,234.82,12485.0
2020-07-13 15:20:00,234.69,234.99,233.74,233.82,13879.0,234.69,234.99,233.74,233.82,13879.0
2020-07-13 15:25:00,233.72,234.4,233.33,233.71,15079.0,233.72,234.4,233.33,233.71,15079.0
2020-07-13 15:30:00,233.76,233.87,231.26,231.5,14624.0,233.76,233.87,231.26,231.5,14624.0
2020-07-13 15:35:00,231.48,233.15,231.48,232.76,19288.0,231.48,233.15,231.48,232.76,19288.0
2020-07-13 15:40:00,232.8,233.76,232.73,233.29,36790.0,232.8,233.76,232.73,233.29,36790.0
2020-07-13 15:45:00,233.33,233.33,231.55,231.7,31181.0,233.33,233.33,231.55,231.7,31181.0
2020-07-13 15:50:00,231.53,232.14,231.38,231.69,61018.0,231.53,232.14,231.38,231.69,61018.0
2020-07-13 15:55:00,231.68,232.81,231.49,231.7,96018.0,231.68,232.81,231.49,231.7,96018.0
2020-07-14 09:30:00,229.06,231.51,228.38,230.25,41548.0,229.06,231.51,228.38,230.25,41548.0
2020-07-14 09:35:00,230.47,232.04,229.15,231.13,14382.0,230.47,232.04,229.15,231.13,14382.0
2020-07-14 09:40:00,230.94,232.48,230.35,231.92,11496.0,230.94,232.48,230.35,231.92,11496.0
2020-07-14 09:45:00,231.87,231.92,229.84,230.53,11774.0,231.87,231.92,229.84,230.53,11774.0
2020-07-14 09:50:00,230.5,230.87,227.3,228.27,18444.0,230.5,230.87,227.3,228.27,18444.0
2020-07-14 09:55:00,227.99,229.78,227.87,229.25,17793.0,227.99,229.78,227.87,229.25,17793.0
2020-07-14 10:00:00,229.27,230.0,228.43,228.62,16916.0,229.27,230.0,228.43,228.62,16916.0
2020-07-14 10:05:00,228.53,229.25,228.21,228.23,11295.0,228.53,229.25,228.21,228.23,11295.0
2020-07-14 10:10:00,228.22,228.72,226.55,226.84,17426.0,228.22,228.72,226.55,226.84,17426.0
2020-07-14 10:15:00,227.01,228.17,226.84,227.36,25008.0,227.01,228.17,226.84,227.36,25008.0
2020-07-14 10:20:00,227.47,228.32,227.24,227.69,22060.0,227.47,228.32,227.24,227.69,22060.0
2020-07-14 10:25:00,227.38,228.18,227.38,228.18,13772.0,227.38,228.18,227.38,228.18,13772.0
2020-07-14 10:30:00,228.15,229.4,228.07,229.19,16345.0,228.15,229.4,228.07,229.19,16345.0
2020-07-14 10:35:00,229.19,230.0,228.14,228.32,7032.0,229.19,230.0,228.14,228.32,7032.0
2020-07-14 10:40:00,228.34,230.0,228.3,229.64,10102.0,228.34,230.0,228.3,229.64,10102.0
2020-07-14 10:45:00,229.92,230.44,229.27,230.22,8477.0,229.92,230.44,229.27,230.22,8477.0
2020-07-14 10:50:00,230.29,232.09,229.72,231.75,15679.0,230.29,232.09,229.72,231.75,15679.0
2020-07-14 10:55:00,231.56,231.81,229.97,229.99,9574.0,231.56,231.81,229.97,229.99,9574.0
2020-07-14 11:00:00,230.13,230.71,229.49,229.72,9186.0,230.13,230.71,229.49,229.72,9186.0
2020-07-14 11:05:00,229.53,230.2,229.0,229.87,8611.0,229.53,230.2,229.0,229.87,8611.0
2020-07-14 11:10:00,229.89,230.39,229.3,229.56,8973.0,229.89,230.39,229.3,229.56,8973.0
2020-07-14 11:15:00,229.72,230.21,228.93,230.08,10783.0,229.72,230.21,228.93,230.08,10783.0
2020-07-14 11:20:00,230.01,230.36,229.88,229.99,13844.0,230.01,230.36,229.88,229.99,13844.0
2020-07-14 11:25:00,230.29,230.96,229.86,230.84,36462.0,230.29,230.96,229.86,230.84,36462.0
2020-07-14 11:30:00,230.86,231.55,230.01,231.48,30635.0,230.86,231.55,230.01,231.48,30635.0
2020-07-14 11:35:00,231.48,231.62,231.14,231.18,31629.0,231.48,231.62,231.14,231.18,31629.0
2020-07-14 11:40:00,231.11,231.93,230.96,231.44,10180.0,231.11,231.93,230.96,231.44,10180.0
2020-07-14 11:45:00,231.5,231.8,231.28,231.36,7146.0,231.5,231.8,231.28,231.36,7146.0
2020-07-14 11:50:00,231.36,231.78,231.02,231.02,6625.0,231.36,231.78,231.02,231.02,6625.0
2020-07-14 11:55:00,230.73,230.88,230.33,230.59,10600.0,230.73,230.88,230.33,230.59,10600.0
2020-07-14 12:00:00,230.69,231.02,230.49,230.96,15199.0,230.69,231.02,230.49,230.96,15199.0
2020-07-14 12:05:00,230.81,230.92,230.11,230.24,8674.0,230.81,230.92,230.11,230.24,8674.0
2020-07-14 12:10:00,230.3,230.5,230.21,230.22,6542.0,230.3,230.5,230.21,230.22,6542.0
2020-07-14 12:15:00,230.25,231.7,230.24,231.33,19464.0,230.25,231.7,230.24,231.33,19464.0
2020-07-14 12:20:00,231.2,231.8,231.2,231.48,22495.0,231.2,231.8,231.2,231.48,22495.0
2020-07-14 12:25:00,231.38,231.41,230.71,230.78,8097.0,231.38,231.41,230.71,230.78,8097.0
2020-07-14 12:30:00,230.89,231.24,230.6,230.65,18299.0,230.89,231.24,230.6,230.65,18299.0
2020-07-14 12:35:00,230.79,231.6,230.76,231.39,10299.0,230.79,231.6,230.76,231.39,10299.0
2020-07-14 12:40:00,231.44,231.56,230.81,230.85,8300.0,231.44,231.56,230.81,230.85,8300.0
2020-07-14 12:45:00,231.06,231.77,230.98,231.71,7117.0,231.06,231.77,230.98,231.71,7117.0
2020-07-14 12:50:00,231.55,231.58,230.74,230.81,16753.0,231.55,231.58,230.74,230.81,16753.0
2020-07-14 12:55:00,230.94,230.94,230.53,230.66,4812.0,230.94,230.94,230.53,230.66,4812.0
2020-07-14 13:00:00,230.76,230.78,230.22,230.46,6172.0,230.76,230.78,230.22,230.46,6172.0
2020-07-14 13:05:00,230.45,230.73,229.62,230.19,35175.0,230.45,230.73,229.62,230.19,35175.0
2020-07-14 13:10:00,229.95,230.87,229.87,230.8,9045.0,229.95,230.87,229.87,230.8,9045.0
2020-07-14 13:15:00,230.86,231.04,230.52,230.7,5633.0,230.86,231.04,230.52,230.7,5633.0
2020-07-14 13:20:00,230.64,231.41,230.64,231.41,5900.0,230.64,231.41,230.64,231.41,5900.0
2020-07-14 13:25:00,231.39,231.74,231.31,231.6,7232.0,231.39,231.74,231.31,231.6,7232.0
2020-07-14 13:30:00,231.65,232.2,231.56,231.93,6321.0,231.65,232.2,231.56,231.93,6321.0
2020-07-14 13:35:00,231.92,232.19,231.78,232.17,17714.0,231.92,232.19,231.78,232.17,17714.0
2020-07-14 13:40:00,232.15,232.65,231.89,232.43,17598.0,232.15,232.65,231.89,232.43,17598.0
2020-07-14 13:45:00,232.29,232.62,232.14,232.36,17751.0,232.29,232.62,232.14,232.36,17751.0
2020-07-14 13:50:00,232.31,232.78,232.06,232.72,16503.0,232.31,232.78,232.06,232.72,16503.0
2020-07-14 13:55:00,232.74,232.84,231.66,232.16,15305.0,232.74,232.84,231.66,232.16,15305.0
2020-07-14 14:00:00,232.14,232.84,231.82,232.48,14891.0,232.14,232.84,231.82,232.48,14891.0
2020-07-14 14:05:00,232.38,232.53,232.03,232.16,10204.0,232.38,232.53,232.03,232.16,10204.0
2020-07-14 14:10:00,232.32,232.65,232.29,232.48,12995.0,232.32,232.65,232.29,232.48,12995.0
2020-07-14 14:15:00,232.61,233.2,232.45,233.16,14173.0,232.61,233.2,232.45,233.16,14173.0
2020-07-14 14:20:00,233.05,233.35,232.97,233.15,10589.0,233.05,233.35,232.97,233.15,10589.0
2020-07-14 14:25:00,233.3,233.3,232.84,233.02,9917.0,233.3,233.3,232.84,233.02,9917.0
2020-07-14 14:30:00,233.08,233.5,232.68,232.68,12261.0,233.08,233.5,232.68,232.68,12261.0
2020-07-14 14:35:00,232.71,232.79,231.91,231.91,5371.0,232.71,232.79,231.91,231.91,5371.0
2020-07-14 14:40:00,232.0,232.45,231.89,232.34,14125.0,232.0,232.45,231.89,232.34,14125.0
2020-07-14 14:45:00,232.34,232.51,231.75,231.77,11315.0,232.34,232.51,231.75,231.77,11315.0
2020-07-14 14:50:00,231.79,231.9,231.63,231.84,9894.0,231.79,231.9,231.63,231.84,9894.0
2020-07-14 14:55:00,231.83,232.24,231.59,232.07,19741.0,231.83,232.24,231.59,232.07,19741.0
2020-07-14 15:00:00,232.09,232.1,230.79,230.86,10401.0,232.09,232.1,230.79,230.86,10401.0
2020-07-14 15:05:00,231.02,231.2,230.79,230.83,16811.0,231.02,231.2,230.79,230.83,16811.0
2020-07-14 15:10:00,230.83,230.9,230.2,230.5,14870.0,230.83,230.9,230.2,230.5,14870.0
2020-07-14 15:15:00,230.51,230.55,230.15,230.35,12079.0,230.51,230.55,230.15,230.35,12079.0
2020-07-14 15:20:00,230.4,231.88,230.38,231.83,17275.0,230.4,231.88,230.38,231.83,17275.0
2020-07-14 15:25:00,231.74,231.94,231.38,231.53,15671.0,231.74,231.94,231.38,231.53,15671.0
2020-07-14 15:30:00,231.47,231.8,231.31,231.59,17771.0,231.47,231.8,231.31,231.59,17771.0
2020-07-14 15:35:00,231.58,231.9,231.04,231.81,30334.0,231.58,231.9,231.04,231.81,30334.0
2020-07-14 15:40:00,231.77,232.19,231.62,231.94,29191.0,231.77,232.19,231.62,231.94,29191.0
2020-07-14 15:45:00,231.89,233.05,231.64,233.01,36489.0,231.89,233.05,231.64,233.01,36489.0
2020-07-14 15:50:00,233.18,234.5,232.99,234.11,71528.0,233.18,234.5,232.99,234.11,71528.0
2020-07-14 15:55:00,234.17,234.68,233.64,234.61,107115.0,234.17,234.68,233.64,234.61,107115.0
2020-07-15 09:30:00,236.0,237.0,233.67,234.74,48788.0,236.0,237.0,233.67,234.74,48788.0
2020-07-15 09:35:00,234.48,235.06,233.72,235.0,3218.0,234.48,235.06,233.72,235.0,3218.0
2020-07-15 09:40:00,234.52,235.79,234.51,235.76,8091.0,234.52,235.79,234.51,235.76,8091.0
2020-07-15 09:45:00,236.06,236.57,235.61,236.35,12316.0,236.06,236.57,235.61,236.35,12316.0
2020-07-15 09:50:00,236.29,236.51,234.18,234.53,3798.0,236.29,236.51,234.18,234.53,3798.0
2020-07-15 09:55:00,234.56,234.61,232.67,233.42,7870.0,234.56,234.61,232.67,233.42,7870.0
2020-07-15 10:00:00,233.88,235.25,233.54,234.39,9252.0,233.88,235.25,233.54,234.39,9252.0
2020-07-15 10:05:00,234.33,235.31,234.1,234.47,4255.0,234.33,235.31,234.1,234.47,4255.0
2020-07-15 10:10:00,234.47,234.79,233.59,234.08,5598.0,234.47,234.79,233.59,234.08,5598.0
2020-07-15 10:15:00,233.94,234.74,233.5,234.44,3971.0,233.94,234.74,233.5,234.44,3971.0
2020-07-15 10:20:00,234.94,235.66,234.83,235.36,5799.0,234.94,235.66,234.83,235.36,5799.0
2020-07-15 10:25:00,235.42,235.84,235.28,235.51,7379.0,235.42,235.84,235.28,235.51,7379.0
2020-07-15 10:30:00,235.69,236.09,235.47,235.76,6798.0,235.69,236.09,235.47,235.76,6798.0
2020-07-15 10:35:00,235.87,236.18,235.77,235.79,12511.0,235.87,236.18,235.77,235.79,12511.0
2020-07-15 10:40:00,235.75,236.09,235.62,236.05,8980.0,235.75,236.09,235.62,236.05,8980.0
2020-07-15 10:45:00,236.06,236.99,235.65,236.99,8117.0,236.06,236.99,235.65,236.99,8117.0
2020-07-15 10:50:00,236.91,237.16,236.25,236.25,9710.0,236.91,237.16,236.25,236.25,9710.0
2020-07-15 10:55:00,236.0,236.33,235.67,235.67,2371.0,236.0,236.33,235.67,235.67,2371.0
2020-07-15 11:00:00,235.74,235.82,234.54,234.82,3612.0,235.74,235.82,234.54,234.82,3612.0
2020-07-15 11:05:00,235.08,235.31,233.74,234.64,4620.0,235.08,235.31,233.74,234.64,4620.0
2020-07-15 11:10:00,234.95,235.13,234.66,235.03,4925.0,234.95,235.13,234.66,235.03,4925.0
2020-07-15 11:15:00,235.11,235.11,234.14,234.53,5785.0,235.11,235.11,234.14,234.53,5785.0
2020-07-15 11:20:00,234.65,234.68,233.85,234.27,7176.0,234.65,234.68,233.85,234.27,7176.0
2020-07-15 11:25:00,234.54,234.6,234.28,234.28,5600.0,234.54,234.6,234.28,234.28,5600.0
2020-07-15 11:30:00,234.26,234.36,233.78,233.96,7148.0,234.26,234.36,233.78,233.96,7148.0
2020-07-15 11:35:00,233.91,234.44,233.8,233.97,3800.0,233.91,234.44,233.8,233.97,3800.0
2020-07-15 11:40:00,233.53,234.05,233.14,233.14,3000.0,233.53,234.05,233.14,233.14,3000.0
2020-07-15 11:45:00,233.13,233.13,232.25,232.34,1849.0,233.13,233.13,232.25,232.34,1849.0
2020-07-15 11:50:00,232.06,233.45,232.06,233.36,2640.0,232.06,233.45,232.06,233.36,2640.0
2020-07-15 11:55:00,233.48,233.5,231.99,232.11,5065.0,233.48,233.5,231.99,232.11,5065.0
2020-07-15 12:00:00,232.35,232.35,231.5,231.83,6684.0,232.35,232.35,231.5,231.83,6684.0
2020-07-15 12:05:00,232.48,232.63,232.14,232.51,3370.0,232.48,232.63,232.14,232.51,3370.0
2020-07-15 12:10:00,232.15,232.51,231.9,232.34,2500.0,232.15,232.51,231.9,232.34,2500.0
2020-07-15 12:15:00,232.32,233.03,232.29,233.02,4342.0,232.32,233.03,232.29,233.02,4342.0
2020-07-15 12:20:00,232.9,233.28,232.53,232.58,4900.0,232.9,233.28,232.53,232.58,4900.0
2020-07-15 12:25:00,232.68,233.3,232.64,233.3,1100.0,232.68,233.3,232.64,233.3,1100.0
2020-07-15 12:30:00,233.37,233.43,232.62,232.96,3300.0,233.37,233.43,232.62,232.96,3300.0
2020-07-15 12:35:00,232.57,233.03,232.35,232.67,4059.0,232.57,233.03,232.35,232.67,4059.0
2020-07-15 12:40:00,232.48,233.09,232.36,233.09,2584.0,232.48,233.09,232.36,233.09,2584.0
2020-07-15 12:45:00,232.98,233.71,232.98,233.52,1952.0,232.98,233.71,232.98,233.52,1952.0
2020-07-15 12:50:00,233.6,233.81,233.53,233.73,2000.0,233.6,233.81,233.53,233.73,2000.0
2020-07-15 12:55:00,233.82,234.26,233.82,234.04,2600.0,233.82,234.26,233.82,234.04,2600.0
2020-07-15 13:00:00,234.11,234.11,233.13,233.25,2299.0,234.11,234.11,233.13,233.25,2299.0
2020-07-15 13:05:00,233.31,233.96,233.2,233.82,8678.0,233.31,233.96,233.2,233.82,8678.0
2020-07-15 13:10:00,233.99,234.05,233.45,233.66,6191.0,233.99,234.05,233.45,233.66,6191.0
2020-07-15 13:15:00,233.69,233.89,233.48,233.53,1821.0,233.69,233.89,233.48,233.53,1821.0
2020-07-15 13:20:00,233.6,233.69,233.05,233.07,4443.0,233.6,233.69,233.05,233.07,4443.0
2020-07-15 13:25:00,233.09,233.75,232.93,233.75,2824.0,233.09,233.75,232.93,233.75,2824.0
2020-07-15 13:30:00,233.58,233.82,233.52,233.7,4435.0,233.58,233.82,233.52,233.7,4435.0
2020-07-15 13:35:00,233.75,233.96,233.63,233.66,4280.0,233.75,233.96,233.63,233.66,4280.0
2020-07-15 13:40:00,233.65,233.77,233.31,233.6,5399.0,233.65,233.77,233.31,233.6,5399.0
2020-07-15 13:45:00,233.66,233.85,233.61,233.61,1500.0,233.66,233.85,233.61,233.61,1500.0
2020-07-15 13:50:00,233.68,234.02,233.64,233.83,6288.0,233.68,234.02,233.64,233.83,6288.0
2020-07-15 13:55:00,233.91,233.93,233.46,233.46,5329.0,233.91,233.93,233.46,233.46,5329.0
2020-07-15 14:00:00,233.3,234.62,232.96,234.46,10387.0,233.3,234.62,232.96,234.46,10387.0
2020-07-15 14:05:00,234.26,234.63,234.13,234.41,7966.0,234.26,234.63,234.13,234.41,7966.0
2020-07-15 14:10:00,234.41,235.02,234.41,234.75,5367.0,234.41,235.02,234.41,234.75,5367.0
2020-07-15 14:15:00,234.77,234.77,234.4,234.46,4200.0,234.77,234.77,234.4,234.46,4200.0
2020-07-15 14:20:00,234.47,234.61,234.26,234.41,4663.0,234.47,234.61,234.26,234.41,4663.0
2020-07-15 14:25:00,234.43,234.72,234.19,234.56,7547.0,234.43,234.72,234.19,234.56,7547.0
2020-07-15 14:30:00,234.7,234.85,234.48,234.63,4534.0,234.7,234.85,234.48,234.63,4534.0
2020-07-15 14:35:00,234.48,234.48,234.19,234.31,6400.0,234.48,234.48,234.19,234.31,6400.0
2020-07-15 14:40:00,234.44,234.5,234.27,234.3,3200.0,234.44,234.5,234.27,234.3,3200.0
2020-07-15 14:45:00,234.21,234.38,234.04,234.31,6649.0,234.21,234.38,234.04,234.31,6649.0
2020-07-15 14:50:00,234.36,234.37,233.53,233.53,8806.0,234.36,234.37,233.53,233.53,8806.0
2020-07-15 14:55:00,233.4,234.02,233.4,233.78,8985.0,233.4,234.02,233.4,233.78,8985.0
2020-07-15 15:00:00,233.8,234.1,233.7,233.7,16568.0,233.8,234.1,233.7,233.7,16568.0
2020-07-15 15:05:00,233.62,233.65,233.09,233.25,10062.0,233.62,233.65,233.09,233.25,10062.0
2020-07-15 15:10:00,233.19,233.43,233.01,233.4,9566.0,233.19,233.43,233.01,233.4,9566.0
2020-07-15 15:15:00,233.34,233.98,232.97,233.98,10605.0,233.34,233.98,232.97,233.98,10605.0
2020-07-15 15:20:00,234.03,234.28,233.87,233.88,12046.0,234.03,234.28,233.87,233.88,12046.0
2020-07-15 15:25:00,233.88,234.69,233.7,234.6,12626.0,233.88,234.69,233.7,234.6,12626.0
2020-07-15 15:30:00,234.58,234.81,234.52,234.55,25517.0,234.58,234.81,234.52,234.55,25517.0
2020-07-15 15:35:00,234.61,234.69,233.84,234.0,27187.0,234.61,234.69,233.84,234.0,27187.0
2020-07-15 15:40:00,233.97,234.93,233.73,234.74,19740.0,233.97,234.93,233.73,234.74,19740.0
2020-07-15 15:45:00,234.78,235.37,234.76,235.23,9538.0,234.78,235.37,234.76,235.23,9538.0
2020-07-15 15:50:00,235.23,235.23,234.55,234.72,20421.0,235.23,235.23,234.55,234.72,20421.0
2020-07-15 15:55:00,234.95,235.69,234.79,235.45,46127.0,234.95,235.69,234.79,235.45,46127.0
2020-07-16 09:30:00,233.86,234.0,231.9,231.9,14727.0,233.86,234.0,231.9,231.9,14727.0
2020-07-16 09:35:00,232.1,232.79,231.7,232.79,7183.0,232.1,232.79,231.7,232.79,7183.0
2020-07-16 09:40:00,233.0,233.28,231.65,231.65,7076.0,233.0,233.28,231.65,231.65,7076.0
2020-07-16 09:45:00,231.9,232.13,231.23,231.38,2300.0,231.9,232.13,231.23,231.38,2300.0
2020-07-16 09:50:00,231.56,232.9,231.56,232.3,3341.0,231.56,232.9,231.56,232.3,3341.0
2020-07-16 09:55:00,232.07,232.32,231.2,231.36,4865.0,232.07,232.32,231.2,231.36,4865.0
2020-07-16 10:00:00,231.6,231.68,230.36,230.77,5441.0,231.6,231.68,230.36,230.77,5441.0
2020-07-16 10:05:00,230.94,231.78,230.76,231.69,7119.0,230.94,231.78,230.76,231.69,7119.0
2020-07-16 10:10:00,231.78,232.22,231.34,231.91,4495.0,231.78,232.22,231.34,231.91,4495.0
2020-07-16 10:15:00,231.73,232.5,231.66,232.31,4287.0,231.73,232.5,231.66,232.31,4287.0
2020-07-16 10:20:00,231.86,232.64,231.86,232.06,3641.0,231.86,232.64,231.86,232.06,3641.0
2020-07-16 10:25:00,232.2,232.51,231.72,232.49,6651.0,232.2,232.51,231.72,232.49,6651.0
2020-07-16 10:30:00,232.47,232.47,231.81,231.88,4284.0,232.47,232.47,231.81,231.88,4284.0
2020-07-16 10:35:00,232.04,232.28,231.72,231.78,8164.0,232.04,232.28,231.72,231.78,8164.0
2020-07-16 10:40:00,231.84,232.29,231.84,232.29,4700.0,231.84,232.29,231.84,232.29,4700.0
2020-07-16 10:45:00,231.91,232.2,231.8,231.81,7017.0,231.91,232.2,231.8,231.81,7017.0
2020-07-16 10:50:00,231.5,231.9,231.28,231.85,15577.0,231.5,231.9,231.28,231.85,15577.0
2020-07-16 10:55:00,231.81,231.82,230.71,230.86,6901.0,231.81,231.82,230.71,230.86,6901.0
2020-07-16 11:00:00,230.77,230.83,230.0,230.07,14088.0,230.77,230.83,230.0,230.07,14088.0
2020-07-16 11:05:00,230.1,230.4,229.8,230.17,11555.0,230.1,230.4,229.8,230.17,11555.0
2020-07-16 11:10:00,230.2,230.43,229.54,229.69,12938.0,230.2,230.43,229.54,229.69,12938.0
2020-07-16 11:15:00,229.76,229.9,229.25,229.48,8029.0,229.76,229.9,229.25,229.48,8029.0
2020-07-16 11:20:00,229.48,229.91,229.34,229.71,6663.0,229.48,229.91,229.34,229.71,6663.0
2020-07-16 11:25:00,229.68,230.32,229.68,230.1,7304.0,229.68,230.32,229.68,230.1,7304.0
2020-07-16 11:30:00,230.13,230.45,230.11,230.31,2913.0,230.13,230.45,230.11,230.31,2913.0
2020-07-16 11:35:00,230.24,231.01,230.24,230.97,4963.0,230.24,231.01,230.24,230.97,4963.0
2020-07-16 11:40:00,231.18,231.25,230.96,230.99,7926.0,231.18,231.25,230.96,230.99,7926.0
2020-07-16 11:45:00,230.93,231.58,230.93,231.12,11115.0,230.93,231.58,230.93,231.12,11115.0
2020-07-16 11:50:00,231.15,231.58,231.1,231.58,3996.0,231.15,231.58,231.1,231.58,3996.0
2020-07-16 11:55:00,231.53,232.1,231.53,232.1,4070.0,231.53,232.1,231.53,232.1,4070.0
2020-07-16 12:00:00,232.13,232.45,232.13,232.45,7084.0,232.13,232.45,232.13,232.45,7084.0
2020-07-16 12:05:00,232.43,232.59,232.03,232.11,9400.0,232.43,232.59,232.03,232.11,9400.0
2020-07-16 12:10:00,232.19,232.63,232.06,232.2,5900.0,232.19,232.63,232.06,232.2,5900.0
2020-07-16 12:15:00,232.26,232.26,231.68,231.68,5600.0,232.26,232.26,231.68,231.68,5600.0
2020-07-16 12:20:00,231.67,231.67,231.34,231.46,3921.0,231.67,231.67,231.34,231.46,3921.0
2020-07-16 12:25:00,231.52,231.88,231.48,231.67,6260.0,231.52,231.88,231.48,231.67,6260.0
2020-07-16 12:30:00,231.61,231.67,231.25,231.67,10272.0,231.61,231.67,231.25,231.67,10272.0
2020-07-16 12:35:00,231.63,231.67,231.29,231.34,3989.0,231.63,231.67,231.29,231.34,3989.0
2020-07-16 12:40:00,231.37,231.68,231.37,231.66,7535.0,231.37,231.68,231.37,231.66,7535.0
2020-07-16 12:45:00,231.66,231.76,231.42,231.42,6674.0,231.66,231.76,231.42,231.42,6674.0
2020-07-16 12:50:00,231.47,232.01,231.37,231.91,4500.0,231.47,232.01,231.37,231.91,4500.0
2020-07-16 12:55:00,231.91,231.96,231.61,231.64,4427.0,231.91,231.96,231.61,231.64,4427.0
2020-07-16 13:00:00,231.55,232.24,231.55,232.02,3641.0,231.55,232.24,231.55,232.02,3641.0
2020-07-16 13:05:00,232.07,232.26,232.02,232.25,4012.0,232.07,232.26,232.02,232.25,4012.0
2020-07-16 13:10:00,232.29,232.97,232.2,232.97,3222.0,232.29,232.97,232.2,232.97,3222.0
2020-07-16 13:15:00,233.18,233.74,233.05,233.53,9864.0,233.18,233.74,233.05,233.53,9864.0
2020-07-16 13:20:00,233.53,233.57,232.85,232.95,4537.0,233.53,233.57,232.85,232.95,4537.0
2020-07-16 13:25:00,232.96,233.13,232.87,233.08,2657.0,232.96,233.13,232.87,233.08,2657.0
2020-07-16 13:30:00,233.0,233.18,232.61,232.96,3906.0,233.0,233.18,232.61,232.96,3906.0
2020-07-16 13:35:00,232.94,233.08,232.86,232.87,3115.0,232.94,233.08,232.86,232.87,3115.0
2020-07-16 13:40:00,232.93,232.98,232.71,232.87,1923.0,232.93,232.98,232.71,232.87,1923.0
2020-07-16 13:45:00,232.99,233.53,232.95,233.46,1925.0,232.99,233.53,232.95,233.46,1925.0
2020-07-16 13:50:00,233.35,233.79,233.35,233.58,3102.0,233.35,233.79,233.35,233.58,3102.0
2020-07-16 13:55:00,233.52,233.52,233.11,233.2,2714.0,233.52,233.52,233.11,233.2,2714.0
2020-07-16 14:00:00,233.22,233.86,233.22,233.58,1829.0,233.22,233.86,233.22,233.58,1829.0
2020-07-16 14:05:00,233.61,234.07,233.61,234.04,1405.0,233.61,234.07,233.61,234.04,1405.0
2020-07-16 14:10:00,233.99,234.1,233.86,234.1,2725.0,233.99,234.1,233.86,234.1,2725.0
2020-07-16 14:15:00,233.98,234.07,233.95,234.02,1533.0,233.98,234.07,233.95,234.02,1533.0
2020-07-16 14:20:00,234.08,234.64,233.97,234.61,3854.0,234.08,234.64,233.97,234.61,3854.0
2020-07-16 14:25:00,234.51,234.51,234.3,234.38,1230.0,234.51,234.51,234.3,234.38,1230.0
2020-07-16 14:30:00,234.39,234.59,234.26,234.55,12658.0,234.39,234.59,234.26,234.55,12658.0
2020-07-16 14:35:00,234.43,234.58,234.24,234.24,1900.0,234.43,234.58,234.24,234.24,1900.0
2020-07-16 14:40:00,234.36,234.62,234.15,234.15,3415.0,234.36,234.62,234.15,234.15,3415.0
2020-07-16 14:45:00,234.05,234.16,233.57,233.66,2935.0,234.05,234.16,233.57,233.66,2935.0
2020-07-16 14:50:00,233.46,233.91,233.36,233.54,6350.0,233.46,233.91,233.36,233.54,6350.0
2020-07-16 14:55:00,233.68,233.81,233.29,233.29,1920.0,233.68,233.81,233.29,233.29,1920.0
2020-07-16 15:00:00,233.34,233.81,233.34,233.68,1508.0,233.34,233.81,233.34,233.68,1508.0
2020-07-16 15:05:00,233.75,234.17,233.75,234.05,3609.0,233.75,234.17,233.75,234.05,3609.0
2020-07-16 15:10:00,234.04,234.07,233.64,233.73,3056.0,234.04,234.07,233.64,233.73,3056.0
2020-07-16 15:15:00,233.69,234.02,233.69,234.02,3717.0,233.69,234.02,233.69,234.02,3717.0
2020-07-16 15:20:00,233.99,234.1,233.74,233.85,5123.0,233.99,234.1,233.74,233.85,5123.0
2020-07-16 15:25:00,233.84,234.51,233.71,234.5,6528.0,233.84,234.51,233.71,234.5,6528.0
2020-07-16 15:30:00,234.52,234.83,234.22,234.78,13393.0,234.52,234.83,234.22,234.78,13393.0
2020-07-16 15:35:00,234.81,235.39,234.71,235.02,15643.0,234.81,235.39,234.71,235.02,15643.0
2020-07-16 15:40:00,234.99,235.02,234.41,234.41,9334.0,234.99,235.02,234.41,234.41,9334.0
2020-07-16 15:45:00,234.5,234.62,234.17,234.31,15558.0,234.5,234.62,234.17,234.31,15558.0
2020-07-16 15:50:00,234.27,234.27,233.64,233.9,15459.0,234.27,234.27,233.64,233.9,15459.0
2020-07-16 15:55:00,233.92,234.22,233.7,234.03,41765.0,233.92,234.22,233.7,234.03,41765.0
2020-07-17 09:30:00,235.8,237.86,234.81,237.34,72882.0,235.8,237.86,234.81,237.34,72882.0
2020-07-17 09:35:00,237.34,237.77,236.55,236.71,9363.0,237.34,237.77,236.55,236.71,9363.0
2020-07-17 09:40:00,236.78,236.78,233.9,234.19,9391.0,236.78,236.78,233.9,234.19,9391.0
2020-07-17 09:45:00,234.38,235.46,234.38,234.88,10365.0,234.38,235.46,234.38,234.88,10365.0
2020-07-17 09:50:00,234.71,235.39,234.59,234.76,4464.0,234.71,235.39,234.59,234.76,4464.0
2020-07-17 09:55:00,234.69,235.29,234.68,235.16,3740.0,234.69,235.29,234.68,235.16,3740.0
2020-07-17 10:00:00,235.0,235.17,234.19,234.42,8025.0,235.0,235.17,234.19,234.42,8025.0
2020-07-17 10:05:00,234.71,235.54,234.68,235.11,3207.0,234.71,235.54,234.68,235.11,3207.0
2020-07-17 10:10:00,235.22,235.22,234.82,234.99,1901.0,235.22,235.22,234.82,234.99,1901.0
2020-07-17 10:15:00,234.55,234.99,234.44,234.45,2451.0,234.55,234.99,234.44,234.45,2451.0
2020-07-17 10:20:00,234.34,234.55,233.65,233.86,2381.0,234.34,234.55,233.65,233.86,2381.0
2020-07-17 10:25:00,233.7,233.87,232.67,233.26,6962.0,233.7,233.87,232.67,233.26,6962.0
2020-07-17 10:30:00,233.45,233.75,233.24,233.59,6094.0,233.45,233.75,233.24,233.59,6094.0
2020-07-17 10:35:00,233.73,234.3,233.73,233.92,2350.0,233.73,234.3,233.73,233.92,2350.0
2020-07-17 10:40:00,234.0,234.05,233.39,233.39,2936.0,234.0,234.05,233.39,233.39,2936.0
2020-07-17 10:45:00,233.41,233.92,233.35,233.92,1000.0,233.41,233.92,233.35,233.92,1000.0
2020-07-17 10:50:00,233.98,234.47,233.98,234.34,16800.0,233.98,234.47,233.98,234.34,16800.0
2020-07-17 10:55:00,234.31,234.78,234.26,234.41,12216.0,234.31,234.78,234.26,234.41,12216.0
2020-07-17 11:00:00,234.53,234.92,234.36,234.69,4213.0,234.53,234.92,234.36,234.69,4213.0
2020-07-17 11:05:00,234.7,235.12,234.7,235.12,2424.0,234.7,235.12,234.7,235.12,2424.0
2020-07-17 11:10:00,235.42,235.42,235.23,235.38,1969.0,235.42,235.42,235.23,235.38,1969.0
2020-07-17 11:15:00,235.36,235.8,235.24,235.8,2523.0,235.36,235.8,235.24,235.8,2523.0
2020-07-17 11:20:00,235.73,235.93,235.58,235.73,5829.0,235.73,235.93,235.58,235.73,5829.0
2020-07-17 11:25:00,235.79,235.95,235.74,235.81,2004.0,235.79,235.95,235.74,235.81,2004.0
2020-07-17 11:30:00,235.9,236.01,235.71,235.89,1844.0,235.9,236.01,235.71,235.89,1844.0
2020-07-17 11:35:00,235.9,235.93,235.77,235.86,3311.0,235.9,235.93,235.77,235.86,3311.0
2020-07-17 11:40:00,235.83,236.06,235.26,235.26,5346.0,235.83,236.06,235.26,235.26,5346.0
2020-07-17 11:45:00,235.25,235.48,235.24,235.24,1152.0,235.25,235.48,235.24,235.24,1152.0
2020-07-17 11:50:00,235.37,235.81,235.22,235.81,1518.0,235.37,235.81,235.22,235.81,1518.0
2020-07-17 11:55:00,235.81,236.08,235.8,235.92,1500.0,235.81,236.08,235.8,235.92,1500.0
2020-07-17 12:00:00,235.86,236.25,235.76,236.15,2928.0,235.86,236.25,235.76,236.15,2928.0
2020-07-17 12:05:00,236.19,236.98,236.19,236.98,3440.0,236.19,236.98,236.19,236.98,3440.0
2020-07-17 12:10:00,236.94,237.12,236.82,236.9,3601.0,236.94,237.12,236.82,236.9,3601.0
2020-07-17 12:15:00,236.83,236.83,236.28,236.29,4570.0,236.83,236.83,236.28,236.29,4570.0
2020-07-17 12:20:00,236.29,236.65,236.14,236.65,2564.0,236.29,236.65,236.14,236.65,2564.0
2020-07-17 12:25:00,236.69,236.85,236.66,236.77,1662.0,236.69,236.85,236.66,236.77,1662.0
2020-07-17 12:30:00,236.77,236.84,236.37,236.51,3593.0,236.77,236.84,236.37,236.51,3593.0
2020-07-17 12:35:00,236.52,236.67,236.35,236.64,1519.0,236.52,236.67,236.35,236.64,1519.0
2020-07-17 12:40:00,236.65,236.75,236.38,236.38,1749.0,236.65,236.75,236.38,236.38,1749.0
2020-07-17 12:45:00,236.4,236.47,236.32,236.4,2500.0,236.4,236.47,236.32,236.4,2500.0
2020-07-17 12:50:00,236.32,236.41,236.19,236.32,2300.0,236.32,236.41,236.19,236.32,2300.0
2020-07-17 12:55:00,236.3,236.38,235.99,236.15,2324.0,236.3,236.38,235.99,236.15,2324.0
2020-07-17 13:00:00,236.14,236.15,235.92,235.99,1949.0,236.14,236.15,235.92,235.99,1949.0
2020-07-17 13:05:00,236.1,236.35,236.1,236.2,2676.0,236.1,236.35,236.1,236.2,2676.0
2020-07-17 13:10:00,236.23,236.35,236.04,236.06,2400.0,236.23,236.35,236.04,236.06,2400.0
2020-07-17 13:15:00,236.05,236.08,235.59,235.64,4718.0,236.05,236.08,235.59,235.64,4718.0
2020-07-17 13:20:00,235.68,236.18,235.68,236.18,2500.0,235.68,236.18,235.68,236.18,2500.0
2020-07-17 13:25:00,236.14,236.16,235.99,235.99,900.0,236.14,236.16,235.99,235.99,900.0
2020-07-17 13:30:00,236.19,236.19,235.85,235.91,3029.0,236.19,236.19,235.85,235.91,3029.0
2020-07-17 13:35:00,235.82,236.03,235.82,235.9,1256.0,235.82,236.03,235.82,235.9,1256.0
2020-07-17 13:40:00,235.95,236.07,235.74,235.81,1500.0,235.95,236.07,235.74,235.81,1500.0
2020-07-17 13:45:00,235.82,235.99,235.76,235.99,2600.0,235.82,235.99,235.76,235.99,2600.0
2020-07-17 13:50:00,235.9,236.09,235.85,235.88,5100.0,235.9,236.09,235.85,235.88,5100.0
2020-07-17 13:55:00,235.89,236.24,235.71,236.24,5571.0,235.89,236.24,235.71,236.24,5571.0
2020-07-17 14:00:00,236.3,236.66,236.26,236.55,8358.0,236.3,236.66,236.26,236.55,8358.0
2020-07-17 14:05:00,236.52,236.77,236.52,236.73,7081.0,236.52,236.77,236.52,236.73,7081.0
2020-07-17 14:10:00,236.74,237.09,236.74,236.96,5967.0,236.74,237.09,236.74,236.96,5967.0
2020-07-17 14:15:00,237.0,237.09,236.9,237.05,3103.0,237.0,237.09,236.9,237.05,3103.0
2020-07-17 14:20:00,237.05,237.06,236.9,236.92,2600.0,237.05,237.06,236.9,236.92,2600.0
2020-07-17 14:25:00,236.95,237.23,236.95,237.18,3866.0,236.95,237.23,236.95,237.18,3866.0
2020-07-17 14:30:00,237.18,237.44,237.11,237.42,25275.0,237.18,237.44,237.11,237.42,25275.0
2020-07-17 14:35:00,237.37,237.84,237.25,237.84,19063.0,237.37,237.84,237.25,237.84,19063.0
2020-07-17 14:40:00,237.84,237.84,237.53,237.65,2416.0,237.84,237.84,237.53,237.65,2416.0
2020-07-17 14:45:00,237.7,237.82,237.58,237.59,2300.0,237.7,237.82,237.58,237.59,2300.0
2020-07-17 14:50:00,237.67,238.06,237.37,237.86,17432.0,237.67,238.06,237.37,237.86,17432.0
2020-07-17 14:55:00,237.87,237.9,237.52,237.52,3764.0,237.87,237.9,237.52,237.52,3764.0
2020-07-17 15:00:00,237.47,237.49,236.96,237.16,3150.0,237.47,237.49,236.96,237.16,3150.0
2020-07-17 15:05:00,236.99,237.53,236.99,237.29,3717.0,236.99,237.53,236.99,237.29,3717.0
2020-07-17 15:10:00,237.3,237.36,237.08,237.36,5444.0,237.3,237.36,237.08,237.36,5444.0
2020-07-17 15:15:00,237.22,237.75,237.09,237.65,5627.0,237.22,237.75,237.09,237.65,5627.0
2020-07-17 15:20:00,237.67,237.93,237.6,237.67,6277.0,237.67,237.93,237.6,237.67,6277.0
2020-07-17 15:25:00,237.77,237.79,237.63,237.67,6298.0,237.77,237.79,237.63,237.67,6298.0
2020-07-17 15:30:00,237.62,237.77,237.38,237.47,8798.0,237.62,237.77,237.38,237.47,8798.0
2020-07-17 15:35:00,237.47,237.89,237.4,237.78,7381.0,237.47,237.89,237.4,237.78,7381.0
2020-07-17 15:40:00,237.76,237.86,237.63,237.86,14956.0,237.76,237.86,237.63,237.86,14956.0
2020-07-17 15:45:00,237.79,237.79,237.55,237.56,6470.0,237.79,237.79,237.55,237.56,6470.0
2020-07-17 15:50:00,237.6,237.6,237.15,237.52,24302.0,237.6,237.6,237.15,237.52,24302.0
2020-07-17 15:55:00,237.53,237.91,237.44,237.63,49043.0,237.53,237.91,237.44,237.63,49043.0
2020-07-20 09:30:00,239.05,240.73,237.42,239.75,18980.0,239.05,240.73,237.42,239.75,18980.0
2020-07-20 09:35:00,239.56,239.56,238.32,239.4,2950.0,239.56,239.56,238.32,239.4,2950.0
2020-07-20 09:40:00,239.3,239.48,238.54,239.01,4908.0,239.3,239.48,238.54,239.01,4908.0
2020-07-20 09:45:00,238.91,240.42,238.91,239.92,2962.0,238.91,240.42,238.91,239.92,2962.0
2020-07-20 09:50:00,240.36,241.5,240.33,241.03,6269.0,240.36,241.5,240.33,241.03,6269.0
2020-07-20 09:55:00,241.24,241.38,240.67,241.24,4660.0,241.24,241.38,240.67,241.24,4660.0
2020-07-20 10:00:00,241.5,242.26,240.82,242.06,6793.0,241.5,242.26,240.82,242.06,6793.0
2020-07-20 10:05:00,242.05,243.17,242.05,242.68,8077.0,242.05,243.17,242.05,242.68,8077.0
2020-07-20 10:10:00,242.64,242.68,242.09,242.3,6486.0,242.64,242.68,242.09,242.3,6486.0
2020-07-20 10:15:00,242.57,242.64,242.14,242.54,2737.0,242.57,242.64,242.14,242.54,2737.0
2020-07-20 10:20:00,242.69,243.26,242.46,243.07,6991.0,242.69,243.26,242.46,243.07,6991.0
2020-07-20 10:25:00,243.08,243.92,243.08,243.92,13874.0,243.08,243.92,243.08,243.92,13874.0
2020-07-20 10:30:00,243.93,243.98,243.18,243.39,4350.0,243.93,243.98,243.18,243.39,4350.0
2020-07-20 10:35:00,243.65,244.18,243.53,243.85,4890.0,243.65,244.18,243.53,243.85,4890.0
2020-07-20 10:40:00,243.98,244.66,243.97,244.28,7522.0,243.98,244.66,243.97,244.28,7522.0
2020-07-20 10:45:00,244.14,244.67,243.95,243.95,3131.0,244.14,244.67,243.95,243.95,3131.0
2020-07-20 10:50:00,243.94,244.1,243.7,243.86,4814.0,243.94,244.1,243.7,243.86,4814.0
2020-07-20 10:55:00,243.88,244.08,243.16,243.3,2652.0,243.88,244.08,243.16,243.3,2652.0
2020-07-20 11:00:00,243.44,243.48,242.94,243.05,2300.0,243.44,243.48,242.94,243.05,2300.0
2020-07-20 11:05:00,243.28,243.43,242.86,242.86,2720.0,243.28,243.43,242.86,242.86,2720.0
2020-07-20 11:10:00,242.99,243.49,242.99,243.41,935.0,242.99,243.49,242.99,243.41,935.0
2020-07-20 11:15:00,243.48,243.85,243.36,243.62,5020.0,243.48,243.85,243.36,243.62,5020.0
2020-07-20 11:20:00,243.67,243.67,243.22,243.61,3500.0,243.67,243.67,243.22,243.61,3500.0
2020-07-20 11:25:00,243.52,243.94,243.39,243.5,7804.0,243.52,243.94,243.39,243.5,7804.0
2020-07-20 11:30:00,243.87,244.1,243.71,243.91,3715.0,243.87,244.1,243.71,243.91,3715.0
2020-07-20 11:35:00,243.84,244.27,243.66,244.04,3037.0,243.84,244.27,243.66,244.04,3037.0
2020-07-20 11:40:00,244.0,244.48,244.0,244.44,3525.0,244.0,244.48,244.0,244.44,3525.0
2020-07-20 11:45:00,244.44,244.81,244.44,244.8,1680.0,244.44,244.81,244.44,244.8,1680.0
2020-07-20 11:50:00,244.88,244.89,244.61,244.66,4592.0,244.88,244.89,244.61,244.66,4592.0
2020-07-20 11:55:00,244.67,245.19,244.62,245.04,4608.0,244.67,245.19,244.62,245.04,4608.0
2020-07-20 12:00:00,245.1,245.25,244.9,245.12,10656.0,245.1,245.25,244.9,245.12,10656.0
2020-07-20 12:05:00,245.28,245.35,245.03,245.15,2221.0,245.28,245.35,245.03,245.15,2221.0
2020-07-20 12:10:00,245.38,245.48,245.11,245.19,2174.0,245.38,245.48,245.11,245.19,2174.0
2020-07-20 12:15:00,245.15,245.53,244.95,245.37,4141.0,245.15,245.53,244.95,245.37,4141.0
2020-07-20 12:20:00,245.35,245.35,245.11,245.19,2412.0,245.35,245.35,245.11,245.19,2412.0
2020-07-20 12:25:00,245.12,245.12,244.51,244.54,4460.0,245.12,245.12,244.51,244.54,4460.0
2020-07-20 12:30:00,244.59,244.63,244.4,244.49,4946.0,244.59,244.63,244.4,244.49,4946.0
2020-07-20 12:35:00,244.5,244.77,244.49,244.77,4217.0,244.5,244.77,244.49,244.77,4217.0
2020-07-20 12:40:00,244.82,245.06,244.7,244.77,5268.0,244.82,245.06,244.7,244.77,5268.0
2020-07-20 12:45:00,244.74,244.89,244.54,244.67,5750.0,244.74,244.89,244.54,244.67,5750.0
2020-07-20 12:50:00,244.76,244.9,244.58,244.82,2840.0,244.76,244.9,244.58,244.82,2840.0
2020-07-20 12:55:00,244.68,245.17,244.68,245.17,10541.0,244.68,245.17,244.68,245.17,10541.0
2020-07-20 13:00:00,245.16,245.21,244.85,245.21,9300.0,245.16,245.21,244.85,245.21,9300.0
2020-07-20 13:05:00,245.17,245.22,244.84,245.02,6549.0,245.17,245.22,244.84,245.02,6549.0
2020-07-20 13:10:00,245.03,245.21,244.73,244.74,5665.0,245.03,245.21,244.73,244.74,5665.0
2020-07-20 13:15:00,244.72,244.75,244.47,244.48,6901.0,244.72,244.75,244.47,244.48,6901.0
2020-07-20 13:20:00,244.45,244.63,244.38,244.49,2550.0,244.45,244.63,244.38,244.49,2550.0
2020-07-20 13:25:00,244.4,244.57,244.2,244.46,4014.0,244.4,244.57,244.2,244.46,4014.0
2020-07-20 13:30:00,244.43,244.68,244.2,244.33,13675.0,244.43,244.68,244.2,244.33,13675.0
2020-07-20 13:35:00,244.44,244.85,244.24,244.34,10896.0,244.44,244.85,244.24,244.34,10896.0
2020-07-20 13:40:00,244.27,244.81,244.27,244.72,4522.0,244.27,244.81,244.27,244.72,4522.0
2020-07-20 13:45:00,244.7,244.95,244.54,244.83,9273.0,244.7,244.95,244.54,244.83,9273.0
2020-07-20 13:50:00,244.72,244.83,244.51,244.7,7940.0,244.72,244.83,244.51,244.7,7940.0
2020-07-20 13:55:00,244.56,244.77,244.22,244.63,8025.0,244.56,244.77,244.22,244.63,8025.0
2020-07-20 14:00:00,244.54,244.73,244.43,244.73,4521.0,244.54,244.73,244.43,244.73,4521.0
2020-07-20 14:05:00,244.68,245.42,244.65,245.02,16419.0,244.68,245.42,244.65,245.02,16419.0
2020-07-20 14:10:00,245.18,245.59,245.07,245.56,7301.0,245.18,245.59,245.07,245.56,7301.0
2020-07-20 14:15:00,245.57,245.65,245.4,245.65,2200.0,245.57,245.65,245.4,245.65,2200.0
2020-07-20 14:20:00,245.63,245.8,245.47,245.47,5137.0,245.63,245.8,245.47,245.47,5137.0
2020-07-20 14:25:00,245.6,245.81,245.46,245.66,3624.0,245.6,245.81,245.46,245.66,3624.0
2020-07-20 14:30:00,245.66,246.09,245.41,246.07,16237.0,245.66,246.09,245.41,246.07,16237.0
2020-07-20 14:35:00,246.08,246.11,245.69,245.79,5961.0,246.08,246.11,245.69,245.79,5961.0
2020-07-20 14:40:00,245.82,245.91,245.71,245.76,3732.0,245.82,245.91,245.71,245.76,3732.0
2020-07-20 14:45:00,245.79,245.85,245.44,245.78,3222.0,245.79,245.85,245.44,245.78,3222.0
2020-07-20 14:50:00,245.76,245.93,245.74,245.9,2500.0,245.76,245.93,245.74,245.9,2500.0
2020-07-20 14:55:00,245.89,246.12,245.7,246.01,15154.0,245.89,246.12,245.7,246.01,15154.0
2020-07-20 15:00:00,246.01,246.01,245.74,245.98,3175.0,246.01,246.01,245.74,245.98,3175.0
2020-07-20 15:05:00,245.98,246.16,245.94,246.15,5513.0,245.98,246.16,245.94,246.15,5513.0
2020-07-20 15:10:00,246.11,246.36,245.92,246.3,8275.0,246.11,246.36,245.92,246.3,8275.0
2020-07-20 15:15:00,246.37,246.56,246.19,246.47,15134.0,246.37,246.56,246.19,246.47,15134.0
2020-07-20 15:20:00,246.53,246.66,246.22,246.3,16287.0,246.53,246.66,246.22,246.3,16287.0
2020-07-20 15:25:00,246.28,246.34,245.88,246.06,19212.0,246.28,246.34,245.88,246.06,19212.0
2020-07-20 15:30:00,246.04,246.12,245.78,246.07,12900.0,246.04,246.12,245.78,246.07,12900.0
2020-07-20 15:35:00,246.1,246.28,246.0,246.24,11388.0,246.1,246.28,246.0,246.24,11388.0
2020-07-20 15:40:00,246.28,246.49,246.12,246.45,16933.0,246.28,246.49,246.12,246.45,16933.0
2020-07-20 15:45:00,246.44,246.8,246.3,246.63,11811.0,246.44,246.8,246.3,246.63,11811.0
2020-07-20 15:50:00,246.63,246.96,246.2,246.35,23242.0,246.63,246.96,246.2,246.35,23242.0
2020-07-20 15:55:00,246.3,246.45,245.92,245.92,36642.0,246.3,246.45,245.92,245.92,36642.0
2020-07-21 09:30:00,246.62,247.3,245.75,245.75,12094.0,246.62,247.3,245.75,245.75,12094.0
2020-07-21 09:35:00,245.63,245.64,242.03,242.17,15154.0,245.63,245.64,242.03,242.17,15154.0
2020-07-21 09:40:00,242.34,242.93,241.48,241.75,15409.0,242.34,242.93,241.48,241.75,15409.0
2020-07-21 09:45:00,241.91,243.15,241.58,243.15,7381.0,241.91,243.15,241.58,243.15,7381.0
2020-07-21 09:50:00,242.8,243.71,242.48,243.71,7782.0,242.8,243.71,242.48,243.71,7782.0
2020-07-21 09:55:00,243.73,243.73,242.84,243.18,2900.0,243.73,243.73,242.84,243.18,2900.0
2020-07-21 10:00:00,242.5,242.67,241.41,242.31,11206.0,242.5,242.67,241.41,242.31,11206.0
2020-07-21 10:05:00,242.28,242.48,241.07,241.6,15950.0,242.28,242.48,241.07,241.6,15950.0
2020-07-21 10:10:00,240.81,240.81,240.16,240.45,7714.0,240.81,240.81,240.16,240.45,7714.0
2020-07-21 10:15:00,240.74,241.84,240.71,241.84,3785.0,240.74,241.84,240.71,241.84,3785.0
2020-07-21 10:20:00,242.08,242.19,240.82,240.82,7700.0,242.08,242.19,240.82,240.82,7700.0
2020-07-21 10:25:00,241.04,241.19,240.2,240.62,10098.0,241.04,241.19,240.2,240.62,10098.0
2020-07-21 10:30:00,240.5,240.78,240.17,240.17,10088.0,240.5,240.78,240.17,240.17,10088.0
2020-07-21 10:35:00,240.39,240.63,239.94,239.94,5028.0,240.39,240.63,239.94,239.94,5028.0
2020-07-21 10:40:00,239.85,239.92,239.15,239.26,8682.0,239.85,239.92,239.15,239.26,8682.0
2020-07-21 10:45:00,239.33,239.93,238.85,239.93,9422.0,239.33,239.93,238.85,239.93,9422.0
2020-07-21 10:50:00,239.93,240.64,239.93,240.43,4046.0,239.93,240.64,239.93,240.43,4046.0
2020-07-21 10:55:00,240.63,240.83,239.79,240.03,6282.0,240.63,240.83,239.79,240.03,6282.0
2020-07-21 11:00:00,240.04,240.83,240.04,240.74,5706.0,240.04,240.83,240.04,240.74,5706.0
2020-07-21 11:05:00,240.9,241.06,240.18,240.22,9329.0,240.9,241.06,240.18,240.22,9329.0
2020-07-21 11:10:00,240.22,240.23,239.44,239.87,2800.0,240.22,240.23,239.44,239.87,2800.0
2020-07-21 11:15:00,239.88,240.41,239.85,240.24,2856.0,239.88,240.41,239.85,240.24,2856.0
2020-07-21 11:20:00,240.21,240.91,240.1,240.91,4675.0,240.21,240.91,240.1,240.91,4675.0
2020-07-21 11:25:00,240.81,240.81,239.83,240.0,8840.0,240.81,240.81,239.83,240.0,8840.0
2020-07-21 11:30:00,240.13,240.3,239.86,240.0,4000.0,240.13,240.3,239.86,240.0,4000.0
2020-07-21 11:35:00,239.86,239.86,239.31,239.33,4156.0,239.86,239.86,239.31,239.33,4156.0
2020-07-21 11:40:00,239.31,239.61,239.31,239.41,3813.0,239.31,239.61,239.31,239.41,3813.0
2020-07-21 11:45:00,239.38,239.45,238.7,238.83,3425.0,239.38,239.45,238.7,238.83,3425.0
2020-07-21 11:50:00,238.69,238.7,237.71,237.86,22631.0,238.69,238.7,237.71,237.86,22631.0
2020-07-21 11:55:00,237.8,238.25,237.34,238.19,38050.0,237.8,238.25,237.34,238.19,38050.0
2020-07-21 12:00:00,238.23,238.49,238.1,238.26,5729.0,238.23,238.49,238.1,238.26,5729.0
2020-07-21 12:05:00,238.55,238.61,238.25,238.36,2000.0,238.55,238.61,238.25,238.36,2000.0
2020-07-21 12:10:00,238.55,239.05,238.55,238.97,2745.0,238.55,239.05,238.55,238.97,2745.0
2020-07-21 12:15:00,239.04,239.1,238.78,238.96,8798.0,239.04,239.1,238.78,238.96,8798.0
2020-07-21 12:20:00,239.01,239.18,238.81,239.18,9469.0,239.01,239.18,238.81,239.18,9469.0
2020-07-21 12:25:00,239.01,239.4,238.9,239.06,6714.0,239.01,239.4,238.9,239.06,6714.0
2020-07-21 12:30:00,239.01,239.2,238.93,239.02,6312.0,239.01,239.2,238.93,239.02,6312.0
2020-07-21 12:35:00,238.93,239.31,238.89,239.23,8473.0,238.93,239.31,238.89,239.23,8473.0
2020-07-21 12:40:00,239.36,240.01,239.26,240.01,6997.0,239.36,240.01,239.26,240.01,6997.0
2020-07-21 12:45:00,240.41,240.41,239.95,239.97,6345.0,240.41,240.41,239.95,239.97,6345.0
2020-07-21 12:50:00,240.29,240.47,239.94,240.47,2490.0,240.29,240.47,239.94,240.47,2490.0
2020-07-21 12:55:00,240.89,240.94,240.54,240.9,2930.0,240.89,240.94,240.54,240.9,2930.0
2020-07-21 13:00:00,241.02,241.02,240.7,240.77,4400.0,241.02,241.02,240.7,240.77,4400.0
2020-07-21 13:05:00,240.71,240.77,240.17,240.24,2540.0,240.71,240.77,240.17,240.24,2540.0
2020-07-21 13:10:00,240.21,240.39,240.01,240.01,3609.0,240.21,240.39,240.01,240.01,3609.0
2020-07-21 13:15:00,239.98,240.72,239.87,240.69,4500.0,239.98,240.72,239.87,240.69,4500.0
2020-07-21 13:20:00,240.7,240.91,240.43,240.57,2806.0,240.7,240.91,240.43,240.57,2806.0
2020-07-21 13:25:00,240.64,241.4,240.55,241.31,4625.0,240.64,241.4,240.55,241.31,4625.0
2020-07-21 13:30:00,241.31,241.7,241.3,241.51,3645.0,241.31,241.7,241.3,241.51,3645.0
2020-07-21 13:35:00,241.62,241.67,241.32,241.47,4434.0,241.62,241.67,241.32,241.47,4434.0
2020-07-21 13:40:00,241.37,241.48,241.24,241.37,2213.0,241.37,241.48,241.24,241.37,2213.0
2020-07-21 13:45:00,241.37,241.82,241.36,241.82,1700.0,241.37,241.82,241.36,241.82,1700.0
2020-07-21 13:50:00,241.86,241.92,241.56,241.84,8000.0,241.86,241.92,241.56,241.84,8000.0
2020-07-21 13:55:00,241.66,241.66,241.43,241.43,1764.0,241.66,241.66,241.43,241.43,1764.0
2020-07-21 14:00:00,241.48,241.6,241.4,241.57,1507.0,241.48,241.6,241.4,241.57,1507.0
2020-07-21 14:05:00,241.53,242.16,241.53,242.16,4957.0,241.53,242.16,241.53,242.16,4957.0
2020-07-21 14:10:00,242.14,242.31,241.82,241.98,7810.0,242.14,242.31,241.82,241.98,7810.0
2020-07-21 14:15:00,242.19,242.19,241.99,242.01,5975.0,242.19,242.19,241.99,242.01,5975.0
2020-07-21 14:20:00,242.05,242.4,242.05,242.1,5920.0,242.05,242.4,242.05,242.1,5920.0
2020-07-21 14:25:00,242.1,242.45,242.1,242.29,3775.0,242.1,242.45,242.1,242.29,3775.0
2020-07-21 14:30:00,242.19,242.24,241.59,241.75,4187.0,242.19,242.24,241.59,241.75,4187.0
2020-07-21 14:35:00,241.73,241.83,241.46,241.74,3931.0,241.73,241.83,241.46,241.74,3931.0
2020-07-21 14:40:00,241.79,241.79,241.18,241.28,2300.0,241.79,241.79,241.18,241.28,2300.0
2020-07-21 14:45:00,241.14,241.27,241.14,241.19,1816.0,241.14,241.27,241.14,241.19,1816.0
2020-07-21 14:50:00,241.08,241.49,241.05,241.39,5467.0,241.08,241.49,241.05,241.39,5467.0
2020-07-21 14:55:00,241.3,241.32,241.02,241.1,5410.0,241.3,241.32,241.02,241.1,5410.0
2020-07-21 15:00:00,241.11,241.15,240.85,240.85,8049.0,241.11,241.15,240.85,240.85,8049.0
2020-07-21 15:05:00,240.94,241.05,240.49,240.49,5900.0,240.94,241.05,240.49,240.49,5900.0
2020-07-21 15:10:00,240.42,240.49,239.44,239.92,4141.0,240.42,240.49,239.44,239.92,4141.0
2020-07-21 15:15:00,239.88,239.95,239.55,239.68,9501.0,239.88,239.95,239.55,239.68,9501.0
2020-07-21 15:20:00,239.64,239.86,239.33,239.68,7815.0,239.64,239.86,239.33,239.68,7815.0
2020-07-21 15:25:00,239.65,240.17,239.65,239.78,4102.0,239.65,240.17,239.65,239.78,4102.0
2020-07-21 15:30:00,239.92,240.08,239.51,239.51,2558.0,239.92,240.08,239.51,239.51,2558.0
2020-07-21 15:35:00,239.63,239.65,239.0,239.2,5140.0,239.63,239.65,239.0,239.2,5140.0
2020-07-21 15:40:00,239.14,239.58,239.0,239.58,5499.0,239.14,239.58,239.0,239.58,5499.0
2020-07-21 15:45:00,239.73,240.15,239.67,239.86,9598.0,239.73,240.15,239.67,239.86,9598.0
2020-07-21 15:50:00,239.69,239.69,238.6,238.99,22729.0,239.69,239.69,238.6,238.99,22729.0
2020-07-21 15:55:00,239.07,239.72,238.75,239.7,30138.0,239.07,239.72,238.75,239.7,30138.0
2020-07-22 09:30:00,241.4,241.9,240.15,241.42,12569.0,241.4,241.9,240.15,241.42,12569.0
2020-07-22 09:35:00,241.57,241.84,240.88,241.84,3712.0,241.57,241.84,240.88,241.84,3712.0
2020-07-22 09:40:00,242.14,242.14,241.25,241.74,1833.0,242.14,242.14,241.25,241.74,1833.0
2020-07-22 09:45:00,242.06,243.14,242.05,242.63,7315.0,242.06,243.14,242.05,242.63,7315.0
2020-07-22 09:50:00,242.42,243.65,242.42,243.27,8232.0,242.42,243.65,242.42,243.27,8232.0
2020-07-22 09:55:00,243.3,243.91,243.3,243.67,14514.0,243.3,243.91,243.3,243.67,14514.0
2020-07-22 10:00:00,243.38,243.91,243.16,243.16,2793.0,243.38,243.91,243.16,243.16,2793.0
2020-07-22 10:05:00,243.07,243.1,242.38,242.56,11846.0,243.07,243.1,242.38,242.56,11846.0
2020-07-22 10:10:00,242.68,242.84,241.46,241.6,3502.0,242.68,242.84,241.46,241.6,3502.0
2020-07-22 10:15:00,241.77,242.23,241.62,242.23,2647.0,241.77,242.23,241.62,242.23,2647.0
2020-07-22 10:20:00,242.05,242.47,241.68,242.42,4275.0,242.05,242.47,241.68,242.42,4275.0
2020-07-22 10:25:00,242.09,242.09,241.22,241.6,2500.0,242.09,242.09,241.22,241.6,2500.0
2020-07-22 10:30:00,241.55,241.75,241.13,241.41,1907.0,241.55,241.75,241.13,241.41,1907.0
2020-07-22 10:35:00,241.38,241.84,241.21,241.8,1939.0,241.38,241.84,241.21,241.8,1939.0
2020-07-22 10:40:00,241.58,241.58,240.88,240.88,2881.0,241.58,241.58,240.88,240.88,2881.0
2020-07-22 10:45:00,240.88,240.93,239.66,239.67,2100.0,240.88,240.93,239.66,239.67,2100.0
2020-07-22 10:50:00,239.95,239.95,239.38,239.55,1658.0,239.95,239.95,239.38,239.55,1658.0
2020-07-22 10:55:00,239.41,239.73,239.32,239.64,3246.0,239.41,239.73,239.32,239.64,3246.0
2020-07-22 11:00:00,239.81,240.45,239.61,240.45,2400.0,239.81,240.45,239.61,240.45,2400.0
2020-07-22 11:05:00,240.3,240.3,239.64,240.06,2600.0,240.3,240.3,239.64,240.06,2600.0
2020-07-22 11:10:00,240.06,240.19,239.06,239.29,3918.0,240.06,240.19,239.06,239.29,3918.0
2020-07-22 11:15:00,239.16,240.12,239.15,239.99,6458.0,239.16,240.12,239.15,239.99,6458.0
2020-07-22 11:20:00,239.71,240.17,239.67,240.14,3606.0,239.71,240.17,239.67,240.14,3606.0
2020-07-22 11:25:00,240.55,240.73,240.32,240.42,2100.0,240.55,240.73,240.32,240.42,2100.0
2020-07-22 11:30:00,240.57,240.75,240.23,240.24,900.0,240.57,240.75,240.23,240.24,900.0
2020-07-22 11:35:00,240.64,240.64,240.0,240.23,1300.0,240.64,240.64,240.0,240.23,1300.0
2020-07-22 11:40:00,240.2,240.78,240.19,240.78,1677.0,240.2,240.78,240.19,240.78,1677.0
2020-07-22 11:45:00,240.83,240.89,240.64,240.86,400.0,240.83,240.89,240.64,240.86,400.0
2020-07-22 11:50:00,240.54,240.76,240.54,240.76,326.0,240.54,240.76,240.54,240.76,326.0
2020-07-22 11:55:00,240.59,240.76,240.52,240.68,4200.0,240.59,240.76,240.52,240.68,4200.0
2020-07-22 12:00:00,240.75,240.89,240.74,240.74,4405.0,240.75,240.89,240.74,240.74,4405.0
2020-07-22 12:05:00,240.56,240.74,240.56,240.62,600.0,240.56,240.74,240.56,240.62,600.0
2020-07-22 12:10:00,240.8,241.48,240.8,241.21,1848.0,240.8,241.48,240.8,241.21,1848.0
2020-07-22 12:15:00,241.44,241.44,241.12,241.27,2668.0,241.44,241.44,241.12,241.27,2668.0
2020-07-22 12:20:00,241.42,241.8,241.39,241.39,1812.0,241.42,241.8,241.39,241.39,1812.0
2020-07-22 12:25:00,241.15,241.58,241.15,241.17,1280.0,241.15,241.58,241.15,241.17,1280.0
2020-07-22 12:30:00,241.21,241.21,241.02,241.06,1400.0,241.21,241.21,241.02,241.06,1400.0
2020-07-22 12:35:00,241.09,241.09,240.68,240.69,1600.0,241.09,241.09,240.68,240.69,1600.0
2020-07-22 12:40:00,240.52,240.65,240.33,240.53,1111.0,240.52,240.65,240.33,240.53,1111.0
2020-07-22 12:45:00,240.52,241.12,240.52,241.02,4996.0,240.52,241.12,240.52,241.02,4996.0
2020-07-22 12:50:00,241.0,241.0,240.75,240.75,989.0,241.0,241.0,240.75,240.75,989.0
2020-07-22 12:55:00,240.48,240.48,240.08,240.09,1500.0,240.48,240.48,240.08,240.09,1500.0
2020-07-22 13:00:00,240.27,240.27,239.98,240.04,2048.0,240.27,240.27,239.98,240.04,2048.0
2020-07-22 13:05:00,240.07,240.16,239.98,239.98,1500.0,240.07,240.16,239.98,239.98,1500.0
2020-07-22 13:10:00,239.98,240.43,239.98,240.28,2098.0,239.98,240.43,239.98,240.28,2098.0
2020-07-22 13:15:00,240.21,240.54,240.21,240.54,457.0,240.21,240.54,240.21,240.54,457.0
2020-07-22 13:20:00,240.54,240.91,240.5,240.5,1224.0,240.54,240.91,240.5,240.5,1224.0
2020-07-22 13:25:00,240.32,240.32,240.21,240.22,1550.0,240.32,240.32,240.21,240.22,1550.0
2020-07-22 13:30:00,240.2,240.23,239.88,239.88,1000.0,240.2,240.23,239.88,239.88,1000.0
2020-07-22 13:35:00,239.88,239.97,239.83,239.96,600.0,239.88,239.97,239.83,239.96,600.0
2020-07-22 13:40:00,240.12,240.12,239.95,239.95,900.0,240.12,240.12,239.95,239.95,900.0
2020-07-22 13:45:00,239.86,239.86,239.43,239.49,1800.0,239.86,239.86,239.43,239.49,1800.0
2020-07-22 13:50:00,239.42,239.42,239.09,239.23,2185.0,239.42,239.42,239.09,239.23,2185.0
2020-07-22 13:55:00,239.38,239.42,239.1,239.1,900.0,239.38,239.42,239.1,239.1,900.0
2020-07-22 14:00:00,239.1,239.89,239.1,239.89,1000.0,239.1,239.89,239.1,239.89,1000.0
2020-07-22 14:05:00,239.88,239.88,239.35,239.35,1300.0,239.88,239.88,239.35,239.35,1300.0
2020-07-22 14:10:00,239.42,239.6,239.41,239.52,1974.0,239.42,239.6,239.41,239.52,1974.0
2020-07-22 14:15:00,239.45,239.93,239.42,239.69,2226.0,239.45,239.93,239.42,239.69,2226.0
2020-07-22 14:20:00,239.7,239.78,239.55,239.57,2206.0,239.7,239.78,239.55,239.57,2206.0
2020-07-22 14:25:00,239.83,239.89,239.7,239.85,1024.0,239.83,239.89,239.7,239.85,1024.0
2020-07-22 14:30:00,239.85,240.03,239.68,239.91,6035.0,239.85,240.03,239.68,239.91,6035.0
2020-07-22 14:35:00,239.8,240.42,239.78,240.21,1700.0,239.8,240.42,239.78,240.21,1700.0
2020-07-22 14:40:00,240.16,240.21,240.08,240.08,1700.0,240.16,240.21,240.08,240.08,1700.0
2020-07-22 14:45:00,240.06,240.07,239.79,239.97,2813.0,240.06,240.07,239.79,239.97,2813.0
2020-07-22 14:50:00,239.93,240.03,239.87,239.89,900.0,239.93,240.03,239.87,239.89,900.0
2020-07-22 14:55:00,239.99,240.0,239.46,239.46,3441.0,239.99,240.0,239.46,239.46,3441.0
2020-07-22 15:00:00,239.59,239.77,239.59,239.61,1300.0,239.59,239.77,239.59,239.61,1300.0
2020-07-22 15:05:00,239.56,239.69,239.5,239.61,1500.0,239.56,239.69,239.5,239.61,1500.0
2020-07-22 15:10:00,239.84,240.67,239.71,240.45,2758.0,239.84,240.67,239.71,240.45,2758.0
2020-07-22 15:15:00,240.44,240.64,240.29,240.31,2720.0,240.44,240.64,240.29,240.31,2720.0
2020-07-22 15:20:00,240.19,240.48,240.14,240.24,3141.0,240.19,240.48,240.14,240.24,3141.0
2020-07-22 15:25:00,240.25,240.29,239.48,239.68,2411.0,240.25,240.29,239.48,239.68,2411.0
2020-07-22 15:30:00,239.77,239.97,239.49,239.6,2248.0,239.77,239.97,239.49,239.6,2248.0
2020-07-22 15:35:00,239.77,240.0,239.52,239.91,4510.0,239.77,240.0,239.52,239.91,4510.0
2020-07-22 15:40:00,240.03,240.08,239.81,240.07,5387.0,240.03,240.08,239.81,240.07,5387.0
2020-07-22 15:45:00,240.02,240.73,239.97,240.69,6965.0,240.02,240.73,239.97,240.69,6965.0
2020-07-22 15:50:00,240.84,241.25,240.3,240.69,10994.0,240.84,241.25,240.3,240.69,10994.0
2020-07-22 15:55:00,240.61,241.14,240.51,241.06,18483.0,240.61,241.14,240.51,241.06,18483.0
2020-07-23 09:30:00,241.0,242.45,240.63,241.54,16913.0,241.0,242.45,240.63,241.54,16913.0
2020-07-23 09:35:00,241.67,242.65,241.65,242.28,44604.0,241.67,242.65,241.65,242.28,44604.0
2020-07-23 09:40:00,242.38,242.7,242.14,242.25,48900.0,242.38,242.7,242.14,242.25,48900.0
2020-07-23 09:45:00,242.34,243.55,242.34,243.23,2719.0,242.34,243.55,242.34,243.23,2719.0
2020-07-23 09:50:00,243.56,244.03,243.5,243.81,4181.0,243.56,244.03,243.5,243.81,4181.0
2020-07-23 09:55:00,243.83,244.99,243.83,244.38,19191.0,243.83,244.99,243.83,244.38,19191.0
2020-07-23 10:00:00,244.39,245.03,243.81,244.23,7831.0,244.39,245.03,243.81,244.23,7831.0
2020-07-23 10:05:00,244.03,244.3,243.71,244.03,2610.0,244.03,244.3,243.71,244.03,2610.0
2020-07-23 10:10:00,244.0,244.01,242.59,242.6,6220.0,244.0,244.01,242.59,242.6,6220.0
2020-07-23 10:15:00,242.65,242.79,241.75,241.94,11054.0,242.65,242.79,241.75,241.94,11054.0
2020-07-23 10:20:00,242.07,242.26,241.68,242.26,8666.0,242.07,242.26,241.68,242.26,8666.0
2020-07-23 10:25:00,242.46,243.05,242.23,242.95,5689.0,242.46,243.05,242.23,242.95,5689.0
2020-07-23 10:30:00,243.05,243.65,243.05,243.65,4023.0,243.05,243.65,243.05,243.65,4023.0
2020-07-23 10:35:00,243.86,244.39,243.75,244.14,6179.0,243.86,244.39,243.75,244.14,6179.0
2020-07-23 10:40:00,244.48,245.12,244.46,244.58,12225.0,244.48,245.12,244.46,244.58,12225.0
2020-07-23 10:45:00,244.59,245.16,243.95,245.03,4120.0,244.59,245.16,243.95,245.03,4120.0
2020-07-23 10:50:00,244.88,245.02,244.6,244.61,2791.0,244.88,245.02,244.6,244.61,2791.0
2020-07-23 10:55:00,244.43,244.51,243.61,243.73,3744.0,244.43,244.51,243.61,243.73,3744.0
2020-07-23 11:00:00,243.81,244.26,243.19,243.22,9820.0,243.81,244.26,243.19,243.22,9820.0
2020-07-23 11:05:00,243.25,243.4,242.75,243.31,5397.0,243.25,243.4,242.75,243.31,5397.0
2020-07-23 11:10:00,243.38,243.9,243.33,243.84,3436.0,243.38,243.9,243.33,243.84,3436.0
2020-07-23 11:15:00,243.85,243.9,243.61,243.64,1201.0,243.85,243.9,243.61,243.64,1201.0
2020-07-23 11:20:00,243.71,243.72,242.94,242.95,2500.0,243.71,243.72,242.94,242.95,2500.0
2020-07-23 11:25:00,243.28,243.57,243.17,243.52,1300.0,243.28,243.57,243.17,243.52,1300.0
2020-07-23 11:30:00,243.55,244.28,243.46,244.21,5141.0,243.55,244.28,243.46,244.21,5141.0
2020-07-23 11:35:00,244.02,244.36,243.78,244.36,5302.0,244.02,244.36,243.78,244.36,5302.0
2020-07-23 11:40:00,244.18,244.76,244.02,244.7,6860.0,244.18,244.76,244.02,244.7,6860.0
2020-07-23 11:45:00,244.67,244.78,244.42,244.65,5391.0,244.67,244.78,244.42,244.65,5391.0
2020-07-23 11:50:00,244.53,244.78,243.99,243.99,8175.0,244.53,244.78,243.99,243.99,8175.0
2020-07-23 11:55:00,244.23,244.23,243.86,244.04,2200.0,244.23,244.23,243.86,244.04,2200.0
2020-07-23 12:00:00,243.95,243.95,242.91,242.97,3826.0,243.95,243.95,242.91,242.97,3826.0
2020-07-23 12:05:00,242.99,243.24,242.8,243.18,10725.0,242.99,243.24,242.8,243.18,10725.0
2020-07-23 12:10:00,243.09,243.57,242.91,243.49,3176.0,243.09,243.57,242.91,243.49,3176.0
2020-07-23 12:15:00,243.3,243.37,242.9,242.9,4302.0,243.3,243.37,242.9,242.9,4302.0
2020-07-23 12:20:00,242.84,243.55,242.6,242.75,5794.0,242.84,243.55,242.6,242.75,5794.0
2020-07-23 12:25:00,242.7,243.24,242.59,242.97,11473.0,242.7,243.24,242.59,242.97,11473.0
2020-07-23 12:30:00,242.86,243.26,242.57,242.63,7577.0,242.86,243.26,242.57,242.63,7577.0
2020-07-23 12:35:00,242.67,242.75,241.94,242.08,9585.0,242.67,242.75,241.94,242.08,9585.0
2020-07-23 12:40:00,242.26,243.24,242.26,242.94,5187.0,242.26,243.24,242.26,242.94,5187.0
2020-07-23 12:45:00,242.84,243.02,242.37,242.51,4556.0,242.84,243.02,242.37,242.51,4556.0
2020-07-23 12:50:00,242.61,242.61,241.23,241.27,16195.0,242.61,242.61,241.23,241.27,16195.0
2020-07-23 12:55:00,241.38,243.09,241.37,242.9,8339.0,241.38,243.09,241.37,242.9,8339.0
2020-07-23 13:00:00,242.63,243.15,242.51,242.91,4484.0,242.63,243.15,242.51,242.91,4484.0
2020-07-23 13:05:00,242.88,243.09,242.52,242.81,4468.0,242.88,243.09,242.52,242.81,4468.0
2020-07-23 13:10:00,242.84,243.58,242.68,243.43,5536.0,242.84,243.58,242.68,243.43,5536.0
2020-07-23 13:15:00,243.32,243.49,242.71,243.12,6685.0,243.32,243.49,242.71,243.12,6685.0
2020-07-23 13:20:00,243.31,243.33,241.86,242.01,7023.0,243.31,243.33,241.86,242.01,7023.0
2020-07-23 13:25:00,242.03,242.42,241.89,242.42,6066.0,242.03,242.42,241.89,242.42,6066.0
2020-07-23 13:30:00,242.27,242.77,241.47,241.47,9278.0,242.27,242.77,241.47,241.47,9278.0
2020-07-23 13:35:00,241.69,241.69,240.38,240.87,27016.0,241.69,241.69,240.38,240.87,27016.0
2020-07-23 13:40:00,240.6,240.6,239.42,239.84,13697.0,240.6,240.6,239.42,239.84,13697.0
2020-07-23 13:45:00,239.69,239.99,238.64,238.72,6710.0,239.69,239.99,238.64,238.72,6710.0
2020-07-23 13:50:00,238.65,239.22,238.64,238.74,42661.0,238.65,239.22,238.64,238.74,42661.0
2020-07-23 13:55:00,238.23,238.82,238.23,238.61,9868.0,238.23,238.82,238.23,238.61,9868.0
2020-07-23 14:00:00,238.59,238.63,237.01,237.11,19471.0,238.59,238.63,237.01,237.11,19471.0
2020-07-23 14:05:00,237.16,237.49,236.66,236.76,6844.0,237.16,237.49,236.66,236.76,6844.0
2020-07-23 14:10:00,236.46,236.67,235.79,236.11,15710.0,236.46,236.67,235.79,236.11,15710.0
2020-07-23 14:15:00,236.04,237.5,235.73,237.42,5335.0,236.04,237.5,235.73,237.42,5335.0
2020-07-23 14:20:00,237.21,237.35,236.63,237.23,4513.0,237.21,237.35,236.63,237.23,4513.0
2020-07-23 14:25:00,237.5,237.5,236.92,237.35,4548.0,237.5,237.5,236.92,237.35,4548.0
2020-07-23 14:30:00,237.35,237.75,236.96,237.46,6830.0,237.35,237.75,236.96,237.46,6830.0
2020-07-23 14:35:00,237.59,237.59,236.13,236.13,3816.0,237.59,237.59,236.13,236.13,3816.0
2020-07-23 14:40:00,236.27,237.12,236.18,236.81,2620.0,236.27,237.12,236.18,236.81,2620.0
2020-07-23 14:45:00,236.88,237.32,236.45,237.32,4284.0,236.88,237.32,236.45,237.32,4284.0
2020-07-23 14:50:00,237.39,237.6,237.18,237.36,4317.0,237.39,237.6,237.18,237.36,4317.0
2020-07-23 14:55:00,237.23,237.53,237.11,237.26,6535.0,237.23,237.53,237.11,237.26,6535.0
2020-07-23 15:00:00,237.46,237.63,237.18,237.44,4764.0,237.46,237.63,237.18,237.44,4764.0
2020-07-23 15:05:00,237.46,237.69,236.68,236.69,3849.0,237.46,237.69,236.68,236.69,3849.0
2020-07-23 15:10:00,236.68,237.04,236.22,236.82,3906.0,236.68,237.04,236.22,236.82,3906.0
2020-07-23 15:15:00,236.7,237.3,236.7,237.12,1911.0,236.7,237.3,236.7,237.12,1911.0
2020-07-23 15:20:00,236.98,237.87,236.9,237.22,17565.0,236.98,237.87,236.9,237.22,17565.0
2020-07-23 15:25:00,237.1,237.23,236.78,237.05,5939.0,237.1,237.23,236.78,237.05,5939.0
2020-07-23 15:30:00,236.89,237.12,236.16,237.05,12138.0,236.89,237.12,236.16,237.05,12138.0
2020-07-23 15:35:00,236.9,237.52,236.43,237.34,7700.0,236.9,237.52,236.43,237.34,7700.0
2020-07-23 15:40:00,237.06,237.51,236.84,237.22,9591.0,237.06,237.51,236.84,237.22,9591.0
2020-07-23 15:45:00,237.12,237.44,237.01,237.38,7440.0,237.12,237.44,237.01,237.38,7440.0
2020-07-23 15:50:00,237.07,237.19,235.86,236.76,20514.0,237.07,237.19,235.86,236.76,20514.0
2020-07-23 15:55:00,237.06,237.55,236.83,237.5,40636.0,237.06,237.55,236.83,237.5,40636.0
2020-07-24 09:30:00,234.16,234.82,231.19,232.94,29481.0,234.16,234.82,231.19,232.94,29481.0
2020-07-24 09:35:00,232.94,233.48,230.59,232.15,9374.0,232.94,233.48,230.59,232.15,9374.0
2020-07-24 09:40:00,232.17,233.33,231.33,232.99,10029.0,232.17,233.33,231.33,232.99,10029.0
2020-07-24 09:45:00,232.28,232.73,231.2,231.33,7361.0,232.28,232.73,231.2,231.33,7361.0
2020-07-24 09:50:00,230.52,231.33,230.24,230.68,12663.0,230.52,231.33,230.24,230.68,12663.0
2020-07-24 09:55:00,230.63,232.36,230.62,232.34,7627.0,230.63,232.36,230.62,232.34,7627.0
2020-07-24 10:00:00,232.05,232.8,231.47,231.99,11038.0,232.05,232.8,231.47,231.99,11038.0
2020-07-24 10:05:00,232.07,232.42,231.71,232.1,12122.0,232.07,232.42,231.71,232.1,12122.0
2020-07-24 10:10:00,232.2,232.3,230.91,231.4,12485.0,232.2,232.3,230.91,231.4,12485.0
2020-07-24 10:15:00,231.44,232.48,231.43,232.29,6791.0,231.44,232.48,231.43,232.29,6791.0
2020-07-24 10:20:00,232.2,233.38,232.06,232.94,7393.0,232.2,233.38,232.06,232.94,7393.0
2020-07-24 10:25:00,233.36,234.12,233.23,233.5,13839.0,233.36,234.12,233.23,233.5,13839.0
2020-07-24 10:30:00,233.48,233.64,232.0,232.0,12189.0,233.48,233.64,232.0,232.0,12189.0
2020-07-24 10:35:00,232.03,233.17,231.86,232.6,10099.0,232.03,233.17,231.86,232.6,10099.0
2020-07-24 10:40:00,232.4,233.41,232.4,233.36,5334.0,232.4,233.41,232.4,233.36,5334.0
2020-07-24 10:45:00,233.58,233.83,233.14,233.83,4144.0,233.58,233.83,233.14,233.83,4144.0
2020-07-24 10:50:00,233.75,235.14,233.74,235.14,3904.0,233.75,235.14,233.74,235.14,3904.0
2020-07-24 10:55:00,235.14,235.64,235.14,235.61,1422.0,235.14,235.64,235.14,235.61,1422.0
2020-07-24 11:00:00,235.98,236.03,235.3,235.3,9406.0,235.98,236.03,235.3,235.3,9406.0
2020-07-24 11:05:00,235.44,235.54,235.06,235.06,3888.0,235.44,235.54,235.06,235.06,3888.0
2020-07-24 11:10:00,235.1,235.32,234.75,234.89,3773.0,235.1,235.32,234.75,234.89,3773.0
2020-07-24 11:15:00,235.05,235.15,234.28,234.49,4320.0,235.05,235.15,234.28,234.49,4320.0
2020-07-24 11:20:00,234.68,235.08,234.06,235.08,4074.0,234.68,235.08,234.06,235.08,4074.0
2020-07-24 11:25:00,235.17,235.87,235.17,235.59,2265.0,235.17,235.87,235.17,235.59,2265.0
2020-07-24 11:30:00,235.59,235.76,234.91,235.29,5282.0,235.59,235.76,234.91,235.29,5282.0
2020-07-24 11:35:00,235.19,235.48,234.75,234.95,4241.0,235.19,235.48,234.75,234.95,4241.0
2020-07-24 11:40:00,235.25,235.87,235.19,235.62,3650.0,235.25,235.87,235.19,235.62,3650.0
2020-07-24 11:45:00,235.95,235.95,235.17,235.17,2606.0,235.95,235.95,235.17,235.17,2606.0
2020-07-24 11:50:00,235.21,235.59,235.21,235.24,3421.0,235.21,235.59,235.21,235.24,3421.0
2020-07-24 11:55:00,235.15,235.64,234.75,235.64,5401.0,235.15,235.64,234.75,235.64,5401.0
2020-07-24 12:00:00,235.67,235.67,234.83,234.84,2984.0,235.67,235.67,234.83,234.84,2984.0
2020-07-24 12:05:00,234.87,234.87,234.11,234.18,2800.0,234.87,234.87,234.11,234.18,2800.0
2020-07-24 12:10:00,234.32,234.33,233.14,233.3,4204.0,234.32,234.33,233.14,233.3,4204.0
2020-07-24 12:15:00,233.21,233.41,232.95,233.07,6400.0,233.21,233.41,232.95,233.07,6400.0
2020-07-24 12:20:00,233.27,233.62,233.09,233.29,3580.0,233.27,233.62,233.09,233.29,3580.0
2020-07-24 12:25:00,233.54,233.86,233.4,233.66,2627.0,233.54,233.86,233.4,233.66,2627.0
2020-07-24 12:30:00,233.84,233.92,233.62,233.62,1300.0,233.84,233.92,233.62,233.62,1300.0
2020-07-24 12:35:00,233.62,233.65,233.17,233.4,3100.0,233.62,233.65,233.17,233.4,3100.0
2020-07-24 12:40:00,233.13,233.23,232.79,232.87,2223.0,233.13,233.23,232.79,232.87,2223.0
2020-07-24 12:45:00,232.82,233.19,232.82,232.98,4388.0,232.82,233.19,232.82,232.98,4388.0
2020-07-24 12:50:00,233.11,233.17,232.54,232.63,4962.0,233.11,233.17,232.54,232.63,4962.0
2020-07-24 12:55:00,232.7,232.86,232.54,232.86,1304.0,232.7,232.86,232.54,232.86,1304.0
2020-07-24 13:00:00,232.8,233.33,232.8,232.86,1708.0,232.8,233.33,232.8,232.86,1708.0
2020-07-24 13:05:00,232.89,233.07,232.3,232.43,5575.0,232.89,233.07,232.3,232.43,5575.0
2020-07-24 13:10:00,232.15,232.44,231.55,231.55,2274.0,232.15,232.44,231.55,231.55,2274.0
2020-07-24 13:15:00,231.57,232.02,231.5,231.85,1821.0,231.57,232.02,231.5,231.85,1821.0
2020-07-24 13:20:00,231.86,231.95,231.7,231.82,7425.0,231.86,231.95,231.7,231.82,7425.0
2020-07-24 13:25:00,232.0,232.42,231.94,232.42,10596.0,232.0,232.42,231.94,232.42,10596.0
2020-07-24 13:30:00,232.39,232.43,232.26,232.26,10342.0,232.39,232.43,232.26,232.26,10342.0
2020-07-24 13:35:00,232.17,233.0,232.17,233.0,1794.0,232.17,233.0,232.17,233.0,1794.0
2020-07-24 13:40:00,233.01,233.69,233.01,233.48,3403.0,233.01,233.69,233.01,233.48,3403.0
2020-07-24 13:45:00,233.3,234.25,233.3,234.25,2786.0,233.3,234.25,233.3,234.25,2786.0
2020-07-24 13:50:00,234.4,234.4,233.8,233.8,6900.0,234.4,234.4,233.8,233.8,6900.0
2020-07-24 13:55:00,233.69,233.96,233.64,233.74,2800.0,233.69,233.96,233.64,233.74,2800.0
2020-07-24 14:00:00,233.72,234.51,233.5,234.09,9620.0,233.72,234.51,233.5,234.09,9620.0
2020-07-24 14:05:00,234.28,234.96,234.28,234.59,2169.0,234.28,234.96,234.28,234.59,2169.0
2020-07-24 14:10:00,234.45,234.61,234.14,234.44,8916.0,234.45,234.61,234.14,234.44,8916.0
2020-07-24 14:15:00,234.32,234.45,234.0,234.06,2919.0,234.32,234.45,234.0,234.06,2919.0
2020-07-24 14:20:00,234.12,234.23,233.79,233.93,9409.0,234.12,234.23,233.79,233.93,9409.0
2020-07-24 14:25:00,233.93,234.48,233.93,234.36,3120.0,233.93,234.48,233.93,234.36,3120.0
2020-07-24 14:30:00,234.33,234.33,233.97,233.97,4562.0,234.33,234.33,233.97,233.97,4562.0
2020-07-24 14:35:00,233.99,234.2,233.76,234.2,2221.0,233.99,234.2,233.76,234.2,2221.0
2020-07-24 14:40:00,234.3,234.5,233.87,233.99,2300.0,234.3,234.5,233.87,233.99,2300.0
2020-07-24 14:45:00,234.14,234.14,233.59,233.59,3768.0,234.14,234.14,233.59,233.59,3768.0
2020-07-24 14:50:00,233.6,233.67,233.12,233.12,5226.0,233.6,233.67,233.12,233.12,5226.0
2020-07-24 14:55:00,233.22,233.99,233.02,233.79,25616.0,233.22,233.99,233.02,233.79,25616.0
2020-07-24 15:00:00,233.69,233.92,233.21,233.8,7154.0,233.69,233.92,233.21,233.8,7154.0
2020-07-24 15:05:00,233.67,234.13,233.65,233.65,6731.0,233.67,234.13,233.65,233.65,6731.0
2020-07-24 15:10:00,233.63,234.13,233.48,233.48,5243.0,233.63,234.13,233.48,233.48,5243.0
2020-07-24 15:15:00,233.43,233.58,232.64,232.67,7932.0,233.43,233.58,232.64,232.67,7932.0
2020-07-24 15:20:00,232.79,233.19,232.62,232.62,4186.0,232.79,233.19,232.62,232.62,4186.0
2020-07-24 15:25:00,232.59,232.87,232.24,232.4,8148.0,232.59,232.87,232.24,232.4,8148.0
2020-07-24 15:30:00,232.39,232.54,231.74,231.89,10029.0,232.39,232.54,231.74,231.89,10029.0
2020-07-24 15:35:00,231.85,233.02,231.85,232.79,8429.0,231.85,233.02,231.85,232.79,8429.0
2020-07-24 15:40:00,232.9,233.19,232.68,232.91,8124.0,232.9,233.19,232.68,232.91,8124.0
2020-07-24 15:45:00,232.92,233.09,232.75,232.92,8563.0,232.92,233.09,232.75,232.92,8563.0
2020-07-24 15:50:00,232.85,233.37,232.5,232.75,20989.0,232.85,233.37,232.5,232.75,20989.0
2020-07-24 15:55:00,232.78,232.97,232.44,232.93,33315.0,232.78,232.97,232.44,232.93,33315.0
2020-07-27 09:30:00,234.96,236.48,234.94,236.22,13267.0,234.96,236.48,234.94,236.22,13267.0
2020-07-27 09:35:00,236.48,236.48,235.33,235.57,3514.0,236.48,236.48,235.33,235.57,3514.0
2020-07-27 09:40:00,235.34,236.32,235.34,236.0,6363.0,235.34,236.32,235.34,236.0,6363.0
2020-07-27 09:45:00,236.02,236.38,235.84,236.25,6961.0,236.02,236.38,235.84,236.25,6961.0
2020-07-27 09:50:00,236.78,238.0,236.54,237.73,7124.0,236.78,238.0,236.54,237.73,7124.0
2020-07-27 09:55:00,237.62,237.62,236.27,236.51,3500.0,237.62,237.62,236.27,236.51,3500.0
2020-07-27 10:00:00,236.61,237.1,236.17,236.3,3769.0,236.61,237.1,236.17,236.3,3769.0
2020-07-27 10:05:00,236.06,236.29,236.0,236.17,2867.0,236.06,236.29,236.0,236.17,2867.0
2020-07-27 10:10:00,236.5,237.19,236.5,237.0,6878.0,236.5,237.19,236.5,237.0,6878.0
2020-07-27 10:15:00,237.03,237.86,236.79,237.35,5296.0,237.03,237.86,236.79,237.35,5296.0
2020-07-27 10:20:00,237.47,237.96,236.89,237.06,7139.0,237.47,237.96,236.89,237.06,7139.0
2020-07-27 10:25:00,237.2,237.31,236.17,236.29,3200.0,237.2,237.31,236.17,236.29,3200.0
2020-07-27 10:30:00,236.35,236.43,236.02,236.18,6159.0,236.35,236.43,236.02,236.18,6159.0
2020-07-27 10:35:00,236.15,236.94,236.04,236.94,2818.0,236.15,236.94,236.04,236.94,2818.0
2020-07-27 10:40:00,236.76,237.05,236.72,236.82,2132.0,236.76,237.05,236.72,236.82,2132.0
2020-07-27 10:45:00,236.77,236.95,236.22,236.31,5635.0,236.77,236.95,236.22,236.31,5635.0
2020-07-27 10:50:00,236.31,236.83,236.01,236.83,5835.0,236.31,236.83,236.01,236.83,5835.0
2020-07-27 10:55:00,236.86,236.86,235.8,236.23,6100.0,236.86,236.86,235.8,236.23,6100.0
2020-07-27 11:00:00,236.1,236.34,234.86,235.41,4947.0,236.1,236.34,234.86,235.41,4947.0
2020-07-27 11:05:00,235.56,235.68,234.87,234.88,2461.0,235.56,235.68,234.87,234.88,2461.0
2020-07-27 11:10:00,234.76,235.04,234.42,234.42,3297.0,234.76,235.04,234.42,234.42,3297.0
2020-07-27 11:15:00,234.46,234.61,234.22,234.53,3508.0,234.46,234.61,234.22,234.53,3508.0
2020-07-27 11:20:00,234.36,234.36,233.89,233.89,2414.0,234.36,234.36,233.89,233.89,2414.0
2020-07-27 11:25:00,233.79,234.2,233.49,233.68,4822.0,233.79,234.2,233.49,233.68,4822.0
2020-07-27 11:30:00,233.65,233.91,233.39,233.67,4500.0,233.65,233.91,233.39,233.67,4500.0
2020-07-27 11:35:00,233.58,233.81,233.31,233.81,2726.0,233.58,233.81,233.31,233.81,2726.0
2020-07-27 11:40:00,233.95,234.24,233.87,234.22,2199.0,233.95,234.24,233.87,234.22,2199.0
2020-07-27 11:45:00,234.58,235.03,234.57,234.87,1780.0,234.58,235.03,234.57,234.87,1780.0
2020-07-27 11:50:00,234.8,235.21,234.78,235.1,2575.0,234.8,235.21,234.78,235.1,2575.0
2020-07-27 11:55:00,235.14,235.43,235.03,235.43,1843.0,235.14,235.43,235.03,235.43,1843.0
2020-07-27 12:00:00,235.3,235.48,234.8,235.16,3549.0,235.3,235.48,234.8,235.16,3549.0
2020-07-27 12:05:00,235.23,235.42,235.09,235.34,939.0,235.23,235.42,235.09,235.34,939.0
2020-07-27 12:10:00,235.46,235.9,235.45,235.9,2106.0,235.46,235.9,235.45,235.9,2106.0
2020-07-27 12:15:00,235.96,236.08,235.74,235.82,4044.0,235.96,236.08,235.74,235.82,4044.0
2020-07-27 12:20:00,235.85,236.13,235.85,236.03,1900.0,235.85,236.13,235.85,236.03,1900.0
2020-07-27 12:25:00,235.91,236.13,235.91,235.91,1969.0,235.91,236.13,235.91,235.91,1969.0
2020-07-27 12:30:00,235.83,236.21,235.74,236.16,6635.0,235.83,236.21,235.74,236.16,6635.0
2020-07-27 12:35:00,236.1,236.56,236.03,236.42,1932.0,236.1,236.56,236.03,236.42,1932.0
2020-07-27 12:40:00,236.42,236.72,236.42,236.6,1100.0,236.42,236.72,236.42,236.6,1100.0
2020-07-27 12:45:00,236.59,236.64,236.43,236.56,2383.0,236.59,236.64,236.43,236.56,2383.0
2020-07-27 12:50:00,236.5,236.71,236.28,236.62,1854.0,236.5,236.71,236.28,236.62,1854.0
2020-07-27 12:55:00,236.75,236.82,236.6,236.82,800.0,236.75,236.82,236.6,236.82,800.0
2020-07-27 13:00:00,236.97,237.28,236.92,237.22,4196.0,236.97,237.28,236.92,237.22,4196.0
2020-07-27 13:05:00,237.27,237.41,237.09,237.15,2800.0,237.27,237.41,237.09,237.15,2800.0
2020-07-27 13:10:00,237.1,237.35,237.02,237.35,4394.0,237.1,237.35,237.02,237.35,4394.0
2020-07-27 13:15:00,237.43,237.56,237.24,237.32,2900.0,237.43,237.56,237.24,237.32,2900.0
2020-07-27 13:20:00,237.37,237.59,237.36,237.57,1211.0,237.37,237.59,237.36,237.57,1211.0
2020-07-27 13:25:00,237.59,237.67,237.39,237.58,3400.0,237.59,237.67,237.39,237.58,3400.0
2020-07-27 13:30:00,237.5,237.66,237.49,237.64,2000.0,237.5,237.66,237.49,237.64,2000.0
2020-07-27 13:35:00,237.49,237.52,237.3,237.49,1814.0,237.49,237.52,237.3,237.49,1814.0
2020-07-27 13:40:00,237.5,237.63,237.49,237.57,3798.0,237.5,237.63,237.49,237.57,3798.0
2020-07-27 13:45:00,237.57,237.63,237.39,237.41,2019.0,237.57,237.63,237.39,237.41,2019.0
2020-07-27 13:50:00,237.34,237.38,237.17,237.35,3246.0,237.34,237.38,237.17,237.35,3246.0
2020-07-27 13:55:00,237.26,237.57,237.21,237.56,3113.0,237.26,237.57,237.21,237.56,3113.0
2020-07-27 14:00:00,237.65,237.65,237.4,237.46,4081.0,237.65,237.65,237.4,237.46,4081.0
2020-07-27 14:05:00,237.6,238.02,237.6,238.02,1922.0,237.6,238.02,237.6,238.02,1922.0
2020-07-27 14:10:00,238.08,238.08,237.9,237.91,1104.0,238.08,238.08,237.9,237.91,1104.0
2020-07-27 14:15:00,238.03,238.1,237.8,238.0,1940.0,238.03,238.1,237.8,238.0,1940.0
2020-07-27 14:20:00,237.97,238.22,237.86,238.22,2919.0,237.97,238.22,237.86,238.22,2919.0
2020-07-27 14:25:00,238.13,238.28,237.93,237.95,2200.0,238.13,238.28,237.93,237.95,2200.0
2020-07-27 14:30:00,238.13,238.13,237.86,237.9,2527.0,238.13,238.13,237.86,237.9,2527.0
2020-07-27 14:35:00,237.99,238.52,237.97,238.45,7416.0,237.99,238.52,237.97,238.45,7416.0
2020-07-27 14:40:00,238.4,238.42,238.24,238.31,4406.0,238.4,238.42,238.24,238.31,4406.0
2020-07-27 14:45:00,238.23,238.35,238.05,238.15,10302.0,238.23,238.35,238.05,238.15,10302.0
2020-07-27 14:50:00,238.34,238.39,238.08,238.13,3995.0,238.34,238.39,238.08,238.13,3995.0
2020-07-27 14:55:00,238.16,238.25,238.06,238.21,10503.0,238.16,238.25,238.06,238.21,10503.0
2020-07-27 15:00:00,238.13,239.19,238.13,238.99,8740.0,238.13,239.19,238.13,238.99,8740.0
2020-07-27 15:05:00,239.0,239.19,238.94,239.09,5563.0,239.0,239.19,238.94,239.09,5563.0
2020-07-27 15:10:00,239.13,239.29,239.01,239.29,7315.0,239.13,239.29,239.01,239.29,7315.0
2020-07-27 15:15:00,239.27,239.87,239.13,239.73,15464.0,239.27,239.87,239.13,239.73,15464.0
2020-07-27 15:20:00,239.81,239.9,239.6,239.71,12406.0,239.81,239.9,239.6,239.71,12406.0
2020-07-27 15:25:00,239.72,239.96,239.66,239.69,4934.0,239.72,239.96,239.66,239.69,4934.0
2020-07-27 15:30:00,239.77,239.87,239.46,239.63,6445.0,239.77,239.87,239.46,239.63,6445.0
2020-07-27 15:35:00,239.52,239.78,239.43,239.54,6469.0,239.52,239.78,239.43,239.54,6469.0
2020-07-27 15:40:00,239.61,239.72,239.53,239.61,6775.0,239.61,239.72,239.53,239.61,6775.0
2020-07-27 15:45:00,239.52,239.97,239.51,239.8,9308.0,239.52,239.97,239.51,239.8,9308.0
2020-07-27 15:50:00,239.67,239.89,239.31,239.5,18883.0,239.67,239.89,239.31,239.5,18883.0
2020-07-27 15:55:00,239.5,239.89,239.46,239.74,44279.0,239.5,239.89,239.46,239.74,44279.0
2020-07-28 09:30:00,238.53,240.6,236.2,237.83,9075.0,238.53,240.6,236.2,237.83,9075.0
2020-07-28 09:35:00,238.28,238.49,236.77,237.65,3095.0,238.28,238.49,236.77,237.65,3095.0
2020-07-28 09:40:00,237.74,238.24,237.64,237.91,2964.0,237.74,238.24,237.64,237.91,2964.0
2020-07-28 09:45:00,237.97,238.2,237.75,237.9,3891.0,237.97,238.2,237.75,237.9,3891.0
2020-07-28 09:50:00,237.77,237.77,236.45,236.45,2099.0,237.77,237.77,236.45,236.45,2099.0
2020-07-28 09:55:00,235.84,237.36,235.84,236.54,3331.0,235.84,237.36,235.84,236.54,3331.0
2020-07-28 10:00:00,236.39,236.77,236.19,236.49,2000.0,236.39,236.77,236.19,236.49,2000.0
2020-07-28 10:05:00,236.4,236.7,236.31,236.37,1910.0,236.4,236.7,236.31,236.37,1910.0
2020-07-28 10:10:00,236.51,237.29,236.34,237.29,4658.0,236.51,237.29,236.34,237.29,4658.0
2020-07-28 10:15:00,236.92,237.52,236.92,237.39,2264.0,236.92,237.52,236.92,237.39,2264.0
2020-07-28 10:20:00,237.49,237.84,237.39,237.84,1873.0,237.49,237.84,237.39,237.84,1873.0
2020-07-28 10:25:00,237.96,238.55,237.96,238.48,5300.0,237.96,238.55,237.96,238.48,5300.0
2020-07-28 10:30:00,238.63,238.76,237.99,237.99,2100.0,238.63,238.76,237.99,237.99,2100.0
2020-07-28 10:35:00,237.97,238.13,237.29,237.64,2226.0,237.97,238.13,237.29,237.64,2226.0
2020-07-28 10:40:00,237.9,238.16,237.67,237.86,1677.0,237.9,238.16,237.67,237.86,1677.0
2020-07-28 10:45:00,237.72,238.05,237.62,237.92,2000.0,237.72,238.05,237.62,237.92,2000.0
2020-07-28 10:50:00,237.93,238.2,237.75,238.04,1616.0,237.93,238.2,237.75,238.04,1616.0
2020-07-28 10:55:00,238.36,238.96,238.36,238.84,14943.0,238.36,238.96,238.36,238.84,14943.0
2020-07-28 11:00:00,238.9,238.9,237.81,237.81,6154.0,238.9,238.9,237.81,237.81,6154.0
2020-07-28 11:05:00,237.52,237.73,237.27,237.27,3066.0,237.52,237.73,237.27,237.27,3066.0
2020-07-28 11:10:00,237.3,237.81,236.84,237.81,3779.0,237.3,237.81,236.84,237.81,3779.0
2020-07-28 11:15:00,237.82,237.88,237.54,237.77,1586.0,237.82,237.88,237.54,237.77,1586.0
2020-07-28 11:20:00,237.48,237.6,237.17,237.46,3402.0,237.48,237.6,237.17,237.46,3402.0
2020-07-28 11:25:00,237.27,237.58,237.27,237.52,1000.0,237.27,237.58,237.27,237.52,1000.0
2020-07-28 11:30:00,237.66,238.04,237.61,237.98,3907.0,237.66,238.04,237.61,237.98,3907.0
2020-07-28 11:35:00,238.02,238.07,237.7,237.91,3610.0,238.02,238.07,237.7,237.91,3610.0
2020-07-28 11:40:00,238.06,238.29,237.93,237.93,4729.0,238.06,238.29,237.93,237.93,4729.0
2020-07-28 11:45:00,237.97,238.02,237.29,237.66,4100.0,237.97,238.02,237.29,237.66,4100.0
2020-07-28 11:50:00,237.64,237.86,237.26,237.28,5133.0,237.64,237.86,237.26,237.28,5133.0
2020-07-28 11:55:00,237.28,237.34,236.46,236.56,5370.0,237.28,237.34,236.46,236.56,5370.0
2020-07-28 12:00:00,236.55,236.85,236.55,236.63,3529.0,236.55,236.85,236.55,236.63,3529.0
2020-07-28 12:05:00,236.49,236.6,236.12,236.6,3711.0,236.49,236.6,236.12,236.6,3711.0
2020-07-28 12:10:00,236.43,236.55,236.22,236.48,1644.0,236.43,236.55,236.22,236.48,1644.0
2020-07-28 12:15:00,236.31,236.69,236.31,236.43,5499.0,236.31,236.69,236.31,236.43,5499.0
2020-07-28 12:20:00,236.48,236.57,236.12,236.45,8496.0,236.48,236.57,236.12,236.45,8496.0
2020-07-28 12:25:00,236.66,236.74,236.32,236.6,4036.0,236.66,236.74,236.32,236.6,4036.0
2020-07-28 12:30:00,236.56,236.84,236.33,236.83,2400.0,236.56,236.84,236.33,236.83,2400.0
2020-07-28 12:35:00,236.77,237.06,236.67,237.06,1904.0,236.77,237.06,236.67,237.06,1904.0
2020-07-28 12:40:00,237.13,237.25,237.01,237.12,1975.0,237.13,237.25,237.01,237.12,1975.0
2020-07-28 12:45:00,237.17,237.59,237.07,237.2,4102.0,237.17,237.59,237.07,237.2,4102.0
2020-07-28 12:50:00,237.27,237.44,237.22,237.23,2319.0,237.27,237.44,237.22,237.23,2319.0
2020-07-28 12:55:00,237.49,237.56,237.39,237.51,1343.0,237.49,237.56,237.39,237.51,1343.0
2020-07-28 13:00:00,237.58,237.75,237.31,237.35,2821.0,237.58,237.75,237.31,237.35,2821.0
2020-07-28 13:05:00,237.34,237.43,237.14,237.41,2100.0,237.34,237.43,237.14,237.41,2100.0
2020-07-28 13:10:00,237.33,237.33,236.68,236.78,4866.0,237.33,237.33,236.68,236.78,4866.0
2020-07-28 13:15:00,236.93,236.96,236.78,236.83,1300.0,236.93,236.96,236.78,236.83,1300.0
2020-07-28 13:20:00,237.0,237.45,237.0,237.3,2100.0,237.0,237.45,237.0,237.3,2100.0
2020-07-28 13:25:00,237.33,237.33,237.11,237.2,1640.0,237.33,237.33,237.11,237.2,1640.0
2020-07-28 13:30:00,237.24,237.49,237.24,237.49,1764.0,237.24,237.49,237.24,237.49,1764.0
2020-07-28 13:35:00,237.49,237.83,237.3,237.8,3772.0,237.49,237.83,237.3,237.8,3772.0
2020-07-28 13:40:00,237.72,237.93,237.32,237.41,2664.0,237.72,237.93,237.32,237.41,2664.0
2020-07-28 13:45:00,237.53,237.58,237.41,237.41,1121.0,237.53,237.58,237.41,237.41,1121.0
2020-07-28 13:50:00,237.35,237.51,237.14,237.28,1800.0,237.35,237.51,237.14,237.28,1800.0
2020-07-28 13:55:00,237.33,237.36,237.12,237.16,2250.0,237.33,237.36,237.12,237.16,2250.0
2020-07-28 14:00:00,237.17,237.17,236.8,236.8,2020.0,237.17,237.17,236.8,236.8,2020.0
2020-07-28 14:05:00,236.78,236.9,236.43,236.51,3223.0,236.78,236.9,236.43,236.51,3223.0
2020-07-28 14:10:00,236.47,236.91,236.46,236.58,2534.0,236.47,236.91,236.46,236.58,2534.0
2020-07-28 14:15:00,236.58,236.71,236.49,236.68,2600.0,236.58,236.71,236.49,236.68,2600.0
2020-07-28 14:20:00,236.56,236.81,236.39,236.76,3219.0,236.56,236.81,236.39,236.76,3219.0
2020-07-28 14:25:00,236.81,236.82,236.28,236.28,2600.0,236.81,236.82,236.28,236.28,2600.0
2020-07-28 14:30:00,236.33,236.43,235.8,235.81,7021.0,236.33,236.43,235.8,235.81,7021.0
2020-07-28 14:35:00,235.91,235.92,235.63,235.78,2722.0,235.91,235.92,235.63,235.78,2722.0
2020-07-28 14:40:00,235.71,235.96,235.52,235.56,4598.0,235.71,235.96,235.52,235.56,4598.0
2020-07-28 14:45:00,235.53,235.61,235.12,235.13,4449.0,235.53,235.61,235.12,235.13,4449.0
2020-07-28 14:50:00,235.2,235.49,234.67,235.45,4619.0,235.2,235.49,234.67,235.45,4619.0
2020-07-28 14:55:00,235.4,235.67,235.13,235.15,4537.0,235.4,235.67,235.13,235.15,4537.0
2020-07-28 15:00:00,235.36,235.36,234.75,234.75,2041.0,235.36,235.36,234.75,234.75,2041.0
2020-07-28 15:05:00,234.86,234.87,234.58,234.64,3468.0,234.86,234.87,234.58,234.64,3468.0
2020-07-28 15:10:00,234.72,234.95,234.29,234.36,8726.0,234.72,234.95,234.29,234.36,8726.0
2020-07-28 15:15:00,234.36,234.78,234.14,234.77,5452.0,234.36,234.78,234.14,234.77,5452.0
2020-07-28 15:20:00,234.77,234.85,234.58,234.65,2100.0,234.77,234.85,234.58,234.65,2100.0
2020-07-28 15:25:00,234.77,234.79,234.44,234.64,2546.0,234.77,234.79,234.44,234.64,2546.0
2020-07-28 15:30:00,234.63,234.8,234.29,234.33,4667.0,234.63,234.8,234.29,234.33,4667.0
2020-07-28 15:35:00,234.31,234.55,234.28,234.35,6548.0,234.31,234.55,234.28,234.35,6548.0
2020-07-28 15:40:00,234.31,234.87,234.31,234.74,9373.0,234.31,234.87,234.31,234.74,9373.0
2020-07-28 15:45:00,234.69,235.11,234.68,235.06,8327.0,234.69,235.11,234.68,235.06,8327.0
2020-07-28 15:50:00,234.94,234.94,234.2,234.41,19330.0,234.94,234.94,234.2,234.41,19330.0
2020-07-28 15:55:00,234.38,234.88,234.19,234.8,30858.0,234.38,234.88,234.19,234.8,30858.0
2020-07-29 09:30:00,236.58,238.31,236.58,238.06,11290.0,236.58,238.31,236.58,238.06,11290.0
2020-07-29 09:35:00,238.83,238.95,238.08,238.08,5918.0,238.83,238.95,238.08,238.08,5918.0
2020-07-29 09:40:00,237.93,238.02,237.47,237.62,5485.0,237.93,238.02,237.47,237.62,5485.0
2020-07-29 09:45:00,237.4,237.61,236.86,236.86,3300.0,237.4,237.61,236.86,236.86,3300.0
2020-07-29 09:50:00,236.91,237.13,236.91,237.0,500.0,236.91,237.13,236.91,237.0,500.0
2020-07-29 09:55:00,237.19,237.51,236.88,237.32,4080.0,237.19,237.51,236.88,237.32,4080.0
2020-07-29 10:00:00,237.19,238.23,237.19,238.2,3047.0,237.19,238.23,237.19,238.2,3047.0
2020-07-29 10:05:00,238.41,238.41,237.91,238.11,1708.0,238.41,238.41,237.91,238.11,1708.0
2020-07-29 10:10:00,238.31,238.36,238.06,238.35,2125.0,238.31,238.36,238.06,238.35,2125.0
2020-07-29 10:15:00,238.33,238.4,238.03,238.17,1200.0,238.33,238.4,238.03,238.17,1200.0
2020-07-29 10:20:00,238.2,239.04,238.06,238.65,3858.0,238.2,239.04,238.06,238.65,3858.0
2020-07-29 10:25:00,238.38,239.2,238.38,239.2,5100.0,238.38,239.2,238.38,239.2,5100.0
2020-07-29 10:30:00,239.03,239.49,238.87,239.43,5149.0,239.03,239.49,238.87,239.43,5149.0
2020-07-29 10:35:00,239.38,240.12,239.37,240.03,7446.0,239.38,240.12,239.37,240.03,7446.0
2020-07-29 10:40:00,240.01,240.01,239.52,239.52,1900.0,240.01,240.01,239.52,239.52,1900.0
2020-07-29 10:45:00,239.5,239.5,239.04,239.05,2543.0,239.5,239.5,239.04,239.05,2543.0
2020-07-29 10:50:00,239.04,239.49,238.9,239.33,4888.0,239.04,239.49,238.9,239.33,4888.0
2020-07-29 10:55:00,239.35,239.74,239.19,239.45,4065.0,239.35,239.74,239.19,239.45,4065.0
2020-07-29 11:00:00,239.4,239.4,238.97,238.97,1758.0,239.4,239.4,238.97,238.97,1758.0
2020-07-29 11:05:00,239.0,239.36,238.84,239.13,2400.0,239.0,239.36,238.84,239.13,2400.0
2020-07-29 11:10:00,239.1,239.12,238.82,238.82,1483.0,239.1,239.12,238.82,238.82,1483.0
2020-07-29 11:15:00,238.92,238.93,238.55,238.81,2252.0,238.92,238.93,238.55,238.81,2252.0
2020-07-29 11:20:00,238.67,239.09,238.47,239.09,3591.0,238.67,239.09,238.47,239.09,3591.0
2020-07-29 11:25:00,239.02,239.36,238.92,239.32,1303.0,239.02,239.36,238.92,239.32,1303.0
2020-07-29 11:30:00,239.49,239.52,239.06,239.06,1469.0,239.49,239.52,239.06,239.06,1469.0
2020-07-29 11:35:00,239.18,239.32,239.14,239.29,823.0,239.18,239.32,239.14,239.29,823.0
2020-07-29 11:40:00,238.99,239.43,238.99,239.43,1079.0,238.99,239.43,238.99,239.43,1079.0
2020-07-29 11:45:00,239.33,239.51,239.24,239.51,2038.0,239.33,239.51,239.24,239.51,2038.0
2020-07-29 11:50:00,239.42,239.71,239.42,239.7,500.0,239.42,239.71,239.42,239.7,500.0
2020-07-29 11:55:00,239.54,239.56,239.38,239.43,1421.0,239.54,239.56,239.38,239.43,1421.0
2020-07-29 12:00:00,239.21,239.21,238.76,238.76,1514.0,239.21,239.21,238.76,238.76,1514.0
2020-07-29 12:05:00,238.75,238.75,237.8,237.8,1600.0,238.75,238.75,237.8,237.8,1600.0
2020-07-29 12:10:00,237.87,237.87,237.43,237.69,3894.0,237.87,237.87,237.43,237.69,3894.0
2020-07-29 12:15:00,237.88,238.3,237.62,238.29,7757.0,237.88,238.3,237.62,238.29,7757.0
2020-07-29 12:20:00,238.51,238.92,238.39,238.92,4522.0,238.51,238.92,238.39,238.92,4522.0
2020-07-29 12:25:00,238.88,239.11,238.88,239.02,3012.0,238.88,239.11,238.88,239.02,3012.0
2020-07-29 12:30:00,239.05,239.28,238.86,239.19,2256.0,239.05,239.28,238.86,239.19,2256.0
2020-07-29 12:35:00,239.38,239.38,239.23,239.23,946.0,239.38,239.38,239.23,239.23,946.0
2020-07-29 12:40:00,239.31,239.32,238.96,238.96,1700.0,239.31,239.32,238.96,238.96,1700.0
2020-07-29 12:45:00,239.04,239.09,238.95,239.04,800.0,239.04,239.09,238.95,239.04,800.0
2020-07-29 12:50:00,238.93,239.79,238.93,239.33,5265.0,238.93,239.79,238.93,239.33,5265.0
2020-07-29 12:55:00,239.41,239.41,239.01,239.05,2066.0,239.41,239.41,239.01,239.05,2066.0
2020-07-29 13:00:00,239.08,239.08,238.33,238.33,2350.0,239.08,239.08,238.33,238.33,2350.0
2020-07-29 13:05:00,238.42,238.54,238.29,238.51,1600.0,238.42,238.54,238.29,238.51,1600.0
2020-07-29 13:10:00,238.6,238.87,238.6,238.73,4072.0,238.6,238.87,238.6,238.73,4072.0
2020-07-29 13:15:00,238.82,238.98,238.73,238.98,1300.0,238.82,238.98,238.73,238.98,1300.0
2020-07-29 13:20:00,239.0,239.13,239.0,239.05,1836.0,239.0,239.13,239.0,239.05,1836.0
2020-07-29 13:25:00,238.92,238.99,238.6,238.6,4549.0,238.92,238.99,238.6,238.6,4549.0
2020-07-29 13:30:00,238.3,238.43,238.3,238.42,1000.0,238.3,238.43,238.3,238.42,1000.0
2020-07-29 13:35:00,238.43,238.85,238.42,238.77,6778.0,238.43,238.85,238.42,238.77,6778.0
2020-07-29 13:40:00,238.71,238.81,238.47,238.54,3536.0,238.71,238.81,238.47,238.54,3536.0
2020-07-29 13:45:00,238.43,238.76,238.43,238.75,2668.0,238.43,238.76,238.43,238.75,2668.0
2020-07-29 13:50:00,238.62,238.85,238.56,238.84,2902.0,238.62,238.85,238.56,238.84,2902.0
2020-07-29 13:55:00,238.7,238.95,238.69,238.81,4118.0,238.7,238.95,238.69,238.81,4118.0
2020-07-29 14:00:00,238.94,239.27,238.55,238.73,4001.0,238.94,239.27,238.55,238.73,4001.0
2020-07-29 14:05:00,238.72,239.09,238.71,239.09,781.0,238.72,239.09,238.71,239.09,781.0
2020-07-29 14:10:00,239.27,239.51,239.16,239.16,2786.0,239.27,239.51,239.16,239.16,2786.0
2020-07-29 14:15:00,239.14,239.29,239.0,239.01,2200.0,239.14,239.29,239.0,239.01,2200.0
2020-07-29 14:20:00,238.96,238.96,238.61,238.71,3553.0,238.96,238.96,238.61,238.71,3553.0
2020-07-29 14:25:00,238.66,238.83,238.51,238.83,5060.0,238.66,238.83,238.51,238.83,5060.0
2020-07-29 14:30:00,238.86,239.48,238.86,239.38,1200.0,238.86,239.48,238.86,239.38,1200.0
2020-07-29 14:35:00,239.48,239.65,239.38,239.56,2465.0,239.48,239.65,239.38,239.56,2465.0
2020-07-29 14:40:00,239.52,239.88,239.5,239.72,2827.0,239.52,239.88,239.5,239.72,2827.0
2020-07-29 14:45:00,239.83,239.89,239.65,239.79,1900.0,239.83,239.89,239.65,239.79,1900.0
2020-07-29 14:50:00,239.84,239.84,239.26,239.29,2010.0,239.84,239.84,239.26,239.29,2010.0
2020-07-29 14:55:00,239.24,239.24,238.72,238.86,5315.0,239.24,239.24,238.72,238.86,5315.0
2020-07-29 15:00:00,238.65,238.93,238.03,238.07,3230.0,238.65,238.93,238.03,238.07,3230.0
2020-07-29 15:05:00,237.96,238.51,237.96,238.46,15433.0,237.96,238.51,237.96,238.46,15433.0
2020-07-29 15:10:00,238.36,239.08,238.36,238.56,3846.0,238.36,239.08,238.36,238.56,3846.0
2020-07-29 15:15:00,238.93,239.03,238.52,238.72,2755.0,238.93,239.03,238.52,238.72,2755.0
2020-07-29 15:20:00,238.67,239.48,238.66,239.35,5310.0,238.67,239.48,238.66,239.35,5310.0
2020-07-29 15:25:00,239.36,239.36,238.87,239.09,2643.0,239.36,239.36,238.87,239.09,2643.0
2020-07-29 15:30:00,239.03,239.37,238.75,239.31,3497.0,239.03,239.37,238.75,239.31,3497.0
2020-07-29 15:35:00,239.32,239.33,239.13,239.19,4465.0,239.32,239.33,239.13,239.19,4465.0
2020-07-29 15:40:00,239.14,239.2,238.86,238.88,3486.0,239.14,239.2,238.86,238.88,3486.0
2020-07-29 15:45:00,238.91,238.91,238.6,238.73,7409.0,238.91,238.91,238.6,238.73,7409.0
2020-07-29 15:50:00,238.64,238.69,238.16,238.47,9102.0,238.64,238.69,238.16,238.47,9102.0
2020-07-29 15:55:00,238.23,238.76,238.11,238.61,12779.0,238.23,238.76,238.11,238.61,12779.0
2020-07-30 09:30:00,235.29,236.39,234.14,235.62,14372.0,235.29,236.39,234.14,235.62,14372.0
2020-07-30 09:35:00,235.83,235.85,235.17,235.17,2734.0,235.83,235.85,235.17,235.17,2734.0
2020-07-30 09:40:00,235.27,235.8,234.0,234.27,11467.0,235.27,235.8,234.0,234.27,11467.0
2020-07-30 09:45:00,234.23,235.08,234.23,234.67,6141.0,234.23,235.08,234.23,234.67,6141.0
2020-07-30 09:50:00,234.54,234.66,233.57,233.76,4400.0,234.54,234.66,233.57,233.76,4400.0
2020-07-30 09:55:00,233.35,233.4,232.24,232.56,20275.0,233.35,233.4,232.24,232.56,20275.0
2020-07-30 10:00:00,232.76,233.55,232.08,233.54,9022.0,232.76,233.55,232.08,233.54,9022.0
2020-07-30 10:05:00,233.41,233.95,232.65,233.75,3450.0,233.41,233.95,232.65,233.75,3450.0
2020-07-30 10:10:00,233.6,233.82,232.92,233.17,2230.0,233.6,233.82,232.92,233.17,2230.0
2020-07-30 10:15:00,232.91,233.06,231.87,231.87,4295.0,232.91,233.06,231.87,231.87,4295.0
2020-07-30 10:20:00,231.95,232.05,231.42,231.98,9457.0,231.95,232.05,231.42,231.98,9457.0
2020-07-30 10:25:00,231.87,232.84,231.76,232.75,12390.0,231.87,232.84,231.76,232.75,12390.0
2020-07-30 10:30:00,232.82,233.32,232.34,233.32,10700.0,232.82,233.32,232.34,233.32,10700.0
2020-07-30 10:35:00,233.39,234.46,233.12,234.43,3153.0,233.39,234.46,233.12,234.43,3153.0
2020-07-30 10:40:00,234.27,234.6,233.67,233.91,9571.0,234.27,234.6,233.67,233.91,9571.0
2020-07-30 10:45:00,233.77,234.43,233.69,234.0,4700.0,233.77,234.43,233.69,234.0,4700.0
2020-07-30 10:50:00,233.64,233.88,233.29,233.59,2506.0,233.64,233.88,233.29,233.59,2506.0
2020-07-30 10:55:00,234.05,234.56,233.86,234.48,2061.0,234.05,234.56,233.86,234.48,2061.0
2020-07-30 11:00:00,234.4,234.99,234.3,234.7,8821.0,234.4,234.99,234.3,234.7,8821.0
2020-07-30 11:05:00,234.78,234.98,234.4,234.65,10317.0,234.78,234.98,234.4,234.65,10317.0
2020-07-30 11:10:00,234.6,235.01,234.52,234.8,2600.0,234.6,235.01,234.52,234.8,2600.0
2020-07-30 11:15:00,234.72,235.4,234.66,235.3,3539.0,234.72,235.4,234.66,235.3,3539.0
2020-07-30 11:20:00,235.4,235.96,235.39,235.63,5700.0,235.4,235.96,235.39,235.63,5700.0
2020-07-30 11:25:00,235.62,236.01,235.62,235.84,2100.0,235.62,236.01,235.62,235.84,2100.0
2020-07-30 11:30:00,236.06,236.45,235.93,236.43,3201.0,236.06,236.45,235.93,236.43,3201.0
2020-07-30 11:35:00,236.53,236.55,236.28,236.55,2224.0,236.53,236.55,236.28,236.55,2224.0
2020-07-30 11:40:00,236.39,236.67,236.38,236.38,3010.0,236.39,236.67,236.38,236.38,3010.0
2020-07-30 11:45:00,236.43,236.51,236.26,236.41,1820.0,236.43,236.51,236.26,236.41,1820.0
2020-07-30 11:50:00,236.54,237.0,236.54,236.63,1200.0,236.54,237.0,236.54,236.63,1200.0
2020-07-30 11:55:00,236.95,237.0,236.45,236.53,1825.0,236.95,237.0,236.45,236.53,1825.0
2020-07-30 12:00:00,236.68,237.18,236.68,236.97,2300.0,236.68,237.18,236.68,236.97,2300.0
2020-07-30 12:05:00,237.04,237.04,236.41,236.5,2133.0,237.04,237.04,236.41,236.5,2133.0
2020-07-30 12:10:00,236.38,236.65,236.3,236.62,1700.0,236.38,236.65,236.3,236.62,1700.0
2020-07-30 12:15:00,236.65,237.59,236.65,237.59,1800.0,236.65,237.59,236.65,237.59,1800.0
2020-07-30 12:20:00,237.21,237.21,236.7,237.01,2798.0,237.21,237.21,236.7,237.01,2798.0
2020-07-30 12:25:00,237.07,237.07,235.88,236.84,9288.0,237.07,237.07,235.88,236.84,9288.0
2020-07-30 12:30:00,236.94,237.03,236.35,236.35,1730.0,236.94,237.03,236.35,236.35,1730.0
2020-07-30 12:35:00,236.4,236.53,236.06,236.06,1432.0,236.4,236.53,236.06,236.06,1432.0
2020-07-30 12:40:00,235.93,236.28,235.92,236.24,905.0,235.93,236.28,235.92,236.24,905.0
2020-07-30 12:45:00,236.56,236.74,236.56,236.67,900.0,236.56,236.74,236.56,236.67,900.0
2020-07-30 12:50:00,236.63,236.73,236.44,236.59,1001.0,236.63,236.73,236.44,236.59,1001.0
2020-07-30 12:55:00,236.47,236.6,236.3,236.6,1600.0,236.47,236.6,236.3,236.6,1600.0
2020-07-30 13:00:00,236.62,236.86,236.32,236.32,2322.0,236.62,236.86,236.32,236.32,2322.0
2020-07-30 13:05:00,236.65,236.65,236.5,236.53,4904.0,236.65,236.65,236.5,236.53,4904.0
2020-07-30 13:10:00,236.63,237.08,236.63,237.07,2500.0,236.63,237.08,236.63,237.07,2500.0
2020-07-30 13:15:00,237.08,237.57,237.04,237.44,2600.0,237.08,237.57,237.04,237.44,2600.0
2020-07-30 13:20:00,237.54,237.58,237.3,237.4,1438.0,237.54,237.58,237.3,237.4,1438.0
2020-07-30 13:25:00,237.43,237.52,237.26,237.34,2000.0,237.43,237.52,237.26,237.34,2000.0
2020-07-30 13:30:00,237.39,237.46,236.74,236.82,1700.0,237.39,237.46,236.74,236.82,1700.0
2020-07-30 13:35:00,236.72,236.8,236.51,236.61,2099.0,236.72,236.8,236.51,236.61,2099.0
2020-07-30 13:40:00,236.66,237.06,236.66,237.01,1300.0,236.66,237.06,236.66,237.01,1300.0
2020-07-30 13:45:00,236.99,237.02,236.73,236.74,6144.0,236.99,237.02,236.73,236.74,6144.0
2020-07-30 13:50:00,237.09,237.65,237.03,237.58,3399.0,237.09,237.65,237.03,237.58,3399.0
2020-07-30 13:55:00,237.55,237.55,237.22,237.5,3233.0,237.55,237.55,237.22,237.5,3233.0
2020-07-30 14:00:00,237.41,237.44,236.84,237.05,2577.0,237.41,237.44,236.84,237.05,2577.0
2020-07-30 14:05:00,237.08,237.37,236.95,237.07,3879.0,237.08,237.37,236.95,237.07,3879.0
2020-07-30 14:10:00,236.91,236.91,236.54,236.8,1742.0,236.91,236.91,236.54,236.8,1742.0
2020-07-30 14:15:00,236.7,236.93,236.67,236.78,1061.0,236.7,236.93,236.67,236.78,1061.0
2020-07-30 14:20:00,236.78,236.78,236.35,236.74,2105.0,236.78,236.78,236.35,236.74,2105.0
2020-07-30 14:25:00,236.75,236.82,236.53,236.66,1812.0,236.75,236.82,236.53,236.66,1812.0
2020-07-30 14:30:00,236.74,237.0,236.71,237.0,3968.0,236.74,237.0,236.71,237.0,3968.0
2020-07-30 14:35:00,236.91,237.04,236.9,236.99,2500.0,236.91,237.04,236.9,236.99,2500.0
2020-07-30 14:40:00,236.95,237.05,236.76,236.76,6207.0,236.95,237.05,236.76,236.76,6207.0
2020-07-30 14:45:00,236.74,237.04,236.74,236.94,5201.0,236.74,237.04,236.74,236.94,5201.0
2020-07-30 14:50:00,236.97,236.98,236.59,236.82,1401.0,236.97,236.98,236.59,236.82,1401.0
2020-07-30 14:55:00,236.85,236.87,236.6,236.72,3984.0,236.85,236.87,236.6,236.72,3984.0
2020-07-30 15:00:00,236.82,237.04,236.8,236.9,3603.0,236.82,237.04,236.8,236.9,3603.0
2020-07-30 15:05:00,236.6,236.6,236.0,236.08,1991.0,236.6,236.6,236.0,236.08,1991.0
2020-07-30 15:10:00,236.16,236.76,236.07,236.76,2500.0,236.16,236.76,236.07,236.76,2500.0
2020-07-30 15:15:00,236.55,237.05,236.33,237.0,9647.0,236.55,237.05,236.33,237.0,9647.0
2020-07-30 15:20:00,237.0,237.06,236.61,236.65,6944.0,237.0,237.06,236.61,236.65,6944.0
2020-07-30 15:25:00,236.68,236.78,236.62,236.66,4391.0,236.68,236.78,236.62,236.66,4391.0
2020-07-30 15:30:00,236.69,237.02,236.64,236.85,7616.0,236.69,237.02,236.64,236.85,7616.0
2020-07-30 15:35:00,236.74,236.94,236.54,236.54,6219.0,236.74,236.94,236.54,236.54,6219.0
2020-07-30 15:40:00,236.48,236.7,236.13,236.16,10085.0,236.48,236.7,236.13,236.16,10085.0
2020-07-30 15:45:00,236.22,236.24,235.84,236.03,19408.0,236.22,236.24,235.84,236.03,19408.0
2020-07-30 15:50:00,236.26,236.42,235.8,235.99,17255.0,236.26,236.42,235.8,235.99,17255.0
2020-07-30 15:55:00,236.0,236.13,235.7,235.99,32233.0,236.0,236.13,235.7,235.99,32233.0
2020-07-31 09:30:00,238.36,238.36,235.32,235.54,16057.0,238.36,238.36,235.32,235.54,16057.0
2020-07-31 09:35:00,235.63,235.63,233.64,233.66,6900.0,235.63,235.63,233.64,233.66,6900.0
2020-07-31 09:40:00,234.19,234.51,233.8,234.32,8860.0,234.19,234.51,233.8,234.32,8860.0
2020-07-31 09:45:00,234.37,235.25,234.0,234.77,7400.0,234.37,235.25,234.0,234.77,7400.0
2020-07-31 09:50:00,234.77,235.64,234.34,234.51,6871.0,234.77,235.64,234.34,234.51,6871.0
2020-07-31 09:55:00,234.5,235.19,234.5,234.82,13158.0,234.5,235.19,234.5,234.82,13158.0
2020-07-31 10:00:00,234.76,234.82,233.74,233.96,17432.0,234.76,234.82,233.74,233.96,17432.0
2020-07-31 10:05:00,233.85,234.16,233.2,233.52,4752.0,233.85,234.16,233.2,233.52,4752.0
2020-07-31 10:10:00,233.27,233.27,232.29,232.84,5765.0,233.27,233.27,232.29,232.84,5765.0
2020-07-31 10:15:00,232.56,233.05,231.64,232.19,6272.0,232.56,233.05,231.64,232.19,6272.0
2020-07-31 10:20:00,231.86,232.47,231.72,232.38,6252.0,231.86,232.47,231.72,232.38,6252.0
2020-07-31 10:25:00,232.29,232.5,231.72,231.72,6405.0,232.29,232.5,231.72,231.72,6405.0
2020-07-31 10:30:00,231.84,232.55,231.83,232.17,8712.0,231.84,232.55,231.83,232.17,8712.0
2020-07-31 10:35:00,232.32,233.36,232.32,233.2,6664.0,232.32,233.36,232.32,233.2,6664.0
2020-07-31 10:40:00,233.21,233.21,232.34,232.47,5727.0,233.21,233.21,232.34,232.47,5727.0
2020-07-31 10:45:00,232.53,233.33,232.11,233.14,5692.0,232.53,233.33,232.11,233.14,5692.0
2020-07-31 10:50:00,232.93,233.37,232.69,232.9,3215.0,232.93,233.37,232.69,232.9,3215.0
2020-07-31 10:55:00,232.98,233.53,232.79,233.51,2795.0,232.98,233.53,232.79,233.51,2795.0
2020-07-31 11:00:00,233.81,234.54,233.7,234.45,4875.0,233.81,234.54,233.7,234.45,4875.0
2020-07-31 11:05:00,234.61,234.73,234.14,234.14,3246.0,234.61,234.73,234.14,234.14,3246.0
2020-07-31 11:10:00,234.2,235.13,234.12,234.88,2100.0,234.2,235.13,234.12,234.88,2100.0
2020-07-31 11:15:00,234.89,235.24,234.77,234.86,6521.0,234.89,235.24,234.77,234.86,6521.0
2020-07-31 11:20:00,234.87,235.09,234.73,235.04,5222.0,234.87,235.09,234.73,235.04,5222.0
2020-07-31 11:25:00,234.99,235.22,234.64,234.64,4640.0,234.99,235.22,234.64,234.64,4640.0
2020-07-31 11:30:00,234.62,235.08,234.61,234.73,5695.0,234.62,235.08,234.61,234.73,5695.0
2020-07-31 11:35:00,234.6,234.68,234.2,234.6,2589.0,234.6,234.68,234.2,234.6,2589.0
2020-07-31 11:40:00,234.7,234.82,234.52,234.52,2956.0,234.7,234.82,234.52,234.52,2956.0
2020-07-31 11:45:00,234.37,234.7,234.28,234.4,3316.0,234.37,234.7,234.28,234.4,3316.0
2020-07-31 11:50:00,234.62,234.62,233.94,233.94,4393.0,234.62,234.62,233.94,233.94,4393.0
2020-07-31 11:55:00,234.1,234.12,233.06,233.21,4622.0,234.1,234.12,233.06,233.21,4622.0
2020-07-31 12:00:00,233.3,233.38,232.52,232.75,3204.0,233.3,233.38,232.52,232.75,3204.0
2020-07-31 12:05:00,232.73,233.27,232.67,232.71,4541.0,232.73,233.27,232.67,232.71,4541.0
2020-07-31 12:10:00,233.09,233.11,232.7,232.85,4012.0,233.09,233.11,232.7,232.85,4012.0
2020-07-31 12:15:00,232.85,232.85,232.22,232.31,4995.0,232.85,232.85,232.22,232.31,4995.0
2020-07-31 12:20:00,232.41,233.09,232.32,233.09,4177.0,232.41,233.09,232.32,233.09,4177.0
2020-07-31 12:25:00,233.01,233.51,233.0,233.4,2898.0,233.01,233.51,233.0,233.4,2898.0
2020-07-31 12:30:00,233.31,233.32,232.42,232.42,3100.0,233.31,233.32,232.42,232.42,3100.0
2020-07-31 12:35:00,232.41,232.41,231.74,231.83,5448.0,232.41,232.41,231.74,231.83,5448.0
2020-07-31 12:40:00,232.01,232.33,231.86,232.33,9072.0,232.01,232.33,231.86,232.33,9072.0
2020-07-31 12:45:00,232.27,232.4,232.0,232.34,3188.0,232.27,232.4,232.0,232.34,3188.0
2020-07-31 12:50:00,232.18,232.36,231.88,231.96,3418.0,232.18,232.36,231.88,231.96,3418.0
2020-07-31 12:55:00,231.92,232.05,231.5,231.83,10690.0,231.92,232.05,231.5,231.83,10690.0
2020-07-31 13:00:00,231.89,232.41,231.74,232.41,8872.0,231.89,232.41,231.74,232.41,8872.0
2020-07-31 13:05:00,232.64,232.64,232.34,232.48,3839.0,232.64,232.64,232.34,232.48,3839.0
2020-07-31 13:10:00,232.45,232.78,232.43,232.74,1800.0,232.45,232.78,232.43,232.74,1800.0
2020-07-31 13:15:00,232.74,232.85,232.18,232.47,10971.0,232.74,232.85,232.18,232.47,10971.0
2020-07-31 13:20:00,232.52,235.1,232.52,235.06,27626.0,232.52,235.1,232.52,235.06,27626.0
2020-07-31 13:25:00,234.91,235.37,234.67,235.05,36970.0,234.91,235.37,234.67,235.05,36970.0
2020-07-31 13:30:00,234.99,235.03,234.31,234.62,12634.0,234.99,235.03,234.31,234.62,12634.0
2020-07-31 13:35:00,234.43,234.58,234.01,234.18,4974.0,234.43,234.58,234.01,234.18,4974.0
2020-07-31 13:40:00,234.3,234.52,234.23,234.31,7786.0,234.3,234.52,234.23,234.31,7786.0
2020-07-31 13:45:00,234.18,234.64,234.04,234.64,5042.0,234.18,234.64,234.04,234.64,5042.0
2020-07-31 13:50:00,234.74,234.74,234.29,234.6,7731.0,234.74,234.74,234.29,234.6,7731.0
2020-07-31 13:55:00,234.64,234.68,233.34,233.45,11060.0,234.64,234.68,233.34,233.45,11060.0
2020-07-31 14:00:00,233.55,234.07,233.55,234.03,2400.0,233.55,234.07,233.55,234.03,2400.0
2020-07-31 14:05:00,233.84,233.84,232.63,232.69,9171.0,233.84,233.84,232.63,232.69,9171.0
2020-07-31 14:10:00,232.7,232.92,232.45,232.69,2164.0,232.7,232.92,232.45,232.69,2164.0
2020-07-31 14:15:00,232.66,232.97,232.58,232.72,4113.0,232.66,232.97,232.58,232.72,4113.0
2020-07-31 14:20:00,232.87,233.29,232.86,233.2,3399.0,232.87,233.29,232.86,233.2,3399.0
2020-07-31 14:25:00,233.37,233.49,233.19,233.48,5394.0,233.37,233.49,233.19,233.48,5394.0
2020-07-31 14:30:00,233.46,233.63,233.4,233.58,2805.0,233.46,233.63,233.4,233.58,2805.0
2020-07-31 14:35:00,233.57,234.12,233.46,233.86,10239.0,233.57,234.12,233.46,233.86,10239.0
2020-07-31 14:40:00,233.86,234.18,233.52,234.17,5042.0,233.86,234.18,233.52,234.17,5042.0
2020-07-31 14:45:00,234.22,234.34,234.14,234.17,4139.0,234.22,234.34,234.14,234.17,4139.0
2020-07-31 14:50:00,234.16,234.5,234.1,234.3,8768.0,234.16,234.5,234.1,234.3,8768.0
2020-07-31 14:55:00,234.33,234.71,234.25,234.48,8619.0,234.33,234.71,234.25,234.48,8619.0
2020-07-31 15:00:00,234.61,235.35,234.42,235.27,12246.0,234.61,235.35,234.42,235.27,12246.0
2020-07-31 15:05:00,235.2,235.66,235.17,235.49,6525.0,235.2,235.66,235.17,235.49,6525.0
2020-07-31 15:10:00,235.4,235.51,235.0,235.39,7448.0,235.4,235.51,235.0,235.39,7448.0
2020-07-31 15:15:00,235.4,235.57,234.72,234.91,15400.0,235.4,235.57,234.72,234.91,15400.0
2020-07-31 15:20:00,234.91,235.48,234.83,235.33,16239.0,234.91,235.48,234.83,235.33,16239.0
2020-07-31 15:25:00,235.35,235.35,234.9,234.97,7479.0,235.35,235.35,234.9,234.97,7479.0
2020-07-31 15:30:00,235.0,235.14,234.83,234.93,10196.0,235.0,235.14,234.83,234.93,10196.0
2020-07-31 15:35:00,235.08,235.53,234.87,234.88,20152.0,235.08,235.53,234.87,234.88,20152.0
2020-07-31 15:40:00,234.82,235.16,234.81,235.1,9900.0,234.82,235.16,234.81,235.1,9900.0
2020-07-31 15:45:00,235.12,235.61,235.03,235.42,24457.0,235.12,235.61,235.03,235.42,24457.0
2020-07-31 15:50:00,235.42,235.66,234.87,235.38,37569.0,235.42,235.66,234.87,235.38,37569.0
2020-07-31 15:55:00,235.43,236.44,235.35,236.31,38555.0,235.43,236.44,235.35,236.31,38555.0
2020-08-03 09:30:00,239.42,240.46,237.55,239.49,34457.0,239.42,240.46,237.55,239.49,34457.0
2020-08-03 09:35:00,239.59,239.74,238.59,238.59,8034.0,239.59,239.74,238.59,238.59,8034.0
2020-08-03 09:40:00,238.49,239.21,238.48,239.21,3900.0,238.49,239.21,238.48,239.21,3900.0
2020-08-03 09:45:00,239.25,239.25,236.74,236.93,11366.0,239.25,239.25,236.74,236.93,11366.0
2020-08-03 09:50:00,236.9,237.43,235.84,236.04,11309.0,236.9,237.43,235.84,236.04,11309.0
2020-08-03 09:55:00,236.55,237.17,236.54,236.6,3790.0,236.55,237.17,236.54,236.6,3790.0
2020-08-03 10:00:00,236.79,237.86,236.43,236.57,4521.0,236.79,237.86,236.43,236.57,4521.0
2020-08-03 10:05:00,236.4,236.5,235.89,236.24,9422.0,236.4,236.5,235.89,236.24,9422.0
2020-08-03 10:10:00,236.29,236.47,235.85,236.33,4616.0,236.29,236.47,235.85,236.33,4616.0
2020-08-03 10:15:00,236.27,237.08,236.05,236.88,5917.0,236.27,237.08,236.05,236.88,5917.0
2020-08-03 10:20:00,236.94,236.97,236.22,236.63,11562.0,236.94,236.97,236.22,236.63,11562.0
2020-08-03 10:25:00,236.55,237.66,236.39,237.57,7176.0,236.55,237.66,236.39,237.57,7176.0
2020-08-03 10:30:00,237.58,237.87,237.3,237.87,2994.0,237.58,237.87,237.3,237.87,2994.0
2020-08-03 10:35:00,237.9,237.9,237.18,237.45,2661.0,237.9,237.9,237.18,237.45,2661.0
2020-08-03 10:40:00,237.5,237.5,236.73,237.16,7509.0,237.5,237.5,236.73,237.16,7509.0
2020-08-03 10:45:00,237.06,237.25,236.3,236.34,10420.0,237.06,237.25,236.3,236.34,10420.0
2020-08-03 10:50:00,236.42,236.48,235.94,236.48,6409.0,236.42,236.48,235.94,236.48,6409.0
2020-08-03 10:55:00,236.52,236.82,236.42,236.63,7955.0,236.52,236.82,236.42,236.63,7955.0
2020-08-03 11:00:00,236.55,237.56,236.5,237.0,11325.0,236.55,237.56,236.5,237.0,11325.0
2020-08-03 11:05:00,237.16,237.43,236.57,237.43,5249.0,237.16,237.43,236.57,237.43,5249.0
2020-08-03 11:10:00,237.43,237.71,236.67,236.78,4947.0,237.43,237.71,236.67,236.78,4947.0
2020-08-03 11:15:00,236.85,237.41,236.71,237.1,8113.0,236.85,237.41,236.71,237.1,8113.0
2020-08-03 11:20:00,237.32,237.58,237.17,237.49,10201.0,237.32,237.58,237.17,237.49,10201.0
2020-08-03 11:25:00,237.47,237.85,237.34,237.34,5388.0,237.47,237.85,237.34,237.34,5388.0
2020-08-03 11:30:00,237.43,237.51,236.69,236.69,12671.0,237.43,237.51,236.69,236.69,12671.0
2020-08-03 11:35:00,236.68,237.21,236.59,236.98,19420.0,236.68,237.21,236.59,236.98,19420.0
2020-08-03 11:40:00,237.01,237.62,236.86,237.62,6960.0,237.01,237.62,236.86,237.62,6960.0
2020-08-03 11:45:00,237.63,237.65,237.4,237.55,7759.0,237.63,237.65,237.4,237.55,7759.0
2020-08-03 11:50:00,237.39,237.71,237.33,237.71,6526.0,237.39,237.71,237.33,237.71,6526.0
2020-08-03 11:55:00,237.63,237.89,237.63,237.89,632.0,237.63,237.89,237.63,237.89,632.0
2020-08-03 12:00:00,237.82,237.94,237.39,237.39,11271.0,237.82,237.94,237.39,237.39,11271.0
2020-08-03 12:05:00,237.37,237.55,237.14,237.15,3314.0,237.37,237.55,237.14,237.15,3314.0
2020-08-03 12:10:00,237.18,237.39,236.67,237.39,6182.0,237.18,237.39,236.67,237.39,6182.0
2020-08-03 12:15:00,237.78,238.02,237.44,237.47,5453.0,237.78,238.02,237.44,237.47,5453.0
2020-08-03 12:20:00,237.54,238.24,237.53,238.24,8241.0,237.54,238.24,237.53,238.24,8241.0
2020-08-03 12:25:00,238.28,238.39,238.12,238.37,6249.0,238.28,238.39,238.12,238.37,6249.0
2020-08-03 12:30:00,238.21,238.37,238.2,238.28,7164.0,238.21,238.37,238.2,238.28,7164.0
2020-08-03 12:35:00,238.32,238.47,238.26,238.29,2200.0,238.32,238.47,238.26,238.29,2200.0
2020-08-03 12:40:00,238.25,238.38,238.09,238.14,4206.0,238.25,238.38,238.09,238.14,4206.0
2020-08-03 12:45:00,238.08,238.17,237.99,238.04,1704.0,238.08,238.17,237.99,238.04,1704.0
2020-08-03 12:50:00,237.97,238.05,237.71,237.97,5882.0,237.97,238.05,237.71,237.97,5882.0
2020-08-03 12:55:00,238.24,238.29,238.0,238.22,3452.0,238.24,238.29,238.0,238.22,3452.0
2020-08-03 13:00:00,238.14,238.14,237.85,237.88,12200.0,238.14,238.14,237.85,237.88,12200.0
2020-08-03 13:05:00,237.94,238.24,237.94,238.24,1500.0,237.94,238.24,237.94,238.24,1500.0
2020-08-03 13:10:00,238.29,238.44,238.22,238.44,4376.0,238.29,238.44,238.22,238.44,4376.0
2020-08-03 13:15:00,238.45,238.78,238.43,238.73,6391.0,238.45,238.78,238.43,238.73,6391.0
2020-08-03 13:20:00,238.7,238.87,238.6,238.68,12016.0,238.7,238.87,238.6,238.68,12016.0
2020-08-03 13:25:00,238.67,238.97,238.59,238.71,14500.0,238.67,238.97,238.59,238.71,14500.0
2020-08-03 13:30:00,238.81,238.85,238.67,238.76,1400.0,238.81,238.85,238.67,238.76,1400.0
2020-08-03 13:35:00,238.7,238.83,238.47,238.51,3383.0,238.7,238.83,238.47,238.51,3383.0
2020-08-03 13:40:00,238.47,238.71,238.47,238.56,5078.0,238.47,238.71,238.47,238.56,5078.0
2020-08-03 13:45:00,238.63,238.99,238.59,238.71,4038.0,238.63,238.99,238.59,238.71,4038.0
2020-08-03 13:50:00,238.77,239.0,238.77,238.86,5409.0,238.77,239.0,238.77,238.86,5409.0
2020-08-03 13:55:00,238.91,238.96,238.42,238.42,2015.0,238.91,238.96,238.42,238.42,2015.0
2020-08-03 14:00:00,238.39,238.42,237.9,237.98,14066.0,238.39,238.42,237.9,237.98,14066.0
2020-08-03 14:05:00,238.0,238.28,237.93,238.26,8211.0,238.0,238.28,237.93,238.26,8211.0
2020-08-03 14:10:00,238.34,239.01,238.34,238.83,8280.0,238.34,239.01,238.34,238.83,8280.0
2020-08-03 14:15:00,238.81,238.84,238.61,238.67,3632.0,238.81,238.84,238.61,238.67,3632.0
2020-08-03 14:20:00,238.66,238.91,238.47,238.89,2426.0,238.66,238.91,238.47,238.89,2426.0
2020-08-03 14:25:00,238.82,238.98,238.82,238.98,3384.0,238.82,238.98,238.82,238.98,3384.0
2020-08-03 14:30:00,239.0,239.37,238.96,239.16,5514.0,239.0,239.37,238.96,239.16,5514.0
2020-08-03 14:35:00,239.09,239.25,238.92,239.23,9549.0,239.09,239.25,238.92,239.23,9549.0
2020-08-03 14:40:00,239.13,239.21,239.01,239.13,10443.0,239.13,239.21,239.01,239.13,10443.0
2020-08-03 14:45:00,239.09,239.2,239.05,239.09,9019.0,239.09,239.2,239.05,239.09,9019.0
2020-08-03 14:50:00,239.07,239.23,239.07,239.14,7083.0,239.07,239.23,239.07,239.14,7083.0
2020-08-03 14:55:00,239.09,240.05,239.01,239.84,51040.0,239.09,240.05,239.01,239.84,51040.0
2020-08-03 15:00:00,239.88,239.88,239.03,239.22,23117.0,239.88,239.88,239.03,239.22,23117.0
2020-08-03 15:05:00,239.44,239.44,239.01,239.31,9735.0,239.44,239.44,239.01,239.31,9735.0
2020-08-03 15:10:00,239.29,239.34,239.04,239.31,11928.0,239.29,239.34,239.04,239.31,11928.0
2020-08-03 15:15:00,239.3,239.3,238.5,238.96,8105.0,239.3,239.3,238.5,238.96,8105.0
2020-08-03 15:20:00,238.92,238.92,238.69,238.73,14670.0,238.92,238.92,238.69,238.73,14670.0
2020-08-03 15:25:00,238.73,238.73,238.38,238.52,6459.0,238.73,238.73,238.38,238.52,6459.0
2020-08-03 15:30:00,238.57,238.77,238.04,238.2,7677.0,238.57,238.77,238.04,238.2,7677.0
2020-08-03 15:35:00,238.36,239.05,238.36,238.91,11089.0,238.36,239.05,238.36,238.91,11089.0
2020-08-03 15:40:00,238.87,239.44,238.82,239.4,7403.0,238.87,239.44,238.82,239.4,7403.0
2020-08-03 15:45:00,239.43,239.5,239.1,239.37,15099.0,239.43,239.5,239.1,239.37,15099.0
2020-08-03 15:50:00,239.34,239.65,238.85,239.65,36721.0,239.34,239.65,238.85,239.65,36721.0
2020-08-03 15:55:00,239.65,239.8,239.22,239.48,61763.0,239.65,239.8,239.22,239.48,61763.0
2020-08-04 09:30:00,239.29,241.87,238.78,239.34,46839.0,239.29,241.87,238.78,239.34,46839.0
2020-08-04 09:35:00,239.5,239.5,237.74,238.72,20263.0,239.5,239.5,237.74,238.72,20263.0
2020-08-04 09:40:00,238.92,239.4,238.53,239.05,57198.0,238.92,239.4,238.53,239.05,57198.0
2020-08-04 09:45:00,239.05,239.77,238.91,239.14,12064.0,239.05,239.77,238.91,239.14,12064.0
2020-08-04 09:50:00,239.33,239.4,238.74,238.81,6654.0,239.33,239.4,238.74,238.81,6654.0
2020-08-04 09:55:00,238.95,239.16,238.83,238.86,7127.0,238.95,239.16,238.83,238.86,7127.0
2020-08-04 10:00:00,239.2,239.47,238.9,238.92,9566.0,239.2,239.47,238.9,238.92,9566.0
2020-08-04 10:05:00,239.15,239.96,238.92,239.9,10173.0,239.15,239.96,238.92,239.9,10173.0
2020-08-04 10:10:00,239.83,239.83,239.25,239.29,4515.0,239.83,239.83,239.25,239.29,4515.0
2020-08-04 10:15:00,239.29,239.36,238.17,238.32,9675.0,239.29,239.36,238.17,238.32,9675.0
2020-08-04 10:20:00,238.42,238.87,238.3,238.31,4136.0,238.42,238.87,238.3,238.31,4136.0
2020-08-04 10:25:00,238.34,238.41,237.76,237.88,3875.0,238.34,238.41,237.76,237.88,3875.0
2020-08-04 10:30:00,238.03,238.43,237.85,238.24,4552.0,238.03,238.43,237.85,238.24,4552.0
2020-08-04 10:35:00,238.28,239.06,238.16,238.86,4149.0,238.28,239.06,238.16,238.86,4149.0
2020-08-04 10:40:00,238.94,239.34,238.67,239.1,2926.0,238.94,239.34,238.67,239.1,2926.0
2020-08-04 10:45:00,239.27,239.31,238.84,239.06,7426.0,239.27,239.31,238.84,239.06,7426.0
2020-08-04 10:50:00,239.06,239.65,238.98,239.5,5622.0,239.06,239.65,238.98,239.5,5622.0
2020-08-04 10:55:00,239.47,239.52,238.77,238.77,9914.0,239.47,239.52,238.77,238.77,9914.0
2020-08-04 11:00:00,238.71,238.89,238.28,238.74,3873.0,238.71,238.89,238.28,238.74,3873.0
2020-08-04 11:05:00,238.52,238.82,238.45,238.78,8536.0,238.52,238.82,238.45,238.78,8536.0
2020-08-04 11:10:00,238.83,239.32,238.83,239.25,7877.0,238.83,239.32,238.83,239.25,7877.0
2020-08-04 11:15:00,239.13,239.18,238.57,239.01,5660.0,239.13,239.18,238.57,239.01,5660.0
2020-08-04 11:20:00,238.96,238.98,238.06,238.06,5595.0,238.96,238.98,238.06,238.06,5595.0
2020-08-04 11:25:00,238.01,238.12,237.77,238.11,3531.0,238.01,238.12,237.77,238.11,3531.0
2020-08-04 11:30:00,238.09,238.13,237.71,237.72,2500.0,238.09,238.13,237.71,237.72,2500.0
2020-08-04 11:35:00,237.71,237.76,237.49,237.5,2835.0,237.71,237.76,237.49,237.5,2835.0
2020-08-04 11:40:00,237.49,238.0,237.49,237.77,2222.0,237.49,238.0,237.49,237.77,2222.0
2020-08-04 11:45:00,237.84,238.01,237.37,237.37,2525.0,237.84,238.01,237.37,237.37,2525.0
2020-08-04 11:50:00,237.38,237.76,237.37,237.56,2200.0,237.38,237.76,237.37,237.56,2200.0
2020-08-04 11:55:00,237.5,237.57,237.4,237.51,906.0,237.5,237.57,237.4,237.51,906.0
2020-08-04 12:00:00,237.46,237.84,237.38,237.62,3596.0,237.46,237.84,237.38,237.62,3596.0
2020-08-04 12:05:00,237.53,237.53,236.92,236.92,3600.0,237.53,237.53,236.92,236.92,3600.0
2020-08-04 12:10:00,237.1,237.18,236.73,237.05,1700.0,237.1,237.18,236.73,237.05,1700.0
2020-08-04 12:15:00,237.12,237.53,237.05,237.48,5455.0,237.12,237.53,237.05,237.48,5455.0
2020-08-04 12:20:00,237.4,237.88,237.35,237.86,6215.0,237.4,237.88,237.35,237.86,6215.0
2020-08-04 12:25:00,237.79,237.97,237.77,237.83,3800.0,237.79,237.97,237.77,237.83,3800.0
2020-08-04 12:30:00,237.86,238.16,237.85,238.04,8064.0,237.86,238.16,237.85,238.04,8064.0
2020-08-04 12:35:00,238.04,238.34,237.94,238.28,5107.0,238.04,238.34,237.94,238.28,5107.0
2020-08-04 12:40:00,238.21,238.23,237.92,237.98,4428.0,238.21,238.23,237.92,237.98,4428.0
2020-08-04 12:45:00,238.16,238.42,238.16,238.37,2740.0,238.16,238.42,238.16,238.37,2740.0
2020-08-04 12:50:00,238.54,238.54,238.31,238.31,8046.0,238.54,238.54,238.31,238.31,8046.0
2020-08-04 12:55:00,238.48,239.09,238.3,238.8,15532.0,238.48,239.09,238.3,238.8,15532.0
2020-08-04 13:00:00,238.76,238.84,238.55,238.56,4134.0,238.76,238.84,238.55,238.56,4134.0
2020-08-04 13:05:00,238.63,239.27,238.63,239.08,3153.0,238.63,239.27,238.63,239.08,3153.0
2020-08-04 13:10:00,239.18,239.36,239.14,239.23,3400.0,239.18,239.36,239.14,239.23,3400.0
2020-08-04 13:15:00,239.25,239.5,239.25,239.36,6640.0,239.25,239.5,239.25,239.36,6640.0
2020-08-04 13:20:00,239.39,239.6,239.38,239.46,7835.0,239.39,239.6,239.38,239.46,7835.0
2020-08-04 13:25:00,239.55,239.6,239.5,239.57,3339.0,239.55,239.6,239.5,239.57,3339.0
2020-08-04 13:30:00,239.54,239.85,239.49,239.53,5005.0,239.54,239.85,239.49,239.53,5005.0
2020-08-04 13:35:00,239.51,239.67,239.44,239.62,3930.0,239.51,239.67,239.44,239.62,3930.0
2020-08-04 13:40:00,239.65,239.65,239.27,239.27,1933.0,239.65,239.65,239.27,239.27,1933.0
2020-08-04 13:45:00,239.23,239.35,239.14,239.14,3000.0,239.23,239.35,239.14,239.14,3000.0
2020-08-04 13:50:00,239.15,239.44,239.14,239.43,2601.0,239.15,239.44,239.14,239.43,2601.0
2020-08-04 13:55:00,239.37,239.48,239.3,239.31,3822.0,239.37,239.48,239.3,239.31,3822.0
2020-08-04 14:00:00,239.4,239.41,239.12,239.2,3411.0,239.4,239.41,239.12,239.2,3411.0
2020-08-04 14:05:00,239.21,239.21,238.87,238.89,3893.0,239.21,239.21,238.87,238.89,3893.0
2020-08-04 14:10:00,238.99,239.16,238.98,239.04,2323.0,238.99,239.16,238.98,239.04,2323.0
2020-08-04 14:15:00,239.05,239.17,238.92,239.09,5659.0,239.05,239.17,238.92,239.09,5659.0
2020-08-04 14:20:00,239.07,239.2,238.67,238.73,7027.0,239.07,239.2,238.67,238.73,7027.0
2020-08-04 14:25:00,238.67,238.82,238.5,238.53,5600.0,238.67,238.82,238.5,238.53,5600.0
2020-08-04 14:30:00,238.52,238.52,237.73,237.73,14580.0,238.52,238.52,237.73,237.73,14580.0
2020-08-04 14:35:00,237.68,238.03,237.65,237.75,4150.0,237.68,238.03,237.65,237.75,4150.0
2020-08-04 14:40:00,237.85,238.23,237.85,238.1,2921.0,237.85,238.23,237.85,238.1,2921.0
2020-08-04 14:45:00,238.17,238.65,238.17,238.64,5130.0,238.17,238.65,238.17,238.64,5130.0
2020-08-04 14:50:00,238.66,238.73,238.46,238.55,4004.0,238.66,238.73,238.46,238.55,4004.0
2020-08-04 14:55:00,238.72,238.8,238.54,238.8,2300.0,238.72,238.8,238.54,238.8,2300.0
2020-08-04 15:00:00,238.89,239.02,238.74,238.75,4282.0,238.89,239.02,238.74,238.75,4282.0
2020-08-04 15:05:00,238.76,238.81,238.61,238.76,3559.0,238.76,238.81,238.61,238.76,3559.0
2020-08-04 15:10:00,238.86,238.95,238.64,238.72,3624.0,238.86,238.95,238.64,238.72,3624.0
2020-08-04 15:15:00,238.74,238.75,238.32,238.67,2673.0,238.74,238.75,238.32,238.67,2673.0
2020-08-04 15:20:00,238.63,238.63,238.4,238.63,4414.0,238.63,238.63,238.4,238.63,4414.0
2020-08-04 15:25:00,238.6,238.7,238.05,238.14,14620.0,238.6,238.7,238.05,238.14,14620.0
2020-08-04 15:30:00,238.16,238.51,238.15,238.46,3427.0,238.16,238.51,238.15,238.46,3427.0
2020-08-04 15:35:00,238.51,238.56,238.25,238.54,8430.0,238.51,238.56,238.25,238.54,8430.0
2020-08-04 15:40:00,238.52,238.72,238.5,238.61,5322.0,238.52,238.72,238.5,238.61,5322.0
2020-08-04 15:45:00,238.6,238.85,238.5,238.62,9664.0,238.6,238.85,238.5,238.62,9664.0
2020-08-04 15:50:00,238.63,239.68,238.51,239.66,28924.0,238.63,239.68,238.51,239.66,28924.0
2020-08-04 15:55:00,239.67,240.0,239.41,239.98,40328.0,239.67,240.0,239.41,239.98,40328.0
2020-08-05 09:30:00,240.07,240.99,237.62,237.7,26463.0,240.07,240.99,237.62,237.7,26463.0
2020-08-05 09:35:00,237.84,238.4,236.63,236.72,35006.0,237.84,238.4,236.63,236.72,35006.0
2020-08-05 09:40:00,236.74,237.17,236.0,236.32,20958.0,236.74,237.17,236.0,236.32,20958.0
2020-08-05 09:45:00,236.76,237.14,235.24,237.09,22333.0,236.76,237.14,235.24,237.09,22333.0
2020-08-05 09:50:00,237.36,238.69,237.35,238.63,10471.0,237.36,238.69,237.35,238.63,10471.0
2020-08-05 09:55:00,238.51,239.11,238.5,239.11,12326.0,238.51,239.11,238.5,239.11,12326.0
2020-08-05 10:00:00,239.48,240.01,239.03,239.92,9504.0,239.48,240.01,239.03,239.92,9504.0
2020-08-05 10:05:00,240.13,240.47,239.82,240.02,8116.0,240.13,240.47,239.82,240.02,8116.0
2020-08-05 10:10:00,239.69,240.46,239.3,240.11,12012.0,239.69,240.46,239.3,240.11,12012.0
2020-08-05 10:15:00,239.96,240.04,239.7,239.76,4145.0,239.96,240.04,239.7,239.76,4145.0
2020-08-05 10:20:00,239.81,240.04,239.61,240.04,2300.0,239.81,240.04,239.61,240.04,2300.0
2020-08-05 10:25:00,239.96,240.38,239.71,240.25,8370.0,239.96,240.38,239.71,240.25,8370.0
2020-08-05 10:30:00,240.25,240.29,239.84,239.99,7367.0,240.25,240.29,239.84,239.99,7367.0
2020-08-05 10:35:00,240.11,240.25,239.6,240.05,15483.0,240.11,240.25,239.6,240.05,15483.0
2020-08-05 10:40:00,240.0,240.87,239.94,240.68,27645.0,240.0,240.87,239.94,240.68,27645.0
2020-08-05 10:45:00,240.76,241.19,240.7,240.87,7288.0,240.76,241.19,240.7,240.87,7288.0
2020-08-05 10:50:00,240.81,241.35,240.81,241.03,4644.0,240.81,241.35,240.81,241.03,4644.0
2020-08-05 10:55:00,241.14,241.62,241.01,241.58,3181.0,241.14,241.62,241.01,241.58,3181.0
2020-08-05 11:00:00,241.56,242.78,241.56,242.7,14856.0,241.56,242.78,241.56,242.7,14856.0
2020-08-05 11:05:00,242.73,243.67,242.53,243.34,16625.0,242.73,243.67,242.53,243.34,16625.0
2020-08-05 11:10:00,243.35,243.76,243.19,243.21,7028.0,243.35,243.76,243.19,243.21,7028.0
2020-08-05 11:15:00,243.17,243.21,242.71,242.71,5273.0,243.17,243.21,242.71,242.71,5273.0
2020-08-05 11:20:00,242.63,242.78,242.16,242.7,4983.0,242.63,242.78,242.16,242.7,4983.0
2020-08-05 11:25:00,242.6,242.72,241.71,242.08,3191.0,242.6,242.72,241.71,242.08,3191.0
2020-08-05 11:30:00,242.21,242.27,241.93,242.18,4000.0,242.21,242.27,241.93,242.18,4000.0
2020-08-05 11:35:00,242.12,242.18,241.87,242.09,5651.0,242.12,242.18,241.87,242.09,5651.0
2020-08-05 11:40:00,242.14,242.18,241.72,242.04,9017.0,242.14,242.18,241.72,242.04,9017.0
2020-08-05 11:45:00,241.92,242.11,241.77,242.1,4027.0,241.92,242.11,241.77,242.1,4027.0
2020-08-05 11:50:00,242.17,244.98,242.16,244.81,90923.0,242.17,244.98,242.16,244.81,90923.0
2020-08-05 11:55:00,244.83,245.34,244.33,244.71,24979.0,244.83,245.34,244.33,244.71,24979.0
2020-08-05 12:00:00,244.85,245.6,244.84,245.6,16113.0,244.85,245.6,244.84,245.6,16113.0
2020-08-05 12:05:00,245.67,245.67,244.88,244.97,5466.0,245.67,245.67,244.88,244.97,5466.0
2020-08-05 12:10:00,244.97,245.37,244.83,245.14,7492.0,244.97,245.37,244.83,245.14,7492.0
2020-08-05 12:15:00,245.2,246.13,245.19,246.02,22766.0,245.2,246.13,245.19,246.02,22766.0
2020-08-05 12:20:00,246.08,246.36,245.96,246.1,20054.0,246.08,246.36,245.96,246.1,20054.0
2020-08-05 12:25:00,246.07,246.07,245.01,245.14,11191.0,246.07,246.07,245.01,245.14,11191.0
2020-08-05 12:30:00,245.05,245.7,245.04,245.19,10045.0,245.05,245.7,245.04,245.19,10045.0
2020-08-05 12:35:00,245.1,245.12,244.81,244.92,2596.0,245.1,245.12,244.81,244.92,2596.0
2020-08-05 12:40:00,244.92,245.07,244.8,244.8,1500.0,244.92,245.07,244.8,244.8,1500.0
2020-08-05 12:45:00,244.83,245.46,244.8,245.02,4025.0,244.83,245.46,244.8,245.02,4025.0
2020-08-05 12:50:00,244.97,245.39,244.94,245.25,2600.0,244.97,245.39,244.94,245.25,2600.0
2020-08-05 12:55:00,245.25,245.31,244.93,245.31,1414.0,245.25,245.31,244.93,245.31,1414.0
2020-08-05 13:00:00,245.31,245.49,245.08,245.14,3615.0,245.31,245.49,245.08,245.14,3615.0
2020-08-05 13:05:00,245.11,245.81,245.11,245.74,3385.0,245.11,245.81,245.11,245.74,3385.0
2020-08-05 13:10:00,245.81,245.83,245.48,245.72,6661.0,245.81,245.83,245.48,245.72,6661.0
2020-08-05 13:15:00,245.7,245.7,245.04,245.05,4846.0,245.7,245.7,245.04,245.05,4846.0
2020-08-05 13:20:00,245.13,245.29,244.92,245.0,3779.0,245.13,245.29,244.92,245.0,3779.0
2020-08-05 13:25:00,245.05,245.16,244.81,244.85,2446.0,245.05,245.16,244.81,244.85,2446.0
2020-08-05 13:30:00,244.91,245.64,244.81,245.48,4590.0,244.91,245.64,244.81,245.48,4590.0
2020-08-05 13:35:00,245.61,245.64,245.39,245.5,2637.0,245.61,245.64,245.39,245.5,2637.0
2020-08-05 13:40:00,245.49,245.6,245.14,245.14,2625.0,245.49,245.6,245.14,245.14,2625.0
2020-08-05 13:45:00,245.16,245.29,245.12,245.27,2681.0,245.16,245.29,245.12,245.27,2681.0
2020-08-05 13:50:00,245.23,245.36,244.65,244.82,2974.0,245.23,245.36,244.65,244.82,2974.0
2020-08-05 13:55:00,244.96,245.13,244.96,245.12,2298.0,244.96,245.13,244.96,245.12,2298.0
2020-08-05 14:00:00,245.13,245.5,244.99,245.5,4670.0,245.13,245.5,244.99,245.5,4670.0
2020-08-05 14:05:00,245.45,245.45,245.33,245.37,2548.0,245.45,245.45,245.33,245.37,2548.0
2020-08-05 14:10:00,245.39,245.52,245.25,245.32,4200.0,245.39,245.52,245.25,245.32,4200.0
2020-08-05 14:15:00,245.37,245.4,244.99,244.99,5334.0,245.37,245.4,244.99,244.99,5334.0
2020-08-05 14:20:00,244.96,245.21,244.9,245.02,5723.0,244.96,245.21,244.9,245.02,5723.0
2020-08-05 14:25:00,245.06,245.07,244.74,244.84,2140.0,245.06,245.07,244.74,244.84,2140.0
2020-08-05 14:30:00,244.82,244.82,244.56,244.79,3600.0,244.82,244.82,244.56,244.79,3600.0
2020-08-05 14:35:00,244.72,244.79,244.35,244.36,4364.0,244.72,244.79,244.35,244.36,4364.0
2020-08-05 14:40:00,244.18,244.19,244.0,244.01,3685.0,244.18,244.19,244.0,244.01,3685.0
2020-08-05 14:45:00,243.94,243.95,243.56,243.56,3104.0,243.94,243.95,243.56,243.56,3104.0
2020-08-05 14:50:00,243.5,243.66,243.43,243.66,3467.0,243.5,243.66,243.43,243.66,3467.0
2020-08-05 14:55:00,243.74,243.97,243.51,243.9,4680.0,243.74,243.97,243.51,243.9,4680.0
2020-08-05 15:00:00,243.86,243.97,243.71,243.97,6634.0,243.86,243.97,243.71,243.97,6634.0
2020-08-05 15:05:00,243.91,243.91,243.52,243.61,4839.0,243.91,243.91,243.52,243.61,4839.0
2020-08-05 15:10:00,243.59,243.71,243.49,243.57,3200.0,243.59,243.71,243.49,243.57,3200.0
2020-08-05 15:15:00,243.53,243.59,242.82,242.92,15405.0,243.53,243.59,242.82,242.92,15405.0
2020-08-05 15:20:00,242.96,243.29,242.95,243.22,8533.0,242.96,243.29,242.95,243.22,8533.0
2020-08-05 15:25:00,243.17,243.17,242.7,242.92,7802.0,243.17,243.17,242.7,242.92,7802.0
2020-08-05 15:30:00,242.84,243.06,242.68,242.89,9738.0,242.84,243.06,242.68,242.89,9738.0
2020-08-05 15:35:00,242.79,242.97,242.33,242.46,9267.0,242.79,242.97,242.33,242.46,9267.0
2020-08-05 15:40:00,242.44,242.64,241.98,242.04,9252.0,242.44,242.64,241.98,242.04,9252.0
2020-08-05 15:45:00,242.05,242.46,241.89,241.89,10956.0,242.05,242.46,241.89,241.89,10956.0
2020-08-05 15:50:00,241.82,242.89,241.5,242.85,21464.0,241.82,242.89,241.5,242.85,21464.0
2020-08-05 15:55:00,242.89,243.49,242.73,243.29,48977.0,242.89,243.49,242.73,243.29,48977.0
2020-08-06 09:30:00,243.64,244.5,243.0,243.0,12258.0,243.64,244.5,243.0,243.0,12258.0
2020-08-06 09:35:00,243.0,243.05,242.28,242.5,2954.0,243.0,243.05,242.28,242.5,2954.0
2020-08-06 09:40:00,242.7,243.29,242.7,243.29,700.0,242.7,243.29,242.7,243.29,700.0
2020-08-06 09:45:00,243.22,243.24,242.47,242.85,2745.0,243.22,243.24,242.47,242.85,2745.0
2020-08-06 09:50:00,242.29,242.92,242.0,242.72,4956.0,242.29,242.92,242.0,242.72,4956.0
2020-08-06 09:55:00,242.83,243.61,242.83,243.28,5130.0,242.83,243.61,242.83,243.28,5130.0
2020-08-06 10:00:00,243.37,243.38,242.91,242.91,1267.0,243.37,243.38,242.91,242.91,1267.0
2020-08-06 10:05:00,242.68,242.68,241.63,242.05,5991.0,242.68,242.68,241.63,242.05,5991.0
2020-08-06 10:10:00,242.1,243.68,242.0,243.68,5065.0,242.1,243.68,242.0,243.68,5065.0
2020-08-06 10:15:00,243.5,244.12,243.5,243.95,2595.0,243.5,244.12,243.5,243.95,2595.0
2020-08-06 10:20:00,243.86,244.15,243.18,243.52,3376.0,243.86,244.15,243.18,243.52,3376.0
2020-08-06 10:25:00,243.41,243.41,242.22,242.22,2000.0,243.41,243.41,242.22,242.22,2000.0
2020-08-06 10:30:00,242.3,242.44,241.66,241.98,4148.0,242.3,242.44,241.66,241.98,4148.0
2020-08-06 10:35:00,241.98,242.25,241.73,241.85,2265.0,241.98,242.25,241.73,241.85,2265.0
2020-08-06 10:40:00,241.67,241.74,240.85,240.98,5856.0,241.67,241.74,240.85,240.98,5856.0
2020-08-06 10:45:00,241.13,241.15,240.73,240.8,5200.0,241.13,241.15,240.73,240.8,5200.0
2020-08-06 10:50:00,240.26,240.3,239.72,239.91,13286.0,240.26,240.3,239.72,239.91,13286.0
2020-08-06 10:55:00,240.01,240.6,239.96,240.6,3217.0,240.01,240.6,239.96,240.6,3217.0
2020-08-06 11:00:00,240.44,240.48,240.05,240.3,3204.0,240.44,240.48,240.05,240.3,3204.0
2020-08-06 11:05:00,240.22,240.44,240.19,240.25,3606.0,240.22,240.44,240.19,240.25,3606.0
2020-08-06 11:10:00,240.22,240.24,239.74,239.74,3916.0,240.22,240.24,239.74,239.74,3916.0
2020-08-06 11:15:00,239.8,239.93,239.27,239.45,3747.0,239.8,239.93,239.27,239.45,3747.0
2020-08-06 11:20:00,239.55,240.14,239.55,239.65,5915.0,239.55,240.14,239.55,239.65,5915.0
2020-08-06 11:25:00,239.31,239.49,239.23,239.31,3114.0,239.31,239.49,239.23,239.31,3114.0
2020-08-06 11:30:00,239.42,240.27,239.42,240.23,3295.0,239.42,240.27,239.42,240.23,3295.0
2020-08-06 11:35:00,240.21,240.71,240.09,240.22,1683.0,240.21,240.71,240.09,240.22,1683.0
2020-08-06 11:40:00,240.27,240.27,239.86,240.01,2913.0,240.27,240.27,239.86,240.01,2913.0
2020-08-06 11:45:00,240.02,240.02,239.75,239.75,2929.0,240.02,240.02,239.75,239.75,2929.0
2020-08-06 11:50:00,239.42,239.9,239.34,239.87,2200.0,239.42,239.9,239.34,239.87,2200.0
2020-08-06 11:55:00,239.79,240.19,239.56,239.77,4129.0,239.79,240.19,239.56,239.77,4129.0
2020-08-06 12:00:00,239.87,240.06,239.86,239.99,2000.0,239.87,240.06,239.86,239.99,2000.0
2020-08-06 12:05:00,240.06,240.15,239.95,240.04,2744.0,240.06,240.15,239.95,240.04,2744.0
2020-08-06 12:10:00,240.05,240.3,239.93,240.27,4415.0,240.05,240.3,239.93,240.27,4415.0
2020-08-06 12:15:00,240.09,240.29,240.05,240.1,2302.0,240.09,240.29,240.05,240.1,2302.0
2020-08-06 12:20:00,240.0,240.67,240.0,240.67,5779.0,240.0,240.67,240.0,240.67,5779.0
2020-08-06 12:25:00,240.67,240.67,240.3,240.3,1300.0,240.67,240.67,240.3,240.3,1300.0
2020-08-06 12:30:00,240.31,240.33,239.98,240.02,2646.0,240.31,240.33,239.98,240.02,2646.0
2020-08-06 12:35:00,240.05,240.22,239.91,239.91,2913.0,240.05,240.22,239.91,239.91,2913.0
2020-08-06 12:40:00,239.84,239.91,239.59,239.91,2664.0,239.84,239.91,239.59,239.91,2664.0
2020-08-06 12:45:00,239.91,239.99,239.87,239.94,5469.0,239.91,239.99,239.87,239.94,5469.0
2020-08-06 12:50:00,240.02,240.32,239.94,240.21,6369.0,240.02,240.32,239.94,240.21,6369.0
2020-08-06 12:55:00,240.24,240.49,240.06,240.18,5434.0,240.24,240.49,240.06,240.18,5434.0
2020-08-06 13:00:00,240.16,240.36,240.12,240.32,14282.0,240.16,240.36,240.12,240.32,14282.0
2020-08-06 13:05:00,240.38,240.85,240.32,240.81,4317.0,240.38,240.85,240.32,240.81,4317.0
2020-08-06 13:10:00,240.84,241.3,240.84,241.0,3100.0,240.84,241.3,240.84,241.0,3100.0
2020-08-06 13:15:00,241.05,241.05,240.62,240.62,3800.0,241.05,241.05,240.62,240.62,3800.0
2020-08-06 13:20:00,240.59,240.8,240.56,240.76,8286.0,240.59,240.8,240.56,240.76,8286.0
2020-08-06 13:25:00,240.74,240.75,240.55,240.6,3099.0,240.74,240.75,240.55,240.6,3099.0
2020-08-06 13:30:00,240.6,240.83,240.54,240.54,4500.0,240.6,240.83,240.54,240.54,4500.0
2020-08-06 13:35:00,240.55,240.56,240.44,240.5,2388.0,240.55,240.56,240.44,240.5,2388.0
2020-08-06 13:40:00,240.52,240.69,240.52,240.52,2200.0,240.52,240.69,240.52,240.52,2200.0
2020-08-06 13:45:00,240.43,240.87,240.34,240.8,3471.0,240.43,240.87,240.34,240.8,3471.0
2020-08-06 13:50:00,240.86,241.32,240.86,241.31,1518.0,240.86,241.32,240.86,241.31,1518.0
2020-08-06 13:55:00,241.32,241.32,240.96,240.97,2500.0,241.32,241.32,240.96,240.97,2500.0
2020-08-06 14:00:00,241.02,241.75,241.02,241.71,11027.0,241.02,241.75,241.02,241.71,11027.0
2020-08-06 14:05:00,241.84,242.15,241.7,242.14,4253.0,241.84,242.15,241.7,242.14,4253.0
2020-08-06 14:10:00,242.12,242.12,241.64,241.65,2392.0,242.12,242.12,241.64,241.65,2392.0
2020-08-06 14:15:00,241.58,241.95,241.54,241.76,5487.0,241.58,241.95,241.54,241.76,5487.0
2020-08-06 14:20:00,241.75,241.88,241.72,241.84,2528.0,241.75,241.88,241.72,241.84,2528.0
2020-08-06 14:25:00,241.72,242.25,241.69,242.08,2600.0,241.72,242.25,241.69,242.08,2600.0
2020-08-06 14:30:00,242.16,242.67,242.15,242.54,12990.0,242.16,242.67,242.15,242.54,12990.0
2020-08-06 14:35:00,242.47,242.55,242.29,242.46,3766.0,242.47,242.55,242.29,242.46,3766.0
2020-08-06 14:40:00,242.42,242.56,242.39,242.56,3429.0,242.42,242.56,242.39,242.56,3429.0
2020-08-06 14:45:00,242.51,242.52,242.27,242.28,4700.0,242.51,242.52,242.27,242.28,4700.0
2020-08-06 14:50:00,242.46,242.63,242.17,242.46,15410.0,242.46,242.63,242.17,242.46,15410.0
2020-08-06 14:55:00,242.42,242.44,242.33,242.4,1400.0,242.42,242.44,242.33,242.4,1400.0
2020-08-06 15:00:00,242.41,242.49,242.26,242.48,2686.0,242.41,242.49,242.26,242.48,2686.0
2020-08-06 15:05:00,242.38,242.39,242.19,242.39,2800.0,242.38,242.39,242.19,242.39,2800.0
2020-08-06 15:10:00,242.47,242.86,242.46,242.86,2156.0,242.47,242.86,242.46,242.86,2156.0
2020-08-06 15:15:00,242.86,242.92,242.72,242.85,3000.0,242.86,242.92,242.72,242.85,3000.0
2020-08-06 15:20:00,242.91,243.06,242.77,242.85,5111.0,242.91,243.06,242.77,242.85,5111.0
2020-08-06 15:25:00,242.81,242.81,242.5,242.63,4023.0,242.81,242.81,242.5,242.63,4023.0
2020-08-06 15:30:00,242.75,242.87,242.63,242.76,4923.0,242.75,242.87,242.63,242.76,4923.0
2020-08-06 15:35:00,242.7,243.07,242.62,242.92,3908.0,242.7,243.07,242.62,242.92,3908.0
2020-08-06 15:40:00,242.97,243.03,242.49,243.0,8652.0,242.97,243.03,242.49,243.0,8652.0
2020-08-06 15:45:00,243.0,243.34,242.84,243.26,10458.0,243.0,243.34,242.84,243.26,10458.0
2020-08-06 15:50:00,243.15,243.66,243.1,243.62,12904.0,243.15,243.66,243.1,243.62,12904.0
2020-08-06 15:55:00,243.69,243.78,243.32,243.57,19073.0,243.69,243.78,243.32,243.57,19073.0
2020-08-07 09:30:00,242.47,242.47,240.81,241.13,12234.0,242.47,242.47,240.81,241.13,12234.0
2020-08-07 09:35:00,240.98,241.47,240.98,241.01,2248.0,240.98,241.47,240.98,241.01,2248.0
2020-08-07 09:40:00,241.05,242.35,241.04,242.29,4422.0,241.05,242.35,241.04,242.29,4422.0
2020-08-07 09:45:00,242.43,242.43,241.61,241.75,4960.0,242.43,242.43,241.61,241.75,4960.0
2020-08-07 09:50:00,241.69,242.1,241.53,242.1,9511.0,241.69,242.1,241.53,242.1,9511.0
2020-08-07 09:55:00,242.02,242.12,241.61,241.61,5334.0,242.02,242.12,241.61,241.61,5334.0
2020-08-07 10:00:00,241.83,241.94,240.81,240.81,6266.0,241.83,241.94,240.81,240.81,6266.0
2020-08-07 10:05:00,240.65,241.08,240.19,241.08,6589.0,240.65,241.08,240.19,241.08,6589.0
2020-08-07 10:10:00,240.88,241.24,240.82,241.16,5448.0,240.88,241.24,240.82,241.16,5448.0
2020-08-07 10:15:00,240.65,240.91,240.15,240.18,3220.0,240.65,240.91,240.15,240.18,3220.0
2020-08-07 10:20:00,240.08,240.29,239.65,239.93,3386.0,240.08,240.29,239.65,239.93,3386.0
2020-08-07 10:25:00,239.97,240.35,239.93,240.14,4440.0,239.97,240.35,239.93,240.14,4440.0
2020-08-07 10:30:00,240.1,240.18,239.72,239.92,6133.0,240.1,240.18,239.72,239.92,6133.0
2020-08-07 10:35:00,240.2,240.2,239.16,239.24,5446.0,240.2,240.2,239.16,239.24,5446.0
2020-08-07 10:40:00,239.31,239.31,238.97,238.97,8005.0,239.31,239.31,238.97,238.97,8005.0
2020-08-07 10:45:00,238.91,239.35,238.91,239.29,8197.0,238.91,239.35,238.91,239.29,8197.0
2020-08-07 10:50:00,239.26,239.87,239.02,239.83,8448.0,239.26,239.87,239.02,239.83,8448.0
2020-08-07 10:55:00,239.76,239.81,239.21,239.27,7346.0,239.76,239.81,239.21,239.27,7346.0
2020-08-07 11:00:00,239.19,239.24,238.42,238.65,4573.0,239.19,239.24,238.42,238.65,4573.0
2020-08-07 11:05:00,238.57,239.49,238.25,239.35,3800.0,238.57,239.49,238.25,239.35,3800.0
2020-08-07 11:10:00,239.35,239.8,239.29,239.78,2132.0,239.35,239.8,239.29,239.78,2132.0
2020-08-07 11:15:00,239.68,239.68,238.52,238.75,2329.0,239.68,239.68,238.52,238.75,2329.0
2020-08-07 11:20:00,238.68,238.92,238.47,238.69,2800.0,238.68,238.92,238.47,238.69,2800.0
2020-08-07 11:25:00,238.41,238.74,238.28,238.31,4300.0,238.41,238.74,238.28,238.31,4300.0
2020-08-07 11:30:00,238.41,238.57,238.04,238.33,9478.0,238.41,238.57,238.04,238.33,9478.0
2020-08-07 11:35:00,238.42,238.6,238.05,238.6,6523.0,238.42,238.6,238.05,238.6,6523.0
2020-08-07 11:40:00,238.64,239.03,238.6,238.6,2186.0,238.64,239.03,238.6,238.6,2186.0
2020-08-07 11:45:00,238.65,238.96,238.65,238.74,1900.0,238.65,238.96,238.65,238.74,1900.0
2020-08-07 11:50:00,238.85,239.0,238.6,238.62,2832.0,238.85,239.0,238.6,238.62,2832.0
2020-08-07 11:55:00,238.52,238.52,237.66,237.69,4729.0,238.52,238.52,237.66,237.69,4729.0
2020-08-07 12:00:00,237.67,237.88,237.4,237.4,3137.0,237.67,237.88,237.4,237.4,3137.0
2020-08-07 12:05:00,237.38,237.4,237.0,237.1,13361.0,237.38,237.4,237.0,237.1,13361.0
2020-08-07 12:10:00,237.02,237.58,237.02,237.58,4009.0,237.02,237.58,237.02,237.58,4009.0
2020-08-07 12:15:00,237.52,237.7,237.2,237.2,3999.0,237.52,237.7,237.2,237.2,3999.0
2020-08-07 12:20:00,237.01,237.64,236.97,237.14,3422.0,237.01,237.64,236.97,237.14,3422.0
2020-08-07 12:25:00,237.08,237.61,237.0,237.42,2900.0,237.08,237.61,237.0,237.42,2900.0
2020-08-07 12:30:00,237.48,237.73,237.25,237.73,6132.0,237.48,237.73,237.25,237.73,6132.0
2020-08-07 12:35:00,237.8,238.31,237.8,238.06,9315.0,237.8,238.31,237.8,238.06,9315.0
2020-08-07 12:40:00,238.06,238.07,237.27,237.31,5343.0,238.06,238.07,237.27,237.31,5343.0
2020-08-07 12:45:00,237.33,237.33,236.09,236.18,7962.0,237.33,237.33,236.09,236.18,7962.0
2020-08-07 12:50:00,236.24,236.37,235.8,236.08,5097.0,236.24,236.37,235.8,236.08,5097.0
2020-08-07 12:55:00,235.89,236.06,235.48,235.49,3232.0,235.89,236.06,235.48,235.49,3232.0
2020-08-07 13:00:00,235.4,235.58,234.23,234.7,32163.0,235.4,235.58,234.23,234.7,32163.0
2020-08-07 13:05:00,234.83,234.83,233.94,234.05,10577.0,234.83,234.83,233.94,234.05,10577.0
2020-08-07 13:10:00,234.11,234.4,233.55,234.23,10472.0,234.11,234.4,233.55,234.23,10472.0
2020-08-07 13:15:00,234.0,234.4,233.57,233.57,4705.0,234.0,234.4,233.57,233.57,4705.0
2020-08-07 13:20:00,233.63,233.92,233.46,233.87,7512.0,233.63,233.92,233.46,233.87,7512.0
2020-08-07 13:25:00,233.87,234.54,233.86,234.38,4927.0,233.87,234.54,233.86,234.38,4927.0
2020-08-07 13:30:00,234.19,234.29,233.95,234.25,5164.0,234.19,234.29,233.95,234.25,5164.0
2020-08-07 13:35:00,234.41,234.67,234.32,234.65,6744.0,234.41,234.67,234.32,234.65,6744.0
2020-08-07 13:40:00,234.59,235.21,234.59,234.63,5285.0,234.59,235.21,234.59,234.63,5285.0
2020-08-07 13:45:00,234.66,234.69,233.84,233.96,3081.0,234.66,234.69,233.84,233.96,3081.0
2020-08-07 13:50:00,233.84,234.33,233.67,234.04,5546.0,233.84,234.33,233.67,234.04,5546.0
2020-08-07 13:55:00,233.95,234.34,233.83,233.91,2767.0,233.95,234.34,233.83,233.91,2767.0
2020-08-07 14:00:00,233.71,235.0,233.71,234.67,5055.0,233.71,235.0,233.71,234.67,5055.0
2020-08-07 14:05:00,234.53,234.53,233.86,234.14,10090.0,234.53,234.53,233.86,234.14,10090.0
2020-08-07 14:10:00,234.1,234.96,234.08,234.96,4876.0,234.1,234.96,234.08,234.96,4876.0
2020-08-07 14:15:00,234.79,234.79,234.21,234.48,3907.0,234.79,234.79,234.21,234.48,3907.0
2020-08-07 14:20:00,234.21,234.29,233.48,233.61,6641.0,234.21,234.29,233.48,233.61,6641.0
2020-08-07 14:25:00,233.54,233.55,233.2,233.2,4290.0,233.54,233.55,233.2,233.2,4290.0
2020-08-07 14:30:00,233.31,234.2,233.21,234.09,4831.0,233.31,234.2,233.21,234.09,4831.0
2020-08-07 14:35:00,234.09,234.36,233.78,233.94,4104.0,234.09,234.36,233.78,233.94,4104.0
2020-08-07 14:40:00,233.84,233.99,233.46,233.9,4521.0,233.84,233.99,233.46,233.9,4521.0
2020-08-07 14:45:00,233.75,234.13,233.61,234.13,8777.0,233.75,234.13,233.61,234.13,8777.0
2020-08-07 14:50:00,233.9,234.64,233.86,234.36,6394.0,233.9,234.64,233.86,234.36,6394.0
2020-08-07 14:55:00,234.5,234.8,234.5,234.6,3058.0,234.5,234.8,234.5,234.6,3058.0
2020-08-07 15:00:00,234.65,235.3,234.57,235.3,2507.0,234.65,235.3,234.57,235.3,2507.0
2020-08-07 15:05:00,235.25,235.25,234.75,235.0,5563.0,235.25,235.25,234.75,235.0,5563.0
2020-08-07 15:10:00,235.07,235.07,234.02,234.16,10689.0,235.07,235.07,234.02,234.16,10689.0
2020-08-07 15:15:00,234.15,234.7,234.15,234.6,3557.0,234.15,234.7,234.15,234.6,3557.0
2020-08-07 15:20:00,234.58,235.04,234.49,234.92,5200.0,234.58,235.04,234.49,234.92,5200.0
2020-08-07 15:25:00,235.03,235.44,234.65,234.85,10911.0,235.03,235.44,234.65,234.85,10911.0
2020-08-07 15:30:00,234.97,235.22,234.77,235.08,7322.0,234.97,235.22,234.77,235.08,7322.0
2020-08-07 15:35:00,235.06,235.33,234.95,235.33,8351.0,235.06,235.33,234.95,235.33,8351.0
2020-08-07 15:40:00,235.37,236.26,235.2,236.26,12009.0,235.37,236.26,235.2,236.26,12009.0
2020-08-07 15:45:00,236.21,236.42,235.84,235.84,17692.0,236.21,236.42,235.84,235.84,17692.0
2020-08-07 15:50:00,236.02,236.02,235.24,235.93,44487.0,236.02,236.02,235.24,235.93,44487.0
2020-08-07 15:55:00,236.07,236.38,235.94,236.34,34127.0,236.07,236.38,235.94,236.34,34127.0
2020-08-10 09:30:00,236.4,236.93,235.02,235.02,12135.0,236.4,236.93,235.02,235.02,12135.0
2020-08-10 09:35:00,234.89,236.24,234.62,235.9,3811.0,234.89,236.24,234.62,235.9,3811.0
2020-08-10 09:40:00,235.72,235.85,234.74,234.81,5281.0,235.72,235.85,234.74,234.81,5281.0
2020-08-10 09:45:00,234.14,234.14,233.73,233.82,1359.0,234.14,234.14,233.73,233.82,1359.0
2020-08-10 09:50:00,233.8,233.95,232.45,233.1,9289.0,233.8,233.95,232.45,233.1,9289.0
2020-08-10 09:55:00,233.26,233.4,230.25,231.38,46694.0,233.26,233.4,230.25,231.38,46694.0
2020-08-10 10:00:00,231.5,231.89,231.01,231.28,19404.0,231.5,231.89,231.01,231.28,19404.0
2020-08-10 10:05:00,231.2,231.75,230.72,230.98,11721.0,231.2,231.75,230.72,230.98,11721.0
2020-08-10 10:10:00,231.42,231.99,230.81,231.99,4883.0,231.42,231.99,230.81,231.99,4883.0
2020-08-10 10:15:00,231.95,232.02,231.01,231.54,13586.0,231.95,232.02,231.01,231.54,13586.0
2020-08-10 10:20:00,231.54,231.83,230.63,230.81,12160.0,231.54,231.83,230.63,230.81,12160.0
2020-08-10 10:25:00,230.76,231.6,230.32,231.13,16667.0,230.76,231.6,230.32,231.13,16667.0
2020-08-10 10:30:00,231.15,231.37,230.3,230.64,12510.0,231.15,231.37,230.3,230.64,12510.0
2020-08-10 10:35:00,230.59,230.72,229.42,229.42,16168.0,230.59,230.72,229.42,229.42,16168.0
2020-08-10 10:40:00,229.47,229.85,229.3,229.44,12403.0,229.47,229.85,229.3,229.44,12403.0
2020-08-10 10:45:00,229.42,229.61,228.24,228.49,21873.0,229.42,229.61,228.24,228.49,21873.0
2020-08-10 10:50:00,228.36,228.78,227.52,228.61,13958.0,228.36,228.78,227.52,228.61,13958.0
2020-08-10 10:55:00,228.74,228.86,227.81,228.08,8328.0,228.74,228.86,227.81,228.08,8328.0
2020-08-10 11:00:00,228.04,228.75,227.84,228.08,13663.0,228.04,228.75,227.84,228.08,13663.0
2020-08-10 11:05:00,228.19,228.36,227.74,228.05,11400.0,228.19,228.36,227.74,228.05,11400.0
2020-08-10 11:10:00,228.04,228.59,228.0,228.14,14081.0,228.04,228.59,228.0,228.14,14081.0
2020-08-10 11:15:00,228.05,228.58,227.76,228.05,13502.0,228.05,228.58,227.76,228.05,13502.0
2020-08-10 11:20:00,228.18,228.94,227.95,228.93,13975.0,228.18,228.94,227.95,228.93,13975.0
2020-08-10 11:25:00,228.83,229.8,228.83,229.8,4017.0,228.83,229.8,228.83,229.8,4017.0
2020-08-10 11:30:00,229.9,230.39,229.8,230.3,8140.0,229.9,230.39,229.8,230.3,8140.0
2020-08-10 11:35:00,230.48,230.9,230.4,230.54,8376.0,230.48,230.9,230.4,230.54,8376.0
2020-08-10 11:40:00,230.48,230.48,229.81,229.89,7537.0,230.48,230.48,229.81,229.89,7537.0
2020-08-10 11:45:00,229.89,230.39,229.6,230.38,4485.0,229.89,230.39,229.6,230.38,4485.0
2020-08-10 11:50:00,230.44,231.06,230.43,230.95,3652.0,230.44,231.06,230.43,230.95,3652.0
2020-08-10 11:55:00,230.97,231.08,230.38,230.65,4025.0,230.97,231.08,230.38,230.65,4025.0
2020-08-10 12:00:00,230.74,230.74,230.35,230.49,5688.0,230.74,230.74,230.35,230.49,5688.0
2020-08-10 12:05:00,230.42,230.42,229.88,229.98,10848.0,230.42,230.42,229.88,229.98,10848.0
2020-08-10 12:10:00,229.93,229.96,228.93,229.42,10966.0,229.93,229.96,228.93,229.42,10966.0
2020-08-10 12:15:00,229.27,230.06,229.27,229.62,11998.0,229.27,230.06,229.27,229.62,11998.0
2020-08-10 12:20:00,229.69,229.86,229.33,229.57,7372.0,229.69,229.86,229.33,229.57,7372.0
2020-08-10 12:25:00,229.57,229.85,229.31,229.31,5388.0,229.57,229.85,229.31,229.31,5388.0
2020-08-10 12:30:00,229.21,229.67,229.2,229.55,8172.0,229.21,229.67,229.2,229.55,8172.0
2020-08-10 12:35:00,229.6,230.49,229.56,230.44,5529.0,229.6,230.49,229.56,230.44,5529.0
2020-08-10 12:40:00,230.39,231.37,230.39,231.09,11129.0,230.39,231.37,230.39,231.09,11129.0
2020-08-10 12:45:00,231.17,231.48,231.13,231.45,8816.0,231.17,231.48,231.13,231.45,8816.0
2020-08-10 12:50:00,231.45,231.61,231.25,231.27,14767.0,231.45,231.61,231.25,231.27,14767.0
2020-08-10 12:55:00,231.28,231.61,231.08,231.6,4851.0,231.28,231.61,231.08,231.6,4851.0
2020-08-10 13:00:00,231.74,232.1,231.7,231.92,17813.0,231.74,232.1,231.7,231.92,17813.0
2020-08-10 13:05:00,231.97,232.31,231.91,232.11,5993.0,231.97,232.31,231.91,232.11,5993.0
2020-08-10 13:10:00,232.21,232.51,232.08,232.29,10191.0,232.21,232.51,232.08,232.29,10191.0
2020-08-10 13:15:00,232.18,232.44,231.84,232.12,6578.0,232.18,232.44,231.84,232.12,6578.0
2020-08-10 13:20:00,232.19,232.28,231.77,232.28,6445.0,232.19,232.28,231.77,232.28,6445.0
2020-08-10 13:25:00,232.19,232.63,232.19,232.63,1648.0,232.19,232.63,232.19,232.63,1648.0
2020-08-10 13:30:00,232.76,232.76,232.4,232.61,1816.0,232.76,232.76,232.4,232.61,1816.0
2020-08-10 13:35:00,232.51,232.53,231.95,232.19,3048.0,232.51,232.53,231.95,232.19,3048.0
2020-08-10 13:40:00,232.13,232.16,231.92,231.92,3980.0,232.13,232.16,231.92,231.92,3980.0
2020-08-10 13:45:00,231.91,231.91,231.52,231.57,2300.0,231.91,231.91,231.52,231.57,2300.0
2020-08-10 13:50:00,231.62,231.77,231.29,231.68,5778.0,231.62,231.77,231.29,231.68,5778.0
2020-08-10 13:55:00,231.62,231.64,231.37,231.41,4856.0,231.62,231.64,231.37,231.41,4856.0
2020-08-10 14:00:00,231.48,232.14,231.43,232.11,6521.0,231.48,232.14,231.43,232.11,6521.0
2020-08-10 14:05:00,232.12,232.16,231.72,231.72,2418.0,232.12,232.16,231.72,231.72,2418.0
2020-08-10 14:10:00,231.69,231.75,231.44,231.67,2945.0,231.69,231.75,231.44,231.67,2945.0
2020-08-10 14:15:00,231.79,232.07,231.7,231.9,3932.0,231.79,232.07,231.7,231.9,3932.0
2020-08-10 14:20:00,231.82,231.95,231.59,231.74,2758.0,231.82,231.95,231.59,231.74,2758.0
2020-08-10 14:25:00,231.83,231.83,231.47,231.65,4244.0,231.83,231.83,231.47,231.65,4244.0
2020-08-10 14:30:00,231.69,231.7,231.52,231.63,3662.0,231.69,231.7,231.52,231.63,3662.0
2020-08-10 14:35:00,231.56,231.56,231.26,231.29,6135.0,231.56,231.56,231.26,231.29,6135.0
2020-08-10 14:40:00,231.31,231.52,231.22,231.22,4507.0,231.31,231.52,231.22,231.22,4507.0
2020-08-10 14:45:00,231.06,231.06,230.62,230.85,3491.0,231.06,231.06,230.62,230.85,3491.0
2020-08-10 14:50:00,230.86,231.24,230.79,231.2,4437.0,230.86,231.24,230.79,231.2,4437.0
2020-08-10 14:55:00,231.21,231.46,231.06,231.17,4601.0,231.21,231.46,231.06,231.17,4601.0
2020-08-10 15:00:00,231.22,231.67,231.22,231.61,6207.0,231.22,231.67,231.22,231.61,6207.0
2020-08-10 15:05:00,231.8,231.95,231.6,231.72,5731.0,231.8,231.95,231.6,231.72,5731.0
2020-08-10 15:10:00,231.72,231.8,231.28,231.44,6929.0,231.72,231.8,231.28,231.44,6929.0
2020-08-10 15:15:00,231.45,231.45,231.11,231.22,7133.0,231.45,231.45,231.11,231.22,7133.0
2020-08-10 15:20:00,231.22,231.61,231.13,231.13,5001.0,231.22,231.61,231.13,231.13,5001.0
2020-08-10 15:25:00,231.18,231.27,230.66,230.89,12796.0,231.18,231.27,230.66,230.89,12796.0
2020-08-10 15:30:00,230.88,231.21,230.79,231.06,9088.0,230.88,231.21,230.79,231.06,9088.0
2020-08-10 15:35:00,231.12,231.12,230.62,230.7,11384.0,231.12,231.12,230.62,230.7,11384.0
2020-08-10 15:40:00,230.71,231.11,230.68,231.0,10705.0,230.71,231.11,230.68,231.0,10705.0
2020-08-10 15:45:00,231.02,231.13,230.59,231.04,25075.0,231.02,231.13,230.59,231.04,25075.0
2020-08-10 15:50:00,230.98,231.69,230.81,231.68,47579.0,230.98,231.69,230.81,231.68,47579.0
2020-08-10 15:55:00,231.76,231.92,231.19,231.91,48981.0,231.76,231.92,231.19,231.91,48981.0
2020-08-11 09:30:00,230.74,231.36,229.66,230.0,19998.0,230.74,231.36,229.66,230.0,19998.0
2020-08-11 09:35:00,229.68,230.05,228.06,229.95,8423.0,229.68,230.05,228.06,229.95,8423.0
2020-08-11 09:40:00,229.77,231.25,229.47,230.46,5961.0,229.77,231.25,229.47,230.46,5961.0
2020-08-11 09:45:00,230.71,231.65,230.61,231.02,8343.0,230.71,231.65,230.61,231.02,8343.0
2020-08-11 09:50:00,231.27,231.27,230.13,230.79,7530.0,231.27,231.27,230.13,230.79,7530.0
2020-08-11 09:55:00,230.76,230.76,229.38,229.47,4218.0,230.76,230.76,229.38,229.47,4218.0
2020-08-11 10:00:00,229.49,229.61,227.96,228.01,13663.0,229.49,229.61,227.96,228.01,13663.0
2020-08-11 10:05:00,228.0,228.52,227.55,228.52,10167.0,228.0,228.52,227.55,228.52,10167.0
2020-08-11 10:10:00,228.61,228.97,228.38,228.59,5714.0,228.61,228.97,228.38,228.59,5714.0
2020-08-11 10:15:00,228.8,229.35,228.5,229.33,3781.0,228.8,229.35,228.5,229.33,3781.0
2020-08-11 10:20:00,229.4,230.0,229.35,229.56,3092.0,229.4,230.0,229.35,229.56,3092.0
2020-08-11 10:25:00,229.76,229.86,229.1,229.24,5762.0,229.76,229.86,229.1,229.24,5762.0
2020-08-11 10:30:00,229.11,229.11,228.52,228.52,3657.0,229.11,229.11,228.52,228.52,3657.0
2020-08-11 10:35:00,228.65,229.56,228.6,229.43,6602.0,228.65,229.56,228.6,229.43,6602.0
2020-08-11 10:40:00,229.31,229.69,229.14,229.69,3074.0,229.31,229.69,229.14,229.69,3074.0
2020-08-11 10:45:00,229.67,229.67,229.18,229.2,2608.0,229.67,229.67,229.18,229.2,2608.0
2020-08-11 10:50:00,229.3,229.41,229.02,229.2,15929.0,229.3,229.41,229.02,229.2,15929.0
2020-08-11 10:55:00,229.21,229.51,228.84,229.34,3846.0,229.21,229.51,228.84,229.34,3846.0
2020-08-11 11:00:00,229.5,231.05,229.45,230.63,5347.0,229.5,231.05,229.45,230.63,5347.0
2020-08-11 11:05:00,230.77,231.3,230.49,231.3,2922.0,230.77,231.3,230.49,231.3,2922.0
2020-08-11 11:10:00,231.32,231.99,231.14,231.9,8154.0,231.32,231.99,231.14,231.9,8154.0
2020-08-11 11:15:00,231.83,232.01,231.39,231.39,11630.0,231.83,232.01,231.39,231.39,11630.0
2020-08-11 11:20:00,231.52,232.16,231.52,231.91,32590.0,231.52,232.16,231.52,231.91,32590.0
2020-08-11 11:25:00,231.86,232.33,231.75,231.91,17715.0,231.86,232.33,231.75,231.91,17715.0
2020-08-11 11:30:00,231.99,232.07,231.54,231.65,5945.0,231.99,232.07,231.54,231.65,5945.0
2020-08-11 11:35:00,231.72,232.19,231.56,231.57,11243.0,231.72,232.19,231.56,231.57,11243.0
2020-08-11 11:40:00,231.79,231.79,231.42,231.54,3200.0,231.79,231.79,231.42,231.54,3200.0
2020-08-11 11:45:00,231.56,231.75,231.51,231.65,4300.0,231.56,231.75,231.51,231.65,4300.0
2020-08-11 11:50:00,231.64,231.67,230.93,230.93,3000.0,231.64,231.67,230.93,230.93,3000.0
2020-08-11 11:55:00,231.0,231.2,231.0,231.08,3685.0,231.0,231.2,231.0,231.08,3685.0
2020-08-11 12:00:00,231.11,231.32,230.82,231.14,5454.0,231.11,231.32,230.82,231.14,5454.0
2020-08-11 12:05:00,230.85,231.71,230.81,231.68,5750.0,230.85,231.71,230.81,231.68,5750.0
2020-08-11 12:10:00,231.72,232.09,231.71,232.09,2273.0,231.72,232.09,231.71,232.09,2273.0
2020-08-11 12:15:00,232.06,232.45,231.95,232.11,6746.0,232.06,232.45,231.95,232.11,6746.0
2020-08-11 12:20:00,232.05,232.75,231.87,232.75,3910.0,232.05,232.75,231.87,232.75,3910.0
2020-08-11 12:25:00,232.59,232.65,232.28,232.3,4800.0,232.59,232.65,232.28,232.3,4800.0
2020-08-11 12:30:00,232.25,232.28,231.73,232.06,6157.0,232.25,232.28,231.73,232.06,6157.0
2020-08-11 12:35:00,232.15,232.35,231.97,232.35,2500.0,232.15,232.35,231.97,232.35,2500.0
2020-08-11 12:40:00,232.29,232.78,232.23,232.67,4107.0,232.29,232.78,232.23,232.67,4107.0
2020-08-11 12:45:00,232.63,232.79,232.33,232.55,2784.0,232.63,232.79,232.33,232.55,2784.0
2020-08-11 12:50:00,232.51,232.68,232.23,232.24,7631.0,232.51,232.68,232.23,232.24,7631.0
2020-08-11 12:55:00,232.21,232.34,231.77,232.34,10848.0,232.21,232.34,231.77,232.34,10848.0
2020-08-11 13:00:00,232.23,232.23,231.56,231.6,4404.0,232.23,232.23,231.56,231.6,4404.0
2020-08-11 13:05:00,231.66,231.82,231.63,231.82,3300.0,231.66,231.82,231.63,231.82,3300.0
2020-08-11 13:10:00,231.78,232.2,231.63,231.63,7827.0,231.78,232.2,231.63,231.63,7827.0
2020-08-11 13:15:00,231.46,231.71,231.39,231.7,2572.0,231.46,231.71,231.39,231.7,2572.0
2020-08-11 13:20:00,231.64,232.44,231.52,232.34,7246.0,231.64,232.44,231.52,232.34,7246.0
2020-08-11 13:25:00,232.31,232.31,231.76,232.0,7958.0,232.31,232.31,231.76,232.0,7958.0
2020-08-11 13:30:00,231.85,231.85,231.35,231.55,3200.0,231.85,231.85,231.35,231.55,3200.0
2020-08-11 13:35:00,231.48,231.66,231.42,231.47,1569.0,231.48,231.66,231.42,231.47,1569.0
2020-08-11 13:40:00,231.47,231.53,231.34,231.44,1562.0,231.47,231.53,231.34,231.44,1562.0
2020-08-11 13:45:00,231.55,231.59,231.23,231.23,2700.0,231.55,231.59,231.23,231.23,2700.0
2020-08-11 13:50:00,231.15,231.19,230.94,231.12,1700.0,231.15,231.19,230.94,231.12,1700.0
2020-08-11 13:55:00,231.22,231.53,231.08,231.47,5179.0,231.22,231.53,231.08,231.47,5179.0
2020-08-11 14:00:00,231.48,231.72,231.43,231.46,3072.0,231.48,231.72,231.43,231.46,3072.0
2020-08-11 14:05:00,231.52,231.66,231.52,231.56,1107.0,231.52,231.66,231.52,231.56,1107.0
2020-08-11 14:10:00,231.69,231.69,231.0,231.0,2600.0,231.69,231.69,231.0,231.0,2600.0
2020-08-11 14:15:00,231.15,231.28,230.86,231.28,2859.0,231.15,231.28,230.86,231.28,2859.0
2020-08-11 14:20:00,231.09,231.26,230.98,230.98,1326.0,231.09,231.26,230.98,230.98,1326.0
2020-08-11 14:25:00,230.84,231.27,230.75,230.75,4760.0,230.84,231.27,230.75,230.75,4760.0
2020-08-11 14:30:00,230.8,230.9,230.5,230.89,4247.0,230.8,230.9,230.5,230.89,4247.0
2020-08-11 14:35:00,230.84,231.01,230.42,230.72,4394.0,230.84,231.01,230.42,230.72,4394.0
2020-08-11 14:40:00,230.72,231.18,230.64,231.18,3916.0,230.72,231.18,230.64,231.18,3916.0
2020-08-11 14:45:00,231.04,231.2,230.97,231.14,1813.0,231.04,231.2,230.97,231.14,1813.0
2020-08-11 14:50:00,231.09,231.13,230.86,231.07,1466.0,231.09,231.13,230.86,231.07,1466.0
2020-08-11 14:55:00,231.26,231.38,231.05,231.3,4650.0,231.26,231.38,231.05,231.3,4650.0
2020-08-11 15:00:00,231.2,231.54,230.94,230.95,3007.0,231.2,231.54,230.94,230.95,3007.0
2020-08-11 15:05:00,230.96,230.96,230.6,230.74,6239.0,230.96,230.96,230.6,230.74,6239.0
2020-08-11 15:10:00,230.65,231.26,230.63,230.85,3803.0,230.65,231.26,230.63,230.85,3803.0
2020-08-11 15:15:00,230.78,230.84,229.36,229.68,5507.0,230.78,230.84,229.36,229.68,5507.0
2020-08-11 15:20:00,229.63,229.97,229.41,229.53,3430.0,229.63,229.97,229.41,229.53,3430.0
2020-08-11 15:25:00,229.62,230.23,229.62,230.14,4300.0,229.62,230.23,229.62,230.14,4300.0
2020-08-11 15:30:00,230.11,230.16,229.48,229.5,7555.0,230.11,230.16,229.48,229.5,7555.0
2020-08-11 15:35:00,229.55,230.17,229.55,229.76,5365.0,229.55,230.17,229.55,229.76,5365.0
2020-08-11 15:40:00,229.84,229.89,229.32,229.5,13699.0,229.84,229.89,229.32,229.5,13699.0
2020-08-11 15:45:00,229.38,229.38,229.03,229.16,8193.0,229.38,229.38,229.03,229.16,8193.0
2020-08-11 15:50:00,229.09,229.1,227.78,228.24,21609.0,229.09,229.1,227.78,228.24,21609.0
2020-08-11 15:55:00,228.29,228.93,228.18,228.93,44353.0,228.29,228.93,228.18,228.93,44353.0
2020-08-12 09:30:00,229.3,232.03,229.3,231.21,20972.0,229.3,232.03,229.3,231.21,20972.0
2020-08-12 09:35:00,231.27,232.17,230.51,231.0,5399.0,231.27,232.17,230.51,231.0,5399.0
2020-08-12 09:40:00,231.12,231.93,230.78,230.78,3606.0,231.12,231.93,230.78,230.78,3606.0
2020-08-12 09:45:00,231.22,231.44,230.68,231.44,2441.0,231.22,231.44,230.68,231.44,2441.0
2020-08-12 09:50:00,231.42,232.12,231.05,231.91,4862.0,231.42,232.12,231.05,231.91,4862.0
2020-08-12 09:55:00,232.02,232.4,231.55,232.1,15631.0,232.02,232.4,231.55,232.1,15631.0
2020-08-12 10:00:00,232.49,232.6,231.67,231.67,8525.0,232.49,232.6,231.67,231.67,8525.0
2020-08-12 10:05:00,232.05,232.29,231.63,231.73,3737.0,232.05,232.29,231.63,231.73,3737.0
2020-08-12 10:10:00,231.73,231.81,231.41,231.48,5188.0,231.73,231.81,231.41,231.48,5188.0
2020-08-12 10:15:00,231.76,232.68,231.76,232.25,5101.0,231.76,232.68,231.76,232.25,5101.0
2020-08-12 10:20:00,232.33,232.55,232.18,232.47,2371.0,232.33,232.55,232.18,232.47,2371.0
2020-08-12 10:25:00,232.49,233.57,232.49,233.35,3238.0,232.49,233.57,232.49,233.35,3238.0
2020-08-12 10:30:00,233.34,233.87,233.18,233.75,6998.0,233.34,233.87,233.18,233.75,6998.0
2020-08-12 10:35:00,233.71,233.8,233.31,233.31,5565.0,233.71,233.8,233.31,233.31,5565.0
2020-08-12 10:40:00,233.42,233.62,232.79,232.83,4845.0,233.42,233.62,232.79,232.83,4845.0
2020-08-12 10:45:00,233.06,233.15,232.85,232.85,4251.0,233.06,233.15,232.85,232.85,4251.0
2020-08-12 10:50:00,233.09,233.48,232.86,233.13,9166.0,233.09,233.48,232.86,233.13,9166.0
2020-08-12 10:55:00,233.26,233.66,233.2,233.54,3850.0,233.26,233.66,233.2,233.54,3850.0
2020-08-12 11:00:00,233.56,233.7,233.37,233.56,6012.0,233.56,233.7,233.37,233.56,6012.0
2020-08-12 11:05:00,233.68,233.84,233.23,233.23,3859.0,233.68,233.84,233.23,233.23,3859.0
2020-08-12 11:10:00,233.27,233.37,233.03,233.25,3300.0,233.27,233.37,233.03,233.25,3300.0
2020-08-12 11:15:00,233.2,233.44,233.08,233.39,3989.0,233.2,233.44,233.08,233.39,3989.0
2020-08-12 11:20:00,233.45,233.57,233.22,233.32,3044.0,233.45,233.57,233.22,233.32,3044.0
2020-08-12 11:25:00,233.35,233.63,233.35,233.43,2653.0,233.35,233.63,233.35,233.43,2653.0
2020-08-12 11:30:00,233.43,233.78,233.12,233.12,2651.0,233.43,233.78,233.12,233.12,2651.0
2020-08-12 11:35:00,233.08,233.26,233.0,233.17,2500.0,233.08,233.26,233.0,233.17,2500.0
2020-08-12 11:40:00,233.17,233.67,233.13,233.62,6711.0,233.17,233.67,233.13,233.62,6711.0
2020-08-12 11:45:00,233.52,233.8,233.37,233.5,3567.0,233.52,233.8,233.37,233.5,3567.0
2020-08-12 11:50:00,233.54,233.76,233.32,233.41,4790.0,233.54,233.76,233.32,233.41,4790.0
2020-08-12 11:55:00,233.42,233.58,233.17,233.23,4818.0,233.42,233.58,233.17,233.23,4818.0
2020-08-12 12:00:00,233.16,233.52,233.14,233.32,1716.0,233.16,233.52,233.14,233.32,1716.0
2020-08-12 12:05:00,233.32,233.66,233.32,233.5,4600.0,233.32,233.66,233.32,233.5,4600.0
2020-08-12 12:10:00,233.52,233.53,233.04,233.04,3750.0,233.52,233.53,233.04,233.04,3750.0
2020-08-12 12:15:00,233.09,233.44,232.86,233.16,12332.0,233.09,233.44,232.86,233.16,12332.0
2020-08-12 12:20:00,233.11,233.44,233.11,233.39,21287.0,233.11,233.44,233.11,233.39,21287.0
2020-08-12 12:25:00,233.32,233.34,233.08,233.1,6880.0,233.32,233.34,233.08,233.1,6880.0
2020-08-12 12:30:00,233.11,233.32,233.05,233.3,3039.0,233.11,233.32,233.05,233.3,3039.0
2020-08-12 12:35:00,233.34,233.44,233.15,233.32,5900.0,233.34,233.44,233.15,233.32,5900.0
2020-08-12 12:40:00,233.33,233.34,233.06,233.07,3833.0,233.33,233.34,233.06,233.07,3833.0
2020-08-12 12:45:00,232.9,232.9,232.21,232.21,8230.0,232.9,232.9,232.21,232.21,8230.0
2020-08-12 12:50:00,232.2,232.31,231.97,232.05,4102.0,232.2,232.31,231.97,232.05,4102.0
2020-08-12 12:55:00,232.06,232.09,231.48,231.59,4465.0,232.06,232.09,231.48,231.59,4465.0
2020-08-12 13:00:00,231.68,231.85,231.61,231.67,3564.0,231.68,231.85,231.61,231.67,3564.0
2020-08-12 13:05:00,231.5,231.72,231.15,231.15,5569.0,231.5,231.72,231.15,231.15,5569.0
2020-08-12 13:10:00,231.15,231.29,231.01,231.18,8400.0,231.15,231.29,231.01,231.18,8400.0
2020-08-12 13:15:00,231.05,231.24,230.35,230.64,5000.0,231.05,231.24,230.35,230.64,5000.0
2020-08-12 13:20:00,230.8,231.04,230.69,230.7,2000.0,230.8,231.04,230.69,230.7,2000.0
2020-08-12 13:25:00,230.83,230.83,230.6,230.75,2300.0,230.83,230.83,230.6,230.75,2300.0
2020-08-12 13:30:00,230.79,230.96,230.73,230.83,3267.0,230.79,230.96,230.73,230.83,3267.0
2020-08-12 13:35:00,230.94,231.05,230.81,230.95,4200.0,230.94,231.05,230.81,230.95,4200.0
2020-08-12 13:40:00,230.99,231.2,230.99,231.09,5735.0,230.99,231.2,230.99,231.09,5735.0
2020-08-12 13:45:00,231.15,231.36,231.11,231.14,4889.0,231.15,231.36,231.11,231.14,4889.0
2020-08-12 13:50:00,231.06,231.23,231.05,231.15,2896.0,231.06,231.23,231.05,231.15,2896.0
2020-08-12 13:55:00,231.05,231.52,231.05,231.42,8980.0,231.05,231.52,231.05,231.42,8980.0
2020-08-12 14:00:00,231.42,231.54,230.96,231.06,7222.0,231.42,231.54,230.96,231.06,7222.0
2020-08-12 14:05:00,231.06,231.19,230.89,230.89,3272.0,231.06,231.19,230.89,230.89,3272.0
2020-08-12 14:10:00,230.97,231.02,230.69,230.92,2450.0,230.97,231.02,230.69,230.92,2450.0
2020-08-12 14:15:00,230.82,231.09,230.82,230.94,5320.0,230.82,231.09,230.82,230.94,5320.0
2020-08-12 14:20:00,230.96,231.19,230.93,231.15,4831.0,230.96,231.19,230.93,231.15,4831.0
2020-08-12 14:25:00,231.1,231.19,230.95,231.12,3045.0,231.1,231.19,230.95,231.12,3045.0
2020-08-12 14:30:00,231.09,231.1,230.51,230.53,9538.0,231.09,231.1,230.51,230.53,9538.0
2020-08-12 14:35:00,230.52,230.71,230.39,230.61,3804.0,230.52,230.71,230.39,230.61,3804.0
2020-08-12 14:40:00,230.74,231.07,230.64,230.91,5107.0,230.74,231.07,230.64,230.91,5107.0
2020-08-12 14:45:00,230.9,231.0,230.66,230.76,6687.0,230.9,231.0,230.66,230.76,6687.0
2020-08-12 14:50:00,230.71,230.92,230.29,230.38,13886.0,230.71,230.92,230.29,230.38,13886.0
2020-08-12 14:55:00,230.41,230.55,230.12,230.32,11869.0,230.41,230.55,230.12,230.32,11869.0
2020-08-12 15:00:00,230.39,230.49,230.23,230.29,11919.0,230.39,230.49,230.23,230.29,11919.0
2020-08-12 15:05:00,230.29,230.62,230.25,230.34,8528.0,230.29,230.62,230.25,230.34,8528.0
2020-08-12 15:10:00,230.35,231.37,230.24,231.26,9711.0,230.35,231.37,230.24,231.26,9711.0
2020-08-12 15:15:00,231.34,231.93,231.16,231.93,4510.0,231.34,231.93,231.16,231.93,4510.0
2020-08-12 15:20:00,231.82,232.08,231.67,232.02,4201.0,231.82,232.08,231.67,232.02,4201.0
2020-08-12 15:25:00,231.97,231.97,231.56,231.69,4104.0,231.97,231.97,231.56,231.69,4104.0
2020-08-12 15:30:00,231.72,231.78,230.82,231.18,4428.0,231.72,231.78,230.82,231.18,4428.0
2020-08-12 15:35:00,231.1,231.33,230.85,231.33,10019.0,231.1,231.33,230.85,231.33,10019.0
2020-08-12 15:40:00,231.27,231.7,231.17,231.4,12329.0,231.27,231.7,231.17,231.4,12329.0
2020-08-12 15:45:00,231.4,231.49,231.16,231.38,7275.0,231.4,231.49,231.16,231.38,7275.0
2020-08-12 15:50:00,231.43,232.02,231.16,231.34,15879.0,231.43,232.02,231.16,231.34,15879.0
2020-08-12 15:55:00,231.33,231.84,231.24,231.82,28152.0,231.33,231.84,231.24,231.82,28152.0
2020-08-13 09:30:00,232.88,234.47,232.57,234.34,12732.0,232.88,234.47,232.57,234.34,12732.0
2020-08-13 09:35:00,234.07,236.38,234.01,236.38,7757.0,234.07,236.38,234.01,236.38,7757.0
2020-08-13 09:40:00,236.57,236.7,235.86,236.7,7648.0,236.57,236.7,235.86,236.7,7648.0
2020-08-13 09:45:00,236.62,237.86,236.62,237.2,19143.0,236.62,237.86,236.62,237.2,19143.0
2020-08-13 09:50:00,237.34,238.49,237.22,238.28,31388.0,237.34,238.49,237.22,238.28,31388.0
2020-08-13 09:55:00,238.17,239.13,238.07,238.76,9346.0,238.17,239.13,238.07,238.76,9346.0
2020-08-13 10:00:00,238.85,239.91,238.49,239.77,17840.0,238.85,239.91,238.49,239.77,17840.0
2020-08-13 10:05:00,239.97,240.24,239.65,240.05,15155.0,239.97,240.24,239.65,240.05,15155.0
2020-08-13 10:10:00,239.86,240.39,239.78,240.35,12955.0,239.86,240.39,239.78,240.35,12955.0
2020-08-13 10:15:00,240.33,240.42,239.04,240.42,14122.0,240.33,240.42,239.04,240.42,14122.0
2020-08-13 10:20:00,240.43,240.63,240.0,240.05,21021.0,240.43,240.63,240.0,240.05,21021.0
2020-08-13 10:25:00,239.96,240.84,239.74,240.62,16149.0,239.96,240.84,239.74,240.62,16149.0
2020-08-13 10:30:00,240.59,241.84,240.42,241.61,8500.0,240.59,241.84,240.42,241.61,8500.0
2020-08-13 10:35:00,241.48,241.89,240.8,241.61,10179.0,241.48,241.89,240.8,241.61,10179.0
2020-08-13 10:40:00,241.56,242.08,241.4,241.82,4497.0,241.56,242.08,241.4,241.82,4497.0
2020-08-13 10:45:00,241.68,242.56,241.68,242.42,9176.0,241.68,242.56,241.68,242.42,9176.0
2020-08-13 10:50:00,242.44,242.8,242.27,242.39,22041.0,242.44,242.8,242.27,242.39,22041.0
2020-08-13 10:55:00,242.43,243.19,242.26,243.08,21092.0,242.43,243.19,242.26,243.08,21092.0
2020-08-13 11:00:00,243.06,243.21,242.82,243.13,11242.0,243.06,243.21,242.82,243.13,11242.0
2020-08-13 11:05:00,243.2,243.25,242.19,242.45,10200.0,243.2,243.25,242.19,242.45,10200.0
2020-08-13 11:10:00,242.45,243.23,242.14,242.9,8813.0,242.45,243.23,242.14,242.9,8813.0
2020-08-13 11:15:00,242.9,243.24,242.6,243.17,5793.0,242.9,243.24,242.6,243.17,5793.0
2020-08-13 11:20:00,243.1,243.1,241.76,242.02,6440.0,243.1,243.1,241.76,242.02,6440.0
2020-08-13 11:25:00,242.01,242.02,241.25,241.55,3300.0,242.01,242.02,241.25,241.55,3300.0
2020-08-13 11:30:00,241.55,241.77,241.4,241.56,7680.0,241.55,241.77,241.4,241.56,7680.0
2020-08-13 11:35:00,241.54,241.84,241.5,241.76,2209.0,241.54,241.84,241.5,241.76,2209.0
2020-08-13 11:40:00,241.63,241.65,241.08,241.36,4252.0,241.63,241.65,241.08,241.36,4252.0
2020-08-13 11:45:00,241.26,241.49,241.15,241.36,6065.0,241.26,241.49,241.15,241.36,6065.0
2020-08-13 11:50:00,241.48,241.57,241.25,241.38,3415.0,241.48,241.57,241.25,241.38,3415.0
2020-08-13 11:55:00,241.43,241.44,241.13,241.44,3350.0,241.43,241.44,241.13,241.44,3350.0
2020-08-13 12:00:00,241.5,242.5,241.47,242.42,5375.0,241.5,242.5,241.47,242.42,5375.0
2020-08-13 12:05:00,242.46,242.53,242.18,242.18,9459.0,242.46,242.53,242.18,242.18,9459.0
2020-08-13 12:10:00,242.26,242.44,241.79,242.31,4126.0,242.26,242.44,241.79,242.31,4126.0
2020-08-13 12:15:00,242.21,242.8,242.12,242.73,6223.0,242.21,242.8,242.12,242.73,6223.0
2020-08-13 12:20:00,242.65,242.74,242.39,242.39,3872.0,242.65,242.74,242.39,242.39,3872.0
2020-08-13 12:25:00,242.31,242.46,242.16,242.41,3080.0,242.31,242.46,242.16,242.41,3080.0
2020-08-13 12:30:00,242.33,242.66,242.33,242.55,3700.0,242.33,242.66,242.33,242.55,3700.0
2020-08-13 12:35:00,242.52,242.52,242.16,242.18,4874.0,242.52,242.52,242.16,242.18,4874.0
2020-08-13 12:40:00,242.14,242.57,242.14,242.56,3565.0,242.14,242.57,242.14,242.56,3565.0
2020-08-13 12:45:00,242.56,242.62,242.38,242.46,2428.0,242.56,242.62,242.38,242.46,2428.0
2020-08-13 12:50:00,242.37,242.37,241.66,241.69,5083.0,242.37,242.37,241.66,241.69,5083.0
2020-08-13 12:55:00,241.79,242.41,241.77,242.36,5251.0,241.79,242.41,241.77,242.36,5251.0
2020-08-13 13:00:00,242.35,242.69,242.24,242.25,8906.0,242.35,242.69,242.24,242.25,8906.0
2020-08-13 13:05:00,242.16,242.16,241.73,241.8,4304.0,242.16,242.16,241.73,241.8,4304.0
2020-08-13 13:10:00,241.79,242.28,241.77,242.14,6052.0,241.79,242.28,241.77,242.14,6052.0
2020-08-13 13:15:00,242.15,242.15,241.17,241.17,9777.0,242.15,242.15,241.17,241.17,9777.0
2020-08-13 13:20:00,241.0,241.06,240.32,240.34,10302.0,241.0,241.06,240.32,240.34,10302.0
2020-08-13 13:25:00,240.36,240.51,239.93,240.06,13395.0,240.36,240.51,239.93,240.06,13395.0
2020-08-13 13:30:00,240.03,240.26,239.41,239.51,11106.0,240.03,240.26,239.41,239.51,11106.0
2020-08-13 13:35:00,239.47,239.93,239.37,239.87,5754.0,239.47,239.93,239.37,239.87,5754.0
2020-08-13 13:40:00,239.92,240.5,239.88,240.48,4534.0,239.92,240.5,239.88,240.48,4534.0
2020-08-13 13:45:00,240.26,240.55,240.09,240.55,3598.0,240.26,240.55,240.09,240.55,3598.0
2020-08-13 13:50:00,240.6,240.68,240.37,240.46,1700.0,240.6,240.68,240.37,240.46,1700.0
2020-08-13 13:55:00,240.48,240.54,240.27,240.43,2100.0,240.48,240.54,240.27,240.43,2100.0
2020-08-13 14:00:00,240.53,240.53,239.66,239.93,4911.0,240.53,240.53,239.66,239.93,4911.0
2020-08-13 14:05:00,239.98,240.16,239.78,239.84,7423.0,239.98,240.16,239.78,239.84,7423.0
2020-08-13 14:10:00,239.79,239.84,239.05,239.84,8104.0,239.79,239.84,239.05,239.84,8104.0
2020-08-13 14:15:00,239.94,240.5,239.33,239.4,11819.0,239.94,240.5,239.33,239.4,11819.0
2020-08-13 14:20:00,239.46,239.69,238.86,238.89,5456.0,239.46,239.69,238.86,238.89,5456.0
2020-08-13 14:25:00,239.06,239.43,238.92,239.1,5338.0,239.06,239.43,238.92,239.1,5338.0
2020-08-13 14:30:00,239.07,239.76,238.99,239.68,2869.0,239.07,239.76,238.99,239.68,2869.0
2020-08-13 14:35:00,239.58,239.6,238.64,238.78,4973.0,239.58,239.6,238.64,238.78,4973.0
2020-08-13 14:40:00,239.04,239.26,238.8,238.8,800.0,239.04,239.26,238.8,238.8,800.0
2020-08-13 14:45:00,239.35,239.65,239.01,239.01,3383.0,239.35,239.65,239.01,239.01,3383.0
2020-08-13 14:50:00,239.0,239.01,237.66,238.72,5880.0,239.0,239.01,237.66,238.72,5880.0
2020-08-13 14:55:00,238.52,239.1,238.37,238.49,4850.0,238.52,239.1,238.37,238.49,4850.0
2020-08-13 15:00:00,238.75,238.85,238.32,238.46,3540.0,238.75,238.85,238.32,238.46,3540.0
2020-08-13 15:05:00,238.45,238.79,238.09,238.35,8051.0,238.45,238.79,238.09,238.35,8051.0
2020-08-13 15:10:00,238.35,238.64,238.27,238.51,3753.0,238.35,238.64,238.27,238.51,3753.0
2020-08-13 15:15:00,238.48,238.81,238.39,238.69,4684.0,238.48,238.81,238.39,238.69,4684.0
2020-08-13 15:20:00,238.67,238.78,238.44,238.63,8119.0,238.67,238.78,238.44,238.63,8119.0
2020-08-13 15:25:00,238.55,238.62,238.2,238.48,6967.0,238.55,238.62,238.2,238.48,6967.0
2020-08-13 15:30:00,238.64,238.87,238.45,238.55,6761.0,238.64,238.87,238.45,238.55,6761.0
2020-08-13 15:35:00,238.52,238.89,238.51,238.59,13145.0,238.52,238.89,238.51,238.59,13145.0
2020-08-13 15:40:00,238.48,238.79,238.33,238.53,9364.0,238.48,238.79,238.33,238.53,9364.0
2020-08-13 15:45:00,238.58,238.63,237.94,237.96,18321.0,238.58,238.63,237.94,237.96,18321.0
2020-08-13 15:50:00,238.0,238.64,237.57,237.91,28791.0,238.0,238.64,237.57,237.91,28791.0
2020-08-13 15:55:00,237.92,238.34,237.68,238.34,37461.0,237.92,238.34,237.68,238.34,37461.0
2020-08-14 09:30:00,238.27,239.31,237.45,238.62,14510.0,238.27,239.31,237.45,238.62,14510.0
2020-08-14 09:35:00,238.44,239.63,238.2,239.07,8028.0,238.44,239.63,238.2,239.07,8028.0
2020-08-14 09:40:00,238.68,238.91,237.91,238.15,2400.0,238.68,238.91,237.91,238.15,2400.0
2020-08-14 09:45:00,237.75,237.92,236.26,236.39,11921.0,237.75,237.92,236.26,236.39,11921.0
2020-08-14 09:50:00,236.34,236.39,235.67,236.35,3922.0,236.34,236.39,235.67,236.35,3922.0
2020-08-14 09:55:00,236.21,236.92,236.17,236.92,1126.0,236.21,236.92,236.17,236.92,1126.0
2020-08-14 10:00:00,236.88,237.12,236.41,236.51,2097.0,236.88,237.12,236.41,236.51,2097.0
2020-08-14 10:05:00,236.28,236.56,236.0,236.07,2972.0,236.28,236.56,236.0,236.07,2972.0
2020-08-14 10:10:00,236.05,236.48,235.73,235.73,2769.0,236.05,236.48,235.73,235.73,2769.0
2020-08-14 10:15:00,235.83,235.83,235.13,235.18,2022.0,235.83,235.83,235.13,235.18,2022.0
2020-08-14 10:20:00,234.91,235.11,234.41,234.88,2205.0,234.91,235.11,234.41,234.88,2205.0
2020-08-14 10:25:00,234.88,235.08,234.16,234.25,2944.0,234.88,235.08,234.16,234.25,2944.0
2020-08-14 10:30:00,234.12,234.82,234.11,234.82,2077.0,234.12,234.82,234.11,234.82,2077.0
2020-08-14 10:35:00,235.02,235.02,234.23,234.55,3104.0,235.02,235.02,234.23,234.55,3104.0
2020-08-14 10:40:00,234.56,234.73,234.44,234.65,1159.0,234.56,234.73,234.44,234.65,1159.0
2020-08-14 10:45:00,234.54,235.64,234.54,235.42,3634.0,234.54,235.64,234.54,235.42,3634.0
2020-08-14 10:50:00,235.39,235.42,234.97,234.98,1514.0,235.39,235.42,234.97,234.98,1514.0
2020-08-14 10:55:00,235.0,235.01,233.93,234.27,4541.0,235.0,235.01,233.93,234.27,4541.0
2020-08-14 11:00:00,234.26,234.26,234.01,234.2,655.0,234.26,234.26,234.01,234.2,655.0
2020-08-14 11:05:00,234.36,234.72,234.35,234.72,1017.0,234.36,234.72,234.35,234.72,1017.0
2020-08-14 11:10:00,234.89,235.1,234.67,234.67,2386.0,234.89,235.1,234.67,234.67,2386.0
2020-08-14 11:15:00,234.9,235.04,234.32,234.37,906.0,234.9,235.04,234.32,234.37,906.0
2020-08-14 11:20:00,234.42,234.96,234.42,234.84,2264.0,234.42,234.96,234.42,234.84,2264.0
2020-08-14 11:25:00,234.89,234.89,234.27,234.27,3253.0,234.89,234.89,234.27,234.27,3253.0
2020-08-14 11:30:00,234.35,234.59,234.27,234.58,1553.0,234.35,234.59,234.27,234.58,1553.0
2020-08-14 11:35:00,234.54,234.54,234.06,234.06,2660.0,234.54,234.54,234.06,234.06,2660.0
2020-08-14 11:40:00,234.17,234.3,233.89,233.96,1841.0,234.17,234.3,233.89,233.96,1841.0
2020-08-14 11:45:00,233.86,234.13,233.55,233.68,2795.0,233.86,234.13,233.55,233.68,2795.0
2020-08-14 11:50:00,233.62,234.07,233.62,233.64,9324.0,233.62,234.07,233.62,233.64,9324.0
2020-08-14 11:55:00,233.64,233.64,233.46,233.62,2005.0,233.64,233.64,233.46,233.62,2005.0
2020-08-14 12:00:00,233.7,234.01,233.65,233.93,5103.0,233.7,234.01,233.65,233.93,5103.0
2020-08-14 12:05:00,233.93,234.2,233.88,234.12,1500.0,233.93,234.2,233.88,234.12,1500.0
2020-08-14 12:10:00,234.28,234.28,233.85,233.85,1900.0,234.28,234.28,233.85,233.85,1900.0
2020-08-14 12:15:00,233.85,234.15,233.79,234.15,2988.0,233.85,234.15,233.79,234.15,2988.0
2020-08-14 12:20:00,234.14,234.41,234.14,234.41,5646.0,234.14,234.41,234.14,234.41,5646.0
2020-08-14 12:25:00,234.25,234.39,234.04,234.11,2513.0,234.25,234.39,234.04,234.11,2513.0
2020-08-14 12:30:00,234.21,234.4,234.2,234.34,702.0,234.21,234.4,234.2,234.34,702.0
2020-08-14 12:35:00,234.84,235.42,234.84,235.3,1200.0,234.84,235.42,234.84,235.3,1200.0
2020-08-14 12:40:00,235.16,235.43,235.15,235.3,2399.0,235.16,235.43,235.15,235.3,2399.0
2020-08-14 12:45:00,235.29,235.42,235.01,235.18,2225.0,235.29,235.42,235.01,235.18,2225.0
2020-08-14 12:50:00,235.25,235.33,235.04,235.33,2865.0,235.25,235.33,235.04,235.33,2865.0
2020-08-14 12:55:00,235.44,235.54,235.25,235.48,2000.0,235.44,235.54,235.25,235.48,2000.0
2020-08-14 13:00:00,235.4,235.4,235.15,235.18,990.0,235.4,235.4,235.15,235.18,990.0
2020-08-14 13:05:00,234.98,235.05,234.81,234.81,1325.0,234.98,235.05,234.81,234.81,1325.0
2020-08-14 13:10:00,234.92,235.29,234.81,235.28,2900.0,234.92,235.29,234.81,235.28,2900.0
2020-08-14 13:15:00,235.11,235.32,235.01,235.32,1891.0,235.11,235.32,235.01,235.32,1891.0
2020-08-14 13:20:00,235.26,235.27,235.14,235.27,507.0,235.26,235.27,235.14,235.27,507.0
2020-08-14 13:25:00,235.34,235.41,235.02,235.02,1400.0,235.34,235.41,235.02,235.02,1400.0
2020-08-14 13:30:00,235.27,235.29,234.78,234.8,2500.0,235.27,235.29,234.78,234.8,2500.0
2020-08-14 13:35:00,234.8,234.8,234.39,234.43,2806.0,234.8,234.8,234.39,234.43,2806.0
2020-08-14 13:40:00,234.43,234.47,233.98,234.03,5797.0,234.43,234.47,233.98,234.03,5797.0
2020-08-14 13:45:00,233.93,233.96,233.7,233.88,5750.0,233.93,233.96,233.7,233.88,5750.0
2020-08-14 13:50:00,233.83,234.02,233.65,233.97,2700.0,233.83,234.02,233.65,233.97,2700.0
2020-08-14 13:55:00,233.99,234.28,233.99,234.23,1655.0,233.99,234.28,233.99,234.23,1655.0
2020-08-14 14:00:00,234.19,234.26,233.75,233.75,2100.0,234.19,234.26,233.75,233.75,2100.0
2020-08-14 14:05:00,233.85,234.05,233.65,234.0,3401.0,233.85,234.05,233.65,234.0,3401.0
2020-08-14 14:10:00,234.05,234.44,233.97,234.19,5903.0,234.05,234.44,233.97,234.19,5903.0
2020-08-14 14:15:00,234.31,234.42,233.95,233.95,3068.0,234.31,234.42,233.95,233.95,3068.0
2020-08-14 14:20:00,233.92,234.12,233.86,234.01,3200.0,233.92,234.12,233.86,234.01,3200.0
2020-08-14 14:25:00,233.93,233.93,233.51,233.81,4573.0,233.93,233.93,233.51,233.81,4573.0
2020-08-14 14:30:00,233.73,234.63,233.71,234.58,1800.0,233.73,234.63,233.71,234.58,1800.0
2020-08-14 14:35:00,234.57,234.57,234.38,234.39,1423.0,234.57,234.57,234.38,234.39,1423.0
2020-08-14 14:40:00,234.51,234.63,234.36,234.46,5607.0,234.51,234.63,234.36,234.46,5607.0
2020-08-14 14:45:00,234.4,234.8,234.4,234.57,1600.0,234.4,234.8,234.4,234.57,1600.0
2020-08-14 14:50:00,234.75,235.0,234.75,234.93,2400.0,234.75,235.0,234.75,234.93,2400.0
2020-08-14 14:55:00,234.97,235.05,234.91,234.99,2270.0,234.97,235.05,234.91,234.99,2270.0
2020-08-14 15:00:00,235.03,235.03,234.54,234.55,3304.0,235.03,235.03,234.54,234.55,3304.0
2020-08-14 15:05:00,234.66,234.9,234.49,234.6,3757.0,234.66,234.9,234.49,234.6,3757.0
2020-08-14 15:10:00,234.59,234.6,234.26,234.31,2700.0,234.59,234.6,234.26,234.31,2700.0
2020-08-14 15:15:00,234.26,234.41,234.09,234.09,3735.0,234.26,234.41,234.09,234.09,3735.0
2020-08-14 15:20:00,234.16,234.41,234.16,234.29,3317.0,234.16,234.41,234.16,234.29,3317.0
2020-08-14 15:25:00,234.19,234.74,234.18,234.3,4497.0,234.19,234.74,234.18,234.3,4497.0
2020-08-14 15:30:00,234.25,234.25,234.01,234.14,6177.0,234.25,234.25,234.01,234.14,6177.0
2020-08-14 15:35:00,234.14,234.35,234.04,234.19,6900.0,234.14,234.35,234.04,234.19,6900.0
2020-08-14 15:40:00,234.19,234.34,233.97,234.34,10097.0,234.19,234.34,233.97,234.34,10097.0
2020-08-14 15:45:00,234.36,234.42,233.85,233.85,11988.0,234.36,234.42,233.85,233.85,11988.0
2020-08-14 15:50:00,233.8,235.02,233.8,234.47,27094.0,233.8,235.02,233.8,234.47,27094.0
2020-08-14 15:55:00,234.48,234.68,234.16,234.18,32777.0,234.48,234.68,234.16,234.18,32777.0
2020-08-17 09:30:00,236.29,237.98,235.65,237.07,13382.0,236.29,237.98,235.65,237.07,13382.0
2020-08-17 09:35:00,237.16,237.47,236.72,237.21,9697.0,237.16,237.47,236.72,237.21,9697.0
2020-08-17 09:40:00,237.27,238.98,237.27,238.46,5663.0,237.27,238.98,237.27,238.46,5663.0
2020-08-17 09:45:00,238.81,238.9,238.06,238.06,3365.0,238.81,238.9,238.06,238.06,3365.0
2020-08-17 09:50:00,238.15,239.08,238.15,238.76,2305.0,238.15,239.08,238.15,238.76,2305.0
2020-08-17 09:55:00,238.8,238.92,238.35,238.39,4300.0,238.8,238.92,238.35,238.39,4300.0
2020-08-17 10:00:00,238.6,239.31,238.56,238.63,4263.0,238.6,239.31,238.56,238.63,4263.0
2020-08-17 10:05:00,238.55,238.88,238.34,238.58,5508.0,238.55,238.88,238.34,238.58,5508.0
2020-08-17 10:10:00,238.41,238.79,238.19,238.42,4972.0,238.41,238.79,238.19,238.42,4972.0
2020-08-17 10:15:00,238.25,238.78,238.16,238.46,3511.0,238.25,238.78,238.16,238.46,3511.0
2020-08-17 10:20:00,238.6,238.6,237.83,237.91,3825.0,238.6,238.6,237.83,237.91,3825.0
2020-08-17 10:25:00,237.81,238.47,237.8,238.42,2559.0,237.81,238.47,237.8,238.42,2559.0
2020-08-17 10:30:00,238.52,238.57,238.06,238.19,2126.0,238.52,238.57,238.06,238.19,2126.0
2020-08-17 10:35:00,238.38,239.01,238.36,238.84,4544.0,238.38,239.01,238.36,238.84,4544.0
2020-08-17 10:40:00,238.8,238.9,238.05,238.05,4960.0,238.8,238.9,238.05,238.05,4960.0
2020-08-17 10:45:00,237.83,237.94,237.35,237.92,5227.0,237.83,237.94,237.35,237.92,5227.0
2020-08-17 10:50:00,237.93,238.27,237.77,237.92,2925.0,237.93,238.27,237.77,237.92,2925.0
2020-08-17 10:55:00,237.89,237.89,237.33,237.81,5300.0,237.89,237.89,237.33,237.81,5300.0
2020-08-17 11:00:00,237.83,237.83,237.48,237.55,5100.0,237.83,237.83,237.48,237.55,5100.0
2020-08-17 11:05:00,237.47,237.61,237.47,237.51,5207.0,237.47,237.61,237.47,237.51,5207.0
2020-08-17 11:10:00,237.62,237.91,237.37,237.88,2311.0,237.62,237.91,237.37,237.88,2311.0
2020-08-17 11:15:00,237.84,238.28,237.83,238.28,1213.0,237.84,238.28,237.83,238.28,1213.0
2020-08-17 11:20:00,238.1,238.27,237.72,238.1,5522.0,238.1,238.27,237.72,238.1,5522.0
2020-08-17 11:25:00,238.35,238.35,238.06,238.13,1987.0,238.35,238.35,238.06,238.13,1987.0
2020-08-17 11:30:00,238.1,238.21,237.86,237.86,2600.0,238.1,238.21,237.86,237.86,2600.0
2020-08-17 11:35:00,237.78,237.94,237.73,237.81,2000.0,237.78,237.94,237.73,237.81,2000.0
2020-08-17 11:40:00,237.94,238.25,237.73,238.11,5612.0,237.94,238.25,237.73,238.11,5612.0
2020-08-17 11:45:00,238.12,238.76,237.99,238.61,3804.0,238.12,238.76,237.99,238.61,3804.0
2020-08-17 11:50:00,238.52,238.69,238.52,238.64,4305.0,238.52,238.69,238.52,238.64,4305.0
2020-08-17 11:55:00,238.69,238.95,238.69,238.95,1500.0,238.69,238.95,238.69,238.95,1500.0
2020-08-17 12:00:00,238.97,238.97,238.56,238.65,5925.0,238.97,238.97,238.56,238.65,5925.0
2020-08-17 12:05:00,238.61,238.66,238.47,238.61,6693.0,238.61,238.66,238.47,238.61,6693.0
2020-08-17 12:10:00,238.51,238.51,238.15,238.22,4400.0,238.51,238.51,238.15,238.22,4400.0
2020-08-17 12:15:00,238.3,238.4,237.98,237.98,2205.0,238.3,238.4,237.98,237.98,2205.0
2020-08-17 12:20:00,237.97,238.12,237.97,238.09,700.0,237.97,238.12,237.97,238.09,700.0
2020-08-17 12:25:00,238.26,238.41,238.16,238.28,2575.0,238.26,238.41,238.16,238.28,2575.0
2020-08-17 12:30:00,238.19,238.31,237.95,237.96,1400.0,238.19,238.31,237.95,237.96,1400.0
2020-08-17 12:35:00,238.0,238.49,238.0,238.31,1315.0,238.0,238.49,238.0,238.31,1315.0
2020-08-17 12:40:00,238.32,238.63,238.25,238.63,2101.0,238.32,238.63,238.25,238.63,2101.0
2020-08-17 12:45:00,238.62,239.05,238.61,239.01,3674.0,238.62,239.05,238.61,239.01,3674.0
2020-08-17 12:50:00,239.18,239.18,238.83,239.02,3496.0,239.18,239.18,238.83,239.02,3496.0
2020-08-17 12:55:00,238.98,239.07,238.82,238.82,1820.0,238.98,239.07,238.82,238.82,1820.0
2020-08-17 13:00:00,238.91,239.15,238.87,239.09,2746.0,238.91,239.15,238.87,239.09,2746.0
2020-08-17 13:05:00,239.05,239.13,238.98,239.1,2198.0,239.05,239.13,238.98,239.1,2198.0
2020-08-17 13:10:00,239.04,239.22,238.97,239.06,2051.0,239.04,239.22,238.97,239.06,2051.0
2020-08-17 13:15:00,239.03,239.25,238.92,239.02,3509.0,239.03,239.25,238.92,239.02,3509.0
2020-08-17 13:20:00,239.09,239.09,238.91,239.02,2003.0,239.09,239.09,238.91,239.02,2003.0
2020-08-17 13:25:00,238.91,239.05,238.8,239.02,2900.0,238.91,239.05,238.8,239.02,2900.0
2020-08-17 13:30:00,239.05,239.33,238.87,239.17,4719.0,239.05,239.33,238.87,239.17,4719.0
2020-08-17 13:35:00,239.33,239.35,239.17,239.35,6615.0,239.33,239.35,239.17,239.35,6615.0
2020-08-17 13:40:00,239.3,239.34,239.06,239.06,9828.0,239.3,239.34,239.06,239.06,9828.0
2020-08-17 13:45:00,239.15,239.15,238.82,238.92,2500.0,239.15,239.15,238.82,238.92,2500.0
2020-08-17 13:50:00,238.78,238.83,238.64,238.82,2400.0,238.78,238.83,238.64,238.82,2400.0
2020-08-17 13:55:00,238.71,238.78,238.53,238.63,1769.0,238.71,238.78,238.53,238.63,1769.0
2020-08-17 14:00:00,238.64,238.64,238.15,238.15,3762.0,238.64,238.64,238.15,238.15,3762.0
2020-08-17 14:05:00,238.1,238.3,238.07,238.28,3800.0,238.1,238.3,238.07,238.28,3800.0
2020-08-17 14:10:00,238.31,238.53,238.25,238.4,3206.0,238.31,238.53,238.25,238.4,3206.0
2020-08-17 14:15:00,238.47,238.62,238.44,238.48,2122.0,238.47,238.62,238.44,238.48,2122.0
2020-08-17 14:20:00,238.41,238.69,238.24,238.54,2030.0,238.41,238.69,238.24,238.54,2030.0
2020-08-17 14:25:00,238.49,238.61,238.27,238.42,1600.0,238.49,238.61,238.27,238.42,1600.0
2020-08-17 14:30:00,238.3,238.53,238.3,238.39,2821.0,238.3,238.53,238.3,238.39,2821.0
2020-08-17 14:35:00,238.45,238.75,238.45,238.66,2990.0,238.45,238.75,238.45,238.66,2990.0
2020-08-17 14:40:00,238.55,238.74,238.54,238.74,1729.0,238.55,238.74,238.54,238.74,1729.0
2020-08-17 14:45:00,238.79,238.79,238.44,238.46,2552.0,238.79,238.79,238.44,238.46,2552.0
2020-08-17 14:50:00,238.31,238.32,238.19,238.2,1500.0,238.31,238.32,238.19,238.2,1500.0
2020-08-17 14:55:00,238.24,238.69,238.24,238.65,2000.0,238.24,238.69,238.24,238.65,2000.0
2020-08-17 15:00:00,238.63,238.76,238.3,238.3,4860.0,238.63,238.76,238.3,238.3,4860.0
2020-08-17 15:05:00,238.3,238.63,238.18,238.61,11181.0,238.3,238.63,238.18,238.61,11181.0
2020-08-17 15:10:00,238.54,238.87,238.41,238.85,14454.0,238.54,238.87,238.41,238.85,14454.0
2020-08-17 15:15:00,238.82,239.17,238.82,238.88,15725.0,238.82,239.17,238.82,238.88,15725.0
2020-08-17 15:20:00,238.93,239.13,238.57,239.01,11691.0,238.93,239.13,238.57,239.01,11691.0
2020-08-17 15:25:00,238.99,239.13,238.96,239.13,4862.0,238.99,239.13,238.96,239.13,4862.0
2020-08-17 15:30:00,239.14,239.21,238.95,239.21,3527.0,239.14,239.21,238.95,239.21,3527.0
2020-08-17 15:35:00,239.24,239.24,239.1,239.1,2282.0,239.24,239.24,239.1,239.1,2282.0
2020-08-17 15:40:00,239.17,239.3,239.17,239.19,3200.0,239.17,239.3,239.17,239.19,3200.0
2020-08-17 15:45:00,239.18,239.3,239.04,239.04,66357.0,239.18,239.3,239.04,239.04,66357.0
2020-08-17 15:50:00,239.0,239.35,238.61,239.02,63500.0,239.0,239.35,238.61,239.02,63500.0
2020-08-17 15:55:00,239.02,239.13,238.74,239.13,27810.0,239.02,239.13,238.74,239.13,27810.0
2020-08-18 09:30:00,241.39,242.32,240.26,242.32,30206.0,241.39,242.32,240.26,242.32,30206.0
2020-08-18 09:35:00,242.08,242.22,241.47,242.22,10398.0,242.08,242.22,241.47,242.22,10398.0
2020-08-18 09:40:00,241.97,244.05,241.94,242.76,52834.0,241.97,244.05,241.94,242.76,52834.0
2020-08-18 09:45:00,242.76,245.0,242.7,244.9,23604.0,242.76,245.0,242.7,244.9,23604.0
2020-08-18 09:50:00,244.91,245.44,244.21,244.21,19154.0,244.91,245.44,244.21,244.21,19154.0
2020-08-18 09:55:00,243.97,244.76,243.52,244.05,16156.0,243.97,244.76,243.52,244.05,16156.0
2020-08-18 10:00:00,244.09,245.09,244.09,244.83,31368.0,244.09,245.09,244.09,244.83,31368.0
2020-08-18 10:05:00,244.96,245.01,243.85,244.09,49222.0,244.96,245.01,243.85,244.09,49222.0
2020-08-18 10:10:00,244.02,245.37,243.96,245.37,30558.0,244.02,245.37,243.96,245.37,30558.0
2020-08-18 10:15:00,245.15,245.42,244.73,245.21,9343.0,245.15,245.42,244.73,245.21,9343.0
2020-08-18 10:20:00,245.1,246.12,244.95,246.0,17911.0,245.1,246.12,244.95,246.0,17911.0
2020-08-18 10:25:00,245.98,246.33,244.53,244.68,14118.0,245.98,246.33,244.53,244.68,14118.0
2020-08-18 10:30:00,244.73,244.99,244.13,244.31,36317.0,244.73,244.99,244.13,244.31,36317.0
2020-08-18 10:35:00,244.45,244.83,244.39,244.53,11525.0,244.45,244.83,244.39,244.53,11525.0
2020-08-18 10:40:00,244.22,244.4,243.76,244.4,4131.0,244.22,244.4,243.76,244.4,4131.0
2020-08-18 10:45:00,244.25,244.89,244.18,244.7,3688.0,244.25,244.89,244.18,244.7,3688.0
2020-08-18 10:50:00,244.83,245.67,244.83,245.32,5960.0,244.83,245.67,244.83,245.32,5960.0
2020-08-18 10:55:00,245.13,245.16,244.75,245.15,4858.0,245.13,245.16,244.75,245.15,4858.0
2020-08-18 11:00:00,244.96,245.15,244.79,244.99,3592.0,244.96,245.15,244.79,244.99,3592.0
2020-08-18 11:05:00,245.03,245.51,244.99,245.41,4823.0,245.03,245.51,244.99,245.41,4823.0
2020-08-18 11:10:00,245.61,245.79,245.41,245.62,10486.0,245.61,245.79,245.41,245.62,10486.0
2020-08-18 11:15:00,245.53,245.58,245.15,245.34,3805.0,245.53,245.58,245.15,245.34,3805.0
2020-08-18 11:20:00,245.33,245.53,245.18,245.52,7275.0,245.33,245.53,245.18,245.52,7275.0
2020-08-18 11:25:00,245.65,245.72,245.41,245.41,6395.0,245.65,245.72,245.41,245.41,6395.0
2020-08-18 11:30:00,245.33,245.71,245.3,245.7,4447.0,245.33,245.71,245.3,245.7,4447.0
2020-08-18 11:35:00,245.58,246.09,245.34,245.36,10250.0,245.58,246.09,245.34,245.36,10250.0
2020-08-18 11:40:00,245.47,245.49,245.08,245.09,5250.0,245.47,245.49,245.08,245.09,5250.0
2020-08-18 11:45:00,245.1,245.15,244.72,244.73,3555.0,245.1,245.15,244.72,244.73,3555.0
2020-08-18 11:50:00,244.75,244.83,244.21,244.36,4836.0,244.75,244.83,244.21,244.36,4836.0
2020-08-18 11:55:00,244.7,244.7,244.25,244.53,2049.0,244.7,244.7,244.25,244.53,2049.0
2020-08-18 12:00:00,244.38,244.46,244.03,244.26,4200.0,244.38,244.46,244.03,244.26,4200.0
2020-08-18 12:05:00,244.18,244.54,244.01,244.42,6515.0,244.18,244.54,244.01,244.42,6515.0
2020-08-18 12:10:00,244.41,244.54,244.25,244.53,4360.0,244.41,244.54,244.25,244.53,4360.0
2020-08-18 12:15:00,244.45,244.45,243.87,244.19,4244.0,244.45,244.45,243.87,244.19,4244.0
2020-08-18 12:20:00,244.38,244.41,244.07,244.07,2900.0,244.38,244.41,244.07,244.07,2900.0
2020-08-18 12:25:00,244.05,244.62,244.05,244.62,4200.0,244.05,244.62,244.05,244.62,4200.0
2020-08-18 12:30:00,244.89,245.22,244.86,245.18,5328.0,244.89,245.22,244.86,245.18,5328.0
2020-08-18 12:35:00,245.11,245.12,244.97,244.98,1804.0,245.11,245.12,244.97,244.98,1804.0
2020-08-18 12:40:00,244.86,245.03,244.67,245.03,4700.0,244.86,245.03,244.67,245.03,4700.0
2020-08-18 12:45:00,245.04,245.14,244.82,245.1,6769.0,245.04,245.14,244.82,245.1,6769.0
2020-08-18 12:50:00,245.2,245.21,244.93,245.12,2400.0,245.2,245.21,244.93,245.12,2400.0
2020-08-18 12:55:00,245.15,245.15,244.91,245.07,2200.0,245.15,245.15,244.91,245.07,2200.0
2020-08-18 13:00:00,244.98,244.98,244.42,244.42,5043.0,244.98,244.98,244.42,244.42,5043.0
2020-08-18 13:05:00,244.47,244.78,244.47,244.78,9668.0,244.47,244.78,244.47,244.78,9668.0
2020-08-18 13:10:00,244.74,244.74,244.41,244.64,4402.0,244.74,244.74,244.41,244.64,4402.0
2020-08-18 13:15:00,244.6,244.6,244.27,244.45,3143.0,244.6,244.6,244.27,244.45,3143.0
2020-08-18 13:20:00,244.44,244.46,243.8,243.91,7379.0,244.44,244.46,243.8,243.91,7379.0
2020-08-18 13:25:00,243.95,244.02,243.8,243.81,4879.0,243.95,244.02,243.8,243.81,4879.0
2020-08-18 13:30:00,243.83,244.0,243.58,243.63,4319.0,243.83,244.0,243.58,243.63,4319.0
2020-08-18 13:35:00,243.65,243.71,243.42,243.42,8000.0,243.65,243.71,243.42,243.42,8000.0
2020-08-18 13:40:00,243.46,243.46,243.14,243.17,5454.0,243.46,243.46,243.14,243.17,5454.0
2020-08-18 13:45:00,243.19,243.51,243.19,243.51,11126.0,243.19,243.51,243.19,243.51,11126.0
2020-08-18 13:50:00,243.43,243.46,243.31,243.45,2700.0,243.43,243.46,243.31,243.45,2700.0
2020-08-18 13:55:00,243.52,243.67,243.18,243.2,5700.0,243.52,243.67,243.18,243.2,5700.0
2020-08-18 14:00:00,243.1,243.1,242.66,242.83,19063.0,243.1,243.1,242.66,242.83,19063.0
2020-08-18 14:05:00,242.8,242.8,242.38,242.8,11157.0,242.8,242.8,242.38,242.8,11157.0
2020-08-18 14:10:00,242.84,242.91,242.51,242.52,3248.0,242.84,242.91,242.51,242.52,3248.0
2020-08-18 14:15:00,242.51,242.57,242.09,242.1,25741.0,242.51,242.57,242.09,242.1,25741.0
2020-08-18 14:20:00,242.14,242.26,242.04,242.21,36415.0,242.14,242.26,242.04,242.21,36415.0
2020-08-18 14:25:00,242.2,242.65,241.92,242.59,37495.0,242.2,242.65,241.92,242.59,37495.0
2020-08-18 14:30:00,242.53,242.68,242.36,242.5,7845.0,242.53,242.68,242.36,242.5,7845.0
2020-08-18 14:35:00,242.44,242.48,241.91,241.97,10328.0,242.44,242.48,241.91,241.97,10328.0
2020-08-18 14:40:00,241.99,242.02,241.88,241.94,8164.0,241.99,242.02,241.88,241.94,8164.0
2020-08-18 14:45:00,242.0,242.31,241.93,242.25,9757.0,242.0,242.31,241.93,242.25,9757.0
2020-08-18 14:50:00,242.21,242.51,242.21,242.45,7713.0,242.21,242.51,242.21,242.45,7713.0
2020-08-18 14:55:00,242.44,242.59,242.37,242.5,6440.0,242.44,242.59,242.37,242.5,6440.0
2020-08-18 15:00:00,242.5,242.63,242.41,242.62,6603.0,242.5,242.63,242.41,242.62,6603.0
2020-08-18 15:05:00,242.58,242.78,242.56,242.59,15361.0,242.58,242.78,242.56,242.59,15361.0
2020-08-18 15:10:00,242.55,242.6,242.45,242.46,7277.0,242.55,242.6,242.45,242.46,7277.0
2020-08-18 15:15:00,242.43,242.91,242.43,242.86,17352.0,242.43,242.91,242.43,242.86,17352.0
2020-08-18 15:20:00,243.01,243.1,242.6,242.6,15489.0,243.01,243.1,242.6,242.6,15489.0
2020-08-18 15:25:00,242.51,242.79,242.46,242.76,10982.0,242.51,242.79,242.46,242.76,10982.0
2020-08-18 15:30:00,242.78,242.95,242.61,242.87,19027.0,242.78,242.95,242.61,242.87,19027.0
2020-08-18 15:35:00,242.92,243.36,242.77,243.07,17382.0,242.92,243.36,242.77,243.07,17382.0
2020-08-18 15:40:00,243.02,243.36,242.97,243.24,11294.0,243.02,243.36,242.97,243.24,11294.0
2020-08-18 15:45:00,243.25,243.26,243.04,243.13,18630.0,243.25,243.26,243.04,243.13,18630.0
2020-08-18 15:50:00,243.06,243.08,242.43,242.46,30768.0,243.06,243.08,242.43,242.46,30768.0
2020-08-18 15:55:00,242.56,242.88,242.35,242.79,56487.0,242.56,242.88,242.35,242.79,56487.0
2020-08-19 09:30:00,244.4,244.98,243.01,243.34,22791.0,244.4,244.98,243.01,243.34,22791.0
2020-08-19 09:35:00,243.62,243.87,243.17,243.68,7346.0,243.62,243.87,243.17,243.68,7346.0
2020-08-19 09:40:00,243.5,243.5,242.07,242.07,11623.0,243.5,243.5,242.07,242.07,11623.0
2020-08-19 09:45:00,242.15,242.15,240.55,240.77,24021.0,242.15,242.15,240.55,240.77,24021.0
2020-08-19 09:50:00,241.07,241.86,239.68,240.31,9054.0,241.07,241.86,239.68,240.31,9054.0
2020-08-19 09:55:00,240.39,240.68,239.17,240.03,12871.0,240.39,240.68,239.17,240.03,12871.0
2020-08-19 10:00:00,240.01,240.38,239.62,240.34,14304.0,240.01,240.38,239.62,240.34,14304.0
2020-08-19 10:05:00,240.12,240.52,240.0,240.42,14613.0,240.12,240.52,240.0,240.42,14613.0
2020-08-19 10:10:00,240.28,240.39,239.91,240.1,6924.0,240.28,240.39,239.91,240.1,6924.0
2020-08-19 10:15:00,240.12,240.58,240.12,240.4,8112.0,240.12,240.58,240.12,240.4,8112.0
2020-08-19 10:20:00,240.25,240.56,239.88,240.25,5761.0,240.25,240.56,239.88,240.25,5761.0
2020-08-19 10:25:00,240.34,241.02,240.29,240.93,3575.0,240.34,241.02,240.29,240.93,3575.0
2020-08-19 10:30:00,240.93,241.23,240.68,240.88,6600.0,240.93,241.23,240.68,240.88,6600.0
2020-08-19 10:35:00,240.9,241.17,240.89,241.11,5406.0,240.9,241.17,240.89,241.11,5406.0
2020-08-19 10:40:00,241.14,241.15,240.93,241.08,5270.0,241.14,241.15,240.93,241.08,5270.0
2020-08-19 10:45:00,241.21,241.61,241.07,241.55,27418.0,241.21,241.61,241.07,241.55,27418.0
2020-08-19 10:50:00,241.63,242.1,241.63,241.87,4171.0,241.63,242.1,241.63,241.87,4171.0
2020-08-19 10:55:00,241.87,242.12,241.68,241.99,12734.0,241.87,242.12,241.68,241.99,12734.0
2020-08-19 11:00:00,242.25,242.25,241.78,241.95,9575.0,242.25,242.25,241.78,241.95,9575.0
2020-08-19 11:05:00,242.05,242.9,241.98,242.43,34363.0,242.05,242.9,241.98,242.43,34363.0
2020-08-19 11:10:00,242.43,242.43,241.83,242.18,5546.0,242.43,242.43,241.83,242.18,5546.0
2020-08-19 11:15:00,242.24,242.51,242.24,242.33,10378.0,242.24,242.51,242.24,242.33,10378.0
2020-08-19 11:20:00,242.27,243.11,242.27,243.0,26946.0,242.27,243.11,242.27,243.0,26946.0
2020-08-19 11:25:00,242.99,243.4,242.97,243.38,11535.0,242.99,243.4,242.97,243.38,11535.0
2020-08-19 11:30:00,243.3,243.3,242.82,243.19,36493.0,243.3,243.3,242.82,243.19,36493.0
2020-08-19 11:35:00,243.27,243.33,243.0,243.09,7636.0,243.27,243.33,243.0,243.09,7636.0
2020-08-19 11:40:00,243.16,243.6,243.16,243.6,4167.0,243.16,243.6,243.16,243.6,4167.0
2020-08-19 11:45:00,243.63,243.64,243.32,243.47,8440.0,243.63,243.64,243.32,243.47,8440.0
2020-08-19 11:50:00,243.47,243.82,243.46,243.7,7658.0,243.47,243.82,243.46,243.7,7658.0
2020-08-19 11:55:00,243.73,244.17,243.69,244.09,6413.0,243.73,244.17,243.69,244.09,6413.0
2020-08-19 12:00:00,244.1,244.44,244.02,244.12,5112.0,244.1,244.44,244.02,244.12,5112.0
2020-08-19 12:05:00,244.24,244.24,243.96,243.96,3603.0,244.24,244.24,243.96,243.96,3603.0
2020-08-19 12:10:00,243.99,244.12,243.65,243.86,3300.0,243.99,244.12,243.65,243.86,3300.0
2020-08-19 12:15:00,243.66,243.94,243.47,243.47,4113.0,243.66,243.94,243.47,243.47,4113.0
2020-08-19 12:20:00,243.42,243.51,243.34,243.34,1904.0,243.42,243.51,243.34,243.34,1904.0
2020-08-19 12:25:00,243.42,243.44,242.95,243.03,4508.0,243.42,243.44,242.95,243.03,4508.0
2020-08-19 12:30:00,243.03,243.18,242.96,243.1,3115.0,243.03,243.18,242.96,243.1,3115.0
2020-08-19 12:35:00,243.06,243.2,242.94,243.18,2988.0,243.06,243.2,242.94,243.18,2988.0
2020-08-19 12:40:00,243.18,243.61,243.18,243.56,2200.0,243.18,243.61,243.18,243.56,2200.0
2020-08-19 12:45:00,243.49,243.5,243.16,243.21,4674.0,243.49,243.5,243.16,243.21,4674.0
2020-08-19 12:50:00,243.29,243.52,243.27,243.49,3800.0,243.29,243.52,243.27,243.49,3800.0
2020-08-19 12:55:00,243.49,243.68,243.42,243.63,1993.0,243.49,243.68,243.42,243.63,1993.0
2020-08-19 13:00:00,243.67,243.67,243.05,243.3,4564.0,243.67,243.67,243.05,243.3,4564.0
2020-08-19 13:05:00,243.24,243.24,242.97,242.98,1400.0,243.24,243.24,242.97,242.98,1400.0
2020-08-19 13:10:00,243.0,243.37,242.96,243.08,2600.0,243.0,243.37,242.96,243.08,2600.0
2020-08-19 13:15:00,243.13,243.46,243.05,243.45,1500.0,243.13,243.46,243.05,243.45,1500.0
2020-08-19 13:20:00,243.38,243.62,243.37,243.51,3190.0,243.38,243.62,243.37,243.51,3190.0
2020-08-19 13:25:00,243.51,243.84,243.5,243.72,3963.0,243.51,243.84,243.5,243.72,3963.0
2020-08-19 13:30:00,243.76,243.86,243.74,243.76,1400.0,243.76,243.86,243.74,243.76,1400.0
2020-08-19 13:35:00,243.82,244.02,243.76,243.94,6724.0,243.82,244.02,243.76,243.94,6724.0
2020-08-19 13:40:00,243.98,244.2,243.94,244.15,5704.0,243.98,244.2,243.94,244.15,5704.0
2020-08-19 13:45:00,244.18,244.59,244.17,244.44,4302.0,244.18,244.59,244.17,244.44,4302.0
2020-08-19 13:50:00,244.41,244.46,244.22,244.46,2665.0,244.41,244.46,244.22,244.46,2665.0
2020-08-19 13:55:00,244.54,244.71,244.54,244.61,13495.0,244.54,244.71,244.54,244.61,13495.0
2020-08-19 14:00:00,244.57,244.69,244.49,244.5,8870.0,244.57,244.69,244.49,244.5,8870.0
2020-08-19 14:05:00,244.57,244.57,243.75,244.36,7933.0,244.57,244.57,243.75,244.36,7933.0
2020-08-19 14:10:00,244.2,244.2,243.69,243.8,3817.0,244.2,244.2,243.69,243.8,3817.0
2020-08-19 14:15:00,243.83,244.12,243.72,243.72,11108.0,243.83,244.12,243.72,243.72,11108.0
2020-08-19 14:20:00,243.66,243.75,242.84,243.49,10426.0,243.66,243.75,242.84,243.49,10426.0
2020-08-19 14:25:00,243.65,244.11,243.2,243.46,4816.0,243.65,244.11,243.2,243.46,4816.0
2020-08-19 14:30:00,243.65,244.0,243.31,243.91,8900.0,243.65,244.0,243.31,243.91,8900.0
2020-08-19 14:35:00,243.8,243.93,243.26,243.79,12402.0,243.8,243.93,243.26,243.79,12402.0
2020-08-19 14:40:00,243.82,243.97,243.22,243.34,11747.0,243.82,243.97,243.22,243.34,11747.0
2020-08-19 14:45:00,243.6,243.89,243.35,243.51,7300.0,243.6,243.89,243.35,243.51,7300.0
2020-08-19 14:50:00,243.41,243.81,243.41,243.44,7740.0,243.41,243.81,243.41,243.44,7740.0
2020-08-19 14:55:00,243.43,243.8,243.43,243.45,9964.0,243.43,243.8,243.43,243.45,9964.0
2020-08-19 15:00:00,243.36,243.44,242.91,242.92,6757.0,243.36,243.44,242.91,242.92,6757.0
2020-08-19 15:05:00,243.0,243.15,242.8,243.06,8343.0,243.0,243.15,242.8,243.06,8343.0
2020-08-19 15:10:00,242.95,243.11,242.88,243.0,8341.0,242.95,243.11,242.88,243.0,8341.0
2020-08-19 15:15:00,243.0,243.06,242.79,242.81,9815.0,243.0,243.06,242.79,242.81,9815.0
2020-08-19 15:20:00,242.86,243.05,242.58,242.58,7801.0,242.86,243.05,242.58,242.58,7801.0
2020-08-19 15:25:00,242.55,242.7,242.07,242.24,7327.0,242.55,242.7,242.07,242.24,7327.0
2020-08-19 15:30:00,242.19,242.39,241.91,241.91,8728.0,242.19,242.39,241.91,241.91,8728.0
2020-08-19 15:35:00,241.98,242.08,241.93,241.97,8149.0,241.98,242.08,241.93,241.97,8149.0
2020-08-19 15:40:00,241.87,242.08,241.74,242.01,13971.0,241.87,242.08,241.74,242.01,13971.0
2020-08-19 15:45:00,242.01,242.04,241.63,241.68,11024.0,242.01,242.04,241.63,241.68,11024.0
2020-08-19 15:50:00,241.11,241.62,240.97,240.97,28200.0,241.11,241.62,240.97,240.97,28200.0
2020-08-19 15:55:00,240.94,241.6,240.93,241.42,49322.0,240.94,241.6,240.93,241.42,49322.0
2020-08-20 09:30:00,240.44,240.9,239.72,240.24,11231.0,240.44,240.9,239.72,240.24,11231.0
2020-08-20 09:35:00,239.89,240.66,239.81,239.94,3300.0,239.89,240.66,239.81,239.94,3300.0
2020-08-20 09:40:00,239.69,241.0,239.45,240.99,6698.0,239.69,241.0,239.45,240.99,6698.0
2020-08-20 09:45:00,241.32,242.07,241.32,241.7,3055.0,241.32,242.07,241.32,241.7,3055.0
2020-08-20 09:50:00,241.64,241.65,240.75,241.21,2310.0,241.64,241.65,240.75,241.21,2310.0
2020-08-20 09:55:00,241.19,241.3,240.61,240.95,1526.0,241.19,241.3,240.61,240.95,1526.0
2020-08-20 10:00:00,241.11,241.11,240.43,240.43,2755.0,241.11,241.11,240.43,240.43,2755.0
2020-08-20 10:05:00,240.47,241.29,240.47,241.17,3665.0,240.47,241.29,240.47,241.17,3665.0
2020-08-20 10:10:00,240.9,241.6,240.7,241.55,8957.0,240.9,241.6,240.7,241.55,8957.0
2020-08-20 10:15:00,241.41,242.39,241.41,242.39,3459.0,241.41,242.39,241.41,242.39,3459.0
2020-08-20 10:20:00,242.29,242.8,242.16,242.61,7861.0,242.29,242.8,242.16,242.61,7861.0
2020-08-20 10:25:00,242.69,242.97,242.43,242.97,3160.0,242.69,242.97,242.43,242.97,3160.0
2020-08-20 10:30:00,243.3,243.57,243.06,243.24,4272.0,243.3,243.57,243.06,243.24,4272.0
2020-08-20 10:35:00,243.5,243.52,243.1,243.36,2940.0,243.5,243.52,243.1,243.36,2940.0
2020-08-20 10:40:00,243.36,243.55,243.25,243.53,9809.0,243.36,243.55,243.25,243.53,9809.0
2020-08-20 10:45:00,243.43,243.77,243.29,243.77,2013.0,243.43,243.77,243.29,243.77,2013.0
2020-08-20 10:50:00,243.69,244.01,243.69,243.9,3525.0,243.69,244.01,243.69,243.9,3525.0
2020-08-20 10:55:00,243.77,244.82,243.76,244.73,6512.0,243.77,244.82,243.76,244.73,6512.0
2020-08-20 11:00:00,244.8,244.8,244.36,244.74,4994.0,244.8,244.8,244.36,244.74,4994.0
2020-08-20 11:05:00,244.77,244.77,244.06,244.32,8346.0,244.77,244.77,244.06,244.32,8346.0
2020-08-20 11:10:00,244.37,244.48,244.15,244.42,5752.0,244.37,244.48,244.15,244.42,5752.0
2020-08-20 11:15:00,244.29,244.64,244.29,244.52,4610.0,244.29,244.64,244.29,244.52,4610.0
2020-08-20 11:20:00,244.55,244.96,244.31,244.62,10967.0,244.55,244.96,244.31,244.62,10967.0
2020-08-20 11:25:00,244.64,244.87,244.36,244.6,5167.0,244.64,244.87,244.36,244.6,5167.0
2020-08-20 11:30:00,244.69,245.38,244.56,245.35,10138.0,244.69,245.38,244.56,245.35,10138.0
2020-08-20 11:35:00,245.37,246.68,245.31,246.45,15380.0,245.37,246.68,245.31,246.45,15380.0
2020-08-20 11:40:00,246.45,246.77,246.04,246.74,15347.0,246.45,246.77,246.04,246.74,15347.0
2020-08-20 11:45:00,246.86,247.17,246.72,246.88,17298.0,246.86,247.17,246.72,246.88,17298.0
2020-08-20 11:50:00,246.89,247.86,246.89,247.81,17256.0,246.89,247.86,246.89,247.81,17256.0
2020-08-20 11:55:00,247.81,248.49,247.73,248.03,20512.0,247.81,248.49,247.73,248.03,20512.0
2020-08-20 12:00:00,248.06,248.06,246.92,247.29,12287.0,248.06,248.06,246.92,247.29,12287.0
2020-08-20 12:05:00,247.15,247.66,246.78,246.92,6722.0,247.15,247.66,246.78,246.92,6722.0
2020-08-20 12:10:00,247.02,247.41,246.57,246.81,6733.0,247.02,247.41,246.57,246.81,6733.0
2020-08-20 12:15:00,246.93,247.18,246.56,246.61,8536.0,246.93,247.18,246.56,246.61,8536.0
2020-08-20 12:20:00,246.65,246.88,246.65,246.88,2309.0,246.65,246.88,246.65,246.88,2309.0
2020-08-20 12:25:00,246.67,246.7,246.32,246.51,3028.0,246.67,246.7,246.32,246.51,3028.0
2020-08-20 12:30:00,246.45,246.49,246.25,246.35,2187.0,246.45,246.49,246.25,246.35,2187.0
2020-08-20 12:35:00,246.43,246.82,246.43,246.8,3275.0,246.43,246.82,246.43,246.8,3275.0
2020-08-20 12:40:00,247.01,247.01,246.84,246.91,1000.0,247.01,247.01,246.84,246.91,1000.0
2020-08-20 12:45:00,246.97,247.09,246.86,246.88,2996.0,246.97,247.09,246.86,246.88,2996.0
2020-08-20 12:50:00,246.77,246.91,246.5,246.91,3397.0,246.77,246.91,246.5,246.91,3397.0
2020-08-20 12:55:00,246.93,246.94,246.39,246.5,1600.0,246.93,246.94,246.39,246.5,1600.0
2020-08-20 13:00:00,246.5,246.8,246.47,246.78,1656.0,246.5,246.8,246.47,246.78,1656.0
2020-08-20 13:05:00,246.73,246.74,246.27,246.67,3021.0,246.73,246.74,246.27,246.67,3021.0
2020-08-20 13:10:00,246.65,247.11,246.65,246.98,2231.0,246.65,247.11,246.65,246.98,2231.0
2020-08-20 13:15:00,246.96,247.27,246.8,247.16,5810.0,246.96,247.27,246.8,247.16,5810.0
2020-08-20 13:20:00,247.28,247.77,247.21,247.7,5501.0,247.28,247.77,247.21,247.7,5501.0
2020-08-20 13:25:00,247.51,247.64,247.3,247.3,1415.0,247.51,247.64,247.3,247.3,1415.0
2020-08-20 13:30:00,247.3,247.47,247.21,247.41,3326.0,247.3,247.47,247.21,247.41,3326.0
2020-08-20 13:35:00,247.47,247.5,247.19,247.23,2335.0,247.47,247.5,247.19,247.23,2335.0
2020-08-20 13:40:00,247.27,247.64,247.27,247.62,3216.0,247.27,247.64,247.27,247.62,3216.0
2020-08-20 13:45:00,247.58,247.65,247.29,247.42,2325.0,247.58,247.65,247.29,247.42,2325.0
2020-08-20 13:50:00,247.33,247.6,247.22,247.47,3001.0,247.33,247.6,247.22,247.47,3001.0
2020-08-20 13:55:00,247.45,247.81,247.44,247.77,3000.0,247.45,247.81,247.44,247.77,3000.0
2020-08-20 14:00:00,247.7,247.88,247.55,247.6,4092.0,247.7,247.88,247.55,247.6,4092.0
2020-08-20 14:05:00,247.55,248.75,247.55,248.75,31210.0,247.55,248.75,247.55,248.75,31210.0
2020-08-20 14:10:00,248.73,248.89,248.24,248.28,12478.0,248.73,248.89,248.24,248.28,12478.0
2020-08-20 14:15:00,248.22,248.82,248.16,248.63,13252.0,248.22,248.82,248.16,248.63,13252.0
2020-08-20 14:20:00,248.64,249.37,248.47,249.14,7867.0,248.64,249.37,248.47,249.14,7867.0
2020-08-20 14:25:00,249.15,249.17,248.81,248.99,5525.0,249.15,249.17,248.81,248.99,5525.0
2020-08-20 14:30:00,249.02,249.32,249.0,249.25,5857.0,249.02,249.32,249.0,249.25,5857.0
2020-08-20 14:35:00,249.19,249.44,249.0,249.07,7580.0,249.19,249.44,249.0,249.07,7580.0
2020-08-20 14:40:00,248.93,249.05,248.83,248.96,11791.0,248.93,249.05,248.83,248.96,11791.0
2020-08-20 14:45:00,249.09,249.67,249.02,249.67,5253.0,249.09,249.67,249.02,249.67,5253.0
2020-08-20 14:50:00,249.57,249.64,249.27,249.44,7125.0,249.57,249.64,249.27,249.44,7125.0
2020-08-20 14:55:00,249.54,249.91,249.54,249.91,8455.0,249.54,249.91,249.54,249.91,8455.0
2020-08-20 15:00:00,249.9,250.25,249.73,250.02,17055.0,249.9,250.25,249.73,250.02,17055.0
2020-08-20 15:05:00,250.0,250.24,249.85,250.24,7566.0,250.0,250.24,249.85,250.24,7566.0
2020-08-20 15:10:00,250.31,250.62,249.89,249.89,16490.0,250.31,250.62,249.89,249.89,16490.0
2020-08-20 15:15:00,249.94,250.04,249.4,249.48,13106.0,249.94,250.04,249.4,249.48,13106.0
2020-08-20 15:20:00,249.47,249.7,249.0,249.61,14817.0,249.47,249.7,249.0,249.61,14817.0
2020-08-20 15:25:00,249.66,249.87,249.44,249.84,10471.0,249.66,249.87,249.44,249.84,10471.0
2020-08-20 15:30:00,249.82,249.98,249.54,249.83,11185.0,249.82,249.98,249.54,249.83,11185.0
2020-08-20 15:35:00,249.82,250.18,249.7,249.92,11783.0,249.82,250.18,249.7,249.92,11783.0
2020-08-20 15:40:00,249.99,250.32,249.8,250.09,9243.0,249.99,250.32,249.8,250.09,9243.0
2020-08-20 15:45:00,250.17,250.31,249.94,249.94,14299.0,250.17,250.31,249.94,249.94,14299.0
2020-08-20 15:50:00,249.83,249.89,249.21,249.31,25710.0,249.83,249.89,249.21,249.31,25710.0
2020-08-20 15:55:00,249.25,249.38,249.13,249.15,53024.0,249.25,249.38,249.13,249.15,53024.0
2020-08-21 09:30:00,249.16,249.94,248.31,248.74,69174.0,249.16,249.94,248.31,248.74,69174.0
2020-08-21 09:35:00,248.52,248.89,246.4,246.72,36270.0,248.52,248.89,246.4,246.72,36270.0
2020-08-21 09:40:00,246.49,247.76,246.23,247.42,19801.0,246.49,247.76,246.23,247.42,19801.0
2020-08-21 09:45:00,247.43,247.96,245.73,245.97,11165.0,247.43,247.96,245.73,245.97,11165.0
2020-08-21 09:50:00,245.94,246.67,245.27,246.5,13482.0,245.94,246.67,245.27,246.5,13482.0
2020-08-21 09:55:00,246.36,247.89,246.35,247.59,17847.0,246.36,247.89,246.35,247.59,17847.0
2020-08-21 10:00:00,247.59,247.96,246.75,247.8,16752.0,247.59,247.96,246.75,247.8,16752.0
2020-08-21 10:05:00,247.63,247.73,246.96,247.23,6809.0,247.63,247.73,246.96,247.23,6809.0
2020-08-21 10:10:00,247.09,247.09,246.43,246.43,6407.0,247.09,247.09,246.43,246.43,6407.0
2020-08-21 10:15:00,246.49,247.03,246.48,246.82,2519.0,246.49,247.03,246.48,246.82,2519.0
2020-08-21 10:20:00,246.83,247.18,246.27,247.18,5099.0,246.83,247.18,246.27,247.18,5099.0
2020-08-21 10:25:00,247.27,247.5,247.22,247.3,6566.0,247.27,247.5,247.22,247.3,6566.0
2020-08-21 10:30:00,247.5,248.83,247.48,248.8,5121.0,247.5,248.83,247.48,248.8,5121.0
2020-08-21 10:35:00,248.6,248.78,248.32,248.4,4426.0,248.6,248.78,248.32,248.4,4426.0
2020-08-21 10:40:00,248.36,248.45,248.07,248.27,3605.0,248.36,248.45,248.07,248.27,3605.0
2020-08-21 10:45:00,248.36,248.59,247.91,248.09,3932.0,248.36,248.59,247.91,248.09,3932.0
2020-08-21 10:50:00,248.2,248.46,247.91,248.38,6319.0,248.2,248.46,247.91,248.38,6319.0
2020-08-21 10:55:00,248.3,248.52,248.18,248.22,4732.0,248.3,248.52,248.18,248.22,4732.0
2020-08-21 11:00:00,248.22,248.26,247.37,247.38,3670.0,248.22,248.26,247.37,247.38,3670.0
2020-08-21 11:05:00,247.18,247.83,246.94,246.94,3352.0,247.18,247.83,246.94,246.94,3352.0
2020-08-21 11:10:00,247.24,247.62,247.24,247.24,1300.0,247.24,247.62,247.24,247.24,1300.0
2020-08-21 11:15:00,247.49,247.49,247.23,247.28,1400.0,247.49,247.49,247.23,247.28,1400.0
2020-08-21 11:20:00,247.22,247.96,247.19,247.87,906.0,247.22,247.96,247.19,247.87,906.0
2020-08-21 11:25:00,248.13,248.18,247.57,247.83,3441.0,248.13,248.18,247.57,247.83,3441.0
2020-08-21 11:30:00,247.69,247.75,246.91,246.91,1189.0,247.69,247.75,246.91,246.91,1189.0
2020-08-21 11:35:00,246.91,246.94,246.57,246.82,2500.0,246.91,246.94,246.57,246.82,2500.0
2020-08-21 11:40:00,246.82,247.42,246.72,246.91,1554.0,246.82,247.42,246.72,246.91,1554.0
2020-08-21 11:45:00,246.68,247.37,246.67,247.17,2000.0,246.68,247.37,246.67,247.17,2000.0
2020-08-21 11:50:00,247.35,247.35,247.0,247.29,3914.0,247.35,247.35,247.0,247.29,3914.0
2020-08-21 11:55:00,247.3,247.5,246.27,246.52,4089.0,247.3,247.5,246.27,246.52,4089.0
2020-08-21 12:00:00,246.68,247.48,246.68,247.36,3477.0,246.68,247.48,246.68,247.36,3477.0
2020-08-21 12:05:00,247.44,247.97,247.43,247.7,3104.0,247.44,247.97,247.43,247.7,3104.0
2020-08-21 12:10:00,247.69,248.08,247.68,247.83,5344.0,247.69,248.08,247.68,247.83,5344.0
2020-08-21 12:15:00,247.85,248.29,247.84,247.85,5499.0,247.85,248.29,247.84,247.85,5499.0
2020-08-21 12:20:00,247.71,247.76,247.63,247.72,5300.0,247.71,247.76,247.63,247.72,5300.0
2020-08-21 12:25:00,247.77,247.92,247.7,247.7,1766.0,247.77,247.92,247.7,247.7,1766.0
2020-08-21 12:30:00,248.06,248.06,247.57,247.73,2431.0,248.06,248.06,247.57,247.73,2431.0
2020-08-21 12:35:00,247.71,247.82,247.54,247.67,9300.0,247.71,247.82,247.54,247.67,9300.0
2020-08-21 12:40:00,247.68,248.01,247.68,247.7,2200.0,247.68,248.01,247.68,247.7,2200.0
2020-08-21 12:45:00,247.84,247.89,247.7,247.89,1000.0,247.84,247.89,247.7,247.89,1000.0
2020-08-21 12:50:00,247.86,247.95,247.38,247.95,2532.0,247.86,247.95,247.38,247.95,2532.0
2020-08-21 12:55:00,247.65,247.69,247.43,247.59,2500.0,247.65,247.69,247.43,247.59,2500.0
2020-08-21 13:00:00,247.63,247.83,247.0,247.25,3906.0,247.63,247.83,247.0,247.25,3906.0
2020-08-21 13:05:00,247.36,247.52,247.25,247.25,956.0,247.36,247.52,247.25,247.25,956.0
2020-08-21 13:10:00,247.25,247.25,246.93,247.18,1915.0,247.25,247.25,246.93,247.18,1915.0
2020-08-21 13:15:00,247.28,247.3,247.02,247.15,5495.0,247.28,247.3,247.02,247.15,5495.0
2020-08-21 13:20:00,247.11,247.22,246.95,247.2,7046.0,247.11,247.22,246.95,247.2,7046.0
2020-08-21 13:25:00,247.07,247.28,247.0,247.26,2089.0,247.07,247.28,247.0,247.26,2089.0
2020-08-21 13:30:00,247.38,247.38,246.86,247.09,10687.0,247.38,247.38,246.86,247.09,10687.0
2020-08-21 13:35:00,247.1,247.54,247.1,247.4,1900.0,247.1,247.54,247.1,247.4,1900.0
2020-08-21 13:40:00,247.35,247.35,246.89,246.97,2168.0,247.35,247.35,246.89,246.97,2168.0
2020-08-21 13:45:00,247.0,247.28,246.92,247.26,5296.0,247.0,247.28,246.92,247.26,5296.0
2020-08-21 13:50:00,247.32,247.37,247.03,247.11,3050.0,247.32,247.37,247.03,247.11,3050.0
2020-08-21 13:55:00,247.11,247.15,246.94,247.02,5658.0,247.11,247.15,246.94,247.02,5658.0
2020-08-21 14:00:00,247.01,247.17,246.8,247.08,2900.0,247.01,247.17,246.8,247.08,2900.0
2020-08-21 14:05:00,247.16,247.24,247.05,247.19,56700.0,247.16,247.24,247.05,247.19,56700.0
2020-08-21 14:10:00,247.33,247.47,247.33,247.34,1500.0,247.33,247.47,247.33,247.34,1500.0
2020-08-21 14:15:00,247.39,247.99,247.39,247.9,4741.0,247.39,247.99,247.39,247.9,4741.0
2020-08-21 14:20:00,247.93,247.93,247.55,247.59,1300.0,247.93,247.93,247.55,247.59,1300.0
2020-08-21 14:25:00,247.66,247.66,247.51,247.53,3242.0,247.66,247.66,247.51,247.53,3242.0
2020-08-21 14:30:00,247.44,247.44,246.66,246.93,12800.0,247.44,247.44,246.66,246.93,12800.0
2020-08-21 14:35:00,247.04,247.2,246.49,246.67,5618.0,247.04,247.2,246.49,246.67,5618.0
2020-08-21 14:40:00,246.61,247.31,246.53,247.15,5499.0,246.61,247.31,246.53,247.15,5499.0
2020-08-21 14:45:00,247.01,247.5,246.99,247.5,2800.0,247.01,247.5,246.99,247.5,2800.0
2020-08-21 14:50:00,247.52,247.52,247.12,247.19,5300.0,247.52,247.52,247.12,247.19,5300.0
2020-08-21 14:55:00,247.28,247.58,247.26,247.36,3325.0,247.28,247.58,247.26,247.36,3325.0
2020-08-21 15:00:00,247.38,247.72,247.34,247.35,3162.0,247.38,247.72,247.34,247.35,3162.0
2020-08-21 15:05:00,247.34,247.69,247.34,247.64,2700.0,247.34,247.69,247.34,247.64,2700.0
2020-08-21 15:10:00,247.62,247.63,247.24,247.37,3112.0,247.62,247.63,247.24,247.37,3112.0
2020-08-21 15:15:00,247.31,247.6,247.27,247.38,4939.0,247.31,247.6,247.27,247.38,4939.0
2020-08-21 15:20:00,247.54,248.09,247.54,247.99,7075.0,247.54,248.09,247.54,247.99,7075.0
2020-08-21 15:25:00,247.99,248.14,247.83,247.97,5147.0,247.99,248.14,247.83,247.97,5147.0
2020-08-21 15:30:00,247.98,248.04,247.8,248.02,7684.0,247.98,248.04,247.8,248.02,7684.0
2020-08-21 15:35:00,248.03,248.25,247.94,248.01,8249.0,248.03,248.25,247.94,248.01,8249.0
2020-08-21 15:40:00,247.94,247.95,247.8,247.89,8608.0,247.94,247.95,247.8,247.89,8608.0
2020-08-21 15:45:00,247.94,248.17,247.86,248.08,12189.0,247.94,248.17,247.86,248.08,12189.0
2020-08-21 15:50:00,248.0,248.25,247.87,247.92,13804.0,248.0,248.25,247.87,247.92,13804.0
2020-08-21 15:55:00,247.94,248.38,247.94,248.15,21680.0,247.94,248.38,247.94,248.15,21680.0
2020-08-24 09:30:00,250.9,251.92,250.1,251.33,83203.0,250.9,251.92,250.1,251.33,83203.0
2020-08-24 09:35:00,251.33,252.53,250.72,252.31,25148.0,251.33,252.53,250.72,252.31,25148.0
2020-08-24 09:40:00,252.31,253.47,252.13,252.28,25331.0,252.31,253.47,252.13,252.28,25331.0
2020-08-24 09:45:00,252.33,253.23,251.8,252.08,23270.0,252.33,253.23,251.8,252.08,23270.0
2020-08-24 09:50:00,252.27,252.28,250.32,250.33,11264.0,252.27,252.28,250.32,250.33,11264.0
2020-08-24 09:55:00,250.34,252.02,250.1,252.02,13297.0,250.34,252.02,250.1,252.02,13297.0
2020-08-24 10:00:00,252.07,252.21,250.65,251.56,12709.0,252.07,252.21,250.65,251.56,12709.0
2020-08-24 10:05:00,251.57,252.11,250.6,250.94,8321.0,251.57,252.11,250.6,250.94,8321.0
2020-08-24 10:10:00,251.04,252.1,251.04,251.63,7954.0,251.04,252.1,251.04,251.63,7954.0
2020-08-24 10:15:00,251.93,252.49,251.77,252.31,14003.0,251.93,252.49,251.77,252.31,14003.0
2020-08-24 10:20:00,251.99,252.62,251.49,252.11,12442.0,251.99,252.62,251.49,252.11,12442.0
2020-08-24 10:25:00,252.11,252.61,251.69,252.16,7373.0,252.11,252.61,251.69,252.16,7373.0
2020-08-24 10:30:00,252.03,252.03,250.72,251.2,8775.0,252.03,252.03,250.72,251.2,8775.0
2020-08-24 10:35:00,251.36,251.59,250.93,251.12,5894.0,251.36,251.59,250.93,251.12,5894.0
2020-08-24 10:40:00,251.01,251.21,250.52,251.04,12354.0,251.01,251.21,250.52,251.04,12354.0
2020-08-24 10:45:00,251.14,251.5,251.0,251.3,11620.0,251.14,251.5,251.0,251.3,11620.0
2020-08-24 10:50:00,251.07,251.08,250.29,250.3,20687.0,251.07,251.08,250.29,250.3,20687.0
2020-08-24 10:55:00,250.23,250.88,249.8,250.01,19342.0,250.23,250.88,249.8,250.01,19342.0
2020-08-24 11:00:00,249.73,251.27,249.72,251.11,6527.0,249.73,251.27,249.72,251.11,6527.0
2020-08-24 11:05:00,251.01,251.01,250.28,250.69,14319.0,251.01,251.01,250.28,250.69,14319.0
2020-08-24 11:10:00,250.72,250.88,250.14,250.23,4508.0,250.72,250.88,250.14,250.23,4508.0
2020-08-24 11:15:00,250.23,250.29,250.07,250.22,4262.0,250.23,250.29,250.07,250.22,4262.0
2020-08-24 11:20:00,250.3,250.63,250.2,250.62,1912.0,250.3,250.63,250.2,250.62,1912.0
2020-08-24 11:25:00,250.35,250.42,249.79,249.79,5404.0,250.35,250.42,249.79,249.79,5404.0
2020-08-24 11:30:00,250.0,250.55,249.79,250.0,3250.0,250.0,250.55,249.79,250.0,3250.0
2020-08-24 11:35:00,249.85,250.34,249.65,250.02,3676.0,249.85,250.34,249.65,250.02,3676.0
2020-08-24 11:40:00,250.37,250.89,250.37,250.82,5971.0,250.37,250.89,250.37,250.82,5971.0
2020-08-24 11:45:00,250.81,251.03,250.68,250.94,2805.0,250.81,251.03,250.68,250.94,2805.0
2020-08-24 11:50:00,250.97,251.14,250.45,251.14,7357.0,250.97,251.14,250.45,251.14,7357.0
2020-08-24 11:55:00,251.01,251.33,250.87,251.24,3542.0,251.01,251.33,250.87,251.24,3542.0
2020-08-24 12:00:00,251.36,252.13,251.32,251.78,8648.0,251.36,252.13,251.32,251.78,8648.0
2020-08-24 12:05:00,251.87,251.87,251.34,251.56,3140.0,251.87,251.87,251.34,251.56,3140.0
2020-08-24 12:10:00,251.62,251.86,251.62,251.83,4600.0,251.62,251.86,251.62,251.83,4600.0
2020-08-24 12:15:00,251.9,252.32,251.89,252.08,9707.0,251.9,252.32,251.89,252.08,9707.0
2020-08-24 12:20:00,252.14,252.19,251.95,251.96,9144.0,252.14,252.19,251.95,251.96,9144.0
2020-08-24 12:25:00,251.75,251.75,251.1,251.11,13408.0,251.75,251.75,251.1,251.11,13408.0
2020-08-24 12:30:00,251.0,251.25,250.83,250.98,5790.0,251.0,251.25,250.83,250.98,5790.0
2020-08-24 12:35:00,251.16,251.39,250.84,251.13,4471.0,251.16,251.39,250.84,251.13,4471.0
2020-08-24 12:40:00,251.07,251.2,250.6,251.04,2400.0,251.07,251.2,250.6,251.04,2400.0
2020-08-24 12:45:00,251.06,251.27,250.84,251.14,1925.0,251.06,251.27,250.84,251.14,1925.0
2020-08-24 12:50:00,251.0,251.4,250.92,251.09,6933.0,251.0,251.4,250.92,251.09,6933.0
2020-08-24 12:55:00,251.15,251.44,250.99,251.05,3150.0,251.15,251.44,250.99,251.05,3150.0
2020-08-24 13:00:00,251.14,251.54,251.0,251.13,4225.0,251.14,251.54,251.0,251.13,4225.0
2020-08-24 13:05:00,251.24,251.82,250.96,251.79,3600.0,251.24,251.82,250.96,251.79,3600.0
2020-08-24 13:10:00,251.92,251.96,251.56,251.96,1500.0,251.92,251.96,251.56,251.96,1500.0
2020-08-24 13:15:00,251.85,251.89,251.53,251.73,5035.0,251.85,251.89,251.53,251.73,5035.0
2020-08-24 13:20:00,251.73,251.8,251.46,251.52,9200.0,251.73,251.8,251.46,251.52,9200.0
2020-08-24 13:25:00,251.59,251.67,251.22,251.22,9608.0,251.59,251.67,251.22,251.22,9608.0
2020-08-24 13:30:00,251.28,251.59,251.15,251.59,10246.0,251.28,251.59,251.15,251.59,10246.0
2020-08-24 13:35:00,251.5,251.73,251.4,251.48,4431.0,251.5,251.73,251.4,251.48,4431.0
2020-08-24 13:40:00,251.54,251.61,250.84,250.84,6053.0,251.54,251.61,250.84,250.84,6053.0
2020-08-24 13:45:00,250.87,251.07,250.85,250.86,2150.0,250.87,251.07,250.85,250.86,2150.0
2020-08-24 13:50:00,250.91,251.22,250.73,251.22,3038.0,250.91,251.22,250.73,251.22,3038.0
2020-08-24 13:55:00,251.15,251.23,250.85,250.89,2600.0,251.15,251.23,250.85,250.89,2600.0
2020-08-24 14:00:00,250.92,251.09,250.71,250.72,4025.0,250.92,251.09,250.71,250.72,4025.0
2020-08-24 14:05:00,250.83,251.56,250.8,251.21,5200.0,250.83,251.56,250.8,251.21,5200.0
2020-08-24 14:10:00,251.21,251.4,251.11,251.11,4314.0,251.21,251.4,251.11,251.11,4314.0
2020-08-24 14:15:00,251.08,251.39,251.05,251.14,4008.0,251.08,251.39,251.05,251.14,4008.0
2020-08-24 14:20:00,251.04,251.05,250.46,250.56,4285.0,251.04,251.05,250.46,250.56,4285.0
2020-08-24 14:25:00,250.48,250.75,250.43,250.6,4000.0,250.48,250.75,250.43,250.6,4000.0
2020-08-24 14:30:00,250.56,250.82,250.26,250.33,4425.0,250.56,250.82,250.26,250.33,4425.0
2020-08-24 14:35:00,250.39,250.5,250.18,250.34,3019.0,250.39,250.5,250.18,250.34,3019.0
2020-08-24 14:40:00,250.33,250.33,249.68,250.23,7159.0,250.33,250.33,249.68,250.23,7159.0
2020-08-24 14:45:00,250.22,250.27,250.08,250.1,1847.0,250.22,250.27,250.08,250.1,1847.0
2020-08-24 14:50:00,249.8,250.2,249.8,250.18,5778.0,249.8,250.2,249.8,250.18,5778.0
2020-08-24 14:55:00,250.16,250.38,250.14,250.17,2851.0,250.16,250.38,250.14,250.17,2851.0
2020-08-24 15:00:00,250.17,250.63,250.16,250.56,3420.0,250.17,250.63,250.16,250.56,3420.0
2020-08-24 15:05:00,250.58,250.64,250.4,250.57,5450.0,250.58,250.64,250.4,250.57,5450.0
2020-08-24 15:10:00,250.68,250.77,250.36,250.63,6862.0,250.68,250.77,250.36,250.63,6862.0
2020-08-24 15:15:00,250.65,250.92,250.65,250.88,4465.0,250.65,250.92,250.65,250.88,4465.0
2020-08-24 15:20:00,250.87,251.08,250.75,251.03,3150.0,250.87,251.08,250.75,251.03,3150.0
2020-08-24 15:25:00,251.21,251.38,250.92,250.95,5407.0,251.21,251.38,250.92,250.95,5407.0
2020-08-24 15:30:00,251.0,251.15,250.91,251.05,5600.0,251.0,251.15,250.91,251.05,5600.0
2020-08-24 15:35:00,250.96,251.21,250.88,251.03,6527.0,250.96,251.21,250.88,251.03,6527.0
2020-08-24 15:40:00,251.06,251.19,250.93,251.08,5050.0,251.06,251.19,250.93,251.08,5050.0
2020-08-24 15:45:00,251.11,251.18,250.87,250.97,7613.0,251.11,251.18,250.87,250.97,7613.0
2020-08-24 15:50:00,251.05,251.92,251.05,251.92,57390.0,251.05,251.92,251.05,251.92,57390.0
2020-08-24 15:55:00,251.83,251.83,251.0,251.79,66099.0,251.83,251.83,251.0,251.79,66099.0
2020-08-25 09:30:00,249.02,249.99,246.4,249.54,45676.0,249.02,249.99,246.4,249.54,45676.0
2020-08-25 09:35:00,249.24,250.59,248.47,249.86,15679.0,249.24,250.59,248.47,249.86,15679.0
2020-08-25 09:40:00,249.84,251.17,248.92,250.22,12632.0,249.84,251.17,248.92,250.22,12632.0
2020-08-25 09:45:00,250.2,251.88,249.83,251.26,16482.0,250.2,251.88,249.83,251.26,16482.0
2020-08-25 09:50:00,251.32,251.5,250.46,251.08,18662.0,251.32,251.5,250.46,251.08,18662.0
2020-08-25 09:55:00,250.89,252.54,250.57,252.54,12605.0,250.89,252.54,250.57,252.54,12605.0
2020-08-25 10:00:00,252.11,252.54,251.63,251.93,11735.0,252.11,252.54,251.63,251.93,11735.0
2020-08-25 10:05:00,252.14,252.89,251.79,252.12,10603.0,252.14,252.89,251.79,252.12,10603.0
2020-08-25 10:10:00,251.93,254.16,251.92,253.63,24657.0,251.93,254.16,251.92,253.63,24657.0
2020-08-25 10:15:00,253.83,254.06,253.06,253.33,9559.0,253.83,254.06,253.06,253.33,9559.0
2020-08-25 10:20:00,253.62,253.86,252.57,252.89,6609.0,253.62,253.86,252.57,252.89,6609.0
2020-08-25 10:25:00,252.84,253.02,252.63,252.67,10552.0,252.84,253.02,252.63,252.67,10552.0
2020-08-25 10:30:00,252.5,253.19,252.31,252.73,9111.0,252.5,253.19,252.31,252.73,9111.0
2020-08-25 10:35:00,252.96,253.24,252.52,252.9,4588.0,252.96,253.24,252.52,252.9,4588.0
2020-08-25 10:40:00,252.83,252.85,252.36,252.53,6524.0,252.83,252.85,252.36,252.53,6524.0
2020-08-25 10:45:00,252.51,252.99,252.45,252.88,7609.0,252.51,252.99,252.45,252.88,7609.0
2020-08-25 10:50:00,252.89,252.93,252.52,252.88,9382.0,252.89,252.93,252.52,252.88,9382.0
2020-08-25 10:55:00,252.77,253.47,252.77,253.47,8916.0,252.77,253.47,252.77,253.47,8916.0
2020-08-25 11:00:00,253.47,253.61,253.03,253.19,8532.0,253.47,253.61,253.03,253.19,8532.0
2020-08-25 11:05:00,253.17,253.44,253.01,253.39,13096.0,253.17,253.44,253.01,253.39,13096.0
2020-08-25 11:10:00,253.49,253.89,253.36,253.87,10105.0,253.49,253.89,253.36,253.87,10105.0
2020-08-25 11:15:00,253.84,254.08,253.68,254.07,10770.0,253.84,254.08,253.68,254.07,10770.0
2020-08-25 11:20:00,254.06,254.35,253.47,253.8,15271.0,254.06,254.35,253.47,253.8,15271.0
2020-08-25 11:25:00,253.76,253.87,252.78,253.0,7889.0,253.76,253.87,252.78,253.0,7889.0
2020-08-25 11:30:00,253.0,253.0,251.39,252.11,15574.0,253.0,253.0,251.39,252.11,15574.0
2020-08-25 11:35:00,252.02,252.11,251.7,251.9,5289.0,252.02,252.11,251.7,251.9,5289.0
2020-08-25 11:40:00,251.9,252.02,251.53,251.78,7273.0,251.9,252.02,251.53,251.78,7273.0
2020-08-25 11:45:00,251.73,251.94,251.63,251.72,5846.0,251.73,251.94,251.63,251.72,5846.0
2020-08-25 11:50:00,251.77,251.9,251.57,251.9,4246.0,251.77,251.9,251.57,251.9,4246.0
2020-08-25 11:55:00,251.84,251.97,251.7,251.9,3672.0,251.84,251.97,251.7,251.9,3672.0
2020-08-25 12:00:00,251.96,252.37,251.96,252.36,1780.0,251.96,252.37,251.96,252.36,1780.0
2020-08-25 12:05:00,252.33,252.51,252.01,252.51,2707.0,252.33,252.51,252.01,252.51,2707.0
2020-08-25 12:10:00,252.57,253.07,252.01,252.01,5089.0,252.57,253.07,252.01,252.01,5089.0
2020-08-25 12:15:00,252.02,252.92,252.0,252.84,7367.0,252.02,252.92,252.0,252.84,7367.0
2020-08-25 12:20:00,252.79,253.03,252.46,252.53,4008.0,252.79,253.03,252.46,252.53,4008.0
2020-08-25 12:25:00,252.61,252.89,252.37,252.37,3556.0,252.61,252.89,252.37,252.37,3556.0
2020-08-25 12:30:00,252.53,252.55,252.15,252.15,600.0,252.53,252.55,252.15,252.15,600.0
2020-08-25 12:35:00,252.12,252.58,252.1,252.58,1872.0,252.12,252.58,252.1,252.58,1872.0
2020-08-25 12:40:00,252.58,252.73,252.35,252.63,4354.0,252.58,252.73,252.35,252.63,4354.0
2020-08-25 12:45:00,252.44,252.52,252.26,252.4,796.0,252.44,252.52,252.26,252.4,796.0
2020-08-25 12:50:00,252.2,252.32,252.1,252.19,4613.0,252.2,252.32,252.1,252.19,4613.0
2020-08-25 12:55:00,252.22,252.33,252.18,252.27,2145.0,252.22,252.33,252.18,252.27,2145.0
2020-08-25 13:00:00,252.36,252.36,251.9,251.95,9427.0,252.36,252.36,251.9,251.95,9427.0
2020-08-25 13:05:00,251.91,252.22,251.85,252.19,1900.0,251.91,252.22,251.85,252.19,1900.0
2020-08-25 13:10:00,252.32,252.64,252.27,252.45,2780.0,252.32,252.64,252.27,252.45,2780.0
2020-08-25 13:15:00,252.53,252.6,252.13,252.17,3972.0,252.53,252.6,252.13,252.17,3972.0
2020-08-25 13:20:00,252.25,252.25,251.89,251.93,6126.0,252.25,252.25,251.89,251.93,6126.0
2020-08-25 13:25:00,251.96,252.29,251.87,252.11,5697.0,251.96,252.29,251.87,252.11,5697.0
2020-08-25 13:30:00,252.21,252.25,252.15,252.17,2124.0,252.21,252.25,252.15,252.17,2124.0
2020-08-25 13:35:00,252.25,252.35,251.85,251.95,13913.0,252.25,252.35,251.85,251.95,13913.0
2020-08-25 13:40:00,251.9,251.96,251.59,251.6,9783.0,251.9,251.96,251.59,251.6,9783.0
2020-08-25 13:45:00,251.6,251.62,251.26,251.4,8141.0,251.6,251.62,251.26,251.4,8141.0
2020-08-25 13:50:00,251.34,251.48,250.75,251.04,8257.0,251.34,251.48,250.75,251.04,8257.0
2020-08-25 13:55:00,250.87,251.24,250.74,250.8,3310.0,250.87,251.24,250.74,250.8,3310.0
2020-08-25 14:00:00,250.86,251.24,250.71,251.12,11762.0,250.86,251.24,250.71,251.12,11762.0
2020-08-25 14:05:00,251.12,251.15,250.98,251.08,4480.0,251.12,251.15,250.98,251.08,4480.0
2020-08-25 14:10:00,251.08,251.33,250.93,251.28,13407.0,251.08,251.33,250.93,251.28,13407.0
2020-08-25 14:15:00,251.27,251.64,251.14,251.45,19296.0,251.27,251.64,251.14,251.45,19296.0
2020-08-25 14:20:00,251.46,251.5,251.24,251.45,9866.0,251.46,251.5,251.24,251.45,9866.0
2020-08-25 14:25:00,251.45,251.58,251.27,251.58,9711.0,251.45,251.58,251.27,251.58,9711.0
2020-08-25 14:30:00,251.54,251.74,251.5,251.59,3471.0,251.54,251.74,251.5,251.59,3471.0
2020-08-25 14:35:00,251.72,251.72,251.1,251.31,4943.0,251.72,251.72,251.1,251.31,4943.0
2020-08-25 14:40:00,251.23,251.63,251.23,251.33,3688.0,251.23,251.63,251.23,251.33,3688.0
2020-08-25 14:45:00,251.32,251.7,251.17,251.67,8812.0,251.32,251.7,251.17,251.67,8812.0
2020-08-25 14:50:00,251.67,251.73,251.3,251.38,8375.0,251.67,251.73,251.3,251.38,8375.0
2020-08-25 14:55:00,251.38,251.44,250.82,251.01,7554.0,251.38,251.44,250.82,251.01,7554.0
2020-08-25 15:00:00,251.01,251.07,250.78,250.9,14731.0,251.01,251.07,250.78,250.9,14731.0
2020-08-25 15:05:00,250.92,251.1,250.71,250.9,31474.0,250.92,251.1,250.71,250.9,31474.0
2020-08-25 15:10:00,250.96,250.96,250.68,250.74,8185.0,250.96,250.96,250.68,250.74,8185.0
2020-08-25 15:15:00,250.85,251.76,250.6,251.63,42639.0,250.85,251.76,250.6,251.63,42639.0
2020-08-25 15:20:00,251.69,251.88,251.05,251.29,19493.0,251.69,251.88,251.05,251.29,19493.0
2020-08-25 15:25:00,251.17,251.52,251.17,251.48,10845.0,251.17,251.52,251.17,251.48,10845.0
2020-08-25 15:30:00,251.38,251.9,251.21,251.69,15711.0,251.38,251.9,251.21,251.69,15711.0
2020-08-25 15:35:00,251.67,252.04,251.53,252.04,14082.0,251.67,252.04,251.53,252.04,14082.0
2020-08-25 15:40:00,252.0,252.23,251.55,251.59,16007.0,252.0,252.23,251.55,251.59,16007.0
2020-08-25 15:45:00,251.58,252.15,251.54,251.7,26412.0,251.58,252.15,251.54,251.7,26412.0
2020-08-25 15:50:00,251.66,252.99,251.49,251.95,54249.0,251.66,252.99,251.49,251.95,54249.0
2020-08-25 15:55:00,251.98,252.34,251.26,252.27,76032.0,251.98,252.34,251.26,252.27,76032.0
2020-08-26 09:30:00,246.66,248.95,242.85,244.75,144406.0,246.66,248.95,242.85,244.75,144406.0
2020-08-26 09:35:00,244.73,245.03,241.14,241.69,80403.0,244.73,245.03,241.14,241.69,80403.0
2020-08-26 09:40:00,241.66,242.45,240.86,241.86,72960.0,241.66,242.45,240.86,241.86,72960.0
2020-08-26 09:45:00,242.0,243.0,240.9,241.07,50327.0,242.0,243.0,240.9,241.07,50327.0
2020-08-26 09:50:00,241.02,241.02,237.19,237.83,101171.0,241.02,241.02,237.19,237.83,101171.0
2020-08-26 09:55:00,238.28,240.16,238.19,239.99,58185.0,238.28,240.16,238.19,239.99,58185.0
2020-08-26 10:00:00,240.11,240.3,238.17,239.39,43084.0,240.11,240.3,238.17,239.39,43084.0
2020-08-26 10:05:00,239.17,240.16,239.07,240.11,31549.0,239.17,240.16,239.07,240.11,31549.0
2020-08-26 10:10:00,240.07,240.19,238.32,238.55,37617.0,240.07,240.19,238.32,238.55,37617.0
2020-08-26 10:15:00,238.57,239.4,238.45,239.13,27927.0,238.57,239.4,238.45,239.13,27927.0
2020-08-26 10:20:00,239.02,239.65,238.3,238.65,28889.0,239.02,239.65,238.3,238.65,28889.0
2020-08-26 10:25:00,238.75,238.89,237.55,238.56,29877.0,238.75,238.89,237.55,238.56,29877.0
2020-08-26 10:30:00,238.45,239.6,238.44,239.0,31784.0,238.45,239.6,238.44,239.0,31784.0
2020-08-26 10:35:00,239.01,241.67,239.01,241.36,55544.0,239.01,241.67,239.01,241.36,55544.0
2020-08-26 10:40:00,241.47,242.12,241.29,242.04,35496.0,241.47,242.12,241.29,242.04,35496.0
2020-08-26 10:45:00,242.06,242.76,241.81,242.69,37461.0,242.06,242.76,241.81,242.69,37461.0
2020-08-26 10:50:00,242.71,244.09,242.66,243.85,39269.0,242.71,244.09,242.66,243.85,39269.0
2020-08-26 10:55:00,243.77,245.2,243.69,244.95,37290.0,243.77,245.2,243.69,244.95,37290.0
2020-08-26 11:00:00,244.96,245.74,244.79,245.22,27530.0,244.96,245.74,244.79,245.22,27530.0
2020-08-26 11:05:00,245.17,246.46,245.15,246.35,21422.0,245.17,246.46,245.15,246.35,21422.0
2020-08-26 11:10:00,246.29,246.38,244.79,245.44,23051.0,246.29,246.38,244.79,245.44,23051.0
2020-08-26 11:15:00,245.52,246.43,245.26,245.26,14604.0,245.52,246.43,245.26,245.26,14604.0
2020-08-26 11:20:00,245.17,245.42,244.51,245.39,15109.0,245.17,245.42,244.51,245.39,15109.0
2020-08-26 11:25:00,245.42,245.88,244.88,245.75,12310.0,245.42,245.88,244.88,245.75,12310.0
2020-08-26 11:30:00,245.83,246.94,245.82,246.58,16752.0,245.83,246.94,245.82,246.58,16752.0
2020-08-26 11:35:00,246.76,247.43,246.76,247.2,30272.0,246.76,247.43,246.76,247.2,30272.0
2020-08-26 11:40:00,247.36,248.34,247.36,248.2,35811.0,247.36,248.34,247.36,248.2,35811.0
2020-08-26 11:45:00,248.28,249.48,248.02,249.42,37024.0,248.28,249.48,248.02,249.42,37024.0
2020-08-26 11:50:00,249.41,249.71,248.76,248.98,21992.0,249.41,249.71,248.76,248.98,21992.0
2020-08-26 11:55:00,249.12,249.75,248.92,249.57,16600.0,249.12,249.75,248.92,249.57,16600.0
2020-08-26 12:00:00,249.46,249.89,249.03,249.73,16368.0,249.46,249.89,249.03,249.73,16368.0
2020-08-26 12:05:00,249.8,249.95,249.5,249.84,15628.0,249.8,249.95,249.5,249.84,15628.0
2020-08-26 12:10:00,249.83,250.5,249.64,250.43,17543.0,249.83,250.5,249.64,250.43,17543.0
2020-08-26 12:15:00,250.44,251.15,250.32,250.84,12699.0,250.44,251.15,250.32,250.84,12699.0
2020-08-26 12:20:00,250.8,252.22,250.8,252.12,64267.0,250.8,252.22,250.8,252.12,64267.0
2020-08-26 12:25:00,252.1,253.26,252.1,252.79,69560.0,252.1,253.26,252.1,252.79,69560.0
2020-08-26 12:30:00,252.81,253.18,252.5,252.84,25171.0,252.81,253.18,252.5,252.84,25171.0
2020-08-26 12:35:00,252.95,253.1,250.05,250.26,25639.0,252.95,253.1,250.05,250.26,25639.0
2020-08-26 12:40:00,250.07,250.25,249.19,249.19,19313.0,250.07,250.25,249.19,249.19,19313.0
2020-08-26 12:45:00,249.37,249.48,248.45,249.0,14515.0,249.37,249.48,248.45,249.0,14515.0
2020-08-26 12:50:00,248.76,249.7,248.76,248.92,14309.0,248.76,249.7,248.76,248.92,14309.0
2020-08-26 12:55:00,248.96,249.18,248.56,249.03,17677.0,248.96,249.18,248.56,249.03,17677.0
2020-08-26 13:00:00,249.33,249.33,248.34,248.51,10653.0,249.33,249.33,248.34,248.51,10653.0
2020-08-26 13:05:00,248.5,248.62,247.98,248.21,9343.0,248.5,248.62,247.98,248.21,9343.0
2020-08-26 13:10:00,248.44,248.44,247.46,247.58,7919.0,248.44,248.44,247.46,247.58,7919.0
2020-08-26 13:15:00,247.53,248.11,247.42,247.83,6050.0,247.53,248.11,247.42,247.83,6050.0
2020-08-26 13:20:00,247.82,248.68,247.56,248.65,9616.0,247.82,248.68,247.56,248.65,9616.0
2020-08-26 13:25:00,248.71,248.8,247.73,247.93,7852.0,248.71,248.8,247.73,247.93,7852.0
2020-08-26 13:30:00,247.89,248.23,247.64,248.23,8080.0,247.89,248.23,247.64,248.23,8080.0
2020-08-26 13:35:00,248.32,248.78,247.86,247.86,8340.0,248.32,248.78,247.86,247.86,8340.0
2020-08-26 13:40:00,247.81,248.04,247.57,247.7,5356.0,247.81,248.04,247.57,247.7,5356.0
2020-08-26 13:45:00,247.78,248.4,247.63,248.4,6863.0,247.78,248.4,247.63,248.4,6863.0
2020-08-26 13:50:00,248.43,248.43,247.8,248.16,4448.0,248.43,248.43,247.8,248.16,4448.0
2020-08-26 13:55:00,248.06,248.61,247.95,248.55,5993.0,248.06,248.61,247.95,248.55,5993.0
2020-08-26 14:00:00,248.47,248.77,248.4,248.51,7757.0,248.47,248.77,248.4,248.51,7757.0
2020-08-26 14:05:00,248.43,248.43,247.97,248.28,8825.0,248.43,248.43,247.97,248.28,8825.0
2020-08-26 14:10:00,248.34,248.73,247.59,247.59,11318.0,248.34,248.73,247.59,247.59,11318.0
2020-08-26 14:15:00,247.58,247.85,247.5,247.5,8033.0,247.58,247.85,247.5,247.5,8033.0
2020-08-26 14:20:00,247.5,247.56,247.1,247.15,12910.0,247.5,247.56,247.1,247.15,12910.0
2020-08-26 14:25:00,247.16,247.35,247.0,247.15,11877.0,247.16,247.35,247.0,247.15,11877.0
2020-08-26 14:30:00,247.03,247.13,247.0,247.1,24631.0,247.03,247.13,247.0,247.1,24631.0
2020-08-26 14:35:00,247.07,247.44,246.32,246.33,21626.0,247.07,247.44,246.32,246.33,21626.0
2020-08-26 14:40:00,246.37,246.78,246.12,246.2,10720.0,246.37,246.78,246.12,246.2,10720.0
2020-08-26 14:45:00,246.25,246.92,246.21,246.92,7485.0,246.25,246.92,246.21,246.92,7485.0
2020-08-26 14:50:00,247.15,247.31,246.48,246.48,7349.0,247.15,247.31,246.48,246.48,7349.0
2020-08-26 14:55:00,246.2,246.33,245.44,246.27,22748.0,246.2,246.33,245.44,246.27,22748.0
2020-08-26 15:00:00,246.26,246.4,245.88,246.34,12728.0,246.26,246.4,245.88,246.34,12728.0
2020-08-26 15:05:00,246.35,247.27,246.35,247.07,11824.0,246.35,247.27,246.35,247.07,11824.0
2020-08-26 15:10:00,247.06,247.23,246.8,247.12,7814.0,247.06,247.23,246.8,247.12,7814.0
2020-08-26 15:15:00,247.18,247.18,246.62,246.98,12224.0,247.18,247.18,246.62,246.98,12224.0
2020-08-26 15:20:00,247.03,247.64,246.74,247.31,9478.0,247.03,247.64,246.74,247.31,9478.0
2020-08-26 15:25:00,247.22,247.53,247.06,247.53,10834.0,247.22,247.53,247.06,247.53,10834.0
2020-08-26 15:30:00,247.58,247.76,247.32,247.66,14920.0,247.58,247.76,247.32,247.66,14920.0
2020-08-26 15:35:00,247.66,248.18,247.57,247.61,14044.0,247.66,248.18,247.57,247.61,14044.0
2020-08-26 15:40:00,247.6,248.19,247.49,248.19,22351.0,247.6,248.19,247.49,248.19,22351.0
2020-08-26 15:45:00,248.19,248.65,248.03,248.03,26068.0,248.19,248.65,248.03,248.03,26068.0
2020-08-26 15:50:00,248.13,249.22,248.13,249.22,61364.0,248.13,249.22,248.13,249.22,61364.0
2020-08-26 15:55:00,249.19,249.32,248.21,248.22,87910.0,249.19,249.32,248.21,248.22,87910.0
2020-08-27 09:30:00,250.19,250.19,247.66,248.04,40870.0,250.19,250.19,247.66,248.04,40870.0
2020-08-27 09:35:00,248.66,248.66,246.33,246.91,11209.0,248.66,248.66,246.33,246.91,11209.0
2020-08-27 09:40:00,246.97,248.3,246.92,247.44,12300.0,246.97,248.3,246.92,247.44,12300.0
2020-08-27 09:45:00,247.26,247.43,246.07,246.84,8499.0,247.26,247.43,246.07,246.84,8499.0
2020-08-27 09:50:00,246.81,247.78,246.81,247.03,5539.0,246.81,247.78,246.81,247.03,5539.0
2020-08-27 09:55:00,247.34,247.49,246.2,246.41,3897.0,247.34,247.49,246.2,246.41,3897.0
2020-08-27 10:00:00,246.1,246.13,244.66,244.68,21614.0,246.1,246.13,244.66,244.68,21614.0
2020-08-27 10:05:00,244.9,244.9,243.83,244.0,29671.0,244.9,244.9,243.83,244.0,29671.0
2020-08-27 10:10:00,244.47,244.89,243.65,244.45,21762.0,244.47,244.89,243.65,244.45,21762.0
2020-08-27 10:15:00,244.65,245.48,244.42,245.48,14545.0,244.65,245.48,244.42,245.48,14545.0
2020-08-27 10:20:00,245.36,245.71,245.06,245.06,8264.0,245.36,245.71,245.06,245.06,8264.0
2020-08-27 10:25:00,245.31,245.57,244.75,245.56,17349.0,245.31,245.57,244.75,245.56,17349.0
2020-08-27 10:30:00,245.51,245.77,245.29,245.6,6154.0,245.51,245.77,245.29,245.6,6154.0
2020-08-27 10:35:00,245.6,246.24,245.42,245.89,5400.0,245.6,246.24,245.42,245.89,5400.0
2020-08-27 10:40:00,245.93,246.13,245.69,245.87,2600.0,245.93,246.13,245.69,245.87,2600.0
2020-08-27 10:45:00,246.21,246.21,245.46,245.77,5266.0,246.21,246.21,245.46,245.77,5266.0
2020-08-27 10:50:00,245.52,246.61,245.45,246.37,2711.0,245.52,246.61,245.45,246.37,2711.0
2020-08-27 10:55:00,246.3,247.08,246.12,246.87,7874.0,246.3,247.08,246.12,246.87,7874.0
2020-08-27 11:00:00,246.85,247.54,246.84,247.27,7449.0,246.85,247.54,246.84,247.27,7449.0
2020-08-27 11:05:00,247.36,247.64,247.01,247.01,6218.0,247.36,247.64,247.01,247.01,6218.0
2020-08-27 11:10:00,246.94,247.24,246.61,246.71,5299.0,246.94,247.24,246.61,246.71,5299.0
2020-08-27 11:15:00,246.83,246.83,246.41,246.63,1926.0,246.83,246.83,246.41,246.63,1926.0
2020-08-27 11:20:00,246.53,247.16,246.43,247.06,7382.0,246.53,247.16,246.43,247.06,7382.0
2020-08-27 11:25:00,247.1,247.19,246.42,246.42,2600.0,247.1,247.19,246.42,246.42,2600.0
2020-08-27 11:30:00,246.46,246.55,246.29,246.34,2000.0,246.46,246.55,246.29,246.34,2000.0
2020-08-27 11:35:00,246.53,246.87,246.49,246.78,8278.0,246.53,246.87,246.49,246.78,8278.0
2020-08-27 11:40:00,246.72,246.85,246.52,246.58,7854.0,246.72,246.85,246.52,246.58,7854.0
2020-08-27 11:45:00,246.58,246.85,246.42,246.42,6382.0,246.58,246.85,246.42,246.42,6382.0
2020-08-27 11:50:00,246.46,246.99,246.4,246.78,5798.0,246.46,246.99,246.4,246.78,5798.0
2020-08-27 11:55:00,246.75,246.75,245.95,246.19,5612.0,246.75,246.75,245.95,246.19,5612.0
2020-08-27 12:00:00,246.26,246.26,245.38,245.75,6415.0,246.26,246.26,245.38,245.75,6415.0
2020-08-27 12:05:00,245.65,246.04,245.64,245.77,772.0,245.65,246.04,245.64,245.77,772.0
2020-08-27 12:10:00,245.91,245.91,245.5,245.51,1600.0,245.91,245.91,245.5,245.51,1600.0
2020-08-27 12:15:00,245.6,245.6,244.5,244.71,5600.0,245.6,245.6,244.5,244.71,5600.0
2020-08-27 12:20:00,244.58,245.03,244.54,245.0,5419.0,244.58,245.03,244.54,245.0,5419.0
2020-08-27 12:25:00,244.9,245.0,244.57,244.76,5386.0,244.9,245.0,244.57,244.76,5386.0
2020-08-27 12:30:00,244.97,244.99,244.52,244.58,2688.0,244.97,244.99,244.52,244.58,2688.0
2020-08-27 12:35:00,244.58,244.81,244.04,244.1,11871.0,244.58,244.81,244.04,244.1,11871.0
2020-08-27 12:40:00,244.31,244.5,243.11,243.24,9480.0,244.31,244.5,243.11,243.24,9480.0
2020-08-27 12:45:00,243.22,243.29,242.71,242.72,7595.0,243.22,243.29,242.71,242.72,7595.0
2020-08-27 12:50:00,242.87,242.88,241.74,242.38,7126.0,242.87,242.88,241.74,242.38,7126.0
2020-08-27 12:55:00,242.55,243.13,242.46,242.76,4416.0,242.55,243.13,242.46,242.76,4416.0
2020-08-27 13:00:00,242.57,243.1,242.45,242.8,3870.0,242.57,243.1,242.45,242.8,3870.0
2020-08-27 13:05:00,242.75,243.12,242.37,242.98,3800.0,242.75,243.12,242.37,242.98,3800.0
2020-08-27 13:10:00,242.91,243.54,242.78,243.43,5382.0,242.91,243.54,242.78,243.43,5382.0
2020-08-27 13:15:00,243.29,243.29,242.77,243.1,1797.0,243.29,243.29,242.77,243.1,1797.0
2020-08-27 13:20:00,243.31,243.67,243.31,243.62,2437.0,243.31,243.67,243.31,243.62,2437.0
2020-08-27 13:25:00,243.78,244.12,243.72,243.78,4002.0,243.78,244.12,243.72,243.78,4002.0
2020-08-27 13:30:00,243.82,243.97,243.35,243.66,3001.0,243.82,243.97,243.35,243.66,3001.0
2020-08-27 13:35:00,243.73,243.88,243.52,243.85,1403.0,243.73,243.88,243.52,243.85,1403.0
2020-08-27 13:40:00,243.91,244.0,243.55,243.77,8182.0,243.91,244.0,243.55,243.77,8182.0
2020-08-27 13:45:00,243.43,243.6,243.28,243.38,3090.0,243.43,243.6,243.28,243.38,3090.0
2020-08-27 13:50:00,243.53,243.55,243.08,243.51,6103.0,243.53,243.55,243.08,243.51,6103.0
2020-08-27 13:55:00,243.56,244.2,243.56,244.2,5943.0,243.56,244.2,243.56,244.2,5943.0
2020-08-27 14:00:00,244.3,244.42,244.09,244.42,2842.0,244.3,244.42,244.09,244.42,2842.0
2020-08-27 14:05:00,244.38,244.38,243.96,244.03,2633.0,244.38,244.38,243.96,244.03,2633.0
2020-08-27 14:10:00,244.06,244.56,243.76,244.56,3474.0,244.06,244.56,243.76,244.56,3474.0
2020-08-27 14:15:00,244.48,244.6,244.17,244.42,2200.0,244.48,244.6,244.17,244.42,2200.0
2020-08-27 14:20:00,244.4,244.54,244.33,244.37,5380.0,244.4,244.54,244.33,244.37,5380.0
2020-08-27 14:25:00,244.58,245.0,244.58,244.8,2977.0,244.58,245.0,244.58,244.8,2977.0
2020-08-27 14:30:00,244.75,244.8,244.48,244.55,9300.0,244.75,244.8,244.48,244.55,9300.0
2020-08-27 14:35:00,244.59,244.74,244.46,244.46,4100.0,244.59,244.74,244.46,244.46,4100.0
2020-08-27 14:40:00,244.46,244.55,244.17,244.2,4300.0,244.46,244.55,244.17,244.2,4300.0
2020-08-27 14:45:00,244.21,244.3,243.73,243.81,4586.0,244.21,244.3,243.73,243.81,4586.0
2020-08-27 14:50:00,243.81,244.08,243.77,243.84,4743.0,243.81,244.08,243.77,243.84,4743.0
2020-08-27 14:55:00,244.01,244.06,243.89,243.91,2260.0,244.01,244.06,243.89,243.91,2260.0
2020-08-27 15:00:00,243.95,244.32,243.86,244.09,9205.0,243.95,244.32,243.86,244.09,9205.0
2020-08-27 15:05:00,244.06,244.1,243.61,244.06,6243.0,244.06,244.1,243.61,244.06,6243.0
2020-08-27 15:10:00,244.24,244.56,244.04,244.28,2404.0,244.24,244.56,244.04,244.28,2404.0
2020-08-27 15:15:00,244.31,244.82,244.3,244.68,6047.0,244.31,244.82,244.3,244.68,6047.0
2020-08-27 15:20:00,244.74,244.98,244.65,244.65,5838.0,244.74,244.98,244.65,244.65,5838.0
2020-08-27 15:25:00,244.68,244.77,244.53,244.7,4254.0,244.68,244.77,244.53,244.7,4254.0
2020-08-27 15:30:00,244.67,244.93,244.44,244.86,8521.0,244.67,244.93,244.44,244.86,8521.0
2020-08-27 15:35:00,244.81,244.86,244.14,244.14,7301.0,244.81,244.86,244.14,244.14,7301.0
2020-08-27 15:40:00,244.07,244.57,244.0,244.0,9900.0,244.07,244.57,244.0,244.0,9900.0
2020-08-27 15:45:00,244.1,244.38,243.84,243.84,13783.0,244.1,244.38,243.84,243.84,13783.0
2020-08-27 15:50:00,243.13,243.89,242.91,243.09,32010.0,243.13,243.89,242.91,243.09,32010.0
2020-08-27 15:55:00,243.16,243.87,242.93,243.4,85964.0,243.16,243.87,242.93,243.4,85964.0
2020-08-28 09:30:00,244.85,247.31,244.85,246.78,19886.0,244.85,247.31,244.85,246.78,19886.0
2020-08-28 09:35:00,247.14,248.77,247.03,247.68,10588.0,247.14,248.77,247.03,247.68,10588.0
2020-08-28 09:40:00,247.69,249.53,247.69,249.23,9775.0,247.69,249.53,247.69,249.23,9775.0
2020-08-28 09:45:00,249.04,249.04,247.5,248.16,4382.0,249.04,249.04,247.5,248.16,4382.0
2020-08-28 09:50:00,247.96,249.8,247.75,249.33,9599.0,247.96,249.8,247.75,249.33,9599.0
2020-08-28 09:55:00,249.58,249.8,249.0,249.43,3905.0,249.58,249.8,249.0,249.43,3905.0
2020-08-28 10:00:00,249.52,250.5,249.38,249.49,21712.0,249.52,250.5,249.38,249.49,21712.0
2020-08-28 10:05:00,249.64,249.72,247.86,248.7,8238.0,249.64,249.72,247.86,248.7,8238.0
2020-08-28 10:10:00,248.7,248.71,247.75,248.25,8645.0,248.7,248.71,247.75,248.25,8645.0
2020-08-28 10:15:00,248.54,248.54,247.93,247.94,5573.0,248.54,248.54,247.93,247.94,5573.0
2020-08-28 10:20:00,248.03,248.03,247.54,247.87,4941.0,248.03,248.03,247.54,247.87,4941.0
2020-08-28 10:25:00,247.86,247.97,247.41,247.41,4756.0,247.86,247.97,247.41,247.41,4756.0
2020-08-28 10:30:00,247.25,247.63,246.71,246.71,7189.0,247.25,247.63,246.71,246.71,7189.0
2020-08-28 10:35:00,246.87,246.95,246.33,246.5,6885.0,246.87,246.95,246.33,246.5,6885.0
2020-08-28 10:40:00,246.75,247.02,246.1,246.1,14936.0,246.75,247.02,246.1,246.1,14936.0
2020-08-28 10:45:00,246.09,246.19,245.53,245.63,10800.0,246.09,246.19,245.53,245.63,10800.0
2020-08-28 10:50:00,245.73,245.86,245.51,245.68,6673.0,245.73,245.86,245.51,245.68,6673.0
2020-08-28 10:55:00,245.68,245.68,244.95,245.38,7197.0,245.68,245.68,244.95,245.38,7197.0
2020-08-28 11:00:00,245.11,245.74,245.02,245.25,6236.0,245.11,245.74,245.02,245.25,6236.0
2020-08-28 11:05:00,245.35,245.98,245.34,245.57,6125.0,245.35,245.98,245.34,245.57,6125.0
2020-08-28 11:10:00,245.54,245.89,245.51,245.77,5397.0,245.54,245.89,245.51,245.77,5397.0
2020-08-28 11:15:00,245.72,246.47,245.69,246.47,4600.0,245.72,246.47,245.69,246.47,4600.0
2020-08-28 11:20:00,246.58,246.8,246.28,246.58,4641.0,246.58,246.8,246.28,246.58,4641.0
2020-08-28 11:25:00,246.66,246.67,246.03,246.2,4600.0,246.66,246.67,246.03,246.2,4600.0
2020-08-28 11:30:00,246.35,246.37,246.04,246.09,5700.0,246.35,246.37,246.04,246.09,5700.0
2020-08-28 11:35:00,246.09,246.17,245.57,245.64,4099.0,246.09,246.17,245.57,245.64,4099.0
2020-08-28 11:40:00,245.68,246.04,245.61,246.04,1352.0,245.68,246.04,245.61,246.04,1352.0
2020-08-28 11:45:00,246.11,246.75,246.11,246.52,3802.0,246.11,246.75,246.11,246.52,3802.0
2020-08-28 11:50:00,246.61,246.61,246.3,246.3,4253.0,246.61,246.61,246.3,246.3,4253.0
2020-08-28 11:55:00,246.62,246.62,246.26,246.28,800.0,246.62,246.62,246.26,246.28,800.0
2020-08-28 12:00:00,246.18,246.42,246.08,246.08,7612.0,246.18,246.42,246.08,246.08,7612.0
2020-08-28 12:05:00,246.32,246.55,246.32,246.46,2420.0,246.32,246.55,246.32,246.46,2420.0
2020-08-28 12:10:00,246.44,246.53,246.1,246.23,1200.0,246.44,246.53,246.1,246.23,1200.0
2020-08-28 12:15:00,246.16,246.3,245.93,245.93,1811.0,246.16,246.3,245.93,245.93,1811.0
2020-08-28 12:20:00,245.8,245.95,245.54,245.54,4585.0,245.8,245.95,245.54,245.54,4585.0
2020-08-28 12:25:00,245.56,245.71,245.36,245.45,7299.0,245.56,245.71,245.36,245.45,7299.0
2020-08-28 12:30:00,245.4,245.66,245.37,245.5,4325.0,245.4,245.66,245.37,245.5,4325.0
2020-08-28 12:35:00,245.42,245.42,244.89,245.02,4346.0,245.42,245.42,244.89,245.02,4346.0
2020-08-28 12:40:00,245.0,245.28,245.0,245.09,8349.0,245.0,245.28,245.0,245.09,8349.0
2020-08-28 12:45:00,245.18,245.72,245.18,245.72,3422.0,245.18,245.72,245.18,245.72,3422.0
2020-08-28 12:50:00,245.68,246.07,245.62,246.07,3199.0,245.68,246.07,245.62,246.07,3199.0
2020-08-28 12:55:00,246.1,246.68,245.87,246.68,2513.0,246.1,246.68,245.87,246.68,2513.0
2020-08-28 13:00:00,246.69,246.74,246.03,246.2,3400.0,246.69,246.74,246.03,246.2,3400.0
2020-08-28 13:05:00,246.07,246.07,245.68,245.76,3205.0,246.07,246.07,245.68,245.76,3205.0
2020-08-28 13:10:00,245.73,245.73,245.26,245.26,2800.0,245.73,245.73,245.26,245.26,2800.0
2020-08-28 13:15:00,245.35,245.88,245.35,245.88,4934.0,245.35,245.88,245.35,245.88,4934.0
2020-08-28 13:20:00,245.77,245.89,245.43,245.71,2217.0,245.77,245.89,245.43,245.71,2217.0
2020-08-28 13:25:00,245.78,246.07,245.78,245.98,1762.0,245.78,246.07,245.78,245.98,1762.0
2020-08-28 13:30:00,245.9,246.24,245.89,246.15,2000.0,245.9,246.24,245.89,246.15,2000.0
2020-08-28 13:35:00,246.2,246.2,245.98,246.05,5100.0,246.2,246.2,245.98,246.05,5100.0
2020-08-28 13:40:00,246.0,246.12,245.96,246.0,5838.0,246.0,246.12,245.96,246.0,5838.0
2020-08-28 13:45:00,246.0,246.48,246.0,246.4,4586.0,246.0,246.48,246.0,246.4,4586.0
2020-08-28 13:50:00,246.48,247.03,246.48,246.7,1804.0,246.48,247.03,246.48,246.7,1804.0
2020-08-28 13:55:00,246.76,247.24,246.76,247.16,2103.0,246.76,247.24,246.76,247.16,2103.0
2020-08-28 14:00:00,247.11,247.12,246.56,246.56,2313.0,247.11,247.12,246.56,246.56,2313.0
2020-08-28 14:05:00,246.54,246.69,246.38,246.69,6787.0,246.54,246.69,246.38,246.69,6787.0
2020-08-28 14:10:00,246.75,246.8,246.29,246.44,2900.0,246.75,246.8,246.29,246.44,2900.0
2020-08-28 14:15:00,246.6,246.89,246.47,246.62,3600.0,246.6,246.89,246.47,246.62,3600.0
2020-08-28 14:20:00,246.56,246.56,245.93,245.94,5589.0,246.56,246.56,245.93,245.94,5589.0
2020-08-28 14:25:00,245.93,246.05,245.69,245.7,12797.0,245.93,246.05,245.69,245.7,12797.0
2020-08-28 14:30:00,245.69,245.75,245.14,245.29,13018.0,245.69,245.75,245.14,245.29,13018.0
2020-08-28 14:35:00,245.3,245.39,245.21,245.32,8460.0,245.3,245.39,245.21,245.32,8460.0
2020-08-28 14:40:00,245.33,245.89,245.33,245.82,8024.0,245.33,245.89,245.33,245.82,8024.0
2020-08-28 14:45:00,245.76,246.46,245.76,246.34,6212.0,245.76,246.46,245.76,246.34,6212.0
2020-08-28 14:50:00,246.32,246.37,245.66,245.66,3955.0,246.32,246.37,245.66,245.66,3955.0
2020-08-28 14:55:00,245.57,245.7,245.5,245.67,5722.0,245.57,245.7,245.5,245.67,5722.0
2020-08-28 15:00:00,245.68,245.95,245.55,245.92,5254.0,245.68,245.95,245.55,245.92,5254.0
2020-08-28 15:05:00,245.96,246.38,245.94,246.29,3866.0,245.96,246.38,245.94,246.29,3866.0
2020-08-28 15:10:00,246.3,246.78,246.27,246.72,4792.0,246.3,246.78,246.27,246.72,4792.0
2020-08-28 15:15:00,246.74,247.15,246.74,247.14,4100.0,246.74,247.15,246.74,247.14,4100.0
2020-08-28 15:20:00,247.23,247.28,246.95,246.99,6706.0,247.23,247.28,246.95,246.99,6706.0
2020-08-28 15:25:00,246.96,247.12,246.94,246.96,4350.0,246.96,247.12,246.94,246.96,4350.0
2020-08-28 15:30:00,246.98,247.25,246.92,247.25,6174.0,246.98,247.25,246.92,247.25,6174.0
2020-08-28 15:35:00,247.25,247.25,246.99,247.03,11322.0,247.25,247.25,246.99,247.03,11322.0
2020-08-28 15:40:00,247.01,247.06,246.86,247.03,9604.0,247.01,247.06,246.86,247.03,9604.0
2020-08-28 15:45:00,247.06,247.11,246.9,246.99,20283.0,247.06,247.11,246.9,246.99,20283.0
2020-08-28 15:50:00,246.99,247.07,246.33,246.88,32132.0,246.99,247.07,246.33,246.88,32132.0
2020-08-28 15:55:00,246.86,247.4,246.62,247.4,54261.0,246.86,247.4,246.62,247.4,54261.0
2020-08-31 09:30:00,246.41,247.98,245.77,245.77,18751.0,246.41,247.98,245.77,245.77,18751.0
2020-08-31 09:35:00,245.91,246.56,245.56,245.7,4638.0,245.91,246.56,245.56,245.7,4638.0
2020-08-31 09:40:00,245.94,246.51,244.19,244.85,9132.0,245.94,246.51,244.19,244.85,9132.0
2020-08-31 09:45:00,244.73,244.95,243.86,244.77,7344.0,244.73,244.95,243.86,244.77,7344.0
2020-08-31 09:50:00,244.85,244.85,243.82,244.03,5002.0,244.85,244.85,243.82,244.03,5002.0
2020-08-31 09:55:00,244.02,244.1,243.11,243.68,12545.0,244.02,244.1,243.11,243.68,12545.0
2020-08-31 10:00:00,243.5,243.73,243.07,243.43,13841.0,243.5,243.73,243.07,243.43,13841.0
2020-08-31 10:05:00,243.55,244.26,243.04,244.26,10559.0,243.55,244.26,243.04,244.26,10559.0
2020-08-31 10:10:00,244.34,244.36,243.4,243.44,5860.0,244.34,244.36,243.4,243.44,5860.0
2020-08-31 10:15:00,243.48,243.48,242.55,243.18,12036.0,243.48,243.48,242.55,243.18,12036.0
2020-08-31 10:20:00,243.14,243.67,243.14,243.5,2113.0,243.14,243.67,243.14,243.5,2113.0
2020-08-31 10:25:00,243.39,243.66,242.9,243.31,36730.0,243.39,243.66,242.9,243.31,36730.0
2020-08-31 10:30:00,243.53,244.35,243.53,244.34,6027.0,243.53,244.35,243.53,244.34,6027.0
2020-08-31 10:35:00,244.28,244.88,244.18,244.72,6606.0,244.28,244.88,244.18,244.72,6606.0
2020-08-31 10:40:00,244.65,244.81,244.03,244.03,5535.0,244.65,244.81,244.03,244.03,5535.0
2020-08-31 10:45:00,244.03,244.45,244.03,244.45,1975.0,244.03,244.45,244.03,244.45,1975.0
2020-08-31 10:50:00,244.5,244.5,243.82,244.21,3167.0,244.5,244.5,243.82,244.21,3167.0
2020-08-31 10:55:00,244.39,244.76,244.21,244.27,3577.0,244.39,244.76,244.21,244.27,3577.0
2020-08-31 11:00:00,244.34,244.72,244.18,244.19,9589.0,244.34,244.72,244.18,244.19,9589.0
2020-08-31 11:05:00,244.24,244.31,243.82,243.83,3213.0,244.24,244.31,243.82,243.83,3213.0
2020-08-31 11:10:00,243.74,243.99,243.46,243.46,3844.0,243.74,243.99,243.46,243.46,3844.0
2020-08-31 11:15:00,243.67,244.16,243.63,243.93,3350.0,243.67,244.16,243.63,243.93,3350.0
2020-08-31 11:20:00,243.82,243.99,243.65,243.78,2812.0,243.82,243.99,243.65,243.78,2812.0
2020-08-31 11:25:00,243.83,243.85,243.36,243.85,5274.0,243.83,243.85,243.36,243.85,5274.0
2020-08-31 11:30:00,243.99,244.48,243.91,244.43,3720.0,243.99,244.48,243.91,244.43,3720.0
2020-08-31 11:35:00,244.33,244.82,244.33,244.71,3838.0,244.33,244.82,244.33,244.71,3838.0
2020-08-31 11:40:00,244.74,245.08,244.41,244.77,5240.0,244.74,245.08,244.41,244.77,5240.0
2020-08-31 11:45:00,244.99,245.18,244.76,244.83,5734.0,244.99,245.18,244.76,244.83,5734.0
2020-08-31 11:50:00,244.88,245.09,244.61,245.08,2804.0,244.88,245.09,244.61,245.08,2804.0
2020-08-31 11:55:00,244.92,245.16,244.89,245.01,3502.0,244.92,245.16,244.89,245.01,3502.0
2020-08-31 12:00:00,245.13,245.37,244.96,245.34,5900.0,245.13,245.37,244.96,245.34,5900.0
2020-08-31 12:05:00,245.34,245.47,245.25,245.4,3655.0,245.34,245.47,245.25,245.4,3655.0
2020-08-31 12:10:00,245.49,245.67,245.25,245.42,4276.0,245.49,245.67,245.25,245.42,4276.0
2020-08-31 12:15:00,245.46,245.49,245.26,245.34,4460.0,245.46,245.49,245.26,245.34,4460.0
2020-08-31 12:20:00,245.37,245.55,245.28,245.5,4797.0,245.37,245.55,245.28,245.5,4797.0
2020-08-31 12:25:00,245.58,245.58,245.31,245.48,2844.0,245.58,245.58,245.31,245.48,2844.0
2020-08-31 12:30:00,245.45,245.46,245.14,245.43,4239.0,245.45,245.46,245.14,245.43,4239.0
2020-08-31 12:35:00,245.43,245.53,245.25,245.25,3900.0,245.43,245.53,245.25,245.25,3900.0
2020-08-31 12:40:00,245.28,245.46,245.22,245.33,2809.0,245.28,245.46,245.22,245.33,2809.0
2020-08-31 12:45:00,245.32,245.86,245.32,245.84,3595.0,245.32,245.86,245.32,245.84,3595.0
2020-08-31 12:50:00,245.87,246.12,245.85,246.12,1800.0,245.87,246.12,245.85,246.12,1800.0
2020-08-31 12:55:00,246.18,246.27,246.13,246.24,2214.0,246.18,246.27,246.13,246.24,2214.0
2020-08-31 13:00:00,246.15,246.19,246.03,246.03,1816.0,246.15,246.19,246.03,246.03,1816.0
2020-08-31 13:05:00,246.07,246.1,245.54,245.54,3525.0,246.07,246.1,245.54,245.54,3525.0
2020-08-31 13:10:00,245.51,245.67,245.44,245.67,4081.0,245.51,245.67,245.44,245.67,4081.0
2020-08-31 13:15:00,245.67,245.88,245.67,245.88,1400.0,245.67,245.88,245.67,245.88,1400.0
2020-08-31 13:20:00,245.84,246.02,245.65,245.76,1600.0,245.84,246.02,245.65,245.76,1600.0
2020-08-31 13:25:00,245.68,245.75,245.56,245.75,2720.0,245.68,245.75,245.56,245.75,2720.0
2020-08-31 13:30:00,245.8,245.98,245.8,245.81,3577.0,245.8,245.98,245.8,245.81,3577.0
2020-08-31 13:35:00,245.81,246.1,245.79,246.09,2754.0,245.81,246.1,245.79,246.09,2754.0
2020-08-31 13:40:00,246.06,246.35,246.04,246.25,2250.0,246.06,246.35,246.04,246.25,2250.0
2020-08-31 13:45:00,246.27,246.85,246.27,246.85,3017.0,246.27,246.85,246.27,246.85,3017.0
2020-08-31 13:50:00,246.63,246.63,246.32,246.32,2500.0,246.63,246.63,246.32,246.32,2500.0
2020-08-31 13:55:00,246.27,246.39,246.12,246.33,3712.0,246.27,246.39,246.12,246.33,3712.0
2020-08-31 14:00:00,246.23,246.23,246.04,246.12,2837.0,246.23,246.23,246.04,246.12,2837.0
2020-08-31 14:05:00,246.08,246.2,245.96,246.1,5102.0,246.08,246.2,245.96,246.1,5102.0
2020-08-31 14:10:00,246.17,246.26,245.97,246.05,4471.0,246.17,246.26,245.97,246.05,4471.0
2020-08-31 14:15:00,246.0,246.23,245.97,246.0,4400.0,246.0,246.23,245.97,246.0,4400.0
2020-08-31 14:20:00,246.04,246.21,245.91,246.21,3514.0,246.04,246.21,245.91,246.21,3514.0
2020-08-31 14:25:00,246.23,246.23,246.02,246.03,1208.0,246.23,246.23,246.02,246.03,1208.0
2020-08-31 14:30:00,245.97,246.1,245.91,245.92,2942.0,245.97,246.1,245.91,245.92,2942.0
2020-08-31 14:35:00,245.9,246.24,245.89,246.09,4500.0,245.9,246.24,245.89,246.09,4500.0
2020-08-31 14:40:00,246.15,246.58,246.11,246.55,5520.0,246.15,246.58,246.11,246.55,5520.0
2020-08-31 14:45:00,246.58,246.78,246.44,246.5,5248.0,246.58,246.78,246.44,246.5,5248.0
2020-08-31 14:50:00,246.52,246.79,246.5,246.78,2889.0,246.52,246.79,246.5,246.78,2889.0
2020-08-31 14:55:00,246.83,246.84,246.59,246.68,2575.0,246.83,246.84,246.59,246.68,2575.0
2020-08-31 15:00:00,246.75,246.75,246.39,246.45,6922.0,246.75,246.75,246.39,246.45,6922.0
2020-08-31 15:05:00,246.42,246.72,246.29,246.57,13899.0,246.42,246.72,246.29,246.57,13899.0
2020-08-31 15:10:00,246.6,246.6,246.21,246.23,3902.0,246.6,246.6,246.21,246.23,3902.0
2020-08-31 15:15:00,246.27,246.38,246.12,246.12,4208.0,246.27,246.38,246.12,246.12,4208.0
2020-08-31 15:20:00,246.13,246.32,245.83,246.02,8278.0,246.13,246.32,245.83,246.02,8278.0
2020-08-31 15:25:00,245.95,246.38,245.86,246.25,4159.0,245.95,246.38,245.86,246.25,4159.0
2020-08-31 15:30:00,246.27,246.31,245.88,245.9,6201.0,246.27,246.31,245.88,245.9,6201.0
2020-08-31 15:35:00,245.93,246.37,245.88,246.37,9894.0,245.93,246.37,245.88,246.37,9894.0
2020-08-31 15:40:00,246.34,246.44,245.93,246.36,6830.0,246.34,246.44,245.93,246.36,6830.0
2020-08-31 15:45:00,246.34,246.91,246.2,246.91,13362.0,246.34,246.91,246.2,246.91,13362.0
2020-08-31 15:50:00,246.91,247.11,246.08,246.29,42570.0,246.91,247.11,246.08,246.29,42570.0
2020-08-31 15:55:00,246.32,246.45,245.6,245.61,84612.0,246.32,246.45,245.6,245.61,84612.0
2020-09-01 09:30:00,247.99,248.0,244.67,245.46,39099.0,247.99,248.0,244.67,245.46,39099.0
2020-09-01 09:35:00,245.43,247.43,245.43,246.94,6971.0,245.43,247.43,245.43,246.94,6971.0
2020-09-01 09:40:00,246.89,248.92,246.89,248.16,23263.0,246.89,248.92,246.89,248.16,23263.0
2020-09-01 09:45:00,248.17,249.35,247.93,249.06,12750.0,248.17,249.35,247.93,249.06,12750.0
2020-09-01 09:50:00,249.0,249.5,248.93,249.09,6474.0,249.0,249.5,248.93,249.09,6474.0
2020-09-01 09:55:00,249.03,249.75,249.03,249.48,14569.0,249.03,249.75,249.03,249.48,14569.0
2020-09-01 10:00:00,249.34,251.0,249.18,251.0,21004.0,249.34,251.0,249.18,251.0,21004.0
2020-09-01 10:05:00,250.97,251.68,250.84,251.12,15966.0,250.97,251.68,250.84,251.12,15966.0
2020-09-01 10:10:00,251.05,252.26,251.04,251.14,10470.0,251.05,252.26,251.04,251.14,10470.0
2020-09-01 10:15:00,251.04,252.27,250.91,251.9,26551.0,251.04,252.27,250.91,251.9,26551.0
2020-09-01 10:20:00,251.98,252.73,251.75,252.73,7959.0,251.98,252.73,251.75,252.73,7959.0
2020-09-01 10:25:00,252.52,252.96,252.26,252.82,7084.0,252.52,252.96,252.26,252.82,7084.0
2020-09-01 10:30:00,252.98,253.0,252.37,252.5,7144.0,252.98,253.0,252.37,252.5,7144.0
2020-09-01 10:35:00,252.57,252.84,252.11,252.79,16696.0,252.57,252.84,252.11,252.79,16696.0
2020-09-01 10:40:00,252.8,252.88,251.82,252.15,15149.0,252.8,252.88,251.82,252.15,15149.0
2020-09-01 10:45:00,252.19,252.71,251.56,251.78,9425.0,252.19,252.71,251.56,251.78,9425.0
2020-09-01 10:50:00,251.81,251.99,251.15,251.15,2893.0,251.81,251.99,251.15,251.15,2893.0
2020-09-01 10:55:00,251.14,251.29,250.55,250.76,9557.0,251.14,251.29,250.55,250.76,9557.0
2020-09-01 11:00:00,250.77,250.99,250.08,250.19,14452.0,250.77,250.99,250.08,250.19,14452.0
2020-09-01 11:05:00,250.23,250.23,249.26,249.45,9770.0,250.23,250.23,249.26,249.45,9770.0
2020-09-01 11:10:00,249.39,250.02,249.31,250.01,5184.0,249.39,250.02,249.31,250.01,5184.0
2020-09-01 11:15:00,249.84,249.91,248.8,248.8,14637.0,249.84,249.91,248.8,248.8,14637.0
2020-09-01 11:20:00,248.7,248.7,248.17,248.54,7734.0,248.7,248.7,248.17,248.54,7734.0
2020-09-01 11:25:00,248.59,249.57,248.59,249.48,17506.0,248.59,249.57,248.59,249.48,17506.0
2020-09-01 11:30:00,249.62,249.96,249.48,249.96,6325.0,249.62,249.96,249.48,249.96,6325.0
2020-09-01 11:35:00,249.97,250.1,249.54,249.75,5230.0,249.97,250.1,249.54,249.75,5230.0
2020-09-01 11:40:00,249.79,249.95,249.42,249.86,13994.0,249.79,249.95,249.42,249.86,13994.0
2020-09-01 11:45:00,249.84,249.9,249.35,249.86,21391.0,249.84,249.9,249.35,249.86,21391.0
2020-09-01 11:50:00,249.83,250.46,249.77,250.29,13390.0,249.83,250.46,249.77,250.29,13390.0
2020-09-01 11:55:00,250.22,250.52,250.0,250.3,17008.0,250.22,250.52,250.0,250.3,17008.0
2020-09-01 12:00:00,250.27,250.54,250.17,250.5,5081.0,250.27,250.54,250.17,250.5,5081.0
2020-09-01 12:05:00,250.58,250.87,250.58,250.7,3741.0,250.58,250.87,250.58,250.7,3741.0
2020-09-01 12:10:00,250.56,250.85,250.53,250.54,2741.0,250.56,250.85,250.53,250.54,2741.0
2020-09-01 12:15:00,250.58,250.96,250.53,250.86,2713.0,250.58,250.96,250.53,250.86,2713.0
2020-09-01 12:20:00,250.84,250.91,250.67,250.71,5362.0,250.84,250.91,250.67,250.71,5362.0
2020-09-01 12:25:00,250.7,250.74,250.47,250.5,10873.0,250.7,250.74,250.47,250.5,10873.0
2020-09-01 12:30:00,250.59,250.77,250.45,250.49,5770.0,250.59,250.77,250.45,250.49,5770.0
2020-09-01 12:35:00,250.56,250.72,250.37,250.57,12657.0,250.56,250.72,250.37,250.57,12657.0
2020-09-01 12:40:00,250.61,250.67,250.4,250.64,14410.0,250.61,250.67,250.4,250.64,14410.0
2020-09-01 12:45:00,250.68,251.17,250.68,251.04,8271.0,250.68,251.17,250.68,251.04,8271.0
2020-09-01 12:50:00,250.97,251.26,250.97,251.24,3642.0,250.97,251.26,250.97,251.24,3642.0
2020-09-01 12:55:00,251.25,251.37,250.95,251.05,4330.0,251.25,251.37,250.95,251.05,4330.0
2020-09-01 13:00:00,251.08,251.12,250.73,250.83,17220.0,251.08,251.12,250.73,250.83,17220.0
2020-09-01 13:05:00,250.85,251.1,250.85,250.99,4650.0,250.85,251.1,250.85,250.99,4650.0
2020-09-01 13:10:00,250.94,251.37,250.87,251.29,7000.0,250.94,251.37,250.87,251.29,7000.0
2020-09-01 13:15:00,251.32,251.4,251.17,251.4,2638.0,251.32,251.4,251.17,251.4,2638.0
2020-09-01 13:20:00,251.4,251.92,251.38,251.92,3985.0,251.4,251.92,251.38,251.92,3985.0
2020-09-01 13:25:00,251.91,252.11,251.83,251.96,4024.0,251.91,252.11,251.83,251.96,4024.0
2020-09-01 13:30:00,252.04,252.5,252.04,252.38,3235.0,252.04,252.5,252.04,252.38,3235.0
2020-09-01 13:35:00,252.44,252.72,252.43,252.66,2880.0,252.44,252.72,252.43,252.66,2880.0
2020-09-01 13:40:00,252.69,253.3,252.59,253.24,7101.0,252.69,253.3,252.59,253.24,7101.0
2020-09-01 13:45:00,253.05,253.05,252.69,252.9,4600.0,253.05,253.05,252.69,252.9,4600.0
2020-09-01 13:50:00,252.89,252.89,252.6,252.75,6021.0,252.89,252.89,252.6,252.75,6021.0
2020-09-01 13:55:00,252.69,253.47,252.69,253.47,8017.0,252.69,253.47,252.69,253.47,8017.0
2020-09-01 14:00:00,253.3,253.36,252.86,253.0,7610.0,253.3,253.36,252.86,253.0,7610.0
2020-09-01 14:05:00,253.12,253.18,252.94,253.18,3757.0,253.12,253.18,252.94,253.18,3757.0
2020-09-01 14:10:00,253.16,253.31,253.04,253.29,6141.0,253.16,253.31,253.04,253.29,6141.0
2020-09-01 14:15:00,253.32,253.32,252.99,253.26,4927.0,253.32,253.32,252.99,253.26,4927.0
2020-09-01 14:20:00,253.33,253.36,253.2,253.22,4638.0,253.33,253.36,253.2,253.22,4638.0
2020-09-01 14:25:00,253.25,253.25,252.96,253.0,8224.0,253.25,253.25,252.96,253.0,8224.0
2020-09-01 14:30:00,253.09,253.09,252.67,252.75,6394.0,253.09,253.09,252.67,252.75,6394.0
2020-09-01 14:35:00,252.7,253.03,252.65,253.03,4058.0,252.7,253.03,252.65,253.03,4058.0
2020-09-01 14:40:00,252.92,253.06,252.66,252.75,4333.0,252.92,253.06,252.66,252.75,4333.0
2020-09-01 14:45:00,252.58,252.72,252.43,252.68,4305.0,252.58,252.72,252.43,252.68,4305.0
2020-09-01 14:50:00,252.59,253.05,252.59,253.05,4317.0,252.59,253.05,252.59,253.05,4317.0
2020-09-01 14:55:00,253.12,253.29,253.1,253.2,2804.0,253.12,253.29,253.1,253.2,2804.0
2020-09-01 15:00:00,253.31,253.34,253.16,253.26,6681.0,253.31,253.34,253.16,253.26,6681.0
2020-09-01 15:05:00,253.22,253.28,253.06,253.16,5325.0,253.22,253.28,253.06,253.16,5325.0
2020-09-01 15:10:00,253.18,253.29,253.08,253.08,7391.0,253.18,253.29,253.08,253.08,7391.0
2020-09-01 15:15:00,253.09,253.58,253.08,253.44,5484.0,253.09,253.58,253.08,253.44,5484.0
2020-09-01 15:20:00,253.45,253.53,253.22,253.32,5787.0,253.45,253.53,253.22,253.32,5787.0
2020-09-01 15:25:00,253.31,253.4,253.04,253.13,16887.0,253.31,253.4,253.04,253.13,16887.0
2020-09-01 15:30:00,253.18,253.37,252.92,253.05,16944.0,253.18,253.37,252.92,253.05,16944.0
2020-09-01 15:35:00,253.05,253.29,252.97,253.06,10653.0,253.05,253.29,252.97,253.06,10653.0
2020-09-01 15:40:00,253.06,253.33,253.04,253.19,14814.0,253.06,253.33,253.04,253.19,14814.0
2020-09-01 15:45:00,253.19,253.26,252.85,253.01,16750.0,253.19,253.26,252.85,253.01,16750.0
2020-09-01 15:50:00,252.83,253.32,252.81,252.98,47927.0,252.83,253.32,252.81,252.98,47927.0
2020-09-01 15:55:00,253.03,253.7,252.83,253.5,61536.0,253.03,253.7,252.83,253.5,61536.0
2020-09-02 09:30:00,255.74,257.68,255.48,256.1,45027.0,255.74,257.68,255.48,256.1,45027.0
2020-09-02 09:35:00,256.67,258.09,256.34,257.82,17903.0,256.67,258.09,256.34,257.82,17903.0
2020-09-02 09:40:00,258.3,258.3,256.52,257.5,33292.0,258.3,258.3,256.52,257.5,33292.0
2020-09-02 09:45:00,257.5,257.51,256.24,257.2,68835.0,257.5,257.51,256.24,257.2,68835.0
2020-09-02 09:50:00,257.16,257.31,256.03,256.64,54083.0,257.16,257.31,256.03,256.64,54083.0
2020-09-02 09:55:00,256.63,256.85,255.1,256.31,64184.0,256.63,256.85,255.1,256.31,64184.0
2020-09-02 10:00:00,256.37,256.68,255.0,255.31,25112.0,256.37,256.68,255.0,255.31,25112.0
2020-09-02 10:05:00,255.48,255.52,254.24,254.97,36366.0,255.48,255.52,254.24,254.97,36366.0
2020-09-02 10:10:00,254.96,256.42,254.64,256.42,18502.0,254.96,256.42,254.64,256.42,18502.0
2020-09-02 10:15:00,256.1,256.39,255.63,256.31,8494.0,256.1,256.39,255.63,256.31,8494.0
2020-09-02 10:20:00,256.13,256.97,255.89,256.38,13080.0,256.13,256.97,255.89,256.38,13080.0
2020-09-02 10:25:00,256.23,256.99,256.04,256.99,16224.0,256.23,256.99,256.04,256.99,16224.0
2020-09-02 10:30:00,256.99,257.6,256.8,257.41,21616.0,256.99,257.6,256.8,257.41,21616.0
2020-09-02 10:35:00,257.31,257.31,255.92,256.18,15463.0,257.31,257.31,255.92,256.18,15463.0
2020-09-02 10:40:00,256.14,256.44,255.48,256.32,40081.0,256.14,256.44,255.48,256.32,40081.0
2020-09-02 10:45:00,256.36,257.25,256.16,256.85,49520.0,256.36,257.25,256.16,256.85,49520.0
2020-09-02 10:50:00,256.91,257.5,256.82,256.93,19713.0,256.91,257.5,256.82,256.93,19713.0
2020-09-02 10:55:00,256.81,257.38,256.53,256.94,17932.0,256.81,257.38,256.53,256.94,17932.0
2020-09-02 11:00:00,257.0,257.04,256.25,256.78,62080.0,257.0,257.04,256.25,256.78,62080.0
2020-09-02 11:05:00,256.83,257.0,255.59,256.44,48509.0,256.83,257.0,255.59,256.44,48509.0
2020-09-02 11:10:00,256.57,256.83,255.65,256.28,42538.0,256.57,256.83,255.65,256.28,42538.0
2020-09-02 11:15:00,256.23,256.23,255.53,255.76,7125.0,256.23,256.23,255.53,255.76,7125.0
2020-09-02 11:20:00,256.03,256.19,255.75,255.91,17962.0,256.03,256.19,255.75,255.91,17962.0
2020-09-02 11:25:00,256.01,256.2,254.47,255.03,32686.0,256.01,256.2,254.47,255.03,32686.0
2020-09-02 11:30:00,255.16,255.43,254.95,255.12,1525.0,255.16,255.43,254.95,255.12,1525.0
2020-09-02 11:35:00,255.05,255.22,254.6,254.89,15618.0,255.05,255.22,254.6,254.89,15618.0
2020-09-02 11:40:00,254.83,255.44,254.15,254.97,13125.0,254.83,255.44,254.15,254.97,13125.0
2020-09-02 11:45:00,254.92,255.73,254.89,255.56,5375.0,254.92,255.73,254.89,255.56,5375.0
2020-09-02 11:50:00,255.53,255.78,255.35,255.72,3857.0,255.53,255.78,255.35,255.72,3857.0
2020-09-02 11:55:00,255.57,256.43,255.37,256.43,5165.0,255.57,256.43,255.37,256.43,5165.0
2020-09-02 12:00:00,256.28,256.81,256.21,256.69,9184.0,256.28,256.81,256.21,256.69,9184.0
2020-09-02 12:05:00,256.67,257.33,256.67,257.15,8786.0,256.67,257.33,256.67,257.15,8786.0
2020-09-02 12:10:00,257.15,257.45,256.87,257.25,5833.0,257.15,257.45,256.87,257.25,5833.0
2020-09-02 12:15:00,257.5,257.93,257.33,257.8,7004.0,257.5,257.93,257.33,257.8,7004.0
2020-09-02 12:20:00,257.87,258.0,257.68,257.84,6982.0,257.87,258.0,257.68,257.84,6982.0
2020-09-02 12:25:00,257.72,257.9,257.57,257.81,6389.0,257.72,257.9,257.57,257.81,6389.0
2020-09-02 12:30:00,257.8,257.82,257.28,257.58,17541.0,257.8,257.82,257.28,257.58,17541.0
2020-09-02 12:35:00,257.62,258.31,257.59,258.3,22622.0,257.62,258.31,257.59,258.3,22622.0
2020-09-02 12:40:00,258.32,258.93,258.29,258.78,7954.0,258.32,258.93,258.29,258.78,7954.0
2020-09-02 12:45:00,258.78,258.97,258.3,258.43,14304.0,258.78,258.97,258.3,258.43,14304.0
2020-09-02 12:50:00,258.47,259.32,258.41,259.18,7633.0,258.47,259.32,258.41,259.18,7633.0
2020-09-02 12:55:00,259.31,259.61,258.41,258.51,13088.0,259.31,259.61,258.41,258.51,13088.0
2020-09-02 13:00:00,258.54,259.1,258.29,258.62,9619.0,258.54,259.1,258.29,258.62,9619.0
2020-09-02 13:05:00,258.49,259.7,258.49,259.62,12853.0,258.49,259.7,258.49,259.62,12853.0
2020-09-02 13:10:00,259.7,260.42,259.38,260.23,21912.0,259.7,260.42,259.38,260.23,21912.0
2020-09-02 13:15:00,260.14,260.14,259.55,259.8,16013.0,260.14,260.14,259.55,259.8,16013.0
2020-09-02 13:20:00,259.8,260.13,259.64,259.64,6284.0,259.8,260.13,259.64,259.64,6284.0
2020-09-02 13:25:00,259.94,259.94,259.58,259.63,6818.0,259.94,259.94,259.58,259.63,6818.0
2020-09-02 13:30:00,259.72,260.13,259.67,259.86,6595.0,259.72,260.13,259.67,259.86,6595.0
2020-09-02 13:35:00,259.87,260.31,259.7,260.3,8980.0,259.87,260.31,259.7,260.3,8980.0
2020-09-02 13:40:00,260.54,260.7,260.23,260.39,11608.0,260.54,260.7,260.23,260.39,11608.0
2020-09-02 13:45:00,260.29,260.41,259.99,259.99,6427.0,260.29,260.41,259.99,259.99,6427.0
2020-09-02 13:50:00,259.92,259.93,259.23,259.28,12711.0,259.92,259.93,259.23,259.28,12711.0
2020-09-02 13:55:00,259.26,260.04,259.07,259.97,22829.0,259.26,260.04,259.07,259.97,22829.0
2020-09-02 14:00:00,259.95,260.19,259.55,259.97,23796.0,259.95,260.19,259.55,259.97,23796.0
2020-09-02 14:05:00,260.1,260.55,260.0,260.55,15233.0,260.1,260.55,260.0,260.55,15233.0
2020-09-02 14:10:00,260.55,260.63,259.77,259.91,14082.0,260.55,260.63,259.77,259.91,14082.0
2020-09-02 14:15:00,260.0,260.12,259.67,259.86,15785.0,260.0,260.12,259.67,259.86,15785.0
2020-09-02 14:20:00,259.9,260.06,259.74,260.06,12600.0,259.9,260.06,259.74,260.06,12600.0
2020-09-02 14:25:00,260.1,260.26,259.87,259.99,8465.0,260.1,260.26,259.87,259.99,8465.0
2020-09-02 14:30:00,259.92,260.11,259.69,260.01,14321.0,259.92,260.11,259.69,260.01,14321.0
2020-09-02 14:35:00,259.96,260.17,259.94,259.94,8554.0,259.96,260.17,259.94,259.94,8554.0
2020-09-02 14:40:00,259.97,260.09,259.91,260.0,8184.0,259.97,260.09,259.91,260.0,8184.0
2020-09-02 14:45:00,260.0,260.16,259.92,260.16,12136.0,260.0,260.16,259.92,260.16,12136.0
2020-09-02 14:50:00,260.07,260.47,260.06,260.14,8024.0,260.07,260.47,260.06,260.14,8024.0
2020-09-02 14:55:00,260.17,260.26,259.86,260.01,7803.0,260.17,260.26,259.86,260.01,7803.0
2020-09-02 15:00:00,260.02,260.34,259.97,260.27,14528.0,260.02,260.34,259.97,260.27,14528.0
2020-09-02 15:05:00,260.23,261.06,260.19,260.99,20416.0,260.23,261.06,260.19,260.99,20416.0
2020-09-02 15:10:00,260.99,261.93,260.99,261.56,19455.0,260.99,261.93,260.99,261.56,19455.0
2020-09-02 15:15:00,261.56,261.87,261.28,261.55,12353.0,261.56,261.87,261.28,261.55,12353.0
2020-09-02 15:20:00,261.49,261.94,261.23,261.29,18060.0,261.49,261.94,261.23,261.29,18060.0
2020-09-02 15:25:00,261.33,261.44,261.1,261.25,13684.0,261.33,261.44,261.1,261.25,13684.0
2020-09-02 15:30:00,261.22,261.64,261.06,261.46,27633.0,261.22,261.64,261.06,261.46,27633.0
2020-09-02 15:35:00,261.54,261.68,261.42,261.5,20354.0,261.54,261.68,261.42,261.5,20354.0
2020-09-02 15:40:00,261.5,261.76,261.33,261.34,19118.0,261.5,261.76,261.33,261.34,19118.0
2020-09-02 15:45:00,261.4,261.4,260.93,261.1,31295.0,261.4,261.4,260.93,261.1,31295.0
2020-09-02 15:50:00,261.03,261.43,260.59,261.37,44408.0,261.03,261.43,260.59,261.37,44408.0
2020-09-02 15:55:00,261.28,261.7,261.07,261.18,60183.0,261.28,261.7,261.07,261.18,60183.0
2020-09-03 09:30:00,256.81,256.81,254.27,254.27,36098.0,256.81,256.81,254.27,254.27,36098.0
2020-09-03 09:35:00,254.22,254.38,252.23,253.95,26926.0,254.22,254.38,252.23,253.95,26926.0
2020-09-03 09:40:00,253.61,253.73,251.62,253.33,49018.0,253.61,253.73,251.62,253.33,49018.0
2020-09-03 09:45:00,253.22,253.65,252.35,253.2,72117.0,253.22,253.65,252.35,253.2,72117.0
2020-09-03 09:50:00,253.05,253.41,252.68,252.73,41565.0,253.05,253.41,252.68,252.73,41565.0
2020-09-03 09:55:00,252.7,253.39,252.56,253.23,49153.0,252.7,253.39,252.56,253.23,49153.0
2020-09-03 10:00:00,253.48,253.78,253.15,253.46,15356.0,253.48,253.78,253.15,253.46,15356.0
2020-09-03 10:05:00,253.56,253.64,251.76,252.62,52558.0,253.56,253.64,251.76,252.62,52558.0
2020-09-03 10:10:00,252.7,252.9,250.89,251.49,71227.0,252.7,252.9,250.89,251.49,71227.0
2020-09-03 10:15:00,251.56,251.67,250.89,251.39,33207.0,251.56,251.67,250.89,251.39,33207.0
2020-09-03 10:20:00,251.36,251.7,250.4,251.34,25988.0,251.36,251.7,250.4,251.34,25988.0
2020-09-03 10:25:00,251.28,251.47,250.28,250.33,30299.0,251.28,251.47,250.28,250.33,30299.0
2020-09-03 10:30:00,250.35,251.43,249.76,250.49,13669.0,250.35,251.43,249.76,250.49,13669.0
2020-09-03 10:35:00,250.61,251.0,248.95,249.13,22234.0,250.61,251.0,248.95,249.13,22234.0
2020-09-03 10:40:00,249.3,249.78,247.63,247.91,23550.0,249.3,249.78,247.63,247.91,23550.0
2020-09-03 10:45:00,247.74,248.5,246.95,247.64,20676.0,247.74,248.5,246.95,247.64,20676.0
2020-09-03 10:50:00,247.91,250.21,247.9,249.99,13836.0,247.91,250.21,247.9,249.99,13836.0
2020-09-03 10:55:00,249.73,250.09,249.15,249.89,14197.0,249.73,250.09,249.15,249.89,14197.0
2020-09-03 11:00:00,249.8,250.0,247.57,247.57,12993.0,249.8,250.0,247.57,247.57,12993.0
2020-09-03 11:05:00,247.88,247.99,246.19,246.56,18701.0,247.88,247.99,246.19,246.56,18701.0
2020-09-03 11:10:00,246.95,247.64,246.0,247.17,16611.0,246.95,247.64,246.0,247.17,16611.0
2020-09-03 11:15:00,247.02,247.07,244.18,245.04,40402.0,247.02,247.07,244.18,245.04,40402.0
2020-09-03 11:20:00,245.19,245.52,243.65,244.86,29334.0,245.19,245.52,243.65,244.86,29334.0
2020-09-03 11:25:00,244.77,247.14,244.31,246.86,14710.0,244.77,247.14,244.31,246.86,14710.0
2020-09-03 11:30:00,246.6,247.73,246.34,246.88,14108.0,246.6,247.73,246.34,246.88,14108.0
2020-09-03 11:35:00,246.54,247.7,246.21,247.7,14822.0,246.54,247.7,246.21,247.7,14822.0
2020-09-03 11:40:00,247.65,248.63,247.16,247.31,9217.0,247.65,248.63,247.16,247.31,9217.0
2020-09-03 11:45:00,247.36,248.12,247.12,247.63,11901.0,247.36,248.12,247.12,247.63,11901.0
2020-09-03 11:50:00,247.61,248.26,247.61,248.1,3169.0,247.61,248.26,247.61,248.1,3169.0
2020-09-03 11:55:00,248.12,248.12,246.3,246.66,4807.0,248.12,248.12,246.3,246.66,4807.0
2020-09-03 12:00:00,246.57,246.72,245.24,245.34,5522.0,246.57,246.72,245.24,245.34,5522.0
2020-09-03 12:05:00,245.46,246.4,245.01,246.16,4081.0,245.46,246.4,245.01,246.16,4081.0
2020-09-03 12:10:00,245.96,247.04,245.85,247.04,10650.0,245.96,247.04,245.85,247.04,10650.0
2020-09-03 12:15:00,247.16,247.29,246.6,246.91,8281.0,247.16,247.29,246.6,246.91,8281.0
2020-09-03 12:20:00,246.68,246.68,246.05,246.12,6408.0,246.68,246.68,246.05,246.12,6408.0
2020-09-03 12:25:00,246.0,246.01,245.34,245.62,4335.0,246.0,246.01,245.34,245.62,4335.0
2020-09-03 12:30:00,245.54,245.61,244.57,244.69,6361.0,245.54,245.61,244.57,244.69,6361.0
2020-09-03 12:35:00,244.69,245.6,244.31,245.16,5222.0,244.69,245.6,244.31,245.16,5222.0
2020-09-03 12:40:00,245.23,245.53,244.38,244.38,13132.0,245.23,245.53,244.38,244.38,13132.0
2020-09-03 12:45:00,244.23,245.46,243.16,243.75,34875.0,244.23,245.46,243.16,243.75,34875.0
2020-09-03 12:50:00,243.77,244.18,243.65,243.95,7092.0,243.77,244.18,243.65,243.95,7092.0
2020-09-03 12:55:00,243.91,244.01,243.43,243.43,13400.0,243.91,244.01,243.43,243.43,13400.0
2020-09-03 13:00:00,243.21,243.26,241.95,242.44,38502.0,243.21,243.26,241.95,242.44,38502.0
2020-09-03 13:05:00,242.65,243.54,242.62,243.5,2434.0,242.65,243.54,242.62,243.5,2434.0
2020-09-03 13:10:00,243.34,244.06,243.19,244.06,10611.0,243.34,244.06,243.19,244.06,10611.0
2020-09-03 13:15:00,244.01,244.21,243.54,243.97,3793.0,244.01,244.21,243.54,243.97,3793.0
2020-09-03 13:20:00,244.13,244.85,243.88,244.51,3679.0,244.13,244.85,243.88,244.51,3679.0
2020-09-03 13:25:00,244.56,245.48,243.94,245.39,7131.0,244.56,245.48,243.94,245.39,7131.0
2020-09-03 13:30:00,245.27,245.45,243.44,243.87,5536.0,245.27,245.45,243.44,243.87,5536.0
2020-09-03 13:35:00,243.55,243.55,242.31,242.53,5637.0,243.55,243.55,242.31,242.53,5637.0
2020-09-03 13:40:00,242.71,243.22,242.0,242.26,8731.0,242.71,243.22,242.0,242.26,8731.0
2020-09-03 13:45:00,242.33,242.7,242.0,242.0,6810.0,242.33,242.7,242.0,242.0,6810.0
2020-09-03 13:50:00,242.3,242.69,242.04,242.69,11759.0,242.3,242.69,242.04,242.69,11759.0
2020-09-03 13:55:00,242.45,242.92,242.25,242.32,4515.0,242.45,242.92,242.25,242.32,4515.0
2020-09-03 14:00:00,242.03,243.14,241.71,242.92,9463.0,242.03,243.14,241.71,242.92,9463.0
2020-09-03 14:05:00,243.05,243.21,242.69,242.98,12493.0,243.05,243.21,242.69,242.98,12493.0
2020-09-03 14:10:00,243.19,243.2,241.97,242.32,8800.0,243.19,243.2,241.97,242.32,8800.0
2020-09-03 14:15:00,242.3,242.3,241.37,241.72,9508.0,242.3,242.3,241.37,241.72,9508.0
2020-09-03 14:20:00,241.94,242.15,241.49,241.54,9135.0,241.94,242.15,241.49,241.54,9135.0
2020-09-03 14:25:00,241.33,242.28,241.1,242.1,12986.0,241.33,242.28,241.1,242.1,12986.0
2020-09-03 14:30:00,242.14,242.47,241.88,242.09,13019.0,242.14,242.47,241.88,242.09,13019.0
2020-09-03 14:35:00,242.03,242.46,241.92,242.2,7351.0,242.03,242.46,241.92,242.2,7351.0
2020-09-03 14:40:00,241.9,242.24,241.31,241.77,5918.0,241.9,242.24,241.31,241.77,5918.0
2020-09-03 14:45:00,241.9,241.94,241.05,241.15,5464.0,241.9,241.94,241.05,241.15,5464.0
2020-09-03 14:50:00,241.19,241.32,240.78,241.0,7143.0,241.19,241.32,240.78,241.0,7143.0
2020-09-03 14:55:00,240.78,240.81,240.15,240.45,4763.0,240.78,240.81,240.15,240.45,4763.0
2020-09-03 15:00:00,240.28,240.53,239.23,239.73,10632.0,240.28,240.53,239.23,239.73,10632.0
2020-09-03 15:05:00,239.82,240.71,239.41,240.17,12186.0,239.82,240.71,239.41,240.17,12186.0
2020-09-03 15:10:00,240.21,241.15,239.95,241.15,21090.0,240.21,241.15,239.95,241.15,21090.0
2020-09-03 15:15:00,241.01,241.33,240.97,241.14,9353.0,241.01,241.33,240.97,241.14,9353.0
2020-09-03 15:20:00,241.03,241.14,240.26,240.44,12139.0,241.03,241.14,240.26,240.44,12139.0
2020-09-03 15:25:00,240.44,240.7,239.89,240.09,21917.0,240.44,240.7,239.89,240.09,21917.0
2020-09-03 15:30:00,240.1,240.59,239.77,239.91,21644.0,240.1,240.59,239.77,239.91,21644.0
2020-09-03 15:35:00,239.92,241.43,239.9,241.09,16672.0,239.92,241.43,239.9,241.09,16672.0
2020-09-03 15:40:00,241.03,242.24,240.99,242.24,25429.0,241.03,242.24,240.99,242.24,25429.0
2020-09-03 15:45:00,242.27,242.39,241.31,241.35,30091.0,242.27,242.39,241.31,241.35,30091.0
2020-09-03 15:50:00,241.35,242.74,240.97,241.82,51860.0,241.35,242.74,240.97,241.82,51860.0
2020-09-03 15:55:00,241.88,242.65,241.52,242.13,135965.0,241.88,242.65,241.52,242.13,135965.0
2020-09-04 09:30:00,240.53,244.22,240.22,243.31,38608.0,240.53,244.22,240.22,243.31,38608.0
2020-09-04 09:35:00,243.39,244.44,241.28,241.28,47179.0,243.39,244.44,241.28,241.28,47179.0
2020-09-04 09:40:00,241.41,241.41,239.61,239.84,9406.0,241.41,241.41,239.61,239.84,9406.0
2020-09-04 09:45:00,240.1,240.13,236.94,238.71,25392.0,240.1,240.13,236.94,238.71,25392.0
2020-09-04 09:50:00,239.06,239.99,237.34,237.34,65112.0,239.06,239.99,237.34,237.34,65112.0
2020-09-04 09:55:00,237.73,237.8,236.56,237.56,15693.0,237.73,237.8,236.56,237.56,15693.0
2020-09-04 10:00:00,237.09,239.27,236.72,238.56,12999.0,237.09,239.27,236.72,238.56,12999.0
2020-09-04 10:05:00,238.32,238.32,236.34,237.46,20077.0,238.32,238.32,236.34,237.46,20077.0
2020-09-04 10:10:00,236.94,237.85,236.34,236.59,43532.0,236.94,237.85,236.34,236.59,43532.0
2020-09-04 10:15:00,236.39,237.08,234.29,234.29,43620.0,236.39,237.08,234.29,234.29,43620.0
2020-09-04 10:20:00,234.24,235.73,234.24,234.93,31814.0,234.24,235.73,234.24,234.93,31814.0
2020-09-04 10:25:00,235.04,235.64,233.91,234.29,61739.0,235.04,235.64,233.91,234.29,61739.0
2020-09-04 10:30:00,234.3,234.78,232.51,232.83,38713.0,234.3,234.78,232.51,232.83,38713.0
2020-09-04 10:35:00,232.88,232.89,231.0,231.23,12736.0,232.88,232.89,231.0,231.23,12736.0
2020-09-04 10:40:00,231.45,231.6,228.18,228.3,20212.0,231.45,231.6,228.18,228.3,20212.0
2020-09-04 10:45:00,228.62,232.82,228.23,232.82,65727.0,228.62,232.82,228.23,232.82,65727.0
2020-09-04 10:50:00,233.04,234.38,232.0,234.31,20916.0,233.04,234.38,232.0,234.31,20916.0
2020-09-04 10:55:00,233.85,235.56,233.85,234.06,94828.0,233.85,235.56,233.85,234.06,94828.0
2020-09-04 11:00:00,234.27,234.55,232.58,233.15,7710.0,234.27,234.55,232.58,233.15,7710.0
2020-09-04 11:05:00,233.35,233.58,231.72,232.26,11845.0,233.35,233.58,231.72,232.26,11845.0
2020-09-04 11:10:00,232.22,233.76,232.05,233.65,39821.0,232.22,233.76,232.05,233.65,39821.0
2020-09-04 11:15:00,233.52,233.66,231.27,232.26,9588.0,233.52,233.66,231.27,232.26,9588.0
2020-09-04 11:20:00,232.2,232.63,231.27,231.27,6806.0,232.2,232.63,231.27,231.27,6806.0
2020-09-04 11:25:00,230.94,231.51,230.24,231.35,12702.0,230.94,231.51,230.24,231.35,12702.0
2020-09-04 11:30:00,231.34,233.4,231.33,233.3,112873.0,231.34,233.4,231.33,233.3,112873.0
2020-09-04 11:35:00,233.41,234.28,232.9,233.94,9559.0,233.41,234.28,232.9,233.94,9559.0
2020-09-04 11:40:00,234.04,234.33,232.18,232.22,28079.0,234.04,234.33,232.18,232.22,28079.0
2020-09-04 11:45:00,232.73,233.29,232.39,233.27,4933.0,232.73,233.29,232.39,233.27,4933.0
2020-09-04 11:50:00,233.34,234.26,233.16,234.24,21545.0,233.34,234.26,233.16,234.24,21545.0
2020-09-04 11:55:00,234.37,234.54,233.25,234.26,13124.0,234.37,234.54,233.25,234.26,13124.0
2020-09-04 12:00:00,234.34,234.7,233.79,233.8,22313.0,234.34,234.7,233.79,233.8,22313.0
2020-09-04 12:05:00,233.95,234.46,233.36,233.53,8643.0,233.95,234.46,233.36,233.53,8643.0
2020-09-04 12:10:00,233.57,233.95,232.58,232.9,12375.0,233.57,233.95,232.58,232.9,12375.0
2020-09-04 12:15:00,232.81,233.39,232.5,232.91,8230.0,232.81,233.39,232.5,232.91,8230.0
2020-09-04 12:20:00,233.09,233.48,232.5,233.1,12626.0,233.09,233.48,232.5,233.1,12626.0
2020-09-04 12:25:00,233.16,233.77,233.03,233.58,45342.0,233.16,233.77,233.03,233.58,45342.0
2020-09-04 12:30:00,233.56,235.93,233.55,235.68,27812.0,233.56,235.93,233.55,235.68,27812.0
2020-09-04 12:35:00,235.74,236.29,234.46,234.46,11737.0,235.74,236.29,234.46,234.46,11737.0
2020-09-04 12:40:00,234.79,234.91,233.67,233.69,7733.0,234.79,234.91,233.67,233.69,7733.0
2020-09-04 12:45:00,233.74,233.98,233.03,233.03,5375.0,233.74,233.98,233.03,233.03,5375.0
2020-09-04 12:50:00,232.96,233.62,232.43,233.49,7190.0,232.96,233.62,232.43,233.49,7190.0
2020-09-04 12:55:00,233.47,233.74,233.15,233.74,3585.0,233.47,233.74,233.15,233.74,3585.0
2020-09-04 13:00:00,233.56,233.56,231.25,231.43,8010.0,233.56,233.56,231.25,231.43,8010.0
2020-09-04 13:05:00,231.54,232.02,231.39,232.02,4634.0,231.54,232.02,231.39,232.02,4634.0
2020-09-04 13:10:00,232.1,232.28,230.86,231.53,4677.0,232.1,232.28,230.86,231.53,4677.0
2020-09-04 13:15:00,231.31,231.31,230.18,230.18,25951.0,231.31,231.31,230.18,230.18,25951.0
2020-09-04 13:20:00,230.38,231.43,230.29,231.18,8632.0,230.38,231.43,230.29,231.18,8632.0
2020-09-04 13:25:00,231.19,231.42,230.64,230.81,5674.0,231.19,231.42,230.64,230.81,5674.0
2020-09-04 13:30:00,230.41,230.64,229.72,230.19,7889.0,230.41,230.64,229.72,230.19,7889.0
2020-09-04 13:35:00,229.97,232.82,229.97,232.7,13162.0,229.97,232.82,229.97,232.7,13162.0
2020-09-04 13:40:00,232.82,232.87,232.16,232.36,5547.0,232.82,232.87,232.16,232.36,5547.0
2020-09-04 13:45:00,232.35,232.97,232.15,232.38,21625.0,232.35,232.97,232.15,232.38,21625.0
2020-09-04 13:50:00,231.97,232.18,231.41,231.94,11874.0,231.97,232.18,231.41,231.94,11874.0
2020-09-04 13:55:00,231.94,232.74,231.88,232.28,8235.0,231.94,232.74,231.88,232.28,8235.0
2020-09-04 14:00:00,232.18,232.41,231.62,231.67,14541.0,232.18,232.41,231.62,231.67,14541.0
2020-09-04 14:05:00,231.55,232.38,231.0,232.08,37813.0,231.55,232.38,231.0,232.08,37813.0
2020-09-04 14:10:00,231.97,231.98,231.33,231.33,1754.0,231.97,231.98,231.33,231.33,1754.0
2020-09-04 14:15:00,231.52,232.39,231.33,232.15,4094.0,231.52,232.39,231.33,232.15,4094.0
2020-09-04 14:20:00,232.26,232.77,231.81,232.77,3084.0,232.26,232.77,231.81,232.77,3084.0
2020-09-04 14:25:00,232.67,233.48,232.67,233.21,4503.0,232.67,233.48,232.67,233.21,4503.0
2020-09-04 14:30:00,233.15,233.15,232.78,232.88,44174.0,233.15,233.15,232.78,232.88,44174.0
2020-09-04 14:35:00,232.82,234.32,232.82,234.32,12462.0,232.82,234.32,232.82,234.32,12462.0
2020-09-04 14:40:00,234.25,234.94,234.22,234.75,3371.0,234.25,234.94,234.22,234.75,3371.0
2020-09-04 14:45:00,234.89,235.68,234.67,234.67,8097.0,234.89,235.68,234.67,234.67,8097.0
2020-09-04 14:50:00,234.62,234.84,234.16,234.74,21635.0,234.62,234.84,234.16,234.74,21635.0
2020-09-04 14:55:00,234.63,235.44,234.6,235.33,13440.0,234.63,235.44,234.6,235.33,13440.0
2020-09-04 15:00:00,235.24,235.68,234.65,235.49,17756.0,235.24,235.68,234.65,235.49,17756.0
2020-09-04 15:05:00,235.44,235.71,235.11,235.54,17456.0,235.44,235.71,235.11,235.54,17456.0
2020-09-04 15:10:00,235.29,235.29,234.55,234.66,13452.0,235.29,235.29,234.55,234.66,13452.0
2020-09-04 15:15:00,234.64,236.47,234.63,236.0,7142.0,234.64,236.47,234.63,236.0,7142.0
2020-09-04 15:20:00,236.01,236.46,236.01,236.1,6165.0,236.01,236.46,236.01,236.1,6165.0
2020-09-04 15:25:00,236.13,236.26,235.57,236.08,13900.0,236.13,236.26,235.57,236.08,13900.0
2020-09-04 15:30:00,235.82,235.82,235.22,235.66,10904.0,235.82,235.82,235.22,235.66,10904.0
2020-09-04 15:35:00,235.68,235.77,234.57,234.8,30070.0,235.68,235.77,234.57,234.8,30070.0
2020-09-04 15:40:00,234.88,235.36,234.58,234.96,18291.0,234.88,235.36,234.58,234.96,18291.0
2020-09-04 15:45:00,234.85,235.75,234.11,234.11,18823.0,234.85,235.75,234.11,234.11,18823.0
2020-09-04 15:50:00,233.96,234.65,233.72,234.45,42202.0,233.96,234.65,233.72,234.45,42202.0
2020-09-04 15:55:00,234.47,234.7,233.64,233.75,79250.0,234.47,234.7,233.64,233.75,79250.0
2020-09-08 09:30:00,224.4,228.49,224.01,227.11,63259.0,224.4,228.49,224.01,227.11,63259.0
2020-09-08 09:35:00,226.74,227.81,225.88,227.65,25416.0,226.74,227.81,225.88,227.65,25416.0
2020-09-08 09:40:00,227.1,227.45,225.44,226.85,15907.0,227.1,227.45,225.44,226.85,15907.0
2020-09-08 09:45:00,226.76,229.27,226.6,228.08,30889.0,226.76,229.27,226.6,228.08,30889.0
2020-09-08 09:50:00,228.08,229.68,227.6,229.68,20695.0,228.08,229.68,227.6,229.68,20695.0
2020-09-08 09:55:00,229.77,230.13,229.04,229.46,31978.0,229.77,230.13,229.04,229.46,31978.0
2020-09-08 10:00:00,229.71,229.71,227.78,228.36,12461.0,229.71,229.71,227.78,228.36,12461.0
2020-09-08 10:05:00,228.06,228.94,227.35,228.92,10705.0,228.06,228.94,227.35,228.92,10705.0
2020-09-08 10:10:00,228.82,229.58,228.56,229.51,11063.0,228.82,229.58,228.56,229.51,11063.0
2020-09-08 10:15:00,229.45,229.71,228.99,229.08,10729.0,229.45,229.71,228.99,229.08,10729.0
2020-09-08 10:20:00,229.08,229.47,228.35,229.32,28807.0,229.08,229.47,228.35,229.32,28807.0
2020-09-08 10:25:00,229.28,230.15,229.08,229.17,10302.0,229.28,230.15,229.08,229.17,10302.0
2020-09-08 10:30:00,229.12,230.19,228.23,228.23,7184.0,229.12,230.19,228.23,228.23,7184.0
2020-09-08 10:35:00,228.44,228.44,227.22,228.28,9648.0,228.44,228.44,227.22,228.28,9648.0
2020-09-08 10:40:00,228.23,228.23,226.69,227.45,7444.0,228.23,228.23,226.69,227.45,7444.0
2020-09-08 10:45:00,227.06,227.5,226.52,226.81,7318.0,227.06,227.5,226.52,226.81,7318.0
2020-09-08 10:50:00,226.57,227.78,226.47,227.32,20216.0,226.57,227.78,226.47,227.32,20216.0
2020-09-08 10:55:00,227.37,228.19,226.99,227.69,6463.0,227.37,228.19,226.99,227.69,6463.0
2020-09-08 11:00:00,227.62,228.01,226.82,227.17,23360.0,227.62,228.01,226.82,227.17,23360.0
2020-09-08 11:05:00,227.15,227.67,226.61,227.25,8629.0,227.15,227.67,226.61,227.25,8629.0
2020-09-08 11:10:00,227.51,228.72,227.51,227.89,5578.0,227.51,228.72,227.51,227.89,5578.0
2020-09-08 11:15:00,227.76,228.37,227.18,227.71,9390.0,227.76,228.37,227.18,227.71,9390.0
2020-09-08 11:20:00,227.77,227.77,226.51,226.74,7074.0,227.77,227.77,226.51,226.74,7074.0
2020-09-08 11:25:00,226.66,226.9,226.14,226.64,8677.0,226.66,226.9,226.14,226.64,8677.0
2020-09-08 11:30:00,226.97,226.97,225.51,225.57,5350.0,226.97,226.97,225.51,225.57,5350.0
2020-09-08 11:35:00,225.56,225.65,225.05,225.25,5573.0,225.56,225.65,225.05,225.25,5573.0
2020-09-08 11:40:00,225.16,226.03,224.94,226.03,11900.0,225.16,226.03,224.94,226.03,11900.0
2020-09-08 11:45:00,225.82,225.97,225.37,225.72,4623.0,225.82,225.97,225.37,225.72,4623.0
2020-09-08 11:50:00,225.88,225.9,225.28,225.59,6925.0,225.88,225.9,225.28,225.59,6925.0
2020-09-08 11:55:00,225.49,226.67,225.43,226.66,5567.0,225.49,226.67,225.43,226.66,5567.0
2020-09-08 12:00:00,226.49,226.76,226.34,226.74,3825.0,226.49,226.76,226.34,226.74,3825.0
2020-09-08 12:05:00,226.86,226.86,226.08,226.44,8799.0,226.86,226.86,226.08,226.44,8799.0
2020-09-08 12:10:00,226.37,226.88,226.25,226.25,18687.0,226.37,226.88,226.25,226.25,18687.0
2020-09-08 12:15:00,226.2,226.56,225.74,225.88,3766.0,226.2,226.56,225.74,225.88,3766.0
2020-09-08 12:20:00,225.94,226.9,225.84,226.79,4919.0,225.94,226.9,225.84,226.79,4919.0
2020-09-08 12:25:00,226.91,227.09,226.02,226.17,6231.0,226.91,227.09,226.02,226.17,6231.0
2020-09-08 12:30:00,226.12,226.41,225.85,226.33,3624.0,226.12,226.41,225.85,226.33,3624.0
2020-09-08 12:35:00,226.08,226.6,225.86,226.37,6415.0,226.08,226.6,225.86,226.37,6415.0
2020-09-08 12:40:00,226.34,227.03,226.31,227.03,5448.0,226.34,227.03,226.31,227.03,5448.0
2020-09-08 12:45:00,227.08,228.01,227.07,227.81,2754.0,227.08,228.01,227.07,227.81,2754.0
2020-09-08 12:50:00,227.88,228.14,227.63,228.11,4426.0,227.88,228.14,227.63,228.11,4426.0
2020-09-08 12:55:00,228.16,228.21,227.9,228.13,8226.0,228.16,228.21,227.9,228.13,8226.0
2020-09-08 13:00:00,228.16,228.16,227.34,227.42,3982.0,228.16,228.16,227.34,227.42,3982.0
2020-09-08 13:05:00,227.34,227.34,226.55,226.55,12432.0,227.34,227.34,226.55,226.55,12432.0
2020-09-08 13:10:00,226.53,227.14,226.36,227.14,14363.0,226.53,227.14,226.36,227.14,14363.0
2020-09-08 13:15:00,227.37,227.53,227.29,227.36,2718.0,227.37,227.53,227.29,227.36,2718.0
2020-09-08 13:20:00,227.4,227.4,227.08,227.27,4629.0,227.4,227.4,227.08,227.27,4629.0
2020-09-08 13:25:00,227.2,227.29,226.62,226.73,5209.0,227.2,227.29,226.62,226.73,5209.0
2020-09-08 13:30:00,226.64,227.43,226.56,227.35,8606.0,226.64,227.43,226.56,227.35,8606.0
2020-09-08 13:35:00,227.44,228.06,227.43,227.98,3207.0,227.44,228.06,227.43,227.98,3207.0
2020-09-08 13:40:00,228.0,228.45,227.95,228.39,3630.0,228.0,228.45,227.95,228.39,3630.0
2020-09-08 13:45:00,228.4,228.88,228.4,228.79,5105.0,228.4,228.88,228.4,228.79,5105.0
2020-09-08 13:50:00,228.83,229.13,228.5,228.94,4998.0,228.83,229.13,228.5,228.94,4998.0
2020-09-08 13:55:00,228.86,228.86,228.37,228.57,3800.0,228.86,228.86,228.37,228.57,3800.0
2020-09-08 14:00:00,228.81,228.93,227.78,227.8,6316.0,228.81,228.93,227.78,227.8,6316.0
2020-09-08 14:05:00,227.63,227.71,227.26,227.53,6251.0,227.63,227.71,227.26,227.53,6251.0
2020-09-08 14:10:00,227.47,227.69,227.14,227.15,4238.0,227.47,227.69,227.14,227.15,4238.0
2020-09-08 14:15:00,227.14,227.14,226.19,226.36,11215.0,227.14,227.14,226.19,226.36,11215.0
2020-09-08 14:20:00,226.2,226.53,225.73,225.77,12927.0,226.2,226.53,225.73,225.77,12927.0
2020-09-08 14:25:00,225.67,226.04,225.47,225.67,8117.0,225.67,226.04,225.47,225.67,8117.0
2020-09-08 14:30:00,225.64,226.18,225.47,226.07,6152.0,225.64,226.18,225.47,226.07,6152.0
2020-09-08 14:35:00,226.15,226.17,225.45,225.77,10792.0,226.15,226.17,225.45,225.77,10792.0
2020-09-08 14:40:00,225.85,225.92,224.55,224.68,6521.0,225.85,225.92,224.55,224.68,6521.0
2020-09-08 14:45:00,224.77,225.15,224.52,224.96,5995.0,224.77,225.15,224.52,224.96,5995.0
2020-09-08 14:50:00,224.94,225.07,224.1,224.41,5603.0,224.94,225.07,224.1,224.41,5603.0
2020-09-08 14:55:00,224.36,225.63,224.35,225.49,5291.0,224.36,225.63,224.35,225.49,5291.0
2020-09-08 15:00:00,225.47,225.47,224.42,224.6,3274.0,225.47,225.47,224.42,224.6,3274.0
2020-09-08 15:05:00,224.61,224.98,224.38,224.67,9019.0,224.61,224.98,224.38,224.67,9019.0
2020-09-08 15:10:00,224.63,225.56,224.62,225.34,5608.0,224.63,225.56,224.62,225.34,5608.0
2020-09-08 15:15:00,225.25,225.68,224.82,225.44,7195.0,225.25,225.68,224.82,225.44,7195.0
2020-09-08 15:20:00,225.5,225.99,225.48,225.6,8750.0,225.5,225.99,225.48,225.6,8750.0
2020-09-08 15:25:00,225.8,226.51,225.45,226.44,9736.0,225.8,226.51,225.45,226.44,9736.0
2020-09-08 15:30:00,226.4,227.03,226.4,226.43,10077.0,226.4,227.03,226.4,226.43,10077.0
2020-09-08 15:35:00,226.54,227.03,226.21,226.34,15055.0,226.54,227.03,226.21,226.34,15055.0
2020-09-08 15:40:00,226.42,226.58,226.02,226.11,20896.0,226.42,226.58,226.02,226.11,20896.0
2020-09-08 15:45:00,226.03,226.26,224.91,226.26,25345.0,226.03,226.26,224.91,226.26,25345.0
2020-09-08 15:50:00,226.01,226.01,224.02,224.58,51291.0,226.01,226.01,224.02,224.58,51291.0
2020-09-08 15:55:00,224.53,224.76,223.91,224.34,122052.0,224.53,224.76,223.91,224.34,122052.0
2020-09-09 09:30:00,227.61,229.3,226.49,229.3,40762.0,227.61,229.3,226.49,229.3,40762.0
2020-09-09 09:35:00,229.18,229.76,227.51,227.59,28959.0,229.18,229.76,227.51,227.59,28959.0
2020-09-09 09:40:00,227.67,228.54,227.67,228.17,21037.0,227.67,228.54,227.67,228.17,21037.0
2020-09-09 09:45:00,228.36,228.6,227.0,227.33,17065.0,228.36,228.6,227.0,227.33,17065.0
2020-09-09 09:50:00,227.26,227.27,225.58,226.34,8584.0,227.26,227.27,225.58,226.34,8584.0
2020-09-09 09:55:00,226.11,227.53,226.11,227.53,19314.0,226.11,227.53,226.11,227.53,19314.0
2020-09-09 10:00:00,227.62,228.86,227.49,228.3,11999.0,227.62,228.86,227.49,228.3,11999.0
2020-09-09 10:05:00,228.16,228.8,227.91,228.31,22742.0,228.16,228.8,227.91,228.31,22742.0
2020-09-09 10:10:00,228.23,228.6,227.36,227.96,19794.0,228.23,228.6,227.36,227.96,19794.0
2020-09-09 10:15:00,228.55,228.6,227.47,227.7,12381.0,228.55,228.6,227.47,227.7,12381.0
2020-09-09 10:20:00,227.58,227.88,227.36,227.36,5339.0,227.58,227.88,227.36,227.36,5339.0
2020-09-09 10:25:00,227.62,229.31,227.62,229.03,12394.0,227.62,229.31,227.62,229.03,12394.0
2020-09-09 10:30:00,229.02,229.29,228.67,228.82,2100.0,229.02,229.29,228.67,228.82,2100.0
2020-09-09 10:35:00,228.9,229.73,228.73,229.57,2686.0,228.9,229.73,228.73,229.57,2686.0
2020-09-09 10:40:00,229.42,229.65,229.09,229.27,7329.0,229.42,229.65,229.09,229.27,7329.0
2020-09-09 10:45:00,229.24,229.6,229.02,229.24,3542.0,229.24,229.6,229.02,229.24,3542.0
2020-09-09 10:50:00,229.45,230.14,229.33,230.04,19294.0,229.45,230.14,229.33,230.04,19294.0
2020-09-09 10:55:00,229.96,230.84,229.96,230.41,25768.0,229.96,230.84,229.96,230.41,25768.0
2020-09-09 11:00:00,230.73,231.1,230.72,231.08,6137.0,230.73,231.1,230.72,231.08,6137.0
2020-09-09 11:05:00,231.04,231.04,230.03,230.03,9124.0,231.04,231.04,230.03,230.03,9124.0
2020-09-09 11:10:00,230.11,230.25,229.9,230.11,6549.0,230.11,230.25,229.9,230.11,6549.0
2020-09-09 11:15:00,230.25,230.62,229.89,230.34,8461.0,230.25,230.62,229.89,230.34,8461.0
2020-09-09 11:20:00,230.36,231.56,230.36,231.44,9328.0,230.36,231.56,230.36,231.44,9328.0
2020-09-09 11:25:00,231.35,231.69,231.28,231.67,15696.0,231.35,231.69,231.28,231.67,15696.0
2020-09-09 11:30:00,231.65,231.79,231.2,231.67,19557.0,231.65,231.79,231.2,231.67,19557.0
2020-09-09 11:35:00,231.71,231.93,231.24,231.93,14126.0,231.71,231.93,231.24,231.93,14126.0
2020-09-09 11:40:00,231.94,232.15,231.2,231.59,12213.0,231.94,232.15,231.2,231.59,12213.0
2020-09-09 11:45:00,231.59,232.03,231.26,232.03,8501.0,231.59,232.03,231.26,232.03,8501.0
2020-09-09 11:50:00,232.13,232.14,231.84,231.98,9136.0,232.13,232.14,231.84,231.98,9136.0
2020-09-09 11:55:00,231.98,231.98,231.54,231.59,6580.0,231.98,231.98,231.54,231.59,6580.0
2020-09-09 12:00:00,231.66,232.08,231.57,232.07,4816.0,231.66,232.08,231.57,232.07,4816.0
2020-09-09 12:05:00,232.05,232.11,231.78,231.91,5810.0,232.05,232.11,231.78,231.91,5810.0
2020-09-09 12:10:00,232.07,232.33,231.99,232.13,7234.0,232.07,232.33,231.99,232.13,7234.0
2020-09-09 12:15:00,232.11,232.39,232.02,232.32,5336.0,232.11,232.39,232.02,232.32,5336.0
2020-09-09 12:20:00,232.3,232.3,231.95,232.1,6685.0,232.3,232.3,231.95,232.1,6685.0
2020-09-09 12:25:00,232.1,232.47,232.1,232.47,6185.0,232.1,232.47,232.1,232.47,6185.0
2020-09-09 12:30:00,232.35,232.86,232.28,232.56,5889.0,232.35,232.86,232.28,232.56,5889.0
2020-09-09 12:35:00,232.7,233.0,232.6,232.86,7397.0,232.7,233.0,232.6,232.86,7397.0
2020-09-09 12:40:00,232.83,233.32,232.83,233.31,7981.0,232.83,233.32,232.83,233.31,7981.0
2020-09-09 12:45:00,233.41,233.8,233.33,233.61,10057.0,233.41,233.8,233.33,233.61,10057.0
2020-09-09 12:50:00,233.66,233.77,233.41,233.63,6999.0,233.66,233.77,233.41,233.63,6999.0
2020-09-09 12:55:00,233.61,234.24,233.61,233.92,12839.0,233.61,234.24,233.61,233.92,12839.0
2020-09-09 13:00:00,233.83,234.3,233.56,234.3,12886.0,233.83,234.3,233.56,234.3,12886.0
2020-09-09 13:05:00,234.31,234.31,233.9,234.06,12025.0,234.31,234.31,233.9,234.06,12025.0
2020-09-09 13:10:00,234.01,234.26,233.96,234.07,6671.0,234.01,234.26,233.96,234.07,6671.0
2020-09-09 13:15:00,234.09,234.17,233.17,233.54,14906.0,234.09,234.17,233.17,233.54,14906.0
2020-09-09 13:20:00,233.57,234.21,233.47,234.2,11063.0,233.57,234.21,233.47,234.2,11063.0
2020-09-09 13:25:00,234.13,234.38,233.92,233.97,13521.0,234.13,234.38,233.92,233.97,13521.0
2020-09-09 13:30:00,234.01,234.02,232.92,233.24,12621.0,234.01,234.02,232.92,233.24,12621.0
2020-09-09 13:35:00,233.24,233.44,232.74,232.74,8622.0,233.24,233.44,232.74,232.74,8622.0
2020-09-09 13:40:00,232.71,232.86,232.33,232.65,17402.0,232.71,232.86,232.33,232.65,17402.0
2020-09-09 13:45:00,232.54,233.47,232.52,233.3,25751.0,232.54,233.47,232.52,233.3,25751.0
2020-09-09 13:50:00,233.31,233.89,233.15,233.82,26777.0,233.31,233.89,233.15,233.82,26777.0
2020-09-09 13:55:00,233.75,233.83,233.18,233.37,34195.0,233.75,233.83,233.18,233.37,34195.0
2020-09-09 14:00:00,233.41,233.51,232.34,232.34,30215.0,233.41,233.51,232.34,232.34,30215.0
2020-09-09 14:05:00,232.45,232.85,232.42,232.67,6727.0,232.45,232.85,232.42,232.67,6727.0
2020-09-09 14:10:00,232.74,232.89,232.61,232.72,5306.0,232.74,232.89,232.61,232.72,5306.0
2020-09-09 14:15:00,232.8,233.33,232.79,233.33,5295.0,232.8,233.33,232.79,233.33,5295.0
2020-09-09 14:20:00,233.27,233.27,232.74,232.95,6030.0,233.27,233.27,232.74,232.95,6030.0
2020-09-09 14:25:00,232.96,233.21,232.36,232.54,5585.0,232.96,233.21,232.36,232.54,5585.0
2020-09-09 14:30:00,232.62,233.42,232.53,233.37,6068.0,232.62,233.42,232.53,233.37,6068.0
2020-09-09 14:35:00,233.35,233.49,233.08,233.41,6083.0,233.35,233.49,233.08,233.41,6083.0
2020-09-09 14:40:00,233.39,233.55,233.13,233.55,5476.0,233.39,233.55,233.13,233.55,5476.0
2020-09-09 14:45:00,233.43,233.45,232.83,232.89,7478.0,233.43,233.45,232.83,232.89,7478.0
2020-09-09 14:50:00,232.95,233.66,232.65,233.53,8349.0,232.95,233.66,232.65,233.53,8349.0
2020-09-09 14:55:00,233.56,233.75,233.28,233.28,6904.0,233.56,233.75,233.28,233.28,6904.0
2020-09-09 15:00:00,233.37,233.71,233.23,233.66,4946.0,233.37,233.71,233.23,233.66,4946.0
2020-09-09 15:05:00,233.67,234.45,233.66,234.29,36247.0,233.67,234.45,233.66,234.29,36247.0
2020-09-09 15:10:00,234.27,234.34,233.92,234.05,35499.0,234.27,234.34,233.92,234.05,35499.0
2020-09-09 15:15:00,234.05,234.65,234.05,234.53,28231.0,234.05,234.65,234.05,234.53,28231.0
2020-09-09 15:20:00,234.53,234.8,234.31,234.54,21962.0,234.53,234.8,234.31,234.54,21962.0
2020-09-09 15:25:00,234.49,234.87,234.46,234.65,20923.0,234.49,234.87,234.46,234.65,20923.0
2020-09-09 15:30:00,234.66,234.98,234.53,234.61,16010.0,234.66,234.98,234.53,234.61,16010.0
2020-09-09 15:35:00,234.62,234.7,233.14,233.15,31146.0,234.62,234.7,233.14,233.15,31146.0
2020-09-09 15:40:00,233.03,233.23,232.46,232.61,31779.0,233.03,233.23,232.46,232.61,31779.0
2020-09-09 15:45:00,232.51,232.61,232.14,232.54,38411.0,232.51,232.61,232.14,232.54,38411.0
2020-09-09 15:50:00,232.52,234.47,232.28,234.41,67906.0,232.52,234.47,232.28,234.41,67906.0
2020-09-09 15:55:00,234.47,234.61,232.61,232.78,89613.0,234.47,234.61,232.61,232.78,89613.0
2020-09-10 09:30:00,234.0,236.83,234.0,236.4,27749.0,234.0,236.83,234.0,236.4,27749.0
2020-09-10 09:35:00,236.31,237.15,235.6,236.71,9630.0,236.31,237.15,235.6,236.71,9630.0
2020-09-10 09:40:00,236.72,237.09,235.61,236.04,10820.0,236.72,237.09,235.61,236.04,10820.0
2020-09-10 09:45:00,236.11,236.16,235.08,235.09,9639.0,236.11,236.16,235.08,235.09,9639.0
2020-09-10 09:50:00,235.03,235.4,233.87,235.37,11004.0,235.03,235.4,233.87,235.37,11004.0
2020-09-10 09:55:00,235.61,235.98,235.26,235.51,4905.0,235.61,235.98,235.26,235.51,4905.0
2020-09-10 10:00:00,235.51,237.72,235.51,237.48,10757.0,235.51,237.72,235.51,237.48,10757.0
2020-09-10 10:05:00,237.58,238.52,237.35,238.24,22988.0,237.58,238.52,237.35,238.24,22988.0
2020-09-10 10:10:00,238.16,238.51,237.72,238.38,12283.0,238.16,238.51,237.72,238.38,12283.0
2020-09-10 10:15:00,238.17,238.26,237.86,238.22,6690.0,238.17,238.26,237.86,238.22,6690.0
2020-09-10 10:20:00,238.23,238.35,237.54,237.73,18691.0,238.23,238.35,237.54,237.73,18691.0
2020-09-10 10:25:00,237.77,238.5,237.34,237.96,20560.0,237.77,238.5,237.34,237.96,20560.0
2020-09-10 10:30:00,237.87,239.01,237.86,238.84,6519.0,237.87,239.01,237.86,238.84,6519.0
2020-09-10 10:35:00,238.61,238.63,238.26,238.51,5195.0,238.61,238.63,238.26,238.51,5195.0
2020-09-10 10:40:00,238.49,238.6,237.84,237.84,7684.0,238.49,238.6,237.84,237.84,7684.0
2020-09-10 10:45:00,237.73,237.81,235.88,236.04,5560.0,237.73,237.81,235.88,236.04,5560.0
2020-09-10 10:50:00,235.9,236.35,235.63,235.94,7511.0,235.9,236.35,235.63,235.94,7511.0
2020-09-10 10:55:00,235.97,236.35,234.41,234.81,10592.0,235.97,236.35,234.41,234.81,10592.0
2020-09-10 11:00:00,234.84,235.7,234.41,235.53,12829.0,234.84,235.7,234.41,235.53,12829.0
2020-09-10 11:05:00,235.91,236.78,235.65,236.12,3735.0,235.91,236.78,235.65,236.12,3735.0
2020-09-10 11:10:00,236.13,236.73,235.76,236.5,6058.0,236.13,236.73,235.76,236.5,6058.0
2020-09-10 11:15:00,236.15,236.44,235.53,235.94,3355.0,236.15,236.44,235.53,235.94,3355.0
2020-09-10 11:20:00,235.96,236.95,235.89,236.95,4300.0,235.96,236.95,235.89,236.95,4300.0
2020-09-10 11:25:00,237.24,237.24,236.72,236.9,3049.0,237.24,237.24,236.72,236.9,3049.0
2020-09-10 11:30:00,236.79,236.79,235.84,235.89,3696.0,236.79,236.79,235.84,235.89,3696.0
2020-09-10 11:35:00,235.65,235.8,235.15,235.8,8100.0,235.65,235.8,235.15,235.8,8100.0
2020-09-10 11:40:00,235.88,236.42,235.83,236.01,5456.0,235.88,236.42,235.83,236.01,5456.0
2020-09-10 11:45:00,236.11,236.49,235.52,236.39,4812.0,236.11,236.49,235.52,236.39,4812.0
2020-09-10 11:50:00,236.57,236.96,236.3,236.31,4494.0,236.57,236.96,236.3,236.31,4494.0
2020-09-10 11:55:00,236.07,236.07,234.58,234.73,7968.0,236.07,236.07,234.58,234.73,7968.0
2020-09-10 12:00:00,234.63,235.07,234.03,234.27,6980.0,234.63,235.07,234.03,234.27,6980.0
2020-09-10 12:05:00,234.37,234.88,234.22,234.22,6203.0,234.37,234.88,234.22,234.22,6203.0
2020-09-10 12:10:00,234.53,234.88,234.4,234.41,4688.0,234.53,234.88,234.4,234.41,4688.0
2020-09-10 12:15:00,234.14,234.51,233.73,234.26,7897.0,234.14,234.51,233.73,234.26,7897.0
2020-09-10 12:20:00,234.41,234.41,233.2,233.62,5200.0,234.41,234.41,233.2,233.62,5200.0
2020-09-10 12:25:00,233.61,233.96,233.48,233.76,3420.0,233.61,233.96,233.48,233.76,3420.0
2020-09-10 12:30:00,233.79,234.2,233.78,234.04,3818.0,233.79,234.2,233.78,234.04,3818.0
2020-09-10 12:35:00,234.0,234.01,232.36,232.64,9300.0,234.0,234.01,232.36,232.64,9300.0
2020-09-10 12:40:00,232.76,233.19,232.75,232.8,6613.0,232.76,233.19,232.75,232.8,6613.0
2020-09-10 12:45:00,232.9,233.63,232.9,233.63,5443.0,232.9,233.63,232.9,233.63,5443.0
2020-09-10 12:50:00,233.72,234.37,233.71,234.2,4997.0,233.72,234.37,233.71,234.2,4997.0
2020-09-10 12:55:00,234.21,234.75,234.21,234.57,5650.0,234.21,234.75,234.21,234.57,5650.0
2020-09-10 13:00:00,234.62,234.96,234.33,234.95,4948.0,234.62,234.96,234.33,234.95,4948.0
2020-09-10 13:05:00,234.98,235.12,234.64,235.12,4330.0,234.98,235.12,234.64,235.12,4330.0
2020-09-10 13:10:00,235.2,235.25,234.38,234.38,2700.0,235.2,235.25,234.38,234.38,2700.0
2020-09-10 13:15:00,234.45,235.03,234.35,235.03,4999.0,234.45,235.03,234.35,235.03,4999.0
2020-09-10 13:20:00,235.12,235.37,234.95,235.06,6023.0,235.12,235.37,234.95,235.06,6023.0
2020-09-10 13:25:00,235.08,235.25,233.84,233.84,4550.0,235.08,235.25,233.84,233.84,4550.0
2020-09-10 13:30:00,234.02,234.64,233.96,234.41,5612.0,234.02,234.64,233.96,234.41,5612.0
2020-09-10 13:35:00,234.56,234.57,233.89,233.89,2500.0,234.56,234.57,233.89,233.89,2500.0
2020-09-10 13:40:00,233.63,233.73,233.32,233.47,5357.0,233.63,233.73,233.32,233.47,5357.0
2020-09-10 13:45:00,233.67,234.03,233.55,233.86,9334.0,233.67,234.03,233.55,233.86,9334.0
2020-09-10 13:50:00,233.99,234.08,233.35,233.56,13355.0,233.99,234.08,233.35,233.56,13355.0
2020-09-10 13:55:00,233.77,234.14,233.64,233.87,11411.0,233.77,234.14,233.64,233.87,11411.0
2020-09-10 14:00:00,234.03,234.17,233.74,233.97,32992.0,234.03,234.17,233.74,233.97,32992.0
2020-09-10 14:05:00,234.02,234.04,233.41,233.69,33159.0,234.02,234.04,233.41,233.69,33159.0
2020-09-10 14:10:00,233.72,233.87,233.2,233.44,49521.0,233.72,233.87,233.2,233.44,49521.0
2020-09-10 14:15:00,233.44,233.44,232.02,232.53,55003.0,233.44,233.44,232.02,232.53,55003.0
2020-09-10 14:20:00,232.52,232.89,231.58,231.62,91139.0,232.52,232.89,231.58,231.62,91139.0
2020-09-10 14:25:00,231.67,231.86,229.14,229.14,34821.0,231.67,231.86,229.14,229.14,34821.0
2020-09-10 14:30:00,229.17,230.78,229.17,230.38,12494.0,229.17,230.78,229.17,230.38,12494.0
2020-09-10 14:35:00,230.33,230.66,229.84,230.66,26056.0,230.33,230.66,229.84,230.66,26056.0
2020-09-10 14:40:00,230.56,230.79,228.99,228.99,51244.0,230.56,230.79,228.99,228.99,51244.0
2020-09-10 14:45:00,229.03,229.89,228.74,229.89,16003.0,229.03,229.89,228.74,229.89,16003.0
2020-09-10 14:50:00,229.9,230.44,229.2,229.2,8000.0,229.9,230.44,229.2,229.2,8000.0
2020-09-10 14:55:00,229.34,230.35,229.16,230.09,12105.0,229.34,230.35,229.16,230.09,12105.0
2020-09-10 15:00:00,230.16,230.16,229.73,229.73,39484.0,230.16,230.16,229.73,229.73,39484.0
2020-09-10 15:05:00,229.86,229.86,228.56,228.83,18450.0,229.86,229.86,228.56,228.83,18450.0
2020-09-10 15:10:00,228.73,229.31,228.5,228.98,7955.0,228.73,229.31,228.5,228.98,7955.0
2020-09-10 15:15:00,228.67,228.83,227.3,227.3,14403.0,228.67,228.83,227.3,227.3,14403.0
2020-09-10 15:20:00,227.32,228.27,226.95,227.72,18860.0,227.32,228.27,226.95,227.72,18860.0
2020-09-10 15:25:00,227.76,229.32,227.7,229.01,29104.0,227.76,229.32,227.7,229.01,29104.0
2020-09-10 15:30:00,228.98,229.23,228.45,229.19,26123.0,228.98,229.23,228.45,229.19,26123.0
2020-09-10 15:35:00,229.15,229.27,228.01,228.7,29881.0,229.15,229.27,228.01,228.7,29881.0
2020-09-10 15:40:00,228.64,229.77,228.54,229.5,22482.0,228.64,229.77,228.54,229.5,22482.0
2020-09-10 15:45:00,229.39,229.65,228.34,228.57,39098.0,229.39,229.65,228.34,228.57,39098.0
2020-09-10 15:50:00,228.54,229.27,228.24,228.53,98332.0,228.54,229.27,228.24,228.53,98332.0
2020-09-10 15:55:00,228.51,229.12,228.0,228.0,127462.0,228.51,229.12,228.0,228.0,127462.0
2020-09-11 09:30:00,228.18,230.57,228.18,229.52,39241.0,228.18,230.57,228.18,229.52,39241.0
2020-09-11 09:35:00,229.03,230.66,228.91,230.27,7021.0,229.03,230.66,228.91,230.27,7021.0
2020-09-11 09:40:00,230.32,231.08,229.71,229.99,3271.0,230.32,231.08,229.71,229.99,3271.0
2020-09-11 09:45:00,229.63,231.22,229.58,231.2,3746.0,229.63,231.22,229.58,231.2,3746.0
2020-09-11 09:50:00,231.04,231.04,229.79,230.67,6433.0,231.04,231.04,229.79,230.67,6433.0
2020-09-11 09:55:00,230.56,230.61,227.5,227.83,6267.0,230.56,230.61,227.5,227.83,6267.0
2020-09-11 10:00:00,228.0,228.61,227.83,228.17,4725.0,228.0,228.61,227.83,228.17,4725.0
2020-09-11 10:05:00,228.2,229.02,228.2,228.52,3823.0,228.2,229.02,228.2,228.52,3823.0
2020-09-11 10:10:00,228.35,228.36,227.22,228.08,3596.0,228.35,228.36,227.22,228.08,3596.0
2020-09-11 10:15:00,227.99,229.1,227.87,229.1,5483.0,227.99,229.1,227.87,229.1,5483.0
2020-09-11 10:20:00,229.22,230.1,228.99,229.92,5861.0,229.22,230.1,228.99,229.92,5861.0
2020-09-11 10:25:00,229.99,230.46,229.2,229.98,6327.0,229.99,230.46,229.2,229.98,6327.0
2020-09-11 10:30:00,229.82,230.02,229.18,229.23,2217.0,229.82,230.02,229.18,229.23,2217.0
2020-09-11 10:35:00,229.58,229.73,228.91,229.53,5519.0,229.58,229.73,228.91,229.53,5519.0
2020-09-11 10:40:00,229.84,230.6,229.84,230.56,1758.0,229.84,230.6,229.84,230.56,1758.0
2020-09-11 10:45:00,230.48,231.08,230.48,231.08,6991.0,230.48,231.08,230.48,231.08,6991.0
2020-09-11 10:50:00,231.06,231.34,230.72,230.86,5007.0,231.06,231.34,230.72,230.86,5007.0
2020-09-11 10:55:00,230.76,230.92,230.26,230.26,4453.0,230.76,230.92,230.26,230.26,4453.0
2020-09-11 11:00:00,230.51,230.88,230.42,230.76,7007.0,230.51,230.88,230.42,230.76,7007.0
2020-09-11 11:05:00,230.88,231.29,230.71,231.29,2840.0,230.88,231.29,230.71,231.29,2840.0
2020-09-11 11:10:00,231.15,231.17,230.32,230.67,3426.0,231.15,231.17,230.32,230.67,3426.0
2020-09-11 11:15:00,230.78,231.05,230.08,231.0,3200.0,230.78,231.05,230.08,231.0,3200.0
2020-09-11 11:20:00,230.97,230.97,229.62,229.79,7623.0,230.97,230.97,229.62,229.79,7623.0
2020-09-11 11:25:00,229.69,230.12,229.42,229.97,10736.0,229.69,230.12,229.42,229.97,10736.0
2020-09-11 11:30:00,229.89,229.89,228.83,229.14,6467.0,229.89,229.89,228.83,229.14,6467.0
2020-09-11 11:35:00,229.05,229.12,228.59,229.1,4566.0,229.05,229.12,228.59,229.1,4566.0
2020-09-11 11:40:00,229.25,229.44,228.77,229.28,8693.0,229.25,229.44,228.77,229.28,8693.0
2020-09-11 11:45:00,229.33,229.45,228.99,229.16,5000.0,229.33,229.45,228.99,229.16,5000.0
2020-09-11 11:50:00,228.67,228.74,228.41,228.42,1000.0,228.67,228.74,228.41,228.42,1000.0
2020-09-11 11:55:00,228.42,228.66,227.7,227.77,5831.0,228.42,228.66,227.7,227.77,5831.0
2020-09-11 12:00:00,227.61,228.25,227.41,228.21,7752.0,227.61,228.25,227.41,228.21,7752.0
2020-09-11 12:05:00,228.25,228.5,228.12,228.12,2704.0,228.25,228.5,228.12,228.12,2704.0
2020-09-11 12:10:00,228.1,228.1,227.77,227.8,905.0,228.1,228.1,227.77,227.8,905.0
2020-09-11 12:15:00,227.79,227.9,227.5,227.84,3314.0,227.79,227.9,227.5,227.84,3314.0
2020-09-11 12:20:00,227.92,228.36,227.92,228.23,1666.0,227.92,228.36,227.92,228.23,1666.0
2020-09-11 12:25:00,228.38,228.38,227.86,228.05,1210.0,228.38,228.38,227.86,228.05,1210.0
2020-09-11 12:30:00,227.69,227.69,226.4,226.58,5210.0,227.69,227.69,226.4,226.58,5210.0
2020-09-11 12:35:00,226.52,226.7,226.24,226.41,2900.0,226.52,226.7,226.24,226.41,2900.0
2020-09-11 12:40:00,226.28,226.39,225.35,225.83,6257.0,226.28,226.39,225.35,225.83,6257.0
2020-09-11 12:45:00,225.72,225.97,225.48,225.59,2404.0,225.72,225.97,225.48,225.59,2404.0
2020-09-11 12:50:00,226.05,226.22,225.85,226.09,3105.0,226.05,226.22,225.85,226.09,3105.0
2020-09-11 12:55:00,225.99,225.99,224.8,224.81,3990.0,225.99,225.99,224.8,224.81,3990.0
2020-09-11 13:00:00,225.0,225.26,224.67,224.8,5946.0,225.0,225.26,224.67,224.8,5946.0
2020-09-11 13:05:00,224.74,224.92,224.28,224.66,6917.0,224.74,224.92,224.28,224.66,6917.0
2020-09-11 13:10:00,224.65,224.8,223.96,224.17,4963.0,224.65,224.8,223.96,224.17,4963.0
2020-09-11 13:15:00,224.36,225.1,223.9,225.02,4973.0,224.36,225.1,223.9,225.02,4973.0
2020-09-11 13:20:00,224.84,225.1,224.64,224.77,2893.0,224.84,225.1,224.64,224.77,2893.0
2020-09-11 13:25:00,224.88,225.19,224.4,224.62,9481.0,224.88,225.19,224.4,224.62,9481.0
2020-09-11 13:30:00,224.53,224.53,223.27,223.37,7531.0,224.53,224.53,223.27,223.37,7531.0
2020-09-11 13:35:00,223.65,224.54,223.59,224.54,7755.0,223.65,224.54,223.59,224.54,7755.0
2020-09-11 13:40:00,224.47,225.17,224.31,224.9,2442.0,224.47,225.17,224.31,224.9,2442.0
2020-09-11 13:45:00,224.88,224.94,224.58,224.83,1382.0,224.88,224.94,224.58,224.83,1382.0
2020-09-11 13:50:00,224.75,225.32,224.53,224.68,2677.0,224.75,225.32,224.53,224.68,2677.0
2020-09-11 13:55:00,224.7,224.81,223.75,223.87,6436.0,224.7,224.81,223.75,223.87,6436.0
2020-09-11 14:00:00,223.92,224.23,223.52,224.23,4753.0,223.92,224.23,223.52,224.23,4753.0
2020-09-11 14:05:00,224.44,225.54,224.33,225.54,3587.0,224.44,225.54,224.33,225.54,3587.0
2020-09-11 14:10:00,225.34,225.72,225.07,225.6,4635.0,225.34,225.72,225.07,225.6,4635.0
2020-09-11 14:15:00,225.62,225.63,225.08,225.37,3421.0,225.62,225.63,225.08,225.37,3421.0
2020-09-11 14:20:00,225.29,225.55,224.89,225.42,1666.0,225.29,225.55,224.89,225.42,1666.0
2020-09-11 14:25:00,225.39,225.85,225.21,225.25,12942.0,225.39,225.85,225.21,225.25,12942.0
2020-09-11 14:30:00,225.21,226.23,225.16,225.9,3529.0,225.21,226.23,225.16,225.9,3529.0
2020-09-11 14:35:00,225.95,226.84,225.95,226.84,3580.0,225.95,226.84,225.95,226.84,3580.0
2020-09-11 14:40:00,226.47,226.89,226.24,226.75,3600.0,226.47,226.89,226.24,226.75,3600.0
2020-09-11 14:45:00,226.54,226.56,226.3,226.34,1700.0,226.54,226.56,226.3,226.34,1700.0
2020-09-11 14:50:00,226.44,226.73,226.21,226.49,3119.0,226.44,226.73,226.21,226.49,3119.0
2020-09-11 14:55:00,226.53,226.69,226.14,226.15,5412.0,226.53,226.69,226.14,226.15,5412.0
2020-09-11 15:00:00,225.96,225.97,225.31,225.56,8828.0,225.96,225.97,225.31,225.56,8828.0
2020-09-11 15:05:00,225.62,225.77,225.05,225.07,5687.0,225.62,225.77,225.05,225.07,5687.0
2020-09-11 15:10:00,225.09,225.72,224.93,225.67,5659.0,225.09,225.72,224.93,225.67,5659.0
2020-09-11 15:15:00,225.73,226.6,225.73,226.6,3246.0,225.73,226.6,225.73,226.6,3246.0
2020-09-11 15:20:00,226.5,227.37,226.46,227.21,7937.0,226.5,227.37,226.46,227.21,7937.0
2020-09-11 15:25:00,227.26,227.7,227.13,227.61,8902.0,227.26,227.7,227.13,227.61,8902.0
2020-09-11 15:30:00,227.53,227.84,227.46,227.55,7526.0,227.53,227.84,227.46,227.55,7526.0
2020-09-11 15:35:00,227.53,227.77,227.11,227.25,10251.0,227.53,227.77,227.11,227.25,10251.0
2020-09-11 15:40:00,227.21,227.51,226.89,226.95,7934.0,227.21,227.51,226.89,226.95,7934.0
2020-09-11 15:45:00,227.16,227.31,226.68,227.07,6149.0,227.16,227.31,226.68,227.07,6149.0
2020-09-11 15:50:00,226.88,227.02,226.49,226.98,18388.0,226.88,227.02,226.49,226.98,18388.0
2020-09-11 15:55:00,226.92,227.69,226.85,227.69,38624.0,226.92,227.69,226.85,227.69,38624.0
2020-09-14 09:30:00,231.04,231.88,230.38,230.86,18148.0,231.04,231.88,230.38,230.86,18148.0
2020-09-14 09:35:00,230.83,230.87,229.87,230.71,11455.0,230.83,230.87,229.87,230.71,11455.0
2020-09-14 09:40:00,231.53,232.5,231.18,232.44,16400.0,231.53,232.5,231.18,232.44,16400.0
2020-09-14 09:45:00,232.58,232.78,231.51,231.64,14709.0,232.58,232.78,231.51,231.64,14709.0
2020-09-14 09:50:00,231.61,231.77,230.99,231.01,5851.0,231.61,231.77,230.99,231.01,5851.0
2020-09-14 09:55:00,230.76,230.9,230.26,230.32,4890.0,230.76,230.9,230.26,230.32,4890.0
2020-09-14 10:00:00,230.51,231.02,230.11,230.51,3481.0,230.51,231.02,230.11,230.51,3481.0
2020-09-14 10:05:00,230.48,230.55,229.77,230.0,5634.0,230.48,230.55,229.77,230.0,5634.0
2020-09-14 10:10:00,229.96,230.66,229.88,229.88,7814.0,229.96,230.66,229.88,229.88,7814.0
2020-09-14 10:15:00,229.99,230.7,229.8,230.09,6939.0,229.99,230.7,229.8,230.09,6939.0
2020-09-14 10:20:00,230.11,230.29,229.81,229.89,7916.0,230.11,230.29,229.81,229.89,7916.0
2020-09-14 10:25:00,229.87,230.99,229.79,230.99,13259.0,229.87,230.99,229.79,230.99,13259.0
2020-09-14 10:30:00,230.99,231.24,230.73,231.06,13086.0,230.99,231.24,230.73,231.06,13086.0
2020-09-14 10:35:00,231.21,231.64,231.1,231.5,12239.0,231.21,231.64,231.1,231.5,12239.0
2020-09-14 10:40:00,231.4,231.8,231.0,231.54,17775.0,231.4,231.8,231.0,231.54,17775.0
2020-09-14 10:45:00,231.45,231.62,230.67,230.73,6976.0,231.45,231.62,230.67,230.73,6976.0
2020-09-14 10:50:00,230.74,231.01,230.71,230.87,7700.0,230.74,231.01,230.71,230.87,7700.0
2020-09-14 10:55:00,230.66,231.4,230.37,231.37,1964.0,230.66,231.4,230.37,231.37,1964.0
2020-09-14 11:00:00,231.36,231.39,231.09,231.09,3273.0,231.36,231.39,231.09,231.09,3273.0
2020-09-14 11:05:00,231.33,231.53,231.11,231.11,11200.0,231.33,231.53,231.11,231.11,11200.0
2020-09-14 11:10:00,231.18,231.73,230.93,231.33,38063.0,231.18,231.73,230.93,231.33,38063.0
2020-09-14 11:15:00,231.32,231.8,231.18,231.73,11644.0,231.32,231.8,231.18,231.73,11644.0
2020-09-14 11:20:00,231.73,232.23,231.73,232.09,8633.0,231.73,232.23,231.73,232.09,8633.0
2020-09-14 11:25:00,231.99,232.56,231.95,232.48,4477.0,231.99,232.56,231.95,232.48,4477.0
2020-09-14 11:30:00,232.56,232.78,232.35,232.43,5367.0,232.56,232.78,232.35,232.43,5367.0
2020-09-14 11:35:00,232.68,232.75,232.04,232.44,5200.0,232.68,232.75,232.04,232.44,5200.0
2020-09-14 11:40:00,232.55,232.89,232.48,232.69,6597.0,232.55,232.89,232.48,232.69,6597.0
2020-09-14 11:45:00,232.76,232.9,232.5,232.58,2795.0,232.76,232.9,232.5,232.58,2795.0
2020-09-14 11:50:00,232.53,232.64,232.09,232.19,8187.0,232.53,232.64,232.09,232.19,8187.0
2020-09-14 11:55:00,232.25,232.56,232.22,232.52,6769.0,232.25,232.56,232.22,232.52,6769.0
2020-09-14 12:00:00,232.52,232.6,232.23,232.49,6230.0,232.52,232.6,232.23,232.49,6230.0
2020-09-14 12:05:00,232.55,232.55,232.26,232.41,3155.0,232.55,232.55,232.26,232.41,3155.0
2020-09-14 12:10:00,232.45,232.54,232.07,232.07,2140.0,232.45,232.54,232.07,232.07,2140.0
2020-09-14 12:15:00,231.95,232.22,231.68,231.69,5251.0,231.95,232.22,231.68,231.69,5251.0
2020-09-14 12:20:00,231.64,231.64,230.78,230.86,7162.0,231.64,231.64,230.78,230.86,7162.0
2020-09-14 12:25:00,230.98,231.21,230.83,230.93,1699.0,230.98,231.21,230.83,230.93,1699.0
2020-09-14 12:30:00,231.05,231.05,230.4,230.46,2024.0,231.05,231.05,230.4,230.46,2024.0
2020-09-14 12:35:00,230.37,230.51,230.05,230.24,2885.0,230.37,230.51,230.05,230.24,2885.0
2020-09-14 12:40:00,230.2,230.62,230.1,230.5,3200.0,230.2,230.62,230.1,230.5,3200.0
2020-09-14 12:45:00,230.55,230.56,230.21,230.37,2308.0,230.55,230.56,230.21,230.37,2308.0
2020-09-14 12:50:00,230.27,230.49,229.81,229.88,2128.0,230.27,230.49,229.81,229.88,2128.0
2020-09-14 12:55:00,229.81,229.99,229.7,229.99,1879.0,229.81,229.99,229.7,229.99,1879.0
2020-09-14 13:00:00,230.07,230.59,230.07,230.35,4442.0,230.07,230.59,230.07,230.35,4442.0
2020-09-14 13:05:00,230.45,230.45,229.69,229.69,1720.0,230.45,230.45,229.69,229.69,1720.0
2020-09-14 13:10:00,229.79,229.85,229.39,229.72,10280.0,229.79,229.85,229.39,229.72,10280.0
2020-09-14 13:15:00,229.73,229.73,228.76,228.83,3556.0,229.73,229.73,228.76,228.83,3556.0
2020-09-14 13:20:00,228.84,228.99,228.6,228.92,6700.0,228.84,228.99,228.6,228.92,6700.0
2020-09-14 13:25:00,228.94,229.47,228.88,229.33,4641.0,228.94,229.47,228.88,229.33,4641.0
2020-09-14 13:30:00,229.39,229.42,228.23,228.74,2910.0,229.39,229.42,228.23,228.74,2910.0
2020-09-14 13:35:00,228.71,229.28,228.69,229.12,6976.0,228.71,229.28,228.69,229.12,6976.0
2020-09-14 13:40:00,229.12,229.39,229.12,229.38,2978.0,229.12,229.39,229.12,229.38,2978.0
2020-09-14 13:45:00,229.25,230.16,229.17,230.13,3584.0,229.25,230.16,229.17,230.13,3584.0
2020-09-14 13:50:00,230.1,230.31,229.97,230.3,1846.0,230.1,230.31,229.97,230.3,1846.0
2020-09-14 13:55:00,230.37,230.48,230.1,230.1,2461.0,230.37,230.48,230.1,230.1,2461.0
2020-09-14 14:00:00,229.87,230.07,229.58,230.07,9571.0,229.87,230.07,229.58,230.07,9571.0
2020-09-14 14:05:00,230.14,230.75,230.14,230.72,6727.0,230.14,230.75,230.14,230.72,6727.0
2020-09-14 14:10:00,230.68,230.75,230.41,230.6,7162.0,230.68,230.75,230.41,230.6,7162.0
2020-09-14 14:15:00,230.65,230.88,230.43,230.81,42437.0,230.65,230.88,230.43,230.81,42437.0
2020-09-14 14:20:00,230.87,231.92,230.72,231.22,78557.0,230.87,231.92,230.72,231.22,78557.0
2020-09-14 14:25:00,230.95,231.23,230.87,230.88,9469.0,230.95,231.23,230.87,230.88,9469.0
2020-09-14 14:30:00,230.9,231.1,230.68,230.97,6454.0,230.9,231.1,230.68,230.97,6454.0
2020-09-14 14:35:00,230.82,230.93,230.52,230.65,4013.0,230.82,230.93,230.52,230.65,4013.0
2020-09-14 14:40:00,230.75,230.75,230.15,230.49,5147.0,230.75,230.75,230.15,230.49,5147.0
2020-09-14 14:45:00,230.38,230.38,230.12,230.23,2473.0,230.38,230.38,230.12,230.23,2473.0
2020-09-14 14:50:00,230.2,230.8,230.15,230.59,4539.0,230.2,230.8,230.15,230.59,4539.0
2020-09-14 14:55:00,230.28,230.8,230.15,230.71,4469.0,230.28,230.8,230.15,230.71,4469.0
2020-09-14 15:00:00,230.72,230.84,230.63,230.71,2980.0,230.72,230.84,230.63,230.71,2980.0
2020-09-14 15:05:00,230.78,231.0,230.63,230.83,1700.0,230.78,231.0,230.63,230.83,1700.0
2020-09-14 15:10:00,230.71,230.9,230.56,230.59,3638.0,230.71,230.9,230.56,230.59,3638.0
2020-09-14 15:15:00,230.57,230.83,230.37,230.79,5204.0,230.57,230.83,230.37,230.79,5204.0
2020-09-14 15:20:00,230.82,230.89,230.07,230.16,6125.0,230.82,230.89,230.07,230.16,6125.0
2020-09-14 15:25:00,230.13,230.75,229.98,230.62,17736.0,230.13,230.75,229.98,230.62,17736.0
2020-09-14 15:30:00,230.74,230.79,230.02,230.09,13074.0,230.74,230.79,230.02,230.09,13074.0
2020-09-14 15:35:00,230.04,230.7,229.97,230.38,15529.0,230.04,230.7,229.97,230.38,15529.0
2020-09-14 15:40:00,230.43,230.86,230.42,230.76,6163.0,230.43,230.86,230.42,230.76,6163.0
2020-09-14 15:45:00,230.66,231.01,230.59,230.92,21670.0,230.66,231.01,230.59,230.92,21670.0
2020-09-14 15:50:00,230.88,230.88,229.39,229.42,52312.0,230.88,230.88,229.39,229.42,52312.0
2020-09-14 15:55:00,229.59,230.02,229.27,229.83,75295.0,229.59,230.02,229.27,229.83,75295.0
2020-09-15 09:30:00,231.48,233.49,231.09,233.21,29214.0,231.48,233.49,231.09,233.21,29214.0
2020-09-15 09:35:00,233.4,234.89,233.11,234.89,11822.0,233.4,234.89,233.11,234.89,11822.0
2020-09-15 09:40:00,234.99,235.61,234.63,234.93,11236.0,234.99,235.61,234.63,234.93,11236.0
2020-09-15 09:45:00,234.94,235.14,234.06,234.9,11576.0,234.94,235.14,234.06,234.9,11576.0
2020-09-15 09:50:00,235.17,235.34,234.74,235.15,3787.0,235.17,235.34,234.74,235.15,3787.0
2020-09-15 09:55:00,235.26,235.29,234.73,234.73,3156.0,235.26,235.29,234.73,234.73,3156.0
2020-09-15 10:00:00,234.94,235.12,234.24,234.34,8827.0,234.94,235.12,234.24,234.34,8827.0
2020-09-15 10:05:00,234.24,234.96,234.14,234.95,4074.0,234.24,234.96,234.14,234.95,4074.0
2020-09-15 10:10:00,235.0,235.86,234.93,235.15,33536.0,235.0,235.86,234.93,235.15,33536.0
2020-09-15 10:15:00,235.3,235.55,234.9,235.21,13106.0,235.3,235.55,234.9,235.21,13106.0
2020-09-15 10:20:00,235.09,235.73,234.91,235.26,22527.0,235.09,235.73,234.91,235.26,22527.0
2020-09-15 10:25:00,235.34,236.3,235.3,236.21,16866.0,235.34,236.3,235.3,236.21,16866.0
2020-09-15 10:30:00,236.09,236.44,235.37,235.61,82990.0,236.09,236.44,235.37,235.61,82990.0
2020-09-15 10:35:00,235.74,236.05,235.48,235.51,37743.0,235.74,236.05,235.48,235.51,37743.0
2020-09-15 10:40:00,235.59,235.61,234.16,234.19,11948.0,235.59,235.61,234.16,234.19,11948.0
2020-09-15 10:45:00,234.39,235.35,234.31,234.85,50054.0,234.39,235.35,234.31,234.85,50054.0
2020-09-15 10:50:00,234.73,235.28,234.46,235.2,30154.0,234.73,235.28,234.46,235.2,30154.0
2020-09-15 10:55:00,235.21,236.21,235.15,236.21,4807.0,235.21,236.21,235.15,236.21,4807.0
2020-09-15 11:00:00,236.3,236.54,235.69,236.48,19667.0,236.3,236.54,235.69,236.48,19667.0
2020-09-15 11:05:00,236.5,236.72,236.0,236.13,28220.0,236.5,236.72,236.0,236.13,28220.0
2020-09-15 11:10:00,236.15,236.5,236.13,236.37,97755.0,236.15,236.5,236.13,236.37,97755.0
2020-09-15 11:15:00,236.33,237.21,236.33,237.21,11140.0,236.33,237.21,236.33,237.21,11140.0
2020-09-15 11:20:00,237.19,237.24,236.6,236.62,4414.0,237.19,237.24,236.6,236.62,4414.0
2020-09-15 11:25:00,236.53,237.67,236.38,237.2,12621.0,236.53,237.67,236.38,237.2,12621.0
2020-09-15 11:30:00,237.24,238.38,236.96,237.82,48003.0,237.24,238.38,236.96,237.82,48003.0
2020-09-15 11:35:00,237.86,238.11,237.53,237.54,17928.0,237.86,238.11,237.53,237.54,17928.0
2020-09-15 11:40:00,237.42,238.09,237.41,238.0,16744.0,237.42,238.09,237.41,238.0,16744.0
2020-09-15 11:45:00,237.95,238.31,237.74,238.0,23822.0,237.95,238.31,237.74,238.0,23822.0
2020-09-15 11:50:00,238.0,238.0,237.47,237.74,16654.0,238.0,238.0,237.47,237.74,16654.0
2020-09-15 11:55:00,237.86,238.25,237.86,238.0,5523.0,237.86,238.25,237.86,238.0,5523.0
2020-09-15 12:00:00,237.97,238.27,237.97,238.15,8510.0,237.97,238.27,237.97,238.15,8510.0
2020-09-15 12:05:00,238.18,238.41,238.17,238.24,9321.0,238.18,238.41,238.17,238.24,9321.0
2020-09-15 12:10:00,238.18,238.33,237.67,237.91,6051.0,238.18,238.33,237.67,237.91,6051.0
2020-09-15 12:15:00,238.07,238.33,237.93,238.31,5704.0,238.07,238.33,237.93,238.31,5704.0
2020-09-15 12:20:00,238.31,238.42,238.06,238.06,5647.0,238.31,238.42,238.06,238.06,5647.0
2020-09-15 12:25:00,238.05,238.19,237.58,237.71,3993.0,238.05,238.19,237.58,237.71,3993.0
2020-09-15 12:30:00,237.67,237.93,237.64,237.67,2367.0,237.67,237.93,237.64,237.67,2367.0
2020-09-15 12:35:00,237.9,238.13,237.9,238.03,5047.0,237.9,238.13,237.9,238.03,5047.0
2020-09-15 12:40:00,238.19,238.44,238.17,238.39,4790.0,238.19,238.44,238.17,238.39,4790.0
2020-09-15 12:45:00,238.39,238.89,238.16,238.82,15435.0,238.39,238.89,238.16,238.82,15435.0
2020-09-15 12:50:00,238.77,239.3,238.58,239.3,14187.0,238.77,239.3,238.58,239.3,14187.0
2020-09-15 12:55:00,239.27,239.82,238.94,239.03,11693.0,239.27,239.82,238.94,239.03,11693.0
2020-09-15 13:00:00,239.11,239.56,238.94,239.0,10527.0,239.11,239.56,238.94,239.0,10527.0
2020-09-15 13:05:00,239.1,239.44,238.99,239.19,4553.0,239.1,239.44,238.99,239.19,4553.0
2020-09-15 13:10:00,239.18,239.68,239.18,239.55,8214.0,239.18,239.68,239.18,239.55,8214.0
2020-09-15 13:15:00,239.55,239.75,239.38,239.59,5800.0,239.55,239.75,239.38,239.59,5800.0
2020-09-15 13:20:00,239.59,239.85,239.36,239.85,10682.0,239.59,239.85,239.36,239.85,10682.0
2020-09-15 13:25:00,239.86,239.87,239.43,239.6,6425.0,239.86,239.87,239.43,239.6,6425.0
2020-09-15 13:30:00,239.49,239.77,239.44,239.77,7699.0,239.49,239.77,239.44,239.77,7699.0
2020-09-15 13:35:00,239.99,239.99,239.67,239.78,6293.0,239.99,239.99,239.67,239.78,6293.0
2020-09-15 13:40:00,239.63,239.7,239.36,239.61,7175.0,239.63,239.7,239.36,239.61,7175.0
2020-09-15 13:45:00,239.65,239.78,239.59,239.72,1961.0,239.65,239.78,239.59,239.72,1961.0
2020-09-15 13:50:00,239.81,240.05,239.68,239.9,24632.0,239.81,240.05,239.68,239.9,24632.0
2020-09-15 13:55:00,239.86,239.92,238.72,238.92,19776.0,239.86,239.92,238.72,238.92,19776.0
2020-09-15 14:00:00,238.99,239.02,238.62,238.64,3935.0,238.99,239.02,238.62,238.64,3935.0
2020-09-15 14:05:00,238.94,239.14,238.16,238.25,9919.0,238.94,239.14,238.16,238.25,9919.0
2020-09-15 14:10:00,238.24,238.43,238.11,238.12,9216.0,238.24,238.43,238.11,238.12,9216.0
2020-09-15 14:15:00,238.13,238.25,237.58,237.6,7885.0,238.13,238.25,237.58,237.6,7885.0
2020-09-15 14:20:00,237.66,237.89,237.51,237.75,6100.0,237.66,237.89,237.51,237.75,6100.0
2020-09-15 14:25:00,237.71,237.87,237.47,237.87,6246.0,237.71,237.87,237.47,237.87,6246.0
2020-09-15 14:30:00,237.76,237.88,236.41,236.41,16345.0,237.76,237.88,236.41,236.41,16345.0
2020-09-15 14:35:00,236.47,236.61,236.1,236.31,19838.0,236.47,236.61,236.1,236.31,19838.0
2020-09-15 14:40:00,236.36,236.61,236.31,236.39,11917.0,236.36,236.61,236.31,236.39,11917.0
2020-09-15 14:45:00,236.31,236.76,236.28,236.58,63338.0,236.31,236.76,236.28,236.58,63338.0
2020-09-15 14:50:00,236.64,236.87,236.5,236.55,8504.0,236.64,236.87,236.5,236.55,8504.0
2020-09-15 14:55:00,236.64,236.77,236.43,236.77,5070.0,236.64,236.77,236.43,236.77,5070.0
2020-09-15 15:00:00,236.88,237.03,236.62,236.82,5984.0,236.88,237.03,236.62,236.82,5984.0
2020-09-15 15:05:00,236.81,236.81,236.0,236.35,11605.0,236.81,236.81,236.0,236.35,11605.0
2020-09-15 15:10:00,236.35,236.5,236.2,236.24,22185.0,236.35,236.5,236.2,236.24,22185.0
2020-09-15 15:15:00,236.38,236.43,235.92,236.0,11501.0,236.38,236.43,235.92,236.0,11501.0
2020-09-15 15:20:00,235.95,236.26,235.79,236.17,14046.0,235.95,236.26,235.79,236.17,14046.0
2020-09-15 15:25:00,236.25,236.51,236.02,236.5,14103.0,236.25,236.51,236.02,236.5,14103.0
2020-09-15 15:30:00,236.46,236.48,235.58,235.85,10857.0,236.46,236.48,235.58,235.85,10857.0
2020-09-15 15:35:00,235.9,236.02,235.2,235.36,14027.0,235.9,236.02,235.2,235.36,14027.0
2020-09-15 15:40:00,235.29,235.94,235.12,235.62,23510.0,235.29,235.94,235.12,235.62,23510.0
2020-09-15 15:45:00,235.59,235.92,235.47,235.9,19736.0,235.59,235.92,235.47,235.9,19736.0
2020-09-15 15:50:00,235.9,236.32,235.73,236.25,64099.0,235.9,236.32,235.73,236.25,64099.0
2020-09-15 15:55:00,236.25,236.26,235.19,235.87,146760.0,236.25,236.26,235.19,235.87,146760.0
2020-09-16 09:30:00,236.41,236.87,235.97,236.59,22624.0,236.41,236.87,235.97,236.59,22624.0
2020-09-16 09:35:00,236.29,237.59,236.28,237.45,12092.0,236.29,237.59,236.28,237.45,12092.0
2020-09-16 09:40:00,237.27,237.5,235.0,235.0,10270.0,237.27,237.5,235.0,235.0,10270.0
2020-09-16 09:45:00,234.97,235.2,233.52,233.68,5072.0,234.97,235.2,233.52,233.68,5072.0
2020-09-16 09:50:00,233.74,235.0,233.41,234.94,5985.0,233.74,235.0,233.41,234.94,5985.0
2020-09-16 09:55:00,235.15,235.27,234.58,234.9,3004.0,235.15,235.27,234.58,234.9,3004.0
2020-09-16 10:00:00,235.05,235.06,234.56,234.76,4856.0,235.05,235.06,234.56,234.76,4856.0
2020-09-16 10:05:00,234.7,235.33,234.28,234.89,5782.0,234.7,235.33,234.28,234.89,5782.0
2020-09-16 10:10:00,234.98,235.26,234.4,234.54,8243.0,234.98,235.26,234.4,234.54,8243.0
2020-09-16 10:15:00,234.82,234.82,233.53,233.64,3050.0,234.82,234.82,233.53,233.64,3050.0
2020-09-16 10:20:00,233.75,233.98,233.4,233.75,5034.0,233.75,233.98,233.4,233.75,5034.0
2020-09-16 10:25:00,233.71,233.94,233.42,233.88,7690.0,233.71,233.94,233.42,233.88,7690.0
2020-09-16 10:30:00,233.66,233.9,233.33,233.39,2772.0,233.66,233.9,233.33,233.39,2772.0
2020-09-16 10:35:00,233.52,233.52,233.08,233.23,4033.0,233.52,233.52,233.08,233.23,4033.0
2020-09-16 10:40:00,233.24,233.35,232.67,232.77,5538.0,233.24,233.35,232.67,232.77,5538.0
2020-09-16 10:45:00,232.08,232.29,231.59,231.81,7398.0,232.08,232.29,231.59,231.81,7398.0
2020-09-16 10:50:00,231.81,231.96,231.61,231.76,9246.0,231.81,231.96,231.61,231.76,9246.0
2020-09-16 10:55:00,231.67,232.26,231.67,232.26,21345.0,231.67,232.26,231.67,232.26,21345.0
2020-09-16 11:00:00,232.0,232.57,232.0,232.57,3675.0,232.0,232.57,232.0,232.57,3675.0
2020-09-16 11:05:00,232.56,232.98,232.4,232.9,3600.0,232.56,232.98,232.4,232.9,3600.0
2020-09-16 11:10:00,232.99,233.69,232.54,233.69,8250.0,232.99,233.69,232.54,233.69,8250.0
2020-09-16 11:15:00,233.8,234.66,233.7,234.65,4141.0,233.8,234.66,233.7,234.65,4141.0
2020-09-16 11:20:00,234.83,235.0,234.63,235.0,4302.0,234.83,235.0,234.63,235.0,4302.0
2020-09-16 11:25:00,234.66,234.72,234.4,234.55,3100.0,234.66,234.72,234.4,234.55,3100.0
2020-09-16 11:30:00,234.48,235.15,234.24,235.15,23107.0,234.48,235.15,234.24,235.15,23107.0
2020-09-16 11:35:00,235.06,235.7,235.03,235.03,9368.0,235.06,235.7,235.03,235.03,9368.0
2020-09-16 11:40:00,234.83,235.06,234.03,234.12,7671.0,234.83,235.06,234.03,234.12,7671.0
2020-09-16 11:45:00,234.08,234.1,233.24,233.57,6804.0,234.08,234.1,233.24,233.57,6804.0
2020-09-16 11:50:00,233.57,233.8,233.43,233.79,4886.0,233.57,233.8,233.43,233.79,4886.0
2020-09-16 11:55:00,233.76,233.9,233.58,233.74,7284.0,233.76,233.9,233.58,233.74,7284.0
2020-09-16 12:00:00,233.85,234.63,233.85,234.63,2533.0,233.85,234.63,233.85,234.63,2533.0
2020-09-16 12:05:00,234.74,234.74,234.28,234.5,3884.0,234.74,234.74,234.28,234.5,3884.0
2020-09-16 12:10:00,234.56,234.71,234.05,234.08,4472.0,234.56,234.71,234.05,234.08,4472.0
2020-09-16 12:15:00,234.11,234.19,233.3,233.59,4350.0,234.11,234.19,233.3,233.59,4350.0
2020-09-16 12:20:00,233.71,233.84,233.54,233.64,1875.0,233.71,233.84,233.54,233.64,1875.0
2020-09-16 12:25:00,233.51,233.89,233.44,233.89,2926.0,233.51,233.89,233.44,233.89,2926.0
2020-09-16 12:30:00,233.79,233.79,233.32,233.41,4590.0,233.79,233.79,233.32,233.41,4590.0
2020-09-16 12:35:00,233.49,233.66,233.37,233.45,2400.0,233.49,233.66,233.37,233.45,2400.0
2020-09-16 12:40:00,233.55,233.63,233.31,233.31,2385.0,233.55,233.63,233.31,233.31,2385.0
2020-09-16 12:45:00,233.34,233.53,233.06,233.22,3700.0,233.34,233.53,233.06,233.22,3700.0
2020-09-16 12:50:00,233.25,233.48,233.08,233.43,3910.0,233.25,233.48,233.08,233.43,3910.0
2020-09-16 12:55:00,233.6,234.21,233.6,234.04,3900.0,233.6,234.21,233.6,234.04,3900.0
2020-09-16 13:00:00,234.1,234.23,233.92,234.16,3600.0,234.1,234.23,233.92,234.16,3600.0
2020-09-16 13:05:00,234.21,234.21,233.53,233.66,3100.0,234.21,234.21,233.53,233.66,3100.0
2020-09-16 13:10:00,233.68,233.79,233.19,233.77,5417.0,233.68,233.79,233.19,233.77,5417.0
2020-09-16 13:15:00,233.81,233.85,233.62,233.8,2652.0,233.81,233.85,233.62,233.8,2652.0
2020-09-16 13:20:00,233.71,233.74,233.52,233.58,1402.0,233.71,233.74,233.52,233.58,1402.0
2020-09-16 13:25:00,233.47,233.51,232.84,233.14,5749.0,233.47,233.51,232.84,233.14,5749.0
2020-09-16 13:30:00,233.08,233.7,232.96,233.7,8207.0,233.08,233.7,232.96,233.7,8207.0
2020-09-16 13:35:00,233.57,233.57,233.14,233.18,3136.0,233.57,233.57,233.14,233.18,3136.0
2020-09-16 13:40:00,233.24,233.42,233.12,233.42,2384.0,233.24,233.42,233.12,233.42,2384.0
2020-09-16 13:45:00,233.33,233.52,233.31,233.38,2354.0,233.33,233.52,233.31,233.38,2354.0
2020-09-16 13:50:00,233.33,233.61,233.33,233.56,2905.0,233.33,233.61,233.33,233.56,2905.0
2020-09-16 13:55:00,233.53,233.89,233.38,233.84,2793.0,233.53,233.89,233.38,233.84,2793.0
2020-09-16 14:00:00,233.85,234.53,233.53,233.53,9043.0,233.85,234.53,233.53,233.53,9043.0
2020-09-16 14:05:00,233.59,233.72,233.21,233.22,6865.0,233.59,233.72,233.21,233.22,6865.0
2020-09-16 14:10:00,233.26,234.04,233.11,234.04,3628.0,233.26,234.04,233.11,234.04,3628.0
2020-09-16 14:15:00,233.98,234.93,233.98,234.47,3160.0,233.98,234.93,233.98,234.47,3160.0
2020-09-16 14:20:00,234.6,234.7,234.42,234.47,3375.0,234.6,234.7,234.42,234.47,3375.0
2020-09-16 14:25:00,234.35,234.51,233.92,234.25,7661.0,234.35,234.51,233.92,234.25,7661.0
2020-09-16 14:30:00,234.18,234.45,233.93,234.04,8619.0,234.18,234.45,233.93,234.04,8619.0
2020-09-16 14:35:00,233.98,235.2,233.97,235.18,10082.0,233.98,235.2,233.97,235.18,10082.0
2020-09-16 14:40:00,235.09,235.35,234.61,234.61,6191.0,235.09,235.35,234.61,234.61,6191.0
2020-09-16 14:45:00,234.69,234.78,233.83,234.1,6843.0,234.69,234.78,233.83,234.1,6843.0
2020-09-16 14:50:00,234.03,234.04,233.08,233.08,6000.0,234.03,234.04,233.08,233.08,6000.0
2020-09-16 14:55:00,233.19,233.22,232.71,233.03,8521.0,233.19,233.22,232.71,233.03,8521.0
2020-09-16 15:00:00,233.12,233.64,233.12,233.47,6796.0,233.12,233.64,233.12,233.47,6796.0
2020-09-16 15:05:00,233.4,233.64,232.97,233.27,9516.0,233.4,233.64,232.97,233.27,9516.0
2020-09-16 15:10:00,233.28,233.31,231.73,232.17,7458.0,233.28,233.31,231.73,232.17,7458.0
2020-09-16 15:15:00,232.12,232.47,231.77,232.46,6823.0,232.12,232.47,231.77,232.46,6823.0
2020-09-16 15:20:00,232.41,232.5,231.72,231.78,7103.0,232.41,232.5,231.72,231.78,7103.0
2020-09-16 15:25:00,231.77,231.87,231.22,231.47,25703.0,231.77,231.87,231.22,231.47,25703.0
2020-09-16 15:30:00,231.48,231.75,230.75,231.5,15574.0,231.48,231.75,230.75,231.5,15574.0
2020-09-16 15:35:00,231.72,232.25,231.31,231.48,16094.0,231.72,232.25,231.31,231.48,16094.0
2020-09-16 15:40:00,231.34,231.44,230.98,231.43,16554.0,231.34,231.44,230.98,231.43,16554.0
2020-09-16 15:45:00,231.45,232.43,231.19,231.93,12998.0,231.45,232.43,231.19,231.93,12998.0
2020-09-16 15:50:00,231.88,231.93,231.09,231.09,21031.0,231.88,231.93,231.09,231.09,21031.0
2020-09-16 15:55:00,231.06,231.32,230.33,230.76,70834.0,231.06,231.32,230.33,230.76,70834.0
2020-09-17 09:30:00,225.0,226.23,224.0,224.81,73934.0,225.0,226.23,224.0,224.81,73934.0
2020-09-17 09:35:00,224.58,225.4,224.27,224.8,11522.0,224.58,225.4,224.27,224.8,11522.0
2020-09-17 09:40:00,224.77,225.5,223.92,223.98,16011.0,224.77,225.5,223.92,223.98,16011.0
2020-09-17 09:45:00,224.01,225.63,224.01,224.4,14518.0,224.01,225.63,224.01,224.4,14518.0
2020-09-17 09:50:00,224.54,226.41,224.44,226.0,12863.0,224.54,226.41,224.44,226.0,12863.0
2020-09-17 09:55:00,225.94,227.0,225.92,226.66,10189.0,225.94,227.0,225.92,226.66,10189.0
2020-09-17 10:00:00,227.04,227.38,226.28,226.66,8735.0,227.04,227.38,226.28,226.66,8735.0
2020-09-17 10:05:00,226.84,227.51,226.52,226.8,11543.0,226.84,227.51,226.52,226.8,11543.0
2020-09-17 10:10:00,226.76,227.23,226.3,226.31,5410.0,226.76,227.23,226.3,226.31,5410.0
2020-09-17 10:15:00,226.12,226.2,225.74,226.13,6965.0,226.12,226.2,225.74,226.13,6965.0
2020-09-17 10:20:00,225.93,226.36,224.78,224.81,8600.0,225.93,226.36,224.78,224.81,8600.0
2020-09-17 10:25:00,224.87,225.1,224.11,224.96,6272.0,224.87,225.1,224.11,224.96,6272.0
2020-09-17 10:30:00,225.01,225.43,224.45,225.43,7717.0,225.01,225.43,224.45,225.43,7717.0
2020-09-17 10:35:00,225.4,225.59,224.51,225.48,6347.0,225.4,225.59,224.51,225.48,6347.0
2020-09-17 10:40:00,225.53,226.44,225.37,226.38,11667.0,225.53,226.44,225.37,226.38,11667.0
2020-09-17 10:45:00,226.77,227.08,226.55,226.64,10026.0,226.77,227.08,226.55,226.64,10026.0
2020-09-17 10:50:00,226.86,226.92,226.47,226.74,9431.0,226.86,226.92,226.47,226.74,9431.0
2020-09-17 10:55:00,226.56,226.6,225.63,225.68,6033.0,226.56,226.6,225.63,225.68,6033.0
2020-09-17 11:00:00,225.73,226.68,225.59,226.67,9701.0,225.73,226.68,225.59,226.67,9701.0
2020-09-17 11:05:00,226.67,226.9,226.35,226.7,20042.0,226.67,226.9,226.35,226.7,20042.0
2020-09-17 11:10:00,226.49,226.74,226.16,226.4,11050.0,226.49,226.74,226.16,226.4,11050.0
2020-09-17 11:15:00,226.71,226.95,225.63,225.63,4719.0,226.71,226.95,225.63,225.63,4719.0
2020-09-17 11:20:00,225.46,225.58,225.08,225.08,4001.0,225.46,225.58,225.08,225.08,4001.0
2020-09-17 11:25:00,225.16,225.76,225.16,225.49,4221.0,225.16,225.76,225.16,225.49,4221.0
2020-09-17 11:30:00,225.8,225.94,225.26,225.26,5073.0,225.8,225.94,225.26,225.26,5073.0
2020-09-17 11:35:00,225.39,225.39,224.94,225.22,19013.0,225.39,225.39,224.94,225.22,19013.0
2020-09-17 11:40:00,225.27,225.48,223.92,223.92,7259.0,225.27,225.48,223.92,223.92,7259.0
2020-09-17 11:45:00,224.05,224.11,223.53,223.66,10586.0,224.05,224.11,223.53,223.66,10586.0
2020-09-17 11:50:00,223.61,223.75,223.22,223.49,11100.0,223.61,223.75,223.22,223.49,11100.0
2020-09-17 11:55:00,223.58,223.67,223.11,223.3,10882.0,223.58,223.67,223.11,223.3,10882.0
2020-09-17 12:00:00,223.17,223.53,223.1,223.49,6966.0,223.17,223.53,223.1,223.49,6966.0
2020-09-17 12:05:00,223.5,223.5,222.8,222.96,6052.0,223.5,223.5,222.8,222.96,6052.0
2020-09-17 12:10:00,223.05,223.05,222.15,222.57,14038.0,223.05,223.05,222.15,222.57,14038.0
2020-09-17 12:15:00,222.47,222.75,221.68,221.96,17073.0,222.47,222.75,221.68,221.96,17073.0
2020-09-17 12:20:00,221.95,222.33,221.68,222.02,13238.0,221.95,222.33,221.68,222.02,13238.0
2020-09-17 12:25:00,221.99,222.2,221.35,222.2,14218.0,221.99,222.2,221.35,222.2,14218.0
2020-09-17 12:30:00,222.02,222.2,221.3,221.83,14428.0,222.02,222.2,221.3,221.83,14428.0
2020-09-17 12:35:00,221.97,222.06,221.4,221.46,13231.0,221.97,222.06,221.4,221.46,13231.0
2020-09-17 12:40:00,221.5,221.71,220.86,221.2,11377.0,221.5,221.71,220.86,221.2,11377.0
2020-09-17 12:45:00,221.13,221.31,220.43,220.68,26489.0,221.13,221.31,220.43,220.68,26489.0
2020-09-17 12:50:00,220.6,221.22,220.46,221.1,35564.0,220.6,221.22,220.46,221.1,35564.0
2020-09-17 12:55:00,220.93,222.05,220.83,221.94,21492.0,220.93,222.05,220.83,221.94,21492.0
2020-09-17 13:00:00,222.08,222.2,221.75,221.95,12170.0,222.08,222.2,221.75,221.95,12170.0
2020-09-17 13:05:00,221.86,222.63,221.69,222.48,5214.0,221.86,222.63,221.69,222.48,5214.0
2020-09-17 13:10:00,222.43,222.65,222.14,222.31,27760.0,222.43,222.65,222.14,222.31,27760.0
2020-09-17 13:15:00,222.44,222.44,221.61,222.21,25330.0,222.44,222.44,221.61,222.21,25330.0
2020-09-17 13:20:00,222.16,223.26,222.1,223.09,19810.0,222.16,223.26,222.1,223.09,19810.0
2020-09-17 13:25:00,223.09,223.43,222.99,223.34,8100.0,223.09,223.43,222.99,223.34,8100.0
2020-09-17 13:30:00,223.34,224.42,223.34,224.33,9316.0,223.34,224.42,223.34,224.33,9316.0
2020-09-17 13:35:00,224.36,224.67,224.25,224.62,14463.0,224.36,224.67,224.25,224.62,14463.0
2020-09-17 13:40:00,224.69,225.22,224.49,225.16,11549.0,224.69,225.22,224.49,225.16,11549.0
2020-09-17 13:45:00,225.01,225.38,224.88,225.1,10270.0,225.01,225.38,224.88,225.1,10270.0
2020-09-17 13:50:00,225.08,225.08,224.5,224.5,12767.0,225.08,225.08,224.5,224.5,12767.0
2020-09-17 13:55:00,224.59,224.8,224.25,224.43,7681.0,224.59,224.8,224.25,224.43,7681.0
2020-09-17 14:00:00,224.41,225.16,224.41,225.16,9845.0,224.41,225.16,224.41,225.16,9845.0
2020-09-17 14:05:00,225.09,225.09,224.89,225.04,11000.0,225.09,225.09,224.89,225.04,11000.0
2020-09-17 14:10:00,225.09,225.3,224.94,225.3,3910.0,225.09,225.3,224.94,225.3,3910.0
2020-09-17 14:15:00,225.27,225.38,224.67,224.78,8638.0,225.27,225.38,224.67,224.78,8638.0
2020-09-17 14:20:00,224.79,224.87,224.08,224.25,12080.0,224.79,224.87,224.08,224.25,12080.0
2020-09-17 14:25:00,224.27,224.35,223.4,223.41,12793.0,224.27,224.35,223.4,223.41,12793.0
2020-09-17 14:30:00,223.35,223.48,222.72,222.92,13941.0,223.35,223.48,222.72,222.92,13941.0
2020-09-17 14:35:00,222.88,223.14,222.25,222.25,12192.0,222.88,223.14,222.25,222.25,12192.0
2020-09-17 14:40:00,222.35,223.15,222.35,223.15,11023.0,222.35,223.15,222.35,223.15,11023.0
2020-09-17 14:45:00,223.19,223.89,223.05,223.78,21185.0,223.19,223.89,223.05,223.78,21185.0
2020-09-17 14:50:00,223.87,224.17,223.71,224.08,10424.0,223.87,224.17,223.71,224.08,10424.0
2020-09-17 14:55:00,224.02,224.26,223.95,224.12,5799.0,224.02,224.26,223.95,224.12,5799.0
2020-09-17 15:00:00,224.17,224.31,223.5,223.6,9514.0,224.17,224.31,223.5,223.6,9514.0
2020-09-17 15:05:00,223.46,224.31,223.43,224.17,14059.0,223.46,224.31,223.43,224.17,14059.0
2020-09-17 15:10:00,224.21,225.44,224.21,225.32,7965.0,224.21,225.44,224.21,225.32,7965.0
2020-09-17 15:15:00,225.46,225.77,225.14,225.47,10698.0,225.46,225.77,225.14,225.47,10698.0
2020-09-17 15:20:00,225.43,225.5,224.62,224.62,12998.0,225.43,225.5,224.62,224.62,12998.0
2020-09-17 15:25:00,224.6,224.62,223.46,223.61,22587.0,224.6,224.62,223.46,223.61,22587.0
2020-09-17 15:30:00,223.47,225.23,223.41,225.1,15539.0,223.47,225.23,223.41,225.1,15539.0
2020-09-17 15:35:00,225.07,225.66,225.07,225.66,14044.0,225.07,225.66,225.07,225.66,14044.0
2020-09-17 15:40:00,225.8,226.09,225.58,225.67,14949.0,225.8,226.09,225.58,225.67,14949.0
2020-09-17 15:45:00,225.78,226.3,225.42,226.3,23792.0,225.78,226.3,225.42,226.3,23792.0
2020-09-17 15:50:00,226.28,226.8,225.99,226.72,33218.0,226.28,226.8,225.99,226.72,33218.0
2020-09-17 15:55:00,226.72,227.11,226.07,227.03,70139.0,226.72,227.11,226.07,227.03,70139.0
2020-09-18 09:30:00,228.32,229.34,227.68,228.15,258111.0,228.32,229.34,227.68,228.15,258111.0
2020-09-18 09:35:00,227.82,229.17,227.01,228.65,11644.0,227.82,229.17,227.01,228.65,11644.0
2020-09-18 09:40:00,228.92,229.18,227.87,227.87,3900.0,228.92,229.18,227.87,227.87,3900.0
2020-09-18 09:45:00,227.82,227.87,225.87,226.06,4850.0,227.82,227.87,225.87,226.06,4850.0
2020-09-18 09:50:00,225.95,226.9,225.57,226.03,7444.0,225.95,226.9,225.57,226.03,7444.0
2020-09-18 09:55:00,225.78,226.47,225.64,226.18,4515.0,225.78,226.47,225.64,226.18,4515.0
2020-09-18 10:00:00,226.93,227.55,226.73,227.49,4975.0,226.93,227.55,226.73,227.49,4975.0
2020-09-18 10:05:00,227.59,227.99,227.55,227.69,2367.0,227.59,227.99,227.55,227.69,2367.0
2020-09-18 10:10:00,227.68,227.86,227.23,227.8,4876.0,227.68,227.86,227.23,227.8,4876.0
2020-09-18 10:15:00,227.65,228.22,227.41,227.41,8126.0,227.65,228.22,227.41,227.41,8126.0
2020-09-18 10:20:00,227.24,227.46,226.67,227.46,4870.0,227.24,227.46,226.67,227.46,4870.0
2020-09-18 10:25:00,227.44,227.44,226.14,226.39,5201.0,227.44,227.44,226.14,226.39,5201.0
2020-09-18 10:30:00,226.23,226.31,225.64,225.94,6208.0,226.23,226.31,225.64,225.94,6208.0
2020-09-18 10:35:00,225.9,226.17,225.82,225.93,7608.0,225.9,226.17,225.82,225.93,7608.0
2020-09-18 10:40:00,225.93,226.66,225.5,226.56,4096.0,225.93,226.66,225.5,226.56,4096.0
2020-09-18 10:45:00,226.57,226.57,225.69,225.95,6900.0,226.57,226.57,225.69,225.95,6900.0
2020-09-18 10:50:00,225.77,225.81,225.0,225.17,8967.0,225.77,225.81,225.0,225.17,8967.0
2020-09-18 10:55:00,225.15,225.26,224.79,224.85,4859.0,225.15,225.26,224.79,224.85,4859.0
2020-09-18 11:00:00,224.94,225.03,224.15,224.84,6087.0,224.94,225.03,224.15,224.84,6087.0
2020-09-18 11:05:00,224.88,225.06,224.74,224.78,3200.0,224.88,225.06,224.74,224.78,3200.0
2020-09-18 11:10:00,224.74,224.74,223.61,224.06,9342.0,224.74,224.74,223.61,224.06,9342.0
2020-09-18 11:15:00,224.23,224.52,223.81,223.81,5429.0,224.23,224.52,223.81,223.81,5429.0
2020-09-18 11:20:00,223.86,224.63,223.85,224.45,3891.0,223.86,224.63,223.85,224.45,3891.0
2020-09-18 11:25:00,224.52,224.62,223.73,224.01,7527.0,224.52,224.62,223.73,224.01,7527.0
2020-09-18 11:30:00,223.87,223.87,222.71,222.73,7842.0,223.87,223.87,222.71,222.73,7842.0
2020-09-18 11:35:00,222.59,222.97,222.3,222.73,9194.0,222.59,222.97,222.3,222.73,9194.0
2020-09-18 11:40:00,222.83,222.83,222.39,222.73,6381.0,222.83,222.83,222.39,222.73,6381.0
2020-09-18 11:45:00,222.73,223.9,222.72,223.89,4377.0,222.73,223.9,222.72,223.89,4377.0
2020-09-18 11:50:00,223.77,223.83,223.29,223.64,4755.0,223.77,223.83,223.29,223.64,4755.0
2020-09-18 11:55:00,223.65,223.89,223.44,223.87,3399.0,223.65,223.89,223.44,223.87,3399.0
2020-09-18 12:00:00,223.55,223.9,223.42,223.42,3304.0,223.55,223.9,223.42,223.42,3304.0
2020-09-18 12:05:00,223.42,224.3,223.42,224.28,4389.0,223.42,224.3,223.42,224.28,4389.0
2020-09-18 12:10:00,224.21,224.31,223.14,223.14,6513.0,224.21,224.31,223.14,223.14,6513.0
2020-09-18 12:15:00,223.01,223.15,222.62,222.85,6880.0,223.01,223.15,222.62,222.85,6880.0
2020-09-18 12:20:00,222.69,222.99,222.41,222.57,10217.0,222.69,222.99,222.41,222.57,10217.0
2020-09-18 12:25:00,222.52,223.45,222.49,222.83,14734.0,222.52,223.45,222.49,222.83,14734.0
2020-09-18 12:30:00,222.96,223.06,222.04,222.16,11931.0,222.96,223.06,222.04,222.16,11931.0
2020-09-18 12:35:00,222.19,222.44,221.78,221.8,8921.0,222.19,222.44,221.78,221.8,8921.0
2020-09-18 12:40:00,221.86,221.86,221.21,221.75,4813.0,221.86,221.86,221.21,221.75,4813.0
2020-09-18 12:45:00,221.74,221.92,221.11,221.38,5751.0,221.74,221.92,221.11,221.38,5751.0
2020-09-18 12:50:00,221.4,221.84,221.18,221.52,9084.0,221.4,221.84,221.18,221.52,9084.0
2020-09-18 12:55:00,221.55,222.32,221.54,221.87,4528.0,221.55,222.32,221.54,221.87,4528.0
2020-09-18 13:00:00,222.11,222.5,221.92,222.23,2802.0,222.11,222.5,221.92,222.23,2802.0
2020-09-18 13:05:00,222.09,222.14,221.24,221.39,6702.0,222.09,222.14,221.24,221.39,6702.0
2020-09-18 13:10:00,221.36,222.33,221.35,222.28,6200.0,221.36,222.33,221.35,222.28,6200.0
2020-09-18 13:15:00,222.25,222.25,221.51,221.6,15079.0,222.25,222.25,221.51,221.6,15079.0
2020-09-18 13:20:00,221.65,221.71,221.29,221.46,5976.0,221.65,221.71,221.29,221.46,5976.0
2020-09-18 13:25:00,221.52,221.61,220.33,220.33,8136.0,221.52,221.61,220.33,220.33,8136.0
2020-09-18 13:30:00,220.31,221.69,219.89,221.69,15241.0,220.31,221.69,219.89,221.69,15241.0
2020-09-18 13:35:00,221.79,221.89,220.97,221.47,3697.0,221.79,221.89,220.97,221.47,3697.0
2020-09-18 13:40:00,221.57,221.62,221.16,221.43,8334.0,221.57,221.62,221.16,221.43,8334.0
2020-09-18 13:45:00,221.46,221.81,221.23,221.72,5693.0,221.46,221.81,221.23,221.72,5693.0
2020-09-18 13:50:00,221.79,222.27,221.79,222.27,2800.0,221.79,222.27,221.79,222.27,2800.0
2020-09-18 13:55:00,222.33,222.79,222.33,222.79,3330.0,222.33,222.79,222.33,222.79,3330.0
2020-09-18 14:00:00,222.75,222.79,221.96,222.4,6646.0,222.75,222.79,221.96,222.4,6646.0
2020-09-18 14:05:00,222.34,222.68,222.21,222.53,4057.0,222.34,222.68,222.21,222.53,4057.0
2020-09-18 14:10:00,222.33,222.59,222.31,222.51,3456.0,222.33,222.59,222.31,222.51,3456.0
2020-09-18 14:15:00,222.51,222.71,222.12,222.22,8777.0,222.51,222.71,222.12,222.22,8777.0
2020-09-18 14:20:00,222.33,223.27,222.24,223.27,4314.0,222.33,223.27,222.24,223.27,4314.0
2020-09-18 14:25:00,223.27,223.75,223.18,223.68,5191.0,223.27,223.75,223.18,223.68,5191.0
2020-09-18 14:30:00,223.65,223.93,223.48,223.93,6498.0,223.65,223.93,223.48,223.93,6498.0
2020-09-18 14:35:00,223.91,224.37,223.67,224.22,11717.0,223.91,224.37,223.67,224.22,11717.0
2020-09-18 14:40:00,224.32,224.43,223.59,223.59,5750.0,224.32,224.43,223.59,223.59,5750.0
2020-09-18 14:45:00,223.75,224.28,223.75,224.15,7058.0,223.75,224.28,223.75,224.15,7058.0
2020-09-18 14:50:00,224.18,224.49,223.7,224.38,8200.0,224.18,224.49,223.7,224.38,8200.0
2020-09-18 14:55:00,224.31,225.07,224.24,225.01,11587.0,224.31,225.07,224.24,225.01,11587.0
2020-09-18 15:00:00,225.02,225.11,224.59,224.85,5510.0,225.02,225.11,224.59,224.85,5510.0
2020-09-18 15:05:00,224.95,225.22,224.74,224.84,5572.0,224.95,225.22,224.74,224.84,5572.0
2020-09-18 15:10:00,224.78,225.1,224.53,224.62,8437.0,224.78,225.1,224.53,224.62,8437.0
2020-09-18 15:15:00,224.69,224.94,224.68,224.89,7843.0,224.69,224.94,224.68,224.89,7843.0
2020-09-18 15:20:00,224.92,225.1,224.41,225.09,5911.0,224.92,225.1,224.41,225.09,5911.0
2020-09-18 15:25:00,225.2,225.67,225.09,225.67,7208.0,225.2,225.67,225.09,225.67,7208.0
2020-09-18 15:30:00,225.66,226.02,225.2,225.56,10982.0,225.66,226.02,225.2,225.56,10982.0
2020-09-18 15:35:00,225.58,226.04,225.3,225.5,18406.0,225.58,226.04,225.3,225.5,18406.0
2020-09-18 15:40:00,225.52,225.53,225.07,225.1,31959.0,225.52,225.53,225.07,225.1,31959.0
2020-09-18 15:45:00,225.14,225.53,225.0,225.53,26123.0,225.14,225.53,225.0,225.53,26123.0
2020-09-18 15:50:00,225.5,225.95,224.46,225.75,54046.0,225.5,225.95,224.46,225.75,54046.0
2020-09-18 15:55:00,225.7,225.7,224.95,225.14,131724.0,225.7,225.7,224.95,225.14,131724.0
2020-09-21 09:30:00,220.8,222.7,220.51,221.12,22261.0,220.8,222.7,220.51,221.12,22261.0
2020-09-21 09:35:00,221.1,221.66,219.18,219.33,9983.0,221.1,221.66,219.18,219.33,9983.0
2020-09-21 09:40:00,219.12,221.09,218.57,221.04,8938.0,219.12,221.09,218.57,221.04,8938.0
2020-09-21 09:45:00,220.9,223.27,220.7,223.27,16788.0,220.9,223.27,220.7,223.27,16788.0
2020-09-21 09:50:00,223.21,223.34,222.45,223.14,8029.0,223.21,223.34,222.45,223.14,8029.0
2020-09-21 09:55:00,222.76,223.13,221.95,222.57,5205.0,222.76,223.13,221.95,222.57,5205.0
2020-09-21 10:00:00,222.51,222.73,220.71,221.38,6349.0,222.51,222.73,220.71,221.38,6349.0
2020-09-21 10:05:00,221.19,221.19,220.18,221.13,8994.0,221.19,221.19,220.18,221.13,8994.0
2020-09-21 10:10:00,220.74,221.58,220.7,220.78,8118.0,220.74,221.58,220.7,220.78,8118.0
2020-09-21 10:15:00,220.75,220.97,219.83,220.36,9496.0,220.75,220.97,219.83,220.36,9496.0
2020-09-21 10:20:00,220.26,220.8,219.58,219.66,13354.0,220.26,220.8,219.58,219.66,13354.0
2020-09-21 10:25:00,219.55,220.1,218.94,219.1,9234.0,219.55,220.1,218.94,219.1,9234.0
2020-09-21 10:30:00,219.39,219.51,218.51,219.38,7111.0,219.39,219.51,218.51,219.38,7111.0
2020-09-21 10:35:00,219.53,219.61,218.58,218.58,4896.0,219.53,219.61,218.58,218.58,4896.0
2020-09-21 10:40:00,218.54,219.61,218.51,219.17,6156.0,218.54,219.61,218.51,219.17,6156.0
2020-09-21 10:45:00,219.36,220.38,219.29,220.38,6275.0,219.36,220.38,219.29,220.38,6275.0
2020-09-21 10:50:00,220.31,221.32,219.92,221.32,4198.0,220.31,221.32,219.92,221.32,4198.0
2020-09-21 10:55:00,221.25,222.05,220.88,222.05,3611.0,221.25,222.05,220.88,222.05,3611.0
2020-09-21 11:00:00,221.73,222.65,221.48,222.4,20087.0,221.73,222.65,221.48,222.4,20087.0
2020-09-21 11:05:00,222.45,222.89,222.43,222.47,6710.0,222.45,222.89,222.43,222.47,6710.0
2020-09-21 11:10:00,222.44,222.44,221.66,221.71,3638.0,222.44,222.44,221.66,221.71,3638.0
2020-09-21 11:15:00,221.52,221.52,220.7,220.95,3292.0,221.52,221.52,220.7,220.95,3292.0
2020-09-21 11:20:00,221.18,221.31,221.0,221.02,3613.0,221.18,221.31,221.0,221.02,3613.0
2020-09-21 11:25:00,220.95,221.46,220.71,221.37,4958.0,220.95,221.46,220.71,221.37,4958.0
2020-09-21 11:30:00,221.41,221.62,220.82,220.94,6149.0,221.41,221.62,220.82,220.94,6149.0
2020-09-21 11:35:00,220.98,221.58,220.86,221.22,3976.0,220.98,221.58,220.86,221.22,3976.0
2020-09-21 11:40:00,221.35,222.07,221.06,221.76,2658.0,221.35,222.07,221.06,221.76,2658.0
2020-09-21 11:45:00,221.7,222.34,221.69,222.34,3700.0,221.7,222.34,221.69,222.34,3700.0
2020-09-21 11:50:00,222.33,222.87,222.19,222.87,2635.0,222.33,222.87,222.19,222.87,2635.0
2020-09-21 11:55:00,222.84,223.32,222.83,223.31,3424.0,222.84,223.32,222.83,223.31,3424.0
2020-09-21 12:00:00,223.58,223.62,223.06,223.55,4428.0,223.58,223.62,223.06,223.55,4428.0
2020-09-21 12:05:00,223.75,224.22,223.62,223.98,6464.0,223.75,224.22,223.62,223.98,6464.0
2020-09-21 12:10:00,224.03,224.2,223.65,223.65,5344.0,224.03,224.2,223.65,223.65,5344.0
2020-09-21 12:15:00,223.73,224.11,223.62,224.11,1381.0,223.73,224.11,223.62,224.11,1381.0
2020-09-21 12:20:00,224.23,224.41,223.63,223.87,3532.0,224.23,224.41,223.63,223.87,3532.0
2020-09-21 12:25:00,223.8,224.64,223.74,224.43,3087.0,223.8,224.64,223.74,224.43,3087.0
2020-09-21 12:30:00,224.26,224.53,224.02,224.02,4579.0,224.26,224.53,224.02,224.02,4579.0
2020-09-21 12:35:00,224.38,224.55,224.24,224.51,4223.0,224.38,224.55,224.24,224.51,4223.0
2020-09-21 12:40:00,224.39,224.8,224.25,224.44,4838.0,224.39,224.8,224.25,224.44,4838.0
2020-09-21 12:45:00,224.58,224.58,223.95,224.04,12236.0,224.58,224.58,223.95,224.04,12236.0
2020-09-21 12:50:00,223.99,224.4,223.84,224.34,5777.0,223.99,224.4,223.84,224.34,5777.0
2020-09-21 12:55:00,224.3,224.44,223.64,223.76,6972.0,224.3,224.44,223.64,223.76,6972.0
2020-09-21 13:00:00,223.91,224.04,223.65,224.02,3288.0,223.91,224.04,223.65,224.02,3288.0
2020-09-21 13:05:00,224.0,224.55,223.95,224.39,6200.0,224.0,224.55,223.95,224.39,6200.0
2020-09-21 13:10:00,224.39,224.63,224.24,224.61,4667.0,224.39,224.63,224.24,224.61,4667.0
2020-09-21 13:15:00,224.88,225.14,224.8,224.93,2810.0,224.88,225.14,224.8,224.93,2810.0
2020-09-21 13:20:00,225.31,225.41,224.97,225.32,2062.0,225.31,225.41,224.97,225.32,2062.0
2020-09-21 13:25:00,225.26,225.5,225.04,225.38,6493.0,225.26,225.5,225.04,225.38,6493.0
2020-09-21 13:30:00,225.43,225.78,225.33,225.6,8293.0,225.43,225.78,225.33,225.6,8293.0
2020-09-21 13:35:00,225.58,226.19,225.44,225.97,9316.0,225.58,226.19,225.44,225.97,9316.0
2020-09-21 13:40:00,226.0,226.0,225.29,225.29,7138.0,226.0,226.0,225.29,225.29,7138.0
2020-09-21 13:45:00,225.08,225.19,224.75,224.92,4262.0,225.08,225.19,224.75,224.92,4262.0
2020-09-21 13:50:00,224.89,225.29,224.64,224.64,4883.0,224.89,225.29,224.64,224.64,4883.0
2020-09-21 13:55:00,224.61,225.19,224.47,225.04,5325.0,224.61,225.19,224.47,225.04,5325.0
2020-09-21 14:00:00,225.1,225.3,224.76,225.21,2770.0,225.1,225.3,224.76,225.21,2770.0
2020-09-21 14:05:00,225.0,225.0,224.59,224.72,19819.0,225.0,225.0,224.59,224.72,19819.0
2020-09-21 14:10:00,224.73,224.92,224.3,224.8,9832.0,224.73,224.92,224.3,224.8,9832.0
2020-09-21 14:15:00,224.9,225.03,223.93,224.48,12678.0,224.9,225.03,223.93,224.48,12678.0
2020-09-21 14:20:00,224.29,225.12,224.28,224.85,6299.0,224.29,225.12,224.28,224.85,6299.0
2020-09-21 14:25:00,224.81,225.11,224.71,224.97,5227.0,224.81,225.11,224.71,224.97,5227.0
2020-09-21 14:30:00,224.78,224.96,224.13,224.86,22112.0,224.78,224.96,224.13,224.86,22112.0
2020-09-21 14:35:00,224.84,224.85,224.44,224.66,4597.0,224.84,224.85,224.44,224.66,4597.0
2020-09-21 14:40:00,224.61,224.62,223.99,224.22,7390.0,224.61,224.62,223.99,224.22,7390.0
2020-09-21 14:45:00,224.25,224.49,223.75,223.77,5052.0,224.25,224.49,223.75,223.77,5052.0
2020-09-21 14:50:00,223.86,224.48,223.86,224.44,3138.0,223.86,224.48,223.86,224.44,3138.0
2020-09-21 14:55:00,224.32,225.14,224.32,225.13,8962.0,224.32,225.14,224.32,225.13,8962.0
2020-09-21 15:00:00,225.21,225.68,224.94,225.57,5642.0,225.21,225.68,224.94,225.57,5642.0
2020-09-21 15:05:00,225.68,226.01,225.57,225.99,5764.0,225.68,226.01,225.57,225.99,5764.0
2020-09-21 15:10:00,226.07,226.12,225.84,225.84,6582.0,226.07,226.12,225.84,225.84,6582.0
2020-09-21 15:15:00,225.89,226.32,225.89,225.95,10655.0,225.89,226.32,225.89,225.95,10655.0
2020-09-21 15:20:00,225.89,226.32,225.64,226.31,13192.0,225.89,226.32,225.64,226.31,13192.0
2020-09-21 15:25:00,226.34,226.36,225.85,226.07,16783.0,226.34,226.36,225.85,226.07,16783.0
2020-09-21 15:30:00,226.04,226.14,225.3,225.75,22176.0,226.04,226.14,225.3,225.75,22176.0
2020-09-21 15:35:00,225.75,226.39,225.73,226.12,10969.0,225.75,226.39,225.73,226.12,10969.0
2020-09-21 15:40:00,226.2,226.72,225.85,226.58,13232.0,226.2,226.72,225.85,226.58,13232.0
2020-09-21 15:45:00,226.73,226.82,226.23,226.23,8238.0,226.73,226.82,226.23,226.23,8238.0
2020-09-21 15:50:00,226.12,227.1,226.12,227.06,14454.0,226.12,227.1,226.12,227.06,14454.0
2020-09-21 15:55:00,227.03,227.76,226.96,227.74,40457.0,227.03,227.76,226.96,227.74,40457.0
2020-09-22 09:30:00,229.41,230.05,228.61,228.87,17583.0,229.41,230.05,228.61,228.87,17583.0
2020-09-22 09:35:00,228.57,228.58,227.52,227.53,6535.0,228.57,228.58,227.52,227.53,6535.0
2020-09-22 09:40:00,227.64,228.05,227.13,227.66,8010.0,227.64,228.05,227.13,227.66,8010.0
2020-09-22 09:45:00,227.59,227.89,226.35,226.64,5810.0,227.59,227.89,226.35,226.64,5810.0
2020-09-22 09:50:00,226.83,226.83,225.91,226.22,3079.0,226.83,226.83,225.91,226.22,3079.0
2020-09-22 09:55:00,226.36,227.31,226.19,227.31,3190.0,226.36,227.31,226.19,227.31,3190.0
2020-09-22 10:00:00,227.27,227.51,227.11,227.51,3533.0,227.27,227.51,227.11,227.51,3533.0
2020-09-22 10:05:00,227.66,227.66,227.01,227.47,5395.0,227.66,227.66,227.01,227.47,5395.0
2020-09-22 10:10:00,227.47,228.32,227.46,228.13,6681.0,227.47,228.32,227.46,228.13,6681.0
2020-09-22 10:15:00,228.05,228.17,227.16,227.39,10100.0,228.05,228.17,227.16,227.39,10100.0
2020-09-22 10:20:00,227.34,227.46,226.81,226.91,6541.0,227.34,227.46,226.81,226.91,6541.0
2020-09-22 10:25:00,226.9,227.68,226.74,227.58,2300.0,226.9,227.68,226.74,227.58,2300.0
2020-09-22 10:30:00,227.72,228.0,227.58,227.6,3675.0,227.72,228.0,227.58,227.6,3675.0
2020-09-22 10:35:00,227.7,228.34,227.63,227.64,4291.0,227.7,228.34,227.63,227.64,4291.0
2020-09-22 10:40:00,227.55,228.01,227.06,227.06,2394.0,227.55,228.01,227.06,227.06,2394.0
2020-09-22 10:45:00,227.18,227.32,226.32,226.45,4798.0,227.18,227.32,226.32,226.45,4798.0
2020-09-22 10:50:00,226.41,227.56,226.31,227.44,4136.0,226.41,227.56,226.31,227.44,4136.0
2020-09-22 10:55:00,227.39,227.39,226.39,226.39,3400.0,227.39,227.39,226.39,226.39,3400.0
2020-09-22 11:00:00,226.23,226.55,225.88,226.11,6745.0,226.23,226.55,225.88,226.11,6745.0
2020-09-22 11:05:00,226.31,226.63,226.14,226.44,6295.0,226.31,226.63,226.14,226.44,6295.0
2020-09-22 11:10:00,226.6,226.61,225.72,226.47,12646.0,226.6,226.61,225.72,226.47,12646.0
2020-09-22 11:15:00,226.47,227.31,226.47,227.16,8204.0,226.47,227.31,226.47,227.16,8204.0
2020-09-22 11:20:00,227.16,227.21,226.84,227.19,6010.0,227.16,227.21,226.84,227.19,6010.0
2020-09-22 11:25:00,227.34,227.54,226.9,226.94,6603.0,227.34,227.54,226.9,226.94,6603.0
2020-09-22 11:30:00,226.98,227.04,226.42,226.42,1930.0,226.98,227.04,226.42,226.42,1930.0
2020-09-22 11:35:00,226.42,227.13,226.25,227.05,2203.0,226.42,227.13,226.25,227.05,2203.0
2020-09-22 11:40:00,227.12,227.59,227.11,227.17,3116.0,227.12,227.59,227.11,227.17,3116.0
2020-09-22 11:45:00,227.26,227.4,226.99,227.1,4222.0,227.26,227.4,226.99,227.1,4222.0
2020-09-22 11:50:00,227.0,227.0,226.59,226.93,3135.0,227.0,227.0,226.59,226.93,3135.0
2020-09-22 11:55:00,227.03,227.44,226.98,227.44,12000.0,227.03,227.44,226.98,227.44,12000.0
2020-09-22 12:00:00,227.65,228.03,227.65,227.96,1800.0,227.65,228.03,227.65,227.96,1800.0
2020-09-22 12:05:00,227.95,228.12,227.84,227.94,3500.0,227.95,228.12,227.84,227.94,3500.0
2020-09-22 12:10:00,228.06,228.34,227.71,227.72,3517.0,228.06,228.34,227.71,227.72,3517.0
2020-09-22 12:15:00,227.74,227.74,227.12,227.12,3540.0,227.74,227.74,227.12,227.12,3540.0
2020-09-22 12:20:00,227.11,227.52,226.85,227.3,4720.0,227.11,227.52,226.85,227.3,4720.0
2020-09-22 12:25:00,227.29,227.36,227.03,227.31,2001.0,227.29,227.36,227.03,227.31,2001.0
2020-09-22 12:30:00,227.43,227.71,227.41,227.43,2553.0,227.43,227.71,227.41,227.43,2553.0
2020-09-22 12:35:00,227.22,227.67,227.16,227.48,2948.0,227.22,227.67,227.16,227.48,2948.0
2020-09-22 12:40:00,227.36,227.37,227.0,227.19,20339.0,227.36,227.37,227.0,227.19,20339.0
2020-09-22 12:45:00,227.29,227.29,226.65,226.84,2600.0,227.29,227.29,226.65,226.84,2600.0
2020-09-22 12:50:00,226.95,226.96,226.7,226.71,2800.0,226.95,226.96,226.7,226.71,2800.0
2020-09-22 12:55:00,226.89,226.89,226.45,226.71,2792.0,226.89,226.89,226.45,226.71,2792.0
2020-09-22 13:00:00,226.85,226.88,226.47,226.88,1012.0,226.85,226.88,226.47,226.88,1012.0
2020-09-22 13:05:00,226.92,227.19,226.68,227.17,3358.0,226.92,227.19,226.68,227.17,3358.0
2020-09-22 13:10:00,227.18,227.53,227.18,227.49,1600.0,227.18,227.53,227.18,227.49,1600.0
2020-09-22 13:15:00,227.37,227.7,227.37,227.69,1635.0,227.37,227.7,227.37,227.69,1635.0
2020-09-22 13:20:00,227.61,227.75,227.46,227.51,2180.0,227.61,227.75,227.46,227.51,2180.0
2020-09-22 13:25:00,227.58,227.72,227.53,227.72,1400.0,227.58,227.72,227.53,227.72,1400.0
2020-09-22 13:30:00,227.71,227.8,227.57,227.62,2926.0,227.71,227.8,227.57,227.62,2926.0
2020-09-22 13:35:00,227.64,227.9,227.62,227.8,7058.0,227.64,227.9,227.62,227.8,7058.0
2020-09-22 13:40:00,227.86,228.36,227.77,227.92,10094.0,227.86,228.36,227.77,227.92,10094.0
2020-09-22 13:45:00,227.93,228.23,227.74,228.23,2596.0,227.93,228.23,227.74,228.23,2596.0
2020-09-22 13:50:00,228.37,228.38,228.24,228.36,3238.0,228.37,228.38,228.24,228.36,3238.0
2020-09-22 13:55:00,228.31,228.45,228.13,228.27,4611.0,228.31,228.45,228.13,228.27,4611.0
2020-09-22 14:00:00,228.3,228.98,228.22,228.84,7919.0,228.3,228.98,228.22,228.84,7919.0
2020-09-22 14:05:00,228.97,228.97,228.52,228.57,5396.0,228.97,228.97,228.52,228.57,5396.0
2020-09-22 14:10:00,228.42,228.56,228.28,228.45,2759.0,228.42,228.56,228.28,228.45,2759.0
2020-09-22 14:15:00,228.49,228.65,228.32,228.49,3227.0,228.49,228.65,228.32,228.49,3227.0
2020-09-22 14:20:00,228.36,228.41,228.15,228.3,11432.0,228.36,228.41,228.15,228.3,11432.0
2020-09-22 14:25:00,228.25,228.49,228.14,228.35,5047.0,228.25,228.49,228.14,228.35,5047.0
2020-09-22 14:30:00,228.35,228.45,228.0,228.0,7208.0,228.35,228.45,228.0,228.0,7208.0
2020-09-22 14:35:00,228.02,228.43,227.73,228.41,5744.0,228.02,228.43,227.73,228.41,5744.0
2020-09-22 14:40:00,228.4,228.74,228.35,228.45,2311.0,228.4,228.74,228.35,228.45,2311.0
2020-09-22 14:45:00,228.63,228.65,228.38,228.58,4005.0,228.63,228.65,228.38,228.58,4005.0
2020-09-22 14:50:00,228.62,228.63,228.16,228.28,11440.0,228.62,228.63,228.16,228.28,11440.0
2020-09-22 14:55:00,228.55,228.64,228.32,228.46,4608.0,228.55,228.64,228.32,228.46,4608.0
2020-09-22 15:00:00,228.35,228.57,228.1,228.42,4067.0,228.35,228.57,228.1,228.42,4067.0
2020-09-22 15:05:00,228.42,228.62,228.41,228.62,8185.0,228.42,228.62,228.41,228.62,8185.0
2020-09-22 15:10:00,228.64,228.72,228.17,228.23,3267.0,228.64,228.72,228.17,228.23,3267.0
2020-09-22 15:15:00,228.22,228.56,228.02,228.56,5728.0,228.22,228.56,228.02,228.56,5728.0
2020-09-22 15:20:00,228.52,228.72,228.42,228.63,3565.0,228.52,228.72,228.42,228.63,3565.0
2020-09-22 15:25:00,228.73,229.16,228.72,229.0,3768.0,228.73,229.16,228.72,229.0,3768.0
2020-09-22 15:30:00,228.9,229.21,228.51,229.17,3824.0,228.9,229.21,228.51,229.17,3824.0
2020-09-22 15:35:00,229.18,229.4,229.1,229.28,8916.0,229.18,229.4,229.1,229.28,8916.0
2020-09-22 15:40:00,229.26,229.7,229.26,229.44,7608.0,229.26,229.7,229.26,229.44,7608.0
2020-09-22 15:45:00,229.49,229.85,229.42,229.42,9658.0,229.49,229.85,229.42,229.42,9658.0
2020-09-22 15:50:00,229.24,229.72,229.0,229.6,17354.0,229.24,229.72,229.0,229.6,17354.0
2020-09-22 15:55:00,229.7,230.08,229.43,229.43,28500.0,229.7,230.08,229.43,229.43,28500.0
2020-09-23 09:30:00,228.6,230.33,228.55,228.78,12320.0,228.6,230.33,228.55,228.78,12320.0
2020-09-23 09:35:00,228.59,228.73,227.97,228.73,6100.0,228.59,228.73,227.97,228.73,6100.0
2020-09-23 09:40:00,228.83,229.04,228.45,228.88,3500.0,228.83,229.04,228.45,228.88,3500.0
2020-09-23 09:45:00,228.66,229.04,228.17,228.89,3648.0,228.66,229.04,228.17,228.89,3648.0
2020-09-23 09:50:00,228.86,229.19,227.44,227.58,4542.0,228.86,229.19,227.44,227.58,4542.0
2020-09-23 09:55:00,227.59,228.23,227.46,227.96,1300.0,227.59,228.23,227.46,227.96,1300.0
2020-09-23 10:00:00,227.63,228.44,227.63,228.15,6001.0,227.63,228.44,227.63,228.15,6001.0
2020-09-23 10:05:00,228.13,228.2,227.12,227.12,8571.0,228.13,228.2,227.12,227.12,8571.0
2020-09-23 10:10:00,227.0,227.58,226.92,227.58,3464.0,227.0,227.58,226.92,227.58,3464.0
2020-09-23 10:15:00,227.51,227.6,226.88,226.93,5092.0,227.51,227.6,226.88,226.93,5092.0
2020-09-23 10:20:00,227.1,227.26,226.69,227.23,4717.0,227.1,227.26,226.69,227.23,4717.0
2020-09-23 10:25:00,227.16,228.1,227.09,228.1,3027.0,227.16,228.1,227.09,228.1,3027.0
2020-09-23 10:30:00,228.1,228.34,227.88,228.2,3100.0,228.1,228.34,227.88,228.2,3100.0
2020-09-23 10:35:00,228.18,228.18,227.47,227.54,1900.0,228.18,228.18,227.47,227.54,1900.0
2020-09-23 10:40:00,227.77,228.45,227.77,228.34,2600.0,227.77,228.45,227.77,228.34,2600.0
2020-09-23 10:45:00,228.41,229.08,228.39,229.05,5085.0,228.41,229.08,228.39,229.05,5085.0
2020-09-23 10:50:00,229.0,229.19,228.47,228.65,4711.0,229.0,229.19,228.47,228.65,4711.0
2020-09-23 10:55:00,228.67,228.7,227.62,227.99,3275.0,228.67,228.7,227.62,227.99,3275.0
2020-09-23 11:00:00,227.91,228.34,227.81,227.96,3026.0,227.91,228.34,227.81,227.96,3026.0
2020-09-23 11:05:00,228.33,228.62,228.33,228.61,790.0,228.33,228.62,228.33,228.61,790.0
2020-09-23 11:10:00,228.63,228.87,228.5,228.55,1938.0,228.63,228.87,228.5,228.55,1938.0
2020-09-23 11:15:00,228.9,228.9,228.54,228.55,1818.0,228.9,228.9,228.54,228.55,1818.0
2020-09-23 11:20:00,228.58,228.58,227.48,227.76,6754.0,228.58,228.58,227.48,227.76,6754.0
2020-09-23 11:25:00,227.39,227.67,227.3,227.57,2383.0,227.39,227.67,227.3,227.57,2383.0
2020-09-23 11:30:00,227.56,227.56,226.83,227.01,1555.0,227.56,227.56,226.83,227.01,1555.0
2020-09-23 11:35:00,226.89,227.34,226.81,227.06,2288.0,226.89,227.34,226.81,227.06,2288.0
2020-09-23 11:40:00,227.06,227.09,226.92,227.02,2219.0,227.06,227.09,226.92,227.02,2219.0
2020-09-23 11:45:00,226.97,227.2,226.6,226.71,2921.0,226.97,227.2,226.6,226.71,2921.0
2020-09-23 11:50:00,226.65,226.65,226.07,226.22,5833.0,226.65,226.65,226.07,226.22,5833.0
2020-09-23 11:55:00,226.22,226.3,225.6,225.76,2550.0,226.22,226.3,225.6,225.76,2550.0
2020-09-23 12:00:00,225.77,226.06,225.68,225.92,3780.0,225.77,226.06,225.68,225.92,3780.0
2020-09-23 12:05:00,225.99,226.85,225.96,226.85,2100.0,225.99,226.85,225.96,226.85,2100.0
2020-09-23 12:10:00,226.97,226.97,226.54,226.63,1696.0,226.97,226.97,226.54,226.63,1696.0
2020-09-23 12:15:00,226.87,226.9,226.31,226.31,2306.0,226.87,226.9,226.31,226.31,2306.0
2020-09-23 12:20:00,226.34,226.35,226.04,226.35,3912.0,226.34,226.35,226.04,226.35,3912.0
2020-09-23 12:25:00,226.68,226.99,226.56,226.8,1800.0,226.68,226.99,226.56,226.8,1800.0
2020-09-23 12:30:00,226.72,226.72,226.4,226.46,900.0,226.72,226.72,226.4,226.46,900.0
2020-09-23 12:35:00,226.51,227.06,226.46,227.06,1600.0,226.51,227.06,226.46,227.06,1600.0
2020-09-23 12:40:00,226.85,227.44,226.85,227.44,1958.0,226.85,227.44,226.85,227.44,1958.0
2020-09-23 12:45:00,227.24,227.47,227.14,227.15,1800.0,227.24,227.47,227.14,227.15,1800.0
2020-09-23 12:50:00,227.12,227.32,227.11,227.17,2100.0,227.12,227.32,227.11,227.17,2100.0
2020-09-23 12:55:00,227.53,227.53,227.2,227.42,1900.0,227.53,227.53,227.2,227.42,1900.0
2020-09-23 13:00:00,227.4,227.4,226.93,227.04,3541.0,227.4,227.4,226.93,227.04,3541.0
2020-09-23 13:05:00,227.13,227.31,227.08,227.13,1300.0,227.13,227.31,227.08,227.13,1300.0
2020-09-23 13:10:00,227.43,227.5,227.28,227.31,2700.0,227.43,227.5,227.28,227.31,2700.0
2020-09-23 13:15:00,227.33,227.45,227.19,227.32,2435.0,227.33,227.45,227.19,227.32,2435.0
2020-09-23 13:20:00,227.28,227.31,227.26,227.31,810.0,227.28,227.31,227.26,227.31,810.0
2020-09-23 13:25:00,227.29,227.37,226.79,226.79,4279.0,227.29,227.37,226.79,226.79,4279.0
2020-09-23 13:30:00,226.78,226.88,226.65,226.84,2400.0,226.78,226.88,226.65,226.84,2400.0
2020-09-23 13:35:00,226.79,226.84,226.36,226.36,3563.0,226.79,226.84,226.36,226.36,3563.0
2020-09-23 13:40:00,226.31,226.43,225.86,225.86,2691.0,226.31,226.43,225.86,225.86,2691.0
2020-09-23 13:45:00,225.81,226.36,225.68,226.26,3562.0,225.81,226.36,225.68,226.26,3562.0
2020-09-23 13:50:00,226.26,226.29,225.61,225.75,4179.0,226.26,226.29,225.61,225.75,4179.0
2020-09-23 13:55:00,225.77,225.78,225.49,225.6,5680.0,225.77,225.78,225.49,225.6,5680.0
2020-09-23 14:00:00,225.6,225.6,225.0,225.19,3800.0,225.6,225.6,225.0,225.19,3800.0
2020-09-23 14:05:00,225.23,225.27,224.86,224.86,3713.0,225.23,225.27,224.86,224.86,3713.0
2020-09-23 14:10:00,224.94,225.01,224.6,224.71,4870.0,224.94,225.01,224.6,224.71,4870.0
2020-09-23 14:15:00,224.64,224.64,223.5,223.57,8145.0,224.64,224.64,223.5,223.57,8145.0
2020-09-23 14:20:00,223.56,223.88,223.2,223.66,4502.0,223.56,223.88,223.2,223.66,4502.0
2020-09-23 14:25:00,223.62,223.98,223.37,223.43,6556.0,223.62,223.98,223.37,223.43,6556.0
2020-09-23 14:30:00,223.54,223.78,222.99,223.7,6687.0,223.54,223.78,222.99,223.7,6687.0
2020-09-23 14:35:00,223.62,223.84,223.4,223.69,3032.0,223.62,223.84,223.4,223.69,3032.0
2020-09-23 14:40:00,223.49,223.49,222.69,222.8,4386.0,223.49,223.49,222.69,222.8,4386.0
2020-09-23 14:45:00,222.82,222.88,222.39,222.61,3425.0,222.82,222.88,222.39,222.61,3425.0
2020-09-23 14:50:00,222.74,223.49,222.63,222.64,6759.0,222.74,223.49,222.63,222.64,6759.0
2020-09-23 14:55:00,222.38,222.65,222.36,222.48,2202.0,222.38,222.65,222.36,222.48,2202.0
2020-09-23 15:00:00,222.48,222.75,221.7,221.7,4277.0,222.48,222.75,221.7,221.7,4277.0
2020-09-23 15:05:00,221.71,221.96,221.23,221.84,2193.0,221.71,221.96,221.23,221.84,2193.0
2020-09-23 15:10:00,221.86,222.99,221.86,222.84,7714.0,221.86,222.99,221.86,222.84,7714.0
2020-09-23 15:15:00,222.71,223.0,221.97,222.99,5616.0,222.71,223.0,221.97,222.99,5616.0
2020-09-23 15:20:00,222.98,223.15,222.42,222.42,4464.0,222.98,223.15,222.42,222.42,4464.0
2020-09-23 15:25:00,222.53,223.21,222.15,223.21,4603.0,222.53,223.21,222.15,223.21,4603.0
2020-09-23 15:30:00,223.02,223.49,222.28,222.57,6914.0,223.02,223.49,222.28,222.57,6914.0
2020-09-23 15:35:00,222.79,223.12,222.71,223.05,3764.0,222.79,223.12,222.71,223.05,3764.0
2020-09-23 15:40:00,223.42,223.42,222.85,223.3,17589.0,223.42,223.42,222.85,223.3,17589.0
2020-09-23 15:45:00,223.3,223.36,222.06,222.19,19532.0,223.3,223.36,222.06,222.19,19532.0
2020-09-23 15:50:00,222.32,222.34,221.05,221.19,26650.0,222.32,222.34,221.05,221.19,26650.0
2020-09-23 15:55:00,221.2,222.17,221.2,221.9,56233.0,221.2,222.17,221.2,221.9,56233.0
2020-09-24 09:30:00,219.49,220.76,218.31,218.31,14096.0,219.49,220.76,218.31,218.31,14096.0
2020-09-24 09:35:00,218.66,219.51,217.26,217.8,8203.0,218.66,219.51,217.26,217.8,8203.0
2020-09-24 09:40:00,217.52,218.45,217.12,218.24,4870.0,217.52,218.45,217.12,218.24,4870.0
2020-09-24 09:45:00,218.23,220.07,218.23,219.69,9989.0,218.23,220.07,218.23,219.69,9989.0
2020-09-24 09:50:00,219.87,220.29,219.17,219.72,9260.0,219.87,220.29,219.17,219.72,9260.0
2020-09-24 09:55:00,219.35,219.38,218.18,219.05,10548.0,219.35,219.38,218.18,219.05,10548.0
2020-09-24 10:00:00,219.14,220.73,219.14,220.49,5715.0,219.14,220.73,219.14,220.49,5715.0
2020-09-24 10:05:00,220.61,221.14,220.02,220.37,8360.0,220.61,221.14,220.02,220.37,8360.0
2020-09-24 10:10:00,220.15,220.15,219.28,219.43,6100.0,220.15,220.15,219.28,219.43,6100.0
2020-09-24 10:15:00,219.53,220.44,219.52,219.69,5813.0,219.53,220.44,219.52,219.69,5813.0
2020-09-24 10:20:00,219.69,219.69,218.15,218.15,8185.0,219.69,219.69,218.15,218.15,8185.0
2020-09-24 10:25:00,218.23,218.56,218.0,218.08,8800.0,218.23,218.56,218.0,218.08,8800.0
2020-09-24 10:30:00,217.92,218.06,216.46,216.64,17347.0,217.92,218.06,216.46,216.64,17347.0
2020-09-24 10:35:00,216.68,216.92,215.82,216.25,17044.0,216.68,216.92,215.82,216.25,17044.0
2020-09-24 10:40:00,216.38,217.32,216.29,216.56,17980.0,216.38,217.32,216.29,216.56,17980.0
2020-09-24 10:45:00,216.7,218.51,216.55,218.25,10025.0,216.7,218.51,216.55,218.25,10025.0
2020-09-24 10:50:00,218.15,218.74,217.67,218.57,4365.0,218.15,218.74,217.67,218.57,4365.0
2020-09-24 10:55:00,218.62,219.44,218.38,219.31,6510.0,218.62,219.44,218.38,219.31,6510.0
2020-09-24 11:00:00,219.49,219.83,219.13,219.31,9000.0,219.49,219.83,219.13,219.31,9000.0
2020-09-24 11:05:00,219.34,219.71,217.68,218.31,14733.0,219.34,219.71,217.68,218.31,14733.0
2020-09-24 11:10:00,218.46,219.22,218.32,219.22,28269.0,218.46,219.22,218.32,219.22,28269.0
2020-09-24 11:15:00,219.28,219.52,219.03,219.52,7503.0,219.28,219.52,219.03,219.52,7503.0
2020-09-24 11:20:00,219.44,220.5,219.42,220.29,6120.0,219.44,220.5,219.42,220.29,6120.0
2020-09-24 11:25:00,220.31,220.59,220.23,220.49,7055.0,220.31,220.59,220.23,220.49,7055.0
2020-09-24 11:30:00,220.45,221.32,220.45,221.16,4494.0,220.45,221.32,220.45,221.16,4494.0
2020-09-24 11:35:00,221.09,221.45,220.82,220.82,4037.0,221.09,221.45,220.82,220.82,4037.0
2020-09-24 11:40:00,221.15,221.77,221.08,221.16,3297.0,221.15,221.77,221.08,221.16,3297.0
2020-09-24 11:45:00,221.25,221.25,220.1,220.51,5369.0,221.25,221.25,220.1,220.51,5369.0
2020-09-24 11:50:00,220.74,221.05,220.15,220.15,7794.0,220.74,221.05,220.15,220.15,7794.0
2020-09-24 11:55:00,220.36,221.62,220.35,221.62,3429.0,220.36,221.62,220.35,221.62,3429.0
2020-09-24 12:00:00,221.55,222.07,221.5,222.07,2700.0,221.55,222.07,221.5,222.07,2700.0
2020-09-24 12:05:00,222.05,222.55,222.03,222.48,5029.0,222.05,222.55,222.03,222.48,5029.0
2020-09-24 12:10:00,222.64,222.64,222.06,222.06,7078.0,222.64,222.64,222.06,222.06,7078.0
2020-09-24 12:15:00,222.19,222.71,221.75,221.77,12500.0,222.19,222.71,221.75,221.77,12500.0
2020-09-24 12:20:00,221.73,222.36,221.73,222.22,6169.0,221.73,222.36,221.73,222.22,6169.0
2020-09-24 12:25:00,222.17,222.46,222.01,222.18,5838.0,222.17,222.46,222.01,222.18,5838.0
2020-09-24 12:30:00,222.19,222.22,221.54,221.74,10200.0,222.19,222.22,221.54,221.74,10200.0
2020-09-24 12:35:00,221.78,222.32,221.74,221.86,7713.0,221.78,222.32,221.74,221.86,7713.0
2020-09-24 12:40:00,221.72,221.83,221.31,221.8,4300.0,221.72,221.83,221.31,221.8,4300.0
2020-09-24 12:45:00,221.7,222.13,221.7,222.12,6003.0,221.7,222.13,221.7,222.12,6003.0
2020-09-24 12:50:00,222.21,222.39,221.8,222.0,4100.0,222.21,222.39,221.8,222.0,4100.0
2020-09-24 12:55:00,222.0,222.98,221.99,222.84,6735.0,222.0,222.98,221.99,222.84,6735.0
2020-09-24 13:00:00,222.94,223.16,222.72,223.06,7061.0,222.94,223.16,222.72,223.06,7061.0
2020-09-24 13:05:00,222.97,223.34,222.84,223.21,5757.0,222.97,223.34,222.84,223.21,5757.0
2020-09-24 13:10:00,223.22,223.84,222.93,223.07,6130.0,223.22,223.84,222.93,223.07,6130.0
2020-09-24 13:15:00,223.2,223.62,222.86,223.08,8112.0,223.2,223.62,222.86,223.08,8112.0
2020-09-24 13:20:00,223.19,223.54,222.96,223.3,5883.0,223.19,223.54,222.96,223.3,5883.0
2020-09-24 13:25:00,223.36,223.36,223.0,223.34,4220.0,223.36,223.36,223.0,223.34,4220.0
2020-09-24 13:30:00,223.35,223.74,223.32,223.55,2967.0,223.35,223.74,223.32,223.55,2967.0
2020-09-24 13:35:00,223.45,223.58,223.08,223.53,4700.0,223.45,223.58,223.08,223.53,4700.0
2020-09-24 13:40:00,223.75,223.88,223.37,223.68,6092.0,223.75,223.88,223.37,223.68,6092.0
2020-09-24 13:45:00,223.84,223.9,223.34,223.34,7608.0,223.84,223.9,223.34,223.34,7608.0
2020-09-24 13:50:00,223.47,223.7,222.78,222.83,8524.0,223.47,223.7,222.78,222.83,8524.0
2020-09-24 13:55:00,222.76,223.07,222.45,222.63,4262.0,222.76,223.07,222.45,222.63,4262.0
2020-09-24 14:00:00,222.73,222.73,221.87,222.05,4159.0,222.73,222.73,221.87,222.05,4159.0
2020-09-24 14:05:00,222.05,222.26,221.92,222.13,4647.0,222.05,222.26,221.92,222.13,4647.0
2020-09-24 14:10:00,222.06,222.1,221.66,221.76,4868.0,222.06,222.1,221.66,221.76,4868.0
2020-09-24 14:15:00,221.8,222.07,220.73,220.86,6140.0,221.8,222.07,220.73,220.86,6140.0
2020-09-24 14:20:00,221.0,221.03,220.78,220.9,6121.0,221.0,221.03,220.78,220.9,6121.0
2020-09-24 14:25:00,220.95,221.54,220.88,221.22,4674.0,220.95,221.54,220.88,221.22,4674.0
2020-09-24 14:30:00,221.25,221.72,221.25,221.63,6404.0,221.25,221.72,221.25,221.63,6404.0
2020-09-24 14:35:00,221.64,222.13,221.43,222.09,9314.0,221.64,222.13,221.43,222.09,9314.0
2020-09-24 14:40:00,222.1,222.68,222.05,222.61,5100.0,222.1,222.68,222.05,222.61,5100.0
2020-09-24 14:45:00,222.39,222.46,221.63,221.63,5131.0,222.39,222.46,221.63,221.63,5131.0
2020-09-24 14:50:00,221.39,221.61,220.96,221.1,5577.0,221.39,221.61,220.96,221.1,5577.0
2020-09-24 14:55:00,220.94,221.22,220.81,220.9,7400.0,220.94,221.22,220.81,220.9,7400.0
2020-09-24 15:00:00,220.9,221.27,220.82,220.93,6875.0,220.9,221.27,220.82,220.93,6875.0
2020-09-24 15:05:00,220.95,221.15,220.49,220.87,6655.0,220.95,221.15,220.49,220.87,6655.0
2020-09-24 15:10:00,220.76,221.6,220.76,221.47,7247.0,220.76,221.6,220.76,221.47,7247.0
2020-09-24 15:15:00,221.47,221.87,221.23,221.23,12667.0,221.47,221.87,221.23,221.23,12667.0
2020-09-24 15:20:00,221.37,221.37,220.06,220.23,5236.0,221.37,221.37,220.06,220.23,5236.0
2020-09-24 15:25:00,220.27,220.82,220.11,220.63,6400.0,220.27,220.82,220.11,220.63,6400.0
2020-09-24 15:30:00,220.53,220.57,220.0,220.34,5834.0,220.53,220.57,220.0,220.34,5834.0
2020-09-24 15:35:00,220.33,221.57,220.21,221.53,11701.0,220.33,221.57,220.21,221.53,11701.0
2020-09-24 15:40:00,221.56,221.74,221.36,221.47,8011.0,221.56,221.74,221.36,221.47,8011.0
2020-09-24 15:45:00,221.47,222.24,221.14,221.14,24995.0,221.47,222.24,221.14,221.14,24995.0
2020-09-24 15:50:00,220.83,221.56,220.76,221.34,30166.0,220.83,221.56,220.76,221.34,30166.0
2020-09-24 15:55:00,221.51,221.58,220.76,220.96,35066.0,221.51,221.58,220.76,220.96,35066.0
2020-09-25 09:30:00,221.18,221.55,220.39,220.53,13481.0,221.18,221.55,220.39,220.53,13481.0
2020-09-25 09:35:00,220.38,221.49,219.94,221.08,5895.0,220.38,221.49,219.94,221.08,5895.0
2020-09-25 09:40:00,221.09,222.76,221.09,221.73,9218.0,221.09,222.76,221.09,221.73,9218.0
2020-09-25 09:45:00,221.43,221.57,220.31,220.4,5400.0,221.43,221.57,220.31,220.4,5400.0
2020-09-25 09:50:00,219.92,221.15,219.92,220.64,4059.0,219.92,221.15,219.92,220.64,4059.0
2020-09-25 09:55:00,220.6,222.56,220.11,222.55,12188.0,220.6,222.56,220.11,222.55,12188.0
2020-09-25 10:00:00,222.55,222.68,221.75,222.0,4739.0,222.55,222.68,221.75,222.0,4739.0
2020-09-25 10:05:00,222.05,222.05,221.35,221.66,4650.0,222.05,222.05,221.35,221.66,4650.0
2020-09-25 10:10:00,221.32,222.0,221.17,222.0,7387.0,221.32,222.0,221.17,222.0,7387.0
2020-09-25 10:15:00,221.91,222.63,221.84,222.56,3251.0,221.91,222.63,221.84,222.56,3251.0
2020-09-25 10:20:00,222.88,223.91,222.86,223.83,2959.0,222.88,223.91,222.86,223.83,2959.0
2020-09-25 10:25:00,224.04,224.06,223.17,223.37,4083.0,224.04,224.06,223.17,223.37,4083.0
2020-09-25 10:30:00,223.3,224.05,223.25,224.01,4414.0,223.3,224.05,223.25,224.01,4414.0
2020-09-25 10:35:00,223.82,224.23,223.54,224.22,16156.0,223.82,224.23,223.54,224.22,16156.0
2020-09-25 10:40:00,224.44,224.85,223.55,224.31,10372.0,224.44,224.85,223.55,224.31,10372.0
2020-09-25 10:45:00,224.44,225.05,223.5,223.88,8142.0,224.44,225.05,223.5,223.88,8142.0
2020-09-25 10:50:00,223.84,224.24,223.64,224.02,9232.0,223.84,224.24,223.64,224.02,9232.0
2020-09-25 10:55:00,224.05,224.34,223.97,224.08,3085.0,224.05,224.34,223.97,224.08,3085.0
2020-09-25 11:00:00,224.17,224.34,223.48,223.63,10504.0,224.17,224.34,223.48,223.63,10504.0
2020-09-25 11:05:00,223.78,224.18,223.78,223.86,1932.0,223.78,224.18,223.78,223.86,1932.0
2020-09-25 11:10:00,223.74,224.56,223.7,224.44,2900.0,223.74,224.56,223.7,224.44,2900.0
2020-09-25 11:15:00,225.02,225.16,224.8,225.15,2953.0,225.02,225.16,224.8,225.15,2953.0
2020-09-25 11:20:00,224.94,225.08,224.72,224.84,2986.0,224.94,225.08,224.72,224.84,2986.0
2020-09-25 11:25:00,225.01,225.24,224.87,224.93,7451.0,225.01,225.24,224.87,224.93,7451.0
2020-09-25 11:30:00,225.02,225.04,224.73,224.98,6114.0,225.02,225.04,224.73,224.98,6114.0
2020-09-25 11:35:00,225.21,225.26,224.46,224.46,2107.0,225.21,225.26,224.46,224.46,2107.0
2020-09-25 11:40:00,224.58,224.92,224.36,224.36,8041.0,224.58,224.92,224.36,224.36,8041.0
2020-09-25 11:45:00,224.3,224.5,223.98,223.99,2300.0,224.3,224.5,223.98,223.99,2300.0
2020-09-25 11:50:00,223.94,224.37,223.94,224.16,4745.0,223.94,224.37,223.94,224.16,4745.0
2020-09-25 11:55:00,224.03,224.29,223.82,223.83,4500.0,224.03,224.29,223.82,223.83,4500.0
2020-09-25 12:00:00,223.85,224.52,223.82,224.52,5020.0,223.85,224.52,223.82,224.52,5020.0
2020-09-25 12:05:00,224.56,225.22,224.55,225.22,13083.0,224.56,225.22,224.55,225.22,13083.0
2020-09-25 12:10:00,225.15,225.4,224.91,225.23,10957.0,225.15,225.4,224.91,225.23,10957.0
2020-09-25 12:15:00,225.19,225.36,224.54,224.61,25726.0,225.19,225.36,224.54,224.61,25726.0
2020-09-25 12:20:00,224.61,224.81,224.39,224.77,2600.0,224.61,224.81,224.39,224.77,2600.0
2020-09-25 12:25:00,224.7,224.95,224.28,224.92,5132.0,224.7,224.95,224.28,224.92,5132.0
2020-09-25 12:30:00,225.2,225.2,224.38,224.56,4283.0,225.2,225.2,224.38,224.56,4283.0
2020-09-25 12:35:00,224.43,224.61,224.34,224.61,3700.0,224.43,224.61,224.34,224.61,3700.0
2020-09-25 12:40:00,224.77,225.26,224.75,225.26,3623.0,224.77,225.26,224.75,225.26,3623.0
2020-09-25 12:45:00,225.21,225.56,225.2,225.2,3387.0,225.21,225.56,225.2,225.2,3387.0
2020-09-25 12:50:00,225.19,225.26,225.05,225.13,1900.0,225.19,225.26,225.05,225.13,1900.0
2020-09-25 12:55:00,225.13,225.26,225.13,225.25,999.0,225.13,225.26,225.13,225.25,999.0
2020-09-25 13:00:00,225.2,225.63,225.1,225.63,2899.0,225.2,225.63,225.1,225.63,2899.0
2020-09-25 13:05:00,225.55,225.88,225.55,225.74,8219.0,225.55,225.88,225.55,225.74,8219.0
2020-09-25 13:10:00,225.75,225.91,225.69,225.77,6922.0,225.75,225.91,225.69,225.77,6922.0
2020-09-25 13:15:00,225.8,225.86,225.45,225.47,6845.0,225.8,225.86,225.45,225.47,6845.0
2020-09-25 13:20:00,225.52,225.81,225.48,225.66,6981.0,225.52,225.81,225.48,225.66,6981.0
2020-09-25 13:25:00,225.67,225.81,225.61,225.81,3104.0,225.67,225.81,225.61,225.81,3104.0
2020-09-25 13:30:00,225.83,225.91,225.68,225.84,2400.0,225.83,225.91,225.68,225.84,2400.0
2020-09-25 13:35:00,225.86,225.93,225.73,225.78,2181.0,225.86,225.93,225.73,225.78,2181.0
2020-09-25 13:40:00,225.74,226.04,225.73,226.02,3091.0,225.74,226.04,225.73,226.02,3091.0
2020-09-25 13:45:00,226.14,226.25,225.95,226.17,3493.0,226.14,226.25,225.95,226.17,3493.0
2020-09-25 13:50:00,226.16,226.23,225.99,226.0,2500.0,226.16,226.23,225.99,226.0,2500.0
2020-09-25 13:55:00,225.93,225.93,225.44,225.55,5255.0,225.93,225.93,225.44,225.55,5255.0
2020-09-25 14:00:00,225.4,225.47,225.17,225.18,4419.0,225.4,225.47,225.17,225.18,4419.0
2020-09-25 14:05:00,225.28,225.83,225.24,225.73,3406.0,225.28,225.83,225.24,225.73,3406.0
2020-09-25 14:10:00,225.66,225.74,225.57,225.59,1300.0,225.66,225.74,225.57,225.59,1300.0
2020-09-25 14:15:00,225.63,226.44,225.62,226.41,5744.0,225.63,226.44,225.62,226.41,5744.0
2020-09-25 14:20:00,226.45,226.99,226.33,226.82,21259.0,226.45,226.99,226.33,226.82,21259.0
2020-09-25 14:25:00,226.88,226.99,226.4,226.47,14840.0,226.88,226.99,226.4,226.47,14840.0
2020-09-25 14:30:00,226.53,226.54,226.23,226.43,6147.0,226.53,226.54,226.23,226.43,6147.0
2020-09-25 14:35:00,226.55,226.96,226.55,226.73,8583.0,226.55,226.96,226.55,226.73,8583.0
2020-09-25 14:40:00,226.66,226.75,226.34,226.36,9225.0,226.66,226.75,226.34,226.36,9225.0
2020-09-25 14:45:00,226.44,226.69,226.44,226.69,3332.0,226.44,226.69,226.44,226.69,3332.0
2020-09-25 14:50:00,226.7,227.79,226.7,227.57,12818.0,226.7,227.79,226.7,227.57,12818.0
2020-09-25 14:55:00,227.46,227.91,227.46,227.84,9735.0,227.46,227.91,227.46,227.84,9735.0
2020-09-25 15:00:00,227.84,228.3,227.78,228.14,12986.0,227.84,228.3,227.78,228.14,12986.0
2020-09-25 15:05:00,228.07,228.68,228.06,228.6,6221.0,228.07,228.68,228.06,228.6,6221.0
2020-09-25 15:10:00,228.56,228.87,228.28,228.39,8757.0,228.56,228.87,228.28,228.39,8757.0
2020-09-25 15:15:00,228.42,228.72,227.96,228.71,15314.0,228.42,228.72,227.96,228.71,15314.0
2020-09-25 15:20:00,228.67,228.97,228.31,228.41,10399.0,228.67,228.97,228.31,228.41,10399.0
2020-09-25 15:25:00,228.44,228.45,228.09,228.18,5284.0,228.44,228.45,228.09,228.18,5284.0
2020-09-25 15:30:00,228.12,228.21,227.48,227.64,11690.0,228.12,228.21,227.48,227.64,11690.0
2020-09-25 15:35:00,227.63,227.95,227.48,227.55,8880.0,227.63,227.95,227.48,227.55,8880.0
2020-09-25 15:40:00,227.66,227.95,227.41,227.95,5986.0,227.66,227.95,227.41,227.95,5986.0
2020-09-25 15:45:00,227.84,228.11,227.52,228.08,16474.0,227.84,228.11,227.52,228.08,16474.0
2020-09-25 15:50:00,228.09,228.11,227.41,228.05,18611.0,228.09,228.11,227.41,228.05,18611.0
2020-09-25 15:55:00,227.98,228.01,227.66,227.86,22416.0,227.98,228.01,227.66,227.86,22416.0
2020-09-28 09:30:00,232.5,233.62,232.13,233.5,22072.0,232.5,233.62,232.13,233.5,22072.0
2020-09-28 09:35:00,233.54,234.2,232.71,233.03,7139.0,233.54,234.2,232.71,233.03,7139.0
2020-09-28 09:40:00,233.11,233.95,232.63,233.08,4573.0,233.11,233.95,232.63,233.08,4573.0
2020-09-28 09:45:00,233.18,233.18,231.35,231.57,8591.0,233.18,233.18,231.35,231.57,8591.0
2020-09-28 09:50:00,231.5,232.97,231.2,232.4,31405.0,231.5,232.97,231.2,232.4,31405.0
2020-09-28 09:55:00,232.34,232.49,231.8,231.85,2528.0,232.34,232.49,231.8,231.85,2528.0
2020-09-28 10:00:00,231.88,232.33,231.68,231.72,10665.0,231.88,232.33,231.68,231.72,10665.0
2020-09-28 10:05:00,231.83,231.9,231.45,231.61,1783.0,231.83,231.9,231.45,231.61,1783.0
2020-09-28 10:10:00,231.98,233.09,231.97,233.02,3697.0,231.98,233.09,231.97,233.02,3697.0
2020-09-28 10:15:00,233.02,234.34,232.96,234.19,10263.0,233.02,234.34,232.96,234.19,10263.0
2020-09-28 10:20:00,234.04,234.16,232.92,232.92,5824.0,234.04,234.16,232.92,232.92,5824.0
2020-09-28 10:25:00,232.98,233.46,232.76,233.14,5147.0,232.98,233.46,232.76,233.14,5147.0
2020-09-28 10:30:00,233.05,233.45,232.77,233.23,2818.0,233.05,233.45,232.77,233.23,2818.0
2020-09-28 10:35:00,233.22,233.22,232.39,232.71,5658.0,233.22,233.22,232.39,232.71,5658.0
2020-09-28 10:40:00,232.89,233.0,232.21,232.39,2100.0,232.89,233.0,232.21,232.39,2100.0
2020-09-28 10:45:00,232.81,233.0,232.38,232.89,2593.0,232.81,233.0,232.38,232.89,2593.0
2020-09-28 10:50:00,232.79,232.82,231.72,231.72,2323.0,232.79,232.82,231.72,231.72,2323.0
2020-09-28 10:55:00,231.72,231.94,231.55,231.76,4133.0,231.72,231.94,231.55,231.76,4133.0
2020-09-28 11:00:00,231.83,232.72,231.77,232.45,3040.0,231.83,232.72,231.77,232.45,3040.0
2020-09-28 11:05:00,232.51,233.23,232.35,233.1,4052.0,232.51,233.23,232.35,233.1,4052.0
2020-09-28 11:10:00,232.95,233.34,232.82,233.34,1518.0,232.95,233.34,232.82,233.34,1518.0
2020-09-28 11:15:00,233.54,233.62,232.96,233.1,4694.0,233.54,233.62,232.96,233.1,4694.0
2020-09-28 11:20:00,232.93,233.24,232.64,233.21,2965.0,232.93,233.24,232.64,233.21,2965.0
2020-09-28 11:25:00,233.31,233.31,232.55,232.8,2201.0,233.31,233.31,232.55,232.8,2201.0
2020-09-28 11:30:00,232.87,232.95,232.42,232.9,3300.0,232.87,232.95,232.42,232.9,3300.0
2020-09-28 11:35:00,232.66,233.12,232.64,233.1,4009.0,232.66,233.12,232.64,233.1,4009.0
2020-09-28 11:40:00,233.16,233.16,232.18,232.49,2960.0,233.16,233.16,232.18,232.49,2960.0
2020-09-28 11:45:00,232.45,232.52,231.77,232.0,5057.0,232.45,232.52,231.77,232.0,5057.0
2020-09-28 11:50:00,231.9,232.26,231.85,232.06,1893.0,231.9,232.26,231.85,232.06,1893.0
2020-09-28 11:55:00,231.9,231.96,231.09,231.18,3400.0,231.9,231.96,231.09,231.18,3400.0
2020-09-28 12:00:00,231.11,231.11,230.64,230.64,1835.0,231.11,231.11,230.64,230.64,1835.0
2020-09-28 12:05:00,230.8,231.19,230.7,230.71,10440.0,230.8,231.19,230.7,230.71,10440.0
2020-09-28 12:10:00,230.62,230.71,230.28,230.37,4664.0,230.62,230.71,230.28,230.37,4664.0
2020-09-28 12:15:00,230.47,230.6,229.78,229.9,4324.0,230.47,230.6,229.78,229.9,4324.0
2020-09-28 12:20:00,229.85,229.87,229.37,229.51,5325.0,229.85,229.87,229.37,229.51,5325.0
2020-09-28 12:25:00,229.53,229.57,229.1,229.44,18213.0,229.53,229.57,229.1,229.44,18213.0
2020-09-28 12:30:00,229.53,230.08,229.3,230.08,5623.0,229.53,230.08,229.3,230.08,5623.0
2020-09-28 12:35:00,230.08,230.15,229.74,229.74,1797.0,230.08,230.15,229.74,229.74,1797.0
2020-09-28 12:40:00,229.86,230.13,229.86,230.06,2008.0,229.86,230.13,229.86,230.06,2008.0
2020-09-28 12:45:00,230.1,230.47,230.1,230.43,1827.0,230.1,230.47,230.1,230.43,1827.0
2020-09-28 12:50:00,230.52,230.57,230.31,230.57,1700.0,230.52,230.57,230.31,230.57,1700.0
2020-09-28 12:55:00,230.65,230.78,230.65,230.76,2482.0,230.65,230.78,230.65,230.76,2482.0
2020-09-28 13:00:00,230.77,230.96,230.31,230.96,4540.0,230.77,230.96,230.31,230.96,4540.0
2020-09-28 13:05:00,230.79,231.0,230.61,230.61,2474.0,230.79,231.0,230.61,230.61,2474.0
2020-09-28 13:10:00,230.32,230.58,230.26,230.58,1300.0,230.32,230.58,230.26,230.58,1300.0
2020-09-28 13:15:00,230.62,231.0,230.59,230.91,2837.0,230.62,231.0,230.59,230.91,2837.0
2020-09-28 13:20:00,230.94,231.5,230.94,231.5,6601.0,230.94,231.5,230.94,231.5,6601.0
2020-09-28 13:25:00,231.5,231.5,231.07,231.07,2525.0,231.5,231.5,231.07,231.07,2525.0
2020-09-28 13:30:00,231.14,231.78,231.14,231.78,6220.0,231.14,231.78,231.14,231.78,6220.0
2020-09-28 13:35:00,231.74,231.74,231.5,231.66,3305.0,231.74,231.74,231.5,231.66,3305.0
2020-09-28 13:40:00,231.61,231.69,231.41,231.57,3675.0,231.61,231.69,231.41,231.57,3675.0
2020-09-28 13:45:00,231.63,231.88,231.53,231.86,4465.0,231.63,231.88,231.53,231.86,4465.0
2020-09-28 13:50:00,231.92,231.92,231.55,231.75,4108.0,231.92,231.92,231.55,231.75,4108.0
2020-09-28 13:55:00,231.9,231.92,231.68,231.87,4248.0,231.9,231.92,231.68,231.87,4248.0
2020-09-28 14:00:00,231.99,232.0,231.15,231.29,4282.0,231.99,232.0,231.15,231.29,4282.0
2020-09-28 14:05:00,231.36,231.67,231.36,231.62,2000.0,231.36,231.67,231.36,231.62,2000.0
2020-09-28 14:10:00,231.81,232.24,231.74,232.06,4767.0,231.81,232.24,231.74,232.06,4767.0
2020-09-28 14:15:00,232.21,232.34,231.83,231.83,3941.0,232.21,232.34,231.83,231.83,3941.0
2020-09-28 14:20:00,231.93,231.93,231.55,231.63,1900.0,231.93,231.93,231.55,231.63,1900.0
2020-09-28 14:25:00,231.61,231.99,231.6,231.95,2115.0,231.61,231.99,231.6,231.95,2115.0
2020-09-28 14:30:00,232.07,232.3,231.99,232.05,3338.0,232.07,232.3,231.99,232.05,3338.0
2020-09-28 14:35:00,231.97,232.15,231.82,232.15,4037.0,231.97,232.15,231.82,232.15,4037.0
2020-09-28 14:40:00,232.11,232.28,232.11,232.28,1200.0,232.11,232.28,232.11,232.28,1200.0
2020-09-28 14:45:00,232.42,232.69,232.14,232.3,8148.0,232.42,232.69,232.14,232.3,8148.0
2020-09-28 14:50:00,232.35,232.97,232.35,232.76,6089.0,232.35,232.97,232.35,232.76,6089.0
2020-09-28 14:55:00,232.66,232.85,232.32,232.54,5788.0,232.66,232.85,232.32,232.54,5788.0
2020-09-28 15:00:00,232.52,232.6,232.14,232.33,6457.0,232.52,232.6,232.14,232.33,6457.0
2020-09-28 15:05:00,232.33,232.51,232.0,232.06,7066.0,232.33,232.51,232.0,232.06,7066.0
2020-09-28 15:10:00,232.27,232.33,231.98,232.33,5414.0,232.27,232.33,231.98,232.33,5414.0
2020-09-28 15:15:00,232.35,232.7,232.22,232.34,10718.0,232.35,232.7,232.22,232.34,10718.0
2020-09-28 15:20:00,232.39,232.53,232.16,232.22,5016.0,232.39,232.53,232.16,232.22,5016.0
2020-09-28 15:25:00,232.3,232.62,232.3,232.47,5901.0,232.3,232.62,232.3,232.47,5901.0
2020-09-28 15:30:00,232.35,232.35,231.64,231.96,4854.0,232.35,232.35,231.64,231.96,4854.0
2020-09-28 15:35:00,232.09,232.16,231.94,232.04,6200.0,232.09,232.16,231.94,232.04,6200.0
2020-09-28 15:40:00,231.98,232.71,231.96,232.58,10300.0,231.98,232.71,231.96,232.58,10300.0
2020-09-28 15:45:00,232.5,232.71,231.92,231.92,31110.0,232.5,232.71,231.92,231.92,31110.0
2020-09-28 15:50:00,231.39,232.56,231.29,231.96,43465.0,231.39,232.56,231.29,231.96,43465.0
2020-09-28 15:55:00,232.0,232.45,231.82,232.14,46468.0,232.0,232.45,231.82,232.14,46468.0
2020-09-29 09:30:00,232.51,233.25,232.46,232.8,13521.0,232.51,233.25,232.46,232.8,13521.0
2020-09-29 09:35:00,233.04,233.75,233.03,233.36,3187.0,233.04,233.75,233.03,233.36,3187.0
2020-09-29 09:40:00,233.41,233.41,232.12,232.12,900.0,233.41,233.41,232.12,232.12,900.0
2020-09-29 09:45:00,232.12,233.24,232.12,232.6,2800.0,232.12,233.24,232.12,232.6,2800.0
2020-09-29 09:50:00,232.69,233.57,232.69,233.39,5213.0,232.69,233.57,232.69,233.39,5213.0
2020-09-29 09:55:00,233.22,233.37,232.81,232.88,2000.0,233.22,233.37,232.81,232.88,2000.0
2020-09-29 10:00:00,233.01,233.18,232.47,232.61,9151.0,233.01,233.18,232.47,232.61,9151.0
2020-09-29 10:05:00,232.84,232.96,232.68,232.93,2011.0,232.84,232.96,232.68,232.93,2011.0
2020-09-29 10:10:00,232.88,232.88,232.2,232.2,3900.0,232.88,232.88,232.2,232.2,3900.0
2020-09-29 10:15:00,232.08,232.08,231.82,231.82,4191.0,232.08,232.08,231.82,231.82,4191.0
2020-09-29 10:20:00,231.78,232.49,231.61,232.27,7312.0,231.78,232.49,231.61,232.27,7312.0
2020-09-29 10:25:00,232.28,232.37,231.89,232.28,1900.0,232.28,232.37,231.89,232.28,1900.0
2020-09-29 10:30:00,232.25,232.33,231.42,231.46,4187.0,232.25,232.33,231.42,231.46,4187.0
2020-09-29 10:35:00,231.43,231.52,231.01,231.14,2634.0,231.43,231.52,231.01,231.14,2634.0
2020-09-29 10:40:00,231.5,231.5,230.74,231.15,7194.0,231.5,231.5,230.74,231.15,7194.0
2020-09-29 10:45:00,231.16,231.24,230.57,231.09,3955.0,231.16,231.24,230.57,231.09,3955.0
2020-09-29 10:50:00,231.16,231.17,230.83,231.01,2667.0,231.16,231.17,230.83,231.01,2667.0
2020-09-29 10:55:00,231.27,231.49,231.24,231.33,1173.0,231.27,231.49,231.24,231.33,1173.0
2020-09-29 11:00:00,231.3,231.61,230.98,231.52,4842.0,231.3,231.61,230.98,231.52,4842.0
2020-09-29 11:05:00,231.64,231.76,231.44,231.45,3000.0,231.64,231.76,231.44,231.45,3000.0
2020-09-29 11:10:00,231.55,232.0,231.3,231.3,4100.0,231.55,232.0,231.3,231.3,4100.0
2020-09-29 11:15:00,231.51,231.9,231.51,231.78,4965.0,231.51,231.9,231.51,231.78,4965.0
2020-09-29 11:20:00,231.58,232.28,231.57,232.28,4564.0,231.58,232.28,231.57,232.28,4564.0
2020-09-29 11:25:00,232.38,232.56,231.94,231.95,1857.0,232.38,232.56,231.94,231.95,1857.0
2020-09-29 11:30:00,232.0,232.24,231.96,232.24,3840.0,232.0,232.24,231.96,232.24,3840.0
2020-09-29 11:35:00,232.14,232.71,232.14,232.71,2000.0,232.14,232.71,232.14,232.71,2000.0
2020-09-29 11:40:00,232.67,232.79,232.33,232.55,12263.0,232.67,232.79,232.33,232.55,12263.0
2020-09-29 11:45:00,232.61,233.09,232.53,232.53,9446.0,232.61,233.09,232.53,232.53,9446.0
2020-09-29 11:50:00,232.58,233.01,232.55,232.95,11255.0,232.58,233.01,232.55,232.95,11255.0
2020-09-29 11:55:00,232.96,233.33,232.96,233.12,4288.0,232.96,233.33,232.96,233.12,4288.0
2020-09-29 12:00:00,233.11,233.2,232.72,232.82,12243.0,233.11,233.2,232.72,232.82,12243.0
2020-09-29 12:05:00,232.82,232.86,232.49,232.86,3696.0,232.82,232.86,232.49,232.86,3696.0
2020-09-29 12:10:00,232.87,233.12,232.64,233.08,4689.0,232.87,233.12,232.64,233.08,4689.0
2020-09-29 12:15:00,233.01,233.08,232.74,232.91,11536.0,233.01,233.08,232.74,232.91,11536.0
2020-09-29 12:20:00,232.85,233.15,232.84,233.05,9978.0,232.85,233.15,232.84,233.05,9978.0
2020-09-29 12:25:00,232.91,233.35,232.82,232.95,3361.0,232.91,233.35,232.82,232.95,3361.0
2020-09-29 12:30:00,233.03,233.28,232.96,233.18,4162.0,233.03,233.28,232.96,233.18,4162.0
2020-09-29 12:35:00,233.27,233.75,233.27,233.44,2989.0,233.27,233.75,233.27,233.44,2989.0
2020-09-29 12:40:00,233.48,233.88,233.48,233.75,7437.0,233.48,233.88,233.48,233.75,7437.0
2020-09-29 12:45:00,233.81,234.37,233.74,234.27,13083.0,233.81,234.37,233.74,234.27,13083.0
2020-09-29 12:50:00,234.28,234.38,233.72,234.0,32344.0,234.28,234.38,233.72,234.0,32344.0
2020-09-29 12:55:00,233.98,234.12,233.91,233.98,24222.0,233.98,234.12,233.91,233.98,24222.0
2020-09-29 13:00:00,234.0,234.06,233.52,233.7,67554.0,234.0,234.06,233.52,233.7,67554.0
2020-09-29 13:05:00,233.66,233.66,232.11,232.69,11038.0,233.66,233.66,232.11,232.69,11038.0
2020-09-29 13:10:00,232.69,233.12,232.5,232.99,34271.0,232.69,233.12,232.5,232.99,34271.0
2020-09-29 13:15:00,232.98,232.98,232.28,232.62,5824.0,232.98,232.98,232.28,232.62,5824.0
2020-09-29 13:20:00,232.54,232.77,232.47,232.62,2966.0,232.54,232.77,232.47,232.62,2966.0
2020-09-29 13:25:00,232.74,233.0,232.67,232.81,3931.0,232.74,233.0,232.67,232.81,3931.0
2020-09-29 13:30:00,233.07,233.11,232.41,232.69,2500.0,233.07,233.11,232.41,232.69,2500.0
2020-09-29 13:35:00,232.58,232.71,232.47,232.71,2589.0,232.58,232.71,232.47,232.71,2589.0
2020-09-29 13:40:00,232.45,232.64,232.45,232.5,3634.0,232.45,232.64,232.45,232.5,3634.0
2020-09-29 13:45:00,232.6,232.67,232.5,232.62,2630.0,232.6,232.67,232.5,232.62,2630.0
2020-09-29 13:50:00,232.69,233.22,232.69,233.01,3992.0,232.69,233.22,232.69,233.01,3992.0
2020-09-29 13:55:00,232.99,233.0,232.55,232.66,3078.0,232.99,233.0,232.55,232.66,3078.0
2020-09-29 14:00:00,232.68,233.01,232.68,232.95,4387.0,232.68,233.01,232.68,232.95,4387.0
2020-09-29 14:05:00,232.95,233.2,232.94,233.15,1900.0,232.95,233.2,232.94,233.15,1900.0
2020-09-29 14:10:00,233.3,233.3,232.96,233.0,2000.0,233.3,233.3,232.96,233.0,2000.0
2020-09-29 14:15:00,233.05,233.35,232.95,233.32,5764.0,233.05,233.35,232.95,233.32,5764.0
2020-09-29 14:20:00,233.31,233.42,233.16,233.26,4742.0,233.31,233.42,233.16,233.26,4742.0
2020-09-29 14:25:00,233.23,233.47,233.23,233.46,5455.0,233.23,233.47,233.23,233.46,5455.0
2020-09-29 14:30:00,233.45,233.72,233.37,233.59,4400.0,233.45,233.72,233.37,233.59,4400.0
2020-09-29 14:35:00,233.63,233.63,233.39,233.49,2547.0,233.63,233.63,233.39,233.49,2547.0
2020-09-29 14:40:00,233.46,233.58,233.37,233.57,2646.0,233.46,233.58,233.37,233.57,2646.0
2020-09-29 14:45:00,233.76,233.8,233.47,233.47,1475.0,233.76,233.8,233.47,233.47,1475.0
2020-09-29 14:50:00,233.75,233.78,233.32,233.38,1800.0,233.75,233.78,233.32,233.38,1800.0
2020-09-29 14:55:00,233.44,233.44,233.3,233.34,5794.0,233.44,233.44,233.3,233.34,5794.0
2020-09-29 15:00:00,233.34,233.53,232.83,232.99,13065.0,233.34,233.53,232.83,232.99,13065.0
2020-09-29 15:05:00,232.98,233.17,232.85,232.93,3500.0,232.98,233.17,232.85,232.93,3500.0
2020-09-29 15:10:00,232.97,233.23,232.87,233.1,5079.0,232.97,233.23,232.87,233.1,5079.0
2020-09-29 15:15:00,233.01,233.35,232.91,233.22,5417.0,233.01,233.35,232.91,233.22,5417.0
2020-09-29 15:20:00,233.23,233.23,232.81,232.97,14770.0,233.23,233.23,232.81,232.97,14770.0
2020-09-29 15:25:00,232.98,233.04,232.38,232.44,14281.0,232.98,233.04,232.38,232.44,14281.0
2020-09-29 15:30:00,232.42,232.69,232.22,232.54,5588.0,232.42,232.69,232.22,232.54,5588.0
2020-09-29 15:35:00,232.39,232.45,231.8,232.01,2887.0,232.39,232.45,231.8,232.01,2887.0
2020-09-29 15:40:00,232.03,232.49,232.03,232.38,9200.0,232.03,232.49,232.03,232.38,9200.0
2020-09-29 15:45:00,232.42,232.74,232.28,232.66,16034.0,232.42,232.74,232.28,232.66,16034.0
2020-09-29 15:50:00,232.42,233.06,232.42,232.83,17867.0,232.42,233.06,232.42,232.83,17867.0
2020-09-29 15:55:00,232.91,233.23,232.69,232.92,42043.0,232.91,233.23,232.69,232.92,42043.0
2020-09-30 09:30:00,232.29,233.1,232.08,232.97,12986.0,232.29,233.1,232.08,232.97,12986.0
2020-09-30 09:35:00,232.87,232.94,231.34,231.87,10897.0,232.87,232.94,231.34,231.87,10897.0
2020-09-30 09:40:00,231.88,232.63,231.88,232.33,11920.0,231.88,232.63,231.88,232.33,11920.0
2020-09-30 09:45:00,232.45,232.85,232.21,232.21,7835.0,232.45,232.85,232.21,232.21,7835.0
2020-09-30 09:50:00,232.2,233.25,231.57,233.25,8987.0,232.2,233.25,231.57,233.25,8987.0
2020-09-30 09:55:00,233.39,234.5,233.39,234.13,7716.0,233.39,234.5,233.39,234.13,7716.0
2020-09-30 10:00:00,234.28,234.59,234.2,234.22,4035.0,234.28,234.59,234.2,234.22,4035.0
2020-09-30 10:05:00,234.4,234.87,234.22,234.82,7023.0,234.4,234.87,234.22,234.82,7023.0
2020-09-30 10:10:00,234.85,235.79,234.84,235.35,12195.0,234.85,235.79,234.84,235.35,12195.0
2020-09-30 10:15:00,235.12,235.87,234.62,235.84,5069.0,235.12,235.87,234.62,235.84,5069.0
2020-09-30 10:20:00,235.85,236.5,235.73,236.5,8400.0,235.85,236.5,235.73,236.5,8400.0
2020-09-30 10:25:00,236.56,236.71,235.36,235.53,8805.0,236.56,236.71,235.36,235.53,8805.0
2020-09-30 10:30:00,235.54,236.28,235.53,236.12,3391.0,235.54,236.28,235.53,236.12,3391.0
2020-09-30 10:35:00,235.97,235.97,235.58,235.67,2222.0,235.97,235.97,235.58,235.67,2222.0
2020-09-30 10:40:00,235.93,236.23,235.29,235.35,9473.0,235.93,236.23,235.29,235.35,9473.0
2020-09-30 10:45:00,235.36,235.4,234.51,234.66,19452.0,235.36,235.4,234.51,234.66,19452.0
2020-09-30 10:50:00,234.61,234.64,233.82,233.94,20887.0,234.61,234.64,233.82,233.94,20887.0
2020-09-30 10:55:00,233.96,234.13,233.78,233.94,13520.0,233.96,234.13,233.78,233.94,13520.0
2020-09-30 11:00:00,233.96,234.38,233.9,234.16,30328.0,233.96,234.38,233.9,234.16,30328.0
2020-09-30 11:05:00,234.23,234.64,234.16,234.22,11514.0,234.23,234.64,234.16,234.22,11514.0
2020-09-30 11:10:00,234.47,234.67,234.33,234.55,10099.0,234.47,234.67,234.33,234.55,10099.0
2020-09-30 11:15:00,234.53,234.53,234.19,234.3,6104.0,234.53,234.53,234.19,234.3,6104.0
2020-09-30 11:20:00,234.2,234.31,233.96,234.28,3514.0,234.2,234.31,233.96,234.28,3514.0
2020-09-30 11:25:00,234.33,234.58,234.2,234.22,31839.0,234.33,234.58,234.2,234.22,31839.0
2020-09-30 11:30:00,234.2,234.26,233.39,233.57,5230.0,234.2,234.26,233.39,233.57,5230.0
2020-09-30 11:35:00,233.54,233.81,233.37,233.7,4753.0,233.54,233.81,233.37,233.7,4753.0
2020-09-30 11:40:00,233.78,233.78,233.39,233.69,7724.0,233.78,233.78,233.39,233.69,7724.0
2020-09-30 11:45:00,233.63,234.15,233.51,234.03,22916.0,233.63,234.15,233.51,234.03,22916.0
2020-09-30 11:50:00,234.07,234.92,233.86,234.91,41690.0,234.07,234.92,233.86,234.91,41690.0
2020-09-30 11:55:00,234.99,235.0,234.51,234.66,13222.0,234.99,235.0,234.51,234.66,13222.0
2020-09-30 12:00:00,234.63,234.89,234.53,234.57,4847.0,234.63,234.89,234.53,234.57,4847.0
2020-09-30 12:05:00,234.67,234.67,234.41,234.44,2500.0,234.67,234.67,234.41,234.44,2500.0
2020-09-30 12:10:00,234.61,234.65,234.27,234.27,4203.0,234.61,234.65,234.27,234.27,4203.0
2020-09-30 12:15:00,234.33,234.49,233.96,233.96,3650.0,234.33,234.49,233.96,233.96,3650.0
2020-09-30 12:20:00,233.86,234.11,233.85,234.07,5096.0,233.86,234.11,233.85,234.07,5096.0
2020-09-30 12:25:00,234.09,234.1,233.68,233.93,5768.0,234.09,234.1,233.68,233.93,5768.0
2020-09-30 12:30:00,233.86,234.14,233.81,233.87,1958.0,233.86,234.14,233.81,233.87,1958.0
2020-09-30 12:35:00,233.83,233.83,233.22,233.24,3883.0,233.83,233.83,233.22,233.24,3883.0
2020-09-30 12:40:00,233.32,233.42,233.16,233.2,2390.0,233.32,233.42,233.16,233.2,2390.0
2020-09-30 12:45:00,233.29,233.58,233.15,233.27,2576.0,233.29,233.58,233.15,233.27,2576.0
2020-09-30 12:50:00,233.17,233.45,233.16,233.18,2000.0,233.17,233.45,233.16,233.18,2000.0
2020-09-30 12:55:00,233.22,233.32,233.11,233.2,900.0,233.22,233.32,233.11,233.2,900.0
2020-09-30 13:00:00,233.28,233.28,232.66,232.79,2700.0,233.28,233.28,232.66,232.79,2700.0
2020-09-30 13:05:00,232.84,232.9,232.59,232.71,2611.0,232.84,232.9,232.59,232.71,2611.0
2020-09-30 13:10:00,232.79,233.01,232.58,232.88,2696.0,232.79,233.01,232.58,232.88,2696.0
2020-09-30 13:15:00,232.83,233.51,232.79,233.5,3692.0,232.83,233.51,232.79,233.5,3692.0
2020-09-30 13:20:00,233.5,233.53,233.24,233.39,3494.0,233.5,233.53,233.24,233.39,3494.0
2020-09-30 13:25:00,233.38,233.42,233.26,233.36,2378.0,233.38,233.42,233.26,233.36,2378.0
2020-09-30 13:30:00,233.34,233.76,233.34,233.76,6428.0,233.34,233.76,233.34,233.76,6428.0
2020-09-30 13:35:00,233.77,233.93,233.69,233.93,4395.0,233.77,233.93,233.69,233.93,4395.0
2020-09-30 13:40:00,234.07,234.07,233.63,233.72,3400.0,234.07,234.07,233.63,233.72,3400.0
2020-09-30 13:45:00,233.81,233.83,233.63,233.76,7137.0,233.81,233.83,233.63,233.76,7137.0
2020-09-30 13:50:00,233.81,233.84,233.44,233.59,29551.0,233.81,233.84,233.44,233.59,29551.0
2020-09-30 13:55:00,233.58,234.16,233.51,234.09,24644.0,233.58,234.16,233.51,234.09,24644.0
2020-09-30 14:00:00,234.17,234.57,234.06,234.34,6824.0,234.17,234.57,234.06,234.34,6824.0
2020-09-30 14:05:00,234.39,234.95,234.2,234.9,4485.0,234.39,234.95,234.2,234.9,4485.0
2020-09-30 14:10:00,234.98,235.08,234.72,234.9,7243.0,234.98,235.08,234.72,234.9,7243.0
2020-09-30 14:15:00,234.79,234.88,234.16,234.33,6594.0,234.79,234.88,234.16,234.33,6594.0
2020-09-30 14:20:00,234.28,234.69,233.27,233.27,6798.0,234.28,234.69,233.27,233.27,6798.0
2020-09-30 14:25:00,233.11,234.07,232.91,233.9,7910.0,233.11,234.07,232.91,233.9,7910.0
2020-09-30 14:30:00,233.63,233.83,233.19,233.23,5629.0,233.63,233.83,233.19,233.23,5629.0
2020-09-30 14:35:00,233.24,233.24,232.54,232.54,3521.0,233.24,233.24,232.54,232.54,3521.0
2020-09-30 14:40:00,232.54,232.61,231.8,232.04,4800.0,232.54,232.61,231.8,232.04,4800.0
2020-09-30 14:45:00,232.03,232.19,231.0,231.18,3507.0,232.03,232.19,231.0,231.18,3507.0
2020-09-30 14:50:00,231.1,231.47,230.97,231.21,2612.0,231.1,231.47,230.97,231.21,2612.0
2020-09-30 14:55:00,231.2,232.26,231.14,232.09,5933.0,231.2,232.26,231.14,232.09,5933.0
2020-09-30 15:00:00,232.14,232.33,231.82,231.84,5215.0,232.14,232.33,231.82,231.84,5215.0
2020-09-30 15:05:00,231.9,232.47,231.72,232.4,7846.0,231.9,232.47,231.72,232.4,7846.0
2020-09-30 15:10:00,232.48,232.48,230.78,230.78,10936.0,232.48,232.48,230.78,230.78,10936.0
2020-09-30 15:15:00,230.86,230.93,229.55,229.68,14294.0,230.86,230.93,229.55,229.68,14294.0
2020-09-30 15:20:00,229.66,229.71,228.94,229.5,16970.0,229.66,229.71,228.94,229.5,16970.0
2020-09-30 15:25:00,229.48,230.37,229.28,230.22,7726.0,229.48,230.37,229.28,230.22,7726.0
2020-09-30 15:30:00,230.19,230.26,229.79,230.01,5448.0,230.19,230.26,229.79,230.01,5448.0
2020-09-30 15:35:00,230.14,230.83,229.83,230.47,8779.0,230.14,230.83,229.83,230.47,8779.0
2020-09-30 15:40:00,230.53,231.21,230.32,231.0,11718.0,230.53,231.21,230.32,231.0,11718.0
2020-09-30 15:45:00,230.94,232.0,230.82,231.78,15342.0,230.94,232.0,230.82,231.78,15342.0
2020-09-30 15:50:00,231.77,232.35,231.64,231.76,35063.0,231.77,232.35,231.64,231.76,35063.0
2020-09-30 15:55:00,231.75,231.96,230.75,230.94,66363.0,231.75,231.96,230.75,230.94,66363.0
2020-10-01 09:30:00,232.87,234.54,232.75,234.05,71738.0,232.87,234.54,232.75,234.05,71738.0
2020-10-01 09:35:00,234.22,234.66,233.67,233.93,15398.0,234.22,234.66,233.67,233.93,15398.0
2020-10-01 09:40:00,233.94,236.39,233.8,236.21,25231.0,233.94,236.39,233.8,236.21,25231.0
2020-10-01 09:45:00,236.01,236.32,235.63,236.31,13852.0,236.01,236.32,235.63,236.31,13852.0
2020-10-01 09:50:00,236.5,236.99,235.8,236.08,9427.0,236.5,236.99,235.8,236.08,9427.0
2020-10-01 09:55:00,235.91,237.19,235.9,236.7,9343.0,235.91,237.19,235.9,236.7,9343.0
2020-10-01 10:00:00,236.37,236.92,236.09,236.78,5459.0,236.37,236.92,236.09,236.78,5459.0
2020-10-01 10:05:00,236.77,236.83,236.13,236.24,8767.0,236.77,236.83,236.13,236.24,8767.0
2020-10-01 10:10:00,236.4,236.52,235.35,236.46,7441.0,236.4,236.52,235.35,236.46,7441.0
2020-10-01 10:15:00,236.37,237.77,236.23,237.7,32990.0,236.37,237.77,236.23,237.7,32990.0
2020-10-01 10:20:00,237.73,237.92,237.08,237.13,9106.0,237.73,237.92,237.08,237.13,9106.0
2020-10-01 10:25:00,237.11,237.42,236.5,237.25,30934.0,237.11,237.42,236.5,237.25,30934.0
2020-10-01 10:30:00,237.18,237.86,237.05,237.83,10078.0,237.18,237.86,237.05,237.83,10078.0
2020-10-01 10:35:00,237.75,238.48,237.67,238.06,5373.0,237.75,238.48,237.67,238.06,5373.0
2020-10-01 10:40:00,238.03,238.41,237.86,238.41,8226.0,238.03,238.41,237.86,238.41,8226.0
2020-10-01 10:45:00,238.54,238.61,238.07,238.37,6199.0,238.54,238.61,238.07,238.37,6199.0
2020-10-01 10:50:00,238.39,238.39,238.12,238.13,14304.0,238.39,238.39,238.12,238.13,14304.0
2020-10-01 10:55:00,238.41,238.5,237.38,237.86,6525.0,238.41,238.5,237.38,237.86,6525.0
2020-10-01 11:00:00,237.84,238.1,237.51,237.86,6688.0,237.84,238.1,237.51,237.86,6688.0
2020-10-01 11:05:00,237.99,238.15,237.4,237.86,12376.0,237.99,238.15,237.4,237.86,12376.0
2020-10-01 11:10:00,237.64,237.64,236.83,237.24,6447.0,237.64,237.64,236.83,237.24,6447.0
2020-10-01 11:15:00,237.29,237.78,237.23,237.41,13512.0,237.29,237.78,237.23,237.41,13512.0
2020-10-01 11:20:00,237.23,237.4,236.93,237.33,10306.0,237.23,237.4,236.93,237.33,10306.0
2020-10-01 11:25:00,237.45,237.75,237.36,237.68,25741.0,237.45,237.75,237.36,237.68,25741.0
2020-10-01 11:30:00,237.72,237.72,237.43,237.54,7689.0,237.72,237.72,237.43,237.54,7689.0
2020-10-01 11:35:00,237.5,237.77,237.21,237.25,5232.0,237.5,237.77,237.21,237.25,5232.0
2020-10-01 11:40:00,237.44,237.51,237.12,237.14,2672.0,237.44,237.51,237.12,237.14,2672.0
2020-10-01 11:45:00,237.13,237.13,236.04,236.05,5528.0,237.13,237.13,236.04,236.05,5528.0
2020-10-01 11:50:00,236.09,236.21,235.56,235.83,8038.0,236.09,236.21,235.56,235.83,8038.0
2020-10-01 11:55:00,235.89,236.4,235.68,236.13,6323.0,235.89,236.4,235.68,236.13,6323.0
2020-10-01 12:00:00,236.08,236.38,235.65,235.93,9629.0,236.08,236.38,235.65,235.93,9629.0
2020-10-01 12:05:00,235.85,235.99,235.62,235.93,3231.0,235.85,235.99,235.62,235.93,3231.0
2020-10-01 12:10:00,235.83,236.1,235.73,236.05,3914.0,235.83,236.1,235.73,236.05,3914.0
2020-10-01 12:15:00,235.94,236.32,235.5,235.66,6246.0,235.94,236.32,235.5,235.66,6246.0
2020-10-01 12:20:00,235.91,236.34,235.81,236.3,6545.0,235.91,236.34,235.81,236.3,6545.0
2020-10-01 12:25:00,236.2,236.46,236.06,236.28,3966.0,236.2,236.46,236.06,236.28,3966.0
2020-10-01 12:30:00,236.36,236.54,236.15,236.54,4390.0,236.36,236.54,236.15,236.54,4390.0
2020-10-01 12:35:00,236.46,236.6,236.23,236.52,7623.0,236.46,236.6,236.23,236.52,7623.0
2020-10-01 12:40:00,236.36,236.72,236.32,236.41,7096.0,236.36,236.72,236.32,236.41,7096.0
2020-10-01 12:45:00,236.48,236.62,236.35,236.49,6297.0,236.48,236.62,236.35,236.49,6297.0
2020-10-01 12:50:00,236.34,236.46,236.11,236.28,7012.0,236.34,236.46,236.11,236.28,7012.0
2020-10-01 12:55:00,235.96,236.06,235.75,235.99,4300.0,235.96,236.06,235.75,235.99,4300.0
2020-10-01 13:00:00,236.07,236.33,236.07,236.25,6129.0,236.07,236.33,236.07,236.25,6129.0
2020-10-01 13:05:00,236.25,237.05,236.24,237.01,9800.0,236.25,237.05,236.24,237.01,9800.0
2020-10-01 13:10:00,237.05,237.05,236.85,236.94,4196.0,237.05,237.05,236.85,236.94,4196.0
2020-10-01 13:15:00,236.87,236.95,236.52,236.84,5989.0,236.87,236.95,236.52,236.84,5989.0
2020-10-01 13:20:00,236.94,237.28,236.9,237.26,3580.0,236.94,237.28,236.9,237.26,3580.0
2020-10-01 13:25:00,237.21,237.38,236.82,237.09,5925.0,237.21,237.38,236.82,237.09,5925.0
2020-10-01 13:30:00,237.38,237.58,237.19,237.49,3580.0,237.38,237.58,237.19,237.49,3580.0
2020-10-01 13:35:00,237.43,237.8,237.43,237.68,4641.0,237.43,237.8,237.43,237.68,4641.0
2020-10-01 13:40:00,237.79,237.83,237.26,237.34,8442.0,237.79,237.83,237.26,237.34,8442.0
2020-10-01 13:45:00,237.31,237.31,236.92,236.92,7178.0,237.31,237.31,236.92,236.92,7178.0
2020-10-01 13:50:00,236.85,237.23,236.78,237.18,6664.0,236.85,237.23,236.78,237.18,6664.0
2020-10-01 13:55:00,237.23,237.24,236.35,236.67,9992.0,237.23,237.24,236.35,236.67,9992.0
2020-10-01 14:00:00,236.83,237.15,235.73,236.19,7251.0,236.83,237.15,235.73,236.19,7251.0
2020-10-01 14:05:00,236.24,236.3,235.62,235.97,4345.0,236.24,236.3,235.62,235.97,4345.0
2020-10-01 14:10:00,236.18,236.49,236.03,236.43,2493.0,236.18,236.49,236.03,236.43,2493.0
2020-10-01 14:15:00,236.26,236.27,235.57,236.0,4455.0,236.26,236.27,235.57,236.0,4455.0
2020-10-01 14:20:00,236.03,236.15,235.63,236.0,8632.0,236.03,236.15,235.63,236.0,8632.0
2020-10-01 14:25:00,235.97,236.39,235.79,236.39,28318.0,235.97,236.39,235.79,236.39,28318.0
2020-10-01 14:30:00,236.48,236.58,236.01,236.31,11870.0,236.48,236.58,236.01,236.31,11870.0
2020-10-01 14:35:00,236.38,236.5,235.91,235.92,24656.0,236.38,236.5,235.91,235.92,24656.0
2020-10-01 14:40:00,236.13,236.25,235.81,235.95,7230.0,236.13,236.25,235.81,235.95,7230.0
2020-10-01 14:45:00,236.12,236.12,235.56,235.67,6433.0,236.12,236.12,235.56,235.67,6433.0
2020-10-01 14:50:00,235.76,236.09,235.7,235.84,13020.0,235.76,236.09,235.7,235.84,13020.0
2020-10-01 14:55:00,235.75,235.99,235.7,235.92,8718.0,235.75,235.99,235.7,235.92,8718.0
2020-10-01 15:00:00,235.97,236.26,235.88,236.13,7740.0,235.97,236.26,235.88,236.13,7740.0
2020-10-01 15:05:00,235.96,236.04,235.46,235.46,9789.0,235.96,236.04,235.46,235.46,9789.0
2020-10-01 15:10:00,235.55,235.7,234.89,234.95,5689.0,235.55,235.7,234.89,234.95,5689.0
2020-10-01 15:15:00,235.01,235.15,234.03,234.1,7654.0,235.01,235.15,234.03,234.1,7654.0
2020-10-01 15:20:00,234.09,234.3,233.89,234.2,25221.0,234.09,234.3,233.89,234.2,25221.0
2020-10-01 15:25:00,234.08,234.35,233.69,234.22,7269.0,234.08,234.35,233.69,234.22,7269.0
2020-10-01 15:30:00,234.15,234.52,233.71,233.94,14170.0,234.15,234.52,233.71,233.94,14170.0
2020-10-01 15:35:00,233.84,234.07,233.18,233.62,12305.0,233.84,234.07,233.18,233.62,12305.0
2020-10-01 15:40:00,233.69,233.73,233.4,233.66,8900.0,233.69,233.73,233.4,233.66,8900.0
2020-10-01 15:45:00,233.69,233.75,233.27,233.7,15137.0,233.69,233.75,233.27,233.7,15137.0
2020-10-01 15:50:00,233.9,234.4,233.83,234.01,53308.0,233.9,234.4,233.83,234.01,53308.0
2020-10-01 15:55:00,234.0,234.33,233.91,233.92,55405.0,234.0,234.33,233.91,233.92,55405.0
2020-10-02 09:30:00,229.2,229.79,227.15,229.29,23096.0,229.2,229.79,227.15,229.29,23096.0
2020-10-02 09:35:00,229.58,229.75,228.14,229.06,14227.0,229.58,229.75,228.14,229.06,14227.0
2020-10-02 09:40:00,229.4,230.4,228.33,229.6,9566.0,229.4,230.4,228.33,229.6,9566.0
2020-10-02 09:45:00,229.46,230.75,228.75,230.23,22277.0,229.46,230.75,228.75,230.23,22277.0
2020-10-02 09:50:00,230.21,230.21,228.34,228.9,8030.0,230.21,230.21,228.34,228.9,8030.0
2020-10-02 09:55:00,228.9,230.05,228.55,229.93,6671.0,228.9,230.05,228.55,229.93,6671.0
2020-10-02 10:00:00,229.93,230.78,229.74,230.45,6203.0,229.93,230.78,229.74,230.45,6203.0
2020-10-02 10:05:00,230.56,230.91,230.22,230.49,4301.0,230.56,230.91,230.22,230.49,4301.0
2020-10-02 10:10:00,230.61,231.14,230.29,230.81,12177.0,230.61,231.14,230.29,230.81,12177.0
2020-10-02 10:15:00,231.08,231.13,230.49,230.87,6528.0,231.08,231.13,230.49,230.87,6528.0
2020-10-02 10:20:00,231.02,231.08,229.98,230.03,7136.0,231.02,231.08,229.98,230.03,7136.0
2020-10-02 10:25:00,229.94,230.67,229.62,230.43,4924.0,229.94,230.67,229.62,230.43,4924.0
2020-10-02 10:30:00,230.33,230.33,229.41,230.31,5225.0,230.33,230.33,229.41,230.31,5225.0
2020-10-02 10:35:00,230.11,230.11,229.16,229.22,10355.0,230.11,230.11,229.16,229.22,10355.0
2020-10-02 10:40:00,229.31,229.31,228.39,228.39,5450.0,229.31,229.31,228.39,228.39,5450.0
2020-10-02 10:45:00,228.56,229.23,228.32,228.9,5008.0,228.56,229.23,228.32,228.9,5008.0
2020-10-02 10:50:00,228.85,228.97,228.4,228.4,3155.0,228.85,228.97,228.4,228.4,3155.0
2020-10-02 10:55:00,228.71,229.03,228.71,228.96,1600.0,228.71,229.03,228.71,228.96,1600.0
2020-10-02 11:00:00,228.68,228.89,228.13,228.31,7382.0,228.68,228.89,228.13,228.31,7382.0
2020-10-02 11:05:00,228.04,228.68,227.77,228.54,6528.0,228.04,228.68,227.77,228.54,6528.0
2020-10-02 11:10:00,228.53,228.58,228.27,228.28,3572.0,228.53,228.58,228.27,228.28,3572.0
2020-10-02 11:15:00,228.28,228.58,228.0,228.53,2400.0,228.28,228.58,228.0,228.53,2400.0
2020-10-02 11:20:00,228.34,228.6,228.01,228.34,16584.0,228.34,228.6,228.01,228.34,16584.0
2020-10-02 11:25:00,228.22,228.47,228.04,228.12,3385.0,228.22,228.47,228.04,228.12,3385.0
2020-10-02 11:30:00,227.92,228.01,227.15,227.15,14810.0,227.92,228.01,227.15,227.15,14810.0
2020-10-02 11:35:00,227.18,227.39,226.56,226.56,8245.0,227.18,227.39,226.56,226.56,8245.0
2020-10-02 11:40:00,226.68,226.68,226.13,226.55,4192.0,226.68,226.68,226.13,226.55,4192.0
2020-10-02 11:45:00,226.37,227.35,226.22,227.35,2616.0,226.37,227.35,226.22,227.35,2616.0
2020-10-02 11:50:00,227.41,227.52,225.75,226.03,7349.0,227.41,227.52,225.75,226.03,7349.0
2020-10-02 11:55:00,225.76,225.76,225.06,225.07,6811.0,225.76,225.76,225.06,225.07,6811.0
2020-10-02 12:00:00,225.0,225.0,223.66,223.94,26345.0,225.0,225.0,223.66,223.94,26345.0
2020-10-02 12:05:00,223.84,225.04,223.51,224.69,20323.0,223.84,225.04,223.51,224.69,20323.0
2020-10-02 12:10:00,224.69,226.41,224.69,226.02,6927.0,224.69,226.41,224.69,226.02,6927.0
2020-10-02 12:15:00,226.16,226.22,225.53,226.22,4596.0,226.16,226.22,225.53,226.22,4596.0
2020-10-02 12:20:00,226.47,227.14,226.46,227.08,14661.0,226.47,227.14,226.46,227.08,14661.0
2020-10-02 12:25:00,227.26,227.3,226.86,226.97,5736.0,227.26,227.3,226.86,226.97,5736.0
2020-10-02 12:30:00,227.18,227.24,226.34,226.6,5133.0,227.18,227.24,226.34,226.6,5133.0
2020-10-02 12:35:00,226.56,227.53,226.26,227.39,3000.0,226.56,227.53,226.26,227.39,3000.0
2020-10-02 12:40:00,227.29,227.51,226.55,226.67,3748.0,227.29,227.51,226.55,226.67,3748.0
2020-10-02 12:45:00,226.78,226.79,226.41,226.55,2450.0,226.78,226.79,226.41,226.55,2450.0
2020-10-02 12:50:00,226.08,226.5,225.99,226.39,1948.0,226.08,226.5,225.99,226.39,1948.0
2020-10-02 12:55:00,226.19,226.24,225.6,225.6,3387.0,226.19,226.24,225.6,225.6,3387.0
2020-10-02 13:00:00,225.76,225.76,225.16,225.16,12539.0,225.76,225.76,225.16,225.16,12539.0
2020-10-02 13:05:00,225.14,225.14,224.29,224.63,4048.0,225.14,225.14,224.29,224.63,4048.0
2020-10-02 13:10:00,224.56,225.16,224.23,224.38,5631.0,224.56,225.16,224.23,224.38,5631.0
2020-10-02 13:15:00,224.41,225.12,224.15,225.03,15671.0,224.41,225.12,224.15,225.03,15671.0
2020-10-02 13:20:00,225.15,226.11,225.11,226.07,5337.0,225.15,226.11,225.11,226.07,5337.0
2020-10-02 13:25:00,225.85,226.0,225.58,225.74,3285.0,225.85,226.0,225.58,225.74,3285.0
2020-10-02 13:30:00,225.83,225.83,224.66,224.67,4350.0,225.83,225.83,224.66,224.67,4350.0
2020-10-02 13:35:00,225.0,225.53,224.94,225.53,2410.0,225.0,225.53,224.94,225.53,2410.0
2020-10-02 13:40:00,225.11,225.17,224.5,224.6,6059.0,225.11,225.17,224.5,224.6,6059.0
2020-10-02 13:45:00,224.53,225.13,224.43,224.48,2728.0,224.53,225.13,224.43,224.48,2728.0
2020-10-02 13:50:00,224.6,225.01,224.57,224.81,2337.0,224.6,225.01,224.57,224.81,2337.0
2020-10-02 13:55:00,224.62,225.11,224.62,225.11,800.0,224.62,225.11,224.62,225.11,800.0
2020-10-02 14:00:00,224.79,225.88,224.79,225.81,3208.0,224.79,225.88,224.79,225.81,3208.0
2020-10-02 14:05:00,225.94,226.0,225.73,225.85,2957.0,225.94,226.0,225.73,225.85,2957.0
2020-10-02 14:10:00,225.77,226.1,225.65,225.92,4405.0,225.77,226.1,225.65,225.92,4405.0
2020-10-02 14:15:00,225.97,225.97,225.62,225.88,3287.0,225.97,225.97,225.62,225.88,3287.0
2020-10-02 14:20:00,226.03,226.1,225.77,225.94,3920.0,226.03,226.1,225.77,225.94,3920.0
2020-10-02 14:25:00,225.85,225.93,225.61,225.71,1514.0,225.85,225.93,225.61,225.71,1514.0
2020-10-02 14:30:00,225.79,225.79,224.76,225.13,4047.0,225.79,225.79,224.76,225.13,4047.0
2020-10-02 14:35:00,224.77,225.13,224.63,224.63,2564.0,224.77,225.13,224.63,224.63,2564.0
2020-10-02 14:40:00,224.65,224.73,224.41,224.66,1773.0,224.65,224.73,224.41,224.66,1773.0
2020-10-02 14:45:00,224.94,225.22,224.62,224.96,2807.0,224.94,225.22,224.62,224.96,2807.0
2020-10-02 14:50:00,224.98,224.98,224.5,224.71,3003.0,224.98,224.98,224.5,224.71,3003.0
2020-10-02 14:55:00,224.99,225.78,224.99,225.47,3673.0,224.99,225.78,224.99,225.47,3673.0
2020-10-02 15:00:00,225.47,225.76,225.47,225.76,801.0,225.47,225.76,225.47,225.76,801.0
2020-10-02 15:05:00,225.49,226.0,225.48,225.79,1816.0,225.49,226.0,225.48,225.79,1816.0
2020-10-02 15:10:00,225.7,226.29,225.07,225.38,19271.0,225.7,226.29,225.07,225.38,19271.0
2020-10-02 15:15:00,225.27,225.62,225.16,225.38,10142.0,225.27,225.62,225.16,225.38,10142.0
2020-10-02 15:20:00,225.44,225.89,225.29,225.67,5742.0,225.44,225.89,225.29,225.67,5742.0
2020-10-02 15:25:00,225.78,225.99,225.66,225.7,6656.0,225.78,225.99,225.66,225.7,6656.0
2020-10-02 15:30:00,225.67,226.3,225.6,226.17,5097.0,225.67,226.3,225.6,226.17,5097.0
2020-10-02 15:35:00,226.17,226.82,226.17,226.48,6291.0,226.17,226.82,226.17,226.48,6291.0
2020-10-02 15:40:00,226.61,226.8,225.89,226.29,19145.0,226.61,226.8,225.89,226.29,19145.0
2020-10-02 15:45:00,226.34,226.78,226.26,226.38,28232.0,226.34,226.78,226.26,226.38,28232.0
2020-10-02 15:50:00,226.5,226.67,225.58,225.65,20260.0,226.5,226.67,225.58,225.65,20260.0
2020-10-02 15:55:00,225.72,226.0,225.47,225.48,41558.0,225.72,226.0,225.47,225.48,41558.0
2020-10-05 09:30:00,226.86,227.82,226.18,226.22,16337.0,226.86,227.82,226.18,226.22,16337.0
2020-10-05 09:35:00,226.2,226.2,225.04,225.89,4098.0,226.2,226.2,225.04,225.89,4098.0
2020-10-05 09:40:00,226.7,227.31,226.43,227.26,2846.0,226.7,227.31,226.43,227.26,2846.0
2020-10-05 09:45:00,227.27,228.2,227.15,227.47,12051.0,227.27,228.2,227.15,227.47,12051.0
2020-10-05 09:50:00,227.72,228.14,227.42,227.81,6916.0,227.72,228.14,227.42,227.81,6916.0
2020-10-05 09:55:00,227.52,228.14,227.37,227.99,3281.0,227.52,228.14,227.37,227.99,3281.0
2020-10-05 10:00:00,228.39,229.13,228.15,228.55,10215.0,228.39,229.13,228.15,228.55,10215.0
2020-10-05 10:05:00,228.93,228.93,228.41,228.41,1500.0,228.93,228.93,228.41,228.41,1500.0
2020-10-05 10:10:00,228.4,228.59,228.37,228.53,2885.0,228.4,228.59,228.37,228.53,2885.0
2020-10-05 10:15:00,228.67,228.67,228.4,228.49,3648.0,228.67,228.67,228.4,228.49,3648.0
2020-10-05 10:20:00,228.46,228.82,228.06,228.06,5201.0,228.46,228.82,228.06,228.06,5201.0
2020-10-05 10:25:00,228.01,228.38,228.01,228.21,1720.0,228.01,228.38,228.01,228.21,1720.0
2020-10-05 10:30:00,228.29,229.24,228.29,229.19,2491.0,228.29,229.24,228.29,229.19,2491.0
2020-10-05 10:35:00,229.17,229.23,228.61,228.61,4332.0,229.17,229.23,228.61,228.61,4332.0
2020-10-05 10:40:00,228.45,228.78,228.42,228.42,2900.0,228.45,228.78,228.42,228.42,2900.0
2020-10-05 10:45:00,228.43,228.69,228.26,228.69,1928.0,228.43,228.69,228.26,228.69,1928.0
2020-10-05 10:50:00,228.89,229.08,228.68,229.08,1673.0,228.89,229.08,228.68,229.08,1673.0
2020-10-05 10:55:00,229.19,229.22,228.63,228.66,2600.0,229.19,229.22,228.63,228.66,2600.0
2020-10-05 11:00:00,228.67,228.67,227.87,228.04,6958.0,228.67,228.67,227.87,228.04,6958.0
2020-10-05 11:05:00,228.02,228.21,227.87,228.03,4419.0,228.02,228.21,227.87,228.03,4419.0
2020-10-05 11:10:00,228.1,228.1,227.52,227.57,5200.0,228.1,228.1,227.52,227.57,5200.0
2020-10-05 11:15:00,227.39,228.15,227.38,228.15,2505.0,227.39,228.15,227.38,228.15,2505.0
2020-10-05 11:20:00,228.19,228.49,228.18,228.41,5607.0,228.19,228.49,228.18,228.41,5607.0
2020-10-05 11:25:00,228.33,228.33,227.67,227.89,4907.0,228.33,228.33,227.67,227.89,4907.0
2020-10-05 11:30:00,227.83,228.07,227.74,227.93,1900.0,227.83,228.07,227.74,227.93,1900.0
2020-10-05 11:35:00,227.85,228.44,227.85,228.22,4400.0,227.85,228.44,227.85,228.22,4400.0
2020-10-05 11:40:00,228.26,228.63,228.17,228.24,4776.0,228.26,228.63,228.17,228.24,4776.0
2020-10-05 11:45:00,228.24,228.29,228.09,228.19,800.0,228.24,228.29,228.09,228.19,800.0
2020-10-05 11:50:00,227.94,228.1,227.71,228.09,2400.0,227.94,228.1,227.71,228.09,2400.0
2020-10-05 11:55:00,228.11,228.39,228.1,228.33,4623.0,228.11,228.39,228.1,228.33,4623.0
2020-10-05 12:00:00,228.36,228.65,228.36,228.45,5805.0,228.36,228.65,228.36,228.45,5805.0
2020-10-05 12:05:00,228.96,229.05,228.83,229.05,1785.0,228.96,229.05,228.83,229.05,1785.0
2020-10-05 12:10:00,229.01,229.57,229.0,229.2,2417.0,229.01,229.57,229.0,229.2,2417.0
2020-10-05 12:15:00,229.12,229.48,229.02,229.47,3824.0,229.12,229.48,229.02,229.47,3824.0
2020-10-05 12:20:00,229.42,229.5,229.38,229.5,1400.0,229.42,229.5,229.38,229.5,1400.0
2020-10-05 12:25:00,229.41,229.67,229.41,229.51,1900.0,229.41,229.67,229.41,229.51,1900.0
2020-10-05 12:30:00,229.55,229.55,229.25,229.29,1692.0,229.55,229.55,229.25,229.29,1692.0
2020-10-05 12:35:00,229.34,229.34,229.03,229.1,4375.0,229.34,229.34,229.03,229.1,4375.0
2020-10-05 12:40:00,229.21,229.58,229.2,229.58,600.0,229.21,229.58,229.2,229.58,600.0
2020-10-05 12:45:00,229.82,229.82,229.33,229.38,2166.0,229.82,229.82,229.33,229.38,2166.0
2020-10-05 12:50:00,229.27,229.61,229.26,229.55,600.0,229.27,229.61,229.26,229.55,600.0
2020-10-05 12:55:00,229.59,230.13,229.55,229.98,4679.0,229.59,230.13,229.55,229.98,4679.0
2020-10-05 13:00:00,230.03,230.03,229.39,229.39,2255.0,230.03,230.03,229.39,229.39,2255.0
2020-10-05 13:05:00,229.42,229.42,229.05,229.05,3001.0,229.42,229.42,229.05,229.05,3001.0
2020-10-05 13:10:00,229.01,229.01,228.9,228.97,1283.0,229.01,229.01,228.9,228.97,1283.0
2020-10-05 13:15:00,229.06,229.12,228.76,228.93,2893.0,229.06,229.12,228.76,228.93,2893.0
2020-10-05 13:20:00,228.93,228.93,228.58,228.59,1557.0,228.93,228.93,228.58,228.59,1557.0
2020-10-05 13:25:00,228.57,228.83,228.55,228.6,2515.0,228.57,228.83,228.55,228.6,2515.0
2020-10-05 13:30:00,228.51,228.51,227.91,228.08,4550.0,228.51,228.51,227.91,228.08,4550.0
2020-10-05 13:35:00,228.13,228.15,227.78,227.84,4822.0,228.13,228.15,227.78,227.84,4822.0
2020-10-05 13:40:00,227.72,227.92,227.65,227.83,930.0,227.72,227.92,227.65,227.83,930.0
2020-10-05 13:45:00,227.8,227.8,227.3,227.31,3234.0,227.8,227.8,227.3,227.31,3234.0
2020-10-05 13:50:00,227.4,227.71,227.25,227.71,3900.0,227.4,227.71,227.25,227.71,3900.0
2020-10-05 13:55:00,227.65,227.65,227.44,227.54,5110.0,227.65,227.65,227.44,227.54,5110.0
2020-10-05 14:00:00,227.77,227.8,227.4,227.68,3764.0,227.77,227.8,227.4,227.68,3764.0
2020-10-05 14:05:00,227.77,228.25,227.76,228.04,1820.0,227.77,228.25,227.76,228.04,1820.0
2020-10-05 14:10:00,228.45,228.45,228.06,228.34,721.0,228.45,228.45,228.06,228.34,721.0
2020-10-05 14:15:00,228.26,228.32,228.18,228.19,1301.0,228.26,228.32,228.18,228.19,1301.0
2020-10-05 14:20:00,228.16,228.28,228.08,228.09,1100.0,228.16,228.28,228.08,228.09,1100.0
2020-10-05 14:25:00,228.08,228.14,227.79,227.97,4757.0,228.08,228.14,227.79,227.97,4757.0
2020-10-05 14:30:00,227.97,228.48,227.97,228.32,4762.0,227.97,228.48,227.97,228.32,4762.0
2020-10-05 14:35:00,228.47,228.67,228.33,228.67,2318.0,228.47,228.67,228.33,228.67,2318.0
2020-10-05 14:40:00,228.62,228.8,228.48,228.53,2900.0,228.62,228.8,228.48,228.53,2900.0
2020-10-05 14:45:00,228.52,228.52,228.12,228.46,7910.0,228.52,228.52,228.12,228.46,7910.0
2020-10-05 14:50:00,228.41,228.72,227.99,228.02,10606.0,228.41,228.72,227.99,228.02,10606.0
2020-10-05 14:55:00,227.91,228.55,227.91,228.55,14665.0,227.91,228.55,227.91,228.55,14665.0
2020-10-05 15:00:00,228.55,228.64,227.98,228.09,7930.0,228.55,228.64,227.98,228.09,7930.0
2020-10-05 15:05:00,228.17,228.25,227.95,228.04,10616.0,228.17,228.25,227.95,228.04,10616.0
2020-10-05 15:10:00,228.08,228.16,227.94,228.0,10007.0,228.08,228.16,227.94,228.0,10007.0
2020-10-05 15:15:00,228.1,229.0,228.0,229.0,6939.0,228.1,229.0,228.0,229.0,6939.0
2020-10-05 15:20:00,228.99,229.26,228.88,229.25,4351.0,228.99,229.26,228.88,229.25,4351.0
2020-10-05 15:25:00,229.11,229.34,229.07,229.23,3251.0,229.11,229.34,229.07,229.23,3251.0
2020-10-05 15:30:00,229.28,229.4,229.09,229.4,3819.0,229.28,229.4,229.09,229.4,3819.0
2020-10-05 15:35:00,229.38,229.48,229.11,229.3,6482.0,229.38,229.48,229.11,229.3,6482.0
2020-10-05 15:40:00,229.42,229.54,229.22,229.44,4201.0,229.42,229.54,229.22,229.44,4201.0
2020-10-05 15:45:00,229.44,229.44,228.92,229.07,16898.0,229.44,229.44,228.92,229.07,16898.0
2020-10-05 15:50:00,229.02,229.45,228.7,228.78,26455.0,229.02,229.45,228.7,228.78,26455.0
2020-10-05 15:55:00,228.85,228.94,228.56,228.77,53394.0,228.85,228.94,228.56,228.77,53394.0
2020-10-06 09:30:00,228.89,229.93,228.32,229.14,11706.0,228.89,229.93,228.32,229.14,11706.0
2020-10-06 09:35:00,229.19,229.33,228.33,228.33,2309.0,229.19,229.33,228.33,228.33,2309.0
2020-10-06 09:40:00,228.62,228.71,228.0,228.71,8757.0,228.62,228.71,228.0,228.71,8757.0
2020-10-06 09:45:00,228.27,228.27,228.01,228.09,1662.0,228.27,228.27,228.01,228.09,1662.0
2020-10-06 09:50:00,227.75,228.41,227.7,228.06,4679.0,227.75,228.41,227.7,228.06,4679.0
2020-10-06 09:55:00,228.27,229.13,228.08,229.13,3736.0,228.27,229.13,228.08,229.13,3736.0
2020-10-06 10:00:00,229.18,230.81,229.18,230.53,6145.0,229.18,230.81,229.18,230.53,6145.0
2020-10-06 10:05:00,230.51,231.18,230.51,231.18,3592.0,230.51,231.18,230.51,231.18,3592.0
2020-10-06 10:10:00,231.15,231.57,231.1,231.1,2009.0,231.15,231.57,231.1,231.1,2009.0
2020-10-06 10:15:00,231.1,231.18,230.88,231.18,5036.0,231.1,231.18,230.88,231.18,5036.0
2020-10-06 10:20:00,231.13,231.24,230.88,231.04,2414.0,231.13,231.24,230.88,231.04,2414.0
2020-10-06 10:25:00,231.07,231.35,230.84,231.15,8106.0,231.07,231.35,230.84,231.15,8106.0
2020-10-06 10:30:00,231.16,231.31,230.94,231.0,2722.0,231.16,231.31,230.94,231.0,2722.0
2020-10-06 10:35:00,230.93,231.13,230.59,230.75,3168.0,230.93,231.13,230.59,230.75,3168.0
2020-10-06 10:40:00,230.92,231.5,230.0,230.28,4656.0,230.92,231.5,230.0,230.28,4656.0
2020-10-06 10:45:00,230.41,230.46,229.96,230.21,1894.0,230.41,230.46,229.96,230.21,1894.0
2020-10-06 10:50:00,230.22,230.56,229.66,229.77,3835.0,230.22,230.56,229.66,229.77,3835.0
2020-10-06 10:55:00,229.7,229.71,229.33,229.51,2935.0,229.7,229.71,229.33,229.51,2935.0
2020-10-06 11:00:00,229.77,229.85,229.42,229.56,4418.0,229.77,229.85,229.42,229.56,4418.0
2020-10-06 11:05:00,229.47,229.53,228.72,228.73,2312.0,229.47,229.53,228.72,228.73,2312.0
2020-10-06 11:10:00,228.64,228.9,228.44,228.9,1791.0,228.64,228.9,228.44,228.9,1791.0
2020-10-06 11:15:00,229.0,229.04,228.37,228.37,1200.0,229.0,229.04,228.37,228.37,1200.0
2020-10-06 11:20:00,228.17,228.29,227.64,227.64,2745.0,228.17,228.29,227.64,227.64,2745.0
2020-10-06 11:25:00,227.54,227.96,227.38,227.75,2985.0,227.54,227.96,227.38,227.75,2985.0
2020-10-06 11:30:00,227.69,227.95,227.46,227.91,2158.0,227.69,227.95,227.46,227.91,2158.0
2020-10-06 11:35:00,228.29,228.73,228.06,228.73,1800.0,228.29,228.73,228.06,228.73,1800.0
2020-10-06 11:40:00,228.5,228.67,228.35,228.36,2000.0,228.5,228.67,228.35,228.36,2000.0
2020-10-06 11:45:00,228.29,228.29,227.18,227.23,2684.0,228.29,228.29,227.18,227.23,2684.0
2020-10-06 11:50:00,226.91,227.12,226.81,227.1,4177.0,226.91,227.12,226.81,227.1,4177.0
2020-10-06 11:55:00,227.03,227.72,227.02,227.54,3200.0,227.03,227.72,227.02,227.54,3200.0
2020-10-06 12:00:00,227.71,228.16,227.71,228.04,1533.0,227.71,228.16,227.71,228.04,1533.0
2020-10-06 12:05:00,227.75,227.93,227.67,227.93,300.0,227.75,227.93,227.67,227.93,300.0
2020-10-06 12:10:00,228.03,228.23,227.95,228.17,3109.0,228.03,228.23,227.95,228.17,3109.0
2020-10-06 12:15:00,228.31,228.32,228.03,228.14,2353.0,228.31,228.32,228.03,228.14,2353.0
2020-10-06 12:20:00,228.01,228.31,227.95,228.3,2705.0,228.01,228.31,227.95,228.3,2705.0
2020-10-06 12:25:00,228.41,228.47,228.32,228.44,1300.0,228.41,228.47,228.32,228.44,1300.0
2020-10-06 12:30:00,228.5,228.57,228.32,228.35,2400.0,228.5,228.57,228.32,228.35,2400.0
2020-10-06 12:35:00,228.19,228.35,228.08,228.09,2585.0,228.19,228.35,228.08,228.09,2585.0
2020-10-06 12:40:00,228.16,228.57,228.16,228.42,1220.0,228.16,228.57,228.16,228.42,1220.0
2020-10-06 12:45:00,228.73,229.22,228.58,229.1,2406.0,228.73,229.22,228.58,229.1,2406.0
2020-10-06 12:50:00,229.16,229.16,228.85,228.91,3019.0,229.16,229.16,228.85,228.91,3019.0
2020-10-06 12:55:00,228.91,228.91,228.56,228.61,2494.0,228.91,228.91,228.56,228.61,2494.0
2020-10-06 13:00:00,228.63,228.69,228.22,228.28,9708.0,228.63,228.69,228.22,228.28,9708.0
2020-10-06 13:05:00,228.28,229.17,228.28,229.06,2430.0,228.28,229.17,228.28,229.06,2430.0
2020-10-06 13:10:00,229.22,229.58,229.12,229.41,4925.0,229.22,229.58,229.12,229.41,4925.0
2020-10-06 13:15:00,229.33,229.82,229.33,229.57,4237.0,229.33,229.82,229.33,229.57,4237.0
2020-10-06 13:20:00,229.54,229.75,229.39,229.41,4200.0,229.54,229.75,229.39,229.41,4200.0
2020-10-06 13:25:00,229.31,229.88,229.24,229.85,7133.0,229.31,229.88,229.24,229.85,7133.0
2020-10-06 13:30:00,229.8,229.93,229.65,229.73,3872.0,229.8,229.93,229.65,229.73,3872.0
2020-10-06 13:35:00,229.82,229.92,229.57,229.89,8907.0,229.82,229.92,229.57,229.89,8907.0
2020-10-06 13:40:00,229.87,230.18,229.44,229.44,5538.0,229.87,230.18,229.44,229.44,5538.0
2020-10-06 13:45:00,229.58,229.72,229.37,229.62,4100.0,229.58,229.72,229.37,229.62,4100.0
2020-10-06 13:50:00,229.64,229.82,229.54,229.82,1300.0,229.64,229.82,229.54,229.82,1300.0
2020-10-06 13:55:00,229.75,229.76,229.59,229.73,3417.0,229.75,229.76,229.59,229.73,3417.0
2020-10-06 14:00:00,229.73,229.82,229.54,229.82,1613.0,229.73,229.82,229.54,229.82,1613.0
2020-10-06 14:05:00,230.1,230.24,229.88,230.01,3184.0,230.1,230.24,229.88,230.01,3184.0
2020-10-06 14:10:00,229.98,230.18,229.92,230.18,1592.0,229.98,230.18,229.92,230.18,1592.0
2020-10-06 14:15:00,230.15,230.31,230.15,230.31,1085.0,230.15,230.31,230.15,230.31,1085.0
2020-10-06 14:20:00,230.29,230.29,230.12,230.15,1000.0,230.29,230.29,230.12,230.15,1000.0
2020-10-06 14:25:00,230.19,230.25,229.96,230.05,3413.0,230.19,230.25,229.96,230.05,3413.0
2020-10-06 14:30:00,230.06,230.68,230.06,230.68,4500.0,230.06,230.68,230.06,230.68,4500.0
2020-10-06 14:35:00,230.63,230.9,230.58,230.73,1959.0,230.63,230.9,230.58,230.73,1959.0
2020-10-06 14:40:00,230.82,231.27,230.59,231.27,3330.0,230.82,231.27,230.59,231.27,3330.0
2020-10-06 14:45:00,231.35,231.35,230.25,230.27,3796.0,231.35,231.35,230.25,230.27,3796.0
2020-10-06 14:50:00,230.09,230.09,228.06,228.06,9378.0,230.09,230.09,228.06,228.06,9378.0
2020-10-06 14:55:00,227.73,228.67,226.5,227.78,12310.0,227.73,228.67,226.5,227.78,12310.0
2020-10-06 15:00:00,228.25,228.36,227.4,227.97,28739.0,228.25,228.36,227.4,227.97,28739.0
2020-10-06 15:05:00,228.0,228.61,227.69,228.61,33531.0,228.0,228.61,227.69,228.61,33531.0
2020-10-06 15:10:00,228.66,229.33,228.16,228.94,12568.0,228.66,229.33,228.16,228.94,12568.0
2020-10-06 15:15:00,228.82,229.37,228.43,228.43,15854.0,228.82,229.37,228.43,228.43,15854.0
2020-10-06 15:20:00,228.45,228.8,228.0,228.34,23559.0,228.45,228.8,228.0,228.34,23559.0
2020-10-06 15:25:00,228.25,229.52,228.24,229.44,16958.0,228.25,229.52,228.24,229.44,16958.0
2020-10-06 15:30:00,229.31,229.47,229.0,229.2,8999.0,229.31,229.47,229.0,229.2,8999.0
2020-10-06 15:35:00,229.14,229.25,228.87,229.04,24281.0,229.14,229.25,228.87,229.04,24281.0
2020-10-06 15:40:00,229.01,229.03,228.21,228.21,7839.0,229.01,229.03,228.21,228.21,7839.0
2020-10-06 15:45:00,228.21,228.56,227.47,227.73,18969.0,228.21,228.56,227.47,227.73,18969.0
2020-10-06 15:50:00,227.63,227.93,227.19,227.93,20678.0,227.63,227.93,227.19,227.93,20678.0
2020-10-06 15:55:00,228.07,228.58,227.66,228.2,43594.0,228.07,228.58,227.66,228.2,43594.0
2020-10-07 09:30:00,229.49,232.68,229.31,232.27,25503.0,229.49,232.68,229.31,232.27,25503.0
2020-10-07 09:35:00,232.53,232.53,231.54,231.62,13296.0,232.53,232.53,231.54,231.62,13296.0
2020-10-07 09:40:00,231.66,231.82,231.2,231.44,4563.0,231.66,231.82,231.2,231.44,4563.0
2020-10-07 09:45:00,231.46,232.3,231.14,231.84,10723.0,231.46,232.3,231.14,231.84,10723.0
2020-10-07 09:50:00,231.69,231.88,231.17,231.86,1650.0,231.69,231.88,231.17,231.86,1650.0
2020-10-07 09:55:00,231.72,232.05,231.01,231.01,7207.0,231.72,232.05,231.01,231.01,7207.0
2020-10-07 10:00:00,231.25,231.27,230.0,230.48,2035.0,231.25,231.27,230.0,230.48,2035.0
2020-10-07 10:05:00,230.57,231.15,230.29,231.08,3686.0,230.57,231.15,230.29,231.08,3686.0
2020-10-07 10:10:00,230.97,231.0,229.8,229.86,5080.0,230.97,231.0,229.8,229.86,5080.0
2020-10-07 10:15:00,230.07,230.55,229.93,230.55,9864.0,230.07,230.55,229.93,230.55,9864.0
2020-10-07 10:20:00,230.4,230.74,230.12,230.31,4958.0,230.4,230.74,230.12,230.31,4958.0
2020-10-07 10:25:00,230.32,230.55,229.83,230.26,7154.0,230.32,230.55,229.83,230.26,7154.0
2020-10-07 10:30:00,230.1,230.81,230.1,230.5,1948.0,230.1,230.81,230.1,230.5,1948.0
2020-10-07 10:35:00,230.29,230.49,230.1,230.26,3944.0,230.29,230.49,230.1,230.26,3944.0
2020-10-07 10:40:00,230.36,231.34,230.14,231.34,5864.0,230.36,231.34,230.14,231.34,5864.0
2020-10-07 10:45:00,231.3,231.75,231.21,231.75,7683.0,231.3,231.75,231.21,231.75,7683.0
2020-10-07 10:50:00,231.89,232.23,231.84,232.17,5319.0,231.89,232.23,231.84,232.17,5319.0
2020-10-07 10:55:00,232.1,232.19,231.97,232.05,3270.0,232.1,232.19,231.97,232.05,3270.0
2020-10-07 11:00:00,232.29,232.47,232.13,232.33,3567.0,232.29,232.47,232.13,232.33,3567.0
2020-10-07 11:05:00,232.28,232.43,232.25,232.36,3651.0,232.28,232.43,232.25,232.36,3651.0
2020-10-07 11:10:00,232.36,232.4,232.04,232.05,5106.0,232.36,232.4,232.04,232.05,5106.0
2020-10-07 11:15:00,232.04,232.12,231.65,231.8,5069.0,232.04,232.12,231.65,231.8,5069.0
2020-10-07 11:20:00,231.82,232.05,231.68,232.05,5999.0,231.82,232.05,231.68,232.05,5999.0
2020-10-07 11:25:00,232.2,232.46,231.74,232.42,5197.0,232.2,232.46,231.74,232.42,5197.0
2020-10-07 11:30:00,232.47,232.58,232.13,232.37,4746.0,232.47,232.58,232.13,232.37,4746.0
2020-10-07 11:35:00,232.36,232.36,232.09,232.23,2700.0,232.36,232.36,232.09,232.23,2700.0
2020-10-07 11:40:00,232.36,232.68,232.36,232.5,1941.0,232.36,232.68,232.36,232.5,1941.0
2020-10-07 11:45:00,232.59,232.98,232.59,232.98,2241.0,232.59,232.98,232.59,232.98,2241.0
2020-10-07 11:50:00,233.0,233.0,232.63,232.65,11320.0,233.0,233.0,232.63,232.65,11320.0
2020-10-07 11:55:00,232.71,232.71,232.4,232.4,4466.0,232.71,232.71,232.4,232.4,4466.0
2020-10-07 12:00:00,232.33,232.75,232.27,232.53,2361.0,232.33,232.75,232.27,232.53,2361.0
2020-10-07 12:05:00,232.52,232.85,232.51,232.64,4744.0,232.52,232.85,232.51,232.64,4744.0
2020-10-07 12:10:00,232.7,233.02,232.7,232.95,4214.0,232.7,233.02,232.7,232.95,4214.0
2020-10-07 12:15:00,232.87,233.31,232.84,233.2,9298.0,232.87,233.31,232.84,233.2,9298.0
2020-10-07 12:20:00,233.2,233.2,232.84,232.87,8671.0,233.2,233.2,232.84,232.87,8671.0
2020-10-07 12:25:00,232.87,233.25,232.1,232.44,14514.0,232.87,233.25,232.1,232.44,14514.0
2020-10-07 12:30:00,232.45,233.23,232.44,233.13,4080.0,232.45,233.23,232.44,233.13,4080.0
2020-10-07 12:35:00,233.22,233.31,233.0,233.0,11796.0,233.22,233.31,233.0,233.0,11796.0
2020-10-07 12:40:00,233.03,233.64,232.95,233.24,10733.0,233.03,233.64,232.95,233.24,10733.0
2020-10-07 12:45:00,233.27,233.32,232.96,233.04,7617.0,233.27,233.32,232.96,233.04,7617.0
2020-10-07 12:50:00,233.0,233.08,232.9,233.02,3569.0,233.0,233.08,232.9,233.02,3569.0
2020-10-07 12:55:00,233.08,233.91,233.08,233.91,5330.0,233.08,233.91,233.08,233.91,5330.0
2020-10-07 13:00:00,233.89,234.21,233.8,233.92,7965.0,233.89,234.21,233.8,233.92,7965.0
2020-10-07 13:05:00,233.92,233.92,233.6,233.83,3205.0,233.92,233.92,233.6,233.83,3205.0
2020-10-07 13:10:00,233.81,233.93,233.66,233.73,6342.0,233.81,233.93,233.66,233.73,6342.0
2020-10-07 13:15:00,233.62,233.96,233.62,233.78,18573.0,233.62,233.96,233.62,233.78,18573.0
2020-10-07 13:20:00,233.81,233.97,233.67,233.97,13584.0,233.81,233.97,233.67,233.97,13584.0
2020-10-07 13:25:00,233.91,233.91,233.38,233.42,5046.0,233.91,233.91,233.38,233.42,5046.0
2020-10-07 13:30:00,233.49,233.76,233.42,233.63,15962.0,233.49,233.76,233.42,233.63,15962.0
2020-10-07 13:35:00,233.63,233.84,233.63,233.7,4290.0,233.63,233.84,233.63,233.7,4290.0
2020-10-07 13:40:00,233.65,234.13,233.58,234.13,3927.0,233.65,234.13,233.58,234.13,3927.0
2020-10-07 13:45:00,234.0,234.08,233.84,234.0,13899.0,234.0,234.08,233.84,234.0,13899.0
2020-10-07 13:50:00,234.0,234.12,233.85,234.1,5419.0,234.0,234.12,233.85,234.1,5419.0
2020-10-07 13:55:00,234.12,234.2,233.25,233.31,11545.0,234.12,234.2,233.25,233.31,11545.0
2020-10-07 14:00:00,233.35,233.71,233.19,233.64,4226.0,233.35,233.71,233.19,233.64,4226.0
2020-10-07 14:05:00,233.57,233.57,232.81,233.07,3800.0,233.57,233.57,232.81,233.07,3800.0
2020-10-07 14:10:00,233.05,233.05,232.69,232.74,3249.0,233.05,233.05,232.69,232.74,3249.0
2020-10-07 14:15:00,232.83,233.41,232.83,233.41,3428.0,232.83,233.41,232.83,233.41,3428.0
2020-10-07 14:20:00,233.34,233.68,233.15,233.68,4054.0,233.34,233.68,233.15,233.68,4054.0
2020-10-07 14:25:00,233.66,233.72,233.45,233.62,2775.0,233.66,233.72,233.45,233.62,2775.0
2020-10-07 14:30:00,233.55,233.76,233.49,233.53,4319.0,233.55,233.76,233.49,233.53,4319.0
2020-10-07 14:35:00,233.59,233.59,233.28,233.36,2381.0,233.59,233.59,233.28,233.36,2381.0
2020-10-07 14:40:00,233.45,233.46,233.19,233.31,9172.0,233.45,233.46,233.19,233.31,9172.0
2020-10-07 14:45:00,233.32,233.82,233.32,233.71,3211.0,233.32,233.82,233.32,233.71,3211.0
2020-10-07 14:50:00,233.89,233.89,233.48,233.61,4530.0,233.89,233.89,233.48,233.61,4530.0
2020-10-07 14:55:00,233.63,233.78,233.55,233.62,3373.0,233.63,233.78,233.55,233.62,3373.0
2020-10-07 15:00:00,233.59,233.6,233.38,233.58,2700.0,233.59,233.6,233.38,233.58,2700.0
2020-10-07 15:05:00,233.63,233.81,233.58,233.76,4302.0,233.63,233.81,233.58,233.76,4302.0
2020-10-07 15:10:00,233.82,234.0,233.65,233.65,4660.0,233.82,234.0,233.65,233.65,4660.0
2020-10-07 15:15:00,233.52,233.69,233.32,233.48,10765.0,233.52,233.69,233.32,233.48,10765.0
2020-10-07 15:20:00,233.38,233.41,233.14,233.34,6623.0,233.38,233.41,233.14,233.34,6623.0
2020-10-07 15:25:00,233.38,233.51,233.06,233.32,10499.0,233.38,233.51,233.06,233.32,10499.0
2020-10-07 15:30:00,233.36,233.36,232.58,232.6,9424.0,233.36,233.36,232.58,232.6,9424.0
2020-10-07 15:35:00,232.69,232.86,232.42,232.74,7324.0,232.69,232.86,232.42,232.74,7324.0
2020-10-07 15:40:00,232.79,232.97,232.38,232.6,8639.0,232.79,232.97,232.38,232.6,8639.0
2020-10-07 15:45:00,232.63,232.81,232.43,232.68,11387.0,232.63,232.81,232.43,232.68,11387.0
2020-10-07 15:50:00,232.74,233.12,232.62,233.12,12550.0,232.74,233.12,232.62,233.12,12550.0
2020-10-07 15:55:00,233.09,233.19,232.69,232.91,40337.0,233.09,233.19,232.69,232.91,40337.0
2020-10-08 09:30:00,237.23,238.0,235.57,236.47,45490.0,237.23,238.0,235.57,236.47,45490.0
2020-10-08 09:35:00,236.01,236.53,235.45,236.53,4400.0,236.01,236.53,235.45,236.53,4400.0
2020-10-08 09:40:00,236.41,236.92,234.91,235.15,9413.0,236.41,236.92,234.91,235.15,9413.0
2020-10-08 09:45:00,235.13,235.2,233.5,233.62,8481.0,235.13,235.2,233.5,233.62,8481.0
2020-10-08 09:50:00,233.38,234.91,233.38,234.86,3927.0,233.38,234.91,233.38,234.86,3927.0
2020-10-08 09:55:00,234.88,234.88,234.34,234.47,8014.0,234.88,234.88,234.34,234.47,8014.0
2020-10-08 10:00:00,234.49,234.92,233.87,234.48,3942.0,234.49,234.92,233.87,234.48,3942.0
2020-10-08 10:05:00,234.25,235.18,234.24,234.85,7602.0,234.25,235.18,234.24,234.85,7602.0
2020-10-08 10:10:00,235.13,235.45,235.12,235.25,1752.0,235.13,235.45,235.12,235.25,1752.0
2020-10-08 10:15:00,235.07,235.18,234.53,234.53,16567.0,235.07,235.18,234.53,234.53,16567.0
2020-10-08 10:20:00,234.62,234.86,233.91,234.18,47703.0,234.62,234.86,233.91,234.18,47703.0
2020-10-08 10:25:00,234.16,234.16,233.45,233.79,1200.0,234.16,234.16,233.45,233.79,1200.0
2020-10-08 10:30:00,233.88,234.11,233.4,233.63,10884.0,233.88,234.11,233.4,233.63,10884.0
2020-10-08 10:35:00,233.63,233.65,233.29,233.56,4700.0,233.63,233.65,233.29,233.56,4700.0
2020-10-08 10:40:00,233.65,233.65,233.56,233.56,300.0,233.65,233.65,233.56,233.56,300.0
2020-10-08 10:45:00,233.82,233.92,233.0,233.23,3865.0,233.82,233.92,233.0,233.23,3865.0
2020-10-08 10:50:00,233.25,233.9,232.76,233.24,18051.0,233.25,233.9,232.76,233.24,18051.0
2020-10-08 10:55:00,233.28,233.64,233.24,233.63,2500.0,233.28,233.64,233.24,233.63,2500.0
2020-10-08 11:00:00,233.64,233.93,233.62,233.87,2550.0,233.64,233.93,233.62,233.87,2550.0
2020-10-08 11:05:00,233.87,234.02,233.76,233.9,2072.0,233.87,234.02,233.76,233.9,2072.0
2020-10-08 11:10:00,233.79,234.38,233.79,234.0,7773.0,233.79,234.38,233.79,234.0,7773.0
2020-10-08 11:15:00,234.04,234.36,234.04,234.22,1931.0,234.04,234.36,234.04,234.22,1931.0
2020-10-08 11:20:00,234.44,234.44,233.87,234.19,2000.0,234.44,234.44,233.87,234.19,2000.0
2020-10-08 11:25:00,234.12,234.31,233.88,234.11,11532.0,234.12,234.31,233.88,234.11,11532.0
2020-10-08 11:30:00,234.11,234.23,233.34,233.62,30054.0,234.11,234.23,233.34,233.62,30054.0
2020-10-08 11:35:00,233.61,234.57,233.61,234.57,10000.0,233.61,234.57,233.61,234.57,10000.0
2020-10-08 11:40:00,234.7,235.3,234.7,235.14,20909.0,234.7,235.3,234.7,235.14,20909.0
2020-10-08 11:45:00,235.13,235.19,234.34,234.57,7956.0,235.13,235.19,234.34,234.57,7956.0
2020-10-08 11:50:00,234.54,234.57,234.11,234.13,8305.0,234.54,234.57,234.11,234.13,8305.0
2020-10-08 11:55:00,234.06,234.33,234.06,234.18,3500.0,234.06,234.33,234.06,234.18,3500.0
2020-10-08 12:00:00,234.22,234.9,234.22,234.87,7245.0,234.22,234.9,234.22,234.87,7245.0
2020-10-08 12:05:00,234.84,235.54,234.64,235.41,9233.0,234.84,235.54,234.64,235.41,9233.0
2020-10-08 12:10:00,235.29,235.33,235.08,235.08,3084.0,235.29,235.33,235.08,235.08,3084.0
2020-10-08 12:15:00,235.09,235.16,234.7,234.72,4720.0,235.09,235.16,234.7,234.72,4720.0
2020-10-08 12:20:00,234.69,234.82,234.55,234.82,4876.0,234.69,234.82,234.55,234.82,4876.0
2020-10-08 12:25:00,234.82,235.16,234.77,234.8,6677.0,234.82,235.16,234.77,234.8,6677.0
2020-10-08 12:30:00,234.86,235.53,234.85,235.38,3500.0,234.86,235.53,234.85,235.38,3500.0
2020-10-08 12:35:00,235.38,235.38,235.13,235.27,3902.0,235.38,235.38,235.13,235.27,3902.0
2020-10-08 12:40:00,235.24,235.46,235.19,235.24,5891.0,235.24,235.46,235.19,235.24,5891.0
2020-10-08 12:45:00,235.28,235.52,235.16,235.16,17833.0,235.28,235.52,235.16,235.16,17833.0
2020-10-08 12:50:00,235.19,235.29,234.99,235.01,6410.0,235.19,235.29,234.99,235.01,6410.0
2020-10-08 12:55:00,235.01,235.03,234.39,234.5,7000.0,235.01,235.03,234.39,234.5,7000.0
2020-10-08 13:00:00,234.55,234.72,234.42,234.43,8280.0,234.55,234.72,234.42,234.43,8280.0
2020-10-08 13:05:00,234.38,234.57,234.33,234.33,7433.0,234.38,234.57,234.33,234.33,7433.0
2020-10-08 13:10:00,234.29,234.54,234.28,234.47,6888.0,234.29,234.54,234.28,234.47,6888.0
2020-10-08 13:15:00,234.47,234.53,234.09,234.09,6355.0,234.47,234.53,234.09,234.09,6355.0
2020-10-08 13:20:00,234.1,234.25,233.65,233.97,5635.0,234.1,234.25,233.65,233.97,5635.0
2020-10-08 13:25:00,233.98,234.1,233.96,234.1,7304.0,233.98,234.1,233.96,234.1,7304.0
2020-10-08 13:30:00,234.01,234.28,233.97,234.06,6199.0,234.01,234.28,233.97,234.06,6199.0
2020-10-08 13:35:00,234.03,234.16,233.89,233.89,4162.0,234.03,234.16,233.89,233.89,4162.0
2020-10-08 13:40:00,233.86,234.06,233.86,234.01,6326.0,233.86,234.06,233.86,234.01,6326.0
2020-10-08 13:45:00,234.01,234.08,233.79,233.89,6056.0,234.01,234.08,233.79,233.89,6056.0
2020-10-08 13:50:00,233.96,234.18,233.96,233.98,9084.0,233.96,234.18,233.96,233.98,9084.0
2020-10-08 13:55:00,233.98,234.03,233.69,233.7,7525.0,233.98,234.03,233.69,233.7,7525.0
2020-10-08 14:00:00,233.7,233.7,233.49,233.49,4218.0,233.7,233.7,233.49,233.49,4218.0
2020-10-08 14:05:00,233.49,233.88,233.45,233.78,9257.0,233.49,233.88,233.45,233.78,9257.0
2020-10-08 14:10:00,233.68,233.68,233.43,233.53,4867.0,233.68,233.68,233.43,233.53,4867.0
2020-10-08 14:15:00,233.54,233.84,233.52,233.62,10678.0,233.54,233.84,233.52,233.62,10678.0
2020-10-08 14:20:00,233.53,233.81,233.53,233.6,8790.0,233.53,233.81,233.53,233.6,8790.0
2020-10-08 14:25:00,233.66,233.8,233.35,233.4,5602.0,233.66,233.8,233.35,233.4,5602.0
2020-10-08 14:30:00,233.45,233.73,233.26,233.59,10475.0,233.45,233.73,233.26,233.59,10475.0
2020-10-08 14:35:00,233.59,233.66,233.51,233.51,2532.0,233.59,233.66,233.51,233.51,2532.0
2020-10-08 14:40:00,233.51,233.86,233.43,233.8,9519.0,233.51,233.86,233.43,233.8,9519.0
2020-10-08 14:45:00,233.77,233.9,233.69,233.77,5423.0,233.77,233.9,233.69,233.77,5423.0
2020-10-08 14:50:00,233.78,233.82,233.33,233.37,100991.0,233.78,233.82,233.33,233.37,100991.0
2020-10-08 14:55:00,233.36,233.37,233.2,233.35,7045.0,233.36,233.37,233.2,233.35,7045.0
2020-10-08 15:00:00,233.27,233.31,232.82,233.0,11260.0,233.27,233.31,232.82,233.0,11260.0
2020-10-08 15:05:00,232.92,233.17,232.87,232.9,5916.0,232.92,233.17,232.87,232.9,5916.0
2020-10-08 15:10:00,232.94,233.12,232.84,232.84,10967.0,232.94,233.12,232.84,232.84,10967.0
2020-10-08 15:15:00,232.88,232.95,232.49,232.73,14081.0,232.88,232.95,232.49,232.73,14081.0
2020-10-08 15:20:00,232.79,232.92,232.66,232.84,2600.0,232.79,232.92,232.66,232.84,2600.0
2020-10-08 15:25:00,232.79,232.93,232.61,232.64,4670.0,232.79,232.93,232.61,232.64,4670.0
2020-10-08 15:30:00,232.65,232.71,232.45,232.66,22427.0,232.65,232.71,232.45,232.66,22427.0
2020-10-08 15:35:00,232.65,232.72,232.36,232.36,15019.0,232.65,232.72,232.36,232.36,15019.0
2020-10-08 15:40:00,232.36,232.43,232.26,232.36,18594.0,232.36,232.43,232.26,232.36,18594.0
2020-10-08 15:45:00,232.38,232.97,232.26,232.92,29320.0,232.38,232.97,232.26,232.92,29320.0
2020-10-08 15:50:00,232.94,234.26,232.85,234.19,43195.0,232.94,234.26,232.85,234.19,43195.0
2020-10-08 15:55:00,234.14,234.55,234.07,234.31,81324.0,234.14,234.55,234.07,234.31,81324.0
2020-10-09 09:30:00,234.38,234.74,233.32,234.56,27668.0,234.38,234.74,233.32,234.56,27668.0
2020-10-09 09:35:00,234.87,234.99,234.1,234.1,34988.0,234.87,234.99,234.1,234.1,34988.0
2020-10-09 09:40:00,234.42,234.63,233.86,234.16,29065.0,234.42,234.63,233.86,234.16,29065.0
2020-10-09 09:45:00,234.31,234.55,233.68,234.44,16815.0,234.31,234.55,233.68,234.44,16815.0
2020-10-09 09:50:00,234.45,235.11,234.31,234.56,20827.0,234.45,235.11,234.31,234.56,20827.0
2020-10-09 09:55:00,234.77,234.93,234.46,234.61,20000.0,234.77,234.93,234.46,234.61,20000.0
2020-10-09 10:00:00,234.73,235.11,234.28,234.83,24765.0,234.73,235.11,234.28,234.83,24765.0
2020-10-09 10:05:00,234.78,234.85,234.41,234.5,7691.0,234.78,234.85,234.41,234.5,7691.0
2020-10-09 10:10:00,234.58,234.88,234.38,234.59,9738.0,234.58,234.88,234.38,234.59,9738.0
2020-10-09 10:15:00,234.59,235.06,234.22,234.26,7725.0,234.59,235.06,234.22,234.26,7725.0
2020-10-09 10:20:00,234.3,234.77,234.22,234.77,8276.0,234.3,234.77,234.22,234.77,8276.0
2020-10-09 10:25:00,234.76,234.82,234.26,234.51,9294.0,234.76,234.82,234.26,234.51,9294.0
2020-10-09 10:30:00,234.5,234.78,234.5,234.78,8664.0,234.5,234.78,234.5,234.78,8664.0
2020-10-09 10:35:00,234.66,235.02,234.51,234.8,24859.0,234.66,235.02,234.51,234.8,24859.0
2020-10-09 10:40:00,234.77,235.41,234.7,235.17,22052.0,234.77,235.41,234.7,235.17,22052.0
2020-10-09 10:45:00,235.12,236.14,234.95,236.14,15453.0,235.12,236.14,234.95,236.14,15453.0
2020-10-09 10:50:00,236.37,236.66,235.67,235.8,15464.0,236.37,236.66,235.67,235.8,15464.0
2020-10-09 10:55:00,235.78,236.05,235.56,235.86,16611.0,235.78,236.05,235.56,235.86,16611.0
2020-10-09 11:00:00,235.96,235.96,235.41,235.88,14313.0,235.96,235.96,235.41,235.88,14313.0
2020-10-09 11:05:00,235.84,236.07,235.81,236.02,6385.0,235.84,236.07,235.81,236.02,6385.0
2020-10-09 11:10:00,236.08,236.2,236.02,236.02,12309.0,236.08,236.2,236.02,236.02,12309.0
2020-10-09 11:15:00,236.08,236.08,235.36,235.48,24966.0,236.08,236.08,235.36,235.48,24966.0
2020-10-09 11:20:00,235.36,235.65,235.24,235.33,11499.0,235.36,235.65,235.24,235.33,11499.0
2020-10-09 11:25:00,235.39,236.01,235.22,236.01,60716.0,235.39,236.01,235.22,236.01,60716.0
2020-10-09 11:30:00,236.14,236.44,235.5,235.5,26075.0,236.14,236.44,235.5,235.5,26075.0
2020-10-09 11:35:00,235.53,236.78,235.52,236.68,9921.0,235.53,236.78,235.52,236.68,9921.0
2020-10-09 11:40:00,236.91,237.32,236.71,236.83,10740.0,236.91,237.32,236.71,236.83,10740.0
2020-10-09 11:45:00,236.95,237.64,236.94,237.13,15096.0,236.95,237.64,236.94,237.13,15096.0
2020-10-09 11:50:00,237.13,237.17,236.62,236.69,17250.0,237.13,237.17,236.62,236.69,17250.0
2020-10-09 11:55:00,236.59,236.6,236.07,236.08,7660.0,236.59,236.6,236.07,236.08,7660.0
2020-10-09 12:00:00,236.12,236.78,236.12,236.66,10041.0,236.12,236.78,236.12,236.66,10041.0
2020-10-09 12:05:00,236.5,236.61,236.41,236.49,7059.0,236.5,236.61,236.41,236.49,7059.0
2020-10-09 12:10:00,236.64,236.66,236.39,236.5,8849.0,236.64,236.66,236.39,236.5,8849.0
2020-10-09 12:15:00,236.59,236.94,236.15,236.16,12361.0,236.59,236.94,236.15,236.16,12361.0
2020-10-09 12:20:00,236.27,236.64,235.94,236.05,38891.0,236.27,236.64,235.94,236.05,38891.0
2020-10-09 12:25:00,236.04,236.5,235.49,235.68,29668.0,236.04,236.5,235.49,235.68,29668.0
2020-10-09 12:30:00,235.77,236.4,235.64,236.27,40210.0,235.77,236.4,235.64,236.27,40210.0
2020-10-09 12:35:00,236.36,236.39,236.0,236.03,15861.0,236.36,236.39,236.0,236.03,15861.0
2020-10-09 12:40:00,236.04,236.23,235.89,236.03,20157.0,236.04,236.23,235.89,236.03,20157.0
2020-10-09 12:45:00,236.03,236.11,235.8,235.8,6170.0,236.03,236.11,235.8,235.8,6170.0
2020-10-09 12:50:00,235.97,236.16,235.89,236.02,8540.0,235.97,236.16,235.89,236.02,8540.0
2020-10-09 12:55:00,235.97,236.81,235.97,236.81,16045.0,235.97,236.81,235.97,236.81,16045.0
2020-10-09 13:00:00,236.81,237.4,236.81,237.35,21038.0,236.81,237.4,236.81,237.35,21038.0
2020-10-09 13:05:00,237.37,237.97,237.16,237.89,4408.0,237.37,237.97,237.16,237.89,4408.0
2020-10-09 13:10:00,237.89,237.9,237.7,237.74,9876.0,237.89,237.9,237.7,237.74,9876.0
2020-10-09 13:15:00,237.74,237.85,237.55,237.71,15419.0,237.74,237.85,237.55,237.71,15419.0
2020-10-09 13:20:00,237.67,237.98,237.67,237.81,4115.0,237.67,237.98,237.67,237.81,4115.0
2020-10-09 13:25:00,237.82,238.14,237.76,237.78,7902.0,237.82,238.14,237.76,237.78,7902.0
2020-10-09 13:30:00,237.74,237.74,237.33,237.73,8300.0,237.74,237.74,237.33,237.73,8300.0
2020-10-09 13:35:00,237.72,237.99,237.55,237.58,6745.0,237.72,237.99,237.55,237.58,6745.0
2020-10-09 13:40:00,237.6,237.74,237.54,237.74,3864.0,237.6,237.74,237.54,237.74,3864.0
2020-10-09 13:45:00,237.65,237.79,237.58,237.73,3100.0,237.65,237.79,237.58,237.73,3100.0
2020-10-09 13:50:00,237.67,237.73,237.49,237.61,5634.0,237.67,237.73,237.49,237.61,5634.0
2020-10-09 13:55:00,237.61,237.68,237.47,237.68,5394.0,237.61,237.68,237.47,237.68,5394.0
2020-10-09 14:00:00,237.74,237.94,237.63,237.78,5141.0,237.74,237.94,237.63,237.78,5141.0
2020-10-09 14:05:00,237.78,237.78,237.2,237.21,6559.0,237.78,237.78,237.2,237.21,6559.0
2020-10-09 14:10:00,237.21,237.25,236.97,237.21,4879.0,237.21,237.25,236.97,237.21,4879.0
2020-10-09 14:15:00,237.26,237.41,237.16,237.33,4347.0,237.26,237.41,237.16,237.33,4347.0
2020-10-09 14:20:00,237.29,237.54,237.27,237.44,5215.0,237.29,237.54,237.27,237.44,5215.0
2020-10-09 14:25:00,237.39,237.51,237.13,237.25,7695.0,237.39,237.51,237.13,237.25,7695.0
2020-10-09 14:30:00,237.19,237.3,237.12,237.26,3174.0,237.19,237.3,237.12,237.26,3174.0
2020-10-09 14:35:00,237.29,237.33,236.75,237.04,7791.0,237.29,237.33,236.75,237.04,7791.0
2020-10-09 14:40:00,236.99,237.18,236.94,237.1,6516.0,236.99,237.18,236.94,237.1,6516.0
2020-10-09 14:45:00,237.15,237.16,236.91,236.94,4890.0,237.15,237.16,236.91,236.94,4890.0
2020-10-09 14:50:00,236.93,236.95,236.62,236.69,4800.0,236.93,236.95,236.62,236.69,4800.0
2020-10-09 14:55:00,236.69,236.88,236.53,236.62,8601.0,236.69,236.88,236.53,236.62,8601.0
2020-10-09 15:00:00,236.57,236.76,236.5,236.76,8002.0,236.57,236.76,236.5,236.76,8002.0
2020-10-09 15:05:00,236.75,237.0,236.5,236.66,11475.0,236.75,237.0,236.5,236.66,11475.0
2020-10-09 15:10:00,236.66,236.79,236.57,236.65,13933.0,236.66,236.79,236.57,236.65,13933.0
2020-10-09 15:15:00,236.72,236.95,236.52,236.72,19237.0,236.72,236.95,236.52,236.72,19237.0
2020-10-09 15:20:00,236.68,237.08,236.68,236.97,10101.0,236.68,237.08,236.68,236.97,10101.0
2020-10-09 15:25:00,236.97,237.0,236.69,236.78,9534.0,236.97,237.0,236.69,236.78,9534.0
2020-10-09 15:30:00,236.86,236.9,236.53,236.63,16690.0,236.86,236.9,236.53,236.63,16690.0
2020-10-09 15:35:00,236.58,236.94,236.54,236.7,18252.0,236.58,236.94,236.54,236.7,18252.0
2020-10-09 15:40:00,236.68,237.16,236.57,237.08,22490.0,236.68,237.16,236.57,237.08,22490.0
2020-10-09 15:45:00,237.02,237.11,236.58,236.74,28383.0,237.02,237.11,236.58,236.74,28383.0
2020-10-09 15:50:00,236.79,237.57,236.63,237.45,53627.0,236.79,237.57,236.63,237.45,53627.0
2020-10-09 15:55:00,237.43,237.68,236.97,237.59,117622.0,237.43,237.68,236.97,237.59,117622.0
2020-10-12 09:30:00,243.46,244.92,241.59,243.79,55076.0,243.46,244.92,241.59,243.79,55076.0
2020-10-12 09:35:00,243.82,245.78,243.37,244.82,16601.0,243.82,245.78,243.37,244.82,16601.0
2020-10-12 09:40:00,244.71,244.71,241.66,242.21,8453.0,244.71,244.71,241.66,242.21,8453.0
2020-10-12 09:45:00,242.17,242.17,241.14,241.15,6303.0,242.17,242.17,241.14,241.15,6303.0
2020-10-12 09:50:00,241.27,241.32,240.0,240.74,6642.0,241.27,241.32,240.0,240.74,6642.0
2020-10-12 09:55:00,240.97,241.11,240.52,240.9,4210.0,240.97,241.11,240.52,240.9,4210.0
2020-10-12 10:00:00,240.46,241.11,239.92,240.78,13893.0,240.46,241.11,239.92,240.78,13893.0
2020-10-12 10:05:00,240.63,241.31,240.47,240.51,6964.0,240.63,241.31,240.47,240.51,6964.0
2020-10-12 10:10:00,240.64,241.36,240.63,241.02,32598.0,240.64,241.36,240.63,241.02,32598.0
2020-10-12 10:15:00,241.18,241.54,240.67,240.88,10445.0,241.18,241.54,240.67,240.88,10445.0
2020-10-12 10:20:00,240.96,241.17,240.53,240.78,11890.0,240.96,241.17,240.53,240.78,11890.0
2020-10-12 10:25:00,240.72,240.77,240.26,240.72,10114.0,240.72,240.77,240.26,240.72,10114.0
2020-10-12 10:30:00,240.71,240.9,240.53,240.79,23858.0,240.71,240.9,240.53,240.79,23858.0
2020-10-12 10:35:00,240.85,241.08,240.61,240.61,15393.0,240.85,241.08,240.61,240.61,15393.0
2020-10-12 10:40:00,240.67,241.48,240.67,241.41,22036.0,240.67,241.48,240.67,241.41,22036.0
2020-10-12 10:45:00,241.42,241.68,241.08,241.55,17659.0,241.42,241.68,241.08,241.55,17659.0
2020-10-12 10:50:00,241.53,242.05,241.4,241.99,16522.0,241.53,242.05,241.4,241.99,16522.0
2020-10-12 10:55:00,242.07,242.75,241.97,242.36,10711.0,242.07,242.75,241.97,242.36,10711.0
2020-10-12 11:00:00,242.54,242.6,241.93,242.0,13613.0,242.54,242.6,241.93,242.0,13613.0
2020-10-12 11:05:00,241.93,242.23,241.91,242.1,11658.0,241.93,242.23,241.91,242.1,11658.0
2020-10-12 11:10:00,242.1,242.64,242.0,242.39,11668.0,242.1,242.64,242.0,242.39,11668.0
2020-10-12 11:15:00,242.42,242.57,241.84,241.97,12818.0,242.42,242.57,241.84,241.97,12818.0
2020-10-12 11:20:00,242.07,242.52,241.87,242.11,11888.0,242.07,242.52,241.87,242.11,11888.0
2020-10-12 11:25:00,242.06,242.58,242.0,242.33,7079.0,242.06,242.58,242.0,242.33,7079.0
2020-10-12 11:30:00,242.25,242.61,242.25,242.44,10869.0,242.25,242.61,242.25,242.44,10869.0
2020-10-12 11:35:00,242.48,242.56,242.13,242.53,7106.0,242.48,242.56,242.13,242.53,7106.0
2020-10-12 11:40:00,242.5,242.73,242.41,242.51,12291.0,242.5,242.73,242.41,242.51,12291.0
2020-10-12 11:45:00,242.54,242.61,242.12,242.35,7195.0,242.54,242.61,242.12,242.35,7195.0
2020-10-12 11:50:00,242.46,242.59,241.88,241.97,16224.0,242.46,242.59,241.88,241.97,16224.0
2020-10-12 11:55:00,241.9,242.88,241.9,242.4,17586.0,241.9,242.88,241.9,242.4,17586.0
2020-10-12 12:00:00,242.5,242.6,242.21,242.26,18333.0,242.5,242.6,242.21,242.26,18333.0
2020-10-12 12:05:00,242.26,242.7,242.17,242.61,17081.0,242.26,242.7,242.17,242.61,17081.0
2020-10-12 12:10:00,242.56,243.15,242.53,243.03,15423.0,242.56,243.15,242.53,243.03,15423.0
2020-10-12 12:15:00,242.91,243.39,242.91,243.24,18385.0,242.91,243.39,242.91,243.24,18385.0
2020-10-12 12:20:00,243.21,243.73,243.2,243.65,19200.0,243.21,243.73,243.2,243.65,19200.0
2020-10-12 12:25:00,243.69,244.56,243.65,244.54,22771.0,243.69,244.56,243.65,244.54,22771.0
2020-10-12 12:30:00,244.51,245.08,244.49,245.08,15386.0,244.51,245.08,244.49,245.08,15386.0
2020-10-12 12:35:00,245.25,245.25,244.91,245.13,9121.0,245.25,245.25,244.91,245.13,9121.0
2020-10-12 12:40:00,245.18,245.83,244.91,245.8,23249.0,245.18,245.83,244.91,245.8,23249.0
2020-10-12 12:45:00,245.81,246.11,245.69,245.96,27568.0,245.81,246.11,245.69,245.96,27568.0
2020-10-12 12:50:00,246.06,246.08,245.56,245.68,7404.0,246.06,246.08,245.56,245.68,7404.0
2020-10-12 12:55:00,245.64,245.68,245.38,245.64,5834.0,245.64,245.68,245.38,245.64,5834.0
2020-10-12 13:00:00,245.81,245.9,245.26,245.3,8965.0,245.81,245.9,245.26,245.3,8965.0
2020-10-12 13:05:00,245.14,245.16,244.74,245.06,7935.0,245.14,245.16,244.74,245.06,7935.0
2020-10-12 13:10:00,245.0,245.16,244.66,245.09,2700.0,245.0,245.16,244.66,245.09,2700.0
2020-10-12 13:15:00,245.23,245.92,245.12,245.85,6541.0,245.23,245.92,245.12,245.85,6541.0
2020-10-12 13:20:00,245.85,245.95,245.72,245.84,11504.0,245.85,245.95,245.72,245.84,11504.0
2020-10-12 13:25:00,245.9,245.97,245.64,245.74,14795.0,245.9,245.97,245.64,245.74,14795.0
2020-10-12 13:30:00,245.75,246.12,245.65,245.9,28988.0,245.75,246.12,245.65,245.9,28988.0
2020-10-12 13:35:00,245.95,245.96,245.67,245.69,11377.0,245.95,245.96,245.67,245.69,11377.0
2020-10-12 13:40:00,245.7,245.79,245.22,245.53,13488.0,245.7,245.79,245.22,245.53,13488.0
2020-10-12 13:45:00,245.57,245.71,245.22,245.25,8789.0,245.57,245.71,245.22,245.25,8789.0
2020-10-12 13:50:00,245.14,245.59,245.08,245.39,6934.0,245.14,245.59,245.08,245.39,6934.0
2020-10-12 13:55:00,245.4,245.54,245.0,245.0,6211.0,245.4,245.54,245.0,245.0,6211.0
2020-10-12 14:00:00,245.05,245.67,244.77,245.28,16653.0,245.05,245.67,244.77,245.28,16653.0
2020-10-12 14:05:00,245.36,245.49,245.19,245.46,13543.0,245.36,245.49,245.19,245.46,13543.0
2020-10-12 14:10:00,245.42,245.48,244.9,245.02,16793.0,245.42,245.48,244.9,245.02,16793.0
2020-10-12 14:15:00,245.02,245.49,245.02,245.36,5727.0,245.02,245.49,245.02,245.36,5727.0
2020-10-12 14:20:00,245.42,245.53,245.14,245.31,11000.0,245.42,245.53,245.14,245.31,11000.0
2020-10-12 14:25:00,245.24,245.92,245.24,245.67,9116.0,245.24,245.92,245.24,245.67,9116.0
2020-10-12 14:30:00,245.77,245.79,245.0,245.11,17938.0,245.77,245.79,245.0,245.11,17938.0
2020-10-12 14:35:00,245.05,245.24,244.6,244.96,14810.0,245.05,245.24,244.6,244.96,14810.0
2020-10-12 14:40:00,245.0,245.02,244.34,244.42,12887.0,245.0,245.02,244.34,244.42,12887.0
2020-10-12 14:45:00,244.53,245.18,244.53,245.14,11935.0,244.53,245.18,244.53,245.14,11935.0
2020-10-12 14:50:00,245.04,245.17,244.72,244.73,20482.0,245.04,245.17,244.72,244.73,20482.0
2020-10-12 14:55:00,244.64,244.64,243.59,244.06,26010.0,244.64,244.64,243.59,244.06,26010.0
2020-10-12 15:00:00,244.08,244.4,243.5,243.65,24319.0,244.08,244.4,243.5,243.65,24319.0
2020-10-12 15:05:00,243.69,243.84,243.36,243.37,13794.0,243.69,243.84,243.36,243.37,13794.0
2020-10-12 15:10:00,243.4,243.56,243.08,243.23,8392.0,243.4,243.56,243.08,243.23,8392.0
2020-10-12 15:15:00,243.29,243.8,243.19,243.39,13237.0,243.29,243.8,243.19,243.39,13237.0
2020-10-12 15:20:00,243.38,243.53,242.49,242.92,15886.0,243.38,243.53,242.49,242.92,15886.0
2020-10-12 15:25:00,242.82,242.91,242.36,242.66,15017.0,242.82,242.91,242.36,242.66,15017.0
2020-10-12 15:30:00,242.75,242.76,241.78,241.78,22384.0,242.75,242.76,241.78,241.78,22384.0
2020-10-12 15:35:00,241.77,242.01,241.36,241.64,25944.0,241.77,242.01,241.36,241.64,25944.0
2020-10-12 15:40:00,241.55,241.99,241.55,241.8,25221.0,241.55,241.99,241.55,241.8,25221.0
2020-10-12 15:45:00,241.9,242.04,241.14,241.27,36603.0,241.9,242.04,241.14,241.27,36603.0
2020-10-12 15:50:00,241.3,242.44,241.0,242.28,68107.0,241.3,242.44,241.0,242.28,68107.0
2020-10-12 15:55:00,242.28,242.48,241.77,242.13,94793.0,242.28,242.48,241.77,242.13,94793.0
2020-10-13 09:30:00,242.61,243.54,242.39,243.38,27840.0,242.61,243.54,242.39,243.38,27840.0
2020-10-13 09:35:00,243.78,245.16,242.95,243.66,11504.0,243.78,245.16,242.95,243.66,11504.0
2020-10-13 09:40:00,243.48,243.93,242.62,242.62,7425.0,243.48,243.93,242.62,242.62,7425.0
2020-10-13 09:45:00,242.47,244.29,242.39,244.06,4408.0,242.47,244.29,242.39,244.06,4408.0
2020-10-13 09:50:00,244.28,244.41,243.04,243.93,7105.0,244.28,244.41,243.04,243.93,7105.0
2020-10-13 09:55:00,244.16,244.37,243.92,244.06,3550.0,244.16,244.37,243.92,244.06,3550.0
2020-10-13 10:00:00,244.17,244.41,243.64,243.76,8496.0,244.17,244.41,243.64,243.76,8496.0
2020-10-13 10:05:00,243.53,244.08,243.02,243.93,32007.0,243.53,244.08,243.02,243.93,32007.0
2020-10-13 10:10:00,243.98,244.28,243.07,243.69,11978.0,243.98,244.28,243.07,243.69,11978.0
2020-10-13 10:15:00,243.52,244.64,243.46,244.41,3618.0,243.52,244.64,243.46,244.41,3618.0
2020-10-13 10:20:00,244.67,245.0,244.36,244.83,8466.0,244.67,245.0,244.36,244.83,8466.0
2020-10-13 10:25:00,244.72,244.79,244.55,244.55,3900.0,244.72,244.79,244.55,244.55,3900.0
2020-10-13 10:30:00,244.28,244.58,243.69,244.03,6497.0,244.28,244.58,243.69,244.03,6497.0
2020-10-13 10:35:00,243.9,244.52,243.89,244.46,4800.0,243.9,244.52,243.89,244.46,4800.0
2020-10-13 10:40:00,244.71,244.91,244.3,244.51,3427.0,244.71,244.91,244.3,244.51,3427.0
2020-10-13 10:45:00,244.67,245.0,244.11,244.34,11464.0,244.67,245.0,244.11,244.34,11464.0
2020-10-13 10:50:00,244.41,245.19,244.41,244.97,3741.0,244.41,245.19,244.41,244.97,3741.0
2020-10-13 10:55:00,244.95,245.09,244.68,245.07,15656.0,244.95,245.09,244.68,245.07,15656.0
2020-10-13 11:00:00,245.12,245.42,244.63,245.08,2870.0,245.12,245.42,244.63,245.08,2870.0
2020-10-13 11:05:00,244.97,245.65,244.96,245.36,5799.0,244.97,245.65,244.96,245.36,5799.0
2020-10-13 11:10:00,245.18,246.06,245.18,246.0,7100.0,245.18,246.06,245.18,246.0,7100.0
2020-10-13 11:15:00,246.0,246.0,245.2,245.56,15188.0,246.0,246.0,245.2,245.56,15188.0
2020-10-13 11:20:00,245.58,246.56,245.42,246.41,12289.0,245.58,246.56,245.42,246.41,12289.0
2020-10-13 11:25:00,246.39,246.66,246.22,246.37,5458.0,246.39,246.66,246.22,246.37,5458.0
2020-10-13 11:30:00,246.49,247.62,246.37,247.3,13763.0,246.49,247.62,246.37,247.3,13763.0
2020-10-13 11:35:00,247.38,247.82,247.24,247.57,4435.0,247.38,247.82,247.24,247.57,4435.0
2020-10-13 11:40:00,247.74,247.87,246.83,247.0,4090.0,247.74,247.87,246.83,247.0,4090.0
2020-10-13 11:45:00,247.0,247.01,246.53,246.53,3685.0,247.0,247.01,246.53,246.53,3685.0
2020-10-13 11:50:00,246.59,247.02,246.47,246.54,4905.0,246.59,247.02,246.47,246.54,4905.0
2020-10-13 11:55:00,246.5,246.75,246.33,246.67,2531.0,246.5,246.75,246.33,246.67,2531.0
2020-10-13 12:00:00,246.68,246.9,246.41,246.75,4780.0,246.68,246.9,246.41,246.75,4780.0
2020-10-13 12:05:00,246.67,246.73,246.33,246.42,10902.0,246.67,246.73,246.33,246.42,10902.0
2020-10-13 12:10:00,246.48,246.53,245.95,246.3,11122.0,246.48,246.53,245.95,246.3,11122.0
2020-10-13 12:15:00,246.4,246.4,245.94,246.19,9581.0,246.4,246.4,245.94,246.19,9581.0
2020-10-13 12:20:00,246.13,246.61,246.11,246.5,9789.0,246.13,246.61,246.11,246.5,9789.0
2020-10-13 12:25:00,246.5,247.0,246.45,246.84,8535.0,246.5,247.0,246.45,246.84,8535.0
2020-10-13 12:30:00,246.69,246.89,246.54,246.69,10604.0,246.69,246.89,246.54,246.69,10604.0
2020-10-13 12:35:00,246.77,246.98,246.53,246.68,9476.0,246.77,246.98,246.53,246.68,9476.0
2020-10-13 12:40:00,246.7,246.88,246.68,246.69,3211.0,246.7,246.88,246.68,246.69,3211.0
2020-10-13 12:45:00,246.64,246.71,246.27,246.55,7600.0,246.64,246.71,246.27,246.55,7600.0
2020-10-13 12:50:00,246.6,246.81,246.44,246.66,8265.0,246.6,246.81,246.44,246.66,8265.0
2020-10-13 12:55:00,246.78,247.12,246.78,246.91,10437.0,246.78,247.12,246.78,246.91,10437.0
2020-10-13 13:00:00,246.99,247.13,246.41,246.58,1995.0,246.99,247.13,246.41,246.58,1995.0
2020-10-13 13:05:00,246.46,246.55,246.12,246.16,6014.0,246.46,246.55,246.12,246.16,6014.0
2020-10-13 13:10:00,246.2,246.75,246.2,246.53,3900.0,246.2,246.75,246.2,246.53,3900.0
2020-10-13 13:15:00,246.73,246.76,246.26,246.67,12237.0,246.73,246.76,246.26,246.67,12237.0
2020-10-13 13:20:00,246.52,246.52,245.8,246.0,2498.0,246.52,246.52,245.8,246.0,2498.0
2020-10-13 13:25:00,245.83,246.05,245.47,245.88,4202.0,245.83,246.05,245.47,245.88,4202.0
2020-10-13 13:30:00,245.95,245.95,245.0,245.22,15718.0,245.95,245.95,245.0,245.22,15718.0
2020-10-13 13:35:00,245.33,245.48,244.84,245.25,3743.0,245.33,245.48,244.84,245.25,3743.0
2020-10-13 13:40:00,245.47,245.69,244.88,244.88,2618.0,245.47,245.69,244.88,244.88,2618.0
2020-10-13 13:45:00,245.04,245.54,244.86,245.45,3786.0,245.04,245.54,244.86,245.45,3786.0
2020-10-13 13:50:00,245.34,245.39,244.75,244.94,7808.0,245.34,245.39,244.75,244.94,7808.0
2020-10-13 13:55:00,245.0,245.0,244.48,244.56,4869.0,245.0,245.0,244.48,244.56,4869.0
2020-10-13 14:00:00,244.43,244.84,244.37,244.83,4052.0,244.43,244.84,244.37,244.83,4052.0
2020-10-13 14:05:00,244.78,244.87,244.27,244.31,9361.0,244.78,244.87,244.27,244.31,9361.0
2020-10-13 14:10:00,244.17,244.26,243.87,244.21,4320.0,244.17,244.26,243.87,244.21,4320.0
2020-10-13 14:15:00,244.1,244.5,244.0,244.5,1759.0,244.1,244.5,244.0,244.5,1759.0
2020-10-13 14:20:00,244.45,244.97,244.45,244.81,1734.0,244.45,244.97,244.45,244.81,1734.0
2020-10-13 14:25:00,244.89,244.89,244.02,244.35,3129.0,244.89,244.89,244.02,244.35,3129.0
2020-10-13 14:30:00,244.3,244.72,243.8,244.56,3559.0,244.3,244.72,243.8,244.56,3559.0
2020-10-13 14:35:00,244.37,244.53,244.13,244.51,5910.0,244.37,244.53,244.13,244.51,5910.0
2020-10-13 14:40:00,244.52,244.55,244.15,244.55,2897.0,244.52,244.55,244.15,244.55,2897.0
2020-10-13 14:45:00,244.5,244.73,244.3,244.62,4326.0,244.5,244.73,244.3,244.62,4326.0
2020-10-13 14:50:00,244.71,244.72,244.26,244.34,5826.0,244.71,244.72,244.26,244.34,5826.0
2020-10-13 14:55:00,244.37,244.65,244.06,244.65,5400.0,244.37,244.65,244.06,244.65,5400.0
2020-10-13 15:00:00,244.54,244.85,244.44,244.74,7600.0,244.54,244.85,244.44,244.74,7600.0
2020-10-13 15:05:00,244.84,245.06,244.75,244.75,19918.0,244.84,245.06,244.75,244.75,19918.0
2020-10-13 15:10:00,244.88,245.61,244.75,245.61,4574.0,244.88,245.61,244.75,245.61,4574.0
2020-10-13 15:15:00,245.55,245.71,245.41,245.46,12623.0,245.55,245.71,245.41,245.46,12623.0
2020-10-13 15:20:00,245.44,245.9,245.35,245.68,19314.0,245.44,245.9,245.35,245.68,19314.0
2020-10-13 15:25:00,245.7,246.04,245.49,245.68,5700.0,245.7,246.04,245.49,245.68,5700.0
2020-10-13 15:30:00,245.8,246.03,245.54,245.8,14919.0,245.8,246.03,245.54,245.8,14919.0
2020-10-13 15:35:00,245.88,245.95,245.15,245.23,11243.0,245.88,245.95,245.15,245.23,11243.0
2020-10-13 15:40:00,245.27,245.32,244.97,245.05,27767.0,245.27,245.32,244.97,245.05,27767.0
2020-10-13 15:45:00,245.06,245.2,244.78,244.81,15267.0,245.06,245.2,244.78,244.81,15267.0
2020-10-13 15:50:00,244.72,244.95,244.01,244.29,45504.0,244.72,244.95,244.01,244.29,45504.0
2020-10-13 15:55:00,244.17,244.52,243.68,244.0,55109.0,244.17,244.52,243.68,244.0,55109.0
2020-10-14 09:30:00,246.88,249.3,245.63,247.75,36152.0,246.88,249.3,245.63,247.75,36152.0
2020-10-14 09:35:00,247.84,248.57,247.7,248.37,27110.0,247.84,248.57,247.7,248.37,27110.0
2020-10-14 09:40:00,248.46,249.93,248.28,249.85,19769.0,248.46,249.93,248.28,249.85,19769.0
2020-10-14 09:45:00,249.54,250.53,249.12,250.06,56281.0,249.54,250.53,249.12,250.06,56281.0
2020-10-14 09:50:00,250.04,250.39,249.08,250.02,24832.0,250.04,250.39,249.08,250.02,24832.0
2020-10-14 09:55:00,249.97,250.41,248.99,249.34,16564.0,249.97,250.41,248.99,249.34,16564.0
2020-10-14 10:00:00,249.3,249.31,248.05,248.58,23513.0,249.3,249.31,248.05,248.58,23513.0
2020-10-14 10:05:00,248.5,248.62,246.88,247.55,16288.0,248.5,248.62,246.88,247.55,16288.0
2020-10-14 10:10:00,247.55,247.58,246.45,246.89,7678.0,247.55,247.58,246.45,246.89,7678.0
2020-10-14 10:15:00,246.71,247.44,246.55,247.07,20775.0,246.71,247.44,246.55,247.07,20775.0
2020-10-14 10:20:00,247.1,247.55,246.77,247.55,14425.0,247.1,247.55,246.77,247.55,14425.0
2020-10-14 10:25:00,247.54,247.55,246.57,246.84,18864.0,247.54,247.55,246.57,246.84,18864.0
2020-10-14 10:30:00,247.09,247.58,246.68,247.33,12416.0,247.09,247.58,246.68,247.33,12416.0
2020-10-14 10:35:00,247.42,248.16,247.35,248.15,7061.0,247.42,248.16,247.35,248.15,7061.0
2020-10-14 10:40:00,248.11,249.06,248.11,248.92,16093.0,248.11,249.06,248.11,248.92,16093.0
2020-10-14 10:45:00,248.93,249.6,248.8,248.84,9242.0,248.93,249.6,248.8,248.84,9242.0
2020-10-14 10:50:00,248.82,249.6,248.35,249.41,5610.0,248.82,249.6,248.35,249.41,5610.0
2020-10-14 10:55:00,249.34,249.79,249.17,249.75,5033.0,249.34,249.79,249.17,249.75,5033.0
2020-10-14 11:00:00,249.69,249.92,249.53,249.83,5836.0,249.69,249.92,249.53,249.83,5836.0
2020-10-14 11:05:00,249.83,250.74,249.74,250.58,11721.0,249.83,250.74,249.74,250.58,11721.0
2020-10-14 11:10:00,250.7,250.7,249.96,250.18,6583.0,250.7,250.7,249.96,250.18,6583.0
2020-10-14 11:15:00,250.18,250.49,249.84,249.87,6401.0,250.18,250.49,249.84,249.87,6401.0
2020-10-14 11:20:00,249.95,249.99,248.96,249.12,7171.0,249.95,249.99,248.96,249.12,7171.0
2020-10-14 11:25:00,249.15,249.4,248.87,248.87,6484.0,249.15,249.4,248.87,248.87,6484.0
2020-10-14 11:30:00,249.03,249.04,248.41,248.41,3701.0,249.03,249.04,248.41,248.41,3701.0
2020-10-14 11:35:00,248.43,248.72,248.23,248.55,5046.0,248.43,248.72,248.23,248.55,5046.0
2020-10-14 11:40:00,248.48,248.74,248.29,248.57,6400.0,248.48,248.74,248.29,248.57,6400.0
2020-10-14 11:45:00,248.49,248.5,247.82,248.08,11029.0,248.49,248.5,247.82,248.08,11029.0
2020-10-14 11:50:00,248.08,248.13,247.0,247.08,6989.0,248.08,248.13,247.0,247.08,6989.0
2020-10-14 11:55:00,247.06,247.28,246.65,246.66,3568.0,247.06,247.28,246.65,246.66,3568.0
2020-10-14 12:00:00,246.62,246.71,245.87,246.1,6003.0,246.62,246.71,245.87,246.1,6003.0
2020-10-14 12:05:00,246.26,246.35,246.07,246.26,6791.0,246.26,246.35,246.07,246.26,6791.0
2020-10-14 12:10:00,246.1,246.23,245.78,245.93,7747.0,246.1,246.23,245.78,245.93,7747.0
2020-10-14 12:15:00,245.99,246.15,244.91,245.02,8921.0,245.99,246.15,244.91,245.02,8921.0
2020-10-14 12:20:00,245.21,245.21,244.53,244.53,1819.0,245.21,245.21,244.53,244.53,1819.0
2020-10-14 12:25:00,244.64,245.51,244.64,245.51,7336.0,244.64,245.51,244.64,245.51,7336.0
2020-10-14 12:30:00,245.49,245.89,245.31,245.85,5494.0,245.49,245.89,245.31,245.85,5494.0
2020-10-14 12:35:00,245.93,246.19,245.52,246.07,6283.0,245.93,246.19,245.52,246.07,6283.0
2020-10-14 12:40:00,246.04,246.29,245.8,245.92,4721.0,246.04,246.29,245.8,245.92,4721.0
2020-10-14 12:45:00,245.71,246.14,245.71,246.06,2337.0,245.71,246.14,245.71,246.06,2337.0
2020-10-14 12:50:00,245.92,246.08,245.74,245.89,3900.0,245.92,246.08,245.74,245.89,3900.0
2020-10-14 12:55:00,246.08,246.4,245.56,245.94,5933.0,246.08,246.4,245.56,245.94,5933.0
2020-10-14 13:00:00,245.96,246.62,245.83,246.62,3928.0,245.96,246.62,245.83,246.62,3928.0
2020-10-14 13:05:00,246.6,246.66,246.1,246.1,7205.0,246.6,246.66,246.1,246.1,7205.0
2020-10-14 13:10:00,245.95,246.1,245.67,245.83,4177.0,245.95,246.1,245.67,245.83,4177.0
2020-10-14 13:15:00,245.74,246.32,245.73,245.93,2904.0,245.74,246.32,245.73,245.93,2904.0
2020-10-14 13:20:00,246.05,246.07,245.67,245.8,3700.0,246.05,246.07,245.67,245.8,3700.0
2020-10-14 13:25:00,245.82,246.03,245.74,245.81,4507.0,245.82,246.03,245.74,245.81,4507.0
2020-10-14 13:30:00,245.89,246.08,245.26,245.5,15745.0,245.89,246.08,245.26,245.5,15745.0
2020-10-14 13:35:00,245.52,245.96,245.52,245.95,10509.0,245.52,245.96,245.52,245.95,10509.0
2020-10-14 13:40:00,245.9,246.27,245.87,246.08,3147.0,245.9,246.27,245.87,246.08,3147.0
2020-10-14 13:45:00,246.28,246.64,246.25,246.64,4275.0,246.28,246.64,246.25,246.64,4275.0
2020-10-14 13:50:00,246.53,246.7,246.37,246.7,3814.0,246.53,246.7,246.37,246.7,3814.0
2020-10-14 13:55:00,246.65,247.11,246.61,246.94,7390.0,246.65,247.11,246.61,246.94,7390.0
2020-10-14 14:00:00,246.96,247.34,246.83,246.88,5911.0,246.96,247.34,246.83,246.88,5911.0
2020-10-14 14:05:00,246.87,247.35,246.87,247.26,2587.0,246.87,247.35,246.87,247.26,2587.0
2020-10-14 14:10:00,247.41,247.48,247.15,247.3,4553.0,247.41,247.48,247.15,247.3,4553.0
2020-10-14 14:15:00,247.38,247.38,246.85,246.95,3443.0,247.38,247.38,246.85,246.95,3443.0
2020-10-14 14:20:00,246.84,246.98,246.71,246.74,7951.0,246.84,246.98,246.71,246.74,7951.0
2020-10-14 14:25:00,246.74,246.74,246.3,246.57,5987.0,246.74,246.74,246.3,246.57,5987.0
2020-10-14 14:30:00,246.7,246.71,246.18,246.2,4697.0,246.7,246.71,246.18,246.2,4697.0
2020-10-14 14:35:00,246.27,246.37,245.94,246.07,3322.0,246.27,246.37,245.94,246.07,3322.0
2020-10-14 14:40:00,246.13,246.48,246.12,246.22,6800.0,246.13,246.48,246.12,246.22,6800.0
2020-10-14 14:45:00,246.27,246.83,246.19,246.7,8607.0,246.27,246.83,246.19,246.7,8607.0
2020-10-14 14:50:00,246.7,246.86,246.3,246.63,9559.0,246.7,246.86,246.3,246.63,9559.0
2020-10-14 14:55:00,246.63,247.2,246.63,247.09,10265.0,246.63,247.2,246.63,247.09,10265.0
2020-10-14 15:00:00,247.12,247.5,246.82,247.5,10655.0,247.12,247.5,246.82,247.5,10655.0
2020-10-14 15:05:00,247.51,248.0,247.35,248.0,12039.0,247.51,248.0,247.35,248.0,12039.0
2020-10-14 15:10:00,248.0,248.83,248.0,248.82,11331.0,248.0,248.83,248.0,248.82,11331.0
2020-10-14 15:15:00,248.77,248.79,248.43,248.49,9564.0,248.77,248.79,248.43,248.49,9564.0
2020-10-14 15:20:00,248.45,248.65,248.2,248.24,6150.0,248.45,248.65,248.2,248.24,6150.0
2020-10-14 15:25:00,248.33,248.33,247.56,247.77,6004.0,248.33,248.33,247.56,247.77,6004.0
2020-10-14 15:30:00,247.73,248.48,247.67,248.19,8846.0,247.73,248.48,247.67,248.19,8846.0
2020-10-14 15:35:00,248.1,248.1,247.36,247.62,6106.0,248.1,248.1,247.36,247.62,6106.0
2020-10-14 15:40:00,247.7,248.07,247.58,247.77,5600.0,247.7,248.07,247.58,247.77,5600.0
2020-10-14 15:45:00,247.83,247.84,247.1,247.41,12168.0,247.83,247.84,247.1,247.41,12168.0
2020-10-14 15:50:00,247.4,247.99,247.14,247.57,34697.0,247.4,247.99,247.14,247.57,34697.0
2020-10-14 15:55:00,247.5,247.6,246.44,246.5,49735.0,247.5,247.6,246.44,246.5,49735.0
2020-10-15 09:30:00,244.0,245.04,242.12,244.87,25324.0,244.0,245.04,242.12,244.87,25324.0
2020-10-15 09:35:00,244.45,244.62,243.46,244.46,8970.0,244.45,244.62,243.46,244.46,8970.0
2020-10-15 09:40:00,244.16,246.0,244.0,245.54,7137.0,244.16,246.0,244.0,245.54,7137.0
2020-10-15 09:45:00,245.6,245.82,244.64,244.8,3000.0,245.6,245.82,244.64,244.8,3000.0
2020-10-15 09:50:00,244.94,246.09,244.94,246.09,2825.0,244.94,246.09,244.94,246.09,2825.0
2020-10-15 09:55:00,246.21,246.49,245.73,246.34,4816.0,246.21,246.49,245.73,246.34,4816.0
2020-10-15 10:00:00,246.68,246.68,245.54,245.76,3191.0,246.68,246.68,245.54,245.76,3191.0
2020-10-15 10:05:00,246.08,246.39,244.98,244.99,4828.0,246.08,246.39,244.98,244.99,4828.0
2020-10-15 10:10:00,245.0,245.43,244.5,244.5,13333.0,245.0,245.43,244.5,244.5,13333.0
2020-10-15 10:15:00,244.18,245.03,244.12,244.86,8419.0,244.18,245.03,244.12,244.86,8419.0
2020-10-15 10:20:00,244.9,244.9,244.4,244.4,2127.0,244.9,244.9,244.4,244.4,2127.0
2020-10-15 10:25:00,244.25,244.41,243.96,244.16,8954.0,244.25,244.41,243.96,244.16,8954.0
2020-10-15 10:30:00,244.0,244.22,243.97,244.19,13076.0,244.0,244.22,243.97,244.19,13076.0
2020-10-15 10:35:00,244.0,244.15,243.44,243.83,16435.0,244.0,244.15,243.44,243.83,16435.0
2020-10-15 10:40:00,243.94,244.11,243.51,243.73,5416.0,243.94,244.11,243.51,243.73,5416.0
2020-10-15 10:45:00,243.71,244.22,243.49,243.95,7355.0,243.71,244.22,243.49,243.95,7355.0
2020-10-15 10:50:00,244.11,244.64,243.94,244.14,5450.0,244.11,244.64,243.94,244.14,5450.0
2020-10-15 10:55:00,244.0,244.85,243.97,244.64,11030.0,244.0,244.85,243.97,244.64,11030.0
2020-10-15 11:00:00,244.57,244.57,243.56,244.44,26784.0,244.57,244.57,243.56,244.44,26784.0
2020-10-15 11:05:00,244.62,245.13,244.35,244.35,17689.0,244.62,245.13,244.35,244.35,17689.0
2020-10-15 11:10:00,244.46,244.87,244.18,244.56,8219.0,244.46,244.87,244.18,244.56,8219.0
2020-10-15 11:15:00,244.62,245.25,244.46,245.25,10578.0,244.62,245.25,244.46,245.25,10578.0
2020-10-15 11:20:00,245.21,245.21,244.83,244.83,3179.0,245.21,245.21,244.83,244.83,3179.0
2020-10-15 11:25:00,244.83,244.95,244.61,244.62,7934.0,244.83,244.95,244.61,244.62,7934.0
2020-10-15 11:30:00,244.7,244.91,244.54,244.72,7985.0,244.7,244.91,244.54,244.72,7985.0
2020-10-15 11:35:00,244.76,244.84,244.56,244.69,4870.0,244.76,244.84,244.56,244.69,4870.0
2020-10-15 11:40:00,244.81,244.88,244.49,244.49,2433.0,244.81,244.88,244.49,244.49,2433.0
2020-10-15 11:45:00,244.63,244.76,244.38,244.59,4698.0,244.63,244.76,244.38,244.59,4698.0
2020-10-15 11:50:00,244.59,244.84,244.25,244.55,6800.0,244.59,244.84,244.25,244.55,6800.0
2020-10-15 11:55:00,244.82,244.86,244.31,244.31,3203.0,244.82,244.86,244.31,244.31,3203.0
2020-10-15 12:00:00,244.3,244.69,244.29,244.6,7201.0,244.3,244.69,244.29,244.6,7201.0
2020-10-15 12:05:00,244.61,244.67,244.35,244.35,8640.0,244.61,244.67,244.35,244.35,8640.0
2020-10-15 12:10:00,244.35,244.55,244.15,244.43,4550.0,244.35,244.55,244.15,244.43,4550.0
2020-10-15 12:15:00,244.36,244.71,244.34,244.42,6050.0,244.36,244.71,244.34,244.42,6050.0
2020-10-15 12:20:00,244.57,244.63,244.38,244.55,12265.0,244.57,244.63,244.38,244.55,12265.0
2020-10-15 12:25:00,244.5,244.64,244.44,244.51,26138.0,244.5,244.64,244.44,244.51,26138.0
2020-10-15 12:30:00,244.47,244.95,244.47,244.73,17579.0,244.47,244.95,244.47,244.73,17579.0
2020-10-15 12:35:00,244.73,245.2,244.69,244.96,21950.0,244.73,245.2,244.69,244.96,21950.0
2020-10-15 12:40:00,244.85,245.02,244.71,244.85,3100.0,244.85,245.02,244.71,244.85,3100.0
2020-10-15 12:45:00,244.75,244.98,244.69,244.85,15389.0,244.75,244.98,244.69,244.85,15389.0
2020-10-15 12:50:00,244.85,245.3,244.76,245.14,13994.0,244.85,245.3,244.76,245.14,13994.0
2020-10-15 12:55:00,245.08,245.17,244.75,244.85,16442.0,245.08,245.17,244.75,244.85,16442.0
2020-10-15 13:00:00,244.91,248.75,244.85,247.1,352531.0,244.91,248.75,244.85,247.1,352531.0
2020-10-15 13:05:00,247.15,247.78,246.75,247.78,89226.0,247.15,247.78,246.75,247.78,89226.0
2020-10-15 13:10:00,247.7,248.89,247.7,247.95,42724.0,247.7,248.89,247.7,247.95,42724.0
2020-10-15 13:15:00,247.67,248.8,247.67,248.27,25646.0,247.67,248.8,247.67,248.27,25646.0
2020-10-15 13:20:00,248.2,248.7,247.6,248.51,23119.0,248.2,248.7,247.6,248.51,23119.0
2020-10-15 13:25:00,248.56,248.95,248.49,248.64,19154.0,248.56,248.95,248.49,248.64,19154.0
2020-10-15 13:30:00,248.56,249.37,248.03,249.15,24999.0,248.56,249.37,248.03,249.15,24999.0
2020-10-15 13:35:00,249.3,250.72,249.17,250.69,46067.0,249.3,250.72,249.17,250.69,46067.0
2020-10-15 13:40:00,250.68,251.39,250.5,251.07,41774.0,250.68,251.39,250.5,251.07,41774.0
2020-10-15 13:45:00,251.13,251.55,250.31,250.75,21876.0,251.13,251.55,250.31,250.75,21876.0
2020-10-15 13:50:00,250.88,251.98,250.78,251.64,30161.0,250.88,251.98,250.78,251.64,30161.0
2020-10-15 13:55:00,251.71,252.13,251.58,252.04,21272.0,251.71,252.13,251.58,252.04,21272.0
2020-10-15 14:00:00,252.04,252.57,251.98,252.37,18493.0,252.04,252.57,251.98,252.37,18493.0
2020-10-15 14:05:00,252.52,252.68,252.12,252.21,15990.0,252.52,252.68,252.12,252.21,15990.0
2020-10-15 14:10:00,252.21,252.43,251.8,252.26,31936.0,252.21,252.43,251.8,252.26,31936.0
2020-10-15 14:15:00,252.3,253.78,252.28,253.17,46154.0,252.3,253.78,252.28,253.17,46154.0
2020-10-15 14:20:00,253.21,253.66,253.16,253.39,19241.0,253.21,253.66,253.16,253.39,19241.0
2020-10-15 14:25:00,253.5,253.73,253.11,253.56,15336.0,253.5,253.73,253.11,253.56,15336.0
2020-10-15 14:30:00,253.48,253.79,253.1,253.78,23023.0,253.48,253.79,253.1,253.78,23023.0
2020-10-15 14:35:00,253.85,253.96,253.02,253.25,17316.0,253.85,253.96,253.02,253.25,17316.0
2020-10-15 14:40:00,253.17,253.32,252.34,252.49,17567.0,253.17,253.32,252.34,252.49,17567.0
2020-10-15 14:45:00,252.49,252.57,251.7,252.34,25121.0,252.49,252.57,251.7,252.34,25121.0
2020-10-15 14:50:00,252.33,252.5,252.0,252.02,14084.0,252.33,252.5,252.0,252.02,14084.0
2020-10-15 14:55:00,252.02,252.54,251.98,252.33,12573.0,252.02,252.54,251.98,252.33,12573.0
2020-10-15 15:00:00,252.39,252.57,252.07,252.23,15143.0,252.39,252.57,252.07,252.23,15143.0
2020-10-15 15:05:00,252.18,252.65,251.98,252.54,17324.0,252.18,252.65,251.98,252.54,17324.0
2020-10-15 15:10:00,252.6,252.93,252.46,252.47,15687.0,252.6,252.93,252.46,252.47,15687.0
2020-10-15 15:15:00,252.56,253.63,252.44,253.63,13633.0,252.56,253.63,252.44,253.63,13633.0
2020-10-15 15:20:00,253.5,253.63,253.16,253.2,11014.0,253.5,253.63,253.16,253.2,11014.0
2020-10-15 15:25:00,253.2,253.57,253.12,253.26,10495.0,253.2,253.57,253.12,253.26,10495.0
2020-10-15 15:30:00,253.27,253.38,252.81,252.88,11443.0,253.27,253.38,252.81,252.88,11443.0
2020-10-15 15:35:00,252.96,252.99,252.52,252.52,9314.0,252.96,252.99,252.52,252.52,9314.0
2020-10-15 15:40:00,252.64,253.33,252.56,252.81,29694.0,252.64,253.33,252.56,252.81,29694.0
2020-10-15 15:45:00,252.81,253.02,252.38,252.38,39202.0,252.81,253.02,252.38,252.38,39202.0
2020-10-15 15:50:00,252.44,252.75,251.69,251.69,38561.0,252.44,252.75,251.69,251.69,38561.0
2020-10-15 15:55:00,251.81,252.22,251.78,251.98,80917.0,251.81,252.22,251.78,251.98,80917.0
2020-10-16 09:30:00,253.32,256.28,253.17,254.52,132692.0,253.32,256.28,253.17,254.52,132692.0
2020-10-16 09:35:00,254.76,255.46,253.98,254.86,22732.0,254.76,255.46,253.98,254.86,22732.0
2020-10-16 09:40:00,254.74,257.49,254.65,256.83,25006.0,254.74,257.49,254.65,256.83,25006.0
2020-10-16 09:45:00,256.92,258.0,256.5,258.0,25750.0,256.92,258.0,256.5,258.0,25750.0
2020-10-16 09:50:00,257.93,258.29,256.9,257.9,32405.0,257.93,258.29,256.9,257.9,32405.0
2020-10-16 09:55:00,257.96,258.43,257.91,258.22,26398.0,257.96,258.43,257.91,258.22,26398.0
2020-10-16 10:00:00,258.29,259.67,258.25,259.54,36306.0,258.29,259.67,258.25,259.54,36306.0
2020-10-16 10:05:00,259.5,260.4,259.3,259.69,65254.0,259.5,260.4,259.3,259.69,65254.0
2020-10-16 10:10:00,259.72,260.15,259.57,259.94,25380.0,259.72,260.15,259.57,259.94,25380.0
2020-10-16 10:15:00,260.0,260.78,259.92,260.78,13805.0,260.0,260.78,259.92,260.78,13805.0
2020-10-16 10:20:00,260.71,260.74,260.0,260.35,21878.0,260.71,260.74,260.0,260.35,21878.0
2020-10-16 10:25:00,260.39,260.61,259.29,259.29,22631.0,260.39,260.61,259.29,259.29,22631.0
2020-10-16 10:30:00,259.23,260.0,259.0,259.0,16541.0,259.23,260.0,259.0,259.0,16541.0
2020-10-16 10:35:00,259.03,260.17,258.95,260.17,16572.0,259.03,260.17,258.95,260.17,16572.0
2020-10-16 10:40:00,260.27,260.45,259.25,259.57,14569.0,260.27,260.45,259.25,259.57,14569.0
2020-10-16 10:45:00,259.65,259.85,258.8,258.87,15277.0,259.65,259.85,258.8,258.87,15277.0
2020-10-16 10:50:00,258.92,259.57,258.74,259.52,15836.0,258.92,259.57,258.74,259.52,15836.0
2020-10-16 10:55:00,259.6,259.61,258.61,258.9,12180.0,259.6,259.61,258.61,258.9,12180.0
2020-10-16 11:00:00,258.94,259.89,258.7,259.06,44066.0,258.94,259.89,258.7,259.06,44066.0
2020-10-16 11:05:00,259.06,259.15,258.53,258.7,24676.0,259.06,259.15,258.53,258.7,24676.0
2020-10-16 11:10:00,258.8,259.35,258.58,259.12,19663.0,258.8,259.35,258.58,259.12,19663.0
2020-10-16 11:15:00,259.09,259.4,258.51,259.34,12611.0,259.09,259.4,258.51,259.34,12611.0
2020-10-16 11:20:00,259.28,259.28,258.1,258.37,20483.0,259.28,259.28,258.1,258.37,20483.0
2020-10-16 11:25:00,258.49,258.78,258.1,258.55,15492.0,258.49,258.78,258.1,258.55,15492.0
2020-10-16 11:30:00,258.62,259.73,258.46,259.71,17172.0,258.62,259.73,258.46,259.71,17172.0
2020-10-16 11:35:00,259.71,259.71,258.45,258.47,20206.0,259.71,259.71,258.45,258.47,20206.0
2020-10-16 11:40:00,258.35,259.18,258.21,258.59,14672.0,258.35,259.18,258.21,258.59,14672.0
2020-10-16 11:45:00,258.65,258.96,258.45,258.77,5922.0,258.65,258.96,258.45,258.77,5922.0
2020-10-16 11:50:00,258.86,259.47,258.52,258.7,8360.0,258.86,259.47,258.52,258.7,8360.0
2020-10-16 11:55:00,258.69,258.87,258.13,258.8,13157.0,258.69,258.87,258.13,258.8,13157.0
2020-10-16 12:00:00,258.72,258.83,258.47,258.69,6628.0,258.72,258.83,258.47,258.69,6628.0
2020-10-16 12:05:00,258.55,258.7,257.8,258.7,18267.0,258.55,258.7,257.8,258.7,18267.0
2020-10-16 12:10:00,258.57,259.22,258.37,259.22,8575.0,258.57,259.22,258.37,259.22,8575.0
2020-10-16 12:15:00,259.15,259.45,259.12,259.3,7949.0,259.15,259.45,259.12,259.3,7949.0
2020-10-16 12:20:00,259.36,259.36,258.33,258.63,10602.0,259.36,259.36,258.33,258.63,10602.0
2020-10-16 12:25:00,258.56,259.0,258.56,258.84,7722.0,258.56,259.0,258.56,258.84,7722.0
2020-10-16 12:30:00,258.81,258.88,258.21,258.42,10794.0,258.81,258.88,258.21,258.42,10794.0
2020-10-16 12:35:00,258.43,258.58,257.95,258.58,8775.0,258.43,258.58,257.95,258.58,8775.0
2020-10-16 12:40:00,258.54,258.87,258.22,258.45,19194.0,258.54,258.87,258.22,258.45,19194.0
2020-10-16 12:45:00,258.41,258.75,258.41,258.75,4140.0,258.41,258.75,258.41,258.75,4140.0
2020-10-16 12:50:00,258.73,258.79,258.41,258.75,8493.0,258.73,258.79,258.41,258.75,8493.0
2020-10-16 12:55:00,258.72,259.1,258.49,259.01,7179.0,258.72,259.1,258.49,259.01,7179.0
2020-10-16 13:00:00,259.03,259.29,258.84,259.08,5880.0,259.03,259.29,258.84,259.08,5880.0
2020-10-16 13:05:00,259.11,259.32,259.0,259.27,8834.0,259.11,259.32,259.0,259.27,8834.0
2020-10-16 13:10:00,259.39,260.32,259.36,260.19,17640.0,259.39,260.32,259.36,260.19,17640.0
2020-10-16 13:15:00,260.29,260.57,260.12,260.12,10012.0,260.29,260.57,260.12,260.12,10012.0
2020-10-16 13:20:00,260.14,260.69,260.0,260.02,8653.0,260.14,260.69,260.0,260.02,8653.0
2020-10-16 13:25:00,260.06,260.29,259.9,260.22,6158.0,260.06,260.29,259.9,260.22,6158.0
2020-10-16 13:30:00,260.21,260.27,259.9,259.9,3941.0,260.21,260.27,259.9,259.9,3941.0
2020-10-16 13:35:00,259.88,260.54,259.83,260.11,8092.0,259.88,260.54,259.83,260.11,8092.0
2020-10-16 13:40:00,260.11,261.03,260.11,260.72,18634.0,260.11,261.03,260.11,260.72,18634.0
2020-10-16 13:45:00,260.78,260.79,260.14,260.59,4938.0,260.78,260.79,260.14,260.59,4938.0
2020-10-16 13:50:00,260.54,260.89,260.22,260.43,7763.0,260.54,260.89,260.22,260.43,7763.0
2020-10-16 13:55:00,260.19,260.28,259.71,259.75,5865.0,260.19,260.28,259.71,259.75,5865.0
2020-10-16 14:00:00,259.91,260.06,259.59,259.7,6417.0,259.91,260.06,259.59,259.7,6417.0
2020-10-16 14:05:00,259.71,260.59,259.71,260.56,7753.0,259.71,260.59,259.71,260.56,7753.0
2020-10-16 14:10:00,260.47,260.61,260.08,260.4,5524.0,260.47,260.61,260.08,260.4,5524.0
2020-10-16 14:15:00,260.22,260.52,260.07,260.52,5513.0,260.22,260.52,260.07,260.52,5513.0
2020-10-16 14:20:00,260.42,260.43,260.02,260.26,6527.0,260.42,260.43,260.02,260.26,6527.0
2020-10-16 14:25:00,260.26,260.81,260.16,260.75,12337.0,260.26,260.81,260.16,260.75,12337.0
2020-10-16 14:30:00,260.77,260.78,260.26,260.68,6626.0,260.77,260.78,260.26,260.68,6626.0
2020-10-16 14:35:00,260.64,260.88,260.45,260.81,4618.0,260.64,260.88,260.45,260.81,4618.0
2020-10-16 14:40:00,260.83,260.9,260.51,260.9,8985.0,260.83,260.9,260.51,260.9,8985.0
2020-10-16 14:45:00,260.93,261.01,260.76,260.88,6600.0,260.93,261.01,260.76,260.88,6600.0
2020-10-16 14:50:00,260.81,261.45,260.81,261.45,6443.0,260.81,261.45,260.81,261.45,6443.0
2020-10-16 14:55:00,261.38,261.38,260.91,261.07,7068.0,261.38,261.38,260.91,261.07,7068.0
2020-10-16 15:00:00,261.0,261.07,259.95,259.95,10770.0,261.0,261.07,259.95,259.95,10770.0
2020-10-16 15:05:00,259.94,260.3,259.82,260.3,12320.0,259.94,260.3,259.82,260.3,12320.0
2020-10-16 15:10:00,260.21,260.4,260.06,260.18,10386.0,260.21,260.4,260.06,260.18,10386.0
2020-10-16 15:15:00,260.17,260.57,260.16,260.43,11007.0,260.17,260.57,260.16,260.43,11007.0
2020-10-16 15:20:00,260.44,260.71,260.3,260.64,13601.0,260.44,260.71,260.3,260.64,13601.0
2020-10-16 15:25:00,260.66,261.41,260.66,261.38,33628.0,260.66,261.41,260.66,261.38,33628.0
2020-10-16 15:30:00,261.35,261.4,260.48,260.71,21469.0,261.35,261.4,260.48,260.71,21469.0
2020-10-16 15:35:00,260.67,261.25,260.67,261.06,18425.0,260.67,261.25,260.67,261.06,18425.0
2020-10-16 15:40:00,260.98,261.2,260.67,260.83,25560.0,260.98,261.2,260.67,260.83,25560.0
2020-10-16 15:45:00,260.86,261.09,260.64,260.64,32642.0,260.86,261.09,260.64,260.64,32642.0
2020-10-16 15:50:00,260.76,260.95,259.62,259.93,40332.0,260.76,260.95,259.62,259.93,40332.0
2020-10-16 15:55:00,259.93,260.07,259.71,259.98,73393.0,259.93,260.07,259.71,259.98,73393.0
2020-10-19 09:30:00,262.67,265.0,262.14,264.96,100885.0,262.67,265.0,262.14,264.96,100885.0
2020-10-19 09:35:00,264.86,267.61,264.57,266.83,58793.0,264.86,267.61,264.57,266.83,58793.0
2020-10-19 09:40:00,267.05,267.65,265.69,266.25,25736.0,267.05,267.65,265.69,266.25,25736.0
2020-10-19 09:45:00,266.46,267.77,265.9,267.5,30618.0,266.46,267.77,265.9,267.5,30618.0
2020-10-19 09:50:00,267.31,267.48,265.81,265.88,22834.0,267.31,267.48,265.81,265.88,22834.0
2020-10-19 09:55:00,265.94,266.37,264.99,265.67,29741.0,265.94,266.37,264.99,265.67,29741.0
2020-10-19 10:00:00,265.11,267.25,265.01,267.06,19896.0,265.11,267.25,265.01,267.06,19896.0
2020-10-19 10:05:00,266.71,266.86,265.62,265.83,20893.0,266.71,266.86,265.62,265.83,20893.0
2020-10-19 10:10:00,265.78,266.03,265.15,265.63,18953.0,265.78,266.03,265.15,265.63,18953.0
2020-10-19 10:15:00,265.44,265.87,265.27,265.38,10929.0,265.44,265.87,265.27,265.38,10929.0
2020-10-19 10:20:00,265.39,267.73,265.2,267.73,19302.0,265.39,267.73,265.2,267.73,19302.0
2020-10-19 10:25:00,267.62,268.44,267.21,268.28,27096.0,267.62,268.44,267.21,268.28,27096.0
2020-10-19 10:30:00,268.3,268.44,266.56,266.73,20134.0,268.3,268.44,266.56,266.73,20134.0
2020-10-19 10:35:00,266.63,266.72,265.35,266.12,21689.0,266.63,266.72,265.35,266.12,21689.0
2020-10-19 10:40:00,266.12,266.5,265.5,265.6,13342.0,266.12,266.5,265.5,265.6,13342.0
2020-10-19 10:45:00,265.4,265.4,264.24,264.66,25594.0,265.4,265.4,264.24,264.66,25594.0
2020-10-19 10:50:00,264.69,265.31,264.24,264.63,18439.0,264.69,265.31,264.24,264.63,18439.0
2020-10-19 10:55:00,264.72,265.64,264.31,265.03,18705.0,264.72,265.64,264.31,265.03,18705.0
2020-10-19 11:00:00,264.98,265.51,264.87,265.19,10807.0,264.98,265.51,264.87,265.19,10807.0
2020-10-19 11:05:00,265.23,265.66,265.06,265.25,8310.0,265.23,265.66,265.06,265.25,8310.0
2020-10-19 11:10:00,265.41,265.5,264.72,265.0,16936.0,265.41,265.5,264.72,265.0,16936.0
2020-10-19 11:15:00,265.0,265.24,264.41,264.46,19479.0,265.0,265.24,264.41,264.46,19479.0
2020-10-19 11:20:00,264.4,264.68,263.87,264.6,32907.0,264.4,264.68,263.87,264.6,32907.0
2020-10-19 11:25:00,264.61,264.88,264.42,264.87,15241.0,264.61,264.88,264.42,264.87,15241.0
2020-10-19 11:30:00,264.79,264.88,264.18,264.47,29788.0,264.79,264.88,264.18,264.47,29788.0
2020-10-19 11:35:00,264.41,264.97,264.41,264.44,17089.0,264.41,264.97,264.41,264.44,17089.0
2020-10-19 11:40:00,264.41,264.72,264.28,264.71,11760.0,264.41,264.72,264.28,264.71,11760.0
2020-10-19 11:45:00,264.64,264.64,264.09,264.09,11127.0,264.64,264.64,264.09,264.09,11127.0
2020-10-19 11:50:00,264.17,264.69,263.97,264.38,13700.0,264.17,264.69,263.97,264.38,13700.0
2020-10-19 11:55:00,264.38,264.73,264.31,264.44,11961.0,264.38,264.73,264.31,264.44,11961.0
2020-10-19 12:00:00,264.39,265.86,264.33,265.59,9762.0,264.39,265.86,264.33,265.59,9762.0
2020-10-19 12:05:00,265.44,265.44,264.56,265.22,6140.0,265.44,265.44,264.56,265.22,6140.0
2020-10-19 12:10:00,265.34,265.37,264.61,264.9,12866.0,265.34,265.37,264.61,264.9,12866.0
2020-10-19 12:15:00,264.94,265.91,264.89,265.71,20200.0,264.94,265.91,264.89,265.71,20200.0
2020-10-19 12:20:00,265.88,266.15,265.16,265.97,17567.0,265.88,266.15,265.16,265.97,17567.0
2020-10-19 12:25:00,265.99,266.55,265.76,266.44,17559.0,265.99,266.55,265.76,266.44,17559.0
2020-10-19 12:30:00,266.5,266.65,265.8,266.09,8432.0,266.5,266.65,265.8,266.09,8432.0
2020-10-19 12:35:00,266.07,266.31,265.91,265.93,7829.0,266.07,266.31,265.91,265.93,7829.0
2020-10-19 12:40:00,265.94,266.3,265.83,266.02,13603.0,265.94,266.3,265.83,266.02,13603.0
2020-10-19 12:45:00,265.96,266.15,265.64,265.94,35632.0,265.96,266.15,265.64,265.94,35632.0
2020-10-19 12:50:00,265.88,265.97,265.5,265.63,21578.0,265.88,265.97,265.5,265.63,21578.0
2020-10-19 12:55:00,265.66,266.11,265.66,265.72,16098.0,265.66,266.11,265.66,265.72,16098.0
2020-10-19 13:00:00,265.84,266.0,265.28,265.31,32167.0,265.84,266.0,265.28,265.31,32167.0
2020-10-19 13:05:00,265.37,265.48,265.19,265.19,6217.0,265.37,265.48,265.19,265.19,6217.0
2020-10-19 13:10:00,265.24,265.48,265.21,265.4,4739.0,265.24,265.48,265.21,265.4,4739.0
2020-10-19 13:15:00,265.36,265.59,265.36,265.45,2603.0,265.36,265.59,265.36,265.45,2603.0
2020-10-19 13:20:00,265.52,265.88,265.38,265.63,17628.0,265.52,265.88,265.38,265.63,17628.0
2020-10-19 13:25:00,265.55,265.99,265.4,265.99,15611.0,265.55,265.99,265.4,265.99,15611.0
2020-10-19 13:30:00,265.94,266.15,265.33,265.43,4450.0,265.94,266.15,265.33,265.43,4450.0
2020-10-19 13:35:00,265.54,265.77,265.43,265.5,6300.0,265.54,265.77,265.43,265.5,6300.0
2020-10-19 13:40:00,265.6,266.05,265.52,266.05,6861.0,265.6,266.05,265.52,266.05,6861.0
2020-10-19 13:45:00,265.91,265.99,265.26,265.5,47491.0,265.91,265.99,265.26,265.5,47491.0
2020-10-19 13:50:00,265.46,265.59,263.8,263.94,35655.0,265.46,265.59,263.8,263.94,35655.0
2020-10-19 13:55:00,263.8,264.08,263.55,263.91,9131.0,263.8,264.08,263.55,263.91,9131.0
2020-10-19 14:00:00,263.82,263.93,262.85,262.86,6513.0,263.82,263.93,262.85,262.86,6513.0
2020-10-19 14:05:00,262.77,263.52,262.77,263.34,7509.0,262.77,263.52,262.77,263.34,7509.0
2020-10-19 14:10:00,263.0,263.5,263.0,263.47,3738.0,263.0,263.5,263.0,263.47,3738.0
2020-10-19 14:15:00,263.52,264.0,263.52,263.69,7808.0,263.52,264.0,263.52,263.69,7808.0
2020-10-19 14:20:00,263.76,263.9,263.38,263.83,4569.0,263.76,263.9,263.38,263.83,4569.0
2020-10-19 14:25:00,263.83,263.96,263.66,263.68,3210.0,263.83,263.96,263.66,263.68,3210.0
2020-10-19 14:30:00,263.69,263.69,262.77,262.88,6303.0,263.69,263.69,262.77,262.88,6303.0
2020-10-19 14:35:00,262.81,262.91,262.09,262.31,12831.0,262.81,262.91,262.09,262.31,12831.0
2020-10-19 14:40:00,262.1,262.33,261.65,261.75,17888.0,262.1,262.33,261.65,261.75,17888.0
2020-10-19 14:45:00,261.59,261.6,261.24,261.5,9655.0,261.59,261.6,261.24,261.5,9655.0
2020-10-19 14:50:00,261.38,261.66,261.18,261.42,5243.0,261.38,261.66,261.18,261.42,5243.0
2020-10-19 14:55:00,261.57,261.99,260.97,261.19,13639.0,261.57,261.99,260.97,261.19,13639.0
2020-10-19 15:00:00,261.1,261.4,260.28,260.7,30857.0,261.1,261.4,260.28,260.7,30857.0
2020-10-19 15:05:00,260.69,260.71,260.01,260.64,13658.0,260.69,260.71,260.01,260.64,13658.0
2020-10-19 15:10:00,260.45,261.25,260.28,261.09,9434.0,260.45,261.25,260.28,261.09,9434.0
2020-10-19 15:15:00,260.89,261.13,260.34,260.59,13361.0,260.89,261.13,260.34,260.59,13361.0
2020-10-19 15:20:00,260.49,261.15,260.17,260.17,13627.0,260.49,261.15,260.17,260.17,13627.0
2020-10-19 15:25:00,260.12,260.91,260.12,260.57,13591.0,260.12,260.91,260.12,260.57,13591.0
2020-10-19 15:30:00,260.54,261.23,260.54,261.09,10295.0,260.54,261.23,260.54,261.09,10295.0
2020-10-19 15:35:00,260.87,261.12,260.58,260.66,17664.0,260.87,261.12,260.58,260.66,17664.0
2020-10-19 15:40:00,260.65,260.65,260.11,260.21,18575.0,260.65,260.65,260.11,260.21,18575.0
2020-10-19 15:45:00,260.25,260.46,259.48,259.73,16244.0,260.25,260.46,259.48,259.73,16244.0
2020-10-19 15:50:00,259.42,259.59,258.59,258.59,32428.0,259.42,259.59,258.59,258.59,32428.0
2020-10-19 15:55:00,258.72,260.13,258.71,260.0,78135.0,258.72,260.13,258.71,260.0,78135.0
2020-10-20 09:30:00,261.41,262.49,260.65,261.02,51897.0,261.41,262.49,260.65,261.02,51897.0
2020-10-20 09:35:00,261.04,261.4,260.14,260.5,34420.0,261.04,261.4,260.14,260.5,34420.0
2020-10-20 09:40:00,260.35,261.02,260.2,260.71,21049.0,260.35,261.02,260.2,260.71,21049.0
2020-10-20 09:45:00,260.71,262.35,260.63,261.29,14299.0,260.71,262.35,260.63,261.29,14299.0
2020-10-20 09:50:00,261.29,261.29,260.35,260.72,24069.0,261.29,261.29,260.35,260.72,24069.0
2020-10-20 09:55:00,260.82,260.93,260.22,260.44,25175.0,260.82,260.93,260.22,260.44,25175.0
2020-10-20 10:00:00,260.32,260.65,259.65,260.2,14150.0,260.32,260.65,259.65,260.2,14150.0
2020-10-20 10:05:00,260.18,261.9,260.18,261.05,17222.0,260.18,261.9,260.18,261.05,17222.0
2020-10-20 10:10:00,261.14,262.08,261.0,262.08,7089.0,261.14,262.08,261.0,262.08,7089.0
2020-10-20 10:15:00,262.0,262.58,261.46,262.03,21065.0,262.0,262.58,261.46,262.03,21065.0
2020-10-20 10:20:00,262.19,262.37,261.08,261.1,15183.0,262.19,262.37,261.08,261.1,15183.0
2020-10-20 10:25:00,261.15,261.65,260.63,261.64,14389.0,261.15,261.65,260.63,261.64,14389.0
2020-10-20 10:30:00,261.75,262.1,261.72,261.74,11934.0,261.75,262.1,261.72,261.74,11934.0
2020-10-20 10:35:00,261.68,261.88,261.06,261.38,12044.0,261.68,261.88,261.06,261.38,12044.0
2020-10-20 10:40:00,261.38,261.38,260.25,260.58,10601.0,261.38,261.38,260.25,260.58,10601.0
2020-10-20 10:45:00,260.57,260.8,259.4,259.55,12343.0,260.57,260.8,259.4,259.55,12343.0
2020-10-20 10:50:00,259.5,259.52,258.5,258.75,40416.0,259.5,259.52,258.5,258.75,40416.0
2020-10-20 10:55:00,258.68,259.28,258.61,258.75,31420.0,258.68,259.28,258.61,258.75,31420.0
2020-10-20 11:00:00,258.77,258.87,257.79,258.84,16797.0,258.77,258.87,257.79,258.84,16797.0
2020-10-20 11:05:00,258.77,259.25,258.56,259.06,11332.0,258.77,259.25,258.56,259.06,11332.0
2020-10-20 11:10:00,259.08,260.05,259.05,259.73,18200.0,259.08,260.05,259.05,259.73,18200.0
2020-10-20 11:15:00,259.72,260.08,259.59,259.91,8032.0,259.72,260.08,259.59,259.91,8032.0
2020-10-20 11:20:00,259.73,259.73,259.28,259.28,7756.0,259.73,259.73,259.28,259.28,7756.0
2020-10-20 11:25:00,259.27,259.49,258.94,258.94,5185.0,259.27,259.49,258.94,258.94,5185.0
2020-10-20 11:30:00,259.08,259.08,258.41,258.44,8977.0,259.08,259.08,258.41,258.44,8977.0
2020-10-20 11:35:00,258.44,258.81,258.31,258.81,9717.0,258.44,258.81,258.31,258.81,9717.0
2020-10-20 11:40:00,258.7,258.82,258.33,258.76,10309.0,258.7,258.82,258.33,258.76,10309.0
2020-10-20 11:45:00,258.81,258.97,258.45,258.85,3738.0,258.81,258.97,258.45,258.85,3738.0
2020-10-20 11:50:00,258.9,259.56,258.86,259.15,159763.0,258.9,259.56,258.86,259.15,159763.0
2020-10-20 11:55:00,259.0,259.0,258.52,258.9,6823.0,259.0,259.0,258.52,258.9,6823.0
2020-10-20 12:00:00,258.99,259.28,258.67,259.14,9532.0,258.99,259.28,258.67,259.14,9532.0
2020-10-20 12:05:00,259.18,259.35,258.96,259.01,57448.0,259.18,259.35,258.96,259.01,57448.0
2020-10-20 12:10:00,259.04,259.58,259.04,259.49,4890.0,259.04,259.58,259.04,259.49,4890.0
2020-10-20 12:15:00,259.66,259.81,259.37,259.41,6761.0,259.66,259.81,259.37,259.41,6761.0
2020-10-20 12:20:00,259.51,259.77,259.47,259.47,4507.0,259.51,259.77,259.47,259.47,4507.0
2020-10-20 12:25:00,259.41,259.53,259.2,259.2,4167.0,259.41,259.53,259.2,259.2,4167.0
2020-10-20 12:30:00,259.12,259.57,258.39,259.56,9122.0,259.12,259.57,258.39,259.56,9122.0
2020-10-20 12:35:00,259.6,259.72,258.89,258.92,11539.0,259.6,259.72,258.89,258.92,11539.0
2020-10-20 12:40:00,258.88,258.95,258.7,258.8,6539.0,258.88,258.95,258.7,258.8,6539.0
2020-10-20 12:45:00,258.83,258.86,258.24,258.37,13022.0,258.83,258.86,258.24,258.37,13022.0
2020-10-20 12:50:00,258.31,258.75,258.24,258.51,10905.0,258.31,258.75,258.24,258.51,10905.0
2020-10-20 12:55:00,258.5,258.6,258.29,258.49,49505.0,258.5,258.6,258.29,258.49,49505.0
2020-10-20 13:00:00,258.51,258.96,258.48,258.79,3457.0,258.51,258.96,258.48,258.79,3457.0
2020-10-20 13:05:00,258.8,258.96,258.66,258.67,4526.0,258.8,258.96,258.66,258.67,4526.0
2020-10-20 13:10:00,258.68,259.08,258.63,258.97,4043.0,258.68,259.08,258.63,258.97,4043.0
2020-10-20 13:15:00,258.86,259.26,258.83,258.92,7646.0,258.86,259.26,258.83,258.92,7646.0
2020-10-20 13:20:00,258.77,259.39,258.69,259.38,6011.0,258.77,259.39,258.69,259.38,6011.0
2020-10-20 13:25:00,259.47,259.99,259.47,259.63,8218.0,259.47,259.99,259.47,259.63,8218.0
2020-10-20 13:30:00,259.64,260.12,259.64,260.12,3040.0,259.64,260.12,259.64,260.12,3040.0
2020-10-20 13:35:00,260.14,260.69,260.04,260.42,4361.0,260.14,260.69,260.04,260.42,4361.0
2020-10-20 13:40:00,260.52,260.64,260.33,260.33,2768.0,260.52,260.64,260.33,260.33,2768.0
2020-10-20 13:45:00,260.27,261.17,260.27,261.09,6972.0,260.27,261.17,260.27,261.09,6972.0
2020-10-20 13:50:00,261.04,261.29,260.72,261.07,6228.0,261.04,261.29,260.72,261.07,6228.0
2020-10-20 13:55:00,261.13,261.13,260.42,261.06,9564.0,261.13,261.13,260.42,261.06,9564.0
2020-10-20 14:00:00,261.06,261.61,261.01,261.31,5521.0,261.06,261.61,261.01,261.31,5521.0
2020-10-20 14:05:00,261.4,261.44,260.55,261.41,5628.0,261.4,261.44,260.55,261.41,5628.0
2020-10-20 14:10:00,261.38,261.81,261.26,261.47,4702.0,261.38,261.81,261.26,261.47,4702.0
2020-10-20 14:15:00,261.58,261.88,261.2,261.35,4342.0,261.58,261.88,261.2,261.35,4342.0
2020-10-20 14:20:00,261.36,261.36,260.56,260.82,4184.0,261.36,261.36,260.56,260.82,4184.0
2020-10-20 14:25:00,260.65,260.92,260.5,260.51,5415.0,260.65,260.92,260.5,260.51,5415.0
2020-10-20 14:30:00,260.54,260.84,260.34,260.35,3651.0,260.54,260.84,260.34,260.35,3651.0
2020-10-20 14:35:00,260.37,260.58,260.0,260.52,4459.0,260.37,260.58,260.0,260.52,4459.0
2020-10-20 14:40:00,260.53,261.16,260.47,260.86,5215.0,260.53,261.16,260.47,260.86,5215.0
2020-10-20 14:45:00,260.73,260.73,260.16,260.4,2760.0,260.73,260.73,260.16,260.4,2760.0
2020-10-20 14:50:00,260.35,260.54,259.97,259.97,3492.0,260.35,260.54,259.97,259.97,3492.0
2020-10-20 14:55:00,260.14,260.26,259.57,259.88,4200.0,260.14,260.26,259.57,259.88,4200.0
2020-10-20 15:00:00,259.77,260.15,259.71,259.98,7193.0,259.77,260.15,259.71,259.98,7193.0
2020-10-20 15:05:00,260.03,260.1,258.27,258.34,14337.0,260.03,260.1,258.27,258.34,14337.0
2020-10-20 15:10:00,258.42,258.87,257.8,258.48,20046.0,258.42,258.87,257.8,258.48,20046.0
2020-10-20 15:15:00,258.39,258.68,257.81,258.65,13301.0,258.39,258.68,257.81,258.65,13301.0
2020-10-20 15:20:00,258.53,259.08,258.51,258.73,7697.0,258.53,259.08,258.51,258.73,7697.0
2020-10-20 15:25:00,258.73,258.8,258.3,258.76,11267.0,258.73,258.8,258.3,258.76,11267.0
2020-10-20 15:30:00,258.74,258.8,258.1,258.59,9979.0,258.74,258.8,258.1,258.59,9979.0
2020-10-20 15:35:00,258.59,258.7,257.81,258.22,9077.0,258.59,258.7,257.81,258.22,9077.0
2020-10-20 15:40:00,258.24,259.06,258.2,258.69,13161.0,258.24,259.06,258.2,258.69,13161.0
2020-10-20 15:45:00,258.52,258.67,257.95,257.95,11377.0,258.52,258.67,257.95,257.95,11377.0
2020-10-20 15:50:00,257.93,258.2,257.17,257.98,23447.0,257.93,258.2,257.17,257.98,23447.0
2020-10-20 15:55:00,257.97,258.03,257.31,257.31,43310.0,257.97,258.03,257.31,257.31,43310.0
2020-10-21 09:30:00,257.21,258.19,256.32,257.4,34456.0,257.21,258.19,256.32,257.4,34456.0
2020-10-21 09:35:00,257.46,257.92,256.85,257.91,11037.0,257.46,257.92,256.85,257.91,11037.0
2020-10-21 09:40:00,258.16,258.31,257.43,258.04,5699.0,258.16,258.31,257.43,258.04,5699.0
2020-10-21 09:45:00,258.19,258.67,257.96,258.01,4719.0,258.19,258.67,257.96,258.01,4719.0
2020-10-21 09:50:00,258.14,258.9,257.86,258.7,6521.0,258.14,258.9,257.86,258.7,6521.0
2020-10-21 09:55:00,258.49,259.29,258.22,259.29,5720.0,258.49,259.29,258.22,259.29,5720.0
2020-10-21 10:00:00,259.47,259.69,259.0,259.01,8860.0,259.47,259.69,259.0,259.01,8860.0
2020-10-21 10:05:00,259.12,259.21,257.88,257.97,10514.0,259.12,259.21,257.88,257.97,10514.0
2020-10-21 10:10:00,258.15,258.43,257.52,258.43,9000.0,258.15,258.43,257.52,258.43,9000.0
2020-10-21 10:15:00,258.54,258.54,257.76,258.03,6167.0,258.54,258.54,257.76,258.03,6167.0
2020-10-21 10:20:00,258.17,258.25,257.8,257.8,5275.0,258.17,258.25,257.8,257.8,5275.0
2020-10-21 10:25:00,257.8,257.8,257.0,257.19,17625.0,257.8,257.8,257.0,257.19,17625.0
2020-10-21 10:30:00,257.35,257.36,256.6,256.93,6531.0,257.35,257.36,256.6,256.93,6531.0
2020-10-21 10:35:00,256.93,257.0,256.3,256.56,3889.0,256.93,257.0,256.3,256.56,3889.0
2020-10-21 10:40:00,256.5,256.82,256.27,256.27,5003.0,256.5,256.82,256.27,256.27,5003.0
2020-10-21 10:45:00,256.27,256.43,255.94,255.94,7493.0,256.27,256.43,255.94,255.94,7493.0
2020-10-21 10:50:00,256.05,256.42,255.79,256.36,4133.0,256.05,256.42,255.79,256.36,4133.0
2020-10-21 10:55:00,256.44,256.69,256.01,256.13,6334.0,256.44,256.69,256.01,256.13,6334.0
2020-10-21 11:00:00,256.03,256.7,256.01,256.1,9996.0,256.03,256.7,256.01,256.1,9996.0
2020-10-21 11:05:00,256.07,256.26,255.94,256.1,4331.0,256.07,256.26,255.94,256.1,4331.0
2020-10-21 11:10:00,256.04,256.04,255.0,255.34,11092.0,256.04,256.04,255.0,255.34,11092.0
2020-10-21 11:15:00,255.2,255.35,254.66,254.83,10554.0,255.2,255.35,254.66,254.83,10554.0
2020-10-21 11:20:00,255.02,255.58,254.99,255.47,4604.0,255.02,255.58,254.99,255.47,4604.0
2020-10-21 11:25:00,255.34,256.14,255.33,255.81,3100.0,255.34,256.14,255.33,255.81,3100.0
2020-10-21 11:30:00,255.8,256.36,255.71,256.19,11434.0,255.8,256.36,255.71,256.19,11434.0
2020-10-21 11:35:00,256.18,256.46,256.17,256.45,1923.0,256.18,256.46,256.17,256.45,1923.0
2020-10-21 11:40:00,256.51,256.53,256.14,256.26,1267.0,256.51,256.53,256.14,256.26,1267.0
2020-10-21 11:45:00,255.86,256.15,255.86,256.05,1458.0,255.86,256.15,255.86,256.05,1458.0
2020-10-21 11:50:00,255.96,256.45,255.96,256.45,3583.0,255.96,256.45,255.96,256.45,3583.0
2020-10-21 11:55:00,256.3,256.3,255.29,255.43,4676.0,256.3,256.3,255.29,255.43,4676.0
2020-10-21 12:00:00,255.52,255.83,255.0,255.69,3186.0,255.52,255.83,255.0,255.69,3186.0
2020-10-21 12:05:00,255.5,255.63,255.29,255.63,1600.0,255.5,255.63,255.29,255.63,1600.0
2020-10-21 12:10:00,255.42,255.42,254.87,255.0,2521.0,255.42,255.42,254.87,255.0,2521.0
2020-10-21 12:15:00,255.15,255.3,254.94,254.96,1500.0,255.15,255.3,254.94,254.96,1500.0
2020-10-21 12:20:00,254.85,256.61,254.83,256.2,4826.0,254.85,256.61,254.83,256.2,4826.0
2020-10-21 12:25:00,256.03,256.03,255.68,255.68,700.0,256.03,256.03,255.68,255.68,700.0
2020-10-21 12:30:00,255.47,255.59,254.3,254.32,2600.0,255.47,255.59,254.3,254.32,2600.0
2020-10-21 12:35:00,254.25,254.92,254.01,254.74,5687.0,254.25,254.92,254.01,254.74,5687.0
2020-10-21 12:40:00,254.42,254.9,254.17,254.4,3682.0,254.42,254.9,254.17,254.4,3682.0
2020-10-21 12:45:00,254.18,254.5,254.02,254.3,3447.0,254.18,254.5,254.02,254.3,3447.0
2020-10-21 12:50:00,254.42,255.06,254.0,254.07,6833.0,254.42,255.06,254.0,254.07,6833.0
2020-10-21 12:55:00,253.99,253.99,253.13,253.14,7557.0,253.99,253.99,253.13,253.14,7557.0
2020-10-21 13:00:00,253.14,254.03,253.1,254.03,3371.0,253.14,254.03,253.1,254.03,3371.0
2020-10-21 13:05:00,254.06,254.07,253.49,253.55,10540.0,254.06,254.07,253.49,253.55,10540.0
2020-10-21 13:10:00,253.54,253.87,253.5,253.67,6526.0,253.54,253.87,253.5,253.67,6526.0
2020-10-21 13:15:00,253.85,254.14,253.47,253.74,12687.0,253.85,254.14,253.47,253.74,12687.0
2020-10-21 13:20:00,253.64,254.28,253.59,254.25,2617.0,253.64,254.28,253.59,254.25,2617.0
2020-10-21 13:25:00,254.53,254.61,254.53,254.59,603.0,254.53,254.61,254.53,254.59,603.0
2020-10-21 13:30:00,254.81,255.13,254.72,254.72,3969.0,254.81,255.13,254.72,254.72,3969.0
2020-10-21 13:35:00,254.69,254.78,254.28,254.28,2720.0,254.69,254.78,254.28,254.28,2720.0
2020-10-21 13:40:00,254.42,254.46,254.13,254.24,12140.0,254.42,254.46,254.13,254.24,12140.0
2020-10-21 13:45:00,254.31,254.6,254.08,254.55,3329.0,254.31,254.6,254.08,254.55,3329.0
2020-10-21 13:50:00,254.59,255.04,254.46,254.46,3247.0,254.59,255.04,254.46,254.46,3247.0
2020-10-21 13:55:00,254.51,254.76,254.43,254.55,1055.0,254.51,254.76,254.43,254.55,1055.0
2020-10-21 14:00:00,254.68,254.86,254.32,254.32,4552.0,254.68,254.86,254.32,254.32,4552.0
2020-10-21 14:05:00,254.14,254.7,254.07,254.7,4104.0,254.14,254.7,254.07,254.7,4104.0
2020-10-21 14:10:00,254.73,254.88,254.54,254.87,2120.0,254.73,254.88,254.54,254.87,2120.0
2020-10-21 14:15:00,254.84,254.97,254.43,254.51,3759.0,254.84,254.97,254.43,254.51,3759.0
2020-10-21 14:20:00,254.46,254.69,254.23,254.69,1922.0,254.46,254.69,254.23,254.69,1922.0
2020-10-21 14:25:00,254.82,255.36,254.67,255.12,3062.0,254.82,255.36,254.67,255.12,3062.0
2020-10-21 14:30:00,255.23,255.58,255.19,255.58,1100.0,255.23,255.58,255.19,255.58,1100.0
2020-10-21 14:35:00,255.59,255.69,255.48,255.48,3703.0,255.59,255.69,255.48,255.48,3703.0
2020-10-21 14:40:00,255.48,255.9,255.48,255.68,3400.0,255.48,255.9,255.48,255.68,3400.0
2020-10-21 14:45:00,255.79,256.23,255.77,255.96,4527.0,255.79,256.23,255.77,255.96,4527.0
2020-10-21 14:50:00,256.09,256.15,255.82,255.98,2160.0,256.09,256.15,255.82,255.98,2160.0
2020-10-21 14:55:00,256.09,256.57,256.09,256.5,3215.0,256.09,256.57,256.09,256.5,3215.0
2020-10-21 15:00:00,256.49,256.49,255.89,255.9,4074.0,256.49,256.49,255.89,255.9,4074.0
2020-10-21 15:05:00,255.96,255.96,255.44,255.49,3665.0,255.96,255.96,255.44,255.49,3665.0
2020-10-21 15:10:00,255.43,255.64,255.25,255.25,3092.0,255.43,255.64,255.25,255.25,3092.0
2020-10-21 15:15:00,255.41,255.71,255.2,255.39,2350.0,255.41,255.71,255.2,255.39,2350.0
2020-10-21 15:20:00,255.46,255.61,255.25,255.53,6500.0,255.46,255.61,255.25,255.53,6500.0
2020-10-21 15:25:00,255.66,255.97,255.41,255.45,4008.0,255.66,255.97,255.41,255.45,4008.0
2020-10-21 15:30:00,255.54,255.66,254.81,255.0,4004.0,255.54,255.66,254.81,255.0,4004.0
2020-10-21 15:35:00,255.21,255.46,255.15,255.2,6140.0,255.21,255.46,255.15,255.2,6140.0
2020-10-21 15:40:00,255.39,255.42,254.74,254.84,5702.0,255.39,255.42,254.74,254.84,5702.0
2020-10-21 15:45:00,254.7,254.8,254.01,254.23,8018.0,254.7,254.8,254.01,254.23,8018.0
2020-10-21 15:50:00,254.26,254.62,254.14,254.62,9323.0,254.26,254.62,254.14,254.62,9323.0
2020-10-21 15:55:00,254.62,254.66,253.85,253.85,36497.0,254.62,254.66,253.85,253.85,36497.0
2020-10-22 09:30:00,254.52,255.64,254.01,254.66,14746.0,254.52,255.64,254.01,254.66,14746.0
2020-10-22 09:35:00,254.22,254.87,253.6,253.67,8291.0,254.22,254.87,253.6,253.67,8291.0
2020-10-22 09:40:00,253.62,253.87,253.13,253.83,8543.0,253.62,253.87,253.13,253.83,8543.0
2020-10-22 09:45:00,253.81,254.99,253.55,253.89,16535.0,253.81,254.99,253.55,253.89,16535.0
2020-10-22 09:50:00,253.97,254.59,253.75,254.51,8004.0,253.97,254.59,253.75,254.51,8004.0
2020-10-22 09:55:00,254.4,254.48,254.0,254.46,13609.0,254.4,254.48,254.0,254.46,13609.0
2020-10-22 10:00:00,254.3,254.58,253.25,253.4,20922.0,254.3,254.58,253.25,253.4,20922.0
2020-10-22 10:05:00,253.5,253.53,252.96,253.04,13542.0,253.5,253.53,252.96,253.04,13542.0
2020-10-22 10:10:00,253.05,253.41,252.97,253.35,10428.0,253.05,253.41,252.97,253.35,10428.0
2020-10-22 10:15:00,253.25,253.29,252.15,252.16,14002.0,253.25,253.29,252.15,252.16,14002.0
2020-10-22 10:20:00,252.05,252.05,250.44,250.53,13743.0,252.05,252.05,250.44,250.53,13743.0
2020-10-22 10:25:00,250.23,250.3,249.41,249.99,20965.0,250.23,250.3,249.41,249.99,20965.0
2020-10-22 10:30:00,249.82,250.26,249.27,249.49,7849.0,249.82,250.26,249.27,249.49,7849.0
2020-10-22 10:35:00,249.27,249.37,248.21,248.21,22942.0,249.27,249.37,248.21,248.21,22942.0
2020-10-22 10:40:00,248.29,248.29,247.02,247.23,11539.0,248.29,248.29,247.02,247.23,11539.0
2020-10-22 10:45:00,247.61,248.26,247.6,247.79,5049.0,247.61,248.26,247.6,247.79,5049.0
2020-10-22 10:50:00,248.29,248.83,247.51,248.67,7013.0,248.29,248.83,247.51,248.67,7013.0
2020-10-22 10:55:00,248.54,249.81,248.48,249.76,7563.0,248.54,249.81,248.48,249.76,7563.0
2020-10-22 11:00:00,249.49,250.78,249.42,250.58,8923.0,249.49,250.78,249.42,250.58,8923.0
2020-10-22 11:05:00,250.74,250.83,250.05,250.16,8051.0,250.74,250.83,250.05,250.16,8051.0
2020-10-22 11:10:00,249.51,250.52,249.42,250.51,8157.0,249.51,250.52,249.42,250.51,8157.0
2020-10-22 11:15:00,250.84,251.07,250.68,250.87,4168.0,250.84,251.07,250.68,250.87,4168.0
2020-10-22 11:20:00,251.22,251.91,251.13,251.69,4613.0,251.22,251.91,251.13,251.69,4613.0
2020-10-22 11:25:00,251.69,252.14,251.27,252.03,6097.0,251.69,252.14,251.27,252.03,6097.0
2020-10-22 11:30:00,252.07,252.07,251.23,251.23,3300.0,252.07,252.07,251.23,251.23,3300.0
2020-10-22 11:35:00,251.05,251.47,251.05,251.34,2900.0,251.05,251.47,251.05,251.34,2900.0
2020-10-22 11:40:00,251.67,251.96,251.07,251.79,3349.0,251.67,251.96,251.07,251.79,3349.0
2020-10-22 11:45:00,251.92,252.43,251.79,252.13,4839.0,251.92,252.43,251.79,252.13,4839.0
2020-10-22 11:50:00,252.31,252.65,252.08,252.09,3587.0,252.31,252.65,252.08,252.09,3587.0
2020-10-22 11:55:00,252.02,252.48,251.95,252.11,6501.0,252.02,252.48,251.95,252.11,6501.0
2020-10-22 12:00:00,252.15,252.48,251.69,252.4,5191.0,252.15,252.48,251.69,252.4,5191.0
2020-10-22 12:05:00,252.62,253.21,252.53,253.1,14283.0,252.62,253.21,252.53,253.1,14283.0
2020-10-22 12:10:00,253.25,253.25,252.64,252.73,6954.0,253.25,253.25,252.64,252.73,6954.0
2020-10-22 12:15:00,252.66,252.84,252.5,252.84,4960.0,252.66,252.84,252.5,252.84,4960.0
2020-10-22 12:20:00,252.76,252.8,252.12,252.26,4866.0,252.76,252.8,252.12,252.26,4866.0
2020-10-22 12:25:00,252.27,252.35,252.02,252.09,2400.0,252.27,252.35,252.02,252.09,2400.0
2020-10-22 12:30:00,252.18,252.28,251.54,251.57,13443.0,252.18,252.28,251.54,251.57,13443.0
2020-10-22 12:35:00,251.66,251.79,251.59,251.79,2269.0,251.66,251.79,251.59,251.79,2269.0
2020-10-22 12:40:00,252.06,252.15,251.34,251.74,4564.0,252.06,252.15,251.34,251.74,4564.0
2020-10-22 12:45:00,251.84,252.42,251.84,252.42,2949.0,251.84,252.42,251.84,252.42,2949.0
2020-10-22 12:50:00,252.48,252.93,252.48,252.85,3973.0,252.48,252.93,252.48,252.85,3973.0
2020-10-22 12:55:00,252.95,253.5,252.94,253.32,7984.0,252.95,253.5,252.94,253.32,7984.0
2020-10-22 13:00:00,253.24,253.93,253.24,253.86,27685.0,253.24,253.93,253.24,253.86,27685.0
2020-10-22 13:05:00,253.93,253.97,253.22,253.88,4423.0,253.93,253.97,253.22,253.88,4423.0
2020-10-22 13:10:00,253.88,254.74,253.88,254.56,6526.0,253.88,254.74,253.88,254.56,6526.0
2020-10-22 13:15:00,254.65,254.65,254.1,254.37,2850.0,254.65,254.65,254.1,254.37,2850.0
2020-10-22 13:20:00,254.37,254.45,254.13,254.15,3463.0,254.37,254.45,254.13,254.15,3463.0
2020-10-22 13:25:00,254.3,254.34,254.07,254.1,4541.0,254.3,254.34,254.07,254.1,4541.0
2020-10-22 13:30:00,254.26,254.48,253.62,253.83,3826.0,254.26,254.48,253.62,253.83,3826.0
2020-10-22 13:35:00,253.84,254.2,253.62,254.1,4737.0,253.84,254.2,253.62,254.1,4737.0
2020-10-22 13:40:00,254.28,254.77,254.16,254.6,6095.0,254.28,254.77,254.16,254.6,6095.0
2020-10-22 13:45:00,254.58,254.71,254.28,254.29,4417.0,254.58,254.71,254.28,254.29,4417.0
2020-10-22 13:50:00,254.41,255.48,254.34,255.28,5921.0,254.41,255.48,254.34,255.28,5921.0
2020-10-22 13:55:00,255.38,255.56,254.89,254.89,5460.0,255.38,255.56,254.89,254.89,5460.0
2020-10-22 14:00:00,254.92,255.16,254.42,254.43,7694.0,254.92,255.16,254.42,254.43,7694.0
2020-10-22 14:05:00,254.51,254.54,253.77,253.83,4388.0,254.51,254.54,253.77,253.83,4388.0
2020-10-22 14:10:00,253.97,253.97,253.58,253.68,5037.0,253.97,253.97,253.58,253.68,5037.0
2020-10-22 14:15:00,253.74,254.5,253.63,254.46,10760.0,253.74,254.5,253.63,254.46,10760.0
2020-10-22 14:20:00,254.41,254.63,254.12,254.63,4213.0,254.41,254.63,254.12,254.63,4213.0
2020-10-22 14:25:00,254.63,254.63,254.17,254.17,6715.0,254.63,254.63,254.17,254.17,6715.0
2020-10-22 14:30:00,254.01,254.03,253.73,254.03,4182.0,254.01,254.03,253.73,254.03,4182.0
2020-10-22 14:35:00,254.08,254.19,253.59,253.74,2921.0,254.08,254.19,253.59,253.74,2921.0
2020-10-22 14:40:00,253.79,253.8,253.24,253.39,3882.0,253.79,253.8,253.24,253.39,3882.0
2020-10-22 14:45:00,253.27,253.41,252.93,252.93,8872.0,253.27,253.41,252.93,252.93,8872.0
2020-10-22 14:50:00,252.97,253.37,252.64,253.17,10775.0,252.97,253.37,252.64,253.17,10775.0
2020-10-22 14:55:00,253.13,253.28,252.85,252.89,5546.0,253.13,253.28,252.85,252.89,5546.0
2020-10-22 15:00:00,253.0,253.15,252.9,252.94,4608.0,253.0,253.15,252.9,252.94,4608.0
2020-10-22 15:05:00,252.84,252.9,252.27,252.42,3659.0,252.84,252.9,252.27,252.42,3659.0
2020-10-22 15:10:00,252.45,252.67,252.22,252.37,3731.0,252.45,252.67,252.22,252.37,3731.0
2020-10-22 15:15:00,252.38,252.59,252.12,252.26,9010.0,252.38,252.59,252.12,252.26,9010.0
2020-10-22 15:20:00,252.33,252.43,252.17,252.31,8300.0,252.33,252.43,252.17,252.31,8300.0
2020-10-22 15:25:00,252.3,252.71,252.24,252.69,4914.0,252.3,252.71,252.24,252.69,4914.0
2020-10-22 15:30:00,252.77,253.03,252.69,252.97,8464.0,252.77,253.03,252.69,252.97,8464.0
2020-10-22 15:35:00,253.06,253.42,253.06,253.12,5435.0,253.06,253.42,253.06,253.12,5435.0
2020-10-22 15:40:00,253.05,253.5,253.05,253.21,7402.0,253.05,253.5,253.05,253.21,7402.0
2020-10-22 15:45:00,253.29,253.3,252.92,253.19,5960.0,253.29,253.3,252.92,253.19,5960.0
2020-10-22 15:50:00,253.23,253.31,252.63,253.0,11994.0,253.23,253.31,252.63,253.0,11994.0
2020-10-22 15:55:00,253.02,253.24,252.64,252.72,26381.0,253.02,253.24,252.64,252.72,26381.0
2020-10-23 09:30:00,253.27,254.65,251.33,251.33,21023.0,253.27,254.65,251.33,251.33,21023.0
2020-10-23 09:35:00,251.2,252.59,250.94,252.34,7347.0,251.2,252.59,250.94,252.34,7347.0
2020-10-23 09:40:00,252.52,252.52,251.28,251.38,900.0,252.52,252.52,251.28,251.38,900.0
2020-10-23 09:45:00,251.29,252.0,251.14,251.43,7942.0,251.29,252.0,251.14,251.43,7942.0
2020-10-23 09:50:00,251.19,251.35,250.3,250.44,6946.0,251.19,251.35,250.3,250.44,6946.0
2020-10-23 09:55:00,250.59,251.18,250.27,250.5,3091.0,250.59,251.18,250.27,250.5,3091.0
2020-10-23 10:00:00,251.02,251.02,249.9,250.43,3142.0,251.02,251.02,249.9,250.43,3142.0
2020-10-23 10:05:00,250.21,251.38,250.21,251.38,3913.0,250.21,251.38,250.21,251.38,3913.0
2020-10-23 10:10:00,251.15,251.97,250.52,251.84,2300.0,251.15,251.97,250.52,251.84,2300.0
2020-10-23 10:15:00,252.15,252.95,252.14,252.86,3176.0,252.15,252.95,252.14,252.86,3176.0
2020-10-23 10:20:00,252.89,252.89,251.71,251.71,1902.0,252.89,252.89,251.71,251.71,1902.0
2020-10-23 10:25:00,251.89,252.33,251.87,252.32,3667.0,251.89,252.33,251.87,252.32,3667.0
2020-10-23 10:30:00,251.95,252.47,251.95,252.43,6298.0,251.95,252.47,251.95,252.43,6298.0
2020-10-23 10:35:00,252.26,252.64,251.66,251.67,4258.0,252.26,252.64,251.66,251.67,4258.0
2020-10-23 10:40:00,251.92,252.68,251.73,251.73,2600.0,251.92,252.68,251.73,251.73,2600.0
2020-10-23 10:45:00,251.89,252.17,251.81,251.83,1371.0,251.89,252.17,251.81,251.83,1371.0
2020-10-23 10:50:00,251.73,251.83,251.33,251.83,2174.0,251.73,251.83,251.33,251.83,2174.0
2020-10-23 10:55:00,251.74,253.14,251.6,253.03,5730.0,251.74,253.14,251.6,253.03,5730.0
2020-10-23 11:00:00,252.94,253.58,252.89,253.44,3676.0,252.94,253.58,252.89,253.44,3676.0
2020-10-23 11:05:00,253.43,254.09,253.42,253.91,2410.0,253.43,254.09,253.42,253.91,2410.0
2020-10-23 11:10:00,253.8,253.96,253.43,253.67,2309.0,253.8,253.96,253.43,253.67,2309.0
2020-10-23 11:15:00,253.63,253.63,253.04,253.17,3000.0,253.63,253.63,253.04,253.17,3000.0
2020-10-23 11:20:00,253.26,253.26,252.04,252.16,6982.0,253.26,253.26,252.04,252.16,6982.0
2020-10-23 11:25:00,252.19,252.58,252.16,252.3,5540.0,252.19,252.58,252.16,252.3,5540.0
2020-10-23 11:30:00,252.29,252.64,252.2,252.21,2014.0,252.29,252.64,252.2,252.21,2014.0
2020-10-23 11:35:00,252.06,252.18,251.77,251.83,2500.0,252.06,252.18,251.77,251.83,2500.0
2020-10-23 11:40:00,251.83,252.98,251.65,252.9,5129.0,251.83,252.98,251.65,252.9,5129.0
2020-10-23 11:45:00,252.87,252.9,251.66,251.82,2184.0,252.87,252.9,251.66,251.82,2184.0
2020-10-23 11:50:00,251.91,252.26,251.9,252.12,1307.0,251.91,252.26,251.9,252.12,1307.0
2020-10-23 11:55:00,252.12,252.58,252.0,252.58,1078.0,252.12,252.58,252.0,252.58,1078.0
2020-10-23 12:00:00,252.58,252.73,252.47,252.73,1563.0,252.58,252.73,252.47,252.73,1563.0
2020-10-23 12:05:00,253.02,253.28,252.78,253.27,2400.0,253.02,253.28,252.78,253.27,2400.0
2020-10-23 12:10:00,253.06,253.29,252.97,253.0,2923.0,253.06,253.29,252.97,253.0,2923.0
2020-10-23 12:15:00,253.0,253.21,252.36,253.0,3000.0,253.0,253.21,252.36,253.0,3000.0
2020-10-23 12:20:00,252.76,252.82,252.41,252.57,1100.0,252.76,252.82,252.41,252.57,1100.0
2020-10-23 12:25:00,252.48,252.67,252.46,252.6,1293.0,252.48,252.67,252.46,252.6,1293.0
2020-10-23 12:30:00,252.46,252.93,252.46,252.9,2045.0,252.46,252.93,252.46,252.9,2045.0
2020-10-23 12:35:00,252.97,252.98,252.81,252.87,1658.0,252.97,252.98,252.81,252.87,1658.0
2020-10-23 12:40:00,252.89,253.39,252.89,253.03,1050.0,252.89,253.39,252.89,253.03,1050.0
2020-10-23 12:45:00,253.05,253.25,253.05,253.23,1200.0,253.05,253.25,253.05,253.23,1200.0
2020-10-23 12:50:00,253.04,253.38,253.04,253.21,1246.0,253.04,253.38,253.04,253.21,1246.0
2020-10-23 12:55:00,253.33,253.51,252.87,252.87,3672.0,253.33,253.51,252.87,252.87,3672.0
2020-10-23 13:00:00,253.13,253.6,253.13,253.56,1028.0,253.13,253.6,253.13,253.56,1028.0
2020-10-23 13:05:00,253.63,253.92,253.59,253.92,1500.0,253.63,253.92,253.59,253.92,1500.0
2020-10-23 13:10:00,254.0,254.1,253.69,253.69,2016.0,254.0,254.1,253.69,253.69,2016.0
2020-10-23 13:15:00,253.7,253.7,253.46,253.63,1850.0,253.7,253.7,253.46,253.63,1850.0
2020-10-23 13:20:00,253.7,253.86,253.68,253.7,2000.0,253.7,253.86,253.68,253.7,2000.0
2020-10-23 13:25:00,253.75,253.79,253.66,253.69,1100.0,253.75,253.79,253.66,253.69,1100.0
2020-10-23 13:30:00,253.77,253.99,253.63,253.65,4113.0,253.77,253.99,253.63,253.65,4113.0
2020-10-23 13:35:00,253.76,253.81,253.46,253.51,4442.0,253.76,253.81,253.46,253.51,4442.0
2020-10-23 13:40:00,253.46,253.65,253.24,253.34,6899.0,253.46,253.65,253.24,253.34,6899.0
2020-10-23 13:45:00,253.34,253.51,253.2,253.4,3401.0,253.34,253.51,253.2,253.4,3401.0
2020-10-23 13:50:00,253.63,254.05,253.62,253.93,4211.0,253.63,254.05,253.62,253.93,4211.0
2020-10-23 13:55:00,254.01,254.09,253.67,253.67,2579.0,254.01,254.09,253.67,253.67,2579.0
2020-10-23 14:00:00,253.71,254.38,253.71,254.33,3115.0,253.71,254.38,253.71,254.33,3115.0
2020-10-23 14:05:00,254.33,254.62,254.31,254.52,3296.0,254.33,254.62,254.31,254.52,3296.0
2020-10-23 14:10:00,254.65,254.65,254.29,254.29,1811.0,254.65,254.65,254.29,254.29,1811.0
2020-10-23 14:15:00,254.31,254.58,254.24,254.49,4114.0,254.31,254.58,254.24,254.49,4114.0
2020-10-23 14:20:00,254.44,254.44,254.2,254.26,2950.0,254.44,254.44,254.2,254.26,2950.0
2020-10-23 14:25:00,254.32,254.43,254.2,254.43,1000.0,254.32,254.43,254.2,254.43,1000.0
2020-10-23 14:30:00,254.4,254.43,254.27,254.28,2700.0,254.4,254.43,254.27,254.28,2700.0
2020-10-23 14:35:00,254.18,254.18,254.0,254.16,3125.0,254.18,254.18,254.0,254.16,3125.0
2020-10-23 14:40:00,254.12,254.2,253.97,253.98,1600.0,254.12,254.2,253.97,253.98,1600.0
2020-10-23 14:45:00,253.89,253.99,253.7,253.99,3758.0,253.89,253.99,253.7,253.99,3758.0
2020-10-23 14:50:00,254.07,254.25,253.68,253.71,3149.0,254.07,254.25,253.68,253.71,3149.0
2020-10-23 14:55:00,253.71,254.09,253.45,253.76,4071.0,253.71,254.09,253.45,253.76,4071.0
2020-10-23 15:00:00,253.69,253.99,253.51,253.94,3657.0,253.69,253.99,253.51,253.94,3657.0
2020-10-23 15:05:00,253.81,253.95,253.73,253.95,7120.0,253.81,253.95,253.73,253.95,7120.0
2020-10-23 15:10:00,253.94,254.42,253.9,254.41,21021.0,253.94,254.42,253.9,254.41,21021.0
2020-10-23 15:15:00,254.39,254.48,254.26,254.36,6301.0,254.39,254.48,254.26,254.36,6301.0
2020-10-23 15:20:00,254.4,254.51,254.26,254.32,5746.0,254.4,254.51,254.26,254.32,5746.0
2020-10-23 15:25:00,254.2,254.2,253.95,253.98,3926.0,254.2,254.2,253.95,253.98,3926.0
2020-10-23 15:30:00,253.99,254.06,253.76,253.84,8145.0,253.99,254.06,253.76,253.84,8145.0
2020-10-23 15:35:00,253.8,254.06,253.8,254.0,4041.0,253.8,254.06,253.8,254.0,4041.0
2020-10-23 15:40:00,253.99,254.29,253.98,254.28,4272.0,253.99,254.29,253.98,254.28,4272.0
2020-10-23 15:45:00,254.25,254.44,254.18,254.35,3551.0,254.25,254.44,254.18,254.35,3551.0
2020-10-23 15:50:00,254.3,254.41,254.01,254.39,9434.0,254.3,254.41,254.01,254.39,9434.0
2020-10-23 15:55:00,254.27,254.56,254.16,254.37,15337.0,254.27,254.56,254.16,254.37,15337.0
2020-10-26 09:30:00,251.59,252.35,251.0,251.95,22238.0,251.59,252.35,251.0,251.95,22238.0
2020-10-26 09:35:00,252.52,253.57,252.27,253.32,9254.0,252.52,253.57,252.27,253.32,9254.0
2020-10-26 09:40:00,253.5,253.67,252.2,253.03,5887.0,253.5,253.67,252.2,253.03,5887.0
2020-10-26 09:45:00,253.01,253.02,252.45,253.0,4620.0,253.01,253.02,252.45,253.0,4620.0
2020-10-26 09:50:00,252.76,253.97,252.7,253.89,7714.0,252.76,253.97,252.7,253.89,7714.0
2020-10-26 09:55:00,253.83,254.35,253.51,254.06,9528.0,253.83,254.35,253.51,254.06,9528.0
2020-10-26 10:00:00,253.92,254.65,253.63,254.34,6242.0,253.92,254.65,253.63,254.34,6242.0
2020-10-26 10:05:00,254.46,254.55,253.59,253.77,6661.0,254.46,254.55,253.59,253.77,6661.0
2020-10-26 10:10:00,253.6,253.83,252.84,252.84,7994.0,253.6,253.83,252.84,252.84,7994.0
2020-10-26 10:15:00,253.03,253.62,252.86,253.53,6897.0,253.03,253.62,252.86,253.53,6897.0
2020-10-26 10:20:00,253.47,253.76,252.27,252.32,4317.0,253.47,253.76,252.27,252.32,4317.0
2020-10-26 10:25:00,252.34,252.37,251.29,251.32,5273.0,252.34,252.37,251.29,251.32,5273.0
2020-10-26 10:30:00,251.25,251.33,250.93,251.21,3704.0,251.25,251.33,250.93,251.21,3704.0
2020-10-26 10:35:00,251.12,251.74,250.82,251.73,3254.0,251.12,251.74,250.82,251.73,3254.0
2020-10-26 10:40:00,251.56,251.82,251.18,251.5,4122.0,251.56,251.82,251.18,251.5,4122.0
2020-10-26 10:45:00,251.34,251.36,250.33,250.48,3753.0,251.34,251.36,250.33,250.48,3753.0
2020-10-26 10:50:00,250.25,250.52,249.31,249.52,8846.0,250.25,250.52,249.31,249.52,8846.0
2020-10-26 10:55:00,249.6,249.65,248.36,248.72,7510.0,249.6,249.65,248.36,248.72,7510.0
2020-10-26 11:00:00,248.76,248.91,248.2,248.78,11077.0,248.76,248.91,248.2,248.78,11077.0
2020-10-26 11:05:00,248.54,248.54,247.72,248.31,3747.0,248.54,248.54,247.72,248.31,3747.0
2020-10-26 11:10:00,248.31,248.4,247.88,248.34,8386.0,248.31,248.4,247.88,248.34,8386.0
2020-10-26 11:15:00,248.04,248.04,247.31,247.84,7496.0,248.04,248.04,247.31,247.84,7496.0
2020-10-26 11:20:00,247.69,248.35,247.56,248.04,14095.0,247.69,248.35,247.56,248.04,14095.0
2020-10-26 11:25:00,247.94,248.62,247.94,248.12,7272.0,247.94,248.62,247.94,248.12,7272.0
2020-10-26 11:30:00,248.12,248.52,247.4,247.4,7320.0,248.12,248.52,247.4,247.4,7320.0
2020-10-26 11:35:00,247.4,247.81,247.25,247.63,5564.0,247.4,247.81,247.25,247.63,5564.0
2020-10-26 11:40:00,247.53,247.76,246.69,247.09,12466.0,247.53,247.76,246.69,247.09,12466.0
2020-10-26 11:45:00,247.28,247.91,247.28,247.64,3313.0,247.28,247.91,247.28,247.64,3313.0
2020-10-26 11:50:00,247.65,248.6,247.52,248.56,10942.0,247.65,248.6,247.52,248.56,10942.0
2020-10-26 11:55:00,248.63,248.63,247.11,247.11,14586.0,248.63,248.63,247.11,247.11,14586.0
2020-10-26 12:00:00,247.24,247.79,246.89,247.79,7168.0,247.24,247.79,246.89,247.79,7168.0
2020-10-26 12:05:00,247.81,247.91,247.3,247.73,4995.0,247.81,247.91,247.3,247.73,4995.0
2020-10-26 12:10:00,247.91,248.16,247.84,247.84,4963.0,247.91,248.16,247.84,247.84,4963.0
2020-10-26 12:15:00,247.99,248.4,247.78,248.4,11073.0,247.99,248.4,247.78,248.4,11073.0
2020-10-26 12:20:00,248.47,248.77,247.95,248.75,11722.0,248.47,248.77,247.95,248.75,11722.0
2020-10-26 12:25:00,248.76,249.11,248.65,249.02,6976.0,248.76,249.11,248.65,249.02,6976.0
2020-10-26 12:30:00,248.99,249.11,248.36,248.42,18136.0,248.99,249.11,248.36,248.42,18136.0
2020-10-26 12:35:00,248.54,248.55,248.06,248.27,5952.0,248.54,248.55,248.06,248.27,5952.0
2020-10-26 12:40:00,248.22,248.56,248.21,248.5,10457.0,248.22,248.56,248.21,248.5,10457.0
2020-10-26 12:45:00,248.32,248.35,247.71,247.76,8642.0,248.32,248.35,247.71,247.76,8642.0
2020-10-26 12:50:00,247.76,248.2,247.39,247.52,26144.0,247.76,248.2,247.39,247.52,26144.0
2020-10-26 12:55:00,247.47,247.93,247.46,247.83,7101.0,247.47,247.93,247.46,247.83,7101.0
2020-10-26 13:00:00,247.91,248.04,247.5,247.76,18836.0,247.91,248.04,247.5,247.76,18836.0
2020-10-26 13:05:00,247.75,247.75,246.99,247.49,21574.0,247.75,247.75,246.99,247.49,21574.0
2020-10-26 13:10:00,247.56,248.13,247.55,248.13,5924.0,247.56,248.13,247.55,248.13,5924.0
2020-10-26 13:15:00,248.12,248.55,247.7,247.99,7907.0,248.12,248.55,247.7,247.99,7907.0
2020-10-26 13:20:00,248.03,248.45,247.8,247.86,8931.0,248.03,248.45,247.8,247.86,8931.0
2020-10-26 13:25:00,247.95,247.97,247.38,247.61,6512.0,247.95,247.97,247.38,247.61,6512.0
2020-10-26 13:30:00,247.5,247.58,246.98,246.98,4396.0,247.5,247.58,246.98,246.98,4396.0
2020-10-26 13:35:00,246.88,247.08,246.61,246.73,5225.0,246.88,247.08,246.61,246.73,5225.0
2020-10-26 13:40:00,246.7,246.76,246.4,246.58,5872.0,246.7,246.76,246.4,246.58,5872.0
2020-10-26 13:45:00,246.58,246.86,246.58,246.86,3050.0,246.58,246.86,246.58,246.86,3050.0
2020-10-26 13:50:00,246.81,247.37,246.81,247.37,7637.0,246.81,247.37,246.81,247.37,7637.0
2020-10-26 13:55:00,247.19,247.41,246.83,247.41,3700.0,247.19,247.41,246.83,247.41,3700.0
2020-10-26 14:00:00,247.29,247.48,247.13,247.14,3622.0,247.29,247.48,247.13,247.14,3622.0
2020-10-26 14:05:00,247.15,247.48,247.05,247.05,4463.0,247.15,247.48,247.05,247.05,4463.0
2020-10-26 14:10:00,247.01,247.33,246.95,247.28,12605.0,247.01,247.33,246.95,247.28,12605.0
2020-10-26 14:15:00,247.34,248.02,247.34,247.7,4094.0,247.34,248.02,247.34,247.7,4094.0
2020-10-26 14:20:00,247.5,247.54,247.28,247.3,4670.0,247.5,247.54,247.28,247.3,4670.0
2020-10-26 14:25:00,247.35,248.25,247.16,248.24,5416.0,247.35,248.25,247.16,248.24,5416.0
2020-10-26 14:30:00,248.2,248.29,248.0,248.1,4878.0,248.2,248.29,248.0,248.1,4878.0
2020-10-26 14:35:00,247.91,248.25,247.57,248.22,8074.0,247.91,248.25,247.57,248.22,8074.0
2020-10-26 14:40:00,248.16,248.47,247.89,248.09,8356.0,248.16,248.47,247.89,248.09,8356.0
2020-10-26 14:45:00,247.95,247.95,247.35,247.52,5311.0,247.95,247.95,247.35,247.52,5311.0
2020-10-26 14:50:00,247.52,248.31,247.51,248.27,7991.0,247.52,248.31,247.51,248.27,7991.0
2020-10-26 14:55:00,248.35,248.64,248.12,248.3,4202.0,248.35,248.64,248.12,248.3,4202.0
2020-10-26 15:00:00,248.22,248.62,248.11,248.27,14769.0,248.22,248.62,248.11,248.27,14769.0
2020-10-26 15:05:00,248.16,248.16,247.5,247.74,6785.0,248.16,248.16,247.5,247.74,6785.0
2020-10-26 15:10:00,247.73,247.98,247.37,247.53,9305.0,247.73,247.98,247.37,247.53,9305.0
2020-10-26 15:15:00,247.64,248.05,247.38,247.38,6562.0,247.64,248.05,247.38,247.38,6562.0
2020-10-26 15:20:00,247.33,248.11,247.33,247.9,14334.0,247.33,248.11,247.33,247.9,14334.0
2020-10-26 15:25:00,247.88,248.31,247.81,248.24,6689.0,247.88,248.31,247.81,248.24,6689.0
2020-10-26 15:30:00,248.37,249.18,247.93,249.06,11992.0,248.37,249.18,247.93,249.06,11992.0
2020-10-26 15:35:00,249.14,249.21,248.48,249.17,12492.0,249.14,249.21,248.48,249.17,12492.0
2020-10-26 15:40:00,249.11,249.5,248.92,248.99,9272.0,249.11,249.5,248.92,248.99,9272.0
2020-10-26 15:45:00,248.93,249.04,247.86,247.86,12562.0,248.93,249.04,247.86,247.86,12562.0
2020-10-26 15:50:00,247.95,248.41,247.62,248.02,32505.0,247.95,248.41,247.62,248.02,32505.0
2020-10-26 15:55:00,248.13,249.3,248.13,249.13,49579.0,248.13,249.3,248.13,249.13,49579.0
2020-10-27 09:30:00,251.29,252.32,250.59,251.38,15531.0,251.29,252.32,250.59,251.38,15531.0
2020-10-27 09:35:00,252.28,253.47,252.21,253.0,3531.0,252.28,253.47,252.21,253.0,3531.0
2020-10-27 09:40:00,252.41,253.55,251.84,253.16,13289.0,252.41,253.55,251.84,253.16,13289.0
2020-10-27 09:45:00,253.26,253.88,252.23,252.55,5142.0,253.26,253.88,252.23,252.55,5142.0
2020-10-27 09:50:00,252.5,253.24,252.5,253.09,3082.0,252.5,253.24,252.5,253.09,3082.0
2020-10-27 09:55:00,253.17,253.18,252.08,252.21,3951.0,253.17,253.18,252.08,252.21,3951.0
2020-10-27 10:00:00,251.47,252.29,251.47,251.54,3854.0,251.47,252.29,251.47,251.54,3854.0
2020-10-27 10:05:00,250.55,251.49,250.55,251.41,2774.0,250.55,251.49,250.55,251.41,2774.0
2020-10-27 10:10:00,251.31,251.67,250.85,250.96,6047.0,251.31,251.67,250.85,250.96,6047.0
2020-10-27 10:15:00,251.04,251.54,250.39,250.73,9928.0,251.04,251.54,250.39,250.73,9928.0
2020-10-27 10:20:00,250.49,250.89,250.26,250.27,10320.0,250.49,250.89,250.26,250.27,10320.0
2020-10-27 10:25:00,250.45,251.2,250.32,251.13,5545.0,250.45,251.2,250.32,251.13,5545.0
2020-10-27 10:30:00,251.0,251.57,250.65,251.57,5408.0,251.0,251.57,250.65,251.57,5408.0
2020-10-27 10:35:00,251.72,252.1,251.31,251.71,5374.0,251.72,252.1,251.31,251.71,5374.0
2020-10-27 10:40:00,251.71,251.86,250.99,251.49,2002.0,251.71,251.86,250.99,251.49,2002.0
2020-10-27 10:45:00,251.63,252.44,251.43,252.25,3736.0,251.63,252.44,251.43,252.25,3736.0
2020-10-27 10:50:00,252.44,252.5,251.77,251.96,2663.0,252.44,252.5,251.77,251.96,2663.0
2020-10-27 10:55:00,252.0,252.1,251.57,251.64,7949.0,252.0,252.1,251.57,251.64,7949.0
2020-10-27 11:00:00,251.36,252.15,251.21,251.92,2864.0,251.36,252.15,251.21,251.92,2864.0
2020-10-27 11:05:00,252.13,252.24,251.72,251.98,1218.0,252.13,252.24,251.72,251.98,1218.0
2020-10-27 11:10:00,252.25,252.36,251.91,252.16,4364.0,252.25,252.36,251.91,252.16,4364.0
2020-10-27 11:15:00,252.17,252.17,252.0,252.05,414.0,252.17,252.17,252.0,252.05,414.0
2020-10-27 11:20:00,252.2,252.2,251.8,251.98,5027.0,252.2,252.2,251.8,251.98,5027.0
2020-10-27 11:25:00,252.32,252.38,251.75,251.82,3544.0,252.32,252.38,251.75,251.82,3544.0
2020-10-27 11:30:00,251.74,251.78,251.24,251.41,1729.0,251.74,251.78,251.24,251.41,1729.0
2020-10-27 11:35:00,251.42,252.16,251.33,252.16,3454.0,251.42,252.16,251.33,252.16,3454.0
2020-10-27 11:40:00,252.26,252.39,252.0,252.0,4325.0,252.26,252.39,252.0,252.0,4325.0
2020-10-27 11:45:00,251.97,251.97,251.68,251.68,3037.0,251.97,251.97,251.68,251.68,3037.0
2020-10-27 11:50:00,251.72,252.28,251.62,252.12,3438.0,251.72,252.28,251.62,252.12,3438.0
2020-10-27 11:55:00,252.08,252.85,252.03,252.66,5063.0,252.08,252.85,252.03,252.66,5063.0
2020-10-27 12:00:00,252.65,252.85,252.41,252.42,4078.0,252.65,252.85,252.41,252.42,4078.0
2020-10-27 12:05:00,252.46,252.49,252.08,252.45,3620.0,252.46,252.49,252.08,252.45,3620.0
2020-10-27 12:10:00,252.58,252.58,252.02,252.03,4045.0,252.58,252.58,252.02,252.03,4045.0
2020-10-27 12:15:00,251.76,252.04,251.66,252.04,1617.0,251.76,252.04,251.66,252.04,1617.0
2020-10-27 12:20:00,251.96,252.25,251.72,251.72,10203.0,251.96,252.25,251.72,251.72,10203.0
2020-10-27 12:25:00,251.84,251.9,251.82,251.9,551.0,251.84,251.9,251.82,251.9,551.0
2020-10-27 12:30:00,251.58,251.65,251.42,251.46,2400.0,251.58,251.65,251.42,251.46,2400.0
2020-10-27 12:35:00,251.46,252.05,251.37,252.02,13927.0,251.46,252.05,251.37,252.02,13927.0
2020-10-27 12:40:00,252.01,252.08,251.61,251.72,3206.0,252.01,252.08,251.61,251.72,3206.0
2020-10-27 12:45:00,251.46,252.03,251.45,251.83,2127.0,251.46,252.03,251.45,251.83,2127.0
2020-10-27 12:50:00,251.8,251.9,251.75,251.84,1223.0,251.8,251.9,251.75,251.84,1223.0
2020-10-27 12:55:00,251.8,252.02,251.55,251.73,2233.0,251.8,252.02,251.55,251.73,2233.0
2020-10-27 13:00:00,251.95,252.18,251.93,252.18,742.0,251.95,252.18,251.93,252.18,742.0
2020-10-27 13:05:00,252.23,252.26,252.02,252.07,600.0,252.23,252.26,252.02,252.07,600.0
2020-10-27 13:10:00,252.07,252.07,251.51,251.83,4041.0,252.07,252.07,251.51,251.83,4041.0
2020-10-27 13:15:00,251.83,251.97,251.51,251.52,2826.0,251.83,251.97,251.51,251.52,2826.0
2020-10-27 13:20:00,251.71,252.05,251.66,252.04,2200.0,251.71,252.05,251.66,252.04,2200.0
2020-10-27 13:25:00,251.95,252.14,251.68,251.97,3743.0,251.95,252.14,251.68,251.97,3743.0
2020-10-27 13:30:00,252.1,252.57,251.94,252.55,4345.0,252.1,252.57,251.94,252.55,4345.0
2020-10-27 13:35:00,252.48,252.62,252.36,252.49,1968.0,252.48,252.62,252.36,252.49,1968.0
2020-10-27 13:40:00,252.49,252.88,252.49,252.6,2540.0,252.49,252.88,252.49,252.6,2540.0
2020-10-27 13:45:00,252.96,252.97,252.66,252.82,1449.0,252.96,252.97,252.66,252.82,1449.0
2020-10-27 13:50:00,252.97,253.0,252.38,252.55,1500.0,252.97,253.0,252.38,252.55,1500.0
2020-10-27 13:55:00,252.47,252.48,252.26,252.38,871.0,252.47,252.48,252.26,252.38,871.0
2020-10-27 14:00:00,252.39,252.46,252.16,252.21,1411.0,252.39,252.46,252.16,252.21,1411.0
2020-10-27 14:05:00,252.12,252.19,251.87,252.19,2178.0,252.12,252.19,251.87,252.19,2178.0
2020-10-27 14:10:00,252.12,252.38,251.93,252.34,3218.0,252.12,252.38,251.93,252.34,3218.0
2020-10-27 14:15:00,252.42,252.42,251.67,251.71,4070.0,252.42,252.42,251.67,251.71,4070.0
2020-10-27 14:20:00,251.75,251.95,251.7,251.95,2175.0,251.75,251.95,251.7,251.95,2175.0
2020-10-27 14:25:00,252.08,252.18,251.95,252.15,1924.0,252.08,252.18,251.95,252.15,1924.0
2020-10-27 14:30:00,252.24,252.24,251.66,251.77,5220.0,252.24,252.24,251.66,251.77,5220.0
2020-10-27 14:35:00,251.82,252.0,251.67,251.8,2673.0,251.82,252.0,251.67,251.8,2673.0
2020-10-27 14:40:00,251.83,252.05,251.51,251.61,3632.0,251.83,252.05,251.51,251.61,3632.0
2020-10-27 14:45:00,251.62,251.86,251.28,251.67,3981.0,251.62,251.86,251.28,251.67,3981.0
2020-10-27 14:50:00,251.7,251.77,251.4,251.52,5966.0,251.7,251.77,251.4,251.52,5966.0
2020-10-27 14:55:00,251.78,251.89,251.51,251.76,6538.0,251.78,251.89,251.51,251.76,6538.0
2020-10-27 15:00:00,251.75,251.88,251.35,251.35,5165.0,251.75,251.88,251.35,251.35,5165.0
2020-10-27 15:05:00,251.49,251.64,251.0,251.13,3812.0,251.49,251.64,251.0,251.13,3812.0
2020-10-27 15:10:00,251.13,251.65,251.13,251.56,3005.0,251.13,251.65,251.13,251.56,3005.0
2020-10-27 15:15:00,251.55,251.55,251.17,251.34,2424.0,251.55,251.55,251.17,251.34,2424.0
2020-10-27 15:20:00,251.4,251.7,251.33,251.65,2538.0,251.4,251.7,251.33,251.65,2538.0
2020-10-27 15:25:00,251.79,251.86,251.26,251.8,3987.0,251.79,251.86,251.26,251.8,3987.0
2020-10-27 15:30:00,251.85,251.91,251.66,251.74,4157.0,251.85,251.91,251.66,251.74,4157.0
2020-10-27 15:35:00,251.66,252.12,251.51,252.08,4086.0,251.66,252.12,251.51,252.08,4086.0
2020-10-27 15:40:00,252.08,252.45,252.0,252.19,6345.0,252.08,252.45,252.0,252.19,6345.0
2020-10-27 15:45:00,252.13,252.24,251.66,251.77,4810.0,252.13,252.24,251.66,251.77,4810.0
2020-10-27 15:50:00,251.66,251.71,251.08,251.09,16139.0,251.66,251.71,251.08,251.09,16139.0
2020-10-27 15:55:00,251.08,251.19,250.42,250.47,46033.0,251.08,251.19,250.42,250.47,46033.0
2020-10-28 09:30:00,246.21,246.38,243.97,244.29,26490.0,246.21,246.38,243.97,244.29,26490.0
2020-10-28 09:35:00,244.21,244.39,242.75,243.75,13209.0,244.21,244.39,242.75,243.75,13209.0
2020-10-28 09:40:00,243.74,244.13,242.85,243.88,6656.0,243.74,244.13,242.85,243.88,6656.0
2020-10-28 09:45:00,243.81,245.29,243.67,244.28,14976.0,243.81,245.29,243.67,244.28,14976.0
2020-10-28 09:50:00,243.99,244.34,242.32,242.66,7334.0,243.99,244.34,242.32,242.66,7334.0
2020-10-28 09:55:00,242.66,243.79,242.35,243.47,5585.0,242.66,243.79,242.35,243.47,5585.0
2020-10-28 10:00:00,243.43,243.54,242.01,242.78,7419.0,243.43,243.54,242.01,242.78,7419.0
2020-10-28 10:05:00,242.4,242.83,241.72,242.37,23260.0,242.4,242.83,241.72,242.37,23260.0
2020-10-28 10:10:00,242.09,242.29,241.39,241.82,3015.0,242.09,242.29,241.39,241.82,3015.0
2020-10-28 10:15:00,241.94,241.95,240.49,240.57,6510.0,241.94,241.95,240.49,240.57,6510.0
2020-10-28 10:20:00,240.58,240.94,239.68,240.31,16708.0,240.58,240.94,239.68,240.31,16708.0
2020-10-28 10:25:00,240.25,240.59,239.27,239.55,6561.0,240.25,240.59,239.27,239.55,6561.0
2020-10-28 10:30:00,239.83,241.12,239.49,240.97,9319.0,239.83,241.12,239.49,240.97,9319.0
2020-10-28 10:35:00,240.98,241.38,240.37,240.55,9506.0,240.98,241.38,240.37,240.55,9506.0
2020-10-28 10:40:00,240.52,240.72,239.67,240.01,9972.0,240.52,240.72,239.67,240.01,9972.0
2020-10-28 10:45:00,240.23,240.32,239.47,239.74,7197.0,240.23,240.32,239.47,239.74,7197.0
2020-10-28 10:50:00,239.74,240.1,238.85,239.38,8038.0,239.74,240.1,238.85,239.38,8038.0
2020-10-28 10:55:00,239.29,239.89,238.75,239.83,6349.0,239.29,239.89,238.75,239.83,6349.0
2020-10-28 11:00:00,239.66,240.26,239.16,239.16,6052.0,239.66,240.26,239.16,239.16,6052.0
2020-10-28 11:05:00,239.38,240.29,239.24,239.91,3492.0,239.38,240.29,239.24,239.91,3492.0
2020-10-28 11:10:00,239.97,240.28,239.65,240.16,4853.0,239.97,240.28,239.65,240.16,4853.0
2020-10-28 11:15:00,240.2,240.2,239.25,239.58,7207.0,240.2,240.2,239.25,239.58,7207.0
2020-10-28 11:20:00,239.76,239.84,238.88,239.33,10841.0,239.76,239.84,238.88,239.33,10841.0
2020-10-28 11:25:00,239.26,239.31,238.87,239.17,5634.0,239.26,239.31,238.87,239.17,5634.0
2020-10-28 11:30:00,239.16,239.17,238.31,239.17,27843.0,239.16,239.17,238.31,239.17,27843.0
2020-10-28 11:35:00,239.34,239.8,239.17,239.26,6172.0,239.34,239.8,239.17,239.26,6172.0
2020-10-28 11:40:00,239.02,239.88,239.0,239.53,6130.0,239.02,239.88,239.0,239.53,6130.0
2020-10-28 11:45:00,239.68,239.85,239.33,239.49,4801.0,239.68,239.85,239.33,239.49,4801.0
2020-10-28 11:50:00,239.34,239.76,239.09,239.59,6473.0,239.34,239.76,239.09,239.59,6473.0
2020-10-28 11:55:00,239.33,239.73,239.28,239.36,3700.0,239.33,239.73,239.28,239.36,3700.0
2020-10-28 12:00:00,239.25,239.88,239.07,239.87,23748.0,239.25,239.88,239.07,239.87,23748.0
2020-10-28 12:05:00,239.7,239.92,239.46,239.54,2700.0,239.7,239.92,239.46,239.54,2700.0
2020-10-28 12:10:00,239.53,239.81,239.25,239.68,4252.0,239.53,239.81,239.25,239.68,4252.0
2020-10-28 12:15:00,239.69,239.78,239.46,239.56,3767.0,239.69,239.78,239.46,239.56,3767.0
2020-10-28 12:20:00,239.47,239.6,239.25,239.53,36751.0,239.47,239.6,239.25,239.53,36751.0
2020-10-28 12:25:00,239.57,239.57,238.59,238.81,10642.0,239.57,239.57,238.59,238.81,10642.0
2020-10-28 12:30:00,238.73,238.83,238.36,238.83,5082.0,238.73,238.83,238.36,238.83,5082.0
2020-10-28 12:35:00,238.78,238.9,238.26,238.26,3755.0,238.78,238.9,238.26,238.26,3755.0
2020-10-28 12:40:00,238.26,238.56,238.2,238.31,3886.0,238.26,238.56,238.2,238.31,3886.0
2020-10-28 12:45:00,238.33,238.57,237.9,237.91,7899.0,238.33,238.57,237.9,237.91,7899.0
2020-10-28 12:50:00,237.98,238.13,237.66,238.13,4728.0,237.98,238.13,237.66,238.13,4728.0
2020-10-28 12:55:00,237.96,238.17,237.35,237.56,3890.0,237.96,238.17,237.35,237.56,3890.0
2020-10-28 13:00:00,237.49,237.7,237.12,237.31,15855.0,237.49,237.7,237.12,237.31,15855.0
2020-10-28 13:05:00,237.24,237.68,237.24,237.5,2001.0,237.24,237.68,237.24,237.5,2001.0
2020-10-28 13:10:00,237.41,237.44,236.7,237.11,5251.0,237.41,237.44,236.7,237.11,5251.0
2020-10-28 13:15:00,237.16,238.0,237.08,238.0,10959.0,237.16,238.0,237.08,238.0,10959.0
2020-10-28 13:20:00,237.86,237.86,237.48,237.78,4774.0,237.86,237.86,237.48,237.78,4774.0
2020-10-28 13:25:00,237.77,238.22,237.77,238.17,4446.0,237.77,238.22,237.77,238.17,4446.0
2020-10-28 13:30:00,238.26,238.59,237.79,238.58,3506.0,238.26,238.59,237.79,238.58,3506.0
2020-10-28 13:35:00,238.75,238.92,238.36,238.39,8863.0,238.75,238.92,238.36,238.39,8863.0
2020-10-28 13:40:00,238.38,238.56,238.13,238.32,4666.0,238.38,238.56,238.13,238.32,4666.0
2020-10-28 13:45:00,238.42,238.7,238.17,238.46,5390.0,238.42,238.7,238.17,238.46,5390.0
2020-10-28 13:50:00,238.37,239.09,238.27,239.02,4567.0,238.37,239.09,238.27,239.02,4567.0
2020-10-28 13:55:00,238.96,239.1,238.78,239.1,4110.0,238.96,239.1,238.78,239.1,4110.0
2020-10-28 14:00:00,239.1,239.17,238.44,238.55,5946.0,239.1,239.17,238.44,238.55,5946.0
2020-10-28 14:05:00,238.58,239.0,238.5,238.87,4503.0,238.58,239.0,238.5,238.87,4503.0
2020-10-28 14:10:00,238.81,238.82,238.1,238.17,5150.0,238.81,238.82,238.1,238.17,5150.0
2020-10-28 14:15:00,238.05,238.07,237.64,237.91,2857.0,238.05,238.07,237.64,237.91,2857.0
2020-10-28 14:20:00,238.04,238.46,237.98,238.35,4170.0,238.04,238.46,237.98,238.35,4170.0
2020-10-28 14:25:00,238.23,238.64,238.14,238.5,4316.0,238.23,238.64,238.14,238.5,4316.0
2020-10-28 14:30:00,238.57,238.72,237.93,238.0,4174.0,238.57,238.72,237.93,238.0,4174.0
2020-10-28 14:35:00,238.05,238.13,237.38,237.38,5780.0,238.05,238.13,237.38,237.38,5780.0
2020-10-28 14:40:00,237.45,237.65,237.27,237.28,5257.0,237.45,237.65,237.27,237.28,5257.0
2020-10-28 14:45:00,237.26,237.47,237.1,237.35,4335.0,237.26,237.47,237.1,237.35,4335.0
2020-10-28 14:50:00,237.34,237.55,236.95,236.95,3692.0,237.34,237.55,236.95,236.95,3692.0
2020-10-28 14:55:00,237.01,238.26,237.0,238.26,4809.0,237.01,238.26,237.0,238.26,4809.0
2020-10-28 15:00:00,238.38,238.38,237.54,237.63,5583.0,238.38,238.38,237.54,237.63,5583.0
2020-10-28 15:05:00,237.62,238.16,237.55,238.0,4297.0,237.62,238.16,237.55,238.0,4297.0
2020-10-28 15:10:00,237.81,238.06,237.43,237.71,9364.0,237.81,238.06,237.43,237.71,9364.0
2020-10-28 15:15:00,237.58,238.21,237.46,238.01,10367.0,237.58,238.21,237.46,238.01,10367.0
2020-10-28 15:20:00,238.02,240.24,237.83,240.24,30943.0,238.02,240.24,237.83,240.24,30943.0
2020-10-28 15:25:00,240.24,240.88,239.83,239.84,13912.0,240.24,240.88,239.83,239.84,13912.0
2020-10-28 15:30:00,239.83,241.2,239.83,240.77,9534.0,239.83,241.2,239.83,240.77,9534.0
2020-10-28 15:35:00,240.68,240.68,239.53,239.65,13235.0,240.68,240.68,239.53,239.65,13235.0
2020-10-28 15:40:00,239.71,240.1,239.58,239.58,15351.0,239.71,240.1,239.58,239.58,15351.0
2020-10-28 15:45:00,239.53,239.74,238.7,238.9,17225.0,239.53,239.74,238.7,238.9,17225.0
2020-10-28 15:50:00,238.82,238.89,237.89,237.89,27463.0,238.82,238.89,237.89,237.89,27463.0
2020-10-28 15:55:00,237.89,238.14,237.58,237.64,58433.0,237.89,238.14,237.58,237.64,58433.0
2020-10-29 09:30:00,238.33,241.24,238.11,240.83,26709.0,238.33,241.24,238.11,240.83,26709.0
2020-10-29 09:35:00,240.71,242.17,240.07,240.9,15152.0,240.71,242.17,240.07,240.9,15152.0
2020-10-29 09:40:00,240.65,241.53,240.19,240.44,10188.0,240.65,241.53,240.19,240.44,10188.0
2020-10-29 09:45:00,240.42,242.43,240.09,241.0,11432.0,240.42,242.43,240.09,241.0,11432.0
2020-10-29 09:50:00,240.99,242.44,240.71,242.32,13439.0,240.99,242.44,240.71,242.32,13439.0
2020-10-29 09:55:00,242.27,243.9,242.25,243.14,11389.0,242.27,243.9,242.25,243.14,11389.0
2020-10-29 10:00:00,242.87,244.29,242.55,243.86,12666.0,242.87,244.29,242.55,243.86,12666.0
2020-10-29 10:05:00,243.91,243.91,242.85,242.94,10866.0,243.91,243.91,242.85,242.94,10866.0
2020-10-29 10:10:00,243.31,243.5,242.63,242.63,7947.0,243.31,243.5,242.63,242.63,7947.0
2020-10-29 10:15:00,242.66,244.69,242.63,243.97,12137.0,242.66,244.69,242.63,243.97,12137.0
2020-10-29 10:20:00,244.0,244.46,243.47,244.14,7908.0,244.0,244.46,243.47,244.14,7908.0
2020-10-29 10:25:00,244.44,244.44,243.72,244.0,2675.0,244.44,244.44,243.72,244.0,2675.0
2020-10-29 10:30:00,244.23,244.35,243.44,243.66,5653.0,244.23,244.35,243.44,243.66,5653.0
2020-10-29 10:35:00,243.5,243.64,242.81,242.92,12423.0,243.5,243.64,242.81,242.92,12423.0
2020-10-29 10:40:00,243.3,243.52,242.92,243.31,7984.0,243.3,243.52,242.92,243.31,7984.0
2020-10-29 10:45:00,243.43,243.48,242.8,243.24,3313.0,243.43,243.48,242.8,243.24,3313.0
2020-10-29 10:50:00,243.3,243.46,242.24,242.24,3600.0,243.3,243.46,242.24,242.24,3600.0
2020-10-29 10:55:00,242.47,242.74,242.25,242.74,3150.0,242.47,242.74,242.25,242.74,3150.0
2020-10-29 11:00:00,242.74,243.28,242.38,243.28,6919.0,242.74,243.28,242.38,243.28,6919.0
2020-10-29 11:05:00,242.77,242.77,242.11,242.53,6490.0,242.77,242.77,242.11,242.53,6490.0
2020-10-29 11:10:00,242.31,243.37,242.31,243.37,1560.0,242.31,243.37,242.31,243.37,1560.0
2020-10-29 11:15:00,243.21,243.86,242.93,243.5,5203.0,243.21,243.86,242.93,243.5,5203.0
2020-10-29 11:20:00,243.47,244.0,243.46,244.0,4262.0,243.47,244.0,243.46,244.0,4262.0
2020-10-29 11:25:00,244.06,244.29,243.88,244.0,4181.0,244.06,244.29,243.88,244.0,4181.0
2020-10-29 11:30:00,243.88,243.88,243.39,243.75,2342.0,243.88,243.88,243.39,243.75,2342.0
2020-10-29 11:35:00,243.7,243.98,243.28,243.88,6476.0,243.7,243.98,243.28,243.88,6476.0
2020-10-29 11:40:00,243.85,244.01,243.31,243.31,5116.0,243.85,244.01,243.31,243.31,5116.0
2020-10-29 11:45:00,243.49,243.9,243.25,243.54,2940.0,243.49,243.9,243.25,243.54,2940.0
2020-10-29 11:50:00,243.52,243.77,243.05,243.17,4204.0,243.52,243.77,243.05,243.17,4204.0
2020-10-29 11:55:00,243.28,243.79,242.53,242.9,4200.0,243.28,243.79,242.53,242.9,4200.0
2020-10-29 12:00:00,243.1,243.56,242.93,243.03,4400.0,243.1,243.56,242.93,243.03,4400.0
2020-10-29 12:05:00,242.92,243.38,242.88,243.22,2001.0,242.92,243.38,242.88,243.22,2001.0
2020-10-29 12:10:00,243.02,243.09,242.68,243.09,2995.0,243.02,243.09,242.68,243.09,2995.0
2020-10-29 12:15:00,243.24,243.47,243.01,243.47,2909.0,243.24,243.47,243.01,243.47,2909.0
2020-10-29 12:20:00,243.44,243.48,242.91,242.93,3800.0,243.44,243.48,242.91,242.93,3800.0
2020-10-29 12:25:00,243.04,243.25,242.82,242.82,4268.0,243.04,243.25,242.82,242.82,4268.0
2020-10-29 12:30:00,242.88,242.92,242.6,242.69,3420.0,242.88,242.92,242.6,242.69,3420.0
2020-10-29 12:35:00,242.72,243.3,242.72,242.77,4296.0,242.72,243.3,242.72,242.77,4296.0
2020-10-29 12:40:00,242.88,243.25,242.88,243.15,3336.0,242.88,243.25,242.88,243.15,3336.0
2020-10-29 12:45:00,243.2,243.34,243.06,243.24,3109.0,243.2,243.34,243.06,243.24,3109.0
2020-10-29 12:50:00,243.3,243.3,242.73,242.74,1300.0,243.3,243.3,242.73,242.74,1300.0
2020-10-29 12:55:00,242.52,242.69,242.18,242.18,710.0,242.52,242.69,242.18,242.18,710.0
2020-10-29 13:00:00,242.27,242.56,242.25,242.49,1349.0,242.27,242.56,242.25,242.49,1349.0
2020-10-29 13:05:00,242.43,242.59,241.84,242.15,2446.0,242.43,242.59,241.84,242.15,2446.0
2020-10-29 13:10:00,242.11,242.41,241.89,242.37,1921.0,242.11,242.41,241.89,242.37,1921.0
2020-10-29 13:15:00,242.33,242.33,242.15,242.31,1185.0,242.33,242.33,242.15,242.31,1185.0
2020-10-29 13:20:00,242.4,242.68,242.28,242.68,1952.0,242.4,242.68,242.28,242.68,1952.0
2020-10-29 13:25:00,242.69,243.08,242.43,243.07,2752.0,242.69,243.08,242.43,243.07,2752.0
2020-10-29 13:30:00,242.88,243.2,242.88,243.2,1500.0,242.88,243.2,242.88,243.2,1500.0
2020-10-29 13:35:00,243.18,243.25,242.96,243.15,2581.0,243.18,243.25,242.96,243.15,2581.0
2020-10-29 13:40:00,243.09,243.55,243.09,243.17,3889.0,243.09,243.55,243.09,243.17,3889.0
2020-10-29 13:45:00,243.15,243.38,242.81,242.84,3634.0,243.15,243.38,242.81,242.84,3634.0
2020-10-29 13:50:00,242.85,243.55,242.83,243.55,4674.0,242.85,243.55,242.83,243.55,4674.0
2020-10-29 13:55:00,243.56,243.98,243.42,243.95,5038.0,243.56,243.98,243.42,243.95,5038.0
2020-10-29 14:00:00,243.86,244.68,243.83,244.09,5313.0,243.86,244.68,243.83,244.09,5313.0
2020-10-29 14:05:00,244.18,244.56,243.97,244.44,5031.0,244.18,244.56,243.97,244.44,5031.0
2020-10-29 14:10:00,244.53,244.65,244.27,244.55,3000.0,244.53,244.65,244.27,244.55,3000.0
2020-10-29 14:15:00,244.55,244.9,244.55,244.77,4855.0,244.55,244.9,244.55,244.77,4855.0
2020-10-29 14:20:00,244.75,244.8,244.62,244.77,4880.0,244.75,244.8,244.62,244.77,4880.0
2020-10-29 14:25:00,244.79,245.22,244.61,245.22,6406.0,244.79,245.22,244.61,245.22,6406.0
2020-10-29 14:30:00,245.15,245.15,244.85,245.11,3671.0,245.15,245.15,244.85,245.11,3671.0
2020-10-29 14:35:00,245.03,245.03,244.72,244.73,1927.0,245.03,245.03,244.72,244.73,1927.0
2020-10-29 14:40:00,244.75,245.21,244.74,245.16,6357.0,244.75,245.21,244.74,245.16,6357.0
2020-10-29 14:45:00,245.23,245.3,244.77,244.9,3244.0,245.23,245.3,244.77,244.9,3244.0
2020-10-29 14:50:00,244.9,245.03,244.66,244.72,2350.0,244.9,245.03,244.66,244.72,2350.0
2020-10-29 14:55:00,244.89,245.03,244.6,244.64,3722.0,244.89,245.03,244.6,244.64,3722.0
2020-10-29 15:00:00,244.75,245.13,244.5,245.13,2627.0,244.75,245.13,244.5,245.13,2627.0
2020-10-29 15:05:00,245.31,245.46,244.95,244.97,2611.0,245.31,245.46,244.95,244.97,2611.0
2020-10-29 15:10:00,245.12,245.14,244.56,244.61,3945.0,245.12,245.14,244.56,244.61,3945.0
2020-10-29 15:15:00,244.66,245.14,244.35,245.14,6126.0,244.66,245.14,244.35,245.14,6126.0
2020-10-29 15:20:00,245.11,245.25,244.86,245.25,4312.0,245.11,245.25,244.86,245.25,4312.0
2020-10-29 15:25:00,245.19,245.72,244.91,244.98,10788.0,245.19,245.72,244.91,244.98,10788.0
2020-10-29 15:30:00,245.09,245.29,244.47,244.65,8033.0,245.09,245.29,244.47,244.65,8033.0
2020-10-29 15:35:00,244.65,244.65,244.23,244.4,10817.0,244.65,244.65,244.23,244.4,10817.0
2020-10-29 15:40:00,244.33,244.81,244.27,244.27,9947.0,244.33,244.81,244.27,244.27,9947.0
2020-10-29 15:45:00,244.29,245.2,244.08,244.98,13372.0,244.29,245.2,244.08,244.98,13372.0
2020-10-29 15:50:00,244.94,245.33,243.78,243.93,44747.0,244.94,245.33,243.78,243.93,44747.0
2020-10-29 15:55:00,243.92,244.16,242.67,242.7,36334.0,243.92,244.16,242.67,242.7,36334.0
2020-10-30 09:30:00,240.13,240.88,239.15,239.15,20318.0,240.13,240.88,239.15,239.15,20318.0
2020-10-30 09:35:00,239.73,241.5,239.5,240.92,8000.0,239.73,241.5,239.5,240.92,8000.0
2020-10-30 09:40:00,240.74,240.76,239.37,239.37,7036.0,240.74,240.76,239.37,239.37,7036.0
2020-10-30 09:45:00,239.37,240.04,239.19,239.3,7725.0,239.37,240.04,239.19,239.3,7725.0
2020-10-30 09:50:00,239.25,239.82,238.94,239.67,5489.0,239.25,239.82,238.94,239.67,5489.0
2020-10-30 09:55:00,239.52,240.83,239.45,240.19,15207.0,239.52,240.83,239.45,240.19,15207.0
2020-10-30 10:00:00,239.9,240.27,239.44,240.03,11112.0,239.9,240.27,239.44,240.03,11112.0
2020-10-30 10:05:00,240.01,240.83,240.01,240.21,11371.0,240.01,240.83,240.01,240.21,11371.0
2020-10-30 10:10:00,240.51,240.52,239.24,239.48,4441.0,240.51,240.52,239.24,239.48,4441.0
2020-10-30 10:15:00,239.56,239.56,238.78,238.96,3577.0,239.56,239.56,238.78,238.96,3577.0
2020-10-30 10:20:00,238.67,238.93,238.22,238.22,6836.0,238.67,238.93,238.22,238.22,6836.0
2020-10-30 10:25:00,238.27,238.27,237.52,237.71,4538.0,238.27,238.27,237.52,237.71,4538.0
2020-10-30 10:30:00,237.7,238.23,237.26,237.27,7283.0,237.7,238.23,237.26,237.27,7283.0
2020-10-30 10:35:00,237.2,237.3,236.72,237.11,3614.0,237.2,237.3,236.72,237.11,3614.0
2020-10-30 10:40:00,237.01,237.05,236.01,236.09,5776.0,237.01,237.05,236.01,236.09,5776.0
2020-10-30 10:45:00,236.31,236.46,235.09,235.57,7492.0,236.31,236.46,235.09,235.57,7492.0
2020-10-30 10:50:00,235.7,236.15,235.36,235.87,10296.0,235.7,236.15,235.36,235.87,10296.0
2020-10-30 10:55:00,235.79,236.15,235.01,235.15,7066.0,235.79,236.15,235.01,235.15,7066.0
2020-10-30 11:00:00,235.25,236.52,235.2,236.29,18238.0,235.25,236.52,235.2,236.29,18238.0
2020-10-30 11:05:00,236.23,236.63,235.93,235.93,5132.0,236.23,236.63,235.93,235.93,5132.0
2020-10-30 11:10:00,235.97,236.45,235.87,236.3,6927.0,235.97,236.45,235.87,236.3,6927.0
2020-10-30 11:15:00,236.5,236.55,235.35,235.36,7991.0,236.5,236.55,235.35,235.36,7991.0
2020-10-30 11:20:00,235.37,235.79,234.87,235.2,17931.0,235.37,235.79,234.87,235.2,17931.0
2020-10-30 11:25:00,235.13,235.13,234.39,234.79,8572.0,235.13,235.13,234.39,234.79,8572.0
2020-10-30 11:30:00,234.81,234.83,234.14,234.4,5516.0,234.81,234.83,234.14,234.4,5516.0
2020-10-30 11:35:00,234.61,234.92,234.18,234.44,4553.0,234.61,234.92,234.18,234.44,4553.0
2020-10-30 11:40:00,234.41,234.79,233.64,234.79,7548.0,234.41,234.79,233.64,234.79,7548.0
2020-10-30 11:45:00,234.78,234.89,234.33,234.86,4020.0,234.78,234.89,234.33,234.86,4020.0
2020-10-30 11:50:00,234.98,235.03,234.34,234.77,5040.0,234.98,235.03,234.34,234.77,5040.0
2020-10-30 11:55:00,234.69,234.69,233.75,234.18,5455.0,234.69,234.69,233.75,234.18,5455.0
2020-10-30 12:00:00,233.9,235.02,233.9,234.91,2751.0,233.9,235.02,233.9,234.91,2751.0
2020-10-30 12:05:00,235.0,235.41,235.0,235.1,12780.0,235.0,235.41,235.0,235.1,12780.0
2020-10-30 12:10:00,234.96,235.68,234.78,235.68,11948.0,234.96,235.68,234.78,235.68,11948.0
2020-10-30 12:15:00,235.76,236.16,235.37,236.16,3300.0,235.76,236.16,235.37,236.16,3300.0
2020-10-30 12:20:00,236.24,236.55,236.09,236.26,3616.0,236.24,236.55,236.09,236.26,3616.0
2020-10-30 12:25:00,236.15,236.96,236.05,236.91,9128.0,236.15,236.96,236.05,236.91,9128.0
2020-10-30 12:30:00,236.77,236.92,236.09,236.28,6134.0,236.77,236.92,236.09,236.28,6134.0
2020-10-30 12:35:00,236.15,236.15,235.74,236.0,3679.0,236.15,236.15,235.74,236.0,3679.0
2020-10-30 12:40:00,236.05,236.15,235.61,235.7,4633.0,236.05,236.15,235.61,235.7,4633.0
2020-10-30 12:45:00,235.6,235.72,235.47,235.47,3740.0,235.6,235.72,235.47,235.47,3740.0
2020-10-30 12:50:00,235.48,235.6,235.17,235.5,6283.0,235.48,235.6,235.17,235.5,6283.0
2020-10-30 12:55:00,235.5,235.7,235.39,235.48,28153.0,235.5,235.7,235.39,235.48,28153.0
2020-10-30 13:00:00,235.5,235.57,235.03,235.08,4336.0,235.5,235.57,235.03,235.08,4336.0
2020-10-30 13:05:00,235.08,235.23,235.0,235.16,4771.0,235.08,235.23,235.0,235.16,4771.0
2020-10-30 13:10:00,235.06,235.16,234.8,234.83,7258.0,235.06,235.16,234.8,234.83,7258.0
2020-10-30 13:15:00,234.83,234.95,234.63,234.63,5063.0,234.83,234.95,234.63,234.63,5063.0
2020-10-30 13:20:00,234.64,234.64,234.38,234.4,5568.0,234.64,234.64,234.38,234.4,5568.0
2020-10-30 13:25:00,234.6,234.87,234.33,234.83,7327.0,234.6,234.87,234.33,234.83,7327.0
2020-10-30 13:30:00,234.76,234.78,234.25,234.25,5500.0,234.76,234.78,234.25,234.25,5500.0
2020-10-30 13:35:00,234.21,234.39,233.89,234.33,5768.0,234.21,234.39,233.89,234.33,5768.0
2020-10-30 13:40:00,234.45,234.69,234.21,234.24,10925.0,234.45,234.69,234.21,234.24,10925.0
2020-10-30 13:45:00,234.21,234.72,234.21,234.67,17658.0,234.21,234.72,234.21,234.67,17658.0
2020-10-30 13:50:00,234.97,235.11,234.58,234.81,9201.0,234.97,235.11,234.58,234.81,9201.0
2020-10-30 13:55:00,234.81,235.25,234.81,235.03,6120.0,234.81,235.25,234.81,235.03,6120.0
2020-10-30 14:00:00,234.94,234.95,234.45,234.9,6531.0,234.94,234.95,234.45,234.9,6531.0
2020-10-30 14:05:00,234.92,235.8,234.92,235.35,10941.0,234.92,235.8,234.92,235.35,10941.0
2020-10-30 14:10:00,235.36,235.52,234.5,234.57,8712.0,235.36,235.52,234.5,234.57,8712.0
2020-10-30 14:15:00,234.52,235.21,234.52,234.97,5185.0,234.52,235.21,234.52,234.97,5185.0
2020-10-30 14:20:00,235.08,235.36,234.66,234.76,8917.0,235.08,235.36,234.66,234.76,8917.0
2020-10-30 14:25:00,234.6,234.63,234.16,234.44,2400.0,234.6,234.63,234.16,234.44,2400.0
2020-10-30 14:30:00,234.34,234.41,233.86,233.86,7322.0,234.34,234.41,233.86,233.86,7322.0
2020-10-30 14:35:00,233.9,234.33,233.61,233.97,11917.0,233.9,234.33,233.61,233.97,11917.0
2020-10-30 14:40:00,233.91,233.97,233.33,233.66,21095.0,233.91,233.97,233.33,233.66,21095.0
2020-10-30 14:45:00,233.69,234.48,233.52,234.48,7932.0,233.69,234.48,233.52,234.48,7932.0
2020-10-30 14:50:00,234.45,234.51,233.95,234.4,8204.0,234.45,234.51,233.95,234.4,8204.0
2020-10-30 14:55:00,234.34,235.12,234.34,234.7,11644.0,234.34,235.12,234.34,234.7,11644.0
2020-10-30 15:00:00,234.47,234.7,234.3,234.7,4918.0,234.47,234.7,234.3,234.7,4918.0
2020-10-30 15:05:00,234.47,234.51,233.97,234.09,5845.0,234.47,234.51,233.97,234.09,5845.0
2020-10-30 15:10:00,234.0,234.9,233.99,234.85,7627.0,234.0,234.9,233.99,234.85,7627.0
2020-10-30 15:15:00,234.81,235.48,234.73,235.26,23624.0,234.81,235.48,234.73,235.26,23624.0
2020-10-30 15:20:00,235.16,235.4,234.7,234.9,14297.0,235.16,235.4,234.7,234.9,14297.0
2020-10-30 15:25:00,234.67,234.78,234.02,234.02,7729.0,234.67,234.78,234.02,234.02,7729.0
2020-10-30 15:30:00,234.03,234.05,233.32,233.67,9055.0,234.03,234.05,233.32,233.67,9055.0
2020-10-30 15:35:00,233.74,234.3,233.59,234.3,21586.0,233.74,234.3,233.59,234.3,21586.0
2020-10-30 15:40:00,234.43,235.24,234.22,235.15,16375.0,234.43,235.24,234.22,235.15,16375.0
2020-10-30 15:45:00,235.21,235.31,234.0,234.06,26367.0,235.21,235.31,234.0,234.06,26367.0
2020-10-30 15:50:00,234.01,234.81,233.61,233.73,38112.0,234.01,234.81,233.61,233.73,38112.0
2020-10-30 15:55:00,233.74,235.71,233.73,235.53,97100.0,233.74,235.71,233.73,235.53,97100.0
2020-11-02 09:30:00,238.96,240.0,236.46,237.18,29013.0,238.96,240.0,236.46,237.18,29013.0
2020-11-02 09:35:00,236.88,238.99,236.5,238.99,9295.0,236.88,238.99,236.5,238.99,9295.0
2020-11-02 09:40:00,239.1,240.0,238.99,239.42,8938.0,239.1,240.0,238.99,239.42,8938.0
2020-11-02 09:45:00,239.42,239.88,238.99,239.0,29029.0,239.42,239.88,238.99,239.0,29029.0
2020-11-02 09:50:00,239.18,241.5,239.06,241.46,9172.0,239.18,241.5,239.06,241.46,9172.0
2020-11-02 09:55:00,241.6,241.89,240.28,240.62,12807.0,241.6,241.89,240.28,240.62,12807.0
2020-11-02 10:00:00,241.45,241.5,240.54,241.01,10192.0,241.45,241.5,240.54,241.01,10192.0
2020-11-02 10:05:00,241.03,241.16,240.27,240.83,4424.0,241.03,241.16,240.27,240.83,4424.0
2020-11-02 10:10:00,240.8,242.24,240.79,242.06,11547.0,240.8,242.24,240.79,242.06,11547.0
2020-11-02 10:15:00,241.79,242.56,241.68,242.56,7243.0,241.79,242.56,241.68,242.56,7243.0
2020-11-02 10:20:00,242.57,242.57,241.86,241.92,11921.0,242.57,242.57,241.86,241.92,11921.0
2020-11-02 10:25:00,241.92,241.92,241.2,241.54,5950.0,241.92,241.92,241.2,241.54,5950.0
2020-11-02 10:30:00,241.65,241.67,240.23,240.39,9506.0,241.65,241.67,240.23,240.39,9506.0
2020-11-02 10:35:00,240.56,240.57,239.84,240.07,10104.0,240.56,240.57,239.84,240.07,10104.0
2020-11-02 10:40:00,240.17,240.43,239.72,240.12,8548.0,240.17,240.43,239.72,240.12,8548.0
2020-11-02 10:45:00,240.16,241.25,240.16,241.21,6159.0,240.16,241.25,240.16,241.21,6159.0
2020-11-02 10:50:00,241.18,241.37,240.31,240.49,37163.0,241.18,241.37,240.31,240.49,37163.0
2020-11-02 10:55:00,240.37,240.5,239.92,239.97,12268.0,240.37,240.5,239.92,239.97,12268.0
2020-11-02 11:00:00,240.03,240.56,239.8,240.56,4768.0,240.03,240.56,239.8,240.56,4768.0
2020-11-02 11:05:00,240.54,241.09,239.97,240.79,10234.0,240.54,241.09,239.97,240.79,10234.0
2020-11-02 11:10:00,240.79,240.89,239.39,239.39,5628.0,240.79,240.89,239.39,239.39,5628.0
2020-11-02 11:15:00,239.09,239.09,238.23,238.23,9968.0,239.09,239.09,238.23,238.23,9968.0
2020-11-02 11:20:00,237.94,238.34,237.92,238.12,6996.0,237.94,238.34,237.92,238.12,6996.0
2020-11-02 11:25:00,238.12,238.12,237.45,237.79,87137.0,238.12,238.12,237.45,237.79,87137.0
2020-11-02 11:30:00,237.89,238.12,237.25,237.25,100167.0,237.89,238.12,237.25,237.25,100167.0
2020-11-02 11:35:00,237.16,237.75,236.97,237.33,11234.0,237.16,237.75,236.97,237.33,11234.0
2020-11-02 11:40:00,237.6,237.78,237.26,237.61,7608.0,237.6,237.78,237.26,237.61,7608.0
2020-11-02 11:45:00,237.61,238.12,237.61,237.87,32323.0,237.61,238.12,237.61,237.87,32323.0
2020-11-02 11:50:00,237.58,238.25,237.5,238.02,9476.0,237.58,238.25,237.5,238.02,9476.0
2020-11-02 11:55:00,237.93,238.07,237.45,237.71,4578.0,237.93,238.07,237.45,237.71,4578.0
2020-11-02 12:00:00,237.53,238.08,236.85,237.99,6802.0,237.53,238.08,236.85,237.99,6802.0
2020-11-02 12:05:00,237.88,238.91,237.66,238.91,4568.0,237.88,238.91,237.66,238.91,4568.0
2020-11-02 12:10:00,238.97,239.2,238.29,238.56,5110.0,238.97,239.2,238.29,238.56,5110.0
2020-11-02 12:15:00,238.42,238.94,238.41,238.58,1998.0,238.42,238.94,238.41,238.58,1998.0
2020-11-02 12:20:00,238.61,238.85,238.34,238.72,2500.0,238.61,238.85,238.34,238.72,2500.0
2020-11-02 12:25:00,238.67,239.46,238.62,239.43,4663.0,238.67,239.46,238.62,239.43,4663.0
2020-11-02 12:30:00,239.43,239.49,238.25,238.45,30086.0,239.43,239.49,238.25,238.45,30086.0
2020-11-02 12:35:00,238.63,238.68,237.78,237.92,10772.0,238.63,238.68,237.78,237.92,10772.0
2020-11-02 12:40:00,237.94,237.94,237.22,237.44,6196.0,237.94,237.94,237.22,237.44,6196.0
2020-11-02 12:45:00,237.35,237.91,237.35,237.63,3319.0,237.35,237.91,237.35,237.63,3319.0
2020-11-02 12:50:00,237.93,238.69,237.77,238.21,11069.0,237.93,238.69,237.77,238.21,11069.0
2020-11-02 12:55:00,238.2,238.3,237.28,237.67,22041.0,238.2,238.3,237.28,237.67,22041.0
2020-11-02 13:00:00,237.68,237.68,236.97,237.21,17811.0,237.68,237.68,236.97,237.21,17811.0
2020-11-02 13:05:00,237.07,237.12,236.57,236.99,3965.0,237.07,237.12,236.57,236.99,3965.0
2020-11-02 13:10:00,236.98,237.02,236.64,236.97,8456.0,236.98,237.02,236.64,236.97,8456.0
2020-11-02 13:15:00,236.97,237.33,236.74,236.74,8135.0,236.97,237.33,236.74,236.74,8135.0
2020-11-02 13:20:00,236.59,236.93,236.21,236.53,13922.0,236.59,236.93,236.21,236.53,13922.0
2020-11-02 13:25:00,236.53,236.69,236.4,236.61,7832.0,236.53,236.69,236.4,236.61,7832.0
2020-11-02 13:30:00,236.55,238.03,236.55,238.03,40275.0,236.55,238.03,236.55,238.03,40275.0
2020-11-02 13:35:00,238.03,238.41,237.24,237.56,9328.0,238.03,238.41,237.24,237.56,9328.0
2020-11-02 13:40:00,237.8,237.92,237.49,237.82,11710.0,237.8,237.92,237.49,237.82,11710.0
2020-11-02 13:45:00,237.87,237.97,237.18,237.28,5284.0,237.87,237.97,237.18,237.28,5284.0
2020-11-02 13:50:00,237.43,237.51,236.9,237.33,6604.0,237.43,237.51,236.9,237.33,6604.0
2020-11-02 13:55:00,237.38,237.58,237.03,237.58,7539.0,237.38,237.58,237.03,237.58,7539.0
2020-11-02 14:00:00,237.38,237.9,237.22,237.52,6137.0,237.38,237.9,237.22,237.52,6137.0
2020-11-02 14:05:00,237.72,238.1,237.43,238.07,4897.0,237.72,238.1,237.43,238.07,4897.0
2020-11-02 14:10:00,238.05,238.27,237.76,237.85,5894.0,238.05,238.27,237.76,237.85,5894.0
2020-11-02 14:15:00,237.84,238.11,237.46,237.64,8249.0,237.84,238.11,237.46,237.64,8249.0
2020-11-02 14:20:00,237.77,238.29,237.59,238.24,11285.0,237.77,238.29,237.59,238.24,11285.0
2020-11-02 14:25:00,238.2,238.24,237.76,237.98,18283.0,238.2,238.24,237.76,237.98,18283.0
2020-11-02 14:30:00,237.98,238.3,237.74,238.08,5565.0,237.98,238.3,237.74,238.08,5565.0
2020-11-02 14:35:00,238.19,239.27,238.19,239.22,5901.0,238.19,239.27,238.19,239.22,5901.0
2020-11-02 14:40:00,239.12,239.83,238.69,238.84,8511.0,239.12,239.83,238.69,238.84,8511.0
2020-11-02 14:45:00,239.02,239.85,239.02,239.65,9646.0,239.02,239.85,239.02,239.65,9646.0
2020-11-02 14:50:00,239.56,239.56,238.47,238.47,22742.0,239.56,239.56,238.47,238.47,22742.0
2020-11-02 14:55:00,238.5,238.58,238.08,238.24,12022.0,238.5,238.58,238.08,238.24,12022.0
2020-11-02 15:00:00,238.41,238.58,237.88,237.94,16141.0,238.41,238.58,237.88,237.94,16141.0
2020-11-02 15:05:00,237.87,238.18,237.83,238.18,8284.0,237.87,238.18,237.83,238.18,8284.0
2020-11-02 15:10:00,238.17,238.67,238.08,238.5,9295.0,238.17,238.67,238.08,238.5,9295.0
2020-11-02 15:15:00,238.63,239.27,238.63,239.27,8087.0,238.63,239.27,238.63,239.27,8087.0
2020-11-02 15:20:00,239.21,239.28,239.02,239.23,7635.0,239.21,239.28,239.02,239.23,7635.0
2020-11-02 15:25:00,239.23,239.27,238.69,239.14,6904.0,239.23,239.27,238.69,239.14,6904.0
2020-11-02 15:30:00,239.27,239.51,238.65,238.69,7064.0,239.27,239.51,238.65,238.69,7064.0
2020-11-02 15:35:00,238.72,239.25,238.67,239.25,7591.0,238.72,239.25,238.67,239.25,7591.0
2020-11-02 15:40:00,239.24,239.76,239.05,239.32,10177.0,239.24,239.76,239.05,239.32,10177.0
2020-11-02 15:45:00,239.13,240.33,239.1,240.08,16259.0,239.13,240.33,239.1,240.08,16259.0
2020-11-02 15:50:00,240.2,240.56,239.57,240.22,32103.0,240.2,240.56,239.57,240.22,32103.0
2020-11-02 15:55:00,240.35,240.74,240.05,240.74,44525.0,240.35,240.74,240.05,240.74,44525.0
2020-11-03 09:30:00,244.38,244.92,241.84,242.93,36854.0,244.38,244.92,241.84,242.93,36854.0
2020-11-03 09:35:00,242.59,244.16,242.54,243.82,19786.0,242.59,244.16,242.54,243.82,19786.0
2020-11-03 09:40:00,243.62,244.1,243.0,243.55,7113.0,243.62,244.1,243.0,243.55,7113.0
2020-11-03 09:45:00,243.43,244.47,243.27,244.06,8079.0,243.43,244.47,243.27,244.06,8079.0
2020-11-03 09:50:00,244.28,244.76,244.1,244.64,10375.0,244.28,244.76,244.1,244.64,10375.0
2020-11-03 09:55:00,244.77,245.0,244.39,244.92,11646.0,244.77,245.0,244.39,244.92,11646.0
2020-11-03 10:00:00,244.86,246.01,244.86,245.9,14528.0,244.86,246.01,244.86,245.9,14528.0
2020-11-03 10:05:00,245.64,246.3,245.14,246.3,11233.0,245.64,246.3,245.14,246.3,11233.0
2020-11-03 10:10:00,246.48,246.79,246.1,246.6,9627.0,246.48,246.79,246.1,246.6,9627.0
2020-11-03 10:15:00,246.84,247.46,246.61,247.44,7655.0,246.84,247.46,246.61,247.44,7655.0
2020-11-03 10:20:00,247.6,248.25,247.39,247.84,9768.0,247.6,248.25,247.39,247.84,9768.0
2020-11-03 10:25:00,247.97,248.19,247.61,247.86,7438.0,247.97,248.19,247.61,247.86,7438.0
2020-11-03 10:30:00,247.85,248.07,247.26,247.47,7882.0,247.85,248.07,247.26,247.47,7882.0
2020-11-03 10:35:00,247.34,247.35,246.58,246.71,4625.0,247.34,247.35,246.58,246.71,4625.0
2020-11-03 10:40:00,246.79,246.86,246.31,246.62,3392.0,246.79,246.86,246.31,246.62,3392.0
2020-11-03 10:45:00,246.54,247.28,246.54,247.21,4399.0,246.54,247.28,246.54,247.21,4399.0
2020-11-03 10:50:00,247.35,247.52,246.81,247.21,5863.0,247.35,247.52,246.81,247.21,5863.0
2020-11-03 10:55:00,247.26,248.11,247.26,248.11,6102.0,247.26,248.11,247.26,248.11,6102.0
2020-11-03 11:00:00,248.11,248.41,247.83,248.27,15095.0,248.11,248.41,247.83,248.27,15095.0
2020-11-03 11:05:00,248.19,248.53,248.0,248.44,9940.0,248.19,248.53,248.0,248.44,9940.0
2020-11-03 11:10:00,248.37,248.52,247.99,248.5,11725.0,248.37,248.52,247.99,248.5,11725.0
2020-11-03 11:15:00,248.52,248.68,248.25,248.5,7380.0,248.52,248.68,248.25,248.5,7380.0
2020-11-03 11:20:00,248.53,248.9,248.51,248.68,5645.0,248.53,248.9,248.51,248.68,5645.0
2020-11-03 11:25:00,248.57,248.57,248.23,248.37,2444.0,248.57,248.57,248.23,248.37,2444.0
2020-11-03 11:30:00,248.32,248.96,248.32,248.77,3510.0,248.32,248.96,248.32,248.77,3510.0
2020-11-03 11:35:00,248.66,249.17,248.52,249.04,4161.0,248.66,249.17,248.52,249.04,4161.0
2020-11-03 11:40:00,248.98,249.17,248.65,249.0,2656.0,248.98,249.17,248.65,249.0,2656.0
2020-11-03 11:45:00,248.92,249.15,248.76,249.01,4395.0,248.92,249.15,248.76,249.01,4395.0
2020-11-03 11:50:00,248.94,249.16,248.73,248.73,2700.0,248.94,249.16,248.73,248.73,2700.0
2020-11-03 11:55:00,248.51,248.79,248.37,248.79,1607.0,248.51,248.79,248.37,248.79,1607.0
2020-11-03 12:00:00,248.82,249.2,248.5,248.7,2261.0,248.82,249.2,248.5,248.7,2261.0
2020-11-03 12:05:00,248.62,248.88,248.55,248.88,2780.0,248.62,248.88,248.55,248.88,2780.0
2020-11-03 12:10:00,248.75,248.97,248.28,248.65,1962.0,248.75,248.97,248.28,248.65,1962.0
2020-11-03 12:15:00,248.9,249.39,248.88,249.39,2925.0,248.9,249.39,248.88,249.39,2925.0
2020-11-03 12:20:00,249.24,249.88,249.24,249.62,5018.0,249.24,249.88,249.24,249.62,5018.0
2020-11-03 12:25:00,249.5,249.92,249.48,249.89,4917.0,249.5,249.92,249.48,249.89,4917.0
2020-11-03 12:30:00,249.8,249.86,249.57,249.86,3110.0,249.8,249.86,249.57,249.86,3110.0
2020-11-03 12:35:00,249.81,249.81,249.38,249.61,3975.0,249.81,249.81,249.38,249.61,3975.0
2020-11-03 12:40:00,249.65,249.68,249.17,249.34,4770.0,249.65,249.68,249.17,249.34,4770.0
2020-11-03 12:45:00,249.23,249.73,249.04,249.49,4219.0,249.23,249.73,249.04,249.49,4219.0
2020-11-03 12:50:00,249.45,249.64,249.2,249.2,3170.0,249.45,249.64,249.2,249.2,3170.0
2020-11-03 12:55:00,249.26,249.36,249.04,249.04,5033.0,249.26,249.36,249.04,249.04,5033.0
2020-11-03 13:00:00,249.18,249.68,249.15,249.53,4200.0,249.18,249.68,249.15,249.53,4200.0
2020-11-03 13:05:00,249.6,249.6,249.1,249.28,3192.0,249.6,249.6,249.1,249.28,3192.0
2020-11-03 13:10:00,249.27,249.28,248.75,248.83,3462.0,249.27,249.28,248.75,248.83,3462.0
2020-11-03 13:15:00,248.8,248.83,248.43,248.78,4412.0,248.8,248.83,248.43,248.78,4412.0
2020-11-03 13:20:00,248.85,248.86,248.56,248.72,3454.0,248.85,248.86,248.56,248.72,3454.0
2020-11-03 13:25:00,248.55,248.55,248.21,248.52,2637.0,248.55,248.55,248.21,248.52,2637.0
2020-11-03 13:30:00,248.52,249.12,248.52,248.98,4063.0,248.52,249.12,248.52,248.98,4063.0
2020-11-03 13:35:00,248.96,248.96,248.35,248.71,7860.0,248.96,248.96,248.35,248.71,7860.0
2020-11-03 13:40:00,248.52,249.3,248.39,249.27,6224.0,248.52,249.3,248.39,249.27,6224.0
2020-11-03 13:45:00,249.25,249.26,248.24,248.38,3564.0,249.25,249.26,248.24,248.38,3564.0
2020-11-03 13:50:00,248.34,248.35,247.47,247.51,1807.0,248.34,248.35,247.47,247.51,1807.0
2020-11-03 13:55:00,247.51,247.87,247.32,247.32,3081.0,247.51,247.87,247.32,247.32,3081.0
2020-11-03 14:00:00,247.37,247.87,247.37,247.59,3873.0,247.37,247.87,247.37,247.59,3873.0
2020-11-03 14:05:00,247.6,247.6,246.97,246.97,6856.0,247.6,247.6,246.97,246.97,6856.0
2020-11-03 14:10:00,247.13,248.33,247.1,248.1,3227.0,247.13,248.33,247.1,248.1,3227.0
2020-11-03 14:15:00,248.2,248.43,247.86,248.07,4710.0,248.2,248.43,247.86,248.07,4710.0
2020-11-03 14:20:00,248.33,248.55,248.02,248.14,4210.0,248.33,248.55,248.02,248.14,4210.0
2020-11-03 14:25:00,248.27,248.5,247.7,247.92,3846.0,248.27,248.5,247.7,247.92,3846.0
2020-11-03 14:30:00,248.02,248.89,247.83,248.63,11292.0,248.02,248.89,247.83,248.63,11292.0
2020-11-03 14:35:00,248.63,249.05,248.51,249.05,3226.0,248.63,249.05,248.51,249.05,3226.0
2020-11-03 14:40:00,249.16,249.72,248.96,249.64,11756.0,249.16,249.72,248.96,249.64,11756.0
2020-11-03 14:45:00,249.63,249.8,249.2,249.55,5475.0,249.63,249.8,249.2,249.55,5475.0
2020-11-03 14:50:00,249.39,249.51,249.11,249.42,8211.0,249.39,249.51,249.11,249.42,8211.0
2020-11-03 14:55:00,249.51,249.54,248.47,248.47,20998.0,249.51,249.54,248.47,248.47,20998.0
2020-11-03 15:00:00,248.47,248.47,247.24,247.45,10213.0,248.47,248.47,247.24,247.45,10213.0
2020-11-03 15:05:00,247.19,247.56,246.95,246.95,8645.0,247.19,247.56,246.95,246.95,8645.0
2020-11-03 15:10:00,247.11,247.67,247.1,247.28,5231.0,247.11,247.67,247.1,247.28,5231.0
2020-11-03 15:15:00,247.3,247.82,247.3,247.77,7381.0,247.3,247.82,247.3,247.77,7381.0
2020-11-03 15:20:00,247.85,248.17,247.65,247.79,10856.0,247.85,248.17,247.65,247.79,10856.0
2020-11-03 15:25:00,247.84,248.6,247.84,248.57,7733.0,247.84,248.6,247.84,248.57,7733.0
2020-11-03 15:30:00,248.46,248.9,248.31,248.87,10444.0,248.46,248.9,248.31,248.87,10444.0
2020-11-03 15:35:00,248.99,249.44,248.88,249.26,8439.0,248.99,249.44,248.88,249.26,8439.0
2020-11-03 15:40:00,249.09,249.7,248.88,249.11,9783.0,249.09,249.7,248.88,249.11,9783.0
2020-11-03 15:45:00,249.12,249.71,249.08,249.64,10087.0,249.12,249.71,249.08,249.64,10087.0
2020-11-03 15:50:00,249.46,250.46,248.89,250.46,20841.0,249.46,250.46,248.89,250.46,20841.0
2020-11-03 15:55:00,250.12,250.21,248.09,248.1,36913.0,250.12,250.21,248.09,248.1,36913.0
2020-11-04 09:30:00,257.21,257.85,255.0,256.36,55499.0,257.21,257.85,255.0,256.36,55499.0
2020-11-04 09:35:00,256.46,256.62,250.57,250.71,41096.0,256.46,256.62,250.57,250.71,41096.0
2020-11-04 09:40:00,250.57,251.27,244.36,246.86,82568.0,250.57,251.27,244.36,246.86,82568.0
2020-11-04 09:45:00,246.47,246.83,243.82,244.55,37662.0,246.47,246.83,243.82,244.55,37662.0
2020-11-04 09:50:00,245.04,245.7,243.89,245.0,93346.0,245.04,245.7,243.89,245.0,93346.0
2020-11-04 09:55:00,245.0,245.26,244.67,244.97,80231.0,245.0,245.26,244.67,244.97,80231.0
2020-11-04 10:00:00,244.97,245.44,243.67,244.98,108012.0,244.97,245.44,243.67,244.98,108012.0
2020-11-04 10:05:00,245.2,245.7,243.91,244.0,71291.0,245.2,245.7,243.91,244.0,71291.0
2020-11-04 10:10:00,243.99,245.79,243.87,244.5,56883.0,243.99,245.79,243.87,244.5,56883.0
2020-11-04 10:15:00,244.65,245.05,244.0,244.29,59628.0,244.65,245.05,244.0,244.29,59628.0
2020-11-04 10:20:00,244.75,247.35,244.75,246.68,39871.0,244.75,247.35,244.75,246.68,39871.0
2020-11-04 10:25:00,246.62,246.81,244.85,245.06,48506.0,246.62,246.81,244.85,245.06,48506.0
2020-11-04 10:30:00,245.06,245.4,244.01,245.13,38890.0,245.06,245.4,244.01,245.13,38890.0
2020-11-04 10:35:00,245.17,245.32,244.0,244.73,20564.0,245.17,245.32,244.0,244.73,20564.0
2020-11-04 10:40:00,244.57,245.85,244.36,244.94,29409.0,244.57,245.85,244.36,244.94,29409.0
2020-11-04 10:45:00,244.94,245.06,244.5,244.94,47652.0,244.94,245.06,244.5,244.94,47652.0
2020-11-04 10:50:00,244.88,246.7,244.66,246.55,9917.0,244.88,246.7,244.66,246.55,9917.0
2020-11-04 10:55:00,246.81,247.05,246.17,246.39,9842.0,246.81,247.05,246.17,246.39,9842.0
2020-11-04 11:00:00,246.37,246.4,244.84,245.0,62040.0,246.37,246.4,244.84,245.0,62040.0
2020-11-04 11:05:00,244.93,245.07,244.2,244.32,29110.0,244.93,245.07,244.2,244.32,29110.0
2020-11-04 11:10:00,244.2,244.37,243.71,244.08,13784.0,244.2,244.37,243.71,244.08,13784.0
2020-11-04 11:15:00,244.21,244.57,243.71,243.99,16123.0,244.21,244.57,243.71,243.99,16123.0
2020-11-04 11:20:00,243.86,244.45,243.6,244.26,14439.0,243.86,244.45,243.6,244.26,14439.0
2020-11-04 11:25:00,244.37,244.81,244.01,244.81,13210.0,244.37,244.81,244.01,244.81,13210.0
2020-11-04 11:30:00,244.57,245.41,244.46,244.95,14234.0,244.57,245.41,244.46,244.95,14234.0
2020-11-04 11:35:00,245.03,245.86,245.03,245.85,7699.0,245.03,245.86,245.03,245.85,7699.0
2020-11-04 11:40:00,245.59,246.82,245.59,246.44,12829.0,245.59,246.82,245.59,246.44,12829.0
2020-11-04 11:45:00,246.36,246.61,245.6,245.86,8644.0,246.36,246.61,245.6,245.86,8644.0
2020-11-04 11:50:00,245.84,245.98,244.53,244.55,12363.0,245.84,245.98,244.53,244.55,12363.0
2020-11-04 11:55:00,244.87,245.71,244.7,245.15,8397.0,244.87,245.71,244.7,245.15,8397.0
2020-11-04 12:00:00,245.28,245.48,244.75,244.77,11885.0,245.28,245.48,244.75,244.77,11885.0
2020-11-04 12:05:00,244.67,245.09,244.13,244.46,12353.0,244.67,245.09,244.13,244.46,12353.0
2020-11-04 12:10:00,244.61,245.7,244.46,245.41,13448.0,244.61,245.7,244.46,245.41,13448.0
2020-11-04 12:15:00,245.45,245.7,244.83,245.19,13346.0,245.45,245.7,244.83,245.19,13346.0
2020-11-04 12:20:00,245.25,245.36,244.72,245.19,9718.0,245.25,245.36,244.72,245.19,9718.0
2020-11-04 12:25:00,244.97,245.44,244.77,245.01,11390.0,244.97,245.44,244.77,245.01,11390.0
2020-11-04 12:30:00,245.11,245.45,245.01,245.31,6901.0,245.11,245.45,245.01,245.31,6901.0
2020-11-04 12:35:00,245.46,245.77,245.21,245.65,6239.0,245.46,245.77,245.21,245.65,6239.0
2020-11-04 12:40:00,245.67,245.98,245.67,245.87,8185.0,245.67,245.98,245.67,245.87,8185.0
2020-11-04 12:45:00,245.84,245.85,245.08,245.08,5199.0,245.84,245.85,245.08,245.08,5199.0
2020-11-04 12:50:00,245.19,245.24,244.4,244.4,9312.0,245.19,245.24,244.4,244.4,9312.0
2020-11-04 12:55:00,244.43,244.6,243.79,244.01,17531.0,244.43,244.6,243.79,244.01,17531.0
2020-11-04 13:00:00,244.01,244.23,243.09,243.3,9623.0,244.01,244.23,243.09,243.3,9623.0
2020-11-04 13:05:00,243.4,243.44,242.38,243.0,11903.0,243.4,243.44,242.38,243.0,11903.0
2020-11-04 13:10:00,243.0,243.1,242.67,242.9,9692.0,243.0,243.1,242.67,242.9,9692.0
2020-11-04 13:15:00,242.88,243.2,242.0,242.0,14891.0,242.88,243.2,242.0,242.0,14891.0
2020-11-04 13:20:00,242.01,242.35,241.46,242.04,16370.0,242.01,242.35,241.46,242.04,16370.0
2020-11-04 13:25:00,241.91,242.72,241.68,242.66,8750.0,241.91,242.72,241.68,242.66,8750.0
2020-11-04 13:30:00,242.46,243.68,242.22,243.58,8338.0,242.46,243.68,242.22,243.58,8338.0
2020-11-04 13:35:00,243.52,243.55,243.02,243.14,22488.0,243.52,243.55,243.02,243.14,22488.0
2020-11-04 13:40:00,243.23,243.27,241.8,241.96,15527.0,243.23,243.27,241.8,241.96,15527.0
2020-11-04 13:45:00,241.84,242.35,241.61,241.83,6837.0,241.84,242.35,241.61,241.83,6837.0
2020-11-04 13:50:00,241.71,242.23,241.59,242.23,6062.0,241.71,242.23,241.59,242.23,6062.0
2020-11-04 13:55:00,242.23,242.96,241.93,242.79,9455.0,242.23,242.96,241.93,242.79,9455.0
2020-11-04 14:00:00,242.73,243.1,242.65,242.83,7276.0,242.73,243.1,242.65,242.83,7276.0
2020-11-04 14:05:00,242.91,243.64,242.82,243.49,7488.0,242.91,243.64,242.82,243.49,7488.0
2020-11-04 14:10:00,243.49,243.86,243.37,243.53,6495.0,243.49,243.86,243.37,243.53,6495.0
2020-11-04 14:15:00,243.45,243.54,242.85,243.23,6725.0,243.45,243.54,242.85,243.23,6725.0
2020-11-04 14:20:00,243.38,244.01,243.32,243.72,8408.0,243.38,244.01,243.32,243.72,8408.0
2020-11-04 14:25:00,243.64,243.77,243.3,243.3,9699.0,243.64,243.77,243.3,243.3,9699.0
2020-11-04 14:30:00,243.43,243.61,243.0,243.41,6277.0,243.43,243.61,243.0,243.41,6277.0
2020-11-04 14:35:00,243.46,243.86,243.46,243.83,5884.0,243.46,243.86,243.46,243.83,5884.0
2020-11-04 14:40:00,243.75,243.84,242.92,243.13,7491.0,243.75,243.84,242.92,243.13,7491.0
2020-11-04 14:45:00,243.23,244.37,243.11,243.76,5868.0,243.23,244.37,243.11,243.76,5868.0
2020-11-04 14:50:00,243.98,244.51,243.98,244.51,19478.0,243.98,244.51,243.98,244.51,19478.0
2020-11-04 14:55:00,244.5,244.79,244.29,244.51,9819.0,244.5,244.79,244.29,244.51,9819.0
2020-11-04 15:00:00,244.63,244.75,243.52,243.81,14295.0,244.63,244.75,243.52,243.81,14295.0
2020-11-04 15:05:00,243.76,244.44,243.33,244.44,6107.0,243.76,244.44,243.33,244.44,6107.0
2020-11-04 15:10:00,244.06,244.15,243.39,244.03,6875.0,244.06,244.15,243.39,244.03,6875.0
2020-11-04 15:15:00,243.97,243.98,243.43,243.43,7339.0,243.97,243.98,243.43,243.43,7339.0
2020-11-04 15:20:00,243.58,244.48,243.52,244.42,7907.0,243.58,244.48,243.52,244.42,7907.0
2020-11-04 15:25:00,244.44,244.56,243.98,244.13,8406.0,244.44,244.56,243.98,244.13,8406.0
2020-11-04 15:30:00,244.06,244.61,244.0,244.56,10408.0,244.06,244.61,244.0,244.56,10408.0
2020-11-04 15:35:00,244.52,245.05,244.52,245.04,10813.0,244.52,245.05,244.52,245.04,10813.0
2020-11-04 15:40:00,244.99,245.34,244.66,244.99,26679.0,244.99,245.34,244.66,244.99,26679.0
2020-11-04 15:45:00,244.99,245.78,244.75,245.29,20024.0,244.99,245.78,244.75,245.29,20024.0
2020-11-04 15:50:00,245.24,247.34,245.15,247.26,44102.0,245.24,247.34,245.15,247.26,44102.0
2020-11-04 15:55:00,247.25,247.25,245.77,245.95,81518.0,247.25,247.25,245.77,245.95,81518.0
2020-11-05 09:30:00,253.56,256.8,252.35,256.17,47732.0,253.56,256.8,252.35,256.17,47732.0
2020-11-05 09:35:00,256.3,260.49,256.3,260.31,38409.0,256.3,260.49,256.3,260.31,38409.0
2020-11-05 09:40:00,260.49,260.5,256.24,256.67,29527.0,260.49,260.5,256.24,256.67,29527.0
2020-11-05 09:45:00,256.71,257.6,256.35,257.32,14198.0,256.71,257.6,256.35,257.32,14198.0
2020-11-05 09:50:00,257.42,258.39,257.07,257.56,11462.0,257.42,258.39,257.07,257.56,11462.0
2020-11-05 09:55:00,257.76,257.9,257.33,257.33,9192.0,257.76,257.9,257.33,257.33,9192.0
2020-11-05 10:00:00,257.72,259.48,257.64,259.35,25980.0,257.72,259.48,257.64,259.35,25980.0
2020-11-05 10:05:00,259.24,259.98,258.91,259.13,33078.0,259.24,259.98,258.91,259.13,33078.0
2020-11-05 10:10:00,259.16,259.95,257.91,257.91,11698.0,259.16,259.95,257.91,257.91,11698.0
2020-11-05 10:15:00,257.53,258.59,257.35,258.52,11640.0,257.53,258.59,257.35,258.52,11640.0
2020-11-05 10:20:00,258.57,258.91,256.83,256.84,12552.0,258.57,258.91,256.83,256.84,12552.0
2020-11-05 10:25:00,256.97,257.19,256.09,256.99,10523.0,256.97,257.19,256.09,256.99,10523.0
2020-11-05 10:30:00,256.78,256.85,256.06,256.11,13769.0,256.78,256.85,256.06,256.11,13769.0
2020-11-05 10:35:00,256.07,256.89,255.8,256.16,10132.0,256.07,256.89,255.8,256.16,10132.0
2020-11-05 10:40:00,256.23,256.6,255.97,256.6,8923.0,256.23,256.6,255.97,256.6,8923.0
2020-11-05 10:45:00,256.25,256.25,254.52,255.49,13466.0,256.25,256.25,254.52,255.49,13466.0
2020-11-05 10:50:00,255.55,256.61,255.5,256.37,3808.0,255.55,256.61,255.5,256.37,3808.0
2020-11-05 10:55:00,256.35,257.56,256.21,257.56,6100.0,256.35,257.56,256.21,257.56,6100.0
2020-11-05 11:00:00,257.52,257.71,257.0,257.0,5772.0,257.52,257.71,257.0,257.0,5772.0
2020-11-05 11:05:00,256.98,257.46,256.86,257.08,2543.0,256.98,257.46,256.86,257.08,2543.0
2020-11-05 11:10:00,257.03,257.06,256.39,256.95,3687.0,257.03,257.06,256.39,256.95,3687.0
2020-11-05 11:15:00,257.36,257.39,256.46,256.48,6186.0,257.36,257.39,256.46,256.48,6186.0
2020-11-05 11:20:00,256.56,256.7,256.0,256.65,2213.0,256.56,256.7,256.0,256.65,2213.0
2020-11-05 11:25:00,256.57,256.98,256.42,256.68,8160.0,256.57,256.98,256.42,256.68,8160.0
2020-11-05 11:30:00,256.8,257.63,256.8,257.63,3899.0,256.8,257.63,256.8,257.63,3899.0
2020-11-05 11:35:00,257.63,257.63,256.95,256.95,3625.0,257.63,257.63,256.95,256.95,3625.0
2020-11-05 11:40:00,256.98,257.11,256.73,257.1,3377.0,256.98,257.11,256.73,257.1,3377.0
2020-11-05 11:45:00,257.34,257.34,256.71,256.78,2017.0,257.34,257.34,256.71,256.78,2017.0
2020-11-05 11:50:00,256.77,256.92,255.84,255.84,3526.0,256.77,256.92,255.84,255.84,3526.0
2020-11-05 11:55:00,255.95,256.13,255.71,255.89,3556.0,255.95,256.13,255.71,255.89,3556.0
2020-11-05 12:00:00,256.08,256.24,255.71,256.06,4607.0,256.08,256.24,255.71,256.06,4607.0
2020-11-05 12:05:00,256.31,256.74,255.74,256.62,2800.0,256.31,256.74,255.74,256.62,2800.0
2020-11-05 12:10:00,256.72,257.13,256.2,256.58,3187.0,256.72,257.13,256.2,256.58,3187.0
2020-11-05 12:15:00,256.51,256.81,255.97,255.97,3021.0,256.51,256.81,255.97,255.97,3021.0
2020-11-05 12:20:00,255.93,256.0,255.25,255.3,3651.0,255.93,256.0,255.25,255.3,3651.0
2020-11-05 12:25:00,255.49,255.49,254.8,254.88,5270.0,255.49,255.49,254.8,254.88,5270.0
2020-11-05 12:30:00,254.89,254.93,254.27,254.46,8441.0,254.89,254.93,254.27,254.46,8441.0
2020-11-05 12:35:00,254.24,254.77,254.19,254.68,8447.0,254.24,254.77,254.19,254.68,8447.0
2020-11-05 12:40:00,254.67,254.84,254.14,254.53,11920.0,254.67,254.84,254.14,254.53,11920.0
2020-11-05 12:45:00,254.72,254.72,254.27,254.36,2692.0,254.72,254.72,254.27,254.36,2692.0
2020-11-05 12:50:00,254.46,254.81,254.39,254.64,7479.0,254.46,254.81,254.39,254.64,7479.0
2020-11-05 12:55:00,254.64,254.65,254.02,254.15,5777.0,254.64,254.65,254.02,254.15,5777.0
2020-11-05 13:00:00,254.31,254.9,254.19,254.7,5136.0,254.31,254.9,254.19,254.7,5136.0
2020-11-05 13:05:00,254.67,255.01,254.67,254.86,1106.0,254.67,255.01,254.67,254.86,1106.0
2020-11-05 13:10:00,255.01,255.06,254.68,254.79,4185.0,255.01,255.06,254.68,254.79,4185.0
2020-11-05 13:15:00,254.86,254.9,254.43,254.43,8969.0,254.86,254.9,254.43,254.43,8969.0
2020-11-05 13:20:00,254.46,254.71,253.99,253.99,4975.0,254.46,254.71,253.99,253.99,4975.0
2020-11-05 13:25:00,254.15,254.34,253.79,254.14,4395.0,254.15,254.34,253.79,254.14,4395.0
2020-11-05 13:30:00,253.87,253.88,253.69,253.73,1834.0,253.87,253.88,253.69,253.73,1834.0
2020-11-05 13:35:00,253.5,253.81,253.49,253.65,6624.0,253.5,253.81,253.49,253.65,6624.0
2020-11-05 13:40:00,253.61,253.97,253.56,253.91,4428.0,253.61,253.97,253.56,253.91,4428.0
2020-11-05 13:45:00,254.09,254.26,253.99,254.21,3813.0,254.09,254.26,253.99,254.21,3813.0
2020-11-05 13:50:00,254.26,254.81,254.06,254.39,5499.0,254.26,254.81,254.06,254.39,5499.0
2020-11-05 13:55:00,254.56,254.74,254.3,254.33,2200.0,254.56,254.74,254.3,254.33,2200.0
2020-11-05 14:00:00,254.31,254.82,254.15,254.46,4541.0,254.31,254.82,254.15,254.46,4541.0
2020-11-05 14:05:00,254.5,254.5,253.74,253.97,3600.0,254.5,254.5,253.74,253.97,3600.0
2020-11-05 14:10:00,254.18,254.2,253.68,253.96,5164.0,254.18,254.2,253.68,253.96,5164.0
2020-11-05 14:15:00,254.03,254.03,253.76,253.98,4846.0,254.03,254.03,253.76,253.98,4846.0
2020-11-05 14:20:00,253.9,253.98,253.68,253.71,4312.0,253.9,253.98,253.68,253.71,4312.0
2020-11-05 14:25:00,253.63,254.15,253.63,254.09,4751.0,253.63,254.15,253.63,254.09,4751.0
2020-11-05 14:30:00,254.22,254.36,254.02,254.11,5796.0,254.22,254.36,254.02,254.11,5796.0
2020-11-05 14:35:00,254.15,254.15,253.58,253.96,5021.0,254.15,254.15,253.58,253.96,5021.0
2020-11-05 14:40:00,254.0,254.71,253.92,254.33,10395.0,254.0,254.71,253.92,254.33,10395.0
2020-11-05 14:45:00,254.47,254.53,254.12,254.21,4012.0,254.47,254.53,254.12,254.21,4012.0
2020-11-05 14:50:00,254.14,254.48,254.13,254.45,3229.0,254.14,254.48,254.13,254.45,3229.0
2020-11-05 14:55:00,254.56,255.16,254.56,255.16,2547.0,254.56,255.16,254.56,255.16,2547.0
2020-11-05 15:00:00,255.08,255.34,254.9,255.15,3976.0,255.08,255.34,254.9,255.15,3976.0
2020-11-05 15:05:00,255.22,255.4,255.12,255.24,3300.0,255.22,255.4,255.12,255.24,3300.0
2020-11-05 15:10:00,255.23,255.3,254.65,254.85,3850.0,255.23,255.3,254.65,254.85,3850.0
2020-11-05 15:15:00,254.98,255.14,254.62,254.9,3903.0,254.98,255.14,254.62,254.9,3903.0
2020-11-05 15:20:00,254.97,255.26,254.89,255.08,3283.0,254.97,255.26,254.89,255.08,3283.0
2020-11-05 15:25:00,255.19,255.3,254.75,255.01,4410.0,255.19,255.3,254.75,255.01,4410.0
2020-11-05 15:30:00,255.03,255.05,254.1,254.23,8392.0,255.03,255.05,254.1,254.23,8392.0
2020-11-05 15:35:00,254.26,254.27,253.91,254.1,4739.0,254.26,254.27,253.91,254.1,4739.0
2020-11-05 15:40:00,254.39,254.64,254.04,254.08,8683.0,254.39,254.64,254.04,254.08,8683.0
2020-11-05 15:45:00,254.03,254.3,253.56,254.3,13384.0,254.03,254.3,253.56,254.3,13384.0
2020-11-05 15:50:00,254.07,255.84,254.06,255.83,23716.0,254.07,255.84,254.06,255.83,23716.0
2020-11-05 15:55:00,255.69,256.17,255.37,255.98,70986.0,255.69,256.17,255.37,255.98,70986.0
2020-11-06 09:30:00,255.38,257.24,254.06,256.29,22100.0,255.38,257.24,254.06,256.29,22100.0
2020-11-06 09:35:00,255.92,256.26,254.64,254.65,4561.0,255.92,256.26,254.64,254.65,4561.0
2020-11-06 09:40:00,254.65,255.08,253.65,253.98,4834.0,254.65,255.08,253.65,253.98,4834.0
2020-11-06 09:45:00,253.97,254.65,253.25,253.88,5316.0,253.97,254.65,253.25,253.88,5316.0
2020-11-06 09:50:00,253.55,254.21,253.32,254.21,7829.0,253.55,254.21,253.32,254.21,7829.0
2020-11-06 09:55:00,254.22,255.08,253.76,254.78,6414.0,254.22,255.08,253.76,254.78,6414.0
2020-11-06 10:00:00,254.62,255.79,254.61,255.34,6463.0,254.62,255.79,254.61,255.34,6463.0
2020-11-06 10:05:00,255.87,257.5,255.87,256.81,6510.0,255.87,257.5,255.87,256.81,6510.0
2020-11-06 10:10:00,256.9,257.97,256.9,257.54,8969.0,256.9,257.97,256.9,257.54,8969.0
2020-11-06 10:15:00,257.79,258.49,257.5,258.19,3003.0,257.79,258.49,257.5,258.19,3003.0
2020-11-06 10:20:00,258.32,258.74,257.97,258.38,8057.0,258.32,258.74,257.97,258.38,8057.0
2020-11-06 10:25:00,258.15,259.06,258.15,258.97,9134.0,258.15,259.06,258.15,258.97,9134.0
2020-11-06 10:30:00,258.75,258.78,258.21,258.34,5122.0,258.75,258.78,258.21,258.34,5122.0
2020-11-06 10:35:00,258.59,259.1,258.45,258.53,4871.0,258.59,259.1,258.45,258.53,4871.0
2020-11-06 10:40:00,258.64,258.86,258.12,258.47,4967.0,258.64,258.86,258.12,258.47,4967.0
2020-11-06 10:45:00,258.56,258.7,257.86,257.87,5365.0,258.56,258.7,257.86,257.87,5365.0
2020-11-06 10:50:00,257.91,258.83,257.55,258.69,10768.0,257.91,258.83,257.55,258.69,10768.0
2020-11-06 10:55:00,258.69,258.7,257.45,257.47,2400.0,258.69,258.7,257.45,257.47,2400.0
2020-11-06 11:00:00,257.87,259.0,257.87,258.98,5398.0,257.87,259.0,257.87,258.98,5398.0
2020-11-06 11:05:00,258.93,259.88,258.93,259.85,6190.0,258.93,259.88,258.93,259.85,6190.0
2020-11-06 11:10:00,259.68,260.14,258.98,259.05,12657.0,259.68,260.14,258.98,259.05,12657.0
2020-11-06 11:15:00,259.19,259.71,258.77,259.6,3392.0,259.19,259.71,258.77,259.6,3392.0
2020-11-06 11:20:00,259.51,259.51,258.95,259.39,4178.0,259.51,259.51,258.95,259.39,4178.0
2020-11-06 11:25:00,259.96,259.99,259.07,259.38,3575.0,259.96,259.99,259.07,259.38,3575.0
2020-11-06 11:30:00,259.98,260.0,259.43,259.55,3453.0,259.98,260.0,259.43,259.55,3453.0
2020-11-06 11:35:00,259.5,259.53,259.18,259.37,2189.0,259.5,259.53,259.18,259.37,2189.0
2020-11-06 11:40:00,259.56,259.8,259.05,259.26,2106.0,259.56,259.8,259.05,259.26,2106.0
2020-11-06 11:45:00,259.43,259.53,259.09,259.26,2400.0,259.43,259.53,259.09,259.26,2400.0
2020-11-06 11:50:00,259.12,259.71,259.12,259.37,2833.0,259.12,259.71,259.12,259.37,2833.0
2020-11-06 11:55:00,259.0,259.44,258.71,259.44,5623.0,259.0,259.44,258.71,259.44,5623.0
2020-11-06 12:00:00,259.63,260.23,259.46,260.01,4796.0,259.63,260.23,259.46,260.01,4796.0
2020-11-06 12:05:00,260.09,260.16,259.62,259.78,7134.0,260.09,260.16,259.62,259.78,7134.0
2020-11-06 12:10:00,259.75,260.11,259.64,259.65,1884.0,259.75,260.11,259.64,259.65,1884.0
2020-11-06 12:15:00,259.35,259.45,259.03,259.29,2700.0,259.35,259.45,259.03,259.29,2700.0
2020-11-06 12:20:00,259.3,259.45,259.16,259.17,2014.0,259.3,259.45,259.16,259.17,2014.0
2020-11-06 12:25:00,259.33,259.34,259.03,259.15,2264.0,259.33,259.34,259.03,259.15,2264.0
2020-11-06 12:30:00,259.41,259.6,259.35,259.47,2300.0,259.41,259.6,259.35,259.47,2300.0
2020-11-06 12:35:00,259.29,259.29,258.87,259.13,2514.0,259.29,259.29,258.87,259.13,2514.0
2020-11-06 12:40:00,259.03,259.39,258.89,259.38,2353.0,259.03,259.39,258.89,259.38,2353.0
2020-11-06 12:45:00,259.05,259.4,259.02,259.4,1300.0,259.05,259.4,259.02,259.4,1300.0
2020-11-06 12:50:00,259.63,259.8,259.53,259.79,2049.0,259.63,259.8,259.53,259.79,2049.0
2020-11-06 12:55:00,259.68,260.08,259.67,260.02,2285.0,259.68,260.08,259.67,260.02,2285.0
2020-11-06 13:00:00,260.28,260.86,260.23,260.86,3923.0,260.28,260.86,260.23,260.86,3923.0
2020-11-06 13:05:00,260.8,260.81,260.45,260.75,1450.0,260.8,260.81,260.45,260.75,1450.0
2020-11-06 13:10:00,261.0,261.3,260.82,261.02,9850.0,261.0,261.3,260.82,261.02,9850.0
2020-11-06 13:15:00,261.06,261.6,261.06,261.26,14559.0,261.06,261.6,261.06,261.26,14559.0
2020-11-06 13:20:00,261.0,261.0,260.48,260.8,6125.0,261.0,261.0,260.48,260.8,6125.0
2020-11-06 13:25:00,260.75,261.14,260.69,260.97,3102.0,260.75,261.14,260.69,260.97,3102.0
2020-11-06 13:30:00,260.93,260.96,260.72,260.73,3046.0,260.93,260.96,260.72,260.73,3046.0
2020-11-06 13:35:00,260.67,260.87,260.59,260.67,2425.0,260.67,260.87,260.59,260.67,2425.0
2020-11-06 13:40:00,260.75,260.75,260.13,260.32,7331.0,260.75,260.75,260.13,260.32,7331.0
2020-11-06 13:45:00,260.4,260.58,259.96,260.11,2120.0,260.4,260.58,259.96,260.11,2120.0
2020-11-06 13:50:00,260.12,260.12,259.9,259.98,900.0,260.12,260.12,259.9,259.98,900.0
2020-11-06 13:55:00,259.98,260.2,259.81,259.93,3100.0,259.98,260.2,259.81,259.93,3100.0
2020-11-06 14:00:00,260.2,260.35,259.94,260.15,2942.0,260.2,260.35,259.94,260.15,2942.0
2020-11-06 14:05:00,260.17,260.46,260.04,260.46,1921.0,260.17,260.46,260.04,260.46,1921.0
2020-11-06 14:10:00,260.41,260.41,260.11,260.37,2399.0,260.41,260.41,260.11,260.37,2399.0
2020-11-06 14:15:00,260.34,260.34,259.94,259.95,3802.0,260.34,260.34,259.94,259.95,3802.0
2020-11-06 14:20:00,259.76,259.89,259.67,259.67,3800.0,259.76,259.89,259.67,259.67,3800.0
2020-11-06 14:25:00,259.68,259.81,259.63,259.67,1504.0,259.68,259.81,259.63,259.67,1504.0
2020-11-06 14:30:00,259.75,260.27,259.69,260.16,3279.0,259.75,260.27,259.69,260.16,3279.0
2020-11-06 14:35:00,260.22,260.27,260.06,260.06,2409.0,260.22,260.27,260.06,260.06,2409.0
2020-11-06 14:40:00,259.9,260.13,259.72,259.75,2611.0,259.9,260.13,259.72,259.75,2611.0
2020-11-06 14:45:00,259.75,259.75,259.05,259.05,4366.0,259.75,259.75,259.05,259.05,4366.0
2020-11-06 14:50:00,259.02,259.32,259.0,259.14,2800.0,259.02,259.32,259.0,259.14,2800.0
2020-11-06 14:55:00,259.0,259.29,258.7,259.29,2735.0,259.0,259.29,258.7,259.29,2735.0
2020-11-06 15:00:00,258.92,258.96,258.51,258.72,3159.0,258.92,258.96,258.51,258.72,3159.0
2020-11-06 15:05:00,258.77,259.09,258.53,259.0,5348.0,258.77,259.09,258.53,259.0,5348.0
2020-11-06 15:10:00,258.7,258.87,258.64,258.74,1700.0,258.7,258.87,258.64,258.74,1700.0
2020-11-06 15:15:00,258.78,258.86,258.52,258.74,3334.0,258.78,258.86,258.52,258.74,3334.0
2020-11-06 15:20:00,258.79,259.21,258.51,258.94,2326.0,258.79,259.21,258.51,258.94,2326.0
2020-11-06 15:25:00,258.89,259.25,258.87,259.25,5590.0,258.89,259.25,258.87,259.25,5590.0
2020-11-06 15:30:00,259.07,259.64,258.97,259.38,5562.0,259.07,259.64,258.97,259.38,5562.0
2020-11-06 15:35:00,259.35,259.54,259.23,259.3,5589.0,259.35,259.54,259.23,259.3,5589.0
2020-11-06 15:40:00,259.36,259.73,259.31,259.73,8876.0,259.36,259.73,259.31,259.73,8876.0
2020-11-06 15:45:00,259.81,259.93,259.59,259.84,12637.0,259.81,259.93,259.59,259.84,12637.0
2020-11-06 15:50:00,259.77,259.79,259.28,259.75,15152.0,259.77,259.79,259.28,259.75,15152.0
2020-11-06 15:55:00,259.66,259.8,258.88,259.34,58530.0,259.66,259.8,258.88,259.34,58530.0
2020-11-09 09:30:00,275.14,275.14,267.25,268.63,174556.0,275.14,275.14,267.25,268.63,174556.0
2020-11-09 09:35:00,268.78,270.56,267.13,267.71,23438.0,268.78,270.56,267.13,267.71,23438.0
2020-11-09 09:40:00,267.69,267.85,265.06,267.85,25354.0,267.69,267.85,265.06,267.85,25354.0
2020-11-09 09:45:00,267.85,269.65,267.82,269.14,18310.0,267.85,269.65,267.82,269.14,18310.0
2020-11-09 09:50:00,269.51,270.33,268.8,270.33,24680.0,269.51,270.33,268.8,270.33,24680.0
2020-11-09 09:55:00,269.97,270.95,269.39,270.62,13631.0,269.97,270.95,269.39,270.62,13631.0
2020-11-09 10:00:00,270.35,274.65,270.34,274.64,37918.0,270.35,274.65,270.34,274.64,37918.0
2020-11-09 10:05:00,274.38,275.13,273.29,274.47,31618.0,274.38,275.13,273.29,274.47,31618.0
2020-11-09 10:10:00,274.59,274.76,272.77,274.44,23570.0,274.59,274.76,272.77,274.44,23570.0
2020-11-09 10:15:00,274.38,276.16,274.37,276.16,24534.0,274.38,276.16,274.37,276.16,24534.0
2020-11-09 10:20:00,275.85,276.48,275.68,276.15,17372.0,275.85,276.48,275.68,276.15,17372.0
2020-11-09 10:25:00,275.88,276.68,275.79,275.79,51236.0,275.88,276.68,275.79,275.79,51236.0
2020-11-09 10:30:00,275.65,276.26,275.16,275.35,12558.0,275.65,276.26,275.16,275.35,12558.0
2020-11-09 10:35:00,275.52,275.6,273.31,273.31,17965.0,275.52,275.6,273.31,273.31,17965.0
2020-11-09 10:40:00,273.56,274.58,273.25,274.24,13761.0,273.56,274.58,273.25,274.24,13761.0
2020-11-09 10:45:00,274.03,274.32,271.96,272.2,30577.0,274.03,274.32,271.96,272.2,30577.0
2020-11-09 10:50:00,271.88,273.33,271.78,273.13,10955.0,271.88,273.33,271.78,273.13,10955.0
2020-11-09 10:55:00,272.97,273.68,272.3,273.44,11601.0,272.97,273.68,272.3,273.44,11601.0
2020-11-09 11:00:00,273.27,273.44,271.99,272.14,12895.0,273.27,273.44,271.99,272.14,12895.0
2020-11-09 11:05:00,271.36,271.81,270.24,271.15,10240.0,271.36,271.81,270.24,271.15,10240.0
2020-11-09 11:10:00,270.87,272.19,270.41,271.97,8740.0,270.87,272.19,270.41,271.97,8740.0
2020-11-09 11:15:00,271.78,272.58,271.28,272.47,13043.0,271.78,272.58,271.28,272.47,13043.0
2020-11-09 11:20:00,272.46,273.11,272.12,272.88,5502.0,272.46,273.11,272.12,272.88,5502.0
2020-11-09 11:25:00,273.0,273.24,272.38,273.24,14269.0,273.0,273.24,272.38,273.24,14269.0
2020-11-09 11:30:00,273.0,273.21,272.92,273.05,14735.0,273.0,273.21,272.92,273.05,14735.0
2020-11-09 11:35:00,273.02,273.62,272.61,273.28,18229.0,273.02,273.62,272.61,273.28,18229.0
2020-11-09 11:40:00,273.5,273.62,272.63,273.04,4244.0,273.5,273.62,272.63,273.04,4244.0
2020-11-09 11:45:00,272.92,272.98,271.58,271.58,5132.0,272.92,272.98,271.58,271.58,5132.0
2020-11-09 11:50:00,271.59,271.62,270.78,271.51,5348.0,271.59,271.62,270.78,271.51,5348.0
2020-11-09 11:55:00,271.49,271.51,270.96,271.48,4649.0,271.49,271.51,270.96,271.48,4649.0
2020-11-09 12:00:00,271.62,272.0,271.25,271.58,9244.0,271.62,272.0,271.25,271.58,9244.0
2020-11-09 12:05:00,271.79,272.71,271.7,272.53,9089.0,271.79,272.71,271.7,272.53,9089.0
2020-11-09 12:10:00,272.46,272.46,271.5,271.5,10412.0,272.46,272.46,271.5,271.5,10412.0
2020-11-09 12:15:00,271.49,271.82,271.34,271.4,6491.0,271.49,271.82,271.34,271.4,6491.0
2020-11-09 12:20:00,271.39,272.69,271.39,272.69,12015.0,271.39,272.69,271.39,272.69,12015.0
2020-11-09 12:25:00,272.82,272.87,272.25,272.44,9691.0,272.82,272.87,272.25,272.44,9691.0
2020-11-09 12:30:00,272.55,272.99,272.17,272.91,13757.0,272.55,272.99,272.17,272.91,13757.0
2020-11-09 12:35:00,272.77,272.77,271.78,271.79,12908.0,272.77,272.77,271.78,271.79,12908.0
2020-11-09 12:40:00,271.86,272.06,270.88,271.07,9799.0,271.86,272.06,270.88,271.07,9799.0
2020-11-09 12:45:00,271.11,271.11,269.47,269.48,3407.0,271.11,271.11,269.47,269.48,3407.0
2020-11-09 12:50:00,269.83,270.1,268.76,268.76,12202.0,269.83,270.1,268.76,268.76,12202.0
2020-11-09 12:55:00,268.8,269.49,268.78,269.38,3409.0,268.8,269.49,268.78,269.38,3409.0
2020-11-09 13:00:00,269.7,270.3,269.67,269.78,4413.0,269.7,270.3,269.67,269.78,4413.0
2020-11-09 13:05:00,269.8,270.0,269.73,269.81,3754.0,269.8,270.0,269.73,269.81,3754.0
2020-11-09 13:10:00,269.9,270.63,269.9,270.49,3300.0,269.9,270.63,269.9,270.49,3300.0
2020-11-09 13:15:00,270.19,270.29,269.53,269.9,5464.0,270.19,270.29,269.53,269.9,5464.0
2020-11-09 13:20:00,269.98,270.12,269.96,270.12,2111.0,269.98,270.12,269.96,270.12,2111.0
2020-11-09 13:25:00,270.13,270.46,269.04,269.5,7299.0,270.13,270.46,269.04,269.5,7299.0
2020-11-09 13:30:00,269.5,269.75,269.2,269.56,3714.0,269.5,269.75,269.2,269.56,3714.0
2020-11-09 13:35:00,269.47,269.93,269.38,269.88,7854.0,269.47,269.93,269.38,269.88,7854.0
2020-11-09 13:40:00,269.78,269.78,268.84,268.84,3050.0,269.78,269.78,268.84,268.84,3050.0
2020-11-09 13:45:00,268.96,269.13,268.63,269.13,2762.0,268.96,269.13,268.63,269.13,2762.0
2020-11-09 13:50:00,269.13,269.5,269.08,269.2,4976.0,269.13,269.5,269.08,269.2,4976.0
2020-11-09 13:55:00,269.0,269.59,268.81,269.45,7545.0,269.0,269.59,268.81,269.45,7545.0
2020-11-09 14:00:00,269.78,269.99,269.55,269.55,5364.0,269.78,269.99,269.55,269.55,5364.0
2020-11-09 14:05:00,269.47,269.8,269.45,269.63,2400.0,269.47,269.8,269.45,269.63,2400.0
2020-11-09 14:10:00,269.44,269.5,268.32,268.32,5472.0,269.44,269.5,268.32,268.32,5472.0
2020-11-09 14:15:00,268.22,268.71,267.62,268.23,6124.0,268.22,268.71,267.62,268.23,6124.0
2020-11-09 14:20:00,268.33,268.46,267.29,267.52,10468.0,268.33,268.46,267.29,267.52,10468.0
2020-11-09 14:25:00,267.45,268.2,267.34,267.73,13130.0,267.45,268.2,267.34,267.73,13130.0
2020-11-09 14:30:00,267.48,267.59,266.88,267.23,4403.0,267.48,267.59,266.88,267.23,4403.0
2020-11-09 14:35:00,267.25,267.91,267.15,267.67,7455.0,267.25,267.91,267.15,267.67,7455.0
2020-11-09 14:40:00,267.32,268.09,267.28,267.93,10900.0,267.32,268.09,267.28,267.93,10900.0
2020-11-09 14:45:00,267.72,268.06,267.63,267.75,4231.0,267.72,268.06,267.63,267.75,4231.0
2020-11-09 14:50:00,267.48,267.8,267.19,267.42,5424.0,267.48,267.8,267.19,267.42,5424.0
2020-11-09 14:55:00,267.52,268.1,267.39,267.48,8757.0,267.52,268.1,267.39,267.48,8757.0
2020-11-09 15:00:00,267.59,267.76,267.39,267.69,8895.0,267.59,267.76,267.39,267.69,8895.0
2020-11-09 15:05:00,267.68,267.94,267.39,267.6,5760.0,267.68,267.94,267.39,267.6,5760.0
2020-11-09 15:10:00,267.61,267.73,267.21,267.26,4000.0,267.61,267.73,267.21,267.26,4000.0
2020-11-09 15:15:00,267.25,267.55,266.67,266.85,8213.0,267.25,267.55,266.67,266.85,8213.0
2020-11-09 15:20:00,266.81,266.81,265.6,265.93,14344.0,266.81,266.81,265.6,265.93,14344.0
2020-11-09 15:25:00,265.98,266.01,264.86,265.03,9307.0,265.98,266.01,264.86,265.03,9307.0
2020-11-09 15:30:00,265.07,266.28,264.98,265.69,10966.0,265.07,266.28,264.98,265.69,10966.0
2020-11-09 15:35:00,265.68,266.06,265.49,265.65,17021.0,265.68,266.06,265.49,265.65,17021.0
2020-11-09 15:40:00,265.57,265.71,265.22,265.58,15778.0,265.57,265.71,265.22,265.58,15778.0
2020-11-09 15:45:00,265.85,265.87,264.36,264.72,13112.0,265.85,265.87,264.36,264.72,13112.0
2020-11-09 15:50:00,264.61,264.72,263.39,263.83,27591.0,264.61,264.72,263.39,263.83,27591.0
2020-11-09 15:55:00,263.92,263.98,262.26,262.61,65147.0,263.92,263.98,262.26,262.61,65147.0
2020-11-10 09:30:00,259.38,259.98,258.41,259.27,28861.0,259.38,259.98,258.41,259.27,28861.0
2020-11-10 09:35:00,259.52,259.52,256.01,256.3,10380.0,259.52,259.52,256.01,256.3,10380.0
2020-11-10 09:40:00,256.49,257.87,255.6,256.7,16351.0,256.49,257.87,255.6,256.7,16351.0
2020-11-10 09:45:00,256.43,256.5,254.18,254.82,7692.0,256.43,256.5,254.18,254.82,7692.0
2020-11-10 09:50:00,255.41,256.65,254.7,255.06,7583.0,255.41,256.65,254.7,255.06,7583.0
2020-11-10 09:55:00,255.0,256.57,255.0,256.05,12545.0,255.0,256.57,255.0,256.05,12545.0
2020-11-10 10:00:00,255.84,256.2,254.27,255.74,11424.0,255.84,256.2,254.27,255.74,11424.0
2020-11-10 10:05:00,255.69,255.72,254.73,255.45,11053.0,255.69,255.72,254.73,255.45,11053.0
2020-11-10 10:10:00,255.55,255.56,254.31,254.34,24783.0,255.55,255.56,254.31,254.34,24783.0
2020-11-10 10:15:00,254.22,254.47,252.4,252.81,6145.0,254.22,254.47,252.4,252.81,6145.0
2020-11-10 10:20:00,252.68,253.39,252.64,253.33,9830.0,252.68,253.39,252.64,253.33,9830.0
2020-11-10 10:25:00,252.88,252.88,250.6,251.34,9699.0,252.88,252.88,250.6,251.34,9699.0
2020-11-10 10:30:00,250.95,252.01,250.82,251.97,14570.0,250.95,252.01,250.82,251.97,14570.0
2020-11-10 10:35:00,251.78,252.31,250.22,250.53,11173.0,251.78,252.31,250.22,250.53,11173.0
2020-11-10 10:40:00,250.45,250.47,249.51,250.16,8599.0,250.45,250.47,249.51,250.16,8599.0
2020-11-10 10:45:00,250.04,250.95,250.04,250.68,5870.0,250.04,250.95,250.04,250.68,5870.0
2020-11-10 10:50:00,250.74,252.28,250.56,252.14,6500.0,250.74,252.28,250.56,252.14,6500.0
2020-11-10 10:55:00,252.11,253.22,251.73,253.22,4863.0,252.11,253.22,251.73,253.22,4863.0
2020-11-10 11:00:00,253.3,253.65,252.74,252.92,5446.0,253.3,253.65,252.74,252.92,5446.0
2020-11-10 11:05:00,253.3,254.64,253.18,253.58,15471.0,253.3,254.64,253.18,253.58,15471.0
2020-11-10 11:10:00,253.58,253.82,252.98,253.06,5794.0,253.58,253.82,252.98,253.06,5794.0
2020-11-10 11:15:00,252.49,252.87,251.77,251.87,8400.0,252.49,252.87,251.77,251.87,8400.0
2020-11-10 11:20:00,251.74,253.51,251.72,252.89,15754.0,251.74,253.51,251.72,252.89,15754.0
2020-11-10 11:25:00,253.23,254.58,253.21,254.21,7353.0,253.23,254.58,253.21,254.21,7353.0
2020-11-10 11:30:00,254.33,255.51,254.32,255.21,5986.0,254.33,255.51,254.32,255.21,5986.0
2020-11-10 11:35:00,254.9,255.54,254.08,255.14,13077.0,254.9,255.54,254.08,255.14,13077.0
2020-11-10 11:40:00,255.31,257.28,255.14,257.0,15099.0,255.31,257.28,255.14,257.0,15099.0
2020-11-10 11:45:00,257.0,258.03,256.96,258.03,15455.0,257.0,258.03,256.96,258.03,15455.0
2020-11-10 11:50:00,257.55,257.55,255.37,255.94,5975.0,257.55,257.55,255.37,255.94,5975.0
2020-11-10 11:55:00,255.95,256.19,254.94,254.94,4054.0,255.95,256.19,254.94,254.94,4054.0
2020-11-10 12:00:00,254.93,256.62,254.87,256.38,4079.0,254.93,256.62,254.87,256.38,4079.0
2020-11-10 12:05:00,256.28,256.95,256.01,256.55,7807.0,256.28,256.95,256.01,256.55,7807.0
2020-11-10 12:10:00,256.39,257.1,256.2,256.34,10101.0,256.39,257.1,256.2,256.34,10101.0
2020-11-10 12:15:00,256.31,256.33,255.54,256.19,10333.0,256.31,256.33,255.54,256.19,10333.0
2020-11-10 12:20:00,256.2,256.34,255.4,255.61,6525.0,256.2,256.34,255.4,255.61,6525.0
2020-11-10 12:25:00,255.44,255.53,254.59,254.68,7476.0,255.44,255.53,254.59,254.68,7476.0
2020-11-10 12:30:00,254.98,255.1,254.44,254.59,4480.0,254.98,255.1,254.44,254.59,4480.0
2020-11-10 12:35:00,254.47,254.52,253.97,254.09,6556.0,254.47,254.52,253.97,254.09,6556.0
2020-11-10 12:40:00,254.17,254.89,254.06,254.81,4767.0,254.17,254.89,254.06,254.81,4767.0
2020-11-10 12:45:00,254.75,255.41,254.75,254.89,4008.0,254.75,255.41,254.75,254.89,4008.0
2020-11-10 12:50:00,255.0,255.53,254.77,255.53,2406.0,255.0,255.53,254.77,255.53,2406.0
2020-11-10 12:55:00,255.44,255.45,254.88,255.12,4469.0,255.44,255.45,254.88,255.12,4469.0
2020-11-10 13:00:00,254.98,255.41,254.8,255.03,3642.0,254.98,255.41,254.8,255.03,3642.0
2020-11-10 13:05:00,255.14,255.28,254.38,254.38,3660.0,255.14,255.28,254.38,254.38,3660.0
2020-11-10 13:10:00,254.5,254.5,253.49,253.58,5103.0,254.5,254.5,253.49,253.58,5103.0
2020-11-10 13:15:00,253.47,253.49,252.51,252.51,6765.0,253.47,253.49,252.51,252.51,6765.0
2020-11-10 13:20:00,252.58,252.58,251.48,251.49,5748.0,252.58,252.58,251.48,251.49,5748.0
2020-11-10 13:25:00,251.32,251.57,250.75,250.87,8352.0,251.32,251.57,250.75,250.87,8352.0
2020-11-10 13:30:00,250.78,251.04,250.11,250.11,4100.0,250.78,251.04,250.11,250.11,4100.0
2020-11-10 13:35:00,250.21,252.06,250.21,251.08,21328.0,250.21,252.06,250.21,251.08,21328.0
2020-11-10 13:40:00,251.02,251.3,250.6,251.02,3556.0,251.02,251.3,250.6,251.02,3556.0
2020-11-10 13:45:00,250.86,251.06,250.32,250.37,5460.0,250.86,251.06,250.32,250.37,5460.0
2020-11-10 13:50:00,250.39,251.61,250.39,251.52,7040.0,250.39,251.61,250.39,251.52,7040.0
2020-11-10 13:55:00,251.3,251.76,251.25,251.29,4013.0,251.3,251.76,251.25,251.29,4013.0
2020-11-10 14:00:00,251.39,251.87,251.39,251.85,4870.0,251.39,251.87,251.39,251.85,4870.0
2020-11-10 14:05:00,251.85,252.27,251.13,251.38,3745.0,251.85,252.27,251.13,251.38,3745.0
2020-11-10 14:10:00,251.45,251.45,250.28,250.39,6952.0,251.45,251.45,250.28,250.39,6952.0
2020-11-10 14:15:00,250.6,250.66,249.8,250.02,6181.0,250.6,250.66,249.8,250.02,6181.0
2020-11-10 14:20:00,250.06,250.38,248.82,250.25,11110.0,250.06,250.38,248.82,250.25,11110.0
2020-11-10 14:25:00,250.3,250.79,248.77,248.77,5743.0,250.3,250.79,248.77,248.77,5743.0
2020-11-10 14:30:00,248.98,250.06,248.98,249.65,6605.0,248.98,250.06,248.98,249.65,6605.0
2020-11-10 14:35:00,249.59,250.22,249.19,249.82,5100.0,249.59,250.22,249.19,249.82,5100.0
2020-11-10 14:40:00,250.03,250.53,249.48,249.77,6395.0,250.03,250.53,249.48,249.77,6395.0
2020-11-10 14:45:00,249.35,249.86,248.89,248.98,6432.0,249.35,249.86,248.89,248.98,6432.0
2020-11-10 14:50:00,249.17,249.67,249.01,249.57,7407.0,249.17,249.67,249.01,249.57,7407.0
2020-11-10 14:55:00,249.34,249.62,248.77,249.18,5585.0,249.34,249.62,248.77,249.18,5585.0
2020-11-10 15:00:00,248.75,249.23,248.35,248.4,10209.0,248.75,249.23,248.35,248.4,10209.0
2020-11-10 15:05:00,248.51,248.6,248.03,248.07,5042.0,248.51,248.6,248.03,248.07,5042.0
2020-11-10 15:10:00,248.18,248.84,248.0,248.34,7377.0,248.18,248.84,248.0,248.34,7377.0
2020-11-10 15:15:00,248.2,249.32,248.2,249.18,20315.0,248.2,249.32,248.2,249.18,20315.0
2020-11-10 15:20:00,249.18,249.26,248.24,248.34,11755.0,249.18,249.26,248.24,248.34,11755.0
2020-11-10 15:25:00,248.43,249.14,248.0,248.57,17713.0,248.43,249.14,248.0,248.57,17713.0
2020-11-10 15:30:00,248.71,249.05,248.33,248.47,12699.0,248.71,249.05,248.33,248.47,12699.0
2020-11-10 15:35:00,248.4,248.61,247.9,247.9,11404.0,248.4,248.61,247.9,247.9,11404.0
2020-11-10 15:40:00,248.08,248.41,247.63,247.76,22276.0,248.08,248.41,247.63,247.76,22276.0
2020-11-10 15:45:00,247.83,247.89,246.86,247.14,26826.0,247.83,247.89,246.86,247.14,26826.0
2020-11-10 15:50:00,247.32,247.33,245.88,246.3,49119.0,247.32,247.33,245.88,246.3,49119.0
2020-11-10 15:55:00,246.31,247.79,246.31,247.49,79311.0,246.31,247.79,246.31,247.49,79311.0
2020-11-11 09:30:00,252.84,255.97,252.69,255.85,57678.0,252.84,255.97,252.69,255.85,57678.0
2020-11-11 09:35:00,255.9,257.41,255.14,256.66,18599.0,255.9,257.41,255.14,256.66,18599.0
2020-11-11 09:40:00,256.95,256.95,256.04,256.76,23473.0,256.95,256.95,256.04,256.76,23473.0
2020-11-11 09:45:00,256.72,256.98,255.01,255.04,5772.0,256.72,256.98,255.01,255.04,5772.0
2020-11-11 09:50:00,255.22,255.99,255.22,255.62,8709.0,255.22,255.99,255.22,255.62,8709.0
2020-11-11 09:55:00,255.42,255.93,254.5,255.16,6006.0,255.42,255.93,254.5,255.16,6006.0
2020-11-11 10:00:00,255.24,255.38,253.94,254.1,9421.0,255.24,255.38,253.94,254.1,9421.0
2020-11-11 10:05:00,254.27,254.89,254.02,254.67,3531.0,254.27,254.89,254.02,254.67,3531.0
2020-11-11 10:10:00,254.76,254.76,253.72,254.64,4600.0,254.76,254.76,253.72,254.64,4600.0
2020-11-11 10:15:00,254.76,254.95,253.62,253.62,8646.0,254.76,254.95,253.62,253.62,8646.0
2020-11-11 10:20:00,253.51,253.59,252.55,252.62,6505.0,253.51,253.59,252.55,252.62,6505.0
2020-11-11 10:25:00,252.47,252.89,251.58,252.21,6362.0,252.47,252.89,251.58,252.21,6362.0
2020-11-11 10:30:00,252.36,252.8,252.02,252.37,2915.0,252.36,252.8,252.02,252.37,2915.0
2020-11-11 10:35:00,252.47,252.47,251.23,251.51,3387.0,252.47,252.47,251.23,251.51,3387.0
2020-11-11 10:40:00,251.5,251.69,250.15,250.39,11448.0,251.5,251.69,250.15,250.39,11448.0
2020-11-11 10:45:00,250.8,250.94,250.05,250.07,7492.0,250.8,250.94,250.05,250.07,7492.0
2020-11-11 10:50:00,250.17,250.44,249.28,249.74,7118.0,250.17,250.44,249.28,249.74,7118.0
2020-11-11 10:55:00,249.77,250.2,249.62,250.11,11195.0,249.77,250.2,249.62,250.11,11195.0
2020-11-11 11:00:00,250.09,250.21,249.01,250.08,7709.0,250.09,250.21,249.01,250.08,7709.0
2020-11-11 11:05:00,250.09,250.09,249.12,249.9,5331.0,250.09,250.09,249.12,249.9,5331.0
2020-11-11 11:10:00,250.06,250.32,249.61,249.96,11683.0,250.06,250.32,249.61,249.96,11683.0
2020-11-11 11:15:00,250.01,250.56,249.74,250.51,16918.0,250.01,250.56,249.74,250.51,16918.0
2020-11-11 11:20:00,250.5,250.52,249.56,249.68,10190.0,250.5,250.52,249.56,249.68,10190.0
2020-11-11 11:25:00,249.69,250.37,249.69,249.99,12430.0,249.69,250.37,249.69,249.99,12430.0
2020-11-11 11:30:00,249.92,250.36,249.89,250.3,25420.0,249.92,250.36,249.89,250.3,25420.0
2020-11-11 11:35:00,250.27,250.64,250.04,250.64,21717.0,250.27,250.64,250.04,250.64,21717.0
2020-11-11 11:40:00,250.66,250.66,249.92,250.27,16397.0,250.66,250.66,249.92,250.27,16397.0
2020-11-11 11:45:00,250.32,250.89,250.1,250.83,17883.0,250.32,250.89,250.1,250.83,17883.0
2020-11-11 11:50:00,250.84,250.94,250.48,250.7,43343.0,250.84,250.94,250.48,250.7,43343.0
2020-11-11 11:55:00,250.78,251.16,250.43,250.9,22580.0,250.78,251.16,250.43,250.9,22580.0
2020-11-11 12:00:00,250.74,251.06,250.33,250.33,20064.0,250.74,251.06,250.33,250.33,20064.0
2020-11-11 12:05:00,250.34,250.56,249.61,250.29,17575.0,250.34,250.56,249.61,250.29,17575.0
2020-11-11 12:10:00,250.29,250.66,249.73,249.73,13561.0,250.29,250.66,249.73,249.73,13561.0
2020-11-11 12:15:00,249.72,250.06,249.45,249.84,10772.0,249.72,250.06,249.45,249.84,10772.0
2020-11-11 12:20:00,249.94,250.06,249.5,249.5,14191.0,249.94,250.06,249.5,249.5,14191.0
2020-11-11 12:25:00,249.5,249.53,249.0,249.42,20125.0,249.5,249.53,249.0,249.42,20125.0
2020-11-11 12:30:00,249.39,249.68,249.2,249.63,12733.0,249.39,249.68,249.2,249.63,12733.0
2020-11-11 12:35:00,249.56,249.64,248.81,249.01,12307.0,249.56,249.64,248.81,249.01,12307.0
2020-11-11 12:40:00,249.02,249.18,248.04,248.11,19042.0,249.02,249.18,248.04,248.11,19042.0
2020-11-11 12:45:00,248.18,248.57,248.06,248.18,17076.0,248.18,248.57,248.06,248.18,17076.0
2020-11-11 12:50:00,248.09,248.42,247.75,247.82,14777.0,248.09,248.42,247.75,247.82,14777.0
2020-11-11 12:55:00,247.81,248.01,247.03,247.63,15048.0,247.81,248.01,247.03,247.63,15048.0
2020-11-11 13:00:00,247.76,248.37,247.67,248.25,7918.0,247.76,248.37,247.67,248.25,7918.0
2020-11-11 13:05:00,248.32,249.16,248.32,248.81,6318.0,248.32,249.16,248.32,248.81,6318.0
2020-11-11 13:10:00,248.83,248.98,248.63,248.86,22563.0,248.83,248.98,248.63,248.86,22563.0
2020-11-11 13:15:00,248.86,249.08,248.54,248.85,6990.0,248.86,249.08,248.54,248.85,6990.0
2020-11-11 13:20:00,248.95,249.37,248.89,249.28,5588.0,248.95,249.37,248.89,249.28,5588.0
2020-11-11 13:25:00,249.3,249.49,249.15,249.34,5333.0,249.3,249.49,249.15,249.34,5333.0
2020-11-11 13:30:00,249.47,250.08,249.47,249.88,8357.0,249.47,250.08,249.47,249.88,8357.0
2020-11-11 13:35:00,249.9,250.14,249.78,250.14,19785.0,249.9,250.14,249.78,250.14,19785.0
2020-11-11 13:40:00,250.12,250.12,249.75,250.01,2522.0,250.12,250.12,249.75,250.01,2522.0
2020-11-11 13:45:00,250.06,250.17,249.81,249.95,3952.0,250.06,250.17,249.81,249.95,3952.0
2020-11-11 13:50:00,249.88,250.35,249.86,250.35,4569.0,249.88,250.35,249.86,250.35,4569.0
2020-11-11 13:55:00,250.36,250.56,250.26,250.4,7600.0,250.36,250.56,250.26,250.4,7600.0
2020-11-11 14:00:00,250.42,250.75,250.16,250.6,8051.0,250.42,250.75,250.16,250.6,8051.0
2020-11-11 14:05:00,250.58,250.68,250.22,250.22,32447.0,250.58,250.68,250.22,250.22,32447.0
2020-11-11 14:10:00,250.31,250.54,250.09,250.12,5998.0,250.31,250.54,250.09,250.12,5998.0
2020-11-11 14:15:00,250.09,250.25,249.54,249.55,5471.0,250.09,250.25,249.54,249.55,5471.0
2020-11-11 14:20:00,249.51,249.9,249.42,249.65,7205.0,249.51,249.9,249.42,249.65,7205.0
2020-11-11 14:25:00,249.65,249.65,248.59,248.59,12616.0,249.65,249.65,248.59,248.59,12616.0
2020-11-11 14:30:00,248.58,248.68,248.32,248.62,4835.0,248.58,248.68,248.32,248.62,4835.0
2020-11-11 14:35:00,248.65,248.68,247.59,247.99,17728.0,248.65,248.68,247.59,247.99,17728.0
2020-11-11 14:40:00,248.0,248.02,247.13,247.23,20341.0,248.0,248.02,247.13,247.23,20341.0
2020-11-11 14:45:00,247.31,247.32,245.57,246.01,17902.0,247.31,247.32,245.57,246.01,17902.0
2020-11-11 14:50:00,245.65,246.55,245.64,246.14,22516.0,245.65,246.55,245.64,246.14,22516.0
2020-11-11 14:55:00,246.08,246.24,245.42,245.69,13538.0,246.08,246.24,245.42,245.69,13538.0
2020-11-11 15:00:00,245.84,246.36,245.63,246.18,22224.0,245.84,246.36,245.63,246.18,22224.0
2020-11-11 15:05:00,246.06,246.31,245.57,245.94,18493.0,246.06,246.31,245.57,245.94,18493.0
2020-11-11 15:10:00,245.89,246.2,245.63,245.72,25051.0,245.89,246.2,245.63,245.72,25051.0
2020-11-11 15:15:00,245.71,245.9,244.96,245.26,37274.0,245.71,245.9,244.96,245.26,37274.0
2020-11-11 15:20:00,245.3,245.3,244.36,244.92,29749.0,245.3,245.3,244.36,244.92,29749.0
2020-11-11 15:25:00,244.89,245.06,244.29,244.72,37142.0,244.89,245.06,244.29,244.72,37142.0
2020-11-11 15:30:00,244.65,245.11,244.45,245.06,21391.0,244.65,245.11,244.45,245.06,21391.0
2020-11-11 15:35:00,245.0,245.06,244.4,244.84,37086.0,245.0,245.06,244.4,244.84,37086.0
2020-11-11 15:40:00,244.9,245.41,244.72,245.1,36752.0,244.9,245.41,244.72,245.1,36752.0
2020-11-11 15:45:00,245.08,246.55,245.02,246.48,40391.0,245.08,246.55,245.02,246.48,40391.0
2020-11-11 15:50:00,246.59,247.32,245.68,246.34,44339.0,246.59,247.32,245.68,246.34,44339.0
2020-11-11 15:55:00,246.39,246.86,246.13,246.67,60348.0,246.39,246.86,246.13,246.67,60348.0
2020-11-12 09:30:00,247.98,249.0,246.66,248.42,26819.0,247.98,249.0,246.66,248.42,26819.0
2020-11-12 09:35:00,248.6,251.16,248.4,249.96,9296.0,248.6,251.16,248.4,249.96,9296.0
2020-11-12 09:40:00,249.91,250.87,249.46,250.52,11431.0,249.91,250.87,249.46,250.52,11431.0
2020-11-12 09:45:00,250.53,250.59,248.87,250.07,5252.0,250.53,250.59,248.87,250.07,5252.0
2020-11-12 09:50:00,250.07,250.93,250.07,250.84,5626.0,250.07,250.93,250.07,250.84,5626.0
2020-11-12 09:55:00,250.78,251.13,250.18,250.44,5317.0,250.78,251.13,250.18,250.44,5317.0
2020-11-12 10:00:00,250.63,251.25,249.89,250.76,8162.0,250.63,251.25,249.89,250.76,8162.0
2020-11-12 10:05:00,250.84,251.16,250.2,250.72,4946.0,250.84,251.16,250.2,250.72,4946.0
2020-11-12 10:10:00,250.44,251.56,250.44,251.16,4820.0,250.44,251.56,250.44,251.16,4820.0
2020-11-12 10:15:00,251.26,251.35,250.33,250.35,8112.0,251.26,251.35,250.33,250.35,8112.0
2020-11-12 10:20:00,250.28,250.77,250.11,250.14,3731.0,250.28,250.77,250.11,250.14,3731.0
2020-11-12 10:25:00,250.26,250.63,249.99,250.58,18423.0,250.26,250.63,249.99,250.58,18423.0
2020-11-12 10:30:00,250.59,251.7,250.59,251.56,3938.0,250.59,251.7,250.59,251.56,3938.0
2020-11-12 10:35:00,251.49,252.04,251.24,252.04,2936.0,251.49,252.04,251.24,252.04,2936.0
2020-11-12 10:40:00,251.96,253.03,251.95,252.25,12028.0,251.96,253.03,251.95,252.25,12028.0
2020-11-12 10:45:00,252.25,252.39,251.08,251.4,4004.0,252.25,252.39,251.08,251.4,4004.0
2020-11-12 10:50:00,251.4,251.4,250.33,250.36,4661.0,251.4,251.4,250.33,250.36,4661.0
2020-11-12 10:55:00,250.52,250.81,250.33,250.52,4466.0,250.52,250.81,250.33,250.52,4466.0
2020-11-12 11:00:00,250.28,251.0,250.26,250.43,6248.0,250.28,251.0,250.26,250.43,6248.0
2020-11-12 11:05:00,250.42,250.79,250.02,250.23,6135.0,250.42,250.79,250.02,250.23,6135.0
2020-11-12 11:10:00,250.17,250.25,249.55,250.12,5978.0,250.17,250.25,249.55,250.12,5978.0
2020-11-12 11:15:00,249.95,250.17,249.75,250.17,3345.0,249.95,250.17,249.75,250.17,3345.0
2020-11-12 11:20:00,250.5,250.54,250.04,250.04,2736.0,250.5,250.54,250.04,250.04,2736.0
2020-11-12 11:25:00,249.77,249.77,248.89,249.44,5351.0,249.77,249.77,248.89,249.44,5351.0
2020-11-12 11:30:00,249.19,249.55,248.87,249.09,1869.0,249.19,249.55,248.87,249.09,1869.0
2020-11-12 11:35:00,249.22,249.43,248.15,248.74,5195.0,249.22,249.43,248.15,248.74,5195.0
2020-11-12 11:40:00,248.46,248.73,248.15,248.6,5637.0,248.46,248.73,248.15,248.6,5637.0
2020-11-12 11:45:00,248.64,249.0,248.14,248.51,10844.0,248.64,249.0,248.14,248.51,10844.0
2020-11-12 11:50:00,248.38,248.55,248.32,248.52,3718.0,248.38,248.55,248.32,248.52,3718.0
2020-11-12 11:55:00,248.59,249.0,248.5,248.58,3071.0,248.59,249.0,248.5,248.58,3071.0
2020-11-12 12:00:00,248.54,248.82,248.29,248.39,15331.0,248.54,248.82,248.29,248.39,15331.0
2020-11-12 12:05:00,248.39,248.41,247.96,248.03,17303.0,248.39,248.41,247.96,248.03,17303.0
2020-11-12 12:10:00,248.01,248.1,247.74,247.93,2417.0,248.01,248.1,247.74,247.93,2417.0
2020-11-12 12:15:00,247.85,247.89,247.34,247.51,5134.0,247.85,247.89,247.34,247.51,5134.0
2020-11-12 12:20:00,247.61,247.92,247.46,247.47,2855.0,247.61,247.92,247.46,247.47,2855.0
2020-11-12 12:25:00,247.5,247.5,246.88,246.97,9120.0,247.5,247.5,246.88,246.97,9120.0
2020-11-12 12:30:00,247.0,248.04,246.87,247.82,5427.0,247.0,248.04,246.87,247.82,5427.0
2020-11-12 12:35:00,248.04,248.04,247.54,247.54,892.0,248.04,248.04,247.54,247.54,892.0
2020-11-12 12:40:00,247.37,247.7,246.72,247.05,3158.0,247.37,247.7,246.72,247.05,3158.0
2020-11-12 12:45:00,247.12,247.12,246.32,246.32,11523.0,247.12,247.12,246.32,246.32,11523.0
2020-11-12 12:50:00,246.52,246.52,245.57,246.05,9775.0,246.52,246.52,245.57,246.05,9775.0
2020-11-12 12:55:00,246.09,246.2,245.8,245.92,10395.0,246.09,246.2,245.8,245.92,10395.0
2020-11-12 13:00:00,246.0,246.65,245.73,246.65,7348.0,246.0,246.65,245.73,246.65,7348.0
2020-11-12 13:05:00,246.93,247.24,246.8,247.02,1972.0,246.93,247.24,246.8,247.02,1972.0
2020-11-12 13:10:00,247.08,247.39,246.56,247.39,4361.0,247.08,247.39,246.56,247.39,4361.0
2020-11-12 13:15:00,247.16,247.16,246.78,246.99,5181.0,247.16,247.16,246.78,246.99,5181.0
2020-11-12 13:20:00,246.98,247.25,246.58,246.58,4254.0,246.98,247.25,246.58,246.58,4254.0
2020-11-12 13:25:00,246.54,246.91,246.53,246.81,5053.0,246.54,246.91,246.53,246.81,5053.0
2020-11-12 13:30:00,246.73,247.5,246.4,247.25,3399.0,246.73,247.5,246.4,247.25,3399.0
2020-11-12 13:35:00,247.32,247.78,247.32,247.54,5008.0,247.32,247.78,247.32,247.54,5008.0
2020-11-12 13:40:00,247.36,247.49,246.94,247.0,5399.0,247.36,247.49,246.94,247.0,5399.0
2020-11-12 13:45:00,246.98,246.98,246.43,246.43,5944.0,246.98,246.98,246.43,246.43,5944.0
2020-11-12 13:50:00,246.3,248.03,246.3,248.03,6024.0,246.3,248.03,246.3,248.03,6024.0
2020-11-12 13:55:00,247.92,248.07,247.67,247.88,2267.0,247.92,248.07,247.67,247.88,2267.0
2020-11-12 14:00:00,247.72,248.56,247.63,248.48,2274.0,247.72,248.56,247.63,248.48,2274.0
2020-11-12 14:05:00,248.55,248.55,247.47,247.48,2883.0,248.55,248.55,247.47,247.48,2883.0
2020-11-12 14:10:00,247.52,247.53,246.75,246.9,5411.0,247.52,247.53,246.75,246.9,5411.0
2020-11-12 14:15:00,246.77,247.0,246.73,246.97,2022.0,246.77,247.0,246.73,246.97,2022.0
2020-11-12 14:20:00,247.0,247.02,246.63,246.88,3211.0,247.0,247.02,246.63,246.88,3211.0
2020-11-12 14:25:00,247.0,247.06,246.76,246.82,3647.0,247.0,247.06,246.76,246.82,3647.0
2020-11-12 14:30:00,246.66,247.13,246.37,246.72,3541.0,246.66,247.13,246.37,246.72,3541.0
2020-11-12 14:35:00,246.92,246.92,246.6,246.69,1644.0,246.92,246.92,246.6,246.69,1644.0
2020-11-12 14:40:00,246.76,246.79,246.23,246.23,1833.0,246.76,246.79,246.23,246.23,1833.0
2020-11-12 14:45:00,246.35,246.54,246.17,246.52,2095.0,246.35,246.54,246.17,246.52,2095.0
2020-11-12 14:50:00,246.31,246.7,246.3,246.39,2841.0,246.31,246.7,246.3,246.39,2841.0
2020-11-12 14:55:00,246.47,246.59,246.12,246.25,2247.0,246.47,246.59,246.12,246.25,2247.0
2020-11-12 15:00:00,246.06,246.06,245.29,245.4,3040.0,246.06,246.06,245.29,245.4,3040.0
2020-11-12 15:05:00,245.3,245.49,245.16,245.41,4976.0,245.3,245.49,245.16,245.41,4976.0
2020-11-12 15:10:00,245.61,246.07,245.39,245.97,3633.0,245.61,246.07,245.39,245.97,3633.0
2020-11-12 15:15:00,245.97,247.01,245.96,246.43,6703.0,245.97,247.01,245.96,246.43,6703.0
2020-11-12 15:20:00,246.5,246.6,246.18,246.6,4228.0,246.5,246.6,246.18,246.6,4228.0
2020-11-12 15:25:00,246.49,246.67,246.05,246.43,9682.0,246.49,246.67,246.05,246.43,9682.0
2020-11-12 15:30:00,246.47,246.76,246.14,246.41,4830.0,246.47,246.76,246.14,246.41,4830.0
2020-11-12 15:35:00,246.24,246.29,245.4,245.85,6788.0,246.24,246.29,245.4,245.85,6788.0
2020-11-12 15:40:00,245.91,246.17,245.72,245.73,7787.0,245.91,246.17,245.72,245.73,7787.0
2020-11-12 15:45:00,245.68,245.68,244.69,245.54,11477.0,245.68,245.68,244.69,245.54,11477.0
2020-11-12 15:50:00,245.46,245.81,244.87,245.53,20647.0,245.46,245.81,244.87,245.53,20647.0
2020-11-12 15:55:00,245.53,246.0,245.13,245.71,38436.0,245.53,246.0,245.13,245.71,38436.0
2020-11-13 09:30:00,254.5,254.5,251.48,251.56,50874.0,254.5,254.5,251.48,251.56,50874.0
2020-11-13 09:35:00,250.87,253.52,250.69,253.17,10601.0,250.87,253.52,250.69,253.17,10601.0
2020-11-13 09:40:00,253.51,254.66,252.88,253.73,41968.0,253.51,254.66,252.88,253.73,41968.0
2020-11-13 09:45:00,254.16,255.85,253.86,255.85,29614.0,254.16,255.85,253.86,255.85,29614.0
2020-11-13 09:50:00,255.82,255.99,254.4,255.51,51309.0,255.82,255.99,254.4,255.51,51309.0
2020-11-13 09:55:00,255.49,256.91,255.28,255.57,10854.0,255.49,256.91,255.28,255.57,10854.0
2020-11-13 10:00:00,255.39,255.42,253.21,253.21,9313.0,255.39,255.42,253.21,253.21,9313.0
2020-11-13 10:05:00,253.77,254.33,253.04,253.11,12111.0,253.77,254.33,253.04,253.11,12111.0
2020-11-13 10:10:00,253.36,253.37,252.38,252.86,7282.0,253.36,253.37,252.38,252.86,7282.0
2020-11-13 10:15:00,252.97,253.26,251.53,251.58,28463.0,252.97,253.26,251.53,251.58,28463.0
2020-11-13 10:20:00,251.66,252.48,251.38,252.38,6075.0,251.66,252.48,251.38,252.38,6075.0
2020-11-13 10:25:00,252.52,253.75,252.39,253.34,11628.0,252.52,253.75,252.39,253.34,11628.0
2020-11-13 10:30:00,253.23,253.46,251.84,252.01,5316.0,253.23,253.46,251.84,252.01,5316.0
2020-11-13 10:35:00,251.45,251.65,250.39,250.39,8758.0,251.45,251.65,250.39,250.39,8758.0
2020-11-13 10:40:00,250.59,250.7,250.13,250.22,6572.0,250.59,250.7,250.13,250.22,6572.0
2020-11-13 10:45:00,250.07,250.28,249.62,249.96,18671.0,250.07,250.28,249.62,249.96,18671.0
2020-11-13 10:50:00,249.99,250.2,249.62,249.84,14169.0,249.99,250.2,249.62,249.84,14169.0
2020-11-13 10:55:00,249.68,249.69,248.63,249.19,3934.0,249.68,249.69,248.63,249.19,3934.0
2020-11-13 11:00:00,249.34,250.0,249.33,249.45,4101.0,249.34,250.0,249.33,249.45,4101.0
2020-11-13 11:05:00,249.37,250.11,249.36,249.56,5154.0,249.37,250.11,249.36,249.56,5154.0
2020-11-13 11:10:00,249.71,249.79,249.26,249.34,5460.0,249.71,249.79,249.26,249.34,5460.0
2020-11-13 11:15:00,249.16,249.94,249.16,249.94,6902.0,249.16,249.94,249.16,249.94,6902.0
2020-11-13 11:20:00,249.92,250.1,249.64,249.76,5176.0,249.92,250.1,249.64,249.76,5176.0
2020-11-13 11:25:00,249.82,249.82,249.14,249.24,7819.0,249.82,249.82,249.14,249.24,7819.0
2020-11-13 11:30:00,249.15,249.34,248.72,249.26,4449.0,249.15,249.34,248.72,249.26,4449.0
2020-11-13 11:35:00,249.36,250.0,249.27,249.83,4896.0,249.36,250.0,249.27,249.83,4896.0
2020-11-13 11:40:00,249.93,250.61,249.59,250.21,12568.0,249.93,250.61,249.59,250.21,12568.0
2020-11-13 11:45:00,250.07,250.2,249.74,250.2,2882.0,250.07,250.2,249.74,250.2,2882.0
2020-11-13 11:50:00,250.25,250.67,250.25,250.55,3368.0,250.25,250.67,250.25,250.55,3368.0
2020-11-13 11:55:00,250.55,250.59,249.88,249.88,7014.0,250.55,250.59,249.88,249.88,7014.0
2020-11-13 12:00:00,249.88,250.05,249.53,249.59,5395.0,249.88,250.05,249.53,249.59,5395.0
2020-11-13 12:05:00,249.72,250.33,249.67,250.23,3100.0,249.72,250.33,249.67,250.23,3100.0
2020-11-13 12:10:00,250.22,251.09,250.11,250.94,3913.0,250.22,251.09,250.11,250.94,3913.0
2020-11-13 12:15:00,250.8,251.12,250.55,250.85,4918.0,250.8,251.12,250.55,250.85,4918.0
2020-11-13 12:20:00,250.79,250.88,250.4,250.4,5416.0,250.79,250.88,250.4,250.4,5416.0
2020-11-13 12:25:00,250.47,251.01,250.41,250.83,4900.0,250.47,251.01,250.41,250.83,4900.0
2020-11-13 12:30:00,250.89,250.9,250.04,250.14,5083.0,250.89,250.9,250.04,250.14,5083.0
2020-11-13 12:35:00,250.14,250.29,249.63,249.93,5993.0,250.14,250.29,249.63,249.93,5993.0
2020-11-13 12:40:00,249.95,250.22,249.88,250.05,13335.0,249.95,250.22,249.88,250.05,13335.0
2020-11-13 12:45:00,250.09,250.58,250.07,250.42,5088.0,250.09,250.58,250.07,250.42,5088.0
2020-11-13 12:50:00,250.27,250.52,250.15,250.4,5984.0,250.27,250.52,250.15,250.4,5984.0
2020-11-13 12:55:00,250.4,250.53,250.38,250.5,4664.0,250.4,250.53,250.38,250.5,4664.0
2020-11-13 13:00:00,250.58,250.85,250.38,250.68,8576.0,250.58,250.85,250.38,250.68,8576.0
2020-11-13 13:05:00,250.69,250.75,250.48,250.55,3800.0,250.69,250.75,250.48,250.55,3800.0
2020-11-13 13:10:00,250.59,250.72,250.31,250.31,6485.0,250.59,250.72,250.31,250.31,6485.0
2020-11-13 13:15:00,250.38,250.56,250.27,250.56,2841.0,250.38,250.56,250.27,250.56,2841.0
2020-11-13 13:20:00,250.52,250.53,250.03,250.32,3878.0,250.52,250.53,250.03,250.32,3878.0
2020-11-13 13:25:00,250.32,250.88,250.32,250.49,3761.0,250.32,250.88,250.32,250.49,3761.0
2020-11-13 13:30:00,250.35,250.52,250.23,250.37,1564.0,250.35,250.52,250.23,250.37,1564.0
2020-11-13 13:35:00,250.31,250.34,249.85,249.85,2520.0,250.31,250.34,249.85,249.85,2520.0
2020-11-13 13:40:00,249.84,249.89,249.5,249.51,5794.0,249.84,249.89,249.5,249.51,5794.0
2020-11-13 13:45:00,249.5,249.69,248.92,248.92,3803.0,249.5,249.69,248.92,248.92,3803.0
2020-11-13 13:50:00,249.17,249.17,248.68,248.95,3814.0,249.17,249.17,248.68,248.95,3814.0
2020-11-13 13:55:00,248.93,249.09,248.71,248.82,4556.0,248.93,249.09,248.71,248.82,4556.0
2020-11-13 14:00:00,249.03,249.25,248.75,249.24,6231.0,249.03,249.25,248.75,249.24,6231.0
2020-11-13 14:05:00,249.19,249.44,249.13,249.22,3455.0,249.19,249.44,249.13,249.22,3455.0
2020-11-13 14:10:00,249.17,249.33,248.72,248.92,4476.0,249.17,249.33,248.72,248.92,4476.0
2020-11-13 14:15:00,248.89,249.33,248.77,249.22,2891.0,248.89,249.33,248.77,249.22,2891.0
2020-11-13 14:20:00,249.39,250.01,249.33,249.6,5675.0,249.39,250.01,249.33,249.6,5675.0
2020-11-13 14:25:00,249.75,249.9,249.5,249.52,8004.0,249.75,249.9,249.5,249.52,8004.0
2020-11-13 14:30:00,249.62,249.69,249.14,249.14,4856.0,249.62,249.69,249.14,249.14,4856.0
2020-11-13 14:35:00,249.28,249.63,249.27,249.63,6733.0,249.28,249.63,249.27,249.63,6733.0
2020-11-13 14:40:00,249.52,250.14,249.52,250.14,3321.0,249.52,250.14,249.52,250.14,3321.0
2020-11-13 14:45:00,250.09,250.14,249.4,249.53,11306.0,250.09,250.14,249.4,249.53,11306.0
2020-11-13 14:50:00,249.37,249.51,248.9,249.01,15281.0,249.37,249.51,248.9,249.01,15281.0
2020-11-13 14:55:00,249.06,249.16,248.97,249.09,21739.0,249.06,249.16,248.97,249.09,21739.0
2020-11-13 15:00:00,249.02,249.38,248.85,249.36,5087.0,249.02,249.38,248.85,249.36,5087.0
2020-11-13 15:05:00,249.4,249.94,249.4,249.86,1660.0,249.4,249.94,249.4,249.86,1660.0
2020-11-13 15:10:00,249.88,249.88,249.26,249.27,5820.0,249.88,249.88,249.26,249.27,5820.0
2020-11-13 15:15:00,249.52,249.79,249.38,249.78,6122.0,249.52,249.79,249.38,249.78,6122.0
2020-11-13 15:20:00,249.72,249.98,249.5,249.92,5439.0,249.72,249.98,249.5,249.92,5439.0
2020-11-13 15:25:00,250.03,250.18,249.98,250.14,4886.0,250.03,250.18,249.98,250.14,4886.0
2020-11-13 15:30:00,250.2,250.7,250.14,250.62,7883.0,250.2,250.7,250.14,250.62,7883.0
2020-11-13 15:35:00,250.59,251.0,250.57,250.94,9706.0,250.59,251.0,250.57,250.94,9706.0
2020-11-13 15:40:00,250.95,251.37,250.83,251.36,8742.0,250.95,251.37,250.83,251.36,8742.0
2020-11-13 15:45:00,251.26,251.36,250.86,251.05,13519.0,251.26,251.36,250.86,251.05,13519.0
2020-11-13 15:50:00,250.92,251.56,250.76,250.9,25673.0,250.92,251.56,250.76,250.9,25673.0
2020-11-13 15:55:00,250.98,251.17,250.83,250.98,41508.0,250.98,251.17,250.83,250.98,41508.0
2020-11-16 09:30:00,249.37,250.5,248.1,248.1,34709.0,249.37,250.5,248.1,248.1,34709.0
2020-11-16 09:35:00,248.69,249.74,248.07,249.06,17192.0,248.69,249.74,248.07,249.06,17192.0
2020-11-16 09:40:00,249.1,250.32,248.93,250.32,20937.0,249.1,250.32,248.93,250.32,20937.0
2020-11-16 09:45:00,250.32,250.77,249.83,250.0,18959.0,250.32,250.77,249.83,250.0,18959.0
2020-11-16 09:50:00,250.0,250.56,249.85,249.87,12517.0,250.0,250.56,249.85,249.87,12517.0
2020-11-16 09:55:00,249.69,250.61,249.23,249.95,12308.0,249.69,250.61,249.23,249.95,12308.0
2020-11-16 10:00:00,249.95,250.33,249.57,249.72,6811.0,249.95,250.33,249.57,249.72,6811.0
2020-11-16 10:05:00,249.7,249.93,249.63,249.84,2721.0,249.7,249.93,249.63,249.84,2721.0
2020-11-16 10:10:00,249.65,249.82,248.9,249.45,8484.0,249.65,249.82,248.9,249.45,8484.0
2020-11-16 10:15:00,249.36,250.01,249.01,249.01,8002.0,249.36,250.01,249.01,249.01,8002.0
2020-11-16 10:20:00,248.96,249.97,248.69,249.51,11026.0,248.96,249.97,248.69,249.51,11026.0
2020-11-16 10:25:00,249.52,250.03,249.49,249.83,4256.0,249.52,250.03,249.49,249.83,4256.0
2020-11-16 10:30:00,249.99,250.54,249.83,250.51,5626.0,249.99,250.54,249.83,250.51,5626.0
2020-11-16 10:35:00,250.52,250.61,249.95,250.39,4681.0,250.52,250.61,249.95,250.39,4681.0
2020-11-16 10:40:00,250.26,250.95,249.94,250.95,10656.0,250.26,250.95,249.94,250.95,10656.0
2020-11-16 10:45:00,251.0,251.56,250.21,250.22,19851.0,251.0,251.56,250.21,250.22,19851.0
2020-11-16 10:50:00,250.21,250.66,250.2,250.62,4017.0,250.21,250.66,250.2,250.62,4017.0
2020-11-16 10:55:00,250.73,251.2,250.71,251.08,4934.0,250.73,251.2,250.71,251.08,4934.0
2020-11-16 11:00:00,251.07,251.34,250.64,251.1,13113.0,251.07,251.34,250.64,251.1,13113.0
2020-11-16 11:05:00,251.0,251.3,250.57,251.25,3753.0,251.0,251.3,250.57,251.25,3753.0
2020-11-16 11:10:00,251.24,251.43,251.0,251.0,5647.0,251.24,251.43,251.0,251.0,5647.0
2020-11-16 11:15:00,251.05,251.1,250.73,251.1,7304.0,251.05,251.1,250.73,251.1,7304.0
2020-11-16 11:20:00,251.09,251.27,250.75,250.96,5069.0,251.09,251.27,250.75,250.96,5069.0
2020-11-16 11:25:00,250.94,251.24,250.54,250.56,4114.0,250.94,251.24,250.54,250.56,4114.0
2020-11-16 11:30:00,250.66,250.77,250.13,250.51,6068.0,250.66,250.77,250.13,250.51,6068.0
2020-11-16 11:35:00,250.51,250.51,250.04,250.09,3645.0,250.51,250.51,250.04,250.09,3645.0
2020-11-16 11:40:00,249.98,250.03,249.45,249.72,5413.0,249.98,250.03,249.45,249.72,5413.0
2020-11-16 11:45:00,249.72,249.77,249.15,249.22,2313.0,249.72,249.77,249.15,249.22,2313.0
2020-11-16 11:50:00,249.19,249.35,248.79,249.35,6920.0,249.19,249.35,248.79,249.35,6920.0
2020-11-16 11:55:00,249.39,249.56,249.35,249.56,3104.0,249.39,249.56,249.35,249.56,3104.0
2020-11-16 12:00:00,249.61,249.79,249.45,249.66,6589.0,249.61,249.79,249.45,249.66,6589.0
2020-11-16 12:05:00,249.53,249.53,248.75,248.75,3523.0,249.53,249.53,248.75,248.75,3523.0
2020-11-16 12:10:00,248.75,248.85,248.15,248.24,7160.0,248.75,248.85,248.15,248.24,7160.0
2020-11-16 12:15:00,248.29,248.3,248.03,248.12,3150.0,248.29,248.3,248.03,248.12,3150.0
2020-11-16 12:20:00,248.09,248.09,247.58,247.88,3120.0,248.09,248.09,247.58,247.88,3120.0
2020-11-16 12:25:00,248.02,248.25,248.01,248.12,4531.0,248.02,248.25,248.01,248.12,4531.0
2020-11-16 12:30:00,247.98,248.1,247.87,247.87,1756.0,247.98,248.1,247.87,247.87,1756.0
2020-11-16 12:35:00,247.87,248.16,247.8,248.09,3295.0,247.87,248.16,247.8,248.09,3295.0
2020-11-16 12:40:00,248.08,248.52,248.08,248.39,6472.0,248.08,248.52,248.08,248.39,6472.0
2020-11-16 12:45:00,248.52,248.52,247.97,247.99,2915.0,248.52,248.52,247.97,247.99,2915.0
2020-11-16 12:50:00,247.87,248.0,247.76,248.0,3874.0,247.87,248.0,247.76,248.0,3874.0
2020-11-16 12:55:00,247.78,247.98,247.7,247.98,3315.0,247.78,247.98,247.7,247.98,3315.0
2020-11-16 13:00:00,247.89,247.96,247.7,247.8,3501.0,247.89,247.96,247.7,247.8,3501.0
2020-11-16 13:05:00,247.87,248.09,247.83,248.0,6392.0,247.87,248.09,247.83,248.0,6392.0
2020-11-16 13:10:00,248.08,248.19,247.72,247.83,4315.0,248.08,248.19,247.72,247.83,4315.0
2020-11-16 13:15:00,247.83,248.25,247.8,248.13,6260.0,247.83,248.25,247.8,248.13,6260.0
2020-11-16 13:20:00,248.06,248.3,247.88,247.9,9117.0,248.06,248.3,247.88,247.9,9117.0
2020-11-16 13:25:00,248.01,248.16,247.6,247.6,3631.0,248.01,248.16,247.6,247.6,3631.0
2020-11-16 13:30:00,247.63,248.02,247.63,248.02,3083.0,247.63,248.02,247.63,248.02,3083.0
2020-11-16 13:35:00,248.09,248.13,247.66,247.69,4257.0,248.09,248.13,247.66,247.69,4257.0
2020-11-16 13:40:00,247.71,247.71,247.36,247.62,7036.0,247.71,247.71,247.36,247.62,7036.0
2020-11-16 13:45:00,247.57,248.1,247.57,248.1,5347.0,247.57,248.1,247.57,248.1,5347.0
2020-11-16 13:50:00,248.04,248.16,247.93,248.03,5420.0,248.04,248.16,247.93,248.03,5420.0
2020-11-16 13:55:00,248.03,248.26,247.96,248.11,13546.0,248.03,248.26,247.96,248.11,13546.0
2020-11-16 14:00:00,248.11,248.18,247.72,247.76,6191.0,248.11,248.18,247.72,247.76,6191.0
2020-11-16 14:05:00,247.76,248.31,247.76,248.31,2523.0,247.76,248.31,247.76,248.31,2523.0
2020-11-16 14:10:00,248.24,248.24,247.87,248.05,7738.0,248.24,248.24,247.87,248.05,7738.0
2020-11-16 14:15:00,248.08,248.17,247.91,248.16,6154.0,248.08,248.17,247.91,248.16,6154.0
2020-11-16 14:20:00,248.03,248.26,248.03,248.08,6301.0,248.03,248.26,248.03,248.08,6301.0
2020-11-16 14:25:00,248.08,248.27,247.97,248.04,4505.0,248.08,248.27,247.97,248.04,4505.0
2020-11-16 14:30:00,248.1,248.1,247.68,247.69,7712.0,248.1,248.1,247.68,247.69,7712.0
2020-11-16 14:35:00,247.62,248.08,247.5,248.06,7552.0,247.62,248.08,247.5,248.06,7552.0
2020-11-16 14:40:00,247.96,248.08,247.79,248.0,4759.0,247.96,248.08,247.79,248.0,4759.0
2020-11-16 14:45:00,247.99,248.13,247.74,247.75,3639.0,247.99,248.13,247.74,247.75,3639.0
2020-11-16 14:50:00,247.74,247.99,247.67,247.69,3816.0,247.74,247.99,247.67,247.69,3816.0
2020-11-16 14:55:00,247.73,247.88,247.58,247.65,5072.0,247.73,247.88,247.58,247.65,5072.0
2020-11-16 15:00:00,247.75,247.76,247.24,247.31,10222.0,247.75,247.76,247.24,247.31,10222.0
2020-11-16 15:05:00,247.32,247.63,247.12,247.63,4274.0,247.32,247.63,247.12,247.63,4274.0
2020-11-16 15:10:00,247.62,248.0,247.57,248.0,2669.0,247.62,248.0,247.57,248.0,2669.0
2020-11-16 15:15:00,247.82,248.04,247.75,247.89,9275.0,247.82,248.04,247.75,247.89,9275.0
2020-11-16 15:20:00,247.93,248.1,247.85,247.85,15560.0,247.93,248.1,247.85,247.85,15560.0
2020-11-16 15:25:00,247.82,247.82,247.22,247.25,5880.0,247.82,247.82,247.22,247.25,5880.0
2020-11-16 15:30:00,247.25,247.25,246.86,247.17,14088.0,247.25,247.25,246.86,247.17,14088.0
2020-11-16 15:35:00,247.13,247.51,246.96,247.02,9055.0,247.13,247.51,246.96,247.02,9055.0
2020-11-16 15:40:00,247.12,247.85,247.09,247.75,11483.0,247.12,247.85,247.09,247.75,11483.0
2020-11-16 15:45:00,247.76,247.92,247.47,247.81,10049.0,247.76,247.92,247.47,247.81,10049.0
2020-11-16 15:50:00,247.7,248.13,247.31,248.1,13351.0,247.7,248.13,247.31,248.1,13351.0
2020-11-16 15:55:00,248.05,249.04,247.96,249.04,34900.0,248.05,249.04,247.96,249.04,34900.0
2020-11-17 09:30:00,249.24,250.43,247.62,249.58,26178.0,249.24,250.43,247.62,249.58,26178.0
2020-11-17 09:35:00,249.36,249.39,248.49,248.98,6801.0,249.36,249.39,248.49,248.98,6801.0
2020-11-17 09:40:00,249.02,249.95,248.71,249.06,4003.0,249.02,249.95,248.71,249.06,4003.0
2020-11-17 09:45:00,249.01,249.5,248.52,249.38,3460.0,249.01,249.5,248.52,249.38,3460.0
2020-11-17 09:50:00,249.41,249.59,249.15,249.33,8786.0,249.41,249.59,249.15,249.33,8786.0
2020-11-17 09:55:00,249.33,249.49,248.21,248.29,6746.0,249.33,249.49,248.21,248.29,6746.0
2020-11-17 10:00:00,248.46,249.0,248.45,248.64,7097.0,248.46,249.0,248.45,248.64,7097.0
2020-11-17 10:05:00,248.47,248.73,248.36,248.56,6490.0,248.47,248.73,248.36,248.56,6490.0
2020-11-17 10:10:00,248.43,248.55,247.94,248.39,9046.0,248.43,248.55,247.94,248.39,9046.0
2020-11-17 10:15:00,248.39,248.77,248.25,248.77,4900.0,248.39,248.77,248.25,248.77,4900.0
2020-11-17 10:20:00,248.85,249.18,248.69,249.04,14129.0,248.85,249.18,248.69,249.04,14129.0
2020-11-17 10:25:00,248.9,249.58,248.79,249.58,10936.0,248.9,249.58,248.79,249.58,10936.0
2020-11-17 10:30:00,249.53,250.32,249.53,249.88,11331.0,249.53,250.32,249.53,249.88,11331.0
2020-11-17 10:35:00,250.0,250.5,249.96,250.26,12407.0,250.0,250.5,249.96,250.26,12407.0
2020-11-17 10:40:00,250.35,251.5,250.34,251.15,9479.0,250.35,251.5,250.34,251.15,9479.0
2020-11-17 10:45:00,251.14,251.14,250.62,250.62,7309.0,251.14,251.14,250.62,250.62,7309.0
2020-11-17 10:50:00,250.59,251.14,250.58,251.07,10256.0,250.59,251.14,250.58,251.07,10256.0
2020-11-17 10:55:00,251.13,251.13,250.68,251.1,4735.0,251.13,251.13,250.68,251.1,4735.0
2020-11-17 11:00:00,251.18,251.55,251.18,251.36,4447.0,251.18,251.55,251.18,251.36,4447.0
2020-11-17 11:05:00,251.47,251.47,250.79,250.96,6532.0,251.47,251.47,250.79,250.96,6532.0
2020-11-17 11:10:00,250.86,250.86,250.32,250.8,4416.0,250.86,250.86,250.32,250.8,4416.0
2020-11-17 11:15:00,250.65,250.77,250.28,250.3,4665.0,250.65,250.77,250.28,250.3,4665.0
2020-11-17 11:20:00,250.21,250.29,249.5,249.5,4128.0,250.21,250.29,249.5,249.5,4128.0
2020-11-17 11:25:00,249.24,249.3,248.9,248.9,3819.0,249.24,249.3,248.9,248.9,3819.0
2020-11-17 11:30:00,248.87,249.02,248.66,248.91,2200.0,248.87,249.02,248.66,248.91,2200.0
2020-11-17 11:35:00,248.94,249.29,248.7,249.29,4688.0,248.94,249.29,248.7,249.29,4688.0
2020-11-17 11:40:00,249.11,250.09,249.11,250.06,3706.0,249.11,250.09,249.11,250.06,3706.0
2020-11-17 11:45:00,250.26,250.28,249.66,249.81,3900.0,250.26,250.28,249.66,249.81,3900.0
2020-11-17 11:50:00,249.72,249.72,249.32,249.47,3446.0,249.72,249.72,249.32,249.47,3446.0
2020-11-17 11:55:00,249.44,249.93,249.4,249.93,2701.0,249.44,249.93,249.4,249.93,2701.0
2020-11-17 12:00:00,250.01,250.07,249.67,249.95,3314.0,250.01,250.07,249.67,249.95,3314.0
2020-11-17 12:05:00,249.75,250.08,249.71,249.92,900.0,249.75,250.08,249.71,249.92,900.0
2020-11-17 12:10:00,250.06,250.39,249.79,250.39,2801.0,250.06,250.39,249.79,250.39,2801.0
2020-11-17 12:15:00,250.47,250.57,250.36,250.42,2465.0,250.47,250.57,250.36,250.42,2465.0
2020-11-17 12:20:00,250.45,250.52,250.1,250.16,1700.0,250.45,250.52,250.1,250.16,1700.0
2020-11-17 12:25:00,250.29,250.38,250.12,250.15,3814.0,250.29,250.38,250.12,250.15,3814.0
2020-11-17 12:30:00,250.19,250.48,250.19,250.48,1139.0,250.19,250.48,250.19,250.48,1139.0
2020-11-17 12:35:00,250.68,250.85,250.57,250.81,3671.0,250.68,250.85,250.57,250.81,3671.0
2020-11-17 12:40:00,250.7,250.78,250.53,250.77,4478.0,250.7,250.78,250.53,250.77,4478.0
2020-11-17 12:45:00,250.84,250.84,250.61,250.77,5152.0,250.84,250.84,250.61,250.77,5152.0
2020-11-17 12:50:00,250.85,251.04,250.8,251.02,5947.0,250.85,251.04,250.8,251.02,5947.0
2020-11-17 12:55:00,251.03,251.89,250.98,251.52,5576.0,251.03,251.89,250.98,251.52,5576.0
2020-11-17 13:00:00,251.67,252.17,251.67,252.11,3792.0,251.67,252.17,251.67,252.11,3792.0
2020-11-17 13:05:00,252.05,252.05,251.84,251.95,3313.0,252.05,252.05,251.84,251.95,3313.0
2020-11-17 13:10:00,251.94,252.21,251.89,252.07,7706.0,251.94,252.21,251.89,252.07,7706.0
2020-11-17 13:15:00,252.09,252.44,251.97,252.23,4684.0,252.09,252.44,251.97,252.23,4684.0
2020-11-17 13:20:00,252.21,252.4,252.2,252.3,3471.0,252.21,252.4,252.2,252.3,3471.0
2020-11-17 13:25:00,252.35,252.55,252.29,252.34,6066.0,252.35,252.55,252.29,252.34,6066.0
2020-11-17 13:30:00,252.41,252.58,252.16,252.21,6860.0,252.41,252.58,252.16,252.21,6860.0
2020-11-17 13:35:00,252.12,252.17,251.79,251.84,5725.0,252.12,252.17,251.79,251.84,5725.0
2020-11-17 13:40:00,251.79,251.79,251.06,251.08,4335.0,251.79,251.79,251.06,251.08,4335.0
2020-11-17 13:45:00,251.12,251.12,250.8,250.93,14163.0,251.12,251.12,250.8,250.93,14163.0
2020-11-17 13:50:00,250.89,250.99,250.59,250.99,5125.0,250.89,250.99,250.59,250.99,5125.0
2020-11-17 13:55:00,250.98,251.5,250.97,251.48,2310.0,250.98,251.5,250.97,251.48,2310.0
2020-11-17 14:00:00,251.51,251.87,251.39,251.59,5361.0,251.51,251.87,251.39,251.59,5361.0
2020-11-17 14:05:00,251.78,251.88,251.45,251.88,5121.0,251.78,251.88,251.45,251.88,5121.0
2020-11-17 14:10:00,251.88,252.02,251.81,252.0,5000.0,251.88,252.02,251.81,252.0,5000.0
2020-11-17 14:15:00,251.97,251.99,251.46,251.61,5583.0,251.97,251.99,251.46,251.61,5583.0
2020-11-17 14:20:00,251.53,251.74,251.44,251.66,7116.0,251.53,251.74,251.44,251.66,7116.0
2020-11-17 14:25:00,251.73,251.73,251.31,251.42,4500.0,251.73,251.73,251.31,251.42,4500.0
2020-11-17 14:30:00,251.52,252.28,251.52,252.28,2279.0,251.52,252.28,251.52,252.28,2279.0
2020-11-17 14:35:00,252.37,252.85,252.29,252.76,4659.0,252.37,252.85,252.29,252.76,4659.0
2020-11-17 14:40:00,252.8,252.8,252.37,252.7,5538.0,252.8,252.8,252.37,252.7,5538.0
2020-11-17 14:45:00,252.7,252.77,252.39,252.39,7836.0,252.7,252.77,252.39,252.39,7836.0
2020-11-17 14:50:00,252.43,252.83,252.41,252.68,7733.0,252.43,252.83,252.41,252.68,7733.0
2020-11-17 14:55:00,252.69,253.08,252.49,252.65,8043.0,252.69,253.08,252.49,252.65,8043.0
2020-11-17 15:00:00,252.68,252.68,252.16,252.41,8561.0,252.68,252.68,252.16,252.41,8561.0
2020-11-17 15:05:00,252.42,252.6,251.98,251.99,4390.0,252.42,252.6,251.98,251.99,4390.0
2020-11-17 15:10:00,251.8,251.87,251.46,251.55,4403.0,251.8,251.87,251.46,251.55,4403.0
2020-11-17 15:15:00,251.55,251.97,251.54,251.97,6512.0,251.55,251.97,251.54,251.97,6512.0
2020-11-17 15:20:00,251.93,252.05,251.17,251.17,5894.0,251.93,252.05,251.17,251.17,5894.0
2020-11-17 15:25:00,251.43,252.05,251.37,252.05,4819.0,251.43,252.05,251.37,252.05,4819.0
2020-11-17 15:30:00,252.05,252.06,251.79,252.02,6277.0,252.05,252.06,251.79,252.02,6277.0
2020-11-17 15:35:00,251.96,252.92,251.88,252.92,11577.0,251.96,252.92,251.88,252.92,11577.0
2020-11-17 15:40:00,252.89,252.89,252.26,252.72,16890.0,252.89,252.89,252.26,252.72,16890.0
2020-11-17 15:45:00,252.59,253.1,252.59,252.93,14106.0,252.59,253.1,252.59,252.93,14106.0
2020-11-17 15:50:00,252.84,253.67,252.43,252.69,31230.0,252.84,253.67,252.43,252.69,31230.0
2020-11-17 15:55:00,252.83,253.01,252.63,252.84,41318.0,252.83,253.01,252.63,252.84,41318.0
2020-11-18 09:30:00,252.72,253.25,251.38,252.53,22747.0,252.72,253.25,251.38,252.53,22747.0
2020-11-18 09:35:00,252.81,254.17,252.49,253.78,3636.0,252.81,254.17,252.49,253.78,3636.0
2020-11-18 09:40:00,253.72,253.91,251.98,252.38,9146.0,253.72,253.91,251.98,252.38,9146.0
2020-11-18 09:45:00,252.54,253.31,252.34,252.51,13706.0,252.54,253.31,252.34,252.51,13706.0
2020-11-18 09:50:00,252.4,252.89,251.7,251.93,9098.0,252.4,252.89,251.7,251.93,9098.0
2020-11-18 09:55:00,251.84,252.14,251.33,252.01,4095.0,251.84,252.14,251.33,252.01,4095.0
2020-11-18 10:00:00,251.8,251.91,250.57,251.69,7546.0,251.8,251.91,250.57,251.69,7546.0
2020-11-18 10:05:00,251.55,251.72,250.53,250.54,5159.0,251.55,251.72,250.53,250.54,5159.0
2020-11-18 10:10:00,250.54,252.18,250.53,252.18,8652.0,250.54,252.18,250.53,252.18,8652.0
2020-11-18 10:15:00,251.94,252.16,251.77,252.08,2340.0,251.94,252.16,251.77,252.08,2340.0
2020-11-18 10:20:00,252.12,252.71,251.78,251.92,6411.0,252.12,252.71,251.78,251.92,6411.0
2020-11-18 10:25:00,251.85,251.89,251.65,251.84,1500.0,251.85,251.89,251.65,251.84,1500.0
2020-11-18 10:30:00,251.81,252.1,251.6,251.83,4300.0,251.81,252.1,251.6,251.83,4300.0
2020-11-18 10:35:00,251.81,252.38,251.8,252.18,4507.0,251.81,252.38,251.8,252.18,4507.0
2020-11-18 10:40:00,252.34,252.45,252.14,252.41,1927.0,252.34,252.45,252.14,252.41,1927.0
2020-11-18 10:45:00,252.16,253.31,252.16,253.31,2105.0,252.16,253.31,252.16,253.31,2105.0
2020-11-18 10:50:00,253.39,253.53,253.16,253.43,1649.0,253.39,253.53,253.16,253.43,1649.0
2020-11-18 10:55:00,253.6,253.85,253.37,253.54,2420.0,253.6,253.85,253.37,253.54,2420.0
2020-11-18 11:00:00,253.3,253.33,252.54,252.7,2975.0,253.3,253.33,252.54,252.7,2975.0
2020-11-18 11:05:00,252.64,252.9,252.46,252.61,1400.0,252.64,252.9,252.46,252.61,1400.0
2020-11-18 11:10:00,252.47,253.37,252.21,253.31,3412.0,252.47,253.37,252.21,253.31,3412.0
2020-11-18 11:15:00,253.44,253.52,252.68,252.93,1986.0,253.44,253.52,252.68,252.93,1986.0
2020-11-18 11:20:00,252.82,252.88,252.59,252.61,5112.0,252.82,252.88,252.59,252.61,5112.0
2020-11-18 11:25:00,252.67,253.31,252.66,252.9,2100.0,252.67,253.31,252.66,252.9,2100.0
2020-11-18 11:30:00,252.99,253.02,252.64,253.0,4101.0,252.99,253.02,252.64,253.0,4101.0
2020-11-18 11:35:00,253.09,253.3,252.64,252.93,5249.0,253.09,253.3,252.64,252.93,5249.0
2020-11-18 11:40:00,252.78,253.2,252.78,253.02,2802.0,252.78,253.2,252.78,253.02,2802.0
2020-11-18 11:45:00,253.1,253.21,252.91,253.09,2105.0,253.1,253.21,252.91,253.09,2105.0
2020-11-18 11:50:00,253.29,253.48,253.23,253.42,1800.0,253.29,253.48,253.23,253.42,1800.0
2020-11-18 11:55:00,253.3,253.51,253.19,253.51,3436.0,253.3,253.51,253.19,253.51,3436.0
2020-11-18 12:00:00,253.74,254.28,253.73,254.09,3531.0,253.74,254.28,253.73,254.09,3531.0
2020-11-18 12:05:00,254.05,254.72,253.97,254.61,3877.0,254.05,254.72,253.97,254.61,3877.0
2020-11-18 12:10:00,254.66,255.13,254.62,255.11,8040.0,254.66,255.13,254.62,255.11,8040.0
2020-11-18 12:15:00,255.0,255.07,254.51,254.65,5160.0,255.0,255.07,254.51,254.65,5160.0
2020-11-18 12:20:00,254.66,254.86,254.57,254.78,3924.0,254.66,254.86,254.57,254.78,3924.0
2020-11-18 12:25:00,254.85,255.03,254.7,254.92,3275.0,254.85,255.03,254.7,254.92,3275.0
2020-11-18 12:30:00,254.98,255.08,254.93,254.98,4586.0,254.98,255.08,254.93,254.98,4586.0
2020-11-18 12:35:00,255.05,255.08,254.88,254.99,3741.0,255.05,255.08,254.88,254.99,3741.0
2020-11-18 12:40:00,254.97,255.09,254.82,254.98,3701.0,254.97,255.09,254.82,254.98,3701.0
2020-11-18 12:45:00,254.94,255.0,254.77,254.95,5399.0,254.94,255.0,254.77,254.95,5399.0
2020-11-18 12:50:00,255.0,255.05,254.74,254.74,1910.0,255.0,255.05,254.74,254.74,1910.0
2020-11-18 12:55:00,254.79,254.79,254.58,254.64,3000.0,254.79,254.79,254.58,254.64,3000.0
2020-11-18 13:00:00,254.65,254.65,254.0,254.24,2497.0,254.65,254.65,254.0,254.24,2497.0
2020-11-18 13:05:00,254.24,254.25,253.9,253.98,3719.0,254.24,254.25,253.9,253.98,3719.0
2020-11-18 13:10:00,253.93,253.93,253.57,253.57,4468.0,253.93,253.93,253.57,253.57,4468.0
2020-11-18 13:15:00,253.6,253.65,253.31,253.56,3077.0,253.6,253.65,253.31,253.56,3077.0
2020-11-18 13:20:00,253.55,253.73,253.45,253.59,3512.0,253.55,253.73,253.45,253.59,3512.0
2020-11-18 13:25:00,253.47,253.47,253.15,253.15,2229.0,253.47,253.47,253.15,253.15,2229.0
2020-11-18 13:30:00,253.17,253.44,253.17,253.36,8519.0,253.17,253.44,253.17,253.36,8519.0
2020-11-18 13:35:00,253.4,253.85,253.26,253.85,7142.0,253.4,253.85,253.26,253.85,7142.0
2020-11-18 13:40:00,253.89,253.89,253.31,253.45,5354.0,253.89,253.89,253.31,253.45,5354.0
2020-11-18 13:45:00,253.42,253.48,253.12,253.2,5525.0,253.42,253.48,253.12,253.2,5525.0
2020-11-18 13:50:00,253.19,253.26,253.01,253.05,4722.0,253.19,253.26,253.01,253.05,4722.0
2020-11-18 13:55:00,253.21,253.21,252.59,252.67,5085.0,253.21,253.21,252.59,252.67,5085.0
2020-11-18 14:00:00,252.59,252.65,252.29,252.37,9173.0,252.59,252.65,252.29,252.37,9173.0
2020-11-18 14:05:00,252.36,253.13,252.36,253.13,5901.0,252.36,253.13,252.36,253.13,5901.0
2020-11-18 14:10:00,252.98,252.98,252.49,252.69,8930.0,252.98,252.98,252.49,252.69,8930.0
2020-11-18 14:15:00,252.7,252.96,252.69,252.76,4087.0,252.7,252.96,252.69,252.76,4087.0
2020-11-18 14:20:00,252.85,253.71,252.85,253.14,4336.0,252.85,253.71,252.85,253.14,4336.0
2020-11-18 14:25:00,253.35,253.35,253.13,253.33,1045.0,253.35,253.35,253.13,253.33,1045.0
2020-11-18 14:30:00,253.42,253.63,253.12,253.63,2284.0,253.42,253.63,253.12,253.63,2284.0
2020-11-18 14:35:00,253.47,253.48,252.9,253.09,3306.0,253.47,253.48,252.9,253.09,3306.0
2020-11-18 14:40:00,253.09,253.31,252.91,253.31,2946.0,253.09,253.31,252.91,253.31,2946.0
2020-11-18 14:45:00,253.32,253.45,253.25,253.25,1200.0,253.32,253.45,253.25,253.25,1200.0
2020-11-18 14:50:00,253.43,253.54,253.29,253.3,2409.0,253.43,253.54,253.29,253.3,2409.0
2020-11-18 14:55:00,253.32,253.36,253.08,253.08,1227.0,253.32,253.36,253.08,253.08,1227.0
2020-11-18 15:00:00,253.28,253.39,253.04,253.2,4204.0,253.28,253.39,253.04,253.2,4204.0
2020-11-18 15:05:00,253.13,253.71,253.13,253.71,2149.0,253.13,253.71,253.13,253.71,2149.0
2020-11-18 15:10:00,253.63,253.82,253.5,253.6,2814.0,253.63,253.82,253.5,253.6,2814.0
2020-11-18 15:15:00,253.64,253.68,253.39,253.4,3478.0,253.64,253.68,253.39,253.4,3478.0
2020-11-18 15:20:00,253.23,253.72,253.22,253.71,2238.0,253.23,253.72,253.22,253.71,2238.0
2020-11-18 15:25:00,253.73,253.73,253.18,253.26,1814.0,253.73,253.73,253.18,253.26,1814.0
2020-11-18 15:30:00,253.18,253.41,252.97,253.23,6591.0,253.18,253.41,252.97,253.23,6591.0
2020-11-18 15:35:00,253.25,253.25,252.4,252.53,7232.0,253.25,253.25,252.4,252.53,7232.0
2020-11-18 15:40:00,252.42,252.42,251.34,251.48,36499.0,252.42,252.42,251.34,251.48,36499.0
2020-11-18 15:45:00,251.47,252.28,251.4,251.87,22958.0,251.47,252.28,251.4,251.87,22958.0
2020-11-18 15:50:00,251.85,252.04,251.55,251.78,19191.0,251.85,252.04,251.55,251.78,19191.0
2020-11-18 15:55:00,251.82,252.41,251.69,252.25,88725.0,251.82,252.41,251.69,252.25,88725.0
2020-11-19 09:30:00,250.86,253.19,250.24,252.99,26400.0,250.86,253.19,250.24,252.99,26400.0
2020-11-19 09:35:00,252.78,254.93,252.44,254.64,19523.0,252.78,254.93,252.44,254.64,19523.0
2020-11-19 09:40:00,254.59,255.63,254.14,255.6,16349.0,254.59,255.63,254.14,255.6,16349.0
2020-11-19 09:45:00,255.58,257.0,255.47,256.62,10859.0,255.58,257.0,255.47,256.62,10859.0
2020-11-19 09:50:00,256.78,257.23,256.25,256.49,6344.0,256.78,257.23,256.25,256.49,6344.0
2020-11-19 09:55:00,256.5,257.29,256.19,256.97,9431.0,256.5,257.29,256.19,256.97,9431.0
2020-11-19 10:00:00,257.13,257.31,256.64,256.76,8448.0,257.13,257.31,256.64,256.76,8448.0
2020-11-19 10:05:00,256.79,257.15,256.58,256.79,12609.0,256.79,257.15,256.58,256.79,12609.0
2020-11-19 10:10:00,256.46,256.84,256.33,256.33,5667.0,256.46,256.84,256.33,256.33,5667.0
2020-11-19 10:15:00,256.44,256.87,256.42,256.73,4031.0,256.44,256.87,256.42,256.73,4031.0
2020-11-19 10:20:00,256.72,256.81,256.41,256.43,7308.0,256.72,256.81,256.41,256.43,7308.0
2020-11-19 10:25:00,256.49,257.39,256.27,256.72,5722.0,256.49,257.39,256.27,256.72,5722.0
2020-11-19 10:30:00,257.0,257.36,256.96,257.26,7405.0,257.0,257.36,256.96,257.26,7405.0
2020-11-19 10:35:00,257.33,258.44,257.17,258.0,4235.0,257.33,258.44,257.17,258.0,4235.0
2020-11-19 10:40:00,258.16,258.16,257.78,257.8,2684.0,258.16,258.16,257.78,257.8,2684.0
2020-11-19 10:45:00,257.93,258.07,257.31,257.42,3964.0,257.93,258.07,257.31,257.42,3964.0
2020-11-19 10:50:00,257.5,258.12,257.49,258.0,3263.0,257.5,258.12,257.49,258.0,3263.0
2020-11-19 10:55:00,257.95,258.27,257.85,258.03,3240.0,257.95,258.27,257.85,258.03,3240.0
2020-11-19 11:00:00,257.95,258.36,257.82,258.0,6520.0,257.95,258.36,257.82,258.0,6520.0
2020-11-19 11:05:00,258.06,258.15,257.76,258.11,4512.0,258.06,258.15,257.76,258.11,4512.0
2020-11-19 11:10:00,258.11,258.25,257.25,257.25,3921.0,258.11,258.25,257.25,257.25,3921.0
2020-11-19 11:15:00,257.18,257.38,257.13,257.33,3039.0,257.18,257.38,257.13,257.33,3039.0
2020-11-19 11:20:00,257.29,257.72,257.28,257.61,3459.0,257.29,257.72,257.28,257.61,3459.0
2020-11-19 11:25:00,257.66,259.01,257.65,258.84,12547.0,257.66,259.01,257.65,258.84,12547.0
2020-11-19 11:30:00,258.9,259.01,258.33,258.61,5350.0,258.9,259.01,258.33,258.61,5350.0
2020-11-19 11:35:00,258.45,258.62,258.19,258.2,3308.0,258.45,258.62,258.19,258.2,3308.0
2020-11-19 11:40:00,258.2,258.52,258.14,258.51,4835.0,258.2,258.52,258.14,258.51,4835.0
2020-11-19 11:45:00,258.52,258.9,258.52,258.6,3622.0,258.52,258.9,258.52,258.6,3622.0
2020-11-19 11:50:00,258.6,259.06,258.31,259.06,7809.0,258.6,259.06,258.31,259.06,7809.0
2020-11-19 11:55:00,259.18,259.4,259.08,259.12,3506.0,259.18,259.4,259.08,259.12,3506.0
2020-11-19 12:00:00,259.12,259.65,259.12,259.58,6123.0,259.12,259.65,259.12,259.58,6123.0
2020-11-19 12:05:00,259.4,259.66,259.4,259.65,5440.0,259.4,259.66,259.4,259.65,5440.0
2020-11-19 12:10:00,259.52,259.52,259.14,259.44,4285.0,259.52,259.52,259.14,259.44,4285.0
2020-11-19 12:15:00,259.51,259.51,258.63,258.64,7045.0,259.51,259.51,258.63,258.64,7045.0
2020-11-19 12:20:00,258.73,259.0,258.15,258.32,9543.0,258.73,259.0,258.15,258.32,9543.0
2020-11-19 12:25:00,258.22,258.46,258.03,258.46,5278.0,258.22,258.46,258.03,258.46,5278.0
2020-11-19 12:30:00,258.38,258.54,258.25,258.25,6166.0,258.38,258.54,258.25,258.25,6166.0
2020-11-19 12:35:00,258.15,258.78,258.15,258.78,2745.0,258.15,258.78,258.15,258.78,2745.0
2020-11-19 12:40:00,258.83,258.83,257.98,258.05,4547.0,258.83,258.83,257.98,258.05,4547.0
2020-11-19 12:45:00,258.03,258.05,257.55,257.7,10349.0,258.03,258.05,257.55,257.7,10349.0
2020-11-19 12:50:00,257.57,257.91,257.49,257.49,6524.0,257.57,257.91,257.49,257.49,6524.0
2020-11-19 12:55:00,257.64,257.88,257.62,257.67,4188.0,257.64,257.88,257.62,257.67,4188.0
2020-11-19 13:00:00,257.7,258.2,257.67,258.07,5477.0,257.7,258.2,257.67,258.07,5477.0
2020-11-19 13:05:00,258.03,258.33,258.01,258.11,6376.0,258.03,258.33,258.01,258.11,6376.0
2020-11-19 13:10:00,258.22,258.22,257.95,258.05,1278.0,258.22,258.22,257.95,258.05,1278.0
2020-11-19 13:15:00,258.15,258.32,257.27,257.34,4354.0,258.15,258.32,257.27,257.34,4354.0
2020-11-19 13:20:00,257.4,257.55,257.19,257.19,5617.0,257.4,257.55,257.19,257.19,5617.0
2020-11-19 13:25:00,257.34,257.69,257.12,257.12,3039.0,257.34,257.69,257.12,257.12,3039.0
2020-11-19 13:30:00,257.22,257.64,257.13,257.48,8042.0,257.22,257.64,257.13,257.48,8042.0
2020-11-19 13:35:00,257.48,257.7,257.28,257.33,3418.0,257.48,257.7,257.28,257.33,3418.0
2020-11-19 13:40:00,257.25,257.26,256.85,257.1,3646.0,257.25,257.26,256.85,257.1,3646.0
2020-11-19 13:45:00,257.33,257.61,257.31,257.35,5466.0,257.33,257.61,257.31,257.35,5466.0
2020-11-19 13:50:00,257.52,258.0,257.52,257.83,3313.0,257.52,258.0,257.52,257.83,3313.0
2020-11-19 13:55:00,257.87,258.06,257.83,257.83,1262.0,257.87,258.06,257.83,257.83,1262.0
2020-11-19 14:00:00,257.83,258.06,257.51,257.75,5036.0,257.83,258.06,257.51,257.75,5036.0
2020-11-19 14:05:00,257.88,257.88,257.59,257.59,2327.0,257.88,257.88,257.59,257.59,2327.0
2020-11-19 14:10:00,257.62,257.73,257.51,257.51,3840.0,257.62,257.73,257.51,257.51,3840.0
2020-11-19 14:15:00,257.49,257.54,257.2,257.54,3379.0,257.49,257.54,257.2,257.54,3379.0
2020-11-19 14:20:00,257.61,257.61,257.24,257.24,1903.0,257.61,257.61,257.24,257.24,1903.0
2020-11-19 14:25:00,257.31,257.69,257.25,257.61,39385.0,257.31,257.69,257.25,257.61,39385.0
2020-11-19 14:30:00,257.76,258.02,257.75,257.88,11615.0,257.76,258.02,257.75,257.88,11615.0
2020-11-19 14:35:00,257.83,258.24,257.81,258.24,4399.0,257.83,258.24,257.81,258.24,4399.0
2020-11-19 14:40:00,258.32,258.73,258.28,258.39,3611.0,258.32,258.73,258.28,258.39,3611.0
2020-11-19 14:45:00,258.36,258.42,258.04,258.04,2961.0,258.36,258.42,258.04,258.04,2961.0
2020-11-19 14:50:00,258.09,258.09,257.59,257.72,4021.0,258.09,258.09,257.59,257.72,4021.0
2020-11-19 14:55:00,257.72,258.2,257.6,257.92,6035.0,257.72,258.2,257.6,257.92,6035.0
2020-11-19 15:00:00,257.8,257.92,257.2,257.2,13145.0,257.8,257.92,257.2,257.2,13145.0
2020-11-19 15:05:00,257.23,257.23,256.9,257.17,9481.0,257.23,257.23,256.9,257.17,9481.0
2020-11-19 15:10:00,257.07,257.44,257.07,257.44,4963.0,257.07,257.44,257.07,257.44,4963.0
2020-11-19 15:15:00,257.44,257.44,256.95,256.95,5683.0,257.44,257.44,256.95,256.95,5683.0
2020-11-19 15:20:00,257.02,257.07,256.56,256.56,4852.0,257.02,257.07,256.56,256.56,4852.0
2020-11-19 15:25:00,256.55,256.67,256.32,256.39,7097.0,256.55,256.67,256.32,256.39,7097.0
2020-11-19 15:30:00,256.39,256.5,256.1,256.41,7337.0,256.39,256.5,256.1,256.41,7337.0
2020-11-19 15:35:00,256.55,256.93,256.5,256.83,8456.0,256.55,256.93,256.5,256.83,8456.0
2020-11-19 15:40:00,256.87,256.98,256.6,256.61,8922.0,256.87,256.98,256.6,256.61,8922.0
2020-11-19 15:45:00,256.62,256.93,256.61,256.69,8588.0,256.62,256.93,256.61,256.69,8588.0
2020-11-19 15:50:00,256.76,257.26,256.75,256.95,13306.0,256.76,257.26,256.75,256.95,13306.0
2020-11-19 15:55:00,257.05,257.17,256.77,256.77,25769.0,257.05,257.17,256.77,256.77,25769.0
2020-11-20 09:30:00,256.33,256.88,255.45,256.24,48395.0,256.33,256.88,255.45,256.24,48395.0
2020-11-20 09:35:00,256.07,256.07,254.14,254.39,5447.0,256.07,256.07,254.14,254.39,5447.0
2020-11-20 09:40:00,254.24,254.98,254.09,254.72,5476.0,254.24,254.98,254.09,254.72,5476.0
2020-11-20 09:45:00,254.79,255.91,254.79,255.91,3741.0,254.79,255.91,254.79,255.91,3741.0
2020-11-20 09:50:00,256.04,256.65,255.85,256.65,5171.0,256.04,256.65,255.85,256.65,5171.0
2020-11-20 09:55:00,256.68,256.99,256.02,256.84,3606.0,256.68,256.99,256.02,256.84,3606.0
2020-11-20 10:00:00,257.0,258.37,256.79,258.2,7633.0,257.0,258.37,256.79,258.2,7633.0
2020-11-20 10:05:00,258.28,258.54,257.86,257.9,6508.0,258.28,258.54,257.86,257.9,6508.0
2020-11-20 10:10:00,258.11,258.23,257.54,257.92,22225.0,258.11,258.23,257.54,257.92,22225.0
2020-11-20 10:15:00,258.03,259.0,257.86,258.43,13052.0,258.03,259.0,257.86,258.43,13052.0
2020-11-20 10:20:00,258.23,258.54,258.05,258.09,4141.0,258.23,258.54,258.05,258.09,4141.0
2020-11-20 10:25:00,258.26,259.34,258.26,258.91,7165.0,258.26,259.34,258.26,258.91,7165.0
2020-11-20 10:30:00,258.75,259.09,258.69,258.98,7122.0,258.75,259.09,258.69,258.98,7122.0
2020-11-20 10:35:00,258.98,260.18,258.98,260.06,7459.0,258.98,260.18,258.98,260.06,7459.0
2020-11-20 10:40:00,260.17,260.4,259.34,259.85,8132.0,260.17,260.4,259.34,259.85,8132.0
2020-11-20 10:45:00,259.9,260.12,259.67,259.82,15936.0,259.9,260.12,259.67,259.82,15936.0
2020-11-20 10:50:00,259.75,259.9,259.4,259.6,8529.0,259.75,259.9,259.4,259.6,8529.0
2020-11-20 10:55:00,259.45,260.17,259.13,259.6,45638.0,259.45,260.17,259.13,259.6,45638.0
2020-11-20 11:00:00,259.63,259.82,258.85,258.85,7900.0,259.63,259.82,258.85,258.85,7900.0
2020-11-20 11:05:00,258.79,259.62,258.75,259.62,6149.0,258.79,259.62,258.75,259.62,6149.0
2020-11-20 11:10:00,259.49,259.49,259.02,259.03,4362.0,259.49,259.49,259.02,259.03,4362.0
2020-11-20 11:15:00,258.96,259.36,258.94,259.25,7173.0,258.96,259.36,258.94,259.25,7173.0
2020-11-20 11:20:00,259.34,259.7,259.08,259.7,4432.0,259.34,259.7,259.08,259.7,4432.0
2020-11-20 11:25:00,259.79,260.39,259.74,260.03,13970.0,259.79,260.39,259.74,260.03,13970.0
2020-11-20 11:30:00,260.0,260.37,259.42,260.35,25146.0,260.0,260.37,259.42,260.35,25146.0
2020-11-20 11:35:00,260.41,260.6,260.0,260.32,6597.0,260.41,260.6,260.0,260.32,6597.0
2020-11-20 11:40:00,260.35,260.35,259.85,259.88,4448.0,260.35,260.35,259.85,259.88,4448.0
2020-11-20 11:45:00,259.85,260.18,259.51,259.51,6275.0,259.85,260.18,259.51,259.51,6275.0
2020-11-20 11:50:00,259.69,259.69,259.25,259.45,13325.0,259.69,259.69,259.25,259.45,13325.0
2020-11-20 11:55:00,259.47,259.75,259.43,259.65,3373.0,259.47,259.75,259.43,259.65,3373.0
2020-11-20 12:00:00,259.55,259.93,259.55,259.63,6188.0,259.55,259.93,259.55,259.63,6188.0
2020-11-20 12:05:00,259.69,259.75,259.47,259.48,3056.0,259.69,259.75,259.47,259.48,3056.0
2020-11-20 12:10:00,259.44,259.52,259.21,259.27,3500.0,259.44,259.52,259.21,259.27,3500.0
2020-11-20 12:15:00,259.27,259.61,259.03,259.61,4473.0,259.27,259.61,259.03,259.61,4473.0
2020-11-20 12:20:00,259.58,259.74,259.52,259.74,3904.0,259.58,259.74,259.52,259.74,3904.0
2020-11-20 12:25:00,259.87,260.05,259.74,259.97,2430.0,259.87,260.05,259.74,259.97,2430.0
2020-11-20 12:30:00,259.9,260.11,259.9,259.96,3159.0,259.9,260.11,259.9,259.96,3159.0
2020-11-20 12:35:00,259.89,260.02,259.74,259.74,3620.0,259.89,260.02,259.74,259.74,3620.0
2020-11-20 12:40:00,259.77,259.93,259.68,259.83,6669.0,259.77,259.93,259.68,259.83,6669.0
2020-11-20 12:45:00,259.75,259.76,259.52,259.52,8905.0,259.75,259.76,259.52,259.52,8905.0
2020-11-20 12:50:00,259.57,259.59,259.3,259.49,4846.0,259.57,259.59,259.3,259.49,4846.0
2020-11-20 12:55:00,259.48,259.64,259.39,259.4,3157.0,259.48,259.64,259.39,259.4,3157.0
2020-11-20 13:00:00,259.25,259.36,258.48,258.84,8092.0,259.25,259.36,258.48,258.84,8092.0
2020-11-20 13:05:00,258.92,258.93,258.53,258.75,3636.0,258.92,258.93,258.53,258.75,3636.0
2020-11-20 13:10:00,258.69,259.01,258.59,258.96,15888.0,258.69,259.01,258.59,258.96,15888.0
2020-11-20 13:15:00,258.97,259.09,258.85,259.09,6391.0,258.97,259.09,258.85,259.09,6391.0
2020-11-20 13:20:00,259.05,259.47,259.04,259.38,2012.0,259.05,259.47,259.04,259.38,2012.0
2020-11-20 13:25:00,259.66,259.72,259.55,259.71,1703.0,259.66,259.72,259.55,259.71,1703.0
2020-11-20 13:30:00,259.69,259.78,259.37,259.61,101223.0,259.69,259.78,259.37,259.61,101223.0
2020-11-20 13:35:00,259.33,259.44,258.99,258.99,2954.0,259.33,259.44,258.99,258.99,2954.0
2020-11-20 13:40:00,258.73,258.92,258.73,258.78,4526.0,258.73,258.92,258.73,258.78,4526.0
2020-11-20 13:45:00,258.58,258.92,258.46,258.55,4462.0,258.58,258.92,258.46,258.55,4462.0
2020-11-20 13:50:00,258.55,258.63,258.27,258.38,4258.0,258.55,258.63,258.27,258.38,4258.0
2020-11-20 13:55:00,258.4,258.43,258.05,258.05,4500.0,258.4,258.43,258.05,258.05,4500.0
2020-11-20 14:00:00,258.23,258.32,258.09,258.19,7609.0,258.23,258.32,258.09,258.19,7609.0
2020-11-20 14:05:00,258.18,258.18,257.93,257.95,7334.0,258.18,258.18,257.93,257.95,7334.0
2020-11-20 14:10:00,257.95,258.07,257.41,257.61,9799.0,257.95,258.07,257.41,257.61,9799.0
2020-11-20 14:15:00,257.51,258.02,257.51,257.78,26844.0,257.51,258.02,257.51,257.78,26844.0
2020-11-20 14:20:00,257.79,258.0,257.0,257.11,11595.0,257.79,258.0,257.0,257.11,11595.0
2020-11-20 14:25:00,257.12,257.12,256.47,256.92,8324.0,257.12,257.12,256.47,256.92,8324.0
2020-11-20 14:30:00,257.13,257.26,256.84,257.11,2734.0,257.13,257.26,256.84,257.11,2734.0
2020-11-20 14:35:00,257.19,257.71,257.16,257.51,4847.0,257.19,257.71,257.16,257.51,4847.0
2020-11-20 14:40:00,257.32,257.39,257.06,257.08,2617.0,257.32,257.39,257.06,257.08,2617.0
2020-11-20 14:45:00,257.21,257.42,257.09,257.34,3730.0,257.21,257.42,257.09,257.34,3730.0
2020-11-20 14:50:00,257.26,257.27,256.82,256.84,7803.0,257.26,257.27,256.82,256.84,7803.0
2020-11-20 14:55:00,257.0,257.01,256.43,256.69,4979.0,257.0,257.01,256.43,256.69,4979.0
2020-11-20 15:00:00,256.81,256.98,256.52,256.6,4203.0,256.81,256.98,256.52,256.6,4203.0
2020-11-20 15:05:00,256.68,257.02,256.41,256.41,21076.0,256.68,257.02,256.41,256.41,21076.0
2020-11-20 15:10:00,256.26,256.46,255.76,255.76,5004.0,256.26,256.46,255.76,255.76,5004.0
2020-11-20 15:15:00,255.83,256.25,255.75,256.0,10139.0,255.83,256.25,255.75,256.0,10139.0
2020-11-20 15:20:00,256.2,256.32,256.06,256.28,7595.0,256.2,256.32,256.06,256.28,7595.0
2020-11-20 15:25:00,256.36,256.89,256.24,256.24,21145.0,256.36,256.89,256.24,256.24,21145.0
2020-11-20 15:30:00,256.09,256.09,255.7,255.83,2933.0,256.09,256.09,255.7,255.83,2933.0
2020-11-20 15:35:00,255.89,256.25,255.77,256.25,6989.0,255.89,256.25,255.77,256.25,6989.0
2020-11-20 15:40:00,256.18,256.68,256.18,256.6,18514.0,256.18,256.68,256.18,256.6,18514.0
2020-11-20 15:45:00,256.58,256.92,256.14,256.42,16160.0,256.58,256.92,256.14,256.42,16160.0
2020-11-20 15:50:00,256.42,256.53,254.71,254.71,40359.0,256.42,256.53,254.71,254.71,40359.0
2020-11-20 15:55:00,254.67,255.55,254.6,254.65,78519.0,254.67,255.55,254.6,254.65,78519.0
2020-11-23 09:30:00,255.57,257.95,255.27,255.28,34031.0,255.57,257.95,255.27,255.28,34031.0
2020-11-23 09:35:00,255.29,255.92,254.36,255.38,9258.0,255.29,255.92,254.36,255.38,9258.0
2020-11-23 09:40:00,255.35,255.64,254.78,255.64,10080.0,255.35,255.64,254.78,255.64,10080.0
2020-11-23 09:45:00,255.86,256.93,255.77,256.82,3816.0,255.86,256.93,255.77,256.82,3816.0
2020-11-23 09:50:00,256.61,256.86,256.1,256.75,11375.0,256.61,256.86,256.1,256.75,11375.0
2020-11-23 09:55:00,256.53,256.55,255.54,255.54,3467.0,256.53,256.55,255.54,255.54,3467.0
2020-11-23 10:00:00,255.25,255.77,255.25,255.34,4325.0,255.25,255.77,255.25,255.34,4325.0
2020-11-23 10:05:00,255.34,255.34,253.54,254.06,4256.0,255.34,255.34,253.54,254.06,4256.0
2020-11-23 10:10:00,253.62,254.08,253.31,254.08,8546.0,253.62,254.08,253.31,254.08,8546.0
2020-11-23 10:15:00,253.75,254.73,253.68,254.36,11335.0,253.75,254.73,253.68,254.36,11335.0
2020-11-23 10:20:00,254.2,254.29,253.11,253.51,5517.0,254.2,254.29,253.11,253.51,5517.0
2020-11-23 10:25:00,253.11,253.32,252.29,252.34,5743.0,253.11,253.32,252.29,252.34,5743.0
2020-11-23 10:30:00,252.29,253.05,252.29,252.75,5650.0,252.29,253.05,252.29,252.75,5650.0
2020-11-23 10:35:00,252.54,253.43,252.22,253.36,11727.0,252.54,253.43,252.22,253.36,11727.0
2020-11-23 10:40:00,253.12,253.56,252.49,252.56,3650.0,253.12,253.56,252.49,252.56,3650.0
2020-11-23 10:45:00,252.86,252.86,252.33,252.7,4239.0,252.86,252.86,252.33,252.7,4239.0
2020-11-23 10:50:00,252.33,253.79,252.33,253.53,4451.0,252.33,253.79,252.33,253.53,4451.0
2020-11-23 10:55:00,253.72,254.39,253.72,253.84,4435.0,253.72,254.39,253.72,253.84,4435.0
2020-11-23 11:00:00,253.78,254.54,253.61,253.72,4637.0,253.78,254.54,253.61,253.72,4637.0
2020-11-23 11:05:00,253.98,254.25,252.71,252.83,5842.0,253.98,254.25,252.71,252.83,5842.0
2020-11-23 11:10:00,252.59,252.59,251.9,251.95,9403.0,252.59,252.59,251.9,251.95,9403.0
2020-11-23 11:15:00,252.0,252.52,251.86,251.95,21900.0,252.0,252.52,251.86,251.95,21900.0
2020-11-23 11:20:00,252.08,252.76,251.6,252.54,27161.0,252.08,252.76,251.6,252.54,27161.0
2020-11-23 11:25:00,252.48,252.81,252.33,252.62,9065.0,252.48,252.81,252.33,252.62,9065.0
2020-11-23 11:30:00,252.63,253.19,252.49,252.49,4896.0,252.63,253.19,252.49,252.49,4896.0
2020-11-23 11:35:00,252.69,253.21,252.54,253.04,4400.0,252.69,253.21,252.54,253.04,4400.0
2020-11-23 11:40:00,253.19,253.28,252.8,253.19,10759.0,253.19,253.28,252.8,253.19,10759.0
2020-11-23 11:45:00,253.33,253.66,253.03,253.66,7654.0,253.33,253.66,253.03,253.66,7654.0
2020-11-23 11:50:00,253.67,254.06,253.33,253.75,6920.0,253.67,254.06,253.33,253.75,6920.0
2020-11-23 11:55:00,254.02,254.28,254.02,254.2,900.0,254.02,254.28,254.02,254.2,900.0
2020-11-23 12:00:00,254.09,254.09,253.6,253.71,4802.0,254.09,254.09,253.6,253.71,4802.0
2020-11-23 12:05:00,253.39,253.49,252.93,253.19,2125.0,253.39,253.49,252.93,253.19,2125.0
2020-11-23 12:10:00,253.15,253.85,252.95,253.64,16735.0,253.15,253.85,252.95,253.64,16735.0
2020-11-23 12:15:00,253.58,253.75,253.32,253.61,9242.0,253.58,253.75,253.32,253.61,9242.0
2020-11-23 12:20:00,253.64,254.13,253.64,253.85,12574.0,253.64,254.13,253.64,253.85,12574.0
2020-11-23 12:25:00,253.84,253.84,253.4,253.57,3956.0,253.84,253.84,253.4,253.57,3956.0
2020-11-23 12:30:00,253.63,253.65,253.42,253.43,1645.0,253.63,253.65,253.42,253.43,1645.0
2020-11-23 12:35:00,253.43,253.62,253.35,253.55,2484.0,253.43,253.62,253.35,253.55,2484.0
2020-11-23 12:40:00,253.35,253.37,253.18,253.28,1807.0,253.35,253.37,253.18,253.28,1807.0
2020-11-23 12:45:00,253.3,253.32,252.94,253.32,11675.0,253.3,253.32,252.94,253.32,11675.0
2020-11-23 12:50:00,253.25,253.62,252.98,253.54,4283.0,253.25,253.62,252.98,253.54,4283.0
2020-11-23 12:55:00,253.52,253.52,252.96,253.03,3625.0,253.52,253.52,252.96,253.03,3625.0
2020-11-23 13:00:00,253.24,253.55,253.15,253.42,3867.0,253.24,253.55,253.15,253.42,3867.0
2020-11-23 13:05:00,253.59,253.86,253.52,253.86,4200.0,253.59,253.86,253.52,253.86,4200.0
2020-11-23 13:10:00,253.87,254.42,253.82,254.42,7361.0,253.87,254.42,253.82,254.42,7361.0
2020-11-23 13:15:00,254.33,255.03,254.32,254.92,3083.0,254.33,255.03,254.32,254.92,3083.0
2020-11-23 13:20:00,254.85,255.07,254.69,255.04,2720.0,254.85,255.07,254.69,255.04,2720.0
2020-11-23 13:25:00,254.95,255.48,254.87,255.35,11243.0,254.95,255.48,254.87,255.35,11243.0
2020-11-23 13:30:00,255.36,256.0,255.23,255.52,4278.0,255.36,256.0,255.23,255.52,4278.0
2020-11-23 13:35:00,255.39,255.46,255.12,255.12,3686.0,255.39,255.46,255.12,255.12,3686.0
2020-11-23 13:40:00,255.03,255.03,254.63,254.68,3026.0,255.03,255.03,254.63,254.68,3026.0
2020-11-23 13:45:00,254.78,255.34,254.61,255.24,2882.0,254.78,255.34,254.61,255.24,2882.0
2020-11-23 13:50:00,255.0,255.15,254.75,254.91,4494.0,255.0,255.15,254.75,254.91,4494.0
2020-11-23 13:55:00,254.88,255.07,254.74,254.78,2935.0,254.88,255.07,254.74,254.78,2935.0
2020-11-23 14:00:00,254.78,254.78,254.5,254.52,1644.0,254.78,254.78,254.5,254.52,1644.0
2020-11-23 14:05:00,254.59,254.73,254.47,254.59,3116.0,254.59,254.73,254.47,254.59,3116.0
2020-11-23 14:10:00,254.7,254.72,254.5,254.64,1314.0,254.7,254.72,254.5,254.64,1314.0
2020-11-23 14:15:00,254.77,255.08,254.39,254.39,3678.0,254.77,255.08,254.39,254.39,3678.0
2020-11-23 14:20:00,254.45,255.14,254.45,254.97,5400.0,254.45,255.14,254.45,254.97,5400.0
2020-11-23 14:25:00,254.95,255.17,254.9,255.08,2469.0,254.95,255.17,254.9,255.08,2469.0
2020-11-23 14:30:00,255.09,255.3,254.97,255.3,2541.0,255.09,255.3,254.97,255.3,2541.0
2020-11-23 14:35:00,255.37,255.37,255.05,255.06,2200.0,255.37,255.37,255.05,255.06,2200.0
2020-11-23 14:40:00,254.99,255.48,254.99,255.1,4571.0,254.99,255.48,254.99,255.1,4571.0
2020-11-23 14:45:00,255.05,255.3,254.9,254.9,3282.0,255.05,255.3,254.9,254.9,3282.0
2020-11-23 14:50:00,255.01,255.88,254.86,255.8,5920.0,255.01,255.88,254.86,255.8,5920.0
2020-11-23 14:55:00,256.03,256.03,255.79,255.94,6794.0,256.03,256.03,255.79,255.94,6794.0
2020-11-23 15:00:00,256.22,256.31,256.0,256.31,3240.0,256.22,256.31,256.0,256.31,3240.0
2020-11-23 15:05:00,256.38,256.95,256.26,256.53,2344.0,256.38,256.95,256.26,256.53,2344.0
2020-11-23 15:10:00,256.48,256.75,256.19,256.59,4091.0,256.48,256.75,256.19,256.59,4091.0
2020-11-23 15:15:00,256.41,256.6,256.15,256.17,6177.0,256.41,256.6,256.15,256.17,6177.0
2020-11-23 15:20:00,256.17,256.23,255.66,255.83,5319.0,256.17,256.23,255.66,255.83,5319.0
2020-11-23 15:25:00,255.67,255.87,255.66,255.83,2350.0,255.67,255.87,255.66,255.83,2350.0
2020-11-23 15:30:00,255.77,255.79,255.5,255.52,5362.0,255.77,255.79,255.5,255.52,5362.0
2020-11-23 15:35:00,255.25,255.41,254.63,254.93,19688.0,255.25,255.41,254.63,254.93,19688.0
2020-11-23 15:40:00,254.96,256.77,254.87,256.73,26394.0,254.96,256.77,254.87,256.73,26394.0
2020-11-23 15:45:00,256.72,257.45,256.65,257.38,34893.0,256.72,257.45,256.65,257.38,34893.0
2020-11-23 15:50:00,257.46,257.91,256.99,257.09,51291.0,257.46,257.91,256.99,257.09,51291.0
2020-11-23 15:55:00,257.11,257.87,256.87,257.09,97956.0,257.11,257.87,256.87,257.09,97956.0
2020-11-24 09:30:00,257.72,259.61,257.3,259.08,25798.0,257.72,259.61,257.3,259.08,25798.0
2020-11-24 09:35:00,259.08,260.73,258.0,260.0,46840.0,259.08,260.73,258.0,260.0,46840.0
2020-11-24 09:40:00,259.75,259.83,257.94,258.93,21508.0,259.75,259.83,257.94,258.93,21508.0
2020-11-24 09:45:00,258.65,258.98,256.6,258.7,39378.0,258.65,258.98,256.6,258.7,39378.0
2020-11-24 09:50:00,258.67,259.26,258.26,258.84,11067.0,258.67,259.26,258.26,258.84,11067.0
2020-11-24 09:55:00,258.86,259.22,258.43,258.83,7524.0,258.86,259.22,258.43,258.83,7524.0
2020-11-24 10:00:00,258.86,259.01,257.29,257.44,10798.0,258.86,259.01,257.29,257.44,10798.0
2020-11-24 10:05:00,257.52,258.52,257.33,258.3,10955.0,257.52,258.52,257.33,258.3,10955.0
2020-11-24 10:10:00,258.38,258.69,257.98,258.13,17956.0,258.38,258.69,257.98,258.13,17956.0
2020-11-24 10:15:00,257.98,258.31,257.74,258.19,8772.0,257.98,258.31,257.74,258.19,8772.0
2020-11-24 10:20:00,257.97,258.19,257.02,257.07,9184.0,257.97,258.19,257.02,257.07,9184.0
2020-11-24 10:25:00,257.06,258.06,256.83,257.2,14293.0,257.06,258.06,256.83,257.2,14293.0
2020-11-24 10:30:00,257.16,257.81,256.97,257.01,16685.0,257.16,257.81,256.97,257.01,16685.0
2020-11-24 10:35:00,257.15,258.27,256.97,258.23,11861.0,257.15,258.27,256.97,258.23,11861.0
2020-11-24 10:40:00,258.21,258.59,258.09,258.48,7793.0,258.21,258.59,258.09,258.48,7793.0
2020-11-24 10:45:00,258.49,258.49,258.03,258.4,3557.0,258.49,258.49,258.03,258.4,3557.0
2020-11-24 10:50:00,258.46,258.9,258.35,258.49,13904.0,258.46,258.9,258.35,258.49,13904.0
2020-11-24 10:55:00,258.43,258.63,257.92,258.28,6983.0,258.43,258.63,257.92,258.28,6983.0
2020-11-24 11:00:00,258.42,258.78,258.21,258.63,4616.0,258.42,258.78,258.21,258.63,4616.0
2020-11-24 11:05:00,258.84,258.84,258.32,258.51,4767.0,258.84,258.84,258.32,258.51,4767.0
2020-11-24 11:10:00,258.4,258.78,258.39,258.56,4394.0,258.4,258.78,258.39,258.56,4394.0
2020-11-24 11:15:00,258.7,259.12,258.7,259.11,5800.0,258.7,259.12,258.7,259.11,5800.0
2020-11-24 11:20:00,259.11,259.12,258.47,258.57,5716.0,259.11,259.12,258.47,258.57,5716.0
2020-11-24 11:25:00,258.63,258.85,258.57,258.61,3984.0,258.63,258.85,258.57,258.61,3984.0
2020-11-24 11:30:00,258.51,258.67,258.15,258.67,5010.0,258.51,258.67,258.15,258.67,5010.0
2020-11-24 11:35:00,258.47,258.54,257.93,258.21,3637.0,258.47,258.54,257.93,258.21,3637.0
2020-11-24 11:40:00,258.45,258.45,257.96,258.11,5055.0,258.45,258.45,257.96,258.11,5055.0
2020-11-24 11:45:00,258.05,258.26,257.92,258.25,3284.0,258.05,258.26,257.92,258.25,3284.0
2020-11-24 11:50:00,258.26,258.26,257.72,258.01,5302.0,258.26,258.26,257.72,258.01,5302.0
2020-11-24 11:55:00,258.11,258.24,257.76,257.76,4500.0,258.11,258.24,257.76,257.76,4500.0
2020-11-24 12:00:00,257.84,258.04,257.78,258.03,5006.0,257.84,258.04,257.78,258.03,5006.0
2020-11-24 12:05:00,258.0,258.13,257.95,257.95,3700.0,258.0,258.13,257.95,257.95,3700.0
2020-11-24 12:10:00,257.91,257.91,257.63,257.71,4529.0,257.91,257.91,257.63,257.71,4529.0
2020-11-24 12:15:00,257.73,258.2,257.7,258.19,11691.0,257.73,258.2,257.7,258.19,11691.0
2020-11-24 12:20:00,258.24,258.47,258.23,258.4,2200.0,258.24,258.47,258.23,258.4,2200.0
2020-11-24 12:25:00,258.54,259.8,258.47,259.8,8340.0,258.54,259.8,258.47,259.8,8340.0
2020-11-24 12:30:00,259.9,260.88,259.71,260.88,17817.0,259.9,260.88,259.71,260.88,17817.0
2020-11-24 12:35:00,260.76,260.89,259.27,259.32,4625.0,260.76,260.89,259.27,259.32,4625.0
2020-11-24 12:40:00,259.4,259.4,259.05,259.08,5924.0,259.4,259.4,259.05,259.08,5924.0
2020-11-24 12:45:00,259.13,259.35,259.05,259.19,1993.0,259.13,259.35,259.05,259.19,1993.0
2020-11-24 12:50:00,259.06,259.12,258.8,258.82,2100.0,259.06,259.12,258.8,258.82,2100.0
2020-11-24 12:55:00,258.9,259.2,258.73,259.09,7113.0,258.9,259.2,258.73,259.09,7113.0
2020-11-24 13:00:00,259.15,259.29,258.87,259.19,6589.0,259.15,259.29,258.87,259.19,6589.0
2020-11-24 13:05:00,259.15,259.39,258.77,259.24,7525.0,259.15,259.39,258.77,259.24,7525.0
2020-11-24 13:10:00,259.24,259.5,258.91,258.95,4032.0,259.24,259.5,258.91,258.95,4032.0
2020-11-24 13:15:00,258.95,259.16,258.79,258.79,3815.0,258.95,259.16,258.79,258.79,3815.0
2020-11-24 13:20:00,258.72,258.97,258.6,258.61,2759.0,258.72,258.97,258.6,258.61,2759.0
2020-11-24 13:25:00,258.49,258.73,258.31,258.53,10326.0,258.49,258.73,258.31,258.53,10326.0
2020-11-24 13:30:00,258.63,259.03,258.53,258.92,6756.0,258.63,259.03,258.53,258.92,6756.0
2020-11-24 13:35:00,258.93,259.26,258.83,259.22,5970.0,258.93,259.26,258.83,259.22,5970.0
2020-11-24 13:40:00,259.17,259.94,259.16,259.45,11156.0,259.17,259.94,259.16,259.45,11156.0
2020-11-24 13:45:00,259.5,259.54,259.09,259.1,3211.0,259.5,259.54,259.09,259.1,3211.0
2020-11-24 13:50:00,258.92,258.97,258.51,258.61,4330.0,258.92,258.97,258.51,258.61,4330.0
2020-11-24 13:55:00,258.75,258.82,258.49,258.79,4042.0,258.75,258.82,258.49,258.79,4042.0
2020-11-24 14:00:00,258.8,258.89,258.35,258.41,7971.0,258.8,258.89,258.35,258.41,7971.0
2020-11-24 14:05:00,258.41,258.41,257.85,257.95,6856.0,258.41,258.41,257.85,257.95,6856.0
2020-11-24 14:10:00,257.99,257.99,257.67,257.73,12805.0,257.99,257.99,257.67,257.73,12805.0
2020-11-24 14:15:00,257.73,258.59,257.73,258.54,8380.0,257.73,258.59,257.73,258.54,8380.0
2020-11-24 14:20:00,258.51,259.27,258.47,258.99,8876.0,258.51,259.27,258.47,258.99,8876.0
2020-11-24 14:25:00,258.77,258.83,258.26,258.32,3666.0,258.77,258.83,258.26,258.32,3666.0
2020-11-24 14:30:00,258.37,259.0,258.32,258.83,10608.0,258.37,259.0,258.32,258.83,10608.0
2020-11-24 14:35:00,258.94,259.05,258.67,258.95,7235.0,258.94,259.05,258.67,258.95,7235.0
2020-11-24 14:40:00,259.05,259.25,258.87,259.0,14339.0,259.05,259.25,258.87,259.0,14339.0
2020-11-24 14:45:00,258.88,259.02,258.43,258.69,3937.0,258.88,259.02,258.43,258.69,3937.0
2020-11-24 14:50:00,258.72,258.85,258.55,258.85,5277.0,258.72,258.85,258.55,258.85,5277.0
2020-11-24 14:55:00,258.84,258.99,258.19,258.28,4180.0,258.84,258.99,258.19,258.28,4180.0
2020-11-24 15:00:00,258.33,258.5,257.87,258.15,9246.0,258.33,258.5,257.87,258.15,9246.0
2020-11-24 15:05:00,258.19,258.23,257.86,258.04,9190.0,258.19,258.23,257.86,258.04,9190.0
2020-11-24 15:10:00,258.11,258.34,257.73,257.84,6083.0,258.11,258.34,257.73,257.84,6083.0
2020-11-24 15:15:00,257.75,258.03,257.65,257.72,10345.0,257.75,258.03,257.65,257.72,10345.0
2020-11-24 15:20:00,257.78,258.13,257.75,258.02,8845.0,257.78,258.13,257.75,258.02,8845.0
2020-11-24 15:25:00,258.02,258.34,257.85,258.34,8619.0,258.02,258.34,257.85,258.34,8619.0
2020-11-24 15:30:00,258.38,258.49,258.24,258.49,8281.0,258.38,258.49,258.24,258.49,8281.0
2020-11-24 15:35:00,258.37,258.53,258.06,258.18,13990.0,258.37,258.53,258.06,258.18,13990.0
2020-11-24 15:40:00,258.2,258.69,258.2,258.34,13395.0,258.2,258.69,258.2,258.34,13395.0
2020-11-24 15:45:00,258.27,258.95,258.24,258.89,26537.0,258.27,258.95,258.24,258.89,26537.0
2020-11-24 15:50:00,258.79,259.25,258.75,259.24,32339.0,258.79,259.25,258.75,259.24,32339.0
2020-11-24 15:55:00,259.14,259.25,258.7,258.86,47870.0,259.14,259.25,258.7,258.86,47870.0
2020-11-25 09:30:00,260.99,268.54,260.01,268.4,124676.0,260.99,268.54,260.01,268.4,124676.0
2020-11-25 09:35:00,268.18,271.31,266.6,271.31,81905.0,268.18,271.31,266.6,271.31,81905.0
2020-11-25 09:40:00,271.6,275.67,271.54,275.39,102676.0,271.6,275.67,271.54,275.39,102676.0
2020-11-25 09:45:00,275.39,279.68,274.99,278.19,113615.0,275.39,279.68,274.99,278.19,113615.0
2020-11-25 09:50:00,278.19,280.74,278.11,280.74,73451.0,278.19,280.74,278.11,280.74,73451.0
2020-11-25 09:55:00,280.72,282.5,278.72,280.49,81742.0,280.72,282.5,278.72,280.49,81742.0
2020-11-25 10:00:00,280.55,280.97,275.55,276.27,96058.0,280.55,280.97,275.55,276.27,96058.0
2020-11-25 10:05:00,276.15,277.81,274.83,277.64,51633.0,276.15,277.81,274.83,277.64,51633.0
2020-11-25 10:10:00,277.53,278.31,276.72,276.98,40807.0,277.53,278.31,276.72,276.98,40807.0
2020-11-25 10:15:00,277.07,277.1,275.13,275.23,47753.0,277.07,277.1,275.13,275.23,47753.0
2020-11-25 10:20:00,274.98,275.47,272.9,275.23,67768.0,274.98,275.47,272.9,275.23,67768.0
2020-11-25 10:25:00,275.0,275.22,273.38,274.02,34475.0,275.0,275.22,273.38,274.02,34475.0
2020-11-25 10:30:00,274.06,275.87,273.86,275.87,28579.0,274.06,275.87,273.86,275.87,28579.0
2020-11-25 10:35:00,275.69,276.24,275.52,275.78,29933.0,275.69,276.24,275.52,275.78,29933.0
2020-11-25 10:40:00,275.81,276.41,275.44,275.8,28508.0,275.81,276.41,275.44,275.8,28508.0
2020-11-25 10:45:00,275.83,276.1,275.59,276.0,13590.0,275.83,276.1,275.59,276.0,13590.0
2020-11-25 10:50:00,276.0,277.4,275.9,276.98,38651.0,276.0,277.4,275.9,276.98,38651.0
2020-11-25 10:55:00,277.01,277.14,275.31,275.59,31492.0,277.01,277.14,275.31,275.59,31492.0
2020-11-25 11:00:00,275.59,276.38,275.03,275.18,14416.0,275.59,276.38,275.03,275.18,14416.0
2020-11-25 11:05:00,275.2,275.83,275.04,275.45,8234.0,275.2,275.83,275.04,275.45,8234.0
2020-11-25 11:10:00,275.45,276.88,274.24,276.77,27050.0,275.45,276.88,274.24,276.77,27050.0
2020-11-25 11:15:00,276.78,277.18,275.0,275.0,17510.0,276.78,277.18,275.0,275.0,17510.0
2020-11-25 11:20:00,274.96,275.45,274.25,275.25,20170.0,274.96,275.45,274.25,275.25,20170.0
2020-11-25 11:25:00,275.24,275.24,274.23,275.1,8759.0,275.24,275.24,274.23,275.1,8759.0
2020-11-25 11:30:00,275.3,275.82,274.91,275.49,5633.0,275.3,275.82,274.91,275.49,5633.0
2020-11-25 11:35:00,275.48,275.69,274.79,274.91,10602.0,275.48,275.69,274.79,274.91,10602.0
2020-11-25 11:40:00,275.07,275.08,273.28,273.86,15755.0,275.07,275.08,273.28,273.86,15755.0
2020-11-25 11:45:00,273.66,274.59,273.37,274.5,9321.0,273.66,274.59,273.37,274.5,9321.0
2020-11-25 11:50:00,274.65,274.76,273.86,274.1,10658.0,274.65,274.76,273.86,274.1,10658.0
2020-11-25 11:55:00,273.87,274.67,273.39,274.5,5955.0,273.87,274.67,273.39,274.5,5955.0
2020-11-25 12:00:00,274.31,274.65,273.99,273.99,6230.0,274.31,274.65,273.99,273.99,6230.0
2020-11-25 12:05:00,273.99,274.02,273.5,273.81,9809.0,273.99,274.02,273.5,273.81,9809.0
2020-11-25 12:10:00,273.75,274.34,273.41,274.34,9044.0,273.75,274.34,273.41,274.34,9044.0
2020-11-25 12:15:00,274.29,275.24,274.11,275.19,8205.0,274.29,275.24,274.11,275.19,8205.0
2020-11-25 12:20:00,275.24,276.34,275.15,276.3,18960.0,275.24,276.34,275.15,276.3,18960.0
2020-11-25 12:25:00,276.5,276.5,275.01,275.63,13527.0,276.5,276.5,275.01,275.63,13527.0
2020-11-25 12:30:00,275.61,275.64,274.49,275.23,15604.0,275.61,275.64,274.49,275.23,15604.0
2020-11-25 12:35:00,275.29,275.52,274.67,274.81,8433.0,275.29,275.52,274.67,274.81,8433.0
2020-11-25 12:40:00,274.89,274.91,274.56,274.69,5800.0,274.89,274.91,274.56,274.69,5800.0
2020-11-25 12:45:00,274.81,274.93,274.07,274.36,13485.0,274.81,274.93,274.07,274.36,13485.0
2020-11-25 12:50:00,274.23,274.62,273.79,274.35,8861.0,274.23,274.62,273.79,274.35,8861.0
2020-11-25 12:55:00,274.37,274.56,274.23,274.4,6191.0,274.37,274.56,274.23,274.4,6191.0
2020-11-25 13:00:00,274.31,274.9,274.03,274.67,5895.0,274.31,274.9,274.03,274.67,5895.0
2020-11-25 13:05:00,274.55,275.28,274.47,275.28,7817.0,274.55,275.28,274.47,275.28,7817.0
2020-11-25 13:10:00,275.23,275.76,275.0,275.02,20575.0,275.23,275.76,275.0,275.02,20575.0
2020-11-25 13:15:00,275.16,275.36,274.97,275.36,28468.0,275.16,275.36,274.97,275.36,28468.0
2020-11-25 13:20:00,275.23,276.72,275.22,276.51,17101.0,275.23,276.72,275.22,276.51,17101.0
2020-11-25 13:25:00,276.54,276.54,275.2,275.29,23739.0,276.54,276.54,275.2,275.29,23739.0
2020-11-25 13:30:00,275.38,275.48,274.65,275.46,13754.0,275.38,275.48,274.65,275.46,13754.0
2020-11-25 13:35:00,275.47,275.55,275.04,275.05,18599.0,275.47,275.55,275.04,275.05,18599.0
2020-11-25 13:40:00,275.0,275.79,274.79,275.61,15701.0,275.0,275.79,274.79,275.61,15701.0
2020-11-25 13:45:00,275.62,275.62,274.92,275.42,11920.0,275.62,275.62,274.92,275.42,11920.0
2020-11-25 13:50:00,275.44,275.84,275.29,275.5,8510.0,275.44,275.84,275.29,275.5,8510.0
2020-11-25 13:55:00,275.38,275.98,275.22,275.63,6796.0,275.38,275.98,275.22,275.63,6796.0
2020-11-25 14:00:00,275.48,275.59,274.74,274.89,12200.0,275.48,275.59,274.74,274.89,12200.0
2020-11-25 14:05:00,274.82,275.5,274.71,275.0,16574.0,274.82,275.5,274.71,275.0,16574.0
2020-11-25 14:10:00,275.13,275.66,274.71,275.32,18318.0,275.13,275.66,274.71,275.32,18318.0
2020-11-25 14:15:00,275.37,275.62,274.8,275.1,16429.0,275.37,275.62,274.8,275.1,16429.0
2020-11-25 14:20:00,275.29,275.58,274.96,275.57,19379.0,275.29,275.58,274.96,275.57,19379.0
2020-11-25 14:25:00,275.56,275.68,275.18,275.42,10622.0,275.56,275.68,275.18,275.42,10622.0
2020-11-25 14:30:00,275.46,275.74,275.2,275.6,8356.0,275.46,275.74,275.2,275.6,8356.0
2020-11-25 14:35:00,275.5,275.6,274.59,274.59,17041.0,275.5,275.6,274.59,274.59,17041.0
2020-11-25 14:40:00,274.84,275.1,274.25,274.47,7930.0,274.84,275.1,274.25,274.47,7930.0
2020-11-25 14:45:00,274.49,274.66,274.22,274.38,12953.0,274.49,274.66,274.22,274.38,12953.0
2020-11-25 14:50:00,274.46,274.75,274.33,274.47,6429.0,274.46,274.75,274.33,274.47,6429.0
2020-11-25 14:55:00,274.67,274.99,274.45,274.53,10303.0,274.67,274.99,274.45,274.53,10303.0
2020-11-25 15:00:00,274.58,274.9,274.45,274.87,11119.0,274.58,274.9,274.45,274.87,11119.0
2020-11-25 15:05:00,274.83,274.83,273.97,274.47,11424.0,274.83,274.83,273.97,274.47,11424.0
2020-11-25 15:10:00,274.36,274.79,274.36,274.69,13619.0,274.36,274.79,274.36,274.69,13619.0
2020-11-25 15:15:00,274.69,274.71,274.28,274.29,11015.0,274.69,274.71,274.28,274.29,11015.0
2020-11-25 15:20:00,274.33,274.33,273.79,274.07,17634.0,274.33,274.33,273.79,274.07,17634.0
2020-11-25 15:25:00,274.07,274.7,274.07,274.64,29236.0,274.07,274.7,274.07,274.64,29236.0
2020-11-25 15:30:00,274.68,274.8,273.73,273.78,13339.0,274.68,274.8,273.73,273.78,13339.0
2020-11-25 15:35:00,273.87,273.89,272.92,273.0,26553.0,273.87,273.89,272.92,273.0,26553.0
2020-11-25 15:40:00,273.01,273.02,271.7,271.77,27412.0,273.01,273.02,271.7,271.77,27412.0
2020-11-25 15:45:00,271.82,272.38,271.81,272.16,24949.0,271.82,272.38,271.81,272.16,24949.0
2020-11-25 15:50:00,272.17,272.64,271.38,271.4,63685.0,272.17,272.64,271.38,271.4,63685.0
2020-11-25 15:55:00,271.67,271.8,270.77,271.05,177736.0,271.67,271.8,270.77,271.05,177736.0
2020-11-27 09:30:00,272.84,274.62,271.66,271.87,60025.0,272.84,274.62,271.66,271.87,60025.0
2020-11-27 09:35:00,272.16,272.83,270.51,271.79,14983.0,272.16,272.83,270.51,271.79,14983.0
2020-11-27 09:40:00,271.73,273.08,271.15,271.46,18988.0,271.73,273.08,271.15,271.46,18988.0
2020-11-27 09:45:00,271.46,272.77,271.24,272.51,8221.0,271.46,272.77,271.24,272.51,8221.0
2020-11-27 09:50:00,272.75,272.76,271.28,272.44,8342.0,272.75,272.76,271.28,272.44,8342.0
2020-11-27 09:55:00,272.72,272.97,272.15,272.18,8876.0,272.72,272.97,272.15,272.18,8876.0
2020-11-27 10:00:00,272.38,273.72,272.37,273.39,13397.0,272.38,273.72,272.37,273.39,13397.0
2020-11-27 10:05:00,273.54,274.48,273.53,274.0,20459.0,273.54,274.48,273.53,274.0,20459.0
2020-11-27 10:10:00,273.98,274.19,273.64,273.65,7988.0,273.98,274.19,273.64,273.65,7988.0
2020-11-27 10:15:00,273.51,274.0,273.37,273.56,15316.0,273.51,274.0,273.37,273.56,15316.0
2020-11-27 10:20:00,273.41,274.12,273.06,274.12,40480.0,273.41,274.12,273.06,274.12,40480.0
2020-11-27 10:25:00,274.07,274.94,273.81,274.55,7539.0,274.07,274.94,273.81,274.55,7539.0
2020-11-27 10:30:00,274.63,276.48,274.55,276.01,21893.0,274.63,276.48,274.55,276.01,21893.0
2020-11-27 10:35:00,275.7,275.7,274.89,275.04,8716.0,275.7,275.7,274.89,275.04,8716.0
2020-11-27 10:40:00,275.02,275.02,273.6,273.6,8197.0,275.02,275.02,273.6,273.6,8197.0
2020-11-27 10:45:00,273.83,273.98,273.37,273.74,29835.0,273.83,273.98,273.37,273.74,29835.0
2020-11-27 10:50:00,273.74,273.84,273.42,273.79,6351.0,273.74,273.84,273.42,273.79,6351.0
2020-11-27 10:55:00,273.85,274.04,273.77,273.95,5524.0,273.85,274.04,273.77,273.95,5524.0
2020-11-27 11:00:00,273.94,274.47,273.94,274.47,4473.0,273.94,274.47,273.94,274.47,4473.0
2020-11-27 11:05:00,274.49,274.99,274.48,274.91,4300.0,274.49,274.99,274.48,274.91,4300.0
2020-11-27 11:10:00,275.0,275.09,274.61,275.09,6652.0,275.0,275.09,274.61,275.09,6652.0
2020-11-27 11:15:00,275.18,275.87,275.15,275.65,4814.0,275.18,275.87,275.15,275.65,4814.0
2020-11-27 11:20:00,275.58,275.79,275.25,275.36,5980.0,275.58,275.79,275.25,275.36,5980.0
2020-11-27 11:25:00,275.49,275.6,275.17,275.6,3789.0,275.49,275.6,275.17,275.6,3789.0
2020-11-27 11:30:00,275.37,276.06,275.18,276.0,8685.0,275.37,276.06,275.18,276.0,8685.0
2020-11-27 11:35:00,275.92,275.92,274.0,274.16,5331.0,275.92,275.92,274.0,274.16,5331.0
2020-11-27 11:40:00,274.02,274.19,273.47,273.56,4975.0,274.02,274.19,273.47,273.56,4975.0
2020-11-27 11:45:00,273.45,273.54,273.1,273.14,4854.0,273.45,273.54,273.1,273.14,4854.0
2020-11-27 11:50:00,273.2,273.43,272.6,273.37,6380.0,273.2,273.43,272.6,273.37,6380.0
2020-11-27 11:55:00,273.46,273.76,272.74,272.91,5083.0,273.46,273.76,272.74,272.91,5083.0
2020-11-27 12:00:00,272.82,273.63,272.82,273.53,5689.0,272.82,273.63,272.82,273.53,5689.0
2020-11-27 12:05:00,273.63,274.16,273.57,273.94,5788.0,273.63,274.16,273.57,273.94,5788.0
2020-11-27 12:10:00,274.14,274.14,273.4,273.78,5533.0,274.14,274.14,273.4,273.78,5533.0
2020-11-27 12:15:00,273.76,274.06,273.53,273.69,5910.0,273.76,274.06,273.53,273.69,5910.0
2020-11-27 12:20:00,273.64,273.64,273.18,273.39,5348.0,273.64,273.64,273.18,273.39,5348.0
2020-11-27 12:25:00,273.48,273.8,273.16,273.43,11155.0,273.48,273.8,273.16,273.43,11155.0
2020-11-27 12:30:00,273.41,274.01,273.32,273.93,9559.0,273.41,274.01,273.32,273.93,9559.0
2020-11-27 12:35:00,273.83,273.83,273.45,273.45,6268.0,273.83,273.83,273.45,273.45,6268.0
2020-11-27 12:40:00,273.45,273.49,272.89,272.96,10597.0,273.45,273.49,272.89,272.96,10597.0
2020-11-27 12:45:00,273.1,273.13,270.97,270.97,26236.0,273.1,273.13,270.97,270.97,26236.0
2020-11-27 12:50:00,271.13,272.45,270.96,272.45,14272.0,271.13,272.45,270.96,272.45,14272.0
2020-11-27 12:55:00,272.37,272.8,272.22,272.8,31023.0,272.37,272.8,272.22,272.8,31023.0
2020-11-30 09:30:00,274.7,276.43,274.45,276.01,31829.0,274.7,276.43,274.45,276.01,31829.0
2020-11-30 09:35:00,276.48,276.9,275.61,276.13,11430.0,276.48,276.9,275.61,276.13,11430.0
2020-11-30 09:40:00,276.28,276.63,274.6,275.4,19714.0,276.28,276.63,274.6,275.4,19714.0
2020-11-30 09:45:00,275.2,275.36,274.24,274.5,16909.0,275.2,275.36,274.24,274.5,16909.0
2020-11-30 09:50:00,274.51,277.5,274.51,277.28,18946.0,274.51,277.5,274.51,277.28,18946.0
2020-11-30 09:55:00,277.58,278.62,277.31,277.31,15069.0,277.58,278.62,277.31,277.31,15069.0
2020-11-30 10:00:00,277.56,277.97,276.72,277.15,12078.0,277.56,277.97,276.72,277.15,12078.0
2020-11-30 10:05:00,277.15,277.51,276.8,276.84,3714.0,277.15,277.51,276.8,276.84,3714.0
2020-11-30 10:10:00,276.67,277.27,276.35,277.19,9837.0,276.67,277.27,276.35,277.19,9837.0
2020-11-30 10:15:00,277.03,277.65,276.74,277.52,7762.0,277.03,277.65,276.74,277.52,7762.0
2020-11-30 10:20:00,277.6,277.62,276.01,276.01,14196.0,277.6,277.62,276.01,276.01,14196.0
2020-11-30 10:25:00,276.34,276.88,276.25,276.55,5260.0,276.34,276.88,276.25,276.55,5260.0
2020-11-30 10:30:00,276.46,276.61,275.34,275.42,9445.0,276.46,276.61,275.34,275.42,9445.0
2020-11-30 10:35:00,275.38,275.48,274.46,274.51,6908.0,275.38,275.48,274.46,274.51,6908.0
2020-11-30 10:40:00,274.37,274.93,273.0,273.0,10395.0,274.37,274.93,273.0,273.0,10395.0
2020-11-30 10:45:00,272.9,274.8,272.21,274.49,11892.0,272.9,274.8,272.21,274.49,11892.0
2020-11-30 10:50:00,274.45,276.11,274.44,275.97,13970.0,274.45,276.11,274.44,275.97,13970.0
2020-11-30 10:55:00,276.03,276.65,275.92,276.08,13180.0,276.03,276.65,275.92,276.08,13180.0
2020-11-30 11:00:00,275.94,276.22,275.33,276.22,6450.0,275.94,276.22,275.33,276.22,6450.0
2020-11-30 11:05:00,276.09,276.24,275.49,275.87,6960.0,276.09,276.24,275.49,275.87,6960.0
2020-11-30 11:10:00,275.86,276.3,275.42,275.42,4123.0,275.86,276.3,275.42,275.42,4123.0
2020-11-30 11:15:00,275.42,275.9,275.34,275.52,6363.0,275.42,275.9,275.34,275.52,6363.0
2020-11-30 11:20:00,275.55,275.88,275.44,275.75,5286.0,275.55,275.88,275.44,275.75,5286.0
2020-11-30 11:25:00,275.9,275.98,275.11,275.18,4523.0,275.9,275.98,275.11,275.18,4523.0
2020-11-30 11:30:00,275.14,275.21,274.15,274.23,4722.0,275.14,275.21,274.15,274.23,4722.0
2020-11-30 11:35:00,274.4,275.03,274.33,274.81,3300.0,274.4,275.03,274.33,274.81,3300.0
2020-11-30 11:40:00,274.81,275.67,274.66,275.67,4749.0,274.81,275.67,274.66,275.67,4749.0
2020-11-30 11:45:00,275.64,275.98,275.26,275.4,5429.0,275.64,275.98,275.26,275.4,5429.0
2020-11-30 11:50:00,275.5,275.51,274.98,275.06,4247.0,275.5,275.51,274.98,275.06,4247.0
2020-11-30 11:55:00,274.92,275.57,274.87,274.93,4994.0,274.92,275.57,274.87,274.93,4994.0
2020-11-30 12:00:00,275.16,275.44,275.02,275.02,4714.0,275.16,275.44,275.02,275.02,4714.0
2020-11-30 12:05:00,274.93,275.21,274.59,274.69,3747.0,274.93,275.21,274.59,274.69,3747.0
2020-11-30 12:10:00,274.75,275.51,274.58,275.48,5118.0,274.75,275.51,274.58,275.48,5118.0
2020-11-30 12:15:00,275.63,276.63,275.5,276.58,8831.0,275.63,276.63,275.5,276.58,8831.0
2020-11-30 12:20:00,276.59,277.06,276.22,276.62,10274.0,276.59,277.06,276.22,276.62,10274.0
2020-11-30 12:25:00,276.55,276.56,275.52,276.28,7402.0,276.55,276.56,275.52,276.28,7402.0
2020-11-30 12:30:00,276.27,276.5,276.22,276.46,3235.0,276.27,276.5,276.22,276.46,3235.0
2020-11-30 12:35:00,276.37,276.75,276.29,276.54,4471.0,276.37,276.75,276.29,276.54,4471.0
2020-11-30 12:40:00,276.66,277.27,276.42,276.96,5758.0,276.66,277.27,276.42,276.96,5758.0
2020-11-30 12:45:00,276.87,277.17,276.75,277.13,3637.0,276.87,277.17,276.75,277.13,3637.0
2020-11-30 12:50:00,276.99,277.33,276.82,277.13,5257.0,276.99,277.33,276.82,277.13,5257.0
2020-11-30 12:55:00,277.13,277.85,277.13,277.42,4513.0,277.13,277.85,277.13,277.42,4513.0
2020-11-30 13:00:00,277.43,277.9,277.39,277.87,7558.0,277.43,277.9,277.39,277.87,7558.0
2020-11-30 13:05:00,277.76,278.82,277.65,278.66,13002.0,277.76,278.82,277.65,278.66,13002.0
2020-11-30 13:10:00,278.6,279.28,278.39,279.09,14311.0,278.6,279.28,278.39,279.09,14311.0
2020-11-30 13:15:00,279.09,279.43,278.93,279.0,10294.0,279.09,279.43,278.93,279.0,10294.0
2020-11-30 13:20:00,278.96,279.28,278.89,279.06,4961.0,278.96,279.28,278.89,279.06,4961.0
2020-11-30 13:25:00,279.13,279.14,278.56,278.65,6276.0,279.13,279.14,278.56,278.65,6276.0
2020-11-30 13:30:00,278.82,279.36,278.76,279.11,7433.0,278.82,279.36,278.76,279.11,7433.0
2020-11-30 13:35:00,279.02,279.5,279.02,279.5,8473.0,279.02,279.5,279.02,279.5,8473.0
2020-11-30 13:40:00,279.5,279.62,279.28,279.44,6193.0,279.5,279.62,279.28,279.44,6193.0
2020-11-30 13:45:00,279.44,279.92,279.44,279.9,7363.0,279.44,279.92,279.44,279.9,7363.0
2020-11-30 13:50:00,279.9,280.2,279.69,279.83,20036.0,279.9,280.2,279.69,279.83,20036.0
2020-11-30 13:55:00,279.76,280.02,279.69,279.81,3367.0,279.76,280.02,279.69,279.81,3367.0
2020-11-30 14:00:00,279.7,279.77,279.13,279.21,6217.0,279.7,279.77,279.13,279.21,6217.0
2020-11-30 14:05:00,279.17,279.31,278.83,279.22,4211.0,279.17,279.31,278.83,279.22,4211.0
2020-11-30 14:10:00,279.15,279.6,278.81,279.6,13963.0,279.15,279.6,278.81,279.6,13963.0
2020-11-30 14:15:00,279.49,279.72,279.21,279.55,7102.0,279.49,279.72,279.21,279.55,7102.0
2020-11-30 14:20:00,279.66,279.99,279.15,279.18,11926.0,279.66,279.99,279.15,279.18,11926.0
2020-11-30 14:25:00,279.33,279.59,279.28,279.5,7982.0,279.33,279.59,279.28,279.5,7982.0
2020-11-30 14:30:00,279.44,279.46,279.25,279.46,5323.0,279.44,279.46,279.25,279.46,5323.0
2020-11-30 14:35:00,279.38,279.51,279.11,279.51,9394.0,279.38,279.51,279.11,279.51,9394.0
2020-11-30 14:40:00,279.81,279.86,279.46,279.65,6851.0,279.81,279.86,279.46,279.65,6851.0
2020-11-30 14:45:00,279.74,279.96,279.5,279.59,4866.0,279.74,279.96,279.5,279.59,4866.0
2020-11-30 14:50:00,279.54,279.71,279.05,279.11,6527.0,279.54,279.71,279.05,279.11,6527.0
2020-11-30 14:55:00,279.18,279.68,279.18,279.55,5500.0,279.18,279.68,279.18,279.55,5500.0
2020-11-30 15:00:00,279.73,280.31,279.62,280.22,9256.0,279.73,280.31,279.62,280.22,9256.0
2020-11-30 15:05:00,280.15,280.8,280.03,280.12,9067.0,280.15,280.8,280.03,280.12,9067.0
2020-11-30 15:10:00,280.21,280.23,279.7,280.0,4800.0,280.21,280.23,279.7,280.0,4800.0
2020-11-30 15:15:00,280.02,280.63,279.93,280.54,5619.0,280.02,280.63,279.93,280.54,5619.0
2020-11-30 15:20:00,280.43,280.76,280.36,280.63,9929.0,280.43,280.76,280.36,280.63,9929.0
2020-11-30 15:25:00,280.57,280.63,279.89,279.98,10959.0,280.57,280.63,279.89,279.98,10959.0
2020-11-30 15:30:00,279.89,280.59,279.79,279.85,12021.0,279.89,280.59,279.79,279.85,12021.0
2020-11-30 15:35:00,279.96,280.28,279.72,280.26,9437.0,279.96,280.28,279.72,280.26,9437.0
2020-11-30 15:40:00,280.25,280.26,279.37,279.57,9459.0,280.25,280.26,279.37,279.57,9459.0
2020-11-30 15:45:00,279.7,280.32,279.7,280.03,13473.0,279.7,280.32,279.7,280.03,13473.0
2020-11-30 15:50:00,280.08,281.35,280.08,280.81,49986.0,280.08,281.35,280.08,280.81,49986.0
2020-11-30 15:55:00,280.71,280.71,279.36,280.32,95644.0,280.71,280.71,279.36,280.32,95644.0
2020-12-01 09:30:00,281.7,282.02,277.78,277.79,42035.0,281.7,282.02,277.78,277.79,42035.0
2020-12-01 09:35:00,278.05,278.21,275.34,275.34,16210.0,278.05,278.21,275.34,275.34,16210.0
2020-12-01 09:40:00,275.55,277.89,275.54,277.89,13406.0,275.55,277.89,275.54,277.89,13406.0
2020-12-01 09:45:00,277.85,278.08,277.45,277.84,8737.0,277.85,278.08,277.45,277.84,8737.0
2020-12-01 09:50:00,277.88,278.87,277.45,278.87,8031.0,277.88,278.87,277.45,278.87,8031.0
2020-12-01 09:55:00,278.78,279.93,278.29,279.93,14315.0,278.78,279.93,278.29,279.93,14315.0
2020-12-01 10:00:00,279.94,281.12,279.94,281.03,8383.0,279.94,281.12,279.94,281.03,8383.0
2020-12-01 10:05:00,281.04,281.41,279.7,280.35,8102.0,281.04,281.41,279.7,280.35,8102.0
2020-12-01 10:10:00,280.46,280.46,279.49,279.49,8286.0,280.46,280.46,279.49,279.49,8286.0
2020-12-01 10:15:00,279.46,279.89,279.06,279.35,5006.0,279.46,279.89,279.06,279.35,5006.0
2020-12-01 10:20:00,279.31,279.31,278.11,278.27,3723.0,279.31,279.31,278.11,278.27,3723.0
2020-12-01 10:25:00,278.27,278.28,277.25,277.69,6926.0,278.27,278.28,277.25,277.69,6926.0
2020-12-01 10:30:00,277.69,277.79,276.91,277.22,4780.0,277.69,277.79,276.91,277.22,4780.0
2020-12-01 10:35:00,277.12,277.45,276.62,276.83,9587.0,277.12,277.45,276.62,276.83,9587.0
2020-12-01 10:40:00,276.75,277.5,276.69,277.29,11344.0,276.75,277.5,276.69,277.29,11344.0
2020-12-01 10:45:00,277.32,277.76,276.92,277.76,6301.0,277.32,277.76,276.92,277.76,6301.0
2020-12-01 10:50:00,277.76,277.84,277.35,277.65,6864.0,277.76,277.84,277.35,277.65,6864.0
2020-12-01 10:55:00,277.56,278.34,277.0,277.03,22550.0,277.56,278.34,277.0,277.03,22550.0
2020-12-01 11:00:00,277.04,278.1,277.04,278.1,3331.0,277.04,278.1,277.04,278.1,3331.0
2020-12-01 11:05:00,278.2,278.25,277.76,278.22,3400.0,278.2,278.25,277.76,278.22,3400.0
2020-12-01 11:10:00,278.35,278.49,277.98,278.14,8851.0,278.35,278.49,277.98,278.14,8851.0
2020-12-01 11:15:00,277.99,278.32,277.54,277.73,3861.0,277.99,278.32,277.54,277.73,3861.0
2020-12-01 11:20:00,277.77,278.87,277.74,278.87,5499.0,277.77,278.87,277.74,278.87,5499.0
2020-12-01 11:25:00,278.83,278.96,278.36,278.84,4056.0,278.83,278.96,278.36,278.84,4056.0
2020-12-01 11:30:00,278.73,278.73,277.8,278.29,5690.0,278.73,278.73,277.8,278.29,5690.0
2020-12-01 11:35:00,278.49,278.86,277.42,278.3,3735.0,278.49,278.86,277.42,278.3,3735.0
2020-12-01 11:40:00,278.19,278.53,278.1,278.5,3735.0,278.19,278.53,278.1,278.5,3735.0
2020-12-01 11:45:00,278.11,278.5,277.81,278.02,4582.0,278.11,278.5,277.81,278.02,4582.0
2020-12-01 11:50:00,277.83,278.17,277.02,277.16,6959.0,277.83,278.17,277.02,277.16,6959.0
2020-12-01 11:55:00,277.27,277.43,276.43,276.43,8292.0,277.27,277.43,276.43,276.43,8292.0
2020-12-01 12:00:00,276.53,276.65,275.96,276.64,10329.0,276.53,276.65,275.96,276.64,10329.0
2020-12-01 12:05:00,276.58,277.12,276.51,277.03,6455.0,276.58,277.12,276.51,277.03,6455.0
2020-12-01 12:10:00,277.1,277.39,276.76,276.88,5726.0,277.1,277.39,276.76,276.88,5726.0
2020-12-01 12:15:00,276.71,276.99,276.42,276.61,7609.0,276.71,276.99,276.42,276.61,7609.0
2020-12-01 12:20:00,276.62,276.87,276.11,276.61,7777.0,276.62,276.87,276.11,276.61,7777.0
2020-12-01 12:25:00,276.61,276.84,276.08,276.57,6184.0,276.61,276.84,276.08,276.57,6184.0
2020-12-01 12:30:00,276.63,277.23,276.58,277.05,5986.0,276.63,277.23,276.58,277.05,5986.0
2020-12-01 12:35:00,277.09,277.09,276.3,276.44,3100.0,277.09,277.09,276.3,276.44,3100.0
2020-12-01 12:40:00,276.43,276.43,275.16,275.24,4091.0,276.43,276.43,275.16,275.24,4091.0
2020-12-01 12:45:00,275.38,275.86,275.35,275.72,7595.0,275.38,275.86,275.35,275.72,7595.0
2020-12-01 12:50:00,275.8,276.16,275.69,276.06,8023.0,275.8,276.16,275.69,276.06,8023.0
2020-12-01 12:55:00,276.14,276.6,276.14,276.43,3538.0,276.14,276.6,276.14,276.43,3538.0
2020-12-01 13:00:00,276.47,276.81,276.19,276.73,4280.0,276.47,276.81,276.19,276.73,4280.0
2020-12-01 13:05:00,276.66,276.98,276.5,276.97,3568.0,276.66,276.98,276.5,276.97,3568.0
2020-12-01 13:10:00,276.88,277.09,276.67,276.68,2425.0,276.88,277.09,276.67,276.68,2425.0
2020-12-01 13:15:00,276.63,276.85,276.48,276.76,2875.0,276.63,276.85,276.48,276.76,2875.0
2020-12-01 13:20:00,276.6,277.15,276.6,277.15,7039.0,276.6,277.15,276.6,277.15,7039.0
2020-12-01 13:25:00,277.01,277.27,276.84,277.27,5340.0,277.01,277.27,276.84,277.27,5340.0
2020-12-01 13:30:00,277.19,277.44,277.18,277.37,4424.0,277.19,277.44,277.18,277.37,4424.0
2020-12-01 13:35:00,277.25,277.31,277.05,277.07,7036.0,277.25,277.31,277.05,277.07,7036.0
2020-12-01 13:40:00,277.04,277.39,277.02,277.38,5400.0,277.04,277.39,277.02,277.38,5400.0
2020-12-01 13:45:00,277.39,278.26,277.39,278.26,4019.0,277.39,278.26,277.39,278.26,4019.0
2020-12-01 13:50:00,278.23,278.55,278.18,278.5,5323.0,278.23,278.55,278.18,278.5,5323.0
2020-12-01 13:55:00,278.63,278.75,278.43,278.46,9717.0,278.63,278.75,278.43,278.46,9717.0
2020-12-01 14:00:00,278.66,279.0,278.66,278.75,4500.0,278.66,279.0,278.66,278.75,4500.0
2020-12-01 14:05:00,278.75,278.94,278.68,278.74,2502.0,278.75,278.94,278.68,278.74,2502.0
2020-12-01 14:10:00,278.84,279.22,278.69,278.7,4000.0,278.84,279.22,278.69,278.7,4000.0
2020-12-01 14:15:00,278.61,278.72,277.83,278.61,10340.0,278.61,278.72,277.83,278.61,10340.0
2020-12-01 14:20:00,278.49,278.86,278.49,278.55,1995.0,278.49,278.86,278.49,278.55,1995.0
2020-12-01 14:25:00,278.49,278.7,278.32,278.32,5334.0,278.49,278.7,278.32,278.32,5334.0
2020-12-01 14:30:00,278.23,278.43,278.07,278.1,5159.0,278.23,278.43,278.07,278.1,5159.0
2020-12-01 14:35:00,278.19,278.54,278.11,278.52,4772.0,278.19,278.54,278.11,278.52,4772.0
2020-12-01 14:40:00,278.6,279.17,278.6,279.15,3630.0,278.6,279.17,278.6,279.15,3630.0
2020-12-01 14:45:00,279.2,279.39,278.79,278.79,3302.0,279.2,279.39,278.79,278.79,3302.0
2020-12-01 14:50:00,278.84,278.84,277.93,278.44,3800.0,278.84,278.84,277.93,278.44,3800.0
2020-12-01 14:55:00,278.3,278.98,278.3,278.78,6626.0,278.3,278.98,278.3,278.78,6626.0
2020-12-01 15:00:00,278.8,279.03,278.65,278.94,4700.0,278.8,279.03,278.65,278.94,4700.0
2020-12-01 15:05:00,278.83,278.87,278.16,278.35,8690.0,278.83,278.87,278.16,278.35,8690.0
2020-12-01 15:10:00,278.17,278.84,278.13,278.72,3106.0,278.17,278.84,278.13,278.72,3106.0
2020-12-01 15:15:00,278.84,279.01,278.45,278.45,6220.0,278.84,279.01,278.45,278.45,6220.0
2020-12-01 15:20:00,278.48,278.71,278.38,278.71,4105.0,278.48,278.71,278.38,278.71,4105.0
2020-12-01 15:25:00,278.8,279.01,278.51,279.01,6282.0,278.8,279.01,278.51,279.01,6282.0
2020-12-01 15:30:00,279.08,279.18,278.2,278.29,4721.0,279.08,279.18,278.2,278.29,4721.0
2020-12-01 15:35:00,278.32,278.58,278.1,278.55,6100.0,278.32,278.58,278.1,278.55,6100.0
2020-12-01 15:40:00,278.45,278.48,277.77,278.0,8780.0,278.45,278.48,277.77,278.0,8780.0
2020-12-01 15:45:00,278.03,278.59,277.95,278.59,9874.0,278.03,278.59,277.95,278.59,9874.0
2020-12-01 15:50:00,278.42,279.42,277.9,279.32,23837.0,278.42,279.42,277.9,279.32,23837.0
2020-12-01 15:55:00,279.31,279.37,278.75,279.2,36816.0,279.31,279.37,278.75,279.2,36816.0
2020-12-02 09:30:00,277.99,279.16,277.04,277.44,43686.0,277.99,279.16,277.04,277.44,43686.0
2020-12-02 09:35:00,277.41,277.8,276.53,276.85,11187.0,277.41,277.8,276.53,276.85,11187.0
2020-12-02 09:40:00,276.53,277.3,274.55,274.82,16711.0,276.53,277.3,274.55,274.82,16711.0
2020-12-02 09:45:00,274.71,275.2,274.3,274.68,10558.0,274.71,275.2,274.3,274.68,10558.0
2020-12-02 09:50:00,274.68,275.17,274.53,274.98,17953.0,274.68,275.17,274.53,274.98,17953.0
2020-12-02 09:55:00,274.77,276.02,274.77,276.01,17293.0,274.77,276.02,274.77,276.01,17293.0
2020-12-02 10:00:00,276.25,277.0,276.25,276.52,10095.0,276.25,277.0,276.25,276.52,10095.0
2020-12-02 10:05:00,276.0,276.41,275.48,276.28,6473.0,276.0,276.41,275.48,276.28,6473.0
2020-12-02 10:10:00,276.26,276.54,275.66,275.73,5973.0,276.26,276.54,275.66,275.73,5973.0
2020-12-02 10:15:00,275.72,275.92,275.19,275.78,11685.0,275.72,275.92,275.19,275.78,11685.0
2020-12-02 10:20:00,275.77,275.78,275.23,275.51,5100.0,275.77,275.78,275.23,275.51,5100.0
2020-12-02 10:25:00,275.39,276.33,275.39,276.2,3359.0,275.39,276.33,275.39,276.2,3359.0
2020-12-02 10:30:00,276.24,276.56,275.9,276.3,5637.0,276.24,276.56,275.9,276.3,5637.0
2020-12-02 10:35:00,276.36,276.36,275.17,275.58,10975.0,276.36,276.36,275.17,275.58,10975.0
2020-12-02 10:40:00,275.76,275.77,275.34,275.58,10035.0,275.76,275.77,275.34,275.58,10035.0
2020-12-02 10:45:00,275.66,275.66,275.08,275.17,13098.0,275.66,275.66,275.08,275.17,13098.0
2020-12-02 10:50:00,274.98,275.07,274.77,274.91,13798.0,274.98,275.07,274.77,274.91,13798.0
2020-12-02 10:55:00,274.91,275.3,274.7,275.24,7813.0,274.91,275.3,274.7,275.24,7813.0
2020-12-02 11:00:00,275.19,275.33,274.9,275.33,6206.0,275.19,275.33,274.9,275.33,6206.0
2020-12-02 11:05:00,275.38,276.1,275.1,276.1,5346.0,275.38,276.1,275.1,276.1,5346.0
2020-12-02 11:10:00,276.1,276.23,275.52,275.53,8293.0,276.1,276.23,275.52,275.53,8293.0
2020-12-02 11:15:00,275.5,275.63,275.11,275.63,12696.0,275.5,275.63,275.11,275.63,12696.0
2020-12-02 11:20:00,275.77,276.09,275.67,275.83,5762.0,275.77,276.09,275.67,275.83,5762.0
2020-12-02 11:25:00,275.72,275.87,275.4,275.87,8456.0,275.72,275.87,275.4,275.87,8456.0
2020-12-02 11:30:00,275.97,276.13,275.51,275.7,3077.0,275.97,276.13,275.51,275.7,3077.0
2020-12-02 11:35:00,275.7,275.82,275.28,275.69,4659.0,275.7,275.82,275.28,275.69,4659.0
2020-12-02 11:40:00,275.68,276.22,275.54,275.6,6597.0,275.68,276.22,275.54,275.6,6597.0
2020-12-02 11:45:00,275.58,275.88,275.22,275.26,5385.0,275.58,275.88,275.22,275.26,5385.0
2020-12-02 11:50:00,275.12,275.54,275.12,275.35,5538.0,275.12,275.54,275.12,275.35,5538.0
2020-12-02 11:55:00,275.49,275.52,275.23,275.41,4707.0,275.49,275.52,275.23,275.41,4707.0
2020-12-02 12:00:00,275.48,275.58,275.28,275.45,6917.0,275.48,275.58,275.28,275.45,6917.0
2020-12-02 12:05:00,275.45,275.51,275.2,275.5,10692.0,275.45,275.51,275.2,275.5,10692.0
2020-12-02 12:10:00,275.45,275.51,275.01,275.06,10410.0,275.45,275.51,275.01,275.06,10410.0
2020-12-02 12:15:00,275.11,275.27,275.01,275.23,20301.0,275.11,275.27,275.01,275.23,20301.0
2020-12-02 12:20:00,275.18,275.49,274.97,275.3,5713.0,275.18,275.49,274.97,275.3,5713.0
2020-12-02 12:25:00,275.3,275.54,275.3,275.4,2650.0,275.3,275.54,275.3,275.4,2650.0
2020-12-02 12:30:00,275.26,275.38,275.12,275.22,7189.0,275.26,275.38,275.12,275.22,7189.0
2020-12-02 12:35:00,275.25,275.33,275.12,275.24,4400.0,275.25,275.33,275.12,275.24,4400.0
2020-12-02 12:40:00,275.24,275.24,274.57,274.75,9600.0,275.24,275.24,274.57,274.75,9600.0
2020-12-02 12:45:00,274.9,275.1,274.88,275.05,6671.0,274.9,275.1,274.88,275.05,6671.0
2020-12-02 12:50:00,275.06,275.32,274.84,275.25,7890.0,275.06,275.32,274.84,275.25,7890.0
2020-12-02 12:55:00,275.11,275.3,274.43,274.43,4714.0,275.11,275.3,274.43,274.43,4714.0
2020-12-02 13:00:00,274.42,274.64,274.42,274.62,6710.0,274.42,274.64,274.42,274.62,6710.0
2020-12-02 13:05:00,274.63,275.08,274.63,274.84,7302.0,274.63,275.08,274.63,274.84,7302.0
2020-12-02 13:10:00,274.82,275.31,274.73,275.31,5359.0,274.82,275.31,274.73,275.31,5359.0
2020-12-02 13:15:00,275.38,275.57,275.21,275.22,2476.0,275.38,275.57,275.21,275.22,2476.0
2020-12-02 13:20:00,275.23,275.44,275.02,275.39,11521.0,275.23,275.44,275.02,275.39,11521.0
2020-12-02 13:25:00,275.35,275.49,275.12,275.26,4463.0,275.35,275.49,275.12,275.26,4463.0
2020-12-02 13:30:00,275.28,275.34,274.44,274.52,11047.0,275.28,275.34,274.44,274.52,11047.0
2020-12-02 13:35:00,274.62,274.71,274.46,274.52,6876.0,274.62,274.71,274.46,274.52,6876.0
2020-12-02 13:40:00,274.35,274.38,273.82,274.3,11789.0,274.35,274.38,273.82,274.3,11789.0
2020-12-02 13:45:00,274.39,274.64,274.14,274.48,7700.0,274.39,274.64,274.14,274.48,7700.0
2020-12-02 13:50:00,274.47,274.88,274.33,274.64,5690.0,274.47,274.88,274.33,274.64,5690.0
2020-12-02 13:55:00,274.82,274.9,274.53,274.84,5927.0,274.82,274.9,274.53,274.84,5927.0
2020-12-02 14:00:00,274.7,274.86,274.21,274.31,7164.0,274.7,274.86,274.21,274.31,7164.0
2020-12-02 14:05:00,274.41,274.51,273.76,274.01,10625.0,274.41,274.51,273.76,274.01,10625.0
2020-12-02 14:10:00,273.92,274.57,273.78,274.55,10135.0,273.92,274.57,273.78,274.55,10135.0
2020-12-02 14:15:00,274.56,275.26,274.5,275.26,6869.0,274.56,275.26,274.5,275.26,6869.0
2020-12-02 14:20:00,275.27,275.57,275.1,275.3,5225.0,275.27,275.57,275.1,275.3,5225.0
2020-12-02 14:25:00,275.28,275.53,275.02,275.5,4853.0,275.28,275.53,275.02,275.5,4853.0
2020-12-02 14:30:00,275.5,275.55,275.33,275.5,6358.0,275.5,275.55,275.33,275.5,6358.0
2020-12-02 14:35:00,275.55,275.6,275.16,275.16,5224.0,275.55,275.6,275.16,275.16,5224.0
2020-12-02 14:40:00,275.25,275.6,275.16,275.53,6518.0,275.25,275.6,275.16,275.53,6518.0
2020-12-02 14:45:00,275.57,275.58,274.79,274.97,18958.0,275.57,275.58,274.79,274.97,18958.0
2020-12-02 14:50:00,274.84,275.31,274.74,275.19,7176.0,274.84,275.31,274.74,275.19,7176.0
2020-12-02 14:55:00,275.27,275.72,275.27,275.44,5347.0,275.27,275.72,275.27,275.44,5347.0
2020-12-02 15:00:00,275.44,275.68,275.33,275.44,11251.0,275.44,275.68,275.33,275.44,11251.0
2020-12-02 15:05:00,275.41,275.48,275.29,275.4,6400.0,275.41,275.48,275.29,275.4,6400.0
2020-12-02 15:10:00,275.39,275.61,275.12,275.12,8166.0,275.39,275.61,275.12,275.12,8166.0
2020-12-02 15:15:00,275.24,275.24,274.59,274.75,11979.0,275.24,275.24,274.59,274.75,11979.0
2020-12-02 15:20:00,274.81,275.2,274.76,275.05,9720.0,274.81,275.2,274.76,275.05,9720.0
2020-12-02 15:25:00,274.95,275.33,274.92,275.06,6228.0,274.95,275.33,274.92,275.06,6228.0
2020-12-02 15:30:00,275.11,275.54,275.11,275.29,5917.0,275.11,275.54,275.11,275.29,5917.0
2020-12-02 15:35:00,275.22,275.45,275.03,275.11,7186.0,275.22,275.45,275.03,275.11,7186.0
2020-12-02 15:40:00,275.12,275.84,275.09,275.84,8104.0,275.12,275.84,275.09,275.84,8104.0
2020-12-02 15:45:00,275.7,276.0,275.56,275.72,11255.0,275.7,276.0,275.56,275.72,11255.0
2020-12-02 15:50:00,275.78,276.97,275.5,276.95,30753.0,275.78,276.97,275.5,276.95,30753.0
2020-12-02 15:55:00,276.93,277.32,276.68,277.06,52767.0,276.93,277.32,276.68,277.06,52767.0
2020-12-03 09:30:00,276.0,277.0,275.71,276.74,29305.0,276.0,277.0,275.71,276.74,29305.0
2020-12-03 09:35:00,276.51,277.43,276.51,277.0,17460.0,276.51,277.43,276.51,277.0,17460.0
2020-12-03 09:40:00,277.06,277.16,276.35,276.91,18148.0,277.06,277.16,276.35,276.91,18148.0
2020-12-03 09:45:00,277.15,277.5,276.85,277.04,24505.0,277.15,277.5,276.85,277.04,24505.0
2020-12-03 09:50:00,277.15,277.65,276.79,277.04,54946.0,277.15,277.65,276.79,277.04,54946.0
2020-12-03 09:55:00,277.02,277.87,276.69,277.87,32151.0,277.02,277.87,276.69,277.87,32151.0
2020-12-03 10:00:00,277.89,279.75,277.42,279.38,27802.0,277.89,279.75,277.42,279.38,27802.0
2020-12-03 10:05:00,279.32,279.53,278.9,279.44,10895.0,279.32,279.53,278.9,279.44,10895.0
2020-12-03 10:10:00,279.44,279.77,279.27,279.68,12938.0,279.44,279.77,279.27,279.68,12938.0
2020-12-03 10:15:00,279.56,279.79,278.77,278.92,30097.0,279.56,279.79,278.77,278.92,30097.0
2020-12-03 10:20:00,279.01,279.32,278.75,278.93,11303.0,279.01,279.32,278.75,278.93,11303.0
2020-12-03 10:25:00,278.76,279.26,278.23,278.24,12594.0,278.76,279.26,278.23,278.24,12594.0
2020-12-03 10:30:00,278.37,279.09,278.37,278.55,4771.0,278.37,279.09,278.37,278.55,4771.0
2020-12-03 10:35:00,278.37,278.4,277.51,277.66,6930.0,278.37,278.4,277.51,277.66,6930.0
2020-12-03 10:40:00,277.7,277.73,277.05,277.08,6596.0,277.7,277.73,277.05,277.08,6596.0
2020-12-03 10:45:00,277.13,277.48,277.13,277.15,5217.0,277.13,277.48,277.13,277.15,5217.0
2020-12-03 10:50:00,277.14,278.39,277.06,278.39,1945.0,277.14,278.39,277.06,278.39,1945.0
2020-12-03 10:55:00,278.2,278.2,277.41,277.42,2147.0,278.2,278.2,277.41,277.42,2147.0
2020-12-03 11:00:00,277.75,278.59,277.75,278.49,4711.0,277.75,278.59,277.75,278.49,4711.0
2020-12-03 11:05:00,278.5,278.69,277.92,278.22,3700.0,278.5,278.69,277.92,278.22,3700.0
2020-12-03 11:10:00,277.97,278.34,277.69,278.03,4249.0,277.97,278.34,277.69,278.03,4249.0
2020-12-03 11:15:00,278.17,278.98,278.17,278.73,4399.0,278.17,278.98,278.17,278.73,4399.0
2020-12-03 11:20:00,278.74,279.15,278.67,278.67,6865.0,278.74,279.15,278.67,278.67,6865.0
2020-12-03 11:25:00,278.69,279.0,278.45,278.94,2652.0,278.69,279.0,278.45,278.94,2652.0
2020-12-03 11:30:00,278.94,279.16,278.69,278.95,8011.0,278.94,279.16,278.69,278.95,8011.0
2020-12-03 11:35:00,278.96,279.12,278.51,278.81,2702.0,278.96,279.12,278.51,278.81,2702.0
2020-12-03 11:40:00,278.96,279.13,278.68,278.85,7482.0,278.96,279.13,278.68,278.85,7482.0
2020-12-03 11:45:00,278.87,279.01,278.42,278.62,5072.0,278.87,279.01,278.42,278.62,5072.0
2020-12-03 11:50:00,278.35,279.0,278.26,278.58,5974.0,278.35,279.0,278.26,278.58,5974.0
2020-12-03 11:55:00,278.73,278.96,278.7,278.91,1788.0,278.73,278.96,278.7,278.91,1788.0
2020-12-03 12:00:00,278.98,279.24,278.65,278.75,6175.0,278.98,279.24,278.65,278.75,6175.0
2020-12-03 12:05:00,278.52,278.65,278.18,278.42,4441.0,278.52,278.65,278.18,278.42,4441.0
2020-12-03 12:10:00,278.41,278.57,277.86,277.89,6571.0,278.41,278.57,277.86,277.89,6571.0
2020-12-03 12:15:00,277.99,278.15,277.4,277.46,5940.0,277.99,278.15,277.4,277.46,5940.0
2020-12-03 12:20:00,277.65,277.8,277.58,277.69,4027.0,277.65,277.8,277.58,277.69,4027.0
2020-12-03 12:25:00,277.8,278.01,277.6,278.01,1400.0,277.8,278.01,277.6,278.01,1400.0
2020-12-03 12:30:00,278.19,278.71,277.93,277.98,4572.0,278.19,278.71,277.93,277.98,4572.0
2020-12-03 12:35:00,278.09,278.09,277.49,277.71,5334.0,278.09,278.09,277.49,277.71,5334.0
2020-12-03 12:40:00,277.71,278.11,277.7,277.79,3806.0,277.71,278.11,277.7,277.79,3806.0
2020-12-03 12:45:00,277.81,277.82,277.35,277.38,6831.0,277.81,277.82,277.35,277.38,6831.0
2020-12-03 12:50:00,277.32,277.44,277.01,277.38,6267.0,277.32,277.44,277.01,277.38,6267.0
2020-12-03 12:55:00,277.36,277.65,277.28,277.47,6919.0,277.36,277.65,277.28,277.47,6919.0
2020-12-03 13:00:00,277.47,277.62,277.33,277.6,6832.0,277.47,277.62,277.33,277.6,6832.0
2020-12-03 13:05:00,277.61,277.61,277.23,277.33,7754.0,277.61,277.61,277.23,277.33,7754.0
2020-12-03 13:10:00,277.42,278.57,277.33,278.53,15177.0,277.42,278.57,277.33,278.53,15177.0
2020-12-03 13:15:00,278.55,278.9,278.54,278.69,7172.0,278.55,278.9,278.54,278.69,7172.0
2020-12-03 13:20:00,278.66,278.8,278.35,278.57,7405.0,278.66,278.8,278.35,278.57,7405.0
2020-12-03 13:25:00,278.66,279.05,278.65,278.83,7866.0,278.66,279.05,278.65,278.83,7866.0
2020-12-03 13:30:00,278.81,279.06,278.7,278.78,10772.0,278.81,279.06,278.7,278.78,10772.0
2020-12-03 13:35:00,278.83,278.87,278.47,278.49,9945.0,278.83,278.87,278.47,278.49,9945.0
2020-12-03 13:40:00,278.51,279.05,278.51,278.91,9843.0,278.51,279.05,278.51,278.91,9843.0
2020-12-03 13:45:00,278.91,279.06,278.75,278.99,14097.0,278.91,279.06,278.75,278.99,14097.0
2020-12-03 13:50:00,279.0,279.0,278.31,278.56,10365.0,279.0,279.0,278.31,278.56,10365.0
2020-12-03 13:55:00,278.59,278.65,278.2,278.49,7530.0,278.59,278.65,278.2,278.49,7530.0
2020-12-03 14:00:00,278.62,279.05,278.51,278.88,8398.0,278.62,279.05,278.51,278.88,8398.0
2020-12-03 14:05:00,278.9,279.05,278.82,279.04,14303.0,278.9,279.05,278.82,279.04,14303.0
2020-12-03 14:10:00,279.04,279.04,278.78,278.91,10312.0,279.04,279.04,278.78,278.91,10312.0
2020-12-03 14:15:00,278.91,279.03,278.52,278.52,15262.0,278.91,279.03,278.52,278.52,15262.0
2020-12-03 14:20:00,278.44,278.57,277.68,277.71,22752.0,278.44,278.57,277.68,277.71,22752.0
2020-12-03 14:25:00,277.81,277.82,277.1,277.25,18309.0,277.81,277.82,277.1,277.25,18309.0
2020-12-03 14:30:00,277.33,277.66,277.25,277.42,14362.0,277.33,277.66,277.25,277.42,14362.0
2020-12-03 14:35:00,277.42,277.64,277.09,277.39,22608.0,277.42,277.64,277.09,277.39,22608.0
2020-12-03 14:40:00,277.4,277.48,277.08,277.25,12498.0,277.4,277.48,277.08,277.25,12498.0
2020-12-03 14:45:00,277.38,277.54,277.07,277.09,13687.0,277.38,277.54,277.07,277.09,13687.0
2020-12-03 14:50:00,277.07,277.5,277.02,277.44,9895.0,277.07,277.5,277.02,277.44,9895.0
2020-12-03 14:55:00,277.43,277.52,277.15,277.18,17374.0,277.43,277.52,277.15,277.18,17374.0
2020-12-03 15:00:00,277.18,277.87,277.06,277.63,11572.0,277.18,277.87,277.06,277.63,11572.0
2020-12-03 15:05:00,277.77,277.77,277.55,277.6,10608.0,277.77,277.77,277.55,277.6,10608.0
2020-12-03 15:10:00,277.62,278.08,277.6,277.8,8518.0,277.62,278.08,277.6,277.8,8518.0
2020-12-03 15:15:00,277.91,277.91,277.43,277.79,16729.0,277.91,277.91,277.43,277.79,16729.0
2020-12-03 15:20:00,277.79,278.45,277.71,278.12,11684.0,277.79,278.45,277.71,278.12,11684.0
2020-12-03 15:25:00,278.2,278.58,277.96,278.15,15710.0,278.2,278.58,277.96,278.15,15710.0
2020-12-03 15:30:00,278.12,278.49,277.88,277.89,11572.0,278.12,278.49,277.88,277.89,11572.0
2020-12-03 15:35:00,277.98,278.12,277.46,278.0,16175.0,277.98,278.12,277.46,278.0,16175.0
2020-12-03 15:40:00,277.95,278.08,276.97,277.33,16089.0,277.95,278.08,276.97,277.33,16089.0
2020-12-03 15:45:00,277.3,278.1,277.11,277.84,19104.0,277.3,278.1,277.11,277.84,19104.0
2020-12-03 15:50:00,277.81,277.82,276.79,276.91,22013.0,277.81,277.82,276.79,276.91,22013.0
2020-12-03 15:55:00,277.07,277.56,276.53,277.34,45128.0,277.07,277.56,276.53,277.34,45128.0
2020-12-04 09:30:00,277.29,279.98,277.29,279.93,13905.0,277.29,279.98,277.29,279.93,13905.0
2020-12-04 09:35:00,279.95,281.12,279.53,280.99,11140.0,279.95,281.12,279.53,280.99,11140.0
2020-12-04 09:40:00,281.0,281.53,279.63,279.77,17195.0,281.0,281.53,279.63,279.77,17195.0
2020-12-04 09:45:00,279.8,280.5,279.24,280.28,22180.0,279.8,280.5,279.24,280.28,22180.0
2020-12-04 09:50:00,280.28,280.92,279.89,280.31,37875.0,280.28,280.92,279.89,280.31,37875.0
2020-12-04 09:55:00,280.13,280.24,279.66,279.98,15300.0,280.13,280.24,279.66,279.98,15300.0
2020-12-04 10:00:00,279.98,280.0,278.9,279.12,14341.0,279.98,280.0,278.9,279.12,14341.0
2020-12-04 10:05:00,279.42,279.6,278.86,279.05,22887.0,279.42,279.6,278.86,279.05,22887.0
2020-12-04 10:10:00,279.0,279.12,278.67,279.03,3290.0,279.0,279.12,278.67,279.03,3290.0
2020-12-04 10:15:00,278.99,279.52,278.89,279.13,8142.0,278.99,279.52,278.89,279.13,8142.0
2020-12-04 10:20:00,279.13,279.36,278.7,278.97,13329.0,279.13,279.36,278.7,278.97,13329.0
2020-12-04 10:25:00,278.96,278.96,277.88,277.88,3010.0,278.96,278.96,277.88,277.88,3010.0
2020-12-04 10:30:00,277.83,278.52,277.83,278.42,4733.0,277.83,278.52,277.83,278.42,4733.0
2020-12-04 10:35:00,278.53,278.93,278.44,278.56,7532.0,278.53,278.93,278.44,278.56,7532.0
2020-12-04 10:40:00,278.63,279.51,278.25,278.82,12784.0,278.63,279.51,278.25,278.82,12784.0
2020-12-04 10:45:00,278.86,279.29,278.64,278.88,39419.0,278.86,279.29,278.64,278.88,39419.0
2020-12-04 10:50:00,278.99,279.26,278.74,278.94,6821.0,278.99,279.26,278.74,278.94,6821.0
2020-12-04 10:55:00,278.97,278.97,278.48,278.62,3050.0,278.97,278.97,278.48,278.62,3050.0
2020-12-04 11:00:00,278.77,278.82,278.4,278.53,5480.0,278.77,278.82,278.4,278.53,5480.0
2020-12-04 11:05:00,278.59,278.78,278.46,278.73,7656.0,278.59,278.78,278.46,278.73,7656.0
2020-12-04 11:10:00,278.66,278.98,278.48,278.54,6510.0,278.66,278.98,278.48,278.54,6510.0
2020-12-04 11:15:00,278.54,279.69,278.5,279.68,17430.0,278.54,279.69,278.5,279.68,17430.0
2020-12-04 11:20:00,280.0,280.43,280.0,280.38,2332.0,280.0,280.43,280.0,280.38,2332.0
2020-12-04 11:25:00,280.49,280.49,279.9,280.01,55232.0,280.49,280.49,279.9,280.01,55232.0
2020-12-04 11:30:00,279.98,280.88,279.8,280.88,7717.0,279.98,280.88,279.8,280.88,7717.0
2020-12-04 11:35:00,280.93,281.79,280.93,281.37,7821.0,280.93,281.79,280.93,281.37,7821.0
2020-12-04 11:40:00,281.38,281.75,280.64,280.94,24454.0,281.38,281.75,280.64,280.94,24454.0
2020-12-04 11:45:00,280.94,281.24,280.57,281.04,14090.0,280.94,281.24,280.57,281.04,14090.0
2020-12-04 11:50:00,281.13,281.29,280.65,280.66,9805.0,281.13,281.29,280.65,280.66,9805.0
2020-12-04 11:55:00,280.67,280.71,280.27,280.46,6688.0,280.67,280.71,280.27,280.46,6688.0
2020-12-04 12:00:00,280.32,280.5,280.27,280.42,3209.0,280.32,280.5,280.27,280.42,3209.0
2020-12-04 12:05:00,280.21,280.44,280.11,280.44,2151.0,280.21,280.44,280.11,280.44,2151.0
2020-12-04 12:10:00,280.61,281.14,280.45,280.73,12238.0,280.61,281.14,280.45,280.73,12238.0
2020-12-04 12:15:00,280.6,281.01,280.51,280.76,14271.0,280.6,281.01,280.51,280.76,14271.0
2020-12-04 12:20:00,280.78,281.0,280.59,280.8,24988.0,280.78,281.0,280.59,280.8,24988.0
2020-12-04 12:25:00,280.76,280.84,280.26,280.65,31604.0,280.76,280.84,280.26,280.65,31604.0
2020-12-04 12:30:00,280.67,280.88,280.54,280.82,12509.0,280.67,280.88,280.54,280.82,12509.0
2020-12-04 12:35:00,280.91,281.58,280.78,281.05,17024.0,280.91,281.58,280.78,281.05,17024.0
2020-12-04 12:40:00,281.13,281.3,280.64,280.74,22390.0,281.13,281.3,280.64,280.74,22390.0
2020-12-04 12:45:00,280.78,280.9,280.64,280.75,6036.0,280.78,280.9,280.64,280.75,6036.0
2020-12-04 12:50:00,280.71,280.95,280.64,280.79,8128.0,280.71,280.95,280.64,280.79,8128.0
2020-12-04 12:55:00,280.8,281.0,280.57,280.61,16184.0,280.8,281.0,280.57,280.61,16184.0
2020-12-04 13:00:00,280.6,281.16,280.41,280.54,23543.0,280.6,281.16,280.41,280.54,23543.0
2020-12-04 13:05:00,280.59,280.73,280.27,280.27,10414.0,280.59,280.73,280.27,280.27,10414.0
2020-12-04 13:10:00,280.43,280.43,280.19,280.22,7338.0,280.43,280.43,280.19,280.22,7338.0
2020-12-04 13:15:00,280.2,280.25,280.04,280.07,8208.0,280.2,280.25,280.04,280.07,8208.0
2020-12-04 13:20:00,280.07,280.13,279.85,279.91,11023.0,280.07,280.13,279.85,279.91,11023.0
2020-12-04 13:25:00,279.88,279.94,279.73,279.79,7722.0,279.88,279.94,279.73,279.79,7722.0
2020-12-04 13:30:00,279.79,279.8,279.5,279.63,22375.0,279.79,279.8,279.5,279.63,22375.0
2020-12-04 13:35:00,279.69,279.73,279.49,279.5,14609.0,279.69,279.73,279.49,279.5,14609.0
2020-12-04 13:40:00,279.48,279.67,279.3,279.3,18751.0,279.48,279.67,279.3,279.3,18751.0
2020-12-04 13:45:00,279.31,279.7,279.15,279.15,26162.0,279.31,279.7,279.15,279.15,26162.0
2020-12-04 13:50:00,279.15,279.16,278.71,278.97,9238.0,279.15,279.16,278.71,278.97,9238.0
2020-12-04 13:55:00,278.97,279.12,278.81,278.81,8504.0,278.97,279.12,278.81,278.81,8504.0
2020-12-04 14:00:00,278.76,278.9,278.54,278.55,7098.0,278.76,278.9,278.54,278.55,7098.0
2020-12-04 14:05:00,278.51,278.68,278.13,278.18,13077.0,278.51,278.68,278.13,278.18,13077.0
2020-12-04 14:10:00,278.25,278.25,277.94,278.03,12600.0,278.25,278.25,277.94,278.03,12600.0
2020-12-04 14:15:00,278.07,278.15,277.94,278.01,17706.0,278.07,278.15,277.94,278.01,17706.0
2020-12-04 14:20:00,278.01,278.1,277.69,277.84,10302.0,278.01,278.1,277.69,277.84,10302.0
2020-12-04 14:25:00,277.81,278.0,277.75,277.85,12793.0,277.81,278.0,277.75,277.85,12793.0
2020-12-04 14:30:00,277.89,278.14,277.89,278.03,15421.0,277.89,278.14,277.89,278.03,15421.0
2020-12-04 14:35:00,278.06,278.06,277.88,277.94,4405.0,278.06,278.06,277.88,277.94,4405.0
2020-12-04 14:40:00,278.04,278.19,277.88,278.12,14107.0,278.04,278.19,277.88,278.12,14107.0
2020-12-04 14:45:00,278.13,278.54,277.96,278.0,35645.0,278.13,278.54,277.96,278.0,35645.0
2020-12-04 14:50:00,278.01,278.26,277.93,278.0,11561.0,278.01,278.26,277.93,278.0,11561.0
2020-12-04 14:55:00,278.04,278.05,277.96,278.02,2251.0,278.04,278.05,277.96,278.02,2251.0
2020-12-04 15:00:00,278.03,278.14,277.95,278.03,12581.0,278.03,278.14,277.95,278.03,12581.0
2020-12-04 15:05:00,278.07,278.07,277.49,277.49,10538.0,278.07,278.07,277.49,277.49,10538.0
2020-12-04 15:10:00,277.5,277.69,276.97,277.69,21141.0,277.5,277.69,276.97,277.69,21141.0
2020-12-04 15:15:00,277.64,277.85,277.64,277.83,2784.0,277.64,277.85,277.64,277.83,2784.0
2020-12-04 15:20:00,277.76,277.83,277.37,277.75,12136.0,277.76,277.83,277.37,277.75,12136.0
2020-12-04 15:25:00,277.83,278.43,277.66,277.84,8137.0,277.83,278.43,277.66,277.84,8137.0
2020-12-04 15:30:00,277.84,277.91,277.75,277.8,3982.0,277.84,277.91,277.75,277.8,3982.0
2020-12-04 15:35:00,277.63,277.68,277.21,277.26,4263.0,277.63,277.68,277.21,277.26,4263.0
2020-12-04 15:40:00,277.25,277.81,277.25,277.59,8229.0,277.25,277.81,277.25,277.59,8229.0
2020-12-04 15:45:00,277.62,277.81,277.58,277.66,7216.0,277.62,277.81,277.58,277.66,7216.0
2020-12-04 15:50:00,277.6,278.09,277.52,278.0,14171.0,277.6,278.09,277.52,278.0,14171.0
2020-12-04 15:55:00,278.02,278.25,277.92,278.05,21085.0,278.02,278.25,277.92,278.05,21085.0
2020-12-07 09:30:00,278.18,280.86,278.0,280.13,115062.0,278.18,280.86,278.0,280.13,115062.0
2020-12-07 09:35:00,280.57,280.57,279.26,280.15,13468.0,280.57,280.57,279.26,280.15,13468.0
2020-12-07 09:40:00,279.99,280.17,278.81,279.21,39935.0,279.99,280.17,278.81,279.21,39935.0
2020-12-07 09:45:00,279.12,279.3,278.44,278.53,12464.0,279.12,279.3,278.44,278.53,12464.0
2020-12-07 09:50:00,278.43,278.73,278.17,278.32,6407.0,278.43,278.73,278.17,278.32,6407.0
2020-12-07 09:55:00,278.4,279.33,278.33,279.1,37505.0,278.4,279.33,278.33,279.1,37505.0
2020-12-07 10:00:00,279.16,279.51,278.91,279.1,37657.0,279.16,279.51,278.91,279.1,37657.0
2020-12-07 10:05:00,279.11,279.4,278.86,278.95,29322.0,279.11,279.4,278.86,278.95,29322.0
2020-12-07 10:10:00,279.02,279.18,278.84,279.09,6490.0,279.02,279.18,278.84,279.09,6490.0
2020-12-07 10:15:00,279.1,279.13,278.89,279.13,12818.0,279.1,279.13,278.89,279.13,12818.0
2020-12-07 10:20:00,279.24,279.96,278.98,279.45,59756.0,279.24,279.96,278.98,279.45,59756.0
2020-12-07 10:25:00,279.49,279.79,278.91,278.91,41207.0,279.49,279.79,278.91,278.91,41207.0
2020-12-07 10:30:00,279.05,279.41,278.95,279.25,21549.0,279.05,279.41,278.95,279.25,21549.0
2020-12-07 10:35:00,279.21,279.27,278.84,278.85,16081.0,279.21,279.27,278.84,278.85,16081.0
2020-12-07 10:40:00,278.85,279.91,278.74,279.74,18475.0,278.85,279.91,278.74,279.74,18475.0
2020-12-07 10:45:00,279.86,281.26,279.72,281.09,9220.0,279.86,281.26,279.72,281.09,9220.0
2020-12-07 10:50:00,281.21,281.79,281.05,281.59,11853.0,281.21,281.79,281.05,281.59,11853.0
2020-12-07 10:55:00,281.52,282.27,281.39,281.84,13114.0,281.52,282.27,281.39,281.84,13114.0
2020-12-07 11:00:00,281.81,281.81,280.33,280.76,3948.0,281.81,281.81,280.33,280.76,3948.0
2020-12-07 11:05:00,280.76,281.47,280.49,281.16,2188.0,280.76,281.47,280.49,281.16,2188.0
2020-12-07 11:10:00,281.37,281.42,281.05,281.14,4748.0,281.37,281.42,281.05,281.14,4748.0
2020-12-07 11:15:00,281.13,281.15,280.6,280.81,6156.0,281.13,281.15,280.6,280.81,6156.0
2020-12-07 11:20:00,280.89,281.06,280.65,281.0,3486.0,280.89,281.06,280.65,281.0,3486.0
2020-12-07 11:25:00,280.99,281.15,280.76,280.95,3124.0,280.99,281.15,280.76,280.95,3124.0
2020-12-07 11:30:00,280.99,281.0,280.38,280.45,4136.0,280.99,281.0,280.38,280.45,4136.0
2020-12-07 11:35:00,280.51,280.54,280.36,280.54,2360.0,280.51,280.54,280.36,280.54,2360.0
2020-12-07 11:40:00,280.36,280.65,280.18,280.54,2255.0,280.36,280.65,280.18,280.54,2255.0
2020-12-07 11:45:00,280.44,280.91,280.44,280.67,2883.0,280.44,280.91,280.44,280.67,2883.0
2020-12-07 11:50:00,280.99,281.44,280.74,280.74,7733.0,280.99,281.44,280.74,280.74,7733.0
2020-12-07 11:55:00,280.76,280.76,280.11,280.11,19516.0,280.76,280.76,280.11,280.11,19516.0
2020-12-07 12:00:00,280.13,280.19,279.94,280.11,13885.0,280.13,280.19,279.94,280.11,13885.0
2020-12-07 12:05:00,280.13,280.18,279.79,279.79,8998.0,280.13,280.18,279.79,279.79,8998.0
2020-12-07 12:10:00,279.88,280.12,279.88,280.03,2714.0,279.88,280.12,279.88,280.03,2714.0
2020-12-07 12:15:00,280.05,280.06,279.88,279.9,2332.0,280.05,280.06,279.88,279.9,2332.0
2020-12-07 12:20:00,279.74,280.22,279.74,279.99,2656.0,279.74,280.22,279.74,279.99,2656.0
2020-12-07 12:25:00,280.05,280.11,279.9,280.07,3774.0,280.05,280.11,279.9,280.07,3774.0
2020-12-07 12:30:00,280.15,280.15,279.2,279.2,5476.0,280.15,280.15,279.2,279.2,5476.0
2020-12-07 12:35:00,279.23,279.91,279.18,279.89,15046.0,279.23,279.91,279.18,279.89,15046.0
2020-12-07 12:40:00,280.0,280.19,279.83,280.01,2752.0,280.0,280.19,279.83,280.01,2752.0
2020-12-07 12:45:00,279.94,279.94,279.51,279.69,1691.0,279.94,279.94,279.51,279.69,1691.0
2020-12-07 12:50:00,279.69,279.7,279.61,279.66,700.0,279.69,279.7,279.61,279.66,700.0
2020-12-07 12:55:00,279.59,279.66,279.32,279.49,4958.0,279.59,279.66,279.32,279.49,4958.0
2020-12-07 13:00:00,279.52,279.65,279.44,279.44,1873.0,279.52,279.65,279.44,279.44,1873.0
2020-12-07 13:05:00,279.41,279.47,279.18,279.27,2232.0,279.41,279.47,279.18,279.27,2232.0
2020-12-07 13:10:00,279.22,279.41,279.15,279.16,2950.0,279.22,279.41,279.15,279.16,2950.0
2020-12-07 13:15:00,279.1,279.49,279.07,279.49,6732.0,279.1,279.49,279.07,279.49,6732.0
2020-12-07 13:20:00,279.44,279.93,279.13,279.93,41999.0,279.44,279.93,279.13,279.93,41999.0
2020-12-07 13:25:00,280.04,280.31,279.84,279.86,5265.0,280.04,280.31,279.84,279.86,5265.0
2020-12-07 13:30:00,279.88,280.01,279.73,279.91,2987.0,279.88,280.01,279.73,279.91,2987.0
2020-12-07 13:35:00,279.73,280.02,279.62,280.02,2703.0,279.73,280.02,279.62,280.02,2703.0
2020-12-07 13:40:00,279.9,279.91,279.03,279.06,2242.0,279.9,279.91,279.03,279.06,2242.0
2020-12-07 13:45:00,279.27,279.4,278.9,279.04,8165.0,279.27,279.4,278.9,279.04,8165.0
2020-12-07 13:50:00,278.99,279.19,278.85,278.94,3488.0,278.99,279.19,278.85,278.94,3488.0
2020-12-07 13:55:00,279.07,279.29,278.89,279.21,2845.0,279.07,279.29,278.89,279.21,2845.0
2020-12-07 14:00:00,279.05,279.05,278.65,278.84,3408.0,279.05,279.05,278.65,278.84,3408.0
2020-12-07 14:05:00,278.78,279.09,278.77,278.98,5261.0,278.78,279.09,278.77,278.98,5261.0
2020-12-07 14:10:00,278.95,279.07,278.67,278.86,4979.0,278.95,279.07,278.67,278.86,4979.0
2020-12-07 14:15:00,279.01,279.15,278.88,278.95,3382.0,279.01,279.15,278.88,278.95,3382.0
2020-12-07 14:20:00,278.93,279.3,278.9,279.3,2400.0,278.93,279.3,278.9,279.3,2400.0
2020-12-07 14:25:00,279.27,279.33,279.09,279.17,2324.0,279.27,279.33,279.09,279.17,2324.0
2020-12-07 14:30:00,279.06,279.37,279.01,279.01,1972.0,279.06,279.37,279.01,279.01,1972.0
2020-12-07 14:35:00,278.89,279.13,278.89,279.04,4570.0,278.89,279.13,278.89,279.04,4570.0
2020-12-07 14:40:00,278.94,279.17,278.91,279.17,9067.0,278.94,279.17,278.91,279.17,9067.0
2020-12-07 14:45:00,279.1,279.1,278.94,279.0,3400.0,279.1,279.1,278.94,279.0,3400.0
2020-12-07 14:50:00,278.91,279.05,278.91,279.02,4686.0,278.91,279.05,278.91,279.02,4686.0
2020-12-07 14:55:00,278.97,279.07,278.83,278.93,4669.0,278.97,279.07,278.83,278.93,4669.0
2020-12-07 15:00:00,278.97,279.13,278.74,278.74,7110.0,278.97,279.13,278.74,278.74,7110.0
2020-12-07 15:05:00,278.96,279.09,278.82,279.04,6821.0,278.96,279.09,278.82,279.04,6821.0
2020-12-07 15:10:00,279.06,279.15,279.02,279.13,2528.0,279.06,279.15,279.02,279.13,2528.0
2020-12-07 15:15:00,279.08,279.61,279.08,279.36,4694.0,279.08,279.61,279.08,279.36,4694.0
2020-12-07 15:20:00,279.52,279.54,279.1,279.16,3586.0,279.52,279.54,279.1,279.16,3586.0
2020-12-07 15:25:00,279.22,279.24,279.04,279.08,2178.0,279.22,279.24,279.04,279.08,2178.0
2020-12-07 15:30:00,279.08,279.08,278.98,278.99,2200.0,279.08,279.08,278.98,278.99,2200.0
2020-12-07 15:35:00,279.05,279.12,278.89,279.07,4540.0,279.05,279.12,278.89,279.07,4540.0
2020-12-07 15:40:00,278.94,279.19,278.73,279.04,14911.0,278.94,279.19,278.73,279.04,14911.0
2020-12-07 15:45:00,278.95,279.31,278.9,279.19,14121.0,278.95,279.31,278.9,279.19,14121.0
2020-12-07 15:50:00,279.14,280.29,279.05,280.28,27156.0,279.14,280.29,279.05,280.28,27156.0
2020-12-07 15:55:00,280.27,281.0,280.08,280.78,61283.0,280.27,281.0,280.08,280.78,61283.0
2020-12-08 09:30:00,281.53,283.37,281.32,282.6,18429.0,281.53,283.37,281.32,282.6,18429.0
2020-12-08 09:35:00,282.56,282.77,280.94,281.5,5385.0,282.56,282.77,280.94,281.5,5385.0
2020-12-08 09:40:00,281.26,281.72,281.03,281.38,2839.0,281.26,281.72,281.03,281.38,2839.0
2020-12-08 09:45:00,281.56,281.92,280.31,281.58,3989.0,281.56,281.92,280.31,281.58,3989.0
2020-12-08 09:50:00,281.56,281.56,280.37,280.88,7406.0,281.56,281.56,280.37,280.88,7406.0
2020-12-08 09:55:00,281.19,281.74,280.83,281.74,12534.0,281.19,281.74,280.83,281.74,12534.0
2020-12-08 10:00:00,281.79,283.34,281.78,283.34,7456.0,281.79,283.34,281.78,283.34,7456.0
2020-12-08 10:05:00,283.34,283.78,283.04,283.29,13214.0,283.34,283.78,283.04,283.29,13214.0
2020-12-08 10:10:00,283.26,283.69,282.75,283.45,9623.0,283.26,283.69,282.75,283.45,9623.0
2020-12-08 10:15:00,283.36,283.55,282.97,283.18,6322.0,283.36,283.55,282.97,283.18,6322.0
2020-12-08 10:20:00,283.09,283.09,282.44,282.85,10154.0,283.09,283.09,282.44,282.85,10154.0
2020-12-08 10:25:00,282.69,283.49,282.55,283.4,7457.0,282.69,283.49,282.55,283.4,7457.0
2020-12-08 10:30:00,283.37,284.07,283.37,283.84,7968.0,283.37,284.07,283.37,283.84,7968.0
2020-12-08 10:35:00,283.71,284.28,283.6,284.14,5304.0,283.71,284.28,283.6,284.14,5304.0
2020-12-08 10:40:00,284.19,284.73,284.18,284.73,6002.0,284.19,284.73,284.18,284.73,6002.0
2020-12-08 10:45:00,284.72,285.44,284.7,285.41,7586.0,284.72,285.44,284.7,285.41,7586.0
2020-12-08 10:50:00,285.34,285.61,285.33,285.55,4142.0,285.34,285.61,285.33,285.55,4142.0
2020-12-08 10:55:00,285.25,285.55,285.19,285.28,6186.0,285.25,285.55,285.19,285.28,6186.0
2020-12-08 11:00:00,285.19,285.19,284.65,284.86,6710.0,285.19,285.19,284.65,284.86,6710.0
2020-12-08 11:05:00,284.87,285.13,284.36,284.59,14419.0,284.87,285.13,284.36,284.59,14419.0
2020-12-08 11:10:00,284.57,284.89,284.21,284.34,5319.0,284.57,284.89,284.21,284.34,5319.0
2020-12-08 11:15:00,284.19,284.66,284.04,284.42,4189.0,284.19,284.66,284.04,284.42,4189.0
2020-12-08 11:20:00,284.59,285.21,284.59,285.06,9626.0,284.59,285.21,284.59,285.06,9626.0
2020-12-08 11:25:00,285.17,285.8,285.1,285.8,10493.0,285.17,285.8,285.1,285.8,10493.0
2020-12-08 11:30:00,285.86,285.86,285.16,285.4,8847.0,285.86,285.86,285.16,285.4,8847.0
2020-12-08 11:35:00,285.5,285.85,285.35,285.85,7566.0,285.5,285.85,285.35,285.85,7566.0
2020-12-08 11:40:00,285.84,285.97,285.36,285.5,7332.0,285.84,285.97,285.36,285.5,7332.0
2020-12-08 11:45:00,285.56,285.65,284.69,285.03,4680.0,285.56,285.65,284.69,285.03,4680.0
2020-12-08 11:50:00,284.87,285.36,284.87,285.13,10526.0,284.87,285.36,284.87,285.13,10526.0
2020-12-08 11:55:00,285.26,285.62,285.24,285.62,2666.0,285.26,285.62,285.24,285.62,2666.0
2020-12-08 12:00:00,285.59,285.91,285.56,285.85,5120.0,285.59,285.91,285.56,285.85,5120.0
2020-12-08 12:05:00,285.82,285.82,284.99,285.38,9889.0,285.82,285.82,284.99,285.38,9889.0
2020-12-08 12:10:00,285.27,285.27,284.95,285.16,4741.0,285.27,285.27,284.95,285.16,4741.0
2020-12-08 12:15:00,285.23,285.38,284.75,284.92,6185.0,285.23,285.38,284.75,284.92,6185.0
2020-12-08 12:20:00,284.94,285.37,284.71,285.21,8243.0,284.94,285.37,284.71,285.21,8243.0
2020-12-08 12:25:00,285.28,285.45,285.07,285.34,3500.0,285.28,285.45,285.07,285.34,3500.0
2020-12-08 12:30:00,285.28,285.43,285.19,285.34,3922.0,285.28,285.43,285.19,285.34,3922.0
2020-12-08 12:35:00,285.37,285.65,285.29,285.65,2750.0,285.37,285.65,285.29,285.65,2750.0
2020-12-08 12:40:00,285.64,285.71,285.01,285.21,4288.0,285.64,285.71,285.01,285.21,4288.0
2020-12-08 12:45:00,285.22,285.32,285.11,285.26,4000.0,285.22,285.32,285.11,285.26,4000.0
2020-12-08 12:50:00,285.29,285.52,285.21,285.41,3967.0,285.29,285.52,285.21,285.41,3967.0
2020-12-08 12:55:00,285.38,285.42,285.09,285.09,3800.0,285.38,285.42,285.09,285.09,3800.0
2020-12-08 13:00:00,285.11,285.31,284.87,285.31,3027.0,285.11,285.31,284.87,285.31,3027.0
2020-12-08 13:05:00,285.24,285.74,285.23,285.61,1900.0,285.24,285.74,285.23,285.61,1900.0
2020-12-08 13:10:00,285.53,285.68,285.47,285.56,2009.0,285.53,285.68,285.47,285.56,2009.0
2020-12-08 13:15:00,285.45,285.91,285.4,285.49,1919.0,285.45,285.91,285.4,285.49,1919.0
2020-12-08 13:20:00,285.48,285.61,285.35,285.55,4341.0,285.48,285.61,285.35,285.55,4341.0
2020-12-08 13:25:00,285.59,285.87,285.54,285.72,2223.0,285.59,285.87,285.54,285.72,2223.0
2020-12-08 13:30:00,285.82,285.96,285.67,285.8,3926.0,285.82,285.96,285.67,285.8,3926.0
2020-12-08 13:35:00,285.72,286.24,285.72,285.95,6707.0,285.72,286.24,285.72,285.95,6707.0
2020-12-08 13:40:00,286.06,286.13,285.85,285.92,2750.0,286.06,286.13,285.85,285.92,2750.0
2020-12-08 13:45:00,285.97,285.98,285.63,285.72,3372.0,285.97,285.98,285.63,285.72,3372.0
2020-12-08 13:50:00,285.61,285.83,285.46,285.49,2556.0,285.61,285.83,285.46,285.49,2556.0
2020-12-08 13:55:00,285.42,285.49,285.22,285.3,2949.0,285.42,285.49,285.22,285.3,2949.0
2020-12-08 14:00:00,285.35,285.36,284.99,285.36,2800.0,285.35,285.36,284.99,285.36,2800.0
2020-12-08 14:05:00,285.35,285.35,284.75,284.9,2360.0,285.35,285.35,284.75,284.9,2360.0
2020-12-08 14:10:00,284.97,285.12,284.72,284.91,4067.0,284.97,285.12,284.72,284.91,4067.0
2020-12-08 14:15:00,284.95,285.05,284.85,284.94,2656.0,284.95,285.05,284.85,284.94,2656.0
2020-12-08 14:20:00,284.95,285.2,284.89,285.06,3889.0,284.95,285.2,284.89,285.06,3889.0
2020-12-08 14:25:00,285.18,285.48,285.17,285.43,3316.0,285.18,285.48,285.17,285.43,3316.0
2020-12-08 14:30:00,285.43,285.43,284.89,284.89,2100.0,285.43,285.43,284.89,284.89,2100.0
2020-12-08 14:35:00,284.88,285.2,284.88,285.05,4662.0,284.88,285.2,284.88,285.05,4662.0
2020-12-08 14:40:00,285.1,285.31,285.01,285.18,4423.0,285.1,285.31,285.01,285.18,4423.0
2020-12-08 14:45:00,285.14,285.2,284.7,284.7,2745.0,285.14,285.2,284.7,284.7,2745.0
2020-12-08 14:50:00,284.82,284.98,284.68,284.88,5337.0,284.82,284.98,284.68,284.88,5337.0
2020-12-08 14:55:00,284.57,284.69,284.36,284.43,4013.0,284.57,284.69,284.36,284.43,4013.0
2020-12-08 15:00:00,284.37,284.52,284.18,284.3,4580.0,284.37,284.52,284.18,284.3,4580.0
2020-12-08 15:05:00,284.26,284.43,283.98,284.32,17240.0,284.26,284.43,283.98,284.32,17240.0
2020-12-08 15:10:00,284.32,284.39,283.84,283.99,4874.0,284.32,284.39,283.84,283.99,4874.0
2020-12-08 15:15:00,284.06,284.51,284.05,284.27,5569.0,284.06,284.51,284.05,284.27,5569.0
2020-12-08 15:20:00,284.24,284.34,283.68,283.68,5967.0,284.24,284.34,283.68,283.68,5967.0
2020-12-08 15:25:00,283.79,283.99,283.7,283.8,6100.0,283.79,283.99,283.7,283.8,6100.0
2020-12-08 15:30:00,283.79,284.13,283.75,283.82,4634.0,283.79,284.13,283.75,283.82,4634.0
2020-12-08 15:35:00,283.63,284.05,283.55,283.87,10471.0,283.63,284.05,283.55,283.87,10471.0
2020-12-08 15:40:00,283.85,284.06,283.73,284.01,7200.0,283.85,284.06,283.73,284.01,7200.0
2020-12-08 15:45:00,283.94,284.17,283.86,283.9,6708.0,283.94,284.17,283.86,283.9,6708.0
2020-12-08 15:50:00,284.03,284.55,284.0,284.36,14367.0,284.03,284.55,284.0,284.36,14367.0
2020-12-08 15:55:00,284.43,284.91,284.39,284.53,28951.0,284.43,284.91,284.39,284.53,28951.0
2020-12-09 09:30:00,288.81,289.0,285.0,286.56,41208.0,288.81,289.0,285.0,286.56,41208.0
2020-12-09 09:35:00,286.65,288.77,285.96,288.29,11086.0,286.65,288.77,285.96,288.29,11086.0
2020-12-09 09:40:00,288.5,289.39,287.53,288.23,16280.0,288.5,289.39,287.53,288.23,16280.0
2020-12-09 09:45:00,287.74,288.24,286.74,287.36,6640.0,287.74,288.24,286.74,287.36,6640.0
2020-12-09 09:50:00,287.68,288.0,287.15,287.38,4095.0,287.68,288.0,287.15,287.38,4095.0
2020-12-09 09:55:00,287.56,288.26,287.18,288.21,11349.0,287.56,288.26,287.18,288.21,11349.0
2020-12-09 10:00:00,287.85,287.86,286.5,286.51,5813.0,287.85,287.86,286.5,286.51,5813.0
2020-12-09 10:05:00,286.53,287.27,286.53,286.97,4358.0,286.53,287.27,286.53,286.97,4358.0
2020-12-09 10:10:00,286.76,286.9,286.11,286.46,8445.0,286.76,286.9,286.11,286.46,8445.0
2020-12-09 10:15:00,286.19,287.91,286.18,287.67,7509.0,286.19,287.91,286.18,287.67,7509.0
2020-12-09 10:20:00,287.68,288.6,287.57,287.86,19106.0,287.68,288.6,287.57,287.86,19106.0
2020-12-09 10:25:00,287.86,288.05,286.88,286.91,14458.0,287.86,288.05,286.88,286.91,14458.0
2020-12-09 10:30:00,286.95,287.31,286.9,287.1,5359.0,286.95,287.31,286.9,287.1,5359.0
2020-12-09 10:35:00,287.09,287.37,286.49,287.15,6569.0,287.09,287.37,286.49,287.15,6569.0
2020-12-09 10:40:00,287.15,287.86,287.15,287.71,4868.0,287.15,287.86,287.15,287.71,4868.0
2020-12-09 10:45:00,287.72,288.69,287.54,288.5,3809.0,287.72,288.69,287.54,288.5,3809.0
2020-12-09 10:50:00,288.69,289.23,288.55,289.05,8588.0,288.69,289.23,288.55,289.05,8588.0
2020-12-09 10:55:00,288.94,289.45,288.75,289.16,9776.0,288.94,289.45,288.75,289.16,9776.0
2020-12-09 11:00:00,289.31,289.34,288.01,288.25,7632.0,289.31,289.34,288.01,288.25,7632.0
2020-12-09 11:05:00,288.1,288.52,288.03,288.47,8702.0,288.1,288.52,288.03,288.47,8702.0
2020-12-09 11:10:00,288.59,288.61,287.5,287.5,5205.0,288.59,288.61,287.5,287.5,5205.0
2020-12-09 11:15:00,287.47,287.6,287.07,287.07,9944.0,287.47,287.6,287.07,287.07,9944.0
2020-12-09 11:20:00,287.03,287.51,286.93,287.36,2467.0,287.03,287.51,286.93,287.36,2467.0
2020-12-09 11:25:00,287.15,287.33,286.75,287.33,4938.0,287.15,287.33,286.75,287.33,4938.0
2020-12-09 11:30:00,287.24,287.24,286.24,286.47,4345.0,287.24,287.24,286.24,286.47,4345.0
2020-12-09 11:35:00,286.23,287.07,286.07,287.06,4234.0,286.23,287.07,286.07,287.06,4234.0
2020-12-09 11:40:00,286.8,287.0,286.49,286.99,20036.0,286.8,287.0,286.49,286.99,20036.0
2020-12-09 11:45:00,286.99,287.21,286.73,287.0,10988.0,286.99,287.21,286.73,287.0,10988.0
2020-12-09 11:50:00,286.92,287.11,286.85,286.93,3090.0,286.92,287.11,286.85,286.93,3090.0
2020-12-09 11:55:00,287.08,287.45,286.92,287.44,2118.0,287.08,287.45,286.92,287.44,2118.0
2020-12-09 12:00:00,287.31,287.31,286.96,287.17,3215.0,287.31,287.31,286.96,287.17,3215.0
2020-12-09 12:05:00,287.0,287.1,286.53,286.83,22644.0,287.0,287.1,286.53,286.83,22644.0
2020-12-09 12:10:00,286.75,287.05,285.01,285.23,35265.0,286.75,287.05,285.01,285.23,35265.0
2020-12-09 12:15:00,285.21,285.84,285.2,285.56,16335.0,285.21,285.84,285.2,285.56,16335.0
2020-12-09 12:20:00,285.56,285.84,285.4,285.84,11201.0,285.56,285.84,285.4,285.84,11201.0
2020-12-09 12:25:00,285.75,285.83,285.49,285.83,4208.0,285.75,285.83,285.49,285.83,4208.0
2020-12-09 12:30:00,285.75,285.75,284.73,285.2,4423.0,285.75,285.75,284.73,285.2,4423.0
2020-12-09 12:35:00,285.29,285.37,284.84,284.87,7056.0,285.29,285.37,284.84,284.87,7056.0
2020-12-09 12:40:00,284.77,285.03,284.59,284.66,22315.0,284.77,285.03,284.59,284.66,22315.0
2020-12-09 12:45:00,284.6,284.75,283.01,283.02,23997.0,284.6,284.75,283.01,283.02,23997.0
2020-12-09 12:50:00,282.91,283.68,282.39,283.55,6254.0,282.91,283.68,282.39,283.55,6254.0
2020-12-09 12:55:00,283.53,283.69,283.06,283.07,7401.0,283.53,283.69,283.06,283.07,7401.0
2020-12-09 13:00:00,283.07,283.53,283.0,283.03,4867.0,283.07,283.53,283.0,283.03,4867.0
2020-12-09 13:05:00,283.03,283.93,282.73,283.84,5360.0,283.03,283.93,282.73,283.84,5360.0
2020-12-09 13:10:00,283.58,283.6,283.23,283.25,4292.0,283.58,283.6,283.23,283.25,4292.0
2020-12-09 13:15:00,283.13,283.35,282.38,282.46,2500.0,283.13,283.35,282.38,282.46,2500.0
2020-12-09 13:20:00,282.49,282.91,282.0,282.14,6040.0,282.49,282.91,282.0,282.14,6040.0
2020-12-09 13:25:00,282.1,282.1,280.96,281.08,6683.0,282.1,282.1,280.96,281.08,6683.0
2020-12-09 13:30:00,281.08,281.29,280.53,280.55,7374.0,281.08,281.29,280.53,280.55,7374.0
2020-12-09 13:35:00,280.6,280.81,279.7,280.23,48481.0,280.6,280.81,279.7,280.23,48481.0
2020-12-09 13:40:00,280.23,281.14,280.1,281.0,6997.0,280.23,281.14,280.1,281.0,6997.0
2020-12-09 13:45:00,280.98,281.38,280.86,281.0,3300.0,280.98,281.38,280.86,281.0,3300.0
2020-12-09 13:50:00,280.62,280.75,280.0,280.19,1995.0,280.62,280.75,280.0,280.19,1995.0
2020-12-09 13:55:00,280.19,280.19,278.88,278.88,7962.0,280.19,280.19,278.88,278.88,7962.0
2020-12-09 14:00:00,279.03,279.52,278.79,279.33,9380.0,279.03,279.52,278.79,279.33,9380.0
2020-12-09 14:05:00,279.15,279.42,278.89,278.93,6500.0,279.15,279.42,278.89,278.93,6500.0
2020-12-09 14:10:00,278.88,278.92,278.07,278.92,32002.0,278.88,278.92,278.07,278.92,32002.0
2020-12-09 14:15:00,278.79,279.42,278.59,279.05,19856.0,278.79,279.42,278.59,279.05,19856.0
2020-12-09 14:20:00,278.92,280.73,278.92,280.45,6474.0,278.92,280.73,278.92,280.45,6474.0
2020-12-09 14:25:00,280.31,280.44,280.1,280.19,6800.0,280.31,280.44,280.1,280.19,6800.0
2020-12-09 14:30:00,280.3,280.48,279.76,279.88,4704.0,280.3,280.48,279.76,279.88,4704.0
2020-12-09 14:35:00,280.1,280.28,279.84,279.95,3857.0,280.1,280.28,279.84,279.95,3857.0
2020-12-09 14:40:00,279.99,280.07,278.93,278.93,10398.0,279.99,280.07,278.93,278.93,10398.0
2020-12-09 14:45:00,278.87,279.54,278.64,279.32,5997.0,278.87,279.54,278.64,279.32,5997.0
2020-12-09 14:50:00,279.3,279.39,278.8,279.15,7620.0,279.3,279.39,278.8,279.15,7620.0
2020-12-09 14:55:00,279.12,280.1,279.12,279.98,7744.0,279.12,280.1,279.12,279.98,7744.0
2020-12-09 15:00:00,280.0,280.01,279.38,279.54,5054.0,280.0,280.01,279.38,279.54,5054.0
2020-12-09 15:05:00,279.68,280.55,279.59,280.1,2711.0,279.68,280.55,279.59,280.1,2711.0
2020-12-09 15:10:00,280.43,280.57,279.81,280.04,5209.0,280.43,280.57,279.81,280.04,5209.0
2020-12-09 15:15:00,280.06,280.06,279.44,279.68,1903.0,280.06,280.06,279.44,279.68,1903.0
2020-12-09 15:20:00,279.72,279.91,279.04,279.25,4000.0,279.72,279.91,279.04,279.25,4000.0
2020-12-09 15:25:00,278.69,278.88,278.33,278.5,2517.0,278.69,278.88,278.33,278.5,2517.0
2020-12-09 15:30:00,278.48,279.21,278.48,278.85,10027.0,278.48,279.21,278.48,278.85,10027.0
2020-12-09 15:35:00,278.64,279.29,278.37,279.25,8064.0,278.64,279.29,278.37,279.25,8064.0
2020-12-09 15:40:00,279.19,279.39,278.74,279.11,11265.0,279.19,279.39,278.74,279.11,11265.0
2020-12-09 15:45:00,279.07,279.38,278.74,279.17,12853.0,279.07,279.38,278.74,279.17,12853.0
2020-12-09 15:50:00,279.15,279.4,278.77,279.22,29711.0,279.15,279.4,278.77,279.22,29711.0
2020-12-09 15:55:00,279.23,280.08,279.23,279.31,38041.0,279.23,280.08,279.23,279.31,38041.0
2020-12-10 09:30:00,278.14,278.98,274.24,274.24,29801.0,278.14,278.98,274.24,274.24,29801.0
2020-12-10 09:35:00,275.01,277.98,275.01,277.85,13092.0,275.01,277.98,275.01,277.85,13092.0
2020-12-10 09:40:00,277.95,279.25,277.86,277.86,6591.0,277.95,279.25,277.86,277.86,6591.0
2020-12-10 09:45:00,277.5,278.56,277.5,278.29,3012.0,277.5,278.56,277.5,278.29,3012.0
2020-12-10 09:50:00,278.61,278.84,277.49,277.87,5971.0,278.61,278.84,277.49,277.87,5971.0
2020-12-10 09:55:00,278.14,279.1,277.83,278.25,2324.0,278.14,279.1,277.83,278.25,2324.0
2020-12-10 10:00:00,278.18,278.29,277.4,278.11,4713.0,278.18,278.29,277.4,278.11,4713.0
2020-12-10 10:05:00,278.16,279.4,278.07,279.34,3104.0,278.16,279.4,278.07,279.34,3104.0
2020-12-10 10:10:00,279.49,279.92,278.27,278.68,5718.0,279.49,279.92,278.27,278.68,5718.0
2020-12-10 10:15:00,278.3,279.14,278.3,279.06,2893.0,278.3,279.14,278.3,279.06,2893.0
2020-12-10 10:20:00,278.93,279.59,278.93,279.27,3614.0,278.93,279.59,278.93,279.27,3614.0
2020-12-10 10:25:00,279.16,279.4,278.94,279.2,3677.0,279.16,279.4,278.94,279.2,3677.0
2020-12-10 10:30:00,278.62,278.97,278.28,278.37,2135.0,278.62,278.97,278.28,278.37,2135.0
2020-12-10 10:35:00,278.49,279.11,278.49,279.11,1500.0,278.49,279.11,278.49,279.11,1500.0
2020-12-10 10:40:00,278.67,279.39,278.3,278.75,4518.0,278.67,279.39,278.3,278.75,4518.0
2020-12-10 10:45:00,278.37,278.75,277.97,278.52,3550.0,278.37,278.75,277.97,278.52,3550.0
2020-12-10 10:50:00,278.58,278.92,278.5,278.91,5068.0,278.58,278.92,278.5,278.91,5068.0
2020-12-10 10:55:00,278.59,279.14,278.29,278.93,4045.0,278.59,279.14,278.29,278.93,4045.0
2020-12-10 11:00:00,278.63,278.99,278.4,278.77,2000.0,278.63,278.99,278.4,278.77,2000.0
2020-12-10 11:05:00,278.62,279.15,278.52,278.98,3019.0,278.62,279.15,278.52,278.98,3019.0
2020-12-10 11:10:00,278.8,278.93,278.22,278.59,2117.0,278.8,278.93,278.22,278.59,2117.0
2020-12-10 11:15:00,278.54,279.16,278.54,279.07,3227.0,278.54,279.16,278.54,279.07,3227.0
2020-12-10 11:20:00,279.04,279.47,278.99,278.99,2650.0,279.04,279.47,278.99,278.99,2650.0
2020-12-10 11:25:00,279.08,279.17,278.67,278.67,1430.0,279.08,279.17,278.67,278.67,1430.0
2020-12-10 11:30:00,278.49,278.75,278.49,278.59,2923.0,278.49,278.75,278.49,278.59,2923.0
2020-12-10 11:35:00,278.5,278.73,278.46,278.61,2606.0,278.5,278.73,278.46,278.61,2606.0
2020-12-10 11:40:00,278.73,278.77,278.11,278.58,3561.0,278.73,278.77,278.11,278.58,3561.0
2020-12-10 11:45:00,278.42,278.95,278.36,278.54,3714.0,278.42,278.95,278.36,278.54,3714.0
2020-12-10 11:50:00,278.44,278.45,277.82,277.92,4565.0,278.44,278.45,277.82,277.92,4565.0
2020-12-10 11:55:00,277.81,278.45,277.63,278.37,9849.0,277.81,278.45,277.63,278.37,9849.0
2020-12-10 12:00:00,278.38,279.15,278.37,279.12,9322.0,278.38,279.15,278.37,279.12,9322.0
2020-12-10 12:05:00,279.19,279.77,279.02,279.67,3516.0,279.19,279.77,279.02,279.67,3516.0
2020-12-10 12:10:00,279.68,279.68,279.28,279.43,3801.0,279.68,279.68,279.28,279.43,3801.0
2020-12-10 12:15:00,279.3,279.56,279.3,279.32,1600.0,279.3,279.56,279.3,279.32,1600.0
2020-12-10 12:20:00,279.15,279.15,278.73,278.96,3203.0,279.15,279.15,278.73,278.96,3203.0
2020-12-10 12:25:00,279.0,279.17,278.28,278.46,2102.0,279.0,279.17,278.28,278.46,2102.0
2020-12-10 12:30:00,278.42,279.21,278.38,278.76,1784.0,278.42,279.21,278.38,278.76,1784.0
2020-12-10 12:35:00,278.78,279.14,278.6,278.84,1700.0,278.78,279.14,278.6,278.84,1700.0
2020-12-10 12:40:00,278.96,279.07,278.67,278.84,1806.0,278.96,279.07,278.67,278.84,1806.0
2020-12-10 12:45:00,278.7,278.89,278.4,278.51,1950.0,278.7,278.89,278.4,278.51,1950.0
2020-12-10 12:50:00,278.5,278.71,278.2,278.35,6459.0,278.5,278.71,278.2,278.35,6459.0
2020-12-10 12:55:00,278.31,278.79,278.31,278.79,2680.0,278.31,278.79,278.31,278.79,2680.0
2020-12-10 13:00:00,278.77,281.03,278.56,280.34,28812.0,278.77,281.03,278.56,280.34,28812.0
2020-12-10 13:05:00,280.46,280.53,279.92,279.93,10829.0,280.46,280.53,279.92,279.93,10829.0
2020-12-10 13:10:00,280.03,280.83,280.03,280.73,7320.0,280.03,280.83,280.03,280.73,7320.0
2020-12-10 13:15:00,280.9,280.9,280.01,280.74,6438.0,280.9,280.9,280.01,280.74,6438.0
2020-12-10 13:20:00,280.82,280.83,280.04,280.19,4370.0,280.82,280.83,280.04,280.19,4370.0
2020-12-10 13:25:00,280.21,280.86,280.21,280.68,7939.0,280.21,280.86,280.21,280.68,7939.0
2020-12-10 13:30:00,280.79,281.03,280.28,280.3,14388.0,280.79,281.03,280.28,280.3,14388.0
2020-12-10 13:35:00,280.44,280.8,279.78,280.57,4969.0,280.44,280.8,279.78,280.57,4969.0
2020-12-10 13:40:00,280.67,281.27,280.27,280.69,15663.0,280.67,281.27,280.27,280.69,15663.0
2020-12-10 13:45:00,280.65,280.65,280.01,280.5,5498.0,280.65,280.65,280.01,280.5,5498.0
2020-12-10 13:50:00,280.69,281.24,280.29,280.92,8436.0,280.69,281.24,280.29,280.92,8436.0
2020-12-10 13:55:00,280.91,281.18,280.52,281.11,10201.0,280.91,281.18,280.52,281.11,10201.0
2020-12-10 14:00:00,281.28,281.32,280.95,281.0,4379.0,281.28,281.32,280.95,281.0,4379.0
2020-12-10 14:05:00,281.17,281.31,280.52,281.1,4685.0,281.17,281.31,280.52,281.1,4685.0
2020-12-10 14:10:00,280.66,280.75,280.04,280.4,4352.0,280.66,280.75,280.04,280.4,4352.0
2020-12-10 14:15:00,280.01,280.21,279.69,279.82,5448.0,280.01,280.21,279.69,279.82,5448.0
2020-12-10 14:20:00,280.06,280.33,279.88,280.33,2800.0,280.06,280.33,279.88,280.33,2800.0
2020-12-10 14:25:00,280.31,280.32,279.72,279.91,3822.0,280.31,280.32,279.72,279.91,3822.0
2020-12-10 14:30:00,279.58,280.06,279.58,280.06,2241.0,279.58,280.06,279.58,280.06,2241.0
2020-12-10 14:35:00,280.08,280.28,279.91,280.28,3600.0,280.08,280.28,279.91,280.28,3600.0
2020-12-10 14:40:00,280.23,280.56,279.99,280.5,5689.0,280.23,280.56,279.99,280.5,5689.0
2020-12-10 14:45:00,280.52,280.65,280.08,280.09,5143.0,280.52,280.65,280.08,280.09,5143.0
2020-12-10 14:50:00,280.11,280.32,279.78,279.93,4378.0,280.11,280.32,279.78,279.93,4378.0
2020-12-10 14:55:00,279.99,280.66,279.85,279.85,6818.0,279.99,280.66,279.85,279.85,6818.0
2020-12-10 15:00:00,280.08,280.42,279.9,279.94,4913.0,280.08,280.42,279.9,279.94,4913.0
2020-12-10 15:05:00,279.86,280.25,279.73,279.95,7617.0,279.86,280.25,279.73,279.95,7617.0
2020-12-10 15:10:00,279.98,280.22,279.65,280.07,5135.0,279.98,280.22,279.65,280.07,5135.0
2020-12-10 15:15:00,280.23,280.56,280.16,280.46,4069.0,280.23,280.56,280.16,280.46,4069.0
2020-12-10 15:20:00,280.45,280.56,280.36,280.51,3510.0,280.45,280.56,280.36,280.51,3510.0
2020-12-10 15:25:00,280.53,280.83,280.46,280.68,7995.0,280.53,280.83,280.46,280.68,7995.0
2020-12-10 15:30:00,280.78,281.06,280.75,280.97,7106.0,280.78,281.06,280.75,280.97,7106.0
2020-12-10 15:35:00,280.95,281.77,280.89,281.62,8755.0,280.95,281.77,280.89,281.62,8755.0
2020-12-10 15:40:00,281.66,281.7,281.26,281.26,4574.0,281.66,281.7,281.26,281.26,4574.0
2020-12-10 15:45:00,281.42,281.75,281.25,281.54,5459.0,281.42,281.75,281.25,281.54,5459.0
2020-12-10 15:50:00,281.63,282.18,281.56,281.64,21249.0,281.63,282.18,281.56,281.64,21249.0
2020-12-10 15:55:00,281.59,281.59,281.0,281.05,35600.0,281.59,281.59,281.0,281.05,35600.0
2020-12-11 09:30:00,280.2,280.92,278.43,279.05,51975.0,280.2,280.92,278.43,279.05,51975.0
2020-12-11 09:35:00,279.09,279.35,278.23,279.12,20877.0,279.09,279.35,278.23,279.12,20877.0
2020-12-11 09:40:00,279.07,279.07,277.38,277.51,6107.0,279.07,279.07,277.38,277.51,6107.0
2020-12-11 09:45:00,277.5,279.26,277.5,279.26,11012.0,277.5,279.26,277.5,279.26,11012.0
2020-12-11 09:50:00,278.98,279.32,278.05,278.88,6039.0,278.98,279.32,278.05,278.88,6039.0
2020-12-11 09:55:00,279.0,279.0,278.19,278.52,16739.0,279.0,279.0,278.19,278.52,16739.0
2020-12-11 10:00:00,278.37,279.38,278.22,279.12,13001.0,278.37,279.38,278.22,279.12,13001.0
2020-12-11 10:05:00,279.0,279.2,278.55,279.2,5240.0,279.0,279.2,278.55,279.2,5240.0
2020-12-11 10:10:00,279.38,279.98,279.27,279.47,23957.0,279.38,279.98,279.27,279.47,23957.0
2020-12-11 10:15:00,279.4,279.79,279.3,279.67,5011.0,279.4,279.79,279.3,279.67,5011.0
2020-12-11 10:20:00,279.56,279.67,279.28,279.59,7446.0,279.56,279.67,279.28,279.59,7446.0
2020-12-11 10:25:00,279.61,279.74,279.33,279.74,15691.0,279.61,279.74,279.33,279.74,15691.0
2020-12-11 10:30:00,279.29,279.99,279.01,279.99,4629.0,279.29,279.99,279.01,279.99,4629.0
2020-12-11 10:35:00,279.81,279.99,279.52,279.66,6275.0,279.81,279.99,279.52,279.66,6275.0
2020-12-11 10:40:00,279.65,279.87,279.2,279.6,4980.0,279.65,279.87,279.2,279.6,4980.0
2020-12-11 10:45:00,279.63,279.74,279.07,279.29,3650.0,279.63,279.74,279.07,279.29,3650.0
2020-12-11 10:50:00,279.05,279.42,278.97,278.97,8899.0,279.05,279.42,278.97,278.97,8899.0
2020-12-11 10:55:00,279.12,279.35,279.06,279.06,4200.0,279.12,279.35,279.06,279.06,4200.0
2020-12-11 11:00:00,279.07,279.56,279.07,279.46,17690.0,279.07,279.56,279.07,279.46,17690.0
2020-12-11 11:05:00,279.39,279.4,279.0,279.21,5624.0,279.39,279.4,279.0,279.21,5624.0
2020-12-11 11:10:00,279.33,279.38,279.05,279.3,5551.0,279.33,279.38,279.05,279.3,5551.0
2020-12-11 11:15:00,279.19,279.34,279.06,279.24,4330.0,279.19,279.34,279.06,279.24,4330.0
2020-12-11 11:20:00,279.06,279.2,278.38,278.58,5621.0,279.06,279.2,278.38,278.58,5621.0
2020-12-11 11:25:00,278.75,278.92,278.23,278.26,4283.0,278.75,278.92,278.23,278.26,4283.0
2020-12-11 11:30:00,278.2,278.44,278.13,278.22,4139.0,278.2,278.44,278.13,278.22,4139.0
2020-12-11 11:35:00,278.16,278.16,277.48,277.56,4792.0,278.16,278.16,277.48,277.56,4792.0
2020-12-11 11:40:00,277.24,277.62,276.81,276.83,5901.0,277.24,277.62,276.81,276.83,5901.0
2020-12-11 11:45:00,276.59,277.06,276.55,276.88,4081.0,276.59,277.06,276.55,276.88,4081.0
2020-12-11 11:50:00,276.76,276.88,276.38,276.73,5700.0,276.76,276.88,276.38,276.73,5700.0
2020-12-11 11:55:00,276.79,277.18,276.61,277.06,3458.0,276.79,277.18,276.61,277.06,3458.0
2020-12-11 12:00:00,277.05,277.32,276.68,276.91,1700.0,277.05,277.32,276.68,276.91,1700.0
2020-12-11 12:05:00,276.82,277.25,276.59,276.6,3584.0,276.82,277.25,276.59,276.6,3584.0
2020-12-11 12:10:00,276.69,276.69,276.0,276.05,5703.0,276.69,276.69,276.0,276.05,5703.0
2020-12-11 12:15:00,276.21,276.44,276.1,276.3,5679.0,276.21,276.44,276.1,276.3,5679.0
2020-12-11 12:20:00,276.24,276.24,275.68,276.0,4410.0,276.24,276.24,275.68,276.0,4410.0
2020-12-11 12:25:00,275.89,275.91,275.51,275.57,4419.0,275.89,275.91,275.51,275.57,4419.0
2020-12-11 12:30:00,275.61,276.25,275.37,275.95,4864.0,275.61,276.25,275.37,275.95,4864.0
2020-12-11 12:35:00,275.86,276.25,275.8,276.16,6421.0,275.86,276.25,275.8,276.16,6421.0
2020-12-11 12:40:00,276.18,276.4,276.13,276.25,8384.0,276.18,276.4,276.13,276.25,8384.0
2020-12-11 12:45:00,276.35,276.4,276.09,276.36,4336.0,276.35,276.4,276.09,276.36,4336.0
2020-12-11 12:50:00,276.3,276.77,276.27,276.69,2900.0,276.3,276.77,276.27,276.69,2900.0
2020-12-11 12:55:00,276.7,276.95,276.56,276.93,8107.0,276.7,276.95,276.56,276.93,8107.0
2020-12-11 13:00:00,276.85,277.11,276.74,277.02,6627.0,276.85,277.11,276.74,277.02,6627.0
2020-12-11 13:05:00,276.98,277.01,276.8,276.96,3481.0,276.98,277.01,276.8,276.96,3481.0
2020-12-11 13:10:00,277.02,277.34,276.94,277.25,10137.0,277.02,277.34,276.94,277.25,10137.0
2020-12-11 13:15:00,277.25,277.34,277.09,277.22,5722.0,277.25,277.34,277.09,277.22,5722.0
2020-12-11 13:20:00,277.13,277.25,277.03,277.1,3263.0,277.13,277.25,277.03,277.1,3263.0
2020-12-11 13:25:00,277.06,277.49,277.0,277.49,3875.0,277.06,277.49,277.0,277.49,3875.0
2020-12-11 13:30:00,277.55,277.66,277.42,277.53,10170.0,277.55,277.66,277.42,277.53,10170.0
2020-12-11 13:35:00,277.6,278.5,277.6,278.27,8344.0,277.6,278.5,277.6,278.27,8344.0
2020-12-11 13:40:00,278.14,278.16,277.7,277.81,5832.0,278.14,278.16,277.7,277.81,5832.0
2020-12-11 13:45:00,277.76,277.77,277.31,277.59,7029.0,277.76,277.77,277.31,277.59,7029.0
2020-12-11 13:50:00,277.61,278.35,277.52,278.14,6240.0,277.61,278.35,277.52,278.14,6240.0
2020-12-11 13:55:00,278.15,278.15,277.73,277.98,2260.0,278.15,278.15,277.73,277.98,2260.0
2020-12-11 14:00:00,277.74,277.89,277.57,277.65,1900.0,277.74,277.89,277.57,277.65,1900.0
2020-12-11 14:05:00,277.67,278.12,277.67,277.96,3610.0,277.67,278.12,277.67,277.96,3610.0
2020-12-11 14:10:00,278.07,278.23,277.79,278.06,1900.0,278.07,278.23,277.79,278.06,1900.0
2020-12-11 14:15:00,277.73,278.09,277.73,278.09,3163.0,277.73,278.09,277.73,278.09,3163.0
2020-12-11 14:20:00,278.05,278.35,278.01,278.21,11201.0,278.05,278.35,278.01,278.21,11201.0
2020-12-11 14:25:00,278.26,278.33,277.83,278.1,6424.0,278.26,278.33,277.83,278.1,6424.0
2020-12-11 14:30:00,278.13,278.65,278.13,278.46,4848.0,278.13,278.65,278.13,278.46,4848.0
2020-12-11 14:35:00,278.35,278.63,278.28,278.61,2700.0,278.35,278.63,278.28,278.61,2700.0
2020-12-11 14:40:00,278.51,278.72,278.28,278.63,1800.0,278.51,278.72,278.28,278.63,1800.0
2020-12-11 14:45:00,278.61,278.79,278.48,278.48,4183.0,278.61,278.79,278.48,278.48,4183.0
2020-12-11 14:50:00,278.45,278.45,278.0,278.23,1767.0,278.45,278.45,278.0,278.23,1767.0
2020-12-11 14:55:00,278.17,278.45,278.14,278.33,3125.0,278.17,278.45,278.14,278.33,3125.0
2020-12-11 15:00:00,278.46,278.57,278.41,278.53,900.0,278.46,278.57,278.41,278.53,900.0
2020-12-11 15:05:00,278.25,278.47,278.1,278.11,2779.0,278.25,278.47,278.1,278.11,2779.0
2020-12-11 15:10:00,278.2,278.47,278.2,278.4,5389.0,278.2,278.47,278.2,278.4,5389.0
2020-12-11 15:15:00,278.51,279.03,278.47,278.85,11166.0,278.51,279.03,278.47,278.85,11166.0
2020-12-11 15:20:00,278.84,278.95,278.68,278.86,7142.0,278.84,278.95,278.68,278.86,7142.0
2020-12-11 15:25:00,278.94,278.94,278.69,278.83,2877.0,278.94,278.94,278.69,278.83,2877.0
2020-12-11 15:30:00,278.92,279.03,278.73,278.73,7022.0,278.92,279.03,278.73,278.73,7022.0
2020-12-11 15:35:00,278.79,279.0,278.76,278.81,4632.0,278.79,279.0,278.76,278.81,4632.0
2020-12-11 15:40:00,278.87,279.11,278.63,278.63,7118.0,278.87,279.11,278.63,278.63,7118.0
2020-12-11 15:45:00,278.62,279.0,278.3,278.86,8416.0,278.62,279.0,278.3,278.86,8416.0
2020-12-11 15:50:00,278.97,279.46,278.79,279.46,20013.0,278.97,279.46,278.79,279.46,20013.0
2020-12-11 15:55:00,279.35,279.75,279.15,279.75,74098.0,279.35,279.75,279.15,279.75,74098.0
2020-12-14 09:30:00,281.57,283.81,280.05,283.29,35434.0,281.57,283.81,280.05,283.29,35434.0
2020-12-14 09:35:00,283.41,287.25,283.37,287.21,29794.0,283.41,287.25,283.37,287.21,29794.0
2020-12-14 09:40:00,287.02,287.51,286.39,286.74,20594.0,287.02,287.51,286.39,286.74,20594.0
2020-12-14 09:45:00,286.78,288.46,286.51,287.21,28895.0,286.78,288.46,286.51,287.21,28895.0
2020-12-14 09:50:00,287.31,288.38,287.09,287.61,15485.0,287.31,288.38,287.09,287.61,15485.0
2020-12-14 09:55:00,287.62,288.35,287.08,288.32,22162.0,287.62,288.35,287.08,288.32,22162.0
2020-12-14 10:00:00,288.29,288.5,287.68,288.25,15327.0,288.29,288.5,287.68,288.25,15327.0
2020-12-14 10:05:00,288.36,289.09,288.24,288.64,19069.0,288.36,289.09,288.24,288.64,19069.0
2020-12-14 10:10:00,288.55,290.78,288.55,290.37,37710.0,288.55,290.78,288.55,290.37,37710.0
2020-12-14 10:15:00,290.12,290.88,289.51,290.19,16713.0,290.12,290.88,289.51,290.19,16713.0
2020-12-14 10:20:00,290.18,290.29,289.6,289.87,11381.0,290.18,290.29,289.6,289.87,11381.0
2020-12-14 10:25:00,289.83,290.22,289.23,289.31,11607.0,289.83,290.22,289.23,289.31,11607.0
2020-12-14 10:30:00,289.13,289.21,288.43,288.75,12218.0,289.13,289.21,288.43,288.75,12218.0
2020-12-14 10:35:00,288.52,289.48,288.52,289.48,11300.0,288.52,289.48,288.52,289.48,11300.0
2020-12-14 10:40:00,289.49,290.87,289.49,290.59,14841.0,289.49,290.87,289.49,290.59,14841.0
2020-12-14 10:45:00,290.73,291.46,290.0,291.0,44786.0,290.73,291.46,290.0,291.0,44786.0
2020-12-14 10:50:00,290.9,291.52,290.62,291.52,10612.0,290.9,291.52,290.62,291.52,10612.0
2020-12-14 10:55:00,291.5,291.75,290.91,291.16,13965.0,291.5,291.75,290.91,291.16,13965.0
2020-12-14 11:00:00,290.96,292.7,290.52,290.62,51197.0,290.96,292.7,290.52,290.62,51197.0
2020-12-14 11:05:00,290.65,292.49,290.6,291.6,8926.0,290.65,292.49,290.6,291.6,8926.0
2020-12-14 11:10:00,291.68,292.84,291.67,292.39,9364.0,291.68,292.84,291.67,292.39,9364.0
2020-12-14 11:15:00,292.28,293.41,292.28,293.27,7535.0,292.28,293.41,292.28,293.27,7535.0
2020-12-14 11:20:00,293.48,293.48,292.46,292.95,10061.0,293.48,293.48,292.46,292.95,10061.0
2020-12-14 11:25:00,293.0,293.17,291.61,291.65,8728.0,293.0,293.17,291.61,291.65,8728.0
2020-12-14 11:30:00,291.58,291.94,290.96,291.09,13439.0,291.58,291.94,290.96,291.09,13439.0
2020-12-14 11:35:00,291.08,291.92,291.07,291.43,9291.0,291.08,291.92,291.07,291.43,9291.0
2020-12-14 11:40:00,291.35,291.37,290.93,291.18,6022.0,291.35,291.37,290.93,291.18,6022.0
2020-12-14 11:45:00,291.05,291.4,290.84,291.4,13914.0,291.05,291.4,290.84,291.4,13914.0
2020-12-14 11:50:00,291.42,291.65,290.88,291.0,3407.0,291.42,291.65,290.88,291.0,3407.0
2020-12-14 11:55:00,291.21,291.37,290.83,291.25,3883.0,291.21,291.37,290.83,291.25,3883.0
2020-12-14 12:00:00,291.14,291.14,290.59,291.09,5913.0,291.14,291.14,290.59,291.09,5913.0
2020-12-14 12:05:00,291.16,291.3,290.83,290.96,11166.0,291.16,291.3,290.83,290.96,11166.0
2020-12-14 12:10:00,291.04,291.04,290.63,290.72,4975.0,291.04,291.04,290.63,290.72,4975.0
2020-12-14 12:15:00,290.72,290.72,290.04,290.19,8881.0,290.72,290.72,290.04,290.19,8881.0
2020-12-14 12:20:00,290.19,290.54,290.19,290.31,16515.0,290.19,290.54,290.19,290.31,16515.0
2020-12-14 12:25:00,290.28,290.9,290.13,290.52,10676.0,290.28,290.9,290.13,290.52,10676.0
2020-12-14 12:30:00,290.45,290.45,289.59,289.93,6537.0,290.45,290.45,289.59,289.93,6537.0
2020-12-14 12:35:00,289.94,290.06,289.61,289.7,3894.0,289.94,290.06,289.61,289.7,3894.0
2020-12-14 12:40:00,289.72,290.23,289.68,290.1,4531.0,289.72,290.23,289.68,290.1,4531.0
2020-12-14 12:45:00,290.13,290.59,290.13,290.59,1539.0,290.13,290.59,290.13,290.59,1539.0
2020-12-14 12:50:00,290.59,290.6,290.2,290.36,5806.0,290.59,290.6,290.2,290.36,5806.0
2020-12-14 12:55:00,290.32,290.33,289.96,289.99,2432.0,290.32,290.33,289.96,289.99,2432.0
2020-12-14 13:00:00,290.18,290.4,289.58,289.68,5188.0,290.18,290.4,289.58,289.68,5188.0
2020-12-14 13:05:00,289.65,289.72,289.3,289.41,8288.0,289.65,289.72,289.3,289.41,8288.0
2020-12-14 13:10:00,289.34,290.13,289.31,290.0,5935.0,289.34,290.13,289.31,290.0,5935.0
2020-12-14 13:15:00,290.07,290.49,290.07,290.32,6772.0,290.07,290.49,290.07,290.32,6772.0
2020-12-14 13:20:00,290.36,290.63,290.26,290.28,7596.0,290.36,290.63,290.26,290.28,7596.0
2020-12-14 13:25:00,290.39,290.56,290.09,290.16,5603.0,290.39,290.56,290.09,290.16,5603.0
2020-12-14 13:30:00,290.25,290.59,290.25,290.51,6369.0,290.25,290.59,290.25,290.51,6369.0
2020-12-14 13:35:00,290.56,290.74,290.39,290.69,4570.0,290.56,290.74,290.39,290.69,4570.0
2020-12-14 13:40:00,290.75,290.76,290.49,290.64,36215.0,290.75,290.76,290.49,290.64,36215.0
2020-12-14 13:45:00,290.69,291.15,290.63,291.14,7001.0,290.69,291.15,290.63,291.14,7001.0
2020-12-14 13:50:00,291.15,291.19,290.71,290.84,20266.0,291.15,291.19,290.71,290.84,20266.0
2020-12-14 13:55:00,290.88,290.97,290.51,290.51,12536.0,290.88,290.97,290.51,290.51,12536.0
2020-12-14 14:00:00,290.64,290.88,290.37,290.37,7239.0,290.64,290.88,290.37,290.37,7239.0
2020-12-14 14:05:00,290.31,290.36,290.1,290.18,8907.0,290.31,290.36,290.1,290.18,8907.0
2020-12-14 14:10:00,290.2,290.2,289.86,289.88,5710.0,290.2,290.2,289.86,289.88,5710.0
2020-12-14 14:15:00,289.88,290.15,289.63,290.15,7520.0,289.88,290.15,289.63,290.15,7520.0
2020-12-14 14:20:00,290.06,290.09,289.8,290.01,4167.0,290.06,290.09,289.8,290.01,4167.0
2020-12-14 14:25:00,289.99,290.07,289.66,289.66,3936.0,289.99,290.07,289.66,289.66,3936.0
2020-12-14 14:30:00,289.7,289.7,289.24,289.28,11691.0,289.7,289.7,289.24,289.28,11691.0
2020-12-14 14:35:00,289.33,289.5,288.81,289.05,15787.0,289.33,289.5,288.81,289.05,15787.0
2020-12-14 14:40:00,289.01,289.07,288.5,288.86,25147.0,289.01,289.07,288.5,288.86,25147.0
2020-12-14 14:45:00,288.87,289.01,288.69,289.0,21604.0,288.87,289.01,288.69,289.0,21604.0
2020-12-14 14:50:00,289.05,289.14,288.8,289.11,23450.0,289.05,289.14,288.8,289.11,23450.0
2020-12-14 14:55:00,289.07,289.78,289.07,289.63,6230.0,289.07,289.78,289.07,289.63,6230.0
2020-12-14 15:00:00,289.63,289.64,289.4,289.5,10104.0,289.63,289.64,289.4,289.5,10104.0
2020-12-14 15:05:00,289.5,289.5,288.88,289.01,8906.0,289.5,289.5,288.88,289.01,8906.0
2020-12-14 15:10:00,288.98,289.11,288.8,289.06,7071.0,288.98,289.11,288.8,289.06,7071.0
2020-12-14 15:15:00,289.06,289.11,288.59,288.63,6291.0,289.06,289.11,288.59,288.63,6291.0
2020-12-14 15:20:00,288.7,289.34,288.69,289.33,9846.0,288.7,289.34,288.69,289.33,9846.0
2020-12-14 15:25:00,289.27,289.34,289.15,289.34,4277.0,289.27,289.34,289.15,289.34,4277.0
2020-12-14 15:30:00,289.28,289.31,288.39,288.42,11072.0,289.28,289.31,288.39,288.42,11072.0
2020-12-14 15:35:00,288.57,288.9,288.49,288.9,9561.0,288.57,288.9,288.49,288.9,9561.0
2020-12-14 15:40:00,289.02,289.02,288.54,288.55,19984.0,289.02,289.02,288.54,288.55,19984.0
2020-12-14 15:45:00,288.55,289.49,288.39,289.22,36980.0,288.55,289.49,288.39,289.22,36980.0
2020-12-14 15:50:00,289.12,289.2,288.35,288.77,30226.0,289.12,289.2,288.35,288.77,30226.0
2020-12-14 15:55:00,288.74,288.96,288.18,288.34,55174.0,288.74,288.96,288.18,288.34,55174.0
2020-12-15 09:30:00,289.26,290.51,288.2,288.84,30797.0,289.26,290.51,288.2,288.84,30797.0
2020-12-15 09:35:00,288.86,289.8,288.59,289.26,9091.0,288.86,289.8,288.59,289.26,9091.0
2020-12-15 09:40:00,289.03,289.85,288.18,288.64,7615.0,289.03,289.85,288.18,288.64,7615.0
2020-12-15 09:45:00,288.32,288.72,287.15,288.37,12481.0,288.32,288.72,287.15,288.37,12481.0
2020-12-15 09:50:00,288.39,290.08,288.39,290.04,7215.0,288.39,290.08,288.39,290.04,7215.0
2020-12-15 09:55:00,290.04,290.66,289.42,289.73,9317.0,290.04,290.66,289.42,289.73,9317.0
2020-12-15 10:00:00,289.65,290.08,289.35,289.67,11242.0,289.65,290.08,289.35,289.67,11242.0
2020-12-15 10:05:00,289.69,290.07,289.01,289.02,6750.0,289.69,290.07,289.01,289.02,6750.0
2020-12-15 10:10:00,289.03,289.12,288.35,289.11,10894.0,289.03,289.12,288.35,289.11,10894.0
2020-12-15 10:15:00,289.1,289.5,288.5,289.45,4143.0,289.1,289.5,288.5,289.45,4143.0
2020-12-15 10:20:00,289.49,289.6,288.73,288.9,3267.0,289.49,289.6,288.73,288.9,3267.0
2020-12-15 10:25:00,288.67,289.07,288.42,288.98,5784.0,288.67,289.07,288.42,288.98,5784.0
2020-12-15 10:30:00,288.97,289.3,288.7,289.27,3019.0,288.97,289.3,288.7,289.27,3019.0
2020-12-15 10:35:00,289.02,289.42,288.73,288.96,7368.0,289.02,289.42,288.73,288.96,7368.0
2020-12-15 10:40:00,289.13,289.49,288.67,289.13,5391.0,289.13,289.49,288.67,289.13,5391.0
2020-12-15 10:45:00,289.46,289.82,289.25,289.38,30167.0,289.46,289.82,289.25,289.38,30167.0
2020-12-15 10:50:00,289.38,289.53,288.81,289.4,5400.0,289.38,289.53,288.81,289.4,5400.0
2020-12-15 10:55:00,289.51,289.6,288.87,288.88,4700.0,289.51,289.6,288.87,288.88,4700.0
2020-12-15 11:00:00,288.98,289.01,288.64,288.68,6400.0,288.98,289.01,288.64,288.68,6400.0
2020-12-15 11:05:00,288.5,288.69,288.17,288.6,11180.0,288.5,288.69,288.17,288.6,11180.0
2020-12-15 11:10:00,288.59,289.12,288.45,289.06,5048.0,288.59,289.12,288.45,289.06,5048.0
2020-12-15 11:15:00,289.01,289.05,288.64,288.73,1510.0,289.01,289.05,288.64,288.73,1510.0
2020-12-15 11:20:00,288.76,288.8,288.17,288.44,4616.0,288.76,288.8,288.17,288.44,4616.0
2020-12-15 11:25:00,288.42,288.49,287.91,288.46,3677.0,288.42,288.49,287.91,288.46,3677.0
2020-12-15 11:30:00,288.65,288.83,288.33,288.83,3300.0,288.65,288.83,288.33,288.83,3300.0
2020-12-15 11:35:00,288.78,288.9,288.66,288.9,2918.0,288.78,288.9,288.66,288.9,2918.0
2020-12-15 11:40:00,288.99,289.24,288.97,289.15,5899.0,288.99,289.24,288.97,289.15,5899.0
2020-12-15 11:45:00,289.15,289.15,288.24,288.34,3191.0,289.15,289.15,288.24,288.34,3191.0
2020-12-15 11:50:00,288.24,288.74,288.11,288.49,2559.0,288.24,288.74,288.11,288.49,2559.0
2020-12-15 11:55:00,288.56,289.17,288.41,289.09,5617.0,288.56,289.17,288.41,289.09,5617.0
2020-12-15 12:00:00,288.99,289.28,288.83,289.21,4104.0,288.99,289.28,288.83,289.21,4104.0
2020-12-15 12:05:00,288.93,289.1,288.84,289.1,4652.0,288.93,289.1,288.84,289.1,4652.0
2020-12-15 12:10:00,289.11,289.44,289.11,289.38,3317.0,289.11,289.44,289.11,289.38,3317.0
2020-12-15 12:15:00,289.34,290.11,289.23,289.86,13987.0,289.34,290.11,289.23,289.86,13987.0
2020-12-15 12:20:00,289.9,289.9,289.43,289.64,3116.0,289.9,289.9,289.43,289.64,3116.0
2020-12-15 12:25:00,289.54,289.62,289.44,289.55,2678.0,289.54,289.62,289.44,289.55,2678.0
2020-12-15 12:30:00,289.63,289.74,289.5,289.6,2094.0,289.63,289.74,289.5,289.6,2094.0
2020-12-15 12:35:00,289.66,289.84,289.61,289.71,1485.0,289.66,289.84,289.61,289.71,1485.0
2020-12-15 12:40:00,289.77,290.07,289.61,289.66,4580.0,289.77,290.07,289.61,289.66,4580.0
2020-12-15 12:45:00,289.69,289.99,289.65,289.71,3303.0,289.69,289.99,289.65,289.71,3303.0
2020-12-15 12:50:00,289.66,289.9,289.5,289.81,4612.0,289.66,289.9,289.5,289.81,4612.0
2020-12-15 12:55:00,289.86,289.96,289.45,289.45,5174.0,289.86,289.96,289.45,289.45,5174.0
2020-12-15 13:00:00,289.4,289.47,289.01,289.23,4342.0,289.4,289.47,289.01,289.23,4342.0
2020-12-15 13:05:00,289.27,289.44,289.22,289.22,2380.0,289.27,289.44,289.22,289.22,2380.0
2020-12-15 13:10:00,289.22,289.29,289.18,289.27,1962.0,289.22,289.29,289.18,289.27,1962.0
2020-12-15 13:15:00,289.19,289.3,289.01,289.03,2322.0,289.19,289.3,289.01,289.03,2322.0
2020-12-15 13:20:00,288.92,288.92,288.44,288.44,4581.0,288.92,288.92,288.44,288.44,4581.0
2020-12-15 13:25:00,288.38,288.62,288.3,288.48,4201.0,288.38,288.62,288.3,288.48,4201.0
2020-12-15 13:30:00,288.66,288.69,288.45,288.53,2213.0,288.66,288.69,288.45,288.53,2213.0
2020-12-15 13:35:00,288.5,288.75,288.41,288.41,5053.0,288.5,288.75,288.41,288.41,5053.0
2020-12-15 13:40:00,288.37,288.43,288.2,288.39,2565.0,288.37,288.43,288.2,288.39,2565.0
2020-12-15 13:45:00,288.42,288.5,288.16,288.16,3606.0,288.42,288.5,288.16,288.16,3606.0
2020-12-15 13:50:00,288.19,288.29,287.88,288.07,5477.0,288.19,288.29,287.88,288.07,5477.0
2020-12-15 13:55:00,287.95,288.23,287.68,287.8,3800.0,287.95,288.23,287.68,287.8,3800.0
2020-12-15 14:00:00,287.61,287.94,287.39,287.54,6365.0,287.61,287.94,287.39,287.54,6365.0
2020-12-15 14:05:00,287.56,287.78,287.41,287.52,3655.0,287.56,287.78,287.41,287.52,3655.0
2020-12-15 14:10:00,287.62,287.91,287.41,287.78,5602.0,287.62,287.91,287.41,287.78,5602.0
2020-12-15 14:15:00,287.7,287.79,287.64,287.71,4293.0,287.7,287.79,287.64,287.71,4293.0
2020-12-15 14:20:00,287.78,287.82,287.6,287.82,4978.0,287.78,287.82,287.6,287.82,4978.0
2020-12-15 14:25:00,287.86,288.05,287.73,287.73,6208.0,287.86,288.05,287.73,287.73,6208.0
2020-12-15 14:30:00,287.83,287.86,287.58,287.63,8392.0,287.83,287.86,287.58,287.63,8392.0
2020-12-15 14:35:00,287.61,287.74,287.25,287.25,5640.0,287.61,287.74,287.25,287.25,5640.0
2020-12-15 14:40:00,287.32,287.47,287.18,287.28,4170.0,287.32,287.47,287.18,287.28,4170.0
2020-12-15 14:45:00,287.29,287.32,287.07,287.17,4101.0,287.29,287.32,287.07,287.17,4101.0
2020-12-15 14:50:00,287.17,287.43,287.15,287.29,5468.0,287.17,287.43,287.15,287.29,5468.0
2020-12-15 14:55:00,287.29,287.46,287.22,287.26,3513.0,287.29,287.46,287.22,287.26,3513.0
2020-12-15 15:00:00,287.2,287.78,287.19,287.6,6034.0,287.2,287.78,287.19,287.6,6034.0
2020-12-15 15:05:00,287.65,287.96,287.5,287.64,6960.0,287.65,287.96,287.5,287.64,6960.0
2020-12-15 15:10:00,287.82,288.03,287.73,288.03,2802.0,287.82,288.03,287.73,288.03,2802.0
2020-12-15 15:15:00,288.01,288.02,287.47,287.48,3046.0,288.01,288.02,287.47,287.48,3046.0
2020-12-15 15:20:00,287.48,287.92,287.48,287.86,4320.0,287.48,287.92,287.48,287.86,4320.0
2020-12-15 15:25:00,287.84,288.06,287.63,287.63,3646.0,287.84,288.06,287.63,287.63,3646.0
2020-12-15 15:30:00,287.57,287.58,287.27,287.43,10140.0,287.57,287.58,287.27,287.43,10140.0
2020-12-15 15:35:00,287.46,287.75,287.42,287.68,5897.0,287.46,287.75,287.42,287.68,5897.0
2020-12-15 15:40:00,287.65,288.2,287.62,287.99,6582.0,287.65,288.2,287.62,287.99,6582.0
2020-12-15 15:45:00,287.97,288.04,287.71,287.72,7276.0,287.97,288.04,287.71,287.72,7276.0
2020-12-15 15:50:00,287.7,288.06,287.33,287.87,23098.0,287.7,288.06,287.33,287.87,23098.0
2020-12-15 15:55:00,287.83,287.83,287.38,287.53,33963.0,287.83,287.83,287.38,287.53,33963.0
2020-12-16 09:30:00,288.74,292.88,288.74,290.8,36678.0,288.74,292.88,288.74,290.8,36678.0
2020-12-16 09:35:00,290.44,292.49,290.44,291.17,10593.0,290.44,292.49,290.44,291.17,10593.0
2020-12-16 09:40:00,291.42,291.5,289.63,289.64,5798.0,291.42,291.5,289.63,289.64,5798.0
2020-12-16 09:45:00,290.17,290.85,290.09,290.29,3119.0,290.17,290.85,290.09,290.29,3119.0
2020-12-16 09:50:00,290.35,291.91,290.35,291.76,15187.0,290.35,291.91,290.35,291.76,15187.0
2020-12-16 09:55:00,291.92,291.92,291.32,291.4,16705.0,291.92,291.92,291.32,291.4,16705.0
2020-12-16 10:00:00,291.19,291.63,291.13,291.5,8227.0,291.19,291.63,291.13,291.5,8227.0
2020-12-16 10:05:00,291.73,291.94,291.61,291.76,4626.0,291.73,291.94,291.61,291.76,4626.0
2020-12-16 10:10:00,291.73,291.92,290.97,291.01,10765.0,291.73,291.92,290.97,291.01,10765.0
2020-12-16 10:15:00,291.21,291.47,291.01,291.19,3421.0,291.21,291.47,291.01,291.19,3421.0
2020-12-16 10:20:00,291.07,291.25,290.3,291.08,9884.0,291.07,291.25,290.3,291.08,9884.0
2020-12-16 10:25:00,291.18,292.55,291.17,292.5,5298.0,291.18,292.55,291.17,292.5,5298.0
2020-12-16 10:30:00,292.5,292.59,291.87,291.96,13829.0,292.5,292.59,291.87,291.96,13829.0
2020-12-16 10:35:00,291.88,292.12,291.79,292.0,4908.0,291.88,292.12,291.79,292.0,4908.0
2020-12-16 10:40:00,291.88,292.24,291.88,292.15,5447.0,291.88,292.24,291.88,292.15,5447.0
2020-12-16 10:45:00,292.29,292.36,292.03,292.36,2869.0,292.29,292.36,292.03,292.36,2869.0
2020-12-16 10:50:00,292.36,292.69,292.29,292.55,6312.0,292.36,292.69,292.29,292.55,6312.0
2020-12-16 10:55:00,292.6,292.63,292.38,292.38,4684.0,292.6,292.63,292.38,292.38,4684.0
2020-12-16 11:00:00,292.38,293.1,292.23,293.1,18847.0,292.38,293.1,292.23,293.1,18847.0
2020-12-16 11:05:00,293.03,293.03,291.62,291.69,4307.0,293.03,293.03,291.62,291.69,4307.0
2020-12-16 11:10:00,291.51,291.75,291.43,291.47,3795.0,291.51,291.75,291.43,291.47,3795.0
2020-12-16 11:15:00,291.45,291.45,290.73,291.05,2970.0,291.45,291.45,290.73,291.05,2970.0
2020-12-16 11:20:00,291.05,291.09,290.89,291.0,900.0,291.05,291.09,290.89,291.0,900.0
2020-12-16 11:25:00,291.02,291.16,290.85,291.05,2872.0,291.02,291.16,290.85,291.05,2872.0
2020-12-16 11:30:00,290.96,290.96,290.6,290.8,2602.0,290.96,290.96,290.6,290.8,2602.0
2020-12-16 11:35:00,290.82,291.3,290.77,291.3,2615.0,290.82,291.3,290.77,291.3,2615.0
2020-12-16 11:40:00,291.31,291.38,291.21,291.26,2650.0,291.31,291.38,291.21,291.26,2650.0
2020-12-16 11:45:00,291.17,291.61,291.09,291.61,5000.0,291.17,291.61,291.09,291.61,5000.0
2020-12-16 11:50:00,291.75,291.78,291.58,291.69,1500.0,291.75,291.78,291.58,291.69,1500.0
2020-12-16 11:55:00,291.9,292.14,291.75,291.82,9197.0,291.9,292.14,291.75,291.82,9197.0
2020-12-16 12:00:00,291.89,292.05,291.68,292.04,4364.0,291.89,292.05,291.68,292.04,4364.0
2020-12-16 12:05:00,292.07,292.11,291.84,291.85,3770.0,292.07,292.11,291.84,291.85,3770.0
2020-12-16 12:10:00,291.62,292.0,291.62,291.92,2643.0,291.62,292.0,291.62,291.92,2643.0
2020-12-16 12:15:00,291.93,292.55,291.93,292.32,8563.0,291.93,292.55,291.93,292.32,8563.0
2020-12-16 12:20:00,292.24,292.25,291.8,291.8,3641.0,292.24,292.25,291.8,291.8,3641.0
2020-12-16 12:25:00,291.72,292.0,291.63,291.8,4316.0,291.72,292.0,291.63,291.8,4316.0
2020-12-16 12:30:00,291.72,291.93,291.69,291.93,2747.0,291.72,291.93,291.69,291.93,2747.0
2020-12-16 12:35:00,291.89,292.14,291.86,292.12,4350.0,291.89,292.14,291.86,292.12,4350.0
2020-12-16 12:40:00,292.13,292.38,292.09,292.32,2050.0,292.13,292.38,292.09,292.32,2050.0
2020-12-16 12:45:00,292.27,292.45,292.2,292.44,3385.0,292.27,292.45,292.2,292.44,3385.0
2020-12-16 12:50:00,292.29,292.59,292.29,292.44,5453.0,292.29,292.59,292.29,292.44,5453.0
2020-12-16 12:55:00,292.42,292.42,292.05,292.07,5450.0,292.42,292.42,292.05,292.07,5450.0
2020-12-16 13:00:00,292.08,292.09,291.7,291.77,2545.0,292.08,292.09,291.7,291.77,2545.0
2020-12-16 13:05:00,291.68,291.75,291.09,291.38,3407.0,291.68,291.75,291.09,291.38,3407.0
2020-12-16 13:10:00,291.32,291.42,291.25,291.36,1300.0,291.32,291.42,291.25,291.36,1300.0
2020-12-16 13:15:00,291.42,291.69,291.28,291.66,6128.0,291.42,291.69,291.28,291.66,6128.0
2020-12-16 13:20:00,291.73,291.98,291.67,291.71,4297.0,291.73,291.98,291.67,291.71,4297.0
2020-12-16 13:25:00,291.74,291.82,291.46,291.54,2460.0,291.74,291.82,291.46,291.54,2460.0
2020-12-16 13:30:00,291.62,291.66,291.55,291.57,1000.0,291.62,291.66,291.55,291.57,1000.0
2020-12-16 13:35:00,291.66,291.77,291.62,291.77,2582.0,291.66,291.77,291.62,291.77,2582.0
2020-12-16 13:40:00,291.76,292.01,291.76,291.91,4242.0,291.76,292.01,291.76,291.91,4242.0
2020-12-16 13:45:00,291.91,292.23,291.87,292.0,3752.0,291.91,292.23,291.87,292.0,3752.0
2020-12-16 13:50:00,292.04,292.04,291.67,291.68,3873.0,292.04,292.04,291.67,291.68,3873.0
2020-12-16 13:55:00,291.69,291.85,291.52,291.68,3530.0,291.69,291.85,291.52,291.68,3530.0
2020-12-16 14:00:00,291.73,291.73,291.01,291.15,5371.0,291.73,291.73,291.01,291.15,5371.0
2020-12-16 14:05:00,291.14,291.14,290.2,290.2,5716.0,291.14,291.14,290.2,290.2,5716.0
2020-12-16 14:10:00,290.23,290.4,289.97,290.02,9925.0,290.23,290.4,289.97,290.02,9925.0
2020-12-16 14:15:00,290.02,290.1,289.85,289.85,5423.0,290.02,290.1,289.85,289.85,5423.0
2020-12-16 14:20:00,290.0,290.24,289.86,290.18,5196.0,290.0,290.24,289.86,290.18,5196.0
2020-12-16 14:25:00,290.29,290.29,290.04,290.14,1400.0,290.29,290.29,290.04,290.14,1400.0
2020-12-16 14:30:00,290.16,290.71,290.15,290.61,6210.0,290.16,290.71,290.15,290.61,6210.0
2020-12-16 14:35:00,290.5,291.16,290.34,290.94,4273.0,290.5,291.16,290.34,290.94,4273.0
2020-12-16 14:40:00,290.8,290.9,290.66,290.83,4320.0,290.8,290.9,290.66,290.83,4320.0
2020-12-16 14:45:00,290.8,290.91,290.29,290.57,13889.0,290.8,290.91,290.29,290.57,13889.0
2020-12-16 14:50:00,290.65,290.67,290.15,290.24,3165.0,290.65,290.67,290.15,290.24,3165.0
2020-12-16 14:55:00,290.3,290.58,290.3,290.56,5945.0,290.3,290.58,290.3,290.56,5945.0
2020-12-16 15:00:00,290.49,290.57,290.39,290.56,6128.0,290.49,290.57,290.39,290.56,6128.0
2020-12-16 15:05:00,290.56,290.66,290.44,290.54,6302.0,290.56,290.66,290.44,290.54,6302.0
2020-12-16 15:10:00,290.68,291.03,290.43,290.98,4682.0,290.68,291.03,290.43,290.98,4682.0
2020-12-16 15:15:00,291.03,291.34,290.98,291.16,3200.0,291.03,291.34,290.98,291.16,3200.0
2020-12-16 15:20:00,291.37,291.83,291.37,291.81,5978.0,291.37,291.83,291.37,291.81,5978.0
2020-12-16 15:25:00,291.76,291.88,291.57,291.67,5830.0,291.76,291.88,291.57,291.67,5830.0
2020-12-16 15:30:00,291.62,291.84,291.26,291.84,7257.0,291.62,291.84,291.26,291.84,7257.0
2020-12-16 15:35:00,291.85,291.9,291.41,291.8,10423.0,291.85,291.9,291.41,291.8,10423.0
2020-12-16 15:40:00,291.93,292.12,291.68,291.97,7509.0,291.93,292.12,291.68,291.97,7509.0
2020-12-16 15:45:00,291.92,292.41,291.89,292.04,24681.0,291.92,292.41,291.89,292.04,24681.0
2020-12-16 15:50:00,292.04,292.54,291.82,292.54,14748.0,292.04,292.54,291.82,292.54,14748.0
2020-12-16 15:55:00,292.56,292.61,291.97,292.14,27736.0,292.56,292.61,291.97,292.14,27736.0
2020-12-17 09:30:00,293.78,295.59,293.18,293.26,27878.0,293.78,295.59,293.18,293.26,27878.0
2020-12-17 09:35:00,293.57,294.4,293.32,294.0,11311.0,293.57,294.4,293.32,294.0,11311.0
2020-12-17 09:40:00,294.02,296.02,293.47,295.8,5069.0,294.02,296.02,293.47,295.8,5069.0
2020-12-17 09:45:00,295.8,296.76,295.8,295.83,10473.0,295.8,296.76,295.8,295.83,10473.0
2020-12-17 09:50:00,295.68,295.69,294.41,294.41,3668.0,295.68,295.69,294.41,294.41,3668.0
2020-12-17 09:55:00,294.47,294.78,293.5,294.47,8376.0,294.47,294.78,293.5,294.47,8376.0
2020-12-17 10:00:00,294.41,294.7,293.6,293.9,3501.0,294.41,294.7,293.6,293.9,3501.0
2020-12-17 10:05:00,294.0,294.6,293.7,294.33,3313.0,294.0,294.6,293.7,294.33,3313.0
2020-12-17 10:10:00,294.22,294.36,293.89,294.02,2810.0,294.22,294.36,293.89,294.02,2810.0
2020-12-17 10:15:00,294.36,295.29,294.25,294.94,4704.0,294.36,295.29,294.25,294.94,4704.0
2020-12-17 10:20:00,294.75,294.77,293.31,293.31,6965.0,294.75,294.77,293.31,293.31,6965.0
2020-12-17 10:25:00,293.2,294.0,293.01,294.0,5237.0,293.2,294.0,293.01,294.0,5237.0
2020-12-17 10:30:00,293.82,294.13,293.39,293.75,4199.0,293.82,294.13,293.39,293.75,4199.0
2020-12-17 10:35:00,293.66,294.05,293.57,294.01,4479.0,293.66,294.05,293.57,294.01,4479.0
2020-12-17 10:40:00,293.77,293.99,293.36,293.6,2106.0,293.77,293.99,293.36,293.6,2106.0
2020-12-17 10:45:00,293.67,294.05,293.66,293.92,5653.0,293.67,294.05,293.66,293.92,5653.0
2020-12-17 10:50:00,293.92,294.52,293.9,294.01,39565.0,293.92,294.52,293.9,294.01,39565.0
2020-12-17 10:55:00,294.0,294.1,293.5,293.98,6195.0,294.0,294.1,293.5,293.98,6195.0
2020-12-17 11:00:00,294.04,294.22,293.61,293.88,3649.0,294.04,294.22,293.61,293.88,3649.0
2020-12-17 11:05:00,294.0,294.33,293.97,294.18,6028.0,294.0,294.33,293.97,294.18,6028.0
2020-12-17 11:10:00,294.18,295.06,294.17,294.52,2878.0,294.18,295.06,294.17,294.52,2878.0
2020-12-17 11:15:00,294.72,295.17,294.71,295.12,1466.0,294.72,295.17,294.71,295.12,1466.0
2020-12-17 11:20:00,294.84,295.46,294.84,295.3,4810.0,294.84,295.46,294.84,295.3,4810.0
2020-12-17 11:25:00,295.28,295.52,295.17,295.5,2600.0,295.28,295.52,295.17,295.5,2600.0
2020-12-17 11:30:00,295.57,295.57,294.97,295.14,3175.0,295.57,295.57,294.97,295.14,3175.0
2020-12-17 11:35:00,295.11,295.11,294.59,294.9,2780.0,295.11,295.11,294.59,294.9,2780.0
2020-12-17 11:40:00,294.88,295.01,294.38,294.72,3800.0,294.88,295.01,294.38,294.72,3800.0
2020-12-17 11:45:00,294.44,294.45,294.19,294.32,1700.0,294.44,294.45,294.19,294.32,1700.0
2020-12-17 11:50:00,294.0,294.04,293.63,293.71,1270.0,294.0,294.04,293.63,293.71,1270.0
2020-12-17 11:55:00,293.75,293.75,293.15,293.42,6532.0,293.75,293.75,293.15,293.42,6532.0
2020-12-17 12:00:00,293.42,293.47,293.12,293.37,8679.0,293.42,293.47,293.12,293.37,8679.0
2020-12-17 12:05:00,293.47,293.47,292.61,292.97,6096.0,293.47,293.47,292.61,292.97,6096.0
2020-12-17 12:10:00,292.93,292.93,292.38,292.57,4463.0,292.93,292.93,292.38,292.57,4463.0
2020-12-17 12:15:00,292.69,292.81,292.44,292.53,3659.0,292.69,292.81,292.44,292.53,3659.0
2020-12-17 12:20:00,292.64,292.79,292.51,292.76,1359.0,292.64,292.79,292.51,292.76,1359.0
2020-12-17 12:25:00,292.76,293.59,292.74,293.29,3720.0,292.76,293.59,292.74,293.29,3720.0
2020-12-17 12:30:00,293.2,293.49,293.07,293.38,3036.0,293.2,293.49,293.07,293.38,3036.0
2020-12-17 12:35:00,293.31,293.78,293.23,293.68,1501.0,293.31,293.78,293.23,293.68,1501.0
2020-12-17 12:40:00,293.79,294.1,293.75,294.03,2400.0,293.79,294.1,293.75,294.03,2400.0
2020-12-17 12:45:00,294.21,294.7,294.09,294.63,3341.0,294.21,294.7,294.09,294.63,3341.0
2020-12-17 12:50:00,294.74,294.9,294.59,294.7,2600.0,294.74,294.9,294.59,294.7,2600.0
2020-12-17 12:55:00,294.69,294.69,294.29,294.4,3250.0,294.69,294.69,294.29,294.4,3250.0
2020-12-17 13:00:00,294.41,294.88,294.41,294.88,20250.0,294.41,294.88,294.41,294.88,20250.0
2020-12-17 13:05:00,294.95,295.0,294.75,294.79,2853.0,294.95,295.0,294.75,294.79,2853.0
2020-12-17 13:10:00,294.76,294.76,294.01,294.3,5909.0,294.76,294.76,294.01,294.3,5909.0
2020-12-17 13:15:00,294.19,294.6,294.09,294.53,15438.0,294.19,294.6,294.09,294.53,15438.0
2020-12-17 13:20:00,294.64,294.83,294.58,294.74,3182.0,294.64,294.83,294.58,294.74,3182.0
2020-12-17 13:25:00,294.79,294.82,294.58,294.78,2313.0,294.79,294.82,294.58,294.78,2313.0
2020-12-17 13:30:00,294.68,294.94,294.63,294.94,3156.0,294.68,294.94,294.63,294.94,3156.0
2020-12-17 13:35:00,294.83,294.83,294.43,294.64,7875.0,294.83,294.83,294.43,294.64,7875.0
2020-12-17 13:40:00,294.66,294.91,294.52,294.91,12339.0,294.66,294.91,294.52,294.91,12339.0
2020-12-17 13:45:00,294.94,295.61,294.94,295.61,2977.0,294.94,295.61,294.94,295.61,2977.0
2020-12-17 13:50:00,295.6,295.85,295.49,295.79,3525.0,295.6,295.85,295.49,295.79,3525.0
2020-12-17 13:55:00,295.74,296.01,295.6,296.0,4075.0,295.74,296.01,295.6,296.0,4075.0
2020-12-17 14:00:00,295.9,296.08,295.78,296.0,5157.0,295.9,296.08,295.78,296.0,5157.0
2020-12-17 14:05:00,295.95,296.27,295.94,296.26,4511.0,295.95,296.27,295.94,296.26,4511.0
2020-12-17 14:10:00,296.17,296.44,296.05,296.1,3416.0,296.17,296.44,296.05,296.1,3416.0
2020-12-17 14:15:00,296.27,296.33,296.1,296.1,2200.0,296.27,296.33,296.1,296.1,2200.0
2020-12-17 14:20:00,296.12,296.17,295.9,296.07,3433.0,296.12,296.17,295.9,296.07,3433.0
2020-12-17 14:25:00,295.93,296.26,295.93,296.11,9107.0,295.93,296.26,295.93,296.11,9107.0
2020-12-17 14:30:00,296.12,296.35,296.07,296.21,6328.0,296.12,296.35,296.07,296.21,6328.0
2020-12-17 14:35:00,296.18,296.37,295.97,296.25,10000.0,296.18,296.37,295.97,296.25,10000.0
2020-12-17 14:40:00,296.15,296.31,295.92,296.18,6449.0,296.15,296.31,295.92,296.18,6449.0
2020-12-17 14:45:00,296.19,296.28,296.03,296.22,2907.0,296.19,296.28,296.03,296.22,2907.0
2020-12-17 14:50:00,296.23,296.39,296.05,296.22,7600.0,296.23,296.39,296.05,296.22,7600.0
2020-12-17 14:55:00,296.16,296.32,296.0,296.0,6277.0,296.16,296.32,296.0,296.0,6277.0
2020-12-17 15:00:00,295.83,295.9,295.38,295.5,3792.0,295.83,295.9,295.38,295.5,3792.0
2020-12-17 15:05:00,295.37,295.61,295.33,295.61,4316.0,295.37,295.61,295.33,295.61,4316.0
2020-12-17 15:10:00,295.58,295.64,295.43,295.64,5560.0,295.58,295.64,295.43,295.64,5560.0
2020-12-17 15:15:00,295.64,296.15,295.57,296.12,6896.0,295.64,296.15,295.57,296.12,6896.0
2020-12-17 15:20:00,296.07,296.73,296.07,296.61,8374.0,296.07,296.73,296.07,296.61,8374.0
2020-12-17 15:25:00,296.62,296.74,296.38,296.38,5798.0,296.62,296.74,296.38,296.38,5798.0
2020-12-17 15:30:00,296.43,296.94,296.4,296.94,8587.0,296.43,296.94,296.4,296.94,8587.0
2020-12-17 15:35:00,296.91,297.18,296.58,296.77,16179.0,296.91,297.18,296.58,296.77,16179.0
2020-12-17 15:40:00,296.68,296.85,296.55,296.67,12736.0,296.68,296.85,296.55,296.67,12736.0
2020-12-17 15:45:00,296.58,296.8,296.25,296.37,8668.0,296.58,296.8,296.25,296.37,8668.0
2020-12-17 15:50:00,296.59,297.76,296.59,297.6,35899.0,296.59,297.76,296.59,297.6,35899.0
2020-12-17 15:55:00,297.5,297.68,297.0,297.35,45289.0,297.5,297.68,297.0,297.35,45289.0
2020-12-18 09:30:00,299.4,300.66,299.0,300.18,214725.0,299.4,300.66,299.0,300.18,214725.0
2020-12-18 09:35:00,300.45,301.66,300.42,301.19,8929.0,300.45,301.66,300.42,301.19,8929.0
2020-12-18 09:40:00,301.19,301.35,299.51,300.04,20188.0,301.19,301.35,299.51,300.04,20188.0
2020-12-18 09:45:00,300.1,300.84,299.68,300.84,18840.0,300.1,300.84,299.68,300.84,18840.0
2020-12-18 09:50:00,300.99,301.0,299.26,300.05,8669.0,300.99,301.0,299.26,300.05,8669.0
2020-12-18 09:55:00,300.15,300.54,299.9,300.35,9570.0,300.15,300.54,299.9,300.35,9570.0
2020-12-18 10:00:00,300.31,300.31,298.84,298.84,13810.0,300.31,300.31,298.84,298.84,13810.0
2020-12-18 10:05:00,299.16,299.55,298.77,299.32,16691.0,299.16,299.55,298.77,299.32,16691.0
2020-12-18 10:10:00,299.33,299.48,298.73,299.48,15672.0,299.33,299.48,298.73,299.48,15672.0
2020-12-18 10:15:00,299.5,300.3,299.19,300.3,12169.0,299.5,300.3,299.19,300.3,12169.0
2020-12-18 10:20:00,300.31,300.4,299.84,300.28,5150.0,300.31,300.4,299.84,300.28,5150.0
2020-12-18 10:25:00,300.34,301.0,300.3,300.81,6104.0,300.34,301.0,300.3,300.81,6104.0
2020-12-18 10:30:00,300.86,300.91,300.63,300.65,7248.0,300.86,300.91,300.63,300.65,7248.0
2020-12-18 10:35:00,300.75,301.28,300.7,301.27,10915.0,300.75,301.28,300.7,301.27,10915.0
2020-12-18 10:40:00,301.29,301.58,301.24,301.35,7955.0,301.29,301.58,301.24,301.35,7955.0
2020-12-18 10:45:00,301.39,301.46,301.23,301.3,6181.0,301.39,301.46,301.23,301.3,6181.0
2020-12-18 10:50:00,301.48,301.48,300.94,301.32,8126.0,301.48,301.48,300.94,301.32,8126.0
2020-12-18 10:55:00,301.42,302.25,301.42,302.21,25742.0,301.42,302.25,301.42,302.21,25742.0
2020-12-18 11:00:00,302.21,302.58,301.96,302.39,11566.0,302.21,302.58,301.96,302.39,11566.0
2020-12-18 11:05:00,302.32,302.34,301.9,301.9,6736.0,302.32,302.34,301.9,301.9,6736.0
2020-12-18 11:10:00,302.0,302.13,300.77,300.92,7280.0,302.0,302.13,300.77,300.92,7280.0
2020-12-18 11:15:00,300.94,300.94,300.52,300.71,6694.0,300.94,300.94,300.52,300.71,6694.0
2020-12-18 11:20:00,300.69,301.04,300.28,301.04,5760.0,300.69,301.04,300.28,301.04,5760.0
2020-12-18 11:25:00,301.05,301.43,300.94,301.0,5338.0,301.05,301.43,300.94,301.0,5338.0
2020-12-18 11:30:00,301.11,301.26,300.8,301.09,7635.0,301.11,301.26,300.8,301.09,7635.0
2020-12-18 11:35:00,301.09,301.42,300.99,301.34,4530.0,301.09,301.42,300.99,301.34,4530.0
2020-12-18 11:40:00,301.35,301.62,301.04,301.24,8463.0,301.35,301.62,301.04,301.24,8463.0
2020-12-18 11:45:00,301.31,301.77,301.22,301.41,6796.0,301.31,301.77,301.22,301.41,6796.0
2020-12-18 11:50:00,301.43,301.69,301.12,301.13,5984.0,301.43,301.69,301.12,301.13,5984.0
2020-12-18 11:55:00,301.17,301.27,300.91,301.05,5079.0,301.17,301.27,300.91,301.05,5079.0
2020-12-18 12:00:00,301.07,301.56,301.03,301.47,5036.0,301.07,301.56,301.03,301.47,5036.0
2020-12-18 12:05:00,301.54,301.79,301.5,301.6,9620.0,301.54,301.79,301.5,301.6,9620.0
2020-12-18 12:10:00,301.55,301.99,301.55,301.9,6932.0,301.55,301.99,301.55,301.9,6932.0
2020-12-18 12:15:00,301.9,302.03,301.8,301.95,6858.0,301.9,302.03,301.8,301.95,6858.0
2020-12-18 12:20:00,301.9,302.14,301.85,302.06,6615.0,301.9,302.14,301.85,302.06,6615.0
2020-12-18 12:25:00,302.03,302.28,301.96,302.24,2134.0,302.03,302.28,301.96,302.24,2134.0
2020-12-18 12:30:00,302.2,302.23,301.93,302.23,6655.0,302.2,302.23,301.93,302.23,6655.0
2020-12-18 12:35:00,302.18,302.41,302.05,302.41,5564.0,302.18,302.41,302.05,302.41,5564.0
2020-12-18 12:40:00,302.42,302.54,302.28,302.28,11545.0,302.42,302.54,302.28,302.28,11545.0
2020-12-18 12:45:00,302.31,302.54,302.22,302.38,6349.0,302.31,302.54,302.22,302.38,6349.0
2020-12-18 12:50:00,302.48,302.58,302.23,302.36,4579.0,302.48,302.58,302.23,302.36,4579.0
2020-12-18 12:55:00,302.35,302.59,302.31,302.49,5439.0,302.35,302.59,302.31,302.49,5439.0
2020-12-18 13:00:00,302.6,302.8,302.45,302.8,5234.0,302.6,302.8,302.45,302.8,5234.0
2020-12-18 13:05:00,302.8,303.0,302.75,302.9,6896.0,302.8,303.0,302.75,302.9,6896.0
2020-12-18 13:10:00,302.85,303.22,302.85,303.19,10873.0,302.85,303.22,302.85,303.19,10873.0
2020-12-18 13:15:00,303.2,303.24,302.84,302.87,7515.0,303.2,303.24,302.84,302.87,7515.0
2020-12-18 13:20:00,302.9,302.95,302.08,302.09,9588.0,302.9,302.95,302.08,302.09,9588.0
2020-12-18 13:25:00,302.06,302.19,301.88,302.03,10789.0,302.06,302.19,301.88,302.03,10789.0
2020-12-18 13:30:00,302.09,302.09,301.36,301.55,6979.0,302.09,302.09,301.36,301.55,6979.0
2020-12-18 13:35:00,301.55,301.55,300.91,301.06,4857.0,301.55,301.55,300.91,301.06,4857.0
2020-12-18 13:40:00,301.03,301.3,300.88,301.21,5278.0,301.03,301.3,300.88,301.21,5278.0
2020-12-18 13:45:00,301.2,301.77,301.2,301.71,8251.0,301.2,301.77,301.2,301.71,8251.0
2020-12-18 13:50:00,301.68,302.05,301.66,301.98,3488.0,301.68,302.05,301.66,301.98,3488.0
2020-12-18 13:55:00,302.04,302.33,301.93,302.32,4191.0,302.04,302.33,301.93,302.32,4191.0
2020-12-18 14:00:00,302.28,302.39,301.88,301.94,4416.0,302.28,302.39,301.88,301.94,4416.0
2020-12-18 14:05:00,302.03,302.03,301.3,301.84,7244.0,302.03,302.03,301.3,301.84,7244.0
2020-12-18 14:10:00,301.7,302.25,301.63,302.25,12055.0,301.7,302.25,301.63,302.25,12055.0
2020-12-18 14:15:00,302.37,302.52,302.09,302.37,4724.0,302.37,302.52,302.09,302.37,4724.0
2020-12-18 14:20:00,302.43,302.5,302.3,302.39,4723.0,302.43,302.5,302.3,302.39,4723.0
2020-12-18 14:25:00,302.41,302.52,302.24,302.51,6092.0,302.41,302.52,302.24,302.51,6092.0
2020-12-18 14:30:00,302.52,302.9,302.38,302.51,9169.0,302.52,302.9,302.38,302.51,9169.0
2020-12-18 14:35:00,302.6,302.9,302.47,302.47,4302.0,302.6,302.9,302.47,302.47,4302.0
2020-12-18 14:40:00,302.42,302.49,302.12,302.17,9294.0,302.42,302.49,302.12,302.17,9294.0
2020-12-18 14:45:00,302.22,302.24,300.96,301.21,15220.0,302.22,302.24,300.96,301.21,15220.0
2020-12-18 14:50:00,301.16,301.16,300.0,300.08,26311.0,301.16,301.16,300.0,300.08,26311.0
2020-12-18 14:55:00,300.06,300.25,300.0,300.24,16482.0,300.06,300.25,300.0,300.24,16482.0
2020-12-18 15:00:00,300.24,300.4,300.07,300.07,24268.0,300.24,300.4,300.07,300.07,24268.0
2020-12-18 15:05:00,300.07,300.41,299.8,300.29,22036.0,300.07,300.41,299.8,300.29,22036.0
2020-12-18 15:10:00,300.2,301.0,299.99,301.0,16135.0,300.2,301.0,299.99,301.0,16135.0
2020-12-18 15:15:00,301.0,301.44,300.91,300.92,12814.0,301.0,301.44,300.91,300.92,12814.0
2020-12-18 15:20:00,300.85,301.21,300.6,300.63,21338.0,300.85,301.21,300.6,300.63,21338.0
2020-12-18 15:25:00,300.63,301.62,300.62,301.62,5934.0,300.63,301.62,300.62,301.62,5934.0
2020-12-18 15:30:00,301.5,302.2,301.5,302.09,9274.0,301.5,302.2,301.5,302.09,9274.0
2020-12-18 15:35:00,302.1,302.1,300.84,300.84,10638.0,302.1,302.1,300.84,300.84,10638.0
2020-12-18 15:40:00,300.83,301.6,300.82,301.32,12654.0,300.83,301.6,300.82,301.32,12654.0
2020-12-18 15:45:00,301.37,301.81,300.83,301.08,13807.0,301.37,301.81,300.83,301.08,13807.0
2020-12-18 15:50:00,301.06,304.2,300.33,304.11,73588.0,301.06,304.2,300.33,304.11,73588.0
2020-12-18 15:55:00,304.19,305.95,303.73,305.26,153729.0,304.19,305.95,303.73,305.26,153729.0
2020-12-21 09:30:00,302.84,303.99,300.87,301.22,44079.0,302.84,303.99,300.87,301.22,44079.0
2020-12-21 09:35:00,300.96,301.44,299.77,299.9,18192.0,300.96,301.44,299.77,299.9,18192.0
2020-12-21 09:40:00,299.9,300.47,297.61,297.97,61410.0,299.9,300.47,297.61,297.97,61410.0
2020-12-21 09:45:00,297.99,299.0,297.53,298.72,15232.0,297.99,299.0,297.53,298.72,15232.0
2020-12-21 09:50:00,298.85,300.0,298.85,299.88,26462.0,298.85,300.0,298.85,299.88,26462.0
2020-12-21 09:55:00,299.85,301.41,299.17,299.41,16655.0,299.85,301.41,299.17,299.41,16655.0
2020-12-21 10:00:00,299.23,300.89,298.21,298.84,9554.0,299.23,300.89,298.21,298.84,9554.0
2020-12-21 10:05:00,298.94,299.89,297.64,299.25,11103.0,298.94,299.89,297.64,299.25,11103.0
2020-12-21 10:10:00,298.78,299.48,297.56,298.18,10303.0,298.78,299.48,297.56,298.18,10303.0
2020-12-21 10:15:00,298.19,299.09,297.15,297.61,13839.0,298.19,299.09,297.15,297.61,13839.0
2020-12-21 10:20:00,297.79,298.69,297.67,298.66,10840.0,297.79,298.69,297.67,298.66,10840.0
2020-12-21 10:25:00,298.6,298.67,297.37,298.41,12386.0,298.6,298.67,297.37,298.41,12386.0
2020-12-21 10:30:00,298.25,298.33,297.31,298.12,10822.0,298.25,298.33,297.31,298.12,10822.0
2020-12-21 10:35:00,297.9,298.45,297.17,297.5,16165.0,297.9,298.45,297.17,297.5,16165.0
2020-12-21 10:40:00,297.5,297.76,296.95,297.55,9676.0,297.5,297.76,296.95,297.55,9676.0
2020-12-21 10:45:00,297.34,297.88,296.81,297.06,12836.0,297.34,297.88,296.81,297.06,12836.0
2020-12-21 10:50:00,297.39,297.8,296.7,297.27,9380.0,297.39,297.8,296.7,297.27,9380.0
2020-12-21 10:55:00,297.35,298.4,297.2,298.16,8045.0,297.35,298.4,297.2,298.16,8045.0
2020-12-21 11:00:00,298.18,299.14,297.9,298.9,7349.0,298.18,299.14,297.9,298.9,7349.0
2020-12-21 11:05:00,298.89,298.98,297.71,298.18,9145.0,298.89,298.98,297.71,298.18,9145.0
2020-12-21 11:10:00,298.36,298.55,297.84,298.45,14990.0,298.36,298.55,297.84,298.45,14990.0
2020-12-21 11:15:00,298.46,298.77,298.07,298.77,9417.0,298.46,298.77,298.07,298.77,9417.0
2020-12-21 11:20:00,298.76,299.32,298.49,299.3,7297.0,298.76,299.32,298.49,299.3,7297.0
2020-12-21 11:25:00,299.32,299.98,299.17,299.98,6017.0,299.32,299.98,299.17,299.98,6017.0
2020-12-21 11:30:00,299.98,301.44,299.97,301.44,10895.0,299.98,301.44,299.97,301.44,10895.0
2020-12-21 11:35:00,301.48,302.06,301.26,301.99,6761.0,301.48,302.06,301.26,301.99,6761.0
2020-12-21 11:40:00,301.89,302.1,300.94,301.48,6044.0,301.89,302.1,300.94,301.48,6044.0
2020-12-21 11:45:00,301.41,301.56,301.23,301.25,2900.0,301.41,301.56,301.23,301.25,2900.0
2020-12-21 11:50:00,301.11,301.52,301.05,301.52,6084.0,301.11,301.52,301.05,301.52,6084.0
2020-12-21 11:55:00,301.62,302.08,301.44,301.99,9702.0,301.62,302.08,301.44,301.99,9702.0
2020-12-21 12:00:00,301.99,302.35,301.91,302.2,7103.0,301.99,302.35,301.91,302.2,7103.0
2020-12-21 12:05:00,302.13,302.16,301.49,301.49,5055.0,302.13,302.16,301.49,301.49,5055.0
2020-12-21 12:10:00,301.56,302.18,301.56,301.81,3611.0,301.56,302.18,301.56,301.81,3611.0
2020-12-21 12:15:00,302.23,302.23,301.19,301.19,4047.0,302.23,302.23,301.19,301.19,4047.0
2020-12-21 12:20:00,301.25,302.08,301.22,302.08,11193.0,301.25,302.08,301.22,302.08,11193.0
2020-12-21 12:25:00,302.28,302.71,302.28,302.5,3922.0,302.28,302.71,302.28,302.5,3922.0
2020-12-21 12:30:00,302.47,302.68,302.41,302.41,2669.0,302.47,302.68,302.41,302.41,2669.0
2020-12-21 12:35:00,302.4,302.72,302.28,302.39,3554.0,302.4,302.72,302.28,302.39,3554.0
2020-12-21 12:40:00,302.33,303.03,302.33,302.94,5365.0,302.33,303.03,302.33,302.94,5365.0
2020-12-21 12:45:00,303.03,303.04,302.36,302.69,3577.0,303.03,303.04,302.36,302.69,3577.0
2020-12-21 12:50:00,302.67,303.55,302.61,303.32,7149.0,302.67,303.55,302.61,303.32,7149.0
2020-12-21 12:55:00,303.12,303.33,303.01,303.33,2649.0,303.12,303.33,303.01,303.33,2649.0
2020-12-21 13:00:00,303.34,303.38,303.12,303.25,1530.0,303.34,303.38,303.12,303.25,1530.0
2020-12-21 13:05:00,303.19,303.32,302.89,303.12,3328.0,303.19,303.32,302.89,303.12,3328.0
2020-12-21 13:10:00,303.08,303.56,303.08,303.53,800.0,303.08,303.56,303.08,303.53,800.0
2020-12-21 13:15:00,303.58,303.58,303.13,303.45,1976.0,303.58,303.58,303.13,303.45,1976.0
2020-12-21 13:20:00,303.34,303.34,303.18,303.34,1655.0,303.34,303.34,303.18,303.34,1655.0
2020-12-21 13:25:00,303.36,303.57,303.13,303.57,5832.0,303.36,303.57,303.13,303.57,5832.0
2020-12-21 13:30:00,303.49,303.54,303.22,303.39,5490.0,303.49,303.54,303.22,303.39,5490.0
2020-12-21 13:35:00,303.45,303.45,302.67,302.93,2933.0,303.45,303.45,302.67,302.93,2933.0
2020-12-21 13:40:00,303.05,303.12,302.82,303.07,4639.0,303.05,303.12,302.82,303.07,4639.0
2020-12-21 13:45:00,302.95,303.08,302.6,302.86,5648.0,302.95,303.08,302.6,302.86,5648.0
2020-12-21 13:50:00,302.96,303.41,302.88,303.26,3288.0,302.96,303.41,302.88,303.26,3288.0
2020-12-21 13:55:00,303.26,303.37,303.0,303.18,4692.0,303.26,303.37,303.0,303.18,4692.0
2020-12-21 14:00:00,303.08,303.38,302.9,303.06,4719.0,303.08,303.38,302.9,303.06,4719.0
2020-12-21 14:05:00,303.13,303.15,302.88,303.11,3514.0,303.13,303.15,302.88,303.11,3514.0
2020-12-21 14:10:00,303.14,303.31,302.95,303.31,2873.0,303.14,303.31,302.95,303.31,2873.0
2020-12-21 14:15:00,303.24,303.34,302.81,302.81,4613.0,303.24,303.34,302.81,302.81,4613.0
2020-12-21 14:20:00,302.75,302.75,302.2,302.33,4454.0,302.75,302.75,302.2,302.33,4454.0
2020-12-21 14:25:00,302.38,302.41,302.09,302.2,4892.0,302.38,302.41,302.09,302.2,4892.0
2020-12-21 14:30:00,302.13,302.59,302.03,302.59,11429.0,302.13,302.59,302.03,302.59,11429.0
2020-12-21 14:35:00,302.64,303.05,302.46,302.61,4102.0,302.64,303.05,302.46,302.61,4102.0
2020-12-21 14:40:00,302.54,302.65,302.16,302.43,3967.0,302.54,302.65,302.16,302.43,3967.0
2020-12-21 14:45:00,302.45,302.45,301.94,301.94,3696.0,302.45,302.45,301.94,301.94,3696.0
2020-12-21 14:50:00,301.9,302.06,301.6,301.85,4072.0,301.9,302.06,301.6,301.85,4072.0
2020-12-21 14:55:00,301.8,302.04,301.51,301.51,4733.0,301.8,302.04,301.51,301.51,4733.0
2020-12-21 15:00:00,301.54,302.0,301.54,301.59,5930.0,301.54,302.0,301.54,301.59,5930.0
2020-12-21 15:05:00,301.63,301.7,301.11,301.19,3171.0,301.63,301.7,301.11,301.19,3171.0
2020-12-21 15:10:00,301.05,301.47,300.72,301.45,5935.0,301.05,301.47,300.72,301.45,5935.0
2020-12-21 15:15:00,301.38,301.53,301.27,301.32,5771.0,301.38,301.53,301.27,301.32,5771.0
2020-12-21 15:20:00,301.38,301.54,301.1,301.27,4208.0,301.38,301.54,301.1,301.27,4208.0
2020-12-21 15:25:00,301.34,301.34,300.85,300.86,3907.0,301.34,301.34,300.85,300.86,3907.0
2020-12-21 15:30:00,300.8,300.8,300.01,300.16,8615.0,300.8,300.8,300.01,300.16,8615.0
2020-12-21 15:35:00,300.15,300.28,299.48,300.01,14916.0,300.15,300.28,299.48,300.01,14916.0
2020-12-21 15:40:00,300.0,300.14,299.47,299.81,11700.0,300.0,300.14,299.47,299.81,11700.0
2020-12-21 15:45:00,300.0,300.1,299.74,299.93,7931.0,300.0,300.1,299.74,299.93,7931.0
2020-12-21 15:50:00,299.85,300.51,299.42,300.03,35465.0,299.85,300.51,299.42,300.03,35465.0
2020-12-21 15:55:00,300.12,301.15,300.06,300.99,42987.0,300.12,301.15,300.06,300.99,42987.0
2020-12-22 09:30:00,301.59,303.32,300.39,300.39,16996.0,301.59,303.32,300.39,300.39,16996.0
2020-12-22 09:35:00,300.78,302.25,300.68,302.06,11627.0,300.78,302.25,300.68,302.06,11627.0
2020-12-22 09:40:00,302.27,303.0,302.11,302.11,4030.0,302.27,303.0,302.11,302.11,4030.0
2020-12-22 09:45:00,302.07,302.67,301.8,302.18,23689.0,302.07,302.67,301.8,302.18,23689.0
2020-12-22 09:50:00,302.56,302.77,301.85,302.63,9112.0,302.56,302.77,301.85,302.63,9112.0
2020-12-22 09:55:00,302.89,303.36,301.54,301.58,38028.0,302.89,303.36,301.54,301.58,38028.0
2020-12-22 10:00:00,301.48,301.77,300.81,301.16,10843.0,301.48,301.77,300.81,301.16,10843.0
2020-12-22 10:05:00,301.35,301.59,301.03,301.59,2816.0,301.35,301.59,301.03,301.59,2816.0
2020-12-22 10:10:00,301.37,301.69,300.0,300.39,9889.0,301.37,301.69,300.0,300.39,9889.0
2020-12-22 10:15:00,300.23,301.06,300.12,301.05,8182.0,300.23,301.06,300.12,301.05,8182.0
2020-12-22 10:20:00,301.0,301.91,301.0,301.67,12910.0,301.0,301.91,301.0,301.67,12910.0
2020-12-22 10:25:00,301.66,302.51,301.5,302.35,16467.0,301.66,302.51,301.5,302.35,16467.0
2020-12-22 10:30:00,302.25,303.06,302.0,303.0,23877.0,302.25,303.06,302.0,303.0,23877.0
2020-12-22 10:35:00,302.97,303.27,302.79,303.14,15801.0,302.97,303.27,302.79,303.14,15801.0
2020-12-22 10:40:00,303.06,303.3,302.78,302.88,22495.0,303.06,303.3,302.78,302.88,22495.0
2020-12-22 10:45:00,303.0,303.0,302.15,302.34,5930.0,303.0,303.0,302.15,302.34,5930.0
2020-12-22 10:50:00,302.03,302.68,302.03,302.68,1535.0,302.03,302.68,302.03,302.68,1535.0
2020-12-22 10:55:00,302.76,303.18,302.34,303.18,3445.0,302.76,303.18,302.34,303.18,3445.0
2020-12-22 11:00:00,303.0,303.0,301.96,302.31,2306.0,303.0,303.0,301.96,302.31,2306.0
2020-12-22 11:05:00,302.49,303.3,302.48,303.08,4300.0,302.49,303.3,302.48,303.08,4300.0
2020-12-22 11:10:00,303.42,303.67,303.0,303.04,5462.0,303.42,303.67,303.0,303.04,5462.0
2020-12-22 11:15:00,303.33,303.73,303.31,303.5,1637.0,303.33,303.73,303.31,303.5,1637.0
2020-12-22 11:20:00,303.56,304.0,303.02,303.02,4321.0,303.56,304.0,303.02,303.02,4321.0
2020-12-22 11:25:00,302.9,302.91,302.71,302.71,1096.0,302.9,302.91,302.71,302.71,1096.0
2020-12-22 11:30:00,302.77,302.77,301.35,301.35,6090.0,302.77,302.77,301.35,301.35,6090.0
2020-12-22 11:35:00,301.11,301.24,300.53,301.24,2758.0,301.11,301.24,300.53,301.24,2758.0
2020-12-22 11:40:00,301.21,301.27,300.0,300.58,3240.0,301.21,301.27,300.0,300.58,3240.0
2020-12-22 11:45:00,300.51,301.06,300.27,301.01,1943.0,300.51,301.06,300.27,301.01,1943.0
2020-12-22 11:50:00,300.8,301.2,300.49,301.2,5443.0,300.8,301.2,300.49,301.2,5443.0
2020-12-22 11:55:00,301.17,301.5,300.88,301.5,4469.0,301.17,301.5,300.88,301.5,4469.0
2020-12-22 12:00:00,301.52,301.86,301.27,301.29,4818.0,301.52,301.86,301.27,301.29,4818.0
2020-12-22 12:05:00,301.44,301.44,300.95,301.08,2011.0,301.44,301.44,300.95,301.08,2011.0
2020-12-22 12:10:00,300.86,301.68,300.86,301.68,1345.0,300.86,301.68,300.86,301.68,1345.0
2020-12-22 12:15:00,301.7,301.81,301.41,301.47,2716.0,301.7,301.81,301.41,301.47,2716.0
2020-12-22 12:20:00,301.43,301.69,301.43,301.65,2583.0,301.43,301.69,301.43,301.65,2583.0
2020-12-22 12:25:00,301.87,301.87,301.48,301.64,1200.0,301.87,301.87,301.48,301.64,1200.0
2020-12-22 12:30:00,301.65,302.0,301.53,301.98,2036.0,301.65,302.0,301.53,301.98,2036.0
2020-12-22 12:35:00,301.9,302.26,301.82,302.13,3406.0,301.9,302.26,301.82,302.13,3406.0
2020-12-22 12:40:00,302.08,302.38,301.97,302.38,1920.0,302.08,302.38,301.97,302.38,1920.0
2020-12-22 12:45:00,302.65,302.77,302.37,302.62,1673.0,302.65,302.77,302.37,302.62,1673.0
2020-12-22 12:50:00,302.74,302.83,302.61,302.7,10223.0,302.74,302.83,302.61,302.7,10223.0
2020-12-22 12:55:00,303.04,303.41,302.79,303.14,3551.0,303.04,303.41,302.79,303.14,3551.0
2020-12-22 13:00:00,303.17,303.29,302.8,302.87,4815.0,303.17,303.29,302.8,302.87,4815.0
2020-12-22 13:05:00,303.04,303.1,302.74,302.76,4977.0,303.04,303.1,302.74,302.76,4977.0
2020-12-22 13:10:00,302.86,302.93,302.44,302.92,3678.0,302.86,302.93,302.44,302.92,3678.0
2020-12-22 13:15:00,302.79,303.59,302.7,303.12,5096.0,302.79,303.59,302.7,303.12,5096.0
2020-12-22 13:20:00,303.18,303.52,303.18,303.52,913.0,303.18,303.52,303.18,303.52,913.0
2020-12-22 13:25:00,303.51,303.6,303.26,303.6,700.0,303.51,303.6,303.26,303.6,700.0
2020-12-22 13:30:00,303.38,303.86,303.38,303.55,4310.0,303.38,303.86,303.38,303.55,4310.0
2020-12-22 13:35:00,303.55,304.0,303.54,303.78,5061.0,303.55,304.0,303.54,303.78,5061.0
2020-12-22 13:40:00,303.88,303.88,303.36,303.49,3719.0,303.88,303.88,303.36,303.49,3719.0
2020-12-22 13:45:00,303.51,303.57,302.92,302.92,2124.0,303.51,303.57,302.92,302.92,2124.0
2020-12-22 13:50:00,303.18,303.52,302.76,303.1,6933.0,303.18,303.52,302.76,303.1,6933.0
2020-12-22 13:55:00,303.1,303.12,302.81,302.87,1914.0,303.1,303.12,302.81,302.87,1914.0
2020-12-22 14:00:00,303.0,303.24,303.0,303.23,1700.0,303.0,303.24,303.0,303.23,1700.0
2020-12-22 14:05:00,303.24,303.32,303.1,303.25,1000.0,303.24,303.32,303.1,303.25,1000.0
2020-12-22 14:10:00,303.26,303.62,303.24,303.62,3092.0,303.26,303.62,303.24,303.62,3092.0
2020-12-22 14:15:00,303.42,303.62,303.27,303.42,2069.0,303.42,303.62,303.27,303.42,2069.0
2020-12-22 14:20:00,303.55,303.65,303.19,303.38,2453.0,303.55,303.65,303.19,303.38,2453.0
2020-12-22 14:25:00,303.3,303.96,303.29,303.88,5365.0,303.3,303.96,303.29,303.88,5365.0
2020-12-22 14:30:00,303.74,304.01,303.55,303.81,3119.0,303.74,304.01,303.55,303.81,3119.0
2020-12-22 14:35:00,303.89,304.0,303.05,303.31,3592.0,303.89,304.0,303.05,303.31,3592.0
2020-12-22 14:40:00,303.28,303.34,303.2,303.27,1040.0,303.28,303.34,303.2,303.27,1040.0
2020-12-22 14:45:00,303.5,303.66,303.41,303.66,1807.0,303.5,303.66,303.41,303.66,1807.0
2020-12-22 14:50:00,303.66,303.87,303.18,303.21,4405.0,303.66,303.87,303.18,303.21,4405.0
2020-12-22 14:55:00,303.26,303.49,303.26,303.33,2730.0,303.26,303.49,303.26,303.33,2730.0
2020-12-22 15:00:00,303.38,303.69,303.28,303.67,3966.0,303.38,303.69,303.28,303.67,3966.0
2020-12-22 15:05:00,303.6,303.82,303.43,303.45,2147.0,303.6,303.82,303.43,303.45,2147.0
2020-12-22 15:10:00,303.53,304.1,303.36,304.1,8276.0,303.53,304.1,303.36,304.1,8276.0
2020-12-22 15:15:00,304.1,304.3,304.1,304.22,1692.0,304.1,304.3,304.1,304.22,1692.0
2020-12-22 15:20:00,304.18,304.18,303.88,304.1,2871.0,304.18,304.18,303.88,304.1,2871.0
2020-12-22 15:25:00,304.1,304.18,303.93,303.98,1460.0,304.1,304.18,303.93,303.98,1460.0
2020-12-22 15:30:00,303.9,304.02,303.4,303.4,4505.0,303.9,304.02,303.4,303.4,4505.0
2020-12-22 15:35:00,303.3,303.38,303.06,303.19,3745.0,303.3,303.38,303.06,303.19,3745.0
2020-12-22 15:40:00,303.16,303.42,302.98,303.33,2984.0,303.16,303.42,302.98,303.33,2984.0
2020-12-22 15:45:00,303.29,303.66,303.14,303.36,5304.0,303.29,303.66,303.14,303.36,5304.0
2020-12-22 15:50:00,303.33,303.85,303.21,303.45,13688.0,303.33,303.85,303.21,303.45,13688.0
2020-12-22 15:55:00,303.61,304.12,303.55,303.69,27585.0,303.61,304.12,303.55,303.69,27585.0
2020-12-23 09:30:00,306.27,306.92,305.0,306.4,35004.0,306.27,306.92,305.0,306.4,35004.0
2020-12-23 09:35:00,306.36,307.22,303.99,304.18,7200.0,306.36,307.22,303.99,304.18,7200.0
2020-12-23 09:40:00,304.72,304.72,302.93,302.93,3809.0,304.72,304.72,302.93,302.93,3809.0
2020-12-23 09:45:00,302.45,302.5,301.34,301.35,11009.0,302.45,302.5,301.34,301.35,11009.0
2020-12-23 09:50:00,301.44,302.41,301.4,301.41,4281.0,301.44,302.41,301.4,301.41,4281.0
2020-12-23 09:55:00,301.4,301.96,300.96,301.75,3201.0,301.4,301.96,300.96,301.75,3201.0
2020-12-23 10:00:00,302.04,302.22,301.08,301.4,4642.0,302.04,302.22,301.08,301.4,4642.0
2020-12-23 10:05:00,301.06,301.35,300.72,300.72,3998.0,301.06,301.35,300.72,300.72,3998.0
2020-12-23 10:10:00,300.98,301.57,300.81,300.81,3628.0,300.98,301.57,300.81,300.81,3628.0
2020-12-23 10:15:00,300.7,300.73,300.07,300.19,4041.0,300.7,300.73,300.07,300.19,4041.0
2020-12-23 10:20:00,300.34,300.78,300.07,300.63,2550.0,300.34,300.78,300.07,300.63,2550.0
2020-12-23 10:25:00,300.59,301.11,300.39,300.4,2503.0,300.59,301.11,300.39,300.4,2503.0
2020-12-23 10:30:00,300.52,301.44,300.51,301.13,4336.0,300.52,301.44,300.51,301.13,4336.0
2020-12-23 10:35:00,301.39,301.47,301.04,301.2,3989.0,301.39,301.47,301.04,301.2,3989.0
2020-12-23 10:40:00,301.05,301.32,300.85,301.26,4194.0,301.05,301.32,300.85,301.26,4194.0
2020-12-23 10:45:00,301.37,301.85,301.37,301.49,3522.0,301.37,301.85,301.37,301.49,3522.0
2020-12-23 10:50:00,301.29,302.22,301.28,302.03,3791.0,301.29,302.22,301.28,302.03,3791.0
2020-12-23 10:55:00,301.88,302.84,301.88,302.79,3852.0,301.88,302.84,301.88,302.79,3852.0
2020-12-23 11:00:00,302.58,302.98,302.31,302.84,2209.0,302.58,302.98,302.31,302.84,2209.0
2020-12-23 11:05:00,302.96,302.96,302.3,302.49,2436.0,302.96,302.96,302.3,302.49,2436.0
2020-12-23 11:10:00,302.09,302.09,301.28,301.4,1875.0,302.09,302.09,301.28,301.4,1875.0
2020-12-23 11:15:00,301.4,301.77,301.29,301.34,1948.0,301.4,301.77,301.29,301.34,1948.0
2020-12-23 11:20:00,301.48,301.97,301.48,301.97,7254.0,301.48,301.97,301.48,301.97,7254.0
2020-12-23 11:25:00,302.12,302.63,301.97,302.33,4998.0,302.12,302.63,301.97,302.33,4998.0
2020-12-23 11:30:00,302.33,302.68,302.14,302.32,2975.0,302.33,302.68,302.14,302.32,2975.0
2020-12-23 11:35:00,302.39,302.74,302.33,302.55,2332.0,302.39,302.74,302.33,302.55,2332.0
2020-12-23 11:40:00,302.5,302.51,302.25,302.25,2064.0,302.5,302.51,302.25,302.25,2064.0
2020-12-23 11:45:00,302.29,302.31,301.89,302.09,3766.0,302.29,302.31,301.89,302.09,3766.0
2020-12-23 11:50:00,302.05,302.18,301.89,302.14,1200.0,302.05,302.18,301.89,302.14,1200.0
2020-12-23 11:55:00,302.05,302.4,301.82,302.36,1221.0,302.05,302.4,301.82,302.36,1221.0
2020-12-23 12:00:00,302.27,302.49,302.26,302.37,1333.0,302.27,302.49,302.26,302.37,1333.0
2020-12-23 12:05:00,302.33,302.44,301.93,302.26,1524.0,302.33,302.44,301.93,302.26,1524.0
2020-12-23 12:10:00,302.28,302.79,302.11,302.62,1322.0,302.28,302.79,302.11,302.62,1322.0
2020-12-23 12:15:00,302.57,302.71,302.41,302.63,2000.0,302.57,302.71,302.41,302.63,2000.0
2020-12-23 12:20:00,302.79,303.08,302.79,303.08,1097.0,302.79,303.08,302.79,303.08,1097.0
2020-12-23 12:25:00,302.97,302.97,302.64,302.78,1400.0,302.97,302.97,302.64,302.78,1400.0
2020-12-23 12:30:00,302.87,303.13,302.87,303.0,1385.0,302.87,303.13,302.87,303.0,1385.0
2020-12-23 12:35:00,302.93,303.04,302.79,302.83,900.0,302.93,303.04,302.79,302.83,900.0
2020-12-23 12:40:00,302.84,302.96,302.73,302.91,1850.0,302.84,302.96,302.73,302.91,1850.0
2020-12-23 12:45:00,302.83,302.83,302.49,302.49,1607.0,302.83,302.83,302.49,302.49,1607.0
2020-12-23 12:50:00,302.5,302.5,302.22,302.29,2272.0,302.5,302.5,302.22,302.29,2272.0
2020-12-23 12:55:00,302.31,302.5,302.14,302.5,3474.0,302.31,302.5,302.14,302.5,3474.0
2020-12-23 13:00:00,302.57,302.57,302.17,302.24,1928.0,302.57,302.57,302.17,302.24,1928.0
2020-12-23 13:05:00,302.12,302.5,302.11,302.41,4329.0,302.12,302.5,302.11,302.41,4329.0
2020-12-23 13:10:00,302.54,302.54,302.29,302.36,1100.0,302.54,302.54,302.29,302.36,1100.0
2020-12-23 13:15:00,302.34,302.34,302.1,302.1,2144.0,302.34,302.34,302.1,302.1,2144.0
2020-12-23 13:20:00,302.11,302.18,302.04,302.1,2488.0,302.11,302.18,302.04,302.1,2488.0
2020-12-23 13:25:00,302.01,302.3,302.01,302.3,2821.0,302.01,302.3,302.01,302.3,2821.0
2020-12-23 13:30:00,302.34,302.63,302.34,302.42,1766.0,302.34,302.63,302.34,302.42,1766.0
2020-12-23 13:35:00,302.4,302.8,302.23,302.74,5566.0,302.4,302.8,302.23,302.74,5566.0
2020-12-23 13:40:00,302.57,302.84,302.57,302.65,2107.0,302.57,302.84,302.57,302.65,2107.0
2020-12-23 13:45:00,302.63,302.9,302.56,302.9,1097.0,302.63,302.9,302.56,302.9,1097.0
2020-12-23 13:50:00,303.01,303.01,302.5,302.67,2700.0,303.01,303.01,302.5,302.67,2700.0
2020-12-23 13:55:00,302.66,302.66,302.41,302.41,1605.0,302.66,302.66,302.41,302.41,1605.0
2020-12-23 14:00:00,302.42,302.42,302.08,302.18,2001.0,302.42,302.42,302.08,302.18,2001.0
2020-12-23 14:05:00,302.21,302.27,301.89,301.99,1108.0,302.21,302.27,301.89,301.99,1108.0
2020-12-23 14:10:00,302.05,302.11,301.78,301.78,2355.0,302.05,302.11,301.78,301.78,2355.0
2020-12-23 14:15:00,301.67,301.67,301.38,301.52,2331.0,301.67,301.67,301.38,301.52,2331.0
2020-12-23 14:20:00,301.54,301.77,301.54,301.77,2724.0,301.54,301.77,301.54,301.77,2724.0
2020-12-23 14:25:00,301.49,301.82,301.43,301.72,2500.0,301.49,301.82,301.43,301.72,2500.0
2020-12-23 14:30:00,301.77,301.88,301.6,301.84,11917.0,301.77,301.88,301.6,301.84,11917.0
2020-12-23 14:35:00,301.81,302.2,301.69,301.76,11170.0,301.81,302.2,301.69,301.76,11170.0
2020-12-23 14:40:00,301.77,301.77,301.45,301.45,1819.0,301.77,301.77,301.45,301.45,1819.0
2020-12-23 14:45:00,301.5,301.73,301.4,301.63,1698.0,301.5,301.73,301.4,301.63,1698.0
2020-12-23 14:50:00,301.72,301.72,301.48,301.61,1600.0,301.72,301.72,301.48,301.61,1600.0
2020-12-23 14:55:00,301.5,301.62,301.41,301.51,1906.0,301.5,301.62,301.41,301.51,1906.0
2020-12-23 15:00:00,301.43,301.56,301.25,301.34,2541.0,301.43,301.56,301.25,301.34,2541.0
2020-12-23 15:05:00,301.37,301.53,301.36,301.53,2000.0,301.37,301.53,301.36,301.53,2000.0
2020-12-23 15:10:00,301.53,301.78,301.52,301.7,4557.0,301.53,301.78,301.52,301.7,4557.0
2020-12-23 15:15:00,301.72,301.81,301.57,301.73,1700.0,301.72,301.81,301.57,301.73,1700.0
2020-12-23 15:20:00,301.64,301.67,301.4,301.49,3010.0,301.64,301.67,301.4,301.49,3010.0
2020-12-23 15:25:00,301.33,301.48,301.05,301.21,3724.0,301.33,301.48,301.05,301.21,3724.0
2020-12-23 15:30:00,301.29,301.56,301.29,301.48,2641.0,301.29,301.56,301.29,301.48,2641.0
2020-12-23 15:35:00,301.44,301.49,301.2,301.26,3260.0,301.44,301.49,301.2,301.26,3260.0
2020-12-23 15:40:00,301.24,301.29,301.03,301.26,4258.0,301.24,301.29,301.03,301.26,4258.0
2020-12-23 15:45:00,301.16,301.38,301.05,301.14,5532.0,301.16,301.38,301.05,301.14,5532.0
2020-12-23 15:50:00,301.05,301.08,300.34,300.34,12415.0,301.05,301.08,300.34,300.34,12415.0
2020-12-23 15:55:00,300.49,300.93,300.01,300.29,19966.0,300.49,300.93,300.01,300.29,19966.0
2020-12-24 09:30:00,300.4,302.68,300.4,302.21,9696.0,300.4,302.68,300.4,302.21,9696.0
2020-12-24 09:35:00,302.61,302.76,301.48,301.48,8312.0,302.61,302.76,301.48,301.48,8312.0
2020-12-24 09:40:00,301.27,301.75,300.61,301.05,8040.0,301.27,301.75,300.61,301.05,8040.0
2020-12-24 09:45:00,301.33,301.33,300.5,301.08,19165.0,301.33,301.33,300.5,301.08,19165.0
2020-12-24 09:50:00,301.2,301.85,301.16,301.57,9531.0,301.2,301.85,301.16,301.57,9531.0
2020-12-24 09:55:00,301.57,301.64,301.08,301.63,3528.0,301.57,301.64,301.08,301.63,3528.0
2020-12-24 10:00:00,301.7,301.7,300.5,300.58,2731.0,301.7,301.7,300.5,300.58,2731.0
2020-12-24 10:05:00,300.59,301.14,300.31,300.88,4295.0,300.59,301.14,300.31,300.88,4295.0
2020-12-24 10:10:00,300.97,301.01,300.7,300.7,1919.0,300.97,301.01,300.7,300.7,1919.0
2020-12-24 10:15:00,300.45,300.45,300.07,300.11,1400.0,300.45,300.45,300.07,300.11,1400.0
2020-12-24 10:20:00,300.31,300.37,299.74,300.37,6103.0,300.31,300.37,299.74,300.37,6103.0
2020-12-24 10:25:00,300.41,300.88,300.15,300.15,1991.0,300.41,300.88,300.15,300.15,1991.0
2020-12-24 10:30:00,300.1,300.33,299.96,299.96,5500.0,300.1,300.33,299.96,299.96,5500.0
2020-12-24 10:35:00,299.91,300.38,299.9,300.03,5893.0,299.91,300.38,299.9,300.03,5893.0
2020-12-24 10:40:00,299.99,300.07,299.72,300.06,2855.0,299.99,300.07,299.72,300.06,2855.0
2020-12-24 10:45:00,300.04,300.08,299.78,300.07,2700.0,300.04,300.08,299.78,300.07,2700.0
2020-12-24 10:50:00,300.1,300.1,299.56,299.61,2769.0,300.1,300.1,299.56,299.61,2769.0
2020-12-24 10:55:00,299.62,299.66,298.9,298.9,3439.0,299.62,299.66,298.9,298.9,3439.0
2020-12-24 11:00:00,298.89,299.86,298.76,299.82,4446.0,298.89,299.86,298.76,299.82,4446.0
2020-12-24 11:05:00,299.86,299.86,299.23,299.63,2238.0,299.86,299.86,299.23,299.63,2238.0
2020-12-24 11:10:00,299.62,299.73,299.43,299.52,1600.0,299.62,299.73,299.43,299.52,1600.0
2020-12-24 11:15:00,299.52,299.63,299.37,299.44,3100.0,299.52,299.63,299.37,299.44,3100.0
2020-12-24 11:20:00,299.47,299.53,299.08,299.08,900.0,299.47,299.53,299.08,299.08,900.0
2020-12-24 11:25:00,299.17,299.43,299.05,299.16,2829.0,299.17,299.43,299.05,299.16,2829.0
2020-12-24 11:30:00,299.17,299.81,299.12,299.81,2994.0,299.17,299.81,299.12,299.81,2994.0
2020-12-24 11:35:00,299.86,299.99,299.72,299.81,2162.0,299.86,299.99,299.72,299.81,2162.0
2020-12-24 11:40:00,299.83,300.06,299.8,299.82,1000.0,299.83,300.06,299.8,299.82,1000.0
2020-12-24 11:45:00,299.83,299.83,299.38,299.38,600.0,299.83,299.83,299.38,299.38,600.0
2020-12-24 11:50:00,299.38,299.54,299.11,299.54,3664.0,299.38,299.54,299.11,299.54,3664.0
2020-12-24 11:55:00,299.69,300.26,299.68,300.26,1900.0,299.69,300.26,299.68,300.26,1900.0
2020-12-24 12:00:00,300.1,300.12,299.52,299.54,3417.0,300.1,300.12,299.52,299.54,3417.0
2020-12-24 12:05:00,299.53,300.19,299.5,300.19,2797.0,299.53,300.19,299.5,300.19,2797.0
2020-12-24 12:10:00,300.35,300.79,300.21,300.79,1554.0,300.35,300.79,300.21,300.79,1554.0
2020-12-24 12:15:00,300.85,300.85,300.53,300.54,1288.0,300.85,300.85,300.53,300.54,1288.0
2020-12-24 12:20:00,300.61,300.74,300.31,300.39,1902.0,300.61,300.74,300.31,300.39,1902.0
2020-12-24 12:25:00,300.58,300.76,300.38,300.76,4445.0,300.58,300.76,300.38,300.76,4445.0
2020-12-24 12:30:00,300.67,300.71,300.53,300.71,1880.0,300.67,300.71,300.53,300.71,1880.0
2020-12-24 12:35:00,300.51,300.66,300.36,300.46,1784.0,300.51,300.66,300.36,300.46,1784.0
2020-12-24 12:40:00,300.41,300.75,300.4,300.52,2821.0,300.41,300.75,300.4,300.52,2821.0
2020-12-24 12:45:00,300.47,301.02,300.46,301.02,3500.0,300.47,301.02,300.46,301.02,3500.0
2020-12-24 12:50:00,301.19,301.72,300.58,300.73,6977.0,301.19,301.72,300.58,300.73,6977.0
2020-12-24 12:55:00,300.74,301.48,300.58,301.46,20671.0,300.74,301.48,300.58,301.46,20671.0
2020-12-28 09:30:00,304.25,305.44,302.58,303.0,13897.0,304.25,305.44,302.58,303.0,13897.0
2020-12-28 09:35:00,303.13,303.14,302.0,302.19,6450.0,303.13,303.14,302.0,302.19,6450.0
2020-12-28 09:40:00,302.58,302.58,300.64,300.73,4840.0,302.58,302.58,300.64,300.73,4840.0
2020-12-28 09:45:00,300.18,300.65,299.36,300.43,10679.0,300.18,300.65,299.36,300.43,10679.0
2020-12-28 09:50:00,300.38,300.88,300.37,300.81,4787.0,300.38,300.88,300.37,300.81,4787.0
2020-12-28 09:55:00,301.06,301.89,301.06,301.46,2273.0,301.06,301.89,301.06,301.46,2273.0
2020-12-28 10:00:00,301.3,301.46,300.62,301.08,3079.0,301.3,301.46,300.62,301.08,3079.0
2020-12-28 10:05:00,300.78,300.78,299.0,299.01,4140.0,300.78,300.78,299.0,299.01,4140.0
2020-12-28 10:10:00,299.3,300.08,298.96,299.38,3120.0,299.3,300.08,298.96,299.38,3120.0
2020-12-28 10:15:00,299.52,299.68,298.2,298.52,5950.0,299.52,299.68,298.2,298.52,5950.0
2020-12-28 10:20:00,298.32,299.2,298.02,298.2,15482.0,298.32,299.2,298.02,298.2,15482.0
2020-12-28 10:25:00,298.49,299.26,298.48,298.74,5703.0,298.49,299.26,298.48,298.74,5703.0
2020-12-28 10:30:00,298.85,299.44,298.75,298.96,5114.0,298.85,299.44,298.75,298.96,5114.0
2020-12-28 10:35:00,299.59,299.67,299.33,299.67,1211.0,299.59,299.67,299.33,299.67,1211.0
2020-12-28 10:40:00,299.75,299.98,299.27,299.43,3806.0,299.75,299.98,299.27,299.43,3806.0
2020-12-28 10:45:00,299.54,300.14,299.41,300.14,8655.0,299.54,300.14,299.41,300.14,8655.0
2020-12-28 10:50:00,300.0,300.18,299.22,299.47,5765.0,300.0,300.18,299.22,299.47,5765.0
2020-12-28 10:55:00,299.36,299.97,299.36,299.8,3905.0,299.36,299.97,299.36,299.8,3905.0
2020-12-28 11:00:00,299.92,299.97,299.58,299.79,7506.0,299.92,299.97,299.58,299.79,7506.0
2020-12-28 11:05:00,299.82,299.94,299.51,299.51,2340.0,299.82,299.94,299.51,299.51,2340.0
2020-12-28 11:10:00,299.38,299.38,298.87,299.09,2721.0,299.38,299.38,298.87,299.09,2721.0
2020-12-28 11:15:00,299.06,299.09,298.35,299.0,2198.0,299.06,299.09,298.35,299.0,2198.0
2020-12-28 11:20:00,299.0,299.49,298.81,299.05,4737.0,299.0,299.49,298.81,299.05,4737.0
2020-12-28 11:25:00,299.13,299.34,299.05,299.09,3950.0,299.13,299.34,299.05,299.09,3950.0
2020-12-28 11:30:00,299.07,299.14,298.8,299.1,2411.0,299.07,299.14,298.8,299.1,2411.0
2020-12-28 11:35:00,299.19,299.41,298.91,299.41,2000.0,299.19,299.41,298.91,299.41,2000.0
2020-12-28 11:40:00,299.4,299.4,298.79,298.79,1855.0,299.4,299.4,298.79,298.79,1855.0
2020-12-28 11:45:00,298.83,299.14,298.81,298.95,2453.0,298.83,299.14,298.81,298.95,2453.0
2020-12-28 11:50:00,298.71,299.07,298.67,298.83,2544.0,298.71,299.07,298.67,298.83,2544.0
2020-12-28 11:55:00,298.84,299.06,298.73,299.02,1700.0,298.84,299.06,298.73,299.02,1700.0
2020-12-28 12:00:00,298.96,298.96,298.54,298.59,1203.0,298.96,298.96,298.54,298.59,1203.0
2020-12-28 12:05:00,298.66,298.77,298.66,298.67,2670.0,298.66,298.77,298.66,298.67,2670.0
2020-12-28 12:10:00,298.69,298.69,298.23,298.32,1992.0,298.69,298.69,298.23,298.32,1992.0
2020-12-28 12:15:00,298.39,298.82,298.39,298.68,2880.0,298.39,298.82,298.39,298.68,2880.0
2020-12-28 12:20:00,298.76,298.84,298.56,298.81,1838.0,298.76,298.84,298.56,298.81,1838.0
2020-12-28 12:25:00,298.92,299.16,298.88,299.16,1432.0,298.92,299.16,298.88,299.16,1432.0
2020-12-28 12:30:00,299.2,299.22,298.96,298.96,2990.0,299.2,299.22,298.96,298.96,2990.0
2020-12-28 12:35:00,298.93,299.32,298.93,299.05,2160.0,298.93,299.32,298.93,299.05,2160.0
2020-12-28 12:40:00,299.03,299.03,298.64,298.9,2533.0,299.03,299.03,298.64,298.9,2533.0
2020-12-28 12:45:00,298.91,298.93,298.7,298.89,4045.0,298.91,298.93,298.7,298.89,4045.0
2020-12-28 12:50:00,298.99,299.19,298.95,299.09,2327.0,298.99,299.19,298.95,299.09,2327.0
2020-12-28 12:55:00,299.14,299.36,299.07,299.36,2300.0,299.14,299.36,299.07,299.36,2300.0
2020-12-28 13:00:00,299.35,299.35,298.89,298.94,7938.0,299.35,299.35,298.89,298.94,7938.0
2020-12-28 13:05:00,299.05,299.09,298.93,298.93,2988.0,299.05,299.09,298.93,298.93,2988.0
2020-12-28 13:10:00,298.92,299.09,298.73,298.89,4690.0,298.92,299.09,298.73,298.89,4690.0
2020-12-28 13:15:00,298.83,299.05,298.74,299.05,1727.0,298.83,299.05,298.74,299.05,1727.0
2020-12-28 13:20:00,299.12,299.46,299.11,299.46,700.0,299.12,299.46,299.11,299.46,700.0
2020-12-28 13:25:00,299.41,300.13,299.41,300.12,2900.0,299.41,300.13,299.41,300.12,2900.0
2020-12-28 13:30:00,299.93,299.93,299.67,299.73,2800.0,299.93,299.93,299.67,299.73,2800.0
2020-12-28 13:35:00,299.73,300.0,299.73,299.94,4409.0,299.73,300.0,299.73,299.94,4409.0
2020-12-28 13:40:00,299.96,300.25,299.92,300.11,1700.0,299.96,300.25,299.92,300.11,1700.0
2020-12-28 13:45:00,300.19,300.42,300.14,300.14,2190.0,300.19,300.42,300.14,300.14,2190.0
2020-12-28 13:50:00,300.16,300.22,300.07,300.1,1600.0,300.16,300.22,300.07,300.1,1600.0
2020-12-28 13:55:00,300.07,300.09,299.76,299.99,2580.0,300.07,300.09,299.76,299.99,2580.0
2020-12-28 14:00:00,299.98,300.05,299.86,299.93,1910.0,299.98,300.05,299.86,299.93,1910.0
2020-12-28 14:05:00,300.02,300.33,299.92,300.32,3242.0,300.02,300.33,299.92,300.32,3242.0
2020-12-28 14:10:00,300.28,300.5,300.24,300.46,1903.0,300.28,300.5,300.24,300.46,1903.0
2020-12-28 14:15:00,300.43,300.48,300.3,300.48,1800.0,300.43,300.48,300.3,300.48,1800.0
2020-12-28 14:20:00,300.5,300.71,300.39,300.71,6675.0,300.5,300.71,300.39,300.71,6675.0
2020-12-28 14:25:00,300.73,300.73,300.21,300.24,5407.0,300.73,300.73,300.21,300.24,5407.0
2020-12-28 14:30:00,300.3,300.52,300.23,300.41,22363.0,300.3,300.52,300.23,300.41,22363.0
2020-12-28 14:35:00,300.41,300.49,300.25,300.25,2625.0,300.41,300.49,300.25,300.25,2625.0
2020-12-28 14:40:00,300.15,300.2,299.77,299.77,1691.0,300.15,300.2,299.77,299.77,1691.0
2020-12-28 14:45:00,299.76,299.86,299.59,299.72,3773.0,299.76,299.86,299.59,299.72,3773.0
2020-12-28 14:50:00,299.64,299.82,299.48,299.82,2858.0,299.64,299.82,299.48,299.82,2858.0
2020-12-28 14:55:00,299.79,300.0,299.79,299.85,2300.0,299.79,300.0,299.79,299.85,2300.0
2020-12-28 15:00:00,299.79,300.17,299.68,300.05,2179.0,299.79,300.17,299.68,300.05,2179.0
2020-12-28 15:05:00,300.01,300.02,299.7,299.7,3005.0,300.01,300.02,299.7,299.7,3005.0
2020-12-28 15:10:00,299.63,299.63,299.34,299.34,3007.0,299.63,299.63,299.34,299.34,3007.0
2020-12-28 15:15:00,299.3,299.31,299.07,299.09,2950.0,299.3,299.31,299.07,299.09,2950.0
2020-12-28 15:20:00,299.09,299.93,299.08,299.9,4741.0,299.09,299.93,299.08,299.9,4741.0
2020-12-28 15:25:00,299.9,299.96,299.29,299.4,3492.0,299.9,299.96,299.29,299.4,3492.0
2020-12-28 15:30:00,299.48,299.97,299.48,299.84,3802.0,299.48,299.97,299.48,299.84,3802.0
2020-12-28 15:35:00,299.77,299.78,299.31,299.36,7504.0,299.77,299.78,299.31,299.36,7504.0
2020-12-28 15:40:00,299.38,299.6,299.19,299.29,4775.0,299.38,299.6,299.19,299.29,4775.0
2020-12-28 15:45:00,299.28,299.42,299.16,299.2,4502.0,299.28,299.42,299.16,299.2,4502.0
2020-12-28 15:50:00,299.28,300.23,299.28,299.6,15238.0,299.28,300.23,299.28,299.6,15238.0
2020-12-28 15:55:00,299.65,299.83,299.53,299.68,18924.0,299.65,299.83,299.53,299.68,18924.0
2020-12-29 09:30:00,300.0,301.73,300.0,300.53,12451.0,300.0,301.73,300.0,300.53,12451.0
2020-12-29 09:35:00,300.1,300.1,298.93,299.64,4943.0,300.1,300.1,298.93,299.64,4943.0
2020-12-29 09:40:00,299.75,300.44,299.38,299.45,3445.0,299.75,300.44,299.38,299.45,3445.0
2020-12-29 09:45:00,299.61,300.5,299.61,299.92,3596.0,299.61,300.5,299.61,299.92,3596.0
2020-12-29 09:50:00,300.44,300.57,299.32,299.32,2424.0,300.44,300.57,299.32,299.32,2424.0
2020-12-29 09:55:00,299.18,299.18,298.05,298.88,2468.0,299.18,299.18,298.05,298.88,2468.0
2020-12-29 10:00:00,298.65,298.67,297.5,298.37,2661.0,298.65,298.67,297.5,298.37,2661.0
2020-12-29 10:05:00,298.3,298.3,297.29,297.29,4917.0,298.3,298.3,297.29,297.29,4917.0
2020-12-29 10:10:00,297.17,297.27,296.03,296.41,14065.0,297.17,297.27,296.03,296.41,14065.0
2020-12-29 10:15:00,296.31,297.98,296.31,297.51,5060.0,296.31,297.98,296.31,297.51,5060.0
2020-12-29 10:20:00,297.44,298.35,297.44,298.19,3624.0,297.44,298.35,297.44,298.19,3624.0
2020-12-29 10:25:00,297.89,298.43,297.57,298.36,5028.0,297.89,298.43,297.57,298.36,5028.0
2020-12-29 10:30:00,298.49,298.99,297.98,298.22,5504.0,298.49,298.99,297.98,298.22,5504.0
2020-12-29 10:35:00,298.11,298.3,297.4,297.4,5035.0,298.11,298.3,297.4,297.4,5035.0
2020-12-29 10:40:00,298.03,298.25,297.91,297.91,2200.0,298.03,298.25,297.91,297.91,2200.0
2020-12-29 10:45:00,298.12,298.4,297.84,297.86,11380.0,298.12,298.4,297.84,297.86,11380.0
2020-12-29 10:50:00,297.93,298.49,297.93,298.49,8511.0,297.93,298.49,297.93,298.49,8511.0
2020-12-29 10:55:00,298.83,298.97,298.34,298.34,2000.0,298.83,298.97,298.34,298.34,2000.0
2020-12-29 11:00:00,298.52,298.6,298.28,298.37,3604.0,298.52,298.6,298.28,298.37,3604.0
2020-12-29 11:05:00,298.41,298.41,297.77,297.91,2500.0,298.41,298.41,297.77,297.91,2500.0
2020-12-29 11:10:00,298.22,298.75,298.21,298.33,2059.0,298.22,298.75,298.21,298.33,2059.0
2020-12-29 11:15:00,297.91,297.91,297.08,297.28,2254.0,297.91,297.91,297.08,297.28,2254.0
2020-12-29 11:20:00,297.18,297.52,297.05,297.13,3402.0,297.18,297.52,297.05,297.13,3402.0
2020-12-29 11:25:00,297.16,297.8,297.13,297.53,3063.0,297.16,297.8,297.13,297.53,3063.0
2020-12-29 11:30:00,297.74,298.71,297.73,298.71,9629.0,297.74,298.71,297.73,298.71,9629.0
2020-12-29 11:35:00,298.41,298.63,298.07,298.46,1500.0,298.41,298.63,298.07,298.46,1500.0
2020-12-29 11:40:00,298.35,298.54,298.09,298.25,3170.0,298.35,298.54,298.09,298.25,3170.0
2020-12-29 11:45:00,298.32,298.32,297.98,298.2,2028.0,298.32,298.32,297.98,298.2,2028.0
2020-12-29 11:50:00,298.19,298.33,297.5,297.5,1406.0,298.19,298.33,297.5,297.5,1406.0
2020-12-29 11:55:00,297.5,298.05,297.36,298.05,1004.0,297.5,298.05,297.36,298.05,1004.0
2020-12-29 12:00:00,297.99,298.07,297.71,297.84,1700.0,297.99,298.07,297.71,297.84,1700.0
2020-12-29 12:05:00,297.76,297.99,297.61,297.87,2536.0,297.76,297.99,297.61,297.87,2536.0
2020-12-29 12:10:00,297.95,298.39,297.9,298.24,3900.0,297.95,298.39,297.9,298.24,3900.0
2020-12-29 12:15:00,297.91,298.1,297.5,297.84,17715.0,297.91,298.1,297.5,297.84,17715.0
2020-12-29 12:20:00,297.83,297.97,297.39,297.68,5964.0,297.83,297.97,297.39,297.68,5964.0
2020-12-29 12:25:00,297.56,298.08,297.44,297.86,17258.0,297.56,298.08,297.44,297.86,17258.0
2020-12-29 12:30:00,297.74,297.74,296.98,297.41,7594.0,297.74,297.74,296.98,297.41,7594.0
2020-12-29 12:35:00,297.42,297.5,297.01,297.23,7996.0,297.42,297.5,297.01,297.23,7996.0
2020-12-29 12:40:00,297.22,297.5,297.05,297.05,13201.0,297.22,297.5,297.05,297.05,13201.0
2020-12-29 12:45:00,297.29,297.57,296.71,296.9,9500.0,297.29,297.57,296.71,296.9,9500.0
2020-12-29 12:50:00,296.68,296.93,296.43,296.81,16197.0,296.68,296.93,296.43,296.81,16197.0
2020-12-29 12:55:00,296.82,298.03,296.82,297.85,5235.0,296.82,298.03,296.82,297.85,5235.0
2020-12-29 13:00:00,297.75,297.75,297.24,297.51,2086.0,297.75,297.75,297.24,297.51,2086.0
2020-12-29 13:05:00,297.52,297.71,297.47,297.47,900.0,297.52,297.71,297.47,297.47,900.0
2020-12-29 13:10:00,297.57,297.57,297.3,297.3,892.0,297.57,297.57,297.3,297.3,892.0
2020-12-29 13:15:00,297.24,297.69,297.24,297.69,1602.0,297.24,297.69,297.24,297.69,1602.0
2020-12-29 13:20:00,297.98,298.41,297.87,298.19,1589.0,297.98,298.41,297.87,298.19,1589.0
2020-12-29 13:25:00,298.11,298.37,298.11,298.21,1065.0,298.11,298.37,298.11,298.21,1065.0
2020-12-29 13:30:00,298.2,298.38,298.0,298.35,2612.0,298.2,298.38,298.0,298.35,2612.0
2020-12-29 13:35:00,298.21,298.23,297.84,298.17,4801.0,298.21,298.23,297.84,298.17,4801.0
2020-12-29 13:40:00,297.92,298.12,297.91,297.98,908.0,297.92,298.12,297.91,297.98,908.0
2020-12-29 13:45:00,297.97,298.21,297.96,298.11,1588.0,297.97,298.21,297.96,298.11,1588.0
2020-12-29 13:50:00,298.45,298.73,297.96,298.54,4359.0,298.45,298.73,297.96,298.54,4359.0
2020-12-29 13:55:00,298.56,298.89,298.5,298.83,3100.0,298.56,298.89,298.5,298.83,3100.0
2020-12-29 14:00:00,298.96,298.96,298.13,298.18,4841.0,298.96,298.96,298.13,298.18,4841.0
2020-12-29 14:05:00,298.29,298.46,298.05,298.06,2128.0,298.29,298.46,298.05,298.06,2128.0
2020-12-29 14:10:00,298.15,298.25,297.8,297.8,2200.0,298.15,298.25,297.8,297.8,2200.0
2020-12-29 14:15:00,298.01,298.21,297.78,298.21,2156.0,298.01,298.21,297.78,298.21,2156.0
2020-12-29 14:20:00,298.14,298.16,297.83,298.04,2235.0,298.14,298.16,297.83,298.04,2235.0
2020-12-29 14:25:00,298.0,298.0,297.6,297.74,2877.0,298.0,298.0,297.6,297.74,2877.0
2020-12-29 14:30:00,297.58,297.58,297.31,297.43,1500.0,297.58,297.58,297.31,297.43,1500.0
2020-12-29 14:35:00,297.36,297.73,297.29,297.71,2302.0,297.36,297.73,297.29,297.71,2302.0
2020-12-29 14:40:00,297.74,297.74,297.25,297.37,1864.0,297.74,297.74,297.25,297.37,1864.0
2020-12-29 14:45:00,297.31,297.36,297.16,297.28,2075.0,297.31,297.36,297.16,297.28,2075.0
2020-12-29 14:50:00,297.48,297.95,297.48,297.81,2108.0,297.48,297.95,297.48,297.81,2108.0
2020-12-29 14:55:00,297.93,298.0,297.82,297.82,1941.0,297.93,298.0,297.82,297.82,1941.0
2020-12-29 15:00:00,297.88,298.05,297.38,297.38,2759.0,297.88,298.05,297.38,297.38,2759.0
2020-12-29 15:05:00,297.49,297.71,297.36,297.5,4504.0,297.49,297.71,297.36,297.5,4504.0
2020-12-29 15:10:00,297.55,297.99,297.55,297.94,3201.0,297.55,297.99,297.55,297.94,3201.0
2020-12-29 15:15:00,297.99,298.38,297.9,297.96,3454.0,297.99,298.38,297.9,297.96,3454.0
2020-12-29 15:20:00,298.0,298.46,298.0,298.19,2729.0,298.0,298.46,298.0,298.19,2729.0
2020-12-29 15:25:00,298.41,298.43,298.1,298.38,3521.0,298.41,298.43,298.1,298.38,3521.0
2020-12-29 15:30:00,298.35,298.43,298.14,298.38,2500.0,298.35,298.43,298.14,298.38,2500.0
2020-12-29 15:35:00,298.42,298.42,298.11,298.26,4630.0,298.42,298.42,298.11,298.26,4630.0
2020-12-29 15:40:00,298.26,298.36,298.1,298.21,5349.0,298.26,298.36,298.1,298.21,5349.0
2020-12-29 15:45:00,298.19,298.45,298.07,298.27,3380.0,298.19,298.45,298.07,298.27,3380.0
2020-12-29 15:50:00,298.25,298.5,298.01,298.01,11296.0,298.25,298.5,298.01,298.01,11296.0
2020-12-29 15:55:00,298.01,298.48,298.01,298.4,16990.0,298.01,298.48,298.01,298.4,16990.0
2020-12-30 09:30:00,300.25,301.51,298.89,298.9,10234.0,300.25,301.51,298.89,298.9,10234.0
2020-12-30 09:35:00,298.54,299.83,298.54,299.23,1105.0,298.54,299.83,298.54,299.23,1105.0
2020-12-30 09:40:00,298.79,298.79,298.43,298.43,889.0,298.79,298.79,298.43,298.43,889.0
2020-12-30 09:45:00,298.66,299.14,297.94,299.14,2473.0,298.66,299.14,297.94,299.14,2473.0
2020-12-30 09:50:00,298.76,298.8,298.24,298.24,1613.0,298.76,298.8,298.24,298.24,1613.0
2020-12-30 09:55:00,298.04,298.99,298.02,298.85,2200.0,298.04,298.99,298.02,298.85,2200.0
2020-12-30 10:00:00,298.88,299.07,298.64,298.8,2833.0,298.88,299.07,298.64,298.8,2833.0
2020-12-30 10:05:00,299.11,299.28,298.66,299.14,1955.0,299.11,299.28,298.66,299.14,1955.0
2020-12-30 10:10:00,299.0,299.59,299.0,299.22,1900.0,299.0,299.59,299.0,299.22,1900.0
2020-12-30 10:15:00,299.18,299.62,299.18,299.58,1100.0,299.18,299.62,299.18,299.58,1100.0
2020-12-30 10:20:00,299.62,300.1,299.61,299.98,2900.0,299.62,300.1,299.61,299.98,2900.0
2020-12-30 10:25:00,299.97,300.13,299.49,300.13,2043.0,299.97,300.13,299.49,300.13,2043.0
2020-12-30 10:30:00,299.97,300.26,299.11,299.37,4467.0,299.97,300.26,299.11,299.37,4467.0
2020-12-30 10:35:00,299.41,299.65,299.06,299.33,4118.0,299.41,299.65,299.06,299.33,4118.0
2020-12-30 10:40:00,299.37,299.64,299.14,299.14,2192.0,299.37,299.64,299.14,299.14,2192.0
2020-12-30 10:45:00,299.5,300.36,299.5,300.31,1418.0,299.5,300.36,299.5,300.31,1418.0
2020-12-30 10:50:00,300.4,300.64,300.04,300.09,4247.0,300.4,300.64,300.04,300.09,4247.0
2020-12-30 10:55:00,300.04,300.43,299.97,300.06,3908.0,300.04,300.43,299.97,300.06,3908.0
2020-12-30 11:00:00,300.17,300.38,300.0,300.28,1500.0,300.17,300.38,300.0,300.28,1500.0
2020-12-30 11:05:00,300.3,300.65,300.22,300.22,4434.0,300.3,300.65,300.22,300.22,4434.0
2020-12-30 11:10:00,300.24,300.61,300.03,300.37,1800.0,300.24,300.61,300.03,300.37,1800.0
2020-12-30 11:15:00,300.42,300.55,299.9,300.16,1219.0,300.42,300.55,299.9,300.16,1219.0
2020-12-30 11:20:00,299.86,300.56,299.86,300.47,2128.0,299.86,300.56,299.86,300.47,2128.0
2020-12-30 11:25:00,300.47,300.85,300.41,300.85,803.0,300.47,300.85,300.41,300.85,803.0
2020-12-30 11:30:00,300.87,300.92,300.68,300.91,1600.0,300.87,300.92,300.68,300.91,1600.0
2020-12-30 11:35:00,301.0,301.0,300.12,300.12,2200.0,301.0,301.0,300.12,300.12,2200.0
2020-12-30 11:40:00,300.01,300.42,300.01,300.28,1850.0,300.01,300.42,300.01,300.28,1850.0
2020-12-30 11:45:00,300.08,300.16,300.08,300.16,400.0,300.08,300.16,300.08,300.16,400.0
2020-12-30 11:50:00,300.15,300.67,300.15,300.67,1546.0,300.15,300.67,300.15,300.67,1546.0
2020-12-30 11:55:00,300.69,300.69,300.27,300.27,1687.0,300.69,300.69,300.27,300.27,1687.0
2020-12-30 12:00:00,300.5,300.69,300.36,300.5,2700.0,300.5,300.69,300.36,300.5,2700.0
2020-12-30 12:05:00,300.55,300.87,300.47,300.47,2100.0,300.55,300.87,300.47,300.47,2100.0
2020-12-30 12:10:00,300.43,300.55,300.26,300.55,1919.0,300.43,300.55,300.26,300.55,1919.0
2020-12-30 12:15:00,300.44,300.53,300.31,300.39,1034.0,300.44,300.53,300.31,300.39,1034.0
2020-12-30 12:20:00,300.38,300.62,300.14,300.43,2700.0,300.38,300.62,300.14,300.43,2700.0
2020-12-30 12:25:00,300.42,300.44,300.16,300.44,1400.0,300.42,300.44,300.16,300.44,1400.0
2020-12-30 12:30:00,300.3,300.4,300.09,300.22,1708.0,300.3,300.4,300.09,300.22,1708.0
2020-12-30 12:35:00,300.09,300.24,300.09,300.17,1100.0,300.09,300.24,300.09,300.17,1100.0
2020-12-30 12:40:00,300.04,300.04,299.98,299.98,400.0,300.04,300.04,299.98,299.98,400.0
2020-12-30 12:45:00,299.7,300.07,299.69,299.98,1776.0,299.7,300.07,299.69,299.98,1776.0
2020-12-30 12:50:00,299.89,300.38,299.79,300.37,888.0,299.89,300.38,299.79,300.37,888.0
2020-12-30 12:55:00,300.17,300.5,300.17,300.5,1100.0,300.17,300.5,300.17,300.5,1100.0
2020-12-30 13:00:00,300.48,300.51,300.34,300.34,2121.0,300.48,300.51,300.34,300.34,2121.0
2020-12-30 13:05:00,300.5,300.5,300.3,300.3,2221.0,300.5,300.5,300.3,300.3,2221.0
2020-12-30 13:10:00,300.38,300.38,300.05,300.05,500.0,300.38,300.38,300.05,300.05,500.0
2020-12-30 13:15:00,300.22,300.48,300.08,300.48,1874.0,300.22,300.48,300.08,300.48,1874.0
2020-12-30 13:20:00,300.56,300.57,300.28,300.29,985.0,300.56,300.57,300.28,300.29,985.0
2020-12-30 13:25:00,300.3,300.34,299.99,300.05,1954.0,300.3,300.34,299.99,300.05,1954.0
2020-12-30 13:30:00,300.16,300.44,300.16,300.37,1246.0,300.16,300.44,300.16,300.37,1246.0
2020-12-30 13:35:00,300.62,300.78,300.58,300.76,1100.0,300.62,300.78,300.58,300.76,1100.0
2020-12-30 13:40:00,300.59,300.73,300.52,300.68,2819.0,300.59,300.73,300.52,300.68,2819.0
2020-12-30 13:45:00,300.98,300.98,300.56,300.64,3082.0,300.98,300.98,300.56,300.64,3082.0
2020-12-30 13:50:00,300.66,300.84,300.35,300.35,5147.0,300.66,300.84,300.35,300.35,5147.0
2020-12-30 13:55:00,300.41,300.56,300.35,300.38,1368.0,300.41,300.56,300.35,300.38,1368.0
2020-12-30 14:00:00,300.46,300.46,300.15,300.26,1200.0,300.46,300.46,300.15,300.26,1200.0
2020-12-30 14:05:00,300.36,300.6,300.18,300.53,13917.0,300.36,300.6,300.18,300.53,13917.0
2020-12-30 14:10:00,300.48,300.56,300.24,300.43,17277.0,300.48,300.56,300.24,300.43,17277.0
2020-12-30 14:15:00,300.48,300.68,300.48,300.68,8546.0,300.48,300.68,300.48,300.68,8546.0
2020-12-30 14:20:00,300.63,300.88,300.56,300.68,26532.0,300.63,300.88,300.56,300.68,26532.0
2020-12-30 14:25:00,300.68,300.91,300.6,300.91,1501.0,300.68,300.91,300.6,300.91,1501.0
2020-12-30 14:30:00,301.0,301.16,300.93,300.95,1210.0,301.0,301.16,300.93,300.95,1210.0
2020-12-30 14:35:00,300.35,300.69,300.35,300.59,2332.0,300.35,300.69,300.35,300.59,2332.0
2020-12-30 14:40:00,300.5,300.53,300.29,300.29,1172.0,300.5,300.53,300.29,300.29,1172.0
2020-12-30 14:45:00,300.18,300.46,300.0,300.24,2424.0,300.18,300.46,300.0,300.24,2424.0
2020-12-30 14:50:00,300.2,300.27,299.96,300.06,1000.0,300.2,300.27,299.96,300.06,1000.0
2020-12-30 14:55:00,299.75,300.24,299.66,300.18,722.0,299.75,300.24,299.66,300.18,722.0
2020-12-30 15:00:00,300.06,300.06,299.71,299.74,1202.0,300.06,300.06,299.71,299.74,1202.0
2020-12-30 15:05:00,299.83,299.97,299.81,299.85,933.0,299.83,299.97,299.81,299.85,933.0
2020-12-30 15:10:00,299.77,299.77,299.52,299.62,400.0,299.77,299.77,299.52,299.62,400.0
2020-12-30 15:15:00,299.29,299.44,299.25,299.34,1200.0,299.29,299.44,299.25,299.34,1200.0
2020-12-30 15:20:00,299.25,299.62,299.24,299.56,1892.0,299.25,299.62,299.24,299.56,1892.0
2020-12-30 15:25:00,299.56,299.6,299.41,299.55,1500.0,299.56,299.6,299.41,299.55,1500.0
2020-12-30 15:30:00,299.44,299.67,299.42,299.67,1600.0,299.44,299.67,299.42,299.67,1600.0
2020-12-30 15:35:00,299.6,300.06,299.46,299.9,3245.0,299.6,300.06,299.46,299.9,3245.0
2020-12-30 15:40:00,299.96,300.02,299.82,300.02,3645.0,299.96,300.02,299.82,300.02,3645.0
2020-12-30 15:45:00,300.01,300.1,299.85,299.94,4906.0,300.01,300.1,299.85,299.94,4906.0
2020-12-30 15:50:00,300.15,300.45,299.77,299.77,7946.0,300.15,300.45,299.77,299.77,7946.0
2020-12-30 15:55:00,299.56,300.06,299.33,299.47,28214.0,299.56,300.06,299.33,299.47,28214.0
2020-12-31 09:30:00,299.0,301.14,299.0,300.25,10916.0,299.0,301.14,299.0,300.25,10916.0
2020-12-31 09:35:00,300.25,300.83,299.78,300.83,3258.0,300.25,300.83,299.78,300.83,3258.0
2020-12-31 09:40:00,300.99,301.06,300.32,300.32,2300.0,300.99,301.06,300.32,300.32,2300.0
2020-12-31 09:45:00,300.21,301.47,300.03,301.08,7153.0,300.21,301.47,300.03,301.08,7153.0
2020-12-31 09:50:00,300.86,302.48,300.64,302.42,4433.0,300.86,302.48,300.64,302.42,4433.0
2020-12-31 09:55:00,302.14,303.07,302.14,302.82,11174.0,302.14,303.07,302.14,302.82,11174.0
2020-12-31 10:00:00,302.68,303.42,302.42,303.42,10370.0,302.68,303.42,302.42,303.42,10370.0
2020-12-31 10:05:00,303.43,303.87,302.72,302.99,5096.0,303.43,303.87,302.72,302.99,5096.0
2020-12-31 10:10:00,303.0,303.0,302.08,302.85,6178.0,303.0,303.0,302.08,302.85,6178.0
2020-12-31 10:15:00,302.78,302.78,302.29,302.62,2158.0,302.78,302.78,302.29,302.62,2158.0
2020-12-31 10:20:00,302.4,302.5,301.72,301.72,3461.0,302.4,302.5,301.72,301.72,3461.0
2020-12-31 10:25:00,301.61,302.86,301.46,302.86,27180.0,301.61,302.86,301.46,302.86,27180.0
2020-12-31 10:30:00,302.87,303.12,301.87,302.26,4056.0,302.87,303.12,301.87,302.26,4056.0
2020-12-31 10:35:00,302.23,302.72,302.07,302.7,5559.0,302.23,302.72,302.07,302.7,5559.0
2020-12-31 10:40:00,302.67,302.8,302.58,302.8,2165.0,302.67,302.8,302.58,302.8,2165.0
2020-12-31 10:45:00,302.77,302.94,302.67,302.87,2576.0,302.77,302.94,302.67,302.87,2576.0
2020-12-31 10:50:00,302.55,303.0,302.55,302.64,2948.0,302.55,303.0,302.55,302.64,2948.0
2020-12-31 10:55:00,302.75,302.76,302.11,302.11,3227.0,302.75,302.76,302.11,302.11,3227.0
2020-12-31 11:00:00,302.22,302.39,302.0,302.0,2685.0,302.22,302.39,302.0,302.0,2685.0
2020-12-31 11:05:00,301.79,301.91,301.6,301.89,1660.0,301.79,301.91,301.6,301.89,1660.0
2020-12-31 11:10:00,301.8,301.92,301.72,301.81,1956.0,301.8,301.92,301.72,301.81,1956.0
2020-12-31 11:15:00,302.11,302.44,302.11,302.29,2630.0,302.11,302.44,302.11,302.29,2630.0
2020-12-31 11:20:00,302.16,302.61,302.16,302.25,2850.0,302.16,302.61,302.16,302.25,2850.0
2020-12-31 11:25:00,302.24,302.34,302.17,302.17,3644.0,302.24,302.34,302.17,302.17,3644.0
2020-12-31 11:30:00,302.18,302.23,302.0,302.03,8153.0,302.18,302.23,302.0,302.03,8153.0
2020-12-31 11:35:00,301.7,302.0,301.65,301.75,2561.0,301.7,302.0,301.65,301.75,2561.0
2020-12-31 11:40:00,301.87,301.87,301.58,301.77,2025.0,301.87,301.87,301.58,301.77,2025.0
2020-12-31 11:45:00,301.64,301.97,301.56,301.86,3829.0,301.64,301.97,301.56,301.86,3829.0
2020-12-31 11:50:00,301.93,302.03,301.84,302.01,2658.0,301.93,302.03,301.84,302.01,2658.0
2020-12-31 11:55:00,301.94,301.94,301.64,301.8,1888.0,301.94,301.94,301.64,301.8,1888.0
2020-12-31 12:00:00,301.87,301.94,301.59,301.91,2451.0,301.87,301.94,301.59,301.91,2451.0
2020-12-31 12:05:00,301.94,301.95,301.79,301.86,2305.0,301.94,301.95,301.79,301.86,2305.0
2020-12-31 12:10:00,301.86,302.19,301.84,302.16,1744.0,301.86,302.19,301.84,302.16,1744.0
2020-12-31 12:15:00,302.13,302.48,302.0,302.32,2200.0,302.13,302.48,302.0,302.32,2200.0
2020-12-31 12:20:00,302.37,302.57,302.19,302.2,3590.0,302.37,302.57,302.19,302.2,3590.0
2020-12-31 12:25:00,302.23,302.37,302.01,302.01,2300.0,302.23,302.37,302.01,302.01,2300.0
2020-12-31 12:30:00,302.14,302.27,301.81,301.87,3822.0,302.14,302.27,301.81,301.87,3822.0
2020-12-31 12:35:00,301.9,302.19,301.84,302.19,2227.0,301.9,302.19,301.84,302.19,2227.0
2020-12-31 12:40:00,302.37,302.99,302.32,302.85,1684.0,302.37,302.99,302.32,302.85,1684.0
2020-12-31 12:45:00,302.99,303.01,302.88,302.93,2618.0,302.99,303.01,302.88,302.93,2618.0
2020-12-31 12:50:00,302.8,303.08,302.79,302.91,3207.0,302.8,303.08,302.79,302.91,3207.0
2020-12-31 12:55:00,302.85,303.0,302.84,303.0,1882.0,302.85,303.0,302.84,303.0,1882.0
2020-12-31 13:00:00,303.01,303.24,302.86,303.16,3624.0,303.01,303.24,302.86,303.16,3624.0
2020-12-31 13:05:00,303.29,303.5,303.29,303.36,4614.0,303.29,303.5,303.29,303.36,4614.0
2020-12-31 13:10:00,303.33,303.48,303.33,303.4,1022.0,303.33,303.48,303.33,303.4,1022.0
2020-12-31 13:15:00,303.36,303.38,303.25,303.3,2820.0,303.36,303.38,303.25,303.3,2820.0
2020-12-31 13:20:00,303.24,303.25,303.16,303.21,1300.0,303.24,303.25,303.16,303.21,1300.0
2020-12-31 13:25:00,303.27,303.33,303.26,303.29,900.0,303.27,303.33,303.26,303.29,900.0
2020-12-31 13:30:00,303.27,303.28,302.95,302.95,2900.0,303.27,303.28,302.95,302.95,2900.0
2020-12-31 13:35:00,302.93,303.15,302.93,303.07,1700.0,302.93,303.15,302.93,303.07,1700.0
2020-12-31 13:40:00,303.07,303.17,303.06,303.14,1835.0,303.07,303.17,303.06,303.14,1835.0
2020-12-31 13:45:00,303.16,303.35,303.16,303.32,3892.0,303.16,303.35,303.16,303.32,3892.0
2020-12-31 13:50:00,303.38,303.6,303.36,303.38,2312.0,303.38,303.6,303.36,303.38,2312.0
2020-12-31 13:55:00,303.47,303.7,303.35,303.39,4429.0,303.47,303.7,303.35,303.39,4429.0
2020-12-31 14:00:00,303.27,303.35,303.18,303.35,2022.0,303.27,303.35,303.18,303.35,2022.0
2020-12-31 14:05:00,303.37,303.6,303.33,303.6,3250.0,303.37,303.6,303.33,303.6,3250.0
2020-12-31 14:10:00,303.53,304.11,303.38,303.86,26775.0,303.53,304.11,303.38,303.86,26775.0
2020-12-31 14:15:00,303.85,304.33,303.84,304.16,3490.0,303.85,304.33,303.84,304.16,3490.0
2020-12-31 14:20:00,304.07,304.16,303.75,303.82,2928.0,304.07,304.16,303.75,303.82,2928.0
2020-12-31 14:25:00,303.87,303.87,303.8,303.83,509.0,303.87,303.87,303.8,303.83,509.0
2020-12-31 14:30:00,303.79,304.31,303.79,304.18,4129.0,303.79,304.31,303.79,304.18,4129.0
2020-12-31 14:35:00,303.98,303.98,303.77,303.92,1137.0,303.98,303.98,303.77,303.92,1137.0
2020-12-31 14:40:00,304.0,304.01,303.8,303.88,2291.0,304.0,304.01,303.8,303.88,2291.0
2020-12-31 14:45:00,303.84,304.01,303.83,304.0,4198.0,303.84,304.01,303.83,304.0,4198.0
2020-12-31 14:50:00,304.06,304.07,303.54,303.55,3060.0,304.06,304.07,303.54,303.55,3060.0
2020-12-31 14:55:00,303.42,303.81,303.42,303.73,2100.0,303.42,303.81,303.42,303.73,2100.0
2020-12-31 15:00:00,303.74,304.05,303.74,303.84,3767.0,303.74,304.05,303.74,303.84,3767.0
2020-12-31 15:05:00,303.92,304.11,303.87,304.11,1614.0,303.92,304.11,303.87,304.11,1614.0
2020-12-31 15:10:00,304.12,304.23,304.06,304.11,4380.0,304.12,304.23,304.06,304.11,4380.0
2020-12-31 15:15:00,304.16,305.07,304.13,304.31,19880.0,304.16,305.07,304.13,304.31,19880.0
2020-12-31 15:20:00,304.44,304.45,304.18,304.42,2860.0,304.44,304.45,304.18,304.42,2860.0
2020-12-31 15:25:00,304.55,304.72,304.46,304.46,3153.0,304.55,304.72,304.46,304.46,3153.0
2020-12-31 15:30:00,304.41,304.54,304.07,304.17,6078.0,304.41,304.54,304.07,304.17,6078.0
2020-12-31 15:35:00,304.17,304.86,304.01,304.8,18740.0,304.17,304.86,304.01,304.8,18740.0
2020-12-31 15:40:00,304.76,304.8,304.28,304.51,9707.0,304.76,304.8,304.28,304.51,9707.0
2020-12-31 15:45:00,304.38,304.67,304.21,304.49,7617.0,304.38,304.67,304.21,304.49,7617.0
2020-12-31 15:50:00,304.59,305.85,304.59,305.72,22457.0,304.59,305.85,304.59,305.72,22457.0
2020-12-31 15:55:00,305.57,305.64,305.1,305.38,63274.0,305.57,305.64,305.1,305.38,63274.0
2021-01-04 09:30:00,304.11,307.83,304.11,306.67,57592.0,304.11,307.83,304.11,306.67,57592.0
2021-01-04 09:35:00,306.29,306.29,303.0,303.1,11404.0,306.29,306.29,303.0,303.1,11404.0
2021-01-04 09:40:00,303.05,303.13,302.07,303.13,9758.0,303.05,303.13,302.07,303.13,9758.0
2021-01-04 09:45:00,303.18,304.23,303.18,304.23,5557.0,303.18,304.23,303.18,304.23,5557.0
2021-01-04 09:50:00,304.55,304.87,304.0,304.59,8910.0,304.55,304.87,304.0,304.59,8910.0
2021-01-04 09:55:00,304.85,305.17,304.24,304.75,7396.0,304.85,305.17,304.24,304.75,7396.0
2021-01-04 10:00:00,304.9,305.59,304.38,304.87,17166.0,304.9,305.59,304.38,304.87,17166.0
2021-01-04 10:05:00,305.07,305.26,304.4,304.4,18349.0,305.07,305.26,304.4,304.4,18349.0
2021-01-04 10:10:00,304.59,304.59,303.83,304.48,14124.0,304.59,304.59,303.83,304.48,14124.0
2021-01-04 10:15:00,304.49,305.83,304.4,305.28,21622.0,304.49,305.83,304.4,305.28,21622.0
2021-01-04 10:20:00,305.19,305.92,305.02,305.73,8358.0,305.19,305.92,305.02,305.73,8358.0
2021-01-04 10:25:00,305.78,306.0,305.48,305.72,8599.0,305.78,306.0,305.48,305.72,8599.0
2021-01-04 10:30:00,305.87,305.87,304.15,304.66,12012.0,305.87,305.87,304.15,304.66,12012.0
2021-01-04 10:35:00,304.64,304.74,304.13,304.48,11384.0,304.64,304.74,304.13,304.48,11384.0
2021-01-04 10:40:00,304.65,305.48,304.58,305.23,10894.0,304.65,305.48,304.58,305.23,10894.0
2021-01-04 10:45:00,304.96,305.15,303.86,303.96,7293.0,304.96,305.15,303.86,303.96,7293.0
2021-01-04 10:50:00,304.03,304.43,303.14,303.15,15393.0,304.03,304.43,303.14,303.15,15393.0
2021-01-04 10:55:00,303.06,303.36,300.76,300.93,13800.0,303.06,303.36,300.76,300.93,13800.0
2021-01-04 11:00:00,300.94,301.01,298.69,298.71,13341.0,300.94,301.01,298.69,298.71,13341.0
2021-01-04 11:05:00,298.77,299.76,298.55,299.14,15507.0,298.77,299.76,298.55,299.14,15507.0
2021-01-04 11:10:00,298.9,299.87,298.48,299.87,16697.0,298.9,299.87,298.48,299.87,16697.0
2021-01-04 11:15:00,299.84,299.92,299.03,299.49,5652.0,299.84,299.92,299.03,299.49,5652.0
2021-01-04 11:20:00,299.42,299.54,298.12,298.33,11522.0,299.42,299.54,298.12,298.33,11522.0
2021-01-04 11:25:00,298.11,298.79,298.11,298.44,6323.0,298.11,298.79,298.11,298.44,6323.0
2021-01-04 11:30:00,298.4,298.6,297.73,297.88,11312.0,298.4,298.6,297.73,297.88,11312.0
2021-01-04 11:35:00,297.88,298.0,297.2,297.81,7788.0,297.88,298.0,297.2,297.81,7788.0
2021-01-04 11:40:00,297.65,297.66,297.11,297.24,5095.0,297.65,297.66,297.11,297.24,5095.0
2021-01-04 11:45:00,297.04,297.93,297.04,297.31,5499.0,297.04,297.93,297.04,297.31,5499.0
2021-01-04 11:50:00,297.28,298.3,297.26,297.52,7751.0,297.28,298.3,297.26,297.52,7751.0
2021-01-04 11:55:00,297.51,297.68,296.2,296.47,12740.0,297.51,297.68,296.2,296.47,12740.0
2021-01-04 12:00:00,296.7,296.76,295.47,296.07,8499.0,296.7,296.76,295.47,296.07,8499.0
2021-01-04 12:05:00,296.08,296.35,293.68,293.96,10061.0,296.08,296.35,293.68,293.96,10061.0
2021-01-04 12:10:00,294.12,294.21,293.5,293.78,12360.0,294.12,294.21,293.5,293.78,12360.0
2021-01-04 12:15:00,293.05,295.29,293.05,294.88,9030.0,293.05,295.29,293.05,294.88,9030.0
2021-01-04 12:20:00,294.77,296.27,294.75,296.27,4182.0,294.77,296.27,294.75,296.27,4182.0
2021-01-04 12:25:00,296.02,296.39,295.66,295.76,3141.0,296.02,296.39,295.66,295.76,3141.0
2021-01-04 12:30:00,295.59,295.98,295.25,295.98,4048.0,295.59,295.98,295.25,295.98,4048.0
2021-01-04 12:35:00,295.84,295.9,295.13,295.17,3556.0,295.84,295.9,295.13,295.17,3556.0
2021-01-04 12:40:00,295.34,295.34,294.49,294.85,3371.0,295.34,295.34,294.49,294.85,3371.0
2021-01-04 12:45:00,294.63,294.75,294.4,294.66,2103.0,294.63,294.75,294.4,294.66,2103.0
2021-01-04 12:50:00,294.71,295.89,294.53,295.62,4864.0,294.71,295.89,294.53,295.62,4864.0
2021-01-04 12:55:00,295.81,296.33,295.76,296.15,4000.0,295.81,296.33,295.76,296.15,4000.0
2021-01-04 13:00:00,296.11,296.5,295.99,296.22,3494.0,296.11,296.5,295.99,296.22,3494.0
2021-01-04 13:05:00,296.01,296.31,295.58,296.04,3001.0,296.01,296.31,295.58,296.04,3001.0
2021-01-04 13:10:00,296.13,297.09,296.13,297.05,2366.0,296.13,297.09,296.13,297.05,2366.0
2021-01-04 13:15:00,297.28,297.47,296.98,297.05,3996.0,297.28,297.47,296.98,297.05,3996.0
2021-01-04 13:20:00,296.89,297.14,296.72,297.05,2490.0,296.89,297.14,296.72,297.05,2490.0
2021-01-04 13:25:00,297.25,297.9,297.25,297.68,1036.0,297.25,297.9,297.25,297.68,1036.0
2021-01-04 13:30:00,297.36,297.37,296.87,296.9,2374.0,297.36,297.37,296.87,296.9,2374.0
2021-01-04 13:35:00,296.96,297.76,296.82,297.62,4320.0,296.96,297.76,296.82,297.62,4320.0
2021-01-04 13:40:00,297.7,297.7,297.38,297.38,3839.0,297.7,297.7,297.38,297.38,3839.0
2021-01-04 13:45:00,297.54,297.54,297.11,297.53,1395.0,297.54,297.54,297.11,297.53,1395.0
2021-01-04 13:50:00,297.45,297.88,297.45,297.68,2600.0,297.45,297.88,297.45,297.68,2600.0
2021-01-04 13:55:00,297.75,297.9,297.73,297.73,400.0,297.75,297.9,297.73,297.73,400.0
2021-01-04 14:00:00,297.72,297.91,297.61,297.84,3727.0,297.72,297.91,297.61,297.84,3727.0
2021-01-04 14:05:00,297.79,297.79,297.12,297.12,1963.0,297.79,297.79,297.12,297.12,1963.0
2021-01-04 14:10:00,297.09,297.1,296.39,297.03,3881.0,297.09,297.1,296.39,297.03,3881.0
2021-01-04 14:15:00,297.09,297.28,296.84,297.25,2890.0,297.09,297.28,296.84,297.25,2890.0
2021-01-04 14:20:00,297.21,297.3,296.7,297.14,3029.0,297.21,297.3,296.7,297.14,3029.0
2021-01-04 14:25:00,297.06,297.06,296.29,296.42,4483.0,297.06,297.06,296.29,296.42,4483.0
2021-01-04 14:30:00,296.26,296.44,295.88,296.15,6109.0,296.26,296.44,295.88,296.15,6109.0
2021-01-04 14:35:00,296.2,296.92,296.2,296.61,3730.0,296.2,296.92,296.2,296.61,3730.0
2021-01-04 14:40:00,296.63,296.63,296.08,296.08,1250.0,296.63,296.63,296.08,296.08,1250.0
2021-01-04 14:45:00,296.06,296.08,295.56,295.56,5199.0,296.06,296.08,295.56,295.56,5199.0
2021-01-04 14:50:00,295.32,295.39,294.79,295.27,4559.0,295.32,295.39,294.79,295.27,4559.0
2021-01-04 14:55:00,295.29,296.54,295.06,296.54,6269.0,295.29,296.54,295.06,296.54,6269.0
2021-01-04 15:00:00,296.66,296.66,295.52,295.6,14469.0,296.66,296.66,295.52,295.6,14469.0
2021-01-04 15:05:00,295.66,296.33,295.57,295.96,4508.0,295.66,296.33,295.57,295.96,4508.0
2021-01-04 15:10:00,296.28,296.54,295.75,296.54,3653.0,296.28,296.54,295.75,296.54,3653.0
2021-01-04 15:15:00,296.38,296.5,295.57,295.69,5350.0,296.38,296.5,295.57,295.69,5350.0
2021-01-04 15:20:00,295.69,295.85,295.48,295.53,3512.0,295.69,295.85,295.48,295.53,3512.0
2021-01-04 15:25:00,295.39,295.73,295.27,295.55,5191.0,295.39,295.73,295.27,295.55,5191.0
2021-01-04 15:30:00,295.51,296.21,295.11,296.1,7013.0,295.51,296.21,295.11,296.1,7013.0
2021-01-04 15:35:00,296.03,296.45,295.94,295.99,6735.0,296.03,296.45,295.94,295.99,6735.0
2021-01-04 15:40:00,296.0,296.64,295.75,296.55,5080.0,296.0,296.64,295.75,296.55,5080.0
2021-01-04 15:45:00,296.5,297.43,296.5,297.43,13120.0,296.5,297.43,296.5,297.43,13120.0
2021-01-04 15:50:00,297.68,297.96,296.64,296.97,26778.0,297.68,297.96,296.64,296.97,26778.0
2021-01-04 15:55:00,296.5,297.09,296.4,296.65,40090.0,296.5,297.09,296.4,296.65,40090.0
2021-01-05 09:30:00,298.02,298.02,296.54,297.31,41100.0,298.02,298.02,296.54,297.31,41100.0
2021-01-05 09:35:00,297.6,298.17,296.87,297.93,11994.0,297.6,298.17,296.87,297.93,11994.0
2021-01-05 09:40:00,298.68,298.69,297.43,297.9,18196.0,298.68,298.69,297.43,297.9,18196.0
2021-01-05 09:45:00,297.98,298.18,297.47,298.18,19007.0,297.98,298.18,297.47,298.18,19007.0
2021-01-05 09:50:00,298.0,298.84,297.7,298.5,17266.0,298.0,298.84,297.7,298.5,17266.0
2021-01-05 09:55:00,298.77,298.97,298.35,298.74,26884.0,298.77,298.97,298.35,298.74,26884.0
2021-01-05 10:00:00,298.77,299.33,298.0,299.19,15008.0,298.77,299.33,298.0,299.19,15008.0
2021-01-05 10:05:00,299.15,299.2,298.39,298.45,10030.0,299.15,299.2,298.39,298.45,10030.0
2021-01-05 10:10:00,298.52,298.61,298.14,298.61,16331.0,298.52,298.61,298.14,298.61,16331.0
2021-01-05 10:15:00,298.61,298.9,297.44,297.44,7262.0,298.61,298.9,297.44,297.44,7262.0
2021-01-05 10:20:00,297.57,298.16,297.41,298.0,20552.0,297.57,298.16,297.41,298.0,20552.0
2021-01-05 10:25:00,298.05,298.62,297.98,298.36,11975.0,298.05,298.62,297.98,298.36,11975.0
2021-01-05 10:30:00,298.45,298.81,297.95,298.44,5818.0,298.45,298.81,297.95,298.44,5818.0
2021-01-05 10:35:00,298.46,298.64,298.18,298.49,10723.0,298.46,298.64,298.18,298.49,10723.0
2021-01-05 10:40:00,298.5,298.89,298.4,298.54,9088.0,298.5,298.89,298.4,298.54,9088.0
2021-01-05 10:45:00,298.5,298.95,298.42,298.84,1834.0,298.5,298.95,298.42,298.84,1834.0
2021-01-05 10:50:00,299.16,299.62,298.86,299.62,5050.0,299.16,299.62,298.86,299.62,5050.0
2021-01-05 10:55:00,299.61,299.61,298.56,298.69,3391.0,299.61,299.61,298.56,298.69,3391.0
2021-01-05 11:00:00,298.7,299.21,298.5,299.01,5529.0,298.7,299.21,298.5,299.01,5529.0
2021-01-05 11:05:00,299.07,299.08,298.33,298.38,6360.0,299.07,299.08,298.33,298.38,6360.0
2021-01-05 11:10:00,298.33,299.0,298.17,298.99,31656.0,298.33,299.0,298.17,298.99,31656.0
2021-01-05 11:15:00,298.82,298.82,298.35,298.63,25198.0,298.82,298.82,298.35,298.63,25198.0
2021-01-05 11:20:00,298.75,298.96,298.73,298.81,4073.0,298.75,298.96,298.73,298.81,4073.0
2021-01-05 11:25:00,298.7,299.32,298.63,299.16,5700.0,298.7,299.32,298.63,299.16,5700.0
2021-01-05 11:30:00,299.15,299.16,298.66,298.67,6776.0,299.15,299.16,298.66,298.67,6776.0
2021-01-05 11:35:00,298.66,298.95,298.47,298.56,10071.0,298.66,298.95,298.47,298.56,10071.0
2021-01-05 11:40:00,298.73,298.82,298.49,298.55,8061.0,298.73,298.82,298.49,298.55,8061.0
2021-01-05 11:45:00,298.51,298.74,298.5,298.5,6884.0,298.51,298.74,298.5,298.5,6884.0
2021-01-05 11:50:00,298.56,298.79,298.5,298.69,4765.0,298.56,298.79,298.5,298.69,4765.0
2021-01-05 11:55:00,298.78,298.83,298.44,298.51,6069.0,298.78,298.83,298.44,298.51,6069.0
2021-01-05 12:00:00,298.52,298.63,298.41,298.57,14938.0,298.52,298.63,298.41,298.57,14938.0
2021-01-05 12:05:00,298.63,298.83,298.37,298.61,13263.0,298.63,298.83,298.37,298.61,13263.0
2021-01-05 12:10:00,298.54,298.74,298.1,298.34,5742.0,298.54,298.74,298.1,298.34,5742.0
2021-01-05 12:15:00,298.25,298.61,298.0,298.49,7073.0,298.25,298.61,298.0,298.49,7073.0
2021-01-05 12:20:00,298.54,298.58,298.05,298.13,12144.0,298.54,298.58,298.05,298.13,12144.0
2021-01-05 12:25:00,298.11,298.22,297.81,297.82,7536.0,298.11,298.22,297.81,297.82,7536.0
2021-01-05 12:30:00,297.96,298.08,297.82,298.04,3752.0,297.96,298.08,297.82,298.04,3752.0
2021-01-05 12:35:00,298.03,298.23,297.88,298.03,6535.0,298.03,298.23,297.88,298.03,6535.0
2021-01-05 12:40:00,298.05,298.14,297.74,298.0,21104.0,298.05,298.14,297.74,298.0,21104.0
2021-01-05 12:45:00,297.89,298.39,297.81,298.08,46739.0,297.89,298.39,297.81,298.08,46739.0
2021-01-05 12:50:00,298.02,298.41,297.96,298.3,56282.0,298.02,298.41,297.96,298.3,56282.0
2021-01-05 12:55:00,298.3,298.63,298.23,298.51,66652.0,298.3,298.63,298.23,298.51,66652.0
2021-01-05 13:00:00,298.55,298.76,298.35,298.39,64666.0,298.55,298.76,298.35,298.39,64666.0
2021-01-05 13:05:00,298.38,298.66,298.23,298.5,57969.0,298.38,298.66,298.23,298.5,57969.0
2021-01-05 13:10:00,298.5,299.58,298.37,299.18,36257.0,298.5,299.58,298.37,299.18,36257.0
2021-01-05 13:15:00,299.33,299.47,299.17,299.17,1700.0,299.33,299.47,299.17,299.17,1700.0
2021-01-05 13:20:00,299.3,299.43,299.03,299.05,2904.0,299.3,299.43,299.03,299.05,2904.0
2021-01-05 13:25:00,299.0,299.18,298.94,298.94,1775.0,299.0,299.18,298.94,298.94,1775.0
2021-01-05 13:30:00,298.83,299.22,298.82,299.17,2172.0,298.83,299.22,298.82,299.17,2172.0
2021-01-05 13:35:00,299.34,299.49,299.19,299.29,2857.0,299.34,299.49,299.19,299.29,2857.0
2021-01-05 13:40:00,299.41,299.59,299.36,299.59,3112.0,299.41,299.59,299.36,299.59,3112.0
2021-01-05 13:45:00,299.71,299.85,299.63,299.78,3146.0,299.71,299.85,299.63,299.78,3146.0
2021-01-05 13:50:00,299.82,300.19,299.77,300.19,7032.0,299.82,300.19,299.77,300.19,7032.0
2021-01-05 13:55:00,300.25,301.2,300.22,301.2,3983.0,300.25,301.2,300.22,301.2,3983.0
2021-01-05 14:00:00,301.24,302.18,301.23,302.18,15819.0,301.24,302.18,301.23,302.18,15819.0
2021-01-05 14:05:00,302.15,302.52,302.1,302.23,6956.0,302.15,302.52,302.1,302.23,6956.0
2021-01-05 14:10:00,302.14,302.14,301.73,301.74,5570.0,302.14,302.14,301.73,301.74,5570.0
2021-01-05 14:15:00,301.65,301.79,300.52,300.52,14609.0,301.65,301.79,300.52,300.52,14609.0
2021-01-05 14:20:00,300.53,300.65,300.33,300.51,8587.0,300.53,300.65,300.33,300.51,8587.0
2021-01-05 14:25:00,300.44,300.71,300.34,300.34,5911.0,300.44,300.71,300.34,300.34,5911.0
2021-01-05 14:30:00,300.44,301.25,300.44,301.02,8404.0,300.44,301.25,300.44,301.02,8404.0
2021-01-05 14:35:00,301.1,301.16,300.83,300.99,6635.0,301.1,301.16,300.83,300.99,6635.0
2021-01-05 14:40:00,300.97,301.27,300.9,300.93,16745.0,300.97,301.27,300.9,300.93,16745.0
2021-01-05 14:45:00,300.89,301.08,300.75,300.93,3853.0,300.89,301.08,300.75,300.93,3853.0
2021-01-05 14:50:00,300.91,300.92,300.21,300.22,4986.0,300.91,300.92,300.21,300.22,4986.0
2021-01-05 14:55:00,300.46,300.47,299.82,299.83,9790.0,300.46,300.47,299.82,299.83,9790.0
2021-01-05 15:00:00,299.93,300.39,299.72,300.29,8816.0,299.93,300.39,299.72,300.29,8816.0
2021-01-05 15:05:00,300.33,300.74,300.33,300.74,5379.0,300.33,300.74,300.33,300.74,5379.0
2021-01-05 15:10:00,300.72,301.08,300.66,300.69,7125.0,300.72,301.08,300.66,300.69,7125.0
2021-01-05 15:15:00,300.72,300.85,300.69,300.76,5718.0,300.72,300.85,300.69,300.76,5718.0
2021-01-05 15:20:00,300.91,300.91,300.27,300.41,6093.0,300.91,300.91,300.27,300.41,6093.0
2021-01-05 15:25:00,300.45,300.55,300.35,300.47,4105.0,300.45,300.55,300.35,300.47,4105.0
2021-01-05 15:30:00,300.39,301.08,300.38,300.93,6979.0,300.39,301.08,300.38,300.93,6979.0
2021-01-05 15:35:00,300.97,301.12,300.78,300.86,10715.0,300.97,301.12,300.78,300.86,10715.0
2021-01-05 15:40:00,300.87,301.55,300.74,301.38,9143.0,300.87,301.55,300.74,301.38,9143.0
2021-01-05 15:45:00,301.42,301.66,301.0,301.63,22501.0,301.42,301.66,301.0,301.63,22501.0
2021-01-05 15:50:00,301.76,302.16,301.42,302.07,13990.0,301.76,302.16,301.42,302.07,13990.0
2021-01-05 15:55:00,302.13,302.13,301.4,301.59,20582.0,302.13,302.13,301.4,301.59,20582.0
2021-01-06 09:30:00,295.22,296.67,294.12,295.2,34030.0,295.22,296.67,294.12,295.2,34030.0
2021-01-06 09:35:00,295.17,297.71,295.17,296.86,7455.0,295.17,297.71,295.17,296.86,7455.0
2021-01-06 09:40:00,297.31,297.56,295.84,297.12,13430.0,297.31,297.56,295.84,297.12,13430.0
2021-01-06 09:45:00,296.81,298.69,296.67,297.61,8287.0,296.81,298.69,296.67,297.61,8287.0
2021-01-06 09:50:00,298.29,300.1,297.26,299.96,14428.0,298.29,300.1,297.26,299.96,14428.0
2021-01-06 09:55:00,299.65,299.68,298.51,298.7,10202.0,299.65,299.68,298.51,298.7,10202.0
2021-01-06 10:00:00,298.76,299.61,298.31,299.35,7892.0,298.76,299.61,298.31,299.35,7892.0
2021-01-06 10:05:00,299.3,299.84,298.7,299.63,21499.0,299.3,299.84,298.7,299.63,21499.0
2021-01-06 10:10:00,299.89,301.66,299.88,301.06,18304.0,299.89,301.66,299.88,301.06,18304.0
2021-01-06 10:15:00,301.2,302.63,301.0,302.59,12318.0,301.2,302.63,301.0,302.59,12318.0
2021-01-06 10:20:00,302.1,302.89,301.75,302.89,14141.0,302.1,302.89,301.75,302.89,14141.0
2021-01-06 10:25:00,302.57,303.69,302.37,302.93,11509.0,302.57,303.69,302.37,302.93,11509.0
2021-01-06 10:30:00,303.06,303.97,303.06,303.47,5805.0,303.06,303.97,303.06,303.47,5805.0
2021-01-06 10:35:00,303.47,303.8,302.96,303.39,8236.0,303.47,303.8,302.96,303.39,8236.0
2021-01-06 10:40:00,303.49,304.04,303.26,303.7,9035.0,303.49,304.04,303.26,303.7,9035.0
2021-01-06 10:45:00,303.89,304.51,303.44,304.51,30605.0,303.89,304.51,303.44,304.51,30605.0
2021-01-06 10:50:00,304.45,304.54,303.9,304.34,8588.0,304.45,304.54,303.9,304.34,8588.0
2021-01-06 10:55:00,304.45,304.45,303.23,303.97,16251.0,304.45,304.45,303.23,303.97,16251.0
2021-01-06 11:00:00,304.0,304.42,303.57,304.16,17202.0,304.0,304.42,303.57,304.16,17202.0
2021-01-06 11:05:00,304.4,305.51,304.4,305.51,11566.0,304.4,305.51,304.4,305.51,11566.0
2021-01-06 11:10:00,305.67,305.87,305.49,305.49,6961.0,305.67,305.87,305.49,305.49,6961.0
2021-01-06 11:15:00,305.44,306.0,305.44,306.0,4908.0,305.44,306.0,305.44,306.0,4908.0
2021-01-06 11:20:00,305.99,306.04,304.48,304.91,3506.0,305.99,306.04,304.48,304.91,3506.0
2021-01-06 11:25:00,304.91,305.19,304.18,304.22,5288.0,304.91,305.19,304.18,304.22,5288.0
2021-01-06 11:30:00,304.27,305.17,304.16,304.85,6622.0,304.27,305.17,304.16,304.85,6622.0
2021-01-06 11:35:00,304.96,305.23,304.28,304.54,3420.0,304.96,305.23,304.28,304.54,3420.0
2021-01-06 11:40:00,304.87,305.5,304.77,305.5,5369.0,304.87,305.5,304.77,305.5,5369.0
2021-01-06 11:45:00,305.69,306.1,305.58,305.69,6428.0,305.69,306.1,305.58,305.69,6428.0
2021-01-06 11:50:00,305.58,306.58,305.23,306.51,5516.0,305.58,306.58,305.23,306.51,5516.0
2021-01-06 11:55:00,306.55,307.08,306.4,306.8,6929.0,306.55,307.08,306.4,306.8,6929.0
2021-01-06 12:00:00,306.83,308.04,306.83,307.73,10397.0,306.83,308.04,306.83,307.73,10397.0
2021-01-06 12:05:00,307.58,308.6,307.57,308.53,7022.0,307.58,308.6,307.57,308.53,7022.0
2021-01-06 12:10:00,308.54,308.95,308.35,308.62,5866.0,308.54,308.95,308.35,308.62,5866.0
2021-01-06 12:15:00,308.6,308.88,308.31,308.72,7971.0,308.6,308.88,308.31,308.72,7971.0
2021-01-06 12:20:00,308.73,308.85,308.17,308.29,5480.0,308.73,308.85,308.17,308.29,5480.0
2021-01-06 12:25:00,308.18,308.71,308.04,308.68,8388.0,308.18,308.71,308.04,308.68,8388.0
2021-01-06 12:30:00,308.68,308.95,308.03,308.29,4594.0,308.68,308.95,308.03,308.29,4594.0
2021-01-06 12:35:00,308.29,308.29,307.57,307.57,5332.0,308.29,308.29,307.57,307.57,5332.0
2021-01-06 12:40:00,307.72,308.37,307.71,308.34,4175.0,307.72,308.37,307.71,308.34,4175.0
2021-01-06 12:45:00,308.24,308.6,308.14,308.44,5206.0,308.24,308.6,308.14,308.44,5206.0
2021-01-06 12:50:00,308.47,308.63,308.06,308.38,6839.0,308.47,308.63,308.06,308.38,6839.0
2021-01-06 12:55:00,308.34,308.76,308.34,308.54,2706.0,308.34,308.76,308.34,308.54,2706.0
2021-01-06 13:00:00,308.58,309.25,308.58,309.0,6921.0,308.58,309.25,308.58,309.0,6921.0
2021-01-06 13:05:00,308.9,309.11,308.67,309.05,4813.0,308.9,309.11,308.67,309.05,4813.0
2021-01-06 13:10:00,309.13,309.52,309.05,309.37,4932.0,309.13,309.52,309.05,309.37,4932.0
2021-01-06 13:15:00,309.52,309.95,309.25,309.34,5341.0,309.52,309.95,309.25,309.34,5341.0
2021-01-06 13:20:00,309.11,309.27,307.8,307.81,8274.0,309.11,309.27,307.8,307.81,8274.0
2021-01-06 13:25:00,307.98,308.42,307.88,308.11,4263.0,307.98,308.42,307.88,308.11,4263.0
2021-01-06 13:30:00,308.24,308.49,308.19,308.49,2976.0,308.24,308.49,308.19,308.49,2976.0
2021-01-06 13:35:00,308.76,309.09,308.59,308.99,5203.0,308.76,309.09,308.59,308.99,5203.0
2021-01-06 13:40:00,309.12,309.54,309.12,309.54,4803.0,309.12,309.54,309.12,309.54,4803.0
2021-01-06 13:45:00,309.6,309.95,309.5,309.7,6670.0,309.6,309.95,309.5,309.7,6670.0
2021-01-06 13:50:00,309.82,309.85,309.22,309.3,4237.0,309.82,309.85,309.22,309.3,4237.0
2021-01-06 13:55:00,309.19,309.31,308.46,308.46,6835.0,309.19,309.31,308.46,308.46,6835.0
2021-01-06 14:00:00,308.37,309.14,308.36,309.0,5219.0,308.37,309.14,308.36,309.0,5219.0
2021-01-06 14:05:00,309.14,309.42,309.12,309.17,4814.0,309.14,309.42,309.12,309.17,4814.0
2021-01-06 14:10:00,309.25,309.64,309.14,309.51,7159.0,309.25,309.64,309.14,309.51,7159.0
2021-01-06 14:15:00,309.45,309.63,307.64,307.74,11056.0,309.45,309.63,307.64,307.74,11056.0
2021-01-06 14:20:00,307.69,307.7,306.78,306.9,13541.0,307.69,307.7,306.78,306.9,13541.0
2021-01-06 14:25:00,306.45,306.45,305.04,305.08,9073.0,306.45,306.45,305.04,305.08,9073.0
2021-01-06 14:30:00,305.02,306.11,304.73,305.42,8115.0,305.02,306.11,304.73,305.42,8115.0
2021-01-06 14:35:00,305.1,305.58,304.27,304.44,8747.0,305.1,305.58,304.27,304.44,8747.0
2021-01-06 14:40:00,304.33,305.7,303.97,305.4,9738.0,304.33,305.7,303.97,305.4,9738.0
2021-01-06 14:45:00,305.28,305.55,304.75,304.84,9764.0,305.28,305.55,304.75,304.84,9764.0
2021-01-06 14:50:00,304.92,305.53,304.46,305.53,5699.0,304.92,305.53,304.46,305.53,5699.0
2021-01-06 14:55:00,305.65,306.74,305.6,306.69,6162.0,305.65,306.74,305.6,306.69,6162.0
2021-01-06 15:00:00,306.63,306.64,304.93,305.47,6773.0,306.63,306.64,304.93,305.47,6773.0
2021-01-06 15:05:00,305.65,306.21,305.47,305.92,9203.0,305.65,306.21,305.47,305.92,9203.0
2021-01-06 15:10:00,305.93,306.41,305.57,305.85,6755.0,305.93,306.41,305.57,305.85,6755.0
2021-01-06 15:15:00,305.82,306.08,305.03,305.22,6062.0,305.82,306.08,305.03,305.22,6062.0
2021-01-06 15:20:00,305.48,305.89,304.4,304.4,7563.0,305.48,305.89,304.4,304.4,7563.0
2021-01-06 15:25:00,304.28,305.74,303.82,305.49,6568.0,304.28,305.74,303.82,305.49,6568.0
2021-01-06 15:30:00,305.38,305.84,304.4,305.06,12505.0,305.38,305.84,304.4,305.06,12505.0
2021-01-06 15:35:00,304.94,304.94,303.88,303.94,14083.0,304.94,304.94,303.88,303.94,14083.0
2021-01-06 15:40:00,303.87,304.75,303.67,304.33,14848.0,303.87,304.75,303.67,304.33,14848.0
2021-01-06 15:45:00,304.5,304.66,303.33,304.36,20664.0,304.5,304.66,303.33,304.36,20664.0
2021-01-06 15:50:00,304.18,304.36,303.02,303.02,42029.0,304.18,304.36,303.02,303.02,42029.0
2021-01-06 15:55:00,303.33,303.59,302.83,302.86,91267.0,303.33,303.59,302.83,302.86,91267.0
2021-01-07 09:30:00,305.7,307.79,305.01,307.72,50682.0,305.7,307.79,305.01,307.72,50682.0
2021-01-07 09:35:00,307.65,309.25,307.6,308.25,8079.0,307.65,309.25,307.6,308.25,8079.0
2021-01-07 09:40:00,308.33,309.18,307.5,307.88,10830.0,308.33,309.18,307.5,307.88,10830.0
2021-01-07 09:45:00,307.88,308.44,306.96,307.9,11622.0,307.88,308.44,306.96,307.9,11622.0
2021-01-07 09:50:00,307.85,308.76,307.81,308.68,7822.0,307.85,308.76,307.81,308.68,7822.0
2021-01-07 09:55:00,308.67,309.21,308.27,309.01,11137.0,308.67,309.21,308.27,309.01,11137.0
2021-01-07 10:00:00,309.22,310.63,308.62,310.63,21140.0,309.22,310.63,308.62,310.63,21140.0
2021-01-07 10:05:00,310.8,310.93,310.24,310.81,13005.0,310.8,310.93,310.24,310.81,13005.0
2021-01-07 10:10:00,310.78,311.25,310.27,311.05,19657.0,310.78,311.25,310.27,311.05,19657.0
2021-01-07 10:15:00,310.96,311.78,310.46,311.61,6437.0,310.96,311.78,310.46,311.61,6437.0
2021-01-07 10:20:00,311.7,312.7,311.65,311.92,22717.0,311.7,312.7,311.65,311.92,22717.0
2021-01-07 10:25:00,311.92,311.93,311.12,311.36,6350.0,311.92,311.93,311.12,311.36,6350.0
2021-01-07 10:30:00,311.49,311.76,311.1,311.76,2788.0,311.49,311.76,311.1,311.76,2788.0
2021-01-07 10:35:00,311.85,312.82,311.69,312.33,4479.0,311.85,312.82,311.69,312.33,4479.0
2021-01-07 10:40:00,312.38,312.66,311.41,311.79,5687.0,312.38,312.66,311.41,311.79,5687.0
2021-01-07 10:45:00,311.43,312.04,311.1,312.04,9086.0,311.43,312.04,311.1,312.04,9086.0
2021-01-07 10:50:00,311.92,313.07,311.85,313.04,7907.0,311.92,313.07,311.85,313.04,7907.0
2021-01-07 10:55:00,312.95,312.95,312.3,312.73,17153.0,312.95,312.95,312.3,312.73,17153.0
2021-01-07 11:00:00,312.56,312.98,312.54,312.68,8815.0,312.56,312.98,312.54,312.68,8815.0
2021-01-07 11:05:00,312.68,313.25,312.58,312.73,5189.0,312.68,313.25,312.58,312.73,5189.0
2021-01-07 11:10:00,312.74,313.29,312.51,312.69,8594.0,312.74,313.29,312.51,312.69,8594.0
2021-01-07 11:15:00,312.68,312.94,312.53,312.63,19034.0,312.68,312.94,312.53,312.63,19034.0
2021-01-07 11:20:00,312.64,312.64,311.87,312.24,5926.0,312.64,312.64,311.87,312.24,5926.0
2021-01-07 11:25:00,312.05,312.33,311.64,311.65,7100.0,312.05,312.33,311.64,311.65,7100.0
2021-01-07 11:30:00,311.66,311.78,311.06,311.07,13189.0,311.66,311.78,311.06,311.07,13189.0
2021-01-07 11:35:00,311.14,311.45,310.96,311.45,3503.0,311.14,311.45,310.96,311.45,3503.0
2021-01-07 11:40:00,311.37,312.22,311.36,311.73,9662.0,311.37,312.22,311.36,311.73,9662.0
2021-01-07 11:45:00,311.47,312.01,311.47,311.82,9825.0,311.47,312.01,311.47,311.82,9825.0
2021-01-07 11:50:00,312.04,312.27,311.52,311.66,5790.0,312.04,312.27,311.52,311.66,5790.0
2021-01-07 11:55:00,311.39,311.7,311.06,311.19,7278.0,311.39,311.7,311.06,311.19,7278.0
2021-01-07 12:00:00,311.31,311.65,310.85,311.23,3415.0,311.31,311.65,310.85,311.23,3415.0
2021-01-07 12:05:00,311.08,311.26,310.4,310.99,6769.0,311.08,311.26,310.4,310.99,6769.0
2021-01-07 12:10:00,310.86,311.07,310.48,310.7,6336.0,310.86,311.07,310.48,310.7,6336.0
2021-01-07 12:15:00,311.1,311.1,310.86,310.98,2633.0,311.1,311.1,310.86,310.98,2633.0
2021-01-07 12:20:00,310.87,311.69,310.87,311.69,4267.0,310.87,311.69,310.87,311.69,4267.0
2021-01-07 12:25:00,311.67,312.43,311.66,312.26,3688.0,311.67,312.43,311.66,312.26,3688.0
2021-01-07 12:30:00,312.21,312.59,312.18,312.42,26313.0,312.21,312.59,312.18,312.42,26313.0
2021-01-07 12:35:00,312.32,312.44,312.14,312.22,5097.0,312.32,312.44,312.14,312.22,5097.0
2021-01-07 12:40:00,312.39,312.39,310.28,311.16,51130.0,312.39,312.39,310.28,311.16,51130.0
2021-01-07 12:45:00,311.16,311.52,310.72,311.1,16849.0,311.16,311.52,310.72,311.1,16849.0
2021-01-07 12:50:00,311.13,311.88,311.12,311.69,4530.0,311.13,311.88,311.12,311.69,4530.0
2021-01-07 12:55:00,311.56,311.76,311.45,311.76,2949.0,311.56,311.76,311.45,311.76,2949.0
2021-01-07 13:00:00,311.78,312.28,311.78,312.08,11716.0,311.78,312.28,311.78,312.08,11716.0
2021-01-07 13:05:00,312.11,312.19,311.63,311.63,5645.0,312.11,312.19,311.63,311.63,5645.0
2021-01-07 13:10:00,311.51,312.16,311.51,312.15,2102.0,311.51,312.16,311.51,312.15,2102.0
2021-01-07 13:15:00,312.2,312.7,312.1,312.64,2700.0,312.2,312.7,312.1,312.64,2700.0
2021-01-07 13:20:00,312.44,313.3,312.44,313.3,4748.0,312.44,313.3,312.44,313.3,4748.0
2021-01-07 13:25:00,313.38,313.77,313.26,313.76,9679.0,313.38,313.77,313.26,313.76,9679.0
2021-01-07 13:30:00,313.59,314.63,313.59,314.07,15468.0,313.59,314.63,313.59,314.07,15468.0
2021-01-07 13:35:00,314.18,314.44,313.95,314.44,10111.0,314.18,314.44,313.95,314.44,10111.0
2021-01-07 13:40:00,314.51,314.51,313.91,313.91,13555.0,314.51,314.51,313.91,313.91,13555.0
2021-01-07 13:45:00,313.8,314.0,313.48,313.5,8675.0,313.8,314.0,313.48,313.5,8675.0
2021-01-07 13:50:00,313.38,314.11,313.07,314.11,7508.0,313.38,314.11,313.07,314.11,7508.0
2021-01-07 13:55:00,314.21,314.21,314.04,314.07,5080.0,314.21,314.21,314.04,314.07,5080.0
2021-01-07 14:00:00,314.1,314.39,313.93,314.24,10812.0,314.1,314.39,313.93,314.24,10812.0
2021-01-07 14:05:00,314.31,314.82,314.22,314.54,6388.0,314.31,314.82,314.22,314.54,6388.0
2021-01-07 14:10:00,314.48,314.79,314.43,314.74,4104.0,314.48,314.79,314.43,314.74,4104.0
2021-01-07 14:15:00,314.84,314.86,314.51,314.55,8678.0,314.84,314.86,314.51,314.55,8678.0
2021-01-07 14:20:00,314.55,314.55,313.9,314.04,8374.0,314.55,314.55,313.9,314.04,8374.0
2021-01-07 14:25:00,313.9,314.04,313.69,313.83,6194.0,313.9,314.04,313.69,313.83,6194.0
2021-01-07 14:30:00,313.85,314.2,313.75,314.12,14713.0,313.85,314.2,313.75,314.12,14713.0
2021-01-07 14:35:00,314.12,314.37,313.8,314.25,5463.0,314.12,314.37,313.8,314.25,5463.0
2021-01-07 14:40:00,314.35,314.76,314.28,314.72,16983.0,314.35,314.76,314.28,314.72,16983.0
2021-01-07 14:45:00,314.66,314.93,314.58,314.81,6853.0,314.66,314.93,314.58,314.81,6853.0
2021-01-07 14:50:00,314.91,315.0,314.8,315.0,21332.0,314.91,315.0,314.8,315.0,21332.0
2021-01-07 14:55:00,315.06,315.7,315.0,315.55,4672.0,315.06,315.7,315.0,315.55,4672.0
2021-01-07 15:00:00,315.6,315.78,315.25,315.72,10354.0,315.6,315.78,315.25,315.72,10354.0
2021-01-07 15:05:00,315.74,316.05,315.65,315.65,9020.0,315.74,316.05,315.65,315.65,9020.0
2021-01-07 15:10:00,315.4,315.48,315.23,315.29,4094.0,315.4,315.48,315.23,315.29,4094.0
2021-01-07 15:15:00,315.28,315.48,315.17,315.38,4230.0,315.28,315.48,315.17,315.38,4230.0
2021-01-07 15:20:00,315.33,315.65,315.28,315.58,3354.0,315.33,315.65,315.28,315.58,3354.0
2021-01-07 15:25:00,315.63,315.79,315.59,315.6,3347.0,315.63,315.79,315.59,315.6,3347.0
2021-01-07 15:30:00,315.66,315.67,314.71,314.76,7644.0,315.66,315.67,314.71,314.76,7644.0
2021-01-07 15:35:00,314.82,314.92,314.59,314.8,10190.0,314.82,314.92,314.59,314.8,10190.0
2021-01-07 15:40:00,314.75,314.84,314.6,314.67,12068.0,314.75,314.84,314.6,314.67,12068.0
2021-01-07 15:45:00,314.74,315.14,314.68,315.1,11265.0,314.74,315.14,314.68,315.1,11265.0
2021-01-07 15:50:00,315.05,316.45,315.02,316.45,37433.0,315.05,316.45,315.02,316.45,37433.0
2021-01-07 15:55:00,316.3,316.3,315.17,315.27,75572.0,316.3,316.3,315.17,315.27,75572.0
2021-01-08 09:30:00,316.41,318.0,315.15,316.36,39196.0,316.41,318.0,315.15,316.36,39196.0
2021-01-08 09:35:00,316.75,318.54,316.52,317.75,13090.0,316.75,318.54,316.52,317.75,13090.0
2021-01-08 09:40:00,317.74,320.4,317.73,320.34,12469.0,317.74,320.4,317.73,320.34,12469.0
2021-01-08 09:45:00,320.33,320.44,318.88,320.1,5804.0,320.33,320.44,318.88,320.1,5804.0
2021-01-08 09:50:00,319.97,320.42,318.85,319.35,11519.0,319.97,320.42,318.85,319.35,11519.0
2021-01-08 09:55:00,319.02,320.12,318.81,319.55,7518.0,319.02,320.12,318.81,319.55,7518.0
2021-01-08 10:00:00,319.46,319.75,318.76,318.96,11699.0,319.46,319.75,318.76,318.96,11699.0
2021-01-08 10:05:00,318.97,319.48,318.6,318.82,7327.0,318.97,319.48,318.6,318.82,7327.0
2021-01-08 10:10:00,318.94,319.3,318.64,318.69,9548.0,318.94,319.3,318.64,318.69,9548.0
2021-01-08 10:15:00,318.53,318.81,318.1,318.57,9102.0,318.53,318.81,318.1,318.57,9102.0
2021-01-08 10:20:00,318.54,318.54,316.55,317.39,12129.0,318.54,318.54,316.55,317.39,12129.0
2021-01-08 10:25:00,316.99,317.18,315.31,315.38,8711.0,316.99,317.18,315.31,315.38,8711.0
2021-01-08 10:30:00,315.68,316.33,315.68,316.33,9113.0,315.68,316.33,315.68,316.33,9113.0
2021-01-08 10:35:00,316.33,317.8,316.14,317.46,6965.0,316.33,317.8,316.14,317.46,6965.0
2021-01-08 10:40:00,317.44,318.47,317.44,318.18,4588.0,317.44,318.47,317.44,318.18,4588.0
2021-01-08 10:45:00,318.18,318.42,317.73,318.32,11071.0,318.18,318.42,317.73,318.32,11071.0
2021-01-08 10:50:00,318.43,318.6,318.17,318.37,3390.0,318.43,318.6,318.17,318.37,3390.0
2021-01-08 10:55:00,318.68,318.77,317.48,317.6,6835.0,318.68,318.77,317.48,317.6,6835.0
2021-01-08 11:00:00,317.69,317.76,317.11,317.13,4733.0,317.69,317.76,317.11,317.13,4733.0
2021-01-08 11:05:00,317.24,317.49,316.96,317.04,7394.0,317.24,317.49,316.96,317.04,7394.0
2021-01-08 11:10:00,317.04,317.18,316.27,316.6,8236.0,317.04,317.18,316.27,316.6,8236.0
2021-01-08 11:15:00,316.41,316.49,316.04,316.29,5531.0,316.41,316.49,316.04,316.29,5531.0
2021-01-08 11:20:00,316.29,317.18,316.26,317.14,7345.0,316.29,317.18,316.26,317.14,7345.0
2021-01-08 11:25:00,317.08,317.71,316.61,317.49,7182.0,317.08,317.71,316.61,317.49,7182.0
2021-01-08 11:30:00,317.49,317.68,316.93,316.93,4656.0,317.49,317.68,316.93,316.93,4656.0
2021-01-08 11:35:00,317.05,317.52,316.77,317.14,11293.0,317.05,317.52,316.77,317.14,11293.0
2021-01-08 11:40:00,317.25,317.49,316.81,317.34,7600.0,317.25,317.49,316.81,317.34,7600.0
2021-01-08 11:45:00,317.4,317.57,316.42,316.95,8204.0,317.4,317.57,316.42,316.95,8204.0
2021-01-08 11:50:00,316.83,316.94,316.45,316.76,6000.0,316.83,316.94,316.45,316.76,6000.0
2021-01-08 11:55:00,316.75,317.56,316.48,317.5,10936.0,316.75,317.56,316.48,317.5,10936.0
2021-01-08 12:00:00,317.42,317.52,316.91,316.99,7000.0,317.42,317.52,316.91,316.99,7000.0
2021-01-08 12:05:00,317.09,317.59,317.09,317.26,7360.0,317.09,317.59,317.09,317.26,7360.0
2021-01-08 12:10:00,317.42,318.15,317.37,318.15,6890.0,317.42,318.15,317.37,318.15,6890.0
2021-01-08 12:15:00,318.06,318.35,317.87,317.87,3286.0,318.06,318.35,317.87,317.87,3286.0
2021-01-08 12:20:00,317.9,317.94,317.39,317.67,4846.0,317.9,317.94,317.39,317.67,4846.0
2021-01-08 12:25:00,317.66,317.91,317.36,317.52,7239.0,317.66,317.91,317.36,317.52,7239.0
2021-01-08 12:30:00,317.57,317.91,317.38,317.86,3365.0,317.57,317.91,317.38,317.86,3365.0
2021-01-08 12:35:00,317.87,318.5,317.86,318.49,4757.0,317.87,318.5,317.86,318.49,4757.0
2021-01-08 12:40:00,318.5,318.6,317.88,317.98,6388.0,318.5,318.6,317.88,317.98,6388.0
2021-01-08 12:45:00,317.95,318.11,317.16,317.36,7357.0,317.95,318.11,317.16,317.36,7357.0
2021-01-08 12:50:00,317.27,317.72,317.23,317.72,5534.0,317.27,317.72,317.23,317.72,5534.0
2021-01-08 12:55:00,317.75,317.88,317.52,317.67,2931.0,317.75,317.88,317.52,317.67,2931.0
2021-01-08 13:00:00,317.74,317.74,317.19,317.26,3906.0,317.74,317.74,317.19,317.26,3906.0
2021-01-08 13:05:00,317.4,317.95,317.2,317.94,3023.0,317.4,317.95,317.2,317.94,3023.0
2021-01-08 13:10:00,317.91,317.93,317.31,317.48,6356.0,317.91,317.93,317.31,317.48,6356.0
2021-01-08 13:15:00,317.59,317.59,317.08,317.09,2314.0,317.59,317.59,317.08,317.09,2314.0
2021-01-08 13:20:00,317.0,317.13,316.0,316.31,6560.0,317.0,317.13,316.0,316.31,6560.0
2021-01-08 13:25:00,316.22,317.21,316.22,317.2,4089.0,316.22,317.21,316.22,317.2,4089.0
2021-01-08 13:30:00,317.17,317.29,316.79,316.82,3675.0,317.17,317.29,316.79,316.82,3675.0
2021-01-08 13:35:00,316.8,317.11,315.9,316.44,6592.0,316.8,317.11,315.9,316.44,6592.0
2021-01-08 13:40:00,316.44,316.44,315.07,316.01,9030.0,316.44,316.44,315.07,316.01,9030.0
2021-01-08 13:45:00,316.01,317.45,316.01,317.37,8854.0,316.01,317.45,316.01,317.37,8854.0
2021-01-08 13:50:00,317.17,318.05,317.12,318.05,7372.0,317.17,318.05,317.12,318.05,7372.0
2021-01-08 13:55:00,318.04,318.31,317.58,317.93,4510.0,318.04,318.31,317.58,317.93,4510.0
2021-01-08 14:00:00,317.94,318.35,317.92,318.25,2550.0,317.94,318.35,317.92,318.25,2550.0
2021-01-08 14:05:00,318.0,318.55,318.0,318.4,7769.0,318.0,318.55,318.0,318.4,7769.0
2021-01-08 14:10:00,318.56,318.8,318.11,318.24,2628.0,318.56,318.8,318.11,318.24,2628.0
2021-01-08 14:15:00,318.24,318.86,318.24,318.72,5092.0,318.24,318.86,318.24,318.72,5092.0
2021-01-08 14:20:00,318.85,318.85,318.43,318.67,3303.0,318.85,318.85,318.43,318.67,3303.0
2021-01-08 14:25:00,318.77,319.38,318.61,318.94,3025.0,318.77,319.38,318.61,318.94,3025.0
2021-01-08 14:30:00,319.13,319.25,319.0,319.06,4369.0,319.13,319.25,319.0,319.06,4369.0
2021-01-08 14:35:00,319.19,319.44,318.9,319.34,3157.0,319.19,319.44,318.9,319.34,3157.0
2021-01-08 14:40:00,319.4,319.57,318.87,318.87,5925.0,319.4,319.57,318.87,318.87,5925.0
2021-01-08 14:45:00,318.75,318.84,318.24,318.81,6500.0,318.75,318.84,318.24,318.81,6500.0
2021-01-08 14:50:00,318.94,319.3,318.92,318.92,2496.0,318.94,319.3,318.92,318.92,2496.0
2021-01-08 14:55:00,318.84,319.14,318.61,319.01,3785.0,318.84,319.14,318.61,319.01,3785.0
2021-01-08 15:00:00,318.96,319.27,318.77,318.96,3130.0,318.96,319.27,318.77,318.96,3130.0
2021-01-08 15:05:00,318.82,319.29,318.82,319.29,2405.0,318.82,319.29,318.82,319.29,2405.0
2021-01-08 15:10:00,319.19,319.52,318.79,319.34,4509.0,319.19,319.52,318.79,319.34,4509.0
2021-01-08 15:15:00,319.36,319.47,319.03,319.31,3713.0,319.36,319.47,319.03,319.31,3713.0
2021-01-08 15:20:00,319.16,319.23,318.35,318.35,6433.0,319.16,319.23,318.35,318.35,6433.0
2021-01-08 15:25:00,318.39,318.62,318.26,318.55,5143.0,318.39,318.62,318.26,318.55,5143.0
2021-01-08 15:30:00,318.44,318.48,317.93,318.2,13443.0,318.44,318.48,317.93,318.2,13443.0
2021-01-08 15:35:00,318.24,318.4,317.97,318.2,6802.0,318.24,318.4,317.97,318.2,6802.0
2021-01-08 15:40:00,318.25,318.79,318.19,318.72,8961.0,318.25,318.79,318.19,318.72,8961.0
2021-01-08 15:45:00,318.68,319.35,318.67,318.98,9889.0,318.68,319.35,318.67,318.98,9889.0
2021-01-08 15:50:00,319.1,320.01,319.1,319.89,22709.0,319.1,320.01,319.1,319.89,22709.0
2021-01-08 15:55:00,319.88,320.0,319.56,319.85,37059.0,319.88,320.0,319.56,319.85,37059.0
2021-01-11 09:30:00,317.43,317.98,314.39,314.87,42001.0,317.43,317.98,314.39,314.87,42001.0
2021-01-11 09:35:00,314.0,315.88,313.75,315.88,14670.0,314.0,315.88,313.75,315.88,14670.0
2021-01-11 09:40:00,315.81,316.65,314.82,315.5,14978.0,315.81,316.65,314.82,315.5,14978.0
2021-01-11 09:45:00,315.45,316.29,315.07,315.31,8820.0,315.45,316.29,315.07,315.31,8820.0
2021-01-11 09:50:00,315.18,316.5,314.85,315.96,12360.0,315.18,316.5,314.85,315.96,12360.0
2021-01-11 09:55:00,316.16,317.2,316.0,316.93,14778.0,316.16,317.2,316.0,316.93,14778.0
2021-01-11 10:00:00,316.98,317.08,316.0,316.88,5438.0,316.98,317.08,316.0,316.88,5438.0
2021-01-11 10:05:00,316.85,317.26,316.62,316.7,6477.0,316.85,317.26,316.62,316.7,6477.0
2021-01-11 10:10:00,316.81,316.87,316.27,316.65,4364.0,316.81,316.87,316.27,316.65,4364.0
2021-01-11 10:15:00,316.78,317.13,316.6,316.82,9877.0,316.78,317.13,316.6,316.82,9877.0
2021-01-11 10:20:00,316.81,317.62,316.39,316.56,6779.0,316.81,317.62,316.39,316.56,6779.0
2021-01-11 10:25:00,317.01,317.01,316.37,316.63,14360.0,317.01,317.01,316.37,316.63,14360.0
2021-01-11 10:30:00,316.67,317.1,316.59,316.78,11985.0,316.67,317.1,316.59,316.78,11985.0
2021-01-11 10:35:00,316.81,317.71,316.56,317.56,5873.0,316.81,317.71,316.56,317.56,5873.0
2021-01-11 10:40:00,317.76,318.47,317.46,317.85,7362.0,317.76,318.47,317.46,317.85,7362.0
2021-01-11 10:45:00,317.94,317.96,316.8,317.35,12911.0,317.94,317.96,316.8,317.35,12911.0
2021-01-11 10:50:00,317.19,318.84,317.19,318.54,16795.0,317.19,318.84,317.19,318.54,16795.0
2021-01-11 10:55:00,318.56,319.09,318.18,319.01,13021.0,318.56,319.09,318.18,319.01,13021.0
2021-01-11 11:00:00,319.02,319.79,318.75,319.62,10409.0,319.02,319.79,318.75,319.62,10409.0
2021-01-11 11:05:00,319.61,319.84,318.09,318.33,8778.0,319.61,319.84,318.09,318.33,8778.0
2021-01-11 11:10:00,318.24,318.26,316.63,316.63,10105.0,318.24,318.26,316.63,316.63,10105.0
2021-01-11 11:15:00,316.65,317.07,316.54,316.92,4178.0,316.65,317.07,316.54,316.92,4178.0
2021-01-11 11:20:00,316.92,317.69,316.92,317.69,3708.0,316.92,317.69,316.92,317.69,3708.0
2021-01-11 11:25:00,317.68,317.96,317.48,317.83,2742.0,317.68,317.96,317.48,317.83,2742.0
2021-01-11 11:30:00,317.92,318.07,317.64,317.71,2106.0,317.92,318.07,317.64,317.71,2106.0
2021-01-11 11:35:00,317.75,317.76,317.43,317.56,3924.0,317.75,317.76,317.43,317.56,3924.0
2021-01-11 11:40:00,317.49,317.56,317.02,317.02,3347.0,317.49,317.56,317.02,317.02,3347.0
2021-01-11 11:45:00,317.05,317.06,316.58,316.82,3003.0,317.05,317.06,316.58,316.82,3003.0
2021-01-11 11:50:00,316.63,316.95,316.62,316.76,1003.0,316.63,316.95,316.62,316.76,1003.0
2021-01-11 11:55:00,316.69,317.11,316.69,317.11,4378.0,316.69,317.11,316.69,317.11,4378.0
2021-01-11 12:00:00,317.12,317.93,317.03,317.69,48566.0,317.12,317.93,317.03,317.69,48566.0
2021-01-11 12:05:00,317.73,317.73,317.34,317.5,2436.0,317.73,317.73,317.34,317.5,2436.0
2021-01-11 12:10:00,317.41,317.42,316.7,316.79,5111.0,317.41,317.42,316.7,316.79,5111.0
2021-01-11 12:15:00,317.07,317.14,316.99,317.14,2092.0,317.07,317.14,316.99,317.14,2092.0
2021-01-11 12:20:00,317.2,317.51,317.08,317.46,2425.0,317.2,317.51,317.08,317.46,2425.0
2021-01-11 12:25:00,317.4,317.6,317.26,317.5,5410.0,317.4,317.6,317.26,317.5,5410.0
2021-01-11 12:30:00,317.58,317.91,317.58,317.79,4114.0,317.58,317.91,317.58,317.79,4114.0
2021-01-11 12:35:00,317.74,317.8,317.28,317.28,3439.0,317.74,317.8,317.28,317.28,3439.0
2021-01-11 12:40:00,317.31,317.88,317.15,317.88,38561.0,317.31,317.88,317.15,317.88,38561.0
2021-01-11 12:45:00,318.13,318.39,318.07,318.28,5582.0,318.13,318.39,318.07,318.28,5582.0
2021-01-11 12:50:00,318.41,318.54,318.25,318.34,3496.0,318.41,318.54,318.25,318.34,3496.0
2021-01-11 12:55:00,318.41,318.48,317.97,317.97,2506.0,318.41,318.48,317.97,317.97,2506.0
2021-01-11 13:00:00,318.16,318.47,317.97,317.97,4400.0,318.16,318.47,317.97,317.97,4400.0
2021-01-11 13:05:00,318.0,318.13,317.76,317.84,2350.0,318.0,318.13,317.76,317.84,2350.0
2021-01-11 13:10:00,317.89,318.02,317.89,317.92,2905.0,317.89,318.02,317.89,317.92,2905.0
2021-01-11 13:15:00,318.0,318.04,317.71,317.71,2300.0,318.0,318.04,317.71,317.71,2300.0
2021-01-11 13:20:00,317.54,317.66,317.17,317.45,1680.0,317.54,317.66,317.17,317.45,1680.0
2021-01-11 13:25:00,317.38,317.49,317.02,317.15,27992.0,317.38,317.49,317.02,317.15,27992.0
2021-01-11 13:30:00,317.16,317.65,317.16,317.65,3403.0,317.16,317.65,317.16,317.65,3403.0
2021-01-11 13:35:00,317.48,317.92,317.44,317.81,4315.0,317.48,317.92,317.44,317.81,4315.0
2021-01-11 13:40:00,317.8,317.8,317.23,317.5,4431.0,317.8,317.8,317.23,317.5,4431.0
2021-01-11 13:45:00,317.51,317.51,317.13,317.23,4053.0,317.51,317.51,317.13,317.23,4053.0
2021-01-11 13:50:00,317.23,317.77,317.23,317.77,2738.0,317.23,317.77,317.23,317.77,2738.0
2021-01-11 13:55:00,317.69,317.73,317.56,317.56,2228.0,317.69,317.73,317.56,317.56,2228.0
2021-01-11 14:00:00,317.54,317.54,317.1,317.44,3400.0,317.54,317.54,317.1,317.44,3400.0
2021-01-11 14:05:00,317.36,317.45,317.0,317.0,2300.0,317.36,317.45,317.0,317.0,2300.0
2021-01-11 14:10:00,317.25,317.62,317.18,317.27,3827.0,317.25,317.62,317.18,317.27,3827.0
2021-01-11 14:15:00,317.26,317.71,317.26,317.48,2700.0,317.26,317.71,317.26,317.48,2700.0
2021-01-11 14:20:00,317.6,317.6,316.98,317.09,3682.0,317.6,317.6,316.98,317.09,3682.0
2021-01-11 14:25:00,317.07,317.15,316.8,316.92,2289.0,317.07,317.15,316.8,316.92,2289.0
2021-01-11 14:30:00,316.9,317.07,316.82,317.03,2836.0,316.9,317.07,316.82,317.03,2836.0
2021-01-11 14:35:00,317.14,317.2,316.83,316.93,18842.0,317.14,317.2,316.83,316.93,18842.0
2021-01-11 14:40:00,317.11,317.78,317.03,317.69,3725.0,317.11,317.78,317.03,317.69,3725.0
2021-01-11 14:45:00,317.59,317.59,317.05,317.05,16671.0,317.59,317.59,317.05,317.05,16671.0
2021-01-11 14:50:00,316.92,317.06,316.7,317.06,4647.0,316.92,317.06,316.7,317.06,4647.0
2021-01-11 14:55:00,316.95,317.28,316.94,317.21,8065.0,316.95,317.28,316.94,317.21,8065.0
2021-01-11 15:00:00,317.12,317.13,316.72,317.05,5257.0,317.12,317.13,316.72,317.05,5257.0
2021-01-11 15:05:00,317.08,317.26,316.77,316.77,3044.0,317.08,317.26,316.77,316.77,3044.0
2021-01-11 15:10:00,316.85,316.92,316.68,316.92,4500.0,316.85,316.92,316.68,316.92,4500.0
2021-01-11 15:15:00,317.06,317.08,316.89,316.97,4858.0,317.06,317.08,316.89,316.97,4858.0
2021-01-11 15:20:00,316.93,316.95,316.24,316.34,3511.0,316.93,316.95,316.24,316.34,3511.0
2021-01-11 15:25:00,316.41,316.9,316.36,316.36,4539.0,316.41,316.9,316.36,316.36,4539.0
2021-01-11 15:30:00,316.35,316.92,316.35,316.91,6356.0,316.35,316.92,316.35,316.91,6356.0
2021-01-11 15:35:00,316.79,317.21,316.58,316.58,10650.0,316.79,317.21,316.58,316.58,10650.0
2021-01-11 15:40:00,316.71,317.49,316.71,317.27,6278.0,316.71,317.49,316.71,317.27,6278.0
2021-01-11 15:45:00,317.27,318.12,317.23,317.82,10197.0,317.27,318.12,317.23,317.82,10197.0
2021-01-11 15:50:00,317.84,318.58,317.8,317.83,19397.0,317.84,318.58,317.8,317.83,19397.0
2021-01-11 15:55:00,317.71,318.15,317.56,317.81,26748.0,317.71,318.15,317.56,317.81,26748.0
2021-01-12 09:30:00,320.0,320.69,318.51,320.02,35719.0,320.0,320.69,318.51,320.02,35719.0
2021-01-12 09:35:00,319.92,320.94,319.42,320.0,5364.0,319.92,320.94,319.42,320.0,5364.0
2021-01-12 09:40:00,320.38,320.75,319.4,320.05,7128.0,320.38,320.75,319.4,320.05,7128.0
2021-01-12 09:45:00,320.08,320.08,319.11,319.38,4457.0,320.08,320.08,319.11,319.38,4457.0
2021-01-12 09:50:00,319.06,319.6,318.3,319.6,8376.0,319.06,319.6,318.3,319.6,8376.0
2021-01-12 09:55:00,319.94,320.21,319.63,319.96,4731.0,319.94,320.21,319.63,319.96,4731.0
2021-01-12 10:00:00,319.8,320.18,319.26,319.64,4328.0,319.8,320.18,319.26,319.64,4328.0
2021-01-12 10:05:00,319.81,320.12,319.4,320.1,3368.0,319.81,320.12,319.4,320.1,3368.0
2021-01-12 10:10:00,320.2,320.49,319.82,320.0,5477.0,320.2,320.49,319.82,320.0,5477.0
2021-01-12 10:15:00,319.9,320.31,319.46,320.29,2881.0,319.9,320.31,319.46,320.29,2881.0
2021-01-12 10:20:00,320.13,320.48,319.49,320.32,5768.0,320.13,320.48,319.49,320.32,5768.0
2021-01-12 10:25:00,320.32,320.78,320.22,320.22,2400.0,320.32,320.78,320.22,320.22,2400.0
2021-01-12 10:30:00,320.05,320.4,319.43,319.55,3840.0,320.05,320.4,319.43,319.55,3840.0
2021-01-12 10:35:00,319.4,319.5,319.15,319.34,4370.0,319.4,319.5,319.15,319.34,4370.0
2021-01-12 10:40:00,319.44,319.96,319.13,319.34,4652.0,319.44,319.96,319.13,319.34,4652.0
2021-01-12 10:45:00,319.21,319.68,318.82,319.41,3863.0,319.21,319.68,318.82,319.41,3863.0
2021-01-12 10:50:00,319.33,320.09,319.33,319.82,7606.0,319.33,320.09,319.33,319.82,7606.0
2021-01-12 10:55:00,319.74,319.89,319.38,319.66,2972.0,319.74,319.89,319.38,319.66,2972.0
2021-01-12 11:00:00,319.8,320.0,319.3,319.84,3253.0,319.8,320.0,319.3,319.84,3253.0
2021-01-12 11:05:00,319.94,320.1,319.79,319.94,4411.0,319.94,320.1,319.79,319.94,4411.0
2021-01-12 11:10:00,319.95,320.04,319.7,319.94,3639.0,319.95,320.04,319.7,319.94,3639.0
2021-01-12 11:15:00,320.01,320.12,319.74,319.75,3909.0,320.01,320.12,319.74,319.75,3909.0
2021-01-12 11:20:00,319.81,320.0,319.56,319.91,1827.0,319.81,320.0,319.56,319.91,1827.0
2021-01-12 11:25:00,319.75,319.98,319.57,319.98,2614.0,319.75,319.98,319.57,319.98,2614.0
2021-01-12 11:30:00,320.0,320.0,319.49,319.95,6656.0,320.0,320.0,319.49,319.95,6656.0
2021-01-12 11:35:00,320.02,320.43,319.97,320.1,6530.0,320.02,320.43,319.97,320.1,6530.0
2021-01-12 11:40:00,320.19,320.19,319.56,319.6,6532.0,320.19,320.19,319.56,319.6,6532.0
2021-01-12 11:45:00,319.57,319.8,319.23,319.66,6357.0,319.57,319.8,319.23,319.66,6357.0
2021-01-12 11:50:00,319.56,319.56,318.86,319.4,7097.0,319.56,319.56,318.86,319.4,7097.0
2021-01-12 11:55:00,319.38,319.75,319.32,319.75,4304.0,319.38,319.75,319.32,319.75,4304.0
2021-01-12 12:00:00,319.85,320.37,319.45,319.45,6020.0,319.85,320.37,319.45,319.45,6020.0
2021-01-12 12:05:00,319.15,319.15,318.5,318.56,1950.0,319.15,319.15,318.5,318.56,1950.0
2021-01-12 12:10:00,318.45,318.55,317.91,318.0,6602.0,318.45,318.55,317.91,318.0,6602.0
2021-01-12 12:15:00,317.8,318.25,317.42,318.01,5890.0,317.8,318.25,317.42,318.01,5890.0
2021-01-12 12:20:00,317.93,318.03,317.48,317.64,3028.0,317.93,318.03,317.48,317.64,3028.0
2021-01-12 12:25:00,317.73,318.25,317.47,318.25,3307.0,317.73,318.25,317.47,318.25,3307.0
2021-01-12 12:30:00,318.25,318.63,317.95,318.49,3451.0,318.25,318.63,317.95,318.49,3451.0
2021-01-12 12:35:00,318.34,318.49,317.72,317.72,4010.0,318.34,318.49,317.72,317.72,4010.0
2021-01-12 12:40:00,317.91,317.94,317.23,317.43,3867.0,317.91,317.94,317.23,317.43,3867.0
2021-01-12 12:45:00,317.46,317.66,317.11,317.65,4100.0,317.46,317.66,317.11,317.65,4100.0
2021-01-12 12:50:00,317.6,318.39,317.6,318.39,1828.0,317.6,318.39,317.6,318.39,1828.0
2021-01-12 12:55:00,318.78,318.78,318.38,318.38,5350.0,318.78,318.78,318.38,318.38,5350.0
2021-01-12 13:00:00,318.4,318.52,318.15,318.36,5300.0,318.4,318.52,318.15,318.36,5300.0
2021-01-12 13:05:00,318.32,318.33,318.14,318.14,2213.0,318.32,318.33,318.14,318.14,2213.0
2021-01-12 13:10:00,318.13,318.49,318.03,318.39,3615.0,318.13,318.49,318.03,318.39,3615.0
2021-01-12 13:15:00,318.28,318.64,318.02,318.39,2046.0,318.28,318.64,318.02,318.39,2046.0
2021-01-12 13:20:00,318.38,318.59,318.33,318.59,1400.0,318.38,318.59,318.33,318.59,1400.0
2021-01-12 13:25:00,318.78,319.42,318.7,319.42,1700.0,318.78,319.42,318.7,319.42,1700.0
2021-01-12 13:30:00,319.31,319.98,319.31,319.96,4796.0,319.31,319.98,319.31,319.96,4796.0
2021-01-12 13:35:00,320.06,320.38,319.68,319.75,16793.0,320.06,320.38,319.68,319.75,16793.0
2021-01-12 13:40:00,319.83,319.97,319.79,319.89,2215.0,319.83,319.97,319.79,319.89,2215.0
2021-01-12 13:45:00,319.88,319.94,319.59,319.66,4607.0,319.88,319.94,319.59,319.66,4607.0
2021-01-12 13:50:00,319.61,319.87,319.47,319.7,4518.0,319.61,319.87,319.47,319.7,4518.0
2021-01-12 13:55:00,319.84,319.84,319.34,319.42,2400.0,319.84,319.84,319.34,319.42,2400.0
2021-01-12 14:00:00,319.52,320.03,319.51,320.03,4728.0,319.52,320.03,319.51,320.03,4728.0
2021-01-12 14:05:00,320.0,320.06,319.75,319.92,4166.0,320.0,320.06,319.75,319.92,4166.0
2021-01-12 14:10:00,319.92,320.01,319.69,319.74,2002.0,319.92,320.01,319.69,319.74,2002.0
2021-01-12 14:15:00,319.81,319.98,319.75,319.84,1892.0,319.81,319.98,319.75,319.84,1892.0
2021-01-12 14:20:00,320.26,320.26,319.77,320.16,3500.0,320.26,320.26,319.77,320.16,3500.0
2021-01-12 14:25:00,319.96,320.04,319.8,319.91,2710.0,319.96,320.04,319.8,319.91,2710.0
2021-01-12 14:30:00,319.94,320.74,319.83,320.7,4777.0,319.94,320.74,319.83,320.7,4777.0
2021-01-12 14:35:00,320.63,320.78,320.33,320.46,3409.0,320.63,320.78,320.33,320.46,3409.0
2021-01-12 14:40:00,320.46,320.46,319.96,319.96,2469.0,320.46,320.46,319.96,319.96,2469.0
2021-01-12 14:45:00,319.79,320.09,319.55,319.74,4300.0,319.79,320.09,319.55,319.74,4300.0
2021-01-12 14:50:00,319.65,319.98,319.61,319.65,3475.0,319.65,319.98,319.61,319.65,3475.0
2021-01-12 14:55:00,319.72,320.64,319.6,320.62,8551.0,319.72,320.64,319.6,320.62,8551.0
2021-01-12 15:00:00,320.66,320.81,320.6,320.77,2529.0,320.66,320.81,320.6,320.77,2529.0
2021-01-12 15:05:00,320.87,320.88,320.32,320.6,4027.0,320.87,320.88,320.32,320.6,4027.0
2021-01-12 15:10:00,320.52,320.73,320.37,320.54,1907.0,320.52,320.73,320.37,320.54,1907.0
2021-01-12 15:15:00,320.64,320.64,320.32,320.51,3736.0,320.64,320.64,320.32,320.51,3736.0
2021-01-12 15:20:00,320.5,320.51,320.0,320.0,2409.0,320.5,320.51,320.0,320.0,2409.0
2021-01-12 15:25:00,320.16,320.16,319.81,320.1,6803.0,320.16,320.16,319.81,320.1,6803.0
2021-01-12 15:30:00,320.11,320.28,319.88,319.99,13313.0,320.11,320.28,319.88,319.99,13313.0
2021-01-12 15:35:00,319.94,319.98,319.59,319.59,11105.0,319.94,319.98,319.59,319.59,11105.0
2021-01-12 15:40:00,319.67,319.84,319.61,319.84,4940.0,319.67,319.84,319.61,319.84,4940.0
2021-01-12 15:45:00,319.99,320.18,319.73,320.08,3738.0,319.99,320.18,319.73,320.08,3738.0
2021-01-12 15:50:00,320.15,320.46,319.88,320.31,17518.0,320.15,320.46,319.88,320.31,17518.0
2021-01-12 15:55:00,320.21,320.56,320.13,320.13,21368.0,320.21,320.56,320.13,320.13,21368.0
2021-01-13 09:30:00,320.75,321.13,318.42,320.83,24175.0,320.75,321.13,318.42,320.83,24175.0
2021-01-13 09:35:00,319.51,319.76,317.72,317.73,5622.0,319.51,319.76,317.72,317.73,5622.0
2021-01-13 09:40:00,317.37,317.94,316.93,316.97,5407.0,317.37,317.94,316.93,316.97,5407.0
2021-01-13 09:45:00,316.93,318.28,316.93,317.63,4119.0,316.93,318.28,316.93,317.63,4119.0
2021-01-13 09:50:00,317.57,318.04,317.19,317.44,7300.0,317.57,318.04,317.19,317.44,7300.0
2021-01-13 09:55:00,317.61,317.72,316.01,316.16,7604.0,317.61,317.72,316.01,316.16,7604.0
2021-01-13 10:00:00,316.15,316.66,315.82,316.27,5601.0,316.15,316.66,315.82,316.27,5601.0
2021-01-13 10:05:00,316.28,317.08,316.17,316.83,8490.0,316.28,317.08,316.17,316.83,8490.0
2021-01-13 10:10:00,316.83,317.88,316.78,317.43,16351.0,316.83,317.88,316.78,317.43,16351.0
2021-01-13 10:15:00,317.61,317.88,317.06,317.65,19248.0,317.61,317.88,317.06,317.65,19248.0
2021-01-13 10:20:00,317.6,318.04,317.09,317.45,12735.0,317.6,318.04,317.09,317.45,12735.0
2021-01-13 10:25:00,317.53,317.8,317.17,317.4,13540.0,317.53,317.8,317.17,317.4,13540.0
2021-01-13 10:30:00,317.39,317.65,316.62,317.07,35478.0,317.39,317.65,316.62,317.07,35478.0
2021-01-13 10:35:00,317.12,317.25,316.76,317.21,8364.0,317.12,317.25,316.76,317.21,8364.0
2021-01-13 10:40:00,317.2,317.49,316.85,317.25,13726.0,317.2,317.49,316.85,317.25,13726.0
2021-01-13 10:45:00,317.25,317.86,317.19,317.85,19060.0,317.25,317.86,317.19,317.85,19060.0
2021-01-13 10:50:00,317.74,317.84,317.12,317.15,17646.0,317.74,317.84,317.12,317.15,17646.0
2021-01-13 10:55:00,317.03,317.64,316.86,317.09,12691.0,317.03,317.64,316.86,317.09,12691.0
2021-01-13 11:00:00,317.03,317.71,316.97,317.22,13144.0,317.03,317.71,316.97,317.22,13144.0
2021-01-13 11:05:00,317.23,317.57,317.15,317.28,8986.0,317.23,317.57,317.15,317.28,8986.0
2021-01-13 11:10:00,317.19,317.3,316.24,316.61,19960.0,317.19,317.3,316.24,316.61,19960.0
2021-01-13 11:15:00,316.74,317.16,316.59,317.05,7203.0,316.74,317.16,316.59,317.05,7203.0
2021-01-13 11:20:00,316.97,317.64,316.97,317.46,14091.0,316.97,317.64,316.97,317.46,14091.0
2021-01-13 11:25:00,317.57,318.38,317.57,317.61,8773.0,317.57,318.38,317.57,317.61,8773.0
2021-01-13 11:30:00,317.66,318.81,317.66,318.68,19716.0,317.66,318.81,317.66,318.68,19716.0
2021-01-13 11:35:00,318.88,319.13,318.62,319.13,3200.0,318.88,319.13,318.62,319.13,3200.0
2021-01-13 11:40:00,319.13,319.33,318.85,319.0,3504.0,319.13,319.33,318.85,319.0,3504.0
2021-01-13 11:45:00,319.22,319.4,318.56,318.79,4119.0,319.22,319.4,318.56,318.79,4119.0
2021-01-13 11:50:00,318.69,318.9,318.37,318.78,1723.0,318.69,318.9,318.37,318.78,1723.0
2021-01-13 11:55:00,318.63,318.88,318.2,318.68,6778.0,318.63,318.88,318.2,318.68,6778.0
2021-01-13 12:00:00,318.66,318.77,318.47,318.47,29600.0,318.66,318.77,318.47,318.47,29600.0
2021-01-13 12:05:00,318.16,318.41,317.75,317.89,3689.0,318.16,318.41,317.75,317.89,3689.0
2021-01-13 12:10:00,317.98,318.07,317.29,317.73,26426.0,317.98,318.07,317.29,317.73,26426.0
2021-01-13 12:15:00,317.8,318.06,317.62,317.62,3525.0,317.8,318.06,317.62,317.62,3525.0
2021-01-13 12:20:00,317.55,317.91,316.89,316.95,2604.0,317.55,317.91,316.89,316.95,2604.0
2021-01-13 12:25:00,317.06,317.2,316.59,316.98,5240.0,317.06,317.2,316.59,316.98,5240.0
2021-01-13 12:30:00,316.96,316.98,316.52,316.63,8665.0,316.96,316.98,316.52,316.63,8665.0
2021-01-13 12:35:00,316.63,317.74,316.63,317.65,3986.0,316.63,317.74,316.63,317.65,3986.0
2021-01-13 12:40:00,317.65,317.74,317.23,317.74,4532.0,317.65,317.74,317.23,317.74,4532.0
2021-01-13 12:45:00,317.67,317.76,317.32,317.47,1500.0,317.67,317.76,317.32,317.47,1500.0
2021-01-13 12:50:00,317.47,317.47,317.29,317.4,1528.0,317.47,317.47,317.29,317.4,1528.0
2021-01-13 12:55:00,317.54,317.7,317.25,317.6,8842.0,317.54,317.7,317.25,317.6,8842.0
2021-01-13 13:00:00,317.72,317.72,317.16,317.22,3606.0,317.72,317.72,317.16,317.22,3606.0
2021-01-13 13:05:00,317.27,317.35,316.96,317.13,2727.0,317.27,317.35,316.96,317.13,2727.0
2021-01-13 13:10:00,317.02,317.02,316.47,316.7,8675.0,317.02,317.02,316.47,316.7,8675.0
2021-01-13 13:15:00,316.67,316.84,316.22,316.53,4291.0,316.67,316.84,316.22,316.53,4291.0
2021-01-13 13:20:00,316.46,316.46,316.01,316.15,6247.0,316.46,316.46,316.01,316.15,6247.0
2021-01-13 13:25:00,316.24,316.31,315.49,315.49,5467.0,316.24,316.31,315.49,315.49,5467.0
2021-01-13 13:30:00,315.67,315.67,315.1,315.31,7115.0,315.67,315.67,315.1,315.31,7115.0
2021-01-13 13:35:00,315.27,315.33,314.86,315.1,4821.0,315.27,315.33,314.86,315.1,4821.0
2021-01-13 13:40:00,315.1,315.1,314.81,314.9,2859.0,315.1,315.1,314.81,314.9,2859.0
2021-01-13 13:45:00,314.8,314.8,314.33,314.48,4884.0,314.8,314.8,314.33,314.48,4884.0
2021-01-13 13:50:00,314.55,314.74,314.48,314.59,4093.0,314.55,314.74,314.48,314.59,4093.0
2021-01-13 13:55:00,314.54,314.62,314.19,314.53,3798.0,314.54,314.62,314.19,314.53,3798.0
2021-01-13 14:00:00,314.51,315.12,314.46,314.76,4632.0,314.51,315.12,314.46,314.76,4632.0
2021-01-13 14:05:00,314.83,315.09,314.64,314.77,4502.0,314.83,315.09,314.64,314.77,4502.0
2021-01-13 14:10:00,314.78,314.93,314.47,314.88,6344.0,314.78,314.93,314.47,314.88,6344.0
2021-01-13 14:15:00,314.84,315.0,314.77,315.0,5048.0,314.84,315.0,314.77,315.0,5048.0
2021-01-13 14:20:00,314.97,314.97,314.54,314.72,4988.0,314.97,314.97,314.54,314.72,4988.0
2021-01-13 14:25:00,314.78,315.29,314.75,315.01,5621.0,314.78,315.29,314.75,315.01,5621.0
2021-01-13 14:30:00,315.01,315.13,314.77,314.84,6568.0,315.01,315.13,314.77,314.84,6568.0
2021-01-13 14:35:00,314.92,315.27,314.78,315.18,6369.0,314.92,315.27,314.78,315.18,6369.0
2021-01-13 14:40:00,315.22,315.66,314.97,315.05,5804.0,315.22,315.66,314.97,315.05,5804.0
2021-01-13 14:45:00,315.04,315.05,314.71,314.77,5367.0,315.04,315.05,314.71,314.77,5367.0
2021-01-13 14:50:00,314.83,314.88,314.71,314.74,2503.0,314.83,314.88,314.71,314.74,2503.0
2021-01-13 14:55:00,314.73,314.8,314.61,314.72,5562.0,314.73,314.8,314.61,314.72,5562.0
2021-01-13 15:00:00,314.65,314.74,314.59,314.64,4410.0,314.65,314.74,314.59,314.64,4410.0
2021-01-13 15:05:00,314.62,314.66,314.35,314.42,7724.0,314.62,314.66,314.35,314.42,7724.0
2021-01-13 15:10:00,314.44,314.56,314.25,314.27,4697.0,314.44,314.56,314.25,314.27,4697.0
2021-01-13 15:15:00,314.27,314.28,314.1,314.19,5214.0,314.27,314.28,314.1,314.19,5214.0
2021-01-13 15:20:00,314.18,314.18,313.86,314.06,5173.0,314.18,314.18,313.86,314.06,5173.0
2021-01-13 15:25:00,314.0,314.06,313.38,313.42,5802.0,314.0,314.06,313.38,313.42,5802.0
2021-01-13 15:30:00,313.42,313.74,313.07,313.66,8202.0,313.42,313.74,313.07,313.66,8202.0
2021-01-13 15:35:00,313.66,313.66,313.33,313.54,8647.0,313.66,313.66,313.33,313.54,8647.0
2021-01-13 15:40:00,313.51,313.76,313.42,313.73,8957.0,313.51,313.76,313.42,313.73,8957.0
2021-01-13 15:45:00,313.67,313.98,313.63,313.67,15778.0,313.67,313.98,313.63,313.67,15778.0
2021-01-13 15:50:00,313.58,314.26,313.58,314.14,14962.0,313.58,314.26,313.58,314.14,14962.0
2021-01-13 15:55:00,314.21,314.49,314.11,314.34,43258.0,314.21,314.49,314.11,314.34,43258.0
2021-01-14 09:30:00,314.08,315.66,313.92,315.19,32386.0,314.08,315.66,313.92,315.19,32386.0
2021-01-14 09:35:00,315.3,316.11,314.43,315.72,6545.0,315.3,316.11,314.43,315.72,6545.0
2021-01-14 09:40:00,315.96,315.98,314.66,314.66,6097.0,315.96,315.98,314.66,314.66,6097.0
2021-01-14 09:45:00,314.6,314.72,313.34,313.96,8727.0,314.6,314.72,313.34,313.96,8727.0
2021-01-14 09:50:00,313.96,314.21,313.3,313.38,9756.0,313.96,314.21,313.3,313.38,9756.0
2021-01-14 09:55:00,313.34,314.19,313.08,313.45,11131.0,313.34,314.19,313.08,313.45,11131.0
2021-01-14 10:00:00,313.55,314.05,312.95,313.09,9771.0,313.55,314.05,312.95,313.09,9771.0
2021-01-14 10:05:00,313.18,313.39,312.64,312.84,7060.0,313.18,313.39,312.64,312.84,7060.0
2021-01-14 10:10:00,313.09,313.72,313.09,313.67,7416.0,313.09,313.72,313.09,313.67,7416.0
2021-01-14 10:15:00,313.77,314.85,313.77,314.75,10716.0,313.77,314.85,313.77,314.75,10716.0
2021-01-14 10:20:00,314.36,314.69,314.17,314.45,12027.0,314.36,314.69,314.17,314.45,12027.0
2021-01-14 10:25:00,314.46,314.68,314.19,314.48,8291.0,314.46,314.68,314.19,314.48,8291.0
2021-01-14 10:30:00,314.47,314.66,313.91,313.91,6943.0,314.47,314.66,313.91,313.91,6943.0
2021-01-14 10:35:00,314.05,314.14,313.84,314.06,7204.0,314.05,314.14,313.84,314.06,7204.0
2021-01-14 10:40:00,314.09,315.11,314.07,314.68,16174.0,314.09,315.11,314.07,314.68,16174.0
2021-01-14 10:45:00,314.71,315.6,314.68,315.6,5853.0,314.71,315.6,314.68,315.6,5853.0
2021-01-14 10:50:00,315.52,316.07,315.42,315.87,5620.0,315.52,316.07,315.42,315.87,5620.0
2021-01-14 10:55:00,315.82,315.82,315.01,315.04,2090.0,315.82,315.82,315.01,315.04,2090.0
2021-01-14 11:00:00,315.02,315.02,314.03,314.55,4728.0,315.02,315.02,314.03,314.55,4728.0
2021-01-14 11:05:00,314.49,314.7,314.08,314.08,2106.0,314.49,314.7,314.08,314.08,2106.0
2021-01-14 11:10:00,314.19,314.33,313.63,313.75,2993.0,314.19,314.33,313.63,313.75,2993.0
2021-01-14 11:15:00,313.73,313.73,313.23,313.44,2623.0,313.73,313.73,313.23,313.44,2623.0
2021-01-14 11:20:00,313.47,313.66,313.25,313.5,8099.0,313.47,313.66,313.25,313.5,8099.0
2021-01-14 11:25:00,313.54,313.88,313.54,313.88,3016.0,313.54,313.88,313.54,313.88,3016.0
2021-01-14 11:30:00,313.82,313.96,313.37,313.44,7666.0,313.82,313.96,313.37,313.44,7666.0
2021-01-14 11:35:00,313.39,313.39,312.85,313.08,4388.0,313.39,313.39,312.85,313.08,4388.0
2021-01-14 11:40:00,313.2,313.91,313.14,313.91,3614.0,313.2,313.91,313.14,313.91,3614.0
2021-01-14 11:45:00,314.06,314.07,313.35,313.44,3857.0,314.06,314.07,313.35,313.44,3857.0
2021-01-14 11:50:00,313.28,313.9,313.28,313.77,3005.0,313.28,313.9,313.28,313.77,3005.0
2021-01-14 11:55:00,313.72,313.9,313.26,313.33,7046.0,313.72,313.9,313.26,313.33,7046.0
2021-01-14 12:00:00,313.26,313.8,313.06,313.16,9249.0,313.26,313.8,313.06,313.16,9249.0
2021-01-14 12:05:00,313.06,313.44,312.81,312.81,4430.0,313.06,313.44,312.81,312.81,4430.0
2021-01-14 12:10:00,312.68,313.25,312.64,313.21,12457.0,312.68,313.25,312.64,313.21,12457.0
2021-01-14 12:15:00,313.37,313.44,312.86,312.93,5464.0,313.37,313.44,312.86,312.93,5464.0
2021-01-14 12:20:00,313.01,313.37,312.9,313.32,9789.0,313.01,313.37,312.9,313.32,9789.0
2021-01-14 12:25:00,313.26,313.44,312.94,313.09,9421.0,313.26,313.44,312.94,313.09,9421.0
2021-01-14 12:30:00,313.11,313.44,313.02,313.02,9344.0,313.11,313.44,313.02,313.02,9344.0
2021-01-14 12:35:00,313.0,313.39,312.85,313.06,5475.0,313.0,313.39,312.85,313.06,5475.0
2021-01-14 12:40:00,313.0,313.0,312.21,312.46,7530.0,313.0,313.0,312.21,312.46,7530.0
2021-01-14 12:45:00,312.42,312.42,312.11,312.21,6593.0,312.42,312.42,312.11,312.21,6593.0
2021-01-14 12:50:00,312.18,312.55,312.02,312.53,3650.0,312.18,312.55,312.02,312.53,3650.0
2021-01-14 12:55:00,312.57,313.12,312.57,312.87,5174.0,312.57,313.12,312.57,312.87,5174.0
2021-01-14 13:00:00,312.93,312.93,312.42,312.45,5209.0,312.93,312.93,312.42,312.45,5209.0
2021-01-14 13:05:00,312.52,312.59,312.39,312.44,4914.0,312.52,312.59,312.39,312.44,4914.0
2021-01-14 13:10:00,312.39,312.51,312.33,312.51,2595.0,312.39,312.51,312.33,312.51,2595.0
2021-01-14 13:15:00,312.47,312.48,312.1,312.1,3262.0,312.47,312.48,312.1,312.1,3262.0
2021-01-14 13:20:00,312.11,312.52,311.88,312.52,6925.0,312.11,312.52,311.88,312.52,6925.0
2021-01-14 13:25:00,312.23,312.23,311.83,312.03,2928.0,312.23,312.23,311.83,312.03,2928.0
2021-01-14 13:30:00,311.84,312.43,311.45,312.08,9428.0,311.84,312.43,311.45,312.08,9428.0
2021-01-14 13:35:00,312.0,312.09,311.7,311.8,8572.0,312.0,312.09,311.7,311.8,8572.0
2021-01-14 13:40:00,311.76,312.28,311.75,312.12,7772.0,311.76,312.28,311.75,312.12,7772.0
2021-01-14 13:45:00,312.13,312.16,311.93,311.93,7578.0,312.13,312.16,311.93,311.93,7578.0
2021-01-14 13:50:00,312.03,312.05,311.78,311.79,5677.0,312.03,312.05,311.78,311.79,5677.0
2021-01-14 13:55:00,311.76,311.96,311.39,311.41,5993.0,311.76,311.96,311.39,311.41,5993.0
2021-01-14 14:00:00,311.46,311.68,311.38,311.38,5950.0,311.46,311.68,311.38,311.38,5950.0
2021-01-14 14:05:00,311.35,311.41,311.08,311.38,6208.0,311.35,311.41,311.08,311.38,6208.0
2021-01-14 14:10:00,311.39,311.4,311.21,311.26,5103.0,311.39,311.4,311.21,311.26,5103.0
2021-01-14 14:15:00,311.26,311.32,310.96,311.21,6664.0,311.26,311.32,310.96,311.21,6664.0
2021-01-14 14:20:00,311.23,311.38,310.94,311.02,10284.0,311.23,311.38,310.94,311.02,10284.0
2021-01-14 14:25:00,311.01,311.09,310.79,310.92,6620.0,311.01,311.09,310.79,310.92,6620.0
2021-01-14 14:30:00,310.87,311.06,310.86,311.02,19543.0,310.87,311.06,310.86,311.02,19543.0
2021-01-14 14:35:00,311.03,311.22,310.63,310.63,26953.0,311.03,311.22,310.63,310.63,26953.0
2021-01-14 14:40:00,310.72,311.21,310.72,311.05,14161.0,310.72,311.21,310.72,311.05,14161.0
2021-01-14 14:45:00,311.12,311.3,310.84,311.0,19773.0,311.12,311.3,310.84,311.0,19773.0
2021-01-14 14:50:00,311.01,311.75,310.06,311.38,45563.0,311.01,311.75,310.06,311.38,45563.0
2021-01-14 14:55:00,311.47,312.06,311.46,312.0,3102.0,311.47,312.06,311.46,312.0,3102.0
2021-01-14 15:00:00,312.05,312.13,311.67,311.89,2771.0,312.05,312.13,311.67,311.89,2771.0
2021-01-14 15:05:00,311.87,312.3,311.84,312.19,4348.0,311.87,312.3,311.84,312.19,4348.0
2021-01-14 15:10:00,312.25,312.25,311.9,312.0,2086.0,312.25,312.25,311.9,312.0,2086.0
2021-01-14 15:15:00,311.92,312.0,311.14,311.33,4130.0,311.92,312.0,311.14,311.33,4130.0
2021-01-14 15:20:00,311.26,312.0,311.26,312.0,7464.0,311.26,312.0,311.26,312.0,7464.0
2021-01-14 15:25:00,311.8,312.66,311.79,312.49,3168.0,311.8,312.66,311.79,312.49,3168.0
2021-01-14 15:30:00,312.55,313.29,312.31,313.29,9432.0,312.55,313.29,312.31,313.29,9432.0
2021-01-14 15:35:00,313.25,313.51,313.03,313.45,12182.0,313.25,313.51,313.03,313.45,12182.0
2021-01-14 15:40:00,313.42,313.61,313.2,313.61,9899.0,313.42,313.61,313.2,313.61,9899.0
2021-01-14 15:45:00,313.46,313.54,312.49,312.57,12029.0,313.46,313.54,312.49,312.57,12029.0
2021-01-14 15:50:00,312.3,312.3,310.54,310.58,24991.0,312.3,312.3,310.54,310.58,24991.0
2021-01-14 15:55:00,310.8,311.35,310.43,311.11,54357.0,310.8,311.35,310.43,311.11,54357.0
2021-01-15 09:30:00,311.12,316.35,311.0,314.38,96652.0,311.12,316.35,311.0,314.38,96652.0
2021-01-15 09:35:00,314.68,315.21,313.14,313.41,11869.0,314.68,315.21,313.14,313.41,11869.0
2021-01-15 09:40:00,313.12,314.03,312.46,312.9,13218.0,313.12,314.03,312.46,312.9,13218.0
2021-01-15 09:45:00,313.12,315.06,313.11,315.06,9893.0,313.12,315.06,313.11,315.06,9893.0
2021-01-15 09:50:00,314.78,315.28,314.48,315.14,4907.0,314.78,315.28,314.48,315.14,4907.0
2021-01-15 09:55:00,315.5,315.73,314.5,314.51,7316.0,315.5,315.73,314.5,314.51,7316.0
2021-01-15 10:00:00,314.66,314.78,313.08,313.61,14053.0,314.66,314.78,313.08,313.61,14053.0
2021-01-15 10:05:00,313.44,313.45,311.51,311.51,9734.0,313.44,313.45,311.51,311.51,9734.0
2021-01-15 10:10:00,311.82,312.34,311.25,311.25,10004.0,311.82,312.34,311.25,311.25,10004.0
2021-01-15 10:15:00,311.69,312.02,310.15,310.4,13813.0,311.69,312.02,310.15,310.4,13813.0
2021-01-15 10:20:00,310.41,310.65,310.09,310.42,11117.0,310.41,310.65,310.09,310.42,11117.0
2021-01-15 10:25:00,310.34,311.51,310.1,311.48,17274.0,310.34,311.51,310.1,311.48,17274.0
2021-01-15 10:30:00,311.1,313.26,310.98,313.2,10869.0,311.1,313.26,310.98,313.2,10869.0
2021-01-15 10:35:00,313.04,313.67,312.58,312.96,13845.0,313.04,313.67,312.58,312.96,13845.0
2021-01-15 10:40:00,313.12,313.65,312.91,313.5,5718.0,313.12,313.65,312.91,313.5,5718.0
2021-01-15 10:45:00,313.57,313.57,312.82,312.82,3062.0,313.57,313.57,312.82,312.82,3062.0
2021-01-15 10:50:00,312.76,312.95,312.48,312.75,6408.0,312.76,312.95,312.48,312.75,6408.0
2021-01-15 10:55:00,312.65,312.85,311.17,311.51,5849.0,312.65,312.85,311.17,311.51,5849.0
2021-01-15 11:00:00,311.44,311.62,310.57,310.63,3174.0,311.44,311.62,310.57,310.63,3174.0
2021-01-15 11:05:00,310.57,310.61,309.12,310.61,8771.0,310.57,310.61,309.12,310.61,8771.0
2021-01-15 11:10:00,310.76,311.27,310.57,311.25,2729.0,310.76,311.27,310.57,311.25,2729.0
2021-01-15 11:15:00,311.09,312.32,310.88,312.13,3332.0,311.09,312.32,310.88,312.13,3332.0
2021-01-15 11:20:00,312.25,312.55,312.05,312.37,1952.0,312.25,312.55,312.05,312.37,1952.0
2021-01-15 11:25:00,312.15,312.15,311.44,311.5,5093.0,312.15,312.15,311.44,311.5,5093.0
2021-01-15 11:30:00,311.38,311.53,310.94,311.19,9142.0,311.38,311.53,310.94,311.19,9142.0
2021-01-15 11:35:00,311.04,311.47,310.92,311.47,2275.0,311.04,311.47,310.92,311.47,2275.0
2021-01-15 11:40:00,311.45,312.19,311.45,311.81,2343.0,311.45,312.19,311.45,311.81,2343.0
2021-01-15 11:45:00,311.92,311.92,311.47,311.77,1600.0,311.92,311.92,311.47,311.77,1600.0
2021-01-15 11:50:00,311.48,311.61,311.16,311.3,2843.0,311.48,311.61,311.16,311.3,2843.0
2021-01-15 11:55:00,311.23,311.77,311.09,311.31,2510.0,311.23,311.77,311.09,311.31,2510.0
2021-01-15 12:00:00,311.0,311.39,310.99,311.1,2529.0,311.0,311.39,310.99,311.1,2529.0
2021-01-15 12:05:00,311.27,311.74,310.91,310.91,2928.0,311.27,311.74,310.91,310.91,2928.0
2021-01-15 12:10:00,310.71,310.92,310.27,310.58,8319.0,310.71,310.92,310.27,310.58,8319.0
2021-01-15 12:15:00,310.46,310.97,310.45,310.75,1717.0,310.46,310.97,310.45,310.75,1717.0
2021-01-15 12:20:00,310.78,310.78,310.0,310.02,4235.0,310.78,310.78,310.0,310.02,4235.0
2021-01-15 12:25:00,310.06,310.27,310.0,310.0,2254.0,310.06,310.27,310.0,310.0,2254.0
2021-01-15 12:30:00,309.96,310.66,309.8,310.54,3147.0,309.96,310.66,309.8,310.54,3147.0
2021-01-15 12:35:00,310.57,310.84,310.57,310.75,1877.0,310.57,310.84,310.57,310.75,1877.0
2021-01-15 12:40:00,311.43,311.43,311.11,311.18,1456.0,311.43,311.43,311.11,311.18,1456.0
2021-01-15 12:45:00,311.19,311.52,311.17,311.17,1844.0,311.19,311.52,311.17,311.17,1844.0
2021-01-15 12:50:00,311.15,311.62,311.06,311.53,3391.0,311.15,311.62,311.06,311.53,3391.0
2021-01-15 12:55:00,311.49,311.56,311.2,311.37,1769.0,311.49,311.56,311.2,311.37,1769.0
2021-01-15 13:00:00,311.34,311.34,310.6,310.75,3040.0,311.34,311.34,310.6,310.75,3040.0
2021-01-15 13:05:00,310.81,311.32,310.81,311.32,1752.0,310.81,311.32,310.81,311.32,1752.0
2021-01-15 13:10:00,311.16,311.29,310.9,311.28,4015.0,311.16,311.29,310.9,311.28,4015.0
2021-01-15 13:15:00,311.22,311.93,311.22,311.73,17111.0,311.22,311.93,311.22,311.73,17111.0
2021-01-15 13:20:00,311.74,312.1,311.73,311.87,3010.0,311.74,312.1,311.73,311.87,3010.0
2021-01-15 13:25:00,312.02,312.05,311.77,311.77,1001.0,312.02,312.05,311.77,311.77,1001.0
2021-01-15 13:30:00,311.64,311.95,311.42,311.5,2208.0,311.64,311.95,311.42,311.5,2208.0
2021-01-15 13:35:00,311.35,312.5,311.35,312.5,5534.0,311.35,312.5,311.35,312.5,5534.0
2021-01-15 13:40:00,312.29,312.31,311.85,312.0,13533.0,312.29,312.31,311.85,312.0,13533.0
2021-01-15 13:45:00,312.0,312.12,311.87,311.9,3253.0,312.0,312.12,311.87,311.9,3253.0
2021-01-15 13:50:00,311.7,312.09,311.67,311.96,2705.0,311.7,312.09,311.67,311.96,2705.0
2021-01-15 13:55:00,311.87,311.96,311.59,311.81,3126.0,311.87,311.96,311.59,311.81,3126.0
2021-01-15 14:00:00,311.88,311.95,311.68,311.69,3645.0,311.88,311.95,311.68,311.69,3645.0
2021-01-15 14:05:00,311.74,311.76,311.14,311.18,4242.0,311.74,311.76,311.14,311.18,4242.0
2021-01-15 14:10:00,311.11,311.15,310.95,310.95,4578.0,311.11,311.15,310.95,310.95,4578.0
2021-01-15 14:15:00,310.91,311.04,310.78,310.78,1742.0,310.91,311.04,310.78,310.78,1742.0
2021-01-15 14:20:00,310.86,310.92,310.73,310.87,3104.0,310.86,310.92,310.73,310.87,3104.0
2021-01-15 14:25:00,310.85,311.02,310.63,310.76,5820.0,310.85,311.02,310.63,310.76,5820.0
2021-01-15 14:30:00,310.85,311.17,310.65,310.66,8709.0,310.85,311.17,310.65,310.66,8709.0
2021-01-15 14:35:00,310.74,310.74,310.36,310.38,43253.0,310.74,310.74,310.36,310.38,43253.0
2021-01-15 14:40:00,310.37,311.39,310.32,311.34,14530.0,310.37,311.39,310.32,311.34,14530.0
2021-01-15 14:45:00,311.42,311.47,311.08,311.13,4536.0,311.42,311.47,311.08,311.13,4536.0
2021-01-15 14:50:00,311.1,311.1,310.39,310.58,14641.0,311.1,311.1,310.39,310.58,14641.0
2021-01-15 14:55:00,310.51,310.6,310.0,310.09,8656.0,310.51,310.6,310.0,310.09,8656.0
2021-01-15 15:00:00,310.09,310.5,310.08,310.08,5775.0,310.09,310.5,310.08,310.08,5775.0
2021-01-15 15:05:00,310.19,310.25,309.64,309.83,8624.0,310.19,310.25,309.64,309.83,8624.0
2021-01-15 15:10:00,309.89,310.47,309.79,310.25,19762.0,309.89,310.47,309.79,310.25,19762.0
2021-01-15 15:15:00,310.26,310.37,309.55,309.55,8110.0,310.26,310.37,309.55,309.55,8110.0
2021-01-15 15:20:00,309.53,309.53,309.21,309.52,7873.0,309.53,309.53,309.21,309.52,7873.0
2021-01-15 15:25:00,309.44,309.44,308.59,308.64,6845.0,309.44,309.44,308.59,308.64,6845.0
2021-01-15 15:30:00,308.69,308.78,308.37,308.64,11810.0,308.69,308.78,308.37,308.64,11810.0
2021-01-15 15:35:00,308.55,309.24,308.55,309.24,13675.0,308.55,309.24,308.55,309.24,13675.0
2021-01-15 15:40:00,309.08,309.61,308.18,308.19,13477.0,309.08,309.61,308.18,308.19,13477.0
2021-01-15 15:45:00,308.19,308.91,308.19,308.42,13125.0,308.19,308.91,308.19,308.42,13125.0
2021-01-15 15:50:00,308.55,309.13,308.16,308.17,22144.0,308.55,309.13,308.16,308.17,22144.0
2021-01-15 15:55:00,308.03,309.03,308.03,308.51,32035.0,308.03,309.03,308.03,308.51,32035.0
2021-01-19 09:30:00,314.83,315.47,312.23,313.15,61323.0,314.83,315.47,312.23,313.15,61323.0
2021-01-19 09:35:00,313.66,315.18,312.97,313.29,18734.0,313.66,315.18,312.97,313.29,18734.0
2021-01-19 09:40:00,313.75,314.07,312.0,312.0,9438.0,313.75,314.07,312.0,312.0,9438.0
2021-01-19 09:45:00,311.82,312.48,311.0,311.92,12192.0,311.82,312.48,311.0,311.92,12192.0
2021-01-19 09:50:00,312.08,313.28,311.89,313.0,11391.0,312.08,313.28,311.89,313.0,11391.0
2021-01-19 09:55:00,313.0,313.5,312.17,312.68,6130.0,313.0,313.5,312.17,312.68,6130.0
2021-01-19 10:00:00,312.92,313.99,312.02,313.99,4943.0,312.92,313.99,312.02,313.99,4943.0
2021-01-19 10:05:00,314.0,314.0,312.71,312.71,11037.0,314.0,314.0,312.71,312.71,11037.0
2021-01-19 10:10:00,313.06,313.2,312.38,312.89,6400.0,313.06,313.2,312.38,312.89,6400.0
2021-01-19 10:15:00,312.89,312.9,312.22,312.37,7135.0,312.89,312.9,312.22,312.37,7135.0
2021-01-19 10:20:00,312.22,312.77,312.0,312.45,9125.0,312.22,312.77,312.0,312.45,9125.0
2021-01-19 10:25:00,312.57,313.38,312.57,312.83,2174.0,312.57,313.38,312.57,312.83,2174.0
2021-01-19 10:30:00,313.1,313.73,313.05,313.23,3567.0,313.1,313.73,313.05,313.23,3567.0
2021-01-19 10:35:00,313.23,313.65,312.51,312.51,4919.0,313.23,313.65,312.51,312.51,4919.0
2021-01-19 10:40:00,312.5,313.25,312.38,313.13,4300.0,312.5,313.25,312.38,313.13,4300.0
2021-01-19 10:45:00,313.1,313.22,312.36,312.37,5582.0,313.1,313.22,312.36,312.37,5582.0
2021-01-19 10:50:00,312.56,312.69,311.8,312.43,15575.0,312.56,312.69,311.8,312.43,15575.0
2021-01-19 10:55:00,312.42,312.54,311.78,312.31,4535.0,312.42,312.54,311.78,312.31,4535.0
2021-01-19 11:00:00,312.13,312.68,312.12,312.68,5055.0,312.13,312.68,312.12,312.68,5055.0
2021-01-19 11:05:00,312.52,312.67,312.06,312.67,6139.0,312.52,312.67,312.06,312.67,6139.0
2021-01-19 11:10:00,312.63,312.79,312.0,312.1,6543.0,312.63,312.79,312.0,312.1,6543.0
2021-01-19 11:15:00,311.95,312.4,311.61,311.95,7500.0,311.95,312.4,311.61,311.95,7500.0
2021-01-19 11:20:00,312.01,312.22,311.8,311.92,11332.0,312.01,312.22,311.8,311.92,11332.0
2021-01-19 11:25:00,312.08,312.18,311.83,312.0,6800.0,312.08,312.18,311.83,312.0,6800.0
2021-01-19 11:30:00,311.88,312.07,310.79,311.19,21240.0,311.88,312.07,310.79,311.19,21240.0
2021-01-19 11:35:00,311.12,311.12,310.25,310.91,23342.0,311.12,311.12,310.25,310.91,23342.0
2021-01-19 11:40:00,310.96,311.64,310.92,311.34,5568.0,310.96,311.64,310.92,311.34,5568.0
2021-01-19 11:45:00,311.35,311.82,311.23,311.8,6488.0,311.35,311.82,311.23,311.8,6488.0
2021-01-19 11:50:00,311.92,312.15,311.73,311.97,13506.0,311.92,312.15,311.73,311.97,13506.0
2021-01-19 11:55:00,311.96,312.12,311.63,311.94,20787.0,311.96,312.12,311.63,311.94,20787.0
2021-01-19 12:00:00,311.83,312.14,311.76,312.05,6940.0,311.83,312.14,311.76,312.05,6940.0
2021-01-19 12:05:00,311.96,311.96,311.63,311.63,3103.0,311.96,311.96,311.63,311.63,3103.0
2021-01-19 12:10:00,311.72,312.0,311.43,312.0,4250.0,311.72,312.0,311.43,312.0,4250.0
2021-01-19 12:15:00,312.14,312.24,311.62,311.82,7451.0,312.14,312.24,311.62,311.82,7451.0
2021-01-19 12:20:00,311.79,312.01,311.65,311.84,4734.0,311.79,312.01,311.65,311.84,4734.0
2021-01-19 12:25:00,311.86,311.94,311.62,311.86,2201.0,311.86,311.94,311.62,311.86,2201.0
2021-01-19 12:30:00,312.05,312.25,312.03,312.04,2350.0,312.05,312.25,312.03,312.04,2350.0
2021-01-19 12:35:00,312.01,312.19,312.0,312.14,2299.0,312.01,312.19,312.0,312.14,2299.0
2021-01-19 12:40:00,311.91,311.94,311.68,311.92,1856.0,311.91,311.94,311.68,311.92,1856.0
2021-01-19 12:45:00,312.42,312.45,312.25,312.34,2119.0,312.42,312.45,312.25,312.34,2119.0
2021-01-19 12:50:00,312.21,312.21,311.72,311.79,2916.0,312.21,312.21,311.72,311.79,2916.0
2021-01-19 12:55:00,312.16,312.55,312.08,312.45,3360.0,312.16,312.55,312.08,312.45,3360.0
2021-01-19 13:00:00,312.59,312.84,312.59,312.83,3929.0,312.59,312.84,312.59,312.83,3929.0
2021-01-19 13:05:00,312.94,313.01,312.59,312.92,4543.0,312.94,313.01,312.59,312.92,4543.0
2021-01-19 13:10:00,312.83,313.13,312.79,312.89,5346.0,312.83,313.13,312.79,312.89,5346.0
2021-01-19 13:15:00,312.99,312.99,312.6,312.67,2828.0,312.99,312.99,312.6,312.67,2828.0
2021-01-19 13:20:00,312.76,313.0,312.76,313.0,1972.0,312.76,313.0,312.76,313.0,1972.0
2021-01-19 13:25:00,313.0,313.16,312.91,312.97,8250.0,313.0,313.16,312.91,312.97,8250.0
2021-01-19 13:30:00,312.88,313.06,312.73,312.73,3359.0,312.88,313.06,312.73,312.73,3359.0
2021-01-19 13:35:00,312.82,312.99,312.73,312.99,2221.0,312.82,312.99,312.73,312.99,2221.0
2021-01-19 13:40:00,313.04,313.19,312.96,313.16,7653.0,313.04,313.19,312.96,313.16,7653.0
2021-01-19 13:45:00,313.22,313.28,313.0,313.12,1781.0,313.22,313.28,313.0,313.12,1781.0
2021-01-19 13:50:00,313.12,313.22,313.01,313.13,3831.0,313.12,313.22,313.01,313.13,3831.0
2021-01-19 13:55:00,313.02,313.03,312.56,312.81,5903.0,313.02,313.03,312.56,312.81,5903.0
2021-01-19 14:00:00,312.91,313.32,312.88,313.32,8482.0,312.91,313.32,312.88,313.32,8482.0
2021-01-19 14:05:00,313.22,313.35,313.15,313.24,2365.0,313.22,313.35,313.15,313.24,2365.0
2021-01-19 14:10:00,313.19,313.41,313.13,313.13,2557.0,313.19,313.41,313.13,313.13,2557.0
2021-01-19 14:15:00,313.1,313.12,312.91,312.91,4446.0,313.1,313.12,312.91,312.91,4446.0
2021-01-19 14:20:00,312.94,313.22,312.9,313.15,3898.0,312.94,313.22,312.9,313.15,3898.0
2021-01-19 14:25:00,313.06,313.28,312.81,312.85,3493.0,313.06,313.28,312.81,312.85,3493.0
2021-01-19 14:30:00,312.91,313.08,312.63,312.63,3937.0,312.91,313.08,312.63,312.63,3937.0
2021-01-19 14:35:00,312.75,313.15,312.43,312.99,14417.0,312.75,313.15,312.43,312.99,14417.0
2021-01-19 14:40:00,312.98,313.22,312.95,312.95,5398.0,312.98,313.22,312.95,312.95,5398.0
2021-01-19 14:45:00,312.99,313.42,312.95,313.31,3058.0,312.99,313.42,312.95,313.31,3058.0
2021-01-19 14:50:00,313.46,313.55,313.34,313.39,3763.0,313.46,313.55,313.34,313.39,3763.0
2021-01-19 14:55:00,313.2,313.35,312.91,312.92,5035.0,313.2,313.35,312.91,312.92,5035.0
2021-01-19 15:00:00,312.94,313.71,312.94,313.71,2515.0,312.94,313.71,312.94,313.71,2515.0
2021-01-19 15:05:00,313.56,314.04,313.51,314.01,5637.0,313.56,314.04,313.51,314.01,5637.0
2021-01-19 15:10:00,313.92,313.95,313.53,313.53,4157.0,313.92,313.95,313.53,313.53,4157.0
2021-01-19 15:15:00,313.56,313.68,313.36,313.51,3838.0,313.56,313.68,313.36,313.51,3838.0
2021-01-19 15:20:00,313.4,313.43,312.95,312.95,6564.0,313.4,313.43,312.95,312.95,6564.0
2021-01-19 15:25:00,312.89,313.06,312.65,312.65,6310.0,312.89,313.06,312.65,312.65,6310.0
2021-01-19 15:30:00,312.63,312.67,312.12,312.25,8238.0,312.63,312.67,312.12,312.25,8238.0
2021-01-19 15:35:00,312.27,312.49,311.69,311.79,16373.0,312.27,312.49,311.69,311.79,16373.0
2021-01-19 15:40:00,311.85,312.09,311.79,312.03,13401.0,311.85,312.09,311.79,312.03,13401.0
2021-01-19 15:45:00,311.99,312.01,311.34,311.43,13597.0,311.99,312.01,311.34,311.43,13597.0
2021-01-19 15:50:00,311.48,311.75,311.11,311.2,36201.0,311.48,311.75,311.11,311.2,36201.0
2021-01-19 15:55:00,311.25,311.28,310.63,310.9,40080.0,311.25,311.28,310.63,310.9,40080.0
2021-01-20 09:30:00,311.52,313.32,311.52,312.94,42013.0,311.52,313.32,311.52,312.94,42013.0
2021-01-20 09:35:00,313.05,313.98,311.93,312.71,15554.0,313.05,313.98,311.93,312.71,15554.0
2021-01-20 09:40:00,312.43,313.3,311.96,313.01,14941.0,312.43,313.3,311.96,313.01,14941.0
2021-01-20 09:45:00,313.2,314.26,312.74,314.19,10906.0,313.2,314.26,312.74,314.19,10906.0
2021-01-20 09:50:00,314.15,314.55,313.24,314.18,10500.0,314.15,314.55,313.24,314.18,10500.0
2021-01-20 09:55:00,314.33,314.61,313.02,313.06,8401.0,314.33,314.61,313.02,313.06,8401.0
2021-01-20 10:00:00,313.18,313.64,312.64,313.56,8404.0,313.18,313.64,312.64,313.56,8404.0
2021-01-20 10:05:00,313.46,313.83,312.97,313.49,17950.0,313.46,313.83,312.97,313.49,17950.0
2021-01-20 10:10:00,313.49,314.69,313.49,314.27,10074.0,313.49,314.69,313.49,314.27,10074.0
2021-01-20 10:15:00,314.11,314.29,313.57,313.75,9327.0,314.11,314.29,313.57,313.75,9327.0
2021-01-20 10:20:00,313.65,314.52,313.62,314.1,4845.0,313.65,314.52,313.62,314.1,4845.0
2021-01-20 10:25:00,314.29,314.59,313.84,314.05,9514.0,314.29,314.59,313.84,314.05,9514.0
2021-01-20 10:30:00,314.12,314.43,313.81,314.32,7898.0,314.12,314.43,313.81,314.32,7898.0
2021-01-20 10:35:00,314.3,314.72,314.24,314.39,4374.0,314.3,314.72,314.24,314.39,4374.0
2021-01-20 10:40:00,314.5,314.83,314.18,314.36,5312.0,314.5,314.83,314.18,314.36,5312.0
2021-01-20 10:45:00,314.47,314.58,314.09,314.14,7121.0,314.47,314.58,314.09,314.14,7121.0
2021-01-20 10:50:00,314.02,315.14,314.02,314.92,5997.0,314.02,315.14,314.02,314.92,5997.0
2021-01-20 10:55:00,314.91,315.26,314.58,314.58,6740.0,314.91,315.26,314.58,314.58,6740.0
2021-01-20 11:00:00,314.44,314.6,313.72,313.72,6420.0,314.44,314.6,313.72,313.72,6420.0
2021-01-20 11:05:00,313.61,313.76,313.22,313.49,12875.0,313.61,313.76,313.22,313.49,12875.0
2021-01-20 11:10:00,313.63,314.21,313.63,314.15,8064.0,313.63,314.21,313.63,314.15,8064.0
2021-01-20 11:15:00,314.15,314.37,313.98,314.23,10614.0,314.15,314.37,313.98,314.23,10614.0
2021-01-20 11:20:00,314.06,314.63,313.96,314.57,5504.0,314.06,314.63,313.96,314.57,5504.0
2021-01-20 11:25:00,314.35,314.38,313.65,313.85,11585.0,314.35,314.38,313.65,313.85,11585.0
2021-01-20 11:30:00,313.89,313.89,313.45,313.59,10687.0,313.89,313.89,313.45,313.59,10687.0
2021-01-20 11:35:00,313.63,313.71,313.39,313.43,15928.0,313.63,313.71,313.39,313.43,15928.0
2021-01-20 11:40:00,313.41,314.13,313.4,314.03,6419.0,313.41,314.13,313.4,314.03,6419.0
2021-01-20 11:45:00,314.14,314.14,313.83,314.04,6581.0,314.14,314.14,313.83,314.04,6581.0
2021-01-20 11:50:00,314.05,314.05,313.57,313.61,6856.0,314.05,314.05,313.57,313.61,6856.0
2021-01-20 11:55:00,313.54,314.09,313.53,314.07,14749.0,313.54,314.09,313.53,314.07,14749.0
2021-01-20 12:00:00,314.17,314.23,314.0,314.06,4948.0,314.17,314.23,314.0,314.06,4948.0
2021-01-20 12:05:00,314.06,314.18,313.98,313.99,5866.0,314.06,314.18,313.98,313.99,5866.0
2021-01-20 12:10:00,314.03,314.06,313.37,313.37,12207.0,314.03,314.06,313.37,313.37,12207.0
2021-01-20 12:15:00,313.4,313.99,313.31,313.96,9836.0,313.4,313.99,313.31,313.96,9836.0
2021-01-20 12:20:00,314.01,314.11,313.66,314.08,8997.0,314.01,314.11,313.66,314.08,8997.0
2021-01-20 12:25:00,314.0,314.12,313.93,313.96,5396.0,314.0,314.12,313.93,313.96,5396.0
2021-01-20 12:30:00,313.98,314.21,313.88,314.0,14410.0,313.98,314.21,313.88,314.0,14410.0
2021-01-20 12:35:00,314.13,314.29,313.85,314.01,47358.0,314.13,314.29,313.85,314.01,47358.0
2021-01-20 12:40:00,314.01,314.18,313.96,314.07,15226.0,314.01,314.18,313.96,314.07,15226.0
2021-01-20 12:45:00,314.05,314.09,313.59,313.6,28766.0,314.05,314.09,313.59,313.6,28766.0
2021-01-20 12:50:00,313.59,313.59,312.98,313.05,14192.0,313.59,313.59,312.98,313.05,14192.0
2021-01-20 12:55:00,313.05,313.16,313.0,313.11,4951.0,313.05,313.16,313.0,313.11,4951.0
2021-01-20 13:00:00,313.12,313.2,312.92,312.96,25829.0,313.12,313.2,312.92,312.96,25829.0
2021-01-20 13:05:00,313.02,313.07,312.71,312.84,3141.0,313.02,313.07,312.71,312.84,3141.0
2021-01-20 13:10:00,313.01,313.19,312.87,313.05,7831.0,313.01,313.19,312.87,313.05,7831.0
2021-01-20 13:15:00,313.05,313.09,312.92,312.92,8454.0,313.05,313.09,312.92,312.92,8454.0
2021-01-20 13:20:00,312.94,313.0,312.58,312.79,6775.0,312.94,313.0,312.58,312.79,6775.0
2021-01-20 13:25:00,312.75,312.78,312.2,312.2,4744.0,312.75,312.78,312.2,312.2,4744.0
2021-01-20 13:30:00,312.39,312.96,312.39,312.92,3862.0,312.39,312.96,312.39,312.92,3862.0
2021-01-20 13:35:00,312.92,312.92,312.48,312.54,4496.0,312.92,312.92,312.48,312.54,4496.0
2021-01-20 13:40:00,312.53,312.53,311.61,311.61,6171.0,312.53,312.53,311.61,311.61,6171.0
2021-01-20 13:45:00,311.53,311.76,311.32,311.53,17308.0,311.53,311.76,311.32,311.53,17308.0
2021-01-20 13:50:00,311.5,311.51,311.05,311.15,9427.0,311.5,311.51,311.05,311.15,9427.0
2021-01-20 13:55:00,311.1,311.11,310.56,310.62,8412.0,311.1,311.11,310.56,310.62,8412.0
2021-01-20 14:00:00,310.56,310.7,310.46,310.49,13739.0,310.56,310.7,310.46,310.49,13739.0
2021-01-20 14:05:00,310.42,310.66,310.26,310.59,17132.0,310.42,310.66,310.26,310.59,17132.0
2021-01-20 14:10:00,310.6,310.66,310.19,310.22,8870.0,310.6,310.66,310.19,310.22,8870.0
2021-01-20 14:15:00,310.19,310.29,309.91,310.11,10007.0,310.19,310.29,309.91,310.11,10007.0
2021-01-20 14:20:00,310.03,310.21,309.94,309.99,8969.0,310.03,310.21,309.94,309.99,8969.0
2021-01-20 14:25:00,310.03,310.08,309.85,310.08,8989.0,310.03,310.08,309.85,310.08,8989.0
2021-01-20 14:30:00,309.97,309.97,309.42,309.65,7042.0,309.97,309.97,309.42,309.65,7042.0
2021-01-20 14:35:00,309.62,309.68,309.24,309.24,7513.0,309.62,309.68,309.24,309.24,7513.0
2021-01-20 14:40:00,309.31,309.53,309.19,309.19,12632.0,309.31,309.53,309.19,309.19,12632.0
2021-01-20 14:45:00,309.22,310.11,309.14,310.09,33138.0,309.22,310.11,309.14,310.09,33138.0
2021-01-20 14:50:00,310.09,310.09,309.38,309.55,16089.0,310.09,310.09,309.38,309.55,16089.0
2021-01-20 14:55:00,309.59,310.12,309.59,309.78,7420.0,309.59,310.12,309.59,309.78,7420.0
2021-01-20 15:00:00,309.78,309.8,309.25,309.38,12611.0,309.78,309.8,309.25,309.38,12611.0
2021-01-20 15:05:00,309.38,309.5,308.0,309.21,13398.0,309.38,309.5,308.0,309.21,13398.0
2021-01-20 15:10:00,309.13,309.32,309.03,309.16,9674.0,309.13,309.32,309.03,309.16,9674.0
2021-01-20 15:15:00,309.15,309.27,309.04,309.22,8189.0,309.15,309.27,309.04,309.22,8189.0
2021-01-20 15:20:00,309.29,309.56,309.13,309.42,9305.0,309.29,309.56,309.13,309.42,9305.0
2021-01-20 15:25:00,309.44,309.45,309.07,309.07,10704.0,309.44,309.45,309.07,309.07,10704.0
2021-01-20 15:30:00,309.09,309.73,309.05,309.38,17478.0,309.09,309.73,309.05,309.38,17478.0
2021-01-20 15:35:00,309.35,309.46,309.19,309.35,18502.0,309.35,309.46,309.19,309.35,18502.0
2021-01-20 15:40:00,309.31,309.79,309.28,309.63,40359.0,309.31,309.79,309.28,309.63,40359.0
2021-01-20 15:45:00,309.62,309.72,309.13,309.13,40377.0,309.62,309.72,309.13,309.13,40377.0
2021-01-20 15:50:00,309.1,309.43,307.42,308.5,83264.0,309.1,309.43,307.42,308.5,83264.0
2021-01-20 15:55:00,308.5,308.79,307.82,308.48,105047.0,308.5,308.79,307.82,308.48,105047.0
2021-01-21 09:30:00,308.94,309.77,308.25,308.87,43326.0,308.94,309.77,308.25,308.87,43326.0
2021-01-21 09:35:00,309.26,309.96,308.56,308.73,13589.0,309.26,309.96,308.56,308.73,13589.0
2021-01-21 09:40:00,308.6,309.31,308.36,309.18,11540.0,308.6,309.31,308.36,309.18,11540.0
2021-01-21 09:45:00,309.27,309.47,308.67,308.87,11529.0,309.27,309.47,308.67,308.87,11529.0
2021-01-21 09:50:00,308.86,308.86,307.51,308.38,17073.0,308.86,308.86,307.51,308.38,17073.0
2021-01-21 09:55:00,308.49,308.74,307.86,308.13,13151.0,308.49,308.74,307.86,308.13,13151.0
2021-01-21 10:00:00,308.38,308.38,307.33,307.92,22259.0,308.38,308.38,307.33,307.92,22259.0
2021-01-21 10:05:00,307.92,308.21,307.77,308.01,30376.0,307.92,308.21,307.77,308.01,30376.0
2021-01-21 10:10:00,308.16,308.67,308.09,308.59,16923.0,308.16,308.67,308.09,308.59,16923.0
2021-01-21 10:15:00,308.67,309.13,308.57,308.88,16475.0,308.67,309.13,308.57,308.88,16475.0
2021-01-21 10:20:00,308.63,308.95,308.36,308.5,6269.0,308.63,308.95,308.36,308.5,6269.0
2021-01-21 10:25:00,308.5,308.65,308.0,308.32,8840.0,308.5,308.65,308.0,308.32,8840.0
2021-01-21 10:30:00,308.44,308.85,308.19,308.43,5346.0,308.44,308.85,308.19,308.43,5346.0
2021-01-21 10:35:00,308.46,308.55,308.03,308.12,44270.0,308.46,308.55,308.03,308.12,44270.0
2021-01-21 10:40:00,308.12,308.6,307.78,308.03,64801.0,308.12,308.6,307.78,308.03,64801.0
2021-01-21 10:45:00,307.98,308.14,307.59,307.86,6656.0,307.98,308.14,307.59,307.86,6656.0
2021-01-21 10:50:00,307.69,307.69,307.5,307.5,2500.0,307.69,307.69,307.5,307.5,2500.0
2021-01-21 10:55:00,307.55,308.1,307.54,307.81,153434.0,307.55,308.1,307.54,307.81,153434.0
2021-01-21 11:00:00,307.74,308.13,307.58,307.96,8718.0,307.74,308.13,307.58,307.96,8718.0
2021-01-21 11:05:00,307.9,307.9,307.04,307.3,4000.0,307.9,307.9,307.04,307.3,4000.0
2021-01-21 11:10:00,307.21,307.21,306.56,306.82,5587.0,307.21,307.21,306.56,306.82,5587.0
2021-01-21 11:15:00,306.77,306.77,306.38,306.44,10216.0,306.77,306.77,306.38,306.44,10216.0
2021-01-21 11:20:00,306.39,307.59,306.39,307.59,6036.0,306.39,307.59,306.39,307.59,6036.0
2021-01-21 11:25:00,307.53,307.53,306.95,307.2,4746.0,307.53,307.53,306.95,307.2,4746.0
2021-01-21 11:30:00,307.01,307.28,306.28,306.29,6409.0,307.01,307.28,306.28,306.29,6409.0
2021-01-21 11:35:00,306.43,306.45,305.86,306.26,5176.0,306.43,306.45,305.86,306.26,5176.0
2021-01-21 11:40:00,306.26,306.35,305.8,305.95,7402.0,306.26,306.35,305.8,305.95,7402.0
2021-01-21 11:45:00,306.11,306.11,305.37,305.5,7549.0,306.11,306.11,305.37,305.5,7549.0
2021-01-21 11:50:00,305.59,305.95,305.59,305.8,3274.0,305.59,305.95,305.59,305.8,3274.0
2021-01-21 11:55:00,305.69,305.87,305.34,305.63,17914.0,305.69,305.87,305.34,305.63,17914.0
2021-01-21 12:00:00,305.63,306.1,305.63,305.68,9278.0,305.63,306.1,305.63,305.68,9278.0
2021-01-21 12:05:00,305.58,305.85,305.48,305.68,12226.0,305.58,305.85,305.48,305.68,12226.0
2021-01-21 12:10:00,305.69,305.69,305.34,305.48,6256.0,305.69,305.69,305.34,305.48,6256.0
2021-01-21 12:15:00,305.5,305.67,305.38,305.5,6660.0,305.5,305.67,305.38,305.5,6660.0
2021-01-21 12:20:00,305.52,306.19,305.39,306.04,31031.0,305.52,306.19,305.39,306.04,31031.0
2021-01-21 12:25:00,305.97,306.03,305.83,305.94,2693.0,305.97,306.03,305.83,305.94,2693.0
2021-01-21 12:30:00,305.82,306.25,305.81,305.98,13655.0,305.82,306.25,305.81,305.98,13655.0
2021-01-21 12:35:00,305.99,306.15,305.9,306.02,10515.0,305.99,306.15,305.9,306.02,10515.0
2021-01-21 12:40:00,306.07,306.21,305.92,305.98,58930.0,306.07,306.21,305.92,305.98,58930.0
2021-01-21 12:45:00,306.04,306.04,305.86,305.97,6947.0,306.04,306.04,305.86,305.97,6947.0
2021-01-21 12:50:00,305.91,305.95,305.37,305.5,12069.0,305.91,305.95,305.37,305.5,12069.0
2021-01-21 12:55:00,305.56,306.15,305.55,305.97,12208.0,305.56,306.15,305.55,305.97,12208.0
2021-01-21 13:00:00,306.05,306.3,305.81,305.94,14011.0,306.05,306.3,305.81,305.94,14011.0
2021-01-21 13:05:00,306.05,306.09,305.83,306.06,4994.0,306.05,306.09,305.83,306.06,4994.0
2021-01-21 13:10:00,306.06,306.11,305.89,305.96,7908.0,306.06,306.11,305.89,305.96,7908.0
2021-01-21 13:15:00,305.92,306.1,305.69,306.01,7778.0,305.92,306.1,305.69,306.01,7778.0
2021-01-21 13:20:00,305.95,306.16,305.9,305.97,12072.0,305.95,306.16,305.9,305.97,12072.0
2021-01-21 13:25:00,306.02,306.11,305.75,306.03,6575.0,306.02,306.11,305.75,306.03,6575.0
2021-01-21 13:30:00,306.03,306.05,305.79,305.79,26006.0,306.03,306.05,305.79,305.79,26006.0
2021-01-21 13:35:00,305.83,306.19,305.79,305.9,10601.0,305.83,306.19,305.79,305.9,10601.0
2021-01-21 13:40:00,305.91,306.05,305.9,306.0,7431.0,305.91,306.05,305.9,306.0,7431.0
2021-01-21 13:45:00,305.95,306.03,305.71,305.9,4904.0,305.95,306.03,305.71,305.9,4904.0
2021-01-21 13:50:00,305.85,306.02,305.77,305.85,5031.0,305.85,306.02,305.77,305.85,5031.0
2021-01-21 13:55:00,305.82,306.05,305.8,305.94,6977.0,305.82,306.05,305.8,305.94,6977.0
2021-01-21 14:00:00,305.98,306.06,305.91,306.03,9342.0,305.98,306.06,305.91,306.03,9342.0
2021-01-21 14:05:00,306.01,306.18,305.96,306.0,28277.0,306.01,306.18,305.96,306.0,28277.0
2021-01-21 14:10:00,306.0,306.12,305.87,305.97,6877.0,306.0,306.12,305.87,305.97,6877.0
2021-01-21 14:15:00,306.04,306.06,305.86,305.94,10125.0,306.04,306.06,305.86,305.94,10125.0
2021-01-21 14:20:00,305.96,306.0,305.84,305.94,4494.0,305.96,306.0,305.84,305.94,4494.0
2021-01-21 14:25:00,305.94,305.94,305.72,305.89,5163.0,305.94,305.94,305.72,305.89,5163.0
2021-01-21 14:30:00,305.86,306.09,305.79,305.9,14500.0,305.86,306.09,305.79,305.9,14500.0
2021-01-21 14:35:00,305.94,306.12,305.9,306.02,12027.0,305.94,306.12,305.9,306.02,12027.0
2021-01-21 14:40:00,306.01,306.04,305.79,305.97,7098.0,306.01,306.04,305.79,305.97,7098.0
2021-01-21 14:45:00,305.97,306.08,305.84,306.08,8430.0,305.97,306.08,305.84,306.08,8430.0
2021-01-21 14:50:00,306.07,306.07,305.91,305.97,9960.0,306.07,306.07,305.91,305.97,9960.0
2021-01-21 14:55:00,305.93,306.05,305.86,306.0,14430.0,305.93,306.05,305.86,306.0,14430.0
2021-01-21 15:00:00,305.94,305.99,305.76,305.92,4951.0,305.94,305.99,305.76,305.92,4951.0
2021-01-21 15:05:00,305.95,306.04,305.84,305.99,8663.0,305.95,306.04,305.84,305.99,8663.0
2021-01-21 15:10:00,305.96,306.12,305.9,306.02,18363.0,305.96,306.12,305.9,306.02,18363.0
2021-01-21 15:15:00,306.02,306.22,305.95,306.05,17546.0,306.02,306.22,305.95,306.05,17546.0
2021-01-21 15:20:00,306.08,306.1,305.9,306.0,24525.0,306.08,306.1,305.9,306.0,24525.0
2021-01-21 15:25:00,305.96,306.18,305.85,306.05,26839.0,305.96,306.18,305.85,306.05,26839.0
2021-01-21 15:30:00,306.05,306.16,305.92,305.97,29052.0,306.05,306.16,305.92,305.97,29052.0
2021-01-21 15:35:00,305.99,306.38,305.87,306.25,58647.0,305.99,306.38,305.87,306.25,58647.0
2021-01-21 15:40:00,306.24,306.93,306.22,306.5,44092.0,306.24,306.93,306.22,306.5,44092.0
2021-01-21 15:45:00,306.46,306.51,306.04,306.08,42603.0,306.46,306.51,306.04,306.08,42603.0
2021-01-21 15:50:00,306.0,306.79,306.0,306.56,50836.0,306.0,306.79,306.0,306.56,50836.0
2021-01-21 15:55:00,306.5,306.65,306.14,306.38,50025.0,306.5,306.65,306.14,306.38,50025.0
2021-01-22 09:30:00,303.0,305.43,302.6,305.06,49623.0,303.0,305.43,302.6,305.06,49623.0
2021-01-22 09:35:00,305.1,305.33,303.83,304.37,22129.0,305.1,305.33,303.83,304.37,22129.0
2021-01-22 09:40:00,304.21,305.0,303.9,304.56,46810.0,304.21,305.0,303.9,304.56,46810.0
2021-01-22 09:45:00,304.66,306.44,304.34,305.22,75186.0,304.66,306.44,304.34,305.22,75186.0
2021-01-22 09:50:00,305.22,306.5,305.07,305.37,29958.0,305.22,306.5,305.07,305.37,29958.0
2021-01-22 09:55:00,305.37,305.8,305.07,305.21,40026.0,305.37,305.8,305.07,305.21,40026.0
2021-01-22 10:00:00,305.18,305.66,305.06,305.17,35431.0,305.18,305.66,305.06,305.17,35431.0
2021-01-22 10:05:00,305.13,305.5,304.78,305.04,140779.0,305.13,305.5,304.78,305.04,140779.0
2021-01-22 10:10:00,305.04,305.04,303.39,303.63,58312.0,305.04,305.04,303.39,303.63,58312.0
2021-01-22 10:15:00,303.5,304.53,303.15,303.15,48202.0,303.5,304.53,303.15,303.15,48202.0
2021-01-22 10:20:00,303.26,303.26,301.6,301.71,15194.0,303.26,303.26,301.6,301.71,15194.0
2021-01-22 10:25:00,301.8,301.89,300.74,300.99,12955.0,301.8,301.89,300.74,300.99,12955.0
2021-01-22 10:30:00,300.94,301.89,300.78,300.96,9802.0,300.94,301.89,300.78,300.96,9802.0
2021-01-22 10:35:00,300.94,301.06,300.42,301.03,11809.0,300.94,301.06,300.42,301.03,11809.0
2021-01-22 10:40:00,301.06,302.07,300.49,300.49,49275.0,301.06,302.07,300.49,300.49,49275.0
2021-01-22 10:45:00,300.49,300.99,300.34,300.5,108479.0,300.49,300.99,300.34,300.5,108479.0
2021-01-22 10:50:00,300.55,300.82,300.38,300.65,77845.0,300.55,300.82,300.38,300.65,77845.0
2021-01-22 10:55:00,300.71,300.8,300.35,300.47,78978.0,300.71,300.8,300.35,300.47,78978.0
2021-01-22 11:00:00,300.43,300.48,299.67,299.91,23415.0,300.43,300.48,299.67,299.91,23415.0
2021-01-22 11:05:00,299.96,300.05,299.5,299.61,9096.0,299.96,300.05,299.5,299.61,9096.0
2021-01-22 11:10:00,299.64,300.34,299.57,300.14,13180.0,299.64,300.34,299.57,300.14,13180.0
2021-01-22 11:15:00,300.21,300.21,299.69,299.75,10692.0,300.21,300.21,299.69,299.75,10692.0
2021-01-22 11:20:00,299.85,299.85,299.24,299.37,12592.0,299.85,299.85,299.24,299.37,12592.0
2021-01-22 11:25:00,299.36,299.6,299.16,299.45,18395.0,299.36,299.6,299.16,299.45,18395.0
2021-01-22 11:30:00,299.45,300.02,299.22,299.75,13821.0,299.45,300.02,299.22,299.75,13821.0
2021-01-22 11:35:00,299.8,300.1,299.57,300.03,11882.0,299.8,300.1,299.57,300.03,11882.0
2021-01-22 11:40:00,300.0,300.04,299.84,299.95,9375.0,300.0,300.04,299.84,299.95,9375.0
2021-01-22 11:45:00,299.93,300.0,299.41,299.99,11939.0,299.93,300.0,299.41,299.99,11939.0
2021-01-22 11:50:00,299.9,300.19,299.85,300.01,17551.0,299.9,300.19,299.85,300.01,17551.0
2021-01-22 11:55:00,299.99,300.09,299.54,299.69,13853.0,299.99,300.09,299.54,299.69,13853.0
2021-01-22 12:00:00,299.72,299.81,299.5,299.58,6139.0,299.72,299.81,299.5,299.58,6139.0
2021-01-22 12:05:00,299.49,299.99,299.45,299.99,8795.0,299.49,299.99,299.45,299.99,8795.0
2021-01-22 12:10:00,299.93,300.0,299.57,299.57,10289.0,299.93,300.0,299.57,299.57,10289.0
2021-01-22 12:15:00,299.65,300.14,299.18,299.71,31383.0,299.65,300.14,299.18,299.71,31383.0
2021-01-22 12:20:00,299.79,299.88,299.32,299.5,12210.0,299.79,299.88,299.32,299.5,12210.0
2021-01-22 12:25:00,299.5,299.57,299.02,299.02,7319.0,299.5,299.57,299.02,299.02,7319.0
2021-01-22 12:30:00,299.05,299.65,298.72,299.38,22268.0,299.05,299.65,298.72,299.38,22268.0
2021-01-22 12:35:00,299.2,299.49,299.04,299.06,23557.0,299.2,299.49,299.04,299.06,23557.0
2021-01-22 12:40:00,298.88,299.18,298.85,299.07,5662.0,298.88,299.18,298.85,299.07,5662.0
2021-01-22 12:45:00,299.05,299.44,299.04,299.34,15013.0,299.05,299.44,299.04,299.34,15013.0
2021-01-22 12:50:00,299.2,299.33,298.87,299.04,9984.0,299.2,299.33,298.87,299.04,9984.0
2021-01-22 12:55:00,299.03,299.03,297.97,298.08,37793.0,299.03,299.03,297.97,298.08,37793.0
2021-01-22 13:00:00,298.03,298.28,297.9,298.04,25062.0,298.03,298.28,297.9,298.04,25062.0
2021-01-22 13:05:00,298.04,298.04,297.82,297.86,16870.0,298.04,298.04,297.82,297.86,16870.0
2021-01-22 13:10:00,297.84,298.04,297.63,297.91,6903.0,297.84,298.04,297.63,297.91,6903.0
2021-01-22 13:15:00,298.0,298.1,297.79,297.92,7778.0,298.0,298.1,297.79,297.92,7778.0
2021-01-22 13:20:00,297.92,297.96,297.25,297.29,10003.0,297.92,297.96,297.25,297.29,10003.0
2021-01-22 13:25:00,297.23,297.54,297.03,297.22,13248.0,297.23,297.54,297.03,297.22,13248.0
2021-01-22 13:30:00,297.23,297.32,297.0,297.1,19849.0,297.23,297.32,297.0,297.1,19849.0
2021-01-22 13:35:00,297.09,298.13,296.9,297.92,20269.0,297.09,298.13,296.9,297.92,20269.0
2021-01-22 13:40:00,297.93,298.15,297.52,297.67,16064.0,297.93,298.15,297.52,297.67,16064.0
2021-01-22 13:45:00,297.62,297.66,297.05,297.18,8865.0,297.62,297.66,297.05,297.18,8865.0
2021-01-22 13:50:00,297.24,297.29,296.92,296.92,5635.0,297.24,297.29,296.92,296.92,5635.0
2021-01-22 13:55:00,296.89,297.17,296.69,297.01,9854.0,296.89,297.17,296.69,297.01,9854.0
2021-01-22 14:00:00,297.05,297.22,296.9,297.1,5502.0,297.05,297.22,296.9,297.1,5502.0
2021-01-22 14:05:00,297.12,297.28,296.95,297.01,6596.0,297.12,297.28,296.95,297.01,6596.0
2021-01-22 14:10:00,297.03,297.15,296.5,296.83,9509.0,297.03,297.15,296.5,296.83,9509.0
2021-01-22 14:15:00,296.83,297.17,296.83,297.15,5900.0,296.83,297.17,296.83,297.15,5900.0
2021-01-22 14:20:00,297.2,297.28,297.03,297.13,15457.0,297.2,297.28,297.03,297.13,15457.0
2021-01-22 14:25:00,297.13,297.21,296.98,297.06,7466.0,297.13,297.21,296.98,297.06,7466.0
2021-01-22 14:30:00,297.05,297.05,296.85,296.87,17622.0,297.05,297.05,296.85,296.87,17622.0
2021-01-22 14:35:00,296.81,297.13,296.81,296.95,31914.0,296.81,297.13,296.81,296.95,31914.0
2021-01-22 14:40:00,296.99,297.1,296.89,296.96,33981.0,296.99,297.1,296.89,296.96,33981.0
2021-01-22 14:45:00,296.97,297.03,296.81,297.0,9447.0,296.97,297.03,296.81,297.0,9447.0
2021-01-22 14:50:00,296.94,296.97,296.81,296.94,13227.0,296.94,296.97,296.81,296.94,13227.0
2021-01-22 14:55:00,296.98,297.06,296.81,296.89,28947.0,296.98,297.06,296.81,296.89,28947.0
2021-01-22 15:00:00,296.95,297.48,296.88,297.19,40520.0,296.95,297.48,296.88,297.19,40520.0
2021-01-22 15:05:00,297.32,297.59,297.08,297.51,11422.0,297.32,297.59,297.08,297.51,11422.0
2021-01-22 15:10:00,297.48,297.64,297.35,297.54,24146.0,297.48,297.64,297.35,297.54,24146.0
2021-01-22 15:15:00,297.59,297.68,297.46,297.55,10973.0,297.59,297.68,297.46,297.55,10973.0
2021-01-22 15:20:00,297.63,298.45,297.58,298.24,10699.0,297.63,298.45,297.58,298.24,10699.0
2021-01-22 15:25:00,298.34,299.17,298.23,299.03,11274.0,298.34,299.17,298.23,299.03,11274.0
2021-01-22 15:30:00,299.04,299.14,298.65,299.14,9037.0,299.04,299.14,298.65,299.14,9037.0
2021-01-22 15:35:00,299.07,299.4,298.68,299.18,14859.0,299.07,299.4,298.68,299.18,14859.0
2021-01-22 15:40:00,299.12,300.66,298.91,300.35,22801.0,299.12,300.66,298.91,300.35,22801.0
2021-01-22 15:45:00,300.43,300.43,299.79,299.94,14788.0,300.43,300.43,299.79,299.94,14788.0
2021-01-22 15:50:00,299.98,300.14,299.64,300.12,31057.0,299.98,300.14,299.64,300.12,31057.0
2021-01-22 15:55:00,300.17,300.19,299.15,299.15,59344.0,300.17,300.19,299.15,299.15,59344.0
2021-01-25 09:30:00,301.76,302.49,299.53,301.13,37171.0,301.76,302.49,299.53,301.13,37171.0
2021-01-25 09:35:00,300.94,300.96,299.45,299.61,11206.0,300.94,300.96,299.45,299.61,11206.0
2021-01-25 09:40:00,300.22,300.22,298.46,298.49,8073.0,300.22,300.22,298.46,298.49,8073.0
2021-01-25 09:45:00,298.48,298.48,296.35,296.5,10345.0,298.48,298.48,296.35,296.5,10345.0
2021-01-25 09:50:00,296.4,296.48,295.48,296.2,12629.0,296.4,296.48,295.48,296.2,12629.0
2021-01-25 09:55:00,296.46,298.43,295.48,296.5,62231.0,296.46,298.43,295.48,296.5,62231.0
2021-01-25 10:00:00,296.5,296.66,296.18,296.49,84894.0,296.5,296.66,296.18,296.49,84894.0
2021-01-25 10:05:00,296.48,297.07,296.37,296.85,98894.0,296.48,297.07,296.37,296.85,98894.0
2021-01-25 10:10:00,296.84,296.92,296.01,296.27,120402.0,296.84,296.92,296.01,296.27,120402.0
2021-01-25 10:15:00,296.25,296.4,295.35,296.0,60890.0,296.25,296.4,295.35,296.0,60890.0
2021-01-25 10:20:00,296.1,296.35,295.73,296.0,26131.0,296.1,296.35,295.73,296.0,26131.0
2021-01-25 10:25:00,296.02,296.16,294.88,295.9,12315.0,296.02,296.16,294.88,295.9,12315.0
2021-01-25 10:30:00,295.98,296.05,295.65,295.82,9367.0,295.98,296.05,295.65,295.82,9367.0
2021-01-25 10:35:00,295.74,296.09,295.66,295.8,13074.0,295.74,296.09,295.66,295.8,13074.0
2021-01-25 10:40:00,295.91,296.14,295.35,295.35,17292.0,295.91,296.14,295.35,295.35,17292.0
2021-01-25 10:45:00,295.36,295.69,294.77,294.77,9207.0,295.36,295.69,294.77,294.77,9207.0
2021-01-25 10:50:00,294.68,294.88,293.93,294.11,10524.0,294.68,294.88,293.93,294.11,10524.0
2021-01-25 10:55:00,294.03,294.1,292.38,292.5,12898.0,294.03,294.1,292.38,292.5,12898.0
2021-01-25 11:00:00,292.5,293.8,291.2,291.2,10478.0,292.5,293.8,291.2,291.2,10478.0
2021-01-25 11:05:00,291.3,292.03,290.24,291.04,13265.0,291.3,292.03,290.24,291.04,13265.0
2021-01-25 11:10:00,290.86,292.9,290.86,292.9,8840.0,290.86,292.9,290.86,292.9,8840.0
2021-01-25 11:15:00,292.73,293.02,292.13,292.81,5248.0,292.73,293.02,292.13,292.81,5248.0
2021-01-25 11:20:00,292.99,293.35,292.64,292.93,6665.0,292.99,293.35,292.64,292.93,6665.0
2021-01-25 11:25:00,292.9,293.0,291.87,292.46,5515.0,292.9,293.0,291.87,292.46,5515.0
2021-01-25 11:30:00,292.49,292.8,291.85,292.68,9797.0,292.49,292.8,291.85,292.68,9797.0
2021-01-25 11:35:00,292.49,292.73,291.93,292.68,7160.0,292.49,292.73,291.93,292.68,7160.0
2021-01-25 11:40:00,292.71,292.71,291.61,291.77,9369.0,292.71,292.71,291.61,291.77,9369.0
2021-01-25 11:45:00,291.64,291.83,290.82,290.82,11082.0,291.64,291.83,290.82,290.82,11082.0
2021-01-25 11:50:00,290.9,291.65,290.77,291.41,18086.0,290.9,291.65,290.77,291.41,18086.0
2021-01-25 11:55:00,291.49,291.62,291.31,291.62,6449.0,291.49,291.62,291.31,291.62,6449.0
2021-01-25 12:00:00,291.77,292.47,291.54,291.77,36658.0,291.77,292.47,291.54,291.77,36658.0
2021-01-25 12:05:00,291.7,291.71,290.89,291.24,48986.0,291.7,291.71,290.89,291.24,48986.0
2021-01-25 12:10:00,291.09,291.11,290.48,290.48,14194.0,291.09,291.11,290.48,290.48,14194.0
2021-01-25 12:15:00,290.55,290.75,289.52,290.49,10750.0,290.55,290.75,289.52,290.49,10750.0
2021-01-25 12:20:00,290.77,291.35,290.2,290.2,14488.0,290.77,291.35,290.2,290.2,14488.0
2021-01-25 12:25:00,290.23,291.05,290.23,290.82,6041.0,290.23,291.05,290.23,290.82,6041.0
2021-01-25 12:30:00,290.59,291.15,290.44,291.05,20623.0,290.59,291.15,290.44,291.05,20623.0
2021-01-25 12:35:00,291.1,291.2,290.53,290.63,21006.0,291.1,291.2,290.53,290.63,21006.0
2021-01-25 12:40:00,290.66,290.8,290.46,290.59,3867.0,290.66,290.8,290.46,290.59,3867.0
2021-01-25 12:45:00,290.44,290.78,290.42,290.5,6153.0,290.44,290.78,290.42,290.5,6153.0
2021-01-25 12:50:00,290.59,290.98,290.07,290.97,8003.0,290.59,290.98,290.07,290.97,8003.0
2021-01-25 12:55:00,291.02,291.25,290.81,291.13,50281.0,291.02,291.25,290.81,291.13,50281.0
2021-01-25 13:00:00,291.07,291.22,290.68,291.0,16804.0,291.07,291.22,290.68,291.0,16804.0
2021-01-25 13:05:00,290.96,291.04,290.61,291.0,14226.0,290.96,291.04,290.61,291.0,14226.0
2021-01-25 13:10:00,291.04,291.25,290.96,291.13,48645.0,291.04,291.25,290.96,291.13,48645.0
2021-01-25 13:15:00,291.06,291.13,290.92,290.96,27423.0,291.06,291.13,290.92,290.96,27423.0
2021-01-25 13:20:00,290.9,291.72,290.9,291.04,72642.0,290.9,291.72,290.9,291.04,72642.0
2021-01-25 13:25:00,291.09,291.2,290.92,290.97,37041.0,291.09,291.2,290.92,290.97,37041.0
2021-01-25 13:30:00,290.94,291.1,290.8,290.95,6696.0,290.94,291.1,290.8,290.95,6696.0
2021-01-25 13:35:00,291.03,291.9,290.97,291.06,80903.0,291.03,291.9,290.97,291.06,80903.0
2021-01-25 13:40:00,291.03,291.2,290.94,291.04,21551.0,291.03,291.2,290.94,291.04,21551.0
2021-01-25 13:45:00,291.05,291.42,290.91,291.08,59054.0,291.05,291.42,290.91,291.08,59054.0
2021-01-25 13:50:00,291.13,292.29,291.0,291.55,43759.0,291.13,292.29,291.0,291.55,43759.0
2021-01-25 13:55:00,291.62,293.04,291.62,293.0,10765.0,291.62,293.04,291.62,293.0,10765.0
2021-01-25 14:00:00,292.83,293.51,292.73,293.51,4476.0,292.83,293.51,292.73,293.51,4476.0
2021-01-25 14:05:00,293.49,293.99,293.32,293.99,9296.0,293.49,293.99,293.32,293.99,9296.0
2021-01-25 14:10:00,293.87,293.91,291.87,291.9,28674.0,293.87,293.91,291.87,291.9,28674.0
2021-01-25 14:15:00,291.81,292.0,291.69,291.79,4733.0,291.81,292.0,291.69,291.79,4733.0
2021-01-25 14:20:00,291.79,291.97,291.61,291.9,7540.0,291.79,291.97,291.61,291.9,7540.0
2021-01-25 14:25:00,291.93,292.72,291.66,292.61,32938.0,291.93,292.72,291.66,292.61,32938.0
2021-01-25 14:30:00,292.69,292.84,292.54,292.82,4356.0,292.69,292.84,292.54,292.82,4356.0
2021-01-25 14:35:00,292.78,292.88,292.38,292.43,7175.0,292.78,292.88,292.38,292.43,7175.0
2021-01-25 14:40:00,292.53,292.77,292.39,292.58,4949.0,292.53,292.77,292.39,292.58,4949.0
2021-01-25 14:45:00,292.44,292.48,291.93,291.93,8386.0,292.44,292.48,291.93,291.93,8386.0
2021-01-25 14:50:00,291.88,292.35,291.76,292.32,5567.0,291.88,292.35,291.76,292.32,5567.0
2021-01-25 14:55:00,292.42,292.78,292.34,292.61,6588.0,292.42,292.78,292.34,292.61,6588.0
2021-01-25 15:00:00,292.68,292.93,292.56,292.86,3924.0,292.68,292.93,292.56,292.86,3924.0
2021-01-25 15:05:00,292.83,292.96,292.72,292.89,2972.0,292.83,292.96,292.72,292.89,2972.0
2021-01-25 15:10:00,292.97,292.97,292.26,292.34,7455.0,292.97,292.97,292.26,292.34,7455.0
2021-01-25 15:15:00,292.17,293.16,292.03,293.09,10635.0,292.17,293.16,292.03,293.09,10635.0
2021-01-25 15:20:00,293.06,293.19,292.91,293.01,4844.0,293.06,293.19,292.91,293.01,4844.0
2021-01-25 15:25:00,293.01,293.19,292.83,293.09,6166.0,293.01,293.19,292.83,293.09,6166.0
2021-01-25 15:30:00,293.08,293.18,292.69,292.97,20324.0,293.08,293.18,292.69,292.97,20324.0
2021-01-25 15:35:00,292.97,293.17,292.94,293.09,17305.0,292.97,293.17,292.94,293.09,17305.0
2021-01-25 15:40:00,293.09,293.16,292.95,293.07,30775.0,293.09,293.16,292.95,293.07,30775.0
2021-01-25 15:45:00,293.09,293.25,292.99,293.04,48714.0,293.09,293.25,292.99,293.04,48714.0
2021-01-25 15:50:00,293.11,294.18,292.94,294.18,95107.0,293.11,294.18,292.94,294.18,95107.0
2021-01-25 15:55:00,294.01,294.01,293.24,293.64,120418.0,294.01,294.01,293.24,293.64,120418.0
2021-01-26 09:30:00,293.98,295.94,293.01,293.45,34565.0,293.98,295.94,293.01,293.45,34565.0
2021-01-26 09:35:00,294.38,294.44,292.93,293.54,39991.0,294.38,294.44,292.93,293.54,39991.0
2021-01-26 09:40:00,293.54,293.61,292.7,292.9,97146.0,293.54,293.61,292.7,292.9,97146.0
2021-01-26 09:45:00,292.73,292.9,291.73,292.69,6312.0,292.73,292.9,291.73,292.69,6312.0
2021-01-26 09:50:00,293.0,293.0,291.7,292.05,8922.0,293.0,293.0,291.7,292.05,8922.0
2021-01-26 09:55:00,292.04,292.34,291.83,292.17,6474.0,292.04,292.34,291.83,292.17,6474.0
2021-01-26 10:00:00,292.33,293.15,292.33,292.97,17957.0,292.33,293.15,292.33,292.97,17957.0
2021-01-26 10:05:00,293.0,293.31,291.82,291.88,45686.0,293.0,293.31,291.82,291.88,45686.0
2021-01-26 10:10:00,292.06,292.07,291.32,292.03,21936.0,292.06,292.07,291.32,292.03,21936.0
2021-01-26 10:15:00,292.08,293.16,291.85,292.4,97579.0,292.08,293.16,291.85,292.4,97579.0
2021-01-26 10:20:00,292.42,292.71,292.14,292.43,137667.0,292.42,292.71,292.14,292.43,137667.0
2021-01-26 10:25:00,292.32,293.91,292.31,293.25,29165.0,292.32,293.91,292.31,293.25,29165.0
2021-01-26 10:30:00,293.21,293.29,292.75,293.08,10858.0,293.21,293.29,292.75,293.08,10858.0
2021-01-26 10:35:00,293.09,293.47,293.08,293.38,9418.0,293.09,293.47,293.08,293.38,9418.0
2021-01-26 10:40:00,293.46,294.39,293.41,293.52,10821.0,293.46,294.39,293.41,293.52,10821.0
2021-01-26 10:45:00,293.44,293.45,293.06,293.16,14456.0,293.44,293.45,293.06,293.16,14456.0
2021-01-26 10:50:00,293.25,293.25,293.03,293.16,10299.0,293.25,293.25,293.03,293.16,10299.0
2021-01-26 10:55:00,293.21,294.24,293.13,293.65,27344.0,293.21,294.24,293.13,293.65,27344.0
2021-01-26 11:00:00,293.74,293.75,293.39,293.46,18514.0,293.74,293.75,293.39,293.46,18514.0
2021-01-26 11:05:00,293.53,293.66,292.83,292.91,33134.0,293.53,293.66,292.83,292.91,33134.0
2021-01-26 11:10:00,292.85,292.94,292.36,292.55,4971.0,292.85,292.94,292.36,292.55,4971.0
2021-01-26 11:15:00,292.48,293.4,292.47,293.38,9452.0,292.48,293.4,292.47,293.38,9452.0
2021-01-26 11:20:00,293.45,294.86,293.41,294.56,30785.0,293.45,294.86,293.41,294.56,30785.0
2021-01-26 11:25:00,294.59,295.5,294.52,295.2,8939.0,294.59,295.5,294.52,295.2,8939.0
2021-01-26 11:30:00,295.08,295.08,293.64,294.1,21230.0,295.08,295.08,293.64,294.1,21230.0
2021-01-26 11:35:00,293.98,294.18,293.71,293.99,12318.0,293.98,294.18,293.71,293.99,12318.0
2021-01-26 11:40:00,293.89,294.1,293.51,293.77,16518.0,293.89,294.1,293.51,293.77,16518.0
2021-01-26 11:45:00,293.72,293.76,293.4,293.4,3154.0,293.72,293.76,293.4,293.4,3154.0
2021-01-26 11:50:00,293.41,293.87,293.14,293.2,5633.0,293.41,293.87,293.14,293.2,5633.0
2021-01-26 11:55:00,293.15,293.39,292.99,293.03,2050.0,293.15,293.39,292.99,293.03,2050.0
2021-01-26 12:00:00,293.13,294.08,293.13,293.78,4500.0,293.13,294.08,293.13,293.78,4500.0
2021-01-26 12:05:00,293.79,293.9,293.64,293.7,2834.0,293.79,293.9,293.64,293.7,2834.0
2021-01-26 12:10:00,293.75,294.08,293.66,294.0,20691.0,293.75,294.08,293.66,294.0,20691.0
2021-01-26 12:15:00,293.95,294.15,293.48,293.7,10438.0,293.95,294.15,293.48,293.7,10438.0
2021-01-26 12:20:00,293.76,293.93,293.64,293.83,2197.0,293.76,293.93,293.64,293.83,2197.0
2021-01-26 12:25:00,293.79,294.05,293.69,293.75,5411.0,293.79,294.05,293.69,293.75,5411.0
2021-01-26 12:30:00,293.6,293.91,292.8,292.83,6786.0,293.6,293.91,292.8,292.83,6786.0
2021-01-26 12:35:00,292.83,292.84,292.34,292.5,5651.0,292.83,292.84,292.34,292.5,5651.0
2021-01-26 12:40:00,292.4,293.17,292.33,292.73,8680.0,292.4,293.17,292.33,292.73,8680.0
2021-01-26 12:45:00,292.74,293.0,292.41,292.95,15293.0,292.74,293.0,292.41,292.95,15293.0
2021-01-26 12:50:00,293.0,293.05,292.55,292.75,14503.0,293.0,293.05,292.55,292.75,14503.0
2021-01-26 12:55:00,292.71,292.78,292.38,292.38,4577.0,292.71,292.78,292.38,292.38,4577.0
2021-01-26 13:00:00,292.43,292.68,292.4,292.58,3805.0,292.43,292.68,292.4,292.58,3805.0
2021-01-26 13:05:00,292.5,292.77,292.24,292.76,8018.0,292.5,292.77,292.24,292.76,8018.0
2021-01-26 13:10:00,292.97,292.97,292.63,292.74,144354.0,292.97,292.97,292.63,292.74,144354.0
2021-01-26 13:15:00,292.75,292.94,292.69,292.69,21892.0,292.75,292.94,292.69,292.69,21892.0
2021-01-26 13:20:00,292.78,292.87,292.59,292.7,11587.0,292.78,292.87,292.59,292.7,11587.0
2021-01-26 13:25:00,292.74,292.86,292.63,292.72,13320.0,292.74,292.86,292.63,292.72,13320.0
2021-01-26 13:30:00,292.63,292.77,292.46,292.77,6369.0,292.63,292.77,292.46,292.77,6369.0
2021-01-26 13:35:00,292.68,292.79,292.66,292.75,7749.0,292.68,292.79,292.66,292.75,7749.0
2021-01-26 13:40:00,292.74,292.84,292.58,292.74,18911.0,292.74,292.84,292.58,292.74,18911.0
2021-01-26 13:45:00,292.73,292.79,292.55,292.75,8258.0,292.73,292.79,292.55,292.75,8258.0
2021-01-26 13:50:00,292.75,292.75,292.51,292.51,7557.0,292.75,292.75,292.51,292.51,7557.0
2021-01-26 13:55:00,292.48,292.58,292.27,292.31,4717.0,292.48,292.58,292.27,292.31,4717.0
2021-01-26 14:00:00,292.35,292.61,292.29,292.49,19730.0,292.35,292.61,292.29,292.49,19730.0
2021-01-26 14:05:00,292.4,293.58,292.4,293.58,27995.0,292.4,293.58,292.4,293.58,27995.0
2021-01-26 14:10:00,293.61,293.86,293.5,293.86,4238.0,293.61,293.86,293.5,293.86,4238.0
2021-01-26 14:15:00,293.97,294.07,293.75,294.07,7975.0,293.97,294.07,293.75,294.07,7975.0
2021-01-26 14:20:00,294.09,294.59,294.09,294.35,8794.0,294.09,294.59,294.09,294.35,8794.0
2021-01-26 14:25:00,294.35,294.51,293.46,294.45,8130.0,294.35,294.51,293.46,294.45,8130.0
2021-01-26 14:30:00,294.44,294.61,294.2,294.47,6302.0,294.44,294.61,294.2,294.47,6302.0
2021-01-26 14:35:00,294.55,294.86,294.47,294.54,5643.0,294.55,294.86,294.47,294.54,5643.0
2021-01-26 14:40:00,294.38,294.48,293.85,293.87,9683.0,294.38,294.48,293.85,293.87,9683.0
2021-01-26 14:45:00,293.74,293.91,292.96,292.97,8724.0,293.74,293.91,292.96,292.97,8724.0
2021-01-26 14:50:00,292.9,292.97,292.37,292.45,9104.0,292.9,292.97,292.37,292.45,9104.0
2021-01-26 14:55:00,292.53,293.36,292.45,293.36,7356.0,292.53,293.36,292.45,293.36,7356.0
2021-01-26 15:00:00,293.3,293.69,293.04,293.36,9738.0,293.3,293.69,293.04,293.36,9738.0
2021-01-26 15:05:00,293.31,293.37,292.87,293.24,6304.0,293.31,293.37,292.87,293.24,6304.0
2021-01-26 15:10:00,293.48,293.55,293.25,293.38,10751.0,293.48,293.55,293.25,293.38,10751.0
2021-01-26 15:15:00,293.34,293.5,293.29,293.5,5600.0,293.34,293.5,293.29,293.5,5600.0
2021-01-26 15:20:00,293.47,293.54,293.06,293.4,13325.0,293.47,293.54,293.06,293.4,13325.0
2021-01-26 15:25:00,293.44,293.52,293.31,293.44,9551.0,293.44,293.52,293.31,293.44,9551.0
2021-01-26 15:30:00,293.44,293.45,293.06,293.1,8807.0,293.44,293.45,293.06,293.1,8807.0
2021-01-26 15:35:00,293.06,293.09,292.63,292.65,12172.0,293.06,293.09,292.63,292.65,12172.0
2021-01-26 15:40:00,292.65,293.03,292.6,292.91,14327.0,292.65,293.03,292.6,292.91,14327.0
2021-01-26 15:45:00,292.97,293.1,292.29,292.3,25950.0,292.97,293.1,292.29,292.3,25950.0
2021-01-26 15:50:00,292.4,292.53,291.81,292.1,31380.0,292.4,292.53,291.81,292.1,31380.0
2021-01-26 15:55:00,292.13,292.3,291.64,291.75,93390.0,292.13,292.3,291.64,291.75,93390.0
2021-01-27 09:30:00,283.68,285.32,280.44,280.9,73194.0,283.68,285.32,280.44,280.9,73194.0
2021-01-27 09:35:00,280.55,280.83,279.01,279.47,37750.0,280.55,280.83,279.01,279.47,37750.0
2021-01-27 09:40:00,279.06,279.71,277.82,278.38,32682.0,279.06,279.71,277.82,278.38,32682.0
2021-01-27 09:45:00,278.32,279.41,277.38,278.82,46556.0,278.32,279.41,277.38,278.82,46556.0
2021-01-27 09:50:00,278.82,278.84,277.47,277.94,57740.0,278.82,278.84,277.47,277.94,57740.0
2021-01-27 09:55:00,278.02,278.33,277.42,278.01,121381.0,278.02,278.33,277.42,278.01,121381.0
2021-01-27 10:00:00,277.87,279.05,277.46,278.63,50720.0,277.87,279.05,277.46,278.63,50720.0
2021-01-27 10:05:00,278.63,280.04,278.63,279.55,29490.0,278.63,280.04,278.63,279.55,29490.0
2021-01-27 10:10:00,279.49,281.09,279.22,280.91,25661.0,279.49,281.09,279.22,280.91,25661.0
2021-01-27 10:15:00,280.85,280.91,279.1,280.38,19224.0,280.85,280.91,279.1,280.38,19224.0
2021-01-27 10:20:00,280.49,282.31,280.38,281.79,43835.0,280.49,282.31,280.38,281.79,43835.0
2021-01-27 10:25:00,281.56,281.56,280.26,280.26,9618.0,281.56,281.56,280.26,280.26,9618.0
2021-01-27 10:30:00,280.31,280.48,279.34,280.36,14553.0,280.31,280.48,279.34,280.36,14553.0
2021-01-27 10:35:00,280.33,281.02,280.14,280.81,35015.0,280.33,281.02,280.14,280.81,35015.0
2021-01-27 10:40:00,280.61,281.46,280.48,280.62,22577.0,280.61,281.46,280.48,280.62,22577.0
2021-01-27 10:45:00,280.83,280.83,280.23,280.46,14178.0,280.83,280.83,280.23,280.46,14178.0
2021-01-27 10:50:00,280.62,280.79,280.34,280.79,15555.0,280.62,280.79,280.34,280.79,15555.0
2021-01-27 10:55:00,280.96,281.36,280.66,281.1,23287.0,280.96,281.36,280.66,281.1,23287.0
2021-01-27 11:00:00,281.21,281.4,280.59,281.26,20733.0,281.21,281.4,280.59,281.26,20733.0
2021-01-27 11:05:00,281.46,281.46,280.36,280.43,11459.0,281.46,281.46,280.36,280.43,11459.0
2021-01-27 11:10:00,280.59,280.7,279.44,279.56,4812.0,280.59,280.7,279.44,279.56,4812.0
2021-01-27 11:15:00,279.56,279.8,279.0,279.71,20726.0,279.56,279.8,279.0,279.71,20726.0
2021-01-27 11:20:00,279.61,279.86,279.38,279.75,13153.0,279.61,279.86,279.38,279.75,13153.0
2021-01-27 11:25:00,279.65,280.05,279.32,279.61,32905.0,279.65,280.05,279.32,279.61,32905.0
2021-01-27 11:30:00,279.5,279.64,277.76,277.82,12816.0,279.5,279.64,277.76,277.82,12816.0
2021-01-27 11:35:00,277.94,278.87,277.83,278.76,5661.0,277.94,278.87,277.83,278.76,5661.0
2021-01-27 11:40:00,278.76,279.14,278.38,278.47,7141.0,278.76,279.14,278.38,278.47,7141.0
2021-01-27 11:45:00,278.33,278.84,277.84,278.15,9111.0,278.33,278.84,277.84,278.15,9111.0
2021-01-27 11:50:00,278.24,278.67,278.09,278.29,8743.0,278.24,278.67,278.09,278.29,8743.0
2021-01-27 11:55:00,278.29,278.29,278.0,278.15,13097.0,278.29,278.29,278.0,278.15,13097.0
2021-01-27 12:00:00,278.15,278.21,277.34,277.53,11518.0,278.15,278.21,277.34,277.53,11518.0
2021-01-27 12:05:00,277.55,278.27,277.43,278.21,20037.0,277.55,278.27,277.43,278.21,20037.0
2021-01-27 12:10:00,277.98,279.3,277.98,279.3,11794.0,277.98,279.3,277.98,279.3,11794.0
2021-01-27 12:15:00,279.2,280.54,279.01,280.25,39231.0,279.2,280.54,279.01,280.25,39231.0
2021-01-27 12:20:00,280.33,280.6,279.88,279.9,9882.0,280.33,280.6,279.88,279.9,9882.0
2021-01-27 12:25:00,280.04,280.38,279.71,280.04,12140.0,280.04,280.38,279.71,280.04,12140.0
2021-01-27 12:30:00,279.91,280.1,279.68,280.07,12117.0,279.91,280.1,279.68,280.07,12117.0
2021-01-27 12:35:00,280.17,280.17,279.43,279.99,24428.0,280.17,280.17,279.43,279.99,24428.0
2021-01-27 12:40:00,280.04,281.88,280.04,281.74,9699.0,280.04,281.88,280.04,281.74,9699.0
2021-01-27 12:45:00,281.58,282.04,281.1,281.3,33311.0,281.58,282.04,281.1,281.3,33311.0
2021-01-27 12:50:00,281.31,281.96,281.22,281.81,15320.0,281.31,281.96,281.22,281.81,15320.0
2021-01-27 12:55:00,281.9,282.08,281.26,281.65,10941.0,281.9,282.08,281.26,281.65,10941.0
2021-01-27 13:00:00,281.44,281.79,281.21,281.32,4408.0,281.44,281.79,281.21,281.32,4408.0
2021-01-27 13:05:00,281.34,281.47,280.73,281.02,7177.0,281.34,281.47,280.73,281.02,7177.0
2021-01-27 13:10:00,281.01,281.02,279.27,279.71,28591.0,281.01,281.02,279.27,279.71,28591.0
2021-01-27 13:15:00,279.83,279.9,279.22,279.36,12011.0,279.83,279.9,279.22,279.36,12011.0
2021-01-27 13:20:00,279.37,279.78,278.97,279.76,13162.0,279.37,279.78,278.97,279.76,13162.0
2021-01-27 13:25:00,279.88,280.84,279.88,280.38,7375.0,279.88,280.84,279.88,280.38,7375.0
2021-01-27 13:30:00,280.35,280.53,279.76,279.94,13210.0,280.35,280.53,279.76,279.94,13210.0
2021-01-27 13:35:00,279.83,280.02,279.5,279.86,10701.0,279.83,280.02,279.5,279.86,10701.0
2021-01-27 13:40:00,279.8,280.03,278.96,278.96,11681.0,279.8,280.03,278.96,278.96,11681.0
2021-01-27 13:45:00,278.78,279.56,278.78,279.11,8401.0,278.78,279.56,278.78,279.11,8401.0
2021-01-27 13:50:00,279.12,279.67,278.85,279.07,39157.0,279.12,279.67,278.85,279.07,39157.0
2021-01-27 13:55:00,279.09,279.15,278.53,279.0,7586.0,279.09,279.15,278.53,279.0,7586.0
2021-01-27 14:00:00,278.71,279.24,278.61,279.14,9001.0,278.71,279.24,278.61,279.14,9001.0
2021-01-27 14:05:00,279.06,279.3,278.59,279.0,7153.0,279.06,279.3,278.59,279.0,7153.0
2021-01-27 14:10:00,279.1,279.4,278.85,278.92,7016.0,279.1,279.4,278.85,278.92,7016.0
2021-01-27 14:15:00,278.75,278.8,277.91,278.06,8630.0,278.75,278.8,277.91,278.06,8630.0
2021-01-27 14:20:00,278.06,278.3,277.33,278.24,9501.0,278.06,278.3,277.33,278.24,9501.0
2021-01-27 14:25:00,277.94,278.14,277.55,277.62,12169.0,277.94,278.14,277.55,277.62,12169.0
2021-01-27 14:30:00,277.46,277.64,276.76,276.97,22242.0,277.46,277.64,276.76,276.97,22242.0
2021-01-27 14:35:00,277.01,277.37,276.0,276.9,14498.0,277.01,277.37,276.0,276.9,14498.0
2021-01-27 14:40:00,277.01,277.63,276.78,277.58,18054.0,277.01,277.63,276.78,277.58,18054.0
2021-01-27 14:45:00,277.58,277.81,276.73,277.1,14789.0,277.58,277.81,276.73,277.1,14789.0
2021-01-27 14:50:00,277.1,277.24,276.19,276.28,13229.0,277.1,277.24,276.19,276.28,13229.0
2021-01-27 14:55:00,276.33,277.18,276.14,276.69,8989.0,276.33,277.18,276.14,276.69,8989.0
2021-01-27 15:00:00,276.65,277.08,276.0,276.63,25794.0,276.65,277.08,276.0,276.63,25794.0
2021-01-27 15:05:00,276.55,276.85,275.94,276.05,53664.0,276.55,276.85,275.94,276.05,53664.0
2021-01-27 15:10:00,276.04,276.82,275.46,276.68,19577.0,276.04,276.82,275.46,276.68,19577.0
2021-01-27 15:15:00,276.68,276.71,275.63,275.63,12336.0,276.68,276.71,275.63,275.63,12336.0
2021-01-27 15:20:00,275.39,275.77,274.63,274.68,15118.0,275.39,275.77,274.63,274.68,15118.0
2021-01-27 15:25:00,274.8,275.61,273.59,274.34,29532.0,274.8,275.61,273.59,274.34,29532.0
2021-01-27 15:30:00,274.42,274.48,273.41,273.44,16744.0,274.42,274.48,273.41,273.44,16744.0
2021-01-27 15:35:00,273.6,274.1,272.69,273.81,30809.0,273.6,274.1,272.69,273.81,30809.0
2021-01-27 15:40:00,273.65,274.33,273.21,274.1,26039.0,273.65,274.33,273.21,274.1,26039.0
2021-01-27 15:45:00,274.03,274.3,273.58,273.87,27397.0,274.03,274.3,273.58,273.87,27397.0
2021-01-27 15:50:00,273.77,274.4,273.32,273.65,52568.0,273.77,274.4,273.32,273.65,52568.0
2021-01-27 15:55:00,273.55,273.72,272.73,273.48,100280.0,273.55,273.72,272.73,273.48,100280.0
2021-01-28 09:30:00,277.16,278.13,276.7,277.91,33718.0,277.16,278.13,276.7,277.91,33718.0
2021-01-28 09:35:00,277.45,278.89,276.73,278.32,18677.0,277.45,278.89,276.73,278.32,18677.0
2021-01-28 09:40:00,278.2,283.23,278.2,282.59,26748.0,278.2,283.23,278.2,282.59,26748.0
2021-01-28 09:45:00,283.55,283.79,282.28,282.63,28170.0,283.55,283.79,282.28,282.63,28170.0
2021-01-28 09:50:00,282.8,282.95,281.88,282.3,14865.0,282.8,282.95,281.88,282.3,14865.0
2021-01-28 09:55:00,282.32,282.87,280.0,280.42,19296.0,282.32,282.87,280.0,280.42,19296.0
2021-01-28 10:00:00,280.63,282.94,280.62,281.04,17978.0,280.63,282.94,280.62,281.04,17978.0
2021-01-28 10:05:00,281.04,282.52,280.7,282.12,9834.0,281.04,282.52,280.7,282.12,9834.0
2021-01-28 10:10:00,282.13,282.34,281.26,282.12,10799.0,282.13,282.34,281.26,282.12,10799.0
2021-01-28 10:15:00,282.37,283.99,282.32,283.04,17506.0,282.37,283.99,282.32,283.04,17506.0
2021-01-28 10:20:00,282.81,283.8,282.34,282.59,18311.0,282.81,283.8,282.34,282.59,18311.0
2021-01-28 10:25:00,282.41,284.28,281.91,284.24,32949.0,282.41,284.28,281.91,284.24,32949.0
2021-01-28 10:30:00,284.25,285.2,284.13,284.78,20583.0,284.25,285.2,284.13,284.78,20583.0
2021-01-28 10:35:00,284.65,285.38,283.77,284.69,24745.0,284.65,285.38,283.77,284.69,24745.0
2021-01-28 10:40:00,284.69,284.89,282.96,284.58,18205.0,284.69,284.89,282.96,284.58,18205.0
2021-01-28 10:45:00,284.66,286.02,284.66,285.91,14071.0,284.66,286.02,284.66,285.91,14071.0
2021-01-28 10:50:00,285.88,286.67,285.72,285.99,27782.0,285.88,286.67,285.72,285.99,27782.0
2021-01-28 10:55:00,286.04,286.78,285.74,286.25,21132.0,286.04,286.78,285.74,286.25,21132.0
2021-01-28 11:00:00,286.31,287.37,286.31,287.14,18078.0,286.31,287.37,286.31,287.14,18078.0
2021-01-28 11:05:00,287.14,287.86,286.96,287.67,21652.0,287.14,287.86,286.96,287.67,21652.0
2021-01-28 11:10:00,287.61,288.17,287.39,287.75,16762.0,287.61,288.17,287.39,287.75,16762.0
2021-01-28 11:15:00,287.73,287.73,286.09,286.45,21979.0,287.73,287.73,286.09,286.45,21979.0
2021-01-28 11:20:00,286.52,287.15,286.45,286.98,9802.0,286.52,287.15,286.45,286.98,9802.0
2021-01-28 11:25:00,286.96,287.1,285.82,285.82,9530.0,286.96,287.1,285.82,285.82,9530.0
2021-01-28 11:30:00,286.01,286.92,285.6,286.44,12379.0,286.01,286.92,285.6,286.44,12379.0
2021-01-28 11:35:00,286.44,287.24,286.44,287.0,5526.0,286.44,287.24,286.44,287.0,5526.0
2021-01-28 11:40:00,287.15,287.24,286.57,286.87,10522.0,287.15,287.24,286.57,286.87,10522.0
2021-01-28 11:45:00,286.98,287.21,286.44,287.21,4850.0,286.98,287.21,286.44,287.21,4850.0
2021-01-28 11:50:00,287.15,287.6,287.08,287.38,7601.0,287.15,287.6,287.08,287.38,7601.0
2021-01-28 11:55:00,287.38,287.78,287.13,287.5,7346.0,287.38,287.78,287.13,287.5,7346.0
2021-01-28 12:00:00,287.61,287.88,287.28,287.73,5216.0,287.61,287.88,287.28,287.73,5216.0
2021-01-28 12:05:00,287.79,288.27,287.69,287.87,4239.0,287.79,288.27,287.69,287.87,4239.0
2021-01-28 12:10:00,287.94,288.12,287.45,287.88,10221.0,287.94,288.12,287.45,287.88,10221.0
2021-01-28 12:15:00,287.82,288.05,287.51,287.76,4400.0,287.82,288.05,287.51,287.76,4400.0
2021-01-28 12:20:00,287.84,288.39,287.4,288.36,5846.0,287.84,288.39,287.4,288.36,5846.0
2021-01-28 12:25:00,288.51,288.72,287.87,288.72,4192.0,288.51,288.72,287.87,288.72,4192.0
2021-01-28 12:30:00,288.65,288.89,288.43,288.5,6881.0,288.65,288.89,288.43,288.5,6881.0
2021-01-28 12:35:00,288.62,288.77,288.2,288.31,7308.0,288.62,288.77,288.2,288.31,7308.0
2021-01-28 12:40:00,288.32,288.76,288.23,288.65,7400.0,288.32,288.76,288.23,288.65,7400.0
2021-01-28 12:45:00,288.57,289.18,288.41,289.18,5252.0,288.57,289.18,288.41,289.18,5252.0
2021-01-28 12:50:00,289.2,289.32,288.74,288.88,5546.0,289.2,289.32,288.74,288.88,5546.0
2021-01-28 12:55:00,288.83,289.39,288.77,288.77,4196.0,288.83,289.39,288.77,288.77,4196.0
2021-01-28 13:00:00,289.0,289.4,288.27,288.35,7880.0,289.0,289.4,288.27,288.35,7880.0
2021-01-28 13:05:00,288.53,288.56,287.76,287.91,6539.0,288.53,288.56,287.76,287.91,6539.0
2021-01-28 13:10:00,288.01,288.13,287.5,287.69,4865.0,288.01,288.13,287.5,287.69,4865.0
2021-01-28 13:15:00,287.66,287.91,286.82,287.0,32059.0,287.66,287.91,286.82,287.0,32059.0
2021-01-28 13:20:00,287.0,287.64,286.66,287.57,13523.0,287.0,287.64,286.66,287.57,13523.0
2021-01-28 13:25:00,287.85,288.04,287.65,287.75,5348.0,287.85,288.04,287.65,287.75,5348.0
2021-01-28 13:30:00,287.72,288.18,287.72,288.05,8973.0,287.72,288.18,287.72,288.05,8973.0
2021-01-28 13:35:00,288.0,288.77,287.9,288.31,7983.0,288.0,288.77,287.9,288.31,7983.0
2021-01-28 13:40:00,288.38,288.55,288.03,288.05,7839.0,288.38,288.55,288.03,288.05,7839.0
2021-01-28 13:45:00,288.0,288.11,287.85,287.94,18928.0,288.0,288.11,287.85,287.94,18928.0
2021-01-28 13:50:00,287.97,288.0,287.82,287.82,7886.0,287.97,288.0,287.82,287.82,7886.0
2021-01-28 13:55:00,287.82,288.0,287.64,288.0,5583.0,287.82,288.0,287.64,288.0,5583.0
2021-01-28 14:00:00,288.0,288.04,287.63,287.78,7081.0,288.0,288.04,287.63,287.78,7081.0
2021-01-28 14:05:00,287.89,287.92,287.39,287.51,28629.0,287.89,287.92,287.39,287.51,28629.0
2021-01-28 14:10:00,287.35,287.5,287.19,287.29,3700.0,287.35,287.5,287.19,287.29,3700.0
2021-01-28 14:15:00,287.36,287.5,286.89,286.9,9444.0,287.36,287.5,286.89,286.9,9444.0
2021-01-28 14:20:00,287.16,287.17,286.72,286.73,5618.0,287.16,287.17,286.72,286.73,5618.0
2021-01-28 14:25:00,286.73,287.19,286.73,286.97,6973.0,286.73,287.19,286.73,286.97,6973.0
2021-01-28 14:30:00,286.94,287.03,286.68,286.68,13541.0,286.94,287.03,286.68,286.68,13541.0
2021-01-28 14:35:00,286.79,287.21,286.49,286.95,13418.0,286.79,287.21,286.49,286.95,13418.0
2021-01-28 14:40:00,286.89,287.02,286.72,286.91,9638.0,286.89,287.02,286.72,286.91,9638.0
2021-01-28 14:45:00,287.0,287.0,286.7,286.95,11153.0,287.0,287.0,286.7,286.95,11153.0
2021-01-28 14:50:00,286.95,287.49,286.71,286.71,7370.0,286.95,287.49,286.71,286.71,7370.0
2021-01-28 14:55:00,286.58,287.11,286.23,286.92,6822.0,286.58,287.11,286.23,286.92,6822.0
2021-01-28 15:00:00,286.82,287.12,286.44,286.86,11311.0,286.82,287.12,286.44,286.86,11311.0
2021-01-28 15:05:00,286.81,287.27,286.75,287.08,9066.0,286.81,287.27,286.75,287.08,9066.0
2021-01-28 15:10:00,287.11,287.45,286.8,287.26,7530.0,287.11,287.45,286.8,287.26,7530.0
2021-01-28 15:15:00,287.2,287.45,286.16,286.18,24353.0,287.2,287.45,286.16,286.18,24353.0
2021-01-28 15:20:00,286.18,286.31,285.75,286.25,13118.0,286.18,286.31,285.75,286.25,13118.0
2021-01-28 15:25:00,286.36,286.62,286.04,286.04,10803.0,286.36,286.62,286.04,286.04,10803.0
2021-01-28 15:30:00,285.88,286.78,285.88,285.99,10467.0,285.88,286.78,285.88,285.99,10467.0
2021-01-28 15:35:00,285.94,286.87,285.68,286.65,11392.0,285.94,286.87,285.68,286.65,11392.0
2021-01-28 15:40:00,286.56,286.56,286.06,286.19,11897.0,286.56,286.56,286.06,286.19,11897.0
2021-01-28 15:45:00,286.21,286.41,285.66,286.15,13946.0,286.21,286.41,285.66,286.15,13946.0
2021-01-28 15:50:00,286.18,286.34,285.59,285.96,21029.0,286.18,286.34,285.59,285.96,21029.0
2021-01-28 15:55:00,285.88,285.88,283.86,284.16,51265.0,285.88,285.88,283.86,284.16,51265.0
2021-01-29 09:30:00,283.18,283.63,279.06,279.06,33461.0,283.18,283.63,279.06,279.06,33461.0
2021-01-29 09:35:00,279.79,280.33,278.15,279.04,8747.0,279.79,280.33,278.15,279.04,8747.0
2021-01-29 09:40:00,278.98,279.4,278.25,278.51,57583.0,278.98,279.4,278.25,278.51,57583.0
2021-01-29 09:45:00,278.93,282.33,278.34,282.33,40657.0,278.93,282.33,278.34,282.33,40657.0
2021-01-29 09:50:00,281.59,281.68,280.67,281.07,8551.0,281.59,281.68,280.67,281.07,8551.0
2021-01-29 09:55:00,281.41,282.67,281.04,282.07,8902.0,281.41,282.67,281.04,282.07,8902.0
2021-01-29 10:00:00,281.94,282.09,280.99,281.8,26039.0,281.94,282.09,280.99,281.8,26039.0
2021-01-29 10:05:00,281.8,282.05,280.29,281.67,5121.0,281.8,282.05,280.29,281.67,5121.0
2021-01-29 10:10:00,281.92,282.98,281.83,281.83,6631.0,281.92,282.98,281.83,281.83,6631.0
2021-01-29 10:15:00,281.8,282.22,281.37,281.99,31402.0,281.8,282.22,281.37,281.99,31402.0
2021-01-29 10:20:00,282.09,282.69,282.09,282.57,6400.0,282.09,282.69,282.09,282.57,6400.0
2021-01-29 10:25:00,282.33,282.8,282.14,282.6,3700.0,282.33,282.8,282.14,282.6,3700.0
2021-01-29 10:30:00,282.62,282.72,281.73,282.29,2800.0,282.62,282.72,281.73,282.29,2800.0
2021-01-29 10:35:00,281.94,282.11,281.2,281.53,7254.0,281.94,282.11,281.2,281.53,7254.0
2021-01-29 10:40:00,281.67,281.67,280.27,280.28,4700.0,281.67,281.67,280.27,280.28,4700.0
2021-01-29 10:45:00,280.41,281.41,279.92,281.21,4024.0,280.41,281.41,279.92,281.21,4024.0
2021-01-29 10:50:00,281.18,281.69,280.76,280.82,3872.0,281.18,281.69,280.76,280.82,3872.0
2021-01-29 10:55:00,280.78,282.33,280.78,282.08,3725.0,280.78,282.33,280.78,282.08,3725.0
2021-01-29 11:00:00,282.18,282.61,281.03,281.03,4993.0,282.18,282.61,281.03,281.03,4993.0
2021-01-29 11:05:00,280.98,281.09,280.44,280.66,3369.0,280.98,281.09,280.44,280.66,3369.0
2021-01-29 11:10:00,280.79,280.79,279.7,280.01,5307.0,280.79,280.79,279.7,280.01,5307.0
2021-01-29 11:15:00,279.69,279.8,279.25,279.25,3882.0,279.69,279.8,279.25,279.25,3882.0
2021-01-29 11:20:00,279.25,279.25,278.72,278.93,4600.0,279.25,279.25,278.72,278.93,4600.0
2021-01-29 11:25:00,279.0,279.43,278.0,278.05,9213.0,279.0,279.43,278.0,278.05,9213.0
2021-01-29 11:30:00,277.95,278.65,277.78,278.17,6866.0,277.95,278.65,277.78,278.17,6866.0
2021-01-29 11:35:00,278.34,278.46,277.91,278.45,4765.0,278.34,278.46,277.91,278.45,4765.0
2021-01-29 11:40:00,278.45,279.14,278.19,278.74,6678.0,278.45,279.14,278.19,278.74,6678.0
2021-01-29 11:45:00,279.0,279.06,278.65,278.96,3455.0,279.0,279.06,278.65,278.96,3455.0
2021-01-29 11:50:00,278.96,278.96,278.29,278.61,8371.0,278.96,278.96,278.29,278.61,8371.0
2021-01-29 11:55:00,278.61,279.19,278.33,278.8,5419.0,278.61,279.19,278.33,278.8,5419.0
2021-01-29 12:00:00,278.98,279.12,278.32,278.4,16909.0,278.98,279.12,278.32,278.4,16909.0
2021-01-29 12:05:00,278.49,278.49,277.62,277.82,10491.0,278.49,278.49,277.62,277.82,10491.0
2021-01-29 12:10:00,277.84,278.16,277.53,277.54,8266.0,277.84,278.16,277.53,277.54,8266.0
2021-01-29 12:15:00,277.33,277.36,276.71,276.88,12071.0,277.33,277.36,276.71,276.88,12071.0
2021-01-29 12:20:00,276.8,276.8,275.86,276.09,10286.0,276.8,276.8,275.86,276.09,10286.0
2021-01-29 12:25:00,276.09,277.16,276.02,277.0,7665.0,276.09,277.16,276.02,277.0,7665.0
2021-01-29 12:30:00,277.0,277.26,276.72,276.81,10360.0,277.0,277.26,276.72,276.81,10360.0
2021-01-29 12:35:00,276.97,277.15,276.2,276.2,15894.0,276.97,277.15,276.2,276.2,15894.0
2021-01-29 12:40:00,276.36,276.9,276.26,276.38,5100.0,276.36,276.9,276.26,276.38,5100.0
2021-01-29 12:45:00,276.38,276.41,274.97,274.97,11268.0,276.38,276.41,274.97,274.97,11268.0
2021-01-29 12:50:00,274.92,276.68,274.91,276.39,8951.0,274.92,276.68,274.91,276.39,8951.0
2021-01-29 12:55:00,276.16,276.21,274.99,275.14,9207.0,276.16,276.21,274.99,275.14,9207.0
2021-01-29 13:00:00,274.99,275.87,274.99,275.62,7810.0,274.99,275.87,274.99,275.62,7810.0
2021-01-29 13:05:00,275.56,275.98,275.34,275.8,5487.0,275.56,275.98,275.34,275.8,5487.0
2021-01-29 13:10:00,275.57,275.78,275.08,275.45,8193.0,275.57,275.78,275.08,275.45,8193.0
2021-01-29 13:15:00,275.36,275.49,274.63,275.06,15196.0,275.36,275.49,274.63,275.06,15196.0
2021-01-29 13:20:00,274.89,276.0,274.89,275.2,6713.0,274.89,276.0,274.89,275.2,6713.0
2021-01-29 13:25:00,275.49,277.48,275.36,277.48,26565.0,275.49,277.48,275.36,277.48,26565.0
2021-01-29 13:30:00,277.2,277.2,276.48,276.72,5735.0,277.2,277.2,276.48,276.72,5735.0
2021-01-29 13:35:00,276.75,277.39,276.7,276.99,7610.0,276.75,277.39,276.7,276.99,7610.0
2021-01-29 13:40:00,276.97,277.3,276.48,277.23,7601.0,276.97,277.3,276.48,277.23,7601.0
2021-01-29 13:45:00,277.12,277.58,276.4,276.66,5409.0,277.12,277.58,276.4,276.66,5409.0
2021-01-29 13:50:00,276.67,277.16,276.44,276.76,7200.0,276.67,277.16,276.44,276.76,7200.0
2021-01-29 13:55:00,276.88,277.04,276.64,277.03,8596.0,276.88,277.04,276.64,277.03,8596.0
2021-01-29 14:00:00,277.0,278.3,277.0,277.78,8813.0,277.0,278.3,277.0,277.78,8813.0
2021-01-29 14:05:00,277.78,278.69,277.66,278.32,9953.0,277.78,278.69,277.66,278.32,9953.0
2021-01-29 14:10:00,278.33,278.33,277.88,278.28,9122.0,278.33,278.33,277.88,278.28,9122.0
2021-01-29 14:15:00,278.38,278.84,278.11,278.84,11900.0,278.38,278.84,278.11,278.84,11900.0
2021-01-29 14:20:00,278.93,279.03,278.37,278.64,6879.0,278.93,279.03,278.37,278.64,6879.0
2021-01-29 14:25:00,278.54,278.96,278.3,278.38,8147.0,278.54,278.96,278.3,278.38,8147.0
2021-01-29 14:30:00,278.44,278.45,276.87,277.0,11325.0,278.44,278.45,276.87,277.0,11325.0
2021-01-29 14:35:00,277.09,277.89,276.84,277.14,14357.0,277.09,277.89,276.84,277.14,14357.0
2021-01-29 14:40:00,276.97,278.07,276.38,277.43,8299.0,276.97,278.07,276.38,277.43,8299.0
2021-01-29 14:45:00,277.62,278.18,277.47,277.49,6146.0,277.62,278.18,277.47,277.49,6146.0
2021-01-29 14:50:00,277.8,278.08,277.36,277.36,5370.0,277.8,278.08,277.36,277.36,5370.0
2021-01-29 14:55:00,277.35,278.03,277.3,277.58,7204.0,277.35,278.03,277.3,277.58,7204.0
2021-01-29 15:00:00,277.57,278.83,277.57,278.57,8793.0,277.57,278.83,277.57,278.57,8793.0
2021-01-29 15:05:00,278.66,278.82,277.96,278.19,7216.0,278.66,278.82,277.96,278.19,7216.0
2021-01-29 15:10:00,278.14,278.88,278.14,278.81,10611.0,278.14,278.88,278.14,278.81,10611.0
2021-01-29 15:15:00,278.73,278.91,278.3,278.82,8502.0,278.73,278.91,278.3,278.82,8502.0
2021-01-29 15:20:00,278.77,279.16,278.76,278.79,7239.0,278.77,279.16,278.76,278.79,7239.0
2021-01-29 15:25:00,278.93,279.0,278.25,278.59,9355.0,278.93,279.0,278.25,278.59,9355.0
2021-01-29 15:30:00,278.47,279.68,278.39,279.54,11276.0,278.47,279.68,278.39,279.54,11276.0
2021-01-29 15:35:00,279.51,279.51,278.16,278.35,9861.0,279.51,279.51,278.16,278.35,9861.0
2021-01-29 15:40:00,278.35,278.48,277.72,277.96,8898.0,278.35,278.48,277.72,277.96,8898.0
2021-01-29 15:45:00,277.88,278.21,277.29,277.77,19710.0,277.88,278.21,277.29,277.77,19710.0
2021-01-29 15:50:00,277.63,279.24,277.63,279.11,35818.0,277.63,279.24,277.63,279.11,35818.0
2021-01-29 15:55:00,279.2,279.23,277.06,277.44,60254.0,279.2,279.23,277.06,277.44,60254.0
2021-02-01 09:30:00,280.41,283.76,280.41,283.24,46482.0,280.41,283.76,280.41,283.24,46482.0
2021-02-01 09:35:00,283.32,283.5,280.82,281.23,8321.0,283.32,283.5,280.82,281.23,8321.0
2021-02-01 09:40:00,281.2,281.21,279.59,280.13,12404.0,281.2,281.21,279.59,280.13,12404.0
2021-02-01 09:45:00,280.23,280.68,279.73,280.38,10365.0,280.23,280.68,279.73,280.38,10365.0
2021-02-01 09:50:00,280.2,280.7,279.49,279.5,21676.0,280.2,280.7,279.49,279.5,21676.0
2021-02-01 09:55:00,279.71,281.42,279.7,281.42,7147.0,279.71,281.42,279.7,281.42,7147.0
2021-02-01 10:00:00,281.25,281.25,280.24,280.84,9114.0,281.25,281.25,280.24,280.84,9114.0
2021-02-01 10:05:00,280.97,280.97,279.33,279.51,9196.0,280.97,280.97,279.33,279.51,9196.0
2021-02-01 10:10:00,279.54,280.82,279.54,280.58,7405.0,279.54,280.82,279.54,280.58,7405.0
2021-02-01 10:15:00,280.81,281.0,279.98,280.53,6406.0,280.81,281.0,279.98,280.53,6406.0
2021-02-01 10:20:00,280.42,281.09,280.16,281.09,5723.0,280.42,281.09,280.16,281.09,5723.0
2021-02-01 10:25:00,280.99,281.25,280.89,281.07,2579.0,280.99,281.25,280.89,281.07,2579.0
2021-02-01 10:30:00,281.21,281.39,280.74,281.02,6317.0,281.21,281.39,280.74,281.02,6317.0
2021-02-01 10:35:00,281.16,281.32,280.66,281.21,8491.0,281.16,281.32,280.66,281.21,8491.0
2021-02-01 10:40:00,281.24,282.1,280.64,281.88,22100.0,281.24,282.1,280.64,281.88,22100.0
2021-02-01 10:45:00,281.93,282.79,281.92,282.61,6836.0,281.93,282.79,281.92,282.61,6836.0
2021-02-01 10:50:00,282.34,282.39,281.55,281.94,24065.0,282.34,282.39,281.55,281.94,24065.0
2021-02-01 10:55:00,281.99,282.08,281.42,281.84,10300.0,281.99,282.08,281.42,281.84,10300.0
2021-02-01 11:00:00,282.17,282.34,281.62,281.95,6450.0,282.17,282.34,281.62,281.95,6450.0
2021-02-01 11:05:00,282.07,283.22,282.07,283.22,4779.0,282.07,283.22,282.07,283.22,4779.0
2021-02-01 11:10:00,283.07,283.73,282.97,283.69,6945.0,283.07,283.73,282.97,283.69,6945.0
2021-02-01 11:15:00,283.57,284.31,283.43,284.3,5270.0,283.57,284.31,283.43,284.3,5270.0
2021-02-01 11:20:00,284.29,284.58,284.16,284.38,6936.0,284.29,284.58,284.16,284.38,6936.0
2021-02-01 11:25:00,284.45,284.75,284.15,284.23,7142.0,284.45,284.75,284.15,284.23,7142.0
2021-02-01 11:30:00,284.44,284.68,284.19,284.51,6165.0,284.44,284.68,284.19,284.51,6165.0
2021-02-01 11:35:00,284.45,284.6,284.07,284.54,5734.0,284.45,284.6,284.07,284.54,5734.0
2021-02-01 11:40:00,284.55,285.2,284.51,284.79,8544.0,284.55,285.2,284.51,284.79,8544.0
2021-02-01 11:45:00,284.88,285.8,284.88,285.58,6945.0,284.88,285.8,284.88,285.58,6945.0
2021-02-01 11:50:00,285.37,285.74,285.37,285.69,4346.0,285.37,285.74,285.37,285.69,4346.0
2021-02-01 11:55:00,285.62,285.69,285.16,285.64,12255.0,285.62,285.69,285.16,285.64,12255.0
2021-02-01 12:00:00,285.69,286.7,285.59,286.39,9573.0,285.69,286.7,285.59,286.39,9573.0
2021-02-01 12:05:00,286.56,286.7,286.15,286.15,7473.0,286.56,286.7,286.15,286.15,7473.0
2021-02-01 12:10:00,286.22,286.4,286.14,286.26,4460.0,286.22,286.4,286.14,286.26,4460.0
2021-02-01 12:15:00,286.29,287.01,286.29,286.57,11656.0,286.29,287.01,286.29,286.57,11656.0
2021-02-01 12:20:00,286.58,286.7,286.41,286.69,5367.0,286.58,286.7,286.41,286.69,5367.0
2021-02-01 12:25:00,286.68,286.87,286.4,286.42,8695.0,286.68,286.87,286.4,286.42,8695.0
2021-02-01 12:30:00,286.53,286.82,285.79,285.87,4326.0,286.53,286.82,285.79,285.87,4326.0
2021-02-01 12:35:00,285.9,286.08,285.64,285.93,3719.0,285.9,286.08,285.64,285.93,3719.0
2021-02-01 12:40:00,286.01,286.49,285.87,285.87,3805.0,286.01,286.49,285.87,285.87,3805.0
2021-02-01 12:45:00,286.18,286.22,285.67,285.74,4265.0,286.18,286.22,285.67,285.74,4265.0
2021-02-01 12:50:00,285.89,286.29,285.86,285.9,4400.0,285.89,286.29,285.86,285.9,4400.0
2021-02-01 12:55:00,285.88,286.02,285.56,285.89,1816.0,285.88,286.02,285.56,285.89,1816.0
2021-02-01 13:00:00,285.87,286.34,285.82,286.12,3624.0,285.87,286.34,285.82,286.12,3624.0
2021-02-01 13:05:00,286.05,286.42,285.71,286.02,5281.0,286.05,286.42,285.71,286.02,5281.0
2021-02-01 13:10:00,285.96,285.96,285.48,285.54,3859.0,285.96,285.96,285.48,285.54,3859.0
2021-02-01 13:15:00,285.63,285.93,285.36,285.93,3300.0,285.63,285.93,285.36,285.93,3300.0
2021-02-01 13:20:00,285.78,286.15,285.6,286.13,2700.0,285.78,286.15,285.6,286.13,2700.0
2021-02-01 13:25:00,286.16,286.18,285.77,285.77,3228.0,286.16,286.18,285.77,285.77,3228.0
2021-02-01 13:30:00,285.78,285.78,285.49,285.6,3080.0,285.78,285.78,285.49,285.6,3080.0
2021-02-01 13:35:00,285.44,285.84,285.2,285.2,14473.0,285.44,285.84,285.2,285.2,14473.0
2021-02-01 13:40:00,285.3,285.3,284.8,284.83,4900.0,285.3,285.3,284.8,284.83,4900.0
2021-02-01 13:45:00,285.0,285.04,284.63,284.65,3404.0,285.0,285.04,284.63,284.65,3404.0
2021-02-01 13:50:00,284.67,285.26,284.57,285.24,4100.0,284.67,285.26,284.57,285.24,4100.0
2021-02-01 13:55:00,285.26,285.82,285.24,285.8,5407.0,285.26,285.82,285.24,285.8,5407.0
2021-02-01 14:00:00,285.62,285.75,285.38,285.57,7200.0,285.62,285.75,285.38,285.57,7200.0
2021-02-01 14:05:00,285.56,285.66,285.32,285.66,3798.0,285.56,285.66,285.32,285.66,3798.0
2021-02-01 14:10:00,285.69,285.98,285.5,285.91,4200.0,285.69,285.98,285.5,285.91,4200.0
2021-02-01 14:15:00,286.0,286.15,285.85,285.95,4602.0,286.0,286.15,285.85,285.95,4602.0
2021-02-01 14:20:00,285.9,286.1,285.69,285.92,3345.0,285.9,286.1,285.69,285.92,3345.0
2021-02-01 14:25:00,286.0,286.56,285.95,286.42,2578.0,286.0,286.56,285.95,286.42,2578.0
2021-02-01 14:30:00,286.42,286.44,285.86,286.08,5240.0,286.42,286.44,285.86,286.08,5240.0
2021-02-01 14:35:00,286.04,286.15,285.77,286.0,6830.0,286.04,286.15,285.77,286.0,6830.0
2021-02-01 14:40:00,286.05,286.48,286.04,286.24,3885.0,286.05,286.48,286.04,286.24,3885.0
2021-02-01 14:45:00,286.32,286.44,286.16,286.43,1909.0,286.32,286.44,286.16,286.43,1909.0
2021-02-01 14:50:00,286.35,286.78,286.35,286.72,4817.0,286.35,286.78,286.35,286.72,4817.0
2021-02-01 14:55:00,286.8,286.8,286.32,286.7,7800.0,286.8,286.8,286.32,286.7,7800.0
2021-02-01 15:00:00,286.8,287.04,286.78,287.03,4064.0,286.8,287.04,286.78,287.03,4064.0
2021-02-01 15:05:00,287.0,287.07,286.76,287.0,8000.0,287.0,287.07,286.76,287.0,8000.0
2021-02-01 15:10:00,287.01,287.11,286.64,286.93,10316.0,287.01,287.11,286.64,286.93,10316.0
2021-02-01 15:15:00,287.0,287.1,286.56,286.57,6031.0,287.0,287.1,286.56,286.57,6031.0
2021-02-01 15:20:00,286.65,286.7,285.94,286.12,5307.0,286.65,286.7,285.94,286.12,5307.0
2021-02-01 15:25:00,286.06,286.28,285.92,285.93,5317.0,286.06,286.28,285.92,285.93,5317.0
2021-02-01 15:30:00,285.92,285.92,285.34,285.51,12476.0,285.92,285.92,285.34,285.51,12476.0
2021-02-01 15:35:00,285.56,285.96,285.5,285.81,10744.0,285.56,285.96,285.5,285.81,10744.0
2021-02-01 15:40:00,285.78,286.34,285.47,286.28,10640.0,285.78,286.34,285.47,286.28,10640.0
2021-02-01 15:45:00,286.25,286.35,285.97,286.35,11059.0,286.25,286.35,285.97,286.35,11059.0
2021-02-01 15:50:00,286.2,287.73,286.14,287.73,31613.0,286.2,287.73,286.14,287.73,31613.0
2021-02-01 15:55:00,287.57,287.57,286.08,286.31,51359.0,287.57,287.57,286.08,286.31,51359.0
2021-02-02 09:30:00,288.62,291.76,288.62,290.37,25449.0,288.62,291.76,288.62,290.37,25449.0
2021-02-02 09:35:00,290.33,291.33,290.05,290.73,10628.0,290.33,291.33,290.05,290.73,10628.0
2021-02-02 09:40:00,290.57,292.68,290.57,292.02,13369.0,290.57,292.68,290.57,292.02,13369.0
2021-02-02 09:45:00,292.0,292.32,291.15,292.32,4448.0,292.0,292.32,291.15,292.32,4448.0
2021-02-02 09:50:00,292.1,292.1,291.09,291.45,5838.0,292.1,292.1,291.09,291.45,5838.0
2021-02-02 09:55:00,291.09,291.47,290.45,290.83,5699.0,291.09,291.47,290.45,290.83,5699.0
2021-02-02 10:00:00,290.93,291.34,290.03,290.43,7639.0,290.93,291.34,290.03,290.43,7639.0
2021-02-02 10:05:00,290.28,290.73,290.0,290.55,13456.0,290.28,290.73,290.0,290.55,13456.0
2021-02-02 10:10:00,290.73,291.43,290.26,290.86,6372.0,290.73,291.43,290.26,290.86,6372.0
2021-02-02 10:15:00,290.8,292.19,290.8,291.68,4220.0,290.8,292.19,290.8,291.68,4220.0
2021-02-02 10:20:00,291.59,291.91,291.4,291.91,4917.0,291.59,291.91,291.4,291.91,4917.0
2021-02-02 10:25:00,292.0,292.18,291.33,291.33,15498.0,292.0,292.18,291.33,291.33,15498.0
2021-02-02 10:30:00,291.43,291.62,290.99,291.33,10328.0,291.43,291.62,290.99,291.33,10328.0
2021-02-02 10:35:00,291.58,292.42,291.48,291.96,6759.0,291.58,292.42,291.48,291.96,6759.0
2021-02-02 10:40:00,292.12,292.21,291.49,291.5,3430.0,292.12,292.21,291.49,291.5,3430.0
2021-02-02 10:45:00,291.7,292.35,291.5,292.25,8498.0,291.7,292.35,291.5,292.25,8498.0
2021-02-02 10:50:00,292.04,292.83,292.04,292.83,6112.0,292.04,292.83,292.04,292.83,6112.0
2021-02-02 10:55:00,293.0,293.31,292.7,293.31,5886.0,293.0,293.31,292.7,293.31,5886.0
2021-02-02 11:00:00,293.17,293.17,292.5,292.94,5049.0,293.17,293.17,292.5,292.94,5049.0
2021-02-02 11:05:00,292.89,293.4,292.83,293.38,3713.0,292.89,293.4,292.83,293.38,3713.0
2021-02-02 11:10:00,293.44,294.35,293.11,294.19,7922.0,293.44,294.35,293.11,294.19,7922.0
2021-02-02 11:15:00,294.46,294.46,293.73,293.75,4131.0,294.46,294.46,293.73,293.75,4131.0
2021-02-02 11:20:00,294.0,294.22,293.81,294.18,3208.0,294.0,294.22,293.81,294.18,3208.0
2021-02-02 11:25:00,294.1,294.65,294.1,294.55,12510.0,294.1,294.65,294.1,294.55,12510.0
2021-02-02 11:30:00,294.59,294.91,294.27,294.38,8837.0,294.59,294.91,294.27,294.38,8837.0
2021-02-02 11:35:00,294.37,294.94,294.37,294.93,12883.0,294.37,294.94,294.37,294.93,12883.0
2021-02-02 11:40:00,294.84,295.99,294.84,295.99,5486.0,294.84,295.99,294.84,295.99,5486.0
2021-02-02 11:45:00,295.85,295.96,295.15,295.15,9242.0,295.85,295.96,295.15,295.15,9242.0
2021-02-02 11:50:00,295.23,295.51,295.0,295.5,3689.0,295.23,295.51,295.0,295.5,3689.0
2021-02-02 11:55:00,295.74,295.83,295.49,295.6,6541.0,295.74,295.83,295.49,295.6,6541.0
2021-02-02 12:00:00,295.55,295.55,294.79,294.93,6551.0,295.55,295.55,294.79,294.93,6551.0
2021-02-02 12:05:00,295.01,295.1,294.41,294.97,6056.0,295.01,295.1,294.41,294.97,6056.0
2021-02-02 12:10:00,294.83,296.0,294.83,295.95,6175.0,294.83,296.0,294.83,295.95,6175.0
2021-02-02 12:15:00,295.85,295.85,295.0,295.01,4270.0,295.85,295.85,295.0,295.01,4270.0
2021-02-02 12:20:00,294.92,294.99,294.7,294.96,3327.0,294.92,294.99,294.7,294.96,3327.0
2021-02-02 12:25:00,295.14,295.24,294.83,294.94,4693.0,295.14,295.24,294.83,294.94,4693.0
2021-02-02 12:30:00,295.04,295.42,295.04,295.08,3650.0,295.04,295.42,295.04,295.08,3650.0
2021-02-02 12:35:00,295.21,295.32,295.13,295.26,2837.0,295.21,295.32,295.13,295.26,2837.0
2021-02-02 12:40:00,295.27,295.66,295.14,295.5,5748.0,295.27,295.66,295.14,295.5,5748.0
2021-02-02 12:45:00,295.57,295.76,294.86,295.1,5923.0,295.57,295.76,294.86,295.1,5923.0
2021-02-02 12:50:00,295.24,295.25,294.81,295.24,6453.0,295.24,295.25,294.81,295.24,6453.0
2021-02-02 12:55:00,295.35,295.72,295.33,295.71,5321.0,295.35,295.72,295.33,295.71,5321.0
2021-02-02 13:00:00,295.97,295.98,295.72,295.73,2439.0,295.97,295.98,295.72,295.73,2439.0
2021-02-02 13:05:00,295.85,295.85,295.53,295.55,5324.0,295.85,295.85,295.53,295.55,5324.0
2021-02-02 13:10:00,295.42,295.87,295.42,295.82,2081.0,295.42,295.87,295.42,295.82,2081.0
2021-02-02 13:15:00,295.86,295.86,295.36,295.36,3357.0,295.86,295.86,295.36,295.36,3357.0
2021-02-02 13:20:00,295.25,295.35,294.7,295.06,4039.0,295.25,295.35,294.7,295.06,4039.0
2021-02-02 13:25:00,294.93,295.21,294.93,295.09,2930.0,294.93,295.21,294.93,295.09,2930.0
2021-02-02 13:30:00,295.17,295.45,294.98,295.37,5588.0,295.17,295.45,294.98,295.37,5588.0
2021-02-02 13:35:00,295.35,296.63,295.35,296.33,11552.0,295.35,296.63,295.35,296.33,11552.0
2021-02-02 13:40:00,296.23,296.77,296.15,296.32,3959.0,296.23,296.77,296.15,296.32,3959.0
2021-02-02 13:45:00,296.37,296.68,296.23,296.41,4240.0,296.37,296.68,296.23,296.41,4240.0
2021-02-02 13:50:00,296.35,296.43,296.16,296.43,2616.0,296.35,296.43,296.16,296.43,2616.0
2021-02-02 13:55:00,296.34,296.34,295.93,296.23,2456.0,296.34,296.34,295.93,296.23,2456.0
2021-02-02 14:00:00,296.45,296.49,296.12,296.43,4233.0,296.45,296.49,296.12,296.43,4233.0
2021-02-02 14:05:00,296.46,296.46,295.99,296.02,2583.0,296.46,296.46,295.99,296.02,2583.0
2021-02-02 14:10:00,296.09,296.09,295.47,295.78,4067.0,296.09,296.09,295.47,295.78,4067.0
2021-02-02 14:15:00,295.81,296.03,295.59,295.94,2093.0,295.81,296.03,295.59,295.94,2093.0
2021-02-02 14:20:00,296.0,296.0,295.74,295.98,3947.0,296.0,296.0,295.74,295.98,3947.0
2021-02-02 14:25:00,296.06,296.17,295.8,296.17,5547.0,296.06,296.17,295.8,296.17,5547.0
2021-02-02 14:30:00,296.28,296.38,296.15,296.27,3947.0,296.28,296.38,296.15,296.27,3947.0
2021-02-02 14:35:00,296.3,296.56,296.27,296.27,5617.0,296.3,296.56,296.27,296.27,5617.0
2021-02-02 14:40:00,296.23,296.38,296.11,296.11,2727.0,296.23,296.38,296.11,296.11,2727.0
2021-02-02 14:45:00,296.05,296.35,295.99,296.24,2056.0,296.05,296.35,295.99,296.24,2056.0
2021-02-02 14:50:00,296.21,296.33,295.94,295.94,3376.0,296.21,296.33,295.94,295.94,3376.0
2021-02-02 14:55:00,295.92,296.57,295.91,296.34,7701.0,295.92,296.57,295.91,296.34,7701.0
2021-02-02 15:00:00,296.26,296.29,295.9,296.24,2588.0,296.26,296.29,295.9,296.24,2588.0
2021-02-02 15:05:00,296.16,296.25,295.98,295.98,4001.0,296.16,296.25,295.98,295.98,4001.0
2021-02-02 15:10:00,296.08,296.2,295.93,295.95,4705.0,296.08,296.2,295.93,295.95,4705.0
2021-02-02 15:15:00,295.86,296.11,295.66,296.11,3273.0,295.86,296.11,295.66,296.11,3273.0
2021-02-02 15:20:00,296.14,296.56,296.14,296.31,7432.0,296.14,296.56,296.14,296.31,7432.0
2021-02-02 15:25:00,296.32,296.46,295.95,295.98,8661.0,296.32,296.46,295.95,295.98,8661.0
2021-02-02 15:30:00,295.98,296.09,295.5,295.76,6402.0,295.98,296.09,295.5,295.76,6402.0
2021-02-02 15:35:00,295.78,295.78,295.26,295.3,10292.0,295.78,295.78,295.26,295.3,10292.0
2021-02-02 15:40:00,295.29,295.29,294.59,294.63,15641.0,295.29,295.29,294.59,294.63,15641.0
2021-02-02 15:45:00,294.68,295.16,294.68,295.05,9311.0,294.68,295.16,294.68,295.05,9311.0
2021-02-02 15:50:00,294.96,295.47,294.46,294.82,35358.0,294.96,295.47,294.46,294.82,35358.0
2021-02-02 15:55:00,294.9,295.03,294.27,294.61,80375.0,294.9,295.03,294.27,294.61,80375.0
2021-02-03 09:30:00,294.45,295.0,292.73,294.64,25261.0,294.45,295.0,292.73,294.64,25261.0
2021-02-03 09:35:00,294.91,295.12,292.84,294.1,8045.0,294.91,295.12,292.84,294.1,8045.0
2021-02-03 09:40:00,293.88,295.55,293.87,294.9,4600.0,293.88,295.55,293.87,294.9,4600.0
2021-02-03 09:45:00,294.51,295.63,294.42,295.63,2594.0,294.51,295.63,294.42,295.63,2594.0
2021-02-03 09:50:00,295.63,295.79,294.69,295.5,5140.0,295.63,295.79,294.69,295.5,5140.0
2021-02-03 09:55:00,295.7,295.94,295.13,295.89,7146.0,295.7,295.94,295.13,295.89,7146.0
2021-02-03 10:00:00,295.88,295.91,294.5,294.82,5702.0,295.88,295.91,294.5,294.82,5702.0
2021-02-03 10:05:00,294.66,294.85,293.78,293.78,3242.0,294.66,294.85,293.78,293.78,3242.0
2021-02-03 10:10:00,294.04,294.36,293.04,293.49,12604.0,294.04,294.36,293.04,293.49,12604.0
2021-02-03 10:15:00,293.57,294.29,293.37,293.56,6780.0,293.57,294.29,293.37,293.56,6780.0
2021-02-03 10:20:00,293.47,294.99,292.98,294.98,9747.0,293.47,294.99,292.98,294.98,9747.0
2021-02-03 10:25:00,294.5,295.1,293.75,293.86,9416.0,294.5,295.1,293.75,293.86,9416.0
2021-02-03 10:30:00,294.29,295.45,293.95,294.41,9017.0,294.29,295.45,293.95,294.41,9017.0
2021-02-03 10:35:00,294.58,294.95,293.6,294.9,3944.0,294.58,294.95,293.6,294.9,3944.0
2021-02-03 10:40:00,294.86,295.74,294.62,295.45,8499.0,294.86,295.74,294.62,295.45,8499.0
2021-02-03 10:45:00,295.47,295.47,294.86,294.86,12955.0,295.47,295.47,294.86,294.86,12955.0
2021-02-03 10:50:00,294.73,295.33,294.39,294.58,4696.0,294.73,295.33,294.39,294.58,4696.0
2021-02-03 10:55:00,294.8,294.99,294.52,294.57,2900.0,294.8,294.99,294.52,294.57,2900.0
2021-02-03 11:00:00,294.75,294.76,294.22,294.52,2712.0,294.75,294.76,294.22,294.52,2712.0
2021-02-03 11:05:00,294.36,295.35,294.36,294.76,6731.0,294.36,295.35,294.36,294.76,6731.0
2021-02-03 11:10:00,294.79,294.98,294.43,294.92,1656.0,294.79,294.98,294.43,294.92,1656.0
2021-02-03 11:15:00,295.12,295.45,294.72,294.93,5401.0,295.12,295.45,294.72,294.93,5401.0
2021-02-03 11:20:00,294.93,295.2,294.73,294.96,2860.0,294.93,295.2,294.73,294.96,2860.0
2021-02-03 11:25:00,295.09,295.31,294.85,294.96,1405.0,295.09,295.31,294.85,294.96,1405.0
2021-02-03 11:30:00,295.18,295.33,294.78,294.78,1900.0,295.18,295.33,294.78,294.78,1900.0
2021-02-03 11:35:00,295.12,295.68,294.89,295.68,2839.0,295.12,295.68,294.89,295.68,2839.0
2021-02-03 11:40:00,295.69,295.86,295.2,295.22,3199.0,295.69,295.86,295.2,295.22,3199.0
2021-02-03 11:45:00,295.06,295.16,294.93,295.16,1100.0,295.06,295.16,294.93,295.16,1100.0
2021-02-03 11:50:00,295.01,295.01,294.45,294.47,2870.0,295.01,295.01,294.45,294.47,2870.0
2021-02-03 11:55:00,294.73,294.74,294.24,294.38,1400.0,294.73,294.74,294.24,294.38,1400.0
2021-02-03 12:00:00,294.4,294.49,293.78,293.79,3429.0,294.4,294.49,293.78,293.79,3429.0
2021-02-03 12:05:00,293.85,294.05,293.62,293.79,3007.0,293.85,294.05,293.62,293.79,3007.0
2021-02-03 12:10:00,293.69,293.92,293.4,293.4,4111.0,293.69,293.92,293.4,293.4,4111.0
2021-02-03 12:15:00,293.46,293.79,293.42,293.79,1328.0,293.46,293.79,293.42,293.79,1328.0
2021-02-03 12:20:00,293.59,294.08,293.47,293.73,3926.0,293.59,294.08,293.47,293.73,3926.0
2021-02-03 12:25:00,293.74,293.9,293.52,293.52,2540.0,293.74,293.9,293.52,293.52,2540.0
2021-02-03 12:30:00,293.65,293.65,293.16,293.19,2015.0,293.65,293.65,293.16,293.19,2015.0
2021-02-03 12:35:00,293.35,293.47,293.22,293.47,450.0,293.35,293.47,293.22,293.47,450.0
2021-02-03 12:40:00,293.77,294.19,293.75,294.07,3918.0,293.77,294.19,293.75,294.07,3918.0
2021-02-03 12:45:00,294.08,294.39,294.07,294.17,2077.0,294.08,294.39,294.07,294.17,2077.0
2021-02-03 12:50:00,294.24,294.24,293.99,293.99,1279.0,294.24,294.24,293.99,293.99,1279.0
2021-02-03 12:55:00,294.07,294.26,293.85,294.13,2970.0,294.07,294.26,293.85,294.13,2970.0
2021-02-03 13:00:00,294.19,294.29,294.1,294.1,2090.0,294.19,294.29,294.1,294.1,2090.0
2021-02-03 13:05:00,294.1,294.19,293.84,294.13,2322.0,294.1,294.19,293.84,294.13,2322.0
2021-02-03 13:10:00,294.17,294.41,294.17,294.21,1901.0,294.17,294.41,294.17,294.21,1901.0
2021-02-03 13:15:00,294.23,294.27,293.95,293.95,1500.0,294.23,294.27,293.95,293.95,1500.0
2021-02-03 13:20:00,293.94,294.2,293.86,294.2,3200.0,293.94,294.2,293.86,294.2,3200.0
2021-02-03 13:25:00,294.33,294.79,294.33,294.71,2616.0,294.33,294.79,294.33,294.71,2616.0
2021-02-03 13:30:00,294.77,294.77,294.41,294.47,3203.0,294.77,294.77,294.41,294.47,3203.0
2021-02-03 13:35:00,294.61,295.25,294.61,295.15,9178.0,294.61,295.25,294.61,295.15,9178.0
2021-02-03 13:40:00,295.19,295.51,295.19,295.45,3285.0,295.19,295.51,295.19,295.45,3285.0
2021-02-03 13:45:00,295.5,295.5,295.11,295.11,6407.0,295.5,295.5,295.11,295.11,6407.0
2021-02-03 13:50:00,295.11,295.11,294.69,294.78,14397.0,295.11,295.11,294.69,294.78,14397.0
2021-02-03 13:55:00,294.84,294.89,294.6,294.71,2675.0,294.84,294.89,294.6,294.71,2675.0
2021-02-03 14:00:00,294.63,294.85,294.58,294.81,4218.0,294.63,294.85,294.58,294.81,4218.0
2021-02-03 14:05:00,294.81,294.96,294.65,294.7,3789.0,294.81,294.96,294.65,294.7,3789.0
2021-02-03 14:10:00,294.63,294.67,294.16,294.17,7150.0,294.63,294.67,294.16,294.17,7150.0
2021-02-03 14:15:00,294.15,294.15,293.85,293.97,3750.0,294.15,294.15,293.85,293.97,3750.0
2021-02-03 14:20:00,294.08,294.26,294.0,294.18,1825.0,294.08,294.26,294.0,294.18,1825.0
2021-02-03 14:25:00,294.22,294.62,294.21,294.57,2789.0,294.22,294.62,294.21,294.57,2789.0
2021-02-03 14:30:00,294.62,294.9,294.53,294.88,24855.0,294.62,294.9,294.53,294.88,24855.0
2021-02-03 14:35:00,294.8,295.07,294.8,294.8,4961.0,294.8,295.07,294.8,294.8,4961.0
2021-02-03 14:40:00,294.76,294.76,294.48,294.5,1739.0,294.76,294.76,294.48,294.5,1739.0
2021-02-03 14:45:00,294.32,294.33,294.15,294.29,700.0,294.32,294.33,294.15,294.29,700.0
2021-02-03 14:50:00,294.32,294.32,293.86,293.88,2793.0,294.32,294.32,293.86,293.88,2793.0
2021-02-03 14:55:00,293.95,293.95,293.34,293.37,3700.0,293.95,293.95,293.34,293.37,3700.0
2021-02-03 15:00:00,293.09,293.39,292.97,293.17,8634.0,293.09,293.39,292.97,293.17,8634.0
2021-02-03 15:05:00,293.22,293.64,293.22,293.38,8206.0,293.22,293.64,293.22,293.38,8206.0
2021-02-03 15:10:00,293.47,293.5,293.28,293.43,3277.0,293.47,293.5,293.28,293.43,3277.0
2021-02-03 15:15:00,293.5,293.62,292.98,293.07,6328.0,293.5,293.62,292.98,293.07,6328.0
2021-02-03 15:20:00,292.88,293.37,292.88,292.99,13886.0,292.88,293.37,292.88,292.99,13886.0
2021-02-03 15:25:00,293.13,293.16,292.8,293.06,13519.0,293.13,293.16,292.8,293.06,13519.0
2021-02-03 15:30:00,293.05,293.39,292.86,293.28,9391.0,293.05,293.39,292.86,293.28,9391.0
2021-02-03 15:35:00,293.32,293.38,293.1,293.2,3654.0,293.32,293.38,293.1,293.2,3654.0
2021-02-03 15:40:00,293.14,293.52,293.14,293.28,4992.0,293.14,293.52,293.14,293.28,4992.0
2021-02-03 15:45:00,293.27,293.44,292.88,293.07,5137.0,293.27,293.44,292.88,293.07,5137.0
2021-02-03 15:50:00,293.07,293.36,292.8,293.03,12859.0,293.07,293.36,292.8,293.03,12859.0
2021-02-03 15:55:00,293.08,293.28,292.86,292.86,22369.0,293.08,293.28,292.86,292.86,22369.0
2021-02-04 09:30:00,293.92,295.01,292.85,292.88,28698.0,293.92,295.01,292.85,292.88,28698.0
2021-02-04 09:35:00,293.29,294.36,291.72,294.27,8005.0,293.29,294.36,291.72,294.27,8005.0
2021-02-04 09:40:00,293.93,295.82,293.93,295.63,5255.0,293.93,295.82,293.93,295.63,5255.0
2021-02-04 09:45:00,295.78,296.07,294.46,295.15,14263.0,295.78,296.07,294.46,295.15,14263.0
2021-02-04 09:50:00,295.04,295.95,294.43,295.73,13351.0,295.04,295.95,294.43,295.73,13351.0
2021-02-04 09:55:00,295.73,295.73,294.51,295.26,12561.0,295.73,295.73,294.51,295.26,12561.0
2021-02-04 10:00:00,295.92,295.92,294.17,294.17,9119.0,295.92,295.92,294.17,294.17,9119.0
2021-02-04 10:05:00,294.86,295.61,294.81,295.17,5247.0,294.86,295.61,294.81,295.17,5247.0
2021-02-04 10:10:00,295.23,296.49,295.21,296.49,5073.0,295.23,296.49,295.21,296.49,5073.0
2021-02-04 10:15:00,296.66,297.39,296.63,297.37,5528.0,296.66,297.39,296.63,297.37,5528.0
2021-02-04 10:20:00,297.31,297.54,297.0,297.34,4989.0,297.31,297.54,297.0,297.34,4989.0
2021-02-04 10:25:00,297.3,297.3,296.29,296.36,4334.0,297.3,297.3,296.29,296.36,4334.0
2021-02-04 10:30:00,296.29,296.94,295.87,296.69,3579.0,296.29,296.94,295.87,296.69,3579.0
2021-02-04 10:35:00,296.63,297.03,296.45,296.69,6225.0,296.63,297.03,296.45,296.69,6225.0
2021-02-04 10:40:00,296.88,297.28,296.67,296.67,2943.0,296.88,297.28,296.67,296.67,2943.0
2021-02-04 10:45:00,297.14,297.73,296.91,297.73,3832.0,297.14,297.73,296.91,297.73,3832.0
2021-02-04 10:50:00,297.64,298.57,297.59,298.18,10264.0,297.64,298.57,297.59,298.18,10264.0
2021-02-04 10:55:00,298.17,298.73,297.04,297.21,14332.0,298.17,298.73,297.04,297.21,14332.0
2021-02-04 11:00:00,297.03,297.2,296.72,296.78,7035.0,297.03,297.2,296.72,296.78,7035.0
2021-02-04 11:05:00,296.7,297.29,296.7,297.29,6200.0,296.7,297.29,296.7,297.29,6200.0
2021-02-04 11:10:00,297.23,297.29,296.8,296.85,4537.0,297.23,297.29,296.8,296.85,4537.0
2021-02-04 11:15:00,296.88,296.91,296.79,296.85,6185.0,296.88,296.91,296.79,296.85,6185.0
2021-02-04 11:20:00,296.9,296.91,296.7,296.88,6325.0,296.9,296.91,296.7,296.88,6325.0
2021-02-04 11:25:00,296.89,297.63,296.89,297.6,6500.0,296.89,297.63,296.89,297.6,6500.0
2021-02-04 11:30:00,297.63,297.71,296.83,296.98,9178.0,297.63,297.71,296.83,296.98,9178.0
2021-02-04 11:35:00,297.0,297.07,296.9,296.92,2200.0,297.0,297.07,296.9,296.92,2200.0
2021-02-04 11:40:00,296.97,297.12,296.7,296.7,9425.0,296.97,297.12,296.7,296.7,9425.0
2021-02-04 11:45:00,296.65,297.44,296.63,297.42,1650.0,296.65,297.44,296.63,297.42,1650.0
2021-02-04 11:50:00,297.7,297.71,297.41,297.56,4274.0,297.7,297.71,297.41,297.56,4274.0
2021-02-04 11:55:00,297.72,297.91,297.59,297.73,2138.0,297.72,297.91,297.59,297.73,2138.0
2021-02-04 12:00:00,297.76,298.61,297.75,298.14,6650.0,297.76,298.61,297.75,298.14,6650.0
2021-02-04 12:05:00,298.08,298.5,297.99,298.45,2940.0,298.08,298.5,297.99,298.45,2940.0
2021-02-04 12:10:00,298.46,298.84,298.45,298.55,4393.0,298.46,298.84,298.45,298.55,4393.0
2021-02-04 12:15:00,298.65,298.76,298.59,298.59,3698.0,298.65,298.76,298.59,298.59,3698.0
2021-02-04 12:20:00,298.54,298.67,298.35,298.54,3316.0,298.54,298.67,298.35,298.54,3316.0
2021-02-04 12:25:00,298.48,299.0,298.48,299.0,3908.0,298.48,299.0,298.48,299.0,3908.0
2021-02-04 12:30:00,299.0,299.25,298.66,299.25,2923.0,299.0,299.25,298.66,299.25,2923.0
2021-02-04 12:35:00,299.34,299.59,299.16,299.17,5903.0,299.34,299.59,299.16,299.17,5903.0
2021-02-04 12:40:00,299.2,299.2,298.96,298.98,3214.0,299.2,299.2,298.96,298.98,3214.0
2021-02-04 12:45:00,298.97,298.97,298.71,298.82,2300.0,298.97,298.97,298.71,298.82,2300.0
2021-02-04 12:50:00,298.78,298.84,298.63,298.76,3667.0,298.78,298.84,298.63,298.76,3667.0
2021-02-04 12:55:00,298.81,299.25,298.81,299.25,2278.0,298.81,299.25,298.81,299.25,2278.0
2021-02-04 13:00:00,299.24,299.36,299.08,299.31,3377.0,299.24,299.36,299.08,299.31,3377.0
2021-02-04 13:05:00,299.23,299.57,299.23,299.48,2500.0,299.23,299.57,299.23,299.48,2500.0
2021-02-04 13:10:00,299.41,299.72,299.36,299.72,3769.0,299.41,299.72,299.36,299.72,3769.0
2021-02-04 13:15:00,299.62,299.69,299.48,299.5,4800.0,299.62,299.69,299.48,299.5,4800.0
2021-02-04 13:20:00,299.6,300.12,299.49,299.99,8419.0,299.6,300.12,299.49,299.99,8419.0
2021-02-04 13:25:00,299.93,299.93,299.57,299.91,3207.0,299.93,299.93,299.57,299.91,3207.0
2021-02-04 13:30:00,300.01,300.15,299.66,299.67,3580.0,300.01,300.15,299.66,299.67,3580.0
2021-02-04 13:35:00,299.63,299.63,299.28,299.4,2244.0,299.63,299.63,299.28,299.4,2244.0
2021-02-04 13:40:00,299.56,299.58,299.18,299.18,4945.0,299.56,299.58,299.18,299.18,4945.0
2021-02-04 13:45:00,299.11,299.29,299.09,299.28,2316.0,299.11,299.29,299.09,299.28,2316.0
2021-02-04 13:50:00,299.27,299.29,299.09,299.19,2999.0,299.27,299.29,299.09,299.19,2999.0
2021-02-04 13:55:00,299.75,299.75,299.52,299.61,3138.0,299.75,299.75,299.52,299.61,3138.0
2021-02-04 14:00:00,299.51,299.87,299.51,299.81,2809.0,299.51,299.87,299.51,299.81,2809.0
2021-02-04 14:05:00,299.76,299.96,299.57,299.59,3664.0,299.76,299.96,299.57,299.59,3664.0
2021-02-04 14:10:00,299.47,299.79,299.47,299.79,2290.0,299.47,299.79,299.47,299.79,2290.0
2021-02-04 14:15:00,299.58,299.81,299.52,299.57,3270.0,299.58,299.81,299.52,299.57,3270.0
2021-02-04 14:20:00,299.52,299.52,299.2,299.42,2048.0,299.52,299.52,299.2,299.42,2048.0
2021-02-04 14:25:00,299.55,299.74,299.55,299.62,2249.0,299.55,299.74,299.55,299.62,2249.0
2021-02-04 14:30:00,299.58,299.66,299.17,299.38,3163.0,299.58,299.66,299.17,299.38,3163.0
2021-02-04 14:35:00,299.45,299.73,299.39,299.54,2136.0,299.45,299.73,299.39,299.54,2136.0
2021-02-04 14:40:00,299.44,299.55,299.37,299.55,2484.0,299.44,299.55,299.37,299.55,2484.0
2021-02-04 14:45:00,299.48,299.65,299.45,299.59,3300.0,299.48,299.65,299.45,299.59,3300.0
2021-02-04 14:50:00,299.62,299.67,299.51,299.57,2000.0,299.62,299.67,299.51,299.57,2000.0
2021-02-04 14:55:00,299.75,300.0,299.73,299.92,5925.0,299.75,300.0,299.73,299.92,5925.0
2021-02-04 15:00:00,299.82,299.82,299.5,299.5,4399.0,299.82,299.82,299.5,299.5,4399.0
2021-02-04 15:05:00,299.6,299.77,299.47,299.71,5910.0,299.6,299.77,299.47,299.71,5910.0
2021-02-04 15:10:00,299.68,299.68,299.25,299.25,4119.0,299.68,299.68,299.25,299.25,4119.0
2021-02-04 15:15:00,299.28,299.46,299.06,299.2,4638.0,299.28,299.46,299.06,299.2,4638.0
2021-02-04 15:20:00,299.19,299.3,299.12,299.3,5048.0,299.19,299.3,299.12,299.3,5048.0
2021-02-04 15:25:00,299.15,299.27,298.98,299.03,5532.0,299.15,299.27,298.98,299.03,5532.0
2021-02-04 15:30:00,299.1,299.2,298.8,299.15,6320.0,299.1,299.2,298.8,299.15,6320.0
2021-02-04 15:35:00,299.15,299.37,299.12,299.29,5331.0,299.15,299.37,299.12,299.29,5331.0
2021-02-04 15:40:00,299.3,299.49,298.77,298.77,6058.0,299.3,299.49,298.77,298.77,6058.0
2021-02-04 15:45:00,298.83,299.07,298.83,299.01,6233.0,298.83,299.07,298.83,299.01,6233.0
2021-02-04 15:50:00,298.89,299.82,298.63,299.71,13379.0,298.89,299.82,298.63,299.71,13379.0
2021-02-04 15:55:00,299.81,300.67,299.39,300.63,42184.0,299.81,300.67,299.39,300.63,42184.0
2021-02-05 09:30:00,302.17,307.41,301.71,304.86,38529.0,302.17,307.41,301.71,304.86,38529.0
2021-02-05 09:35:00,305.19,307.37,305.01,305.46,16329.0,305.19,307.37,305.01,305.46,16329.0
2021-02-05 09:40:00,305.83,306.5,305.4,306.24,17440.0,305.83,306.5,305.4,306.24,17440.0
2021-02-05 09:45:00,306.0,306.65,305.48,305.61,14673.0,306.0,306.65,305.48,305.61,14673.0
2021-02-05 09:50:00,305.68,305.81,305.0,305.76,7014.0,305.68,305.81,305.0,305.76,7014.0
2021-02-05 09:55:00,305.54,305.69,304.77,304.99,8384.0,305.54,305.69,304.77,304.99,8384.0
2021-02-05 10:00:00,304.94,306.06,304.89,305.59,12879.0,304.94,306.06,304.89,305.59,12879.0
2021-02-05 10:05:00,305.66,306.84,305.6,306.49,8162.0,305.66,306.84,305.6,306.49,8162.0
2021-02-05 10:10:00,306.54,307.0,306.36,306.74,5163.0,306.54,307.0,306.36,306.74,5163.0
2021-02-05 10:15:00,306.68,306.88,305.21,305.44,4734.0,306.68,306.88,305.21,305.44,4734.0
2021-02-05 10:20:00,305.7,305.93,305.34,305.61,3861.0,305.7,305.93,305.34,305.61,3861.0
2021-02-05 10:25:00,305.87,306.26,305.64,305.81,4415.0,305.87,306.26,305.64,305.81,4415.0
2021-02-05 10:30:00,305.75,306.17,305.24,305.43,9127.0,305.75,306.17,305.24,305.43,9127.0
2021-02-05 10:35:00,305.33,305.33,304.61,304.98,12528.0,305.33,305.33,304.61,304.98,12528.0
2021-02-05 10:40:00,305.05,305.64,304.6,305.47,9058.0,305.05,305.64,304.6,305.47,9058.0
2021-02-05 10:45:00,305.5,306.58,305.49,306.09,10502.0,305.5,306.58,305.49,306.09,10502.0
2021-02-05 10:50:00,306.12,306.27,305.49,306.27,5898.0,306.12,306.27,305.49,306.27,5898.0
2021-02-05 10:55:00,306.29,306.41,305.91,305.91,5575.0,306.29,306.41,305.91,305.91,5575.0
2021-02-05 11:00:00,306.12,306.12,305.68,305.98,5060.0,306.12,306.12,305.68,305.98,5060.0
2021-02-05 11:05:00,306.05,306.13,305.69,305.76,7853.0,306.05,306.13,305.69,305.76,7853.0
2021-02-05 11:10:00,305.82,305.85,305.31,305.45,9020.0,305.82,305.85,305.31,305.45,9020.0
2021-02-05 11:15:00,305.4,305.42,304.73,304.81,5933.0,305.4,305.42,304.73,304.81,5933.0
2021-02-05 11:20:00,304.86,305.03,304.27,304.35,6554.0,304.86,305.03,304.27,304.35,6554.0
2021-02-05 11:25:00,304.12,304.21,303.61,304.01,9574.0,304.12,304.21,303.61,304.01,9574.0
2021-02-05 11:30:00,304.02,304.62,303.94,304.29,9090.0,304.02,304.62,303.94,304.29,9090.0
2021-02-05 11:35:00,304.32,305.38,304.32,305.38,4084.0,304.32,305.38,304.32,305.38,4084.0
2021-02-05 11:40:00,305.48,306.52,305.28,306.5,8466.0,305.48,306.52,305.28,306.5,8466.0
2021-02-05 11:45:00,306.44,306.5,306.07,306.5,6041.0,306.44,306.5,306.07,306.5,6041.0
2021-02-05 11:50:00,306.63,306.86,305.69,305.76,23209.0,306.63,306.86,305.69,305.76,23209.0
2021-02-05 11:55:00,305.88,306.2,305.88,306.04,4700.0,305.88,306.2,305.88,306.04,4700.0
2021-02-05 12:00:00,306.08,306.37,305.94,306.13,4579.0,306.08,306.37,305.94,306.13,4579.0
2021-02-05 12:05:00,306.07,306.34,306.06,306.34,3245.0,306.07,306.34,306.06,306.34,3245.0
2021-02-05 12:10:00,306.37,306.67,306.29,306.38,4129.0,306.37,306.67,306.29,306.38,4129.0
2021-02-05 12:15:00,306.42,306.61,306.21,306.36,3764.0,306.42,306.61,306.21,306.36,3764.0
2021-02-05 12:20:00,306.38,306.69,306.36,306.69,2427.0,306.38,306.69,306.36,306.69,2427.0
2021-02-05 12:25:00,306.64,306.7,306.41,306.55,5890.0,306.64,306.7,306.41,306.55,5890.0
2021-02-05 12:30:00,306.56,306.62,306.43,306.54,4104.0,306.56,306.62,306.43,306.54,4104.0
2021-02-05 12:35:00,306.46,306.74,306.44,306.74,4306.0,306.46,306.74,306.44,306.74,4306.0
2021-02-05 12:40:00,306.81,307.36,306.81,307.09,5201.0,306.81,307.36,306.81,307.09,5201.0
2021-02-05 12:45:00,307.16,307.28,306.95,307.28,2737.0,307.16,307.28,306.95,307.28,2737.0
2021-02-05 12:50:00,307.14,307.57,307.13,307.57,2322.0,307.14,307.57,307.13,307.57,2322.0
2021-02-05 12:55:00,307.6,307.86,307.31,307.64,5174.0,307.6,307.86,307.31,307.64,5174.0
2021-02-05 13:00:00,307.68,307.68,307.29,307.3,5002.0,307.68,307.68,307.29,307.3,5002.0
2021-02-05 13:05:00,307.31,307.54,307.27,307.49,2266.0,307.31,307.54,307.27,307.49,2266.0
2021-02-05 13:10:00,307.44,307.64,307.44,307.59,1507.0,307.44,307.64,307.44,307.59,1507.0
2021-02-05 13:15:00,307.6,307.72,307.53,307.67,3611.0,307.6,307.72,307.53,307.67,3611.0
2021-02-05 13:20:00,307.7,307.7,306.9,306.98,9102.0,307.7,307.7,306.9,306.98,9102.0
2021-02-05 13:25:00,306.92,307.23,306.89,307.16,3815.0,306.92,307.23,306.89,307.16,3815.0
2021-02-05 13:30:00,307.3,307.4,307.1,307.37,2529.0,307.3,307.4,307.1,307.37,2529.0
2021-02-05 13:35:00,307.37,307.57,307.11,307.16,4149.0,307.37,307.57,307.11,307.16,4149.0
2021-02-05 13:40:00,307.23,307.27,307.06,307.06,5402.0,307.23,307.27,307.06,307.06,5402.0
2021-02-05 13:45:00,307.08,307.11,306.77,306.84,4642.0,307.08,307.11,306.77,306.84,4642.0
2021-02-05 13:50:00,306.7,306.74,306.28,306.3,1936.0,306.7,306.74,306.28,306.3,1936.0
2021-02-05 13:55:00,306.27,306.81,306.0,306.45,17292.0,306.27,306.81,306.0,306.45,17292.0
2021-02-05 14:00:00,306.31,306.5,306.09,306.26,14159.0,306.31,306.5,306.09,306.26,14159.0
2021-02-05 14:05:00,306.27,306.61,306.14,306.4,8909.0,306.27,306.61,306.14,306.4,8909.0
2021-02-05 14:10:00,306.56,306.79,306.03,306.07,18643.0,306.56,306.79,306.03,306.07,18643.0
2021-02-05 14:15:00,306.16,306.33,306.02,306.19,5715.0,306.16,306.33,306.02,306.19,5715.0
2021-02-05 14:20:00,306.24,306.36,306.03,306.36,3127.0,306.24,306.36,306.03,306.36,3127.0
2021-02-05 14:25:00,306.38,306.85,306.38,306.55,2269.0,306.38,306.85,306.38,306.55,2269.0
2021-02-05 14:30:00,306.61,306.9,306.61,306.86,3377.0,306.61,306.9,306.61,306.86,3377.0
2021-02-05 14:35:00,306.8,306.81,306.42,306.62,3566.0,306.8,306.81,306.42,306.62,3566.0
2021-02-05 14:40:00,306.63,306.73,306.5,306.5,2665.0,306.63,306.73,306.5,306.5,2665.0
2021-02-05 14:45:00,306.99,307.55,306.97,307.49,8362.0,306.99,307.55,306.97,307.49,8362.0
2021-02-05 14:50:00,307.42,307.42,306.85,307.05,7347.0,307.42,307.42,306.85,307.05,7347.0
2021-02-05 14:55:00,307.05,307.39,307.01,307.31,2251.0,307.05,307.39,307.01,307.31,2251.0
2021-02-05 15:00:00,307.37,307.49,306.9,306.93,4281.0,307.37,307.49,306.9,306.93,4281.0
2021-02-05 15:05:00,306.87,307.09,306.85,307.07,5065.0,306.87,307.09,306.85,307.07,5065.0
2021-02-05 15:10:00,307.11,307.22,307.01,307.22,2653.0,307.11,307.22,307.01,307.22,2653.0
2021-02-05 15:15:00,307.19,307.67,307.15,307.37,4788.0,307.19,307.67,307.15,307.37,4788.0
2021-02-05 15:20:00,307.33,307.33,306.91,306.96,8506.0,307.33,307.33,306.91,306.96,8506.0
2021-02-05 15:25:00,307.02,307.02,305.94,305.94,4868.0,307.02,307.02,305.94,305.94,4868.0
2021-02-05 15:30:00,306.0,306.11,305.62,305.76,7343.0,306.0,306.11,305.62,305.76,7343.0
2021-02-05 15:35:00,305.81,305.98,305.36,305.38,9645.0,305.81,305.98,305.36,305.38,9645.0
2021-02-05 15:40:00,305.39,305.62,305.18,305.26,9079.0,305.39,305.62,305.18,305.26,9079.0
2021-02-05 15:45:00,305.34,305.93,305.31,305.36,9265.0,305.34,305.93,305.31,305.36,9265.0
2021-02-05 15:50:00,305.27,305.64,305.08,305.28,18947.0,305.27,305.64,305.08,305.28,18947.0
2021-02-05 15:55:00,305.38,306.08,305.35,305.91,23259.0,305.38,306.08,305.35,305.91,23259.0
2021-02-08 09:30:00,308.49,309.91,308.33,309.43,26255.0,308.49,309.91,308.33,309.43,26255.0
2021-02-08 09:35:00,309.76,310.0,309.05,309.65,6626.0,309.76,310.0,309.05,309.65,6626.0
2021-02-08 09:40:00,309.41,310.07,309.4,309.54,2900.0,309.41,310.07,309.4,309.54,2900.0
2021-02-08 09:45:00,309.04,309.48,308.19,308.19,3488.0,309.04,309.48,308.19,308.19,3488.0
2021-02-08 09:50:00,307.9,308.36,307.59,308.2,4056.0,307.9,308.36,307.59,308.2,4056.0
2021-02-08 09:55:00,308.11,308.87,308.11,308.42,2660.0,308.11,308.87,308.11,308.42,2660.0
2021-02-08 10:00:00,308.69,308.69,307.69,308.53,4194.0,308.69,308.69,307.69,308.53,4194.0
2021-02-08 10:05:00,308.03,308.62,308.03,308.45,1434.0,308.03,308.62,308.03,308.45,1434.0
2021-02-08 10:10:00,308.29,308.33,307.85,307.85,1740.0,308.29,308.33,307.85,307.85,1740.0
2021-02-08 10:15:00,307.79,308.84,307.7,308.59,5188.0,307.79,308.84,307.7,308.59,5188.0
2021-02-08 10:20:00,308.6,308.6,308.08,308.08,1511.0,308.6,308.6,308.08,308.08,1511.0
2021-02-08 10:25:00,307.81,308.32,307.81,308.31,1801.0,307.81,308.32,307.81,308.31,1801.0
2021-02-08 10:30:00,308.67,308.68,307.82,307.99,3282.0,308.67,308.68,307.82,307.99,3282.0
2021-02-08 10:35:00,308.01,308.33,307.8,308.1,2804.0,308.01,308.33,307.8,308.1,2804.0
2021-02-08 10:40:00,308.08,308.18,307.76,308.0,4019.0,308.08,308.18,307.76,308.0,4019.0
2021-02-08 10:45:00,308.07,308.77,308.07,308.39,2273.0,308.07,308.77,308.07,308.39,2273.0
2021-02-08 10:50:00,308.38,308.47,308.13,308.15,1761.0,308.38,308.47,308.13,308.15,1761.0
2021-02-08 10:55:00,308.19,308.26,307.78,308.2,2152.0,308.19,308.26,307.78,308.2,2152.0
2021-02-08 11:00:00,308.15,308.15,308.11,308.11,200.0,308.15,308.15,308.11,308.11,200.0
2021-02-08 11:05:00,308.14,308.14,307.19,307.32,28828.0,308.14,308.14,307.19,307.32,28828.0
2021-02-08 11:10:00,307.43,307.51,306.82,306.87,3290.0,307.43,307.51,306.82,306.87,3290.0
2021-02-08 11:15:00,306.79,307.12,306.58,306.96,3252.0,306.79,307.12,306.58,306.96,3252.0
2021-02-08 11:20:00,306.88,307.02,306.67,307.02,2251.0,306.88,307.02,306.67,307.02,2251.0
2021-02-08 11:25:00,307.2,307.3,307.01,307.01,4933.0,307.2,307.3,307.01,307.01,4933.0
2021-02-08 11:30:00,307.08,307.1,306.13,306.21,3113.0,307.08,307.1,306.13,306.21,3113.0
2021-02-08 11:35:00,306.17,306.37,305.92,306.33,2924.0,306.17,306.37,305.92,306.33,2924.0
2021-02-08 11:40:00,305.86,305.86,305.0,305.18,9107.0,305.86,305.86,305.0,305.18,9107.0
2021-02-08 11:45:00,305.23,305.87,305.0,305.87,5930.0,305.23,305.87,305.0,305.87,5930.0
2021-02-08 11:50:00,305.63,305.81,305.31,305.56,4680.0,305.63,305.81,305.31,305.56,4680.0
2021-02-08 11:55:00,305.44,305.48,305.15,305.41,2064.0,305.44,305.48,305.15,305.41,2064.0
2021-02-08 12:00:00,305.42,305.9,305.41,305.72,3848.0,305.42,305.9,305.41,305.72,3848.0
2021-02-08 12:05:00,305.61,305.79,305.33,305.75,3167.0,305.61,305.79,305.33,305.75,3167.0
2021-02-08 12:10:00,305.8,305.82,305.31,305.43,3959.0,305.8,305.82,305.31,305.43,3959.0
2021-02-08 12:15:00,305.43,305.62,305.26,305.26,1830.0,305.43,305.62,305.26,305.26,1830.0
2021-02-08 12:20:00,305.35,305.96,305.35,305.96,5070.0,305.35,305.96,305.35,305.96,5070.0
2021-02-08 12:25:00,305.84,306.12,305.75,305.97,3403.0,305.84,306.12,305.75,305.97,3403.0
2021-02-08 12:30:00,305.8,306.0,305.61,305.91,2213.0,305.8,306.0,305.61,305.91,2213.0
2021-02-08 12:35:00,305.97,305.97,305.3,305.3,2021.0,305.97,305.97,305.3,305.3,2021.0
2021-02-08 12:40:00,305.5,305.51,304.86,305.4,4599.0,305.5,305.51,304.86,305.4,4599.0
2021-02-08 12:45:00,305.29,305.56,305.19,305.48,1715.0,305.29,305.56,305.19,305.48,1715.0
2021-02-08 12:50:00,305.32,305.36,305.05,305.14,3000.0,305.32,305.36,305.05,305.14,3000.0
2021-02-08 12:55:00,305.11,305.19,304.95,305.19,1657.0,305.11,305.19,304.95,305.19,1657.0
2021-02-08 13:00:00,305.13,305.32,305.06,305.32,1770.0,305.13,305.32,305.06,305.32,1770.0
2021-02-08 13:05:00,305.28,305.28,304.88,304.98,2591.0,305.28,305.28,304.88,304.98,2591.0
2021-02-08 13:10:00,304.83,305.18,304.82,304.83,9784.0,304.83,305.18,304.82,304.83,9784.0
2021-02-08 13:15:00,304.95,305.13,304.92,305.0,2997.0,304.95,305.13,304.92,305.0,2997.0
2021-02-08 13:20:00,304.84,305.01,304.77,304.79,4185.0,304.84,305.01,304.77,304.79,4185.0
2021-02-08 13:25:00,304.79,305.36,304.79,305.17,2666.0,304.79,305.36,304.79,305.17,2666.0
2021-02-08 13:30:00,305.0,305.29,304.95,305.09,5070.0,305.0,305.29,304.95,305.09,5070.0
2021-02-08 13:35:00,305.07,305.08,304.95,305.0,1560.0,305.07,305.08,304.95,305.0,1560.0
2021-02-08 13:40:00,304.98,305.01,304.84,304.84,1351.0,304.98,305.01,304.84,304.84,1351.0
2021-02-08 13:45:00,304.74,304.8,304.32,304.51,26953.0,304.74,304.8,304.32,304.51,26953.0
2021-02-08 13:50:00,304.57,304.69,304.32,304.35,2045.0,304.57,304.69,304.32,304.35,2045.0
2021-02-08 13:55:00,304.29,304.51,304.29,304.5,1783.0,304.29,304.51,304.29,304.5,1783.0
2021-02-08 14:00:00,304.45,304.74,304.44,304.67,1200.0,304.45,304.74,304.44,304.67,1200.0
2021-02-08 14:05:00,304.61,304.72,304.53,304.72,1190.0,304.61,304.72,304.53,304.72,1190.0
2021-02-08 14:10:00,304.67,304.67,304.36,304.37,800.0,304.67,304.67,304.36,304.37,800.0
2021-02-08 14:15:00,304.25,304.28,304.13,304.13,608.0,304.25,304.28,304.13,304.13,608.0
2021-02-08 14:20:00,304.22,304.23,303.86,304.08,3389.0,304.22,304.23,303.86,304.08,3389.0
2021-02-08 14:25:00,304.07,304.14,304.01,304.11,1200.0,304.07,304.14,304.01,304.11,1200.0
2021-02-08 14:30:00,304.04,304.15,303.84,304.06,1751.0,304.04,304.15,303.84,304.06,1751.0
2021-02-08 14:35:00,304.1,304.1,303.85,303.97,2310.0,304.1,304.1,303.85,303.97,2310.0
2021-02-08 14:40:00,303.8,303.85,303.53,303.72,2492.0,303.8,303.85,303.53,303.72,2492.0
2021-02-08 14:45:00,303.64,303.66,303.48,303.66,1612.0,303.64,303.66,303.48,303.66,1612.0
2021-02-08 14:50:00,303.67,303.88,303.64,303.74,1003.0,303.67,303.88,303.64,303.74,1003.0
2021-02-08 14:55:00,303.79,304.27,303.79,304.27,3759.0,303.79,304.27,303.79,304.27,3759.0
2021-02-08 15:00:00,304.35,304.35,304.11,304.16,1722.0,304.35,304.35,304.11,304.16,1722.0
2021-02-08 15:05:00,304.08,304.13,303.68,303.76,2527.0,304.08,304.13,303.68,303.76,2527.0
2021-02-08 15:10:00,303.49,303.7,303.43,303.43,6300.0,303.49,303.7,303.43,303.43,6300.0
2021-02-08 15:15:00,303.35,303.52,302.89,303.15,7573.0,303.35,303.52,302.89,303.15,7573.0
2021-02-08 15:20:00,303.02,303.04,302.6,302.68,4659.0,303.02,303.04,302.6,302.68,4659.0
2021-02-08 15:25:00,302.68,302.77,302.14,302.4,11016.0,302.68,302.77,302.14,302.4,11016.0
2021-02-08 15:30:00,302.42,302.75,302.31,302.32,8308.0,302.42,302.75,302.31,302.32,8308.0
2021-02-08 15:35:00,302.47,302.76,302.46,302.59,9544.0,302.47,302.76,302.46,302.59,9544.0
2021-02-08 15:40:00,302.51,302.62,302.21,302.22,12748.0,302.51,302.62,302.21,302.22,12748.0
2021-02-08 15:45:00,302.29,302.67,302.12,302.48,19064.0,302.29,302.67,302.12,302.48,19064.0
2021-02-08 15:50:00,302.5,302.61,302.18,302.32,26697.0,302.5,302.61,302.18,302.32,26697.0
2021-02-08 15:55:00,302.45,303.08,302.24,302.79,99550.0,302.45,303.08,302.24,302.79,99550.0
2021-02-09 09:30:00,308.15,308.15,303.08,304.73,46255.0,308.15,308.15,303.08,304.73,46255.0
2021-02-09 09:35:00,304.93,306.39,304.6,305.26,46115.0,304.93,306.39,304.6,305.26,46115.0
2021-02-09 09:40:00,304.98,305.23,304.48,305.23,3915.0,304.98,305.23,304.48,305.23,3915.0
2021-02-09 09:45:00,304.92,305.24,303.59,303.9,7892.0,304.92,305.24,303.59,303.9,7892.0
2021-02-09 09:50:00,303.53,303.53,302.94,303.09,7393.0,303.53,303.53,302.94,303.09,7393.0
2021-02-09 09:55:00,303.42,303.55,302.84,302.84,8998.0,303.42,303.55,302.84,302.84,8998.0
2021-02-09 10:00:00,303.03,303.42,302.77,303.09,12136.0,303.03,303.42,302.77,303.09,12136.0
2021-02-09 10:05:00,303.12,305.44,302.97,305.44,64871.0,303.12,305.44,302.97,305.44,64871.0
2021-02-09 10:10:00,305.42,305.87,304.51,304.75,30662.0,305.42,305.87,304.51,304.75,30662.0
2021-02-09 10:15:00,304.84,305.39,304.77,304.91,17034.0,304.84,305.39,304.77,304.91,17034.0
2021-02-09 10:20:00,304.87,305.83,304.68,305.16,6545.0,304.87,305.83,304.68,305.16,6545.0
2021-02-09 10:25:00,305.17,305.3,304.83,304.98,7851.0,305.17,305.3,304.83,304.98,7851.0
2021-02-09 10:30:00,305.0,305.1,304.51,304.75,7024.0,305.0,305.1,304.51,304.75,7024.0
2021-02-09 10:35:00,304.82,305.1,304.73,305.03,16425.0,304.82,305.1,304.73,305.03,16425.0
2021-02-09 10:40:00,305.03,305.12,304.79,305.04,15745.0,305.03,305.12,304.79,305.04,15745.0
2021-02-09 10:45:00,305.01,305.01,304.66,304.88,5460.0,305.01,305.01,304.66,304.88,5460.0
2021-02-09 10:50:00,304.89,305.1,304.88,305.01,7549.0,304.89,305.1,304.88,305.01,7549.0
2021-02-09 10:55:00,305.02,305.08,304.69,304.99,8751.0,305.02,305.08,304.69,304.99,8751.0
2021-02-09 11:00:00,304.97,305.41,304.92,305.33,5431.0,304.97,305.41,304.92,305.33,5431.0
2021-02-09 11:05:00,305.28,305.28,304.82,304.89,3918.0,305.28,305.28,304.82,304.89,3918.0
2021-02-09 11:10:00,304.78,304.86,304.42,304.56,2976.0,304.78,304.86,304.42,304.56,2976.0
2021-02-09 11:15:00,304.48,304.76,304.17,304.24,6242.0,304.48,304.76,304.17,304.24,6242.0
2021-02-09 11:20:00,304.24,304.3,304.04,304.29,3922.0,304.24,304.3,304.04,304.29,3922.0
2021-02-09 11:25:00,304.37,304.84,304.32,304.32,5526.0,304.37,304.84,304.32,304.32,5526.0
2021-02-09 11:30:00,304.3,305.16,304.29,305.11,21400.0,304.3,305.16,304.29,305.11,21400.0
2021-02-09 11:35:00,305.12,305.44,305.05,305.14,8818.0,305.12,305.44,305.05,305.14,8818.0
2021-02-09 11:40:00,305.42,305.58,305.25,305.25,7682.0,305.42,305.58,305.25,305.25,7682.0
2021-02-09 11:45:00,305.32,305.38,305.09,305.19,5365.0,305.32,305.38,305.09,305.19,5365.0
2021-02-09 11:50:00,305.19,305.23,305.13,305.15,5203.0,305.19,305.23,305.13,305.15,5203.0
2021-02-09 11:55:00,305.21,305.28,305.12,305.23,3045.0,305.21,305.28,305.12,305.23,3045.0
2021-02-09 12:00:00,305.16,305.17,304.77,304.88,5419.0,305.16,305.17,304.77,304.88,5419.0
2021-02-09 12:05:00,304.83,305.08,304.83,304.91,9162.0,304.83,305.08,304.83,304.91,9162.0
2021-02-09 12:10:00,304.93,304.93,304.49,304.76,4515.0,304.93,304.93,304.49,304.76,4515.0
2021-02-09 12:15:00,304.78,304.99,304.67,304.67,5156.0,304.78,304.99,304.67,304.67,5156.0
2021-02-09 12:20:00,304.66,304.66,304.05,304.05,2175.0,304.66,304.66,304.05,304.05,2175.0
2021-02-09 12:25:00,304.16,304.2,304.04,304.11,1800.0,304.16,304.2,304.04,304.11,1800.0
2021-02-09 12:30:00,304.21,304.54,304.1,304.47,3155.0,304.21,304.54,304.1,304.47,3155.0
2021-02-09 12:35:00,304.5,304.86,304.32,304.69,4326.0,304.5,304.86,304.32,304.69,4326.0
2021-02-09 12:40:00,304.75,304.88,304.62,304.63,2611.0,304.75,304.88,304.62,304.63,2611.0
2021-02-09 12:45:00,304.61,304.67,304.42,304.67,2329.0,304.61,304.67,304.42,304.67,2329.0
2021-02-09 12:50:00,304.55,304.93,304.4,304.91,3948.0,304.55,304.93,304.4,304.91,3948.0
2021-02-09 12:55:00,304.84,304.87,304.48,304.85,4758.0,304.84,304.87,304.48,304.85,4758.0
2021-02-09 13:00:00,304.8,304.88,304.58,304.8,3900.0,304.8,304.88,304.58,304.8,3900.0
2021-02-09 13:05:00,304.8,305.05,304.8,304.99,3350.0,304.8,305.05,304.8,304.99,3350.0
2021-02-09 13:10:00,305.02,305.04,304.86,304.87,6223.0,305.02,305.04,304.86,304.87,6223.0
2021-02-09 13:15:00,304.86,305.04,304.74,304.85,9100.0,304.86,305.04,304.74,304.85,9100.0
2021-02-09 13:20:00,304.83,304.83,304.29,304.43,4344.0,304.83,304.83,304.29,304.43,4344.0
2021-02-09 13:25:00,304.41,304.55,304.37,304.41,3419.0,304.41,304.55,304.37,304.41,3419.0
2021-02-09 13:30:00,304.46,304.52,304.26,304.33,5054.0,304.46,304.52,304.26,304.33,5054.0
2021-02-09 13:35:00,304.32,304.49,304.19,304.36,7850.0,304.32,304.49,304.19,304.36,7850.0
2021-02-09 13:40:00,304.34,304.37,304.24,304.28,6208.0,304.34,304.37,304.24,304.28,6208.0
2021-02-09 13:45:00,304.27,304.77,304.27,304.66,5150.0,304.27,304.77,304.27,304.66,5150.0
2021-02-09 13:50:00,304.6,304.86,304.42,304.51,5977.0,304.6,304.86,304.42,304.51,5977.0
2021-02-09 13:55:00,304.5,304.61,304.41,304.51,2241.0,304.5,304.61,304.41,304.51,2241.0
2021-02-09 14:00:00,304.55,304.63,304.47,304.55,4913.0,304.55,304.63,304.47,304.55,4913.0
2021-02-09 14:05:00,304.52,304.8,304.52,304.75,6603.0,304.52,304.8,304.52,304.75,6603.0
2021-02-09 14:10:00,304.83,304.88,304.5,304.53,5344.0,304.83,304.88,304.5,304.53,5344.0
2021-02-09 14:15:00,304.51,304.6,304.48,304.52,2616.0,304.51,304.6,304.48,304.52,2616.0
2021-02-09 14:20:00,304.52,304.64,304.47,304.47,5492.0,304.52,304.64,304.47,304.47,5492.0
2021-02-09 14:25:00,304.55,304.89,304.51,304.88,4472.0,304.55,304.89,304.51,304.88,4472.0
2021-02-09 14:30:00,305.0,305.09,304.88,305.0,12787.0,305.0,305.09,304.88,305.0,12787.0
2021-02-09 14:35:00,305.0,305.0,304.62,304.63,6014.0,305.0,305.0,304.62,304.63,6014.0
2021-02-09 14:40:00,304.63,304.63,304.36,304.49,5293.0,304.63,304.63,304.36,304.49,5293.0
2021-02-09 14:45:00,304.52,304.67,304.38,304.67,10158.0,304.52,304.67,304.38,304.67,10158.0
2021-02-09 14:50:00,304.66,304.96,304.54,304.76,11263.0,304.66,304.96,304.54,304.76,11263.0
2021-02-09 14:55:00,304.71,304.93,304.67,304.82,7490.0,304.71,304.93,304.67,304.82,7490.0
2021-02-09 15:00:00,304.82,305.15,304.82,305.04,7271.0,304.82,305.15,304.82,305.04,7271.0
2021-02-09 15:05:00,305.04,305.27,304.98,305.27,8483.0,305.04,305.27,304.98,305.27,8483.0
2021-02-09 15:10:00,305.25,305.57,305.2,305.25,8932.0,305.25,305.57,305.2,305.25,8932.0
2021-02-09 15:15:00,305.22,305.3,305.14,305.16,8583.0,305.22,305.3,305.14,305.16,8583.0
2021-02-09 15:20:00,304.9,304.9,304.43,304.56,6360.0,304.9,304.9,304.43,304.56,6360.0
2021-02-09 15:25:00,304.5,304.99,304.28,304.56,45262.0,304.5,304.99,304.28,304.56,45262.0
2021-02-09 15:30:00,304.53,305.03,304.53,304.86,58367.0,304.53,305.03,304.53,304.86,58367.0
2021-02-09 15:35:00,304.86,305.37,304.85,305.31,20930.0,304.86,305.37,304.85,305.31,20930.0
2021-02-09 15:40:00,305.36,305.69,305.32,305.52,23231.0,305.36,305.69,305.32,305.52,23231.0
2021-02-09 15:45:00,305.53,305.53,304.85,304.85,20757.0,305.53,305.53,304.85,304.85,20757.0
2021-02-09 15:50:00,304.82,305.21,304.48,305.04,48793.0,304.82,305.21,304.48,305.04,48793.0
2021-02-09 15:55:00,305.04,305.13,304.11,304.37,71982.0,305.04,305.13,304.11,304.37,71982.0
2021-02-10 09:30:00,305.49,306.2,303.37,303.63,20560.0,305.49,306.2,303.37,303.63,20560.0
2021-02-10 09:35:00,303.36,304.68,303.1,304.38,10463.0,303.36,304.68,303.1,304.38,10463.0
2021-02-10 09:40:00,304.58,304.95,303.59,303.66,8499.0,304.58,304.95,303.59,303.66,8499.0
2021-02-10 09:45:00,303.93,304.71,303.66,304.41,67641.0,303.93,304.71,303.66,304.41,67641.0
2021-02-10 09:50:00,304.46,304.5,303.67,303.69,7962.0,304.46,304.5,303.67,303.69,7962.0
2021-02-10 09:55:00,303.69,303.79,303.33,303.71,4118.0,303.69,303.79,303.33,303.71,4118.0
2021-02-10 10:00:00,303.68,304.2,303.56,304.05,12548.0,303.68,304.2,303.56,304.05,12548.0
2021-02-10 10:05:00,304.29,304.72,304.28,304.65,8206.0,304.29,304.72,304.28,304.65,8206.0
2021-02-10 10:10:00,304.49,304.85,304.23,304.34,4279.0,304.49,304.85,304.23,304.34,4279.0
2021-02-10 10:15:00,304.21,304.21,303.36,304.09,7280.0,304.21,304.21,303.36,304.09,7280.0
2021-02-10 10:20:00,304.09,304.09,301.72,302.65,14391.0,304.09,304.09,301.72,302.65,14391.0
2021-02-10 10:25:00,302.63,303.66,301.88,303.38,5877.0,302.63,303.66,301.88,303.38,5877.0
2021-02-10 10:30:00,302.95,302.95,301.87,302.02,5039.0,302.95,302.95,301.87,302.02,5039.0
2021-02-10 10:35:00,302.0,302.57,301.7,301.74,9415.0,302.0,302.57,301.7,301.74,9415.0
2021-02-10 10:40:00,301.62,301.92,299.93,299.94,14425.0,301.62,301.92,299.93,299.94,14425.0
2021-02-10 10:45:00,300.11,300.38,299.65,300.37,22803.0,300.11,300.38,299.65,300.37,22803.0
2021-02-10 10:50:00,300.79,301.45,300.7,301.24,7709.0,300.79,301.45,300.7,301.24,7709.0
2021-02-10 10:55:00,301.08,302.38,300.88,301.9,28587.0,301.08,302.38,300.88,301.9,28587.0
2021-02-10 11:00:00,302.31,302.31,301.39,301.68,2737.0,302.31,302.31,301.39,301.68,2737.0
2021-02-10 11:05:00,301.5,302.45,301.13,302.37,3736.0,301.5,302.45,301.13,302.37,3736.0
2021-02-10 11:10:00,302.46,303.42,302.34,303.3,2473.0,302.46,303.42,302.34,303.3,2473.0
2021-02-10 11:15:00,303.11,303.46,303.0,303.0,2651.0,303.11,303.46,303.0,303.0,2651.0
2021-02-10 11:20:00,303.0,303.48,302.9,303.11,4951.0,303.0,303.48,302.9,303.11,4951.0
2021-02-10 11:25:00,303.15,303.56,302.49,302.6,12313.0,303.15,303.56,302.49,302.6,12313.0
2021-02-10 11:30:00,302.6,303.09,301.93,303.02,8702.0,302.6,303.09,301.93,303.02,8702.0
2021-02-10 11:35:00,303.23,303.43,302.93,303.05,904.0,303.23,303.43,302.93,303.05,904.0
2021-02-10 11:40:00,303.09,303.31,302.69,302.69,3383.0,303.09,303.31,302.69,302.69,3383.0
2021-02-10 11:45:00,302.85,303.02,302.68,302.69,3214.0,302.85,303.02,302.68,302.69,3214.0
2021-02-10 11:50:00,302.6,302.94,302.51,302.83,6851.0,302.6,302.94,302.51,302.83,6851.0
2021-02-10 11:55:00,302.9,303.3,302.79,302.79,2890.0,302.9,303.3,302.79,302.79,2890.0
2021-02-10 12:00:00,302.58,302.58,301.99,302.2,1882.0,302.58,302.58,301.99,302.2,1882.0
2021-02-10 12:05:00,302.2,302.45,302.03,302.25,47483.0,302.2,302.45,302.03,302.25,47483.0
2021-02-10 12:10:00,302.42,303.12,302.36,303.04,2396.0,302.42,303.12,302.36,303.04,2396.0
2021-02-10 12:15:00,303.18,303.19,302.61,302.64,646.0,303.18,303.19,302.61,302.64,646.0
2021-02-10 12:20:00,302.95,302.96,302.29,302.36,4335.0,302.95,302.96,302.29,302.36,4335.0
2021-02-10 12:25:00,302.25,303.18,302.25,303.01,5737.0,302.25,303.18,302.25,303.01,5737.0
2021-02-10 12:30:00,302.92,303.21,302.6,302.6,3550.0,302.92,303.21,302.6,302.6,3550.0
2021-02-10 12:35:00,302.63,302.88,302.46,302.46,900.0,302.63,302.88,302.46,302.46,900.0
2021-02-10 12:40:00,302.72,303.28,302.64,303.04,4028.0,302.72,303.28,302.64,303.04,4028.0
2021-02-10 12:45:00,303.13,303.29,302.9,303.26,4559.0,303.13,303.29,302.9,303.26,4559.0
2021-02-10 12:50:00,303.24,303.46,303.24,303.46,3000.0,303.24,303.46,303.24,303.46,3000.0
2021-02-10 12:55:00,303.36,303.66,303.21,303.25,4345.0,303.36,303.66,303.21,303.25,4345.0
2021-02-10 13:00:00,303.23,303.27,302.94,303.25,5214.0,303.23,303.27,302.94,303.25,5214.0
2021-02-10 13:05:00,303.19,303.2,303.07,303.07,4504.0,303.19,303.2,303.07,303.07,4504.0
2021-02-10 13:10:00,303.0,303.24,302.86,303.14,2894.0,303.0,303.24,302.86,303.14,2894.0
2021-02-10 13:15:00,303.03,303.14,302.89,303.05,2786.0,303.03,303.14,302.89,303.05,2786.0
2021-02-10 13:20:00,303.02,303.12,302.78,303.12,1127.0,303.02,303.12,302.78,303.12,1127.0
2021-02-10 13:25:00,303.04,303.26,302.88,303.26,6523.0,303.04,303.26,302.88,303.26,6523.0
2021-02-10 13:30:00,303.3,303.31,303.07,303.11,2551.0,303.3,303.31,303.07,303.11,2551.0
2021-02-10 13:35:00,303.18,303.18,302.81,302.95,5397.0,303.18,303.18,302.81,302.95,5397.0
2021-02-10 13:40:00,302.92,303.03,302.83,303.01,2700.0,302.92,303.03,302.83,303.01,2700.0
2021-02-10 13:45:00,302.98,303.29,302.64,302.64,4283.0,302.98,303.29,302.64,302.64,4283.0
2021-02-10 13:50:00,302.61,302.7,302.39,302.51,3494.0,302.61,302.7,302.39,302.51,3494.0
2021-02-10 13:55:00,302.43,302.43,301.96,302.34,5602.0,302.43,302.43,301.96,302.34,5602.0
2021-02-10 14:00:00,302.24,302.75,302.11,302.27,2374.0,302.24,302.75,302.11,302.27,2374.0
2021-02-10 14:05:00,302.27,302.8,302.27,302.65,5624.0,302.27,302.8,302.27,302.65,5624.0
2021-02-10 14:10:00,302.74,303.15,302.55,302.76,3876.0,302.74,303.15,302.55,302.76,3876.0
2021-02-10 14:15:00,302.57,302.67,302.25,302.6,6472.0,302.57,302.67,302.25,302.6,6472.0
2021-02-10 14:20:00,302.73,303.18,302.4,303.0,27908.0,302.73,303.18,302.4,303.0,27908.0
2021-02-10 14:25:00,302.83,303.21,302.58,303.21,16954.0,302.83,303.21,302.58,303.21,16954.0
2021-02-10 14:30:00,302.99,303.65,302.96,303.65,4122.0,302.99,303.65,302.96,303.65,4122.0
2021-02-10 14:35:00,303.52,303.57,303.16,303.21,3812.0,303.52,303.57,303.16,303.21,3812.0
2021-02-10 14:40:00,303.17,303.49,303.17,303.46,5015.0,303.17,303.49,303.17,303.46,5015.0
2021-02-10 14:45:00,303.27,303.38,302.98,303.13,5976.0,303.27,303.38,302.98,303.13,5976.0
2021-02-10 14:50:00,303.13,303.26,302.96,303.02,2230.0,303.13,303.26,302.96,303.02,2230.0
2021-02-10 14:55:00,303.02,303.36,303.02,303.32,9883.0,303.02,303.36,303.02,303.32,9883.0
2021-02-10 15:00:00,303.36,303.77,303.31,303.36,15573.0,303.36,303.77,303.31,303.36,15573.0
2021-02-10 15:05:00,303.42,303.43,302.87,303.4,33524.0,303.42,303.43,302.87,303.4,33524.0
2021-02-10 15:10:00,303.41,303.62,302.98,303.19,11643.0,303.41,303.62,302.98,303.19,11643.0
2021-02-10 15:15:00,303.25,303.25,302.94,303.06,2200.0,303.25,303.25,302.94,303.06,2200.0
2021-02-10 15:20:00,303.07,303.08,302.38,302.6,4442.0,303.07,303.08,302.38,302.6,4442.0
2021-02-10 15:25:00,302.49,302.49,302.01,302.11,3219.0,302.49,302.49,302.01,302.11,3219.0
2021-02-10 15:30:00,302.32,302.63,302.21,302.23,5675.0,302.32,302.63,302.21,302.23,5675.0
2021-02-10 15:35:00,302.18,302.26,301.97,302.08,4836.0,302.18,302.26,301.97,302.08,4836.0
2021-02-10 15:40:00,302.01,302.38,301.89,301.89,6391.0,302.01,302.38,301.89,301.89,6391.0
2021-02-10 15:45:00,301.88,301.94,301.5,301.5,7483.0,301.88,301.94,301.5,301.5,7483.0
2021-02-10 15:50:00,301.46,301.74,300.54,300.63,28330.0,301.46,301.74,300.54,300.63,28330.0
2021-02-10 15:55:00,300.73,301.67,300.73,301.67,55239.0,300.73,301.67,300.73,301.67,55239.0
2021-02-11 09:30:00,304.49,305.48,302.32,302.59,17389.0,304.49,305.48,302.32,302.59,17389.0
2021-02-11 09:35:00,302.33,303.94,302.01,303.49,4090.0,302.33,303.94,302.01,303.49,4090.0
2021-02-11 09:40:00,302.84,303.17,302.35,302.9,5731.0,302.84,303.17,302.35,302.9,5731.0
2021-02-11 09:45:00,303.0,303.4,302.26,302.51,5603.0,303.0,303.4,302.26,302.51,5603.0
2021-02-11 09:50:00,302.51,303.29,302.0,302.8,8747.0,302.51,303.29,302.0,302.8,8747.0
2021-02-11 09:55:00,302.4,302.75,301.99,302.0,7270.0,302.4,302.75,301.99,302.0,7270.0
2021-02-11 10:00:00,302.16,302.75,301.71,302.42,6991.0,302.16,302.75,301.71,302.42,6991.0
2021-02-11 10:05:00,302.54,303.0,302.42,303.0,4004.0,302.54,303.0,302.42,303.0,4004.0
2021-02-11 10:10:00,303.07,303.07,302.39,302.84,8075.0,303.07,303.07,302.39,302.84,8075.0
2021-02-11 10:15:00,302.85,303.2,302.73,303.06,5161.0,302.85,303.2,302.73,303.06,5161.0
2021-02-11 10:20:00,302.86,303.7,302.76,303.58,9198.0,302.86,303.7,302.76,303.58,9198.0
2021-02-11 10:25:00,303.74,303.87,302.72,302.93,32122.0,303.74,303.87,302.72,302.93,32122.0
2021-02-11 10:30:00,302.95,302.96,302.2,302.22,4533.0,302.95,302.96,302.2,302.22,4533.0
2021-02-11 10:35:00,302.18,303.01,301.99,302.67,8647.0,302.18,303.01,301.99,302.67,8647.0
2021-02-11 10:40:00,303.05,303.5,303.05,303.5,3217.0,303.05,303.5,303.05,303.5,3217.0
2021-02-11 10:45:00,303.72,303.94,303.31,303.31,5165.0,303.72,303.94,303.31,303.31,5165.0
2021-02-11 10:50:00,303.43,303.64,303.35,303.64,4427.0,303.43,303.64,303.35,303.64,4427.0
2021-02-11 10:55:00,303.51,303.66,303.0,303.08,7318.0,303.51,303.66,303.0,303.08,7318.0
2021-02-11 11:00:00,303.14,303.59,302.89,303.38,4250.0,303.14,303.59,302.89,303.38,4250.0
2021-02-11 11:05:00,303.38,303.38,302.83,302.96,15328.0,303.38,303.38,302.83,302.96,15328.0
2021-02-11 11:10:00,302.92,303.58,302.67,303.19,7223.0,302.92,303.58,302.67,303.19,7223.0
2021-02-11 11:15:00,303.33,303.45,302.89,303.09,38916.0,303.33,303.45,302.89,303.09,38916.0
2021-02-11 11:20:00,303.2,303.66,303.12,303.66,6184.0,303.2,303.66,303.12,303.66,6184.0
2021-02-11 11:25:00,303.53,303.57,303.34,303.37,2205.0,303.53,303.57,303.34,303.37,2205.0
2021-02-11 11:30:00,303.43,303.78,303.31,303.62,9393.0,303.43,303.78,303.31,303.62,9393.0
2021-02-11 11:35:00,303.71,303.88,303.41,303.65,14598.0,303.71,303.88,303.41,303.65,14598.0
2021-02-11 11:40:00,303.55,303.55,303.2,303.2,9760.0,303.55,303.55,303.2,303.2,9760.0
2021-02-11 11:45:00,303.14,303.45,302.99,303.43,30452.0,303.14,303.45,302.99,303.43,30452.0
2021-02-11 11:50:00,303.46,303.65,302.39,302.42,4440.0,303.46,303.65,302.39,302.42,4440.0
2021-02-11 11:55:00,302.34,302.42,302.07,302.32,2500.0,302.34,302.42,302.07,302.32,2500.0
2021-02-11 12:00:00,302.51,302.84,302.51,302.8,1291.0,302.51,302.84,302.51,302.8,1291.0
2021-02-11 12:05:00,302.78,302.94,302.68,302.68,527.0,302.78,302.94,302.68,302.68,527.0
2021-02-11 12:10:00,302.78,303.22,302.78,303.16,4228.0,302.78,303.22,302.78,303.16,4228.0
2021-02-11 12:15:00,302.89,302.93,301.92,301.92,6225.0,302.89,302.93,301.92,301.92,6225.0
2021-02-11 12:20:00,301.93,302.45,301.87,301.87,4150.0,301.93,302.45,301.87,301.87,4150.0
2021-02-11 12:25:00,301.87,301.87,301.36,301.5,5650.0,301.87,301.87,301.36,301.5,5650.0
2021-02-11 12:30:00,301.5,301.84,301.27,301.5,13540.0,301.5,301.84,301.27,301.5,13540.0
2021-02-11 12:35:00,301.55,301.89,301.45,301.8,1750.0,301.55,301.89,301.45,301.8,1750.0
2021-02-11 12:40:00,301.81,301.81,301.15,301.23,4984.0,301.81,301.81,301.15,301.23,4984.0
2021-02-11 12:45:00,301.23,301.8,300.66,301.8,14636.0,301.23,301.8,300.66,301.8,14636.0
2021-02-11 12:50:00,302.0,302.07,301.49,301.49,1600.0,302.0,302.07,301.49,301.49,1600.0
2021-02-11 12:55:00,301.59,301.77,301.46,301.64,3541.0,301.59,301.77,301.46,301.64,3541.0
2021-02-11 13:00:00,301.57,301.72,300.74,300.84,26135.0,301.57,301.72,300.74,300.84,26135.0
2021-02-11 13:05:00,300.63,301.1,300.31,300.33,4855.0,300.63,301.1,300.31,300.33,4855.0
2021-02-11 13:10:00,300.42,300.81,300.18,300.69,8699.0,300.42,300.81,300.18,300.69,8699.0
2021-02-11 13:15:00,300.75,300.95,300.23,300.36,8858.0,300.75,300.95,300.23,300.36,8858.0
2021-02-11 13:20:00,300.44,300.63,300.11,300.31,24845.0,300.44,300.63,300.11,300.31,24845.0
2021-02-11 13:25:00,300.31,300.56,300.01,300.15,14753.0,300.31,300.56,300.01,300.15,14753.0
2021-02-11 13:30:00,300.2,300.58,300.03,300.36,11323.0,300.2,300.58,300.03,300.36,11323.0
2021-02-11 13:35:00,300.36,300.42,300.13,300.21,14879.0,300.36,300.42,300.13,300.21,14879.0
2021-02-11 13:40:00,300.25,300.59,299.83,299.83,25900.0,300.25,300.59,299.83,299.83,25900.0
2021-02-11 13:45:00,299.82,299.82,299.61,299.77,3751.0,299.82,299.82,299.61,299.77,3751.0
2021-02-11 13:50:00,299.78,300.1,299.74,299.91,7855.0,299.78,300.1,299.74,299.91,7855.0
2021-02-11 13:55:00,299.87,299.94,299.73,299.85,3293.0,299.87,299.94,299.73,299.85,3293.0
2021-02-11 14:00:00,299.71,299.83,299.15,299.49,12800.0,299.71,299.83,299.15,299.49,12800.0
2021-02-11 14:05:00,299.49,299.87,299.43,299.63,6742.0,299.49,299.87,299.43,299.63,6742.0
2021-02-11 14:10:00,299.64,299.75,299.45,299.67,3729.0,299.64,299.75,299.45,299.67,3729.0
2021-02-11 14:15:00,299.8,299.85,299.68,299.68,4500.0,299.8,299.85,299.68,299.68,4500.0
2021-02-11 14:20:00,299.48,299.63,298.32,299.39,37611.0,299.48,299.63,298.32,299.39,37611.0
2021-02-11 14:25:00,299.6,299.63,298.94,298.98,6438.0,299.6,299.63,298.94,298.98,6438.0
2021-02-11 14:30:00,298.97,299.55,298.97,299.34,4562.0,298.97,299.55,298.97,299.34,4562.0
2021-02-11 14:35:00,299.33,299.38,299.01,299.37,2841.0,299.33,299.38,299.01,299.37,2841.0
2021-02-11 14:40:00,299.37,299.8,299.37,299.57,4797.0,299.37,299.8,299.37,299.57,4797.0
2021-02-11 14:45:00,299.64,299.66,299.35,299.4,8804.0,299.64,299.66,299.35,299.4,8804.0
2021-02-11 14:50:00,299.4,299.72,298.92,299.34,66404.0,299.4,299.72,298.92,299.34,66404.0
2021-02-11 14:55:00,299.45,299.71,299.32,299.38,22282.0,299.45,299.71,299.32,299.38,22282.0
2021-02-11 15:00:00,299.34,299.76,299.2,299.64,14385.0,299.34,299.76,299.2,299.64,14385.0
2021-02-11 15:05:00,299.66,299.77,299.6,299.71,5653.0,299.66,299.77,299.6,299.71,5653.0
2021-02-11 15:10:00,299.69,299.9,299.66,299.72,8441.0,299.69,299.9,299.66,299.72,8441.0
2021-02-11 15:15:00,299.7,299.95,299.51,299.7,11387.0,299.7,299.95,299.51,299.7,11387.0
2021-02-11 15:20:00,299.69,299.94,299.55,299.58,9355.0,299.69,299.94,299.55,299.58,9355.0
2021-02-11 15:25:00,299.61,300.03,299.4,299.96,9908.0,299.61,300.03,299.4,299.96,9908.0
2021-02-11 15:30:00,299.97,299.98,299.64,299.94,7234.0,299.97,299.98,299.64,299.94,7234.0
2021-02-11 15:35:00,299.97,300.15,299.66,299.82,25343.0,299.97,300.15,299.66,299.82,25343.0
2021-02-11 15:40:00,299.85,300.29,299.44,299.62,23191.0,299.85,300.29,299.44,299.62,23191.0
2021-02-11 15:45:00,299.5,300.18,299.46,299.93,28247.0,299.5,300.18,299.46,299.93,28247.0
2021-02-11 15:50:00,300.09,301.05,299.75,301.05,42818.0,300.09,301.05,299.75,301.05,42818.0
2021-02-11 15:55:00,301.05,301.06,299.92,300.21,136159.0,301.05,301.06,299.92,300.21,136159.0
2021-02-12 09:30:00,297.93,298.97,295.32,295.32,36889.0,297.93,298.97,295.32,295.32,36889.0
2021-02-12 09:35:00,296.26,297.51,295.65,297.51,7371.0,296.26,297.51,295.65,297.51,7371.0
2021-02-12 09:40:00,297.56,297.59,296.0,296.88,13902.0,297.56,297.59,296.0,296.88,13902.0
2021-02-12 09:45:00,297.03,297.11,296.5,296.72,6863.0,297.03,297.11,296.5,296.72,6863.0
2021-02-12 09:50:00,296.56,296.57,295.33,295.7,12530.0,296.56,296.57,295.33,295.7,12530.0
2021-02-12 09:55:00,295.95,296.5,295.36,296.0,9662.0,295.95,296.5,295.36,296.0,9662.0
2021-02-12 10:00:00,295.96,296.8,295.89,296.38,10697.0,295.96,296.8,295.89,296.38,10697.0
2021-02-12 10:05:00,296.24,296.55,295.72,296.55,17596.0,296.24,296.55,295.72,296.55,17596.0
2021-02-12 10:10:00,296.78,297.39,296.5,297.29,6932.0,296.78,297.39,296.5,297.29,6932.0
2021-02-12 10:15:00,297.38,297.43,296.5,297.21,8244.0,297.38,297.43,296.5,297.21,8244.0
2021-02-12 10:20:00,297.22,298.16,297.22,297.82,6033.0,297.22,298.16,297.22,297.82,6033.0
2021-02-12 10:25:00,297.82,297.82,297.03,297.24,8393.0,297.82,297.82,297.03,297.24,8393.0
2021-02-12 10:30:00,297.07,298.02,297.02,297.83,9077.0,297.07,298.02,297.02,297.83,9077.0
2021-02-12 10:35:00,297.92,298.41,297.77,298.1,9222.0,297.92,298.41,297.77,298.1,9222.0
2021-02-12 10:40:00,298.17,298.36,297.84,298.01,4896.0,298.17,298.36,297.84,298.01,4896.0
2021-02-12 10:45:00,298.03,298.45,297.88,298.28,10688.0,298.03,298.45,297.88,298.28,10688.0
2021-02-12 10:50:00,298.31,298.44,297.83,297.96,7235.0,298.31,298.44,297.83,297.96,7235.0
2021-02-12 10:55:00,297.97,298.03,297.38,297.76,8800.0,297.97,298.03,297.38,297.76,8800.0
2021-02-12 11:00:00,297.76,298.18,297.54,297.88,11522.0,297.76,298.18,297.54,297.88,11522.0
2021-02-12 11:05:00,297.86,297.89,297.33,297.43,6109.0,297.86,297.89,297.33,297.43,6109.0
2021-02-12 11:10:00,297.38,297.94,297.29,297.61,6635.0,297.38,297.94,297.29,297.61,6635.0
2021-02-12 11:15:00,297.67,297.79,297.55,297.79,7339.0,297.67,297.79,297.55,297.79,7339.0
2021-02-12 11:20:00,297.73,297.81,297.46,297.6,6034.0,297.73,297.81,297.46,297.6,6034.0
2021-02-12 11:25:00,297.65,299.0,297.56,298.82,19604.0,297.65,299.0,297.56,298.82,19604.0
2021-02-12 11:30:00,298.81,299.55,298.81,299.06,8300.0,298.81,299.55,298.81,299.06,8300.0
2021-02-12 11:35:00,299.17,299.21,298.72,298.97,9195.0,299.17,299.21,298.72,298.97,9195.0
2021-02-12 11:40:00,299.05,299.72,298.92,299.65,7980.0,299.05,299.72,298.92,299.65,7980.0
2021-02-12 11:45:00,299.65,299.94,299.64,299.94,14792.0,299.65,299.94,299.64,299.94,14792.0
2021-02-12 11:50:00,299.88,300.28,299.78,299.79,44273.0,299.88,300.28,299.78,299.79,44273.0
2021-02-12 11:55:00,299.85,299.92,299.63,299.73,9211.0,299.85,299.92,299.63,299.73,9211.0
2021-02-12 12:00:00,299.66,300.13,299.65,299.91,10097.0,299.66,300.13,299.65,299.91,10097.0
2021-02-12 12:05:00,299.89,301.07,299.81,300.77,13102.0,299.89,301.07,299.81,300.77,13102.0
2021-02-12 12:10:00,300.84,301.1,300.76,300.87,6205.0,300.84,301.1,300.76,300.87,6205.0
2021-02-12 12:15:00,300.91,301.34,300.8,301.34,9044.0,300.91,301.34,300.8,301.34,9044.0
2021-02-12 12:20:00,301.41,301.67,301.23,301.56,3651.0,301.41,301.67,301.23,301.56,3651.0
2021-02-12 12:25:00,301.5,301.95,301.44,301.8,7760.0,301.5,301.95,301.44,301.8,7760.0
2021-02-12 12:30:00,301.82,301.9,301.65,301.88,6499.0,301.82,301.9,301.65,301.88,6499.0
2021-02-12 12:35:00,301.9,302.25,301.86,302.24,5080.0,301.9,302.25,301.86,302.24,5080.0
2021-02-12 12:40:00,302.17,302.58,302.17,302.49,8059.0,302.17,302.58,302.17,302.49,8059.0
2021-02-12 12:45:00,302.48,303.1,302.38,302.8,16383.0,302.48,303.1,302.38,302.8,16383.0
2021-02-12 12:50:00,302.84,303.1,302.66,302.66,19978.0,302.84,303.1,302.66,302.66,19978.0
2021-02-12 12:55:00,302.66,302.69,302.34,302.58,14632.0,302.66,302.69,302.34,302.58,14632.0
2021-02-12 13:00:00,302.49,302.75,302.31,302.59,28315.0,302.49,302.75,302.31,302.59,28315.0
2021-02-12 13:05:00,302.56,302.62,301.97,302.1,51150.0,302.56,302.62,301.97,302.1,51150.0
2021-02-12 13:10:00,302.01,302.1,301.88,301.9,8116.0,302.01,302.1,301.88,301.9,8116.0
2021-02-12 13:15:00,301.89,301.9,301.41,301.75,6800.0,301.89,301.9,301.41,301.75,6800.0
2021-02-12 13:20:00,301.75,301.78,301.38,301.72,4788.0,301.75,301.78,301.38,301.72,4788.0
2021-02-12 13:25:00,301.7,301.86,301.43,301.86,10412.0,301.7,301.86,301.43,301.86,10412.0
2021-02-12 13:30:00,301.88,302.35,301.79,302.04,7900.0,301.88,302.35,301.79,302.04,7900.0
2021-02-12 13:35:00,302.15,302.5,302.1,302.44,17209.0,302.15,302.5,302.1,302.44,17209.0
2021-02-12 13:40:00,302.45,302.55,302.26,302.26,4946.0,302.45,302.55,302.26,302.26,4946.0
2021-02-12 13:45:00,302.25,302.53,302.25,302.35,8276.0,302.25,302.53,302.25,302.35,8276.0
2021-02-12 13:50:00,302.41,302.63,302.4,302.49,6114.0,302.41,302.63,302.4,302.49,6114.0
2021-02-12 13:55:00,302.47,302.55,302.23,302.55,8584.0,302.47,302.55,302.23,302.55,8584.0
2021-02-12 14:00:00,302.56,302.56,302.28,302.33,4890.0,302.56,302.56,302.28,302.33,4890.0
2021-02-12 14:05:00,302.36,303.37,302.23,303.37,6437.0,302.36,303.37,302.23,303.37,6437.0
2021-02-12 14:10:00,303.32,304.06,303.23,303.93,6571.0,303.32,304.06,303.23,303.93,6571.0
2021-02-12 14:15:00,304.09,304.17,303.92,304.11,9713.0,304.09,304.17,303.92,304.11,9713.0
2021-02-12 14:20:00,304.16,304.27,303.97,304.1,8501.0,304.16,304.27,303.97,304.1,8501.0
2021-02-12 14:25:00,304.0,304.15,303.99,304.01,5561.0,304.0,304.15,303.99,304.01,5561.0
2021-02-12 14:30:00,304.09,304.1,303.65,303.68,7431.0,304.09,304.1,303.65,303.68,7431.0
2021-02-12 14:35:00,303.69,303.73,303.07,303.12,11693.0,303.69,303.73,303.07,303.12,11693.0
2021-02-12 14:40:00,303.12,303.44,303.0,303.22,18572.0,303.12,303.44,303.0,303.22,18572.0
2021-02-12 14:45:00,303.34,303.68,303.25,303.54,9900.0,303.34,303.68,303.25,303.54,9900.0
2021-02-12 14:50:00,303.54,304.26,303.53,304.17,12609.0,303.54,304.26,303.53,304.17,12609.0
2021-02-12 14:55:00,304.27,304.28,303.81,303.93,8300.0,304.27,304.28,303.81,303.93,8300.0
2021-02-12 15:00:00,303.88,303.96,303.5,303.55,9100.0,303.88,303.96,303.5,303.55,9100.0
2021-02-12 15:05:00,303.57,303.6,303.32,303.38,7675.0,303.57,303.6,303.32,303.38,7675.0
2021-02-12 15:10:00,303.4,303.81,303.4,303.64,14985.0,303.4,303.81,303.4,303.64,14985.0
2021-02-12 15:15:00,303.66,303.66,302.7,302.7,22745.0,303.66,303.66,302.7,302.7,22745.0
2021-02-12 15:20:00,302.76,303.13,302.62,302.97,10540.0,302.76,303.13,302.62,302.97,10540.0
2021-02-12 15:25:00,302.95,303.57,302.8,303.53,17395.0,302.95,303.57,302.8,303.53,17395.0
2021-02-12 15:30:00,303.5,304.27,303.4,304.15,11389.0,303.5,304.27,303.4,304.15,11389.0
2021-02-12 15:35:00,304.26,304.68,304.23,304.68,15857.0,304.26,304.68,304.23,304.68,15857.0
2021-02-12 15:40:00,304.69,304.77,304.48,304.57,19990.0,304.69,304.77,304.48,304.57,19990.0
2021-02-12 15:45:00,304.6,305.1,304.6,305.09,24215.0,304.6,305.1,304.6,305.09,24215.0
2021-02-12 15:50:00,305.02,305.5,304.97,305.26,35301.0,305.02,305.5,304.97,305.26,35301.0
2021-02-12 15:55:00,305.31,305.4,304.96,305.07,49905.0,305.31,305.4,304.96,305.07,49905.0
2021-02-16 09:30:00,307.95,309.45,307.45,308.63,53651.0,307.95,309.45,307.45,308.63,53651.0
2021-02-16 09:35:00,308.65,309.43,308.0,308.0,22015.0,308.65,309.43,308.0,308.0,22015.0
2021-02-16 09:40:00,307.86,314.09,307.85,313.09,160731.0,307.86,314.09,307.85,313.09,160731.0
2021-02-16 09:45:00,313.25,315.04,313.25,315.04,23720.0,313.25,315.04,313.25,315.04,23720.0
2021-02-16 09:50:00,315.24,316.31,313.7,314.73,19044.0,315.24,316.31,313.7,314.73,19044.0
2021-02-16 09:55:00,314.72,314.88,313.54,313.73,14769.0,314.72,314.88,313.54,313.73,14769.0
2021-02-16 10:00:00,313.9,314.87,313.56,314.87,14416.0,313.9,314.87,313.56,314.87,14416.0
2021-02-16 10:05:00,314.46,314.88,314.21,314.7,10560.0,314.46,314.88,314.21,314.7,10560.0
2021-02-16 10:10:00,314.69,314.82,313.57,313.71,29101.0,314.69,314.82,313.57,313.71,29101.0
2021-02-16 10:15:00,313.58,315.16,313.09,315.16,9121.0,313.58,315.16,313.09,315.16,9121.0
2021-02-16 10:20:00,315.2,315.2,313.84,313.86,9607.0,315.2,315.2,313.84,313.86,9607.0
2021-02-16 10:25:00,313.96,314.95,313.96,314.88,6193.0,313.96,314.95,313.96,314.88,6193.0
2021-02-16 10:30:00,315.0,315.47,314.99,315.07,14369.0,315.0,315.47,314.99,315.07,14369.0
2021-02-16 10:35:00,315.12,315.17,314.0,314.07,4892.0,315.12,315.17,314.0,314.07,4892.0
2021-02-16 10:40:00,313.96,314.6,313.81,314.18,4920.0,313.96,314.6,313.81,314.18,4920.0
2021-02-16 10:45:00,314.1,314.18,312.6,312.6,6347.0,314.1,314.18,312.6,312.6,6347.0
2021-02-16 10:50:00,312.63,312.72,311.83,311.83,7979.0,312.63,312.72,311.83,311.83,7979.0
2021-02-16 10:55:00,311.83,312.53,311.62,312.27,8839.0,311.83,312.53,311.62,312.27,8839.0
2021-02-16 11:00:00,312.18,312.25,311.7,311.9,4927.0,312.18,312.25,311.7,311.9,4927.0
2021-02-16 11:05:00,311.87,311.89,310.63,310.81,8844.0,311.87,311.89,310.63,310.81,8844.0
2021-02-16 11:10:00,310.95,311.5,310.95,311.4,5009.0,310.95,311.5,310.95,311.4,5009.0
2021-02-16 11:15:00,311.27,311.27,310.18,310.92,5747.0,311.27,311.27,310.18,310.92,5747.0
2021-02-16 11:20:00,311.01,311.22,310.75,310.88,7952.0,311.01,311.22,310.75,310.88,7952.0
2021-02-16 11:25:00,310.7,310.7,309.55,309.8,3804.0,310.7,310.7,309.55,309.8,3804.0
2021-02-16 11:30:00,309.74,310.64,309.34,310.64,7598.0,309.74,310.64,309.34,310.64,7598.0
2021-02-16 11:35:00,310.66,311.1,310.37,311.02,3894.0,310.66,311.1,310.37,311.02,3894.0
2021-02-16 11:40:00,311.09,311.09,310.59,310.89,14261.0,311.09,311.09,310.59,310.89,14261.0
2021-02-16 11:45:00,310.74,310.87,310.26,310.72,11133.0,310.74,310.87,310.26,310.72,11133.0
2021-02-16 11:50:00,310.77,310.78,309.89,310.04,23785.0,310.77,310.78,309.89,310.04,23785.0
2021-02-16 11:55:00,310.05,310.05,309.19,309.69,7212.0,310.05,310.05,309.19,309.69,7212.0
2021-02-16 12:00:00,309.56,309.67,308.86,309.06,8323.0,309.56,309.67,308.86,309.06,8323.0
2021-02-16 12:05:00,309.19,309.19,308.25,308.58,29260.0,309.19,309.19,308.25,308.58,29260.0
2021-02-16 12:10:00,308.65,309.65,308.46,309.16,14845.0,308.65,309.65,308.46,309.16,14845.0
2021-02-16 12:15:00,309.27,309.3,308.62,309.02,9552.0,309.27,309.3,308.62,309.02,9552.0
2021-02-16 12:20:00,309.1,310.27,309.1,309.93,24730.0,309.1,310.27,309.1,309.93,24730.0
2021-02-16 12:25:00,309.93,310.49,309.92,310.38,7346.0,309.93,310.49,309.92,310.38,7346.0
2021-02-16 12:30:00,310.29,310.54,309.92,309.95,8305.0,310.29,310.54,309.92,309.95,8305.0
2021-02-16 12:35:00,309.98,310.23,309.5,309.5,6751.0,309.98,310.23,309.5,309.5,6751.0
2021-02-16 12:40:00,309.5,310.14,309.5,309.71,7189.0,309.5,310.14,309.5,309.71,7189.0
2021-02-16 12:45:00,309.62,309.73,309.24,309.32,5410.0,309.62,309.73,309.24,309.32,5410.0
2021-02-16 12:50:00,309.45,310.01,309.26,310.01,6831.0,309.45,310.01,309.26,310.01,6831.0
2021-02-16 12:55:00,310.02,310.34,310.02,310.19,5153.0,310.02,310.34,310.02,310.19,5153.0
2021-02-16 13:00:00,310.27,310.72,310.27,310.72,5700.0,310.27,310.72,310.27,310.72,5700.0
2021-02-16 13:05:00,310.58,310.78,310.49,310.59,6325.0,310.58,310.78,310.49,310.59,6325.0
2021-02-16 13:10:00,310.51,311.39,310.51,311.3,7050.0,310.51,311.39,310.51,311.3,7050.0
2021-02-16 13:15:00,311.13,311.45,311.03,311.19,8700.0,311.13,311.45,311.03,311.19,8700.0
2021-02-16 13:20:00,311.19,311.29,310.33,310.52,16220.0,311.19,311.29,310.33,310.52,16220.0
2021-02-16 13:25:00,310.39,311.28,310.39,311.28,6038.0,310.39,311.28,310.39,311.28,6038.0
2021-02-16 13:30:00,311.16,311.34,310.59,310.75,6114.0,311.16,311.34,310.59,310.75,6114.0
2021-02-16 13:35:00,310.51,310.64,310.25,310.6,7298.0,310.51,310.64,310.25,310.6,7298.0
2021-02-16 13:40:00,310.73,311.07,310.7,310.85,7052.0,310.73,311.07,310.7,310.85,7052.0
2021-02-16 13:45:00,310.91,310.91,310.22,310.31,4528.0,310.91,310.91,310.22,310.31,4528.0
2021-02-16 13:50:00,310.22,310.22,309.6,309.68,3214.0,310.22,310.22,309.6,309.68,3214.0
2021-02-16 13:55:00,309.56,309.66,308.89,308.91,4500.0,309.56,309.66,308.89,308.91,4500.0
2021-02-16 14:00:00,308.96,309.19,308.9,309.16,3152.0,308.96,309.19,308.9,309.16,3152.0
2021-02-16 14:05:00,309.17,309.44,309.14,309.38,3649.0,309.17,309.44,309.14,309.38,3649.0
2021-02-16 14:10:00,309.35,309.39,309.22,309.3,3077.0,309.35,309.39,309.22,309.3,3077.0
2021-02-16 14:15:00,309.29,309.97,309.28,309.97,5998.0,309.29,309.97,309.28,309.97,5998.0
2021-02-16 14:20:00,310.21,310.21,309.59,309.77,3917.0,310.21,310.21,309.59,309.77,3917.0
2021-02-16 14:25:00,309.65,309.65,309.3,309.34,2757.0,309.65,309.65,309.3,309.34,2757.0
2021-02-16 14:30:00,309.35,309.37,309.03,309.3,6296.0,309.35,309.37,309.03,309.3,6296.0
2021-02-16 14:35:00,309.17,309.17,308.71,308.77,3200.0,309.17,309.17,308.71,308.77,3200.0
2021-02-16 14:40:00,308.62,308.78,308.5,308.62,7185.0,308.62,308.78,308.5,308.62,7185.0
2021-02-16 14:45:00,308.63,309.05,308.61,308.75,11009.0,308.63,309.05,308.61,308.75,11009.0
2021-02-16 14:50:00,308.69,308.83,308.61,308.71,10934.0,308.69,308.83,308.61,308.71,10934.0
2021-02-16 14:55:00,308.78,309.04,308.65,308.94,8067.0,308.78,309.04,308.65,308.94,8067.0
2021-02-16 15:00:00,308.88,309.0,308.4,309.0,18975.0,308.88,309.0,308.4,309.0,18975.0
2021-02-16 15:05:00,309.0,309.22,308.7,309.06,10000.0,309.0,309.22,308.7,309.06,10000.0
2021-02-16 15:10:00,309.06,309.34,308.85,309.27,13682.0,309.06,309.34,308.85,309.27,13682.0
2021-02-16 15:15:00,309.26,309.35,308.44,308.57,21157.0,309.26,309.35,308.44,308.57,21157.0
2021-02-16 15:20:00,308.59,308.72,308.47,308.55,8714.0,308.59,308.72,308.47,308.55,8714.0
2021-02-16 15:25:00,308.5,308.83,308.15,308.3,5904.0,308.5,308.83,308.15,308.3,5904.0
2021-02-16 15:30:00,308.28,308.5,308.12,308.5,12033.0,308.28,308.5,308.12,308.5,12033.0
2021-02-16 15:35:00,308.56,308.74,307.78,307.92,18140.0,308.56,308.74,307.78,307.92,18140.0
2021-02-16 15:40:00,307.89,308.31,307.82,308.22,10047.0,307.89,308.31,307.82,308.22,10047.0
2021-02-16 15:45:00,308.25,308.41,307.35,307.62,23824.0,308.25,308.41,307.35,307.62,23824.0
2021-02-16 15:50:00,307.72,308.27,307.29,308.27,25281.0,307.72,308.27,307.29,308.27,25281.0
2021-02-16 15:55:00,308.33,308.38,307.85,308.22,36326.0,308.33,308.38,307.85,308.22,36326.0
2021-02-17 09:30:00,306.1,307.19,302.05,302.05,28562.0,306.1,307.19,302.05,302.05,28562.0
2021-02-17 09:35:00,302.05,304.08,301.24,302.73,8467.0,302.05,304.08,301.24,302.73,8467.0
2021-02-17 09:40:00,302.18,303.35,301.53,302.29,9406.0,302.18,303.35,301.53,302.29,9406.0
2021-02-17 09:45:00,302.38,304.16,301.91,302.69,5879.0,302.38,304.16,301.91,302.69,5879.0
2021-02-17 09:50:00,302.86,304.17,302.85,303.11,4661.0,302.86,304.17,302.85,303.11,4661.0
2021-02-17 09:55:00,303.14,303.32,302.2,302.2,31881.0,303.14,303.32,302.2,302.2,31881.0
2021-02-17 10:00:00,302.35,302.37,300.68,300.68,6891.0,302.35,302.37,300.68,300.68,6891.0
2021-02-17 10:05:00,300.95,301.55,300.56,301.55,8846.0,300.95,301.55,300.56,301.55,8846.0
2021-02-17 10:10:00,301.91,301.99,300.52,301.12,3264.0,301.91,301.99,300.52,301.12,3264.0
2021-02-17 10:15:00,300.95,301.4,300.52,300.89,8126.0,300.95,301.4,300.52,300.89,8126.0
2021-02-17 10:20:00,300.88,300.89,299.0,299.5,59784.0,300.88,300.89,299.0,299.5,59784.0
2021-02-17 10:25:00,299.25,299.6,298.3,298.94,9125.0,299.25,299.6,298.3,298.94,9125.0
2021-02-17 10:30:00,298.82,298.84,297.39,298.06,18941.0,298.82,298.84,297.39,298.06,18941.0
2021-02-17 10:35:00,298.06,298.41,297.83,297.95,10406.0,298.06,298.41,297.83,297.95,10406.0
2021-02-17 10:40:00,297.7,299.0,297.6,298.45,4211.0,297.7,299.0,297.6,298.45,4211.0
2021-02-17 10:45:00,298.48,299.27,297.97,299.25,8902.0,298.48,299.27,297.97,299.25,8902.0
2021-02-17 10:50:00,299.16,300.27,299.11,299.79,21404.0,299.16,300.27,299.11,299.79,21404.0
2021-02-17 10:55:00,299.65,299.74,298.52,299.08,2410.0,299.65,299.74,298.52,299.08,2410.0
2021-02-17 11:00:00,298.97,298.97,297.95,298.15,3334.0,298.97,298.97,297.95,298.15,3334.0
2021-02-17 11:05:00,297.86,298.57,297.8,298.57,4494.0,297.86,298.57,297.8,298.57,4494.0
2021-02-17 11:10:00,298.6,298.68,297.81,297.91,5904.0,298.6,298.68,297.81,297.91,5904.0
2021-02-17 11:15:00,298.14,298.33,297.68,297.94,5163.0,298.14,298.33,297.68,297.94,5163.0
2021-02-17 11:20:00,297.96,298.64,297.96,298.2,3001.0,297.96,298.64,297.96,298.2,3001.0
2021-02-17 11:25:00,298.19,298.68,297.88,298.13,4000.0,298.19,298.68,297.88,298.13,4000.0
2021-02-17 11:30:00,298.0,298.19,296.44,297.28,8745.0,298.0,298.19,296.44,297.28,8745.0
2021-02-17 11:35:00,297.5,297.54,296.75,296.75,1937.0,297.5,297.54,296.75,296.75,1937.0
2021-02-17 11:40:00,296.86,297.67,296.7,297.42,4586.0,296.86,297.67,296.7,297.42,4586.0
2021-02-17 11:45:00,297.11,297.84,297.09,297.5,3218.0,297.11,297.84,297.09,297.5,3218.0
2021-02-17 11:50:00,297.34,298.02,297.3,297.76,1900.0,297.34,298.02,297.3,297.76,1900.0
2021-02-17 11:55:00,297.88,298.38,297.88,298.3,2500.0,297.88,298.38,297.88,298.3,2500.0
2021-02-17 12:00:00,298.31,298.55,298.0,298.49,2400.0,298.31,298.55,298.0,298.49,2400.0
2021-02-17 12:05:00,298.4,298.84,298.27,298.62,2848.0,298.4,298.84,298.27,298.62,2848.0
2021-02-17 12:10:00,298.63,298.99,298.62,298.84,2300.0,298.63,298.99,298.62,298.84,2300.0
2021-02-17 12:15:00,299.03,299.25,298.79,298.83,2252.0,299.03,299.25,298.79,298.83,2252.0
2021-02-17 12:20:00,298.55,298.64,298.47,298.58,2656.0,298.55,298.64,298.47,298.58,2656.0
2021-02-17 12:25:00,298.74,298.91,298.5,298.91,3787.0,298.74,298.91,298.5,298.91,3787.0
2021-02-17 12:30:00,298.98,299.09,298.79,299.08,2224.0,298.98,299.09,298.79,299.08,2224.0
2021-02-17 12:35:00,299.16,299.57,299.16,299.54,1700.0,299.16,299.57,299.16,299.54,1700.0
2021-02-17 12:40:00,299.57,299.57,299.04,299.35,1100.0,299.57,299.57,299.04,299.35,1100.0
2021-02-17 12:45:00,299.47,299.82,299.35,299.82,1896.0,299.47,299.82,299.35,299.82,1896.0
2021-02-17 12:50:00,299.59,299.68,299.24,299.58,3300.0,299.59,299.68,299.24,299.58,3300.0
2021-02-17 12:55:00,299.4,299.62,299.26,299.36,1300.0,299.4,299.62,299.26,299.36,1300.0
2021-02-17 13:00:00,299.22,299.67,299.21,299.23,1766.0,299.22,299.67,299.21,299.23,1766.0
2021-02-17 13:05:00,299.38,300.15,299.38,300.02,1050.0,299.38,300.15,299.38,300.02,1050.0
2021-02-17 13:10:00,299.91,300.03,299.91,299.96,1505.0,299.91,300.03,299.91,299.96,1505.0
2021-02-17 13:15:00,299.91,299.98,299.91,299.98,400.0,299.91,299.98,299.91,299.98,400.0
2021-02-17 13:20:00,299.79,299.97,299.67,299.68,3447.0,299.79,299.97,299.67,299.68,3447.0
2021-02-17 13:25:00,299.64,300.04,299.07,300.04,3526.0,299.64,300.04,299.07,300.04,3526.0
2021-02-17 13:30:00,299.9,299.9,299.77,299.77,502.0,299.9,299.9,299.77,299.77,502.0
2021-02-17 13:35:00,299.76,299.86,299.35,299.35,3200.0,299.76,299.86,299.35,299.35,3200.0
2021-02-17 13:40:00,299.11,299.62,299.1,299.13,2488.0,299.11,299.62,299.1,299.13,2488.0
2021-02-17 13:45:00,299.12,299.51,298.81,299.25,5531.0,299.12,299.51,298.81,299.25,5531.0
2021-02-17 13:50:00,299.2,299.5,299.2,299.38,1700.0,299.2,299.5,299.2,299.38,1700.0
2021-02-17 13:55:00,299.25,299.5,299.21,299.21,1619.0,299.25,299.5,299.21,299.21,1619.0
2021-02-17 14:00:00,299.29,299.85,299.29,299.63,1900.0,299.29,299.85,299.29,299.63,1900.0
2021-02-17 14:05:00,299.72,300.12,299.72,300.01,2915.0,299.72,300.12,299.72,300.01,2915.0
2021-02-17 14:10:00,299.98,300.06,299.79,299.82,1800.0,299.98,300.06,299.79,299.82,1800.0
2021-02-17 14:15:00,299.69,300.06,299.68,299.97,5909.0,299.69,300.06,299.68,299.97,5909.0
2021-02-17 14:20:00,300.1,300.36,300.03,300.29,5752.0,300.1,300.36,300.03,300.29,5752.0
2021-02-17 14:25:00,300.19,300.27,299.79,299.79,1800.0,300.19,300.27,299.79,299.79,1800.0
2021-02-17 14:30:00,299.7,299.7,299.54,299.54,888.0,299.7,299.7,299.54,299.54,888.0
2021-02-17 14:35:00,299.67,299.67,299.48,299.49,718.0,299.67,299.67,299.48,299.49,718.0
2021-02-17 14:40:00,299.36,299.37,299.04,299.29,1416.0,299.36,299.37,299.04,299.29,1416.0
2021-02-17 14:45:00,299.41,299.83,299.34,299.75,2717.0,299.41,299.83,299.34,299.75,2717.0
2021-02-17 14:50:00,299.8,299.98,299.62,299.86,2407.0,299.8,299.98,299.62,299.86,2407.0
2021-02-17 14:55:00,299.81,300.2,299.81,300.2,1900.0,299.81,300.2,299.81,300.2,1900.0
2021-02-17 15:00:00,300.16,300.46,300.16,300.33,750.0,300.16,300.46,300.16,300.33,750.0
2021-02-17 15:05:00,300.33,300.45,300.25,300.32,1807.0,300.33,300.45,300.25,300.32,1807.0
2021-02-17 15:10:00,300.24,300.24,300.09,300.17,1136.0,300.24,300.24,300.09,300.17,1136.0
2021-02-17 15:15:00,300.16,300.33,300.16,300.33,1550.0,300.16,300.33,300.16,300.33,1550.0
2021-02-17 15:20:00,300.38,300.87,300.3,300.87,3440.0,300.38,300.87,300.3,300.87,3440.0
2021-02-17 15:25:00,300.82,300.83,300.5,300.61,4301.0,300.82,300.83,300.5,300.61,4301.0
2021-02-17 15:30:00,300.75,300.75,300.48,300.66,3328.0,300.75,300.75,300.48,300.66,3328.0
2021-02-17 15:35:00,300.77,301.69,300.77,301.14,8518.0,300.77,301.69,300.77,301.14,8518.0
2021-02-17 15:40:00,301.21,301.33,300.94,301.29,9982.0,301.21,301.33,300.94,301.29,9982.0
2021-02-17 15:45:00,301.22,301.5,301.03,301.48,6574.0,301.22,301.5,301.03,301.48,6574.0
2021-02-17 15:50:00,301.75,302.38,301.62,302.29,19502.0,301.75,302.38,301.62,302.29,19502.0
2021-02-17 15:55:00,302.19,302.65,301.76,302.62,39581.0,302.19,302.65,301.76,302.62,39581.0
2021-02-18 09:30:00,298.9,299.13,294.47,295.94,57389.0,298.9,299.13,294.47,295.94,57389.0
2021-02-18 09:35:00,295.22,295.87,294.47,294.48,11672.0,295.22,295.87,294.47,294.48,11672.0
2021-02-18 09:40:00,294.48,295.91,294.08,295.57,12810.0,294.48,295.91,294.08,295.57,12810.0
2021-02-18 09:45:00,295.58,296.63,295.51,296.05,10638.0,295.58,296.63,295.51,296.05,10638.0
2021-02-18 09:50:00,295.65,295.76,294.86,295.61,16457.0,295.65,295.76,294.86,295.61,16457.0
2021-02-18 09:55:00,295.87,297.05,295.47,296.13,18294.0,295.87,297.05,295.47,296.13,18294.0
2021-02-18 10:00:00,295.81,296.16,294.86,294.99,9085.0,295.81,296.16,294.86,294.99,9085.0
2021-02-18 10:05:00,294.98,295.1,293.82,294.26,31878.0,294.98,295.1,293.82,294.26,31878.0
2021-02-18 10:10:00,294.54,294.89,293.65,293.91,37069.0,294.54,294.89,293.65,293.91,37069.0
2021-02-18 10:15:00,293.86,293.87,292.98,293.07,8495.0,293.86,293.87,292.98,293.07,8495.0
2021-02-18 10:20:00,293.19,293.78,292.85,293.78,7542.0,293.19,293.78,292.85,293.78,7542.0
2021-02-18 10:25:00,293.77,294.47,293.3,293.76,23379.0,293.77,294.47,293.3,293.76,23379.0
2021-02-18 10:30:00,293.75,294.28,293.51,293.74,9223.0,293.75,294.28,293.51,293.74,9223.0
2021-02-18 10:35:00,293.92,293.92,293.35,293.49,7600.0,293.92,293.92,293.35,293.49,7600.0
2021-02-18 10:40:00,293.45,293.69,293.16,293.29,9303.0,293.45,293.69,293.16,293.29,9303.0
2021-02-18 10:45:00,293.29,293.79,293.15,293.47,7288.0,293.29,293.79,293.15,293.47,7288.0
2021-02-18 10:50:00,293.31,294.3,293.21,294.3,4457.0,293.31,294.3,293.21,294.3,4457.0
2021-02-18 10:55:00,294.4,294.4,293.85,294.3,5487.0,294.4,294.4,293.85,294.3,5487.0
2021-02-18 11:00:00,294.51,294.6,293.78,294.6,6603.0,294.51,294.6,293.78,294.6,6603.0
2021-02-18 11:05:00,294.5,294.93,294.17,294.17,7821.0,294.5,294.93,294.17,294.17,7821.0
2021-02-18 11:10:00,294.27,295.25,294.19,295.12,7685.0,294.27,295.25,294.19,295.12,7685.0
2021-02-18 11:15:00,295.15,296.03,295.05,295.48,8943.0,295.15,296.03,295.05,295.48,8943.0
2021-02-18 11:20:00,295.69,296.28,295.58,296.23,5494.0,295.69,296.28,295.58,296.23,5494.0
2021-02-18 11:25:00,296.12,296.77,295.89,295.89,7315.0,296.12,296.77,295.89,295.89,7315.0
2021-02-18 11:30:00,295.83,295.89,295.61,295.85,6986.0,295.83,295.89,295.61,295.85,6986.0
2021-02-18 11:35:00,295.87,296.27,295.42,295.48,6064.0,295.87,296.27,295.42,295.48,6064.0
2021-02-18 11:40:00,295.48,295.55,295.28,295.38,3635.0,295.48,295.55,295.28,295.38,3635.0
2021-02-18 11:45:00,295.48,296.18,295.36,295.62,7196.0,295.48,296.18,295.36,295.62,7196.0
2021-02-18 11:50:00,295.63,295.79,295.6,295.69,2884.0,295.63,295.79,295.6,295.69,2884.0
2021-02-18 11:55:00,295.82,296.2,295.6,296.18,5782.0,295.82,296.2,295.6,296.18,5782.0
2021-02-18 12:00:00,296.12,296.39,295.74,296.13,6085.0,296.12,296.39,295.74,296.13,6085.0
2021-02-18 12:05:00,295.84,295.94,295.4,295.56,4950.0,295.84,295.94,295.4,295.56,4950.0
2021-02-18 12:10:00,295.51,296.14,295.51,296.0,4178.0,295.51,296.14,295.51,296.0,4178.0
2021-02-18 12:15:00,295.8,296.24,295.68,296.19,2748.0,295.8,296.24,295.68,296.19,2748.0
2021-02-18 12:20:00,296.46,296.83,296.42,296.76,2915.0,296.46,296.83,296.42,296.76,2915.0
2021-02-18 12:25:00,296.81,296.99,296.68,296.93,3107.0,296.81,296.99,296.68,296.93,3107.0
2021-02-18 12:30:00,296.76,296.98,296.56,296.61,1918.0,296.76,296.98,296.56,296.61,1918.0
2021-02-18 12:35:00,296.75,296.79,296.4,296.69,4047.0,296.75,296.79,296.4,296.69,4047.0
2021-02-18 12:40:00,296.77,296.9,296.77,296.85,3487.0,296.77,296.9,296.77,296.85,3487.0
2021-02-18 12:45:00,296.79,296.95,296.71,296.95,2740.0,296.79,296.95,296.71,296.95,2740.0
2021-02-18 12:50:00,296.95,296.95,296.11,296.28,2142.0,296.95,296.95,296.11,296.28,2142.0
2021-02-18 12:55:00,296.28,296.74,296.28,296.47,2964.0,296.28,296.74,296.28,296.47,2964.0
2021-02-18 13:00:00,296.38,296.59,296.22,296.59,2809.0,296.38,296.59,296.22,296.59,2809.0
2021-02-18 13:05:00,296.59,297.02,296.57,296.91,4825.0,296.59,297.02,296.57,296.91,4825.0
2021-02-18 13:10:00,297.04,297.04,296.47,296.69,3886.0,297.04,297.04,296.47,296.69,3886.0
2021-02-18 13:15:00,296.82,297.68,296.76,297.43,4217.0,296.82,297.68,296.76,297.43,4217.0
2021-02-18 13:20:00,297.46,298.2,297.46,297.99,3256.0,297.46,298.2,297.46,297.99,3256.0
2021-02-18 13:25:00,298.15,298.6,298.14,298.31,4644.0,298.15,298.6,298.14,298.31,4644.0
2021-02-18 13:30:00,298.37,299.0,298.37,299.0,16406.0,298.37,299.0,298.37,299.0,16406.0
2021-02-18 13:35:00,298.94,299.12,298.51,298.64,4697.0,298.94,299.12,298.51,298.64,4697.0
2021-02-18 13:40:00,298.48,298.56,298.16,298.52,7023.0,298.48,298.56,298.16,298.52,7023.0
2021-02-18 13:45:00,298.54,298.56,298.24,298.38,2076.0,298.54,298.56,298.24,298.38,2076.0
2021-02-18 13:50:00,298.38,299.04,298.38,298.81,2213.0,298.38,299.04,298.38,298.81,2213.0
2021-02-18 13:55:00,298.83,298.92,298.52,298.52,6460.0,298.83,298.92,298.52,298.52,6460.0
2021-02-18 14:00:00,298.52,299.44,298.46,299.42,14130.0,298.52,299.44,298.46,299.42,14130.0
2021-02-18 14:05:00,299.31,299.37,299.21,299.35,1733.0,299.31,299.37,299.21,299.35,1733.0
2021-02-18 14:10:00,299.34,300.09,299.34,300.09,5249.0,299.34,300.09,299.34,300.09,5249.0
2021-02-18 14:15:00,300.16,300.2,299.04,299.11,3995.0,300.16,300.2,299.04,299.11,3995.0
2021-02-18 14:20:00,299.11,299.91,299.1,299.8,2466.0,299.11,299.91,299.1,299.8,2466.0
2021-02-18 14:25:00,299.79,300.17,299.55,299.68,3981.0,299.79,300.17,299.55,299.68,3981.0
2021-02-18 14:30:00,299.57,299.95,299.57,299.94,6827.0,299.57,299.95,299.57,299.94,6827.0
2021-02-18 14:35:00,299.93,300.23,299.84,300.13,1970.0,299.93,300.23,299.84,300.13,1970.0
2021-02-18 14:40:00,300.02,300.1,299.97,300.01,2700.0,300.02,300.1,299.97,300.01,2700.0
2021-02-18 14:45:00,300.02,300.19,299.73,299.82,17711.0,300.02,300.19,299.73,299.82,17711.0
2021-02-18 14:50:00,299.77,300.04,299.62,299.81,31326.0,299.77,300.04,299.62,299.81,31326.0
2021-02-18 14:55:00,299.83,301.19,299.83,301.12,12797.0,299.83,301.19,299.83,301.12,12797.0
2021-02-18 15:00:00,300.96,301.31,300.79,301.13,3750.0,300.96,301.31,300.79,301.13,3750.0
2021-02-18 15:05:00,301.17,301.73,301.05,301.73,8300.0,301.17,301.73,301.05,301.73,8300.0
2021-02-18 15:10:00,301.56,301.78,301.42,301.42,8667.0,301.56,301.78,301.42,301.42,8667.0
2021-02-18 15:15:00,301.39,301.78,301.39,301.46,9230.0,301.39,301.78,301.39,301.46,9230.0
2021-02-18 15:20:00,301.36,301.36,300.75,300.81,4184.0,301.36,301.36,300.75,300.81,4184.0
2021-02-18 15:25:00,300.85,300.87,300.53,300.64,5197.0,300.85,300.87,300.53,300.64,5197.0
2021-02-18 15:30:00,300.63,300.93,300.41,300.75,6976.0,300.63,300.93,300.41,300.75,6976.0
2021-02-18 15:35:00,300.76,300.93,300.49,300.65,11838.0,300.76,300.93,300.49,300.65,11838.0
2021-02-18 15:40:00,300.65,300.77,300.43,300.44,10888.0,300.65,300.77,300.43,300.44,10888.0
2021-02-18 15:45:00,300.51,300.68,300.13,300.21,14822.0,300.51,300.68,300.13,300.21,14822.0
2021-02-18 15:50:00,300.36,301.28,300.34,301.2,25519.0,300.36,301.28,300.34,301.2,25519.0
2021-02-18 15:55:00,301.17,301.29,300.43,300.61,56345.0,301.17,301.29,300.43,300.61,56345.0
2021-02-19 09:30:00,301.61,303.53,301.11,302.95,59256.0,301.61,303.53,301.11,302.95,59256.0
2021-02-19 09:35:00,303.07,304.92,303.03,304.8,5606.0,303.07,304.92,303.03,304.8,5606.0
2021-02-19 09:40:00,304.38,304.95,303.45,303.51,6402.0,304.38,304.95,303.45,303.51,6402.0
2021-02-19 09:45:00,303.73,304.29,303.34,304.15,11476.0,303.73,304.29,303.34,304.15,11476.0
2021-02-19 09:50:00,304.49,305.62,304.24,305.49,6880.0,304.49,305.62,304.24,305.49,6880.0
2021-02-19 09:55:00,305.48,306.16,305.11,305.68,11079.0,305.48,306.16,305.11,305.68,11079.0
2021-02-19 10:00:00,305.76,306.41,305.58,306.13,20072.0,305.76,306.41,305.58,306.13,20072.0
2021-02-19 10:05:00,306.12,307.18,306.05,306.42,15729.0,306.12,307.18,306.05,306.42,15729.0
2021-02-19 10:10:00,306.51,306.62,305.7,306.21,10525.0,306.51,306.62,305.7,306.21,10525.0
2021-02-19 10:15:00,306.2,307.17,306.07,307.17,12154.0,306.2,307.17,306.07,307.17,12154.0
2021-02-19 10:20:00,307.12,308.31,306.95,308.17,19943.0,307.12,308.31,306.95,308.17,19943.0
2021-02-19 10:25:00,308.07,308.78,308.07,308.52,12250.0,308.07,308.78,308.07,308.52,12250.0
2021-02-19 10:30:00,308.44,308.8,308.11,308.8,16224.0,308.44,308.8,308.11,308.8,16224.0
2021-02-19 10:35:00,308.8,309.14,308.75,309.04,9895.0,308.8,309.14,308.75,309.04,9895.0
2021-02-19 10:40:00,309.04,309.79,308.45,308.72,22594.0,309.04,309.79,308.45,308.72,22594.0
2021-02-19 10:45:00,308.69,308.86,308.2,308.41,15340.0,308.69,308.86,308.2,308.41,15340.0
2021-02-19 10:50:00,308.39,309.19,308.39,309.09,6466.0,308.39,309.19,308.39,309.09,6466.0
2021-02-19 10:55:00,309.08,309.93,308.99,309.43,14753.0,309.08,309.93,308.99,309.43,14753.0
2021-02-19 11:00:00,309.49,309.8,309.42,309.51,7754.0,309.49,309.8,309.42,309.51,7754.0
2021-02-19 11:05:00,309.37,309.87,309.21,309.63,7745.0,309.37,309.87,309.21,309.63,7745.0
2021-02-19 11:10:00,309.73,309.97,309.39,309.39,5819.0,309.73,309.97,309.39,309.39,5819.0
2021-02-19 11:15:00,309.43,309.59,308.92,308.92,5328.0,309.43,309.59,308.92,308.92,5328.0
2021-02-19 11:20:00,309.04,309.33,308.98,309.32,9527.0,309.04,309.33,308.98,309.32,9527.0
2021-02-19 11:25:00,309.38,310.05,309.23,309.3,8141.0,309.38,310.05,309.23,309.3,8141.0
2021-02-19 11:30:00,309.39,309.61,309.2,309.25,5420.0,309.39,309.61,309.2,309.25,5420.0
2021-02-19 11:35:00,309.36,309.39,309.03,309.22,7385.0,309.36,309.39,309.03,309.22,7385.0
2021-02-19 11:40:00,309.19,309.66,309.17,309.51,6259.0,309.19,309.66,309.17,309.51,6259.0
2021-02-19 11:45:00,309.42,309.72,309.0,309.03,4020.0,309.42,309.72,309.0,309.03,4020.0
2021-02-19 11:50:00,308.88,309.08,308.51,308.52,3558.0,308.88,309.08,308.51,308.52,3558.0
2021-02-19 11:55:00,308.53,308.74,308.01,308.13,3924.0,308.53,308.74,308.01,308.13,3924.0
2021-02-19 12:00:00,308.13,308.17,307.86,307.92,4168.0,308.13,308.17,307.86,307.92,4168.0
2021-02-19 12:05:00,307.76,308.02,307.4,307.4,2200.0,307.76,308.02,307.4,307.4,2200.0
2021-02-19 12:10:00,307.52,307.52,307.08,307.2,2215.0,307.52,307.52,307.08,307.2,2215.0
2021-02-19 12:15:00,307.15,307.27,306.63,306.63,2921.0,307.15,307.27,306.63,306.63,2921.0
2021-02-19 12:20:00,306.6,306.81,306.32,306.74,7980.0,306.6,306.81,306.32,306.74,7980.0
2021-02-19 12:25:00,306.62,306.96,306.44,306.96,3195.0,306.62,306.96,306.44,306.96,3195.0
2021-02-19 12:30:00,306.71,307.09,306.42,306.42,3952.0,306.71,307.09,306.42,306.42,3952.0
2021-02-19 12:35:00,306.22,306.48,305.67,306.13,3342.0,306.22,306.48,305.67,306.13,3342.0
2021-02-19 12:40:00,305.99,306.39,305.49,306.26,4716.0,305.99,306.39,305.49,306.26,4716.0
2021-02-19 12:45:00,306.15,306.41,305.93,306.23,7899.0,306.15,306.41,305.93,306.23,7899.0
2021-02-19 12:50:00,306.06,306.33,305.39,305.66,6492.0,306.06,306.33,305.39,305.66,6492.0
2021-02-19 12:55:00,305.79,306.34,305.47,306.31,4101.0,305.79,306.34,305.47,306.31,4101.0
2021-02-19 13:00:00,306.47,307.0,306.09,306.47,5725.0,306.47,307.0,306.09,306.47,5725.0
2021-02-19 13:05:00,306.69,306.69,305.64,305.64,4690.0,306.69,306.69,305.64,305.64,4690.0
2021-02-19 13:10:00,305.63,306.24,305.42,305.84,2652.0,305.63,306.24,305.42,305.84,2652.0
2021-02-19 13:15:00,305.43,306.07,305.43,305.67,3200.0,305.43,306.07,305.43,305.67,3200.0
2021-02-19 13:20:00,305.44,306.06,305.33,306.06,2600.0,305.44,306.06,305.33,306.06,2600.0
2021-02-19 13:25:00,306.22,306.32,305.81,306.02,4150.0,306.22,306.32,305.81,306.02,4150.0
2021-02-19 13:30:00,306.1,306.1,305.55,305.71,4053.0,306.1,306.1,305.55,305.71,4053.0
2021-02-19 13:35:00,305.72,306.0,305.72,306.0,1300.0,305.72,306.0,305.72,306.0,1300.0
2021-02-19 13:40:00,305.92,306.79,305.82,306.79,4861.0,305.92,306.79,305.82,306.79,4861.0
2021-02-19 13:45:00,306.81,306.82,306.18,306.33,1400.0,306.81,306.82,306.18,306.33,1400.0
2021-02-19 13:50:00,306.18,306.18,305.9,306.07,2105.0,306.18,306.18,305.9,306.07,2105.0
2021-02-19 13:55:00,306.06,306.42,306.06,306.29,2108.0,306.06,306.42,306.06,306.29,2108.0
2021-02-19 14:00:00,306.38,306.5,306.28,306.28,2420.0,306.38,306.5,306.28,306.28,2420.0
2021-02-19 14:05:00,306.01,306.38,306.01,306.11,3164.0,306.01,306.38,306.01,306.11,3164.0
2021-02-19 14:10:00,306.1,306.1,305.73,305.96,3340.0,306.1,306.1,305.73,305.96,3340.0
2021-02-19 14:15:00,305.76,306.61,305.67,306.32,5058.0,305.76,306.61,305.67,306.32,5058.0
2021-02-19 14:20:00,306.24,306.24,305.11,305.34,4977.0,306.24,306.24,305.11,305.34,4977.0
2021-02-19 14:25:00,305.39,305.39,304.74,304.79,3402.0,305.39,305.39,304.74,304.79,3402.0
2021-02-19 14:30:00,304.92,305.15,304.79,304.84,5610.0,304.92,305.15,304.79,304.84,5610.0
2021-02-19 14:35:00,304.87,305.01,304.39,304.41,3973.0,304.87,305.01,304.39,304.41,3973.0
2021-02-19 14:40:00,304.49,304.71,304.36,304.67,3307.0,304.49,304.71,304.36,304.67,3307.0
2021-02-19 14:45:00,304.72,304.95,304.43,304.48,4302.0,304.72,304.95,304.43,304.48,4302.0
2021-02-19 14:50:00,304.33,304.81,304.18,304.81,5617.0,304.33,304.81,304.18,304.81,5617.0
2021-02-19 14:55:00,304.75,305.0,304.62,304.97,3136.0,304.75,305.0,304.62,304.97,3136.0
2021-02-19 15:00:00,304.98,305.42,304.97,305.09,6211.0,304.98,305.42,304.97,305.09,6211.0
2021-02-19 15:05:00,305.13,305.18,304.92,305.0,9277.0,305.13,305.18,304.92,305.0,9277.0
2021-02-19 15:10:00,305.0,306.0,304.99,305.75,7797.0,305.0,306.0,304.99,305.75,7797.0
2021-02-19 15:15:00,305.81,306.02,305.42,305.65,10432.0,305.81,306.02,305.42,305.65,10432.0
2021-02-19 15:20:00,305.63,305.64,305.26,305.37,5527.0,305.63,305.64,305.26,305.37,5527.0
2021-02-19 15:25:00,305.38,305.78,305.37,305.45,12311.0,305.38,305.78,305.37,305.45,12311.0
2021-02-19 15:30:00,305.5,305.89,305.3,305.52,12567.0,305.5,305.89,305.3,305.52,12567.0
2021-02-19 15:35:00,305.55,306.1,305.55,306.05,10241.0,305.55,306.1,305.55,306.05,10241.0
2021-02-19 15:40:00,305.98,306.1,305.61,305.81,13164.0,305.98,306.1,305.61,305.81,13164.0
2021-02-19 15:45:00,305.73,306.0,305.55,305.73,11926.0,305.73,306.0,305.55,305.73,11926.0
2021-02-19 15:50:00,305.74,305.91,304.99,305.06,28858.0,305.74,305.91,304.99,305.06,28858.0
2021-02-19 15:55:00,305.16,305.56,305.05,305.56,54836.0,305.16,305.56,305.05,305.56,54836.0
2021-02-22 09:30:00,301.44,301.52,298.42,298.5,40199.0,301.44,301.52,298.42,298.5,40199.0
2021-02-22 09:35:00,299.0,301.22,299.0,300.53,5138.0,299.0,301.22,299.0,300.53,5138.0
2021-02-22 09:40:00,300.06,300.06,298.87,299.16,4123.0,300.06,300.06,298.87,299.16,4123.0
2021-02-22 09:45:00,299.17,299.58,298.55,299.35,6728.0,299.17,299.58,298.55,299.35,6728.0
2021-02-22 09:50:00,299.41,299.61,298.56,298.74,12254.0,299.41,299.61,298.56,298.74,12254.0
2021-02-22 09:55:00,298.9,299.99,298.79,299.94,12914.0,298.9,299.99,298.79,299.94,12914.0
2021-02-22 10:00:00,299.66,301.47,299.66,301.45,8074.0,299.66,301.47,299.66,301.45,8074.0
2021-02-22 10:05:00,301.42,301.42,300.69,301.35,6600.0,301.42,301.42,300.69,301.35,6600.0
2021-02-22 10:10:00,301.43,302.22,301.25,302.06,5434.0,301.43,302.22,301.25,302.06,5434.0
2021-02-22 10:15:00,302.06,302.06,300.84,301.2,12576.0,302.06,302.06,300.84,301.2,12576.0
2021-02-22 10:20:00,301.3,301.76,301.3,301.46,7209.0,301.3,301.76,301.3,301.46,7209.0
2021-02-22 10:25:00,301.42,301.51,301.1,301.33,5155.0,301.42,301.51,301.1,301.33,5155.0
2021-02-22 10:30:00,301.28,301.28,299.1,299.57,9410.0,301.28,301.28,299.1,299.57,9410.0
2021-02-22 10:35:00,299.73,300.38,299.27,300.27,11958.0,299.73,300.38,299.27,300.27,11958.0
2021-02-22 10:40:00,300.25,300.96,299.72,300.94,12244.0,300.25,300.96,299.72,300.94,12244.0
2021-02-22 10:45:00,301.03,301.73,300.72,301.63,7659.0,301.03,301.73,300.72,301.63,7659.0
2021-02-22 10:50:00,301.62,301.71,300.83,300.94,7637.0,301.62,301.71,300.83,300.94,7637.0
2021-02-22 10:55:00,301.06,301.45,300.84,301.09,5486.0,301.06,301.45,300.84,301.09,5486.0
2021-02-22 11:00:00,301.19,301.19,300.1,300.5,7406.0,301.19,301.19,300.1,300.5,7406.0
2021-02-22 11:05:00,300.56,301.21,300.3,300.52,2600.0,300.56,301.21,300.3,300.52,2600.0
2021-02-22 11:10:00,300.47,301.2,300.23,300.99,6413.0,300.47,301.2,300.23,300.99,6413.0
2021-02-22 11:15:00,300.97,301.13,300.49,301.13,3000.0,300.97,301.13,300.49,301.13,3000.0
2021-02-22 11:20:00,301.14,301.36,301.13,301.23,3050.0,301.14,301.36,301.13,301.23,3050.0
2021-02-22 11:25:00,301.4,301.41,301.08,301.17,3125.0,301.4,301.41,301.08,301.17,3125.0
2021-02-22 11:30:00,300.91,301.07,300.75,300.92,3000.0,300.91,301.07,300.75,300.92,3000.0
2021-02-22 11:35:00,301.0,302.5,300.98,302.5,5552.0,301.0,302.5,300.98,302.5,5552.0
2021-02-22 11:40:00,302.49,302.97,302.07,302.24,8008.0,302.49,302.97,302.07,302.24,8008.0
2021-02-22 11:45:00,302.25,302.25,300.92,300.99,3807.0,302.25,302.25,300.92,300.99,3807.0
2021-02-22 11:50:00,301.35,302.07,301.35,301.49,5580.0,301.35,302.07,301.35,301.49,5580.0
2021-02-22 11:55:00,301.53,301.58,300.65,301.37,4785.0,301.53,301.58,300.65,301.37,4785.0
2021-02-22 12:00:00,301.18,301.35,301.0,301.0,6906.0,301.18,301.35,301.0,301.0,6906.0
2021-02-22 12:05:00,301.0,301.24,300.86,300.99,6232.0,301.0,301.24,300.86,300.99,6232.0
2021-02-22 12:10:00,300.97,301.83,300.84,301.83,13330.0,300.97,301.83,300.84,301.83,13330.0
2021-02-22 12:15:00,301.94,302.12,301.52,302.0,3924.0,301.94,302.12,301.52,302.0,3924.0
2021-02-22 12:20:00,302.12,302.33,301.79,301.79,3830.0,302.12,302.33,301.79,301.79,3830.0
2021-02-22 12:25:00,301.42,301.76,301.13,301.27,3625.0,301.42,301.76,301.13,301.27,3625.0
2021-02-22 12:30:00,301.18,301.26,300.99,301.2,1901.0,301.18,301.26,300.99,301.2,1901.0
2021-02-22 12:35:00,301.2,301.76,301.14,301.64,2365.0,301.2,301.76,301.14,301.64,2365.0
2021-02-22 12:40:00,301.57,302.24,301.57,302.07,2405.0,301.57,302.24,301.57,302.07,2405.0
2021-02-22 12:45:00,302.09,302.43,301.87,302.35,2527.0,302.09,302.43,301.87,302.35,2527.0
2021-02-22 12:50:00,302.43,302.65,302.43,302.65,1584.0,302.43,302.65,302.43,302.65,1584.0
2021-02-22 12:55:00,302.6,302.68,302.13,302.55,3312.0,302.6,302.68,302.13,302.55,3312.0
2021-02-22 13:00:00,302.38,302.41,302.01,302.14,1500.0,302.38,302.41,302.01,302.14,1500.0
2021-02-22 13:05:00,302.1,302.36,302.05,302.27,2615.0,302.1,302.36,302.05,302.27,2615.0
2021-02-22 13:10:00,302.39,302.66,302.35,302.47,2900.0,302.39,302.66,302.35,302.47,2900.0
2021-02-22 13:15:00,302.61,302.82,302.53,302.53,1064.0,302.61,302.82,302.53,302.53,1064.0
2021-02-22 13:20:00,302.59,303.05,302.59,302.89,1700.0,302.59,303.05,302.59,302.89,1700.0
2021-02-22 13:25:00,302.64,302.93,302.64,302.93,800.0,302.64,302.93,302.64,302.93,800.0
2021-02-22 13:30:00,302.96,303.04,302.57,302.62,2551.0,302.96,303.04,302.57,302.62,2551.0
2021-02-22 13:35:00,302.67,302.93,302.66,302.75,3158.0,302.67,302.93,302.66,302.75,3158.0
2021-02-22 13:40:00,302.64,302.88,302.48,302.61,1414.0,302.64,302.88,302.48,302.61,1414.0
2021-02-22 13:45:00,302.77,303.15,302.74,302.85,2600.0,302.77,303.15,302.74,302.85,2600.0
2021-02-22 13:50:00,302.86,302.97,302.67,302.67,1070.0,302.86,302.97,302.67,302.67,1070.0
2021-02-22 13:55:00,302.76,302.98,302.37,302.37,1860.0,302.76,302.98,302.37,302.37,1860.0
2021-02-22 14:00:00,302.48,302.68,302.18,302.18,2525.0,302.48,302.68,302.18,302.18,2525.0
2021-02-22 14:05:00,302.13,302.32,302.07,302.07,2330.0,302.13,302.32,302.07,302.07,2330.0
2021-02-22 14:10:00,301.98,302.01,301.81,301.97,2371.0,301.98,302.01,301.81,301.97,2371.0
2021-02-22 14:15:00,301.97,302.09,301.75,301.84,5375.0,301.97,302.09,301.75,301.84,5375.0
2021-02-22 14:20:00,301.95,301.95,301.7,301.78,2040.0,301.95,301.95,301.7,301.78,2040.0
2021-02-22 14:25:00,301.77,302.04,301.77,301.93,2708.0,301.77,302.04,301.77,301.93,2708.0
2021-02-22 14:30:00,301.88,302.09,301.44,301.54,4108.0,301.88,302.09,301.44,301.54,4108.0
2021-02-22 14:35:00,301.5,301.61,300.88,300.95,3309.0,301.5,301.61,300.88,300.95,3309.0
2021-02-22 14:40:00,301.01,301.33,300.6,300.75,12768.0,301.01,301.33,300.6,300.75,12768.0
2021-02-22 14:45:00,300.87,300.95,300.51,300.55,876.0,300.87,300.95,300.51,300.55,876.0
2021-02-22 14:50:00,300.54,300.83,300.32,300.33,3219.0,300.54,300.83,300.32,300.33,3219.0
2021-02-22 14:55:00,300.36,300.46,300.09,300.46,6380.0,300.36,300.46,300.09,300.46,6380.0
2021-02-22 15:00:00,300.39,300.39,299.83,299.88,3727.0,300.39,300.39,299.83,299.88,3727.0
2021-02-22 15:05:00,299.88,300.09,299.66,299.9,3296.0,299.88,300.09,299.66,299.9,3296.0
2021-02-22 15:10:00,299.86,299.94,298.98,299.18,4145.0,299.86,299.94,298.98,299.18,4145.0
2021-02-22 15:15:00,299.34,299.79,299.25,299.45,5247.0,299.34,299.79,299.25,299.45,5247.0
2021-02-22 15:20:00,299.46,299.59,299.1,299.17,4577.0,299.46,299.59,299.1,299.17,4577.0
2021-02-22 15:25:00,299.14,299.34,298.8,298.89,6100.0,299.14,299.34,298.8,298.89,6100.0
2021-02-22 15:30:00,298.78,299.1,298.18,298.18,7284.0,298.78,299.1,298.18,298.18,7284.0
2021-02-22 15:35:00,298.07,298.52,297.68,298.31,7800.0,298.07,298.52,297.68,298.31,7800.0
2021-02-22 15:40:00,298.26,298.73,297.94,298.38,8413.0,298.26,298.73,297.94,298.38,8413.0
2021-02-22 15:45:00,298.45,299.03,298.45,298.55,10930.0,298.45,299.03,298.45,298.55,10930.0
2021-02-22 15:50:00,298.29,298.8,297.66,298.25,25720.0,298.29,298.8,297.66,298.25,25720.0
2021-02-22 15:55:00,298.27,298.47,297.68,297.69,52935.0,298.27,298.47,297.68,297.69,52935.0
2021-02-23 09:30:00,292.41,292.42,288.3,288.99,39366.0,292.41,292.42,288.3,288.99,39366.0
2021-02-23 09:35:00,288.99,290.9,288.77,289.09,20355.0,288.99,290.9,288.77,289.09,20355.0
2021-02-23 09:40:00,289.26,290.08,288.27,288.34,19709.0,289.26,290.08,288.27,288.34,19709.0
2021-02-23 09:45:00,288.24,288.26,286.24,287.19,23374.0,288.24,288.26,286.24,287.19,23374.0
2021-02-23 09:50:00,286.89,289.39,286.47,287.99,42317.0,286.89,289.39,286.47,287.99,42317.0
2021-02-23 09:55:00,287.88,289.25,287.49,288.4,15175.0,287.88,289.25,287.49,288.4,15175.0
2021-02-23 10:00:00,288.64,290.0,288.55,289.59,7160.0,288.64,290.0,288.55,289.59,7160.0
2021-02-23 10:05:00,290.0,290.13,287.49,289.5,32087.0,290.0,290.13,287.49,289.5,32087.0
2021-02-23 10:10:00,289.55,290.62,289.24,289.75,8886.0,289.55,290.62,289.24,289.75,8886.0
2021-02-23 10:15:00,289.75,290.71,289.3,290.41,12797.0,289.75,290.71,289.3,290.41,12797.0
2021-02-23 10:20:00,291.16,292.52,290.45,292.45,14514.0,291.16,292.52,290.45,292.45,14514.0
2021-02-23 10:25:00,292.46,292.46,291.48,291.64,13637.0,292.46,292.46,291.48,291.64,13637.0
2021-02-23 10:30:00,291.63,292.07,291.03,291.49,12121.0,291.63,292.07,291.03,291.49,12121.0
2021-02-23 10:35:00,290.96,291.95,290.85,291.51,5671.0,290.96,291.95,290.85,291.51,5671.0
2021-02-23 10:40:00,291.74,292.14,291.13,291.87,3532.0,291.74,292.14,291.13,291.87,3532.0
2021-02-23 10:45:00,292.11,293.45,292.0,292.91,8631.0,292.11,293.45,292.0,292.91,8631.0
2021-02-23 10:50:00,293.08,293.41,292.43,293.41,10251.0,293.08,293.41,292.43,293.41,10251.0
2021-02-23 10:55:00,293.15,293.15,292.03,292.37,9437.0,293.15,293.15,292.03,292.37,9437.0
2021-02-23 11:00:00,292.48,293.52,292.02,293.36,8867.0,292.48,293.52,292.02,293.36,8867.0
2021-02-23 11:05:00,293.44,293.44,292.4,292.69,7997.0,293.44,293.44,292.4,292.69,7997.0
2021-02-23 11:10:00,292.69,293.33,292.46,292.8,5244.0,292.69,293.33,292.46,292.8,5244.0
2021-02-23 11:15:00,293.03,293.03,291.79,291.87,7172.0,293.03,293.03,291.79,291.87,7172.0
2021-02-23 11:20:00,291.5,291.65,290.56,290.57,3723.0,291.5,291.65,290.56,290.57,3723.0
2021-02-23 11:25:00,290.32,290.66,289.39,290.66,5838.0,290.32,290.66,289.39,290.66,5838.0
2021-02-23 11:30:00,290.54,291.16,289.83,290.94,5300.0,290.54,291.16,289.83,290.94,5300.0
2021-02-23 11:35:00,290.82,290.84,289.78,289.96,3500.0,290.82,290.84,289.78,289.96,3500.0
2021-02-23 11:40:00,289.97,290.04,288.98,289.12,4050.0,289.97,290.04,288.98,289.12,4050.0
2021-02-23 11:45:00,289.1,289.44,288.99,289.0,2708.0,289.1,289.44,288.99,289.0,2708.0
2021-02-23 11:50:00,288.65,289.66,288.65,289.43,1859.0,288.65,289.66,288.65,289.43,1859.0
2021-02-23 11:55:00,289.27,289.35,288.7,288.7,3134.0,289.27,289.35,288.7,288.7,3134.0
2021-02-23 12:00:00,288.65,288.65,287.82,287.82,6304.0,288.65,288.65,287.82,287.82,6304.0
2021-02-23 12:05:00,287.95,287.96,287.37,287.53,5301.0,287.95,287.96,287.37,287.53,5301.0
2021-02-23 12:10:00,287.5,287.76,287.0,287.17,5887.0,287.5,287.76,287.0,287.17,5887.0
2021-02-23 12:15:00,287.03,288.08,286.41,287.99,20923.0,287.03,288.08,286.41,287.99,20923.0
2021-02-23 12:20:00,288.1,288.29,287.41,288.07,3300.0,288.1,288.29,287.41,288.07,3300.0
2021-02-23 12:25:00,288.13,288.77,288.13,288.77,4555.0,288.13,288.77,288.13,288.77,4555.0
2021-02-23 12:30:00,288.64,288.92,288.36,288.37,2316.0,288.64,288.92,288.36,288.37,2316.0
2021-02-23 12:35:00,288.12,288.12,286.38,286.42,7160.0,288.12,288.12,286.38,286.42,7160.0
2021-02-23 12:40:00,286.44,286.47,285.24,285.24,9440.0,286.44,286.47,285.24,285.24,9440.0
2021-02-23 12:45:00,285.22,285.86,285.18,285.62,2601.0,285.22,285.86,285.18,285.62,2601.0
2021-02-23 12:50:00,285.29,286.17,284.77,286.17,5683.0,285.29,286.17,284.77,286.17,5683.0
2021-02-23 12:55:00,286.21,286.26,284.77,284.77,3462.0,286.21,286.26,284.77,284.77,3462.0
2021-02-23 13:00:00,284.69,286.07,284.56,285.94,3564.0,284.69,286.07,284.56,285.94,3564.0
2021-02-23 13:05:00,285.94,286.25,285.77,286.09,6539.0,285.94,286.25,285.77,286.09,6539.0
2021-02-23 13:10:00,286.21,287.17,285.89,286.97,6129.0,286.21,287.17,285.89,286.97,6129.0
2021-02-23 13:15:00,286.94,287.63,286.76,287.5,2818.0,286.94,287.63,286.76,287.5,2818.0
2021-02-23 13:20:00,287.67,288.98,287.5,288.98,2811.0,287.67,288.98,287.5,288.98,2811.0
2021-02-23 13:25:00,289.07,289.55,288.84,289.15,4300.0,289.07,289.55,288.84,289.15,4300.0
2021-02-23 13:30:00,289.32,289.46,288.94,289.43,2559.0,289.32,289.46,288.94,289.43,2559.0
2021-02-23 13:35:00,289.36,289.38,288.57,289.38,4600.0,289.36,289.38,288.57,289.38,4600.0
2021-02-23 13:40:00,289.53,289.53,288.62,288.8,3491.0,289.53,289.53,288.62,288.8,3491.0
2021-02-23 13:45:00,289.03,289.03,288.22,288.28,6990.0,289.03,289.03,288.22,288.28,6990.0
2021-02-23 13:50:00,288.13,288.42,287.9,288.04,4563.0,288.13,288.42,287.9,288.04,4563.0
2021-02-23 13:55:00,288.09,289.33,287.98,289.03,6687.0,288.09,289.33,287.98,289.03,6687.0
2021-02-23 14:00:00,288.9,289.24,288.65,288.65,5630.0,288.9,289.24,288.65,288.65,5630.0
2021-02-23 14:05:00,288.76,289.47,288.76,289.21,6674.0,288.76,289.47,288.76,289.21,6674.0
2021-02-23 14:10:00,289.1,289.32,288.82,288.91,4200.0,289.1,289.32,288.82,288.91,4200.0
2021-02-23 14:15:00,288.93,289.37,288.81,289.3,6301.0,288.93,289.37,288.81,289.3,6301.0
2021-02-23 14:20:00,289.27,289.31,288.77,289.31,3398.0,289.27,289.31,288.77,289.31,3398.0
2021-02-23 14:25:00,289.27,289.86,289.27,289.57,4406.0,289.27,289.86,289.27,289.57,4406.0
2021-02-23 14:30:00,289.65,289.79,288.46,288.46,2424.0,289.65,289.79,288.46,288.46,2424.0
2021-02-23 14:35:00,288.45,288.95,288.45,288.71,3000.0,288.45,288.95,288.45,288.71,3000.0
2021-02-23 14:40:00,288.64,289.18,288.29,288.94,3263.0,288.64,289.18,288.29,288.94,3263.0
2021-02-23 14:45:00,289.1,289.37,288.94,289.13,3505.0,289.1,289.37,288.94,289.13,3505.0
2021-02-23 14:50:00,289.2,289.93,289.2,289.47,3762.0,289.2,289.93,289.2,289.47,3762.0
2021-02-23 14:55:00,289.45,290.06,289.45,289.93,5568.0,289.45,290.06,289.45,289.93,5568.0
2021-02-23 15:00:00,290.0,290.29,289.81,290.14,11802.0,290.0,290.29,289.81,290.14,11802.0
2021-02-23 15:05:00,290.12,291.93,290.03,291.76,10885.0,290.12,291.93,290.03,291.76,10885.0
2021-02-23 15:10:00,291.68,292.2,291.23,291.58,8250.0,291.68,292.2,291.23,291.58,8250.0
2021-02-23 15:15:00,291.74,292.23,291.62,292.06,7588.0,291.74,292.23,291.62,292.06,7588.0
2021-02-23 15:20:00,292.17,292.34,291.66,292.19,5215.0,292.17,292.34,291.66,292.19,5215.0
2021-02-23 15:25:00,292.34,293.3,292.17,292.85,14741.0,292.34,293.3,292.17,292.85,14741.0
2021-02-23 15:30:00,292.89,293.0,291.86,291.86,10898.0,292.89,293.0,291.86,291.86,10898.0
2021-02-23 15:35:00,291.96,292.92,291.95,292.17,17673.0,291.96,292.92,291.95,292.17,17673.0
2021-02-23 15:40:00,292.14,292.28,291.69,291.87,12935.0,292.14,292.28,291.69,291.87,12935.0
2021-02-23 15:45:00,291.93,292.14,291.54,291.57,14400.0,291.93,292.14,291.54,291.57,14400.0
2021-02-23 15:50:00,291.54,291.73,290.85,290.97,23637.0,291.54,291.73,290.85,290.97,23637.0
2021-02-23 15:55:00,291.06,291.7,290.09,290.25,87121.0,291.06,291.7,290.09,290.25,87121.0
2021-02-24 09:30:00,281.85,289.97,280.62,287.85,71941.0,281.85,289.97,280.62,287.85,71941.0
2021-02-24 09:35:00,287.67,287.67,284.7,287.42,25908.0,287.67,287.67,284.7,287.42,25908.0
2021-02-24 09:40:00,287.02,287.2,284.9,285.86,12408.0,287.02,287.2,284.9,285.86,12408.0
2021-02-24 09:45:00,285.56,287.6,285.39,286.63,12571.0,285.56,287.6,285.39,286.63,12571.0
2021-02-24 09:50:00,286.67,287.84,286.24,286.55,11172.0,286.67,287.84,286.24,286.55,11172.0
2021-02-24 09:55:00,286.23,287.94,286.07,287.5,12339.0,286.23,287.94,286.07,287.5,12339.0
2021-02-24 10:00:00,287.11,287.69,285.86,286.14,18416.0,287.11,287.69,285.86,286.14,18416.0
2021-02-24 10:05:00,286.13,286.73,285.63,286.62,7795.0,286.13,286.73,285.63,286.62,7795.0
2021-02-24 10:10:00,286.48,287.41,286.48,287.32,7715.0,286.48,287.41,286.48,287.32,7715.0
2021-02-24 10:15:00,287.61,289.55,287.61,289.53,8959.0,287.61,289.55,287.61,289.53,8959.0
2021-02-24 10:20:00,289.36,290.65,288.59,290.48,10054.0,289.36,290.65,288.59,290.48,10054.0
2021-02-24 10:25:00,290.49,290.54,289.49,289.93,11491.0,290.49,290.54,289.49,289.93,11491.0
2021-02-24 10:30:00,289.88,290.87,289.24,290.7,5256.0,289.88,290.87,289.24,290.7,5256.0
2021-02-24 10:35:00,290.45,290.47,289.18,290.27,6702.0,290.45,290.47,289.18,290.27,6702.0
2021-02-24 10:40:00,290.0,290.5,289.57,289.57,14199.0,290.0,290.5,289.57,289.57,14199.0
2021-02-24 10:45:00,289.74,289.78,288.89,289.28,7424.0,289.74,289.78,288.89,289.28,7424.0
2021-02-24 10:50:00,289.47,289.77,289.17,289.59,4364.0,289.47,289.77,289.17,289.59,4364.0
2021-02-24 10:55:00,289.44,290.96,289.44,290.31,8382.0,289.44,290.96,289.44,290.31,8382.0
2021-02-24 11:00:00,290.11,290.61,289.71,290.27,6256.0,290.11,290.61,289.71,290.27,6256.0
2021-02-24 11:05:00,290.6,290.77,289.54,290.77,14816.0,290.6,290.77,289.54,290.77,14816.0
2021-02-24 11:10:00,290.77,291.22,290.12,291.22,17346.0,290.77,291.22,290.12,291.22,17346.0
2021-02-24 11:15:00,291.22,292.69,291.22,292.27,6018.0,291.22,292.69,291.22,292.27,6018.0
2021-02-24 11:20:00,292.45,294.24,292.24,293.67,14638.0,292.45,294.24,292.24,293.67,14638.0
2021-02-24 11:25:00,293.83,294.23,292.93,293.97,10201.0,293.83,294.23,292.93,293.97,10201.0
2021-02-24 11:30:00,293.97,294.71,293.06,294.68,6666.0,293.97,294.71,293.06,294.68,6666.0
2021-02-24 11:35:00,294.88,294.88,294.11,294.4,9967.0,294.88,294.88,294.11,294.4,9967.0
2021-02-24 11:40:00,294.37,294.5,293.65,293.94,13049.0,294.37,294.5,293.65,293.94,13049.0
2021-02-24 11:45:00,294.5,295.86,294.08,295.5,8708.0,294.5,295.86,294.08,295.5,8708.0
2021-02-24 11:50:00,295.65,295.88,294.95,295.63,5639.0,295.65,295.88,294.95,295.63,5639.0
2021-02-24 11:55:00,295.59,295.69,295.23,295.27,5801.0,295.59,295.69,295.23,295.27,5801.0
2021-02-24 12:00:00,295.33,295.83,295.33,295.8,5363.0,295.33,295.83,295.33,295.8,5363.0
2021-02-24 12:05:00,295.65,295.8,295.32,295.53,8669.0,295.65,295.8,295.32,295.53,8669.0
2021-02-24 12:10:00,295.64,296.22,295.33,296.22,19400.0,295.64,296.22,295.33,296.22,19400.0
2021-02-24 12:15:00,296.02,296.16,295.82,296.1,5100.0,296.02,296.16,295.82,296.1,5100.0
2021-02-24 12:20:00,295.89,295.89,295.46,295.67,5210.0,295.89,295.89,295.46,295.67,5210.0
2021-02-24 12:25:00,295.8,296.26,295.45,296.26,5550.0,295.8,296.26,295.45,296.26,5550.0
2021-02-24 12:30:00,296.02,296.49,296.01,296.47,3031.0,296.02,296.49,296.01,296.47,3031.0
2021-02-24 12:35:00,296.32,296.38,296.07,296.24,4929.0,296.32,296.38,296.07,296.24,4929.0
2021-02-24 12:40:00,296.24,296.47,296.04,296.06,9941.0,296.24,296.47,296.04,296.06,9941.0
2021-02-24 12:45:00,296.04,296.46,295.62,295.75,10552.0,296.04,296.46,295.62,295.75,10552.0
2021-02-24 12:50:00,295.61,295.83,294.88,294.99,5425.0,295.61,295.83,294.88,294.99,5425.0
2021-02-24 12:55:00,294.93,295.92,294.85,295.59,5081.0,294.93,295.92,294.85,295.59,5081.0
2021-02-24 13:00:00,295.51,295.58,294.91,295.43,7442.0,295.51,295.58,294.91,295.43,7442.0
2021-02-24 13:05:00,295.43,296.3,295.42,296.1,4225.0,295.43,296.3,295.42,296.1,4225.0
2021-02-24 13:10:00,295.85,297.1,295.71,297.06,9287.0,295.85,297.1,295.71,297.06,9287.0
2021-02-24 13:15:00,297.06,297.58,296.84,297.36,7059.0,297.06,297.58,296.84,297.36,7059.0
2021-02-24 13:20:00,297.16,297.46,297.16,297.4,1700.0,297.16,297.46,297.16,297.4,1700.0
2021-02-24 13:25:00,297.41,297.79,297.29,297.3,4741.0,297.41,297.79,297.29,297.3,4741.0
2021-02-24 13:30:00,297.32,297.98,297.22,297.98,11607.0,297.32,297.98,297.22,297.98,11607.0
2021-02-24 13:35:00,297.87,298.14,297.8,297.81,5208.0,297.87,298.14,297.8,297.81,5208.0
2021-02-24 13:40:00,297.81,298.1,297.43,297.77,15869.0,297.81,298.1,297.43,297.77,15869.0
2021-02-24 13:45:00,297.66,297.91,297.26,297.4,8804.0,297.66,297.91,297.26,297.4,8804.0
2021-02-24 13:50:00,297.75,297.75,297.01,297.02,5900.0,297.75,297.75,297.01,297.02,5900.0
2021-02-24 13:55:00,297.1,297.84,297.1,297.75,8424.0,297.1,297.84,297.1,297.75,8424.0
2021-02-24 14:00:00,297.67,297.98,297.41,297.41,4949.0,297.67,297.98,297.41,297.41,4949.0
2021-02-24 14:05:00,297.3,297.36,296.53,296.72,3833.0,297.3,297.36,296.53,296.72,3833.0
2021-02-24 14:10:00,296.72,297.36,296.34,296.34,3329.0,296.72,297.36,296.34,296.34,3329.0
2021-02-24 14:15:00,296.34,297.2,296.34,297.2,2321.0,296.34,297.2,296.34,297.2,2321.0
2021-02-24 14:20:00,297.3,297.53,297.08,297.32,3988.0,297.3,297.53,297.08,297.32,3988.0
2021-02-24 14:25:00,297.32,297.51,297.15,297.43,2800.0,297.32,297.51,297.15,297.43,2800.0
2021-02-24 14:30:00,297.53,297.66,297.27,297.39,5509.0,297.53,297.66,297.27,297.39,5509.0
2021-02-24 14:35:00,297.55,297.69,297.43,297.45,1657.0,297.55,297.69,297.43,297.45,1657.0
2021-02-24 14:40:00,297.47,297.71,297.33,297.37,4369.0,297.47,297.71,297.33,297.37,4369.0
2021-02-24 14:45:00,297.39,297.39,296.56,296.6,2761.0,297.39,297.39,296.56,296.6,2761.0
2021-02-24 14:50:00,296.44,297.2,296.32,296.73,3753.0,296.44,297.2,296.32,296.73,3753.0
2021-02-24 14:55:00,296.72,297.16,296.72,297.16,4043.0,296.72,297.16,296.72,297.16,4043.0
2021-02-24 15:00:00,297.02,297.1,296.78,296.91,3013.0,297.02,297.1,296.78,296.91,3013.0
2021-02-24 15:05:00,296.73,297.16,296.57,296.87,4160.0,296.73,297.16,296.57,296.87,4160.0
2021-02-24 15:10:00,296.8,296.88,296.48,296.72,15179.0,296.8,296.88,296.48,296.72,15179.0
2021-02-24 15:15:00,296.72,296.93,295.98,295.98,18880.0,296.72,296.93,295.98,295.98,18880.0
2021-02-24 15:20:00,296.19,296.62,295.91,296.6,12513.0,296.19,296.62,295.91,296.6,12513.0
2021-02-24 15:25:00,296.52,297.85,296.42,297.51,10128.0,296.52,297.85,296.42,297.51,10128.0
2021-02-24 15:30:00,297.7,298.2,297.49,298.19,8002.0,297.7,298.2,297.49,298.19,8002.0
2021-02-24 15:35:00,298.11,298.4,297.85,298.0,12752.0,298.11,298.4,297.85,298.0,12752.0
2021-02-24 15:40:00,297.97,298.09,297.25,297.35,17206.0,297.97,298.09,297.25,297.35,17206.0
2021-02-24 15:45:00,297.58,298.45,297.49,297.96,21338.0,297.58,298.45,297.49,297.96,21338.0
2021-02-24 15:50:00,298.08,299.16,298.0,298.73,46549.0,298.08,299.16,298.0,298.73,46549.0
2021-02-24 15:55:00,298.82,298.96,298.22,298.92,51436.0,298.82,298.96,298.22,298.92,51436.0
2021-02-25 09:30:00,296.4,297.85,293.69,297.62,20779.0,296.4,297.85,293.69,297.62,20779.0
2021-02-25 09:35:00,297.85,298.77,295.94,296.11,17904.0,297.85,298.77,295.94,296.11,17904.0
2021-02-25 09:40:00,295.36,296.23,293.88,296.08,5878.0,295.36,296.23,293.88,296.08,5878.0
2021-02-25 09:45:00,295.79,296.45,295.44,295.97,6903.0,295.79,296.45,295.44,295.97,6903.0
2021-02-25 09:50:00,296.24,296.66,295.01,295.32,9365.0,296.24,296.66,295.01,295.32,9365.0
2021-02-25 09:55:00,295.57,296.73,295.38,296.31,8650.0,295.57,296.73,295.38,296.31,8650.0
2021-02-25 10:00:00,296.05,296.22,294.35,294.77,11233.0,296.05,296.22,294.35,294.77,11233.0
2021-02-25 10:05:00,295.15,295.17,293.7,294.41,9668.0,295.15,295.17,293.7,294.41,9668.0
2021-02-25 10:10:00,294.19,295.12,293.82,294.21,4542.0,294.19,295.12,293.82,294.21,4542.0
2021-02-25 10:15:00,294.07,295.0,293.7,294.1,2894.0,294.07,295.0,293.7,294.1,2894.0
2021-02-25 10:20:00,294.67,296.15,294.67,295.36,12185.0,294.67,296.15,294.67,295.36,12185.0
2021-02-25 10:25:00,295.33,295.59,294.38,294.61,4938.0,295.33,295.59,294.38,294.61,4938.0
2021-02-25 10:30:00,294.49,294.95,294.06,294.56,4682.0,294.49,294.95,294.06,294.56,4682.0
2021-02-25 10:35:00,294.39,294.39,293.7,294.11,7500.0,294.39,294.39,293.7,294.11,7500.0
2021-02-25 10:40:00,293.87,294.49,293.7,294.22,4314.0,293.87,294.49,293.7,294.22,4314.0
2021-02-25 10:45:00,294.04,294.15,293.0,293.18,11919.0,294.04,294.15,293.0,293.18,11919.0
2021-02-25 10:50:00,293.03,293.58,292.69,293.48,4574.0,293.03,293.58,292.69,293.48,4574.0
2021-02-25 10:55:00,293.54,295.26,293.54,295.23,7058.0,293.54,295.26,293.54,295.23,7058.0
2021-02-25 11:00:00,294.88,294.99,294.29,294.29,5833.0,294.88,294.99,294.29,294.29,5833.0
2021-02-25 11:05:00,294.2,294.85,293.91,294.68,3450.0,294.2,294.85,293.91,294.68,3450.0
2021-02-25 11:10:00,294.72,294.73,292.46,292.86,4450.0,294.72,294.73,292.46,292.86,4450.0
2021-02-25 11:15:00,292.98,294.54,292.77,294.5,3100.0,292.98,294.54,292.77,294.5,3100.0
2021-02-25 11:20:00,294.65,294.91,293.28,293.57,5607.0,294.65,294.91,293.28,293.57,5607.0
2021-02-25 11:25:00,293.63,293.63,292.27,292.61,5081.0,293.63,293.63,292.27,292.61,5081.0
2021-02-25 11:30:00,292.55,292.57,291.45,291.68,4078.0,292.55,292.57,291.45,291.68,4078.0
2021-02-25 11:35:00,291.58,291.58,290.63,291.0,2900.0,291.58,291.58,290.63,291.0,2900.0
2021-02-25 11:40:00,290.75,290.75,289.98,290.28,4756.0,290.75,290.75,289.98,290.28,4756.0
2021-02-25 11:45:00,290.2,290.36,289.69,289.81,9291.0,290.2,290.36,289.69,289.81,9291.0
2021-02-25 11:50:00,289.54,289.57,288.72,289.37,12471.0,289.54,289.57,288.72,289.37,12471.0
2021-02-25 11:55:00,289.43,289.43,288.25,288.62,7901.0,289.43,289.43,288.25,288.62,7901.0
2021-02-25 12:00:00,288.46,288.46,287.64,288.42,10478.0,288.46,288.46,287.64,288.42,10478.0
2021-02-25 12:05:00,288.5,288.78,288.05,288.58,8446.0,288.5,288.78,288.05,288.58,8446.0
2021-02-25 12:10:00,288.5,289.51,287.5,289.06,13273.0,288.5,289.51,287.5,289.06,13273.0
2021-02-25 12:15:00,288.86,289.26,288.0,288.03,4431.0,288.86,289.26,288.0,288.03,4431.0
2021-02-25 12:20:00,287.96,288.45,287.5,287.98,8518.0,287.96,288.45,287.5,287.98,8518.0
2021-02-25 12:25:00,287.9,288.28,287.35,287.5,12112.0,287.9,288.28,287.35,287.5,12112.0
2021-02-25 12:30:00,287.5,287.54,286.8,287.37,5513.0,287.5,287.54,286.8,287.37,5513.0
2021-02-25 12:35:00,287.54,287.85,286.45,287.03,8902.0,287.54,287.85,286.45,287.03,8902.0
2021-02-25 12:40:00,286.91,286.91,286.0,286.24,4029.0,286.91,286.91,286.0,286.24,4029.0
2021-02-25 12:45:00,286.24,286.46,285.26,286.13,8455.0,286.24,286.46,285.26,286.13,8455.0
2021-02-25 12:50:00,285.62,286.07,285.05,285.05,3569.0,285.62,286.07,285.05,285.05,3569.0
2021-02-25 12:55:00,285.0,285.48,283.95,284.59,13700.0,285.0,285.48,283.95,284.59,13700.0
2021-02-25 13:00:00,284.37,285.57,283.18,284.79,9597.0,284.37,285.57,283.18,284.79,9597.0
2021-02-25 13:05:00,284.56,285.9,284.25,285.72,8492.0,284.56,285.9,284.25,285.72,8492.0
2021-02-25 13:10:00,285.73,286.05,285.1,285.86,5766.0,285.73,286.05,285.1,285.86,5766.0
2021-02-25 13:15:00,286.11,286.34,285.22,286.24,6285.0,286.11,286.34,285.22,286.24,6285.0
2021-02-25 13:20:00,286.27,287.08,286.16,286.77,8384.0,286.27,287.08,286.16,286.77,8384.0
2021-02-25 13:25:00,286.92,287.22,286.17,286.91,8858.0,286.92,287.22,286.17,286.91,8858.0
2021-02-25 13:30:00,286.83,287.09,285.77,286.01,11825.0,286.83,287.09,285.77,286.01,11825.0
2021-02-25 13:35:00,286.14,286.52,285.72,286.41,9565.0,286.14,286.52,285.72,286.41,9565.0
2021-02-25 13:40:00,286.3,287.26,285.56,286.92,11396.0,286.3,287.26,285.56,286.92,11396.0
2021-02-25 13:45:00,286.72,286.94,285.72,286.51,9500.0,286.72,286.94,285.72,286.51,9500.0
2021-02-25 13:50:00,286.32,286.32,285.11,285.38,9020.0,286.32,286.32,285.11,285.38,9020.0
2021-02-25 13:55:00,285.2,285.93,285.01,285.64,15258.0,285.2,285.93,285.01,285.64,15258.0
2021-02-25 14:00:00,285.74,287.12,285.45,287.12,8134.0,285.74,287.12,285.45,287.12,8134.0
2021-02-25 14:05:00,287.17,288.24,287.17,287.58,7803.0,287.17,288.24,287.17,287.58,7803.0
2021-02-25 14:10:00,287.57,288.11,287.49,287.63,7017.0,287.57,288.11,287.49,287.63,7017.0
2021-02-25 14:15:00,287.79,289.24,287.76,289.24,10238.0,287.79,289.24,287.76,289.24,10238.0
2021-02-25 14:20:00,289.23,289.38,288.89,289.07,4861.0,289.23,289.38,288.89,289.07,4861.0
2021-02-25 14:25:00,288.95,289.08,288.63,288.72,8565.0,288.95,289.08,288.63,288.72,8565.0
2021-02-25 14:30:00,288.38,288.66,287.35,287.59,15550.0,288.38,288.66,287.35,287.59,15550.0
2021-02-25 14:35:00,287.59,287.78,286.71,286.92,12094.0,287.59,287.78,286.71,286.92,12094.0
2021-02-25 14:40:00,286.83,287.3,286.68,286.76,17500.0,286.83,287.3,286.68,286.76,17500.0
2021-02-25 14:45:00,286.86,287.28,286.81,287.19,14888.0,286.86,287.28,286.81,287.19,14888.0
2021-02-25 14:50:00,287.28,287.64,286.4,286.5,10810.0,287.28,287.64,286.4,286.5,10810.0
2021-02-25 14:55:00,286.53,287.0,286.11,286.52,3311.0,286.53,287.0,286.11,286.52,3311.0
2021-02-25 15:00:00,286.37,286.7,286.13,286.38,8137.0,286.37,286.7,286.13,286.38,8137.0
2021-02-25 15:05:00,286.43,286.74,284.6,285.18,6671.0,286.43,286.74,284.6,285.18,6671.0
2021-02-25 15:10:00,285.2,286.12,284.91,285.33,7052.0,285.2,286.12,284.91,285.33,7052.0
2021-02-25 15:15:00,285.36,285.59,284.21,284.74,7374.0,285.36,285.59,284.21,284.74,7374.0
2021-02-25 15:20:00,284.67,285.39,284.13,284.13,6548.0,284.67,285.39,284.13,284.13,6548.0
2021-02-25 15:25:00,284.05,284.71,283.2,283.38,12123.0,284.05,284.71,283.2,283.38,12123.0
2021-02-25 15:30:00,283.38,284.04,283.03,283.03,11399.0,283.38,284.04,283.03,283.03,11399.0
2021-02-25 15:35:00,283.09,283.49,282.24,282.92,12598.0,283.09,283.49,282.24,282.92,12598.0
2021-02-25 15:40:00,282.96,284.3,282.58,284.13,12276.0,282.96,284.3,282.58,284.13,12276.0
2021-02-25 15:45:00,284.14,286.13,284.08,285.88,16457.0,284.14,286.13,284.08,285.88,16457.0
2021-02-25 15:50:00,285.75,285.98,284.61,284.76,31712.0,285.75,285.98,284.61,284.76,31712.0
2021-02-25 15:55:00,284.75,286.28,283.79,284.27,91892.0,284.75,286.28,283.79,284.27,91892.0
2021-02-26 09:30:00,283.45,291.98,283.17,286.38,105723.0,283.45,291.98,283.17,286.38,105723.0
2021-02-26 09:35:00,286.06,288.9,283.7,284.02,55266.0,286.06,288.9,283.7,284.02,55266.0
2021-02-26 09:40:00,284.02,285.64,281.56,282.56,43024.0,284.02,285.64,281.56,282.56,43024.0
2021-02-26 09:45:00,282.49,282.52,278.23,278.97,30715.0,282.49,282.52,278.23,278.97,30715.0
2021-02-26 09:50:00,279.01,279.52,278.11,279.16,40636.0,279.01,279.52,278.11,279.16,40636.0
2021-02-26 09:55:00,278.52,281.61,278.2,281.1,17217.0,278.52,281.61,278.2,281.1,17217.0
2021-02-26 10:00:00,280.98,282.76,280.56,282.0,42492.0,280.98,282.76,280.56,282.0,42492.0
2021-02-26 10:05:00,282.0,283.14,281.37,282.32,20478.0,282.0,283.14,281.37,282.32,20478.0
2021-02-26 10:10:00,282.48,282.78,280.07,281.03,32165.0,282.48,282.78,280.07,281.03,32165.0
2021-02-26 10:15:00,281.92,281.92,280.56,281.06,18374.0,281.92,281.92,280.56,281.06,18374.0
2021-02-26 10:20:00,280.94,281.93,280.27,280.49,13590.0,280.94,281.93,280.27,280.49,13590.0
2021-02-26 10:25:00,280.46,281.36,278.45,278.99,8752.0,280.46,281.36,278.45,278.99,8752.0
2021-02-26 10:30:00,278.72,279.43,277.56,278.06,15561.0,278.72,279.43,277.56,278.06,15561.0
2021-02-26 10:35:00,277.98,278.58,277.28,277.88,13408.0,277.98,278.58,277.28,277.88,13408.0
2021-02-26 10:40:00,278.36,279.12,277.53,279.12,14082.0,278.36,279.12,277.53,279.12,14082.0
2021-02-26 10:45:00,279.17,280.41,278.84,280.41,10386.0,279.17,280.41,278.84,280.41,10386.0
2021-02-26 10:50:00,279.38,282.22,279.33,281.28,15671.0,279.38,282.22,279.33,281.28,15671.0
2021-02-26 10:55:00,281.14,282.39,280.49,282.27,11064.0,281.14,282.39,280.49,282.27,11064.0
2021-02-26 11:00:00,282.27,283.43,281.38,283.39,16944.0,282.27,283.43,281.38,283.39,16944.0
2021-02-26 11:05:00,283.28,283.5,282.19,282.32,10286.0,283.28,283.5,282.19,282.32,10286.0
2021-02-26 11:10:00,282.31,282.5,281.3,281.85,8069.0,282.31,282.5,281.3,281.85,8069.0
2021-02-26 11:15:00,282.22,283.36,282.09,282.3,11079.0,282.22,283.36,282.09,282.3,11079.0
2021-02-26 11:20:00,281.86,282.31,281.18,281.5,11560.0,281.86,282.31,281.18,281.5,11560.0
2021-02-26 11:25:00,281.75,282.0,280.73,281.39,7500.0,281.75,282.0,280.73,281.39,7500.0
2021-02-26 11:30:00,281.53,282.76,281.36,282.31,14906.0,281.53,282.76,281.36,282.31,14906.0
2021-02-26 11:35:00,282.19,283.24,282.04,282.87,16801.0,282.19,283.24,282.04,282.87,16801.0
2021-02-26 11:40:00,283.24,283.67,281.63,281.93,5698.0,283.24,283.67,281.63,281.93,5698.0
2021-02-26 11:45:00,282.12,282.81,281.46,282.81,5414.0,282.12,282.81,281.46,282.81,5414.0
2021-02-26 11:50:00,282.77,283.23,282.5,283.07,2646.0,282.77,283.23,282.5,283.07,2646.0
2021-02-26 11:55:00,282.73,283.23,282.43,283.15,7156.0,282.73,283.23,282.43,283.15,7156.0
2021-02-26 12:00:00,283.26,283.94,282.71,283.22,6399.0,283.26,283.94,282.71,283.22,6399.0
2021-02-26 12:05:00,283.09,284.17,282.47,284.09,8483.0,283.09,284.17,282.47,284.09,8483.0
2021-02-26 12:10:00,284.1,284.6,283.53,284.54,5600.0,284.1,284.6,283.53,284.54,5600.0
2021-02-26 12:15:00,284.23,284.4,283.62,283.89,4443.0,284.23,284.4,283.62,283.89,4443.0
2021-02-26 12:20:00,284.06,284.07,283.3,283.36,5664.0,284.06,284.07,283.3,283.36,5664.0
2021-02-26 12:25:00,283.5,283.52,281.92,281.92,7945.0,283.5,283.52,281.92,281.92,7945.0
2021-02-26 12:30:00,282.39,283.69,282.39,283.23,9974.0,282.39,283.69,282.39,283.23,9974.0
2021-02-26 12:35:00,283.05,283.38,282.1,282.1,7600.0,283.05,283.38,282.1,282.1,7600.0
2021-02-26 12:40:00,282.2,282.2,281.42,281.48,1400.0,282.2,282.2,281.42,281.48,1400.0
2021-02-26 12:45:00,281.69,281.91,281.18,281.81,7861.0,281.69,281.91,281.18,281.81,7861.0
2021-02-26 12:50:00,281.64,282.46,281.07,281.82,7403.0,281.64,282.46,281.07,281.82,7403.0
2021-02-26 12:55:00,281.73,281.94,281.21,281.29,4310.0,281.73,281.94,281.21,281.29,4310.0
2021-02-26 13:00:00,281.5,281.5,280.24,280.88,9885.0,281.5,281.5,280.24,280.88,9885.0
2021-02-26 13:05:00,280.91,281.52,280.23,281.52,5081.0,280.91,281.52,280.23,281.52,5081.0
2021-02-26 13:10:00,281.22,281.5,280.74,280.84,4500.0,281.22,281.5,280.74,280.84,4500.0
2021-02-26 13:15:00,280.81,281.22,280.42,280.84,5601.0,280.81,281.22,280.42,280.84,5601.0
2021-02-26 13:20:00,280.84,281.41,280.67,281.17,5107.0,280.84,281.41,280.67,281.17,5107.0
2021-02-26 13:25:00,281.17,281.34,280.4,280.68,9654.0,281.17,281.34,280.4,280.68,9654.0
2021-02-26 13:30:00,280.84,280.84,279.14,279.37,10687.0,280.84,280.84,279.14,279.37,10687.0
2021-02-26 13:35:00,279.18,279.18,277.99,278.16,13666.0,279.18,279.18,277.99,278.16,13666.0
2021-02-26 13:40:00,278.0,278.1,277.59,278.1,9434.0,278.0,278.1,277.59,278.1,9434.0
2021-02-26 13:45:00,278.09,278.78,277.21,278.03,10652.0,278.09,278.78,277.21,278.03,10652.0
2021-02-26 13:50:00,277.86,277.86,277.24,277.67,7873.0,277.86,277.86,277.24,277.67,7873.0
2021-02-26 13:55:00,277.61,278.53,277.55,277.79,8657.0,277.61,278.53,277.55,277.79,8657.0
2021-02-26 14:00:00,277.86,278.82,277.57,277.57,12781.0,277.86,278.82,277.57,277.57,12781.0
2021-02-26 14:05:00,277.29,278.14,277.29,277.74,9424.0,277.29,278.14,277.29,277.74,9424.0
2021-02-26 14:10:00,277.64,277.76,277.12,277.51,12042.0,277.64,277.76,277.12,277.51,12042.0
2021-02-26 14:15:00,277.35,277.91,276.56,276.56,11156.0,277.35,277.91,276.56,276.56,11156.0
2021-02-26 14:20:00,276.71,277.21,276.34,276.82,12348.0,276.71,277.21,276.34,276.82,12348.0
2021-02-26 14:25:00,276.79,277.28,276.58,277.08,9729.0,276.79,277.28,276.58,277.08,9729.0
2021-02-26 14:30:00,277.18,278.23,276.81,278.23,14743.0,277.18,278.23,276.81,278.23,14743.0
2021-02-26 14:35:00,278.42,278.99,277.93,278.09,16378.0,278.42,278.99,277.93,278.09,16378.0
2021-02-26 14:40:00,277.93,278.02,277.34,277.64,15046.0,277.93,278.02,277.34,277.64,15046.0
2021-02-26 14:45:00,277.9,278.86,277.78,278.82,10307.0,277.9,278.86,277.78,278.82,10307.0
2021-02-26 14:50:00,278.63,278.91,277.83,278.11,9266.0,278.63,278.91,277.83,278.11,9266.0
2021-02-26 14:55:00,278.28,278.46,277.56,277.56,4655.0,278.28,278.46,277.56,277.56,4655.0
2021-02-26 15:00:00,277.95,279.3,277.82,278.72,11408.0,277.95,279.3,277.82,278.72,11408.0
2021-02-26 15:05:00,278.79,279.56,278.24,279.56,10948.0,278.79,279.56,278.24,279.56,10948.0
2021-02-26 15:10:00,279.61,279.61,278.33,278.5,8791.0,279.61,279.61,278.33,278.5,8791.0
2021-02-26 15:15:00,278.59,279.26,278.48,278.71,8010.0,278.59,279.26,278.48,278.71,8010.0
2021-02-26 15:20:00,279.0,279.29,277.17,277.56,23557.0,279.0,279.29,277.17,277.56,23557.0
2021-02-26 15:25:00,277.09,277.14,275.69,275.88,28307.0,277.09,277.14,275.69,275.88,28307.0
2021-02-26 15:30:00,275.94,276.66,275.39,275.4,28684.0,275.94,276.66,275.39,275.4,28684.0
2021-02-26 15:35:00,275.5,276.98,275.32,276.87,25604.0,275.5,276.98,275.32,276.87,25604.0
2021-02-26 15:40:00,276.92,276.95,276.35,276.41,31022.0,276.92,276.95,276.35,276.41,31022.0
2021-02-26 15:45:00,276.48,277.34,276.44,276.87,28974.0,276.48,277.34,276.44,276.87,28974.0
2021-02-26 15:50:00,276.6,276.78,274.82,275.32,61631.0,276.6,276.78,274.82,275.32,61631.0
2021-02-26 15:55:00,275.47,276.68,275.47,276.01,122102.0,275.47,276.68,275.47,276.01,122102.0
2021-03-01 09:30:00,279.86,284.18,278.07,283.82,38441.0,279.86,284.18,278.07,283.82,38441.0
2021-03-01 09:35:00,284.16,284.45,281.26,282.33,9676.0,284.16,284.45,281.26,282.33,9676.0
2021-03-01 09:40:00,281.58,281.99,280.7,281.44,18626.0,281.58,281.99,280.7,281.44,18626.0
2021-03-01 09:45:00,281.67,283.05,280.65,280.65,13942.0,281.67,283.05,280.65,280.65,13942.0
2021-03-01 09:50:00,280.75,282.32,280.27,282.31,8119.0,280.75,282.32,280.27,282.31,8119.0
2021-03-01 09:55:00,282.41,282.68,281.96,282.03,5143.0,282.41,282.68,281.96,282.03,5143.0
2021-03-01 10:00:00,282.52,282.52,280.73,281.33,15639.0,282.52,282.52,280.73,281.33,15639.0
2021-03-01 10:05:00,281.34,281.6,280.36,281.33,8497.0,281.34,281.6,280.36,281.33,8497.0
2021-03-01 10:10:00,281.39,281.61,280.62,280.87,11822.0,281.39,281.61,280.62,280.87,11822.0
2021-03-01 10:15:00,281.01,281.92,280.63,280.94,14707.0,281.01,281.92,280.63,280.94,14707.0
2021-03-01 10:20:00,281.16,281.56,280.19,280.32,12689.0,281.16,281.56,280.19,280.32,12689.0
2021-03-01 10:25:00,280.46,280.71,280.02,280.03,10073.0,280.46,280.71,280.02,280.03,10073.0
2021-03-01 10:30:00,280.38,280.9,280.05,280.56,14231.0,280.38,280.9,280.05,280.56,14231.0
2021-03-01 10:35:00,280.66,282.16,280.39,282.16,6439.0,280.66,282.16,280.39,282.16,6439.0
2021-03-01 10:40:00,282.11,282.28,281.27,281.67,6569.0,282.11,282.28,281.27,281.67,6569.0
2021-03-01 10:45:00,281.81,282.21,281.59,282.21,3077.0,281.81,282.21,281.59,282.21,3077.0
2021-03-01 10:50:00,282.26,282.4,281.8,281.94,8399.0,282.26,282.4,281.8,281.94,8399.0
2021-03-01 10:55:00,282.0,282.23,281.85,282.17,3800.0,282.0,282.23,281.85,282.17,3800.0
2021-03-01 11:00:00,282.24,282.43,281.96,282.19,26012.0,282.24,282.43,281.96,282.19,26012.0
2021-03-01 11:05:00,282.07,283.04,282.07,282.88,13438.0,282.07,283.04,282.07,282.88,13438.0
2021-03-01 11:10:00,282.88,283.25,282.65,283.13,14614.0,282.88,283.25,282.65,283.13,14614.0
2021-03-01 11:15:00,283.17,283.69,283.0,283.16,5513.0,283.17,283.69,283.0,283.16,5513.0
2021-03-01 11:20:00,283.24,284.0,283.17,283.93,8168.0,283.24,284.0,283.17,283.93,8168.0
2021-03-01 11:25:00,283.94,283.98,283.31,283.44,9071.0,283.94,283.98,283.31,283.44,9071.0
2021-03-01 11:30:00,283.45,284.05,283.38,283.82,39133.0,283.45,284.05,283.38,283.82,39133.0
2021-03-01 11:35:00,284.09,284.17,283.36,283.46,7382.0,284.09,284.17,283.36,283.46,7382.0
2021-03-01 11:40:00,283.46,284.72,283.46,284.4,7832.0,283.46,284.72,283.46,284.4,7832.0
2021-03-01 11:45:00,284.44,284.46,284.19,284.24,9069.0,284.44,284.46,284.19,284.24,9069.0
2021-03-01 11:50:00,284.32,284.55,284.23,284.34,33986.0,284.32,284.55,284.23,284.34,33986.0
2021-03-01 11:55:00,284.4,284.41,284.16,284.28,16047.0,284.4,284.41,284.16,284.28,16047.0
2021-03-01 12:00:00,284.28,284.35,284.13,284.28,5637.0,284.28,284.35,284.13,284.28,5637.0
2021-03-01 12:05:00,284.38,284.42,284.14,284.39,6824.0,284.38,284.42,284.14,284.39,6824.0
2021-03-01 12:10:00,284.19,284.33,284.04,284.14,6214.0,284.19,284.33,284.04,284.14,6214.0
2021-03-01 12:15:00,284.14,284.29,283.99,284.22,7747.0,284.14,284.29,283.99,284.22,7747.0
2021-03-01 12:20:00,284.19,284.25,283.9,284.18,2985.0,284.19,284.25,283.9,284.18,2985.0
2021-03-01 12:25:00,284.24,284.35,284.15,284.19,5290.0,284.24,284.35,284.15,284.19,5290.0
2021-03-01 12:30:00,284.29,284.4,284.2,284.33,5019.0,284.29,284.4,284.2,284.33,5019.0
2021-03-01 12:35:00,284.33,284.4,284.12,284.27,7413.0,284.33,284.4,284.12,284.27,7413.0
2021-03-01 12:40:00,284.2,284.4,284.2,284.33,4925.0,284.2,284.4,284.2,284.33,4925.0
2021-03-01 12:45:00,284.28,284.41,284.27,284.3,13416.0,284.28,284.41,284.27,284.3,13416.0
2021-03-01 12:50:00,284.32,284.36,283.95,283.96,4201.0,284.32,284.36,283.95,283.96,4201.0
2021-03-01 12:55:00,284.05,284.3,284.04,284.19,11484.0,284.05,284.3,284.04,284.19,11484.0
2021-03-01 13:00:00,284.15,284.36,284.1,284.17,2247.0,284.15,284.36,284.1,284.17,2247.0
2021-03-01 13:05:00,284.37,284.37,284.03,284.16,1923.0,284.37,284.37,284.03,284.16,1923.0
2021-03-01 13:10:00,284.19,284.25,284.01,284.11,3596.0,284.19,284.25,284.01,284.11,3596.0
2021-03-01 13:15:00,284.11,284.23,284.0,284.06,4159.0,284.11,284.23,284.0,284.06,4159.0
2021-03-01 13:20:00,284.06,284.24,284.03,284.08,2856.0,284.06,284.24,284.03,284.08,2856.0
2021-03-01 13:25:00,284.08,284.21,284.01,284.06,2546.0,284.08,284.21,284.01,284.06,2546.0
2021-03-01 13:30:00,284.03,284.34,284.0,284.32,5297.0,284.03,284.34,284.0,284.32,5297.0
2021-03-01 13:35:00,284.28,284.29,284.08,284.15,3640.0,284.28,284.29,284.08,284.15,3640.0
2021-03-01 13:40:00,284.21,284.43,284.21,284.28,11356.0,284.21,284.43,284.21,284.28,11356.0
2021-03-01 13:45:00,284.37,284.4,283.99,284.23,8791.0,284.37,284.4,283.99,284.23,8791.0
2021-03-01 13:50:00,284.2,284.38,284.13,284.17,4276.0,284.2,284.38,284.13,284.17,4276.0
2021-03-01 13:55:00,284.17,284.37,284.06,284.37,1893.0,284.17,284.37,284.06,284.37,1893.0
2021-03-01 14:00:00,284.35,284.41,284.22,284.27,14280.0,284.35,284.41,284.22,284.27,14280.0
2021-03-01 14:05:00,284.38,284.48,283.92,284.19,16124.0,284.38,284.48,283.92,284.19,16124.0
2021-03-01 14:10:00,284.28,284.43,284.17,284.38,10083.0,284.28,284.43,284.17,284.38,10083.0
2021-03-01 14:15:00,284.33,284.4,284.31,284.31,9367.0,284.33,284.4,284.31,284.31,9367.0
2021-03-01 14:20:00,284.36,284.4,284.22,284.31,11055.0,284.36,284.4,284.22,284.31,11055.0
2021-03-01 14:25:00,284.36,284.62,284.26,284.36,27836.0,284.36,284.62,284.26,284.36,27836.0
2021-03-01 14:30:00,284.37,284.54,284.3,284.4,28492.0,284.37,284.54,284.3,284.4,28492.0
2021-03-01 14:35:00,284.4,284.48,284.33,284.35,23183.0,284.4,284.48,284.33,284.35,23183.0
2021-03-01 14:40:00,284.37,284.43,284.31,284.4,24682.0,284.37,284.43,284.31,284.4,24682.0
2021-03-01 14:45:00,284.4,284.45,284.13,284.13,17320.0,284.4,284.45,284.13,284.13,17320.0
2021-03-01 14:50:00,284.12,284.38,284.11,284.29,5999.0,284.12,284.38,284.11,284.29,5999.0
2021-03-01 14:55:00,284.29,284.39,284.14,284.28,9083.0,284.29,284.39,284.14,284.28,9083.0
2021-03-01 15:00:00,284.35,284.58,284.3,284.52,44798.0,284.35,284.58,284.3,284.52,44798.0
2021-03-01 15:05:00,284.52,284.59,284.27,284.29,16821.0,284.52,284.59,284.27,284.29,16821.0
2021-03-01 15:10:00,284.35,284.4,284.12,284.12,6363.0,284.35,284.4,284.12,284.12,6363.0
2021-03-01 15:15:00,284.2,284.31,283.88,284.13,4562.0,284.2,284.31,283.88,284.13,4562.0
2021-03-01 15:20:00,284.03,284.38,284.03,284.35,7068.0,284.03,284.38,284.03,284.35,7068.0
2021-03-01 15:25:00,284.3,284.35,283.4,283.7,15692.0,284.3,284.35,283.4,283.7,15692.0
2021-03-01 15:30:00,283.68,283.98,283.58,283.87,12630.0,283.68,283.98,283.58,283.87,12630.0
2021-03-01 15:35:00,283.96,284.08,283.62,283.72,14768.0,283.96,284.08,283.62,283.72,14768.0
2021-03-01 15:40:00,283.71,284.03,283.65,283.65,22884.0,283.71,284.03,283.65,283.65,22884.0
2021-03-01 15:45:00,283.65,284.0,283.52,283.52,15483.0,283.65,284.0,283.52,283.52,15483.0
2021-03-01 15:50:00,283.67,284.62,283.6,283.96,92542.0,283.67,284.62,283.6,283.96,92542.0
2021-03-01 15:55:00,284.04,284.4,282.95,284.24,121408.0,284.04,284.4,282.95,284.24,121408.0
2021-03-02 09:30:00,285.55,286.9,284.0,284.47,24464.0,285.55,286.9,284.0,284.47,24464.0
2021-03-02 09:35:00,284.14,284.24,282.38,282.38,2695.0,284.14,284.24,282.38,282.38,2695.0
2021-03-02 09:40:00,282.83,282.94,281.48,281.65,3098.0,282.83,282.94,281.48,281.65,3098.0
2021-03-02 09:45:00,282.5,282.5,280.18,280.18,6800.0,282.5,282.5,280.18,280.18,6800.0
2021-03-02 09:50:00,280.38,280.68,279.73,280.31,7568.0,280.38,280.68,279.73,280.31,7568.0
2021-03-02 09:55:00,280.47,280.53,280.0,280.01,6451.0,280.47,280.53,280.0,280.01,6451.0
2021-03-02 10:00:00,280.39,281.1,279.0,279.92,12753.0,280.39,281.1,279.0,279.92,12753.0
2021-03-02 10:05:00,280.0,280.41,279.88,280.37,5546.0,280.0,280.41,279.88,280.37,5546.0
2021-03-02 10:10:00,280.37,280.37,279.08,279.88,9894.0,280.37,280.37,279.08,279.88,9894.0
2021-03-02 10:15:00,280.0,280.06,279.0,279.0,7874.0,280.0,280.06,279.0,279.0,7874.0
2021-03-02 10:20:00,278.83,279.6,278.7,279.25,17716.0,278.83,279.6,278.7,279.25,17716.0
2021-03-02 10:25:00,279.25,279.58,278.58,278.94,6698.0,279.25,279.58,278.58,278.94,6698.0
2021-03-02 10:30:00,278.88,279.05,278.15,278.85,8801.0,278.88,279.05,278.15,278.85,8801.0
2021-03-02 10:35:00,279.01,279.42,278.25,278.25,4029.0,279.01,279.42,278.25,278.25,4029.0
2021-03-02 10:40:00,278.28,278.28,277.55,278.01,4129.0,278.28,278.28,277.55,278.01,4129.0
2021-03-02 10:45:00,278.13,278.16,277.71,277.93,3972.0,278.13,278.16,277.71,277.93,3972.0
2021-03-02 10:50:00,278.24,279.43,278.24,279.09,7764.0,278.24,279.43,278.24,279.09,7764.0
2021-03-02 10:55:00,279.1,279.36,279.09,279.29,4211.0,279.1,279.36,279.09,279.29,4211.0
2021-03-02 11:00:00,279.25,279.65,278.64,279.65,12735.0,279.25,279.65,278.64,279.65,12735.0
2021-03-02 11:05:00,280.19,280.75,280.19,280.4,6616.0,280.19,280.75,280.19,280.4,6616.0
2021-03-02 11:10:00,280.24,280.32,279.58,279.7,7589.0,280.24,280.32,279.58,279.7,7589.0
2021-03-02 11:15:00,279.24,279.48,278.58,278.73,2723.0,279.24,279.48,278.58,278.73,2723.0
2021-03-02 11:20:00,278.78,278.85,278.05,278.14,4718.0,278.78,278.85,278.05,278.14,4718.0
2021-03-02 11:25:00,278.0,279.38,278.0,279.38,6265.0,278.0,279.38,278.0,279.38,6265.0
2021-03-02 11:30:00,279.21,279.6,278.73,279.6,31479.0,279.21,279.6,278.73,279.6,31479.0
2021-03-02 11:35:00,279.6,279.92,279.19,279.4,5276.0,279.6,279.92,279.19,279.4,5276.0
2021-03-02 11:40:00,279.36,279.7,279.0,279.7,6678.0,279.36,279.7,279.0,279.7,6678.0
2021-03-02 11:45:00,279.61,279.92,279.22,279.85,3608.0,279.61,279.92,279.22,279.85,3608.0
2021-03-02 11:50:00,280.0,280.68,279.75,280.5,12495.0,280.0,280.68,279.75,280.5,12495.0
2021-03-02 11:55:00,280.47,280.66,280.33,280.59,17818.0,280.47,280.66,280.33,280.59,17818.0
2021-03-02 12:00:00,280.44,280.67,280.25,280.4,12575.0,280.44,280.67,280.25,280.4,12575.0
2021-03-02 12:05:00,280.47,280.56,279.93,279.93,7684.0,280.47,280.56,279.93,279.93,7684.0
2021-03-02 12:10:00,280.0,280.49,280.0,280.36,4882.0,280.0,280.49,280.0,280.36,4882.0
2021-03-02 12:15:00,280.37,280.5,280.22,280.45,14588.0,280.37,280.5,280.22,280.45,14588.0
2021-03-02 12:20:00,280.41,280.83,280.4,280.49,28877.0,280.41,280.83,280.4,280.49,28877.0
2021-03-02 12:25:00,280.58,280.64,280.15,280.29,8083.0,280.58,280.64,280.15,280.29,8083.0
2021-03-02 12:30:00,280.29,280.55,280.29,280.38,9867.0,280.29,280.55,280.29,280.38,9867.0
2021-03-02 12:35:00,280.5,280.71,280.46,280.57,11294.0,280.5,280.71,280.46,280.57,11294.0
2021-03-02 12:40:00,280.72,280.84,280.63,280.64,4781.0,280.72,280.84,280.63,280.64,4781.0
2021-03-02 12:45:00,280.72,280.88,280.56,280.79,5485.0,280.72,280.88,280.56,280.79,5485.0
2021-03-02 12:50:00,280.86,280.87,280.3,280.51,10770.0,280.86,280.87,280.3,280.51,10770.0
2021-03-02 12:55:00,280.51,280.59,280.38,280.38,6776.0,280.51,280.59,280.38,280.38,6776.0
2021-03-02 13:00:00,280.27,280.62,280.18,280.45,8854.0,280.27,280.62,280.18,280.45,8854.0
2021-03-02 13:05:00,280.5,280.5,280.22,280.5,7237.0,280.5,280.5,280.22,280.5,7237.0
2021-03-02 13:10:00,280.53,281.12,280.47,280.76,7900.0,280.53,281.12,280.47,280.76,7900.0
2021-03-02 13:15:00,281.04,281.52,281.04,281.52,7552.0,281.04,281.52,281.04,281.52,7552.0
2021-03-02 13:20:00,281.54,281.58,280.43,280.69,58332.0,281.54,281.58,280.43,280.69,58332.0
2021-03-02 13:25:00,280.67,280.85,280.36,280.6,7610.0,280.67,280.85,280.36,280.6,7610.0
2021-03-02 13:30:00,280.71,281.35,280.6,280.6,7799.0,280.71,281.35,280.6,280.6,7799.0
2021-03-02 13:35:00,280.8,280.83,280.57,280.57,8532.0,280.8,280.83,280.57,280.57,8532.0
2021-03-02 13:40:00,280.7,280.7,280.29,280.55,8224.0,280.7,280.7,280.29,280.55,8224.0
2021-03-02 13:45:00,280.63,280.67,280.45,280.5,11976.0,280.63,280.67,280.45,280.5,11976.0
2021-03-02 13:50:00,280.57,280.6,280.05,280.11,3113.0,280.57,280.6,280.05,280.11,3113.0
2021-03-02 13:55:00,280.11,280.26,280.0,280.01,2255.0,280.11,280.26,280.0,280.01,2255.0
2021-03-02 14:00:00,280.21,280.54,280.19,280.32,3393.0,280.21,280.54,280.19,280.32,3393.0
2021-03-02 14:05:00,280.33,280.33,280.11,280.12,2951.0,280.33,280.33,280.11,280.12,2951.0
2021-03-02 14:10:00,280.11,280.15,279.56,279.59,5392.0,280.11,280.15,279.56,279.59,5392.0
2021-03-02 14:15:00,279.57,279.78,279.39,279.57,4811.0,279.57,279.78,279.39,279.57,4811.0
2021-03-02 14:20:00,279.63,279.99,279.55,279.86,3099.0,279.63,279.99,279.55,279.86,3099.0
2021-03-02 14:25:00,279.84,279.84,279.22,279.4,3468.0,279.84,279.84,279.22,279.4,3468.0
2021-03-02 14:30:00,279.39,279.47,279.13,279.45,5744.0,279.39,279.47,279.13,279.45,5744.0
2021-03-02 14:35:00,279.37,279.53,279.08,279.33,3622.0,279.37,279.53,279.08,279.33,3622.0
2021-03-02 14:40:00,279.64,279.65,279.23,279.26,3700.0,279.64,279.65,279.23,279.26,3700.0
2021-03-02 14:45:00,279.12,279.45,279.11,279.4,3796.0,279.12,279.45,279.11,279.4,3796.0
2021-03-02 14:50:00,279.39,279.97,279.39,279.8,4967.0,279.39,279.97,279.39,279.8,4967.0
2021-03-02 14:55:00,279.88,280.05,279.71,279.71,6613.0,279.88,280.05,279.71,279.71,6613.0
2021-03-02 15:00:00,279.79,280.03,279.7,280.02,3300.0,279.79,280.03,279.7,280.02,3300.0
2021-03-02 15:05:00,280.02,280.22,279.96,280.06,3209.0,280.02,280.22,279.96,280.06,3209.0
2021-03-02 15:10:00,280.16,280.3,279.78,279.82,4255.0,280.16,280.3,279.78,279.82,4255.0
2021-03-02 15:15:00,279.81,279.97,279.34,279.34,4973.0,279.81,279.97,279.34,279.34,4973.0
2021-03-02 15:20:00,279.25,279.4,278.99,279.06,4491.0,279.25,279.4,278.99,279.06,4491.0
2021-03-02 15:25:00,279.11,279.48,279.11,279.32,2800.0,279.11,279.48,279.11,279.32,2800.0
2021-03-02 15:30:00,279.21,279.64,279.21,279.35,14201.0,279.21,279.64,279.21,279.35,14201.0
2021-03-02 15:35:00,279.27,279.3,278.61,278.88,5141.0,279.27,279.3,278.61,278.88,5141.0
2021-03-02 15:40:00,278.83,278.92,278.45,278.84,11482.0,278.83,278.92,278.45,278.84,11482.0
2021-03-02 15:45:00,278.88,279.27,278.34,278.77,4945.0,278.88,279.27,278.34,278.77,4945.0
2021-03-02 15:50:00,278.84,278.84,277.33,277.84,17971.0,278.84,278.84,277.33,277.84,17971.0
2021-03-02 15:55:00,277.94,278.45,277.72,278.12,31730.0,277.94,278.45,277.72,278.12,31730.0
2021-03-03 09:30:00,275.7,276.82,275.58,276.26,20488.0,275.7,276.82,275.58,276.26,20488.0
2021-03-03 09:35:00,275.86,276.34,275.67,276.13,7300.0,275.86,276.34,275.67,276.13,7300.0
2021-03-03 09:40:00,275.97,276.32,275.43,275.69,17674.0,275.97,276.32,275.43,275.69,17674.0
2021-03-03 09:45:00,275.65,275.65,273.8,274.83,9608.0,275.65,275.65,273.8,274.83,9608.0
2021-03-03 09:50:00,275.21,275.26,274.16,274.72,6054.0,275.21,275.26,274.16,274.72,6054.0
2021-03-03 09:55:00,274.31,274.76,273.02,273.04,5910.0,274.31,274.76,273.02,273.04,5910.0
2021-03-03 10:00:00,273.06,273.24,271.54,272.12,21147.0,273.06,273.24,271.54,272.12,21147.0
2021-03-03 10:05:00,272.39,272.72,271.04,272.38,18267.0,272.39,272.72,271.04,272.38,18267.0
2021-03-03 10:10:00,272.38,272.71,270.97,271.2,3951.0,272.38,272.71,270.97,271.2,3951.0
2021-03-03 10:15:00,270.84,271.56,270.6,270.88,4623.0,270.84,271.56,270.6,270.88,4623.0
2021-03-03 10:20:00,270.63,271.19,270.4,271.16,4736.0,270.63,271.19,270.4,271.16,4736.0
2021-03-03 10:25:00,271.05,272.01,270.58,270.59,2997.0,271.05,272.01,270.58,270.59,2997.0
2021-03-03 10:30:00,270.59,271.87,269.6,271.49,7471.0,270.59,271.87,269.6,271.49,7471.0
2021-03-03 10:35:00,271.55,271.76,270.63,271.07,3999.0,271.55,271.76,270.63,271.07,3999.0
2021-03-03 10:40:00,271.03,271.08,270.18,270.18,3453.0,271.03,271.08,270.18,270.18,3453.0
2021-03-03 10:45:00,270.01,271.73,270.01,271.72,10437.0,270.01,271.73,270.01,271.72,10437.0
2021-03-03 10:50:00,271.75,271.88,271.12,271.55,10820.0,271.75,271.88,271.12,271.55,10820.0
2021-03-03 10:55:00,271.52,272.21,271.13,272.21,12177.0,271.52,272.21,271.13,272.21,12177.0
2021-03-03 11:00:00,272.03,272.99,272.02,272.99,7650.0,272.03,272.99,272.02,272.99,7650.0
2021-03-03 11:05:00,272.95,273.78,272.95,273.42,4895.0,272.95,273.78,272.95,273.42,4895.0
2021-03-03 11:10:00,273.44,273.99,273.23,273.63,5939.0,273.44,273.99,273.23,273.63,5939.0
2021-03-03 11:15:00,273.45,273.64,272.41,273.56,7357.0,273.45,273.64,272.41,273.56,7357.0
2021-03-03 11:20:00,273.47,274.07,273.37,274.0,5168.0,273.47,274.07,273.37,274.0,5168.0
2021-03-03 11:25:00,274.05,274.68,273.97,274.68,21464.0,274.05,274.68,273.97,274.68,21464.0
2021-03-03 11:30:00,274.34,274.69,273.54,273.55,4161.0,274.34,274.69,273.54,273.55,4161.0
2021-03-03 11:35:00,273.43,273.68,272.92,273.05,18926.0,273.43,273.68,272.92,273.05,18926.0
2021-03-03 11:40:00,273.1,273.28,272.1,272.37,3109.0,273.1,273.28,272.1,272.37,3109.0
2021-03-03 11:45:00,272.15,272.7,272.0,272.0,4785.0,272.15,272.7,272.0,272.0,4785.0
2021-03-03 11:50:00,271.9,273.46,271.89,273.12,4724.0,271.9,273.46,271.89,273.12,4724.0
2021-03-03 11:55:00,272.91,273.07,272.88,272.94,9761.0,272.91,273.07,272.88,272.94,9761.0
2021-03-03 12:00:00,273.0,273.31,272.91,273.16,5891.0,273.0,273.31,272.91,273.16,5891.0
2021-03-03 12:05:00,273.16,273.55,272.95,273.55,3311.0,273.16,273.55,272.95,273.55,3311.0
2021-03-03 12:10:00,273.37,273.7,273.0,273.7,4150.0,273.37,273.7,273.0,273.7,4150.0
2021-03-03 12:15:00,273.38,273.38,272.38,272.38,15781.0,273.38,273.38,272.38,272.38,15781.0
2021-03-03 12:20:00,272.49,272.78,272.33,272.36,5329.0,272.49,272.78,272.33,272.36,5329.0
2021-03-03 12:25:00,271.92,271.92,271.61,271.66,1330.0,271.92,271.92,271.61,271.66,1330.0
2021-03-03 12:30:00,271.5,271.81,271.23,271.34,6381.0,271.5,271.81,271.23,271.34,6381.0
2021-03-03 12:35:00,271.3,271.7,271.09,271.59,6404.0,271.3,271.7,271.09,271.59,6404.0
2021-03-03 12:40:00,271.21,271.99,271.11,271.11,4977.0,271.21,271.99,271.11,271.11,4977.0
2021-03-03 12:45:00,271.08,271.73,271.08,271.69,2528.0,271.08,271.73,271.08,271.69,2528.0
2021-03-03 12:50:00,271.85,271.85,271.16,271.16,3133.0,271.85,271.85,271.16,271.16,3133.0
2021-03-03 12:55:00,271.28,271.28,270.67,270.68,5295.0,271.28,271.28,270.67,270.68,5295.0
2021-03-03 13:00:00,270.69,270.79,270.45,270.75,9744.0,270.69,270.79,270.45,270.75,9744.0
2021-03-03 13:05:00,270.68,270.92,269.99,270.08,15991.0,270.68,270.92,269.99,270.08,15991.0
2021-03-03 13:10:00,270.01,270.58,269.93,270.32,3327.0,270.01,270.58,269.93,270.32,3327.0
2021-03-03 13:15:00,270.18,271.49,269.9,271.35,9068.0,270.18,271.49,269.9,271.35,9068.0
2021-03-03 13:20:00,271.57,271.65,271.33,271.5,1720.0,271.57,271.65,271.33,271.5,1720.0
2021-03-03 13:25:00,271.54,271.75,271.05,271.64,4473.0,271.54,271.75,271.05,271.64,4473.0
2021-03-03 13:30:00,271.27,271.43,270.62,270.87,2500.0,271.27,271.43,270.62,270.87,2500.0
2021-03-03 13:35:00,270.96,271.25,270.9,270.9,2636.0,270.96,271.25,270.9,270.9,2636.0
2021-03-03 13:40:00,270.5,270.63,270.0,270.0,1700.0,270.5,270.63,270.0,270.0,1700.0
2021-03-03 13:45:00,270.02,270.02,269.45,269.63,5193.0,270.02,270.02,269.45,269.63,5193.0
2021-03-03 13:50:00,269.75,269.84,269.5,269.54,1540.0,269.75,269.84,269.5,269.54,1540.0
2021-03-03 13:55:00,269.66,269.66,269.17,269.6,2227.0,269.66,269.66,269.17,269.6,2227.0
2021-03-03 14:00:00,269.65,269.69,268.09,268.09,3664.0,269.65,269.69,268.09,268.09,3664.0
2021-03-03 14:05:00,268.0,268.75,267.89,268.37,5762.0,268.0,268.75,267.89,268.37,5762.0
2021-03-03 14:10:00,268.35,269.0,268.0,268.97,11143.0,268.35,269.0,268.0,268.97,11143.0
2021-03-03 14:15:00,268.78,268.78,268.35,268.52,5875.0,268.78,268.78,268.35,268.52,5875.0
2021-03-03 14:20:00,268.66,268.88,267.94,268.1,3337.0,268.66,268.88,267.94,268.1,3337.0
2021-03-03 14:25:00,268.04,268.48,267.41,267.99,7757.0,268.04,268.48,267.41,267.99,7757.0
2021-03-03 14:30:00,267.8,268.11,267.04,267.21,3257.0,267.8,268.11,267.04,267.21,3257.0
2021-03-03 14:35:00,267.57,269.18,267.57,269.02,5006.0,267.57,269.18,267.57,269.02,5006.0
2021-03-03 14:40:00,268.91,269.18,268.64,269.12,4637.0,268.91,269.18,268.64,269.12,4637.0
2021-03-03 14:45:00,268.98,268.98,267.76,268.06,3800.0,268.98,268.98,267.76,268.06,3800.0
2021-03-03 14:50:00,268.39,269.63,268.36,269.42,3860.0,268.39,269.63,268.36,269.42,3860.0
2021-03-03 14:55:00,269.29,269.75,269.17,269.53,3602.0,269.29,269.75,269.17,269.53,3602.0
2021-03-03 15:00:00,269.43,269.8,268.97,269.58,8607.0,269.43,269.8,268.97,269.58,8607.0
2021-03-03 15:05:00,269.55,269.55,268.85,269.04,3900.0,269.55,269.55,268.85,269.04,3900.0
2021-03-03 15:10:00,269.05,269.41,268.67,268.68,6252.0,269.05,269.41,268.67,268.68,6252.0
2021-03-03 15:15:00,268.52,268.52,267.75,268.15,13738.0,268.52,268.52,267.75,268.15,13738.0
2021-03-03 15:20:00,267.96,267.99,267.59,267.77,7293.0,267.96,267.99,267.59,267.77,7293.0
2021-03-03 15:25:00,267.77,268.1,267.61,267.91,12414.0,267.77,268.1,267.61,267.91,12414.0
2021-03-03 15:30:00,268.33,268.65,267.95,268.51,19001.0,268.33,268.65,267.95,268.51,19001.0
2021-03-03 15:35:00,268.3,269.24,268.3,269.16,24247.0,268.3,269.24,268.3,269.16,24247.0
2021-03-03 15:40:00,269.16,270.19,268.91,270.13,27148.0,269.16,270.19,268.91,270.13,27148.0
2021-03-03 15:45:00,270.15,270.24,269.46,269.61,22367.0,270.15,270.24,269.46,269.61,22367.0
2021-03-03 15:50:00,269.5,269.99,268.97,269.21,34043.0,269.5,269.99,268.97,269.21,34043.0
2021-03-03 15:55:00,269.28,270.06,269.13,269.26,90145.0,269.28,270.06,269.13,269.26,90145.0
2021-03-04 09:30:00,266.8,269.8,266.66,268.87,19811.0,266.8,269.8,266.66,268.87,19811.0
2021-03-04 09:35:00,268.81,270.0,268.21,268.86,24177.0,268.81,270.0,268.21,268.86,24177.0
2021-03-04 09:40:00,269.06,270.15,269.0,269.12,15061.0,269.06,270.15,269.0,269.12,15061.0
2021-03-04 09:45:00,269.06,269.31,267.12,267.54,15751.0,269.06,269.31,267.12,267.54,15751.0
2021-03-04 09:50:00,267.05,268.76,267.04,267.47,12047.0,267.05,268.76,267.04,267.47,12047.0
2021-03-04 09:55:00,267.23,268.0,266.99,267.17,17346.0,267.23,268.0,266.99,267.17,17346.0
2021-03-04 10:00:00,267.0,267.5,265.95,266.47,23178.0,267.0,267.5,265.95,266.47,23178.0
2021-03-04 10:05:00,266.43,266.79,263.94,265.07,13738.0,266.43,266.79,263.94,265.07,13738.0
2021-03-04 10:10:00,264.82,265.69,264.5,265.54,8100.0,264.82,265.69,264.5,265.54,8100.0
2021-03-04 10:15:00,265.36,265.93,264.11,264.11,7109.0,265.36,265.93,264.11,264.11,7109.0
2021-03-04 10:20:00,263.95,265.88,263.69,265.19,9243.0,263.95,265.88,263.69,265.19,9243.0
2021-03-04 10:25:00,265.43,265.73,264.12,265.51,7706.0,265.43,265.73,264.12,265.51,7706.0
2021-03-04 10:30:00,265.58,266.45,264.84,266.13,8902.0,265.58,266.45,264.84,266.13,8902.0
2021-03-04 10:35:00,265.98,267.46,265.98,267.32,9428.0,265.98,267.46,265.98,267.32,9428.0
2021-03-04 10:40:00,267.33,268.95,266.97,268.59,12404.0,267.33,268.95,266.97,268.59,12404.0
2021-03-04 10:45:00,268.56,269.66,268.4,268.82,8508.0,268.56,269.66,268.4,268.82,8508.0
2021-03-04 10:50:00,268.68,269.2,267.16,267.16,7105.0,268.68,269.2,267.16,267.16,7105.0
2021-03-04 10:55:00,267.06,268.93,266.82,268.29,6056.0,267.06,268.93,266.82,268.29,6056.0
2021-03-04 11:00:00,268.39,269.83,268.33,269.3,7102.0,268.39,269.83,268.33,269.3,7102.0
2021-03-04 11:05:00,269.44,269.73,268.85,269.39,6388.0,269.44,269.73,268.85,269.39,6388.0
2021-03-04 11:10:00,269.31,269.31,268.19,268.32,3900.0,269.31,269.31,268.19,268.32,3900.0
2021-03-04 11:15:00,268.3,269.06,267.86,268.79,3513.0,268.3,269.06,267.86,268.79,3513.0
2021-03-04 11:20:00,268.81,269.62,268.11,269.59,18497.0,268.81,269.62,268.11,269.59,18497.0
2021-03-04 11:25:00,269.42,269.9,268.85,268.88,78706.0,269.42,269.9,268.85,268.88,78706.0
2021-03-04 11:30:00,269.3,270.13,268.86,269.03,6244.0,269.3,270.13,268.86,269.03,6244.0
2021-03-04 11:35:00,269.17,270.48,269.17,269.93,2776.0,269.17,270.48,269.17,269.93,2776.0
2021-03-04 11:40:00,269.89,271.37,269.89,271.37,4188.0,269.89,271.37,269.89,271.37,4188.0
2021-03-04 11:45:00,271.2,272.14,271.14,271.71,3322.0,271.2,272.14,271.14,271.71,3322.0
2021-03-04 11:50:00,271.62,271.88,271.2,271.78,6240.0,271.62,271.88,271.2,271.78,6240.0
2021-03-04 11:55:00,271.26,271.95,271.16,271.54,17140.0,271.26,271.95,271.16,271.54,17140.0
2021-03-04 12:00:00,271.69,272.6,271.69,272.49,7864.0,271.69,272.6,271.69,272.49,7864.0
2021-03-04 12:05:00,272.17,273.0,271.94,272.38,9488.0,272.17,273.0,271.94,272.38,9488.0
2021-03-04 12:10:00,272.29,272.66,270.84,271.3,30781.0,272.29,272.66,270.84,271.3,30781.0
2021-03-04 12:15:00,271.1,273.28,271.03,272.29,16246.0,271.1,273.28,271.03,272.29,16246.0
2021-03-04 12:20:00,272.43,272.64,270.03,270.03,13097.0,272.43,272.64,270.03,270.03,13097.0
2021-03-04 12:25:00,270.42,270.75,268.8,269.42,20463.0,270.42,270.75,268.8,269.42,20463.0
2021-03-04 12:30:00,269.24,269.41,267.63,267.98,5188.0,269.24,269.41,267.63,267.98,5188.0
2021-03-04 12:35:00,267.65,268.37,267.32,268.18,5970.0,267.65,268.37,267.32,268.18,5970.0
2021-03-04 12:40:00,268.62,269.47,268.11,268.11,6621.0,268.62,269.47,268.11,268.11,6621.0
2021-03-04 12:45:00,268.0,268.18,267.05,267.32,7056.0,268.0,268.18,267.05,267.32,7056.0
2021-03-04 12:50:00,267.0,267.55,266.17,266.33,11060.0,267.0,267.55,266.17,266.33,11060.0
2021-03-04 12:55:00,266.34,266.41,265.01,266.41,4207.0,266.34,266.41,265.01,266.41,4207.0
2021-03-04 13:00:00,266.06,267.19,266.06,266.54,5566.0,266.06,267.19,266.06,266.54,5566.0
2021-03-04 13:05:00,266.39,266.44,265.14,265.63,5321.0,266.39,266.44,265.14,265.63,5321.0
2021-03-04 13:10:00,265.5,265.86,264.66,264.83,20142.0,265.5,265.86,264.66,264.83,20142.0
2021-03-04 13:15:00,265.04,266.07,264.31,266.07,9673.0,265.04,266.07,264.31,266.07,9673.0
2021-03-04 13:20:00,265.91,265.91,264.59,265.63,6950.0,265.91,265.91,264.59,265.63,6950.0
2021-03-04 13:25:00,265.14,266.4,264.73,266.4,7900.0,265.14,266.4,264.73,266.4,7900.0
2021-03-04 13:30:00,266.24,266.24,264.88,265.38,8917.0,266.24,266.24,264.88,265.38,8917.0
2021-03-04 13:35:00,265.65,267.05,265.57,266.32,15755.0,265.65,267.05,265.57,266.32,15755.0
2021-03-04 13:40:00,266.37,266.56,265.18,265.43,12377.0,266.37,266.56,265.18,265.43,12377.0
2021-03-04 13:45:00,265.26,265.36,264.13,264.3,10810.0,265.26,265.36,264.13,264.3,10810.0
2021-03-04 13:50:00,264.08,264.2,263.02,264.15,11965.0,264.08,264.2,263.02,264.15,11965.0
2021-03-04 13:55:00,264.2,264.4,263.04,263.3,9371.0,264.2,264.4,263.04,263.3,9371.0
2021-03-04 14:00:00,263.51,264.36,263.14,263.54,15321.0,263.51,264.36,263.14,263.54,15321.0
2021-03-04 14:05:00,263.8,265.34,263.8,265.34,6243.0,263.8,265.34,263.8,265.34,6243.0
2021-03-04 14:10:00,264.96,265.25,263.96,264.12,7728.0,264.96,265.25,263.96,264.12,7728.0
2021-03-04 14:15:00,264.09,264.39,263.41,264.17,6640.0,264.09,264.39,263.41,264.17,6640.0
2021-03-04 14:20:00,264.37,265.87,264.37,265.72,5860.0,264.37,265.87,264.37,265.72,5860.0
2021-03-04 14:25:00,265.85,266.93,265.81,266.53,6521.0,265.85,266.93,265.81,266.53,6521.0
2021-03-04 14:30:00,266.8,266.8,265.51,266.15,6450.0,266.8,266.8,265.51,266.15,6450.0
2021-03-04 14:35:00,266.19,266.19,265.41,265.51,6138.0,266.19,266.19,265.41,265.51,6138.0
2021-03-04 14:40:00,265.41,266.6,265.41,266.54,5276.0,265.41,266.6,265.41,266.54,5276.0
2021-03-04 14:45:00,266.59,268.09,266.15,267.32,11863.0,266.59,268.09,266.15,267.32,11863.0
2021-03-04 14:50:00,267.63,267.63,266.47,267.51,8275.0,267.63,267.63,266.47,267.51,8275.0
2021-03-04 14:55:00,267.59,267.85,267.06,267.06,7576.0,267.59,267.85,267.06,267.06,7576.0
2021-03-04 15:00:00,267.36,267.7,265.92,265.92,6243.0,267.36,267.7,265.92,265.92,6243.0
2021-03-04 15:05:00,266.16,266.86,265.92,266.32,4797.0,266.16,266.86,265.92,266.32,4797.0
2021-03-04 15:10:00,266.03,266.04,265.25,265.73,6108.0,266.03,266.04,265.25,265.73,6108.0
2021-03-04 15:15:00,265.4,266.15,265.22,265.23,5492.0,265.4,266.15,265.22,265.23,5492.0
2021-03-04 15:20:00,265.22,265.69,264.94,265.22,7592.0,265.22,265.69,264.94,265.22,7592.0
2021-03-04 15:25:00,265.19,266.73,264.91,266.45,7015.0,265.19,266.73,264.91,266.45,7015.0
2021-03-04 15:30:00,266.3,267.33,266.15,267.08,6232.0,266.3,267.33,266.15,267.08,6232.0
2021-03-04 15:35:00,266.9,267.14,265.23,265.82,8564.0,266.9,267.14,265.23,265.82,8564.0
2021-03-04 15:40:00,265.6,267.07,265.56,266.6,14967.0,265.6,267.07,265.56,266.6,14967.0
2021-03-04 15:45:00,266.64,267.42,266.14,266.18,19733.0,266.64,267.42,266.14,266.18,19733.0
2021-03-04 15:50:00,266.56,267.04,265.43,265.45,20164.0,266.56,267.04,265.43,265.45,20164.0
2021-03-04 15:55:00,265.25,265.83,264.85,265.43,72238.0,265.25,265.83,264.85,265.43,72238.0
2021-03-05 09:30:00,269.2,270.33,265.9,268.09,31243.0,269.2,270.33,265.9,268.09,31243.0
2021-03-05 09:35:00,268.44,269.45,267.0,267.61,40155.0,268.44,269.45,267.0,267.61,40155.0
2021-03-05 09:40:00,267.84,268.65,266.94,268.32,5264.0,267.84,268.65,266.94,268.32,5264.0
2021-03-05 09:45:00,268.67,268.67,266.26,266.26,8125.0,268.67,268.67,266.26,266.26,8125.0
2021-03-05 09:50:00,266.19,267.0,264.94,264.94,6178.0,266.19,267.0,264.94,264.94,6178.0
2021-03-05 09:55:00,265.0,265.74,264.4,265.69,13981.0,265.0,265.74,264.4,265.69,13981.0
2021-03-05 10:00:00,265.64,265.84,264.4,264.98,3749.0,265.64,265.84,264.4,264.98,3749.0
2021-03-05 10:05:00,265.28,266.61,265.08,265.6,7716.0,265.28,266.61,265.08,265.6,7716.0
2021-03-05 10:10:00,265.73,266.3,263.03,263.03,3504.0,265.73,266.3,263.03,263.03,3504.0
2021-03-05 10:15:00,263.4,263.96,263.0,263.04,4966.0,263.4,263.96,263.0,263.04,4966.0
2021-03-05 10:20:00,263.31,263.63,261.11,261.51,7073.0,263.31,263.63,261.11,261.51,7073.0
2021-03-05 10:25:00,261.58,263.02,261.0,261.05,11627.0,261.58,263.02,261.0,261.05,11627.0
2021-03-05 10:30:00,260.79,261.78,260.55,261.19,6584.0,260.79,261.78,260.55,261.19,6584.0
2021-03-05 10:35:00,261.48,262.53,260.57,260.57,6846.0,261.48,262.53,260.57,260.57,6846.0
2021-03-05 10:40:00,260.49,261.86,260.27,260.59,13811.0,260.49,261.86,260.27,260.59,13811.0
2021-03-05 10:45:00,260.56,260.67,259.41,259.66,15242.0,260.56,260.67,259.41,259.66,15242.0
2021-03-05 10:50:00,259.69,260.11,259.38,259.91,14401.0,259.69,260.11,259.38,259.91,14401.0
2021-03-05 10:55:00,259.85,260.07,258.57,258.95,13797.0,259.85,260.07,258.57,258.95,13797.0
2021-03-05 11:00:00,259.05,259.8,258.01,259.44,6386.0,259.05,259.8,258.01,259.44,6386.0
2021-03-05 11:05:00,259.17,259.17,257.76,257.76,7741.0,259.17,259.17,257.76,257.76,7741.0
2021-03-05 11:10:00,257.84,258.21,256.5,256.5,12854.0,257.84,258.21,256.5,256.5,12854.0
2021-03-05 11:15:00,256.67,256.68,255.92,256.62,6416.0,256.67,256.68,255.92,256.62,6416.0
2021-03-05 11:20:00,256.68,256.83,255.15,255.4,9335.0,256.68,256.83,255.15,255.4,9335.0
2021-03-05 11:25:00,255.23,256.47,255.02,256.47,6548.0,255.23,256.47,255.02,256.47,6548.0
2021-03-05 11:30:00,256.2,257.32,255.87,256.37,15486.0,256.2,257.32,255.87,256.37,15486.0
2021-03-05 11:35:00,256.65,257.84,256.44,257.49,6206.0,256.65,257.84,256.44,257.49,6206.0
2021-03-05 11:40:00,257.34,258.22,256.67,258.22,6249.0,257.34,258.22,256.67,258.22,6249.0
2021-03-05 11:45:00,257.97,257.97,256.88,257.44,6922.0,257.97,257.97,256.88,257.44,6922.0
2021-03-05 11:50:00,257.61,257.61,255.52,255.54,21939.0,257.61,257.61,255.52,255.54,21939.0
2021-03-05 11:55:00,255.76,257.2,255.51,257.2,61612.0,255.76,257.2,255.51,257.2,61612.0
2021-03-05 12:00:00,257.36,257.97,257.03,257.74,15600.0,257.36,257.97,257.03,257.74,15600.0
2021-03-05 12:05:00,257.63,257.88,256.66,256.66,11557.0,257.63,257.88,256.66,256.66,11557.0
2021-03-05 12:10:00,256.77,257.89,256.77,257.07,6982.0,256.77,257.89,256.77,257.07,6982.0
2021-03-05 12:15:00,257.06,258.34,256.93,258.18,9611.0,257.06,258.34,256.93,258.18,9611.0
2021-03-05 12:20:00,258.43,259.79,258.06,259.66,7718.0,258.43,259.79,258.06,259.66,7718.0
2021-03-05 12:25:00,259.81,260.29,258.92,259.81,10073.0,259.81,260.29,258.92,259.81,10073.0
2021-03-05 12:30:00,259.89,261.19,259.85,260.47,7614.0,259.89,261.19,259.85,260.47,7614.0
2021-03-05 12:35:00,260.56,261.23,259.85,261.23,3939.0,260.56,261.23,259.85,261.23,3939.0
2021-03-05 12:40:00,261.05,261.66,260.61,261.66,3796.0,261.05,261.66,260.61,261.66,3796.0
2021-03-05 12:45:00,261.59,262.64,261.24,262.51,25378.0,261.59,262.64,261.24,262.51,25378.0
2021-03-05 12:50:00,262.4,263.95,262.0,263.5,27155.0,262.4,263.95,262.0,263.5,27155.0
2021-03-05 12:55:00,263.5,264.19,263.39,263.39,7132.0,263.5,264.19,263.39,263.39,7132.0
2021-03-05 13:00:00,263.86,264.15,262.53,262.59,18329.0,263.86,264.15,262.53,262.59,18329.0
2021-03-05 13:05:00,262.61,264.4,262.61,264.32,3003.0,262.61,264.4,262.61,264.32,3003.0
2021-03-05 13:10:00,264.35,265.13,264.31,265.13,10180.0,264.35,265.13,264.31,265.13,10180.0
2021-03-05 13:15:00,264.87,265.88,264.78,265.88,4418.0,264.87,265.88,264.78,265.88,4418.0
2021-03-05 13:20:00,265.77,266.73,265.34,266.72,11827.0,265.77,266.73,265.34,266.72,11827.0
2021-03-05 13:25:00,266.94,267.04,265.21,265.87,8534.0,266.94,267.04,265.21,265.87,8534.0
2021-03-05 13:30:00,266.1,266.19,264.7,265.6,6910.0,266.1,266.19,264.7,265.6,6910.0
2021-03-05 13:35:00,265.87,265.87,264.79,265.07,11571.0,265.87,265.87,264.79,265.07,11571.0
2021-03-05 13:40:00,265.41,266.23,265.39,265.39,9683.0,265.41,266.23,265.39,265.39,9683.0
2021-03-05 13:45:00,265.42,266.6,265.35,266.0,39528.0,265.42,266.6,265.35,266.0,39528.0
2021-03-05 13:50:00,265.95,266.15,264.22,264.25,9280.0,265.95,266.15,264.22,264.25,9280.0
2021-03-05 13:55:00,264.25,264.58,263.8,264.57,9304.0,264.25,264.58,263.8,264.57,9304.0
2021-03-05 14:00:00,264.96,265.13,263.16,263.16,9670.0,264.96,265.13,263.16,263.16,9670.0
2021-03-05 14:05:00,263.2,263.84,263.16,263.68,22641.0,263.2,263.84,263.16,263.68,22641.0
2021-03-05 14:10:00,263.64,263.93,263.5,263.66,3892.0,263.64,263.93,263.5,263.66,3892.0
2021-03-05 14:15:00,263.45,263.72,262.03,262.25,17648.0,263.45,263.72,262.03,262.25,17648.0
2021-03-05 14:20:00,262.44,263.87,262.44,263.87,2282.0,262.44,263.87,262.44,263.87,2282.0
2021-03-05 14:25:00,264.03,265.3,264.03,265.3,5169.0,264.03,265.3,264.03,265.3,5169.0
2021-03-05 14:30:00,265.3,267.02,265.29,266.99,10794.0,265.3,267.02,265.29,266.99,10794.0
2021-03-05 14:35:00,266.91,267.17,266.5,266.5,5301.0,266.91,267.17,266.5,266.5,5301.0
2021-03-05 14:40:00,266.62,267.66,266.26,266.94,39495.0,266.62,267.66,266.26,266.94,39495.0
2021-03-05 14:45:00,267.08,267.29,266.64,267.24,7561.0,267.08,267.29,266.64,267.24,7561.0
2021-03-05 14:50:00,267.13,268.34,266.72,267.32,14432.0,267.13,268.34,266.72,267.32,14432.0
2021-03-05 14:55:00,267.31,267.8,266.9,267.8,1816.0,267.31,267.8,266.9,267.8,1816.0
2021-03-05 15:00:00,267.96,268.08,267.56,267.97,7420.0,267.96,268.08,267.56,267.97,7420.0
2021-03-05 15:05:00,267.86,267.86,266.88,267.06,2118.0,267.86,267.86,266.88,267.06,2118.0
2021-03-05 15:10:00,267.18,267.24,266.8,267.15,7030.0,267.18,267.24,266.8,267.15,7030.0
2021-03-05 15:15:00,267.22,267.8,266.94,267.21,6624.0,267.22,267.8,266.94,267.21,6624.0
2021-03-05 15:20:00,267.33,267.55,267.05,267.25,5534.0,267.33,267.55,267.05,267.25,5534.0
2021-03-05 15:25:00,267.16,267.65,266.93,267.21,7700.0,267.16,267.65,266.93,267.21,7700.0
2021-03-05 15:30:00,267.42,267.95,267.3,267.56,15492.0,267.42,267.95,267.3,267.56,15492.0
2021-03-05 15:35:00,267.57,268.6,267.57,268.6,9907.0,267.57,268.6,267.57,268.6,9907.0
2021-03-05 15:40:00,268.6,268.64,267.86,268.15,32147.0,268.6,268.64,267.86,268.15,32147.0
2021-03-05 15:45:00,268.22,268.64,267.58,267.96,32182.0,268.22,268.64,267.58,267.96,32182.0
2021-03-05 15:50:00,268.15,268.18,267.17,267.23,26402.0,268.15,268.18,267.17,267.23,26402.0
2021-03-05 15:55:00,267.14,268.1,267.06,267.14,45470.0,267.14,268.1,267.06,267.14,45470.0
2021-03-08 09:30:00,265.21,265.64,264.17,264.5,25513.0,265.21,265.64,264.17,264.5,25513.0
2021-03-08 09:35:00,263.85,267.33,263.84,266.94,26244.0,263.85,267.33,263.84,266.94,26244.0
2021-03-08 09:40:00,267.36,268.28,265.95,266.2,14801.0,267.36,268.28,265.95,266.2,14801.0
2021-03-08 09:45:00,266.35,267.0,264.96,265.1,10257.0,266.35,267.0,264.96,265.1,10257.0
2021-03-08 09:50:00,264.69,265.62,263.92,264.84,9901.0,264.69,265.62,263.92,264.84,9901.0
2021-03-08 09:55:00,264.94,265.88,264.0,264.78,7731.0,264.94,265.88,264.0,264.78,7731.0
2021-03-08 10:00:00,264.78,265.17,263.58,264.1,10195.0,264.78,265.17,263.58,264.1,10195.0
2021-03-08 10:05:00,264.77,265.91,264.38,265.71,10255.0,264.77,265.91,264.38,265.71,10255.0
2021-03-08 10:10:00,265.88,266.47,264.94,265.34,8577.0,265.88,266.47,264.94,265.34,8577.0
2021-03-08 10:15:00,265.82,266.33,264.95,266.11,14080.0,265.82,266.33,264.95,266.11,14080.0
2021-03-08 10:20:00,266.11,267.04,264.93,265.2,8305.0,266.11,267.04,264.93,265.2,8305.0
2021-03-08 10:25:00,265.16,267.3,265.15,266.98,10687.0,265.16,267.3,265.15,266.98,10687.0
2021-03-08 10:30:00,266.85,268.06,266.84,267.55,10506.0,266.85,268.06,266.84,267.55,10506.0
2021-03-08 10:35:00,267.57,267.8,265.94,265.94,6671.0,267.57,267.8,265.94,265.94,6671.0
2021-03-08 10:40:00,266.19,267.46,265.81,266.67,26703.0,266.19,267.46,265.81,266.67,26703.0
2021-03-08 10:45:00,267.19,267.37,265.84,266.11,9977.0,267.19,267.37,265.84,266.11,9977.0
2021-03-08 10:50:00,266.35,266.65,264.98,265.06,11437.0,266.35,266.65,264.98,265.06,11437.0
2021-03-08 10:55:00,265.17,266.25,264.8,265.78,12656.0,265.17,266.25,264.8,265.78,12656.0
2021-03-08 11:00:00,265.54,266.33,265.53,265.64,7875.0,265.54,266.33,265.53,265.64,7875.0
2021-03-08 11:05:00,265.74,266.21,265.45,265.51,12844.0,265.74,266.21,265.45,265.51,12844.0
2021-03-08 11:10:00,265.49,265.49,264.82,265.11,5744.0,265.49,265.49,264.82,265.11,5744.0
2021-03-08 11:15:00,265.03,265.74,264.81,265.74,8278.0,265.03,265.74,264.81,265.74,8278.0
2021-03-08 11:20:00,265.45,266.05,265.19,265.78,7003.0,265.45,266.05,265.19,265.78,7003.0
2021-03-08 11:25:00,265.78,265.78,265.0,265.26,8917.0,265.78,265.78,265.0,265.26,8917.0
2021-03-08 11:30:00,265.26,265.26,264.57,265.22,9575.0,265.26,265.26,264.57,265.22,9575.0
2021-03-08 11:35:00,265.0,265.13,264.53,264.59,4285.0,265.0,265.13,264.53,264.59,4285.0
2021-03-08 11:40:00,264.73,265.0,263.93,263.96,9274.0,264.73,265.0,263.93,263.96,9274.0
2021-03-08 11:45:00,263.94,264.86,263.9,264.72,6746.0,263.94,264.86,263.9,264.72,6746.0
2021-03-08 11:50:00,264.66,264.66,263.41,263.78,9395.0,264.66,264.66,263.41,263.78,9395.0
2021-03-08 11:55:00,263.8,264.45,263.77,263.87,4010.0,263.8,264.45,263.77,263.87,4010.0
2021-03-08 12:00:00,263.34,263.62,262.83,262.83,5188.0,263.34,263.62,262.83,262.83,5188.0
2021-03-08 12:05:00,262.61,263.16,262.46,262.96,6090.0,262.61,263.16,262.46,262.96,6090.0
2021-03-08 12:10:00,262.95,262.95,262.0,262.09,5688.0,262.95,262.95,262.0,262.09,5688.0
2021-03-08 12:15:00,262.15,263.19,261.76,261.83,12616.0,262.15,263.19,261.76,261.83,12616.0
2021-03-08 12:20:00,262.13,263.79,262.12,263.79,5014.0,262.13,263.79,262.12,263.79,5014.0
2021-03-08 12:25:00,263.75,263.87,263.14,263.63,6206.0,263.75,263.87,263.14,263.63,6206.0
2021-03-08 12:30:00,263.65,263.95,263.08,263.95,5643.0,263.65,263.95,263.08,263.95,5643.0
2021-03-08 12:35:00,263.73,264.1,263.5,263.5,1400.0,263.73,264.1,263.5,263.5,1400.0
2021-03-08 12:40:00,263.55,263.64,263.33,263.45,4799.0,263.55,263.64,263.33,263.45,4799.0
2021-03-08 12:45:00,263.41,264.57,263.4,264.56,4800.0,263.41,264.57,263.4,264.56,4800.0
2021-03-08 12:50:00,264.48,264.67,263.69,263.78,5034.0,264.48,264.67,263.69,263.78,5034.0
2021-03-08 12:55:00,263.69,263.7,262.67,262.84,4651.0,263.69,263.7,262.67,262.84,4651.0
2021-03-08 13:00:00,262.76,263.06,262.56,262.56,8450.0,262.76,263.06,262.56,262.56,8450.0
2021-03-08 13:05:00,262.67,262.99,262.65,262.73,7172.0,262.67,262.99,262.65,262.73,7172.0
2021-03-08 13:10:00,262.5,263.03,262.16,263.03,8140.0,262.5,263.03,262.16,263.03,8140.0
2021-03-08 13:15:00,262.96,263.24,262.81,263.05,2372.0,262.96,263.24,262.81,263.05,2372.0
2021-03-08 13:20:00,262.84,263.08,262.81,262.88,3428.0,262.84,263.08,262.81,262.88,3428.0
2021-03-08 13:25:00,262.92,263.34,262.82,263.18,3332.0,262.92,263.34,262.82,263.18,3332.0
2021-03-08 13:30:00,263.05,263.05,262.33,262.33,1425.0,263.05,263.05,262.33,262.33,1425.0
2021-03-08 13:35:00,262.12,262.9,262.02,262.09,5607.0,262.12,262.9,262.02,262.09,5607.0
2021-03-08 13:40:00,261.99,261.99,260.71,260.8,5204.0,261.99,261.99,260.71,260.8,5204.0
2021-03-08 13:45:00,260.75,261.28,260.16,260.35,5676.0,260.75,261.28,260.16,260.35,5676.0
2021-03-08 13:50:00,260.34,260.34,259.36,259.64,4810.0,260.34,260.34,259.36,259.64,4810.0
2021-03-08 13:55:00,259.52,259.52,258.96,259.18,9124.0,259.52,259.52,258.96,259.18,9124.0
2021-03-08 14:00:00,259.06,259.5,259.04,259.24,6223.0,259.06,259.5,259.04,259.24,6223.0
2021-03-08 14:05:00,259.04,260.29,259.04,259.83,4578.0,259.04,260.29,259.04,259.83,4578.0
2021-03-08 14:10:00,259.78,260.46,259.61,260.42,3826.0,259.78,260.46,259.61,260.42,3826.0
2021-03-08 14:15:00,260.38,260.75,259.67,259.96,3813.0,260.38,260.75,259.67,259.96,3813.0
2021-03-08 14:20:00,259.88,260.15,259.53,260.11,3745.0,259.88,260.15,259.53,260.11,3745.0
2021-03-08 14:25:00,260.04,260.76,260.02,260.31,3523.0,260.04,260.76,260.02,260.31,3523.0
2021-03-08 14:30:00,260.34,260.7,260.1,260.12,5313.0,260.34,260.7,260.1,260.12,5313.0
2021-03-08 14:35:00,260.21,260.23,259.41,259.48,5835.0,260.21,260.23,259.41,259.48,5835.0
2021-03-08 14:40:00,259.43,259.54,258.2,258.32,7510.0,259.43,259.54,258.2,258.32,7510.0
2021-03-08 14:45:00,258.29,258.45,257.59,257.83,8365.0,258.29,258.45,257.59,257.83,8365.0
2021-03-08 14:50:00,257.72,257.99,257.45,257.9,4141.0,257.72,257.99,257.45,257.9,4141.0
2021-03-08 14:55:00,258.03,258.39,257.83,258.04,6750.0,258.03,258.39,257.83,258.04,6750.0
2021-03-08 15:00:00,257.92,257.92,256.84,256.85,5603.0,257.92,257.92,256.84,256.85,5603.0
2021-03-08 15:05:00,257.14,257.21,256.06,256.06,8986.0,257.14,257.21,256.06,256.06,8986.0
2021-03-08 15:10:00,256.21,256.38,255.71,256.35,8825.0,256.21,256.38,255.71,256.35,8825.0
2021-03-08 15:15:00,256.3,256.41,255.11,255.17,16087.0,256.3,256.41,255.11,255.17,16087.0
2021-03-08 15:20:00,255.25,255.68,254.83,255.22,18014.0,255.25,255.68,254.83,255.22,18014.0
2021-03-08 15:25:00,255.34,255.47,254.16,254.16,11650.0,255.34,255.47,254.16,254.16,11650.0
2021-03-08 15:30:00,254.25,255.26,254.25,254.57,21795.0,254.25,255.26,254.25,254.57,21795.0
2021-03-08 15:35:00,254.42,254.65,253.92,254.08,42315.0,254.42,254.65,253.92,254.08,42315.0
2021-03-08 15:40:00,254.08,254.35,253.62,253.81,31440.0,254.08,254.35,253.62,253.81,31440.0
2021-03-08 15:45:00,253.79,254.08,252.6,253.1,32712.0,253.79,254.08,252.6,253.1,32712.0
2021-03-08 15:50:00,253.63,254.16,253.17,253.37,65261.0,253.63,254.16,253.17,253.37,65261.0
2021-03-08 15:55:00,253.35,253.82,252.76,253.15,92749.0,253.35,253.82,252.76,253.15,92749.0
2021-03-09 09:30:00,261.24,266.21,260.03,264.08,81687.0,261.24,266.21,260.03,264.08,81687.0
2021-03-09 09:35:00,263.39,264.05,261.74,263.0,80785.0,263.39,264.05,261.74,263.0,80785.0
2021-03-09 09:40:00,263.26,263.51,261.51,261.99,19651.0,263.26,263.51,261.51,261.99,19651.0
2021-03-09 09:45:00,261.84,263.73,261.83,263.58,10740.0,261.84,263.73,261.83,263.58,10740.0
2021-03-09 09:50:00,263.91,263.91,262.39,263.32,16118.0,263.91,263.91,262.39,263.32,16118.0
2021-03-09 09:55:00,263.52,263.93,262.96,263.47,31235.0,263.52,263.93,262.96,263.47,31235.0
2021-03-09 10:00:00,263.66,263.92,262.7,263.69,89929.0,263.66,263.92,262.7,263.69,89929.0
2021-03-09 10:05:00,263.8,264.6,263.49,264.07,43195.0,263.8,264.6,263.49,264.07,43195.0
2021-03-09 10:10:00,263.81,263.81,262.55,263.39,36140.0,263.81,263.81,262.55,263.39,36140.0
2021-03-09 10:15:00,263.39,264.5,263.39,263.58,19945.0,263.39,264.5,263.39,263.58,19945.0
2021-03-09 10:20:00,263.67,264.17,263.48,263.92,15440.0,263.67,264.17,263.48,263.92,15440.0
2021-03-09 10:25:00,263.99,264.29,263.73,263.87,33503.0,263.99,264.29,263.73,263.87,33503.0
2021-03-09 10:30:00,263.45,263.82,262.74,262.88,10649.0,263.45,263.82,262.74,262.88,10649.0
2021-03-09 10:35:00,263.07,263.78,262.83,263.76,8318.0,263.07,263.78,262.83,263.76,8318.0
2021-03-09 10:40:00,263.92,264.25,263.65,263.65,20929.0,263.92,264.25,263.65,263.65,20929.0
2021-03-09 10:45:00,263.78,264.17,262.97,262.97,21195.0,263.78,264.17,262.97,262.97,21195.0
2021-03-09 10:50:00,263.03,263.35,262.58,262.99,27866.0,263.03,263.35,262.58,262.99,27866.0
2021-03-09 10:55:00,262.99,263.67,262.84,263.1,25031.0,262.99,263.67,262.84,263.1,25031.0
2021-03-09 11:00:00,262.87,263.43,262.23,263.38,16835.0,262.87,263.43,262.23,263.38,16835.0
2021-03-09 11:05:00,263.4,263.52,263.04,263.12,28769.0,263.4,263.52,263.04,263.12,28769.0
2021-03-09 11:10:00,263.05,263.36,262.54,262.96,17633.0,263.05,263.36,262.54,262.96,17633.0
2021-03-09 11:15:00,262.95,263.58,262.9,263.52,14947.0,262.95,263.58,262.9,263.52,14947.0
2021-03-09 11:20:00,263.58,263.66,263.16,263.34,10709.0,263.58,263.66,263.16,263.34,10709.0
2021-03-09 11:25:00,263.34,263.55,263.19,263.34,6308.0,263.34,263.55,263.19,263.34,6308.0
2021-03-09 11:30:00,263.41,264.23,263.41,263.82,8968.0,263.41,264.23,263.41,263.82,8968.0
2021-03-09 11:35:00,263.72,263.75,263.4,263.4,4190.0,263.72,263.75,263.4,263.4,4190.0
2021-03-09 11:40:00,263.51,264.16,263.49,263.77,9525.0,263.51,264.16,263.49,263.77,9525.0
2021-03-09 11:45:00,263.78,263.99,263.08,263.17,14702.0,263.78,263.99,263.08,263.17,14702.0
2021-03-09 11:50:00,263.17,263.47,262.64,263.0,22364.0,263.17,263.47,262.64,263.0,22364.0
2021-03-09 11:55:00,263.14,263.56,263.04,263.41,11858.0,263.14,263.56,263.04,263.41,11858.0
2021-03-09 12:00:00,263.41,263.65,263.27,263.56,8854.0,263.41,263.65,263.27,263.56,8854.0
2021-03-09 12:05:00,263.65,264.16,263.56,264.16,9529.0,263.65,264.16,263.56,264.16,9529.0
2021-03-09 12:10:00,264.19,264.21,263.81,263.97,10004.0,264.19,264.21,263.81,263.97,10004.0
2021-03-09 12:15:00,264.05,264.41,263.96,264.01,8091.0,264.05,264.41,263.96,264.01,8091.0
2021-03-09 12:20:00,263.93,264.28,263.72,263.72,9123.0,263.93,264.28,263.72,263.72,9123.0
2021-03-09 12:25:00,263.9,264.23,263.88,263.98,8381.0,263.9,264.23,263.88,263.98,8381.0
2021-03-09 12:30:00,264.15,264.69,264.05,264.69,9583.0,264.15,264.69,264.05,264.69,9583.0
2021-03-09 12:35:00,264.65,264.92,264.65,264.88,6049.0,264.65,264.92,264.65,264.88,6049.0
2021-03-09 12:40:00,264.91,264.93,264.67,264.81,4786.0,264.91,264.93,264.67,264.81,4786.0
2021-03-09 12:45:00,264.71,264.79,264.32,264.58,3093.0,264.71,264.79,264.32,264.58,3093.0
2021-03-09 12:50:00,264.47,265.0,264.35,264.87,7613.0,264.47,265.0,264.35,264.87,7613.0
2021-03-09 12:55:00,264.91,264.98,264.58,264.76,17272.0,264.91,264.98,264.58,264.76,17272.0
2021-03-09 13:00:00,264.79,265.87,264.79,265.81,5635.0,264.79,265.87,264.79,265.81,5635.0
2021-03-09 13:05:00,265.92,266.36,265.87,266.3,5387.0,265.92,266.36,265.87,266.3,5387.0
2021-03-09 13:10:00,266.33,266.39,265.87,266.03,7089.0,266.33,266.39,265.87,266.03,7089.0
2021-03-09 13:15:00,266.1,266.3,265.85,266.06,6242.0,266.1,266.3,265.85,266.06,6242.0
2021-03-09 13:20:00,266.09,266.09,265.36,265.79,5517.0,266.09,266.09,265.36,265.79,5517.0
2021-03-09 13:25:00,265.87,265.87,265.59,265.76,3999.0,265.87,265.87,265.59,265.76,3999.0
2021-03-09 13:30:00,265.86,266.43,265.85,266.29,4188.0,265.86,266.43,265.85,266.29,4188.0
2021-03-09 13:35:00,266.32,266.35,265.74,265.75,10387.0,266.32,266.35,265.74,265.75,10387.0
2021-03-09 13:40:00,265.87,265.91,264.98,265.13,62194.0,265.87,265.91,264.98,265.13,62194.0
2021-03-09 13:45:00,265.2,265.37,264.75,265.0,20301.0,265.2,265.37,264.75,265.0,20301.0
2021-03-09 13:50:00,265.1,265.36,264.82,265.02,22218.0,265.1,265.36,264.82,265.02,22218.0
2021-03-09 13:55:00,265.0,265.09,264.85,264.87,7868.0,265.0,265.09,264.85,264.87,7868.0
2021-03-09 14:00:00,264.99,265.22,264.73,264.85,19910.0,264.99,265.22,264.73,264.85,19910.0
2021-03-09 14:05:00,264.9,265.07,264.55,264.92,10992.0,264.9,265.07,264.55,264.92,10992.0
2021-03-09 14:10:00,264.8,265.04,264.71,264.96,8152.0,264.8,265.04,264.71,264.96,8152.0
2021-03-09 14:15:00,264.91,265.12,264.7,264.81,17507.0,264.91,265.12,264.7,264.81,17507.0
2021-03-09 14:20:00,264.82,265.08,264.67,265.03,5576.0,264.82,265.08,264.67,265.03,5576.0
2021-03-09 14:25:00,264.88,264.96,264.41,264.41,8944.0,264.88,264.96,264.41,264.41,8944.0
2021-03-09 14:30:00,264.39,264.56,263.93,264.09,22254.0,264.39,264.56,263.93,264.09,22254.0
2021-03-09 14:35:00,264.09,264.49,263.9,263.95,18573.0,264.09,264.49,263.9,263.95,18573.0
2021-03-09 14:40:00,264.02,264.8,263.89,264.73,19760.0,264.02,264.8,263.89,264.73,19760.0
2021-03-09 14:45:00,264.82,264.83,264.43,264.67,18426.0,264.82,264.83,264.43,264.67,18426.0
2021-03-09 14:50:00,264.71,265.25,264.57,264.96,9298.0,264.71,265.25,264.57,264.96,9298.0
2021-03-09 14:55:00,264.96,264.96,264.43,264.53,6891.0,264.96,264.96,264.43,264.53,6891.0
2021-03-09 15:00:00,264.6,264.74,264.36,264.5,22542.0,264.6,264.74,264.36,264.5,22542.0
2021-03-09 15:05:00,264.5,264.6,264.32,264.48,9632.0,264.5,264.6,264.32,264.48,9632.0
2021-03-09 15:10:00,264.54,264.72,264.38,264.59,15153.0,264.54,264.72,264.38,264.59,15153.0
2021-03-09 15:15:00,264.58,264.65,264.35,264.41,11341.0,264.58,264.65,264.35,264.41,11341.0
2021-03-09 15:20:00,264.46,264.6,264.05,264.54,10778.0,264.46,264.6,264.05,264.54,10778.0
2021-03-09 15:25:00,264.58,264.84,264.42,264.43,22272.0,264.58,264.84,264.42,264.43,22272.0
2021-03-09 15:30:00,264.51,265.08,264.42,265.0,22151.0,264.51,265.08,264.42,265.0,22151.0
2021-03-09 15:35:00,264.96,265.04,264.73,264.91,12133.0,264.96,265.04,264.73,264.91,12133.0
2021-03-09 15:40:00,264.9,265.0,264.18,264.2,13853.0,264.9,265.0,264.18,264.2,13853.0
2021-03-09 15:45:00,264.05,264.36,263.8,264.11,34474.0,264.05,264.36,263.8,264.11,34474.0
2021-03-09 15:50:00,264.24,265.03,263.63,265.01,46483.0,264.24,265.03,263.63,265.01,46483.0
2021-03-09 15:55:00,265.0,265.0,263.77,263.98,122057.0,265.0,265.0,263.77,263.98,122057.0
2021-03-10 09:30:00,269.76,271.75,268.48,269.15,38728.0,269.76,271.75,268.48,269.15,38728.0
2021-03-10 09:35:00,269.1,269.68,268.9,269.43,5117.0,269.1,269.68,268.9,269.43,5117.0
2021-03-10 09:40:00,269.44,269.76,268.29,269.52,6379.0,269.44,269.76,268.29,269.52,6379.0
2021-03-10 09:45:00,269.54,270.03,268.82,269.04,6851.0,269.54,270.03,268.82,269.04,6851.0
2021-03-10 09:50:00,269.35,270.5,269.35,270.0,12778.0,269.35,270.5,269.35,270.0,12778.0
2021-03-10 09:55:00,270.12,270.23,269.39,269.39,8622.0,270.12,270.23,269.39,269.39,8622.0
2021-03-10 10:00:00,269.43,270.38,268.92,270.1,18488.0,269.43,270.38,268.92,270.1,18488.0
2021-03-10 10:05:00,270.3,270.74,269.65,269.65,10931.0,270.3,270.74,269.65,269.65,10931.0
2021-03-10 10:10:00,269.37,270.06,269.07,269.15,7258.0,269.37,270.06,269.07,269.15,7258.0
2021-03-10 10:15:00,268.98,270.29,268.97,269.48,18952.0,268.98,270.29,268.97,269.48,18952.0
2021-03-10 10:20:00,269.5,269.68,267.81,268.28,8628.0,269.5,269.68,267.81,268.28,8628.0
2021-03-10 10:25:00,268.34,268.77,267.24,267.28,25686.0,268.34,268.77,267.24,267.28,25686.0
2021-03-10 10:30:00,267.57,268.84,267.3,268.63,6123.0,267.57,268.84,267.3,268.63,6123.0
2021-03-10 10:35:00,268.3,268.3,267.05,267.2,9092.0,268.3,268.3,267.05,267.2,9092.0
2021-03-10 10:40:00,266.75,267.82,266.43,267.64,6019.0,266.75,267.82,266.43,267.64,6019.0
2021-03-10 10:45:00,267.99,268.74,267.99,268.41,8890.0,267.99,268.74,267.99,268.41,8890.0
2021-03-10 10:50:00,268.21,268.21,266.74,267.51,6837.0,268.21,268.21,266.74,267.51,6837.0
2021-03-10 10:55:00,267.57,268.62,267.42,268.17,7898.0,267.57,268.62,267.42,268.17,7898.0
2021-03-10 11:00:00,268.5,268.93,267.99,268.53,9111.0,268.5,268.93,267.99,268.53,9111.0
2021-03-10 11:05:00,268.71,268.72,267.76,268.0,3200.0,268.71,268.72,267.76,268.0,3200.0
2021-03-10 11:10:00,268.01,268.94,267.94,268.63,4176.0,268.01,268.94,267.94,268.63,4176.0
2021-03-10 11:15:00,268.8,268.83,268.14,268.23,13401.0,268.8,268.83,268.14,268.23,13401.0
2021-03-10 11:20:00,268.27,268.53,267.84,268.07,3971.0,268.27,268.53,267.84,268.07,3971.0
2021-03-10 11:25:00,268.09,268.73,267.96,268.57,10218.0,268.09,268.73,267.96,268.57,10218.0
2021-03-10 11:30:00,268.62,268.87,268.06,268.07,9408.0,268.62,268.87,268.06,268.07,9408.0
2021-03-10 11:35:00,267.88,268.11,267.67,267.86,2027.0,267.88,268.11,267.67,267.86,2027.0
2021-03-10 11:40:00,267.86,268.26,266.73,267.0,4916.0,267.86,268.26,266.73,267.0,4916.0
2021-03-10 11:45:00,267.33,268.18,267.33,267.81,4510.0,267.33,268.18,267.33,267.81,4510.0
2021-03-10 11:50:00,268.17,268.91,268.11,268.68,4415.0,268.17,268.91,268.11,268.68,4415.0
2021-03-10 11:55:00,268.79,268.96,268.38,268.56,9272.0,268.79,268.96,268.38,268.56,9272.0
2021-03-10 12:00:00,268.51,268.51,267.94,268.1,4374.0,268.51,268.51,267.94,268.1,4374.0
2021-03-10 12:05:00,268.03,268.03,267.36,267.64,15604.0,268.03,268.03,267.36,267.64,15604.0
2021-03-10 12:10:00,267.82,267.9,267.61,267.64,2109.0,267.82,267.9,267.61,267.64,2109.0
2021-03-10 12:15:00,267.61,267.61,267.26,267.36,2010.0,267.61,267.61,267.26,267.36,2010.0
2021-03-10 12:20:00,267.24,267.24,266.9,267.03,1840.0,267.24,267.24,266.9,267.03,1840.0
2021-03-10 12:25:00,266.89,266.89,266.33,266.36,1061.0,266.89,266.89,266.33,266.36,1061.0
2021-03-10 12:30:00,266.5,266.89,266.06,266.22,3160.0,266.5,266.89,266.06,266.22,3160.0
2021-03-10 12:35:00,266.12,266.16,265.37,265.49,2400.0,266.12,266.16,265.37,265.49,2400.0
2021-03-10 12:40:00,265.22,265.73,265.0,265.33,5089.0,265.22,265.73,265.0,265.33,5089.0
2021-03-10 12:45:00,265.56,266.68,265.56,266.32,3285.0,265.56,266.68,265.56,266.32,3285.0
2021-03-10 12:50:00,266.65,266.67,265.98,266.0,1530.0,266.65,266.67,265.98,266.0,1530.0
2021-03-10 12:55:00,265.97,266.26,265.5,266.11,2693.0,265.97,266.26,265.5,266.11,2693.0
2021-03-10 13:00:00,265.82,265.91,264.61,264.9,11379.0,265.82,265.91,264.61,264.9,11379.0
2021-03-10 13:05:00,264.94,265.17,264.29,265.17,5445.0,264.94,265.17,264.29,265.17,5445.0
2021-03-10 13:10:00,265.11,265.43,264.47,264.59,3368.0,265.11,265.43,264.47,264.59,3368.0
2021-03-10 13:15:00,264.76,264.76,263.85,264.49,950.0,264.76,264.76,263.85,264.49,950.0
2021-03-10 13:20:00,264.16,264.45,263.94,263.94,3832.0,264.16,264.45,263.94,263.94,3832.0
2021-03-10 13:25:00,263.9,264.89,263.88,264.89,3023.0,263.9,264.89,263.88,264.89,3023.0
2021-03-10 13:30:00,264.91,265.05,264.04,264.12,2345.0,264.91,265.05,264.04,264.12,2345.0
2021-03-10 13:35:00,264.06,264.09,263.31,263.69,2227.0,264.06,264.09,263.31,263.69,2227.0
2021-03-10 13:40:00,263.62,264.29,263.61,263.86,1886.0,263.62,264.29,263.61,263.86,1886.0
2021-03-10 13:45:00,263.61,263.81,262.82,263.55,2139.0,263.61,263.81,262.82,263.55,2139.0
2021-03-10 13:50:00,263.57,263.95,263.29,263.84,3925.0,263.57,263.95,263.29,263.84,3925.0
2021-03-10 13:55:00,263.77,263.92,263.28,263.28,1717.0,263.77,263.92,263.28,263.28,1717.0
2021-03-10 14:00:00,263.06,263.57,262.91,263.52,4252.0,263.06,263.57,262.91,263.52,4252.0
2021-03-10 14:05:00,263.34,263.81,262.81,263.06,9258.0,263.34,263.81,262.81,263.06,9258.0
2021-03-10 14:10:00,263.22,264.08,263.09,264.03,4659.0,263.22,264.08,263.09,264.03,4659.0
2021-03-10 14:15:00,264.03,264.21,263.86,263.87,4076.0,264.03,264.21,263.86,263.87,4076.0
2021-03-10 14:20:00,263.97,263.97,262.8,263.03,4297.0,263.97,263.97,262.8,263.03,4297.0
2021-03-10 14:25:00,262.86,263.35,262.85,263.32,9995.0,262.86,263.35,262.85,263.32,9995.0
2021-03-10 14:30:00,263.23,263.41,262.64,263.23,14277.0,263.23,263.41,262.64,263.23,14277.0
2021-03-10 14:35:00,263.07,263.18,262.91,262.92,6657.0,263.07,263.18,262.91,262.92,6657.0
2021-03-10 14:40:00,262.96,263.33,262.95,263.07,11136.0,262.96,263.33,262.95,263.07,11136.0
2021-03-10 14:45:00,263.15,264.3,262.97,264.25,18613.0,263.15,264.3,262.97,264.25,18613.0
2021-03-10 14:50:00,264.25,264.25,263.24,263.44,7997.0,264.25,264.25,263.24,263.44,7997.0
2021-03-10 14:55:00,263.3,263.41,262.85,262.85,11751.0,263.3,263.41,262.85,262.85,11751.0
2021-03-10 15:00:00,263.0,263.57,262.85,262.98,12429.0,263.0,263.57,262.85,262.98,12429.0
2021-03-10 15:05:00,262.98,263.87,262.97,263.82,8881.0,262.98,263.87,262.97,263.82,8881.0
2021-03-10 15:10:00,263.8,263.8,263.38,263.4,8658.0,263.8,263.8,263.38,263.4,8658.0
2021-03-10 15:15:00,263.42,264.05,263.37,263.95,8707.0,263.42,264.05,263.37,263.95,8707.0
2021-03-10 15:20:00,264.08,264.64,263.6,263.6,51620.0,264.08,264.64,263.6,263.6,51620.0
2021-03-10 15:25:00,263.56,263.73,262.72,262.87,9405.0,263.56,263.73,262.72,262.87,9405.0
2021-03-10 15:30:00,262.74,263.14,262.32,262.32,9479.0,262.74,263.14,262.32,262.32,9479.0
2021-03-10 15:35:00,262.48,263.15,262.38,262.53,19371.0,262.48,263.15,262.38,262.53,19371.0
2021-03-10 15:40:00,262.64,263.65,262.64,263.31,67992.0,262.64,263.65,262.64,263.31,67992.0
2021-03-10 15:45:00,263.31,264.47,263.13,264.41,56293.0,263.31,264.47,263.13,264.41,56293.0
2021-03-10 15:50:00,264.34,264.41,263.48,263.53,27166.0,264.34,264.41,263.48,263.53,27166.0
2021-03-10 15:55:00,263.64,264.4,263.49,263.57,83511.0,263.64,264.4,263.49,263.57,83511.0
2021-03-11 09:30:00,269.91,273.0,269.01,272.9,55440.0,269.91,273.0,269.01,272.9,55440.0
2021-03-11 09:35:00,272.9,272.9,270.66,271.84,24303.0,272.9,272.9,270.66,271.84,24303.0
2021-03-11 09:40:00,271.85,272.17,270.79,270.79,15366.0,271.85,272.17,270.79,270.79,15366.0
2021-03-11 09:45:00,271.3,272.04,270.88,271.86,39705.0,271.3,272.04,270.88,271.86,39705.0
2021-03-11 09:50:00,271.9,272.88,271.74,272.73,38260.0,271.9,272.88,271.74,272.73,38260.0
2021-03-11 09:55:00,272.94,273.96,272.5,273.83,28062.0,272.94,273.96,272.5,273.83,28062.0
2021-03-11 10:00:00,274.37,274.81,273.72,273.81,10534.0,274.37,274.81,273.72,273.81,10534.0
2021-03-11 10:05:00,273.79,273.93,272.85,272.89,13445.0,273.79,273.93,272.85,272.89,13445.0
2021-03-11 10:10:00,273.03,273.71,272.93,273.47,7322.0,273.03,273.71,272.93,273.47,7322.0
2021-03-11 10:15:00,273.5,273.8,272.35,272.74,18581.0,273.5,273.8,272.35,272.74,18581.0
2021-03-11 10:20:00,272.57,273.59,272.56,273.27,13597.0,272.57,273.59,272.56,273.27,13597.0
2021-03-11 10:25:00,273.15,273.5,272.66,272.82,13572.0,273.15,273.5,272.66,272.82,13572.0
2021-03-11 10:30:00,273.0,274.27,273.0,273.53,19988.0,273.0,274.27,273.0,273.53,19988.0
2021-03-11 10:35:00,273.57,273.73,273.13,273.13,13234.0,273.57,273.73,273.13,273.13,13234.0
2021-03-11 10:40:00,273.17,273.61,273.12,273.18,8437.0,273.17,273.61,273.12,273.18,8437.0
2021-03-11 10:45:00,273.15,273.64,272.93,273.53,8552.0,273.15,273.64,272.93,273.53,8552.0
2021-03-11 10:50:00,273.73,274.01,273.56,273.63,6203.0,273.73,274.01,273.56,273.63,6203.0
2021-03-11 10:55:00,273.46,273.95,273.17,273.91,26941.0,273.46,273.95,273.17,273.91,26941.0
2021-03-11 11:00:00,274.03,274.25,273.76,274.04,10489.0,274.03,274.25,273.76,274.04,10489.0
2021-03-11 11:05:00,273.95,273.95,273.63,273.89,8493.0,273.95,273.95,273.63,273.89,8493.0
2021-03-11 11:10:00,273.85,273.95,273.48,273.85,17051.0,273.85,273.95,273.48,273.85,17051.0
2021-03-11 11:15:00,273.97,274.77,273.97,274.41,29426.0,273.97,274.77,273.97,274.41,29426.0
2021-03-11 11:20:00,274.41,274.69,274.41,274.47,10311.0,274.41,274.69,274.41,274.47,10311.0
2021-03-11 11:25:00,274.6,274.92,274.44,274.63,32354.0,274.6,274.92,274.44,274.63,32354.0
2021-03-11 11:30:00,274.47,274.8,274.16,274.73,15524.0,274.47,274.8,274.16,274.73,15524.0
2021-03-11 11:35:00,274.7,275.09,274.64,274.72,16617.0,274.7,275.09,274.64,274.72,16617.0
2021-03-11 11:40:00,274.82,275.14,274.8,274.89,5881.0,274.82,275.14,274.8,274.89,5881.0
2021-03-11 11:45:00,274.93,274.93,274.53,274.68,3295.0,274.93,274.93,274.53,274.68,3295.0
2021-03-11 11:50:00,274.69,274.96,274.66,274.94,6431.0,274.69,274.96,274.66,274.94,6431.0
2021-03-11 11:55:00,275.02,275.02,274.55,274.6,12008.0,275.02,275.02,274.55,274.6,12008.0
2021-03-11 12:00:00,274.39,274.45,274.08,274.35,8702.0,274.39,274.45,274.08,274.35,8702.0
2021-03-11 12:05:00,274.35,274.75,274.32,274.74,46194.0,274.35,274.75,274.32,274.74,46194.0
2021-03-11 12:10:00,274.75,275.02,274.75,274.85,7929.0,274.75,275.02,274.75,274.85,7929.0
2021-03-11 12:15:00,274.89,274.94,274.59,274.93,14167.0,274.89,274.94,274.59,274.93,14167.0
2021-03-11 12:20:00,274.94,274.98,274.38,274.51,37007.0,274.94,274.98,274.38,274.51,37007.0
2021-03-11 12:25:00,274.5,274.62,274.36,274.55,6933.0,274.5,274.62,274.36,274.55,6933.0
2021-03-11 12:30:00,274.71,274.94,274.5,274.5,10550.0,274.71,274.94,274.5,274.5,10550.0
2021-03-11 12:35:00,274.51,274.78,274.43,274.6,4392.0,274.51,274.78,274.43,274.6,4392.0
2021-03-11 12:40:00,274.5,274.65,274.35,274.38,6914.0,274.5,274.65,274.35,274.38,6914.0
2021-03-11 12:45:00,274.3,274.6,274.1,274.31,8014.0,274.3,274.6,274.1,274.31,8014.0
2021-03-11 12:50:00,274.42,274.43,273.87,273.89,3564.0,274.42,274.43,273.87,273.89,3564.0
2021-03-11 12:55:00,273.95,274.1,273.56,273.88,16323.0,273.95,274.1,273.56,273.88,16323.0
2021-03-11 13:00:00,273.81,274.7,273.7,274.7,16956.0,273.81,274.7,273.7,274.7,16956.0
2021-03-11 13:05:00,274.73,275.3,274.67,274.76,18976.0,274.73,275.3,274.67,274.76,18976.0
2021-03-11 13:10:00,274.65,275.09,274.54,274.71,6972.0,274.65,275.09,274.54,274.71,6972.0
2021-03-11 13:15:00,274.75,275.17,274.75,274.97,9858.0,274.75,275.17,274.75,274.97,9858.0
2021-03-11 13:20:00,274.97,275.08,274.47,274.63,4922.0,274.97,275.08,274.47,274.63,4922.0
2021-03-11 13:25:00,274.7,274.7,274.04,274.23,5717.0,274.7,274.7,274.04,274.23,5717.0
2021-03-11 13:30:00,274.23,274.32,273.54,273.79,7002.0,274.23,274.32,273.54,273.79,7002.0
2021-03-11 13:35:00,273.74,274.4,273.5,273.99,16099.0,273.74,274.4,273.5,273.99,16099.0
2021-03-11 13:40:00,274.22,274.34,273.97,274.05,5915.0,274.22,274.34,273.97,274.05,5915.0
2021-03-11 13:45:00,274.12,274.13,273.95,274.04,7739.0,274.12,274.13,273.95,274.04,7739.0
2021-03-11 13:50:00,273.96,274.24,273.82,273.86,11822.0,273.96,274.24,273.82,273.86,11822.0
2021-03-11 13:55:00,273.85,274.06,273.23,273.75,32189.0,273.85,274.06,273.23,273.75,32189.0
2021-03-11 14:00:00,273.84,274.1,273.76,273.95,41213.0,273.84,274.1,273.76,273.95,41213.0
2021-03-11 14:05:00,274.0,275.43,273.91,274.9,53944.0,274.0,275.43,273.91,274.9,53944.0
2021-03-11 14:10:00,274.91,275.11,274.74,274.98,37358.0,274.91,275.11,274.74,274.98,37358.0
2021-03-11 14:15:00,274.88,275.13,274.82,275.01,11294.0,274.88,275.13,274.82,275.01,11294.0
2021-03-11 14:20:00,275.08,275.49,274.48,275.43,26555.0,275.08,275.49,274.48,275.43,26555.0
2021-03-11 14:25:00,275.43,275.75,275.43,275.57,11335.0,275.43,275.75,275.43,275.57,11335.0
2021-03-11 14:30:00,275.54,276.0,275.53,275.78,7681.0,275.54,276.0,275.53,275.78,7681.0
2021-03-11 14:35:00,275.76,275.91,275.39,275.74,6448.0,275.76,275.91,275.39,275.74,6448.0
2021-03-11 14:40:00,275.56,275.88,275.56,275.56,6658.0,275.56,275.88,275.56,275.56,6658.0
2021-03-11 14:45:00,275.73,275.83,275.04,275.15,6529.0,275.73,275.83,275.04,275.15,6529.0
2021-03-11 14:50:00,275.02,275.22,274.86,275.16,5603.0,275.02,275.22,274.86,275.16,5603.0
2021-03-11 14:55:00,275.13,275.13,274.6,274.75,5577.0,275.13,275.13,274.6,274.75,5577.0
2021-03-11 15:00:00,274.83,274.87,274.54,274.77,13142.0,274.83,274.87,274.54,274.77,13142.0
2021-03-11 15:05:00,274.75,275.0,274.21,274.84,15177.0,274.75,275.0,274.21,274.84,15177.0
2021-03-11 15:10:00,274.72,274.72,273.95,273.96,13604.0,274.72,274.72,273.95,273.96,13604.0
2021-03-11 15:15:00,273.97,274.18,273.93,273.97,16706.0,273.97,274.18,273.93,273.97,16706.0
2021-03-11 15:20:00,273.91,274.29,273.91,274.08,14931.0,273.91,274.29,273.91,274.08,14931.0
2021-03-11 15:25:00,274.03,274.51,273.95,274.5,9923.0,274.03,274.51,273.95,274.5,9923.0
2021-03-11 15:30:00,274.48,274.64,273.92,274.02,14041.0,274.48,274.64,273.92,274.02,14041.0
2021-03-11 15:35:00,273.93,274.39,273.82,274.31,8137.0,273.93,274.39,273.82,274.31,8137.0
2021-03-11 15:40:00,274.27,274.5,274.09,274.34,13541.0,274.27,274.5,274.09,274.34,13541.0
2021-03-11 15:45:00,274.41,274.7,274.1,274.55,12883.0,274.41,274.7,274.1,274.55,12883.0
2021-03-11 15:50:00,274.46,274.7,273.96,274.38,43922.0,274.46,274.7,273.96,274.38,43922.0
2021-03-11 15:55:00,274.37,274.49,273.97,274.37,78738.0,274.37,274.49,273.97,274.37,78738.0
2021-03-12 09:30:00,270.0,272.0,266.79,269.29,28436.0,270.0,272.0,266.79,269.29,28436.0
2021-03-12 09:35:00,268.45,268.69,265.66,266.23,16257.0,268.45,268.69,265.66,266.23,16257.0
2021-03-12 09:40:00,266.28,268.0,265.67,267.71,8148.0,266.28,268.0,265.67,267.71,8148.0
2021-03-12 09:45:00,267.81,267.95,266.38,267.4,5114.0,267.81,267.95,266.38,267.4,5114.0
2021-03-12 09:50:00,267.41,268.76,267.21,268.08,5599.0,267.41,268.76,267.21,268.08,5599.0
2021-03-12 09:55:00,267.74,269.11,267.51,269.11,3706.0,267.74,269.11,267.51,269.11,3706.0
2021-03-12 10:00:00,268.98,269.09,268.11,269.09,5281.0,268.98,269.09,268.11,269.09,5281.0
2021-03-12 10:05:00,269.57,269.72,268.16,268.17,5679.0,269.57,269.72,268.16,268.17,5679.0
2021-03-12 10:10:00,268.2,268.2,267.11,267.63,3410.0,268.2,268.2,267.11,267.63,3410.0
2021-03-12 10:15:00,267.3,267.9,266.35,267.13,4709.0,267.3,267.9,266.35,267.13,4709.0
2021-03-12 10:20:00,266.72,267.14,265.92,265.92,3805.0,266.72,267.14,265.92,265.92,3805.0
2021-03-12 10:25:00,266.17,266.73,265.24,265.86,7637.0,266.17,266.73,265.24,265.86,7637.0
2021-03-12 10:30:00,266.07,266.64,265.82,266.38,7419.0,266.07,266.64,265.82,266.38,7419.0
2021-03-12 10:35:00,266.21,266.21,265.37,265.44,5199.0,266.21,266.21,265.37,265.44,5199.0
2021-03-12 10:40:00,265.61,266.54,265.6,266.13,5000.0,265.61,266.54,265.6,266.13,5000.0
2021-03-12 10:45:00,266.31,266.5,265.64,266.37,13057.0,266.31,266.5,265.64,266.37,13057.0
2021-03-12 10:50:00,266.41,266.7,264.91,264.91,14058.0,266.41,266.7,264.91,264.91,14058.0
2021-03-12 10:55:00,264.91,265.24,264.44,265.09,8635.0,264.91,265.24,264.44,265.09,8635.0
2021-03-12 11:00:00,264.99,265.36,264.4,264.6,6291.0,264.99,265.36,264.4,264.6,6291.0
2021-03-12 11:05:00,264.73,265.7,264.72,265.35,3521.0,264.73,265.7,264.72,265.35,3521.0
2021-03-12 11:10:00,265.58,265.99,265.39,265.43,3062.0,265.58,265.99,265.39,265.43,3062.0
2021-03-12 11:15:00,265.54,265.95,265.43,265.45,2306.0,265.54,265.95,265.43,265.45,2306.0
2021-03-12 11:20:00,265.85,266.89,265.77,266.65,4090.0,265.85,266.89,265.77,266.65,4090.0
2021-03-12 11:25:00,266.58,266.99,266.39,266.98,4142.0,266.58,266.99,266.39,266.98,4142.0
2021-03-12 11:30:00,267.18,267.37,266.83,266.84,6328.0,267.18,267.37,266.83,266.84,6328.0
2021-03-12 11:35:00,266.72,267.31,266.48,267.15,2258.0,266.72,267.31,266.48,267.15,2258.0
2021-03-12 11:40:00,267.07,267.3,266.82,266.93,3002.0,267.07,267.3,266.82,266.93,3002.0
2021-03-12 11:45:00,266.93,267.21,266.8,267.06,1956.0,266.93,267.21,266.8,267.06,1956.0
2021-03-12 11:50:00,267.16,268.01,267.08,267.39,3409.0,267.16,268.01,267.08,267.39,3409.0
2021-03-12 11:55:00,267.44,267.78,267.2,267.78,4032.0,267.44,267.78,267.2,267.78,4032.0
2021-03-12 12:00:00,267.73,268.03,267.41,267.64,9777.0,267.73,268.03,267.41,267.64,9777.0
2021-03-12 12:05:00,267.74,268.16,267.74,268.09,1342.0,267.74,268.16,267.74,268.09,1342.0
2021-03-12 12:10:00,268.03,268.46,267.92,268.45,4620.0,268.03,268.46,267.92,268.45,4620.0
2021-03-12 12:15:00,268.45,268.52,268.28,268.47,4770.0,268.45,268.52,268.28,268.47,4770.0
2021-03-12 12:20:00,268.52,268.72,268.41,268.45,4150.0,268.52,268.72,268.41,268.45,4150.0
2021-03-12 12:25:00,268.54,268.65,268.37,268.57,4440.0,268.54,268.65,268.37,268.57,4440.0
2021-03-12 12:30:00,268.63,269.08,268.4,269.06,2803.0,268.63,269.08,268.4,269.06,2803.0
2021-03-12 12:35:00,269.07,269.43,269.04,269.43,6525.0,269.07,269.43,269.04,269.43,6525.0
2021-03-12 12:40:00,269.61,269.77,269.33,269.49,10097.0,269.61,269.77,269.33,269.49,10097.0
2021-03-12 12:45:00,269.53,269.75,269.34,269.34,6830.0,269.53,269.75,269.34,269.34,6830.0
2021-03-12 12:50:00,269.22,269.22,268.39,268.61,6919.0,269.22,269.22,268.39,268.61,6919.0
2021-03-12 12:55:00,268.47,268.75,268.37,268.74,2820.0,268.47,268.75,268.37,268.74,2820.0
2021-03-12 13:00:00,268.79,268.79,268.16,268.41,4363.0,268.79,268.79,268.16,268.41,4363.0
2021-03-12 13:05:00,268.39,269.11,268.39,269.05,4947.0,268.39,269.11,268.39,269.05,4947.0
2021-03-12 13:10:00,268.98,269.05,268.5,268.86,4888.0,268.98,269.05,268.5,268.86,4888.0
2021-03-12 13:15:00,268.78,268.87,268.59,268.67,3099.0,268.78,268.87,268.59,268.67,3099.0
2021-03-12 13:20:00,268.75,268.85,268.62,268.69,3102.0,268.75,268.85,268.62,268.69,3102.0
2021-03-12 13:25:00,268.76,269.14,268.76,269.13,2900.0,268.76,269.14,268.76,269.13,2900.0
2021-03-12 13:30:00,269.12,269.51,269.12,269.42,3298.0,269.12,269.51,269.12,269.42,3298.0
2021-03-12 13:35:00,269.48,269.48,269.01,269.45,2517.0,269.48,269.48,269.01,269.45,2517.0
2021-03-12 13:40:00,269.37,269.67,269.1,269.15,3978.0,269.37,269.67,269.1,269.15,3978.0
2021-03-12 13:45:00,269.04,269.04,268.47,268.47,3531.0,269.04,269.04,268.47,268.47,3531.0
2021-03-12 13:50:00,268.6,269.27,268.54,268.88,5095.0,268.6,269.27,268.54,268.88,5095.0
2021-03-12 13:55:00,268.9,269.07,268.53,268.57,2556.0,268.9,269.07,268.53,268.57,2556.0
2021-03-12 14:00:00,268.47,268.83,268.31,268.48,5067.0,268.47,268.83,268.31,268.48,5067.0
2021-03-12 14:05:00,268.33,268.72,268.29,268.56,4057.0,268.33,268.72,268.29,268.56,4057.0
2021-03-12 14:10:00,268.49,268.58,268.19,268.31,3960.0,268.49,268.58,268.19,268.31,3960.0
2021-03-12 14:15:00,268.21,268.26,267.94,268.2,2876.0,268.21,268.26,267.94,268.2,2876.0
2021-03-12 14:20:00,268.07,268.07,267.57,267.83,2413.0,268.07,268.07,267.57,267.83,2413.0
2021-03-12 14:25:00,267.85,267.97,267.58,267.79,2977.0,267.85,267.97,267.58,267.79,2977.0
2021-03-12 14:30:00,268.02,268.02,267.57,267.75,3049.0,268.02,268.02,267.57,267.75,3049.0
2021-03-12 14:35:00,267.88,267.93,267.49,267.61,3626.0,267.88,267.93,267.49,267.61,3626.0
2021-03-12 14:40:00,267.71,268.17,267.61,268.17,952.0,267.71,268.17,267.61,268.17,952.0
2021-03-12 14:45:00,268.32,268.52,268.21,268.28,3420.0,268.32,268.52,268.21,268.28,3420.0
2021-03-12 14:50:00,268.43,268.62,268.24,268.47,6600.0,268.43,268.62,268.24,268.47,6600.0
2021-03-12 14:55:00,268.4,268.5,268.21,268.29,5466.0,268.4,268.5,268.21,268.29,5466.0
2021-03-12 15:00:00,268.36,268.36,267.88,267.96,4249.0,268.36,268.36,267.88,267.96,4249.0
2021-03-12 15:05:00,268.03,268.18,267.93,268.07,5481.0,268.03,268.18,267.93,268.07,5481.0
2021-03-12 15:10:00,267.96,268.32,267.8,267.91,5843.0,267.96,268.32,267.8,267.91,5843.0
2021-03-12 15:15:00,267.93,268.18,267.89,268.1,7496.0,267.93,268.18,267.89,268.1,7496.0
2021-03-12 15:20:00,268.1,268.26,267.93,268.22,7900.0,268.1,268.26,267.93,268.22,7900.0
2021-03-12 15:25:00,268.21,268.21,267.54,267.54,4417.0,268.21,268.21,267.54,267.54,4417.0
2021-03-12 15:30:00,267.67,267.76,267.47,267.49,5868.0,267.67,267.76,267.47,267.49,5868.0
2021-03-12 15:35:00,267.57,268.3,267.48,268.28,9820.0,267.57,268.3,267.48,268.28,9820.0
2021-03-12 15:40:00,268.27,268.37,268.02,268.15,11512.0,268.27,268.37,268.02,268.15,11512.0
2021-03-12 15:45:00,268.21,268.21,267.91,268.01,6188.0,268.21,268.21,267.91,268.01,6188.0
2021-03-12 15:50:00,268.13,268.13,267.72,267.88,16045.0,268.13,268.13,267.72,267.88,16045.0
2021-03-12 15:55:00,267.89,268.59,267.89,268.33,50012.0,267.89,268.59,267.89,268.33,50012.0
2021-03-15 09:30:00,268.33,268.65,267.39,267.93,15282.0,268.33,268.65,267.39,267.93,15282.0
2021-03-15 09:35:00,267.7,268.49,267.7,267.9,4100.0,267.7,268.49,267.7,267.9,4100.0
2021-03-15 09:40:00,267.77,268.26,267.31,267.95,4454.0,267.77,268.26,267.31,267.95,4454.0
2021-03-15 09:45:00,268.52,268.52,267.98,268.35,8563.0,268.52,268.52,267.98,268.35,8563.0
2021-03-15 09:50:00,268.31,269.44,268.0,269.33,12131.0,268.31,269.44,268.0,269.33,12131.0
2021-03-15 09:55:00,269.32,269.74,268.92,269.23,5705.0,269.32,269.74,268.92,269.23,5705.0
2021-03-15 10:00:00,269.18,270.02,268.81,269.99,11501.0,269.18,270.02,268.81,269.99,11501.0
2021-03-15 10:05:00,270.13,270.13,269.46,269.78,2564.0,270.13,270.13,269.46,269.78,2564.0
2021-03-15 10:10:00,269.94,271.01,269.78,270.94,4231.0,269.94,271.01,269.78,270.94,4231.0
2021-03-15 10:15:00,270.96,271.33,270.75,271.07,2221.0,270.96,271.33,270.75,271.07,2221.0
2021-03-15 10:20:00,270.79,270.98,269.6,269.74,5164.0,270.79,270.98,269.6,269.74,5164.0
2021-03-15 10:25:00,269.92,269.92,268.56,268.67,9539.0,269.92,269.92,268.56,268.67,9539.0
2021-03-15 10:30:00,268.91,269.26,268.79,268.79,6755.0,268.91,269.26,268.79,268.79,6755.0
2021-03-15 10:35:00,268.94,269.09,268.6,268.68,5951.0,268.94,269.09,268.6,268.68,5951.0
2021-03-15 10:40:00,268.78,269.86,268.77,269.86,5409.0,268.78,269.86,268.77,269.86,5409.0
2021-03-15 10:45:00,269.92,270.39,269.75,270.14,2789.0,269.92,270.39,269.75,270.14,2789.0
2021-03-15 10:50:00,270.16,270.16,269.41,269.42,3334.0,270.16,270.16,269.41,269.42,3334.0
2021-03-15 10:55:00,269.26,269.33,268.82,269.0,7000.0,269.26,269.33,268.82,269.0,7000.0
2021-03-15 11:00:00,269.05,269.17,268.46,268.69,3783.0,269.05,269.17,268.46,268.69,3783.0
2021-03-15 11:05:00,268.75,269.07,268.75,269.07,1819.0,268.75,269.07,268.75,269.07,1819.0
2021-03-15 11:10:00,269.07,269.2,268.52,268.52,4960.0,269.07,269.2,268.52,268.52,4960.0
2021-03-15 11:15:00,268.5,268.79,268.4,268.49,3300.0,268.5,268.79,268.4,268.49,3300.0
2021-03-15 11:20:00,268.42,268.42,267.55,267.71,2856.0,268.42,268.42,267.55,267.71,2856.0
2021-03-15 11:25:00,267.59,267.59,266.87,267.2,3300.0,267.59,267.59,266.87,267.2,3300.0
2021-03-15 11:30:00,267.11,267.33,266.82,266.85,2775.0,267.11,267.33,266.82,266.85,2775.0
2021-03-15 11:35:00,267.01,267.08,266.3,266.38,2502.0,267.01,267.08,266.3,266.38,2502.0
2021-03-15 11:40:00,266.57,267.19,266.47,267.19,2803.0,266.57,267.19,266.47,267.19,2803.0
2021-03-15 11:45:00,267.18,267.75,267.0,267.44,4191.0,267.18,267.75,267.0,267.44,4191.0
2021-03-15 11:50:00,267.35,267.71,267.06,267.6,2934.0,267.35,267.71,267.06,267.6,2934.0
2021-03-15 11:55:00,267.55,267.85,267.36,267.37,1700.0,267.55,267.85,267.36,267.37,1700.0
2021-03-15 12:00:00,267.37,267.77,267.24,267.59,2999.0,267.37,267.77,267.24,267.59,2999.0
2021-03-15 12:05:00,267.84,268.1,267.73,267.88,3945.0,267.84,268.1,267.73,267.88,3945.0
2021-03-15 12:10:00,268.08,268.18,267.98,268.14,1400.0,268.08,268.18,267.98,268.14,1400.0
2021-03-15 12:15:00,268.36,268.55,268.12,268.55,5413.0,268.36,268.55,268.12,268.55,5413.0
2021-03-15 12:20:00,268.47,268.81,268.47,268.7,1927.0,268.47,268.81,268.47,268.7,1927.0
2021-03-15 12:25:00,268.67,268.94,268.35,268.87,2232.0,268.67,268.94,268.35,268.87,2232.0
2021-03-15 12:30:00,268.83,269.6,268.52,269.55,2562.0,268.83,269.6,268.52,269.55,2562.0
2021-03-15 12:35:00,269.39,269.69,269.13,269.13,1225.0,269.39,269.69,269.13,269.13,1225.0
2021-03-15 12:40:00,269.05,269.18,268.98,268.98,900.0,269.05,269.18,268.98,268.98,900.0
2021-03-15 12:45:00,269.04,269.04,268.6,268.91,1528.0,269.04,269.04,268.6,268.91,1528.0
2021-03-15 12:50:00,269.04,269.05,268.55,268.66,1993.0,269.04,269.05,268.55,268.66,1993.0
2021-03-15 12:55:00,268.75,269.35,268.62,269.24,4400.0,268.75,269.35,268.62,269.24,4400.0
2021-03-15 13:00:00,269.76,269.76,269.75,269.75,200.0,269.76,269.76,269.75,269.75,200.0
2021-03-15 13:05:00,269.65,270.01,269.59,269.88,2834.0,269.65,270.01,269.59,269.88,2834.0
2021-03-15 13:10:00,269.8,269.8,269.25,269.26,2718.0,269.8,269.8,269.25,269.26,2718.0
2021-03-15 13:15:00,269.34,269.94,269.24,269.85,1338.0,269.34,269.94,269.24,269.85,1338.0
2021-03-15 13:20:00,269.92,269.92,269.35,269.39,1117.0,269.92,269.92,269.35,269.39,1117.0
2021-03-15 13:25:00,269.55,269.55,269.44,269.54,1200.0,269.55,269.55,269.44,269.54,1200.0
2021-03-15 13:30:00,269.62,269.62,269.47,269.61,1400.0,269.62,269.62,269.47,269.61,1400.0
2021-03-15 13:35:00,269.41,270.58,269.41,270.57,7858.0,269.41,270.58,269.41,270.57,7858.0
2021-03-15 13:40:00,270.37,270.69,270.3,270.66,4998.0,270.37,270.69,270.3,270.66,4998.0
2021-03-15 13:45:00,270.7,270.8,270.5,270.75,2881.0,270.7,270.8,270.5,270.75,2881.0
2021-03-15 13:50:00,270.58,270.6,270.3,270.51,6287.0,270.58,270.6,270.3,270.51,6287.0
2021-03-15 13:55:00,270.29,270.36,269.99,270.36,6291.0,270.29,270.36,269.99,270.36,6291.0
2021-03-15 14:00:00,270.2,270.69,270.2,270.51,2062.0,270.2,270.69,270.2,270.51,2062.0
2021-03-15 14:05:00,270.62,270.76,270.54,270.61,1654.0,270.62,270.76,270.54,270.61,1654.0
2021-03-15 14:10:00,270.47,270.48,270.2,270.21,1434.0,270.47,270.48,270.2,270.21,1434.0
2021-03-15 14:15:00,270.34,270.74,270.27,270.68,4741.0,270.34,270.74,270.27,270.68,4741.0
2021-03-15 14:20:00,270.54,271.28,270.54,271.27,5869.0,270.54,271.28,270.54,271.27,5869.0
2021-03-15 14:25:00,271.28,271.69,271.27,271.49,11400.0,271.28,271.69,271.27,271.49,11400.0
2021-03-15 14:30:00,271.5,271.72,271.42,271.42,3735.0,271.5,271.72,271.42,271.42,3735.0
2021-03-15 14:35:00,271.38,271.43,271.15,271.19,2730.0,271.38,271.43,271.15,271.19,2730.0
2021-03-15 14:40:00,271.23,271.38,270.91,270.98,1736.0,271.23,271.38,270.91,270.98,1736.0
2021-03-15 14:45:00,271.17,271.21,271.04,271.16,2093.0,271.17,271.21,271.04,271.16,2093.0
2021-03-15 14:50:00,271.08,271.18,270.9,271.18,7569.0,271.08,271.18,270.9,271.18,7569.0
2021-03-15 14:55:00,271.22,271.25,270.72,270.85,5209.0,271.22,271.25,270.72,270.85,5209.0
2021-03-15 15:00:00,270.78,271.15,270.78,271.13,3914.0,270.78,271.15,270.78,271.13,3914.0
2021-03-15 15:05:00,271.13,271.13,270.54,270.82,4245.0,271.13,271.13,270.54,270.82,4245.0
2021-03-15 15:10:00,270.98,271.05,270.85,270.95,5977.0,270.98,271.05,270.85,270.95,5977.0
2021-03-15 15:15:00,270.91,271.09,270.88,271.04,5708.0,270.91,271.09,270.88,271.04,5708.0
2021-03-15 15:20:00,271.08,271.14,270.85,270.85,8968.0,271.08,271.14,270.85,270.85,8968.0
2021-03-15 15:25:00,270.84,270.86,270.13,270.22,5289.0,270.84,270.86,270.13,270.22,5289.0
2021-03-15 15:30:00,270.23,270.66,270.22,270.66,6704.0,270.23,270.66,270.22,270.66,6704.0
2021-03-15 15:35:00,270.61,271.29,270.61,271.09,12294.0,270.61,271.29,270.61,271.09,12294.0
2021-03-15 15:40:00,271.24,271.63,271.18,271.43,10250.0,271.24,271.63,271.18,271.43,10250.0
2021-03-15 15:45:00,271.67,272.05,271.63,271.86,10696.0,271.67,272.05,271.63,271.86,10696.0
2021-03-15 15:50:00,271.87,272.86,271.76,272.74,27169.0,271.87,272.86,271.76,272.74,27169.0
2021-03-15 15:55:00,272.75,273.75,272.69,273.16,84887.0,272.75,273.75,272.69,273.16,84887.0
2021-03-16 09:30:00,274.98,276.86,274.98,275.68,17639.0,274.98,276.86,274.98,275.68,17639.0
2021-03-16 09:35:00,275.98,276.14,274.32,274.42,18972.0,275.98,276.14,274.32,274.42,18972.0
2021-03-16 09:40:00,274.49,275.15,274.49,274.51,3266.0,274.49,275.15,274.49,274.51,3266.0
2021-03-16 09:45:00,274.99,275.84,274.97,275.84,4277.0,274.99,275.84,274.97,275.84,4277.0
2021-03-16 09:50:00,275.59,275.61,274.96,275.61,2147.0,275.59,275.61,274.96,275.61,2147.0
2021-03-16 09:55:00,275.61,275.99,275.32,275.99,3050.0,275.61,275.99,275.32,275.99,3050.0
2021-03-16 10:00:00,275.99,276.29,275.63,275.82,8900.0,275.99,276.29,275.63,275.82,8900.0
2021-03-16 10:05:00,275.78,276.12,275.64,276.12,3503.0,275.78,276.12,275.64,276.12,3503.0
2021-03-16 10:10:00,276.09,276.23,275.43,276.1,7831.0,276.09,276.23,275.43,276.1,7831.0
2021-03-16 10:15:00,275.96,276.82,275.96,276.81,26273.0,275.96,276.82,275.96,276.81,26273.0
2021-03-16 10:20:00,276.72,276.73,276.16,276.26,3755.0,276.72,276.73,276.16,276.26,3755.0
2021-03-16 10:25:00,276.15,276.73,276.04,276.69,14796.0,276.15,276.73,276.04,276.69,14796.0
2021-03-16 10:30:00,276.88,277.64,276.77,277.29,4325.0,276.88,277.64,276.77,277.29,4325.0
2021-03-16 10:35:00,277.28,277.7,277.1,277.61,8000.0,277.28,277.7,277.1,277.61,8000.0
2021-03-16 10:40:00,277.62,277.68,277.09,277.26,10646.0,277.62,277.68,277.09,277.26,10646.0
2021-03-16 10:45:00,277.34,277.34,276.69,276.86,13733.0,277.34,277.34,276.69,276.86,13733.0
2021-03-16 10:50:00,276.98,277.24,276.85,277.13,5807.0,276.98,277.24,276.85,277.13,5807.0
2021-03-16 10:55:00,277.02,277.07,276.55,276.55,4946.0,277.02,277.07,276.55,276.55,4946.0
2021-03-16 11:00:00,276.54,276.9,276.52,276.9,2970.0,276.54,276.9,276.52,276.9,2970.0
2021-03-16 11:05:00,276.96,277.03,276.29,276.3,2600.0,276.96,277.03,276.29,276.3,2600.0
2021-03-16 11:10:00,276.24,276.61,276.2,276.42,1858.0,276.24,276.61,276.2,276.42,1858.0
2021-03-16 11:15:00,276.39,276.67,276.39,276.66,2405.0,276.39,276.67,276.39,276.66,2405.0
2021-03-16 11:20:00,276.67,276.75,276.42,276.42,4003.0,276.67,276.75,276.42,276.42,4003.0
2021-03-16 11:25:00,276.55,276.55,276.12,276.26,4815.0,276.55,276.55,276.12,276.26,4815.0
2021-03-16 11:30:00,276.27,276.52,276.17,276.21,10128.0,276.27,276.52,276.17,276.21,10128.0
2021-03-16 11:35:00,276.22,276.37,275.73,275.73,4335.0,276.22,276.37,275.73,275.73,4335.0
2021-03-16 11:40:00,275.8,275.8,275.35,275.55,10534.0,275.8,275.8,275.35,275.55,10534.0
2021-03-16 11:45:00,275.5,275.6,275.13,275.31,5243.0,275.5,275.6,275.13,275.31,5243.0
2021-03-16 11:50:00,275.32,275.32,274.9,275.29,5812.0,275.32,275.32,274.9,275.29,5812.0
2021-03-16 11:55:00,275.17,275.18,274.34,274.7,4749.0,275.17,275.18,274.34,274.7,4749.0
2021-03-16 12:00:00,274.5,274.61,274.08,274.08,3151.0,274.5,274.61,274.08,274.08,3151.0
2021-03-16 12:05:00,274.23,274.26,273.71,273.92,4627.0,274.23,274.26,273.71,273.92,4627.0
2021-03-16 12:10:00,273.87,273.87,273.26,273.39,9671.0,273.87,273.87,273.26,273.39,9671.0
2021-03-16 12:15:00,273.24,273.31,272.98,273.31,5687.0,273.24,273.31,272.98,273.31,5687.0
2021-03-16 12:20:00,273.28,273.4,272.64,272.64,5058.0,273.28,273.4,272.64,272.64,5058.0
2021-03-16 12:25:00,272.58,272.58,272.01,272.29,4300.0,272.58,272.58,272.01,272.29,4300.0
2021-03-16 12:30:00,272.43,273.62,272.42,273.61,20072.0,272.43,273.62,272.42,273.61,20072.0
2021-03-16 12:35:00,273.5,273.93,273.49,273.93,8274.0,273.5,273.93,273.49,273.93,8274.0
2021-03-16 12:40:00,273.92,274.51,273.68,274.39,10400.0,273.92,274.51,273.68,274.39,10400.0
2021-03-16 12:45:00,274.42,274.81,274.42,274.81,4577.0,274.42,274.81,274.42,274.81,4577.0
2021-03-16 12:50:00,274.86,274.86,274.43,274.72,8596.0,274.86,274.86,274.43,274.72,8596.0
2021-03-16 12:55:00,274.71,275.26,274.62,275.26,2562.0,274.71,275.26,274.62,275.26,2562.0
2021-03-16 13:00:00,275.18,275.31,274.84,275.17,6772.0,275.18,275.31,274.84,275.17,6772.0
2021-03-16 13:05:00,275.23,275.93,274.99,275.93,3867.0,275.23,275.93,274.99,275.93,3867.0
2021-03-16 13:10:00,275.72,275.86,275.49,275.49,3373.0,275.72,275.86,275.49,275.49,3373.0
2021-03-16 13:15:00,275.41,275.95,275.37,275.95,7573.0,275.41,275.95,275.37,275.95,7573.0
2021-03-16 13:20:00,276.11,276.21,276.01,276.01,2137.0,276.11,276.21,276.01,276.01,2137.0
2021-03-16 13:25:00,275.99,276.43,275.89,275.9,4400.0,275.99,276.43,275.89,275.9,4400.0
2021-03-16 13:30:00,275.62,275.62,275.2,275.2,2825.0,275.62,275.62,275.2,275.2,2825.0
2021-03-16 13:35:00,275.11,275.15,274.68,274.72,2004.0,275.11,275.15,274.68,274.72,2004.0
2021-03-16 13:40:00,274.57,274.88,274.51,274.78,2700.0,274.57,274.88,274.51,274.78,2700.0
2021-03-16 13:45:00,274.7,274.9,274.56,274.83,3618.0,274.7,274.9,274.56,274.83,3618.0
2021-03-16 13:50:00,274.76,274.76,274.2,274.22,2228.0,274.76,274.76,274.2,274.22,2228.0
2021-03-16 13:55:00,274.0,274.58,273.78,274.4,2205.0,274.0,274.58,273.78,274.4,2205.0
2021-03-16 14:00:00,274.31,275.13,274.23,275.05,3708.0,274.31,275.13,274.23,275.05,3708.0
2021-03-16 14:05:00,275.01,275.09,274.04,274.23,4417.0,275.01,275.09,274.04,274.23,4417.0
2021-03-16 14:10:00,274.36,274.76,274.23,274.76,3301.0,274.36,274.76,274.23,274.76,3301.0
2021-03-16 14:15:00,274.77,274.78,274.46,274.59,3605.0,274.77,274.78,274.46,274.59,3605.0
2021-03-16 14:20:00,274.57,274.72,273.85,273.85,3958.0,274.57,274.72,273.85,273.85,3958.0
2021-03-16 14:25:00,273.74,273.87,273.04,273.18,6109.0,273.74,273.87,273.04,273.18,6109.0
2021-03-16 14:30:00,273.0,273.39,272.95,272.95,3768.0,273.0,273.39,272.95,272.95,3768.0
2021-03-16 14:35:00,272.9,273.1,272.74,272.88,4294.0,272.9,273.1,272.74,272.88,4294.0
2021-03-16 14:40:00,272.9,273.08,272.44,272.67,6747.0,272.9,273.08,272.44,272.67,6747.0
2021-03-16 14:45:00,272.57,272.99,272.57,272.85,4657.0,272.57,272.99,272.57,272.85,4657.0
2021-03-16 14:50:00,272.96,273.38,272.95,273.31,2826.0,272.96,273.38,272.95,273.31,2826.0
2021-03-16 14:55:00,273.43,273.8,273.41,273.8,4500.0,273.43,273.8,273.41,273.8,4500.0
2021-03-16 15:00:00,273.88,273.88,273.37,273.87,5501.0,273.88,273.88,273.37,273.87,5501.0
2021-03-16 15:05:00,273.97,274.32,273.9,274.16,2200.0,273.97,274.32,273.9,274.16,2200.0
2021-03-16 15:10:00,274.11,274.51,274.05,274.39,4642.0,274.11,274.51,274.05,274.39,4642.0
2021-03-16 15:15:00,274.4,274.54,274.31,274.36,2423.0,274.4,274.54,274.31,274.36,2423.0
2021-03-16 15:20:00,274.48,274.83,274.44,274.77,3579.0,274.48,274.83,274.44,274.77,3579.0
2021-03-16 15:25:00,274.73,274.89,274.08,274.23,4200.0,274.73,274.89,274.08,274.23,4200.0
2021-03-16 15:30:00,274.29,275.3,274.21,275.3,5122.0,274.29,275.3,274.21,275.3,5122.0
2021-03-16 15:35:00,275.21,275.86,275.19,275.46,10565.0,275.21,275.86,275.19,275.46,10565.0
2021-03-16 15:40:00,275.45,275.81,275.38,275.49,15677.0,275.45,275.81,275.38,275.49,15677.0
2021-03-16 15:45:00,275.49,275.61,274.88,274.88,13896.0,275.49,275.61,274.88,274.88,13896.0
2021-03-16 15:50:00,274.9,275.33,274.9,275.05,23198.0,274.9,275.33,274.9,275.05,23198.0
2021-03-16 15:55:00,275.11,275.13,274.57,275.06,86476.0,275.11,275.13,274.57,275.06,86476.0
2021-03-17 09:30:00,272.02,272.27,270.01,270.69,31239.0,272.02,272.27,270.01,270.69,31239.0
2021-03-17 09:35:00,270.46,270.7,267.19,267.19,10489.0,270.46,270.7,267.19,267.19,10489.0
2021-03-17 09:40:00,267.6,269.11,267.31,268.92,3620.0,267.6,269.11,267.31,268.92,3620.0
2021-03-17 09:45:00,269.22,270.03,268.82,270.03,5200.0,269.22,270.03,268.82,270.03,5200.0
2021-03-17 09:50:00,269.99,271.02,269.96,270.53,6001.0,269.99,271.02,269.96,270.53,6001.0
2021-03-17 09:55:00,270.21,271.42,269.94,271.13,3700.0,270.21,271.42,269.94,271.13,3700.0
2021-03-17 10:00:00,271.09,271.95,270.81,271.65,4549.0,271.09,271.95,270.81,271.65,4549.0
2021-03-17 10:05:00,271.48,272.05,270.91,271.53,8553.0,271.48,272.05,270.91,271.53,8553.0
2021-03-17 10:10:00,271.53,272.06,271.52,271.76,3875.0,271.53,272.06,271.52,271.76,3875.0
2021-03-17 10:15:00,271.73,272.34,271.6,272.23,2902.0,271.73,272.34,271.6,272.23,2902.0
2021-03-17 10:20:00,272.31,272.42,271.73,271.82,2600.0,272.31,272.42,271.73,271.82,2600.0
2021-03-17 10:25:00,271.8,271.92,271.28,271.33,4400.0,271.8,271.92,271.28,271.33,4400.0
2021-03-17 10:30:00,271.27,271.39,270.54,271.18,5227.0,271.27,271.39,270.54,271.18,5227.0
2021-03-17 10:35:00,271.37,271.69,271.27,271.39,2220.0,271.37,271.69,271.27,271.39,2220.0
2021-03-17 10:40:00,271.25,271.25,270.55,270.71,5210.0,271.25,271.25,270.55,270.71,5210.0
2021-03-17 10:45:00,270.7,271.02,270.51,270.64,16801.0,270.7,271.02,270.51,270.64,16801.0
2021-03-17 10:50:00,270.59,271.4,270.35,271.4,4245.0,270.59,271.4,270.35,271.4,4245.0
2021-03-17 10:55:00,271.53,271.54,270.68,270.68,3651.0,271.53,271.54,270.68,270.68,3651.0
2021-03-17 11:00:00,270.73,270.73,269.87,270.02,14705.0,270.73,270.73,269.87,270.02,14705.0
2021-03-17 11:05:00,270.02,271.01,269.32,269.69,24437.0,270.02,271.01,269.32,269.69,24437.0
2021-03-17 11:10:00,269.8,270.29,269.56,269.79,3550.0,269.8,270.29,269.56,269.79,3550.0
2021-03-17 11:15:00,269.65,270.44,269.56,270.38,5500.0,269.65,270.44,269.56,270.38,5500.0
2021-03-17 11:20:00,270.66,270.88,270.07,270.17,2600.0,270.66,270.88,270.07,270.17,2600.0
2021-03-17 11:25:00,270.15,270.22,269.82,269.92,4560.0,270.15,270.22,269.82,269.92,4560.0
2021-03-17 11:30:00,269.69,269.73,268.16,268.17,16127.0,269.69,269.73,268.16,268.17,16127.0
2021-03-17 11:35:00,268.42,268.66,267.75,267.75,15157.0,268.42,268.66,267.75,267.75,15157.0
2021-03-17 11:40:00,267.74,268.04,267.08,267.44,2928.0,267.74,268.04,267.08,267.44,2928.0
2021-03-17 11:45:00,267.67,268.51,267.28,268.5,4355.0,267.67,268.51,267.28,268.5,4355.0
2021-03-17 11:50:00,268.62,268.7,268.43,268.43,1700.0,268.62,268.7,268.43,268.43,1700.0
2021-03-17 11:55:00,268.21,268.22,267.5,267.53,2865.0,268.21,268.22,267.5,267.53,2865.0
2021-03-17 12:00:00,267.45,267.45,266.58,266.64,3000.0,267.45,267.45,266.58,266.64,3000.0
2021-03-17 12:05:00,266.8,267.11,266.68,267.06,3606.0,266.8,267.11,266.68,267.06,3606.0
2021-03-17 12:10:00,267.01,267.28,266.94,267.2,3258.0,267.01,267.28,266.94,267.2,3258.0
2021-03-17 12:15:00,267.13,267.73,267.13,267.73,4000.0,267.13,267.73,267.13,267.73,4000.0
2021-03-17 12:20:00,267.68,268.06,267.55,267.98,4351.0,267.68,268.06,267.55,267.98,4351.0
2021-03-17 12:25:00,268.06,268.26,267.85,268.14,2100.0,268.06,268.26,267.85,268.14,2100.0
2021-03-17 12:30:00,268.07,268.23,267.13,267.13,2180.0,268.07,268.23,267.13,267.13,2180.0
2021-03-17 12:35:00,267.31,267.39,266.95,267.01,4066.0,267.31,267.39,266.95,267.01,4066.0
2021-03-17 12:40:00,267.07,267.1,266.0,266.4,2150.0,267.07,267.1,266.0,266.4,2150.0
2021-03-17 12:45:00,266.3,266.53,266.2,266.3,6931.0,266.3,266.53,266.2,266.3,6931.0
2021-03-17 12:50:00,266.4,266.89,266.31,266.74,8587.0,266.4,266.89,266.31,266.74,8587.0
2021-03-17 12:55:00,266.59,266.69,265.4,265.4,5236.0,266.59,266.69,265.4,265.4,5236.0
2021-03-17 13:00:00,265.52,265.71,265.09,265.71,4262.0,265.52,265.71,265.09,265.71,4262.0
2021-03-17 13:05:00,265.84,266.67,265.84,266.58,4049.0,265.84,266.67,265.84,266.58,4049.0
2021-03-17 13:10:00,266.4,266.87,266.39,266.87,3700.0,266.4,266.87,266.39,266.87,3700.0
2021-03-17 13:15:00,266.82,267.17,266.53,267.17,3476.0,266.82,267.17,266.53,267.17,3476.0
2021-03-17 13:20:00,267.21,267.33,266.75,266.81,2806.0,267.21,267.33,266.75,266.81,2806.0
2021-03-17 13:25:00,266.76,267.04,266.76,267.0,2450.0,266.76,267.04,266.76,267.0,2450.0
2021-03-17 13:30:00,267.12,267.13,266.65,266.7,4204.0,267.12,267.13,266.65,266.7,4204.0
2021-03-17 13:35:00,266.58,266.92,266.56,266.63,2701.0,266.58,266.92,266.56,266.63,2701.0
2021-03-17 13:40:00,266.56,266.78,266.35,266.39,1862.0,266.56,266.78,266.35,266.39,1862.0
2021-03-17 13:45:00,266.12,266.37,266.12,266.37,1405.0,266.12,266.37,266.12,266.37,1405.0
2021-03-17 13:50:00,266.1,266.23,265.83,266.15,1547.0,266.1,266.23,265.83,266.15,1547.0
2021-03-17 13:55:00,265.97,266.71,265.82,266.44,3677.0,265.97,266.71,265.82,266.44,3677.0
2021-03-17 14:00:00,266.93,269.23,266.5,268.06,13355.0,266.93,269.23,266.5,268.06,13355.0
2021-03-17 14:05:00,268.37,268.75,267.91,267.91,4163.0,268.37,268.75,267.91,267.91,4163.0
2021-03-17 14:10:00,268.1,270.39,268.03,270.37,19280.0,268.1,270.39,268.03,270.37,19280.0
2021-03-17 14:15:00,270.68,270.68,269.79,269.86,4205.0,270.68,270.68,269.79,269.86,4205.0
2021-03-17 14:20:00,269.99,269.99,269.08,269.08,7716.0,269.99,269.99,269.08,269.08,7716.0
2021-03-17 14:25:00,268.86,269.28,268.4,268.4,2500.0,268.86,269.28,268.4,268.4,2500.0
2021-03-17 14:30:00,268.02,268.37,267.79,268.0,2700.0,268.02,268.37,267.79,268.0,2700.0
2021-03-17 14:35:00,268.1,269.95,268.08,269.93,7765.0,268.1,269.95,268.08,269.93,7765.0
2021-03-17 14:40:00,270.07,272.0,269.89,272.0,6135.0,270.07,272.0,269.89,272.0,6135.0
2021-03-17 14:45:00,271.78,272.57,271.46,272.23,9965.0,271.78,272.57,271.46,272.23,9965.0
2021-03-17 14:50:00,272.02,272.12,271.62,271.81,6397.0,272.02,272.12,271.62,271.81,6397.0
2021-03-17 14:55:00,272.03,272.5,271.9,272.44,3700.0,272.03,272.5,271.9,272.44,3700.0
2021-03-17 15:00:00,273.05,273.57,272.46,273.57,7085.0,273.05,273.57,272.46,273.57,7085.0
2021-03-17 15:05:00,273.37,274.7,273.24,274.7,16846.0,273.37,274.7,273.24,274.7,16846.0
2021-03-17 15:10:00,274.39,274.75,274.29,274.46,16412.0,274.39,274.75,274.29,274.46,16412.0
2021-03-17 15:15:00,274.64,275.31,274.35,275.05,13339.0,274.64,275.31,274.35,275.05,13339.0
2021-03-17 15:20:00,275.0,275.16,273.57,273.59,27125.0,275.0,275.16,273.57,273.59,27125.0
2021-03-17 15:25:00,273.79,274.39,273.69,273.69,6000.0,273.79,274.39,273.69,273.69,6000.0
2021-03-17 15:30:00,273.61,274.0,273.36,273.67,5386.0,273.61,274.0,273.36,273.67,5386.0
2021-03-17 15:35:00,273.51,273.75,272.25,272.29,7751.0,273.51,273.75,272.25,272.29,7751.0
2021-03-17 15:40:00,272.24,272.8,271.98,271.98,11034.0,272.24,272.8,271.98,271.98,11034.0
2021-03-17 15:45:00,271.91,272.31,271.8,272.23,7953.0,271.91,272.31,271.8,272.23,7953.0
2021-03-17 15:50:00,272.31,272.89,271.5,271.8,14716.0,272.31,272.89,271.5,271.8,14716.0
2021-03-17 15:55:00,271.94,272.86,271.93,272.84,39463.0,271.94,272.86,271.93,272.84,39463.0
2021-03-18 09:30:00,265.56,267.62,264.18,265.1,25495.0,265.56,267.62,264.18,265.1,25495.0
2021-03-18 09:35:00,265.36,265.79,264.55,264.94,10139.0,265.36,265.79,264.55,264.94,10139.0
2021-03-18 09:40:00,265.22,265.22,263.68,264.51,6905.0,265.22,265.22,263.68,264.51,6905.0
2021-03-18 09:45:00,264.29,264.29,263.45,264.14,4558.0,264.29,264.29,263.45,264.14,4558.0
2021-03-18 09:50:00,263.82,265.79,263.64,265.35,3533.0,263.82,265.79,263.64,265.35,3533.0
2021-03-18 09:55:00,265.41,267.02,265.34,267.01,4697.0,265.41,267.02,265.34,267.01,4697.0
2021-03-18 10:00:00,266.66,266.68,265.09,265.42,13587.0,266.66,266.68,265.09,265.42,13587.0
2021-03-18 10:05:00,265.29,266.0,264.28,264.87,6424.0,265.29,266.0,264.28,264.87,6424.0
2021-03-18 10:10:00,264.74,264.74,264.14,264.45,2981.0,264.74,264.74,264.14,264.45,2981.0
2021-03-18 10:15:00,264.69,265.38,264.37,265.3,2817.0,264.69,265.38,264.37,265.3,2817.0
2021-03-18 10:20:00,265.44,265.44,264.67,265.1,4695.0,265.44,265.44,264.67,265.1,4695.0
2021-03-18 10:25:00,264.92,265.56,264.78,265.14,4473.0,264.92,265.56,264.78,265.14,4473.0
2021-03-18 10:30:00,265.28,265.28,264.5,265.12,6434.0,265.28,265.28,264.5,265.12,6434.0
2021-03-18 10:35:00,265.0,265.7,264.96,265.48,10181.0,265.0,265.7,264.96,265.48,10181.0
2021-03-18 10:40:00,265.67,265.7,264.98,265.15,3688.0,265.67,265.7,264.98,265.15,3688.0
2021-03-18 10:45:00,265.0,265.02,264.62,264.83,9389.0,265.0,265.02,264.62,264.83,9389.0
2021-03-18 10:50:00,264.83,265.21,264.25,265.21,6863.0,264.83,265.21,264.25,265.21,6863.0
2021-03-18 10:55:00,265.31,265.51,264.84,265.51,4127.0,265.31,265.51,264.84,265.51,4127.0
2021-03-18 11:00:00,265.65,266.66,265.52,266.49,12803.0,265.65,266.66,265.52,266.49,12803.0
2021-03-18 11:05:00,266.6,266.64,266.12,266.5,7231.0,266.6,266.64,266.12,266.5,7231.0
2021-03-18 11:10:00,266.63,266.63,265.71,265.87,5200.0,266.63,266.63,265.71,265.87,5200.0
2021-03-18 11:15:00,265.73,265.96,265.55,265.66,2400.0,265.73,265.96,265.55,265.66,2400.0
2021-03-18 11:20:00,265.71,266.09,265.59,265.75,3947.0,265.71,266.09,265.59,265.75,3947.0
2021-03-18 11:25:00,265.75,266.79,265.64,266.79,2732.0,265.75,266.79,265.64,266.79,2732.0
2021-03-18 11:30:00,266.63,266.63,266.18,266.3,2658.0,266.63,266.63,266.18,266.3,2658.0
2021-03-18 11:35:00,266.15,266.77,265.99,266.42,3693.0,266.15,266.77,265.99,266.42,3693.0
2021-03-18 11:40:00,266.59,267.0,266.51,266.94,1300.0,266.59,267.0,266.51,266.94,1300.0
2021-03-18 11:45:00,267.06,267.14,266.77,266.95,3305.0,267.06,267.14,266.77,266.95,3305.0
2021-03-18 11:50:00,266.99,267.07,266.06,266.31,4054.0,266.99,267.07,266.06,266.31,4054.0
2021-03-18 11:55:00,266.31,266.39,265.92,266.39,1500.0,266.31,266.39,265.92,266.39,1500.0
2021-03-18 12:00:00,266.24,266.88,266.07,266.87,3504.0,266.24,266.88,266.07,266.87,3504.0
2021-03-18 12:05:00,266.91,267.71,266.77,267.69,4241.0,266.91,267.71,266.77,267.69,4241.0
2021-03-18 12:10:00,267.6,269.05,267.52,268.96,8011.0,267.6,269.05,267.52,268.96,8011.0
2021-03-18 12:15:00,269.06,269.69,268.8,269.17,23794.0,269.06,269.69,268.8,269.17,23794.0
2021-03-18 12:20:00,269.32,270.31,269.13,270.31,15298.0,269.32,270.31,269.13,270.31,15298.0
2021-03-18 12:25:00,270.14,270.78,270.14,270.6,8190.0,270.14,270.78,270.14,270.6,8190.0
2021-03-18 12:30:00,270.54,270.6,269.8,270.05,10621.0,270.54,270.6,269.8,270.05,10621.0
2021-03-18 12:35:00,269.97,270.03,269.64,269.84,9804.0,269.97,270.03,269.64,269.84,9804.0
2021-03-18 12:40:00,269.76,269.78,269.12,269.28,5562.0,269.76,269.78,269.12,269.28,5562.0
2021-03-18 12:45:00,268.9,269.17,268.9,268.92,1864.0,268.9,269.17,268.9,268.92,1864.0
2021-03-18 12:50:00,268.75,268.84,268.15,268.22,5695.0,268.75,268.84,268.15,268.22,5695.0
2021-03-18 12:55:00,268.41,268.44,267.37,267.83,5177.0,268.41,268.44,267.37,267.83,5177.0
2021-03-18 13:00:00,267.98,268.47,267.97,268.11,3183.0,267.98,268.47,267.97,268.11,3183.0
2021-03-18 13:05:00,268.17,268.28,267.88,267.88,1700.0,268.17,268.28,267.88,267.88,1700.0
2021-03-18 13:10:00,267.86,268.4,267.82,268.4,2973.0,267.86,268.4,267.82,268.4,2973.0
2021-03-18 13:15:00,268.5,268.78,268.28,268.71,2433.0,268.5,268.78,268.28,268.71,2433.0
2021-03-18 13:20:00,268.98,269.53,268.87,269.5,3306.0,268.98,269.53,268.87,269.5,3306.0
2021-03-18 13:25:00,269.39,269.98,269.37,269.98,1693.0,269.39,269.98,269.37,269.98,1693.0
2021-03-18 13:30:00,270.07,270.07,269.61,269.74,4195.0,270.07,270.07,269.61,269.74,4195.0
2021-03-18 13:35:00,269.75,270.15,269.44,270.15,3954.0,269.75,270.15,269.44,270.15,3954.0
2021-03-18 13:40:00,270.02,270.17,269.89,269.89,1500.0,270.02,270.17,269.89,269.89,1500.0
2021-03-18 13:45:00,270.0,270.34,269.71,270.18,6189.0,270.0,270.34,269.71,270.18,6189.0
2021-03-18 13:50:00,270.23,270.71,270.23,270.64,4237.0,270.23,270.71,270.23,270.64,4237.0
2021-03-18 13:55:00,270.72,270.98,270.63,270.9,4061.0,270.72,270.98,270.63,270.9,4061.0
2021-03-18 14:00:00,270.9,270.91,270.66,270.79,11577.0,270.9,270.91,270.66,270.79,11577.0
2021-03-18 14:05:00,270.82,271.0,270.16,270.22,7163.0,270.82,271.0,270.16,270.22,7163.0
2021-03-18 14:10:00,270.16,270.36,269.96,270.17,14240.0,270.16,270.36,269.96,270.17,14240.0
2021-03-18 14:15:00,270.16,270.28,269.38,269.71,7448.0,270.16,270.28,269.38,269.71,7448.0
2021-03-18 14:20:00,269.7,269.87,268.7,268.7,7058.0,269.7,269.87,268.7,268.7,7058.0
2021-03-18 14:25:00,268.73,268.73,267.61,267.62,41061.0,268.73,268.73,267.61,267.62,41061.0
2021-03-18 14:30:00,267.74,268.12,266.8,266.92,5365.0,267.74,268.12,266.8,266.92,5365.0
2021-03-18 14:35:00,266.78,266.88,266.53,266.62,5012.0,266.78,266.88,266.53,266.62,5012.0
2021-03-18 14:40:00,266.37,266.38,265.39,265.92,8219.0,266.37,266.38,265.39,265.92,8219.0
2021-03-18 14:45:00,265.88,266.88,265.85,266.67,6870.0,265.88,266.88,265.85,266.67,6870.0
2021-03-18 14:50:00,266.73,267.05,266.22,266.7,28702.0,266.73,267.05,266.22,266.7,28702.0
2021-03-18 14:55:00,266.56,266.74,265.65,265.75,18449.0,266.56,266.74,265.65,265.75,18449.0
2021-03-18 15:00:00,265.75,266.04,265.54,265.59,4987.0,265.75,266.04,265.54,265.59,4987.0
2021-03-18 15:05:00,265.57,265.57,265.08,265.22,19382.0,265.57,265.57,265.08,265.22,19382.0
2021-03-18 15:10:00,265.31,265.8,265.27,265.47,15961.0,265.31,265.8,265.27,265.47,15961.0
2021-03-18 15:15:00,265.29,265.29,264.61,264.89,6400.0,265.29,265.29,264.61,264.89,6400.0
2021-03-18 15:20:00,264.94,265.07,264.5,264.54,6741.0,264.94,265.07,264.5,264.54,6741.0
2021-03-18 15:25:00,264.59,265.19,264.46,265.07,11913.0,264.59,265.19,264.46,265.07,11913.0
2021-03-18 15:30:00,265.04,265.25,264.7,264.83,9996.0,265.04,265.25,264.7,264.83,9996.0
2021-03-18 15:35:00,264.75,265.02,264.06,264.11,19211.0,264.75,265.02,264.06,264.11,19211.0
2021-03-18 15:40:00,264.17,264.2,263.56,263.62,32670.0,264.17,264.2,263.56,263.62,32670.0
2021-03-18 15:45:00,263.68,263.81,263.3,263.5,14233.0,263.68,263.81,263.3,263.5,14233.0
2021-03-18 15:50:00,263.46,263.99,263.14,263.38,26068.0,263.46,263.99,263.14,263.38,26068.0
2021-03-18 15:55:00,263.46,264.0,263.43,263.49,49708.0,263.46,264.0,263.43,263.49,49708.0
2021-03-19 09:30:00,261.79,264.21,261.79,263.13,174192.0,261.79,264.21,261.79,263.13,174192.0
2021-03-19 09:35:00,263.54,264.0,262.85,263.46,8958.0,263.54,264.0,262.85,263.46,8958.0
2021-03-19 09:40:00,263.62,263.62,261.7,261.78,14283.0,263.62,263.62,261.7,261.78,14283.0
2021-03-19 09:45:00,261.63,262.1,261.21,261.66,10307.0,261.63,262.1,261.21,261.66,10307.0
2021-03-19 09:50:00,261.65,262.16,261.49,261.62,23917.0,261.65,262.16,261.49,261.62,23917.0
2021-03-19 09:55:00,261.37,262.05,260.79,261.18,4852.0,261.37,262.05,260.79,261.18,4852.0
2021-03-19 10:00:00,261.2,261.2,259.56,259.56,7295.0,261.2,261.2,259.56,259.56,7295.0
2021-03-19 10:05:00,259.46,260.11,259.25,259.33,5108.0,259.46,260.11,259.25,259.33,5108.0
2021-03-19 10:10:00,259.34,259.7,258.85,259.65,6822.0,259.34,259.7,258.85,259.65,6822.0
2021-03-19 10:15:00,259.43,260.6,259.32,260.6,4454.0,259.43,260.6,259.32,260.6,4454.0
2021-03-19 10:20:00,260.8,261.71,260.6,261.24,7122.0,260.8,261.71,260.6,261.24,7122.0
2021-03-19 10:25:00,261.29,261.55,260.88,261.01,9778.0,261.29,261.55,260.88,261.01,9778.0
2021-03-19 10:30:00,261.02,261.17,260.89,260.95,21414.0,261.02,261.17,260.89,260.95,21414.0
2021-03-19 10:35:00,260.55,262.61,260.55,262.19,18092.0,260.55,262.61,260.55,262.19,18092.0
2021-03-19 10:40:00,262.34,263.09,262.27,262.92,6550.0,262.34,263.09,262.27,262.92,6550.0
2021-03-19 10:45:00,262.84,262.84,262.34,262.34,7357.0,262.84,262.84,262.34,262.34,7357.0
2021-03-19 10:50:00,261.95,263.08,261.95,263.0,11871.0,261.95,263.08,261.95,263.0,11871.0
2021-03-19 10:55:00,262.63,262.98,262.36,262.93,4344.0,262.63,262.98,262.36,262.93,4344.0
2021-03-19 11:00:00,262.69,263.52,262.47,263.07,10907.0,262.69,263.52,262.47,263.07,10907.0
2021-03-19 11:05:00,262.73,263.08,262.54,262.54,5022.0,262.73,263.08,262.54,262.54,5022.0
2021-03-19 11:10:00,262.55,262.85,262.4,262.81,6072.0,262.55,262.85,262.4,262.81,6072.0
2021-03-19 11:15:00,262.66,262.95,262.43,262.6,21350.0,262.66,262.95,262.43,262.6,21350.0
2021-03-19 11:20:00,262.65,262.75,261.91,262.05,5020.0,262.65,262.75,261.91,262.05,5020.0
2021-03-19 11:25:00,261.67,262.05,261.14,262.05,3826.0,261.67,262.05,261.14,262.05,3826.0
2021-03-19 11:30:00,262.0,262.0,261.78,261.99,15382.0,262.0,262.0,261.78,261.99,15382.0
2021-03-19 11:35:00,262.0,262.76,261.9,262.61,15238.0,262.0,262.76,261.9,262.61,15238.0
2021-03-19 11:40:00,262.5,262.88,262.42,262.69,10022.0,262.5,262.88,262.42,262.69,10022.0
2021-03-19 11:45:00,262.69,262.96,262.33,262.8,20994.0,262.69,262.96,262.33,262.8,20994.0
2021-03-19 11:50:00,262.68,263.03,262.26,263.0,19661.0,262.68,263.03,262.26,263.0,19661.0
2021-03-19 11:55:00,262.97,263.76,262.97,263.59,4818.0,262.97,263.76,262.97,263.59,4818.0
2021-03-19 12:00:00,263.74,265.22,263.5,265.18,6930.0,263.74,265.22,263.5,265.18,6930.0
2021-03-19 12:05:00,265.07,265.2,264.54,264.69,8246.0,265.07,265.2,264.54,264.69,8246.0
2021-03-19 12:10:00,264.57,264.7,264.27,264.58,4213.0,264.57,264.7,264.27,264.58,4213.0
2021-03-19 12:15:00,264.27,264.29,263.74,263.95,11237.0,264.27,264.29,263.74,263.95,11237.0
2021-03-19 12:20:00,263.86,264.1,263.85,263.88,3419.0,263.86,264.1,263.85,263.88,3419.0
2021-03-19 12:25:00,263.89,263.99,263.6,263.93,2909.0,263.89,263.99,263.6,263.93,2909.0
2021-03-19 12:30:00,263.92,264.58,263.92,264.37,1349.0,263.92,264.58,263.92,264.37,1349.0
2021-03-19 12:35:00,264.56,264.65,264.31,264.43,4084.0,264.56,264.65,264.31,264.43,4084.0
2021-03-19 12:40:00,264.34,264.49,264.2,264.49,4817.0,264.34,264.49,264.2,264.49,4817.0
2021-03-19 12:45:00,264.5,264.57,264.31,264.5,11270.0,264.5,264.57,264.31,264.5,11270.0
2021-03-19 12:50:00,264.61,264.81,264.31,264.43,10096.0,264.61,264.81,264.31,264.43,10096.0
2021-03-19 12:55:00,264.29,264.35,264.01,264.35,1238.0,264.29,264.35,264.01,264.35,1238.0
2021-03-19 13:00:00,264.25,264.31,263.74,263.74,2800.0,264.25,264.31,263.74,263.74,2800.0
2021-03-19 13:05:00,263.68,263.91,263.27,263.47,4929.0,263.68,263.91,263.27,263.47,4929.0
2021-03-19 13:10:00,263.45,263.5,263.16,263.5,5230.0,263.45,263.5,263.16,263.5,5230.0
2021-03-19 13:15:00,263.37,264.0,263.33,263.67,7704.0,263.37,264.0,263.33,263.67,7704.0
2021-03-19 13:20:00,263.86,264.0,263.7,264.0,3885.0,263.86,264.0,263.7,264.0,3885.0
2021-03-19 13:25:00,263.87,263.99,263.74,263.83,7111.0,263.87,263.99,263.74,263.83,7111.0
2021-03-19 13:30:00,263.82,264.37,263.78,264.37,38157.0,263.82,264.37,263.78,264.37,38157.0
2021-03-19 13:35:00,264.25,265.0,264.24,264.98,9082.0,264.25,265.0,264.24,264.98,9082.0
2021-03-19 13:40:00,264.92,265.0,264.58,264.59,4238.0,264.92,265.0,264.58,264.59,4238.0
2021-03-19 13:45:00,264.48,264.5,264.33,264.4,6160.0,264.48,264.5,264.33,264.4,6160.0
2021-03-19 13:50:00,264.36,264.94,264.36,264.75,5166.0,264.36,264.94,264.36,264.75,5166.0
2021-03-19 13:55:00,264.66,264.66,263.54,263.99,6124.0,264.66,264.66,263.54,263.99,6124.0
2021-03-19 14:00:00,264.0,264.26,263.94,264.15,17998.0,264.0,264.26,263.94,264.15,17998.0
2021-03-19 14:05:00,264.15,264.52,263.78,263.78,11157.0,264.15,264.52,263.78,263.78,11157.0
2021-03-19 14:10:00,263.93,264.1,263.77,263.99,3903.0,263.93,264.1,263.77,263.99,3903.0
2021-03-19 14:15:00,263.96,264.03,263.33,263.4,7865.0,263.96,264.03,263.33,263.4,7865.0
2021-03-19 14:20:00,263.35,263.41,263.18,263.25,9595.0,263.35,263.41,263.18,263.25,9595.0
2021-03-19 14:25:00,263.27,264.1,263.24,264.1,7955.0,263.27,264.1,263.24,264.1,7955.0
2021-03-19 14:30:00,264.21,264.88,264.16,264.84,5241.0,264.21,264.88,264.16,264.84,5241.0
2021-03-19 14:35:00,264.96,265.0,264.7,264.71,7214.0,264.96,265.0,264.7,264.71,7214.0
2021-03-19 14:40:00,264.71,264.74,264.29,264.39,5481.0,264.71,264.74,264.29,264.39,5481.0
2021-03-19 14:45:00,264.36,264.57,264.31,264.49,5948.0,264.36,264.57,264.31,264.49,5948.0
2021-03-19 14:50:00,264.4,264.59,263.73,263.74,4661.0,264.4,264.59,263.73,263.74,4661.0
2021-03-19 14:55:00,263.66,263.75,263.39,263.75,21921.0,263.66,263.75,263.39,263.75,21921.0
2021-03-19 15:00:00,263.75,263.75,263.24,263.36,9698.0,263.75,263.75,263.24,263.36,9698.0
2021-03-19 15:05:00,263.44,263.55,262.93,262.93,7518.0,263.44,263.55,262.93,262.93,7518.0
2021-03-19 15:10:00,262.89,263.1,262.14,262.14,10889.0,262.89,263.1,262.14,262.14,10889.0
2021-03-19 15:15:00,262.17,263.28,262.16,262.68,9425.0,262.17,263.28,262.16,262.68,9425.0
2021-03-19 15:20:00,262.79,262.79,262.31,262.42,6533.0,262.79,262.79,262.31,262.42,6533.0
2021-03-19 15:25:00,262.39,262.58,262.04,262.38,7643.0,262.39,262.58,262.04,262.38,7643.0
2021-03-19 15:30:00,262.39,262.64,262.15,262.59,12899.0,262.39,262.64,262.15,262.59,12899.0
2021-03-19 15:35:00,262.56,262.77,262.45,262.5,11296.0,262.56,262.77,262.45,262.5,11296.0
2021-03-19 15:40:00,262.5,262.51,262.28,262.46,31062.0,262.5,262.51,262.28,262.46,31062.0
2021-03-19 15:45:00,262.5,262.5,261.71,262.0,30897.0,262.5,262.5,261.71,262.0,30897.0
2021-03-19 15:50:00,261.97,263.32,261.6,261.96,91621.0,261.97,263.32,261.6,261.96,91621.0
2021-03-19 15:55:00,262.0,262.0,261.29,261.31,75774.0,262.0,262.0,261.29,261.31,75774.0
2021-03-22 09:30:00,261.03,265.03,261.03,263.58,39964.0,261.03,265.03,261.03,263.58,39964.0
2021-03-22 09:35:00,264.02,265.59,263.72,264.53,13189.0,264.02,265.59,263.72,264.53,13189.0
2021-03-22 09:40:00,264.67,264.97,263.49,263.71,24178.0,264.67,264.97,263.49,263.71,24178.0
2021-03-22 09:45:00,263.94,264.45,263.65,264.45,10021.0,263.94,264.45,263.65,264.45,10021.0
2021-03-22 09:50:00,264.45,265.88,264.32,265.64,11857.0,264.45,265.88,264.32,265.64,11857.0
2021-03-22 09:55:00,265.66,265.82,265.15,265.4,5180.0,265.66,265.82,265.15,265.4,5180.0
2021-03-22 10:00:00,265.36,265.47,264.66,264.79,5600.0,265.36,265.47,264.66,264.79,5600.0
2021-03-22 10:05:00,265.0,265.93,264.77,265.16,9646.0,265.0,265.93,264.77,265.16,9646.0
2021-03-22 10:10:00,265.5,265.8,264.36,265.0,6350.0,265.5,265.8,264.36,265.0,6350.0
2021-03-22 10:15:00,265.0,265.0,264.24,264.94,12248.0,265.0,265.0,264.24,264.94,12248.0
2021-03-22 10:20:00,265.06,265.31,265.0,265.13,3570.0,265.06,265.31,265.0,265.13,3570.0
2021-03-22 10:25:00,265.19,265.23,264.75,265.0,12901.0,265.19,265.23,264.75,265.0,12901.0
2021-03-22 10:30:00,265.0,265.0,264.79,264.95,15974.0,265.0,265.0,264.79,264.95,15974.0
2021-03-22 10:35:00,265.0,265.5,264.8,265.46,15386.0,265.0,265.5,264.8,265.46,15386.0
2021-03-22 10:40:00,265.5,265.69,265.36,265.68,16974.0,265.5,265.69,265.36,265.68,16974.0
2021-03-22 10:45:00,265.69,266.85,265.69,266.4,21189.0,265.69,266.85,265.69,266.4,21189.0
2021-03-22 10:50:00,266.34,266.88,266.34,266.62,4843.0,266.34,266.88,266.34,266.62,4843.0
2021-03-22 10:55:00,266.72,266.76,266.0,266.06,5798.0,266.72,266.76,266.0,266.06,5798.0
2021-03-22 11:00:00,266.14,266.34,265.8,265.89,5461.0,266.14,266.34,265.8,265.89,5461.0
2021-03-22 11:05:00,265.9,266.58,265.87,266.24,10472.0,265.9,266.58,265.87,266.24,10472.0
2021-03-22 11:10:00,266.38,266.73,266.31,266.66,5506.0,266.38,266.73,266.31,266.66,5506.0
2021-03-22 11:15:00,266.76,266.92,266.48,266.81,11780.0,266.76,266.92,266.48,266.81,11780.0
2021-03-22 11:20:00,267.0,268.23,266.89,268.23,7010.0,267.0,268.23,266.89,268.23,7010.0
2021-03-22 11:25:00,268.4,268.4,267.55,267.66,7975.0,268.4,268.4,267.55,267.66,7975.0
2021-03-22 11:30:00,267.67,267.82,267.5,267.61,43563.0,267.67,267.82,267.5,267.61,43563.0
2021-03-22 11:35:00,267.52,267.81,267.34,267.39,4700.0,267.52,267.81,267.34,267.39,4700.0
2021-03-22 11:40:00,267.5,267.6,266.68,266.68,5274.0,267.5,267.6,266.68,266.68,5274.0
2021-03-22 11:45:00,266.82,267.1,266.48,266.91,4717.0,266.82,267.1,266.48,266.91,4717.0
2021-03-22 11:50:00,266.98,267.31,266.89,267.17,9281.0,266.98,267.31,266.89,267.17,9281.0
2021-03-22 11:55:00,267.17,267.25,266.64,266.83,5483.0,267.17,267.25,266.64,266.83,5483.0
2021-03-22 12:00:00,267.17,267.5,267.14,267.41,8728.0,267.17,267.5,267.14,267.41,8728.0
2021-03-22 12:05:00,267.49,267.63,267.02,267.26,21944.0,267.49,267.63,267.02,267.26,21944.0
2021-03-22 12:10:00,267.25,268.33,267.2,267.93,8764.0,267.25,268.33,267.2,267.93,8764.0
2021-03-22 12:15:00,267.87,268.07,267.52,267.52,5072.0,267.87,268.07,267.52,267.52,5072.0
2021-03-22 12:20:00,267.47,267.89,267.09,267.76,31555.0,267.47,267.89,267.09,267.76,31555.0
2021-03-22 12:25:00,267.85,268.06,267.18,267.28,11682.0,267.85,268.06,267.18,267.28,11682.0
2021-03-22 12:30:00,267.34,267.34,266.9,266.98,29114.0,267.34,267.34,266.9,266.98,29114.0
2021-03-22 12:35:00,266.94,266.96,266.4,266.4,8065.0,266.94,266.96,266.4,266.4,8065.0
2021-03-22 12:40:00,266.4,267.97,266.37,267.96,7042.0,266.4,267.97,266.37,267.96,7042.0
2021-03-22 12:45:00,268.07,268.24,267.9,268.09,4105.0,268.07,268.24,267.9,268.09,4105.0
2021-03-22 12:50:00,268.23,268.56,267.96,268.45,6381.0,268.23,268.56,267.96,268.45,6381.0
2021-03-22 12:55:00,268.43,269.0,268.43,268.65,5926.0,268.43,269.0,268.43,268.65,5926.0
2021-03-22 13:00:00,268.63,268.66,268.34,268.36,4209.0,268.63,268.66,268.34,268.36,4209.0
2021-03-22 13:05:00,268.37,268.4,268.24,268.32,9091.0,268.37,268.4,268.24,268.32,9091.0
2021-03-22 13:10:00,268.28,268.35,267.96,268.18,8146.0,268.28,268.35,267.96,268.18,8146.0
2021-03-22 13:15:00,268.18,268.35,268.01,268.03,5947.0,268.18,268.35,268.01,268.03,5947.0
2021-03-22 13:20:00,268.05,268.07,267.79,268.0,7531.0,268.05,268.07,267.79,268.0,7531.0
2021-03-22 13:25:00,267.99,268.0,267.85,267.93,6900.0,267.99,268.0,267.85,267.93,6900.0
2021-03-22 13:30:00,268.0,268.1,267.96,268.1,11139.0,268.0,268.1,267.96,268.1,11139.0
2021-03-22 13:35:00,268.09,268.88,268.08,268.7,9673.0,268.09,268.88,268.08,268.7,9673.0
2021-03-22 13:40:00,268.7,268.7,268.34,268.57,4968.0,268.7,268.7,268.34,268.57,4968.0
2021-03-22 13:45:00,268.55,268.7,268.51,268.7,4560.0,268.55,268.7,268.51,268.7,4560.0
2021-03-22 13:50:00,268.66,268.67,268.6,268.6,8545.0,268.66,268.67,268.6,268.6,8545.0
2021-03-22 13:55:00,268.65,268.98,268.63,268.91,6212.0,268.65,268.98,268.63,268.91,6212.0
2021-03-22 14:00:00,268.88,269.21,268.81,268.89,4744.0,268.88,269.21,268.81,268.89,4744.0
2021-03-22 14:05:00,268.89,268.9,268.34,268.54,4200.0,268.89,268.9,268.34,268.54,4200.0
2021-03-22 14:10:00,268.54,268.65,268.46,268.46,5647.0,268.54,268.65,268.46,268.46,5647.0
2021-03-22 14:15:00,268.54,268.65,268.37,268.38,2709.0,268.54,268.65,268.37,268.38,2709.0
2021-03-22 14:20:00,268.54,268.55,268.14,268.3,3000.0,268.54,268.55,268.14,268.3,3000.0
2021-03-22 14:25:00,268.4,268.4,268.17,268.25,6036.0,268.4,268.4,268.17,268.25,6036.0
2021-03-22 14:30:00,268.25,268.72,268.22,268.7,13890.0,268.25,268.72,268.22,268.7,13890.0
2021-03-22 14:35:00,268.7,269.29,268.62,269.29,5726.0,268.7,269.29,268.62,269.29,5726.0
2021-03-22 14:40:00,269.23,269.28,268.46,268.6,6304.0,269.23,269.28,268.46,268.6,6304.0
2021-03-22 14:45:00,268.58,268.6,268.19,268.27,7303.0,268.58,268.6,268.19,268.27,7303.0
2021-03-22 14:50:00,268.28,268.8,268.16,268.61,6146.0,268.28,268.8,268.16,268.61,6146.0
2021-03-22 14:55:00,268.69,268.83,268.38,268.64,6165.0,268.69,268.83,268.38,268.64,6165.0
2021-03-22 15:00:00,268.65,269.0,268.54,268.62,11978.0,268.65,269.0,268.54,268.62,11978.0
2021-03-22 15:05:00,268.67,268.67,268.12,268.47,7902.0,268.67,268.67,268.12,268.47,7902.0
2021-03-22 15:10:00,268.5,268.5,267.84,267.92,38855.0,268.5,268.5,267.84,267.92,38855.0
2021-03-22 15:15:00,268.0,268.0,267.58,267.73,10996.0,268.0,268.0,267.58,267.73,10996.0
2021-03-22 15:20:00,267.71,267.73,267.39,267.56,32406.0,267.71,267.73,267.39,267.56,32406.0
2021-03-22 15:25:00,267.56,267.68,267.06,267.11,11877.0,267.56,267.68,267.06,267.11,11877.0
2021-03-22 15:30:00,267.31,267.41,267.06,267.06,15166.0,267.31,267.41,267.06,267.06,15166.0
2021-03-22 15:35:00,266.99,267.41,266.93,266.98,32010.0,266.99,267.41,266.93,266.98,32010.0
2021-03-22 15:40:00,266.99,267.21,266.72,266.75,15974.0,266.99,267.21,266.72,266.75,15974.0
2021-03-22 15:45:00,266.75,266.75,266.44,266.56,21538.0,266.75,266.75,266.44,266.56,21538.0
2021-03-22 15:50:00,266.43,266.52,265.86,265.98,41423.0,266.43,266.52,265.86,265.98,41423.0
2021-03-22 15:55:00,266.21,266.41,265.43,265.8,149702.0,266.21,266.41,265.43,265.8,149702.0
2021-03-23 09:30:00,268.28,269.89,267.01,269.75,29117.0,268.28,269.89,267.01,269.75,29117.0
2021-03-23 09:35:00,269.75,270.54,269.0,270.23,33442.0,269.75,270.54,269.0,270.23,33442.0
2021-03-23 09:40:00,270.25,270.89,268.81,268.91,34931.0,270.25,270.89,268.81,268.91,34931.0
2021-03-23 09:45:00,268.96,269.58,268.19,268.27,32478.0,268.96,269.58,268.19,268.27,32478.0
2021-03-23 09:50:00,268.4,269.0,267.9,268.0,10418.0,268.4,269.0,267.9,268.0,10418.0
2021-03-23 09:55:00,268.0,268.96,267.36,268.66,8853.0,268.0,268.96,267.36,268.66,8853.0
2021-03-23 10:00:00,268.52,268.96,268.12,268.51,8758.0,268.52,268.96,268.12,268.51,8758.0
2021-03-23 10:05:00,268.42,269.87,268.41,269.49,8629.0,268.42,269.87,268.41,269.49,8629.0
2021-03-23 10:10:00,269.58,269.58,268.64,268.78,12157.0,269.58,269.58,268.64,268.78,12157.0
2021-03-23 10:15:00,268.78,269.08,268.6,268.6,4847.0,268.78,269.08,268.6,268.6,4847.0
2021-03-23 10:20:00,268.52,269.61,268.52,269.53,14117.0,268.52,269.61,268.52,269.53,14117.0
2021-03-23 10:25:00,269.54,270.0,269.51,269.56,7619.0,269.54,270.0,269.51,269.56,7619.0
2021-03-23 10:30:00,269.52,269.76,268.5,268.5,5294.0,269.52,269.76,268.5,268.5,5294.0
2021-03-23 10:35:00,268.66,268.76,267.95,268.07,5121.0,268.66,268.76,267.95,268.07,5121.0
2021-03-23 10:40:00,268.18,268.73,267.86,268.56,3300.0,268.18,268.73,267.86,268.56,3300.0
2021-03-23 10:45:00,268.71,269.1,268.5,268.98,2894.0,268.71,269.1,268.5,268.98,2894.0
2021-03-23 10:50:00,268.98,269.01,268.36,268.74,10150.0,268.98,269.01,268.36,268.74,10150.0
2021-03-23 10:55:00,268.86,270.46,268.86,270.34,12422.0,268.86,270.46,268.86,270.34,12422.0
2021-03-23 11:00:00,270.47,271.66,270.37,271.48,12616.0,270.47,271.66,270.37,271.48,12616.0
2021-03-23 11:05:00,271.49,273.15,271.26,273.15,17904.0,271.49,273.15,271.26,273.15,17904.0
2021-03-23 11:10:00,273.02,274.23,272.92,273.87,19121.0,273.02,274.23,272.92,273.87,19121.0
2021-03-23 11:15:00,273.79,274.27,273.4,274.03,13380.0,273.79,274.27,273.4,274.03,13380.0
2021-03-23 11:20:00,274.09,274.32,273.74,274.32,9760.0,274.09,274.32,273.74,274.32,9760.0
2021-03-23 11:25:00,274.36,274.56,274.01,274.56,10783.0,274.36,274.56,274.01,274.56,10783.0
2021-03-23 11:30:00,274.58,274.83,274.44,274.5,7174.0,274.58,274.83,274.44,274.5,7174.0
2021-03-23 11:35:00,274.43,274.64,273.86,274.05,21528.0,274.43,274.64,273.86,274.05,21528.0
2021-03-23 11:40:00,273.99,274.61,273.83,274.59,27552.0,273.99,274.61,273.83,274.59,27552.0
2021-03-23 11:45:00,274.44,274.72,274.15,274.41,19560.0,274.44,274.72,274.15,274.41,19560.0
2021-03-23 11:50:00,274.51,274.66,273.97,274.04,13368.0,274.51,274.66,273.97,274.04,13368.0
2021-03-23 11:55:00,274.04,274.24,273.0,273.2,7116.0,274.04,274.24,273.0,273.2,7116.0
2021-03-23 12:00:00,273.21,273.78,273.08,273.16,14291.0,273.21,273.78,273.08,273.16,14291.0
2021-03-23 12:05:00,273.04,273.07,272.17,272.59,10151.0,273.04,273.07,272.17,272.59,10151.0
2021-03-23 12:10:00,272.68,273.1,272.66,272.66,40639.0,272.68,273.1,272.66,272.66,40639.0
2021-03-23 12:15:00,272.45,272.45,271.62,271.74,11716.0,272.45,272.45,271.62,271.74,11716.0
2021-03-23 12:20:00,271.88,272.63,271.88,272.63,2362.0,271.88,272.63,271.88,272.63,2362.0
2021-03-23 12:25:00,272.51,272.51,271.61,271.63,3278.0,272.51,272.51,271.61,271.63,3278.0
2021-03-23 12:30:00,271.7,272.02,271.67,271.73,5583.0,271.7,272.02,271.67,271.73,5583.0
2021-03-23 12:35:00,272.09,272.31,271.71,272.2,2932.0,272.09,272.31,271.71,272.2,2932.0
2021-03-23 12:40:00,272.09,272.09,271.65,271.9,6208.0,272.09,272.09,271.65,271.9,6208.0
2021-03-23 12:45:00,272.0,272.07,271.68,271.77,4708.0,272.0,272.07,271.68,271.77,4708.0
2021-03-23 12:50:00,271.73,272.15,271.66,272.15,8088.0,271.73,272.15,271.66,272.15,8088.0
2021-03-23 12:55:00,272.26,272.3,271.82,272.05,4878.0,272.26,272.3,271.82,272.05,4878.0
2021-03-23 13:00:00,272.13,272.13,271.75,271.75,7767.0,272.13,272.13,271.75,271.75,7767.0
2021-03-23 13:05:00,271.75,272.49,271.75,272.49,4065.0,271.75,272.49,271.75,272.49,4065.0
2021-03-23 13:10:00,272.75,273.13,272.72,272.95,5983.0,272.75,273.13,272.72,272.95,5983.0
2021-03-23 13:15:00,272.86,273.0,272.73,272.87,3937.0,272.86,273.0,272.73,272.87,3937.0
2021-03-23 13:20:00,272.88,272.92,272.3,272.34,1959.0,272.88,272.92,272.3,272.34,1959.0
2021-03-23 13:25:00,272.24,272.24,271.46,271.46,2591.0,272.24,272.24,271.46,271.46,2591.0
2021-03-23 13:30:00,271.37,271.41,271.0,271.04,1663.0,271.37,271.41,271.0,271.04,1663.0
2021-03-23 13:35:00,270.99,271.12,270.71,270.72,3563.0,270.99,271.12,270.71,270.72,3563.0
2021-03-23 13:40:00,270.82,270.91,270.17,270.17,1448.0,270.82,270.91,270.17,270.17,1448.0
2021-03-23 13:45:00,270.29,270.49,269.99,270.38,3831.0,270.29,270.49,269.99,270.38,3831.0
2021-03-23 13:50:00,270.57,270.57,270.32,270.46,961.0,270.57,270.57,270.32,270.46,961.0
2021-03-23 13:55:00,270.48,270.48,269.9,270.3,2061.0,270.48,270.48,269.9,270.3,2061.0
2021-03-23 14:00:00,270.17,270.35,270.15,270.34,831.0,270.17,270.35,270.15,270.34,831.0
2021-03-23 14:05:00,270.31,270.6,270.17,270.55,2668.0,270.31,270.6,270.17,270.55,2668.0
2021-03-23 14:10:00,270.63,270.85,270.56,270.62,2787.0,270.63,270.85,270.56,270.62,2787.0
2021-03-23 14:15:00,270.56,271.0,270.51,270.77,1652.0,270.56,271.0,270.51,270.77,1652.0
2021-03-23 14:20:00,270.78,271.05,270.6,270.94,2774.0,270.78,271.05,270.6,270.94,2774.0
2021-03-23 14:25:00,270.91,271.71,270.72,271.56,15474.0,270.91,271.71,270.72,271.56,15474.0
2021-03-23 14:30:00,271.42,271.85,271.41,271.74,5470.0,271.42,271.85,271.41,271.74,5470.0
2021-03-23 14:35:00,271.89,272.07,271.41,271.63,8832.0,271.89,272.07,271.41,271.63,8832.0
2021-03-23 14:40:00,271.53,271.61,270.66,270.85,5777.0,271.53,271.61,270.66,270.85,5777.0
2021-03-23 14:45:00,270.96,271.19,270.75,271.08,3492.0,270.96,271.19,270.75,271.08,3492.0
2021-03-23 14:50:00,271.06,271.06,270.4,270.46,2617.0,271.06,271.06,270.4,270.46,2617.0
2021-03-23 14:55:00,270.38,270.38,269.69,269.69,3490.0,270.38,270.38,269.69,269.69,3490.0
2021-03-23 15:00:00,269.76,269.97,269.33,269.82,4306.0,269.76,269.97,269.33,269.82,4306.0
2021-03-23 15:05:00,269.97,270.14,269.85,269.86,2835.0,269.97,270.14,269.85,269.86,2835.0
2021-03-23 15:10:00,269.9,269.92,269.11,269.11,6148.0,269.9,269.92,269.11,269.11,6148.0
2021-03-23 15:15:00,269.01,269.13,268.85,269.01,7062.0,269.01,269.13,268.85,269.01,7062.0
2021-03-23 15:20:00,268.83,268.88,268.31,268.41,7903.0,268.83,268.88,268.31,268.41,7903.0
2021-03-23 15:25:00,268.44,268.97,268.18,268.75,6896.0,268.44,268.97,268.18,268.75,6896.0
2021-03-23 15:30:00,268.77,269.05,268.71,269.01,8101.0,268.77,269.05,268.71,269.01,8101.0
2021-03-23 15:35:00,268.78,269.1,268.42,268.78,10949.0,268.78,269.1,268.42,268.78,10949.0
2021-03-23 15:40:00,268.61,269.02,268.49,268.82,10769.0,268.61,269.02,268.49,268.82,10769.0
2021-03-23 15:45:00,268.92,269.06,268.62,268.72,7700.0,268.92,269.06,268.62,268.72,7700.0
2021-03-23 15:50:00,268.49,269.18,268.03,268.91,21215.0,268.49,269.18,268.03,268.91,21215.0
2021-03-23 15:55:00,269.0,269.48,268.71,269.0,37376.0,269.0,269.48,268.71,269.0,37376.0
2021-03-24 09:30:00,270.09,270.97,269.5,269.5,29405.0,270.09,270.97,269.5,269.5,29405.0
2021-03-24 09:35:00,269.33,269.61,268.02,268.02,4815.0,269.33,269.61,268.02,268.02,4815.0
2021-03-24 09:40:00,268.0,268.01,266.09,267.36,21686.0,268.0,268.01,266.09,267.36,21686.0
2021-03-24 09:45:00,267.35,267.91,266.34,266.67,5602.0,267.35,267.91,266.34,266.67,5602.0
2021-03-24 09:50:00,266.43,266.82,265.8,266.44,3500.0,266.43,266.82,265.8,266.44,3500.0
2021-03-24 09:55:00,266.39,266.39,265.02,265.02,4710.0,266.39,266.39,265.02,265.02,4710.0
2021-03-24 10:00:00,264.71,264.96,264.32,264.87,8466.0,264.71,264.96,264.32,264.87,8466.0
2021-03-24 10:05:00,265.09,265.84,265.08,265.22,11162.0,265.09,265.84,265.08,265.22,11162.0
2021-03-24 10:10:00,265.12,265.26,264.32,264.6,15663.0,265.12,265.26,264.32,264.6,15663.0
2021-03-24 10:15:00,264.65,264.72,263.79,263.98,7324.0,264.65,264.72,263.79,263.98,7324.0
2021-03-24 10:20:00,264.23,264.87,263.98,264.62,7549.0,264.23,264.87,263.98,264.62,7549.0
2021-03-24 10:25:00,264.54,265.64,264.54,265.36,2267.0,264.54,265.64,264.54,265.36,2267.0
2021-03-24 10:30:00,265.0,265.81,264.77,265.59,2000.0,265.0,265.81,264.77,265.59,2000.0
2021-03-24 10:35:00,265.41,265.97,265.31,265.71,2049.0,265.41,265.97,265.31,265.71,2049.0
2021-03-24 10:40:00,265.65,266.01,265.41,265.87,6211.0,265.65,266.01,265.41,265.87,6211.0
2021-03-24 10:45:00,265.86,267.26,265.86,267.15,20268.0,265.86,267.26,265.86,267.15,20268.0
2021-03-24 10:50:00,267.12,268.07,266.9,268.06,16077.0,267.12,268.07,266.9,268.06,16077.0
2021-03-24 10:55:00,268.29,268.61,268.05,268.05,8744.0,268.29,268.61,268.05,268.05,8744.0
2021-03-24 11:00:00,268.18,268.93,268.15,268.67,4795.0,268.18,268.93,268.15,268.67,4795.0
2021-03-24 11:05:00,268.52,268.98,268.37,268.55,1946.0,268.52,268.98,268.37,268.55,1946.0
2021-03-24 11:10:00,268.58,268.92,268.24,268.92,5242.0,268.58,268.92,268.24,268.92,5242.0
2021-03-24 11:15:00,269.31,269.31,268.04,268.32,4531.0,269.31,269.31,268.04,268.32,4531.0
2021-03-24 11:20:00,268.31,268.82,268.01,268.4,1825.0,268.31,268.82,268.01,268.4,1825.0
2021-03-24 11:25:00,268.36,269.03,268.34,268.76,2995.0,268.36,269.03,268.34,268.76,2995.0
2021-03-24 11:30:00,268.63,268.64,267.82,267.82,3725.0,268.63,268.64,267.82,267.82,3725.0
2021-03-24 11:35:00,267.66,267.87,267.2,267.72,1943.0,267.66,267.87,267.2,267.72,1943.0
2021-03-24 11:40:00,267.92,267.92,267.31,267.76,2575.0,267.92,267.92,267.31,267.76,2575.0
2021-03-24 11:45:00,267.92,268.05,267.41,267.57,1493.0,267.92,268.05,267.41,267.57,1493.0
2021-03-24 11:50:00,267.48,267.48,267.07,267.16,4960.0,267.48,267.48,267.07,267.16,4960.0
2021-03-24 11:55:00,267.34,267.7,267.12,267.7,2935.0,267.34,267.7,267.12,267.7,2935.0
2021-03-24 12:00:00,267.69,267.86,267.33,267.41,6070.0,267.69,267.86,267.33,267.41,6070.0
2021-03-24 12:05:00,267.42,268.22,267.32,268.22,2549.0,267.42,268.22,267.32,268.22,2549.0
2021-03-24 12:10:00,268.1,268.25,267.85,268.19,6885.0,268.1,268.25,267.85,268.19,6885.0
2021-03-24 12:15:00,268.01,268.07,267.62,267.68,5250.0,268.01,268.07,267.62,267.68,5250.0
2021-03-24 12:20:00,267.72,267.79,267.4,267.74,4264.0,267.72,267.79,267.4,267.74,4264.0
2021-03-24 12:25:00,267.61,268.12,267.4,268.12,6186.0,267.61,268.12,267.4,268.12,6186.0
2021-03-24 12:30:00,267.96,267.96,267.28,267.46,2500.0,267.96,267.96,267.28,267.46,2500.0
2021-03-24 12:35:00,267.66,267.69,267.4,267.41,7036.0,267.66,267.69,267.4,267.41,7036.0
2021-03-24 12:40:00,267.54,267.66,267.34,267.66,2113.0,267.54,267.66,267.34,267.66,2113.0
2021-03-24 12:45:00,267.68,267.7,266.9,266.91,4300.0,267.68,267.7,266.9,266.91,4300.0
2021-03-24 12:50:00,266.91,267.02,266.52,266.91,11869.0,266.91,267.02,266.52,266.91,11869.0
2021-03-24 12:55:00,266.82,267.25,266.82,267.1,4064.0,266.82,267.25,266.82,267.1,4064.0
2021-03-24 13:00:00,266.93,267.68,266.93,267.5,19098.0,266.93,267.68,266.93,267.5,19098.0
2021-03-24 13:05:00,267.25,267.5,266.18,266.33,3955.0,267.25,267.5,266.18,266.33,3955.0
2021-03-24 13:10:00,266.26,266.45,265.71,265.76,4252.0,266.26,266.45,265.71,265.76,4252.0
2021-03-24 13:15:00,265.75,266.45,265.51,266.19,6276.0,265.75,266.45,265.51,266.19,6276.0
2021-03-24 13:20:00,266.52,266.99,266.42,266.75,4268.0,266.52,266.99,266.42,266.75,4268.0
2021-03-24 13:25:00,266.66,266.98,266.56,266.98,2627.0,266.66,266.98,266.56,266.98,2627.0
2021-03-24 13:30:00,266.94,267.58,266.94,267.05,2774.0,266.94,267.58,266.94,267.05,2774.0
2021-03-24 13:35:00,267.14,267.5,267.12,267.44,3375.0,267.14,267.5,267.12,267.44,3375.0
2021-03-24 13:40:00,267.47,267.67,266.71,267.07,10714.0,267.47,267.67,266.71,267.07,10714.0
2021-03-24 13:45:00,267.08,268.14,267.08,268.0,7487.0,267.08,268.14,267.08,268.0,7487.0
2021-03-24 13:50:00,268.0,268.08,267.65,267.65,6976.0,268.0,268.08,267.65,267.65,6976.0
2021-03-24 13:55:00,267.67,268.0,267.62,267.8,3442.0,267.67,268.0,267.62,267.8,3442.0
2021-03-24 14:00:00,267.86,267.9,267.13,267.44,6096.0,267.86,267.9,267.13,267.44,6096.0
2021-03-24 14:05:00,267.52,267.77,267.42,267.67,2689.0,267.52,267.77,267.42,267.67,2689.0
2021-03-24 14:10:00,267.65,267.89,267.58,267.58,3335.0,267.65,267.89,267.58,267.58,3335.0
2021-03-24 14:15:00,267.54,267.73,267.31,267.32,5985.0,267.54,267.73,267.31,267.32,5985.0
2021-03-24 14:20:00,267.44,267.71,267.31,267.31,4600.0,267.44,267.71,267.31,267.31,4600.0
2021-03-24 14:25:00,267.18,267.18,266.71,266.71,1006.0,267.18,267.18,266.71,266.71,1006.0
2021-03-24 14:30:00,266.5,266.63,266.18,266.49,4221.0,266.5,266.63,266.18,266.49,4221.0
2021-03-24 14:35:00,266.49,267.07,266.47,266.8,3883.0,266.49,267.07,266.47,266.8,3883.0
2021-03-24 14:40:00,266.76,266.76,266.2,266.38,4640.0,266.76,266.76,266.2,266.38,4640.0
2021-03-24 14:45:00,266.3,267.1,266.28,267.1,3169.0,266.3,267.1,266.28,267.1,3169.0
2021-03-24 14:50:00,267.05,267.2,266.07,266.07,2800.0,267.05,267.2,266.07,266.07,2800.0
2021-03-24 14:55:00,266.12,266.12,265.65,265.66,6959.0,266.12,266.12,265.65,265.66,6959.0
2021-03-24 15:00:00,265.7,266.06,265.5,265.96,2810.0,265.7,266.06,265.5,265.96,2810.0
2021-03-24 15:05:00,266.05,266.43,265.95,266.29,5483.0,266.05,266.43,265.95,266.29,5483.0
2021-03-24 15:10:00,266.35,266.52,265.94,266.51,4131.0,266.35,266.52,265.94,266.51,4131.0
2021-03-24 15:15:00,266.39,266.88,266.3,266.88,3817.0,266.39,266.88,266.3,266.88,3817.0
2021-03-24 15:20:00,266.73,266.78,266.21,266.4,6366.0,266.73,266.78,266.21,266.4,6366.0
2021-03-24 15:25:00,266.29,266.32,265.84,265.95,6925.0,266.29,266.32,265.84,265.95,6925.0
2021-03-24 15:30:00,266.05,266.05,265.51,265.56,7319.0,266.05,266.05,265.51,265.56,7319.0
2021-03-24 15:35:00,265.6,265.63,264.94,265.11,10931.0,265.6,265.63,264.94,265.11,10931.0
2021-03-24 15:40:00,265.13,265.33,264.9,265.05,8985.0,265.13,265.33,264.9,265.05,8985.0
2021-03-24 15:45:00,264.98,265.31,264.92,264.99,8196.0,264.98,265.31,264.92,264.99,8196.0
2021-03-24 15:50:00,264.86,264.96,263.34,263.52,54750.0,264.86,264.96,263.34,263.52,54750.0
2021-03-24 15:55:00,263.33,263.76,262.97,263.17,59197.0,263.33,263.76,262.97,263.17,59197.0
2021-03-25 09:30:00,262.21,262.21,259.56,259.6,20996.0,262.21,262.21,259.56,259.6,20996.0
2021-03-25 09:35:00,259.06,261.43,259.06,261.05,18886.0,259.06,261.43,259.06,261.05,18886.0
2021-03-25 09:40:00,261.11,261.84,260.82,261.65,10319.0,261.11,261.84,260.82,261.65,10319.0
2021-03-25 09:45:00,261.2,261.83,260.64,261.13,15081.0,261.2,261.83,260.64,261.13,15081.0
2021-03-25 09:50:00,260.89,261.13,259.77,261.03,7111.0,260.89,261.13,259.77,261.03,7111.0
2021-03-25 09:55:00,260.9,261.7,260.44,260.96,3318.0,260.9,261.7,260.44,260.96,3318.0
2021-03-25 10:00:00,261.3,261.74,260.46,261.43,3041.0,261.3,261.74,260.46,261.43,3041.0
2021-03-25 10:05:00,261.61,261.98,261.15,261.26,12400.0,261.61,261.98,261.15,261.26,12400.0
2021-03-25 10:10:00,261.36,261.46,260.85,261.19,4129.0,261.36,261.46,260.85,261.19,4129.0
2021-03-25 10:15:00,261.07,261.07,260.07,260.36,10711.0,261.07,261.07,260.07,260.36,10711.0
2021-03-25 10:20:00,260.65,261.33,260.58,260.96,2023.0,260.65,261.33,260.58,260.96,2023.0
2021-03-25 10:25:00,260.98,261.31,260.19,260.19,1900.0,260.98,261.31,260.19,260.19,1900.0
2021-03-25 10:30:00,260.13,260.16,259.6,259.72,4251.0,260.13,260.16,259.6,259.72,4251.0
2021-03-25 10:35:00,259.95,260.32,259.4,259.97,5281.0,259.95,260.32,259.4,259.97,5281.0
2021-03-25 10:40:00,260.16,260.62,259.93,260.27,4170.0,260.16,260.62,259.93,260.27,4170.0
2021-03-25 10:45:00,260.49,260.49,258.7,258.72,4579.0,260.49,260.49,258.7,258.72,4579.0
2021-03-25 10:50:00,258.7,258.7,257.83,257.95,5457.0,258.7,258.7,257.83,257.95,5457.0
2021-03-25 10:55:00,258.03,258.85,257.6,258.85,3699.0,258.03,258.85,257.6,258.85,3699.0
2021-03-25 11:00:00,258.48,259.05,258.2,258.28,4109.0,258.48,259.05,258.2,258.28,4109.0
2021-03-25 11:05:00,258.24,258.61,257.96,258.21,5034.0,258.24,258.61,257.96,258.21,5034.0
2021-03-25 11:10:00,257.99,258.87,257.67,258.4,3928.0,257.99,258.87,257.67,258.4,3928.0
2021-03-25 11:15:00,258.36,258.73,258.25,258.47,2029.0,258.36,258.73,258.25,258.47,2029.0
2021-03-25 11:20:00,258.48,258.48,258.06,258.2,5885.0,258.48,258.48,258.06,258.2,5885.0
2021-03-25 11:25:00,257.72,258.47,257.31,258.47,4250.0,257.72,258.47,257.31,258.47,4250.0
2021-03-25 11:30:00,258.31,259.33,258.31,259.33,6952.0,258.31,259.33,258.31,259.33,6952.0
2021-03-25 11:35:00,259.33,259.39,258.9,259.17,2172.0,259.33,259.39,258.9,259.17,2172.0
2021-03-25 11:40:00,259.31,259.31,258.01,258.01,10887.0,259.31,259.31,258.01,258.01,10887.0
2021-03-25 11:45:00,257.68,257.98,257.34,257.72,4584.0,257.68,257.98,257.34,257.72,4584.0
2021-03-25 11:50:00,257.71,258.29,257.66,257.93,4375.0,257.71,258.29,257.66,257.93,4375.0
2021-03-25 11:55:00,257.96,259.89,257.66,259.89,5211.0,257.96,259.89,257.66,259.89,5211.0
2021-03-25 12:00:00,259.88,260.44,259.56,260.09,4952.0,259.88,260.44,259.56,260.09,4952.0
2021-03-25 12:05:00,260.09,260.55,259.7,259.94,7215.0,260.09,260.55,259.7,259.94,7215.0
2021-03-25 12:10:00,259.88,260.03,258.99,259.13,4530.0,259.88,260.03,258.99,259.13,4530.0
2021-03-25 12:15:00,259.33,260.14,259.11,260.1,2185.0,259.33,260.14,259.11,260.1,2185.0
2021-03-25 12:20:00,260.14,260.6,260.07,260.6,5014.0,260.14,260.6,260.07,260.6,5014.0
2021-03-25 12:25:00,260.77,261.67,260.77,261.36,7051.0,260.77,261.67,260.77,261.36,7051.0
2021-03-25 12:30:00,261.34,261.44,260.49,260.66,3537.0,261.34,261.44,260.49,260.66,3537.0
2021-03-25 12:35:00,260.57,260.71,260.1,260.1,4365.0,260.57,260.71,260.1,260.1,4365.0
2021-03-25 12:40:00,260.07,260.66,260.07,260.55,2682.0,260.07,260.66,260.07,260.55,2682.0
2021-03-25 12:45:00,260.75,260.97,260.66,260.74,4205.0,260.75,260.97,260.66,260.74,4205.0
2021-03-25 12:50:00,260.75,260.9,260.51,260.73,5422.0,260.75,260.9,260.51,260.73,5422.0
2021-03-25 12:55:00,260.75,261.06,260.52,260.56,3290.0,260.75,261.06,260.52,260.56,3290.0
2021-03-25 13:00:00,260.41,260.41,259.59,260.11,3600.0,260.41,260.41,259.59,260.11,3600.0
2021-03-25 13:05:00,260.09,260.62,259.89,260.4,2300.0,260.09,260.62,259.89,260.4,2300.0
2021-03-25 13:10:00,260.43,261.73,260.42,261.73,5804.0,260.43,261.73,260.42,261.73,5804.0
2021-03-25 13:15:00,261.73,261.82,261.13,261.16,4608.0,261.73,261.82,261.13,261.16,4608.0
2021-03-25 13:20:00,261.04,261.1,260.72,260.82,3575.0,261.04,261.1,260.72,260.82,3575.0
2021-03-25 13:25:00,260.94,261.26,260.83,261.02,3337.0,260.94,261.26,260.83,261.02,3337.0
2021-03-25 13:30:00,260.99,261.33,260.65,260.65,2991.0,260.99,261.33,260.65,260.65,2991.0
2021-03-25 13:35:00,260.22,260.31,259.8,260.31,5693.0,260.22,260.31,259.8,260.31,5693.0
2021-03-25 13:40:00,260.47,261.06,260.47,260.85,3443.0,260.47,261.06,260.47,260.85,3443.0
2021-03-25 13:45:00,260.88,261.2,260.45,260.57,4600.0,260.88,261.2,260.45,260.57,4600.0
2021-03-25 13:50:00,260.6,260.88,260.34,260.55,2710.0,260.6,260.88,260.34,260.55,2710.0
2021-03-25 13:55:00,260.39,260.45,259.98,260.02,5322.0,260.39,260.45,259.98,260.02,5322.0
2021-03-25 14:00:00,259.95,260.16,259.75,259.92,3615.0,259.95,260.16,259.75,259.92,3615.0
2021-03-25 14:05:00,259.84,259.98,259.06,259.06,4623.0,259.84,259.98,259.06,259.06,4623.0
2021-03-25 14:10:00,259.12,259.22,258.8,258.93,4672.0,259.12,259.22,258.8,258.93,4672.0
2021-03-25 14:15:00,259.16,259.7,259.16,259.7,2091.0,259.16,259.7,259.16,259.7,2091.0
2021-03-25 14:20:00,259.6,259.71,259.25,259.39,2544.0,259.6,259.71,259.25,259.39,2544.0
2021-03-25 14:25:00,259.29,259.65,258.91,259.0,3545.0,259.29,259.65,258.91,259.0,3545.0
2021-03-25 14:30:00,259.03,259.34,258.83,259.34,4000.0,259.03,259.34,258.83,259.34,4000.0
2021-03-25 14:35:00,259.41,260.89,259.41,260.85,3791.0,259.41,260.89,259.41,260.85,3791.0
2021-03-25 14:40:00,260.76,261.13,260.63,260.73,9342.0,260.76,261.13,260.63,260.73,9342.0
2021-03-25 14:45:00,260.85,261.13,260.78,260.78,9504.0,260.85,261.13,260.78,260.78,9504.0
2021-03-25 14:50:00,260.98,261.92,260.91,261.8,3261.0,260.98,261.92,260.91,261.8,3261.0
2021-03-25 14:55:00,261.67,262.28,261.43,262.28,2455.0,261.67,262.28,261.43,262.28,2455.0
2021-03-25 15:00:00,262.26,263.34,262.26,263.06,5557.0,262.26,263.34,262.26,263.06,5557.0
2021-03-25 15:05:00,263.0,263.14,261.99,262.11,6176.0,263.0,263.14,261.99,262.11,6176.0
2021-03-25 15:10:00,262.04,262.19,261.6,261.66,3303.0,262.04,262.19,261.6,261.66,3303.0
2021-03-25 15:15:00,261.84,262.49,261.83,261.97,3522.0,261.84,262.49,261.83,261.97,3522.0
2021-03-25 15:20:00,262.08,262.21,261.46,261.59,3847.0,262.08,262.21,261.46,261.59,3847.0
2021-03-25 15:25:00,261.61,261.88,261.55,261.75,3403.0,261.61,261.88,261.55,261.75,3403.0
2021-03-25 15:30:00,261.84,262.29,261.41,262.01,5546.0,261.84,262.29,261.41,262.01,5546.0
2021-03-25 15:35:00,261.97,262.05,261.46,261.83,6664.0,261.97,262.05,261.46,261.83,6664.0
2021-03-25 15:40:00,261.92,262.76,261.86,262.13,6966.0,261.92,262.76,261.86,262.13,6966.0
2021-03-25 15:45:00,262.21,262.71,261.96,262.68,8466.0,262.21,262.71,261.96,262.68,8466.0
2021-03-25 15:50:00,262.9,262.96,262.14,262.15,15063.0,262.9,262.96,262.14,262.15,15063.0
2021-03-25 15:55:00,262.16,262.51,261.95,262.04,32206.0,262.16,262.51,261.95,262.04,32206.0
2021-03-26 09:30:00,261.34,263.59,260.88,262.46,23570.0,261.34,263.59,260.88,262.46,23570.0
2021-03-26 09:35:00,262.52,264.22,261.78,263.92,5750.0,262.52,264.22,261.78,263.92,5750.0
2021-03-26 09:40:00,263.81,264.27,262.94,263.4,2600.0,263.81,264.27,262.94,263.4,2600.0
2021-03-26 09:45:00,263.43,264.68,263.15,264.5,4243.0,263.43,264.68,263.15,264.5,4243.0
2021-03-26 09:50:00,264.31,264.95,263.99,264.56,4929.0,264.31,264.95,263.99,264.56,4929.0
2021-03-26 09:55:00,264.75,265.38,264.75,265.27,2981.0,264.75,265.38,264.75,265.27,2981.0
2021-03-26 10:00:00,265.51,265.61,264.3,265.42,9895.0,265.51,265.61,264.3,265.42,9895.0
2021-03-26 10:05:00,265.53,266.2,265.38,265.86,5014.0,265.53,266.2,265.38,265.86,5014.0
2021-03-26 10:10:00,265.91,266.06,265.1,265.36,8185.0,265.91,266.06,265.1,265.36,8185.0
2021-03-26 10:15:00,265.35,265.51,264.83,265.1,6332.0,265.35,265.51,264.83,265.1,6332.0
2021-03-26 10:20:00,265.01,265.25,264.16,264.48,27605.0,265.01,265.25,264.16,264.48,27605.0
2021-03-26 10:25:00,264.29,266.1,264.29,265.88,11472.0,264.29,266.1,264.29,265.88,11472.0
2021-03-26 10:30:00,266.13,267.2,266.08,267.15,16029.0,266.13,267.2,266.08,267.15,16029.0
2021-03-26 10:35:00,267.34,267.57,267.01,267.13,7690.0,267.34,267.57,267.01,267.13,7690.0
2021-03-26 10:40:00,267.22,267.51,267.02,267.34,5196.0,267.22,267.51,267.02,267.34,5196.0
2021-03-26 10:45:00,267.44,267.44,266.63,266.71,7200.0,267.44,267.44,266.63,266.71,7200.0
2021-03-26 10:50:00,266.78,266.78,265.35,265.45,18496.0,266.78,266.78,265.35,265.45,18496.0
2021-03-26 10:55:00,265.36,266.04,265.32,265.8,6791.0,265.36,266.04,265.32,265.8,6791.0
2021-03-26 11:00:00,265.96,266.02,265.31,265.75,16068.0,265.96,266.02,265.31,265.75,16068.0
2021-03-26 11:05:00,265.89,265.99,265.3,265.44,7858.0,265.89,265.99,265.3,265.44,7858.0
2021-03-26 11:10:00,265.44,265.44,263.81,264.03,15267.0,265.44,265.44,263.81,264.03,15267.0
2021-03-26 11:15:00,264.0,264.43,263.94,264.31,10685.0,264.0,264.43,263.94,264.31,10685.0
2021-03-26 11:20:00,264.44,264.57,263.8,263.99,12792.0,264.44,264.57,263.8,263.99,12792.0
2021-03-26 11:25:00,263.99,264.63,263.94,264.18,22156.0,263.99,264.63,263.94,264.18,22156.0
2021-03-26 11:30:00,264.19,265.26,264.15,265.26,5393.0,264.19,265.26,264.15,265.26,5393.0
2021-03-26 11:35:00,265.12,265.48,265.05,265.48,6552.0,265.12,265.48,265.05,265.48,6552.0
2021-03-26 11:40:00,265.51,265.77,265.19,265.76,8057.0,265.51,265.77,265.19,265.76,8057.0
2021-03-26 11:45:00,266.34,266.34,265.32,265.33,6100.0,266.34,266.34,265.32,265.33,6100.0
2021-03-26 11:50:00,265.5,265.77,265.35,265.68,3756.0,265.5,265.77,265.35,265.68,3756.0
2021-03-26 11:55:00,265.77,265.99,265.32,265.99,6350.0,265.77,265.99,265.32,265.99,6350.0
2021-03-26 12:00:00,266.1,266.38,264.92,264.92,21502.0,266.1,266.38,264.92,264.92,21502.0
2021-03-26 12:05:00,264.91,265.37,264.74,265.27,10702.0,264.91,265.37,264.74,265.27,10702.0
2021-03-26 12:10:00,265.3,265.74,265.06,265.3,6700.0,265.3,265.74,265.06,265.3,6700.0
2021-03-26 12:15:00,265.34,265.34,264.58,264.85,12330.0,265.34,265.34,264.58,264.85,12330.0
2021-03-26 12:20:00,264.85,264.97,264.5,264.72,16220.0,264.85,264.97,264.5,264.72,16220.0
2021-03-26 12:25:00,264.7,265.45,264.7,265.23,10903.0,264.7,265.45,264.7,265.23,10903.0
2021-03-26 12:30:00,265.08,265.47,264.92,265.47,25435.0,265.08,265.47,264.92,265.47,25435.0
2021-03-26 12:35:00,265.72,266.26,265.5,266.11,8199.0,265.72,266.26,265.5,266.11,8199.0
2021-03-26 12:40:00,265.94,266.08,265.6,265.6,3989.0,265.94,266.08,265.6,265.6,3989.0
2021-03-26 12:45:00,265.71,265.74,265.15,265.41,6730.0,265.71,265.74,265.15,265.41,6730.0
2021-03-26 12:50:00,265.51,265.57,265.07,265.13,10040.0,265.51,265.57,265.07,265.13,10040.0
2021-03-26 12:55:00,265.12,265.12,264.4,264.4,5119.0,265.12,265.12,264.4,264.4,5119.0
2021-03-26 13:00:00,264.53,265.05,264.5,264.81,12304.0,264.53,265.05,264.5,264.81,12304.0
2021-03-26 13:05:00,264.81,265.0,264.54,264.59,5736.0,264.81,265.0,264.54,264.59,5736.0
2021-03-26 13:10:00,264.68,264.89,264.61,264.87,7123.0,264.68,264.89,264.61,264.87,7123.0
2021-03-26 13:15:00,264.98,265.17,264.84,265.17,7574.0,264.98,265.17,264.84,265.17,7574.0
2021-03-26 13:20:00,265.34,265.59,265.0,265.26,17647.0,265.34,265.59,265.0,265.26,17647.0
2021-03-26 13:25:00,265.23,265.57,265.15,265.45,4177.0,265.23,265.57,265.15,265.45,4177.0
2021-03-26 13:30:00,265.57,265.59,264.98,264.98,3524.0,265.57,265.59,264.98,264.98,3524.0
2021-03-26 13:35:00,265.1,265.1,264.48,264.62,4900.0,265.1,265.1,264.48,264.62,4900.0
2021-03-26 13:40:00,264.6,264.68,263.91,263.92,8511.0,264.6,264.68,263.91,263.92,8511.0
2021-03-26 13:45:00,264.01,264.16,263.4,263.42,1621.0,264.01,264.16,263.4,263.42,1621.0
2021-03-26 13:50:00,263.34,263.99,263.34,263.93,2989.0,263.34,263.99,263.34,263.93,2989.0
2021-03-26 13:55:00,263.85,264.32,263.76,264.21,3100.0,263.85,264.32,263.76,264.21,3100.0
2021-03-26 14:00:00,264.41,264.53,263.96,264.0,7199.0,264.41,264.53,263.96,264.0,7199.0
2021-03-26 14:05:00,264.0,264.5,263.28,263.33,5865.0,264.0,264.5,263.28,263.33,5865.0
2021-03-26 14:10:00,263.27,263.35,262.57,262.76,3143.0,263.27,263.35,262.57,262.76,3143.0
2021-03-26 14:15:00,262.84,263.71,262.44,263.65,10170.0,262.84,263.71,262.44,263.65,10170.0
2021-03-26 14:20:00,263.52,264.5,263.51,264.48,9876.0,263.52,264.5,263.51,264.48,9876.0
2021-03-26 14:25:00,264.29,264.8,264.23,264.57,12504.0,264.29,264.8,264.23,264.57,12504.0
2021-03-26 14:30:00,264.54,264.67,264.13,264.58,11208.0,264.54,264.67,264.13,264.58,11208.0
2021-03-26 14:35:00,264.64,264.71,264.25,264.48,11602.0,264.64,264.71,264.25,264.48,11602.0
2021-03-26 14:40:00,264.5,264.63,263.86,264.35,8973.0,264.5,264.63,263.86,264.35,8973.0
2021-03-26 14:45:00,264.39,264.52,262.83,262.83,4416.0,264.39,264.52,262.83,262.83,4416.0
2021-03-26 14:50:00,262.96,264.86,262.86,264.73,11476.0,262.96,264.86,262.86,264.73,11476.0
2021-03-26 14:55:00,264.73,264.98,264.3,264.91,13110.0,264.73,264.98,264.3,264.91,13110.0
2021-03-26 15:00:00,264.86,265.14,264.8,264.85,11632.0,264.86,265.14,264.8,264.85,11632.0
2021-03-26 15:05:00,264.92,265.02,264.6,264.65,10612.0,264.92,265.02,264.6,264.65,10612.0
2021-03-26 15:10:00,264.66,265.53,264.44,265.25,25254.0,264.66,265.53,264.44,265.25,25254.0
2021-03-26 15:15:00,265.23,265.64,265.14,265.55,14822.0,265.23,265.64,265.14,265.55,14822.0
2021-03-26 15:20:00,265.56,265.96,265.12,265.26,8803.0,265.56,265.96,265.12,265.26,8803.0
2021-03-26 15:25:00,265.28,265.85,265.07,265.82,10974.0,265.28,265.85,265.07,265.82,10974.0
2021-03-26 15:30:00,265.83,266.37,265.76,266.36,12289.0,265.83,266.37,265.76,266.36,12289.0
2021-03-26 15:35:00,266.24,266.76,266.18,266.76,15392.0,266.24,266.76,266.18,266.76,15392.0
2021-03-26 15:40:00,266.76,267.15,266.49,267.07,18801.0,266.76,267.15,266.49,267.07,18801.0
2021-03-26 15:45:00,267.09,267.23,266.84,267.19,16008.0,267.09,267.23,266.84,267.19,16008.0
2021-03-26 15:50:00,267.23,267.94,267.04,267.87,50108.0,267.23,267.94,267.04,267.87,50108.0
2021-03-26 15:55:00,267.94,269.22,267.85,269.2,175037.0,267.94,269.22,267.85,269.2,175037.0
2021-03-29 09:30:00,267.38,269.33,265.5,269.2,24491.0,267.38,269.33,265.5,269.2,24491.0
2021-03-29 09:35:00,269.86,270.53,269.37,269.71,8574.0,269.86,270.53,269.37,269.71,8574.0
2021-03-29 09:40:00,269.84,270.38,268.56,268.64,9878.0,269.84,270.38,268.56,268.64,9878.0
2021-03-29 09:45:00,268.84,270.2,268.13,269.66,5930.0,268.84,270.2,268.13,269.66,5930.0
2021-03-29 09:50:00,269.84,270.6,269.09,269.51,16369.0,269.84,270.6,269.09,269.51,16369.0
2021-03-29 09:55:00,269.35,269.83,268.47,269.35,49849.0,269.35,269.83,268.47,269.35,49849.0
2021-03-29 10:00:00,269.02,269.34,268.26,268.99,24719.0,269.02,269.34,268.26,268.99,24719.0
2021-03-29 10:05:00,268.72,269.05,267.5,267.55,10913.0,268.72,269.05,267.5,267.55,10913.0
2021-03-29 10:10:00,267.44,268.84,267.04,268.84,4924.0,267.44,268.84,267.04,268.84,4924.0
2021-03-29 10:15:00,268.52,269.69,268.37,269.69,9071.0,268.52,269.69,268.37,269.69,9071.0
2021-03-29 10:20:00,269.68,270.09,269.07,269.07,6085.0,269.68,270.09,269.07,269.07,6085.0
2021-03-29 10:25:00,268.8,269.61,268.76,269.0,11624.0,268.8,269.61,268.76,269.0,11624.0
2021-03-29 10:30:00,269.05,269.58,268.45,268.57,10382.0,269.05,269.58,268.45,268.57,10382.0
2021-03-29 10:35:00,268.56,270.57,268.56,270.33,7334.0,268.56,270.57,268.56,270.33,7334.0
2021-03-29 10:40:00,270.1,270.99,269.95,270.8,9334.0,270.1,270.99,269.95,270.8,9334.0
2021-03-29 10:45:00,270.81,270.88,269.91,269.91,9346.0,270.81,270.88,269.91,269.91,9346.0
2021-03-29 10:50:00,269.78,270.37,269.77,270.06,10258.0,269.78,270.37,269.77,270.06,10258.0
2021-03-29 10:55:00,269.93,270.63,269.8,270.32,12327.0,269.93,270.63,269.8,270.32,12327.0
2021-03-29 11:00:00,270.18,270.32,268.94,269.67,6445.0,270.18,270.32,268.94,269.67,6445.0
2021-03-29 11:05:00,269.59,270.01,269.46,269.93,7902.0,269.59,270.01,269.46,269.93,7902.0
2021-03-29 11:10:00,270.1,270.5,269.67,269.95,11726.0,270.1,270.5,269.67,269.95,11726.0
2021-03-29 11:15:00,269.95,269.96,269.25,269.39,8231.0,269.95,269.96,269.25,269.39,8231.0
2021-03-29 11:20:00,269.36,269.89,269.12,269.84,19281.0,269.36,269.89,269.12,269.84,19281.0
2021-03-29 11:25:00,269.85,270.2,269.38,269.38,11072.0,269.85,270.2,269.38,269.38,11072.0
2021-03-29 11:30:00,269.46,270.18,269.02,269.71,11705.0,269.46,270.18,269.02,269.71,11705.0
2021-03-29 11:35:00,269.72,270.14,269.46,269.46,3386.0,269.72,270.14,269.46,269.46,3386.0
2021-03-29 11:40:00,269.43,269.93,269.42,269.9,2300.0,269.43,269.93,269.42,269.9,2300.0
2021-03-29 11:45:00,269.59,269.75,269.41,269.64,3493.0,269.59,269.75,269.41,269.64,3493.0
2021-03-29 11:50:00,269.54,270.88,269.44,270.76,9251.0,269.54,270.88,269.44,270.76,9251.0
2021-03-29 11:55:00,270.72,270.81,270.03,270.21,7255.0,270.72,270.81,270.03,270.21,7255.0
2021-03-29 12:00:00,270.01,270.45,270.0,270.2,2772.0,270.01,270.45,270.0,270.2,2772.0
2021-03-29 12:05:00,270.21,270.21,269.13,269.19,5209.0,270.21,270.21,269.13,269.19,5209.0
2021-03-29 12:10:00,269.18,269.31,268.68,269.17,4619.0,269.18,269.31,268.68,269.17,4619.0
2021-03-29 12:15:00,269.1,269.33,268.92,269.09,5858.0,269.1,269.33,268.92,269.09,5858.0
2021-03-29 12:20:00,269.03,269.33,269.0,269.0,5963.0,269.03,269.33,269.0,269.0,5963.0
2021-03-29 12:25:00,269.01,269.69,268.95,269.69,5224.0,269.01,269.69,268.95,269.69,5224.0
2021-03-29 12:30:00,269.64,270.1,269.59,269.85,6567.0,269.64,270.1,269.59,269.85,6567.0
2021-03-29 12:35:00,270.0,270.22,269.86,270.22,5175.0,270.0,270.22,269.86,270.22,5175.0
2021-03-29 12:40:00,270.2,271.61,270.13,271.56,6984.0,270.2,271.61,270.13,271.56,6984.0
2021-03-29 12:45:00,271.5,271.67,271.17,271.38,8690.0,271.5,271.67,271.17,271.38,8690.0
2021-03-29 12:50:00,271.39,272.0,271.32,272.0,4834.0,271.39,272.0,271.32,272.0,4834.0
2021-03-29 12:55:00,272.27,272.47,272.15,272.45,4725.0,272.27,272.47,272.15,272.45,4725.0
2021-03-29 13:00:00,272.61,272.91,272.2,272.64,4958.0,272.61,272.91,272.2,272.64,4958.0
2021-03-29 13:05:00,272.63,273.1,272.6,272.63,8210.0,272.63,273.1,272.6,272.63,8210.0
2021-03-29 13:10:00,272.69,272.75,272.32,272.54,6446.0,272.69,272.75,272.32,272.54,6446.0
2021-03-29 13:15:00,272.41,272.92,272.23,272.73,6254.0,272.41,272.92,272.23,272.73,6254.0
2021-03-29 13:20:00,272.86,273.09,272.47,272.52,7931.0,272.86,273.09,272.47,272.52,7931.0
2021-03-29 13:25:00,272.55,272.59,271.51,271.52,3600.0,272.55,272.59,271.51,271.52,3600.0
2021-03-29 13:30:00,271.29,272.88,271.29,272.84,5940.0,271.29,272.88,271.29,272.84,5940.0
2021-03-29 13:35:00,272.65,272.65,271.79,271.96,3180.0,272.65,272.65,271.79,271.96,3180.0
2021-03-29 13:40:00,271.89,271.98,271.77,271.92,1334.0,271.89,271.98,271.77,271.92,1334.0
2021-03-29 13:45:00,271.65,272.39,271.65,272.02,3259.0,271.65,272.39,271.65,272.02,3259.0
2021-03-29 13:50:00,272.11,272.23,271.62,271.62,3351.0,272.11,272.23,271.62,271.62,3351.0
2021-03-29 13:55:00,271.36,271.47,270.79,271.04,3086.0,271.36,271.47,270.79,271.04,3086.0
2021-03-29 14:00:00,271.06,271.37,270.79,271.13,5550.0,271.06,271.37,270.79,271.13,5550.0
2021-03-29 14:05:00,271.12,271.2,270.93,270.98,7350.0,271.12,271.2,270.93,270.98,7350.0
2021-03-29 14:10:00,270.96,271.05,270.5,271.05,5187.0,270.96,271.05,270.5,271.05,5187.0
2021-03-29 14:15:00,271.18,271.18,270.69,270.92,3397.0,271.18,271.18,270.69,270.92,3397.0
2021-03-29 14:20:00,270.99,271.27,270.77,270.96,3836.0,270.99,271.27,270.77,270.96,3836.0
2021-03-29 14:25:00,271.0,271.32,270.88,271.3,7992.0,271.0,271.32,270.88,271.3,7992.0
2021-03-29 14:30:00,271.19,271.23,270.4,270.4,5741.0,271.19,271.23,270.4,270.4,5741.0
2021-03-29 14:35:00,270.47,270.59,269.95,270.0,6722.0,270.47,270.59,269.95,270.0,6722.0
2021-03-29 14:40:00,269.98,270.28,269.88,270.18,5315.0,269.98,270.28,269.88,270.18,5315.0
2021-03-29 14:45:00,270.0,270.91,270.0,270.57,5769.0,270.0,270.91,270.0,270.57,5769.0
2021-03-29 14:50:00,270.42,270.69,270.25,270.59,2801.0,270.42,270.69,270.25,270.59,2801.0
2021-03-29 14:55:00,270.44,270.44,269.73,270.01,4290.0,270.44,270.44,269.73,270.01,4290.0
2021-03-29 15:00:00,270.61,271.09,270.61,270.79,4118.0,270.61,271.09,270.61,270.79,4118.0
2021-03-29 15:05:00,270.95,271.19,270.45,270.65,4738.0,270.95,271.19,270.45,270.65,4738.0
2021-03-29 15:10:00,270.53,270.82,270.26,270.56,5684.0,270.53,270.82,270.26,270.56,5684.0
2021-03-29 15:15:00,270.64,270.75,270.46,270.69,5286.0,270.64,270.75,270.46,270.69,5286.0
2021-03-29 15:20:00,270.72,270.99,270.46,270.94,6827.0,270.72,270.99,270.46,270.94,6827.0
2021-03-29 15:25:00,271.44,271.46,271.08,271.46,7281.0,271.44,271.46,271.08,271.46,7281.0
2021-03-29 15:30:00,271.54,271.71,271.39,271.61,8254.0,271.54,271.71,271.39,271.61,8254.0
2021-03-29 15:35:00,271.64,271.87,271.48,271.51,11512.0,271.64,271.87,271.48,271.51,11512.0
2021-03-29 15:40:00,271.54,271.75,270.93,271.08,16444.0,271.54,271.75,270.93,271.08,16444.0
2021-03-29 15:45:00,270.98,271.56,270.84,271.31,15280.0,270.98,271.56,270.84,271.31,15280.0
2021-03-29 15:50:00,271.38,271.66,270.44,270.69,31158.0,271.38,271.66,270.44,270.69,31158.0
2021-03-29 15:55:00,270.45,271.21,270.2,270.9,45431.0,270.45,271.21,270.2,270.9,45431.0
2021-03-30 09:30:00,268.18,268.18,266.53,267.33,15209.0,268.18,268.18,266.53,267.33,15209.0
2021-03-30 09:35:00,267.16,267.96,266.01,267.87,4500.0,267.16,267.96,266.01,267.87,4500.0
2021-03-30 09:40:00,267.4,268.24,267.0,267.25,5007.0,267.4,268.24,267.0,267.25,5007.0
2021-03-30 09:45:00,266.84,267.71,266.7,267.57,5110.0,266.84,267.71,266.7,267.57,5110.0
2021-03-30 09:50:00,267.86,268.16,266.84,267.77,3449.0,267.86,268.16,266.84,267.77,3449.0
2021-03-30 09:55:00,267.77,267.77,267.38,267.57,2300.0,267.77,267.77,267.38,267.57,2300.0
2021-03-30 10:00:00,267.66,267.96,266.73,266.73,2890.0,267.66,267.96,266.73,266.73,2890.0
2021-03-30 10:05:00,266.97,267.23,266.57,266.78,2507.0,266.97,267.23,266.57,266.78,2507.0
2021-03-30 10:10:00,266.49,266.67,266.19,266.51,600.0,266.49,266.67,266.19,266.51,600.0
2021-03-30 10:15:00,266.16,266.56,265.57,265.59,4585.0,266.16,266.56,265.57,265.59,4585.0
2021-03-30 10:20:00,265.37,265.53,264.47,264.71,2616.0,265.37,265.53,264.47,264.71,2616.0
2021-03-30 10:25:00,264.97,265.94,264.85,265.86,2754.0,264.97,265.94,264.85,265.86,2754.0
2021-03-30 10:30:00,266.39,266.77,266.23,266.52,1718.0,266.39,266.77,266.23,266.52,1718.0
2021-03-30 10:35:00,266.69,267.27,266.68,266.99,4496.0,266.69,267.27,266.68,266.99,4496.0
2021-03-30 10:40:00,266.77,268.93,266.77,268.77,6318.0,266.77,268.93,266.77,268.77,6318.0
2021-03-30 10:45:00,268.81,269.14,268.42,268.56,7425.0,268.81,269.14,268.42,268.56,7425.0
2021-03-30 10:50:00,268.71,268.71,267.98,268.4,2859.0,268.71,268.71,267.98,268.4,2859.0
2021-03-30 10:55:00,268.09,268.95,268.09,268.95,5025.0,268.09,268.95,268.09,268.95,5025.0
2021-03-30 11:00:00,269.13,270.3,268.98,270.3,8071.0,269.13,270.3,268.98,270.3,8071.0
2021-03-30 11:05:00,270.19,270.36,269.67,269.94,8672.0,270.19,270.36,269.67,269.94,8672.0
2021-03-30 11:10:00,270.08,270.25,269.89,270.19,7026.0,270.08,270.25,269.89,270.19,7026.0
2021-03-30 11:15:00,270.22,270.78,270.12,270.77,8751.0,270.22,270.78,270.12,270.77,8751.0
2021-03-30 11:20:00,270.77,270.78,270.35,270.47,4516.0,270.77,270.78,270.35,270.47,4516.0
2021-03-30 11:25:00,270.44,270.8,270.09,270.28,10059.0,270.44,270.8,270.09,270.28,10059.0
2021-03-30 11:30:00,270.28,271.06,270.27,270.94,5959.0,270.28,271.06,270.27,270.94,5959.0
2021-03-30 11:35:00,270.83,271.69,270.82,271.69,9368.0,270.83,271.69,270.82,271.69,9368.0
2021-03-30 11:40:00,271.69,271.9,271.24,271.38,21235.0,271.69,271.9,271.24,271.38,21235.0
2021-03-30 11:45:00,271.49,271.49,270.53,270.73,9934.0,271.49,271.49,270.53,270.73,9934.0
2021-03-30 11:50:00,270.61,270.61,270.17,270.28,4519.0,270.61,270.61,270.17,270.28,4519.0
2021-03-30 11:55:00,270.04,270.09,269.6,269.71,5120.0,270.04,270.09,269.6,269.71,5120.0
2021-03-30 12:00:00,269.53,269.53,269.01,269.43,2607.0,269.53,269.53,269.01,269.43,2607.0
2021-03-30 12:05:00,269.33,269.45,269.02,269.02,2084.0,269.33,269.45,269.02,269.02,2084.0
2021-03-30 12:10:00,269.04,269.04,268.55,268.76,2700.0,269.04,269.04,268.55,268.76,2700.0
2021-03-30 12:15:00,268.64,268.66,268.14,268.14,1200.0,268.64,268.66,268.14,268.14,1200.0
2021-03-30 12:20:00,268.14,268.77,268.14,268.6,2910.0,268.14,268.77,268.14,268.6,2910.0
2021-03-30 12:25:00,268.66,268.94,268.59,268.76,900.0,268.66,268.94,268.59,268.76,900.0
2021-03-30 12:30:00,268.92,269.19,268.8,268.8,3600.0,268.92,269.19,268.8,268.8,3600.0
2021-03-30 12:35:00,268.7,269.01,268.48,268.85,3400.0,268.7,269.01,268.48,268.85,3400.0
2021-03-30 12:40:00,268.86,268.86,268.27,268.27,2569.0,268.86,268.86,268.27,268.27,2569.0
2021-03-30 12:45:00,268.38,268.62,268.38,268.56,3282.0,268.38,268.62,268.38,268.56,3282.0
2021-03-30 12:50:00,268.42,268.51,267.92,268.5,2825.0,268.42,268.51,267.92,268.5,2825.0
2021-03-30 12:55:00,268.52,268.64,268.24,268.24,2300.0,268.52,268.64,268.24,268.24,2300.0
2021-03-30 13:00:00,268.21,268.21,267.7,267.78,800.0,268.21,268.21,267.7,267.78,800.0
2021-03-30 13:05:00,267.94,268.02,267.66,267.79,1600.0,267.94,268.02,267.66,267.79,1600.0
2021-03-30 13:10:00,267.89,268.27,267.89,268.12,2000.0,267.89,268.27,267.89,268.12,2000.0
2021-03-30 13:15:00,268.29,268.55,268.26,268.39,2604.0,268.29,268.55,268.26,268.39,2604.0
2021-03-30 13:20:00,268.48,268.63,268.31,268.35,3140.0,268.48,268.63,268.31,268.35,3140.0
2021-03-30 13:25:00,268.54,269.1,268.54,268.9,8000.0,268.54,269.1,268.54,268.9,8000.0
2021-03-30 13:30:00,268.99,269.04,268.26,268.29,5207.0,268.99,269.04,268.26,268.29,5207.0
2021-03-30 13:35:00,268.44,268.5,268.02,268.28,4019.0,268.44,268.5,268.02,268.28,4019.0
2021-03-30 13:40:00,268.19,268.46,268.13,268.15,2404.0,268.19,268.46,268.13,268.15,2404.0
2021-03-30 13:45:00,268.22,268.31,268.07,268.08,2900.0,268.22,268.31,268.07,268.08,2900.0
2021-03-30 13:50:00,268.19,268.6,268.08,268.57,4800.0,268.19,268.6,268.08,268.57,4800.0
2021-03-30 13:55:00,268.38,268.38,268.09,268.09,1100.0,268.38,268.38,268.09,268.09,1100.0
2021-03-30 14:00:00,268.07,268.14,267.78,268.14,2200.0,268.07,268.14,267.78,268.14,2200.0
2021-03-30 14:05:00,268.06,268.15,267.8,268.0,5288.0,268.06,268.15,267.8,268.0,5288.0
2021-03-30 14:10:00,267.69,268.05,267.59,268.04,4252.0,267.69,268.05,267.59,268.04,4252.0
2021-03-30 14:15:00,267.88,268.33,267.88,268.05,1600.0,267.88,268.33,267.88,268.05,1600.0
2021-03-30 14:20:00,268.16,268.3,267.72,268.13,2437.0,268.16,268.3,267.72,268.13,2437.0
2021-03-30 14:25:00,268.11,268.16,267.95,268.03,2645.0,268.11,268.16,267.95,268.03,2645.0
2021-03-30 14:30:00,267.93,268.83,267.93,268.78,3232.0,267.93,268.83,267.93,268.78,3232.0
2021-03-30 14:35:00,268.72,268.72,268.43,268.44,4351.0,268.72,268.72,268.43,268.44,4351.0
2021-03-30 14:40:00,268.46,268.66,268.21,268.21,3097.0,268.46,268.66,268.21,268.21,3097.0
2021-03-30 14:45:00,268.28,268.5,267.92,268.38,3614.0,268.28,268.5,267.92,268.38,3614.0
2021-03-30 14:50:00,268.43,268.78,268.29,268.76,4531.0,268.43,268.78,268.29,268.76,4531.0
2021-03-30 14:55:00,268.75,269.02,268.3,268.84,4210.0,268.75,269.02,268.3,268.84,4210.0
2021-03-30 15:00:00,268.75,268.91,268.28,268.86,6200.0,268.75,268.91,268.28,268.86,6200.0
2021-03-30 15:05:00,268.92,269.25,268.59,269.04,56990.0,268.92,269.25,268.59,269.04,56990.0
2021-03-30 15:10:00,269.0,269.09,268.87,268.95,1018.0,269.0,269.09,268.87,268.95,1018.0
2021-03-30 15:15:00,269.01,269.18,268.73,269.03,13499.0,269.01,269.18,268.73,269.03,13499.0
2021-03-30 15:20:00,269.16,269.24,268.71,268.78,4044.0,269.16,269.24,268.71,268.78,4044.0
2021-03-30 15:25:00,268.89,268.89,268.11,268.31,3000.0,268.89,268.89,268.11,268.31,3000.0
2021-03-30 15:30:00,268.35,268.92,268.35,268.59,8369.0,268.35,268.92,268.35,268.59,8369.0
2021-03-30 15:35:00,268.59,268.91,268.31,268.34,8800.0,268.59,268.91,268.31,268.34,8800.0
2021-03-30 15:40:00,268.34,268.77,268.31,268.57,9716.0,268.34,268.77,268.31,268.57,9716.0
2021-03-30 15:45:00,268.53,269.0,268.52,268.79,6457.0,268.53,269.0,268.52,268.79,6457.0
2021-03-30 15:50:00,268.17,268.85,267.93,267.97,19974.0,268.17,268.85,267.93,267.97,19974.0
2021-03-30 15:55:00,267.96,268.68,267.51,268.68,58422.0,267.96,268.68,267.51,268.68,58422.0
2021-03-31 09:30:00,269.79,275.46,269.65,274.15,51491.0,269.79,275.46,269.65,274.15,51491.0
2021-03-31 09:35:00,274.44,275.68,274.27,274.99,10269.0,274.44,275.68,274.27,274.99,10269.0
2021-03-31 09:40:00,274.97,275.42,274.32,274.32,8014.0,274.97,275.42,274.32,274.32,8014.0
2021-03-31 09:45:00,274.19,276.14,274.18,276.13,11865.0,274.19,276.14,274.18,276.13,11865.0
2021-03-31 09:50:00,276.25,276.97,275.68,276.4,21226.0,276.25,276.97,275.68,276.4,21226.0
2021-03-31 09:55:00,276.51,277.65,276.26,277.38,31127.0,276.51,277.65,276.26,277.38,31127.0
2021-03-31 10:00:00,277.36,277.6,276.15,276.15,39168.0,277.36,277.6,276.15,276.15,39168.0
2021-03-31 10:05:00,276.14,276.5,275.69,275.92,16389.0,276.14,276.5,275.69,275.92,16389.0
2021-03-31 10:10:00,276.27,276.27,275.2,275.83,10547.0,276.27,276.27,275.2,275.83,10547.0
2021-03-31 10:15:00,276.03,276.5,275.81,276.21,8354.0,276.03,276.5,275.81,276.21,8354.0
2021-03-31 10:20:00,276.39,276.57,276.01,276.46,15007.0,276.39,276.57,276.01,276.46,15007.0
2021-03-31 10:25:00,276.34,276.41,275.6,275.61,14558.0,276.34,276.41,275.6,275.61,14558.0
2021-03-31 10:30:00,275.62,275.83,275.41,275.69,12199.0,275.62,275.83,275.41,275.69,12199.0
2021-03-31 10:35:00,275.69,276.09,275.55,275.8,7846.0,275.69,276.09,275.55,275.8,7846.0
2021-03-31 10:40:00,275.93,277.74,275.93,277.74,34737.0,275.93,277.74,275.93,277.74,34737.0
2021-03-31 10:45:00,277.68,278.24,277.62,277.81,11209.0,277.68,278.24,277.62,277.81,11209.0
2021-03-31 10:50:00,277.77,278.45,277.77,278.04,5404.0,277.77,278.45,277.77,278.04,5404.0
2021-03-31 10:55:00,277.63,277.64,276.54,276.67,6515.0,277.63,277.64,276.54,276.67,6515.0
2021-03-31 11:00:00,276.72,276.79,276.39,276.61,3733.0,276.72,276.79,276.39,276.61,3733.0
2021-03-31 11:05:00,276.63,276.82,276.43,276.54,4415.0,276.63,276.82,276.43,276.54,4415.0
2021-03-31 11:10:00,276.63,276.99,276.5,276.5,10625.0,276.63,276.99,276.5,276.5,10625.0
2021-03-31 11:15:00,276.57,276.61,276.25,276.5,10497.0,276.57,276.61,276.25,276.5,10497.0
2021-03-31 11:20:00,276.3,276.59,276.04,276.47,9778.0,276.3,276.59,276.04,276.47,9778.0
2021-03-31 11:25:00,276.52,276.52,276.09,276.34,11214.0,276.52,276.52,276.09,276.34,11214.0
2021-03-31 11:30:00,276.41,276.6,276.34,276.41,6556.0,276.41,276.6,276.34,276.41,6556.0
2021-03-31 11:35:00,276.5,277.38,276.44,277.19,7437.0,276.5,277.38,276.44,277.19,7437.0
2021-03-31 11:40:00,277.19,277.3,276.56,276.63,7498.0,277.19,277.3,276.56,276.63,7498.0
2021-03-31 11:45:00,276.82,277.51,276.82,277.43,6897.0,276.82,277.51,276.82,277.43,6897.0
2021-03-31 11:50:00,277.52,278.17,277.5,278.11,3483.0,277.52,278.17,277.5,278.11,3483.0
2021-03-31 11:55:00,278.07,278.25,277.97,278.16,8216.0,278.07,278.25,277.97,278.16,8216.0
2021-03-31 12:00:00,278.18,278.66,278.18,278.66,1500.0,278.18,278.66,278.18,278.66,1500.0
2021-03-31 12:05:00,278.62,278.7,278.14,278.36,4802.0,278.62,278.7,278.14,278.36,4802.0
2021-03-31 12:10:00,278.29,278.46,277.99,278.04,3066.0,278.29,278.46,277.99,278.04,3066.0
2021-03-31 12:15:00,278.06,278.31,278.0,278.2,3000.0,278.06,278.31,278.0,278.2,3000.0
2021-03-31 12:20:00,278.15,278.75,278.14,278.68,2617.0,278.15,278.75,278.14,278.68,2617.0
2021-03-31 12:25:00,278.8,278.94,278.77,278.77,1900.0,278.8,278.94,278.77,278.77,1900.0
2021-03-31 12:30:00,278.85,278.97,278.54,278.56,7164.0,278.85,278.97,278.54,278.56,7164.0
2021-03-31 12:35:00,278.56,279.18,278.54,279.18,2807.0,278.56,279.18,278.54,279.18,2807.0
2021-03-31 12:40:00,279.12,279.13,278.26,278.28,4192.0,279.12,279.13,278.26,278.28,4192.0
2021-03-31 12:45:00,278.29,278.53,278.28,278.53,3150.0,278.29,278.53,278.28,278.53,3150.0
2021-03-31 12:50:00,278.53,278.53,278.05,278.09,3900.0,278.53,278.53,278.05,278.09,3900.0
2021-03-31 12:55:00,278.13,278.52,278.04,278.52,2615.0,278.13,278.52,278.04,278.52,2615.0
2021-03-31 13:00:00,278.45,278.53,278.18,278.22,3300.0,278.45,278.53,278.18,278.22,3300.0
2021-03-31 13:05:00,278.39,279.12,278.39,279.12,69602.0,278.39,279.12,278.39,279.12,69602.0
2021-03-31 13:10:00,279.01,279.44,279.01,279.3,10400.0,279.01,279.44,279.01,279.3,10400.0
2021-03-31 13:15:00,279.26,279.26,279.03,279.03,4568.0,279.26,279.26,279.03,279.03,4568.0
2021-03-31 13:20:00,278.88,279.3,278.78,279.3,3728.0,278.88,279.3,278.78,279.3,3728.0
2021-03-31 13:25:00,279.38,279.53,279.24,279.45,2862.0,279.38,279.53,279.24,279.45,2862.0
2021-03-31 13:30:00,279.56,279.66,278.91,278.99,11452.0,279.56,279.66,278.91,278.99,11452.0
2021-03-31 13:35:00,279.07,279.16,278.59,278.6,13888.0,279.07,279.16,278.59,278.6,13888.0
2021-03-31 13:40:00,278.51,278.54,278.08,278.54,2947.0,278.51,278.54,278.08,278.54,2947.0
2021-03-31 13:45:00,278.56,278.62,277.9,277.97,5139.0,278.56,278.62,277.9,277.97,5139.0
2021-03-31 13:50:00,277.91,278.17,277.87,278.15,6190.0,277.91,278.17,277.87,278.15,6190.0
2021-03-31 13:55:00,278.15,278.55,277.96,278.06,3629.0,278.15,278.55,277.96,278.06,3629.0
2021-03-31 14:00:00,278.06,278.17,277.75,277.75,2700.0,278.06,278.17,277.75,277.75,2700.0
2021-03-31 14:05:00,278.02,278.12,277.63,277.63,6642.0,278.02,278.12,277.63,277.63,6642.0
2021-03-31 14:10:00,277.57,277.74,277.27,277.53,4778.0,277.57,277.74,277.27,277.53,4778.0
2021-03-31 14:15:00,277.6,277.85,277.28,277.28,19943.0,277.6,277.85,277.28,277.28,19943.0
2021-03-31 14:20:00,277.33,277.46,276.89,276.89,15040.0,277.33,277.46,276.89,276.89,15040.0
2021-03-31 14:25:00,276.96,277.25,276.95,277.22,5224.0,276.96,277.25,276.95,277.22,5224.0
2021-03-31 14:30:00,277.28,277.9,277.21,277.56,8545.0,277.28,277.9,277.21,277.56,8545.0
2021-03-31 14:35:00,277.61,277.74,277.4,277.42,5666.0,277.61,277.74,277.4,277.42,5666.0
2021-03-31 14:40:00,277.39,277.39,276.69,276.98,8135.0,277.39,277.39,276.69,276.98,8135.0
2021-03-31 14:45:00,276.98,277.38,276.88,277.14,4479.0,276.98,277.38,276.88,277.14,4479.0
2021-03-31 14:50:00,277.27,277.99,277.22,277.95,3600.0,277.27,277.99,277.22,277.95,3600.0
2021-03-31 14:55:00,278.04,278.38,277.96,278.07,10707.0,278.04,278.38,277.96,278.07,10707.0
2021-03-31 15:00:00,278.21,278.56,277.87,278.03,14537.0,278.21,278.56,277.87,278.03,14537.0
2021-03-31 15:05:00,277.97,278.31,277.65,278.31,19666.0,277.97,278.31,277.65,278.31,19666.0
2021-03-31 15:10:00,278.18,278.18,277.73,277.9,5012.0,278.18,278.18,277.73,277.9,5012.0
2021-03-31 15:15:00,278.08,278.43,277.97,278.06,4742.0,278.08,278.43,277.97,278.06,4742.0
2021-03-31 15:20:00,278.05,278.4,278.05,278.23,4129.0,278.05,278.4,278.05,278.23,4129.0
2021-03-31 15:25:00,278.3,278.3,277.92,278.01,7687.0,278.3,278.3,277.92,278.01,7687.0
2021-03-31 15:30:00,277.98,278.25,277.42,277.6,8461.0,277.98,278.25,277.42,277.6,8461.0
2021-03-31 15:35:00,277.63,278.29,277.6,278.12,7969.0,277.63,278.29,277.6,278.12,7969.0
2021-03-31 15:40:00,278.03,278.42,277.87,278.06,9482.0,278.03,278.42,277.87,278.06,9482.0
2021-03-31 15:45:00,278.05,278.38,277.78,278.25,15400.0,278.05,278.38,277.78,278.25,15400.0
2021-03-31 15:50:00,278.18,278.6,277.13,277.22,33022.0,278.18,278.6,277.13,277.22,33022.0
2021-03-31 15:55:00,277.15,277.66,276.62,277.06,69146.0,277.15,277.66,276.62,277.06,69146.0
2021-04-01 09:30:00,277.81,283.59,277.8,282.7,142641.0,277.81,283.59,277.8,282.7,142641.0
2021-04-01 09:35:00,282.96,284.39,281.53,283.12,37969.0,282.96,284.39,281.53,283.12,37969.0
2021-04-01 09:40:00,283.37,283.85,282.18,283.78,8686.0,283.37,283.85,282.18,283.78,8686.0
2021-04-01 09:45:00,283.89,284.45,282.92,283.71,10420.0,283.89,284.45,282.92,283.71,10420.0
2021-04-01 09:50:00,283.46,283.76,282.7,283.37,7930.0,283.46,283.76,282.7,283.37,7930.0
2021-04-01 09:55:00,283.37,283.83,283.27,283.6,17607.0,283.37,283.83,283.27,283.6,17607.0
2021-04-01 10:00:00,283.6,283.81,282.68,282.69,10453.0,283.6,283.81,282.68,282.69,10453.0
2021-04-01 10:05:00,282.53,284.25,282.16,284.18,8759.0,282.53,284.25,282.16,284.18,8759.0
2021-04-01 10:10:00,284.0,284.85,283.92,284.27,11208.0,284.0,284.85,283.92,284.27,11208.0
2021-04-01 10:15:00,284.33,284.52,283.79,284.38,2715.0,284.33,284.52,283.79,284.38,2715.0
2021-04-01 10:20:00,284.21,285.42,283.97,285.36,9859.0,284.21,285.42,283.97,285.36,9859.0
2021-04-01 10:25:00,285.16,285.38,284.34,284.74,7646.0,285.16,285.38,284.34,284.74,7646.0
2021-04-01 10:30:00,284.84,285.25,284.42,285.25,3387.0,284.84,285.25,284.42,285.25,3387.0
2021-04-01 10:35:00,285.19,285.54,284.79,284.91,3120.0,285.19,285.54,284.79,284.91,3120.0
2021-04-01 10:40:00,284.89,285.59,284.89,285.13,17103.0,284.89,285.59,284.89,285.13,17103.0
2021-04-01 10:45:00,285.17,285.17,284.76,285.1,9881.0,285.17,285.17,284.76,285.1,9881.0
2021-04-01 10:50:00,285.2,285.46,284.91,284.97,4111.0,285.2,285.46,284.91,284.97,4111.0
2021-04-01 10:55:00,284.94,285.31,284.73,285.19,17144.0,284.94,285.31,284.73,285.19,17144.0
2021-04-01 11:00:00,285.39,285.39,284.88,285.13,6231.0,285.39,285.39,284.88,285.13,6231.0
2021-04-01 11:05:00,284.99,285.03,284.54,284.96,11510.0,284.99,285.03,284.54,284.96,11510.0
2021-04-01 11:10:00,284.84,285.09,284.73,284.9,10248.0,284.84,285.09,284.73,284.9,10248.0
2021-04-01 11:15:00,284.86,284.98,284.0,284.05,14503.0,284.86,284.98,284.0,284.05,14503.0
2021-04-01 11:20:00,284.11,284.59,283.58,283.58,3748.0,284.11,284.59,283.58,283.58,3748.0
2021-04-01 11:25:00,283.74,284.37,283.74,284.31,3515.0,283.74,284.37,283.74,284.31,3515.0
2021-04-01 11:30:00,284.38,284.99,284.35,284.94,18440.0,284.38,284.99,284.35,284.94,18440.0
2021-04-01 11:35:00,284.92,285.15,284.77,285.09,31389.0,284.92,285.15,284.77,285.09,31389.0
2021-04-01 11:40:00,285.18,285.47,284.99,285.21,7537.0,285.18,285.47,284.99,285.21,7537.0
2021-04-01 11:45:00,285.11,285.28,284.63,285.28,4512.0,285.11,285.28,284.63,285.28,4512.0
2021-04-01 11:50:00,285.1,285.13,284.92,284.97,4212.0,285.1,285.13,284.92,284.97,4212.0
2021-04-01 11:55:00,285.01,285.31,284.98,285.12,4018.0,285.01,285.31,284.98,285.12,4018.0
2021-04-01 12:00:00,285.14,285.64,285.06,285.19,4932.0,285.14,285.64,285.06,285.19,4932.0
2021-04-01 12:05:00,285.13,285.23,285.0,285.09,4182.0,285.13,285.23,285.0,285.09,4182.0
2021-04-01 12:10:00,284.94,285.08,284.55,284.61,5305.0,284.94,285.08,284.55,284.61,5305.0
2021-04-01 12:15:00,284.69,285.28,284.66,285.09,7926.0,284.69,285.28,284.66,285.09,7926.0
2021-04-01 12:20:00,285.09,285.22,284.61,284.7,5300.0,285.09,285.22,284.61,284.7,5300.0
2021-04-01 12:25:00,284.73,284.91,284.6,284.87,3629.0,284.73,284.91,284.6,284.87,3629.0
2021-04-01 12:30:00,284.98,285.08,284.24,284.24,3130.0,284.98,285.08,284.24,284.24,3130.0
2021-04-01 12:35:00,284.22,284.23,283.78,284.0,2687.0,284.22,284.23,283.78,284.0,2687.0
2021-04-01 12:40:00,283.95,284.25,283.85,284.24,2504.0,283.95,284.25,283.85,284.24,2504.0
2021-04-01 12:45:00,284.14,284.24,283.45,283.45,4365.0,284.14,284.24,283.45,283.45,4365.0
2021-04-01 12:50:00,283.31,283.49,283.19,283.19,2587.0,283.31,283.49,283.19,283.19,2587.0
2021-04-01 12:55:00,283.28,283.61,283.28,283.59,1820.0,283.28,283.61,283.28,283.59,1820.0
2021-04-01 13:00:00,283.65,283.92,283.44,283.5,2521.0,283.65,283.92,283.44,283.5,2521.0
2021-04-01 13:05:00,283.52,283.52,283.01,283.17,2954.0,283.52,283.52,283.01,283.17,2954.0
2021-04-01 13:10:00,283.21,283.21,282.9,283.18,3879.0,283.21,283.21,282.9,283.18,3879.0
2021-04-01 13:15:00,283.24,283.25,282.52,282.61,3112.0,283.24,283.25,282.52,282.61,3112.0
2021-04-01 13:20:00,282.6,282.88,282.6,282.68,2218.0,282.6,282.88,282.6,282.68,2218.0
2021-04-01 13:25:00,282.67,282.91,282.55,282.64,3424.0,282.67,282.91,282.55,282.64,3424.0
2021-04-01 13:30:00,282.74,283.38,282.72,283.34,5222.0,282.74,283.38,282.72,283.34,5222.0
2021-04-01 13:35:00,283.36,283.83,283.25,283.67,4461.0,283.36,283.83,283.25,283.67,4461.0
2021-04-01 13:40:00,283.74,283.95,283.74,283.79,3919.0,283.74,283.95,283.74,283.79,3919.0
2021-04-01 13:45:00,283.87,284.1,283.57,283.67,6168.0,283.87,284.1,283.57,283.67,6168.0
2021-04-01 13:50:00,283.87,284.38,283.79,284.38,3704.0,283.87,284.38,283.79,284.38,3704.0
2021-04-01 13:55:00,284.25,284.5,284.19,284.23,7896.0,284.25,284.5,284.19,284.23,7896.0
2021-04-01 14:00:00,284.23,284.62,284.14,284.51,5027.0,284.23,284.62,284.14,284.51,5027.0
2021-04-01 14:05:00,284.52,284.64,284.06,284.1,5461.0,284.52,284.64,284.06,284.1,5461.0
2021-04-01 14:10:00,284.06,284.52,284.06,284.52,4896.0,284.06,284.52,284.06,284.52,4896.0
2021-04-01 14:15:00,284.41,285.15,284.4,284.85,8714.0,284.41,285.15,284.4,284.85,8714.0
2021-04-01 14:20:00,284.9,285.11,284.63,284.81,14871.0,284.9,285.11,284.63,284.81,14871.0
2021-04-01 14:25:00,284.81,285.38,284.78,285.36,7821.0,284.81,285.38,284.78,285.36,7821.0
2021-04-01 14:30:00,285.39,285.46,284.94,285.13,15620.0,285.39,285.46,284.94,285.13,15620.0
2021-04-01 14:35:00,285.13,285.34,284.65,285.03,13439.0,285.13,285.34,284.65,285.03,13439.0
2021-04-01 14:40:00,285.0,285.06,284.63,284.74,6510.0,285.0,285.06,284.63,284.74,6510.0
2021-04-01 14:45:00,284.77,284.99,284.58,284.6,5173.0,284.77,284.99,284.58,284.6,5173.0
2021-04-01 14:50:00,284.6,284.94,284.51,284.94,10763.0,284.6,284.94,284.51,284.94,10763.0
2021-04-01 14:55:00,285.0,285.14,284.6,284.6,13358.0,285.0,285.14,284.6,284.6,13358.0
2021-04-01 15:00:00,284.5,284.62,284.05,284.26,12691.0,284.5,284.62,284.05,284.26,12691.0
2021-04-01 15:05:00,284.2,284.21,283.85,284.21,7581.0,284.2,284.21,283.85,284.21,7581.0
2021-04-01 15:10:00,284.21,284.36,284.06,284.09,6789.0,284.21,284.36,284.06,284.09,6789.0
2021-04-01 15:15:00,284.06,284.17,283.8,283.82,10687.0,284.06,284.17,283.8,283.82,10687.0
2021-04-01 15:20:00,283.72,283.81,283.33,283.42,11096.0,283.72,283.81,283.33,283.42,11096.0
2021-04-01 15:25:00,283.48,283.72,283.48,283.6,5795.0,283.48,283.72,283.48,283.6,5795.0
2021-04-01 15:30:00,283.53,283.79,283.45,283.63,6703.0,283.53,283.79,283.45,283.63,6703.0
2021-04-01 15:35:00,283.59,283.6,282.95,283.1,16192.0,283.59,283.6,282.95,283.1,16192.0
2021-04-01 15:40:00,283.1,283.17,282.88,283.06,14076.0,283.1,283.17,282.88,283.06,14076.0
2021-04-01 15:45:00,283.05,283.59,283.03,283.59,16073.0,283.05,283.59,283.03,283.59,16073.0
2021-04-01 15:50:00,283.72,284.36,283.65,283.88,38359.0,283.72,284.36,283.65,283.88,38359.0
2021-04-01 15:55:00,283.99,284.24,283.78,283.91,41283.0,283.99,284.24,283.78,283.91,41283.0
2021-04-05 09:30:00,285.45,286.58,285.45,286.07,20259.0,285.45,286.58,285.45,286.07,20259.0
2021-04-05 09:35:00,286.28,286.74,285.04,285.19,9505.0,286.28,286.74,285.04,285.19,9505.0
2021-04-05 09:40:00,285.45,286.13,284.72,286.13,13847.0,285.45,286.13,284.72,286.13,13847.0
2021-04-05 09:45:00,285.87,286.68,285.75,286.61,2433.0,285.87,286.68,285.75,286.61,2433.0
2021-04-05 09:50:00,286.82,287.5,286.65,287.3,10815.0,286.82,287.5,286.65,287.3,10815.0
2021-04-05 09:55:00,287.37,287.95,286.93,287.07,5094.0,287.37,287.95,286.93,287.07,5094.0
2021-04-05 10:00:00,286.87,286.87,285.8,285.8,8456.0,286.87,286.87,285.8,285.8,8456.0
2021-04-05 10:05:00,285.69,285.69,284.28,284.85,4502.0,285.69,285.69,284.28,284.85,4502.0
2021-04-05 10:10:00,285.07,285.41,284.77,285.07,7584.0,285.07,285.41,284.77,285.07,7584.0
2021-04-05 10:15:00,285.53,285.53,284.87,285.24,6600.0,285.53,285.53,284.87,285.24,6600.0
2021-04-05 10:20:00,285.2,286.0,285.01,285.83,6296.0,285.2,286.0,285.01,285.83,6296.0
2021-04-05 10:25:00,285.86,285.87,284.98,285.54,3914.0,285.86,285.87,284.98,285.54,3914.0
2021-04-05 10:30:00,285.52,286.54,285.34,286.54,6805.0,285.52,286.54,285.34,286.54,6805.0
2021-04-05 10:35:00,286.56,286.67,285.61,286.05,5357.0,286.56,286.67,285.61,286.05,5357.0
2021-04-05 10:40:00,286.4,286.65,286.05,286.6,3116.0,286.4,286.65,286.05,286.6,3116.0
2021-04-05 10:45:00,286.59,286.82,286.25,286.59,3057.0,286.59,286.82,286.25,286.59,3057.0
2021-04-05 10:50:00,286.53,286.99,286.43,286.73,6045.0,286.53,286.99,286.43,286.73,6045.0
2021-04-05 10:55:00,286.64,286.82,286.31,286.31,6126.0,286.64,286.82,286.31,286.31,6126.0
2021-04-05 11:00:00,286.46,286.46,285.39,285.47,4895.0,286.46,286.46,285.39,285.47,4895.0
2021-04-05 11:05:00,285.51,285.6,285.06,285.5,3259.0,285.51,285.6,285.06,285.5,3259.0
2021-04-05 11:10:00,285.62,285.75,285.32,285.63,2300.0,285.62,285.75,285.32,285.63,2300.0
2021-04-05 11:15:00,285.65,286.42,285.65,286.13,4156.0,285.65,286.42,285.65,286.13,4156.0
2021-04-05 11:20:00,286.02,286.05,285.56,285.7,2943.0,286.02,286.05,285.56,285.7,2943.0
2021-04-05 11:25:00,285.7,286.24,285.7,286.11,3820.0,285.7,286.24,285.7,286.11,3820.0
2021-04-05 11:30:00,285.99,286.86,285.87,286.86,3724.0,285.99,286.86,285.87,286.86,3724.0
2021-04-05 11:35:00,286.7,286.95,286.53,286.64,3822.0,286.7,286.95,286.53,286.64,3822.0
2021-04-05 11:40:00,286.74,286.74,286.18,286.18,2677.0,286.74,286.74,286.18,286.18,2677.0
2021-04-05 11:45:00,286.01,286.58,286.01,286.36,4908.0,286.01,286.58,286.01,286.36,4908.0
2021-04-05 11:50:00,286.35,286.85,286.06,286.62,3992.0,286.35,286.85,286.06,286.62,3992.0
2021-04-05 11:55:00,286.56,286.76,286.06,286.28,4153.0,286.56,286.76,286.06,286.28,4153.0
2021-04-05 12:00:00,286.47,286.54,286.28,286.39,2462.0,286.47,286.54,286.28,286.39,2462.0
2021-04-05 12:05:00,286.47,286.57,286.05,286.19,3092.0,286.47,286.57,286.05,286.19,3092.0
2021-04-05 12:10:00,286.34,286.72,286.16,286.72,1851.0,286.34,286.72,286.16,286.72,1851.0
2021-04-05 12:15:00,286.86,286.92,286.68,286.77,7068.0,286.86,286.92,286.68,286.77,7068.0
2021-04-05 12:20:00,286.78,286.97,286.69,286.75,1613.0,286.78,286.97,286.69,286.75,1613.0
2021-04-05 12:25:00,286.89,287.45,286.89,287.38,3400.0,286.89,287.45,286.89,287.38,3400.0
2021-04-05 12:30:00,287.48,287.97,287.48,287.89,5904.0,287.48,287.97,287.48,287.89,5904.0
2021-04-05 12:35:00,287.78,288.15,287.61,288.15,5026.0,287.78,288.15,287.61,288.15,5026.0
2021-04-05 12:40:00,288.16,288.24,287.63,287.82,3385.0,288.16,288.24,287.63,287.82,3385.0
2021-04-05 12:45:00,287.89,288.29,287.85,288.28,3821.0,287.89,288.29,287.85,288.28,3821.0
2021-04-05 12:50:00,288.12,288.41,288.03,288.03,1400.0,288.12,288.41,288.03,288.03,1400.0
2021-04-05 12:55:00,288.12,288.12,287.75,287.77,4264.0,288.12,288.12,287.75,287.77,4264.0
2021-04-05 13:00:00,287.89,287.98,287.7,287.7,2000.0,287.89,287.98,287.7,287.7,2000.0
2021-04-05 13:05:00,287.81,287.93,287.58,287.58,3953.0,287.81,287.93,287.58,287.58,3953.0
2021-04-05 13:10:00,287.53,287.9,287.53,287.9,1552.0,287.53,287.9,287.53,287.9,1552.0
2021-04-05 13:15:00,287.82,288.37,287.69,288.37,4600.0,287.82,288.37,287.69,288.37,4600.0
2021-04-05 13:20:00,288.39,288.47,287.93,288.01,7850.0,288.39,288.47,287.93,288.01,7850.0
2021-04-05 13:25:00,288.08,288.23,287.74,287.74,4274.0,288.08,288.23,287.74,287.74,4274.0
2021-04-05 13:30:00,287.56,288.07,287.56,287.92,3900.0,287.56,288.07,287.56,287.92,3900.0
2021-04-05 13:35:00,288.1,288.22,287.84,287.84,2794.0,288.1,288.22,287.84,287.84,2794.0
2021-04-05 13:40:00,287.81,288.02,287.61,287.88,3732.0,287.81,288.02,287.61,287.88,3732.0
2021-04-05 13:45:00,287.78,288.12,287.78,288.03,3113.0,287.78,288.12,287.78,288.03,3113.0
2021-04-05 13:50:00,288.12,288.42,288.11,288.42,3764.0,288.12,288.42,288.11,288.42,3764.0
2021-04-05 13:55:00,288.52,288.61,288.13,288.23,3483.0,288.52,288.61,288.13,288.23,3483.0
2021-04-05 14:00:00,288.35,288.57,288.15,288.23,2416.0,288.35,288.57,288.15,288.23,2416.0
2021-04-05 14:05:00,288.25,288.67,288.25,288.67,3134.0,288.25,288.67,288.25,288.67,3134.0
2021-04-05 14:10:00,288.74,288.78,288.54,288.54,2479.0,288.74,288.78,288.54,288.54,2479.0
2021-04-05 14:15:00,288.54,288.56,288.34,288.49,3398.0,288.54,288.56,288.34,288.49,3398.0
2021-04-05 14:20:00,288.61,289.03,288.61,289.02,8658.0,288.61,289.03,288.61,289.02,8658.0
2021-04-05 14:25:00,289.0,289.12,288.79,289.07,4661.0,289.0,289.12,288.79,289.07,4661.0
2021-04-05 14:30:00,289.08,289.35,289.08,289.25,4108.0,289.08,289.35,289.08,289.25,4108.0
2021-04-05 14:35:00,289.06,289.3,289.01,289.21,5165.0,289.06,289.3,289.01,289.21,5165.0
2021-04-05 14:40:00,289.35,289.42,288.88,288.89,3419.0,289.35,289.42,288.88,288.89,3419.0
2021-04-05 14:45:00,289.0,289.0,288.58,288.74,3470.0,289.0,289.0,288.58,288.74,3470.0
2021-04-05 14:50:00,288.66,288.73,288.47,288.47,3432.0,288.66,288.73,288.47,288.47,3432.0
2021-04-05 14:55:00,288.47,288.92,288.37,288.92,7506.0,288.47,288.92,288.37,288.92,7506.0
2021-04-05 15:00:00,288.92,288.97,288.0,288.0,4928.0,288.92,288.97,288.0,288.0,4928.0
2021-04-05 15:05:00,287.89,288.03,287.74,287.83,4786.0,287.89,288.03,287.74,287.83,4786.0
2021-04-05 15:10:00,287.83,287.89,287.56,287.67,3550.0,287.83,287.89,287.56,287.67,3550.0
2021-04-05 15:15:00,287.71,288.08,287.63,288.04,4005.0,287.71,288.08,287.63,288.04,4005.0
2021-04-05 15:20:00,288.14,288.5,288.11,288.16,5513.0,288.14,288.5,288.11,288.16,5513.0
2021-04-05 15:25:00,288.06,288.12,287.83,287.98,6557.0,288.06,288.12,287.83,287.98,6557.0
2021-04-05 15:30:00,287.82,287.82,287.13,287.46,9136.0,287.82,287.82,287.13,287.46,9136.0
2021-04-05 15:35:00,287.51,288.1,287.38,288.01,8326.0,287.51,288.1,287.38,288.01,8326.0
2021-04-05 15:40:00,287.92,287.94,287.57,287.94,7232.0,287.92,287.94,287.57,287.94,7232.0
2021-04-05 15:45:00,287.71,288.59,287.68,288.23,9019.0,287.71,288.59,287.68,288.23,9019.0
2021-04-05 15:50:00,288.15,288.8,287.59,288.8,21865.0,288.15,288.8,287.59,288.8,21865.0
2021-04-05 15:55:00,288.72,288.74,288.03,288.3,31187.0,288.72,288.74,288.03,288.3,31187.0
2021-04-06 09:30:00,286.86,287.9,285.7,285.75,18127.0,286.86,287.9,285.7,285.75,18127.0
2021-04-06 09:35:00,285.71,286.28,285.0,286.27,3874.0,285.71,286.28,285.0,286.27,3874.0
2021-04-06 09:40:00,285.76,286.22,284.77,285.02,7790.0,285.76,286.22,284.77,285.02,7790.0
2021-04-06 09:45:00,285.0,286.29,284.76,286.11,6450.0,285.0,286.29,284.76,286.11,6450.0
2021-04-06 09:50:00,285.5,286.53,285.5,286.53,4392.0,285.5,286.53,285.5,286.53,4392.0
2021-04-06 09:55:00,286.65,287.3,286.27,287.3,5325.0,286.65,287.3,286.27,287.3,5325.0
2021-04-06 10:00:00,287.4,287.57,287.07,287.07,4626.0,287.4,287.57,287.07,287.07,4626.0
2021-04-06 10:05:00,286.99,286.99,285.78,285.78,2979.0,286.99,286.99,285.78,285.78,2979.0
2021-04-06 10:10:00,285.67,286.05,285.25,285.82,3200.0,285.67,286.05,285.25,285.82,3200.0
2021-04-06 10:15:00,285.94,286.01,285.38,285.86,1400.0,285.94,286.01,285.38,285.86,1400.0
2021-04-06 10:20:00,285.65,286.0,285.29,285.78,4414.0,285.65,286.0,285.29,285.78,4414.0
2021-04-06 10:25:00,285.51,286.2,285.51,285.91,2715.0,285.51,286.2,285.51,285.91,2715.0
2021-04-06 10:30:00,285.62,285.89,285.44,285.56,3345.0,285.62,285.89,285.44,285.56,3345.0
2021-04-06 10:35:00,285.76,286.39,285.7,286.25,2928.0,285.76,286.39,285.7,286.25,2928.0
2021-04-06 10:40:00,286.5,287.24,286.5,287.24,2607.0,286.5,287.24,286.5,287.24,2607.0
2021-04-06 10:45:00,286.95,287.07,286.63,286.74,2300.0,286.95,287.07,286.63,286.74,2300.0
2021-04-06 10:50:00,286.64,287.12,286.54,286.94,8640.0,286.64,287.12,286.54,286.94,8640.0
2021-04-06 10:55:00,286.66,286.85,286.34,286.53,3800.0,286.66,286.85,286.34,286.53,3800.0
2021-04-06 11:00:00,286.73,287.06,286.44,286.44,2743.0,286.73,287.06,286.44,286.44,2743.0
2021-04-06 11:05:00,286.31,287.21,286.31,287.21,3301.0,286.31,287.21,286.31,287.21,3301.0
2021-04-06 11:10:00,287.24,288.33,287.24,288.33,3826.0,287.24,288.33,287.24,288.33,3826.0
2021-04-06 11:15:00,288.57,288.58,288.02,288.18,3522.0,288.57,288.58,288.02,288.18,3522.0
2021-04-06 11:20:00,288.41,288.63,288.06,288.23,1500.0,288.41,288.63,288.06,288.23,1500.0
2021-04-06 11:25:00,288.03,288.12,287.6,287.6,1700.0,288.03,288.12,287.6,287.6,1700.0
2021-04-06 11:30:00,287.38,287.8,287.27,287.36,6600.0,287.38,287.8,287.27,287.36,6600.0
2021-04-06 11:35:00,287.19,287.5,287.07,287.16,2200.0,287.19,287.5,287.07,287.16,2200.0
2021-04-06 11:40:00,286.96,287.82,286.93,287.51,3500.0,286.96,287.82,286.93,287.51,3500.0
2021-04-06 11:45:00,287.59,288.1,287.58,287.87,2000.0,287.59,288.1,287.58,287.87,2000.0
2021-04-06 11:50:00,287.82,288.28,287.76,288.2,2356.0,287.82,288.28,287.76,288.2,2356.0
2021-04-06 11:55:00,288.28,288.42,288.16,288.33,3209.0,288.28,288.42,288.16,288.33,3209.0
2021-04-06 12:00:00,288.5,288.53,287.98,288.08,3104.0,288.5,288.53,287.98,288.08,3104.0
2021-04-06 12:05:00,288.05,288.09,287.72,288.09,1783.0,288.05,288.09,287.72,288.09,1783.0
2021-04-06 12:10:00,288.19,288.19,287.88,287.89,1303.0,288.19,288.19,287.88,287.89,1303.0
2021-04-06 12:15:00,287.74,287.88,287.62,287.62,2560.0,287.74,287.88,287.62,287.62,2560.0
2021-04-06 12:20:00,287.68,288.08,287.68,287.96,1500.0,287.68,288.08,287.68,287.96,1500.0
2021-04-06 12:25:00,288.06,288.07,287.55,287.58,1146.0,288.06,288.07,287.55,287.58,1146.0
2021-04-06 12:30:00,287.44,288.06,287.33,288.02,2822.0,287.44,288.06,287.33,288.02,2822.0
2021-04-06 12:35:00,287.93,287.94,287.76,287.76,3026.0,287.93,287.94,287.76,287.76,3026.0
2021-04-06 12:40:00,287.68,287.9,287.67,287.81,1000.0,287.68,287.9,287.67,287.81,1000.0
2021-04-06 12:45:00,287.85,288.12,287.82,287.85,2438.0,287.85,288.12,287.82,287.85,2438.0
2021-04-06 12:50:00,287.88,287.91,287.46,287.67,1913.0,287.88,287.91,287.46,287.67,1913.0
2021-04-06 12:55:00,287.71,287.85,287.53,287.62,1569.0,287.71,287.85,287.53,287.62,1569.0
2021-04-06 13:00:00,287.53,287.53,286.7,286.8,1600.0,287.53,287.53,286.7,286.8,1600.0
2021-04-06 13:05:00,286.86,286.94,286.51,286.51,1102.0,286.86,286.94,286.51,286.51,1102.0
2021-04-06 13:10:00,286.43,286.5,286.05,286.24,2238.0,286.43,286.5,286.05,286.24,2238.0
2021-04-06 13:15:00,286.23,286.32,285.54,285.54,3577.0,286.23,286.32,285.54,285.54,3577.0
2021-04-06 13:20:00,285.66,285.77,285.33,285.49,3533.0,285.66,285.77,285.33,285.49,3533.0
2021-04-06 13:25:00,285.53,285.63,285.11,285.46,4402.0,285.53,285.63,285.11,285.46,4402.0
2021-04-06 13:30:00,285.35,285.75,285.14,285.47,15739.0,285.35,285.75,285.14,285.47,15739.0
2021-04-06 13:35:00,285.48,286.31,285.22,285.86,22123.0,285.48,286.31,285.22,285.86,22123.0
2021-04-06 13:40:00,285.78,286.67,285.77,286.59,12345.0,285.78,286.67,285.77,286.59,12345.0
2021-04-06 13:45:00,286.6,286.6,285.81,285.82,2200.0,286.6,286.6,285.81,285.82,2200.0
2021-04-06 13:50:00,285.67,285.95,285.61,285.84,4140.0,285.67,285.95,285.61,285.84,4140.0
2021-04-06 13:55:00,285.84,286.07,285.75,286.07,3016.0,285.84,286.07,285.75,286.07,3016.0
2021-04-06 14:00:00,285.99,286.39,285.97,286.18,4193.0,285.99,286.39,285.97,286.18,4193.0
2021-04-06 14:05:00,286.26,286.5,286.21,286.22,2465.0,286.26,286.5,286.21,286.22,2465.0
2021-04-06 14:10:00,286.22,286.64,286.22,286.61,3820.0,286.22,286.64,286.22,286.61,3820.0
2021-04-06 14:15:00,286.58,286.59,286.3,286.41,2523.0,286.58,286.59,286.3,286.41,2523.0
2021-04-06 14:20:00,286.29,286.57,286.29,286.46,3075.0,286.29,286.57,286.29,286.46,3075.0
2021-04-06 14:25:00,286.53,286.79,286.4,286.67,3551.0,286.53,286.79,286.4,286.67,3551.0
2021-04-06 14:30:00,286.79,286.91,286.6,286.65,1328.0,286.79,286.91,286.6,286.65,1328.0
2021-04-06 14:35:00,286.69,286.69,285.93,286.47,9066.0,286.69,286.69,285.93,286.47,9066.0
2021-04-06 14:40:00,286.61,287.0,286.61,286.8,1621.0,286.61,287.0,286.61,286.8,1621.0
2021-04-06 14:45:00,286.68,287.04,286.68,286.86,2200.0,286.68,287.04,286.68,286.86,2200.0
2021-04-06 14:50:00,286.79,286.83,286.52,286.79,2200.0,286.79,286.83,286.52,286.79,2200.0
2021-04-06 14:55:00,286.59,286.99,286.59,286.94,1000.0,286.59,286.99,286.59,286.94,1000.0
2021-04-06 15:00:00,286.92,286.92,285.48,285.74,6101.0,286.92,286.92,285.48,285.74,6101.0
2021-04-06 15:05:00,285.63,285.76,285.04,285.05,4730.0,285.63,285.76,285.04,285.05,4730.0
2021-04-06 15:10:00,285.17,285.45,285.1,285.16,6351.0,285.17,285.45,285.1,285.16,6351.0
2021-04-06 15:15:00,285.27,285.8,285.17,285.73,3758.0,285.27,285.8,285.17,285.73,3758.0
2021-04-06 15:20:00,285.75,286.19,285.75,286.13,3011.0,285.75,286.19,285.75,286.13,3011.0
2021-04-06 15:25:00,286.0,286.17,285.91,286.06,8001.0,286.0,286.17,285.91,286.06,8001.0
2021-04-06 15:30:00,286.14,286.39,285.95,286.11,5865.0,286.14,286.39,285.95,286.11,5865.0
2021-04-06 15:35:00,286.07,286.31,285.87,285.92,5474.0,286.07,286.31,285.87,285.92,5474.0
2021-04-06 15:40:00,285.93,286.13,285.59,286.08,8885.0,285.93,286.13,285.59,286.08,8885.0
2021-04-06 15:45:00,285.8,285.8,285.39,285.47,12864.0,285.8,285.8,285.39,285.47,12864.0
2021-04-06 15:50:00,285.36,285.38,284.64,284.97,31639.0,285.36,285.38,284.64,284.97,31639.0
2021-04-06 15:55:00,285.06,285.8,285.02,285.49,43462.0,285.06,285.8,285.02,285.49,43462.0
2021-04-07 09:30:00,286.48,286.83,283.3,283.88,27663.0,286.48,286.83,283.3,283.88,27663.0
2021-04-07 09:35:00,283.69,284.11,283.24,284.0,7956.0,283.69,284.11,283.24,284.0,7956.0
2021-04-07 09:40:00,283.88,285.81,283.87,284.81,4453.0,283.88,285.81,283.87,284.81,4453.0
2021-04-07 09:45:00,285.17,285.62,284.86,285.4,2878.0,285.17,285.62,284.86,285.4,2878.0
2021-04-07 09:50:00,285.59,285.86,285.48,285.48,1302.0,285.59,285.86,285.48,285.48,1302.0
2021-04-07 09:55:00,285.58,286.3,285.51,285.85,2900.0,285.58,286.3,285.51,285.85,2900.0
2021-04-07 10:00:00,285.84,287.1,285.71,286.47,6304.0,285.84,287.1,285.71,286.47,6304.0
2021-04-07 10:05:00,286.64,287.31,286.4,286.75,4586.0,286.64,287.31,286.4,286.75,4586.0
2021-04-07 10:10:00,286.57,287.51,286.57,287.34,3829.0,286.57,287.51,286.57,287.34,3829.0
2021-04-07 10:15:00,287.45,287.45,286.75,287.03,1672.0,287.45,287.45,286.75,287.03,1672.0
2021-04-07 10:20:00,287.33,287.33,287.01,287.03,1275.0,287.33,287.33,287.01,287.03,1275.0
2021-04-07 10:25:00,286.88,287.39,286.62,287.34,3519.0,286.88,287.39,286.62,287.34,3519.0
2021-04-07 10:30:00,287.5,287.59,286.75,287.02,3529.0,287.5,287.59,286.75,287.02,3529.0
2021-04-07 10:35:00,286.94,287.55,286.94,287.28,2929.0,286.94,287.55,286.94,287.28,2929.0
2021-04-07 10:40:00,287.25,287.38,286.54,286.57,5144.0,287.25,287.38,286.54,286.57,5144.0
2021-04-07 10:45:00,286.65,286.69,286.17,286.61,7410.0,286.65,286.69,286.17,286.61,7410.0
2021-04-07 10:50:00,286.57,286.57,285.79,285.82,3596.0,286.57,286.57,285.79,285.82,3596.0
2021-04-07 10:55:00,285.78,285.97,285.62,285.97,1600.0,285.78,285.97,285.62,285.97,1600.0
2021-04-07 11:00:00,285.94,286.63,285.94,286.06,3068.0,285.94,286.63,285.94,286.06,3068.0
2021-04-07 11:05:00,286.22,286.35,286.1,286.12,1415.0,286.22,286.35,286.1,286.12,1415.0
2021-04-07 11:10:00,286.31,286.5,286.1,286.1,4446.0,286.31,286.5,286.1,286.1,4446.0
2021-04-07 11:15:00,286.1,286.22,285.93,286.21,3523.0,286.1,286.22,285.93,286.21,3523.0
2021-04-07 11:20:00,286.23,286.35,285.75,285.89,1400.0,286.23,286.35,285.75,285.89,1400.0
2021-04-07 11:25:00,285.76,285.8,285.24,285.24,2425.0,285.76,285.8,285.24,285.24,2425.0
2021-04-07 11:30:00,285.26,285.35,285.01,285.01,1700.0,285.26,285.35,285.01,285.01,1700.0
2021-04-07 11:35:00,285.05,285.15,284.75,284.89,2800.0,285.05,285.15,284.75,284.89,2800.0
2021-04-07 11:40:00,284.88,285.27,284.71,285.27,3100.0,284.88,285.27,284.71,285.27,3100.0
2021-04-07 11:45:00,285.08,285.35,284.98,285.16,2860.0,285.08,285.35,284.98,285.16,2860.0
2021-04-07 11:50:00,285.19,285.55,285.19,285.52,2233.0,285.19,285.55,285.19,285.52,2233.0
2021-04-07 11:55:00,285.47,285.81,285.19,285.75,5134.0,285.47,285.81,285.19,285.75,5134.0
2021-04-07 12:00:00,285.88,286.2,285.88,286.18,4600.0,285.88,286.2,285.88,286.18,4600.0
2021-04-07 12:05:00,286.18,286.2,285.87,285.91,3030.0,286.18,286.2,285.87,285.91,3030.0
2021-04-07 12:10:00,285.87,285.87,285.44,285.6,3178.0,285.87,285.87,285.44,285.6,3178.0
2021-04-07 12:15:00,285.46,285.46,284.81,284.97,5300.0,285.46,285.46,284.81,284.97,5300.0
2021-04-07 12:20:00,285.01,285.38,284.89,285.37,4019.0,285.01,285.38,284.89,285.37,4019.0
2021-04-07 12:25:00,285.19,285.19,284.85,284.97,3000.0,285.19,285.19,284.85,284.97,3000.0
2021-04-07 12:30:00,284.82,285.25,284.82,285.21,2892.0,284.82,285.25,284.82,285.21,2892.0
2021-04-07 12:35:00,284.91,285.31,284.83,285.11,2520.0,284.91,285.31,284.83,285.11,2520.0
2021-04-07 12:40:00,285.06,285.07,284.74,284.93,5756.0,285.06,285.07,284.74,284.93,5756.0
2021-04-07 12:45:00,284.96,285.24,284.83,285.06,3315.0,284.96,285.24,284.83,285.06,3315.0
2021-04-07 12:50:00,285.21,285.34,285.06,285.16,2452.0,285.21,285.34,285.06,285.16,2452.0
2021-04-07 12:55:00,285.19,285.26,285.09,285.16,2809.0,285.19,285.26,285.09,285.16,2809.0
2021-04-07 13:00:00,285.18,285.45,285.09,285.41,5612.0,285.18,285.45,285.09,285.41,5612.0
2021-04-07 13:05:00,285.45,285.72,285.01,285.01,4869.0,285.45,285.72,285.01,285.01,4869.0
2021-04-07 13:10:00,285.1,285.39,284.93,285.39,2171.0,285.1,285.39,284.93,285.39,2171.0
2021-04-07 13:15:00,285.33,285.51,285.17,285.18,2350.0,285.33,285.51,285.17,285.18,2350.0
2021-04-07 13:20:00,285.18,285.31,285.09,285.31,3960.0,285.18,285.31,285.09,285.31,3960.0
2021-04-07 13:25:00,285.35,285.54,285.12,285.19,1800.0,285.35,285.54,285.12,285.19,1800.0
2021-04-07 13:30:00,285.19,285.67,285.19,285.5,827.0,285.19,285.67,285.19,285.5,827.0
2021-04-07 13:35:00,285.6,285.6,285.4,285.41,700.0,285.6,285.6,285.4,285.41,700.0
2021-04-07 13:40:00,285.57,285.58,285.46,285.57,725.0,285.57,285.58,285.46,285.57,725.0
2021-04-07 13:45:00,285.46,285.61,285.38,285.48,3600.0,285.46,285.61,285.38,285.48,3600.0
2021-04-07 13:50:00,285.48,285.95,285.48,285.9,2299.0,285.48,285.95,285.48,285.9,2299.0
2021-04-07 13:55:00,286.0,286.0,285.61,285.98,4738.0,286.0,286.0,285.61,285.98,4738.0
2021-04-07 14:00:00,286.13,286.28,286.01,286.06,3061.0,286.13,286.28,286.01,286.06,3061.0
2021-04-07 14:05:00,285.93,286.34,285.93,286.15,2711.0,285.93,286.34,285.93,286.15,2711.0
2021-04-07 14:10:00,286.26,286.72,286.26,286.56,2349.0,286.26,286.72,286.26,286.56,2349.0
2021-04-07 14:15:00,286.7,286.7,286.54,286.64,2330.0,286.7,286.7,286.54,286.64,2330.0
2021-04-07 14:20:00,286.55,287.02,286.55,286.93,3300.0,286.55,287.02,286.55,286.93,3300.0
2021-04-07 14:25:00,286.81,287.03,286.26,287.01,5830.0,286.81,287.03,286.26,287.01,5830.0
2021-04-07 14:30:00,286.93,287.01,286.63,286.67,2125.0,286.93,287.01,286.63,286.67,2125.0
2021-04-07 14:35:00,286.6,286.66,286.43,286.51,2310.0,286.6,286.66,286.43,286.51,2310.0
2021-04-07 14:40:00,286.55,286.64,286.35,286.45,3633.0,286.55,286.64,286.35,286.45,3633.0
2021-04-07 14:45:00,286.54,286.67,286.36,286.38,3617.0,286.54,286.67,286.36,286.38,3617.0
2021-04-07 14:50:00,286.32,286.69,286.21,286.47,2806.0,286.32,286.69,286.21,286.47,2806.0
2021-04-07 14:55:00,286.37,286.37,285.96,286.09,1291.0,286.37,286.37,285.96,286.09,1291.0
2021-04-07 15:00:00,286.19,286.33,286.08,286.27,1931.0,286.19,286.33,286.08,286.27,1931.0
2021-04-07 15:05:00,286.18,286.32,285.86,285.86,3734.0,286.18,286.32,285.86,285.86,3734.0
2021-04-07 15:10:00,285.97,286.09,285.6,285.74,3214.0,285.97,286.09,285.6,285.74,3214.0
2021-04-07 15:15:00,285.69,285.82,285.47,285.56,1835.0,285.69,285.82,285.47,285.56,1835.0
2021-04-07 15:20:00,285.59,285.79,285.41,285.41,3100.0,285.59,285.79,285.41,285.41,3100.0
2021-04-07 15:25:00,285.36,285.49,285.11,285.47,3568.0,285.36,285.49,285.11,285.47,3568.0
2021-04-07 15:30:00,285.42,285.49,285.13,285.14,2900.0,285.42,285.49,285.13,285.14,2900.0
2021-04-07 15:35:00,285.12,285.6,284.99,285.42,6481.0,285.12,285.6,284.99,285.42,6481.0
2021-04-07 15:40:00,285.5,285.79,285.1,285.39,12341.0,285.5,285.79,285.1,285.39,12341.0
2021-04-07 15:45:00,285.41,285.97,285.4,285.8,6371.0,285.41,285.97,285.4,285.8,6371.0
2021-04-07 15:50:00,285.67,285.98,285.35,285.77,16754.0,285.67,285.98,285.35,285.77,16754.0
2021-04-07 15:55:00,285.85,286.23,285.44,286.03,27939.0,285.85,286.23,285.44,286.03,27939.0
2021-04-08 09:30:00,289.29,295.29,288.64,295.29,39221.0,289.29,295.29,288.64,295.29,39221.0
2021-04-08 09:35:00,294.95,296.66,293.99,295.99,19520.0,294.95,296.66,293.99,295.99,19520.0
2021-04-08 09:40:00,296.07,297.0,295.39,296.45,17381.0,296.07,297.0,295.39,296.45,17381.0
2021-04-08 09:45:00,296.69,297.76,295.66,297.16,28721.0,296.69,297.76,295.66,297.16,28721.0
2021-04-08 09:50:00,296.88,297.64,295.51,295.7,12538.0,296.88,297.64,295.51,295.7,12538.0
2021-04-08 09:55:00,295.56,295.68,293.5,293.5,11104.0,295.56,295.68,293.5,293.5,11104.0
2021-04-08 10:00:00,293.63,294.32,292.91,293.88,9969.0,293.63,294.32,292.91,293.88,9969.0
2021-04-08 10:05:00,293.94,293.95,293.0,293.38,20561.0,293.94,293.95,293.0,293.38,20561.0
2021-04-08 10:10:00,293.16,293.18,292.44,292.79,4409.0,293.16,293.18,292.44,292.79,4409.0
2021-04-08 10:15:00,293.01,293.49,292.92,293.34,13286.0,293.01,293.49,292.92,293.34,13286.0
2021-04-08 10:20:00,293.41,294.59,293.27,294.22,9095.0,293.41,294.59,293.27,294.22,9095.0
2021-04-08 10:25:00,294.21,294.72,293.29,294.09,5706.0,294.21,294.72,293.29,294.09,5706.0
2021-04-08 10:30:00,294.04,294.25,293.67,293.89,2962.0,294.04,294.25,293.67,293.89,2962.0
2021-04-08 10:35:00,293.66,294.0,293.26,293.5,13215.0,293.66,294.0,293.26,293.5,13215.0
2021-04-08 10:40:00,293.57,293.78,293.07,293.07,4660.0,293.57,293.78,293.07,293.07,4660.0
2021-04-08 10:45:00,293.16,293.71,293.02,293.56,9234.0,293.16,293.71,293.02,293.56,9234.0
2021-04-08 10:50:00,293.5,293.5,292.86,293.17,4495.0,293.5,293.5,292.86,293.17,4495.0
2021-04-08 10:55:00,293.3,293.72,293.27,293.4,5150.0,293.3,293.72,293.27,293.4,5150.0
2021-04-08 11:00:00,293.5,293.94,293.43,293.94,6550.0,293.5,293.94,293.43,293.94,6550.0
2021-04-08 11:05:00,293.99,294.19,293.45,293.55,4604.0,293.99,294.19,293.45,293.55,4604.0
2021-04-08 11:10:00,293.5,293.57,293.41,293.44,3245.0,293.5,293.57,293.41,293.44,3245.0
2021-04-08 11:15:00,293.56,293.7,293.1,293.6,7751.0,293.56,293.7,293.1,293.6,7751.0
2021-04-08 11:20:00,293.6,294.03,293.52,294.01,12299.0,293.6,294.03,293.52,294.01,12299.0
2021-04-08 11:25:00,294.01,294.01,293.56,293.6,40489.0,294.01,294.01,293.56,293.6,40489.0
2021-04-08 11:30:00,293.6,293.6,293.02,293.02,6889.0,293.6,293.6,293.02,293.02,6889.0
2021-04-08 11:35:00,293.17,293.53,293.17,293.45,3673.0,293.17,293.53,293.17,293.45,3673.0
2021-04-08 11:40:00,293.49,293.52,293.29,293.52,4493.0,293.49,293.52,293.29,293.52,4493.0
2021-04-08 11:45:00,293.44,293.58,293.29,293.45,6003.0,293.44,293.58,293.29,293.45,6003.0
2021-04-08 11:50:00,293.5,293.58,293.39,293.46,3807.0,293.5,293.58,293.39,293.46,3807.0
2021-04-08 11:55:00,293.47,293.52,293.27,293.34,3944.0,293.47,293.52,293.27,293.34,3944.0
2021-04-08 12:00:00,293.35,293.52,293.14,293.46,5623.0,293.35,293.52,293.14,293.46,5623.0
2021-04-08 12:05:00,293.5,293.52,293.03,293.07,5145.0,293.5,293.52,293.03,293.07,5145.0
2021-04-08 12:10:00,293.1,293.1,292.56,292.77,5624.0,293.1,293.1,292.56,292.77,5624.0
2021-04-08 12:15:00,292.89,293.3,292.87,293.3,2278.0,292.89,293.3,292.87,293.3,2278.0
2021-04-08 12:20:00,293.29,293.34,292.98,293.34,7771.0,293.29,293.34,292.98,293.34,7771.0
2021-04-08 12:25:00,293.22,293.52,293.15,293.36,2951.0,293.22,293.52,293.15,293.36,2951.0
2021-04-08 12:30:00,293.33,293.46,292.92,292.92,4296.0,293.33,293.46,292.92,292.92,4296.0
2021-04-08 12:35:00,292.87,292.87,292.43,292.53,6054.0,292.87,292.87,292.43,292.53,6054.0
2021-04-08 12:40:00,292.34,292.34,291.99,292.27,2959.0,292.34,292.34,291.99,292.27,2959.0
2021-04-08 12:45:00,292.27,292.27,290.8,290.97,3350.0,292.27,292.27,290.8,290.97,3350.0
2021-04-08 12:50:00,290.98,291.78,290.86,291.78,8345.0,290.98,291.78,290.86,291.78,8345.0
2021-04-08 12:55:00,291.89,292.76,291.89,292.44,4460.0,291.89,292.76,291.89,292.44,4460.0
2021-04-08 13:00:00,292.49,292.81,292.44,292.68,2312.0,292.49,292.81,292.44,292.68,2312.0
2021-04-08 13:05:00,292.78,292.91,292.57,292.57,2403.0,292.78,292.91,292.57,292.57,2403.0
2021-04-08 13:10:00,292.49,292.97,292.49,292.7,4233.0,292.49,292.97,292.49,292.7,4233.0
2021-04-08 13:15:00,292.65,292.75,292.43,292.63,2027.0,292.65,292.75,292.43,292.63,2027.0
2021-04-08 13:20:00,292.63,292.96,292.39,292.96,5909.0,292.63,292.96,292.39,292.96,5909.0
2021-04-08 13:25:00,292.96,293.13,292.8,293.11,3541.0,292.96,293.13,292.8,293.11,3541.0
2021-04-08 13:30:00,293.23,293.55,292.75,292.75,5611.0,293.23,293.55,292.75,292.75,5611.0
2021-04-08 13:35:00,292.84,292.86,292.38,292.47,3067.0,292.84,292.86,292.38,292.47,3067.0
2021-04-08 13:40:00,292.41,292.51,292.07,292.07,5129.0,292.41,292.51,292.07,292.07,5129.0
2021-04-08 13:45:00,292.43,292.43,292.19,292.4,800.0,292.43,292.43,292.19,292.4,800.0
2021-04-08 13:50:00,292.33,292.68,292.21,292.6,2993.0,292.33,292.68,292.21,292.6,2993.0
2021-04-08 13:55:00,292.82,292.82,292.51,292.59,1912.0,292.82,292.82,292.51,292.59,1912.0
2021-04-08 14:00:00,292.69,293.12,292.53,293.12,2600.0,292.69,293.12,292.53,293.12,2600.0
2021-04-08 14:05:00,293.07,293.21,292.85,292.96,3063.0,293.07,293.21,292.85,292.96,3063.0
2021-04-08 14:10:00,292.88,293.09,292.83,293.03,1548.0,292.88,293.09,292.83,293.03,1548.0
2021-04-08 14:15:00,292.94,293.0,292.8,293.0,1088.0,292.94,293.0,292.8,293.0,1088.0
2021-04-08 14:20:00,293.03,293.21,293.0,293.08,4431.0,293.03,293.21,293.0,293.08,4431.0
2021-04-08 14:25:00,293.23,293.42,293.04,293.33,3880.0,293.23,293.42,293.04,293.33,3880.0
2021-04-08 14:30:00,293.39,293.39,292.63,292.7,3270.0,293.39,293.39,292.63,292.7,3270.0
2021-04-08 14:35:00,292.7,292.88,292.54,292.88,2055.0,292.7,292.88,292.54,292.88,2055.0
2021-04-08 14:40:00,292.88,292.96,292.82,292.94,1881.0,292.88,292.96,292.82,292.94,1881.0
2021-04-08 14:45:00,292.83,292.91,292.7,292.73,2943.0,292.83,292.91,292.7,292.73,2943.0
2021-04-08 14:50:00,292.71,292.71,292.37,292.39,3908.0,292.71,292.71,292.37,292.39,3908.0
2021-04-08 14:55:00,292.34,292.88,292.34,292.88,2600.0,292.34,292.88,292.34,292.88,2600.0
2021-04-08 15:00:00,292.88,292.88,292.68,292.68,1000.0,292.88,292.88,292.68,292.68,1000.0
2021-04-08 15:05:00,292.77,292.86,292.29,292.29,8491.0,292.77,292.86,292.29,292.29,8491.0
2021-04-08 15:10:00,292.37,292.44,291.92,292.09,6704.0,292.37,292.44,291.92,292.09,6704.0
2021-04-08 15:15:00,292.19,292.7,292.19,292.7,3419.0,292.19,292.7,292.19,292.7,3419.0
2021-04-08 15:20:00,292.72,292.75,292.29,292.53,5996.0,292.72,292.75,292.29,292.53,5996.0
2021-04-08 15:25:00,292.54,293.09,292.53,292.86,7987.0,292.54,293.09,292.53,292.86,7987.0
2021-04-08 15:30:00,293.09,293.09,292.72,292.92,6839.0,293.09,293.09,292.72,292.92,6839.0
2021-04-08 15:35:00,292.89,293.37,292.89,293.37,4103.0,292.89,293.37,292.89,293.37,4103.0
2021-04-08 15:40:00,293.38,293.49,293.04,293.16,13556.0,293.38,293.49,293.04,293.16,13556.0
2021-04-08 15:45:00,293.17,293.28,292.89,293.06,12738.0,293.17,293.28,292.89,293.06,12738.0
2021-04-08 15:50:00,292.94,293.48,292.75,293.46,19873.0,292.94,293.48,292.75,293.46,19873.0
2021-04-08 15:55:00,293.29,293.55,293.01,293.53,56831.0,293.29,293.55,293.01,293.53,56831.0
2021-04-09 09:30:00,292.56,292.56,290.69,291.8,29611.0,292.56,292.56,290.69,291.8,29611.0
2021-04-09 09:35:00,291.09,291.62,290.58,291.16,8091.0,291.09,291.62,290.58,291.16,8091.0
2021-04-09 09:40:00,291.11,292.08,290.59,290.63,9683.0,291.11,292.08,290.59,290.63,9683.0
2021-04-09 09:45:00,291.13,291.19,290.42,290.78,2161.0,291.13,291.19,290.42,290.78,2161.0
2021-04-09 09:50:00,290.71,291.23,290.38,291.23,3045.0,290.71,291.23,290.38,291.23,3045.0
2021-04-09 09:55:00,291.84,292.14,291.57,291.84,2495.0,291.84,292.14,291.57,291.84,2495.0
2021-04-09 10:00:00,292.01,292.15,291.1,292.03,4268.0,292.01,292.15,291.1,292.03,4268.0
2021-04-09 10:05:00,291.97,292.5,291.9,292.5,2576.0,291.97,292.5,291.9,292.5,2576.0
2021-04-09 10:10:00,292.34,293.11,292.34,293.0,4491.0,292.34,293.11,292.34,293.0,4491.0
2021-04-09 10:15:00,293.2,293.59,292.98,293.41,2437.0,293.2,293.59,292.98,293.41,2437.0
2021-04-09 10:20:00,293.37,293.67,293.33,293.42,6680.0,293.37,293.67,293.33,293.42,6680.0
2021-04-09 10:25:00,293.56,293.71,293.0,293.31,3174.0,293.56,293.71,293.0,293.31,3174.0
2021-04-09 10:30:00,293.01,293.71,292.45,293.71,12865.0,293.01,293.71,292.45,293.71,12865.0
2021-04-09 10:35:00,293.45,293.95,293.45,293.59,6689.0,293.45,293.95,293.45,293.59,6689.0
2021-04-09 10:40:00,293.62,294.43,293.59,294.29,10424.0,293.62,294.43,293.59,294.29,10424.0
2021-04-09 10:45:00,294.15,294.56,293.89,294.56,3987.0,294.15,294.56,293.89,294.56,3987.0
2021-04-09 10:50:00,294.67,294.67,293.86,293.86,3656.0,294.67,294.67,293.86,293.86,3656.0
2021-04-09 10:55:00,294.06,294.12,293.8,294.07,6197.0,294.06,294.12,293.8,294.07,6197.0
2021-04-09 11:00:00,294.2,294.36,293.95,294.29,4313.0,294.2,294.36,293.95,294.29,4313.0
2021-04-09 11:05:00,294.4,294.91,294.22,294.79,5372.0,294.4,294.91,294.22,294.79,5372.0
2021-04-09 11:10:00,294.67,295.31,294.47,295.18,10879.0,294.67,295.31,294.47,295.18,10879.0
2021-04-09 11:15:00,295.04,295.21,294.65,295.21,4800.0,295.04,295.21,294.65,295.21,4800.0
2021-04-09 11:20:00,295.1,295.17,294.7,294.98,6890.0,295.1,295.17,294.7,294.98,6890.0
2021-04-09 11:25:00,294.96,295.61,294.82,295.56,14033.0,294.96,295.61,294.82,295.56,14033.0
2021-04-09 11:30:00,295.55,295.72,295.22,295.24,9371.0,295.55,295.72,295.22,295.24,9371.0
2021-04-09 11:35:00,295.25,295.37,294.72,295.22,4556.0,295.25,295.37,294.72,295.22,4556.0
2021-04-09 11:40:00,295.08,295.83,295.06,295.55,7722.0,295.08,295.83,295.06,295.55,7722.0
2021-04-09 11:45:00,295.34,295.53,295.31,295.44,1700.0,295.34,295.53,295.31,295.44,1700.0
2021-04-09 11:50:00,295.4,295.89,295.15,295.71,3452.0,295.4,295.89,295.15,295.71,3452.0
2021-04-09 11:55:00,295.57,296.18,295.57,295.97,5032.0,295.57,296.18,295.57,295.97,5032.0
2021-04-09 12:00:00,295.82,296.13,295.81,296.13,2499.0,295.82,296.13,295.81,296.13,2499.0
2021-04-09 12:05:00,296.12,296.35,296.04,296.25,3411.0,296.12,296.35,296.04,296.25,3411.0
2021-04-09 12:10:00,296.16,296.18,295.8,295.97,2515.0,296.16,296.18,295.8,295.97,2515.0
2021-04-09 12:15:00,296.0,296.2,295.48,295.72,6038.0,296.0,296.2,295.48,295.72,6038.0
2021-04-09 12:20:00,295.66,296.04,295.63,296.0,3168.0,295.66,296.04,295.63,296.0,3168.0
2021-04-09 12:25:00,295.99,296.03,295.83,295.88,3630.0,295.99,296.03,295.83,295.88,3630.0
2021-04-09 12:30:00,295.88,296.02,295.73,295.94,7405.0,295.88,296.02,295.73,295.94,7405.0
2021-04-09 12:35:00,295.9,295.99,295.8,295.94,1907.0,295.9,295.99,295.8,295.94,1907.0
2021-04-09 12:40:00,295.92,296.12,295.69,295.92,6952.0,295.92,296.12,295.69,295.92,6952.0
2021-04-09 12:45:00,295.87,296.19,295.83,295.93,4500.0,295.87,296.19,295.83,295.93,4500.0
2021-04-09 12:50:00,295.94,296.54,295.84,296.41,5195.0,295.94,296.54,295.84,296.41,5195.0
2021-04-09 12:55:00,296.34,296.48,296.16,296.44,2596.0,296.34,296.48,296.16,296.44,2596.0
2021-04-09 13:00:00,296.32,296.53,296.0,296.34,6053.0,296.32,296.53,296.0,296.34,6053.0
2021-04-09 13:05:00,296.33,296.92,296.32,296.58,3537.0,296.33,296.92,296.32,296.58,3537.0
2021-04-09 13:10:00,296.56,296.56,296.12,296.39,3599.0,296.56,296.56,296.12,296.39,3599.0
2021-04-09 13:15:00,296.39,297.06,296.38,297.06,6132.0,296.39,297.06,296.38,297.06,6132.0
2021-04-09 13:20:00,296.96,297.25,296.95,296.98,5849.0,296.96,297.25,296.95,296.98,5849.0
2021-04-09 13:25:00,297.11,297.42,296.96,297.42,4063.0,297.11,297.42,296.96,297.42,4063.0
2021-04-09 13:30:00,297.3,297.9,297.23,297.82,5971.0,297.3,297.9,297.23,297.82,5971.0
2021-04-09 13:35:00,297.82,297.83,297.21,297.31,5804.0,297.82,297.83,297.21,297.31,5804.0
2021-04-09 13:40:00,297.4,297.6,297.05,297.17,4425.0,297.4,297.6,297.05,297.17,4425.0
2021-04-09 13:45:00,297.13,297.13,296.76,296.85,2557.0,297.13,297.13,296.76,296.85,2557.0
2021-04-09 13:50:00,296.93,296.94,296.6,296.94,5470.0,296.93,296.94,296.6,296.94,5470.0
2021-04-09 13:55:00,296.85,297.24,296.77,297.13,4565.0,296.85,297.24,296.77,297.13,4565.0
2021-04-09 14:00:00,297.25,297.55,297.22,297.45,2200.0,297.25,297.55,297.22,297.45,2200.0
2021-04-09 14:05:00,297.42,297.47,297.23,297.33,3335.0,297.42,297.47,297.23,297.33,3335.0
2021-04-09 14:10:00,297.2,297.3,297.0,297.3,5885.0,297.2,297.3,297.0,297.3,5885.0
2021-04-09 14:15:00,297.13,297.56,297.13,297.55,8815.0,297.13,297.56,297.13,297.55,8815.0
2021-04-09 14:20:00,297.43,297.47,296.69,296.91,3515.0,297.43,297.47,296.69,296.91,3515.0
2021-04-09 14:25:00,296.82,296.83,296.53,296.53,2670.0,296.82,296.83,296.53,296.53,2670.0
2021-04-09 14:30:00,296.54,296.65,296.26,296.54,15074.0,296.54,296.65,296.26,296.54,15074.0
2021-04-09 14:35:00,296.53,296.57,296.26,296.33,4635.0,296.53,296.57,296.26,296.33,4635.0
2021-04-09 14:40:00,296.3,296.63,296.22,296.3,3976.0,296.3,296.63,296.22,296.3,3976.0
2021-04-09 14:45:00,296.29,296.56,296.23,296.23,4549.0,296.29,296.56,296.23,296.23,4549.0
2021-04-09 14:50:00,296.23,296.69,296.12,296.51,8213.0,296.23,296.69,296.12,296.51,8213.0
2021-04-09 14:55:00,296.54,296.62,296.02,296.22,4130.0,296.54,296.62,296.02,296.22,4130.0
2021-04-09 15:00:00,296.05,296.05,295.75,295.9,6013.0,296.05,296.05,295.75,295.9,6013.0
2021-04-09 15:05:00,295.91,295.95,295.67,295.95,6229.0,295.91,295.95,295.67,295.95,6229.0
2021-04-09 15:10:00,295.83,296.14,295.83,296.07,2550.0,295.83,296.14,295.83,296.07,2550.0
2021-04-09 15:15:00,296.0,296.56,296.0,296.43,5347.0,296.0,296.56,296.0,296.43,5347.0
2021-04-09 15:20:00,296.32,296.73,296.32,296.68,7700.0,296.32,296.73,296.32,296.68,7700.0
2021-04-09 15:25:00,296.59,296.82,296.49,296.62,7567.0,296.59,296.82,296.49,296.62,7567.0
2021-04-09 15:30:00,296.63,296.92,296.52,296.92,8969.0,296.63,296.92,296.52,296.92,8969.0
2021-04-09 15:35:00,296.87,297.25,296.67,296.93,9520.0,296.87,297.25,296.67,296.93,9520.0
2021-04-09 15:40:00,296.96,297.05,296.69,296.76,9712.0,296.96,297.05,296.69,296.76,9712.0
2021-04-09 15:45:00,296.75,297.05,296.69,297.01,7789.0,296.75,297.05,296.69,297.01,7789.0
2021-04-09 15:50:00,297.05,297.78,297.05,297.76,21423.0,297.05,297.78,297.05,297.76,21423.0
2021-04-09 15:55:00,297.75,297.85,297.33,297.57,56351.0,297.75,297.85,297.33,297.57,56351.0
2021-04-12 09:30:00,294.0,295.99,293.0,295.27,41712.0,294.0,295.99,293.0,295.27,41712.0
2021-04-12 09:35:00,294.85,295.26,293.69,294.68,12175.0,294.85,295.26,293.69,294.68,12175.0
2021-04-12 09:40:00,294.68,295.26,293.77,294.43,7590.0,294.68,295.26,293.77,294.43,7590.0
2021-04-12 09:45:00,294.26,294.5,293.72,294.1,3015.0,294.26,294.5,293.72,294.1,3015.0
2021-04-12 09:50:00,293.86,294.97,293.4,294.97,5125.0,293.86,294.97,293.4,294.97,5125.0
2021-04-12 09:55:00,294.74,294.93,294.31,294.45,4879.0,294.74,294.93,294.31,294.45,4879.0
2021-04-12 10:00:00,294.39,294.79,294.18,294.47,3167.0,294.39,294.79,294.18,294.47,3167.0
2021-04-12 10:05:00,294.35,295.26,294.35,295.04,3525.0,294.35,295.26,294.35,295.04,3525.0
2021-04-12 10:10:00,295.1,295.34,294.84,295.26,7001.0,295.1,295.34,294.84,295.26,7001.0
2021-04-12 10:15:00,295.34,295.75,295.17,295.55,7005.0,295.34,295.75,295.17,295.55,7005.0
2021-04-12 10:20:00,295.68,295.68,295.27,295.32,6213.0,295.68,295.68,295.27,295.32,6213.0
2021-04-12 10:25:00,295.49,295.49,294.6,294.66,16558.0,295.49,295.49,294.6,294.66,16558.0
2021-04-12 10:30:00,294.51,294.9,294.16,294.51,63063.0,294.51,294.9,294.16,294.51,63063.0
2021-04-12 10:35:00,294.45,294.45,294.01,294.19,11301.0,294.45,294.45,294.01,294.19,11301.0
2021-04-12 10:40:00,294.2,294.3,293.93,294.2,3858.0,294.2,294.3,293.93,294.2,3858.0
2021-04-12 10:45:00,294.25,294.52,294.24,294.5,8491.0,294.25,294.52,294.24,294.5,8491.0
2021-04-12 10:50:00,294.55,294.76,294.37,294.41,16243.0,294.55,294.76,294.37,294.41,16243.0
2021-04-12 10:55:00,294.42,294.66,294.27,294.54,18008.0,294.42,294.66,294.27,294.54,18008.0
2021-04-12 11:00:00,294.59,294.93,294.59,294.83,5446.0,294.59,294.93,294.59,294.83,5446.0
2021-04-12 11:05:00,294.87,294.95,294.69,294.75,6842.0,294.87,294.95,294.69,294.75,6842.0
2021-04-12 11:10:00,294.78,294.85,294.37,294.39,10499.0,294.78,294.85,294.37,294.39,10499.0
2021-04-12 11:15:00,294.5,294.65,294.31,294.55,6825.0,294.5,294.65,294.31,294.55,6825.0
2021-04-12 11:20:00,294.65,294.97,294.46,294.5,8225.0,294.65,294.97,294.46,294.5,8225.0
2021-04-12 11:25:00,294.42,294.64,294.41,294.64,3492.0,294.42,294.64,294.41,294.64,3492.0
2021-04-12 11:30:00,294.64,294.73,294.29,294.46,9075.0,294.64,294.73,294.29,294.46,9075.0
2021-04-12 11:35:00,294.38,294.54,294.22,294.41,3114.0,294.38,294.54,294.22,294.41,3114.0
2021-04-12 11:40:00,294.38,294.72,294.24,294.72,3901.0,294.38,294.72,294.24,294.72,3901.0
2021-04-12 11:45:00,294.66,294.66,293.92,294.16,6337.0,294.66,294.66,293.92,294.16,6337.0
2021-04-12 11:50:00,294.16,294.64,294.16,294.56,6782.0,294.16,294.64,294.16,294.56,6782.0
2021-04-12 11:55:00,294.64,294.64,294.47,294.6,2299.0,294.64,294.64,294.47,294.6,2299.0
2021-04-12 12:00:00,294.64,294.65,294.48,294.64,4613.0,294.64,294.65,294.48,294.64,4613.0
2021-04-12 12:05:00,294.56,294.87,294.55,294.77,7140.0,294.56,294.87,294.55,294.77,7140.0
2021-04-12 12:10:00,294.68,294.68,294.39,294.44,2100.0,294.68,294.68,294.39,294.44,2100.0
2021-04-12 12:15:00,294.43,294.55,294.32,294.55,4009.0,294.43,294.55,294.32,294.55,4009.0
2021-04-12 12:20:00,294.57,294.77,294.57,294.65,6317.0,294.57,294.77,294.57,294.65,6317.0
2021-04-12 12:25:00,294.72,295.13,294.62,295.06,9885.0,294.72,295.13,294.62,295.06,9885.0
2021-04-12 12:30:00,295.12,295.9,295.02,295.83,11248.0,295.12,295.9,295.02,295.83,11248.0
2021-04-12 12:35:00,295.83,295.97,295.63,295.94,4303.0,295.83,295.97,295.63,295.94,4303.0
2021-04-12 12:40:00,295.97,296.25,295.95,296.1,4459.0,295.97,296.25,295.95,296.1,4459.0
2021-04-12 12:45:00,296.25,296.25,296.1,296.17,1883.0,296.25,296.25,296.1,296.17,1883.0
2021-04-12 12:50:00,296.16,296.25,296.09,296.09,3482.0,296.16,296.25,296.09,296.09,3482.0
2021-04-12 12:55:00,296.16,296.16,295.71,295.71,3851.0,296.16,296.16,295.71,295.71,3851.0
2021-04-12 13:00:00,295.77,295.85,295.55,295.55,3344.0,295.77,295.85,295.55,295.55,3344.0
2021-04-12 13:05:00,295.47,295.59,295.37,295.52,5847.0,295.47,295.59,295.37,295.52,5847.0
2021-04-12 13:10:00,295.5,295.59,295.42,295.51,2752.0,295.5,295.59,295.42,295.51,2752.0
2021-04-12 13:15:00,295.4,295.42,295.17,295.31,8626.0,295.4,295.42,295.17,295.31,8626.0
2021-04-12 13:20:00,295.32,295.44,295.27,295.4,33798.0,295.32,295.44,295.27,295.4,33798.0
2021-04-12 13:25:00,295.37,295.4,294.7,294.85,31575.0,295.37,295.4,294.7,294.85,31575.0
2021-04-12 13:30:00,294.82,294.92,294.38,294.5,22151.0,294.82,294.92,294.38,294.5,22151.0
2021-04-12 13:35:00,294.5,294.58,294.39,294.45,6702.0,294.5,294.58,294.39,294.45,6702.0
2021-04-12 13:40:00,294.46,294.58,294.24,294.45,29584.0,294.46,294.58,294.24,294.45,29584.0
2021-04-12 13:45:00,294.51,294.57,294.39,294.51,5725.0,294.51,294.57,294.39,294.51,5725.0
2021-04-12 13:50:00,294.52,294.53,294.03,294.17,14804.0,294.52,294.53,294.03,294.17,14804.0
2021-04-12 13:55:00,294.18,294.34,294.1,294.24,16210.0,294.18,294.34,294.1,294.24,16210.0
2021-04-12 14:00:00,294.31,294.5,294.27,294.27,2592.0,294.31,294.5,294.27,294.27,2592.0
2021-04-12 14:05:00,294.45,294.52,294.25,294.47,2179.0,294.45,294.52,294.25,294.47,2179.0
2021-04-12 14:10:00,294.49,294.58,294.44,294.54,6562.0,294.49,294.58,294.44,294.54,6562.0
2021-04-12 14:15:00,294.54,294.57,294.29,294.36,2974.0,294.54,294.57,294.29,294.36,2974.0
2021-04-12 14:20:00,294.43,294.43,294.27,294.36,1726.0,294.43,294.43,294.27,294.36,1726.0
2021-04-12 14:25:00,294.4,294.4,294.18,294.25,1847.0,294.4,294.4,294.18,294.25,1847.0
2021-04-12 14:30:00,294.3,294.3,294.2,294.22,1005.0,294.3,294.3,294.2,294.22,1005.0
2021-04-12 14:35:00,294.22,294.32,294.21,294.21,947.0,294.22,294.32,294.21,294.21,947.0
2021-04-12 14:40:00,294.22,294.22,293.75,294.07,1700.0,294.22,294.22,293.75,294.07,1700.0
2021-04-12 14:45:00,294.1,294.26,294.07,294.25,1509.0,294.1,294.26,294.07,294.25,1509.0
2021-04-12 14:50:00,294.17,294.19,294.04,294.14,1300.0,294.17,294.19,294.04,294.14,1300.0
2021-04-12 14:55:00,294.26,294.51,294.25,294.44,2049.0,294.26,294.51,294.25,294.44,2049.0
2021-04-12 15:00:00,294.42,294.5,294.22,294.26,4449.0,294.42,294.5,294.22,294.26,4449.0
2021-04-12 15:05:00,294.4,294.54,294.33,294.33,3362.0,294.4,294.54,294.33,294.33,3362.0
2021-04-12 15:10:00,294.41,294.41,294.14,294.14,2061.0,294.41,294.41,294.14,294.14,2061.0
2021-04-12 15:15:00,294.07,294.4,294.06,294.32,4533.0,294.07,294.4,294.06,294.32,4533.0
2021-04-12 15:20:00,294.42,294.46,294.14,294.14,9113.0,294.42,294.46,294.14,294.14,9113.0
2021-04-12 15:25:00,294.18,294.2,293.77,293.91,2829.0,294.18,294.2,293.77,293.91,2829.0
2021-04-12 15:30:00,294.1,294.16,293.89,293.96,2789.0,294.1,294.16,293.89,293.96,2789.0
2021-04-12 15:35:00,294.01,294.45,293.9,294.42,4421.0,294.01,294.45,293.9,294.42,4421.0
2021-04-12 15:40:00,294.44,294.57,294.36,294.52,11121.0,294.44,294.57,294.36,294.52,11121.0
2021-04-12 15:45:00,294.56,294.68,294.48,294.6,16779.0,294.56,294.68,294.48,294.6,16779.0
2021-04-12 15:50:00,294.56,294.94,294.07,294.33,40756.0,294.56,294.94,294.07,294.33,40756.0
2021-04-12 15:55:00,294.45,294.63,294.27,294.42,48391.0,294.45,294.63,294.27,294.42,48391.0
2021-04-13 09:30:00,295.34,298.66,295.07,297.18,25390.0,295.34,298.66,295.07,297.18,25390.0
2021-04-13 09:35:00,297.5,298.47,296.28,296.41,11498.0,297.5,298.47,296.28,296.41,11498.0
2021-04-13 09:40:00,296.73,296.84,295.85,296.26,5213.0,296.73,296.84,295.85,296.26,5213.0
2021-04-13 09:45:00,296.54,296.54,295.44,296.0,3700.0,296.54,296.54,295.44,296.0,3700.0
2021-04-13 09:50:00,295.83,296.72,295.39,296.32,5500.0,295.83,296.72,295.39,296.32,5500.0
2021-04-13 09:55:00,296.56,296.85,296.01,296.01,8975.0,296.56,296.85,296.01,296.01,8975.0
2021-04-13 10:00:00,296.29,296.58,296.04,296.35,9527.0,296.29,296.58,296.04,296.35,9527.0
2021-04-13 10:05:00,296.44,296.84,296.34,296.82,15783.0,296.44,296.84,296.34,296.82,15783.0
2021-04-13 10:10:00,296.8,297.07,296.54,296.7,9190.0,296.8,297.07,296.54,296.7,9190.0
2021-04-13 10:15:00,296.68,296.69,295.0,295.17,39824.0,296.68,296.69,295.0,295.17,39824.0
2021-04-13 10:20:00,295.25,295.59,295.02,295.59,6307.0,295.25,295.59,295.02,295.59,6307.0
2021-04-13 10:25:00,295.44,296.12,295.43,296.08,16096.0,295.44,296.12,295.43,296.08,16096.0
2021-04-13 10:30:00,296.46,296.46,296.03,296.08,2989.0,296.46,296.46,296.03,296.08,2989.0
2021-04-13 10:35:00,296.24,296.37,295.31,295.54,4500.0,296.24,296.37,295.31,295.54,4500.0
2021-04-13 10:40:00,295.47,296.27,295.47,296.14,3295.0,295.47,296.27,295.47,296.14,3295.0
2021-04-13 10:45:00,296.14,296.15,295.5,295.5,3617.0,296.14,296.15,295.5,295.5,3617.0
2021-04-13 10:50:00,295.59,295.81,295.3,295.3,6309.0,295.59,295.81,295.3,295.3,6309.0
2021-04-13 10:55:00,295.41,295.99,295.23,295.75,4493.0,295.41,295.99,295.23,295.75,4493.0
2021-04-13 11:00:00,295.83,295.83,295.26,295.47,5523.0,295.83,295.83,295.26,295.47,5523.0
2021-04-13 11:05:00,295.47,295.59,295.37,295.46,1884.0,295.47,295.59,295.37,295.46,1884.0
2021-04-13 11:10:00,295.37,295.42,294.94,294.94,3254.0,295.37,295.42,294.94,294.94,3254.0
2021-04-13 11:15:00,294.99,295.11,294.39,294.51,4835.0,294.99,295.11,294.39,294.51,4835.0
2021-04-13 11:20:00,294.72,295.35,294.71,295.01,10563.0,294.72,295.35,294.71,295.01,10563.0
2021-04-13 11:25:00,295.01,295.02,294.13,294.54,11777.0,295.01,295.02,294.13,294.54,11777.0
2021-04-13 11:30:00,294.71,295.16,294.7,294.84,3060.0,294.71,295.16,294.7,294.84,3060.0
2021-04-13 11:35:00,294.71,294.71,293.38,293.89,5592.0,294.71,294.71,293.38,293.89,5592.0
2021-04-13 11:40:00,294.24,294.4,294.12,294.17,2713.0,294.24,294.4,294.12,294.17,2713.0
2021-04-13 11:45:00,294.12,294.13,293.91,293.91,1451.0,294.12,294.13,293.91,293.91,1451.0
2021-04-13 11:50:00,293.83,293.85,293.25,293.27,4622.0,293.83,293.85,293.25,293.27,4622.0
2021-04-13 11:55:00,293.37,293.44,293.16,293.2,5345.0,293.37,293.44,293.16,293.2,5345.0
2021-04-13 12:00:00,293.27,293.76,293.21,293.69,5116.0,293.27,293.76,293.21,293.69,5116.0
2021-04-13 12:05:00,293.74,294.14,293.73,294.06,3419.0,293.74,294.14,293.73,294.06,3419.0
2021-04-13 12:10:00,293.94,294.13,293.55,293.55,10279.0,293.94,294.13,293.55,293.55,10279.0
2021-04-13 12:15:00,293.53,293.53,293.12,293.4,5891.0,293.53,293.53,293.12,293.4,5891.0
2021-04-13 12:20:00,293.55,294.65,293.55,294.54,1820.0,293.55,294.65,293.55,294.54,1820.0
2021-04-13 12:25:00,294.47,294.5,294.26,294.26,1436.0,294.47,294.5,294.26,294.26,1436.0
2021-04-13 12:30:00,294.06,294.7,294.05,294.42,1941.0,294.06,294.7,294.05,294.42,1941.0
2021-04-13 12:35:00,294.53,294.86,294.53,294.76,4202.0,294.53,294.86,294.53,294.76,4202.0
2021-04-13 12:40:00,294.68,294.68,294.2,294.32,1800.0,294.68,294.68,294.2,294.32,1800.0
2021-04-13 12:45:00,294.42,294.42,294.08,294.18,3288.0,294.42,294.42,294.08,294.18,3288.0
2021-04-13 12:50:00,294.25,294.39,294.23,294.23,1462.0,294.25,294.39,294.23,294.23,1462.0
2021-04-13 12:55:00,294.3,294.48,294.06,294.47,1671.0,294.3,294.48,294.06,294.47,1671.0
2021-04-13 13:00:00,294.64,294.86,294.47,294.86,1420.0,294.64,294.86,294.47,294.86,1420.0
2021-04-13 13:05:00,295.0,295.16,294.87,295.16,1900.0,295.0,295.16,294.87,295.16,1900.0
2021-04-13 13:10:00,295.16,295.34,295.09,295.23,1518.0,295.16,295.34,295.09,295.23,1518.0
2021-04-13 13:15:00,295.36,295.59,295.32,295.53,1846.0,295.36,295.59,295.32,295.53,1846.0
2021-04-13 13:20:00,295.52,295.58,295.43,295.46,1927.0,295.52,295.58,295.43,295.46,1927.0
2021-04-13 13:25:00,295.52,295.6,295.39,295.39,2209.0,295.52,295.6,295.39,295.39,2209.0
2021-04-13 13:30:00,295.48,295.54,295.36,295.45,3650.0,295.48,295.54,295.36,295.45,3650.0
2021-04-13 13:35:00,295.49,295.57,295.24,295.24,1988.0,295.49,295.57,295.24,295.24,1988.0
2021-04-13 13:40:00,295.37,295.57,295.37,295.5,3990.0,295.37,295.57,295.37,295.5,3990.0
2021-04-13 13:45:00,295.5,295.5,295.28,295.28,1400.0,295.5,295.5,295.28,295.28,1400.0
2021-04-13 13:50:00,295.26,295.4,295.2,295.2,3600.0,295.26,295.4,295.2,295.2,3600.0
2021-04-13 13:55:00,295.18,295.18,294.78,294.78,1400.0,295.18,295.18,294.78,294.78,1400.0
2021-04-13 14:00:00,294.77,294.93,294.76,294.76,1577.0,294.77,294.93,294.76,294.76,1577.0
2021-04-13 14:05:00,294.65,294.9,294.41,294.75,3992.0,294.65,294.9,294.41,294.75,3992.0
2021-04-13 14:10:00,294.79,294.88,294.7,294.71,3224.0,294.79,294.88,294.7,294.71,3224.0
2021-04-13 14:15:00,294.81,294.96,294.65,294.96,1900.0,294.81,294.96,294.65,294.96,1900.0
2021-04-13 14:20:00,295.06,295.15,294.93,295.01,1871.0,295.06,295.15,294.93,295.01,1871.0
2021-04-13 14:25:00,295.12,295.2,294.96,295.0,2931.0,295.12,295.2,294.96,295.0,2931.0
2021-04-13 14:30:00,295.05,295.32,294.97,295.24,6176.0,295.05,295.32,294.97,295.24,6176.0
2021-04-13 14:35:00,295.31,295.36,295.09,295.09,2000.0,295.31,295.36,295.09,295.09,2000.0
2021-04-13 14:40:00,295.03,295.41,294.93,295.4,2953.0,295.03,295.41,294.93,295.4,2953.0
2021-04-13 14:45:00,295.41,295.56,295.25,295.34,2812.0,295.41,295.56,295.25,295.34,2812.0
2021-04-13 14:50:00,295.35,295.5,295.28,295.38,2128.0,295.35,295.5,295.28,295.38,2128.0
2021-04-13 14:55:00,295.48,295.53,295.35,295.48,2169.0,295.48,295.53,295.35,295.48,2169.0
2021-04-13 15:00:00,295.53,295.67,295.46,295.54,5303.0,295.53,295.67,295.46,295.54,5303.0
2021-04-13 15:05:00,295.62,295.67,295.49,295.67,3571.0,295.62,295.67,295.49,295.67,3571.0
2021-04-13 15:10:00,295.71,295.92,295.62,295.73,5340.0,295.71,295.92,295.62,295.73,5340.0
2021-04-13 15:15:00,295.73,295.77,295.47,295.57,4400.0,295.73,295.77,295.47,295.57,4400.0
2021-04-13 15:20:00,295.55,295.68,295.47,295.5,3534.0,295.55,295.68,295.47,295.5,3534.0
2021-04-13 15:25:00,295.51,295.8,295.45,295.63,10338.0,295.51,295.8,295.45,295.63,10338.0
2021-04-13 15:30:00,295.56,295.66,295.35,295.49,10069.0,295.56,295.66,295.35,295.49,10069.0
2021-04-13 15:35:00,295.47,295.68,295.19,295.28,9565.0,295.47,295.68,295.19,295.28,9565.0
2021-04-13 15:40:00,295.33,295.53,295.19,295.53,8328.0,295.33,295.53,295.19,295.53,8328.0
2021-04-13 15:45:00,295.41,295.45,295.1,295.25,8282.0,295.41,295.45,295.1,295.25,8282.0
2021-04-13 15:50:00,295.32,295.46,294.66,295.02,44614.0,295.32,295.46,294.66,295.02,44614.0
2021-04-13 15:55:00,295.02,295.5,295.02,295.36,38503.0,295.02,295.5,295.02,295.36,38503.0
2021-04-14 09:30:00,297.24,298.81,296.67,298.71,18773.0,297.24,298.81,296.67,298.71,18773.0
2021-04-14 09:35:00,297.74,299.29,297.74,298.69,4880.0,297.74,299.29,297.74,298.69,4880.0
2021-04-14 09:40:00,298.1,299.85,298.1,299.4,4193.0,298.1,299.85,298.1,299.4,4193.0
2021-04-14 09:45:00,299.57,299.95,299.03,299.94,5235.0,299.57,299.95,299.03,299.94,5235.0
2021-04-14 09:50:00,299.8,300.84,299.48,300.33,15613.0,299.8,300.84,299.48,300.33,15613.0
2021-04-14 09:55:00,300.0,300.97,300.0,300.97,4553.0,300.0,300.97,300.0,300.97,4553.0
2021-04-14 10:00:00,300.88,301.41,299.53,300.23,13909.0,300.88,301.41,299.53,300.23,13909.0
2021-04-14 10:05:00,300.24,300.73,300.24,300.72,5524.0,300.24,300.73,300.24,300.72,5524.0
2021-04-14 10:10:00,300.52,300.54,300.15,300.3,6901.0,300.52,300.54,300.15,300.3,6901.0
2021-04-14 10:15:00,300.39,300.82,300.28,300.54,12065.0,300.39,300.82,300.28,300.54,12065.0
2021-04-14 10:20:00,300.61,300.71,299.85,300.04,8958.0,300.61,300.71,299.85,300.04,8958.0
2021-04-14 10:25:00,299.89,299.89,298.76,298.76,4055.0,299.89,299.89,298.76,298.76,4055.0
2021-04-14 10:30:00,298.89,300.09,298.84,299.49,8134.0,298.89,300.09,298.84,299.49,8134.0
2021-04-14 10:35:00,299.48,299.9,299.48,299.88,4617.0,299.48,299.9,299.48,299.88,4617.0
2021-04-14 10:40:00,299.78,299.94,299.47,299.53,5302.0,299.78,299.94,299.47,299.53,5302.0
2021-04-14 10:45:00,299.74,299.87,299.67,299.87,1888.0,299.74,299.87,299.67,299.87,1888.0
2021-04-14 10:50:00,299.9,300.06,299.44,299.44,2665.0,299.9,300.06,299.44,299.44,2665.0
2021-04-14 10:55:00,299.3,299.55,299.08,299.2,1600.0,299.3,299.55,299.08,299.2,1600.0
2021-04-14 11:00:00,299.14,299.27,298.91,298.91,3182.0,299.14,299.27,298.91,298.91,3182.0
2021-04-14 11:05:00,298.89,299.22,298.71,299.22,5599.0,298.89,299.22,298.71,299.22,5599.0
2021-04-14 11:10:00,298.99,298.99,298.59,298.75,1500.0,298.99,298.99,298.59,298.75,1500.0
2021-04-14 11:15:00,298.63,298.63,298.05,298.05,1513.0,298.63,298.63,298.05,298.05,1513.0
2021-04-14 11:20:00,298.0,298.03,297.01,297.19,4565.0,298.0,298.03,297.01,297.19,4565.0
2021-04-14 11:25:00,297.11,297.29,296.91,297.04,3271.0,297.11,297.29,296.91,297.04,3271.0
2021-04-14 11:30:00,297.12,297.12,296.57,296.73,2538.0,297.12,297.12,296.57,296.73,2538.0
2021-04-14 11:35:00,296.74,297.32,296.74,297.28,1949.0,296.74,297.32,296.74,297.28,1949.0
2021-04-14 11:40:00,297.37,297.59,297.37,297.59,200.0,297.37,297.59,297.37,297.59,200.0
2021-04-14 11:45:00,297.98,298.18,297.76,297.8,2013.0,297.98,298.18,297.76,297.8,2013.0
2021-04-14 11:50:00,297.85,297.85,297.69,297.69,1595.0,297.85,297.85,297.69,297.69,1595.0
2021-04-14 11:55:00,297.67,297.72,297.55,297.67,1627.0,297.67,297.72,297.55,297.67,1627.0
2021-04-14 12:00:00,297.62,297.77,297.42,297.42,7981.0,297.62,297.77,297.42,297.42,7981.0
2021-04-14 12:05:00,297.37,297.92,297.07,297.75,1908.0,297.37,297.92,297.07,297.75,1908.0
2021-04-14 12:10:00,297.71,297.73,297.47,297.48,2429.0,297.71,297.73,297.47,297.48,2429.0
2021-04-14 12:15:00,297.65,297.88,297.65,297.8,1001.0,297.65,297.88,297.65,297.8,1001.0
2021-04-14 12:20:00,298.1,298.23,298.06,298.06,600.0,298.1,298.23,298.06,298.06,600.0
2021-04-14 12:25:00,298.05,298.08,297.41,297.41,3803.0,298.05,298.08,297.41,297.41,3803.0
2021-04-14 12:30:00,297.49,297.53,296.89,297.53,12773.0,297.49,297.53,296.89,297.53,12773.0
2021-04-14 12:35:00,297.78,298.0,297.77,298.0,400.0,297.78,298.0,297.77,298.0,400.0
2021-04-14 12:40:00,298.17,298.26,298.06,298.26,1100.0,298.17,298.26,298.06,298.26,1100.0
2021-04-14 12:45:00,298.09,298.34,298.08,298.34,812.0,298.09,298.34,298.08,298.34,812.0
2021-04-14 12:50:00,298.46,298.46,298.04,298.04,1391.0,298.46,298.46,298.04,298.04,1391.0
2021-04-14 12:55:00,298.0,298.24,298.0,298.24,700.0,298.0,298.24,298.0,298.24,700.0
2021-04-14 13:00:00,298.5,298.5,298.25,298.44,1000.0,298.5,298.5,298.25,298.44,1000.0
2021-04-14 13:05:00,298.48,298.48,298.01,298.1,1382.0,298.48,298.48,298.01,298.1,1382.0
2021-04-14 13:10:00,298.17,298.3,298.12,298.27,1275.0,298.17,298.3,298.12,298.27,1275.0
2021-04-14 13:15:00,298.36,298.47,298.16,298.3,1618.0,298.36,298.47,298.16,298.3,1618.0
2021-04-14 13:20:00,298.17,298.17,297.95,298.01,1500.0,298.17,298.17,297.95,298.01,1500.0
2021-04-14 13:25:00,298.07,298.1,297.6,297.68,1819.0,298.07,298.1,297.6,297.68,1819.0
2021-04-14 13:30:00,297.74,297.74,297.02,297.19,2200.0,297.74,297.74,297.02,297.19,2200.0
2021-04-14 13:35:00,297.08,297.2,296.95,297.15,651.0,297.08,297.2,296.95,297.15,651.0
2021-04-14 13:40:00,297.17,297.17,297.01,297.01,400.0,297.17,297.17,297.01,297.01,400.0
2021-04-14 13:45:00,297.15,297.36,296.98,296.98,2800.0,297.15,297.36,296.98,296.98,2800.0
2021-04-14 13:50:00,296.88,296.88,296.66,296.86,1308.0,296.88,296.88,296.66,296.86,1308.0
2021-04-14 13:55:00,296.82,296.82,295.81,295.81,3294.0,296.82,296.82,295.81,295.81,3294.0
2021-04-14 14:00:00,295.71,296.01,295.44,295.97,3849.0,295.71,296.01,295.44,295.97,3849.0
2021-04-14 14:05:00,295.84,296.31,295.48,295.69,4848.0,295.84,296.31,295.48,295.69,4848.0
2021-04-14 14:10:00,295.5,295.85,295.04,295.85,5611.0,295.5,295.85,295.04,295.85,5611.0
2021-04-14 14:15:00,296.0,296.23,295.73,296.23,2500.0,296.0,296.23,295.73,296.23,2500.0
2021-04-14 14:20:00,296.21,296.69,296.21,296.35,3050.0,296.21,296.69,296.21,296.35,3050.0
2021-04-14 14:25:00,296.43,296.72,296.34,296.62,2800.0,296.43,296.72,296.34,296.62,2800.0
2021-04-14 14:30:00,296.78,296.79,296.44,296.44,2616.0,296.78,296.79,296.44,296.44,2616.0
2021-04-14 14:35:00,296.61,296.98,296.52,296.56,2700.0,296.61,296.98,296.52,296.56,2700.0
2021-04-14 14:40:00,296.62,297.14,296.62,296.97,1441.0,296.62,297.14,296.62,296.97,1441.0
2021-04-14 14:45:00,297.12,297.12,296.47,296.47,3257.0,297.12,297.12,296.47,296.47,3257.0
2021-04-14 14:50:00,296.17,296.37,295.74,295.81,2236.0,296.17,296.37,295.74,295.81,2236.0
2021-04-14 14:55:00,295.7,295.87,295.37,295.48,1825.0,295.7,295.87,295.37,295.48,1825.0
2021-04-14 15:00:00,295.15,295.48,294.75,295.48,4735.0,295.15,295.48,294.75,295.48,4735.0
2021-04-14 15:05:00,295.44,295.6,294.73,294.86,2258.0,295.44,295.6,294.73,294.86,2258.0
2021-04-14 15:10:00,294.96,295.41,294.73,295.41,2501.0,294.96,295.41,294.73,295.41,2501.0
2021-04-14 15:15:00,295.44,295.64,295.3,295.3,3922.0,295.44,295.64,295.3,295.3,3922.0
2021-04-14 15:20:00,295.14,295.41,294.96,295.41,6000.0,295.14,295.41,294.96,295.41,6000.0
2021-04-14 15:25:00,295.41,295.56,295.3,295.3,5006.0,295.41,295.56,295.3,295.3,5006.0
2021-04-14 15:30:00,295.25,295.54,295.11,295.41,9118.0,295.25,295.54,295.11,295.41,9118.0
2021-04-14 15:35:00,295.35,295.46,294.86,295.0,5901.0,295.35,295.46,294.86,295.0,5901.0
2021-04-14 15:40:00,294.92,294.92,294.17,294.44,8300.0,294.92,294.92,294.17,294.44,8300.0
2021-04-14 15:45:00,294.63,294.65,294.28,294.29,6779.0,294.63,294.65,294.28,294.29,6779.0
2021-04-14 15:50:00,294.33,294.91,294.08,294.33,24505.0,294.33,294.91,294.08,294.33,24505.0
2021-04-14 15:55:00,294.13,294.6,293.79,294.37,69143.0,294.13,294.6,293.79,294.37,69143.0
2021-04-15 09:30:00,299.58,303.69,298.55,302.79,23976.0,299.58,303.69,298.55,302.79,23976.0
2021-04-15 09:35:00,302.79,302.8,300.79,302.48,21057.0,302.79,302.8,300.79,302.48,21057.0
2021-04-15 09:40:00,302.49,302.49,300.3,300.47,11038.0,302.49,302.49,300.3,300.47,11038.0
2021-04-15 09:45:00,300.64,300.82,299.95,300.82,7999.0,300.64,300.82,299.95,300.82,7999.0
2021-04-15 09:50:00,300.99,301.45,299.94,300.22,10489.0,300.99,301.45,299.94,300.22,10489.0
2021-04-15 09:55:00,300.25,300.27,299.07,299.5,7036.0,300.25,300.27,299.07,299.5,7036.0
2021-04-15 10:00:00,300.02,300.06,299.5,300.06,1600.0,300.02,300.06,299.5,300.06,1600.0
2021-04-15 10:05:00,300.06,300.3,298.91,298.91,9162.0,300.06,300.3,298.91,298.91,9162.0
2021-04-15 10:10:00,298.97,299.36,298.89,299.24,4900.0,298.97,299.36,298.89,299.24,4900.0
2021-04-15 10:15:00,299.39,299.51,298.72,299.36,5502.0,299.39,299.51,298.72,299.36,5502.0
2021-04-15 10:20:00,299.3,299.62,299.14,299.26,6107.0,299.3,299.62,299.14,299.26,6107.0
2021-04-15 10:25:00,299.06,299.33,299.0,299.19,9441.0,299.06,299.33,299.0,299.19,9441.0
2021-04-15 10:30:00,299.33,299.78,299.26,299.76,12653.0,299.33,299.78,299.26,299.76,12653.0
2021-04-15 10:35:00,299.74,300.39,299.64,299.87,5805.0,299.74,300.39,299.64,299.87,5805.0
2021-04-15 10:40:00,299.9,299.94,299.5,299.71,5683.0,299.9,299.94,299.5,299.71,5683.0
2021-04-15 10:45:00,299.6,299.71,299.32,299.67,6020.0,299.6,299.71,299.32,299.67,6020.0
2021-04-15 10:50:00,299.68,300.05,299.53,300.01,5599.0,299.68,300.05,299.53,300.01,5599.0
2021-04-15 10:55:00,300.06,300.62,299.97,300.37,11372.0,300.06,300.62,299.97,300.37,11372.0
2021-04-15 11:00:00,300.37,300.93,300.08,300.86,12139.0,300.37,300.93,300.08,300.86,12139.0
2021-04-15 11:05:00,300.93,300.95,300.68,300.87,7812.0,300.93,300.95,300.68,300.87,7812.0
2021-04-15 11:10:00,300.86,300.93,300.28,300.28,10172.0,300.86,300.93,300.28,300.28,10172.0
2021-04-15 11:15:00,300.34,300.37,300.1,300.12,9317.0,300.34,300.37,300.1,300.12,9317.0
2021-04-15 11:20:00,300.18,300.37,300.1,300.25,7308.0,300.18,300.37,300.1,300.25,7308.0
2021-04-15 11:25:00,300.26,300.37,300.0,300.0,7115.0,300.26,300.37,300.0,300.0,7115.0
2021-04-15 11:30:00,299.94,299.97,299.25,299.38,13075.0,299.94,299.97,299.25,299.38,13075.0
2021-04-15 11:35:00,299.49,299.96,299.47,299.94,6395.0,299.49,299.96,299.47,299.94,6395.0
2021-04-15 11:40:00,299.95,299.95,299.31,299.57,4411.0,299.95,299.95,299.31,299.57,4411.0
2021-04-15 11:45:00,299.57,300.04,299.57,299.93,4242.0,299.57,300.04,299.57,299.93,4242.0
2021-04-15 11:50:00,300.12,300.18,299.55,299.58,6988.0,300.12,300.18,299.55,299.58,6988.0
2021-04-15 11:55:00,299.5,299.52,298.77,298.89,6393.0,299.5,299.52,298.77,298.89,6393.0
2021-04-15 12:00:00,298.96,299.0,298.27,298.45,38292.0,298.96,299.0,298.27,298.45,38292.0
2021-04-15 12:05:00,298.48,298.59,298.38,298.46,22059.0,298.48,298.59,298.38,298.46,22059.0
2021-04-15 12:10:00,298.51,298.74,298.38,298.46,19937.0,298.51,298.74,298.38,298.46,19937.0
2021-04-15 12:15:00,298.5,298.56,298.25,298.56,10544.0,298.5,298.56,298.25,298.56,10544.0
2021-04-15 12:20:00,298.68,299.07,298.53,299.07,11753.0,298.68,299.07,298.53,299.07,11753.0
2021-04-15 12:25:00,299.06,299.15,298.89,298.96,9200.0,299.06,299.15,298.89,298.96,9200.0
2021-04-15 12:30:00,298.98,299.31,298.95,299.03,7718.0,298.98,299.31,298.95,299.03,7718.0
2021-04-15 12:35:00,298.99,299.06,298.87,299.06,4621.0,298.99,299.06,298.87,299.06,4621.0
2021-04-15 12:40:00,299.06,299.27,299.05,299.15,7545.0,299.06,299.27,299.05,299.15,7545.0
2021-04-15 12:45:00,299.13,299.17,298.81,298.89,4822.0,299.13,299.17,298.81,298.89,4822.0
2021-04-15 12:50:00,298.9,298.93,298.59,298.85,5810.0,298.9,298.93,298.59,298.85,5810.0
2021-04-15 12:55:00,298.86,298.93,298.66,298.83,7365.0,298.86,298.93,298.66,298.83,7365.0
2021-04-15 13:00:00,298.86,298.94,298.71,298.94,3194.0,298.86,298.94,298.71,298.94,3194.0
2021-04-15 13:05:00,298.94,298.94,298.48,298.49,5509.0,298.94,298.94,298.48,298.49,5509.0
2021-04-15 13:10:00,298.43,298.51,298.26,298.34,3683.0,298.43,298.51,298.26,298.34,3683.0
2021-04-15 13:15:00,298.41,298.54,298.39,298.43,1565.0,298.41,298.54,298.39,298.43,1565.0
2021-04-15 13:20:00,298.5,298.84,298.3,298.81,4168.0,298.5,298.84,298.3,298.81,4168.0
2021-04-15 13:25:00,298.93,299.0,298.87,298.91,2000.0,298.93,299.0,298.87,298.91,2000.0
2021-04-15 13:30:00,299.0,299.64,299.0,299.48,3318.0,299.0,299.64,299.0,299.48,3318.0
2021-04-15 13:35:00,299.5,299.52,299.2,299.25,3158.0,299.5,299.52,299.2,299.25,3158.0
2021-04-15 13:40:00,299.26,299.35,299.13,299.26,5912.0,299.26,299.35,299.13,299.26,5912.0
2021-04-15 13:45:00,299.15,299.18,298.92,298.93,2753.0,299.15,299.18,298.92,298.93,2753.0
2021-04-15 13:50:00,299.11,299.12,298.93,299.11,600.0,299.11,299.12,298.93,299.11,600.0
2021-04-15 13:55:00,299.11,299.14,298.93,299.12,2699.0,299.11,299.14,298.93,299.12,2699.0
2021-04-15 14:00:00,299.12,299.13,298.76,299.06,5186.0,299.12,299.13,298.76,299.06,5186.0
2021-04-15 14:05:00,299.08,299.08,298.93,298.96,2138.0,299.08,299.08,298.93,298.96,2138.0
2021-04-15 14:10:00,299.03,299.06,298.22,298.28,3452.0,299.03,299.06,298.22,298.28,3452.0
2021-04-15 14:15:00,298.32,298.88,298.32,298.63,4784.0,298.32,298.88,298.32,298.63,4784.0
2021-04-15 14:20:00,298.55,298.91,298.55,298.84,1901.0,298.55,298.91,298.55,298.84,1901.0
2021-04-15 14:25:00,298.9,299.19,298.72,299.09,3462.0,298.9,299.19,298.72,299.09,3462.0
2021-04-15 14:30:00,299.03,299.25,298.88,299.25,1578.0,299.03,299.25,298.88,299.25,1578.0
2021-04-15 14:35:00,299.37,299.42,299.14,299.14,1664.0,299.37,299.42,299.14,299.14,1664.0
2021-04-15 14:40:00,299.07,299.14,298.9,299.08,1600.0,299.07,299.14,298.9,299.08,1600.0
2021-04-15 14:45:00,299.12,299.13,298.62,298.77,2493.0,299.12,299.13,298.62,298.77,2493.0
2021-04-15 14:50:00,298.76,298.95,298.76,298.95,4200.0,298.76,298.95,298.76,298.95,4200.0
2021-04-15 14:55:00,298.89,299.17,298.85,299.12,3988.0,298.89,299.17,298.85,299.12,3988.0
2021-04-15 15:00:00,299.05,299.2,298.78,299.2,3750.0,299.05,299.2,298.78,299.2,3750.0
2021-04-15 15:05:00,299.21,299.33,298.91,298.92,2400.0,299.21,299.33,298.91,298.92,2400.0
2021-04-15 15:10:00,298.92,298.92,298.5,298.5,5558.0,298.92,298.92,298.5,298.5,5558.0
2021-04-15 15:15:00,298.63,298.75,298.53,298.61,4862.0,298.63,298.75,298.53,298.61,4862.0
2021-04-15 15:20:00,298.58,298.7,298.5,298.59,3049.0,298.58,298.7,298.5,298.59,3049.0
2021-04-15 15:25:00,298.6,298.65,298.46,298.55,6784.0,298.6,298.65,298.46,298.55,6784.0
2021-04-15 15:30:00,298.59,298.86,298.55,298.81,9693.0,298.59,298.86,298.55,298.81,9693.0
2021-04-15 15:35:00,298.86,299.4,298.86,299.35,3269.0,298.86,299.4,298.86,299.35,3269.0
2021-04-15 15:40:00,299.28,299.36,299.07,299.23,8859.0,299.28,299.36,299.07,299.23,8859.0
2021-04-15 15:45:00,299.29,299.71,299.29,299.46,10599.0,299.29,299.71,299.29,299.46,10599.0
2021-04-15 15:50:00,299.52,299.92,299.42,299.51,13460.0,299.52,299.92,299.42,299.51,13460.0
2021-04-15 15:55:00,299.55,299.67,298.79,298.85,35847.0,299.55,299.67,298.79,298.85,35847.0
2021-04-16 09:30:00,299.41,300.18,296.58,297.61,65697.0,299.41,300.18,296.58,297.61,65697.0
2021-04-16 09:35:00,297.6,298.24,297.3,297.88,2400.0,297.6,298.24,297.3,297.88,2400.0
2021-04-16 09:40:00,297.99,298.21,297.36,297.94,3279.0,297.99,298.21,297.36,297.94,3279.0
2021-04-16 09:45:00,297.41,298.22,297.41,298.22,4333.0,297.41,298.22,297.41,298.22,4333.0
2021-04-16 09:50:00,298.13,298.36,297.79,297.94,2403.0,298.13,298.36,297.79,297.94,2403.0
2021-04-16 09:55:00,297.73,298.29,297.72,297.98,3241.0,297.73,298.29,297.72,297.98,3241.0
2021-04-16 10:00:00,298.07,298.24,297.49,298.24,6622.0,298.07,298.24,297.49,298.24,6622.0
2021-04-16 10:05:00,298.5,299.06,297.94,298.78,6808.0,298.5,299.06,297.94,298.78,6808.0
2021-04-16 10:10:00,298.97,299.19,298.74,298.78,3428.0,298.97,299.19,298.74,298.78,3428.0
2021-04-16 10:15:00,299.09,299.56,298.57,299.56,4397.0,299.09,299.56,298.57,299.56,4397.0
2021-04-16 10:20:00,299.48,299.48,298.8,298.88,2700.0,299.48,299.48,298.8,298.88,2700.0
2021-04-16 10:25:00,299.07,299.35,298.83,299.25,9324.0,299.07,299.35,298.83,299.25,9324.0
2021-04-16 10:30:00,299.14,299.37,298.94,299.25,8508.0,299.14,299.37,298.94,299.25,8508.0
2021-04-16 10:35:00,299.12,299.48,299.0,299.19,3961.0,299.12,299.48,299.0,299.19,3961.0
2021-04-16 10:40:00,299.24,299.61,299.01,299.61,2599.0,299.24,299.61,299.01,299.61,2599.0
2021-04-16 10:45:00,299.29,300.1,299.19,299.99,4048.0,299.29,300.1,299.19,299.99,4048.0
2021-04-16 10:50:00,299.99,300.67,299.99,300.67,2369.0,299.99,300.67,299.99,300.67,2369.0
2021-04-16 10:55:00,300.66,300.67,299.85,299.86,2562.0,300.66,300.67,299.85,299.86,2562.0
2021-04-16 11:00:00,300.0,300.42,299.79,300.06,2788.0,300.0,300.42,299.79,300.06,2788.0
2021-04-16 11:05:00,300.24,300.46,300.0,300.24,3347.0,300.24,300.46,300.0,300.24,3347.0
2021-04-16 11:10:00,300.11,300.11,299.7,299.77,2847.0,300.11,300.11,299.7,299.77,2847.0
2021-04-16 11:15:00,299.62,299.89,299.42,299.82,2247.0,299.62,299.89,299.42,299.82,2247.0
2021-04-16 11:20:00,299.97,300.17,299.8,299.86,3800.0,299.97,300.17,299.8,299.86,3800.0
2021-04-16 11:25:00,299.95,299.98,299.47,299.63,5272.0,299.95,299.98,299.47,299.63,5272.0
2021-04-16 11:30:00,299.74,300.05,299.62,300.05,2724.0,299.74,300.05,299.62,300.05,2724.0
2021-04-16 11:35:00,299.88,300.37,299.51,300.37,8996.0,299.88,300.37,299.51,300.37,8996.0
2021-04-16 11:40:00,300.01,300.13,299.63,299.86,3049.0,300.01,300.13,299.63,299.86,3049.0
2021-04-16 11:45:00,299.86,299.98,299.82,299.82,2323.0,299.86,299.98,299.82,299.82,2323.0
2021-04-16 11:50:00,299.87,300.1,299.79,300.1,1880.0,299.87,300.1,299.79,300.1,1880.0
2021-04-16 11:55:00,300.15,300.21,300.06,300.06,1557.0,300.15,300.21,300.06,300.06,1557.0
2021-04-16 12:00:00,300.18,300.47,300.18,300.45,2233.0,300.18,300.47,300.18,300.45,2233.0
2021-04-16 12:05:00,300.5,300.87,300.49,300.68,1128.0,300.5,300.87,300.49,300.68,1128.0
2021-04-16 12:10:00,300.67,300.67,300.25,300.25,1832.0,300.67,300.67,300.25,300.25,1832.0
2021-04-16 12:15:00,300.33,301.19,300.22,301.0,15132.0,300.33,301.19,300.22,301.0,15132.0
2021-04-16 12:20:00,301.01,301.36,300.76,301.16,3054.0,301.01,301.36,300.76,301.16,3054.0
2021-04-16 12:25:00,301.02,301.06,300.88,300.99,3817.0,301.02,301.06,300.88,300.99,3817.0
2021-04-16 12:30:00,301.11,301.18,300.92,301.04,2851.0,301.11,301.18,300.92,301.04,2851.0
2021-04-16 12:35:00,301.0,301.02,300.89,301.0,4127.0,301.0,301.02,300.89,301.0,4127.0
2021-04-16 12:40:00,301.09,301.12,300.95,301.0,1900.0,301.09,301.12,300.95,301.0,1900.0
2021-04-16 12:45:00,301.13,301.13,300.96,301.01,2222.0,301.13,301.13,300.96,301.01,2222.0
2021-04-16 12:50:00,301.03,301.03,300.11,300.17,5218.0,301.03,301.03,300.11,300.17,5218.0
2021-04-16 12:55:00,300.17,300.42,300.17,300.38,2100.0,300.17,300.42,300.17,300.38,2100.0
2021-04-16 13:00:00,300.31,300.35,300.03,300.04,3308.0,300.31,300.35,300.03,300.04,3308.0
2021-04-16 13:05:00,300.07,300.07,299.92,299.92,1990.0,300.07,300.07,299.92,299.92,1990.0
2021-04-16 13:10:00,299.86,299.86,299.58,299.61,700.0,299.86,299.86,299.58,299.61,700.0
2021-04-16 13:15:00,299.51,299.75,299.51,299.62,1500.0,299.51,299.75,299.51,299.62,1500.0
2021-04-16 13:20:00,299.44,299.55,299.21,299.39,2426.0,299.44,299.55,299.21,299.39,2426.0
2021-04-16 13:25:00,299.29,299.79,299.29,299.77,1900.0,299.29,299.79,299.29,299.77,1900.0
2021-04-16 13:30:00,299.74,299.9,299.68,299.73,1888.0,299.74,299.9,299.68,299.73,1888.0
2021-04-16 13:35:00,299.92,300.22,299.87,300.22,1647.0,299.92,300.22,299.87,300.22,1647.0
2021-04-16 13:40:00,300.29,300.33,300.13,300.33,1600.0,300.29,300.33,300.13,300.33,1600.0
2021-04-16 13:45:00,300.33,300.46,300.24,300.24,1156.0,300.33,300.46,300.24,300.24,1156.0
2021-04-16 13:50:00,300.16,300.16,299.76,299.76,1194.0,300.16,300.16,299.76,299.76,1194.0
2021-04-16 13:55:00,299.82,299.91,299.75,299.85,2402.0,299.82,299.91,299.75,299.85,2402.0
2021-04-16 14:00:00,299.96,300.28,299.96,300.2,6873.0,299.96,300.28,299.96,300.2,6873.0
2021-04-16 14:05:00,300.21,300.9,300.04,300.9,9294.0,300.21,300.9,300.04,300.9,9294.0
2021-04-16 14:10:00,300.76,300.8,300.26,300.26,2627.0,300.76,300.8,300.26,300.26,2627.0
2021-04-16 14:15:00,300.37,300.37,300.14,300.21,3069.0,300.37,300.37,300.14,300.21,3069.0
2021-04-16 14:20:00,300.2,300.26,299.88,300.26,2075.0,300.2,300.26,299.88,300.26,2075.0
2021-04-16 14:25:00,300.17,300.17,299.85,299.93,5131.0,300.17,300.17,299.85,299.93,5131.0
2021-04-16 14:30:00,300.08,300.35,300.08,300.22,2471.0,300.08,300.35,300.08,300.22,2471.0
2021-04-16 14:35:00,300.27,300.34,300.02,300.16,8527.0,300.27,300.34,300.02,300.16,8527.0
2021-04-16 14:40:00,300.18,300.18,300.0,300.06,3252.0,300.18,300.18,300.0,300.06,3252.0
2021-04-16 14:45:00,299.99,299.99,299.77,299.77,3407.0,299.99,299.99,299.77,299.77,3407.0
2021-04-16 14:50:00,299.85,299.93,299.66,299.8,3044.0,299.85,299.93,299.66,299.8,3044.0
2021-04-16 14:55:00,299.75,299.99,299.74,299.96,2508.0,299.75,299.99,299.74,299.96,2508.0
2021-04-16 15:00:00,300.0,300.18,299.91,299.91,5279.0,300.0,300.18,299.91,299.91,5279.0
2021-04-16 15:05:00,299.97,300.13,299.89,299.89,4923.0,299.97,300.13,299.89,299.89,4923.0
2021-04-16 15:10:00,299.89,299.95,299.76,299.94,2300.0,299.89,299.95,299.76,299.94,2300.0
2021-04-16 15:15:00,299.99,300.13,299.83,299.83,6084.0,299.99,300.13,299.83,299.83,6084.0
2021-04-16 15:20:00,299.85,299.93,299.67,299.67,6093.0,299.85,299.93,299.67,299.67,6093.0
2021-04-16 15:25:00,299.72,299.74,299.44,299.59,5366.0,299.72,299.74,299.44,299.59,5366.0
2021-04-16 15:30:00,299.51,299.7,299.39,299.53,5012.0,299.51,299.7,299.39,299.53,5012.0
2021-04-16 15:35:00,299.63,300.11,299.62,300.06,5677.0,299.63,300.11,299.62,300.06,5677.0
2021-04-16 15:40:00,300.13,300.58,299.86,299.86,7132.0,300.13,300.58,299.86,299.86,7132.0
2021-04-16 15:45:00,299.92,299.98,299.63,299.86,5136.0,299.92,299.98,299.63,299.86,5136.0
2021-04-16 15:50:00,299.93,300.49,299.91,300.22,27982.0,299.93,300.49,299.91,300.22,27982.0
2021-04-16 15:55:00,300.32,300.39,300.0,300.16,51795.0,300.32,300.39,300.0,300.16,51795.0
2021-04-19 09:30:00,297.27,299.46,297.27,299.46,12969.0,297.27,299.46,297.27,299.46,12969.0
2021-04-19 09:35:00,298.42,298.82,298.22,298.22,1700.0,298.42,298.82,298.22,298.22,1700.0
2021-04-19 09:40:00,298.21,298.94,297.78,298.54,2600.0,298.21,298.94,297.78,298.54,2600.0
2021-04-19 09:45:00,298.33,298.39,297.04,297.31,2661.0,298.33,298.39,297.04,297.31,2661.0
2021-04-19 09:50:00,297.43,297.55,297.06,297.31,2741.0,297.43,297.55,297.06,297.31,2741.0
2021-04-19 09:55:00,296.9,297.52,296.56,297.52,5469.0,296.9,297.52,296.56,297.52,5469.0
2021-04-19 10:00:00,297.13,297.17,296.08,296.13,2829.0,297.13,297.17,296.08,296.13,2829.0
2021-04-19 10:05:00,296.11,296.11,295.01,295.45,2262.0,296.11,296.11,295.01,295.45,2262.0
2021-04-19 10:10:00,295.26,295.34,294.08,294.65,4370.0,295.26,295.34,294.08,294.65,4370.0
2021-04-19 10:15:00,294.39,294.95,294.37,294.94,3260.0,294.39,294.95,294.37,294.94,3260.0
2021-04-19 10:20:00,295.37,295.37,294.87,295.12,3955.0,295.37,295.37,294.87,295.12,3955.0
2021-04-19 10:25:00,295.18,295.18,294.77,295.01,3836.0,295.18,295.18,294.77,295.01,3836.0
2021-04-19 10:30:00,294.79,294.83,294.21,294.27,4490.0,294.79,294.83,294.21,294.27,4490.0
2021-04-19 10:35:00,294.5,294.5,293.82,294.13,3467.0,294.5,294.5,293.82,294.13,3467.0
2021-04-19 10:40:00,294.1,294.12,292.84,293.15,6068.0,294.1,294.12,292.84,293.15,6068.0
2021-04-19 10:45:00,292.91,292.91,291.82,292.36,5735.0,292.91,292.91,291.82,292.36,5735.0
2021-04-19 10:50:00,292.51,294.0,292.51,293.94,3044.0,292.51,294.0,292.51,293.94,3044.0
2021-04-19 10:55:00,293.81,294.07,293.54,293.79,2335.0,293.81,294.07,293.54,293.79,2335.0
2021-04-19 11:00:00,293.63,293.89,293.32,293.4,4172.0,293.63,293.89,293.32,293.4,4172.0
2021-04-19 11:05:00,293.54,294.41,293.37,294.3,3418.0,293.54,294.41,293.37,294.3,3418.0
2021-04-19 11:10:00,294.35,294.35,293.68,293.76,3754.0,294.35,294.35,293.68,293.76,3754.0
2021-04-19 11:15:00,293.88,294.11,293.4,294.06,2063.0,293.88,294.11,293.4,294.06,2063.0
2021-04-19 11:20:00,294.0,294.1,293.2,293.2,2261.0,294.0,294.1,293.2,293.2,2261.0
2021-04-19 11:25:00,293.17,293.46,292.85,292.86,4534.0,293.17,293.46,292.85,292.86,4534.0
2021-04-19 11:30:00,292.87,292.87,292.06,292.32,1519.0,292.87,292.87,292.06,292.32,1519.0
2021-04-19 11:35:00,292.29,292.54,292.29,292.37,1400.0,292.29,292.54,292.29,292.37,1400.0
2021-04-19 11:40:00,292.58,292.82,292.52,292.53,3099.0,292.58,292.82,292.52,292.53,3099.0
2021-04-19 11:45:00,292.15,292.46,291.92,292.46,3409.0,292.15,292.46,291.92,292.46,3409.0
2021-04-19 11:50:00,292.65,292.97,292.65,292.97,600.0,292.65,292.97,292.65,292.97,600.0
2021-04-19 11:55:00,292.85,293.01,292.11,292.54,3165.0,292.85,293.01,292.11,292.54,3165.0
2021-04-19 12:00:00,292.19,292.33,291.16,291.25,3450.0,292.19,292.33,291.16,291.25,3450.0
2021-04-19 12:05:00,291.43,291.61,291.04,291.47,3100.0,291.43,291.61,291.04,291.47,3100.0
2021-04-19 12:10:00,291.68,292.0,291.6,291.72,3485.0,291.68,292.0,291.6,291.72,3485.0
2021-04-19 12:15:00,291.82,292.19,291.82,292.01,1569.0,291.82,292.19,291.82,292.01,1569.0
2021-04-19 12:20:00,292.13,292.27,291.96,292.17,2473.0,292.13,292.27,291.96,292.17,2473.0
2021-04-19 12:25:00,291.87,291.87,290.55,290.85,4375.0,291.87,291.87,290.55,290.85,4375.0
2021-04-19 12:30:00,290.89,291.08,290.39,290.46,3182.0,290.89,291.08,290.39,290.46,3182.0
2021-04-19 12:35:00,290.45,290.79,290.29,290.45,2810.0,290.45,290.79,290.29,290.45,2810.0
2021-04-19 12:40:00,290.45,290.63,290.24,290.28,6072.0,290.45,290.63,290.24,290.28,6072.0
2021-04-19 12:45:00,290.26,290.52,290.17,290.37,2800.0,290.26,290.52,290.17,290.37,2800.0
2021-04-19 12:50:00,290.38,290.63,290.37,290.62,500.0,290.38,290.63,290.37,290.62,500.0
2021-04-19 12:55:00,290.42,290.86,290.42,290.64,2971.0,290.42,290.86,290.42,290.64,2971.0
2021-04-19 13:00:00,290.53,290.97,290.53,290.87,2600.0,290.53,290.97,290.53,290.87,2600.0
2021-04-19 13:05:00,290.84,291.06,290.45,290.66,13697.0,290.84,291.06,290.45,290.66,13697.0
2021-04-19 13:10:00,290.61,291.02,290.61,290.76,2688.0,290.61,291.02,290.61,290.76,2688.0
2021-04-19 13:15:00,290.72,291.26,290.72,291.18,3657.0,290.72,291.26,290.72,291.18,3657.0
2021-04-19 13:20:00,290.98,291.16,290.89,291.1,3566.0,290.98,291.16,290.89,291.1,3566.0
2021-04-19 13:25:00,290.97,291.08,290.36,290.46,1512.0,290.97,291.08,290.36,290.46,1512.0
2021-04-19 13:30:00,290.28,290.61,290.28,290.6,2286.0,290.28,290.61,290.28,290.6,2286.0
2021-04-19 13:35:00,290.52,290.95,290.39,290.84,7295.0,290.52,290.95,290.39,290.84,7295.0
2021-04-19 13:40:00,290.92,290.92,290.48,290.48,4660.0,290.92,290.92,290.48,290.48,4660.0
2021-04-19 13:45:00,290.47,290.78,290.47,290.69,1900.0,290.47,290.78,290.47,290.69,1900.0
2021-04-19 13:50:00,290.5,290.73,290.35,290.64,3755.0,290.5,290.73,290.35,290.64,3755.0
2021-04-19 13:55:00,290.64,290.81,290.37,290.53,3600.0,290.64,290.81,290.37,290.53,3600.0
2021-04-19 14:00:00,290.53,290.83,290.26,290.49,2801.0,290.53,290.83,290.26,290.49,2801.0
2021-04-19 14:05:00,290.43,290.55,289.7,289.7,6226.0,290.43,290.55,289.7,289.7,6226.0
2021-04-19 14:10:00,290.02,290.32,289.91,289.91,2543.0,290.02,290.32,289.91,289.91,2543.0
2021-04-19 14:15:00,290.08,290.32,289.81,290.08,5224.0,290.08,290.32,289.81,290.08,5224.0
2021-04-19 14:20:00,290.17,290.25,289.93,290.07,2685.0,290.17,290.25,289.93,290.07,2685.0
2021-04-19 14:25:00,290.05,290.27,289.87,289.91,3700.0,290.05,290.27,289.87,289.91,3700.0
2021-04-19 14:30:00,289.89,290.06,289.65,289.75,6942.0,289.89,290.06,289.65,289.75,6942.0
2021-04-19 14:35:00,289.87,289.87,288.92,289.08,5282.0,289.87,289.87,288.92,289.08,5282.0
2021-04-19 14:40:00,289.08,289.53,288.85,289.1,6398.0,289.08,289.53,288.85,289.1,6398.0
2021-04-19 14:45:00,289.0,289.56,288.99,289.32,5700.0,289.0,289.56,288.99,289.32,5700.0
2021-04-19 14:50:00,289.34,289.34,288.96,289.24,4400.0,289.34,289.34,288.96,289.24,4400.0
2021-04-19 14:55:00,289.08,289.54,289.08,289.54,7917.0,289.08,289.54,289.08,289.54,7917.0
2021-04-19 15:00:00,289.67,289.87,289.54,289.81,6255.0,289.67,289.87,289.54,289.81,6255.0
2021-04-19 15:05:00,289.87,290.16,289.72,289.72,8600.0,289.87,290.16,289.72,289.72,8600.0
2021-04-19 15:10:00,289.77,289.9,289.29,289.29,13330.0,289.77,289.9,289.29,289.29,13330.0
2021-04-19 15:15:00,289.41,289.95,289.34,289.74,8930.0,289.41,289.95,289.34,289.74,8930.0
2021-04-19 15:20:00,289.75,289.78,289.49,289.61,8114.0,289.75,289.78,289.49,289.61,8114.0
2021-04-19 15:25:00,289.55,289.73,289.46,289.72,6506.0,289.55,289.73,289.46,289.72,6506.0
2021-04-19 15:30:00,289.71,290.39,289.71,290.39,14715.0,289.71,290.39,289.71,290.39,14715.0
2021-04-19 15:35:00,290.49,290.51,290.01,290.23,12735.0,290.49,290.51,290.01,290.23,12735.0
2021-04-19 15:40:00,290.29,290.51,290.28,290.46,10680.0,290.29,290.51,290.28,290.46,10680.0
2021-04-19 15:45:00,290.44,290.45,289.69,289.89,9528.0,290.44,290.45,289.69,289.89,9528.0
2021-04-19 15:50:00,289.71,290.02,289.24,289.56,35503.0,289.71,290.02,289.24,289.56,35503.0
2021-04-19 15:55:00,289.65,290.36,289.5,290.19,60195.0,289.65,290.36,289.5,290.19,60195.0
2021-04-20 09:30:00,288.16,289.05,286.13,286.13,17682.0,288.16,289.05,286.13,286.13,17682.0
2021-04-20 09:35:00,286.18,288.45,286.18,287.84,5723.0,286.18,288.45,286.18,287.84,5723.0
2021-04-20 09:40:00,287.55,288.35,287.09,288.07,10467.0,287.55,288.35,287.09,288.07,10467.0
2021-04-20 09:45:00,287.93,288.89,287.73,287.73,7957.0,287.93,288.89,287.73,287.73,7957.0
2021-04-20 09:50:00,287.96,288.26,287.5,287.97,7868.0,287.96,288.26,287.5,287.97,7868.0
2021-04-20 09:55:00,287.98,288.28,287.63,287.64,6472.0,287.98,288.28,287.63,287.64,6472.0
2021-04-20 10:00:00,287.51,288.2,287.51,287.71,5186.0,287.51,288.2,287.51,287.71,5186.0
2021-04-20 10:05:00,287.69,288.65,287.69,288.52,7418.0,287.69,288.65,287.69,288.52,7418.0
2021-04-20 10:10:00,288.48,289.0,288.19,288.43,4481.0,288.48,289.0,288.19,288.43,4481.0
2021-04-20 10:15:00,288.06,288.8,288.06,288.46,3040.0,288.06,288.8,288.06,288.46,3040.0
2021-04-20 10:20:00,288.44,288.54,288.16,288.16,4796.0,288.44,288.54,288.16,288.16,4796.0
2021-04-20 10:25:00,288.29,288.29,287.42,287.43,5561.0,288.29,288.29,287.42,287.43,5561.0
2021-04-20 10:30:00,287.38,287.41,286.68,286.86,8346.0,287.38,287.41,286.68,286.86,8346.0
2021-04-20 10:35:00,286.76,286.89,286.5,286.76,15200.0,286.76,286.89,286.5,286.76,15200.0
2021-04-20 10:40:00,286.69,286.72,285.26,285.59,4556.0,286.69,286.72,285.26,285.59,4556.0
2021-04-20 10:45:00,285.57,285.77,285.32,285.47,4542.0,285.57,285.77,285.32,285.47,4542.0
2021-04-20 10:50:00,285.15,285.28,283.87,284.32,8558.0,285.15,285.28,283.87,284.32,8558.0
2021-04-20 10:55:00,284.51,285.4,284.43,285.05,3742.0,284.51,285.4,284.43,285.05,3742.0
2021-04-20 11:00:00,285.2,285.74,285.1,285.2,17760.0,285.2,285.74,285.1,285.2,17760.0
2021-04-20 11:05:00,285.2,285.31,285.01,285.3,1600.0,285.2,285.31,285.01,285.3,1600.0
2021-04-20 11:10:00,285.5,285.54,285.0,285.24,16821.0,285.5,285.54,285.0,285.24,16821.0
2021-04-20 11:15:00,285.23,285.31,284.09,284.09,8013.0,285.23,285.31,284.09,284.09,8013.0
2021-04-20 11:20:00,283.81,283.9,282.82,282.89,9771.0,283.81,283.9,282.82,282.89,9771.0
2021-04-20 11:25:00,282.9,283.5,282.9,283.4,6445.0,282.9,283.5,282.9,283.4,6445.0
2021-04-20 11:30:00,283.25,283.69,283.15,283.42,7814.0,283.25,283.69,283.15,283.42,7814.0
2021-04-20 11:35:00,283.43,283.95,282.99,283.95,4105.0,283.43,283.95,282.99,283.95,4105.0
2021-04-20 11:40:00,284.03,284.14,283.66,283.89,1500.0,284.03,284.14,283.66,283.89,1500.0
2021-04-20 11:45:00,283.8,284.04,283.49,283.94,6388.0,283.8,284.04,283.49,283.94,6388.0
2021-04-20 11:50:00,283.91,284.19,283.7,284.01,3968.0,283.91,284.19,283.7,284.01,3968.0
2021-04-20 11:55:00,283.86,284.57,283.85,283.92,1603.0,283.86,284.57,283.85,283.92,1603.0
2021-04-20 12:00:00,283.89,284.22,283.61,284.22,5747.0,283.89,284.22,283.61,284.22,5747.0
2021-04-20 12:05:00,283.98,284.17,283.82,284.17,1900.0,283.98,284.17,283.82,284.17,1900.0
2021-04-20 12:10:00,283.95,284.33,283.94,284.32,902.0,283.95,284.33,283.94,284.32,902.0
2021-04-20 12:15:00,284.2,284.38,284.06,284.29,1450.0,284.2,284.38,284.06,284.29,1450.0
2021-04-20 12:20:00,284.25,284.42,284.17,284.23,1026.0,284.25,284.42,284.17,284.23,1026.0
2021-04-20 12:25:00,284.43,284.75,284.24,284.48,5639.0,284.43,284.75,284.24,284.48,5639.0
2021-04-20 12:30:00,284.6,284.62,284.2,284.24,2307.0,284.6,284.62,284.2,284.24,2307.0
2021-04-20 12:35:00,284.13,284.95,284.13,284.57,3037.0,284.13,284.95,284.13,284.57,3037.0
2021-04-20 12:40:00,284.42,284.42,283.65,283.89,7482.0,284.42,284.42,283.65,283.89,7482.0
2021-04-20 12:45:00,283.88,284.15,283.84,284.15,4647.0,283.88,284.15,283.84,284.15,4647.0
2021-04-20 12:50:00,284.04,284.58,283.97,284.11,7730.0,284.04,284.58,283.97,284.11,7730.0
2021-04-20 12:55:00,284.11,284.74,284.06,284.54,5201.0,284.11,284.74,284.06,284.54,5201.0
2021-04-20 13:00:00,284.44,285.47,284.38,285.31,12209.0,284.44,285.47,284.38,285.31,12209.0
2021-04-20 13:05:00,285.2,285.37,285.06,285.21,8820.0,285.2,285.37,285.06,285.21,8820.0
2021-04-20 13:10:00,285.21,285.41,284.63,284.78,4407.0,285.21,285.41,284.63,284.78,4407.0
2021-04-20 13:15:00,285.0,285.28,285.0,285.28,1100.0,285.0,285.28,285.0,285.28,1100.0
2021-04-20 13:20:00,285.28,285.37,284.45,284.7,5053.0,285.28,285.37,284.45,284.7,5053.0
2021-04-20 13:25:00,284.5,284.66,284.32,284.66,2520.0,284.5,284.66,284.32,284.66,2520.0
2021-04-20 13:30:00,284.62,285.13,284.54,284.99,2646.0,284.62,285.13,284.54,284.99,2646.0
2021-04-20 13:35:00,284.64,285.24,284.64,285.24,5161.0,284.64,285.24,284.64,285.24,5161.0
2021-04-20 13:40:00,285.05,285.05,284.77,284.77,5224.0,285.05,285.05,284.77,284.77,5224.0
2021-04-20 13:45:00,284.9,285.94,284.9,285.82,2270.0,284.9,285.94,284.9,285.82,2270.0
2021-04-20 13:50:00,285.76,285.84,285.28,285.32,4937.0,285.76,285.84,285.28,285.32,4937.0
2021-04-20 13:55:00,285.28,285.6,285.28,285.6,2151.0,285.28,285.6,285.28,285.6,2151.0
2021-04-20 14:00:00,285.59,285.68,285.43,285.5,3335.0,285.59,285.68,285.43,285.5,3335.0
2021-04-20 14:05:00,285.56,285.66,285.41,285.6,2528.0,285.56,285.66,285.41,285.6,2528.0
2021-04-20 14:10:00,285.5,285.5,285.4,285.4,400.0,285.5,285.5,285.4,285.4,400.0
2021-04-20 14:15:00,285.24,285.25,285.08,285.1,7679.0,285.24,285.25,285.08,285.1,7679.0
2021-04-20 14:20:00,285.11,285.75,285.1,285.18,13108.0,285.11,285.75,285.1,285.18,13108.0
2021-04-20 14:25:00,285.1,285.34,285.07,285.22,11512.0,285.1,285.34,285.07,285.22,11512.0
2021-04-20 14:30:00,285.14,285.14,284.86,284.96,5248.0,285.14,285.14,284.86,284.96,5248.0
2021-04-20 14:35:00,284.84,284.98,284.8,284.98,1900.0,284.84,284.98,284.8,284.98,1900.0
2021-04-20 14:40:00,284.96,285.7,284.96,285.7,2860.0,284.96,285.7,284.96,285.7,2860.0
2021-04-20 14:45:00,285.61,286.03,285.49,285.78,4000.0,285.61,286.03,285.49,285.78,4000.0
2021-04-20 14:50:00,285.67,286.03,285.38,285.38,3025.0,285.67,286.03,285.38,285.38,3025.0
2021-04-20 14:55:00,285.31,285.45,285.01,285.09,5919.0,285.31,285.45,285.01,285.09,5919.0
2021-04-20 15:00:00,285.53,285.97,285.5,285.92,2211.0,285.53,285.97,285.5,285.92,2211.0
2021-04-20 15:05:00,285.84,285.93,285.47,285.63,7008.0,285.84,285.93,285.47,285.63,7008.0
2021-04-20 15:10:00,285.64,285.77,285.4,285.77,3096.0,285.64,285.77,285.4,285.77,3096.0
2021-04-20 15:15:00,285.74,285.88,285.63,285.76,7933.0,285.74,285.88,285.63,285.76,7933.0
2021-04-20 15:20:00,285.76,286.18,285.69,285.96,8307.0,285.76,286.18,285.69,285.96,8307.0
2021-04-20 15:25:00,285.96,286.17,285.65,286.17,8400.0,285.96,286.17,285.65,286.17,8400.0
2021-04-20 15:30:00,286.16,286.16,285.67,285.85,12611.0,286.16,286.16,285.67,285.85,12611.0
2021-04-20 15:35:00,285.91,286.49,285.91,286.44,9421.0,285.91,286.49,285.91,286.44,9421.0
2021-04-20 15:40:00,286.4,286.77,286.15,286.57,6878.0,286.4,286.77,286.15,286.57,6878.0
2021-04-20 15:45:00,286.79,286.86,286.6,286.77,9831.0,286.79,286.86,286.6,286.77,9831.0
2021-04-20 15:50:00,286.82,287.19,286.55,286.59,41025.0,286.82,287.19,286.55,286.59,41025.0
2021-04-20 15:55:00,286.58,286.64,286.19,286.35,39006.0,286.58,286.64,286.19,286.35,39006.0
2021-04-21 09:30:00,285.75,287.61,285.46,286.34,11628.0,285.75,287.61,285.46,286.34,11628.0
2021-04-21 09:35:00,286.72,287.11,284.41,284.47,4566.0,286.72,287.11,284.41,284.47,4566.0
2021-04-21 09:40:00,284.41,286.19,284.15,286.14,5286.0,284.41,286.19,284.15,286.14,5286.0
2021-04-21 09:45:00,286.38,286.84,286.01,286.56,5344.0,286.38,286.84,286.01,286.56,5344.0
2021-04-21 09:50:00,286.79,286.99,286.31,286.52,4044.0,286.79,286.99,286.31,286.52,4044.0
2021-04-21 09:55:00,286.31,286.8,286.22,286.8,2800.0,286.31,286.8,286.22,286.8,2800.0
2021-04-21 10:00:00,286.98,286.98,286.3,286.39,6714.0,286.98,286.98,286.3,286.39,6714.0
2021-04-21 10:05:00,286.5,286.78,286.13,286.78,4100.0,286.5,286.78,286.13,286.78,4100.0
2021-04-21 10:10:00,286.86,287.27,286.76,286.88,5307.0,286.86,287.27,286.76,286.88,5307.0
2021-04-21 10:15:00,286.89,287.26,286.66,287.12,3400.0,286.89,287.26,286.66,287.12,3400.0
2021-04-21 10:20:00,287.27,288.58,286.97,288.57,8500.0,287.27,288.58,286.97,288.57,8500.0
2021-04-21 10:25:00,288.83,289.05,288.65,288.78,5300.0,288.83,289.05,288.65,288.78,5300.0
2021-04-21 10:30:00,288.83,288.83,287.77,288.15,4202.0,288.83,288.83,287.77,288.15,4202.0
2021-04-21 10:35:00,288.07,288.34,287.43,287.43,3379.0,288.07,288.34,287.43,287.43,3379.0
2021-04-21 10:40:00,287.41,287.42,286.67,286.94,4146.0,287.41,287.42,286.67,286.94,4146.0
2021-04-21 10:45:00,287.18,287.48,286.92,287.48,4202.0,287.18,287.48,286.92,287.48,4202.0
2021-04-21 10:50:00,287.1,287.36,286.84,287.14,3725.0,287.1,287.36,286.84,287.14,3725.0
2021-04-21 10:55:00,287.2,287.3,287.13,287.18,2522.0,287.2,287.3,287.13,287.18,2522.0
2021-04-21 11:00:00,287.21,287.66,287.02,287.4,3222.0,287.21,287.66,287.02,287.4,3222.0
2021-04-21 11:05:00,287.04,288.2,287.03,288.02,4807.0,287.04,288.2,287.03,288.02,4807.0
2021-04-21 11:10:00,287.98,288.77,287.74,288.77,5386.0,287.98,288.77,287.74,288.77,5386.0
2021-04-21 11:15:00,288.78,288.88,288.64,288.7,2200.0,288.78,288.88,288.64,288.7,2200.0
2021-04-21 11:20:00,288.78,289.13,288.57,288.86,3788.0,288.78,289.13,288.57,288.86,3788.0
2021-04-21 11:25:00,288.79,288.91,288.38,288.38,3500.0,288.79,288.91,288.38,288.38,3500.0
2021-04-21 11:30:00,288.5,288.92,288.48,288.92,1107.0,288.5,288.92,288.48,288.92,1107.0
2021-04-21 11:35:00,289.12,289.12,288.15,288.23,1800.0,289.12,289.12,288.15,288.23,1800.0
2021-04-21 11:40:00,288.19,288.4,288.19,288.4,2206.0,288.19,288.4,288.19,288.4,2206.0
2021-04-21 11:45:00,288.51,288.52,288.09,288.21,1600.0,288.51,288.52,288.09,288.21,1600.0
2021-04-21 11:50:00,288.34,288.47,288.08,288.44,3245.0,288.34,288.47,288.08,288.44,3245.0
2021-04-21 11:55:00,288.37,288.76,288.37,288.41,4133.0,288.37,288.76,288.37,288.41,4133.0
2021-04-21 12:00:00,288.33,288.57,288.19,288.41,4557.0,288.33,288.57,288.19,288.41,4557.0
2021-04-21 12:05:00,288.36,288.44,288.18,288.36,3198.0,288.36,288.44,288.18,288.36,3198.0
2021-04-21 12:10:00,288.22,288.24,287.94,288.22,3681.0,288.22,288.24,287.94,288.22,3681.0
2021-04-21 12:15:00,288.3,288.51,288.17,288.5,2807.0,288.3,288.51,288.17,288.5,2807.0
2021-04-21 12:20:00,288.46,289.27,288.39,289.01,6008.0,288.46,289.27,288.39,289.01,6008.0
2021-04-21 12:25:00,289.01,289.01,288.75,288.75,2843.0,289.01,289.01,288.75,288.75,2843.0
2021-04-21 12:30:00,288.91,289.09,288.78,288.78,2115.0,288.91,289.09,288.78,288.78,2115.0
2021-04-21 12:35:00,288.82,289.58,288.82,289.58,4729.0,288.82,289.58,288.82,289.58,4729.0
2021-04-21 12:40:00,289.57,289.73,289.06,289.2,5971.0,289.57,289.73,289.06,289.2,5971.0
2021-04-21 12:45:00,289.11,289.16,288.88,289.0,5931.0,289.11,289.16,288.88,289.0,5931.0
2021-04-21 12:50:00,289.06,289.3,289.06,289.09,1932.0,289.06,289.3,289.06,289.09,1932.0
2021-04-21 12:55:00,289.12,289.22,288.7,288.81,7814.0,289.12,289.22,288.7,288.81,7814.0
2021-04-21 13:00:00,289.03,289.22,288.74,288.99,5579.0,289.03,289.22,288.74,288.99,5579.0
2021-04-21 13:05:00,288.94,289.26,288.92,288.99,8748.0,288.94,289.26,288.92,288.99,8748.0
2021-04-21 13:10:00,288.99,289.31,288.89,289.31,5111.0,288.99,289.31,288.89,289.31,5111.0
2021-04-21 13:15:00,289.45,289.62,289.12,289.45,4213.0,289.45,289.62,289.12,289.45,4213.0
2021-04-21 13:20:00,289.48,289.61,288.98,289.07,5944.0,289.48,289.61,288.98,289.07,5944.0
2021-04-21 13:25:00,289.24,289.4,289.04,289.33,4950.0,289.24,289.4,289.04,289.33,4950.0
2021-04-21 13:30:00,289.12,289.58,289.11,289.35,4383.0,289.12,289.58,289.11,289.35,4383.0
2021-04-21 13:35:00,289.47,289.47,289.21,289.22,4061.0,289.47,289.47,289.21,289.22,4061.0
2021-04-21 13:40:00,289.2,289.2,288.18,288.5,3460.0,289.2,289.2,288.18,288.5,3460.0
2021-04-21 13:45:00,288.38,288.38,287.98,288.1,1500.0,288.38,288.38,287.98,288.1,1500.0
2021-04-21 13:50:00,288.22,288.22,287.93,288.1,1800.0,288.22,288.22,287.93,288.1,1800.0
2021-04-21 13:55:00,288.1,288.39,288.1,288.15,2350.0,288.1,288.39,288.1,288.15,2350.0
2021-04-21 14:00:00,288.28,288.39,288.06,288.06,3387.0,288.28,288.39,288.06,288.06,3387.0
2021-04-21 14:05:00,288.0,288.29,287.97,288.22,2959.0,288.0,288.29,287.97,288.22,2959.0
2021-04-21 14:10:00,288.11,288.34,288.04,288.28,2693.0,288.11,288.34,288.04,288.28,2693.0
2021-04-21 14:15:00,288.2,288.98,288.12,288.22,16611.0,288.2,288.98,288.12,288.22,16611.0
2021-04-21 14:20:00,288.0,288.24,288.0,288.24,5439.0,288.0,288.24,288.0,288.24,5439.0
2021-04-21 14:25:00,288.1,288.51,288.01,288.51,10803.0,288.1,288.51,288.01,288.51,10803.0
2021-04-21 14:30:00,288.57,288.77,288.27,288.5,5770.0,288.57,288.77,288.27,288.5,5770.0
2021-04-21 14:35:00,288.5,288.57,288.42,288.49,3990.0,288.5,288.57,288.42,288.49,3990.0
2021-04-21 14:40:00,288.45,288.53,288.17,288.53,6791.0,288.45,288.53,288.17,288.53,6791.0
2021-04-21 14:45:00,288.36,288.46,288.09,288.35,5605.0,288.36,288.46,288.09,288.35,5605.0
2021-04-21 14:50:00,288.2,288.63,288.1,288.63,7848.0,288.2,288.63,288.1,288.63,7848.0
2021-04-21 14:55:00,288.63,288.63,288.35,288.57,3529.0,288.63,288.63,288.35,288.57,3529.0
2021-04-21 15:00:00,288.59,289.04,288.38,288.38,24930.0,288.59,289.04,288.38,288.38,24930.0
2021-04-21 15:05:00,288.22,288.39,287.59,287.59,3916.0,288.22,288.39,287.59,287.59,3916.0
2021-04-21 15:10:00,287.72,287.93,287.64,287.93,2061.0,287.72,287.93,287.64,287.93,2061.0
2021-04-21 15:15:00,287.84,287.84,287.51,287.63,3153.0,287.84,287.84,287.51,287.63,3153.0
2021-04-21 15:20:00,287.72,287.72,287.36,287.4,4400.0,287.72,287.72,287.36,287.4,4400.0
2021-04-21 15:25:00,287.37,287.62,287.35,287.38,6621.0,287.37,287.62,287.35,287.38,6621.0
2021-04-21 15:30:00,287.53,288.24,287.48,288.11,4719.0,287.53,288.24,287.48,288.11,4719.0
2021-04-21 15:35:00,288.1,288.52,288.0,288.0,6057.0,288.1,288.52,288.0,288.0,6057.0
2021-04-21 15:40:00,287.94,288.52,287.94,288.44,9039.0,287.94,288.52,287.94,288.44,9039.0
2021-04-21 15:45:00,288.52,288.78,288.43,288.54,7667.0,288.52,288.78,288.43,288.54,7667.0
2021-04-21 15:50:00,288.77,289.43,288.63,289.41,17592.0,288.77,289.43,288.63,289.41,17592.0
2021-04-21 15:55:00,289.61,289.63,288.67,288.77,42975.0,289.61,289.63,288.67,288.77,42975.0
2021-04-22 09:30:00,287.54,288.06,286.29,287.38,16116.0,287.54,288.06,286.29,287.38,16116.0
2021-04-22 09:35:00,287.17,287.75,287.09,287.29,1400.0,287.17,287.75,287.09,287.29,1400.0
2021-04-22 09:40:00,287.71,287.72,286.07,286.24,9118.0,287.71,287.72,286.07,286.24,9118.0
2021-04-22 09:45:00,286.23,286.64,285.72,286.34,6276.0,286.23,286.64,285.72,286.34,6276.0
2021-04-22 09:50:00,286.36,287.09,286.1,286.61,6401.0,286.36,287.09,286.1,286.61,6401.0
2021-04-22 09:55:00,286.62,287.61,286.61,286.95,4000.0,286.62,287.61,286.61,286.95,4000.0
2021-04-22 10:00:00,286.98,287.3,286.17,286.32,5812.0,286.98,287.3,286.17,286.32,5812.0
2021-04-22 10:05:00,286.5,287.24,286.45,287.09,21427.0,286.5,287.24,286.45,287.09,21427.0
2021-04-22 10:10:00,286.99,287.18,286.56,287.07,10100.0,286.99,287.18,286.56,287.07,10100.0
2021-04-22 10:15:00,287.07,287.66,286.86,287.42,9210.0,287.07,287.66,286.86,287.42,9210.0
2021-04-22 10:20:00,287.42,287.79,287.32,287.67,11462.0,287.42,287.79,287.32,287.67,11462.0
2021-04-22 10:25:00,287.76,288.52,287.76,288.47,10204.0,287.76,288.52,287.76,288.47,10204.0
2021-04-22 10:30:00,288.52,288.78,288.42,288.78,6698.0,288.52,288.78,288.42,288.78,6698.0
2021-04-22 10:35:00,288.78,289.35,288.6,289.35,22016.0,288.78,289.35,288.6,289.35,22016.0
2021-04-22 10:40:00,289.43,289.51,288.65,288.66,18697.0,289.43,289.51,288.65,288.66,18697.0
2021-04-22 10:45:00,288.66,289.04,288.27,288.69,13960.0,288.66,289.04,288.27,288.69,13960.0
2021-04-22 10:50:00,288.68,289.34,288.59,288.78,43765.0,288.68,289.34,288.59,288.78,43765.0
2021-04-22 10:55:00,288.67,289.9,288.54,289.9,11841.0,288.67,289.9,288.54,289.9,11841.0
2021-04-22 11:00:00,289.91,292.16,289.91,291.09,48732.0,289.91,292.16,289.91,291.09,48732.0
2021-04-22 11:05:00,291.23,292.11,291.03,291.9,6317.0,291.23,292.11,291.03,291.9,6317.0
2021-04-22 11:10:00,292.11,292.11,290.61,290.81,27100.0,292.11,292.11,290.61,290.81,27100.0
2021-04-22 11:15:00,290.8,291.07,290.59,290.99,5208.0,290.8,291.07,290.59,290.99,5208.0
2021-04-22 11:20:00,291.0,291.0,290.7,290.76,2800.0,291.0,291.0,290.7,290.76,2800.0
2021-04-22 11:25:00,290.7,291.2,290.66,290.77,9016.0,290.7,291.2,290.66,290.77,9016.0
2021-04-22 11:30:00,290.71,291.08,290.43,291.08,5259.0,290.71,291.08,290.43,291.08,5259.0
2021-04-22 11:35:00,291.01,291.2,290.97,291.08,2944.0,291.01,291.2,290.97,291.08,2944.0
2021-04-22 11:40:00,291.1,291.29,290.84,290.84,24294.0,291.1,291.29,290.84,290.84,24294.0
2021-04-22 11:45:00,290.71,291.22,290.67,290.94,5694.0,290.71,291.22,290.67,290.94,5694.0
2021-04-22 11:50:00,290.94,291.12,290.56,290.75,10613.0,290.94,291.12,290.56,290.75,10613.0
2021-04-22 11:55:00,290.84,291.07,290.67,291.0,13255.0,290.84,291.07,290.67,291.0,13255.0
2021-04-22 12:00:00,291.1,291.6,290.84,291.51,8714.0,291.1,291.6,290.84,291.51,8714.0
2021-04-22 12:05:00,291.45,291.5,291.0,291.11,52747.0,291.45,291.5,291.0,291.11,52747.0
2021-04-22 12:10:00,291.14,291.16,290.49,290.53,18335.0,291.14,291.16,290.49,290.53,18335.0
2021-04-22 12:15:00,290.53,291.54,290.29,291.47,13416.0,290.53,291.54,290.29,291.47,13416.0
2021-04-22 12:20:00,291.56,291.82,291.37,291.37,39567.0,291.56,291.82,291.37,291.37,39567.0
2021-04-22 12:25:00,291.4,291.5,290.56,291.1,62648.0,291.4,291.5,290.56,291.1,62648.0
2021-04-22 12:30:00,291.2,291.84,290.68,290.68,41099.0,291.2,291.84,290.68,290.68,41099.0
2021-04-22 12:35:00,290.73,291.82,290.65,291.73,14932.0,290.73,291.82,290.65,291.73,14932.0
2021-04-22 12:40:00,291.82,292.24,291.7,291.9,11214.0,291.82,292.24,291.7,291.9,11214.0
2021-04-22 12:45:00,291.98,292.18,291.85,292.01,20685.0,291.98,292.18,291.85,292.01,20685.0
2021-04-22 12:50:00,292.01,292.01,291.63,291.71,3600.0,292.01,292.01,291.63,291.71,3600.0
2021-04-22 12:55:00,291.74,292.08,291.61,292.07,4923.0,291.74,292.08,291.61,292.07,4923.0
2021-04-22 13:00:00,292.1,292.18,291.84,291.85,6399.0,292.1,292.18,291.84,291.85,6399.0
2021-04-22 13:05:00,291.85,292.11,290.69,290.93,22711.0,291.85,292.11,290.69,290.93,22711.0
2021-04-22 13:10:00,290.93,290.93,289.48,290.28,4900.0,290.93,290.93,289.48,290.28,4900.0
2021-04-22 13:15:00,290.25,290.25,288.68,288.9,4996.0,290.25,290.25,288.68,288.9,4996.0
2021-04-22 13:20:00,288.55,289.41,288.28,289.34,5229.0,288.55,289.41,288.28,289.34,5229.0
2021-04-22 13:25:00,289.31,289.89,288.86,289.7,9700.0,289.31,289.89,288.86,289.7,9700.0
2021-04-22 13:30:00,289.66,289.66,288.69,289.0,6643.0,289.66,289.66,288.69,289.0,6643.0
2021-04-22 13:35:00,289.1,289.2,288.73,289.0,2700.0,289.1,289.2,288.73,289.0,2700.0
2021-04-22 13:40:00,288.76,288.79,287.58,287.59,4338.0,288.76,288.79,287.58,287.59,4338.0
2021-04-22 13:45:00,287.88,288.06,287.27,287.28,3518.0,287.88,288.06,287.27,287.28,3518.0
2021-04-22 13:50:00,287.32,287.41,286.75,286.99,7240.0,287.32,287.41,286.75,286.99,7240.0
2021-04-22 13:55:00,286.94,287.04,286.2,286.78,3567.0,286.94,287.04,286.2,286.78,3567.0
2021-04-22 14:00:00,286.64,286.64,286.02,286.35,5175.0,286.64,286.64,286.02,286.35,5175.0
2021-04-22 14:05:00,286.27,286.93,285.97,286.77,5842.0,286.27,286.93,285.97,286.77,5842.0
2021-04-22 14:10:00,287.02,287.14,286.58,287.13,5109.0,287.02,287.14,286.58,287.13,5109.0
2021-04-22 14:15:00,286.86,287.93,286.69,287.85,15973.0,286.86,287.93,286.69,287.85,15973.0
2021-04-22 14:20:00,288.05,289.06,287.86,289.06,20437.0,288.05,289.06,287.86,289.06,20437.0
2021-04-22 14:25:00,288.84,289.8,288.73,289.79,7832.0,288.84,289.8,288.73,289.79,7832.0
2021-04-22 14:30:00,289.7,290.03,289.52,289.96,11111.0,289.7,290.03,289.52,289.96,11111.0
2021-04-22 14:35:00,289.91,290.21,289.67,290.01,6658.0,289.91,290.21,289.67,290.01,6658.0
2021-04-22 14:40:00,289.93,290.25,289.68,290.25,6491.0,289.93,290.25,289.68,290.25,6491.0
2021-04-22 14:45:00,290.07,290.07,288.93,289.03,18876.0,290.07,290.07,288.93,289.03,18876.0
2021-04-22 14:50:00,289.0,289.26,288.88,289.26,6563.0,289.0,289.26,288.88,289.26,6563.0
2021-04-22 14:55:00,289.28,289.32,288.84,288.96,19315.0,289.28,289.32,288.84,288.96,19315.0
2021-04-22 15:00:00,288.86,289.78,288.86,289.7,23114.0,288.86,289.78,288.86,289.7,23114.0
2021-04-22 15:05:00,289.65,289.67,289.13,289.19,18081.0,289.65,289.67,289.13,289.19,18081.0
2021-04-22 15:10:00,289.25,289.55,289.16,289.52,7865.0,289.25,289.55,289.16,289.52,7865.0
2021-04-22 15:15:00,289.5,289.71,288.97,289.17,5700.0,289.5,289.71,288.97,289.17,5700.0
2021-04-22 15:20:00,289.1,289.12,288.16,288.2,5460.0,289.1,289.12,288.16,288.2,5460.0
2021-04-22 15:25:00,288.2,288.35,287.89,288.13,4533.0,288.2,288.35,287.89,288.13,4533.0
2021-04-22 15:30:00,288.23,288.99,288.2,288.97,5573.0,288.23,288.99,288.2,288.97,5573.0
2021-04-22 15:35:00,288.82,289.06,288.39,288.54,5467.0,288.82,289.06,288.39,288.54,5467.0
2021-04-22 15:40:00,288.56,288.84,288.49,288.57,6534.0,288.56,288.84,288.49,288.57,6534.0
2021-04-22 15:45:00,288.53,289.17,287.99,288.02,30880.0,288.53,289.17,287.99,288.02,30880.0
2021-04-22 15:50:00,288.01,288.82,287.99,288.14,40272.0,288.01,288.82,287.99,288.14,40272.0
2021-04-22 15:55:00,288.19,288.73,287.84,288.0,84457.0,288.19,288.73,287.84,288.0,84457.0
2021-04-23 09:30:00,289.51,290.89,289.12,289.34,13120.0,289.51,290.89,289.12,289.34,13120.0
2021-04-23 09:35:00,290.08,290.38,289.33,289.79,2500.0,290.08,290.38,289.33,289.79,2500.0
2021-04-23 09:40:00,289.96,290.79,289.43,289.51,2549.0,289.96,290.79,289.43,289.51,2549.0
2021-04-23 09:45:00,289.71,290.23,289.16,289.97,3655.0,289.71,290.23,289.16,289.97,3655.0
2021-04-23 09:50:00,289.9,290.63,289.87,290.07,1806.0,289.9,290.63,289.87,290.07,1806.0
2021-04-23 09:55:00,290.24,290.66,289.77,289.77,3869.0,290.24,290.66,289.77,289.77,3869.0
2021-04-23 10:00:00,289.77,290.54,289.75,290.44,4201.0,289.77,290.54,289.75,290.44,4201.0
2021-04-23 10:05:00,290.44,290.78,290.0,290.75,12579.0,290.44,290.78,290.0,290.75,12579.0
2021-04-23 10:10:00,290.75,291.38,290.63,291.2,5037.0,290.75,291.38,290.63,291.2,5037.0
2021-04-23 10:15:00,291.3,291.4,291.02,291.3,8816.0,291.3,291.4,291.02,291.3,8816.0
2021-04-23 10:20:00,291.19,291.6,290.59,290.75,20396.0,291.19,291.6,290.59,290.75,20396.0
2021-04-23 10:25:00,290.85,290.86,290.45,290.62,10033.0,290.85,290.86,290.45,290.62,10033.0
2021-04-23 10:30:00,290.42,290.82,290.28,290.77,6603.0,290.42,290.82,290.28,290.77,6603.0
2021-04-23 10:35:00,290.85,290.91,290.43,290.9,12208.0,290.85,290.91,290.43,290.9,12208.0
2021-04-23 10:40:00,290.85,291.53,290.82,290.99,5533.0,290.85,291.53,290.82,290.99,5533.0
2021-04-23 10:45:00,291.11,291.36,290.89,291.12,2038.0,291.11,291.36,290.89,291.12,2038.0
2021-04-23 10:50:00,290.9,290.93,290.44,290.63,2643.0,290.9,290.93,290.44,290.63,2643.0
2021-04-23 10:55:00,290.63,291.0,290.62,291.0,11143.0,290.63,291.0,290.62,291.0,11143.0
2021-04-23 11:00:00,291.04,292.11,291.04,292.11,18411.0,291.04,292.11,291.04,292.11,18411.0
2021-04-23 11:05:00,292.1,292.34,292.1,292.19,2154.0,292.1,292.34,292.1,292.19,2154.0
2021-04-23 11:10:00,292.09,292.84,292.09,292.67,2083.0,292.09,292.84,292.09,292.67,2083.0
2021-04-23 11:15:00,292.83,293.64,292.8,293.63,3640.0,292.83,293.64,292.8,293.63,3640.0
2021-04-23 11:20:00,293.6,294.36,293.57,294.17,9272.0,293.6,294.36,293.57,294.17,9272.0
2021-04-23 11:25:00,294.15,294.92,294.15,294.45,5258.0,294.15,294.92,294.15,294.45,5258.0
2021-04-23 11:30:00,294.63,294.99,294.54,294.98,4344.0,294.63,294.99,294.54,294.98,4344.0
2021-04-23 11:35:00,295.0,295.24,294.83,295.15,4976.0,295.0,295.24,294.83,295.15,4976.0
2021-04-23 11:40:00,295.06,295.12,294.64,294.69,4734.0,295.06,295.12,294.64,294.69,4734.0
2021-04-23 11:45:00,294.75,295.23,294.74,295.23,1727.0,294.75,295.23,294.74,295.23,1727.0
2021-04-23 11:50:00,295.31,295.53,295.24,295.46,4260.0,295.31,295.53,295.24,295.46,4260.0
2021-04-23 11:55:00,295.46,295.86,295.31,295.68,7278.0,295.46,295.86,295.31,295.68,7278.0
2021-04-23 12:00:00,295.75,295.86,295.35,295.44,3832.0,295.75,295.86,295.35,295.44,3832.0
2021-04-23 12:05:00,295.6,295.81,295.58,295.69,2300.0,295.6,295.81,295.58,295.69,2300.0
2021-04-23 12:10:00,295.57,295.61,295.2,295.54,1912.0,295.57,295.61,295.2,295.54,1912.0
2021-04-23 12:15:00,295.26,295.4,295.03,295.14,3834.0,295.26,295.4,295.03,295.14,3834.0
2021-04-23 12:20:00,295.2,295.25,295.03,295.23,4110.0,295.2,295.25,295.03,295.23,4110.0
2021-04-23 12:25:00,295.25,295.37,294.97,294.97,4200.0,295.25,295.37,294.97,294.97,4200.0
2021-04-23 12:30:00,295.02,295.4,295.02,295.37,2560.0,295.02,295.4,295.02,295.37,2560.0
2021-04-23 12:35:00,295.25,295.25,294.6,294.89,3064.0,295.25,295.25,294.6,294.89,3064.0
2021-04-23 12:40:00,294.89,295.56,294.89,295.56,5009.0,294.89,295.56,294.89,295.56,5009.0
2021-04-23 12:45:00,295.48,296.0,295.48,296.0,4039.0,295.48,296.0,295.48,296.0,4039.0
2021-04-23 12:50:00,296.05,296.11,295.5,295.5,2611.0,296.05,296.11,295.5,295.5,2611.0
2021-04-23 12:55:00,295.41,295.41,295.02,295.09,1525.0,295.41,295.41,295.02,295.09,1525.0
2021-04-23 13:00:00,295.13,295.13,295.13,295.13,100.0,295.13,295.13,295.13,295.13,100.0
2021-04-23 13:05:00,294.72,295.18,294.72,294.9,2288.0,294.72,295.18,294.72,294.9,2288.0
2021-04-23 13:10:00,295.11,295.11,294.88,294.97,511.0,295.11,295.11,294.88,294.97,511.0
2021-04-23 13:15:00,295.01,295.01,294.78,295.0,976.0,295.01,295.01,294.78,295.0,976.0
2021-04-23 13:20:00,294.85,294.94,294.72,294.9,2811.0,294.85,294.94,294.72,294.9,2811.0
2021-04-23 13:25:00,294.94,295.71,294.94,295.66,3271.0,294.94,295.71,294.94,295.66,3271.0
2021-04-23 13:30:00,295.67,296.47,295.67,296.43,7208.0,295.67,296.47,295.67,296.43,7208.0
2021-04-23 13:35:00,296.38,296.57,296.09,296.09,5440.0,296.38,296.57,296.09,296.09,5440.0
2021-04-23 13:40:00,296.2,296.3,296.17,296.23,4285.0,296.2,296.3,296.17,296.23,4285.0
2021-04-23 13:45:00,296.34,296.48,295.88,295.88,2951.0,296.34,296.48,295.88,295.88,2951.0
2021-04-23 13:50:00,295.95,296.01,295.61,295.7,2478.0,295.95,296.01,295.61,295.7,2478.0
2021-04-23 13:55:00,295.91,296.17,295.86,296.07,2574.0,295.91,296.17,295.86,296.07,2574.0
2021-04-23 14:00:00,295.98,296.33,295.98,296.17,2766.0,295.98,296.33,295.98,296.17,2766.0
2021-04-23 14:05:00,296.22,296.29,296.12,296.12,6586.0,296.22,296.29,296.12,296.12,6586.0
2021-04-23 14:10:00,295.81,295.89,295.45,295.45,4277.0,295.81,295.89,295.45,295.45,4277.0
2021-04-23 14:15:00,295.45,295.59,295.27,295.49,2304.0,295.45,295.59,295.27,295.49,2304.0
2021-04-23 14:20:00,295.6,296.02,295.54,296.02,3861.0,295.6,296.02,295.54,296.02,3861.0
2021-04-23 14:25:00,296.03,296.03,295.66,295.85,2037.0,296.03,296.03,295.66,295.85,2037.0
2021-04-23 14:30:00,295.98,296.35,295.92,296.03,4694.0,295.98,296.35,295.92,296.03,4694.0
2021-04-23 14:35:00,296.03,296.13,295.92,296.01,4412.0,296.03,296.13,295.92,296.01,4412.0
2021-04-23 14:40:00,296.01,296.04,295.74,295.74,2818.0,296.01,296.04,295.74,295.74,2818.0
2021-04-23 14:45:00,295.86,296.01,295.68,295.9,7633.0,295.86,296.01,295.68,295.9,7633.0
2021-04-23 14:50:00,295.87,296.35,295.79,296.19,2744.0,295.87,296.35,295.79,296.19,2744.0
2021-04-23 14:55:00,296.38,296.55,296.0,296.0,7900.0,296.38,296.55,296.0,296.0,7900.0
2021-04-23 15:00:00,295.96,295.96,295.64,295.69,4474.0,295.96,295.96,295.64,295.69,4474.0
2021-04-23 15:05:00,295.76,296.02,295.7,295.93,5088.0,295.76,296.02,295.7,295.93,5088.0
2021-04-23 15:10:00,295.88,295.93,295.51,295.62,6160.0,295.88,295.93,295.51,295.62,6160.0
2021-04-23 15:15:00,295.56,295.92,295.56,295.78,9637.0,295.56,295.92,295.56,295.78,9637.0
2021-04-23 15:20:00,295.74,295.86,295.63,295.86,4006.0,295.74,295.86,295.63,295.86,4006.0
2021-04-23 15:25:00,295.92,296.21,295.8,295.95,10962.0,295.92,296.21,295.8,295.95,10962.0
2021-04-23 15:30:00,296.02,296.25,295.92,296.24,7587.0,296.02,296.25,295.92,296.24,7587.0
2021-04-23 15:35:00,296.23,296.27,295.9,295.9,13170.0,296.23,296.27,295.9,295.9,13170.0
2021-04-23 15:40:00,295.91,295.98,295.3,295.31,15718.0,295.91,295.98,295.3,295.31,15718.0
2021-04-23 15:45:00,295.31,295.63,295.21,295.62,18973.0,295.31,295.63,295.21,295.62,18973.0
2021-04-23 15:50:00,295.82,296.25,295.25,296.11,46258.0,295.82,296.25,295.25,296.11,46258.0
2021-04-23 15:55:00,296.12,296.12,295.05,295.22,66263.0,296.12,296.12,295.05,295.22,66263.0
2021-04-26 09:30:00,294.4,296.21,294.24,295.82,26036.0,294.4,296.21,294.24,295.82,26036.0
2021-04-26 09:35:00,295.98,296.63,295.43,295.45,15488.0,295.98,296.63,295.43,295.45,15488.0
2021-04-26 09:40:00,296.25,297.08,296.0,296.59,3491.0,296.25,297.08,296.0,296.59,3491.0
2021-04-26 09:45:00,296.51,296.62,295.8,296.24,2400.0,296.51,296.62,295.8,296.24,2400.0
2021-04-26 09:50:00,296.19,296.19,295.35,295.36,800.0,296.19,296.19,295.35,295.36,800.0
2021-04-26 09:55:00,295.31,297.13,295.31,297.12,18832.0,295.31,297.13,295.31,297.12,18832.0
2021-04-26 10:00:00,297.19,297.44,296.93,297.12,6167.0,297.19,297.44,296.93,297.12,6167.0
2021-04-26 10:05:00,296.96,297.92,296.95,297.85,11317.0,296.96,297.92,296.95,297.85,11317.0
2021-04-26 10:10:00,297.86,298.0,297.62,297.7,3401.0,297.86,298.0,297.62,297.7,3401.0
2021-04-26 10:15:00,297.45,297.81,296.88,297.07,4984.0,297.45,297.81,296.88,297.07,4984.0
2021-04-26 10:20:00,297.27,297.54,297.27,297.42,1745.0,297.27,297.54,297.27,297.42,1745.0
2021-04-26 10:25:00,297.49,297.78,297.48,297.78,1850.0,297.49,297.78,297.48,297.78,1850.0
2021-04-26 10:30:00,297.8,298.0,297.47,297.48,4079.0,297.8,298.0,297.47,297.48,4079.0
2021-04-26 10:35:00,297.44,298.02,297.44,298.02,1209.0,297.44,298.02,297.44,298.02,1209.0
2021-04-26 10:40:00,297.86,297.99,297.77,297.78,1739.0,297.86,297.99,297.77,297.78,1739.0
2021-04-26 10:45:00,297.81,297.95,297.55,297.95,1999.0,297.81,297.95,297.55,297.95,1999.0
2021-04-26 10:50:00,297.89,298.23,297.54,297.54,6600.0,297.89,298.23,297.54,297.54,6600.0
2021-04-26 10:55:00,297.7,298.46,297.7,298.43,25985.0,297.7,298.46,297.7,298.43,25985.0
2021-04-26 11:00:00,298.32,299.16,298.32,299.13,18801.0,298.32,299.16,298.32,299.13,18801.0
2021-04-26 11:05:00,299.11,299.64,299.01,299.64,39737.0,299.11,299.64,299.01,299.64,39737.0
2021-04-26 11:10:00,299.69,300.03,299.69,299.99,20258.0,299.69,300.03,299.69,299.99,20258.0
2021-04-26 11:15:00,299.98,300.67,299.64,300.67,44129.0,299.98,300.67,299.64,300.67,44129.0
2021-04-26 11:20:00,300.6,300.76,299.63,300.15,15957.0,300.6,300.76,299.63,300.15,15957.0
2021-04-26 11:25:00,300.19,300.36,299.93,299.93,3472.0,300.19,300.36,299.93,299.93,3472.0
2021-04-26 11:30:00,300.08,300.08,299.68,299.74,2830.0,300.08,300.08,299.68,299.74,2830.0
2021-04-26 11:35:00,299.72,299.99,299.5,299.79,1948.0,299.72,299.99,299.5,299.79,1948.0
2021-04-26 11:40:00,299.9,300.08,299.68,300.07,2907.0,299.9,300.08,299.68,300.07,2907.0
2021-04-26 11:45:00,299.85,299.9,299.43,299.44,1562.0,299.85,299.9,299.43,299.44,1562.0
2021-04-26 11:50:00,299.3,299.45,299.08,299.31,2996.0,299.3,299.45,299.08,299.31,2996.0
2021-04-26 11:55:00,299.31,299.76,299.31,299.62,1300.0,299.31,299.76,299.31,299.62,1300.0
2021-04-26 12:00:00,299.71,299.71,299.38,299.55,500.0,299.71,299.71,299.38,299.55,500.0
2021-04-26 12:05:00,299.59,299.66,298.91,298.91,806.0,299.59,299.66,298.91,298.91,806.0
2021-04-26 12:10:00,299.0,299.2,298.81,299.1,2779.0,299.0,299.2,298.81,299.1,2779.0
2021-04-26 12:15:00,298.89,298.99,298.89,298.99,300.0,298.89,298.99,298.89,298.99,300.0
2021-04-26 12:20:00,299.1,299.26,298.95,299.1,1691.0,299.1,299.26,298.95,299.1,1691.0
2021-04-26 12:25:00,299.1,299.15,298.98,299.15,902.0,299.1,299.15,298.98,299.15,902.0
2021-04-26 12:30:00,298.98,299.25,298.89,299.17,2847.0,298.98,299.25,298.89,299.17,2847.0
2021-04-26 12:35:00,299.21,299.37,299.2,299.37,2044.0,299.21,299.37,299.2,299.37,2044.0
2021-04-26 12:40:00,299.36,299.65,299.34,299.55,3457.0,299.36,299.65,299.34,299.55,3457.0
2021-04-26 12:45:00,299.66,299.66,299.5,299.53,1421.0,299.66,299.66,299.5,299.53,1421.0
2021-04-26 12:50:00,299.5,299.85,299.49,299.84,1943.0,299.5,299.85,299.49,299.84,1943.0
2021-04-26 12:55:00,299.83,300.58,299.53,300.28,22106.0,299.83,300.58,299.53,300.28,22106.0
2021-04-26 13:00:00,300.21,300.21,299.84,300.04,4375.0,300.21,300.21,299.84,300.04,4375.0
2021-04-26 13:05:00,300.0,300.0,299.75,299.75,550.0,300.0,300.0,299.75,299.75,550.0
2021-04-26 13:10:00,299.99,300.03,299.89,299.94,805.0,299.99,300.03,299.89,299.94,805.0
2021-04-26 13:15:00,299.97,299.97,299.73,299.73,1314.0,299.97,299.97,299.73,299.73,1314.0
2021-04-26 13:20:00,299.6,299.95,299.6,299.95,1155.0,299.6,299.95,299.6,299.95,1155.0
2021-04-26 13:25:00,300.08,300.2,299.92,299.92,2600.0,300.08,300.2,299.92,299.92,2600.0
2021-04-26 13:30:00,299.9,300.0,299.66,299.71,1569.0,299.9,300.0,299.66,299.71,1569.0
2021-04-26 13:35:00,299.78,299.94,299.59,299.94,4569.0,299.78,299.94,299.59,299.94,4569.0
2021-04-26 13:40:00,299.82,299.96,299.82,299.84,1100.0,299.82,299.96,299.82,299.84,1100.0
2021-04-26 13:45:00,299.78,300.08,299.78,300.02,1974.0,299.78,300.08,299.78,300.02,1974.0
2021-04-26 13:50:00,299.97,300.0,299.8,299.8,1005.0,299.97,300.0,299.8,299.8,1005.0
2021-04-26 13:55:00,299.82,299.82,299.82,299.82,100.0,299.82,299.82,299.82,299.82,100.0
2021-04-26 14:00:00,299.84,299.91,299.74,299.77,1167.0,299.84,299.91,299.74,299.77,1167.0
2021-04-26 14:05:00,299.74,299.96,299.74,299.79,1852.0,299.74,299.96,299.74,299.79,1852.0
2021-04-26 14:10:00,299.8,300.07,299.8,300.05,2501.0,299.8,300.07,299.8,300.05,2501.0
2021-04-26 14:15:00,300.0,300.01,299.64,299.81,6359.0,300.0,300.01,299.64,299.81,6359.0
2021-04-26 14:20:00,299.86,299.9,299.81,299.85,2018.0,299.86,299.9,299.81,299.85,2018.0
2021-04-26 14:25:00,299.8,299.99,299.77,299.84,1962.0,299.8,299.99,299.77,299.84,1962.0
2021-04-26 14:30:00,299.89,299.93,299.79,299.88,1010.0,299.89,299.93,299.79,299.88,1010.0
2021-04-26 14:35:00,299.83,299.83,299.49,299.5,1589.0,299.83,299.83,299.49,299.5,1589.0
2021-04-26 14:40:00,299.46,299.65,299.32,299.54,2527.0,299.46,299.65,299.32,299.54,2527.0
2021-04-26 14:45:00,299.72,299.89,299.64,299.75,2235.0,299.72,299.89,299.64,299.75,2235.0
2021-04-26 14:50:00,299.75,299.85,299.51,299.51,2527.0,299.75,299.85,299.51,299.51,2527.0
2021-04-26 14:55:00,299.56,299.79,299.53,299.6,2200.0,299.56,299.79,299.53,299.6,2200.0
2021-04-26 15:00:00,299.78,299.8,299.46,299.54,2399.0,299.78,299.8,299.46,299.54,2399.0
2021-04-26 15:05:00,299.54,299.6,299.48,299.51,2161.0,299.54,299.6,299.48,299.51,2161.0
2021-04-26 15:10:00,299.54,299.64,299.54,299.61,1500.0,299.54,299.64,299.54,299.61,1500.0
2021-04-26 15:15:00,299.56,299.64,299.48,299.53,3335.0,299.56,299.64,299.48,299.53,3335.0
2021-04-26 15:20:00,299.65,299.75,299.56,299.57,2250.0,299.65,299.75,299.56,299.57,2250.0
2021-04-26 15:25:00,299.6,299.6,298.84,298.86,3561.0,299.6,299.6,298.84,298.86,3561.0
2021-04-26 15:30:00,298.87,298.9,298.55,298.68,2409.0,298.87,298.9,298.55,298.68,2409.0
2021-04-26 15:35:00,298.89,299.08,298.8,298.92,4376.0,298.89,299.08,298.8,298.92,4376.0
2021-04-26 15:40:00,298.89,299.15,298.82,299.09,5495.0,298.89,299.15,298.82,299.09,5495.0
2021-04-26 15:45:00,299.09,299.12,298.64,298.81,7401.0,299.09,299.12,298.64,298.81,7401.0
2021-04-26 15:50:00,298.73,299.33,298.71,299.28,16020.0,298.73,299.33,298.71,299.28,16020.0
2021-04-26 15:55:00,299.27,299.66,299.15,299.22,31088.0,299.27,299.66,299.15,299.22,31088.0
2021-04-27 09:30:00,299.2,299.97,298.42,299.93,10543.0,299.2,299.97,298.42,299.93,10543.0
2021-04-27 09:35:00,299.97,299.97,298.05,298.05,4925.0,299.97,299.97,298.05,298.05,4925.0
2021-04-27 09:40:00,298.01,298.22,297.46,297.72,2405.0,298.01,298.22,297.46,297.72,2405.0
2021-04-27 09:45:00,297.48,298.34,297.0,297.0,8066.0,297.48,298.34,297.0,297.0,8066.0
2021-04-27 09:50:00,297.01,297.01,295.51,296.29,6962.0,297.01,297.01,295.51,296.29,6962.0
2021-04-27 09:55:00,296.54,296.71,295.88,295.9,4624.0,296.54,296.71,295.88,295.9,4624.0
2021-04-27 10:00:00,295.71,296.14,295.31,295.73,4469.0,295.71,296.14,295.31,295.73,4469.0
2021-04-27 10:05:00,295.5,295.94,295.5,295.72,2053.0,295.5,295.94,295.5,295.72,2053.0
2021-04-27 10:10:00,295.5,295.97,295.24,295.58,3119.0,295.5,295.97,295.24,295.58,3119.0
2021-04-27 10:15:00,295.62,295.62,294.64,294.64,7600.0,295.62,295.62,294.64,294.64,7600.0
2021-04-27 10:20:00,294.78,295.06,294.55,294.98,9613.0,294.78,295.06,294.55,294.98,9613.0
2021-04-27 10:25:00,295.2,295.98,294.99,295.91,25294.0,295.2,295.98,294.99,295.91,25294.0
2021-04-27 10:30:00,295.74,295.82,295.44,295.53,14672.0,295.74,295.82,295.44,295.53,14672.0
2021-04-27 10:35:00,295.53,295.63,295.0,295.0,10057.0,295.53,295.63,295.0,295.0,10057.0
2021-04-27 10:40:00,294.83,295.25,294.7,294.85,5900.0,294.83,295.25,294.7,294.85,5900.0
2021-04-27 10:45:00,294.73,295.81,294.68,295.64,8968.0,294.73,295.81,294.68,295.64,8968.0
2021-04-27 10:50:00,295.56,295.57,294.9,294.91,6312.0,295.56,295.57,294.9,294.91,6312.0
2021-04-27 10:55:00,294.86,295.18,294.78,294.83,10544.0,294.86,295.18,294.78,294.83,10544.0
2021-04-27 11:00:00,294.86,295.56,294.75,295.14,7080.0,294.86,295.56,294.75,295.14,7080.0
2021-04-27 11:05:00,295.04,295.5,294.88,295.12,6073.0,295.04,295.5,294.88,295.12,6073.0
2021-04-27 11:10:00,295.15,295.4,294.97,295.11,5319.0,295.15,295.4,294.97,295.11,5319.0
2021-04-27 11:15:00,295.04,295.41,295.04,295.38,5735.0,295.04,295.41,295.04,295.38,5735.0
2021-04-27 11:20:00,295.35,295.35,294.75,295.19,4966.0,295.35,295.35,294.75,295.19,4966.0
2021-04-27 11:25:00,295.04,295.63,294.84,294.84,9962.0,295.04,295.63,294.84,294.84,9962.0
2021-04-27 11:30:00,295.06,295.25,294.73,294.92,5426.0,295.06,295.25,294.73,294.92,5426.0
2021-04-27 11:35:00,295.0,295.0,294.25,294.74,4689.0,295.0,295.0,294.25,294.74,4689.0
2021-04-27 11:40:00,294.82,295.38,294.61,295.37,5260.0,294.82,295.38,294.61,295.37,5260.0
2021-04-27 11:45:00,295.42,295.5,294.98,295.05,5237.0,295.42,295.5,294.98,295.05,5237.0
2021-04-27 11:50:00,295.12,295.88,295.12,295.88,8834.0,295.12,295.88,295.12,295.88,8834.0
2021-04-27 11:55:00,295.88,296.45,295.74,296.29,23582.0,295.88,296.45,295.74,296.29,23582.0
2021-04-27 12:00:00,296.45,297.1,296.45,297.1,2816.0,296.45,297.1,296.45,297.1,2816.0
2021-04-27 12:05:00,297.12,297.44,296.95,297.0,3233.0,297.12,297.44,296.95,297.0,3233.0
2021-04-27 12:10:00,297.02,297.11,296.73,296.82,2158.0,297.02,297.11,296.73,296.82,2158.0
2021-04-27 12:15:00,296.99,296.99,296.75,296.99,700.0,296.99,296.99,296.75,296.99,700.0
2021-04-27 12:20:00,297.11,297.19,296.86,297.04,2201.0,297.11,297.19,296.86,297.04,2201.0
2021-04-27 12:25:00,297.17,297.52,297.17,297.52,1919.0,297.17,297.52,297.17,297.52,1919.0
2021-04-27 12:30:00,297.52,297.69,297.32,297.32,1228.0,297.52,297.69,297.32,297.32,1228.0
2021-04-27 12:35:00,297.42,297.5,297.23,297.26,3093.0,297.42,297.5,297.23,297.26,3093.0
2021-04-27 12:40:00,297.4,297.47,297.33,297.36,1855.0,297.4,297.47,297.33,297.36,1855.0
2021-04-27 12:45:00,297.3,297.5,297.3,297.46,1700.0,297.3,297.5,297.3,297.46,1700.0
2021-04-27 12:50:00,297.36,297.42,296.82,296.95,6687.0,297.36,297.42,296.82,296.95,6687.0
2021-04-27 12:55:00,297.03,297.32,297.0,297.01,3292.0,297.03,297.32,297.0,297.01,3292.0
2021-04-27 13:00:00,297.03,297.28,297.02,297.28,300.0,297.03,297.28,297.02,297.28,300.0
2021-04-27 13:05:00,297.6,297.6,297.24,297.59,1000.0,297.6,297.6,297.24,297.59,1000.0
2021-04-27 13:10:00,297.51,297.71,297.51,297.71,901.0,297.51,297.71,297.51,297.71,901.0
2021-04-27 13:15:00,297.7,297.78,297.53,297.53,1149.0,297.7,297.78,297.53,297.53,1149.0
2021-04-27 13:20:00,297.38,297.83,297.38,297.72,2078.0,297.38,297.83,297.38,297.72,2078.0
2021-04-27 13:25:00,297.76,297.81,297.52,297.62,1246.0,297.76,297.81,297.52,297.62,1246.0
2021-04-27 13:30:00,297.66,297.8,297.56,297.8,2000.0,297.66,297.8,297.56,297.8,2000.0
2021-04-27 13:35:00,297.88,298.16,297.87,298.07,1067.0,297.88,298.16,297.87,298.07,1067.0
2021-04-27 13:40:00,297.98,298.26,297.98,298.25,1038.0,297.98,298.26,297.98,298.25,1038.0
2021-04-27 13:45:00,298.25,298.25,297.61,297.7,5670.0,298.25,298.25,297.61,297.7,5670.0
2021-04-27 13:50:00,297.61,297.9,297.59,297.71,5297.0,297.61,297.9,297.59,297.71,5297.0
2021-04-27 13:55:00,297.72,297.82,297.66,297.76,1300.0,297.72,297.82,297.66,297.76,1300.0
2021-04-27 14:00:00,297.88,297.88,297.26,297.26,3293.0,297.88,297.88,297.26,297.26,3293.0
2021-04-27 14:05:00,297.35,297.35,296.99,297.28,3784.0,297.35,297.35,296.99,297.28,3784.0
2021-04-27 14:10:00,297.5,297.67,297.49,297.62,1800.0,297.5,297.67,297.49,297.62,1800.0
2021-04-27 14:15:00,297.74,297.9,297.51,297.51,3247.0,297.74,297.9,297.51,297.51,3247.0
2021-04-27 14:20:00,297.5,297.53,296.93,297.46,2123.0,297.5,297.53,296.93,297.46,2123.0
2021-04-27 14:25:00,297.66,297.93,297.66,297.78,1100.0,297.66,297.93,297.66,297.78,1100.0
2021-04-27 14:30:00,297.71,297.71,297.58,297.71,803.0,297.71,297.71,297.58,297.71,803.0
2021-04-27 14:35:00,297.7,297.83,297.63,297.65,1343.0,297.7,297.83,297.63,297.65,1343.0
2021-04-27 14:40:00,297.63,297.63,297.42,297.56,1900.0,297.63,297.63,297.42,297.56,1900.0
2021-04-27 14:45:00,297.56,297.6,297.33,297.49,1400.0,297.56,297.6,297.33,297.49,1400.0
2021-04-27 14:50:00,297.49,297.49,297.14,297.16,3138.0,297.49,297.49,297.14,297.16,3138.0
2021-04-27 14:55:00,297.29,297.48,297.29,297.36,2753.0,297.29,297.48,297.29,297.36,2753.0
2021-04-27 15:00:00,297.23,297.6,296.96,297.6,1570.0,297.23,297.6,296.96,297.6,1570.0
2021-04-27 15:05:00,297.5,297.5,297.25,297.25,2459.0,297.5,297.5,297.25,297.25,2459.0
2021-04-27 15:10:00,297.31,297.53,297.26,297.4,1202.0,297.31,297.53,297.26,297.4,1202.0
2021-04-27 15:15:00,297.37,297.53,297.16,297.48,2298.0,297.37,297.53,297.16,297.48,2298.0
2021-04-27 15:20:00,297.55,297.78,297.52,297.78,1016.0,297.55,297.78,297.52,297.78,1016.0
2021-04-27 15:25:00,297.88,297.88,297.52,297.68,2018.0,297.88,297.88,297.52,297.68,2018.0
2021-04-27 15:30:00,297.7,297.7,297.38,297.6,4513.0,297.7,297.7,297.38,297.6,4513.0
2021-04-27 15:35:00,297.55,297.95,297.39,297.94,2276.0,297.55,297.95,297.39,297.94,2276.0
2021-04-27 15:40:00,298.18,298.44,298.07,298.28,8368.0,298.18,298.44,298.07,298.28,8368.0
2021-04-27 15:45:00,298.38,298.38,298.06,298.18,9197.0,298.38,298.38,298.06,298.18,9197.0
2021-04-27 15:50:00,298.32,298.93,298.23,298.42,13484.0,298.32,298.93,298.23,298.42,13484.0
2021-04-27 15:55:00,298.49,298.67,297.81,298.02,23082.0,298.49,298.67,297.81,298.02,23082.0
2021-04-28 09:30:00,298.07,298.07,296.82,296.9,26404.0,298.07,298.07,296.82,296.9,26404.0
2021-04-28 09:35:00,296.95,298.41,296.75,297.79,9364.0,296.95,298.41,296.75,297.79,9364.0
2021-04-28 09:40:00,297.9,298.15,297.48,297.5,8635.0,297.9,298.15,297.48,297.5,8635.0
2021-04-28 09:45:00,297.11,297.58,296.18,296.48,10026.0,297.11,297.58,296.18,296.48,10026.0
2021-04-28 09:50:00,296.42,297.31,296.42,297.31,6407.0,296.42,297.31,296.42,297.31,6407.0
2021-04-28 09:55:00,297.19,297.69,296.62,297.4,13878.0,297.19,297.69,296.62,297.4,13878.0
2021-04-28 10:00:00,297.58,297.89,297.05,297.78,6000.0,297.58,297.89,297.05,297.78,6000.0
2021-04-28 10:05:00,297.9,299.25,297.89,298.91,5024.0,297.9,299.25,297.89,298.91,5024.0
2021-04-28 10:10:00,298.65,298.65,298.1,298.51,5004.0,298.65,298.65,298.1,298.51,5004.0
2021-04-28 10:15:00,298.51,298.84,298.39,298.47,5400.0,298.51,298.84,298.39,298.47,5400.0
2021-04-28 10:20:00,298.53,298.61,298.35,298.38,8733.0,298.53,298.61,298.35,298.38,8733.0
2021-04-28 10:25:00,298.39,299.19,298.39,298.94,4989.0,298.39,299.19,298.39,298.94,4989.0
2021-04-28 10:30:00,298.94,298.94,298.02,298.13,6435.0,298.94,298.94,298.02,298.13,6435.0
2021-04-28 10:35:00,297.81,298.6,297.74,298.39,4788.0,297.81,298.6,297.74,298.39,4788.0
2021-04-28 10:40:00,298.19,298.42,297.86,298.3,3768.0,298.19,298.42,297.86,298.3,3768.0
2021-04-28 10:45:00,298.09,298.17,297.5,297.89,4521.0,298.09,298.17,297.5,297.89,4521.0
2021-04-28 10:50:00,297.92,298.63,297.92,298.54,3300.0,297.92,298.63,297.92,298.54,3300.0
2021-04-28 10:55:00,298.71,298.86,298.58,298.86,3800.0,298.71,298.86,298.58,298.86,3800.0
2021-04-28 11:00:00,298.76,298.78,297.74,297.74,4286.0,298.76,298.78,297.74,297.74,4286.0
2021-04-28 11:05:00,297.61,298.27,297.44,298.27,5295.0,297.61,298.27,297.44,298.27,5295.0
2021-04-28 11:10:00,298.44,298.55,298.31,298.37,1200.0,298.44,298.55,298.31,298.37,1200.0
2021-04-28 11:15:00,298.2,298.38,297.83,298.38,2613.0,298.2,298.38,297.83,298.38,2613.0
2021-04-28 11:20:00,298.28,298.36,298.27,298.36,1100.0,298.28,298.36,298.27,298.36,1100.0
2021-04-28 11:25:00,298.44,298.54,298.14,298.51,3413.0,298.44,298.54,298.14,298.51,3413.0
2021-04-28 11:30:00,298.44,298.71,298.43,298.63,2987.0,298.44,298.71,298.43,298.63,2987.0
2021-04-28 11:35:00,298.71,298.75,298.56,298.6,14580.0,298.71,298.75,298.56,298.6,14580.0
2021-04-28 11:40:00,298.41,298.41,297.71,297.77,3736.0,298.41,298.41,297.71,297.77,3736.0
2021-04-28 11:45:00,297.5,297.64,297.08,297.24,4100.0,297.5,297.64,297.08,297.24,4100.0
2021-04-28 11:50:00,297.26,297.39,297.04,297.04,2996.0,297.26,297.39,297.04,297.04,2996.0
2021-04-28 11:55:00,297.12,297.38,297.09,297.23,2900.0,297.12,297.38,297.09,297.23,2900.0
2021-04-28 12:00:00,297.13,297.37,296.91,297.28,3000.0,297.13,297.37,296.91,297.28,3000.0
2021-04-28 12:05:00,297.38,297.75,297.06,297.75,6000.0,297.38,297.75,297.06,297.75,6000.0
2021-04-28 12:10:00,297.91,297.91,297.55,297.57,2800.0,297.91,297.91,297.55,297.57,2800.0
2021-04-28 12:15:00,297.64,297.71,297.48,297.63,5046.0,297.64,297.71,297.48,297.63,5046.0
2021-04-28 12:20:00,297.7,297.72,297.5,297.68,3606.0,297.7,297.72,297.5,297.68,3606.0
2021-04-28 12:25:00,297.62,298.28,297.6,298.17,10699.0,297.62,298.28,297.6,298.17,10699.0
2021-04-28 12:30:00,298.25,298.75,298.11,298.75,3501.0,298.25,298.75,298.11,298.75,3501.0
2021-04-28 12:35:00,298.87,299.24,298.54,299.24,3236.0,298.87,299.24,298.54,299.24,3236.0
2021-04-28 12:40:00,299.27,299.3,298.77,298.77,1380.0,299.27,299.3,298.77,298.77,1380.0
2021-04-28 12:45:00,298.66,298.75,298.53,298.75,4446.0,298.66,298.75,298.53,298.75,4446.0
2021-04-28 12:50:00,298.75,298.75,298.53,298.65,3761.0,298.75,298.75,298.53,298.65,3761.0
2021-04-28 12:55:00,298.54,298.56,298.44,298.56,1486.0,298.54,298.56,298.44,298.56,1486.0
2021-04-28 13:00:00,298.5,298.62,298.36,298.62,1309.0,298.5,298.62,298.36,298.62,1309.0
2021-04-28 13:05:00,298.56,298.56,297.92,298.15,1500.0,298.56,298.56,297.92,298.15,1500.0
2021-04-28 13:10:00,298.27,298.29,298.21,298.21,1100.0,298.27,298.29,298.21,298.21,1100.0
2021-04-28 13:15:00,298.19,298.41,298.18,298.37,1400.0,298.19,298.41,298.18,298.37,1400.0
2021-04-28 13:20:00,298.41,298.75,298.41,298.63,1990.0,298.41,298.75,298.41,298.63,1990.0
2021-04-28 13:25:00,298.65,298.75,298.64,298.69,2000.0,298.65,298.75,298.64,298.69,2000.0
2021-04-28 13:30:00,298.69,298.75,298.62,298.74,5316.0,298.69,298.75,298.62,298.74,5316.0
2021-04-28 13:35:00,298.75,298.75,298.44,298.54,5589.0,298.75,298.75,298.44,298.54,5589.0
2021-04-28 13:40:00,298.46,298.6,298.45,298.51,844.0,298.46,298.6,298.45,298.51,844.0
2021-04-28 13:45:00,298.41,298.48,298.21,298.4,5631.0,298.41,298.48,298.21,298.4,5631.0
2021-04-28 13:50:00,298.44,298.44,298.09,298.09,2539.0,298.44,298.44,298.09,298.09,2539.0
2021-04-28 13:55:00,298.15,298.15,297.65,297.65,2274.0,298.15,298.15,297.65,297.65,2274.0
2021-04-28 14:00:00,297.76,298.45,297.49,297.77,11773.0,297.76,298.45,297.49,297.77,11773.0
2021-04-28 14:05:00,297.66,298.18,297.66,298.12,4414.0,297.66,298.18,297.66,298.12,4414.0
2021-04-28 14:10:00,298.18,298.28,297.86,298.23,4139.0,298.18,298.28,297.86,298.23,4139.0
2021-04-28 14:15:00,298.23,298.23,297.75,297.96,5530.0,298.23,298.23,297.75,297.96,5530.0
2021-04-28 14:20:00,298.06,298.12,297.92,297.99,4172.0,298.06,298.12,297.92,297.99,4172.0
2021-04-28 14:25:00,298.08,298.1,297.86,297.98,1906.0,298.08,298.1,297.86,297.98,1906.0
2021-04-28 14:30:00,297.94,297.95,297.36,297.47,3937.0,297.94,297.95,297.36,297.47,3937.0
2021-04-28 14:35:00,297.54,298.82,297.51,298.7,7714.0,297.54,298.82,297.51,298.7,7714.0
2021-04-28 14:40:00,298.7,299.15,298.62,298.97,25905.0,298.7,299.15,298.62,298.97,25905.0
2021-04-28 14:45:00,299.21,299.43,298.87,299.18,2888.0,299.21,299.43,298.87,299.18,2888.0
2021-04-28 14:50:00,299.2,299.53,299.2,299.46,1400.0,299.2,299.53,299.2,299.46,1400.0
2021-04-28 14:55:00,299.47,299.56,299.27,299.49,3518.0,299.47,299.56,299.27,299.49,3518.0
2021-04-28 15:00:00,299.49,299.53,299.16,299.21,2091.0,299.49,299.53,299.16,299.21,2091.0
2021-04-28 15:05:00,299.04,299.24,298.8,299.24,2391.0,299.04,299.24,298.8,299.24,2391.0
2021-04-28 15:10:00,299.29,299.47,298.37,298.83,3500.0,299.29,299.47,298.37,298.83,3500.0
2021-04-28 15:15:00,298.56,298.65,298.38,298.43,2043.0,298.56,298.65,298.38,298.43,2043.0
2021-04-28 15:20:00,298.53,298.84,298.53,298.84,1500.0,298.53,298.84,298.53,298.84,1500.0
2021-04-28 15:25:00,299.04,299.06,298.79,298.97,1294.0,299.04,299.06,298.79,298.97,1294.0
2021-04-28 15:30:00,298.85,298.85,298.48,298.48,2200.0,298.85,298.85,298.48,298.48,2200.0
2021-04-28 15:35:00,298.71,299.14,298.7,299.07,3153.0,298.71,299.14,298.7,299.07,3153.0
2021-04-28 15:40:00,299.11,299.26,299.02,299.22,4894.0,299.11,299.26,299.02,299.22,4894.0
2021-04-28 15:45:00,299.28,299.53,299.27,299.52,9196.0,299.28,299.53,299.27,299.52,9196.0
2021-04-28 15:50:00,299.42,299.47,298.79,299.14,36214.0,299.42,299.47,298.79,299.14,36214.0
2021-04-28 15:55:00,298.95,299.49,298.83,299.28,26749.0,298.95,299.49,298.83,299.28,26749.0
2021-04-29 09:30:00,301.5,301.5,297.02,297.02,20596.0,301.5,301.5,297.02,297.02,20596.0
2021-04-29 09:35:00,297.8,298.47,297.03,298.0,4156.0,297.8,298.47,297.03,298.0,4156.0
2021-04-29 09:40:00,297.53,298.04,297.31,297.31,2356.0,297.53,298.04,297.31,297.31,2356.0
2021-04-29 09:45:00,297.48,298.14,297.16,298.13,3556.0,297.48,298.14,297.16,298.13,3556.0
2021-04-29 09:50:00,298.06,298.06,296.46,296.47,3573.0,298.06,298.06,296.46,296.47,3573.0
2021-04-29 09:55:00,296.43,296.43,295.24,295.51,2004.0,296.43,296.43,295.24,295.51,2004.0
2021-04-29 10:00:00,295.24,296.05,294.91,295.51,4738.0,295.24,296.05,294.91,295.51,4738.0
2021-04-29 10:05:00,295.9,296.37,295.49,296.03,5136.0,295.9,296.37,295.49,296.03,5136.0
2021-04-29 10:10:00,295.63,296.09,295.15,295.54,3458.0,295.63,296.09,295.15,295.54,3458.0
2021-04-29 10:15:00,295.29,295.34,293.79,294.43,5904.0,295.29,295.34,293.79,294.43,5904.0
2021-04-29 10:20:00,294.62,295.07,294.45,294.97,3509.0,294.62,295.07,294.45,294.97,3509.0
2021-04-29 10:25:00,294.9,294.98,294.52,294.97,4124.0,294.9,294.98,294.52,294.97,4124.0
2021-04-29 10:30:00,294.88,295.25,294.86,295.16,2103.0,294.88,295.25,294.86,295.16,2103.0
2021-04-29 10:35:00,294.99,295.17,294.23,294.59,2792.0,294.99,295.17,294.23,294.59,2792.0
2021-04-29 10:40:00,295.22,296.04,295.13,295.85,3036.0,295.22,296.04,295.13,295.85,3036.0
2021-04-29 10:45:00,295.87,296.11,295.15,295.33,9455.0,295.87,296.11,295.15,295.33,9455.0
2021-04-29 10:50:00,295.56,296.9,295.56,296.62,6697.0,295.56,296.9,295.56,296.62,6697.0
2021-04-29 10:55:00,296.48,297.29,296.44,297.23,6911.0,296.48,297.29,296.44,297.23,6911.0
2021-04-29 11:00:00,297.2,297.43,296.7,296.88,8836.0,297.2,297.43,296.7,296.88,8836.0
2021-04-29 11:05:00,296.91,297.0,296.37,296.68,6438.0,296.91,297.0,296.37,296.68,6438.0
2021-04-29 11:10:00,296.57,296.72,296.1,296.57,7089.0,296.57,296.72,296.1,296.57,7089.0
2021-04-29 11:15:00,296.47,296.53,296.01,296.05,4525.0,296.47,296.53,296.01,296.05,4525.0
2021-04-29 11:20:00,296.19,296.46,296.05,296.44,3354.0,296.19,296.46,296.05,296.44,3354.0
2021-04-29 11:25:00,296.46,296.52,295.69,295.69,4571.0,296.46,296.52,295.69,295.69,4571.0
2021-04-29 11:30:00,295.77,295.77,295.35,295.4,3296.0,295.77,295.77,295.35,295.4,3296.0
2021-04-29 11:35:00,295.53,296.05,295.52,295.71,3368.0,295.53,296.05,295.52,295.71,3368.0
2021-04-29 11:40:00,295.75,296.43,295.75,296.22,3784.0,295.75,296.43,295.75,296.22,3784.0
2021-04-29 11:45:00,296.16,296.59,296.16,296.59,2550.0,296.16,296.59,296.16,296.59,2550.0
2021-04-29 11:50:00,296.44,296.44,295.49,295.5,6613.0,296.44,296.44,295.49,295.5,6613.0
2021-04-29 11:55:00,295.47,295.74,295.05,295.66,22468.0,295.47,295.74,295.05,295.66,22468.0
2021-04-29 12:00:00,295.65,295.65,295.03,295.33,16508.0,295.65,295.65,295.03,295.33,16508.0
2021-04-29 12:05:00,295.34,295.39,294.49,294.83,8329.0,295.34,295.39,294.49,294.83,8329.0
2021-04-29 12:10:00,294.95,295.53,294.82,295.41,7020.0,294.95,295.53,294.82,295.41,7020.0
2021-04-29 12:15:00,295.32,295.32,294.54,295.25,4743.0,295.32,295.32,294.54,295.25,4743.0
2021-04-29 12:20:00,295.13,295.41,294.92,294.92,3239.0,295.13,295.41,294.92,294.92,3239.0
2021-04-29 12:25:00,295.1,295.14,294.47,295.14,9417.0,295.1,295.14,294.47,295.14,9417.0
2021-04-29 12:30:00,294.98,295.75,294.94,295.65,3103.0,294.98,295.75,294.94,295.65,3103.0
2021-04-29 12:35:00,295.59,296.11,295.58,295.87,5020.0,295.59,296.11,295.58,295.87,5020.0
2021-04-29 12:40:00,295.88,295.88,295.43,295.6,5303.0,295.88,295.88,295.43,295.6,5303.0
2021-04-29 12:45:00,295.67,296.06,295.58,296.02,4260.0,295.67,296.06,295.58,296.02,4260.0
2021-04-29 12:50:00,296.12,296.69,296.02,296.6,4347.0,296.12,296.69,296.02,296.6,4347.0
2021-04-29 12:55:00,296.46,296.71,296.3,296.71,4028.0,296.46,296.71,296.3,296.71,4028.0
2021-04-29 13:00:00,296.63,296.98,296.47,296.47,7071.0,296.63,296.98,296.47,296.47,7071.0
2021-04-29 13:05:00,296.47,296.84,296.44,296.5,4900.0,296.47,296.84,296.44,296.5,4900.0
2021-04-29 13:10:00,296.54,297.1,296.53,296.98,1700.0,296.54,297.1,296.53,296.98,1700.0
2021-04-29 13:15:00,296.86,297.28,296.86,297.28,3807.0,296.86,297.28,296.86,297.28,3807.0
2021-04-29 13:20:00,297.25,297.38,296.67,296.81,10038.0,297.25,297.38,296.67,296.81,10038.0
2021-04-29 13:25:00,296.8,296.88,296.5,296.79,4247.0,296.8,296.88,296.5,296.79,4247.0
2021-04-29 13:30:00,296.67,296.95,296.64,296.94,3856.0,296.67,296.95,296.64,296.94,3856.0
2021-04-29 13:35:00,297.0,297.43,296.16,296.16,5428.0,297.0,297.43,296.16,296.16,5428.0
2021-04-29 13:40:00,296.36,297.26,296.25,297.25,3707.0,296.36,297.26,296.25,297.25,3707.0
2021-04-29 13:45:00,297.46,297.5,297.25,297.29,2825.0,297.46,297.5,297.25,297.29,2825.0
2021-04-29 13:50:00,297.35,297.39,296.99,297.18,1800.0,297.35,297.39,296.99,297.18,1800.0
2021-04-29 13:55:00,297.23,297.34,296.96,297.11,2304.0,297.23,297.34,296.96,297.11,2304.0
2021-04-29 14:00:00,297.29,297.29,296.88,296.88,2300.0,297.29,297.29,296.88,296.88,2300.0
2021-04-29 14:05:00,296.77,297.07,296.7,296.89,4018.0,296.77,297.07,296.7,296.89,4018.0
2021-04-29 14:10:00,296.81,297.54,296.64,297.5,3869.0,296.81,297.54,296.64,297.5,3869.0
2021-04-29 14:15:00,297.55,297.71,296.95,296.95,11691.0,297.55,297.71,296.95,296.95,11691.0
2021-04-29 14:20:00,296.82,297.0,296.66,296.71,3165.0,296.82,297.0,296.66,296.71,3165.0
2021-04-29 14:25:00,296.76,296.83,296.45,296.5,3806.0,296.76,296.83,296.45,296.5,3806.0
2021-04-29 14:30:00,296.56,296.91,296.38,296.5,6512.0,296.56,296.91,296.38,296.5,6512.0
2021-04-29 14:35:00,296.41,296.67,296.36,296.36,3101.0,296.41,296.67,296.36,296.36,3101.0
2021-04-29 14:40:00,296.26,296.76,296.26,296.6,3400.0,296.26,296.76,296.26,296.6,3400.0
2021-04-29 14:45:00,296.8,297.15,296.52,296.88,4626.0,296.8,297.15,296.52,296.88,4626.0
2021-04-29 14:50:00,296.63,297.38,296.63,297.38,2900.0,296.63,297.38,296.63,297.38,2900.0
2021-04-29 14:55:00,297.31,297.41,297.13,297.26,3058.0,297.31,297.41,297.13,297.26,3058.0
2021-04-29 15:00:00,297.31,297.6,297.29,297.29,1900.0,297.31,297.6,297.29,297.29,1900.0
2021-04-29 15:05:00,297.24,297.35,296.69,296.94,3504.0,297.24,297.35,296.69,296.94,3504.0
2021-04-29 15:10:00,296.98,297.09,296.77,296.77,2515.0,296.98,297.09,296.77,296.77,2515.0
2021-04-29 15:15:00,296.78,296.96,296.18,296.2,5724.0,296.78,296.96,296.18,296.2,5724.0
2021-04-29 15:20:00,296.25,296.47,295.62,295.67,4895.0,296.25,296.47,295.62,295.67,4895.0
2021-04-29 15:25:00,295.63,295.92,295.58,295.82,5924.0,295.63,295.92,295.58,295.82,5924.0
2021-04-29 15:30:00,295.86,296.27,295.86,296.09,5196.0,295.86,296.27,295.86,296.09,5196.0
2021-04-29 15:35:00,296.08,296.11,295.63,295.89,5380.0,296.08,296.11,295.63,295.89,5380.0
2021-04-29 15:40:00,295.88,296.22,295.79,296.17,5562.0,295.88,296.22,295.79,296.17,5562.0
2021-04-29 15:45:00,296.22,296.66,296.15,296.66,9353.0,296.22,296.66,296.15,296.66,9353.0
2021-04-29 15:50:00,296.61,296.65,296.15,296.36,16987.0,296.61,296.65,296.15,296.36,16987.0
2021-04-29 15:55:00,296.3,296.34,295.71,296.2,41434.0,296.3,296.34,295.71,296.2,41434.0
2021-04-30 09:30:00,294.55,294.55,292.23,293.01,11150.0,294.55,294.55,292.23,293.01,11150.0
2021-04-30 09:35:00,292.66,294.11,292.66,293.51,3750.0,292.66,294.11,292.66,293.51,3750.0
2021-04-30 09:40:00,293.62,293.72,292.76,292.76,2361.0,293.62,293.72,292.76,292.76,2361.0
2021-04-30 09:45:00,292.74,293.46,292.65,293.1,1500.0,292.74,293.46,292.65,293.1,1500.0
2021-04-30 09:50:00,293.07,293.68,293.01,293.48,2032.0,293.07,293.68,293.01,293.48,2032.0
2021-04-30 09:55:00,293.44,293.58,293.31,293.55,2909.0,293.44,293.58,293.31,293.55,2909.0
2021-04-30 10:00:00,293.68,293.82,293.13,293.13,4034.0,293.68,293.82,293.13,293.13,4034.0
2021-04-30 10:05:00,293.01,293.15,292.48,293.11,5816.0,293.01,293.15,292.48,293.11,5816.0
2021-04-30 10:10:00,293.08,294.32,293.08,294.12,2978.0,293.08,294.32,293.08,294.12,2978.0
2021-04-30 10:15:00,294.31,294.55,294.25,294.48,1339.0,294.31,294.55,294.25,294.48,1339.0
2021-04-30 10:20:00,294.38,294.69,294.23,294.54,2476.0,294.38,294.69,294.23,294.54,2476.0
2021-04-30 10:25:00,294.69,295.17,294.4,295.13,2200.0,294.69,295.17,294.4,295.13,2200.0
2021-04-30 10:30:00,295.13,295.47,295.02,295.07,2087.0,295.13,295.47,295.02,295.07,2087.0
2021-04-30 10:35:00,295.04,295.2,294.05,294.05,3200.0,295.04,295.2,294.05,294.05,3200.0
2021-04-30 10:40:00,294.35,294.59,294.16,294.59,1922.0,294.35,294.59,294.16,294.59,1922.0
2021-04-30 10:45:00,294.6,294.72,294.43,294.71,1742.0,294.6,294.72,294.43,294.71,1742.0
2021-04-30 10:50:00,294.51,294.51,293.5,293.5,2748.0,294.51,294.51,293.5,293.5,2748.0
2021-04-30 10:55:00,293.75,293.75,293.17,293.2,2921.0,293.75,293.75,293.17,293.2,2921.0
2021-04-30 11:00:00,293.06,293.22,292.74,292.96,2647.0,293.06,293.22,292.74,292.96,2647.0
2021-04-30 11:05:00,292.91,292.91,292.13,292.47,4172.0,292.91,292.91,292.13,292.47,4172.0
2021-04-30 11:10:00,292.56,292.97,292.27,292.27,7025.0,292.56,292.97,292.27,292.27,7025.0
2021-04-30 11:15:00,292.22,292.35,291.62,292.03,11135.0,292.22,292.35,291.62,292.03,11135.0
2021-04-30 11:20:00,291.97,292.27,291.91,291.91,1700.0,291.97,292.27,291.91,291.91,1700.0
2021-04-30 11:25:00,291.75,292.0,291.44,291.71,9851.0,291.75,292.0,291.44,291.71,9851.0
2021-04-30 11:30:00,291.69,292.47,291.58,292.23,2601.0,291.69,292.47,291.58,292.23,2601.0
2021-04-30 11:35:00,292.22,292.88,292.22,292.81,1952.0,292.22,292.88,292.22,292.81,1952.0
2021-04-30 11:40:00,292.71,293.28,292.71,293.06,1164.0,292.71,293.28,292.71,293.06,1164.0
2021-04-30 11:45:00,293.47,293.47,293.26,293.42,925.0,293.47,293.47,293.26,293.42,925.0
2021-04-30 11:50:00,293.26,293.38,292.9,293.38,3460.0,293.26,293.38,292.9,293.38,3460.0
2021-04-30 11:55:00,293.38,293.39,293.07,293.26,3156.0,293.38,293.39,293.07,293.26,3156.0
2021-04-30 12:00:00,293.16,293.71,293.16,293.71,2150.0,293.16,293.71,293.16,293.71,2150.0
2021-04-30 12:05:00,293.65,294.12,293.64,294.12,1034.0,293.65,294.12,293.64,294.12,1034.0
2021-04-30 12:10:00,294.11,294.25,294.11,294.23,831.0,294.11,294.25,294.11,294.23,831.0
2021-04-30 12:15:00,294.21,294.21,293.74,293.91,900.0,294.21,294.21,293.74,293.91,900.0
2021-04-30 12:20:00,294.02,294.02,293.84,293.84,400.0,294.02,294.02,293.84,293.84,400.0
2021-04-30 12:25:00,293.54,293.59,293.45,293.45,1928.0,293.54,293.59,293.45,293.45,1928.0
2021-04-30 12:30:00,293.65,293.65,292.79,292.83,2588.0,293.65,293.65,292.79,292.83,2588.0
2021-04-30 12:35:00,292.86,292.86,292.18,292.32,2411.0,292.86,292.86,292.18,292.32,2411.0
2021-04-30 12:40:00,292.35,292.8,292.35,292.66,5529.0,292.35,292.8,292.35,292.66,5529.0
2021-04-30 12:45:00,292.66,292.69,292.34,292.34,2700.0,292.66,292.69,292.34,292.34,2700.0
2021-04-30 12:50:00,292.48,292.64,292.39,292.39,2157.0,292.48,292.64,292.39,292.39,2157.0
2021-04-30 12:55:00,292.25,292.39,291.89,292.39,3217.0,292.25,292.39,291.89,292.39,3217.0
2021-04-30 13:00:00,292.39,293.22,292.39,293.22,1100.0,292.39,293.22,292.39,293.22,1100.0
2021-04-30 13:05:00,292.86,293.04,292.82,292.84,1525.0,292.86,293.04,292.82,292.84,1525.0
2021-04-30 13:10:00,292.66,292.75,292.23,292.67,2689.0,292.66,292.75,292.23,292.67,2689.0
2021-04-30 13:15:00,292.59,292.6,292.36,292.36,703.0,292.59,292.6,292.36,292.36,703.0
2021-04-30 13:20:00,292.36,292.69,292.36,292.69,790.0,292.36,292.69,292.36,292.69,790.0
2021-04-30 13:25:00,292.72,292.78,292.58,292.59,1552.0,292.72,292.78,292.58,292.59,1552.0
2021-04-30 13:30:00,292.52,292.74,292.5,292.58,1294.0,292.52,292.74,292.5,292.58,1294.0
2021-04-30 13:35:00,292.53,292.66,292.31,292.44,2111.0,292.53,292.66,292.31,292.44,2111.0
2021-04-30 13:40:00,292.42,292.43,291.64,291.77,3048.0,292.42,292.43,291.64,291.77,3048.0
2021-04-30 13:45:00,291.62,291.67,291.26,291.43,5119.0,291.62,291.67,291.26,291.43,5119.0
2021-04-30 13:50:00,291.43,291.67,291.03,291.23,3729.0,291.43,291.67,291.03,291.23,3729.0
2021-04-30 13:55:00,291.03,291.17,290.5,290.79,4053.0,291.03,291.17,290.5,290.79,4053.0
2021-04-30 14:00:00,290.73,290.97,290.53,290.64,1159.0,290.73,290.97,290.53,290.64,1159.0
2021-04-30 14:05:00,290.54,291.07,290.54,291.07,2518.0,290.54,291.07,290.54,291.07,2518.0
2021-04-30 14:10:00,290.99,291.2,290.99,291.2,706.0,290.99,291.2,290.99,291.2,706.0
2021-04-30 14:15:00,291.06,291.23,291.0,291.18,3322.0,291.06,291.23,291.0,291.18,3322.0
2021-04-30 14:20:00,291.25,291.25,291.03,291.17,3223.0,291.25,291.25,291.03,291.17,3223.0
2021-04-30 14:25:00,291.2,291.47,291.16,291.47,2650.0,291.2,291.47,291.16,291.47,2650.0
2021-04-30 14:30:00,291.35,291.61,291.35,291.59,3110.0,291.35,291.61,291.35,291.59,3110.0
2021-04-30 14:35:00,291.51,291.51,291.18,291.26,2605.0,291.51,291.51,291.18,291.26,2605.0
2021-04-30 14:40:00,291.26,291.73,291.26,291.57,2200.0,291.26,291.73,291.26,291.57,2200.0
2021-04-30 14:45:00,291.52,291.59,291.5,291.57,700.0,291.52,291.59,291.5,291.57,700.0
2021-04-30 14:50:00,291.6,291.61,291.56,291.56,300.0,291.6,291.61,291.56,291.56,300.0
2021-04-30 14:55:00,291.57,291.91,291.57,291.78,3210.0,291.57,291.91,291.57,291.78,3210.0
2021-04-30 15:00:00,291.74,292.18,291.64,291.78,2600.0,291.74,292.18,291.64,291.78,2600.0
2021-04-30 15:05:00,291.83,291.87,291.35,291.35,1214.0,291.83,291.87,291.35,291.35,1214.0
2021-04-30 15:10:00,291.27,291.57,291.16,291.21,3272.0,291.27,291.57,291.16,291.21,3272.0
2021-04-30 15:15:00,291.2,291.27,291.08,291.18,1230.0,291.2,291.27,291.08,291.18,1230.0
2021-04-30 15:20:00,291.15,291.82,291.14,291.82,5483.0,291.15,291.82,291.14,291.82,5483.0
2021-04-30 15:25:00,291.82,292.32,291.78,292.1,2693.0,291.82,292.32,291.78,292.1,2693.0
2021-04-30 15:30:00,292.11,292.11,291.74,291.79,2985.0,292.11,292.11,291.74,291.79,2985.0
2021-04-30 15:35:00,291.92,292.17,291.82,291.98,5238.0,291.92,292.17,291.82,291.98,5238.0
2021-04-30 15:40:00,291.94,291.94,291.63,291.63,6550.0,291.94,291.94,291.63,291.63,6550.0
2021-04-30 15:45:00,291.63,292.0,291.26,292.0,6717.0,291.63,292.0,291.26,292.0,6717.0
2021-04-30 15:50:00,292.07,292.39,291.64,291.75,20318.0,292.07,292.39,291.64,291.75,20318.0
2021-04-30 15:55:00,291.48,292.15,291.48,292.1,34289.0,291.48,292.15,291.48,292.1,34289.0
2021-05-03 09:30:00,292.99,293.5,292.67,292.67,9876.0,292.99,293.5,292.67,292.67,9876.0
2021-05-03 09:35:00,292.0,292.24,291.5,291.5,1106.0,292.0,292.24,291.5,291.5,1106.0
2021-05-03 09:40:00,291.65,291.86,290.99,291.02,1200.0,291.65,291.86,290.99,291.02,1200.0
2021-05-03 09:45:00,291.3,291.51,290.74,291.51,5174.0,291.3,291.51,290.74,291.51,5174.0
2021-05-03 09:50:00,291.33,291.34,290.6,290.94,2100.0,291.33,291.34,290.6,290.94,2100.0
2021-05-03 09:55:00,290.94,290.95,289.57,289.82,5110.0,290.94,290.95,289.57,289.82,5110.0
2021-05-03 10:00:00,289.88,290.69,289.4,290.26,4119.0,289.88,290.69,289.4,290.26,4119.0
2021-05-03 10:05:00,290.29,291.45,290.28,291.2,4100.0,290.29,291.45,290.28,291.2,4100.0
2021-05-03 10:10:00,291.45,291.61,291.13,291.61,7003.0,291.45,291.61,291.13,291.61,7003.0
2021-05-03 10:15:00,291.91,292.12,291.54,291.54,2601.0,291.91,292.12,291.54,291.54,2601.0
2021-05-03 10:20:00,291.75,291.84,290.96,291.07,5775.0,291.75,291.84,290.96,291.07,5775.0
2021-05-03 10:25:00,290.94,291.03,290.43,290.83,2745.0,290.94,291.03,290.43,290.83,2745.0
2021-05-03 10:30:00,291.04,292.16,290.98,291.78,3072.0,291.04,292.16,290.98,291.78,3072.0
2021-05-03 10:35:00,291.71,291.71,290.21,290.21,4151.0,291.71,291.71,290.21,290.21,4151.0
2021-05-03 10:40:00,290.09,290.31,290.0,290.0,900.0,290.09,290.31,290.0,290.0,900.0
2021-05-03 10:45:00,290.04,290.53,289.99,290.0,2538.0,290.04,290.53,289.99,290.0,2538.0
2021-05-03 10:50:00,289.94,290.21,289.42,289.69,3585.0,289.94,290.21,289.42,289.69,3585.0
2021-05-03 10:55:00,289.74,289.9,289.28,289.63,4197.0,289.74,289.9,289.28,289.63,4197.0
2021-05-03 11:00:00,289.63,289.8,289.41,289.6,2877.0,289.63,289.8,289.41,289.6,2877.0
2021-05-03 11:05:00,289.6,289.86,289.46,289.85,3727.0,289.6,289.86,289.46,289.85,3727.0
2021-05-03 11:10:00,289.91,289.91,288.59,288.8,2500.0,289.91,289.91,288.59,288.8,2500.0
2021-05-03 11:15:00,288.74,288.94,288.68,288.84,2858.0,288.74,288.94,288.68,288.84,2858.0
2021-05-03 11:20:00,288.68,289.19,288.68,288.81,3918.0,288.68,289.19,288.68,288.81,3918.0
2021-05-03 11:25:00,288.61,288.62,288.0,288.16,2116.0,288.61,288.62,288.0,288.16,2116.0
2021-05-03 11:30:00,288.12,288.66,288.06,288.63,2366.0,288.12,288.66,288.06,288.63,2366.0
2021-05-03 11:35:00,288.6,288.6,288.1,288.46,7280.0,288.6,288.6,288.1,288.46,7280.0
2021-05-03 11:40:00,288.37,288.81,288.25,288.81,4006.0,288.37,288.81,288.25,288.81,4006.0
2021-05-03 11:45:00,288.83,288.83,288.56,288.56,4711.0,288.83,288.83,288.56,288.56,4711.0
2021-05-03 11:50:00,288.41,288.55,287.58,287.64,6836.0,288.41,288.55,287.58,287.64,6836.0
2021-05-03 11:55:00,287.56,287.94,287.48,287.88,3283.0,287.56,287.94,287.48,287.88,3283.0
2021-05-03 12:00:00,287.72,287.9,287.49,287.9,2716.0,287.72,287.9,287.49,287.9,2716.0
2021-05-03 12:05:00,287.73,287.88,287.59,287.59,1760.0,287.73,287.88,287.59,287.59,1760.0
2021-05-03 12:10:00,287.5,287.79,287.5,287.7,2984.0,287.5,287.79,287.5,287.7,2984.0
2021-05-03 12:15:00,287.73,287.73,287.43,287.47,700.0,287.73,287.73,287.43,287.47,700.0
2021-05-03 12:20:00,287.33,287.76,287.25,287.69,1981.0,287.33,287.76,287.25,287.69,1981.0
2021-05-03 12:25:00,287.59,287.68,287.4,287.44,1310.0,287.59,287.68,287.4,287.44,1310.0
2021-05-03 12:30:00,287.22,287.28,286.86,287.02,3000.0,287.22,287.28,286.86,287.02,3000.0
2021-05-03 12:35:00,286.76,286.88,286.75,286.82,626.0,286.76,286.88,286.75,286.82,626.0
2021-05-03 12:40:00,286.85,286.93,286.56,286.56,2733.0,286.85,286.93,286.56,286.56,2733.0
2021-05-03 12:45:00,286.42,286.42,286.07,286.14,6681.0,286.42,286.42,286.07,286.14,6681.0
2021-05-03 12:50:00,286.19,286.59,286.15,286.52,1999.0,286.19,286.59,286.15,286.52,1999.0
2021-05-03 12:55:00,286.62,286.62,286.34,286.34,973.0,286.62,286.62,286.34,286.34,973.0
2021-05-03 13:00:00,286.31,286.82,286.29,286.82,3302.0,286.31,286.82,286.29,286.82,3302.0
2021-05-03 13:05:00,286.86,287.11,286.86,287.11,1800.0,286.86,287.11,286.86,287.11,1800.0
2021-05-03 13:10:00,287.04,287.12,286.94,287.07,1800.0,287.04,287.12,286.94,287.07,1800.0
2021-05-03 13:15:00,287.09,287.27,287.09,287.18,1427.0,287.09,287.27,287.09,287.18,1427.0
2021-05-03 13:20:00,287.28,287.28,287.0,287.0,1213.0,287.28,287.28,287.0,287.0,1213.0
2021-05-03 13:25:00,286.9,286.95,286.73,286.76,2061.0,286.9,286.95,286.73,286.76,2061.0
2021-05-03 13:30:00,286.63,286.84,286.51,286.84,2200.0,286.63,286.84,286.51,286.84,2200.0
2021-05-03 13:35:00,286.85,287.07,286.68,286.81,2542.0,286.85,287.07,286.68,286.81,2542.0
2021-05-03 13:40:00,286.94,287.37,286.94,287.23,1000.0,286.94,287.37,286.94,287.23,1000.0
2021-05-03 13:45:00,287.41,287.63,287.4,287.55,1003.0,287.41,287.63,287.4,287.55,1003.0
2021-05-03 13:50:00,287.72,287.72,287.56,287.7,1658.0,287.72,287.72,287.56,287.7,1658.0
2021-05-03 13:55:00,287.61,287.68,287.48,287.64,1230.0,287.61,287.68,287.48,287.64,1230.0
2021-05-03 14:00:00,287.73,287.88,287.56,287.56,1580.0,287.73,287.88,287.56,287.56,1580.0
2021-05-03 14:05:00,287.47,287.86,287.45,287.58,3301.0,287.47,287.86,287.45,287.58,3301.0
2021-05-03 14:10:00,287.82,287.92,287.7,287.92,500.0,287.82,287.92,287.7,287.92,500.0
2021-05-03 14:15:00,287.84,287.84,287.68,287.72,2150.0,287.84,287.84,287.68,287.72,2150.0
2021-05-03 14:20:00,287.54,287.64,287.45,287.45,1413.0,287.54,287.64,287.45,287.45,1413.0
2021-05-03 14:25:00,287.53,287.86,287.51,287.83,1796.0,287.53,287.86,287.51,287.83,1796.0
2021-05-03 14:30:00,288.0,288.01,287.85,287.95,2506.0,288.0,288.01,287.85,287.95,2506.0
2021-05-03 14:35:00,287.86,288.06,287.54,287.62,1742.0,287.86,288.06,287.54,287.62,1742.0
2021-05-03 14:40:00,287.52,287.69,287.38,287.47,2541.0,287.52,287.69,287.38,287.47,2541.0
2021-05-03 14:45:00,287.56,287.56,287.53,287.53,400.0,287.56,287.56,287.53,287.53,400.0
2021-05-03 14:50:00,287.58,287.62,287.25,287.37,5005.0,287.58,287.62,287.25,287.37,5005.0
2021-05-03 14:55:00,287.51,287.54,287.15,287.5,3925.0,287.51,287.54,287.15,287.5,3925.0
2021-05-03 15:00:00,287.47,287.61,287.27,287.32,4500.0,287.47,287.61,287.27,287.32,4500.0
2021-05-03 15:05:00,287.24,287.45,287.08,287.33,4231.0,287.24,287.45,287.08,287.33,4231.0
2021-05-03 15:10:00,287.34,287.4,287.13,287.31,2773.0,287.34,287.4,287.13,287.31,2773.0
2021-05-03 15:15:00,287.25,287.44,286.81,287.2,4368.0,287.25,287.44,286.81,287.2,4368.0
2021-05-03 15:20:00,287.19,287.51,287.19,287.51,3000.0,287.19,287.51,287.19,287.51,3000.0
2021-05-03 15:25:00,287.48,287.56,287.17,287.25,3503.0,287.48,287.56,287.17,287.25,3503.0
2021-05-03 15:30:00,287.31,287.51,287.22,287.45,2800.0,287.31,287.51,287.22,287.45,2800.0
2021-05-03 15:35:00,287.29,287.52,287.19,287.52,3860.0,287.29,287.52,287.19,287.52,3860.0
2021-05-03 15:40:00,287.58,287.74,287.32,287.74,5715.0,287.58,287.74,287.32,287.74,5715.0
2021-05-03 15:45:00,287.69,287.76,287.51,287.51,5135.0,287.69,287.76,287.51,287.51,5135.0
2021-05-03 15:50:00,287.38,287.65,287.24,287.65,12573.0,287.38,287.65,287.24,287.65,12573.0
2021-05-03 15:55:00,287.55,287.7,287.06,287.51,23299.0,287.55,287.7,287.06,287.51,23299.0
2021-05-04 09:30:00,284.23,284.23,281.5,282.01,15674.0,284.23,284.23,281.5,282.01,15674.0
2021-05-04 09:35:00,282.24,283.75,282.24,283.25,2729.0,282.24,283.75,282.24,283.25,2729.0
2021-05-04 09:40:00,283.29,283.29,281.68,281.68,4115.0,283.29,283.29,281.68,281.68,4115.0
2021-05-04 09:45:00,281.45,281.65,280.68,280.97,8027.0,281.45,281.65,280.68,280.97,8027.0
2021-05-04 09:50:00,281.0,281.2,280.59,281.04,2815.0,281.0,281.2,280.59,281.04,2815.0
2021-05-04 09:55:00,280.88,281.47,280.49,280.57,6099.0,280.88,281.47,280.49,280.57,6099.0
2021-05-04 10:00:00,280.26,281.05,280.23,280.47,10879.0,280.26,281.05,280.23,280.47,10879.0
2021-05-04 10:05:00,280.36,280.74,279.76,280.26,7183.0,280.36,280.74,279.76,280.26,7183.0
2021-05-04 10:10:00,279.96,280.24,279.17,279.78,4852.0,279.96,280.24,279.17,279.78,4852.0
2021-05-04 10:15:00,279.69,279.86,279.39,279.49,4511.0,279.69,279.86,279.39,279.49,4511.0
2021-05-04 10:20:00,279.49,280.11,279.42,279.63,5954.0,279.49,280.11,279.42,279.63,5954.0
2021-05-04 10:25:00,279.32,280.05,279.25,279.71,4709.0,279.32,280.05,279.25,279.71,4709.0
2021-05-04 10:30:00,279.54,279.54,278.79,279.21,4856.0,279.54,279.54,278.79,279.21,4856.0
2021-05-04 10:35:00,279.05,279.83,279.05,279.83,2019.0,279.05,279.83,279.05,279.83,2019.0
2021-05-04 10:40:00,279.94,279.94,279.18,279.39,3219.0,279.94,279.94,279.18,279.39,3219.0
2021-05-04 10:45:00,279.22,279.28,278.59,278.79,4056.0,279.22,279.28,278.59,278.79,4056.0
2021-05-04 10:50:00,278.83,279.14,278.53,278.63,2850.0,278.83,279.14,278.53,278.63,2850.0
2021-05-04 10:55:00,278.62,278.75,277.73,277.85,3100.0,278.62,278.75,277.73,277.85,3100.0
2021-05-04 11:00:00,277.72,278.33,277.48,278.04,5249.0,277.72,278.33,277.48,278.04,5249.0
2021-05-04 11:05:00,277.6,277.7,277.02,277.4,6539.0,277.6,277.7,277.02,277.4,6539.0
2021-05-04 11:10:00,277.43,277.43,276.33,276.84,7466.0,277.43,277.43,276.33,276.84,7466.0
2021-05-04 11:15:00,276.79,276.97,275.91,276.12,5566.0,276.79,276.97,275.91,276.12,5566.0
2021-05-04 11:20:00,276.02,276.47,275.72,276.14,6553.0,276.02,276.47,275.72,276.14,6553.0
2021-05-04 11:25:00,276.11,276.71,275.88,276.43,10077.0,276.11,276.71,275.88,276.43,10077.0
2021-05-04 11:30:00,276.48,276.74,276.03,276.39,4601.0,276.48,276.74,276.03,276.39,4601.0
2021-05-04 11:35:00,276.39,276.52,275.97,276.04,8798.0,276.39,276.52,275.97,276.04,8798.0
2021-05-04 11:40:00,275.91,275.91,275.17,275.43,6442.0,275.91,275.91,275.17,275.43,6442.0
2021-05-04 11:45:00,275.36,275.42,274.71,274.9,9169.0,275.36,275.42,274.71,274.9,9169.0
2021-05-04 11:50:00,274.79,275.01,274.5,274.7,1300.0,274.79,275.01,274.5,274.7,1300.0
2021-05-04 11:55:00,274.7,275.47,274.55,275.4,4633.0,274.7,275.47,274.55,275.4,4633.0
2021-05-04 12:00:00,275.42,276.2,275.42,275.96,2300.0,275.42,276.2,275.42,275.96,2300.0
2021-05-04 12:05:00,275.99,276.36,275.88,276.3,3835.0,275.99,276.36,275.88,276.3,3835.0
2021-05-04 12:10:00,276.29,276.96,276.29,276.68,5952.0,276.29,276.96,276.29,276.68,5952.0
2021-05-04 12:15:00,276.59,276.86,276.39,276.39,4588.0,276.59,276.86,276.39,276.39,4588.0
2021-05-04 12:20:00,276.33,276.33,276.0,276.16,3884.0,276.33,276.33,276.0,276.16,3884.0
2021-05-04 12:25:00,276.14,276.84,276.14,276.77,2338.0,276.14,276.84,276.14,276.77,2338.0
2021-05-04 12:30:00,276.75,276.75,276.5,276.5,2698.0,276.75,276.75,276.5,276.5,2698.0
2021-05-04 12:35:00,276.49,276.49,276.23,276.36,3864.0,276.49,276.49,276.23,276.36,3864.0
2021-05-04 12:40:00,276.21,276.32,275.94,276.19,3028.0,276.21,276.32,275.94,276.19,3028.0
2021-05-04 12:45:00,276.04,276.39,275.79,276.34,3222.0,276.04,276.39,275.79,276.34,3222.0
2021-05-04 12:50:00,276.42,277.36,276.33,277.11,3679.0,276.42,277.36,276.33,277.11,3679.0
2021-05-04 12:55:00,277.13,277.36,276.79,276.94,3509.0,277.13,277.36,276.79,276.94,3509.0
2021-05-04 13:00:00,276.76,277.95,276.76,277.9,2958.0,276.76,277.95,276.76,277.9,2958.0
2021-05-04 13:05:00,278.07,278.07,277.61,277.99,2958.0,278.07,278.07,277.61,277.99,2958.0
2021-05-04 13:10:00,277.85,278.14,277.81,278.05,3434.0,277.85,278.14,277.81,278.05,3434.0
2021-05-04 13:15:00,278.24,278.24,277.53,277.91,2097.0,278.24,278.24,277.53,277.91,2097.0
2021-05-04 13:20:00,277.92,278.07,277.54,278.07,3204.0,277.92,278.07,277.54,278.07,3204.0
2021-05-04 13:25:00,278.06,278.38,277.87,278.0,3504.0,278.06,278.38,277.87,278.0,3504.0
2021-05-04 13:30:00,278.09,278.27,277.8,278.23,2598.0,278.09,278.27,277.8,278.23,2598.0
2021-05-04 13:35:00,278.16,278.33,277.81,278.31,3160.0,278.16,278.33,277.81,278.31,3160.0
2021-05-04 13:40:00,278.22,278.23,277.74,277.8,1795.0,278.22,278.23,277.74,277.8,1795.0
2021-05-04 13:45:00,277.83,278.13,277.68,277.81,3936.0,277.83,278.13,277.68,277.81,3936.0
2021-05-04 13:50:00,277.92,277.92,277.44,277.58,2700.0,277.92,277.92,277.44,277.58,2700.0
2021-05-04 13:55:00,277.5,277.62,277.37,277.53,3380.0,277.5,277.62,277.37,277.53,3380.0
2021-05-04 14:00:00,277.56,277.76,277.37,277.76,2351.0,277.56,277.76,277.37,277.76,2351.0
2021-05-04 14:05:00,277.87,277.99,277.71,277.78,6351.0,277.87,277.99,277.71,277.78,6351.0
2021-05-04 14:10:00,277.71,278.3,277.45,278.3,3100.0,277.71,278.3,277.45,278.3,3100.0
2021-05-04 14:15:00,278.3,278.63,278.19,278.4,4882.0,278.3,278.63,278.19,278.4,4882.0
2021-05-04 14:20:00,278.65,278.73,278.32,278.32,5793.0,278.65,278.73,278.32,278.32,5793.0
2021-05-04 14:25:00,278.17,278.21,277.68,277.76,3939.0,278.17,278.21,277.68,277.76,3939.0
2021-05-04 14:30:00,277.88,278.28,277.88,278.26,2392.0,277.88,278.28,277.88,278.26,2392.0
2021-05-04 14:35:00,278.2,278.66,278.2,278.65,3029.0,278.2,278.66,278.2,278.65,3029.0
2021-05-04 14:40:00,278.53,278.74,278.5,278.66,3500.0,278.53,278.74,278.5,278.66,3500.0
2021-05-04 14:45:00,278.71,278.94,278.51,278.85,2419.0,278.71,278.94,278.51,278.85,2419.0
2021-05-04 14:50:00,278.92,278.96,278.72,278.96,3837.0,278.92,278.96,278.72,278.96,3837.0
2021-05-04 14:55:00,278.89,279.23,278.81,278.96,3223.0,278.89,279.23,278.81,278.96,3223.0
2021-05-04 15:00:00,278.65,279.04,278.41,278.95,3500.0,278.65,279.04,278.41,278.95,3500.0
2021-05-04 15:05:00,278.87,278.87,278.42,278.63,2400.0,278.87,278.87,278.42,278.63,2400.0
2021-05-04 15:10:00,278.63,278.95,278.44,278.57,4057.0,278.63,278.95,278.44,278.57,4057.0
2021-05-04 15:15:00,278.76,278.84,278.65,278.78,4135.0,278.76,278.84,278.65,278.78,4135.0
2021-05-04 15:20:00,278.91,279.1,278.77,279.1,5782.0,278.91,279.1,278.77,279.1,5782.0
2021-05-04 15:25:00,278.95,279.17,278.79,279.09,8894.0,278.95,279.17,278.79,279.09,8894.0
2021-05-04 15:30:00,279.12,279.45,278.79,279.45,12094.0,279.12,279.45,278.79,279.45,12094.0
2021-05-04 15:35:00,279.54,279.76,279.38,279.63,6928.0,279.54,279.76,279.38,279.63,6928.0
2021-05-04 15:40:00,279.67,279.67,279.03,279.15,11127.0,279.67,279.67,279.03,279.15,11127.0
2021-05-04 15:45:00,279.05,279.15,278.87,279.11,19700.0,279.05,279.15,278.87,279.11,19700.0
2021-05-04 15:50:00,279.14,279.42,278.19,278.41,49555.0,279.14,279.42,278.19,278.41,49555.0
2021-05-04 15:55:00,278.34,279.75,278.27,279.72,53186.0,278.34,279.75,278.27,279.72,53186.0
2021-05-05 09:30:00,280.21,282.0,280.21,281.26,12711.0,280.21,282.0,280.21,281.26,12711.0
2021-05-05 09:35:00,280.78,280.78,279.81,280.23,4100.0,280.78,280.78,279.81,280.23,4100.0
2021-05-05 09:40:00,280.18,280.51,279.84,280.36,5334.0,280.18,280.51,279.84,280.36,5334.0
2021-05-05 09:45:00,280.51,281.18,280.24,280.24,10361.0,280.51,281.18,280.24,280.24,10361.0
2021-05-05 09:50:00,279.61,280.11,279.32,280.04,2100.0,279.61,280.11,279.32,280.04,2100.0
2021-05-05 09:55:00,280.4,280.4,278.91,278.91,2190.0,280.4,280.4,278.91,278.91,2190.0
2021-05-05 10:00:00,278.46,278.58,277.8,277.92,4028.0,278.46,278.58,277.8,277.92,4028.0
2021-05-05 10:05:00,277.68,278.33,277.68,278.06,3874.0,277.68,278.33,277.68,278.06,3874.0
2021-05-05 10:10:00,277.87,278.58,277.78,278.41,2053.0,277.87,278.58,277.78,278.41,2053.0
2021-05-05 10:15:00,278.73,278.91,278.13,278.73,3800.0,278.73,278.91,278.13,278.73,3800.0
2021-05-05 10:20:00,278.74,278.97,278.47,278.67,2700.0,278.74,278.97,278.47,278.67,2700.0
2021-05-05 10:25:00,278.66,279.22,278.66,279.19,4351.0,278.66,279.22,278.66,279.19,4351.0
2021-05-05 10:30:00,279.13,279.64,279.13,279.48,4869.0,279.13,279.64,279.13,279.48,4869.0
2021-05-05 10:35:00,279.36,279.44,279.09,279.1,2200.0,279.36,279.44,279.09,279.1,2200.0
2021-05-05 10:40:00,279.11,280.31,279.11,280.29,2778.0,279.11,280.31,279.11,280.29,2778.0
2021-05-05 10:45:00,280.31,280.43,280.1,280.28,1800.0,280.31,280.43,280.1,280.28,1800.0
2021-05-05 10:50:00,280.38,280.72,280.33,280.39,3072.0,280.38,280.72,280.33,280.39,3072.0
2021-05-05 10:55:00,280.51,280.64,280.25,280.53,2892.0,280.51,280.64,280.25,280.53,2892.0
2021-05-05 11:00:00,280.64,280.95,280.09,280.74,4500.0,280.64,280.95,280.09,280.74,4500.0
2021-05-05 11:05:00,280.95,281.16,280.59,280.67,4265.0,280.95,281.16,280.59,280.67,4265.0
2021-05-05 11:10:00,280.84,280.84,280.46,280.51,2308.0,280.84,280.84,280.46,280.51,2308.0
2021-05-05 11:15:00,280.64,280.92,280.63,280.87,2530.0,280.64,280.92,280.63,280.87,2530.0
2021-05-05 11:20:00,280.94,281.47,280.82,280.87,3907.0,280.94,281.47,280.82,280.87,3907.0
2021-05-05 11:25:00,280.7,281.28,280.56,281.28,4638.0,280.7,281.28,280.56,281.28,4638.0
2021-05-05 11:30:00,281.33,281.52,281.06,281.5,3000.0,281.33,281.52,281.06,281.5,3000.0
2021-05-05 11:35:00,281.39,281.5,281.0,281.0,1233.0,281.39,281.5,281.0,281.0,1233.0
2021-05-05 11:40:00,281.07,281.07,280.68,280.91,3976.0,281.07,281.07,280.68,280.91,3976.0
2021-05-05 11:45:00,280.85,280.98,280.68,280.88,2400.0,280.85,280.98,280.68,280.88,2400.0
2021-05-05 11:50:00,281.0,281.19,280.87,281.18,1300.0,281.0,281.19,280.87,281.18,1300.0
2021-05-05 11:55:00,281.19,281.19,281.03,281.18,1400.0,281.19,281.19,281.03,281.18,1400.0
2021-05-05 12:00:00,281.21,281.26,280.99,281.0,2076.0,281.21,281.26,280.99,281.0,2076.0
2021-05-05 12:05:00,280.94,281.13,280.9,280.91,2475.0,280.94,281.13,280.9,280.91,2475.0
2021-05-05 12:10:00,280.92,280.99,280.72,280.72,1900.0,280.92,280.99,280.72,280.72,1900.0
2021-05-05 12:15:00,280.63,280.77,280.63,280.67,1758.0,280.63,280.77,280.63,280.67,1758.0
2021-05-05 12:20:00,280.85,280.85,280.37,280.37,2650.0,280.85,280.85,280.37,280.37,2650.0
2021-05-05 12:25:00,280.38,280.47,280.37,280.44,3574.0,280.38,280.47,280.37,280.44,3574.0
2021-05-05 12:30:00,280.69,280.69,280.47,280.58,3819.0,280.69,280.69,280.47,280.58,3819.0
2021-05-05 12:35:00,280.48,280.48,280.16,280.22,1916.0,280.48,280.48,280.16,280.22,1916.0
2021-05-05 12:40:00,280.06,280.11,279.86,280.05,3902.0,280.06,280.11,279.86,280.05,3902.0
2021-05-05 12:45:00,280.1,280.4,280.01,280.4,2400.0,280.1,280.4,280.01,280.4,2400.0
2021-05-05 12:50:00,280.49,280.84,280.45,280.78,3570.0,280.49,280.84,280.45,280.78,3570.0
2021-05-05 12:55:00,280.87,280.95,280.21,280.21,2620.0,280.87,280.95,280.21,280.21,2620.0
2021-05-05 13:00:00,280.24,280.52,280.15,280.31,2400.0,280.24,280.52,280.15,280.31,2400.0
2021-05-05 13:05:00,280.36,280.36,279.9,280.12,1204.0,280.36,280.36,279.9,280.12,1204.0
2021-05-05 13:10:00,280.07,280.25,280.01,280.13,2450.0,280.07,280.25,280.01,280.13,2450.0
2021-05-05 13:15:00,280.18,280.41,280.17,280.35,807.0,280.18,280.41,280.17,280.35,807.0
2021-05-05 13:20:00,280.38,280.44,280.26,280.26,1600.0,280.38,280.44,280.26,280.26,1600.0
2021-05-05 13:25:00,280.27,280.73,280.26,280.73,2004.0,280.27,280.73,280.26,280.73,2004.0
2021-05-05 13:30:00,280.78,281.14,280.78,280.96,2810.0,280.78,281.14,280.78,280.96,2810.0
2021-05-05 13:35:00,280.85,280.95,280.71,280.82,3232.0,280.85,280.95,280.71,280.82,3232.0
2021-05-05 13:40:00,280.92,281.15,280.85,281.11,2501.0,280.92,281.15,280.85,281.11,2501.0
2021-05-05 13:45:00,281.12,281.27,281.06,281.26,1700.0,281.12,281.27,281.06,281.26,1700.0
2021-05-05 13:50:00,281.25,281.32,281.13,281.13,3349.0,281.25,281.32,281.13,281.13,3349.0
2021-05-05 13:55:00,281.07,281.07,280.44,280.63,2500.0,281.07,281.07,280.44,280.63,2500.0
2021-05-05 14:00:00,280.68,280.95,280.3,280.38,6415.0,280.68,280.95,280.3,280.38,6415.0
2021-05-05 14:05:00,280.56,280.56,280.12,280.16,2893.0,280.56,280.56,280.12,280.16,2893.0
2021-05-05 14:10:00,280.23,281.05,280.22,281.05,3200.0,280.23,281.05,280.22,281.05,3200.0
2021-05-05 14:15:00,281.03,281.19,280.53,280.69,3912.0,281.03,281.19,280.53,280.69,3912.0
2021-05-05 14:20:00,280.69,280.86,280.68,280.82,3260.0,280.69,280.86,280.68,280.82,3260.0
2021-05-05 14:25:00,280.85,281.17,280.7,281.06,5537.0,280.85,281.17,280.7,281.06,5537.0
2021-05-05 14:30:00,281.03,281.1,280.77,280.99,3103.0,281.03,281.1,280.77,280.99,3103.0
2021-05-05 14:35:00,280.95,281.14,280.95,281.08,4900.0,280.95,281.14,280.95,281.08,4900.0
2021-05-05 14:40:00,281.1,281.17,280.96,281.0,2800.0,281.1,281.17,280.96,281.0,2800.0
2021-05-05 14:45:00,281.09,281.11,280.94,281.07,5217.0,281.09,281.11,280.94,281.07,5217.0
2021-05-05 14:50:00,281.06,281.07,280.75,280.91,5909.0,281.06,281.07,280.75,280.91,5909.0
2021-05-05 14:55:00,280.96,280.96,280.7,280.88,7100.0,280.96,280.96,280.7,280.88,7100.0
2021-05-05 15:00:00,280.86,280.98,280.4,280.65,10379.0,280.86,280.98,280.4,280.65,10379.0
2021-05-05 15:05:00,280.65,280.85,280.49,280.5,9707.0,280.65,280.85,280.49,280.5,9707.0
2021-05-05 15:10:00,280.53,280.67,280.41,280.55,19825.0,280.53,280.67,280.41,280.55,19825.0
2021-05-05 15:15:00,280.49,280.52,279.42,279.43,6113.0,280.49,280.52,279.42,279.43,6113.0
2021-05-05 15:20:00,279.53,279.59,278.99,279.15,11020.0,279.53,279.59,278.99,279.15,11020.0
2021-05-05 15:25:00,279.0,279.62,279.0,279.42,11353.0,279.0,279.62,279.0,279.42,11353.0
2021-05-05 15:30:00,279.32,280.18,279.2,280.11,8375.0,279.32,280.18,279.2,280.11,8375.0
2021-05-05 15:35:00,280.17,280.41,279.9,280.33,6792.0,280.17,280.41,279.9,280.33,6792.0
2021-05-05 15:40:00,280.36,280.48,280.19,280.23,6310.0,280.36,280.48,280.19,280.23,6310.0
2021-05-05 15:45:00,280.24,280.51,280.16,280.22,10598.0,280.24,280.51,280.16,280.22,10598.0
2021-05-05 15:50:00,280.22,280.69,280.01,280.5,27577.0,280.22,280.69,280.01,280.5,27577.0
2021-05-05 15:55:00,280.51,281.31,280.51,281.31,88439.0,280.51,281.31,280.51,281.31,88439.0
2021-05-06 09:30:00,280.46,280.49,277.79,278.5,11778.0,280.46,280.49,277.79,278.5,11778.0
2021-05-06 09:35:00,278.83,280.92,278.38,280.89,3236.0,278.83,280.92,278.38,280.89,3236.0
2021-05-06 09:40:00,280.46,281.04,279.13,281.04,6365.0,280.46,281.04,279.13,281.04,6365.0
2021-05-06 09:45:00,280.97,281.45,279.52,280.96,27965.0,280.97,281.45,279.52,280.96,27965.0
2021-05-06 09:50:00,280.86,281.4,279.69,279.84,12570.0,280.86,281.4,279.69,279.84,12570.0
2021-05-06 09:55:00,279.8,280.79,279.41,280.38,15360.0,279.8,280.79,279.41,280.38,15360.0
2021-05-06 10:00:00,280.31,280.8,279.47,280.3,25738.0,280.31,280.8,279.47,280.3,25738.0
2021-05-06 10:05:00,279.95,280.07,278.99,279.31,12388.0,279.95,280.07,278.99,279.31,12388.0
2021-05-06 10:10:00,279.15,279.43,278.87,279.38,11343.0,279.15,279.43,278.87,279.38,11343.0
2021-05-06 10:15:00,279.25,279.33,278.46,278.59,11453.0,279.25,279.33,278.46,278.59,11453.0
2021-05-06 10:20:00,278.66,278.97,278.29,278.97,8751.0,278.66,278.97,278.29,278.97,8751.0
2021-05-06 10:25:00,278.89,279.58,278.89,279.17,5351.0,278.89,279.58,278.89,279.17,5351.0
2021-05-06 10:30:00,278.79,279.12,278.22,279.09,7054.0,278.79,279.12,278.22,279.09,7054.0
2021-05-06 10:35:00,278.94,280.73,278.93,280.66,7141.0,278.94,280.73,278.93,280.66,7141.0
2021-05-06 10:40:00,280.65,281.23,280.65,281.05,5140.0,280.65,281.23,280.65,281.05,5140.0
2021-05-06 10:45:00,280.94,281.56,280.81,281.07,5789.0,280.94,281.56,280.81,281.07,5789.0
2021-05-06 10:50:00,281.31,282.24,281.23,281.72,7191.0,281.31,282.24,281.23,281.72,7191.0
2021-05-06 10:55:00,281.87,281.87,280.37,280.56,3708.0,281.87,281.87,280.37,280.56,3708.0
2021-05-06 11:00:00,280.7,280.7,279.68,280.6,14417.0,280.7,280.7,279.68,280.6,14417.0
2021-05-06 11:05:00,280.44,280.79,279.72,279.82,8837.0,280.44,280.79,279.72,279.82,8837.0
2021-05-06 11:10:00,279.67,279.94,279.45,279.49,8224.0,279.67,279.94,279.45,279.49,8224.0
2021-05-06 11:15:00,279.71,279.91,279.09,279.13,8547.0,279.71,279.91,279.09,279.13,8547.0
2021-05-06 11:20:00,278.98,279.8,278.97,279.8,6867.0,278.98,279.8,278.97,279.8,6867.0
2021-05-06 11:25:00,279.81,279.81,279.06,279.43,4387.0,279.81,279.81,279.06,279.43,4387.0
2021-05-06 11:30:00,279.42,279.73,279.23,279.63,6419.0,279.42,279.73,279.23,279.63,6419.0
2021-05-06 11:35:00,279.65,279.98,279.58,279.86,3570.0,279.65,279.98,279.58,279.86,3570.0
2021-05-06 11:40:00,279.69,280.91,279.69,280.64,4233.0,279.69,280.91,279.69,280.64,4233.0
2021-05-06 11:45:00,280.6,281.13,280.23,281.13,2631.0,280.6,281.13,280.23,281.13,2631.0
2021-05-06 11:50:00,281.13,281.93,281.13,281.72,6625.0,281.13,281.93,281.13,281.72,6625.0
2021-05-06 11:55:00,281.82,282.13,281.82,282.13,3830.0,281.82,282.13,281.82,282.13,3830.0
2021-05-06 12:00:00,282.15,282.23,281.74,282.21,4030.0,282.15,282.23,281.74,282.21,4030.0
2021-05-06 12:05:00,282.34,282.34,281.79,282.23,1923.0,282.34,282.34,281.79,282.23,1923.0
2021-05-06 12:10:00,282.05,282.22,281.5,281.83,3225.0,282.05,282.22,281.5,281.83,3225.0
2021-05-06 12:15:00,281.82,282.23,281.8,282.11,1754.0,281.82,282.23,281.8,282.11,1754.0
2021-05-06 12:20:00,282.11,282.48,282.1,282.44,2356.0,282.11,282.48,282.1,282.44,2356.0
2021-05-06 12:25:00,282.49,283.55,282.49,283.55,6567.0,282.49,283.55,282.49,283.55,6567.0
2021-05-06 12:30:00,283.69,284.29,283.62,284.26,7424.0,283.69,284.29,283.62,284.26,7424.0
2021-05-06 12:35:00,284.38,284.49,283.8,283.91,9130.0,284.38,284.49,283.8,283.91,9130.0
2021-05-06 12:40:00,283.86,283.86,283.19,283.22,3871.0,283.86,283.86,283.19,283.22,3871.0
2021-05-06 12:45:00,283.27,283.33,282.8,283.21,3747.0,283.27,283.33,282.8,283.21,3747.0
2021-05-06 12:50:00,283.27,283.57,283.08,283.08,5376.0,283.27,283.57,283.08,283.08,5376.0
2021-05-06 12:55:00,283.01,283.16,282.83,283.04,2696.0,283.01,283.16,282.83,283.04,2696.0
2021-05-06 13:00:00,283.04,283.32,283.04,283.31,1953.0,283.04,283.32,283.04,283.31,1953.0
2021-05-06 13:05:00,283.18,283.18,282.25,282.35,2202.0,283.18,283.18,282.25,282.35,2202.0
2021-05-06 13:10:00,282.19,282.48,282.08,282.22,3241.0,282.19,282.48,282.08,282.22,3241.0
2021-05-06 13:15:00,282.0,282.19,281.83,281.87,3168.0,282.0,282.19,281.83,281.87,3168.0
2021-05-06 13:20:00,281.8,282.26,281.75,281.79,3143.0,281.8,282.26,281.75,281.79,3143.0
2021-05-06 13:25:00,282.03,282.07,281.88,282.02,2649.0,282.03,282.07,281.88,282.02,2649.0
2021-05-06 13:30:00,282.07,282.35,282.04,282.35,2130.0,282.07,282.35,282.04,282.35,2130.0
2021-05-06 13:35:00,282.35,282.8,282.35,282.68,9858.0,282.35,282.8,282.35,282.68,9858.0
2021-05-06 13:40:00,282.68,282.68,281.82,282.12,7032.0,282.68,282.68,281.82,282.12,7032.0
2021-05-06 13:45:00,282.02,282.37,281.9,282.3,3894.0,282.02,282.37,281.9,282.3,3894.0
2021-05-06 13:50:00,282.36,282.36,281.47,281.92,4606.0,282.36,282.36,281.47,281.92,4606.0
2021-05-06 13:55:00,281.82,281.94,281.54,281.78,5343.0,281.82,281.94,281.54,281.78,5343.0
2021-05-06 14:00:00,281.69,282.06,281.68,282.06,4480.0,281.69,282.06,281.68,282.06,4480.0
2021-05-06 14:05:00,281.99,282.63,281.84,282.5,4509.0,281.99,282.63,281.84,282.5,4509.0
2021-05-06 14:10:00,282.5,282.68,281.95,282.54,7549.0,282.5,282.68,281.95,282.54,7549.0
2021-05-06 14:15:00,282.53,282.87,282.31,282.31,15951.0,282.53,282.87,282.31,282.31,15951.0
2021-05-06 14:20:00,281.99,282.03,281.49,282.03,2117.0,281.99,282.03,281.49,282.03,2117.0
2021-05-06 14:25:00,282.11,282.53,281.3,281.36,5697.0,282.11,282.53,281.3,281.36,5697.0
2021-05-06 14:30:00,281.31,282.02,281.23,281.69,12032.0,281.31,282.02,281.23,281.69,12032.0
2021-05-06 14:35:00,281.71,282.11,281.58,281.75,8479.0,281.71,282.11,281.58,281.75,8479.0
2021-05-06 14:40:00,281.7,282.07,281.7,281.86,7200.0,281.7,282.07,281.7,281.86,7200.0
2021-05-06 14:45:00,281.88,282.5,281.83,282.38,3500.0,281.88,282.5,281.83,282.38,3500.0
2021-05-06 14:50:00,282.32,283.19,282.26,282.82,5407.0,282.32,283.19,282.26,282.82,5407.0
2021-05-06 14:55:00,282.6,282.7,281.91,281.93,3853.0,282.6,282.7,281.91,281.93,3853.0
2021-05-06 15:00:00,282.11,282.25,281.64,281.82,5072.0,282.11,282.25,281.64,281.82,5072.0
2021-05-06 15:05:00,281.71,281.92,281.59,281.82,3028.0,281.71,281.92,281.59,281.82,3028.0
2021-05-06 15:10:00,281.98,282.69,281.98,282.65,3038.0,281.98,282.69,281.98,282.65,3038.0
2021-05-06 15:15:00,282.69,283.52,282.59,282.9,13405.0,282.69,283.52,282.59,282.9,13405.0
2021-05-06 15:20:00,282.83,282.94,282.56,282.71,3261.0,282.83,282.94,282.56,282.71,3261.0
2021-05-06 15:25:00,282.7,283.23,282.6,283.03,4694.0,282.7,283.23,282.6,283.03,4694.0
2021-05-06 15:30:00,283.15,283.15,282.34,282.51,6491.0,283.15,283.15,282.34,282.51,6491.0
2021-05-06 15:35:00,282.64,283.48,282.64,283.1,16430.0,282.64,283.48,282.64,283.1,16430.0
2021-05-06 15:40:00,283.19,283.5,283.18,283.41,13290.0,283.19,283.5,283.18,283.41,13290.0
2021-05-06 15:45:00,283.5,283.85,283.24,283.85,12011.0,283.5,283.85,283.24,283.85,12011.0
2021-05-06 15:50:00,284.04,284.66,283.81,284.66,25372.0,284.04,284.66,283.81,284.66,25372.0
2021-05-06 15:55:00,284.66,284.72,284.12,284.21,27881.0,284.66,284.72,284.12,284.21,27881.0
2021-05-07 09:30:00,285.66,290.59,285.66,288.03,18141.0,285.66,290.59,285.66,288.03,18141.0
2021-05-07 09:35:00,288.47,290.97,288.46,289.85,3359.0,288.47,290.97,288.46,289.85,3359.0
2021-05-07 09:40:00,289.66,290.76,289.21,289.23,11646.0,289.66,290.76,289.21,289.23,11646.0
2021-05-07 09:45:00,289.99,291.78,289.92,291.76,5620.0,289.99,291.78,289.92,291.76,5620.0
2021-05-07 09:50:00,291.89,291.89,289.26,289.26,6213.0,291.89,291.89,289.26,289.26,6213.0
2021-05-07 09:55:00,289.56,290.44,289.49,289.93,4138.0,289.56,290.44,289.49,289.93,4138.0
2021-05-07 10:00:00,289.57,290.19,288.92,289.89,4173.0,289.57,290.19,288.92,289.89,4173.0
2021-05-07 10:05:00,289.93,290.76,289.91,290.76,6240.0,289.93,290.76,289.91,290.76,6240.0
2021-05-07 10:10:00,290.84,291.61,290.61,291.25,4811.0,290.84,291.61,290.61,291.25,4811.0
2021-05-07 10:15:00,291.25,292.0,291.17,291.88,14684.0,291.25,292.0,291.17,291.88,14684.0
2021-05-07 10:20:00,291.98,292.65,291.79,292.02,5848.0,291.98,292.65,291.79,292.02,5848.0
2021-05-07 10:25:00,292.12,292.21,291.46,291.53,2556.0,292.12,292.21,291.46,291.53,2556.0
2021-05-07 10:30:00,291.65,291.88,291.45,291.73,2524.0,291.65,291.88,291.45,291.73,2524.0
2021-05-07 10:35:00,291.81,292.45,291.56,291.56,2917.0,291.81,292.45,291.56,291.56,2917.0
2021-05-07 10:40:00,291.73,291.73,291.39,291.43,5274.0,291.73,291.73,291.39,291.43,5274.0
2021-05-07 10:45:00,291.34,291.39,290.24,290.6,3050.0,291.34,291.39,290.24,290.6,3050.0
2021-05-07 10:50:00,290.58,290.84,290.46,290.55,6066.0,290.58,290.84,290.46,290.55,6066.0
2021-05-07 10:55:00,290.66,290.66,290.14,290.38,1500.0,290.66,290.66,290.14,290.38,1500.0
2021-05-07 11:00:00,290.81,290.9,290.4,290.4,1727.0,290.81,290.9,290.4,290.4,1727.0
2021-05-07 11:05:00,290.53,290.87,290.53,290.62,1876.0,290.53,290.87,290.53,290.62,1876.0
2021-05-07 11:10:00,290.61,291.02,290.43,291.0,2948.0,290.61,291.02,290.43,291.0,2948.0
2021-05-07 11:15:00,290.92,291.02,290.55,290.81,2770.0,290.92,291.02,290.55,290.81,2770.0
2021-05-07 11:20:00,290.91,291.27,290.79,290.8,2961.0,290.91,291.27,290.79,290.8,2961.0
2021-05-07 11:25:00,290.68,290.68,290.37,290.61,2058.0,290.68,290.68,290.37,290.61,2058.0
2021-05-07 11:30:00,290.74,290.87,290.6,290.6,2050.0,290.74,290.87,290.6,290.6,2050.0
2021-05-07 11:35:00,290.7,290.7,290.07,290.16,1756.0,290.7,290.7,290.07,290.16,1756.0
2021-05-07 11:40:00,289.93,290.55,289.9,290.55,2541.0,289.93,290.55,289.9,290.55,2541.0
2021-05-07 11:45:00,290.69,290.7,290.43,290.53,600.0,290.69,290.7,290.43,290.53,600.0
2021-05-07 11:50:00,290.5,290.59,290.09,290.09,3026.0,290.5,290.59,290.09,290.09,3026.0
2021-05-07 11:55:00,290.02,290.02,289.23,289.61,5946.0,290.02,290.02,289.23,289.61,5946.0
2021-05-07 12:00:00,289.12,289.12,288.85,288.87,1853.0,289.12,289.12,288.85,288.87,1853.0
2021-05-07 12:05:00,288.36,289.18,288.36,289.08,3100.0,288.36,289.18,288.36,289.08,3100.0
2021-05-07 12:10:00,289.02,289.19,288.57,288.66,3817.0,289.02,289.19,288.57,288.66,3817.0
2021-05-07 12:15:00,288.66,288.79,288.42,288.43,2201.0,288.66,288.79,288.42,288.43,2201.0
2021-05-07 12:20:00,288.55,288.86,288.4,288.73,3099.0,288.55,288.86,288.4,288.73,3099.0
2021-05-07 12:25:00,288.71,288.71,288.14,288.25,1474.0,288.71,288.71,288.14,288.25,1474.0
2021-05-07 12:30:00,288.2,288.56,288.15,288.56,2400.0,288.2,288.56,288.15,288.56,2400.0
2021-05-07 12:35:00,288.39,288.39,287.74,287.74,2081.0,288.39,288.39,287.74,287.74,2081.0
2021-05-07 12:40:00,287.72,287.72,287.41,287.48,3202.0,287.72,287.72,287.41,287.48,3202.0
2021-05-07 12:45:00,287.59,287.74,287.53,287.69,1900.0,287.59,287.74,287.53,287.69,1900.0
2021-05-07 12:50:00,287.43,287.43,287.21,287.37,1100.0,287.43,287.43,287.21,287.37,1100.0
2021-05-07 12:55:00,287.46,288.18,287.45,288.03,3500.0,287.46,288.18,287.45,288.03,3500.0
2021-05-07 13:00:00,288.01,288.02,287.83,287.84,700.0,288.01,288.02,287.83,287.84,700.0
2021-05-07 13:05:00,287.92,287.92,287.33,287.67,6595.0,287.92,287.92,287.33,287.67,6595.0
2021-05-07 13:10:00,287.68,287.73,286.83,286.83,7048.0,287.68,287.73,286.83,286.83,7048.0
2021-05-07 13:15:00,286.24,286.63,286.23,286.57,4368.0,286.24,286.63,286.23,286.57,4368.0
2021-05-07 13:20:00,286.21,286.36,285.83,286.13,3324.0,286.21,286.36,285.83,286.13,3324.0
2021-05-07 13:25:00,285.93,285.97,285.71,285.71,1400.0,285.93,285.97,285.71,285.71,1400.0
2021-05-07 13:30:00,285.79,286.35,285.79,286.35,1800.0,285.79,286.35,285.79,286.35,1800.0
2021-05-07 13:35:00,286.07,286.55,286.07,286.33,3975.0,286.07,286.55,286.07,286.33,3975.0
2021-05-07 13:40:00,286.2,286.33,285.85,285.88,2150.0,286.2,286.33,285.85,285.88,2150.0
2021-05-07 13:45:00,285.79,286.2,285.54,286.16,3765.0,285.79,286.2,285.54,286.16,3765.0
2021-05-07 13:50:00,286.06,286.32,285.95,286.0,2315.0,286.06,286.32,285.95,286.0,2315.0
2021-05-07 13:55:00,285.86,285.91,285.34,285.34,1771.0,285.86,285.91,285.34,285.34,1771.0
2021-05-07 14:00:00,285.21,285.37,284.62,285.2,3206.0,285.21,285.37,284.62,285.2,3206.0
2021-05-07 14:05:00,285.27,285.83,285.27,285.83,1313.0,285.27,285.83,285.27,285.83,1313.0
2021-05-07 14:10:00,285.76,285.76,284.87,284.87,1800.0,285.76,285.76,284.87,284.87,1800.0
2021-05-07 14:15:00,284.79,285.07,284.79,285.06,2953.0,284.79,285.07,284.79,285.06,2953.0
2021-05-07 14:20:00,284.95,285.12,284.89,285.12,1800.0,284.95,285.12,284.89,285.12,1800.0
2021-05-07 14:25:00,285.19,285.38,284.62,284.91,1202.0,285.19,285.38,284.62,284.91,1202.0
2021-05-07 14:30:00,284.78,284.92,284.65,284.65,2436.0,284.78,284.92,284.65,284.65,2436.0
2021-05-07 14:35:00,284.6,284.6,284.28,284.37,3553.0,284.6,284.6,284.28,284.37,3553.0
2021-05-07 14:40:00,284.18,284.33,283.9,284.31,3386.0,284.18,284.33,283.9,284.31,3386.0
2021-05-07 14:45:00,284.47,285.44,284.47,285.44,1300.0,284.47,285.44,284.47,285.44,1300.0
2021-05-07 14:50:00,285.64,285.9,285.64,285.67,1668.0,285.64,285.9,285.64,285.67,1668.0
2021-05-07 14:55:00,285.86,285.91,285.58,285.58,3519.0,285.86,285.91,285.58,285.58,3519.0
2021-05-07 15:00:00,285.66,285.91,285.41,285.58,9997.0,285.66,285.91,285.41,285.58,9997.0
2021-05-07 15:05:00,285.62,285.83,285.44,285.83,2372.0,285.62,285.83,285.44,285.83,2372.0
2021-05-07 15:10:00,285.88,286.26,285.87,286.04,2700.0,285.88,286.26,285.87,286.04,2700.0
2021-05-07 15:15:00,286.04,286.25,286.02,286.23,2908.0,286.04,286.25,286.02,286.23,2908.0
2021-05-07 15:20:00,286.26,286.7,286.21,286.6,3200.0,286.26,286.7,286.21,286.6,3200.0
2021-05-07 15:25:00,286.53,286.53,285.99,286.12,3453.0,286.53,286.53,285.99,286.12,3453.0
2021-05-07 15:30:00,286.18,286.42,286.05,286.14,4148.0,286.18,286.42,286.05,286.14,4148.0
2021-05-07 15:35:00,285.98,286.21,285.89,285.97,4939.0,285.98,286.21,285.89,285.97,4939.0
2021-05-07 15:40:00,286.02,286.06,285.71,285.73,4986.0,286.02,286.06,285.71,285.73,4986.0
2021-05-07 15:45:00,285.6,286.06,285.48,286.06,7325.0,285.6,286.06,285.48,286.06,7325.0
2021-05-07 15:50:00,286.49,286.49,285.85,286.16,22909.0,286.49,286.49,285.85,286.16,22909.0
2021-05-07 15:55:00,286.19,286.52,285.57,285.57,37810.0,286.19,286.52,285.57,285.57,37810.0
2021-05-10 09:30:00,285.14,286.0,280.95,280.95,11640.0,285.14,286.0,280.95,280.95,11640.0
2021-05-10 09:35:00,281.13,281.83,279.82,280.38,4821.0,281.13,281.83,279.82,280.38,4821.0
2021-05-10 09:40:00,280.37,280.91,279.89,280.8,3532.0,280.37,280.91,279.89,280.8,3532.0
2021-05-10 09:45:00,280.92,281.41,280.42,280.84,2884.0,280.92,281.41,280.42,280.84,2884.0
2021-05-10 09:50:00,280.23,280.42,279.77,279.81,1906.0,280.23,280.42,279.77,279.81,1906.0
2021-05-10 09:55:00,280.14,280.52,280.0,280.39,7098.0,280.14,280.52,280.0,280.39,7098.0
2021-05-10 10:00:00,280.32,280.72,280.18,280.44,4285.0,280.32,280.72,280.18,280.44,4285.0
2021-05-10 10:05:00,280.48,281.2,280.16,280.98,1903.0,280.48,281.2,280.16,280.98,1903.0
2021-05-10 10:10:00,280.81,282.89,280.81,282.61,3382.0,280.81,282.89,280.81,282.61,3382.0
2021-05-10 10:15:00,282.44,282.79,282.29,282.66,2001.0,282.44,282.79,282.29,282.66,2001.0
2021-05-10 10:20:00,282.7,282.98,282.44,282.5,2956.0,282.7,282.98,282.44,282.5,2956.0
2021-05-10 10:25:00,282.36,282.37,281.94,281.94,2349.0,282.36,282.37,281.94,281.94,2349.0
2021-05-10 10:30:00,281.66,281.66,281.21,281.36,1587.0,281.66,281.66,281.21,281.36,1587.0
2021-05-10 10:35:00,281.5,281.51,281.03,281.51,1850.0,281.5,281.51,281.03,281.51,1850.0
2021-05-10 10:40:00,281.6,281.81,281.4,281.65,3904.0,281.6,281.81,281.4,281.65,3904.0
2021-05-10 10:45:00,281.54,281.54,280.25,280.31,1601.0,281.54,281.54,280.25,280.31,1601.0
2021-05-10 10:50:00,280.25,280.84,280.19,280.67,3857.0,280.25,280.84,280.19,280.67,3857.0
2021-05-10 10:55:00,280.68,280.69,280.13,280.39,3089.0,280.68,280.69,280.13,280.39,3089.0
2021-05-10 11:00:00,280.22,280.61,278.86,279.45,10206.0,280.22,280.61,278.86,279.45,10206.0
2021-05-10 11:05:00,279.59,280.26,279.48,280.17,3805.0,279.59,280.26,279.48,280.17,3805.0
2021-05-10 11:10:00,280.02,280.23,279.77,279.83,4086.0,280.02,280.23,279.77,279.83,4086.0
2021-05-10 11:15:00,279.64,280.14,279.23,280.14,1679.0,279.64,280.14,279.23,280.14,1679.0
2021-05-10 11:20:00,280.49,280.94,280.32,280.86,3390.0,280.49,280.94,280.32,280.86,3390.0
2021-05-10 11:25:00,280.74,280.83,280.32,280.32,1615.0,280.74,280.83,280.32,280.32,1615.0
2021-05-10 11:30:00,280.27,280.47,280.09,280.38,1802.0,280.27,280.47,280.09,280.38,1802.0
2021-05-10 11:35:00,280.2,280.2,279.35,279.36,2502.0,280.2,280.2,279.35,279.36,2502.0
2021-05-10 11:40:00,279.41,280.24,279.27,280.15,3000.0,279.41,280.24,279.27,280.15,3000.0
2021-05-10 11:45:00,280.33,280.48,280.17,280.46,3125.0,280.33,280.48,280.17,280.46,3125.0
2021-05-10 11:50:00,280.37,280.61,280.25,280.46,3908.0,280.37,280.61,280.25,280.46,3908.0
2021-05-10 11:55:00,280.43,280.94,280.43,280.94,3588.0,280.43,280.94,280.43,280.94,3588.0
2021-05-10 12:00:00,281.03,281.07,280.84,280.93,1808.0,281.03,281.07,280.84,280.93,1808.0
2021-05-10 12:05:00,281.09,281.23,281.01,281.03,3483.0,281.09,281.23,281.01,281.03,3483.0
2021-05-10 12:10:00,281.11,281.48,281.11,281.44,6847.0,281.11,281.48,281.11,281.44,6847.0
2021-05-10 12:15:00,281.49,281.55,281.24,281.24,4354.0,281.49,281.55,281.24,281.24,4354.0
2021-05-10 12:20:00,281.29,281.44,280.9,281.44,3394.0,281.29,281.44,280.9,281.44,3394.0
2021-05-10 12:25:00,281.45,281.77,281.09,281.11,1704.0,281.45,281.77,281.09,281.11,1704.0
2021-05-10 12:30:00,280.79,280.86,280.68,280.74,1538.0,280.79,280.86,280.68,280.74,1538.0
2021-05-10 12:35:00,280.68,280.68,280.41,280.62,1000.0,280.68,280.68,280.41,280.62,1000.0
2021-05-10 12:40:00,280.59,280.6,280.4,280.41,702.0,280.59,280.6,280.4,280.41,702.0
2021-05-10 12:45:00,280.4,280.55,280.4,280.5,800.0,280.4,280.55,280.4,280.5,800.0
2021-05-10 12:50:00,280.43,280.64,280.29,280.29,2231.0,280.43,280.64,280.29,280.29,2231.0
2021-05-10 12:55:00,280.39,280.45,280.24,280.27,3918.0,280.39,280.45,280.24,280.27,3918.0
2021-05-10 13:00:00,280.46,280.57,280.33,280.53,2649.0,280.46,280.57,280.33,280.53,2649.0
2021-05-10 13:05:00,280.35,280.37,280.18,280.27,1000.0,280.35,280.37,280.18,280.27,1000.0
2021-05-10 13:10:00,280.21,280.71,280.21,280.5,1600.0,280.21,280.71,280.21,280.5,1600.0
2021-05-10 13:15:00,280.47,280.89,280.47,280.89,1452.0,280.47,280.89,280.47,280.89,1452.0
2021-05-10 13:20:00,280.95,281.27,280.89,281.25,1700.0,280.95,281.27,280.89,281.25,1700.0
2021-05-10 13:25:00,281.23,281.23,280.63,280.71,1400.0,281.23,281.23,280.63,280.71,1400.0
2021-05-10 13:30:00,280.54,280.56,280.24,280.4,1521.0,280.54,280.56,280.24,280.4,1521.0
2021-05-10 13:35:00,280.23,280.27,279.98,280.16,3067.0,280.23,280.27,279.98,280.16,3067.0
2021-05-10 13:40:00,280.08,280.1,279.17,279.43,4182.0,280.08,280.1,279.17,279.43,4182.0
2021-05-10 13:45:00,279.4,279.85,279.4,279.85,1698.0,279.4,279.85,279.4,279.85,1698.0
2021-05-10 13:50:00,279.76,280.01,279.69,279.69,3384.0,279.76,280.01,279.69,279.69,3384.0
2021-05-10 13:55:00,279.22,279.82,279.05,279.53,3654.0,279.22,279.82,279.05,279.53,3654.0
2021-05-10 14:00:00,279.45,279.45,278.57,278.87,3106.0,279.45,279.45,278.57,278.87,3106.0
2021-05-10 14:05:00,278.73,278.89,278.29,278.4,4331.0,278.73,278.89,278.29,278.4,4331.0
2021-05-10 14:10:00,278.41,278.41,277.65,277.91,7735.0,278.41,278.41,277.65,277.91,7735.0
2021-05-10 14:15:00,277.86,277.94,276.79,277.11,6510.0,277.86,277.94,276.79,277.11,6510.0
2021-05-10 14:20:00,277.22,277.76,277.04,277.18,7971.0,277.22,277.76,277.04,277.18,7971.0
2021-05-10 14:25:00,277.29,277.29,276.36,276.64,12249.0,277.29,277.29,276.36,276.64,12249.0
2021-05-10 14:30:00,276.56,276.56,276.1,276.37,6886.0,276.56,276.56,276.1,276.37,6886.0
2021-05-10 14:35:00,276.37,277.25,276.2,277.08,6106.0,276.37,277.25,276.2,277.08,6106.0
2021-05-10 14:40:00,277.11,277.19,276.4,276.51,8206.0,277.11,277.19,276.4,276.51,8206.0
2021-05-10 14:45:00,276.38,276.79,276.26,276.44,4377.0,276.38,276.79,276.26,276.44,4377.0
2021-05-10 14:50:00,276.52,276.55,275.88,276.09,4697.0,276.52,276.55,275.88,276.09,4697.0
2021-05-10 14:55:00,276.25,276.63,276.09,276.63,3473.0,276.25,276.63,276.09,276.63,3473.0
2021-05-10 15:00:00,276.54,277.14,276.54,277.02,3659.0,276.54,277.14,276.54,277.02,3659.0
2021-05-10 15:05:00,277.02,277.13,276.79,277.13,2400.0,277.02,277.13,276.79,277.13,2400.0
2021-05-10 15:10:00,277.1,277.79,277.09,277.67,4458.0,277.1,277.79,277.09,277.67,4458.0
2021-05-10 15:15:00,277.61,277.74,277.4,277.64,5818.0,277.61,277.74,277.4,277.64,5818.0
2021-05-10 15:20:00,277.57,277.82,277.22,277.52,5303.0,277.57,277.82,277.22,277.52,5303.0
2021-05-10 15:25:00,277.4,277.74,277.04,277.74,4702.0,277.4,277.74,277.04,277.74,4702.0
2021-05-10 15:30:00,277.71,277.79,277.15,277.26,3244.0,277.71,277.79,277.15,277.26,3244.0
2021-05-10 15:35:00,277.16,277.21,276.5,277.02,5864.0,277.16,277.21,276.5,277.02,5864.0
2021-05-10 15:40:00,277.03,277.37,276.9,277.31,5730.0,277.03,277.37,276.9,277.31,5730.0
2021-05-10 15:45:00,277.25,277.64,276.8,277.08,10615.0,277.25,277.64,276.8,277.08,10615.0
2021-05-10 15:50:00,277.2,277.47,275.92,275.92,30889.0,277.2,277.47,275.92,275.92,30889.0
2021-05-10 15:55:00,276.1,276.94,276.03,276.14,44675.0,276.1,276.94,276.03,276.14,44675.0
2021-05-11 09:30:00,269.0,269.84,265.75,268.69,52841.0,269.0,269.84,265.75,268.69,52841.0
2021-05-11 09:35:00,268.76,271.46,268.76,270.69,26797.0,268.76,271.46,268.76,270.69,26797.0
2021-05-11 09:40:00,270.7,272.55,270.0,272.55,9774.0,270.7,272.55,270.0,272.55,9774.0
2021-05-11 09:45:00,272.29,273.93,271.59,273.47,12459.0,272.29,273.93,271.59,273.47,12459.0
2021-05-11 09:50:00,273.26,274.04,273.1,273.54,9228.0,273.26,274.04,273.1,273.54,9228.0
2021-05-11 09:55:00,273.54,274.49,272.92,274.48,7520.0,273.54,274.49,272.92,274.48,7520.0
2021-05-11 10:00:00,274.43,275.37,273.81,274.43,10948.0,274.43,275.37,273.81,274.43,10948.0
2021-05-11 10:05:00,274.43,274.89,272.96,273.37,8156.0,274.43,274.89,272.96,273.37,8156.0
2021-05-11 10:10:00,273.49,274.36,273.36,274.12,6653.0,273.49,274.36,273.36,274.12,6653.0
2021-05-11 10:15:00,273.96,274.68,272.98,274.52,8600.0,273.96,274.68,272.98,274.52,8600.0
2021-05-11 10:20:00,274.52,275.33,274.3,274.37,5700.0,274.52,275.33,274.3,274.37,5700.0
2021-05-11 10:25:00,274.45,274.45,273.58,274.26,5756.0,274.45,274.45,273.58,274.26,5756.0
2021-05-11 10:30:00,273.83,274.03,272.91,273.38,7875.0,273.83,274.03,272.91,273.38,7875.0
2021-05-11 10:35:00,273.23,274.12,273.07,274.0,6035.0,273.23,274.12,273.07,274.0,6035.0
2021-05-11 10:40:00,274.22,275.97,273.89,275.52,7212.0,274.22,275.97,273.89,275.52,7212.0
2021-05-11 10:45:00,275.49,275.74,274.19,275.73,6259.0,275.49,275.74,274.19,275.73,6259.0
2021-05-11 10:50:00,275.82,276.13,275.2,275.55,7005.0,275.82,276.13,275.2,275.55,7005.0
2021-05-11 10:55:00,275.43,276.12,275.42,276.01,7150.0,275.43,276.12,275.42,276.01,7150.0
2021-05-11 11:00:00,275.9,276.08,275.39,275.42,4664.0,275.9,276.08,275.39,275.42,4664.0
2021-05-11 11:05:00,275.27,275.96,275.25,275.43,6305.0,275.27,275.96,275.25,275.43,6305.0
2021-05-11 11:10:00,275.42,277.0,275.41,277.0,6324.0,275.42,277.0,275.41,277.0,6324.0
2021-05-11 11:15:00,276.87,279.14,276.84,279.14,9380.0,276.87,279.14,276.84,279.14,9380.0
2021-05-11 11:20:00,278.97,279.03,278.34,279.0,8465.0,278.97,279.03,278.34,279.0,8465.0
2021-05-11 11:25:00,279.01,279.77,279.01,279.77,6970.0,279.01,279.77,279.01,279.77,6970.0
2021-05-11 11:30:00,279.63,279.63,279.02,279.56,4641.0,279.63,279.63,279.02,279.56,4641.0
2021-05-11 11:35:00,279.48,279.6,278.99,279.21,5950.0,279.48,279.6,278.99,279.21,5950.0
2021-05-11 11:40:00,279.05,279.18,278.05,278.05,3019.0,279.05,279.18,278.05,278.05,3019.0
2021-05-11 11:45:00,277.91,278.74,277.91,278.74,4100.0,277.91,278.74,277.91,278.74,4100.0
2021-05-11 11:50:00,278.77,279.12,278.46,278.99,3265.0,278.77,279.12,278.46,278.99,3265.0
2021-05-11 11:55:00,278.93,279.25,278.72,279.03,3156.0,278.93,279.25,278.72,279.03,3156.0
2021-05-11 12:00:00,278.82,279.72,278.7,279.19,6083.0,278.82,279.72,278.7,279.19,6083.0
2021-05-11 12:05:00,279.22,279.72,279.15,279.59,4110.0,279.22,279.72,279.15,279.59,4110.0
2021-05-11 12:10:00,279.55,279.73,279.29,279.3,3551.0,279.55,279.73,279.29,279.3,3551.0
2021-05-11 12:15:00,279.48,279.61,279.2,279.35,3977.0,279.48,279.61,279.2,279.35,3977.0
2021-05-11 12:20:00,279.25,279.27,278.6,279.03,4700.0,279.25,279.27,278.6,279.03,4700.0
2021-05-11 12:25:00,278.89,278.9,278.36,278.46,2525.0,278.89,278.9,278.36,278.46,2525.0
2021-05-11 12:30:00,278.47,278.74,278.06,278.09,3800.0,278.47,278.74,278.06,278.09,3800.0
2021-05-11 12:35:00,278.25,278.91,278.05,278.6,3600.0,278.25,278.91,278.05,278.6,3600.0
2021-05-11 12:40:00,278.53,279.08,278.52,278.79,4524.0,278.53,279.08,278.52,278.79,4524.0
2021-05-11 12:45:00,278.69,278.78,277.96,278.03,5149.0,278.69,278.78,277.96,278.03,5149.0
2021-05-11 12:50:00,278.15,278.15,277.45,277.68,7314.0,278.15,278.15,277.45,277.68,7314.0
2021-05-11 12:55:00,277.83,278.3,277.71,278.3,6392.0,277.83,278.3,277.71,278.3,6392.0
2021-05-11 13:00:00,278.32,279.24,278.3,279.24,5600.0,278.32,279.24,278.3,279.24,5600.0
2021-05-11 13:05:00,279.2,279.53,279.19,279.2,3850.0,279.2,279.53,279.19,279.2,3850.0
2021-05-11 13:10:00,279.03,279.4,278.89,279.03,5965.0,279.03,279.4,278.89,279.03,5965.0
2021-05-11 13:15:00,279.07,279.92,279.01,279.81,3394.0,279.07,279.92,279.01,279.81,3394.0
2021-05-11 13:20:00,279.87,279.99,279.72,279.99,4800.0,279.87,279.99,279.72,279.99,4800.0
2021-05-11 13:25:00,280.04,280.56,280.02,280.4,2060.0,280.04,280.56,280.02,280.4,2060.0
2021-05-11 13:30:00,280.43,280.53,280.0,280.01,3358.0,280.43,280.53,280.0,280.01,3358.0
2021-05-11 13:35:00,279.94,280.1,279.33,279.65,3320.0,279.94,280.1,279.33,279.65,3320.0
2021-05-11 13:40:00,279.61,279.7,279.4,279.42,2990.0,279.61,279.7,279.4,279.42,2990.0
2021-05-11 13:45:00,279.51,279.7,279.24,279.31,2619.0,279.51,279.7,279.24,279.31,2619.0
2021-05-11 13:50:00,279.31,279.37,278.09,278.15,3105.0,279.31,279.37,278.09,278.15,3105.0
2021-05-11 13:55:00,278.08,278.23,277.89,278.17,5742.0,278.08,278.23,277.89,278.17,5742.0
2021-05-11 14:00:00,278.24,278.79,278.12,278.71,2600.0,278.24,278.79,278.12,278.71,2600.0
2021-05-11 14:05:00,278.7,278.7,277.9,277.94,3345.0,278.7,278.7,277.9,277.94,3345.0
2021-05-11 14:10:00,277.9,278.09,277.15,277.15,2292.0,277.9,278.09,277.15,277.15,2292.0
2021-05-11 14:15:00,277.11,277.55,277.09,277.4,4624.0,277.11,277.55,277.09,277.4,4624.0
2021-05-11 14:20:00,277.55,278.18,277.43,278.18,3619.0,277.55,278.18,277.43,278.18,3619.0
2021-05-11 14:25:00,278.11,278.72,277.98,278.72,2851.0,278.11,278.72,277.98,278.72,2851.0
2021-05-11 14:30:00,278.66,278.66,277.67,277.68,3215.0,278.66,278.66,277.67,277.68,3215.0
2021-05-11 14:35:00,277.68,277.78,276.9,276.97,5085.0,277.68,277.78,276.9,276.97,5085.0
2021-05-11 14:40:00,276.83,277.13,276.66,277.13,3259.0,276.83,277.13,276.66,277.13,3259.0
2021-05-11 14:45:00,277.03,277.48,276.85,277.37,3146.0,277.03,277.48,276.85,277.37,3146.0
2021-05-11 14:50:00,277.43,277.58,276.96,277.26,3708.0,277.43,277.58,276.96,277.26,3708.0
2021-05-11 14:55:00,277.26,277.44,276.46,276.54,3858.0,277.26,277.44,276.46,276.54,3858.0
2021-05-11 15:00:00,276.55,276.94,276.54,276.74,3850.0,276.55,276.94,276.54,276.74,3850.0
2021-05-11 15:05:00,276.86,276.86,276.46,276.48,3100.0,276.86,276.86,276.46,276.48,3100.0
2021-05-11 15:10:00,276.6,276.66,276.36,276.44,3502.0,276.6,276.66,276.36,276.44,3502.0
2021-05-11 15:15:00,276.44,277.34,276.33,277.34,3400.0,276.44,277.34,276.33,277.34,3400.0
2021-05-11 15:20:00,277.41,277.56,277.25,277.34,3368.0,277.41,277.56,277.25,277.34,3368.0
2021-05-11 15:25:00,277.36,277.82,277.35,277.59,2600.0,277.36,277.82,277.35,277.59,2600.0
2021-05-11 15:30:00,277.46,277.76,276.93,276.93,5042.0,277.46,277.76,276.93,276.93,5042.0
2021-05-11 15:35:00,276.88,277.06,276.33,276.95,4910.0,276.88,277.06,276.33,276.95,4910.0
2021-05-11 15:40:00,276.79,277.23,276.75,277.02,4717.0,276.79,277.23,276.75,277.02,4717.0
2021-05-11 15:45:00,276.98,277.95,276.94,277.59,5888.0,276.98,277.95,276.94,277.59,5888.0
2021-05-11 15:50:00,277.5,277.85,277.4,277.6,7473.0,277.5,277.85,277.4,277.6,7473.0
2021-05-11 15:55:00,277.51,277.79,277.23,277.41,29023.0,277.51,277.79,277.23,277.41,29023.0
2021-05-12 09:30:00,271.95,274.47,270.02,273.6,20494.0,271.95,274.47,270.02,273.6,20494.0
2021-05-12 09:35:00,273.44,275.09,273.3,273.56,5547.0,273.44,275.09,273.3,273.56,5547.0
2021-05-12 09:40:00,272.4,274.0,272.4,273.46,3505.0,272.4,274.0,272.4,273.46,3505.0
2021-05-12 09:45:00,273.77,274.47,273.57,274.13,11180.0,273.77,274.47,273.57,274.13,11180.0
2021-05-12 09:50:00,273.83,274.33,272.88,273.29,6355.0,273.83,274.33,272.88,273.29,6355.0
2021-05-12 09:55:00,272.96,273.12,272.41,272.43,4725.0,272.96,273.12,272.41,272.43,4725.0
2021-05-12 10:00:00,272.23,272.23,271.23,272.13,4350.0,272.23,272.23,271.23,272.13,4350.0
2021-05-12 10:05:00,272.27,272.8,272.2,272.79,2746.0,272.27,272.8,272.2,272.79,2746.0
2021-05-12 10:10:00,272.61,272.61,271.61,271.79,2306.0,272.61,272.61,271.61,271.79,2306.0
2021-05-12 10:15:00,271.64,272.0,271.1,271.44,3300.0,271.64,272.0,271.1,271.44,3300.0
2021-05-12 10:20:00,271.74,272.52,271.74,271.9,1918.0,271.74,272.52,271.74,271.9,1918.0
2021-05-12 10:25:00,271.83,272.06,271.0,271.0,16066.0,271.83,272.06,271.0,271.0,16066.0
2021-05-12 10:30:00,271.01,271.6,270.05,270.05,2913.0,271.01,271.6,270.05,270.05,2913.0
2021-05-12 10:35:00,270.26,270.73,269.8,270.67,3900.0,270.26,270.73,269.8,270.67,3900.0
2021-05-12 10:40:00,270.5,270.75,269.22,269.58,7143.0,270.5,270.75,269.22,269.58,7143.0
2021-05-12 10:45:00,269.5,270.1,269.46,269.46,4306.0,269.5,270.1,269.46,269.46,4306.0
2021-05-12 10:50:00,269.52,269.56,269.06,269.06,2758.0,269.52,269.56,269.06,269.06,2758.0
2021-05-12 10:55:00,269.2,269.4,268.68,269.4,5220.0,269.2,269.4,268.68,269.4,5220.0
2021-05-12 11:00:00,269.42,270.12,269.15,269.85,3532.0,269.42,270.12,269.15,269.85,3532.0
2021-05-12 11:05:00,269.71,270.21,269.29,270.21,4235.0,269.71,270.21,269.29,270.21,4235.0
2021-05-12 11:10:00,270.23,271.1,270.17,271.05,3704.0,270.23,271.1,270.17,271.05,3704.0
2021-05-12 11:15:00,270.92,271.36,270.75,270.98,2333.0,270.92,271.36,270.75,270.98,2333.0
2021-05-12 11:20:00,270.87,270.87,270.26,270.26,3713.0,270.87,270.87,270.26,270.26,3713.0
2021-05-12 11:25:00,270.32,270.34,269.55,269.66,2804.0,270.32,270.34,269.55,269.66,2804.0
2021-05-12 11:30:00,269.73,269.75,269.21,269.62,2933.0,269.73,269.75,269.21,269.62,2933.0
2021-05-12 11:35:00,269.42,269.42,268.94,269.25,2983.0,269.42,269.42,268.94,269.25,2983.0
2021-05-12 11:40:00,268.99,269.65,268.91,269.65,2643.0,268.99,269.65,268.91,269.65,2643.0
2021-05-12 11:45:00,269.44,269.44,268.88,268.88,2960.0,269.44,269.44,268.88,268.88,2960.0
2021-05-12 11:50:00,268.7,268.74,267.69,267.69,3127.0,268.7,268.74,267.69,267.69,3127.0
2021-05-12 11:55:00,267.66,268.12,267.56,267.96,6029.0,267.66,268.12,267.56,267.96,6029.0
2021-05-12 12:00:00,267.97,268.8,267.97,268.63,4395.0,267.97,268.8,267.97,268.63,4395.0
2021-05-12 12:05:00,268.46,268.46,267.94,268.09,22104.0,268.46,268.46,267.94,268.09,22104.0
2021-05-12 12:10:00,268.06,268.07,267.77,267.77,3679.0,268.06,268.07,267.77,267.77,3679.0
2021-05-12 12:15:00,267.67,268.14,267.34,268.02,4640.0,267.67,268.14,267.34,268.02,4640.0
2021-05-12 12:20:00,268.14,269.15,268.14,269.04,3838.0,268.14,269.15,268.14,269.04,3838.0
2021-05-12 12:25:00,268.9,269.41,268.9,268.97,2635.0,268.9,269.41,268.9,268.97,2635.0
2021-05-12 12:30:00,268.75,269.42,268.66,269.35,3048.0,268.75,269.42,268.66,269.35,3048.0
2021-05-12 12:35:00,269.48,269.48,268.55,268.55,1900.0,269.48,269.48,268.55,268.55,1900.0
2021-05-12 12:40:00,268.72,269.02,268.57,269.02,3131.0,268.72,269.02,268.57,269.02,3131.0
2021-05-12 12:45:00,269.09,269.7,268.96,269.48,2050.0,269.09,269.7,268.96,269.48,2050.0
2021-05-12 12:50:00,269.48,270.02,269.48,269.84,3850.0,269.48,270.02,269.48,269.84,3850.0
2021-05-12 12:55:00,269.86,270.17,269.53,270.1,3479.0,269.86,270.17,269.53,270.1,3479.0
2021-05-12 13:00:00,270.03,270.78,269.93,270.69,2701.0,270.03,270.78,269.93,270.69,2701.0
2021-05-12 13:05:00,270.81,270.84,270.5,270.54,2612.0,270.81,270.84,270.5,270.54,2612.0
2021-05-12 13:10:00,270.51,270.83,270.4,270.55,2614.0,270.51,270.83,270.4,270.55,2614.0
2021-05-12 13:15:00,270.5,270.7,269.92,270.14,2724.0,270.5,270.7,269.92,270.14,2724.0
2021-05-12 13:20:00,270.05,270.1,269.67,269.71,3718.0,270.05,270.1,269.67,269.71,3718.0
2021-05-12 13:25:00,269.67,269.89,269.26,269.37,8481.0,269.67,269.89,269.26,269.37,8481.0
2021-05-12 13:30:00,269.22,269.88,269.0,269.07,3902.0,269.22,269.88,269.0,269.07,3902.0
2021-05-12 13:35:00,269.02,270.05,268.99,269.98,3689.0,269.02,270.05,268.99,269.98,3689.0
2021-05-12 13:40:00,269.93,269.94,269.38,269.41,3179.0,269.93,269.94,269.38,269.41,3179.0
2021-05-12 13:45:00,269.15,269.35,268.89,268.93,3133.0,269.15,269.35,268.89,268.93,3133.0
2021-05-12 13:50:00,269.05,270.07,269.0,269.68,5390.0,269.05,270.07,269.0,269.68,5390.0
2021-05-12 13:55:00,269.97,269.97,268.93,269.33,5803.0,269.97,269.97,268.93,269.33,5803.0
2021-05-12 14:00:00,269.16,269.83,269.16,269.56,3351.0,269.16,269.83,269.16,269.56,3351.0
2021-05-12 14:05:00,269.69,269.9,269.56,269.56,2928.0,269.69,269.9,269.56,269.56,2928.0
2021-05-12 14:10:00,269.43,269.43,269.12,269.29,3394.0,269.43,269.43,269.12,269.29,3394.0
2021-05-12 14:15:00,269.3,269.3,268.8,269.14,12228.0,269.3,269.3,268.8,269.14,12228.0
2021-05-12 14:20:00,269.34,269.6,269.15,269.6,2905.0,269.34,269.6,269.15,269.6,2905.0
2021-05-12 14:25:00,269.41,270.0,269.4,269.92,1430.0,269.41,270.0,269.4,269.92,1430.0
2021-05-12 14:30:00,270.11,270.29,269.57,270.29,6422.0,270.11,270.29,269.57,270.29,6422.0
2021-05-12 14:35:00,270.25,270.84,269.87,270.61,7316.0,270.25,270.84,269.87,270.61,7316.0
2021-05-12 14:40:00,270.41,270.91,270.37,270.76,5442.0,270.41,270.91,270.37,270.76,5442.0
2021-05-12 14:45:00,270.78,270.78,270.16,270.63,6200.0,270.78,270.78,270.16,270.63,6200.0
2021-05-12 14:50:00,270.74,271.02,270.61,270.61,2521.0,270.74,271.02,270.61,270.61,2521.0
2021-05-12 14:55:00,270.72,270.72,270.03,270.06,4100.0,270.72,270.72,270.03,270.06,4100.0
2021-05-12 15:00:00,270.06,270.28,269.58,269.58,6101.0,270.06,270.28,269.58,269.58,6101.0
2021-05-12 15:05:00,269.57,269.8,269.32,269.66,4600.0,269.57,269.8,269.32,269.66,4600.0
2021-05-12 15:10:00,269.65,269.7,269.21,269.49,4003.0,269.65,269.7,269.21,269.49,4003.0
2021-05-12 15:15:00,269.5,269.66,269.3,269.35,2100.0,269.5,269.66,269.3,269.35,2100.0
2021-05-12 15:20:00,269.22,269.75,269.22,269.52,7735.0,269.22,269.75,269.22,269.52,7735.0
2021-05-12 15:25:00,269.57,270.19,269.44,270.06,5810.0,269.57,270.19,269.44,270.06,5810.0
2021-05-12 15:30:00,269.95,270.55,269.78,270.23,9499.0,269.95,270.55,269.78,270.23,9499.0
2021-05-12 15:35:00,269.98,270.08,269.64,269.8,10873.0,269.98,270.08,269.64,269.8,10873.0
2021-05-12 15:40:00,269.74,270.29,269.57,270.29,7888.0,269.74,270.29,269.57,270.29,7888.0
2021-05-12 15:45:00,270.11,270.68,269.67,269.67,10636.0,270.11,270.68,269.67,269.67,10636.0
2021-05-12 15:50:00,269.54,269.89,268.6,268.6,22716.0,269.54,269.89,268.6,268.6,22716.0
2021-05-12 15:55:00,268.61,269.85,268.6,269.65,53232.0,268.61,269.85,268.6,269.65,53232.0
2021-05-13 09:30:00,271.44,273.0,270.94,271.93,38621.0,271.44,273.0,270.94,271.93,38621.0
2021-05-13 09:35:00,271.9,272.79,271.0,271.0,3788.0,271.9,272.79,271.0,271.0,3788.0
2021-05-13 09:40:00,271.46,271.47,270.62,270.65,3429.0,271.46,271.47,270.62,270.65,3429.0
2021-05-13 09:45:00,270.98,270.99,270.0,270.11,5449.0,270.98,270.99,270.0,270.11,5449.0
2021-05-13 09:50:00,270.19,271.34,270.06,271.31,3890.0,270.19,271.34,270.06,271.31,3890.0
2021-05-13 09:55:00,271.54,271.68,271.06,271.52,1800.0,271.54,271.68,271.06,271.52,1800.0
2021-05-13 10:00:00,271.99,273.05,271.95,273.0,4801.0,271.99,273.05,271.95,273.0,4801.0
2021-05-13 10:05:00,273.23,273.25,272.59,272.59,7662.0,273.23,273.25,272.59,272.59,7662.0
2021-05-13 10:10:00,272.7,273.7,272.55,273.15,4716.0,272.7,273.7,272.55,273.15,4716.0
2021-05-13 10:15:00,273.28,273.46,273.04,273.04,3032.0,273.28,273.46,273.04,273.04,3032.0
2021-05-13 10:20:00,272.91,273.03,272.25,272.64,5515.0,272.91,273.03,272.25,272.64,5515.0
2021-05-13 10:25:00,272.86,272.86,271.32,271.7,2958.0,272.86,272.86,271.32,271.7,2958.0
2021-05-13 10:30:00,271.76,272.08,271.69,272.08,1687.0,271.76,272.08,271.69,272.08,1687.0
2021-05-13 10:35:00,272.11,272.11,271.4,271.51,1800.0,272.11,272.11,271.4,271.51,1800.0
2021-05-13 10:40:00,271.45,271.73,271.19,271.25,2841.0,271.45,271.73,271.19,271.25,2841.0
2021-05-13 10:45:00,271.35,272.05,271.23,271.78,3662.0,271.35,272.05,271.23,271.78,3662.0
2021-05-13 10:50:00,271.91,272.38,271.69,272.38,2086.0,271.91,272.38,271.69,272.38,2086.0
2021-05-13 10:55:00,272.73,273.24,272.23,272.23,2927.0,272.73,273.24,272.23,272.23,2927.0
2021-05-13 11:00:00,271.76,271.94,271.21,271.21,3301.0,271.76,271.94,271.21,271.21,3301.0
2021-05-13 11:05:00,271.06,271.06,269.99,270.2,1500.0,271.06,271.06,269.99,270.2,1500.0
2021-05-13 11:10:00,269.97,270.2,269.6,269.6,2621.0,269.97,270.2,269.6,269.6,2621.0
2021-05-13 11:15:00,269.9,270.12,269.65,270.04,3281.0,269.9,270.12,269.65,270.04,3281.0
2021-05-13 11:20:00,269.98,270.04,269.36,269.39,3477.0,269.98,270.04,269.36,269.39,3477.0
2021-05-13 11:25:00,269.47,269.47,268.8,268.98,2745.0,269.47,269.47,268.8,268.98,2745.0
2021-05-13 11:30:00,268.98,269.15,268.81,269.13,2150.0,268.98,269.15,268.81,269.13,2150.0
2021-05-13 11:35:00,268.98,269.2,268.82,269.16,3000.0,268.98,269.2,268.82,269.16,3000.0
2021-05-13 11:40:00,269.21,269.21,267.83,267.83,2000.0,269.21,269.21,267.83,267.83,2000.0
2021-05-13 11:45:00,267.73,268.36,267.61,268.35,5319.0,267.73,268.36,267.61,268.35,5319.0
2021-05-13 11:50:00,268.49,268.73,268.35,268.46,3134.0,268.49,268.73,268.35,268.46,3134.0
2021-05-13 11:55:00,268.57,268.57,267.9,268.06,3152.0,268.57,268.57,267.9,268.06,3152.0
2021-05-13 12:00:00,268.15,269.18,268.15,268.72,5934.0,268.15,269.18,268.15,268.72,5934.0
2021-05-13 12:05:00,268.96,268.99,268.42,268.56,3555.0,268.96,268.99,268.42,268.56,3555.0
2021-05-13 12:10:00,268.72,269.33,268.68,269.26,7332.0,268.72,269.33,268.68,269.26,7332.0
2021-05-13 12:15:00,269.34,269.67,268.77,268.89,3481.0,269.34,269.67,268.77,268.89,3481.0
2021-05-13 12:20:00,268.9,269.13,268.35,268.35,4504.0,268.9,269.13,268.35,268.35,4504.0
2021-05-13 12:25:00,268.46,269.02,268.36,268.78,5146.0,268.46,269.02,268.36,268.78,5146.0
2021-05-13 12:30:00,269.1,269.44,269.08,269.43,2511.0,269.1,269.44,269.08,269.43,2511.0
2021-05-13 12:35:00,269.5,269.5,268.61,268.61,3187.0,269.5,269.5,268.61,268.61,3187.0
2021-05-13 12:40:00,268.52,268.52,268.01,268.3,4021.0,268.52,268.52,268.01,268.3,4021.0
2021-05-13 12:45:00,268.43,268.74,268.35,268.7,2669.0,268.43,268.74,268.35,268.7,2669.0
2021-05-13 12:50:00,268.73,268.73,267.75,267.75,2875.0,268.73,268.73,267.75,267.75,2875.0
2021-05-13 12:55:00,267.88,267.88,267.25,267.4,6484.0,267.88,267.88,267.25,267.4,6484.0
2021-05-13 13:00:00,267.25,267.84,267.22,267.75,7464.0,267.25,267.84,267.22,267.75,7464.0
2021-05-13 13:05:00,267.76,268.38,267.57,268.38,11288.0,267.76,268.38,267.57,268.38,11288.0
2021-05-13 13:10:00,268.23,269.42,268.22,269.32,45977.0,268.23,269.42,268.22,269.32,45977.0
2021-05-13 13:15:00,269.24,269.98,269.21,269.53,97272.0,269.24,269.98,269.21,269.53,97272.0
2021-05-13 13:20:00,269.49,269.61,268.46,268.46,38709.0,269.49,269.61,268.46,268.46,38709.0
2021-05-13 13:25:00,268.22,268.95,268.09,268.68,7970.0,268.22,268.95,268.09,268.68,7970.0
2021-05-13 13:30:00,268.57,269.06,267.86,267.86,5096.0,268.57,269.06,267.86,267.86,5096.0
2021-05-13 13:35:00,267.98,268.44,267.6,268.43,15605.0,267.98,268.44,267.6,268.43,15605.0
2021-05-13 13:40:00,268.55,268.71,268.28,268.67,10230.0,268.55,268.71,268.28,268.67,10230.0
2021-05-13 13:45:00,268.64,268.77,267.63,267.81,107473.0,268.64,268.77,267.63,267.81,107473.0
2021-05-13 13:50:00,267.86,268.43,267.81,268.43,10059.0,267.86,268.43,267.81,268.43,10059.0
2021-05-13 13:55:00,268.33,268.64,267.98,268.06,4672.0,268.33,268.64,267.98,268.06,4672.0
2021-05-13 14:00:00,268.14,268.69,268.01,268.28,6021.0,268.14,268.69,268.01,268.28,6021.0
2021-05-13 14:05:00,268.36,269.86,268.35,269.39,6871.0,268.36,269.86,268.35,269.39,6871.0
2021-05-13 14:10:00,269.39,269.98,269.23,269.8,8361.0,269.39,269.98,269.23,269.8,8361.0
2021-05-13 14:15:00,269.78,269.78,269.03,269.06,6287.0,269.78,269.78,269.03,269.06,6287.0
2021-05-13 14:20:00,269.03,269.84,268.86,268.98,5804.0,269.03,269.84,268.86,268.98,5804.0
2021-05-13 14:25:00,268.87,269.29,268.61,269.16,4389.0,268.87,269.29,268.61,269.16,4389.0
2021-05-13 14:30:00,269.16,269.39,269.03,269.36,2242.0,269.16,269.39,269.03,269.36,2242.0
2021-05-13 14:35:00,269.37,270.28,269.35,270.27,2546.0,269.37,270.28,269.35,270.27,2546.0
2021-05-13 14:40:00,270.22,270.72,269.98,270.58,3553.0,270.22,270.72,269.98,270.58,3553.0
2021-05-13 14:45:00,270.58,270.58,269.92,270.5,5367.0,270.58,270.58,269.92,270.5,5367.0
2021-05-13 14:50:00,270.61,270.61,269.79,269.8,4700.0,270.61,270.61,269.79,269.8,4700.0
2021-05-13 14:55:00,269.89,269.99,269.56,269.74,9492.0,269.89,269.99,269.56,269.74,9492.0
2021-05-13 15:00:00,270.05,270.47,269.92,269.92,21737.0,270.05,270.47,269.92,269.92,21737.0
2021-05-13 15:05:00,269.93,270.29,269.85,270.23,4977.0,269.93,270.29,269.85,270.23,4977.0
2021-05-13 15:10:00,270.11,270.11,269.66,269.67,2300.0,270.11,270.11,269.66,269.67,2300.0
2021-05-13 15:15:00,269.78,270.2,269.78,269.93,2893.0,269.78,270.2,269.78,269.93,2893.0
2021-05-13 15:20:00,269.9,270.06,269.58,269.9,2991.0,269.9,270.06,269.58,269.9,2991.0
2021-05-13 15:25:00,270.01,270.5,269.92,270.05,6268.0,270.01,270.5,269.92,270.05,6268.0
2021-05-13 15:30:00,270.06,270.95,270.02,270.55,7157.0,270.06,270.95,270.02,270.55,7157.0
2021-05-13 15:35:00,270.46,270.64,270.35,270.48,3200.0,270.46,270.64,270.35,270.48,3200.0
2021-05-13 15:40:00,270.54,271.05,270.44,270.86,5291.0,270.54,271.05,270.44,270.86,5291.0
2021-05-13 15:45:00,270.91,271.22,270.69,270.84,7706.0,270.91,271.22,270.69,270.84,7706.0
2021-05-13 15:50:00,270.86,270.88,269.99,270.52,20584.0,270.86,270.88,269.99,270.52,20584.0
2021-05-13 15:55:00,270.55,270.72,269.58,269.58,61223.0,270.55,270.72,269.58,269.58,61223.0
2021-05-14 09:30:00,272.52,274.22,272.3,272.55,39480.0,272.52,274.22,272.3,272.55,39480.0
2021-05-14 09:35:00,272.98,273.41,270.44,270.44,65357.0,272.98,273.41,270.44,270.44,65357.0
2021-05-14 09:40:00,270.67,271.1,270.16,271.01,13024.0,270.67,271.1,270.16,271.01,13024.0
2021-05-14 09:45:00,270.92,271.53,270.53,271.53,2401.0,270.92,271.53,270.53,271.53,2401.0
2021-05-14 09:50:00,271.51,272.32,271.2,272.32,3202.0,271.51,272.32,271.2,272.32,3202.0
2021-05-14 09:55:00,272.32,272.32,271.68,271.75,9728.0,272.32,272.32,271.68,271.75,9728.0
2021-05-14 10:00:00,271.63,272.84,271.57,272.84,7252.0,271.63,272.84,271.57,272.84,7252.0
2021-05-14 10:05:00,272.69,273.2,271.71,272.14,5322.0,272.69,273.2,271.71,272.14,5322.0
2021-05-14 10:10:00,272.14,273.56,272.14,273.5,4506.0,272.14,273.56,272.14,273.5,4506.0
2021-05-14 10:15:00,273.35,273.98,272.97,273.6,4108.0,273.35,273.98,272.97,273.6,4108.0
2021-05-14 10:20:00,274.06,274.07,273.54,273.77,2156.0,274.06,274.07,273.54,273.77,2156.0
2021-05-14 10:25:00,273.53,274.08,273.53,273.54,3800.0,273.53,274.08,273.53,273.54,3800.0
2021-05-14 10:30:00,273.6,274.5,273.6,274.45,1200.0,273.6,274.5,273.6,274.45,1200.0
2021-05-14 10:35:00,274.68,275.24,274.55,275.15,24662.0,274.68,275.24,274.55,275.15,24662.0
2021-05-14 10:40:00,275.44,275.51,274.83,274.83,14160.0,275.44,275.51,274.83,274.83,14160.0
2021-05-14 10:45:00,274.82,275.73,274.75,275.73,5803.0,274.82,275.73,274.75,275.73,5803.0
2021-05-14 10:50:00,275.68,275.68,275.41,275.57,2550.0,275.68,275.68,275.41,275.57,2550.0
2021-05-14 10:55:00,275.71,275.95,275.43,275.94,4844.0,275.71,275.95,275.43,275.94,4844.0
2021-05-14 11:00:00,276.17,276.17,275.58,275.71,1611.0,276.17,276.17,275.58,275.71,1611.0
2021-05-14 11:05:00,275.93,276.2,275.87,275.97,2440.0,275.93,276.2,275.87,275.97,2440.0
2021-05-14 11:10:00,276.03,276.49,275.85,275.85,13596.0,276.03,276.49,275.85,275.85,13596.0
2021-05-14 11:15:00,276.03,276.16,275.61,275.61,4511.0,276.03,276.16,275.61,275.61,4511.0
2021-05-14 11:20:00,275.77,275.9,275.7,275.72,4328.0,275.77,275.9,275.7,275.72,4328.0
2021-05-14 11:25:00,275.67,276.02,275.09,275.63,23233.0,275.67,276.02,275.09,275.63,23233.0
2021-05-14 11:30:00,275.72,275.76,274.97,275.03,11505.0,275.72,275.76,274.97,275.03,11505.0
2021-05-14 11:35:00,275.24,277.18,275.24,277.18,21693.0,275.24,277.18,275.24,277.18,21693.0
2021-05-14 11:40:00,277.24,277.28,276.39,276.39,3007.0,277.24,277.28,276.39,276.39,3007.0
2021-05-14 11:45:00,276.55,277.0,276.54,276.81,4590.0,276.55,277.0,276.54,276.81,4590.0
2021-05-14 11:50:00,276.9,277.14,276.69,277.14,2781.0,276.9,277.14,276.69,277.14,2781.0
2021-05-14 11:55:00,277.06,277.06,276.74,276.84,2893.0,277.06,277.06,276.74,276.84,2893.0
2021-05-14 12:00:00,276.74,276.95,276.59,276.9,2769.0,276.74,276.95,276.59,276.9,2769.0
2021-05-14 12:05:00,276.92,277.31,276.89,277.16,2294.0,276.92,277.31,276.89,277.16,2294.0
2021-05-14 12:10:00,277.27,277.27,276.97,277.17,3792.0,277.27,277.27,276.97,277.17,3792.0
2021-05-14 12:15:00,277.15,277.26,276.38,276.88,13867.0,277.15,277.26,276.38,276.88,13867.0
2021-05-14 12:20:00,276.96,276.96,276.47,276.47,1017.0,276.96,276.96,276.47,276.47,1017.0
2021-05-14 12:25:00,276.46,276.74,276.3,276.74,900.0,276.46,276.74,276.3,276.74,900.0
2021-05-14 12:30:00,276.87,277.02,276.79,277.0,2959.0,276.87,277.02,276.79,277.0,2959.0
2021-05-14 12:35:00,276.91,276.99,276.53,276.53,1903.0,276.91,276.99,276.53,276.53,1903.0
2021-05-14 12:40:00,276.67,276.77,276.56,276.66,1400.0,276.67,276.77,276.56,276.66,1400.0
2021-05-14 12:45:00,276.82,277.11,276.54,276.54,3202.0,276.82,277.11,276.54,276.54,3202.0
2021-05-14 12:50:00,276.63,276.71,276.43,276.55,1528.0,276.63,276.71,276.43,276.55,1528.0
2021-05-14 12:55:00,276.62,276.72,276.27,276.34,4900.0,276.62,276.72,276.27,276.34,4900.0
2021-05-14 13:00:00,276.31,276.76,276.31,276.76,3027.0,276.31,276.76,276.31,276.76,3027.0
2021-05-14 13:05:00,276.68,276.95,276.51,276.95,1300.0,276.68,276.95,276.51,276.95,1300.0
2021-05-14 13:10:00,276.97,277.27,276.86,277.15,5213.0,276.97,277.27,276.86,277.15,5213.0
2021-05-14 13:15:00,277.17,277.17,276.88,277.17,2381.0,277.17,277.17,276.88,277.17,2381.0
2021-05-14 13:20:00,277.1,277.22,276.85,276.85,2848.0,277.1,277.22,276.85,276.85,2848.0
2021-05-14 13:25:00,276.82,276.94,276.69,276.78,5394.0,276.82,276.94,276.69,276.78,5394.0
2021-05-14 13:30:00,276.78,276.97,276.41,276.75,5868.0,276.78,276.97,276.41,276.75,5868.0
2021-05-14 13:35:00,276.75,277.27,276.67,276.67,7723.0,276.75,277.27,276.67,276.67,7723.0
2021-05-14 13:40:00,276.54,276.67,276.3,276.67,3703.0,276.54,276.67,276.3,276.67,3703.0
2021-05-14 13:45:00,276.69,276.92,276.36,276.92,2506.0,276.69,276.92,276.36,276.92,2506.0
2021-05-14 13:50:00,276.92,277.06,276.77,276.94,6801.0,276.92,277.06,276.77,276.94,6801.0
2021-05-14 13:55:00,276.94,277.13,276.65,277.13,11281.0,276.94,277.13,276.65,277.13,11281.0
2021-05-14 14:00:00,277.09,277.24,276.89,276.95,5407.0,277.09,277.24,276.89,276.95,5407.0
2021-05-14 14:05:00,276.99,277.23,276.93,277.14,5192.0,276.99,277.23,276.93,277.14,5192.0
2021-05-14 14:10:00,277.19,277.21,276.85,277.13,4441.0,277.19,277.21,276.85,277.13,4441.0
2021-05-14 14:15:00,277.16,277.25,277.06,277.15,3519.0,277.16,277.25,277.06,277.15,3519.0
2021-05-14 14:20:00,277.2,277.2,276.55,276.78,20332.0,277.2,277.2,276.55,276.78,20332.0
2021-05-14 14:25:00,276.75,276.76,276.35,276.76,4103.0,276.75,276.76,276.35,276.76,4103.0
2021-05-14 14:30:00,276.78,276.98,276.74,276.77,1227.0,276.78,276.98,276.74,276.77,1227.0
2021-05-14 14:35:00,276.82,277.04,276.78,276.78,10934.0,276.82,277.04,276.78,276.78,10934.0
2021-05-14 14:40:00,276.83,277.22,276.76,277.22,2886.0,276.83,277.22,276.76,277.22,2886.0
2021-05-14 14:45:00,277.24,277.52,277.18,277.31,7179.0,277.24,277.52,277.18,277.31,7179.0
2021-05-14 14:50:00,277.64,278.08,277.64,277.89,2075.0,277.64,278.08,277.64,277.89,2075.0
2021-05-14 14:55:00,277.92,277.99,277.46,277.6,3603.0,277.92,277.99,277.46,277.6,3603.0
2021-05-14 15:00:00,277.53,277.53,276.88,276.88,2778.0,277.53,277.53,276.88,276.88,2778.0
2021-05-14 15:05:00,276.9,277.12,276.63,277.02,7891.0,276.9,277.12,276.63,277.02,7891.0
2021-05-14 15:10:00,277.11,277.45,277.11,277.37,4858.0,277.11,277.45,277.11,277.37,4858.0
2021-05-14 15:15:00,277.43,277.54,277.19,277.19,5062.0,277.43,277.54,277.19,277.19,5062.0
2021-05-14 15:20:00,277.16,277.27,277.01,277.01,3165.0,277.16,277.27,277.01,277.01,3165.0
2021-05-14 15:25:00,276.96,277.45,276.96,277.43,6301.0,276.96,277.45,276.96,277.43,6301.0
2021-05-14 15:30:00,277.5,277.53,277.25,277.48,5168.0,277.5,277.53,277.25,277.48,5168.0
2021-05-14 15:35:00,277.53,277.81,277.36,277.45,4326.0,277.53,277.81,277.36,277.45,4326.0
2021-05-14 15:40:00,277.4,277.67,277.4,277.63,5228.0,277.4,277.67,277.4,277.63,5228.0
2021-05-14 15:45:00,277.59,278.16,277.54,278.16,11917.0,277.59,278.16,277.54,278.16,11917.0
2021-05-14 15:50:00,278.05,278.82,277.91,278.4,21953.0,278.05,278.82,277.91,278.4,21953.0
2021-05-14 15:55:00,278.39,278.4,277.5,277.5,28984.0,278.39,278.4,277.5,277.5,28984.0
2021-05-17 09:30:00,275.0,275.35,273.1,273.95,9553.0,275.0,275.35,273.1,273.95,9553.0
2021-05-17 09:35:00,274.55,274.91,274.23,274.85,1041.0,274.55,274.91,274.23,274.85,1041.0
2021-05-17 09:40:00,274.92,275.61,274.53,275.07,2030.0,274.92,275.61,274.53,275.07,2030.0
2021-05-17 09:45:00,274.28,275.01,273.58,274.57,8231.0,274.28,275.01,273.58,274.57,8231.0
2021-05-17 09:50:00,274.24,274.77,272.52,272.52,3500.0,274.24,274.77,272.52,272.52,3500.0
2021-05-17 09:55:00,272.38,272.77,271.79,271.79,5815.0,272.38,272.77,271.79,271.79,5815.0
2021-05-17 10:00:00,271.52,271.73,270.35,270.41,5748.0,271.52,271.73,270.35,270.41,5748.0
2021-05-17 10:05:00,270.58,272.14,270.56,272.14,7303.0,270.58,272.14,270.56,272.14,7303.0
2021-05-17 10:10:00,271.99,272.45,271.93,271.97,3059.0,271.99,272.45,271.93,271.97,3059.0
2021-05-17 10:15:00,271.72,272.28,271.12,272.27,2270.0,271.72,272.28,271.12,272.27,2270.0
2021-05-17 10:20:00,272.39,273.31,272.39,272.99,1315.0,272.39,273.31,272.39,272.99,1315.0
2021-05-17 10:25:00,272.71,272.72,271.71,271.71,2400.0,272.71,272.72,271.71,271.71,2400.0
2021-05-17 10:30:00,271.14,271.6,270.96,271.48,3202.0,271.14,271.6,270.96,271.48,3202.0
2021-05-17 10:35:00,271.52,273.01,271.52,273.01,500.0,271.52,273.01,271.52,273.01,500.0
2021-05-17 10:40:00,272.98,273.56,272.94,273.13,1550.0,272.98,273.56,272.94,273.13,1550.0
2021-05-17 10:45:00,273.2,273.2,272.36,272.86,1010.0,273.2,273.2,272.36,272.86,1010.0
2021-05-17 10:50:00,272.6,273.77,272.6,272.9,6111.0,272.6,273.77,272.6,272.9,6111.0
2021-05-17 10:55:00,272.67,272.87,272.5,272.5,2663.0,272.67,272.87,272.5,272.5,2663.0
2021-05-17 11:00:00,272.63,273.14,272.51,273.14,3682.0,272.63,273.14,272.51,273.14,3682.0
2021-05-17 11:05:00,272.94,273.3,272.76,272.88,4097.0,272.94,273.3,272.76,272.88,4097.0
2021-05-17 11:10:00,272.87,272.9,272.21,272.9,4053.0,272.87,272.9,272.21,272.9,4053.0
2021-05-17 11:15:00,272.84,273.15,272.44,272.58,3860.0,272.84,273.15,272.44,272.58,3860.0
2021-05-17 11:20:00,272.62,273.44,272.61,273.32,1975.0,272.62,273.44,272.61,273.32,1975.0
2021-05-17 11:25:00,273.18,273.71,273.07,273.5,3695.0,273.18,273.71,273.07,273.5,3695.0
2021-05-17 11:30:00,273.38,273.65,272.84,273.12,2887.0,273.38,273.65,272.84,273.12,2887.0
2021-05-17 11:35:00,273.34,273.37,272.81,272.82,2200.0,273.34,273.37,272.81,272.82,2200.0
2021-05-17 11:40:00,272.77,272.86,272.2,272.56,13299.0,272.77,272.86,272.2,272.56,13299.0
2021-05-17 11:45:00,272.54,273.14,272.25,272.4,4136.0,272.54,273.14,272.25,272.4,4136.0
2021-05-17 11:50:00,272.47,272.7,272.33,272.69,3873.0,272.47,272.7,272.33,272.69,3873.0
2021-05-17 11:55:00,272.66,272.8,272.55,272.64,1733.0,272.66,272.8,272.55,272.64,1733.0
2021-05-17 12:00:00,272.47,273.08,272.2,272.83,5502.0,272.47,273.08,272.2,272.83,5502.0
2021-05-17 12:05:00,272.95,273.21,272.66,272.67,1600.0,272.95,273.21,272.66,272.67,1600.0
2021-05-17 12:10:00,272.64,272.79,272.37,272.37,2022.0,272.64,272.79,272.37,272.37,2022.0
2021-05-17 12:15:00,272.25,272.86,272.25,272.78,4000.0,272.25,272.86,272.25,272.78,4000.0
2021-05-17 12:20:00,272.93,273.09,272.77,272.86,2679.0,272.93,273.09,272.77,272.86,2679.0
2021-05-17 12:25:00,272.92,273.01,272.6,272.6,1500.0,272.92,273.01,272.6,272.6,1500.0
2021-05-17 12:30:00,272.48,272.56,272.27,272.47,3000.0,272.48,272.56,272.27,272.47,3000.0
2021-05-17 12:35:00,272.48,272.73,272.34,272.52,4404.0,272.48,272.73,272.34,272.52,4404.0
2021-05-17 12:40:00,272.58,272.91,272.58,272.91,2000.0,272.58,272.91,272.58,272.91,2000.0
2021-05-17 12:45:00,272.83,273.01,272.59,272.59,5539.0,272.83,273.01,272.59,272.59,5539.0
2021-05-17 12:50:00,272.6,272.64,272.2,272.48,6742.0,272.6,272.64,272.2,272.48,6742.0
2021-05-17 12:55:00,272.48,272.59,272.28,272.41,7590.0,272.48,272.59,272.28,272.41,7590.0
2021-05-17 13:00:00,272.26,272.74,272.26,272.5,4485.0,272.26,272.74,272.26,272.5,4485.0
2021-05-17 13:05:00,272.58,272.58,272.31,272.31,2300.0,272.58,272.58,272.31,272.31,2300.0
2021-05-17 13:10:00,272.29,272.34,271.55,271.7,11736.0,272.29,272.34,271.55,271.7,11736.0
2021-05-17 13:15:00,271.77,271.88,271.48,271.74,4308.0,271.77,271.88,271.48,271.74,4308.0
2021-05-17 13:20:00,271.8,271.85,271.52,271.85,4454.0,271.8,271.85,271.52,271.85,4454.0
2021-05-17 13:25:00,271.83,271.97,271.76,271.95,2178.0,271.83,271.97,271.76,271.95,2178.0
2021-05-17 13:30:00,271.92,271.98,271.48,271.87,3927.0,271.92,271.98,271.48,271.87,3927.0
2021-05-17 13:35:00,271.94,272.17,271.51,271.71,4844.0,271.94,272.17,271.51,271.71,4844.0
2021-05-17 13:40:00,271.68,271.68,270.74,271.01,2900.0,271.68,271.68,270.74,271.01,2900.0
2021-05-17 13:45:00,270.98,271.75,270.93,271.66,4276.0,270.98,271.75,270.93,271.66,4276.0
2021-05-17 13:50:00,271.42,271.54,271.09,271.33,3098.0,271.42,271.54,271.09,271.33,3098.0
2021-05-17 13:55:00,271.58,271.61,271.38,271.42,1550.0,271.58,271.61,271.38,271.42,1550.0
2021-05-17 14:00:00,271.3,271.72,271.27,271.61,3023.0,271.3,271.72,271.27,271.61,3023.0
2021-05-17 14:05:00,271.62,272.02,271.57,271.95,2465.0,271.62,272.02,271.57,271.95,2465.0
2021-05-17 14:10:00,272.02,272.14,271.9,272.04,2234.0,272.02,272.14,271.9,272.04,2234.0
2021-05-17 14:15:00,271.98,272.29,271.98,272.24,1450.0,271.98,272.29,271.98,272.24,1450.0
2021-05-17 14:20:00,272.31,272.55,272.2,272.37,5974.0,272.31,272.55,272.2,272.37,5974.0
2021-05-17 14:25:00,272.43,272.83,272.19,272.72,7568.0,272.43,272.83,272.19,272.72,7568.0
2021-05-17 14:30:00,272.84,273.23,272.76,273.18,7571.0,272.84,273.23,272.76,273.18,7571.0
2021-05-17 14:35:00,273.2,273.21,272.57,272.7,6494.0,273.2,273.21,272.57,272.7,6494.0
2021-05-17 14:40:00,272.64,273.0,272.64,272.87,4791.0,272.64,273.0,272.64,272.87,4791.0
2021-05-17 14:45:00,272.81,272.96,272.74,272.96,3700.0,272.81,272.96,272.74,272.96,3700.0
2021-05-17 14:50:00,273.02,273.49,273.0,273.43,3482.0,273.02,273.49,273.0,273.43,3482.0
2021-05-17 14:55:00,273.32,273.52,273.25,273.42,1890.0,273.32,273.52,273.25,273.42,1890.0
2021-05-17 15:00:00,273.42,273.96,273.39,273.9,3850.0,273.42,273.96,273.39,273.9,3850.0
2021-05-17 15:05:00,273.93,274.5,273.93,274.45,3108.0,273.93,274.5,273.93,274.45,3108.0
2021-05-17 15:10:00,274.53,274.93,274.35,274.4,2766.0,274.53,274.93,274.35,274.4,2766.0
2021-05-17 15:15:00,274.43,274.69,274.39,274.4,2965.0,274.43,274.69,274.39,274.4,2965.0
2021-05-17 15:20:00,274.33,274.43,274.08,274.11,4510.0,274.33,274.43,274.08,274.11,4510.0
2021-05-17 15:25:00,274.05,274.05,273.67,273.77,2615.0,274.05,274.05,273.67,273.77,2615.0
2021-05-17 15:30:00,273.87,274.12,273.78,274.03,4893.0,273.87,274.12,273.78,274.03,4893.0
2021-05-17 15:35:00,274.01,274.01,273.41,273.42,5987.0,274.01,274.01,273.41,273.42,5987.0
2021-05-17 15:40:00,273.51,274.11,273.51,274.01,5861.0,273.51,274.11,273.51,274.01,5861.0
2021-05-17 15:45:00,274.04,274.35,273.88,274.0,6000.0,274.04,274.35,273.88,274.0,6000.0
2021-05-17 15:50:00,274.06,274.49,274.06,274.45,8837.0,274.06,274.49,274.06,274.45,8837.0
2021-05-17 15:55:00,274.55,274.95,274.25,274.78,22486.0,274.55,274.95,274.25,274.78,22486.0
2021-05-18 09:30:00,276.35,276.75,275.3,276.28,11742.0,276.35,276.75,275.3,276.28,11742.0
2021-05-18 09:35:00,275.64,275.91,274.93,275.56,4296.0,275.64,275.91,274.93,275.56,4296.0
2021-05-18 09:40:00,275.55,275.55,274.37,274.37,8489.0,275.55,275.55,274.37,274.37,8489.0
2021-05-18 09:45:00,274.14,274.92,273.88,274.75,4257.0,274.14,274.92,273.88,274.75,4257.0
2021-05-18 09:50:00,274.52,274.52,273.73,274.03,3408.0,274.52,274.52,273.73,274.03,3408.0
2021-05-18 09:55:00,274.11,275.72,273.96,275.28,5345.0,274.11,275.72,273.96,275.28,5345.0
2021-05-18 10:00:00,275.11,276.22,275.11,275.34,5302.0,275.11,276.22,275.11,275.34,5302.0
2021-05-18 10:05:00,275.65,275.73,275.25,275.47,2100.0,275.65,275.73,275.25,275.47,2100.0
2021-05-18 10:10:00,275.78,275.78,275.29,275.69,3208.0,275.78,275.78,275.29,275.69,3208.0
2021-05-18 10:15:00,275.97,276.15,275.83,276.15,1600.0,275.97,276.15,275.83,276.15,1600.0
2021-05-18 10:20:00,276.08,276.48,275.91,276.15,2878.0,276.08,276.48,275.91,276.15,2878.0
2021-05-18 10:25:00,276.26,276.3,275.98,276.16,3400.0,276.26,276.3,275.98,276.16,3400.0
2021-05-18 10:30:00,276.25,276.33,276.07,276.22,2700.0,276.25,276.33,276.07,276.22,2700.0
2021-05-18 10:35:00,276.26,276.83,276.26,276.83,3800.0,276.26,276.83,276.26,276.83,3800.0
2021-05-18 10:40:00,276.98,276.98,275.95,276.06,2948.0,276.98,276.98,275.95,276.06,2948.0
2021-05-18 10:45:00,276.16,276.3,275.9,276.1,4600.0,276.16,276.3,275.9,276.1,4600.0
2021-05-18 10:50:00,276.24,276.29,275.91,275.91,4476.0,276.24,276.29,275.91,275.91,4476.0
2021-05-18 10:55:00,275.98,276.26,275.98,276.16,2527.0,275.98,276.26,275.98,276.16,2527.0
2021-05-18 11:00:00,276.05,276.08,275.71,276.01,3000.0,276.05,276.08,275.71,276.01,3000.0
2021-05-18 11:05:00,275.98,276.32,275.98,276.29,5369.0,275.98,276.32,275.98,276.29,5369.0
2021-05-18 11:10:00,276.35,276.35,276.02,276.06,4175.0,276.35,276.35,276.02,276.06,4175.0
2021-05-18 11:15:00,276.03,276.23,275.97,276.08,5962.0,276.03,276.23,275.97,276.08,5962.0
2021-05-18 11:20:00,276.12,276.19,275.96,276.03,6735.0,276.12,276.19,275.96,276.03,6735.0
2021-05-18 11:25:00,275.97,276.09,275.77,275.94,9480.0,275.97,276.09,275.77,275.94,9480.0
2021-05-18 11:30:00,275.96,275.96,274.83,274.83,2851.0,275.96,275.96,274.83,274.83,2851.0
2021-05-18 11:35:00,274.91,275.02,274.31,274.73,5023.0,274.91,275.02,274.31,274.73,5023.0
2021-05-18 11:40:00,274.75,274.8,274.52,274.59,2200.0,274.75,274.8,274.52,274.59,2200.0
2021-05-18 11:45:00,274.66,275.1,274.38,274.79,3758.0,274.66,275.1,274.38,274.79,3758.0
2021-05-18 11:50:00,274.68,274.76,274.38,274.39,3400.0,274.68,274.76,274.38,274.39,3400.0
2021-05-18 11:55:00,274.37,274.52,274.1,274.42,22452.0,274.37,274.52,274.1,274.42,22452.0
2021-05-18 12:00:00,274.37,275.02,274.31,274.84,8386.0,274.37,275.02,274.31,274.84,8386.0
2021-05-18 12:05:00,274.8,275.2,274.8,275.2,3720.0,274.8,275.2,274.8,275.2,3720.0
2021-05-18 12:10:00,275.21,275.49,274.99,275.42,3502.0,275.21,275.49,274.99,275.42,3502.0
2021-05-18 12:15:00,275.42,275.49,275.29,275.29,2771.0,275.42,275.49,275.29,275.29,2771.0
2021-05-18 12:20:00,275.29,275.75,275.17,275.68,5353.0,275.29,275.75,275.17,275.68,5353.0
2021-05-18 12:25:00,275.7,275.99,275.52,275.98,8072.0,275.7,275.99,275.52,275.98,8072.0
2021-05-18 12:30:00,275.9,276.36,275.89,276.29,5896.0,275.9,276.36,275.89,276.29,5896.0
2021-05-18 12:35:00,276.16,276.22,276.0,276.21,6391.0,276.16,276.22,276.0,276.21,6391.0
2021-05-18 12:40:00,276.13,276.36,276.13,276.21,3248.0,276.13,276.36,276.13,276.21,3248.0
2021-05-18 12:45:00,276.2,276.28,276.08,276.08,4653.0,276.2,276.28,276.08,276.08,4653.0
2021-05-18 12:50:00,276.1,276.22,276.01,276.22,3809.0,276.1,276.22,276.01,276.22,3809.0
2021-05-18 12:55:00,276.21,276.28,275.67,275.75,4721.0,276.21,276.28,275.67,275.75,4721.0
2021-05-18 13:00:00,275.81,275.88,275.68,275.76,2522.0,275.81,275.88,275.68,275.76,2522.0
2021-05-18 13:05:00,275.82,276.21,275.55,276.02,5691.0,275.82,276.21,275.55,276.02,5691.0
2021-05-18 13:10:00,275.96,276.21,275.84,276.06,3709.0,275.96,276.21,275.84,276.06,3709.0
2021-05-18 13:15:00,276.04,276.08,275.78,275.86,3060.0,276.04,276.08,275.78,275.86,3060.0
2021-05-18 13:20:00,275.86,276.0,275.85,276.0,1504.0,275.86,276.0,275.85,276.0,1504.0
2021-05-18 13:25:00,275.92,276.3,275.54,276.3,3746.0,275.92,276.3,275.54,276.3,3746.0
2021-05-18 13:30:00,276.26,276.29,276.0,276.12,5086.0,276.26,276.29,276.0,276.12,5086.0
2021-05-18 13:35:00,276.12,276.12,275.84,275.84,2400.0,276.12,276.12,275.84,275.84,2400.0
2021-05-18 13:40:00,275.85,276.21,275.72,275.72,1900.0,275.85,276.21,275.72,275.72,1900.0
2021-05-18 13:45:00,275.82,275.86,275.35,275.36,8758.0,275.82,275.86,275.35,275.36,8758.0
2021-05-18 13:50:00,275.46,275.51,275.32,275.38,1956.0,275.46,275.51,275.32,275.38,1956.0
2021-05-18 13:55:00,275.38,275.44,275.24,275.3,4100.0,275.38,275.44,275.24,275.3,4100.0
2021-05-18 14:00:00,275.42,275.42,274.89,274.93,5560.0,275.42,275.42,274.89,274.93,5560.0
2021-05-18 14:05:00,274.94,275.48,274.93,275.13,7585.0,274.94,275.48,274.93,275.13,7585.0
2021-05-18 14:10:00,275.07,275.22,275.05,275.19,5700.0,275.07,275.22,275.05,275.19,5700.0
2021-05-18 14:15:00,275.21,275.35,275.02,275.08,4814.0,275.21,275.35,275.02,275.08,4814.0
2021-05-18 14:20:00,275.09,275.28,274.36,274.39,2800.0,275.09,275.28,274.36,274.39,2800.0
2021-05-18 14:25:00,274.29,274.59,274.17,274.26,4519.0,274.29,274.59,274.17,274.26,4519.0
2021-05-18 14:30:00,274.26,274.38,273.8,273.8,6733.0,274.26,274.38,273.8,273.8,6733.0
2021-05-18 14:35:00,273.73,273.84,273.39,273.66,4905.0,273.73,273.84,273.39,273.66,4905.0
2021-05-18 14:40:00,273.72,273.72,273.2,273.34,3608.0,273.72,273.72,273.2,273.34,3608.0
2021-05-18 14:45:00,273.29,273.29,272.84,273.19,2905.0,273.29,273.29,272.84,273.19,2905.0
2021-05-18 14:50:00,273.18,273.67,273.18,273.67,2978.0,273.18,273.67,273.18,273.67,2978.0
2021-05-18 14:55:00,273.62,273.68,273.45,273.66,1800.0,273.62,273.68,273.45,273.66,1800.0
2021-05-18 15:00:00,273.65,274.12,273.5,274.05,3843.0,273.65,274.12,273.5,274.05,3843.0
2021-05-18 15:05:00,273.97,274.16,273.91,274.07,2618.0,273.97,274.16,273.91,274.07,2618.0
2021-05-18 15:10:00,274.09,274.15,273.56,273.63,4966.0,274.09,274.15,273.56,273.63,4966.0
2021-05-18 15:15:00,273.59,274.05,273.59,274.04,4236.0,273.59,274.05,273.59,274.04,4236.0
2021-05-18 15:20:00,274.13,274.44,274.0,274.44,2152.0,274.13,274.44,274.0,274.44,2152.0
2021-05-18 15:25:00,274.4,274.69,274.39,274.6,2200.0,274.4,274.69,274.39,274.6,2200.0
2021-05-18 15:30:00,274.6,274.96,274.58,274.66,5080.0,274.6,274.96,274.58,274.66,5080.0
2021-05-18 15:35:00,274.64,274.64,274.33,274.49,3698.0,274.64,274.64,274.33,274.49,3698.0
2021-05-18 15:40:00,274.56,274.73,274.5,274.7,5000.0,274.56,274.73,274.5,274.7,5000.0
2021-05-18 15:45:00,274.73,274.81,273.82,273.88,6571.0,274.73,274.81,273.82,273.88,6571.0
2021-05-18 15:50:00,273.95,273.95,273.19,273.19,11458.0,273.95,273.95,273.19,273.19,11458.0
2021-05-18 15:55:00,273.18,273.42,272.56,272.75,32494.0,273.18,273.42,272.56,272.75,32494.0
2021-05-19 09:30:00,267.63,269.02,266.79,268.41,15872.0,267.63,269.02,266.79,268.41,15872.0
2021-05-19 09:35:00,268.14,269.2,267.87,268.25,4300.0,268.14,269.2,267.87,268.25,4300.0
2021-05-19 09:40:00,268.55,269.12,266.95,269.07,1800.0,268.55,269.12,266.95,269.07,1800.0
2021-05-19 09:45:00,269.02,269.19,267.94,268.54,7262.0,269.02,269.19,267.94,268.54,7262.0
2021-05-19 09:50:00,268.79,269.36,268.17,268.31,3760.0,268.79,269.36,268.17,268.31,3760.0
2021-05-19 09:55:00,268.12,268.88,267.56,268.73,4553.0,268.12,268.88,267.56,268.73,4553.0
2021-05-19 10:00:00,268.72,269.05,267.51,267.64,4746.0,268.72,269.05,267.51,267.64,4746.0
2021-05-19 10:05:00,267.62,269.3,267.62,269.24,4820.0,267.62,269.3,267.62,269.24,4820.0
2021-05-19 10:10:00,269.23,269.79,269.07,269.62,7945.0,269.23,269.79,269.07,269.62,7945.0
2021-05-19 10:15:00,269.36,270.0,269.0,269.96,9929.0,269.36,270.0,269.0,269.96,9929.0
2021-05-19 10:20:00,269.95,270.81,269.48,270.34,8245.0,269.95,270.81,269.48,270.34,8245.0
2021-05-19 10:25:00,270.22,271.37,270.13,270.58,12378.0,270.22,271.37,270.13,270.58,12378.0
2021-05-19 10:30:00,270.46,271.09,270.38,270.47,8735.0,270.46,271.09,270.38,270.47,8735.0
2021-05-19 10:35:00,270.37,270.64,269.66,269.66,7422.0,270.37,270.64,269.66,269.66,7422.0
2021-05-19 10:40:00,270.0,270.97,269.65,270.93,5523.0,270.0,270.97,269.65,270.93,5523.0
2021-05-19 10:45:00,270.94,271.48,270.8,271.05,9921.0,270.94,271.48,270.8,271.05,9921.0
2021-05-19 10:50:00,271.21,272.42,271.21,272.42,6300.0,271.21,272.42,271.21,272.42,6300.0
2021-05-19 10:55:00,272.69,272.69,271.72,271.75,3946.0,272.69,272.69,271.72,271.75,3946.0
2021-05-19 11:00:00,271.6,271.67,270.44,270.53,3214.0,271.6,271.67,270.44,270.53,3214.0
2021-05-19 11:05:00,270.48,271.82,270.4,271.81,3896.0,270.48,271.82,270.4,271.81,3896.0
2021-05-19 11:10:00,272.0,272.12,271.87,272.01,1300.0,272.0,272.12,271.87,272.01,1300.0
2021-05-19 11:15:00,272.01,272.27,271.22,271.44,3588.0,272.01,272.27,271.22,271.44,3588.0
2021-05-19 11:20:00,271.58,272.2,271.58,271.63,2571.0,271.58,272.2,271.58,271.63,2571.0
2021-05-19 11:25:00,271.72,271.76,271.52,271.54,2249.0,271.72,271.76,271.52,271.54,2249.0
2021-05-19 11:30:00,271.56,271.65,270.78,270.83,6537.0,271.56,271.65,270.78,270.83,6537.0
2021-05-19 11:35:00,270.86,271.82,270.86,271.82,4062.0,270.86,271.82,270.86,271.82,4062.0
2021-05-19 11:40:00,271.78,271.85,271.13,271.13,2397.0,271.78,271.85,271.13,271.13,2397.0
2021-05-19 11:45:00,271.44,271.47,271.1,271.25,3839.0,271.44,271.47,271.1,271.25,3839.0
2021-05-19 11:50:00,271.32,271.42,270.83,270.93,3261.0,271.32,271.42,270.83,270.93,3261.0
2021-05-19 11:55:00,270.93,271.78,270.92,271.69,2418.0,270.93,271.78,270.92,271.69,2418.0
2021-05-19 12:00:00,271.81,271.81,271.26,271.26,1802.0,271.81,271.81,271.26,271.26,1802.0
2021-05-19 12:05:00,271.46,271.75,271.3,271.58,1603.0,271.46,271.75,271.3,271.58,1603.0
2021-05-19 12:10:00,271.57,272.31,271.57,272.31,1800.0,271.57,272.31,271.57,272.31,1800.0
2021-05-19 12:15:00,272.37,272.83,272.36,272.44,2418.0,272.37,272.83,272.36,272.44,2418.0
2021-05-19 12:20:00,272.47,272.52,272.0,272.41,4695.0,272.47,272.52,272.0,272.41,4695.0
2021-05-19 12:25:00,272.42,272.54,272.1,272.18,2905.0,272.42,272.54,272.1,272.18,2905.0
2021-05-19 12:30:00,271.98,272.36,271.78,271.78,3508.0,271.98,272.36,271.78,271.78,3508.0
2021-05-19 12:35:00,271.91,272.17,271.77,271.81,3277.0,271.91,272.17,271.77,271.81,3277.0
2021-05-19 12:40:00,271.98,272.16,271.73,271.74,900.0,271.98,272.16,271.73,271.74,900.0
2021-05-19 12:45:00,271.57,271.73,271.27,271.39,3200.0,271.57,271.73,271.27,271.39,3200.0
2021-05-19 12:50:00,271.12,271.48,270.9,271.48,2200.0,271.12,271.48,270.9,271.48,2200.0
2021-05-19 12:55:00,271.64,272.06,271.48,271.5,2200.0,271.64,272.06,271.48,271.5,2200.0
2021-05-19 13:00:00,271.57,271.93,271.57,271.82,1965.0,271.57,271.93,271.57,271.82,1965.0
2021-05-19 13:05:00,271.87,272.24,271.77,271.81,6025.0,271.87,272.24,271.77,271.81,6025.0
2021-05-19 13:10:00,272.0,272.35,271.95,272.24,4598.0,272.0,272.35,271.95,272.24,4598.0
2021-05-19 13:15:00,272.22,272.33,272.01,272.13,2254.0,272.22,272.33,272.01,272.13,2254.0
2021-05-19 13:20:00,272.02,272.02,271.81,271.83,2376.0,272.02,272.02,271.81,271.83,2376.0
2021-05-19 13:25:00,271.94,272.07,271.72,272.06,1908.0,271.94,272.07,271.72,272.06,1908.0
2021-05-19 13:30:00,272.12,272.15,271.15,271.26,5400.0,272.12,272.15,271.15,271.26,5400.0
2021-05-19 13:35:00,271.19,271.68,271.01,271.68,15338.0,271.19,271.68,271.01,271.68,15338.0
2021-05-19 13:40:00,271.58,271.75,271.31,271.75,4897.0,271.58,271.75,271.31,271.75,4897.0
2021-05-19 13:45:00,271.82,272.22,271.6,272.22,5750.0,271.82,272.22,271.6,272.22,5750.0
2021-05-19 13:50:00,272.29,272.78,272.21,272.61,5700.0,272.29,272.78,272.21,272.61,5700.0
2021-05-19 13:55:00,272.82,272.82,272.28,272.31,3299.0,272.82,272.82,272.28,272.31,3299.0
2021-05-19 14:00:00,272.29,273.17,271.38,271.72,10755.0,272.29,273.17,271.38,271.72,10755.0
2021-05-19 14:05:00,271.51,271.77,270.78,271.77,3460.0,271.51,271.77,270.78,271.77,3460.0
2021-05-19 14:10:00,271.76,272.06,271.12,271.73,2462.0,271.76,272.06,271.12,271.73,2462.0
2021-05-19 14:15:00,271.6,271.6,271.17,271.49,2682.0,271.6,271.6,271.17,271.49,2682.0
2021-05-19 14:20:00,271.63,274.52,271.63,273.91,3316.0,271.63,274.52,271.63,273.91,3316.0
2021-05-19 14:25:00,273.9,274.22,273.79,274.18,5181.0,273.9,274.22,273.79,274.18,5181.0
2021-05-19 14:30:00,274.1,274.71,273.85,274.1,8928.0,274.1,274.71,273.85,274.1,8928.0
2021-05-19 14:35:00,274.14,274.3,273.06,273.06,4203.0,274.14,274.3,273.06,273.06,4203.0
2021-05-19 14:40:00,272.83,273.41,272.73,272.92,4141.0,272.83,273.41,272.73,272.92,4141.0
2021-05-19 14:45:00,273.18,273.18,272.64,272.78,5470.0,273.18,273.18,272.64,272.78,5470.0
2021-05-19 14:50:00,272.79,273.15,272.61,273.02,4035.0,272.79,273.15,272.61,273.02,4035.0
2021-05-19 14:55:00,273.11,273.46,272.75,273.25,5827.0,273.11,273.46,272.75,273.25,5827.0
2021-05-19 15:00:00,273.02,273.12,272.59,272.68,3925.0,273.02,273.12,272.59,272.68,3925.0
2021-05-19 15:05:00,272.7,273.34,272.64,273.28,2706.0,272.7,273.34,272.64,273.28,2706.0
2021-05-19 15:10:00,273.17,273.56,273.03,273.38,5477.0,273.17,273.56,273.03,273.38,5477.0
2021-05-19 15:15:00,273.47,273.62,273.21,273.62,5340.0,273.47,273.62,273.21,273.62,5340.0
2021-05-19 15:20:00,273.47,273.95,273.14,273.72,3888.0,273.47,273.95,273.14,273.72,3888.0
2021-05-19 15:25:00,273.76,274.06,273.51,274.06,3968.0,273.76,274.06,273.51,274.06,3968.0
2021-05-19 15:30:00,273.93,273.93,273.12,273.46,5100.0,273.93,273.93,273.12,273.46,5100.0
2021-05-19 15:35:00,273.42,273.42,272.68,272.75,3309.0,273.42,273.42,272.68,272.75,3309.0
2021-05-19 15:40:00,272.73,272.82,272.45,272.45,3921.0,272.73,272.82,272.45,272.45,3921.0
2021-05-19 15:45:00,272.41,272.83,272.18,272.61,9802.0,272.41,272.83,272.18,272.61,9802.0
2021-05-19 15:50:00,272.6,273.44,272.6,273.3,9427.0,272.6,273.44,272.6,273.3,9427.0
2021-05-19 15:55:00,273.28,274.27,273.12,273.98,20878.0,273.28,274.27,273.12,273.98,20878.0
2021-05-20 09:30:00,275.28,279.36,275.21,278.68,15644.0,275.28,279.36,275.21,278.68,15644.0
2021-05-20 09:35:00,278.38,279.29,277.88,279.01,2020.0,278.38,279.29,277.88,279.01,2020.0
2021-05-20 09:40:00,279.35,280.66,279.17,279.54,3931.0,279.35,280.66,279.17,279.54,3931.0
2021-05-20 09:45:00,279.29,279.85,278.93,279.33,2700.0,279.29,279.85,278.93,279.33,2700.0
2021-05-20 09:50:00,279.36,279.53,278.84,278.84,1948.0,279.36,279.53,278.84,278.84,1948.0
2021-05-20 09:55:00,278.71,279.41,278.55,279.15,35702.0,278.71,279.41,278.55,279.15,35702.0
2021-05-20 10:00:00,279.3,280.39,279.3,280.15,7730.0,279.3,280.39,279.3,280.15,7730.0
2021-05-20 10:05:00,280.09,280.28,279.07,279.07,8002.0,280.09,280.28,279.07,279.07,8002.0
2021-05-20 10:10:00,279.23,279.67,279.02,279.5,14569.0,279.23,279.67,279.02,279.5,14569.0
2021-05-20 10:15:00,279.66,280.41,279.5,280.33,6196.0,279.66,280.41,279.5,280.33,6196.0
2021-05-20 10:20:00,280.16,280.26,280.15,280.18,1034.0,280.16,280.26,280.15,280.18,1034.0
2021-05-20 10:25:00,280.08,280.44,280.08,280.19,2300.0,280.08,280.44,280.08,280.19,2300.0
2021-05-20 10:30:00,280.24,280.53,280.01,280.43,3822.0,280.24,280.53,280.01,280.43,3822.0
2021-05-20 10:35:00,280.19,280.26,279.86,279.88,3603.0,280.19,280.26,279.86,279.88,3603.0
2021-05-20 10:40:00,279.88,280.3,279.82,280.25,2848.0,279.88,280.3,279.82,280.25,2848.0
2021-05-20 10:45:00,280.31,280.74,280.31,280.31,4123.0,280.31,280.74,280.31,280.31,4123.0
2021-05-20 10:50:00,280.39,280.69,280.26,280.52,2350.0,280.39,280.69,280.26,280.52,2350.0
2021-05-20 10:55:00,280.5,280.66,280.5,280.59,1223.0,280.5,280.66,280.5,280.59,1223.0
2021-05-20 11:00:00,280.51,280.97,280.49,280.79,2706.0,280.51,280.97,280.49,280.79,2706.0
2021-05-20 11:05:00,280.76,280.86,279.68,280.47,23975.0,280.76,280.86,279.68,280.47,23975.0
2021-05-20 11:10:00,280.33,280.58,279.83,280.12,3952.0,280.33,280.58,279.83,280.12,3952.0
2021-05-20 11:15:00,280.1,281.36,280.09,281.36,6173.0,280.1,281.36,280.09,281.36,6173.0
2021-05-20 11:20:00,281.57,281.59,281.11,281.11,2264.0,281.57,281.59,281.11,281.11,2264.0
2021-05-20 11:25:00,281.08,281.71,281.02,281.65,3160.0,281.08,281.71,281.02,281.65,3160.0
2021-05-20 11:30:00,281.83,282.12,281.83,282.07,3900.0,281.83,282.12,281.83,282.07,3900.0
2021-05-20 11:35:00,282.16,282.2,281.25,281.67,4996.0,282.16,282.2,281.25,281.67,4996.0
2021-05-20 11:40:00,282.0,282.31,282.0,282.31,1607.0,282.0,282.31,282.0,282.31,1607.0
2021-05-20 11:45:00,282.22,282.35,282.05,282.11,2441.0,282.22,282.35,282.05,282.11,2441.0
2021-05-20 11:50:00,282.21,282.21,281.52,281.66,1818.0,282.21,282.21,281.52,281.66,1818.0
2021-05-20 11:55:00,281.52,281.52,280.96,280.99,2505.0,281.52,281.52,280.96,280.99,2505.0
2021-05-20 12:00:00,280.95,280.95,280.32,280.61,4440.0,280.95,280.95,280.32,280.61,4440.0
2021-05-20 12:05:00,280.48,280.48,280.24,280.3,2290.0,280.48,280.48,280.24,280.3,2290.0
2021-05-20 12:10:00,280.26,280.36,280.19,280.19,400.0,280.26,280.36,280.19,280.19,400.0
2021-05-20 12:15:00,280.07,280.68,280.04,280.53,2333.0,280.07,280.68,280.04,280.53,2333.0
2021-05-20 12:20:00,280.44,280.47,280.22,280.25,3220.0,280.44,280.47,280.22,280.25,3220.0
2021-05-20 12:25:00,280.33,280.33,280.15,280.24,2224.0,280.33,280.33,280.15,280.24,2224.0
2021-05-20 12:30:00,280.28,280.32,280.11,280.19,2731.0,280.28,280.32,280.11,280.19,2731.0
2021-05-20 12:35:00,279.99,280.0,279.56,279.7,3304.0,279.99,280.0,279.56,279.7,3304.0
2021-05-20 12:40:00,279.73,279.85,279.72,279.79,1200.0,279.73,279.85,279.72,279.79,1200.0
2021-05-20 12:45:00,279.78,279.98,279.74,279.86,2118.0,279.78,279.98,279.74,279.86,2118.0
2021-05-20 12:50:00,279.78,280.0,279.72,279.86,2168.0,279.78,280.0,279.72,279.86,2168.0
2021-05-20 12:55:00,279.84,280.27,279.8,280.27,8351.0,279.84,280.27,279.8,280.27,8351.0
2021-05-20 13:00:00,280.4,280.71,280.21,280.7,13153.0,280.4,280.71,280.21,280.7,13153.0
2021-05-20 13:05:00,280.72,280.96,280.65,280.9,8289.0,280.72,280.96,280.65,280.9,8289.0
2021-05-20 13:10:00,280.9,281.14,280.7,280.71,14910.0,280.9,281.14,280.7,280.71,14910.0
2021-05-20 13:15:00,280.7,281.25,280.7,281.24,5399.0,280.7,281.25,280.7,281.24,5399.0
2021-05-20 13:20:00,281.27,281.44,281.07,281.44,1922.0,281.27,281.44,281.07,281.44,1922.0
2021-05-20 13:25:00,281.57,281.61,281.4,281.48,1822.0,281.57,281.61,281.4,281.48,1822.0
2021-05-20 13:30:00,281.56,281.96,281.51,281.96,2705.0,281.56,281.96,281.51,281.96,2705.0
2021-05-20 13:35:00,281.77,281.81,281.7,281.73,1600.0,281.77,281.81,281.7,281.73,1600.0
2021-05-20 13:40:00,281.69,281.98,281.66,281.92,3094.0,281.69,281.98,281.66,281.92,3094.0
2021-05-20 13:45:00,281.91,281.91,281.61,281.72,2140.0,281.91,281.91,281.61,281.72,2140.0
2021-05-20 13:50:00,281.62,281.66,280.83,280.89,2383.0,281.62,281.66,280.83,280.89,2383.0
2021-05-20 13:55:00,280.91,281.16,280.67,280.95,4153.0,280.91,281.16,280.67,280.95,4153.0
2021-05-20 14:00:00,281.02,281.12,280.85,280.92,3368.0,281.02,281.12,280.85,280.92,3368.0
2021-05-20 14:05:00,280.97,280.97,280.75,280.93,1605.0,280.97,280.97,280.75,280.93,1605.0
2021-05-20 14:10:00,280.7,280.71,280.41,280.69,1800.0,280.7,280.71,280.41,280.69,1800.0
2021-05-20 14:15:00,280.8,280.98,280.66,280.95,4677.0,280.8,280.98,280.66,280.95,4677.0
2021-05-20 14:20:00,280.88,281.57,280.88,281.4,5688.0,280.88,281.57,280.88,281.4,5688.0
2021-05-20 14:25:00,281.23,281.6,281.11,281.53,3400.0,281.23,281.6,281.11,281.53,3400.0
2021-05-20 14:30:00,281.62,281.78,281.22,281.69,9597.0,281.62,281.78,281.22,281.69,9597.0
2021-05-20 14:35:00,281.67,281.78,281.56,281.7,3710.0,281.67,281.78,281.56,281.7,3710.0
2021-05-20 14:40:00,281.67,281.97,281.55,281.79,4924.0,281.67,281.97,281.55,281.79,4924.0
2021-05-20 14:45:00,281.79,281.89,281.62,281.88,6900.0,281.79,281.89,281.62,281.88,6900.0
2021-05-20 14:50:00,281.78,281.98,281.73,281.98,5109.0,281.78,281.98,281.73,281.98,5109.0
2021-05-20 14:55:00,281.85,282.41,281.85,282.19,5385.0,281.85,282.41,281.85,282.19,5385.0
2021-05-20 15:00:00,282.21,282.26,281.89,281.89,5296.0,282.21,282.26,281.89,281.89,5296.0
2021-05-20 15:05:00,281.89,281.89,281.54,281.66,6375.0,281.89,281.89,281.54,281.66,6375.0
2021-05-20 15:10:00,281.65,281.85,281.54,281.74,9208.0,281.65,281.85,281.54,281.74,9208.0
2021-05-20 15:15:00,281.74,281.97,281.51,281.72,6637.0,281.74,281.97,281.51,281.72,6637.0
2021-05-20 15:20:00,281.62,282.39,281.57,282.39,8764.0,281.62,282.39,281.57,282.39,8764.0
2021-05-20 15:25:00,282.26,282.97,282.22,282.85,8956.0,282.26,282.97,282.22,282.85,8956.0
2021-05-20 15:30:00,282.86,282.92,282.24,282.42,16134.0,282.86,282.92,282.24,282.42,16134.0
2021-05-20 15:35:00,282.42,282.46,281.8,281.91,12059.0,282.42,282.46,281.8,281.91,12059.0
2021-05-20 15:40:00,281.88,281.89,281.03,281.25,11547.0,281.88,281.89,281.03,281.25,11547.0
2021-05-20 15:45:00,281.33,281.82,281.2,281.2,9719.0,281.33,281.82,281.2,281.2,9719.0
2021-05-20 15:50:00,281.29,281.71,280.75,281.71,23440.0,281.29,281.71,280.75,281.71,23440.0
2021-05-20 15:55:00,281.79,281.79,280.99,281.16,40105.0,281.79,281.79,280.99,281.16,40105.0
2021-05-21 09:30:00,283.34,285.0,283.0,283.85,52899.0,283.34,285.0,283.0,283.85,52899.0
2021-05-21 09:35:00,283.58,283.59,282.6,283.03,6078.0,283.58,283.59,282.6,283.03,6078.0
2021-05-21 09:40:00,283.37,284.15,283.01,283.07,4702.0,283.37,284.15,283.01,283.07,4702.0
2021-05-21 09:45:00,282.62,282.94,281.55,282.63,4888.0,282.62,282.94,281.55,282.63,4888.0
2021-05-21 09:50:00,282.74,283.07,282.32,282.75,6349.0,282.74,283.07,282.32,282.75,6349.0
2021-05-21 09:55:00,282.85,283.78,282.6,283.75,12031.0,282.85,283.78,282.6,283.75,12031.0
2021-05-21 10:00:00,283.59,283.89,283.15,283.35,11614.0,283.59,283.89,283.15,283.35,11614.0
2021-05-21 10:05:00,283.15,283.18,281.77,282.62,4774.0,283.15,283.18,281.77,282.62,4774.0
2021-05-21 10:10:00,282.57,283.13,282.57,282.7,2700.0,282.57,283.13,282.57,282.7,2700.0
2021-05-21 10:15:00,282.69,282.82,281.45,281.53,5795.0,282.69,282.82,281.45,281.53,5795.0
2021-05-21 10:20:00,281.46,282.18,281.24,281.75,5733.0,281.46,282.18,281.24,281.75,5733.0
2021-05-21 10:25:00,281.61,281.74,281.04,281.53,3834.0,281.61,281.74,281.04,281.53,3834.0
2021-05-21 10:30:00,281.35,282.24,281.35,282.03,6657.0,281.35,282.24,281.35,282.03,6657.0
2021-05-21 10:35:00,282.05,282.07,280.63,280.63,3200.0,282.05,282.07,280.63,280.63,3200.0
2021-05-21 10:40:00,280.83,281.39,280.66,281.07,1300.0,280.83,281.39,280.66,281.07,1300.0
2021-05-21 10:45:00,281.05,281.12,280.73,281.12,4266.0,281.05,281.12,280.73,281.12,4266.0
2021-05-21 10:50:00,281.14,281.31,280.85,280.86,1500.0,281.14,281.31,280.85,280.86,1500.0
2021-05-21 10:55:00,281.0,281.8,280.97,281.8,4127.0,281.0,281.8,280.97,281.8,4127.0
2021-05-21 11:00:00,281.93,281.94,280.92,280.98,3900.0,281.93,281.94,280.92,280.98,3900.0
2021-05-21 11:05:00,281.07,281.88,281.07,281.88,2994.0,281.07,281.88,281.07,281.88,2994.0
2021-05-21 11:10:00,281.79,281.99,281.43,281.99,4631.0,281.79,281.99,281.43,281.99,4631.0
2021-05-21 11:15:00,281.87,282.02,281.0,281.03,15315.0,281.87,282.02,281.0,281.03,15315.0
2021-05-21 11:20:00,281.04,281.53,280.81,281.24,9623.0,281.04,281.53,280.81,281.24,9623.0
2021-05-21 11:25:00,281.22,281.49,280.18,280.18,6595.0,281.22,281.49,280.18,280.18,6595.0
2021-05-21 11:30:00,280.24,280.92,280.23,280.77,3328.0,280.24,280.92,280.23,280.77,3328.0
2021-05-21 11:35:00,280.62,280.62,280.18,280.46,3200.0,280.62,280.62,280.18,280.46,3200.0
2021-05-21 11:40:00,280.54,280.62,280.25,280.47,3019.0,280.54,280.62,280.25,280.47,3019.0
2021-05-21 11:45:00,280.69,280.69,280.27,280.29,3640.0,280.69,280.69,280.27,280.29,3640.0
2021-05-21 11:50:00,280.29,280.58,280.14,280.14,3403.0,280.29,280.58,280.14,280.14,3403.0
2021-05-21 11:55:00,280.04,280.04,279.46,279.64,2910.0,280.04,280.04,279.46,279.64,2910.0
2021-05-21 12:00:00,279.79,280.23,279.63,280.23,3752.0,279.79,280.23,279.63,280.23,3752.0
2021-05-21 12:05:00,280.02,280.14,279.4,279.46,5901.0,280.02,280.14,279.4,279.46,5901.0
2021-05-21 12:10:00,279.5,279.59,279.33,279.58,1881.0,279.5,279.59,279.33,279.58,1881.0
2021-05-21 12:15:00,279.6,280.0,279.6,279.9,2235.0,279.6,280.0,279.6,279.9,2235.0
2021-05-21 12:20:00,279.87,280.19,279.87,280.0,1542.0,279.87,280.19,279.87,280.0,1542.0
2021-05-21 12:25:00,280.17,280.27,279.92,280.27,1882.0,280.17,280.27,279.92,280.27,1882.0
2021-05-21 12:30:00,280.53,280.77,280.52,280.77,5239.0,280.53,280.77,280.52,280.77,5239.0
2021-05-21 12:35:00,280.76,280.92,280.72,280.92,1901.0,280.76,280.92,280.72,280.92,1901.0
2021-05-21 12:40:00,281.08,281.1,280.54,280.83,2407.0,281.08,281.1,280.54,280.83,2407.0
2021-05-21 12:45:00,280.74,280.74,280.31,280.34,700.0,280.74,280.74,280.31,280.34,700.0
2021-05-21 12:50:00,280.33,280.42,279.85,279.85,4548.0,280.33,280.42,279.85,279.85,4548.0
2021-05-21 12:55:00,279.92,280.62,279.79,280.62,1735.0,279.92,280.62,279.79,280.62,1735.0
2021-05-21 13:00:00,280.58,280.65,280.45,280.45,849.0,280.58,280.65,280.45,280.45,849.0
2021-05-21 13:05:00,280.6,281.01,280.59,280.96,3235.0,280.6,281.01,280.59,280.96,3235.0
2021-05-21 13:10:00,281.06,281.07,280.33,280.33,1702.0,281.06,281.07,280.33,280.33,1702.0
2021-05-21 13:15:00,280.34,280.75,280.17,280.75,8982.0,280.34,280.75,280.17,280.75,8982.0
2021-05-21 13:20:00,280.79,281.7,280.79,281.33,11156.0,280.79,281.7,280.79,281.33,11156.0
2021-05-21 13:25:00,281.19,281.19,280.94,280.95,1690.0,281.19,281.19,280.94,280.95,1690.0
2021-05-21 13:30:00,281.02,281.42,281.02,281.42,1400.0,281.02,281.42,281.02,281.42,1400.0
2021-05-21 13:35:00,281.65,281.86,281.52,281.58,4128.0,281.65,281.86,281.52,281.58,4128.0
2021-05-21 13:40:00,281.66,282.37,281.63,282.33,7054.0,281.66,282.37,281.63,282.33,7054.0
2021-05-21 13:45:00,282.34,282.34,281.94,282.11,5358.0,282.34,282.34,281.94,282.11,5358.0
2021-05-21 13:50:00,282.08,282.2,282.01,282.1,4034.0,282.08,282.2,282.01,282.1,4034.0
2021-05-21 13:55:00,282.04,282.09,281.83,281.88,2355.0,282.04,282.09,281.83,281.88,2355.0
2021-05-21 14:00:00,281.94,282.39,281.91,282.21,7104.0,281.94,282.39,281.91,282.21,7104.0
2021-05-21 14:05:00,282.3,282.47,282.14,282.47,6692.0,282.3,282.47,282.14,282.47,6692.0
2021-05-21 14:10:00,282.47,282.47,282.28,282.38,1871.0,282.47,282.47,282.28,282.38,1871.0
2021-05-21 14:15:00,282.24,282.61,282.24,282.37,6024.0,282.24,282.61,282.24,282.37,6024.0
2021-05-21 14:20:00,282.38,282.4,282.14,282.15,2618.0,282.38,282.4,282.14,282.15,2618.0
2021-05-21 14:25:00,282.04,282.04,281.19,281.42,3140.0,282.04,282.04,281.19,281.42,3140.0
2021-05-21 14:30:00,281.55,282.11,281.54,282.09,4644.0,281.55,282.11,281.54,282.09,4644.0
2021-05-21 14:35:00,282.1,282.16,281.8,282.04,20833.0,282.1,282.16,281.8,282.04,20833.0
2021-05-21 14:40:00,282.03,282.1,281.88,281.95,7622.0,282.03,282.1,281.88,281.95,7622.0
2021-05-21 14:45:00,281.96,281.98,281.72,281.8,8632.0,281.96,281.98,281.72,281.8,8632.0
2021-05-21 14:50:00,281.87,282.0,281.62,281.7,18424.0,281.87,282.0,281.62,281.7,18424.0
2021-05-21 14:55:00,281.72,281.77,281.23,281.53,4614.0,281.72,281.77,281.23,281.53,4614.0
2021-05-21 15:00:00,281.53,281.62,281.34,281.37,2499.0,281.53,281.62,281.34,281.37,2499.0
2021-05-21 15:05:00,281.43,281.53,281.21,281.47,3000.0,281.43,281.53,281.21,281.47,3000.0
2021-05-21 15:10:00,281.44,282.46,281.44,282.46,4947.0,281.44,282.46,281.44,282.46,4947.0
2021-05-21 15:15:00,282.5,282.69,282.12,282.18,31219.0,282.5,282.69,282.12,282.18,31219.0
2021-05-21 15:20:00,282.11,282.36,282.01,282.28,2821.0,282.11,282.36,282.01,282.28,2821.0
2021-05-21 15:25:00,282.19,282.35,282.02,282.26,5206.0,282.19,282.35,282.02,282.26,5206.0
2021-05-21 15:30:00,282.19,282.27,281.84,281.9,4355.0,282.19,282.27,281.84,281.9,4355.0
2021-05-21 15:35:00,281.96,282.45,281.89,282.37,7846.0,281.96,282.45,281.89,282.37,7846.0
2021-05-21 15:40:00,282.37,282.53,282.01,282.01,8830.0,282.37,282.53,282.01,282.01,8830.0
2021-05-21 15:45:00,282.01,282.31,281.88,282.31,11902.0,282.01,282.31,281.88,282.31,11902.0
2021-05-21 15:50:00,282.21,282.32,281.62,281.62,21547.0,282.21,282.32,281.62,281.62,21547.0
2021-05-21 15:55:00,281.49,281.81,281.33,281.71,30489.0,281.49,281.81,281.33,281.71,30489.0
2021-05-24 09:30:00,285.29,285.51,283.83,285.12,11282.0,285.29,285.51,283.83,285.12,11282.0
2021-05-24 09:35:00,284.79,285.48,284.68,285.32,3467.0,284.79,285.48,284.68,285.32,3467.0
2021-05-24 09:40:00,285.51,286.0,285.13,285.2,4456.0,285.51,286.0,285.13,285.2,4456.0
2021-05-24 09:45:00,285.46,286.1,285.21,285.92,8716.0,285.46,286.1,285.21,285.92,8716.0
2021-05-24 09:50:00,286.15,286.32,286.15,286.15,2204.0,286.15,286.32,286.15,286.15,2204.0
2021-05-24 09:55:00,285.63,285.76,285.28,285.52,2175.0,285.63,285.76,285.28,285.52,2175.0
2021-05-24 10:00:00,285.75,286.6,285.55,285.7,4721.0,285.75,286.6,285.55,285.7,4721.0
2021-05-24 10:05:00,285.79,286.03,285.58,285.7,3650.0,285.79,286.03,285.58,285.7,3650.0
2021-05-24 10:10:00,285.83,286.65,285.83,286.5,8820.0,285.83,286.65,285.83,286.5,8820.0
2021-05-24 10:15:00,286.63,286.99,286.37,286.51,4826.0,286.63,286.99,286.37,286.51,4826.0
2021-05-24 10:20:00,286.38,286.74,286.35,286.35,2585.0,286.38,286.74,286.35,286.35,2585.0
2021-05-24 10:25:00,286.54,286.6,286.25,286.43,1228.0,286.54,286.6,286.25,286.43,1228.0
2021-05-24 10:30:00,286.52,286.8,286.13,286.75,5984.0,286.52,286.8,286.13,286.75,5984.0
2021-05-24 10:35:00,286.74,286.96,286.6,286.76,2600.0,286.74,286.96,286.6,286.76,2600.0
2021-05-24 10:40:00,286.92,287.0,286.62,286.68,1979.0,286.92,287.0,286.62,286.68,1979.0
2021-05-24 10:45:00,286.71,287.03,286.43,286.45,5475.0,286.71,287.03,286.43,286.45,5475.0
2021-05-24 10:50:00,286.58,287.23,286.58,286.98,2904.0,286.58,287.23,286.58,286.98,2904.0
2021-05-24 10:55:00,287.12,287.16,286.71,286.8,2853.0,287.12,287.16,286.71,286.8,2853.0
2021-05-24 11:00:00,286.96,287.43,286.96,287.27,2853.0,286.96,287.43,286.96,287.27,2853.0
2021-05-24 11:05:00,287.23,287.36,286.7,286.7,2830.0,287.23,287.36,286.7,286.7,2830.0
2021-05-24 11:10:00,286.91,287.0,286.58,287.0,3065.0,286.91,287.0,286.58,287.0,3065.0
2021-05-24 11:15:00,287.04,287.04,286.9,287.01,1658.0,287.04,287.04,286.9,287.01,1658.0
2021-05-24 11:20:00,287.06,287.19,286.91,286.91,1756.0,287.06,287.19,286.91,286.91,1756.0
2021-05-24 11:25:00,287.0,287.11,286.91,287.09,1741.0,287.0,287.11,286.91,287.09,1741.0
2021-05-24 11:30:00,286.95,287.05,286.72,286.89,1100.0,286.95,287.05,286.72,286.89,1100.0
2021-05-24 11:35:00,286.85,286.88,286.68,286.72,800.0,286.85,286.88,286.68,286.72,800.0
2021-05-24 11:40:00,286.6,286.67,286.49,286.66,3240.0,286.6,286.67,286.49,286.66,3240.0
2021-05-24 11:45:00,286.66,286.96,286.65,286.96,1743.0,286.66,286.96,286.65,286.96,1743.0
2021-05-24 11:50:00,286.95,286.97,286.57,286.68,5375.0,286.95,286.97,286.57,286.68,5375.0
2021-05-24 11:55:00,286.74,286.84,286.54,286.54,2980.0,286.74,286.84,286.54,286.54,2980.0
2021-05-24 12:00:00,286.6,286.92,286.59,286.92,1030.0,286.6,286.92,286.59,286.92,1030.0
2021-05-24 12:05:00,286.86,286.93,286.45,286.45,1867.0,286.86,286.93,286.45,286.45,1867.0
2021-05-24 12:10:00,286.2,286.23,286.04,286.19,1100.0,286.2,286.23,286.04,286.19,1100.0
2021-05-24 12:15:00,286.23,286.27,286.01,286.03,2582.0,286.23,286.27,286.01,286.03,2582.0
2021-05-24 12:20:00,285.95,285.95,285.75,285.78,3145.0,285.95,285.95,285.75,285.78,3145.0
2021-05-24 12:25:00,285.75,285.76,285.44,285.62,1210.0,285.75,285.76,285.44,285.62,1210.0
2021-05-24 12:30:00,285.68,286.14,285.66,286.06,3994.0,285.68,286.14,285.66,286.06,3994.0
2021-05-24 12:35:00,285.95,285.95,285.51,285.51,2109.0,285.95,285.95,285.51,285.51,2109.0
2021-05-24 12:40:00,285.51,285.59,285.33,285.47,4097.0,285.51,285.59,285.33,285.47,4097.0
2021-05-24 12:45:00,285.59,286.06,285.59,285.99,3779.0,285.59,286.06,285.59,285.99,3779.0
2021-05-24 12:50:00,285.85,286.13,285.81,285.84,3726.0,285.85,286.13,285.81,285.84,3726.0
2021-05-24 12:55:00,285.86,286.22,285.7,286.22,2100.0,285.86,286.22,285.7,286.22,2100.0
2021-05-24 13:00:00,286.23,286.58,286.23,286.41,1373.0,286.23,286.58,286.23,286.41,1373.0
2021-05-24 13:05:00,286.37,286.38,286.17,286.3,2579.0,286.37,286.38,286.17,286.3,2579.0
2021-05-24 13:10:00,286.28,286.38,286.12,286.15,1100.0,286.28,286.38,286.12,286.15,1100.0
2021-05-24 13:15:00,286.04,286.3,286.04,286.3,1700.0,286.04,286.3,286.04,286.3,1700.0
2021-05-24 13:20:00,286.27,286.54,286.27,286.38,2111.0,286.27,286.54,286.27,286.38,2111.0
2021-05-24 13:25:00,286.27,286.33,286.06,286.33,17350.0,286.27,286.33,286.06,286.33,17350.0
2021-05-24 13:30:00,286.71,287.0,286.71,286.92,4109.0,286.71,287.0,286.71,286.92,4109.0
2021-05-24 13:35:00,286.91,287.07,286.82,287.01,5184.0,286.91,287.07,286.82,287.01,5184.0
2021-05-24 13:40:00,286.98,287.18,286.93,286.94,9314.0,286.98,287.18,286.93,286.94,9314.0
2021-05-24 13:45:00,287.01,287.1,286.8,287.1,6264.0,287.01,287.1,286.8,287.1,6264.0
2021-05-24 13:50:00,287.18,287.27,287.0,287.12,2798.0,287.18,287.27,287.0,287.12,2798.0
2021-05-24 13:55:00,287.12,287.12,286.88,286.88,900.0,287.12,287.12,286.88,286.88,900.0
2021-05-24 14:00:00,286.97,287.14,286.87,287.08,9400.0,286.97,287.14,286.87,287.08,9400.0
2021-05-24 14:05:00,287.11,287.24,286.85,287.11,4223.0,287.11,287.24,286.85,287.11,4223.0
2021-05-24 14:10:00,287.11,287.14,286.99,287.05,9040.0,287.11,287.14,286.99,287.05,9040.0
2021-05-24 14:15:00,286.99,287.24,286.91,287.02,3831.0,286.99,287.24,286.91,287.02,3831.0
2021-05-24 14:20:00,287.04,287.31,286.93,287.24,3810.0,287.04,287.31,286.93,287.24,3810.0
2021-05-24 14:25:00,287.23,287.28,287.03,287.09,4714.0,287.23,287.28,287.03,287.09,4714.0
2021-05-24 14:30:00,287.16,287.34,287.16,287.32,1580.0,287.16,287.34,287.16,287.32,1580.0
2021-05-24 14:35:00,287.32,287.44,287.18,287.34,4095.0,287.32,287.44,287.18,287.34,4095.0
2021-05-24 14:40:00,287.28,287.34,287.28,287.29,507.0,287.28,287.34,287.28,287.29,507.0
2021-05-24 14:45:00,287.45,287.5,287.2,287.26,7535.0,287.45,287.5,287.2,287.26,7535.0
2021-05-24 14:50:00,287.27,287.6,287.27,287.53,2700.0,287.27,287.6,287.27,287.53,2700.0
2021-05-24 14:55:00,287.5,287.58,287.38,287.38,3334.0,287.5,287.58,287.38,287.38,3334.0
2021-05-24 15:00:00,287.31,287.65,287.28,287.34,3713.0,287.31,287.65,287.28,287.34,3713.0
2021-05-24 15:05:00,287.31,287.56,287.25,287.42,3799.0,287.31,287.56,287.25,287.42,3799.0
2021-05-24 15:10:00,287.48,287.99,287.48,287.78,47675.0,287.48,287.99,287.48,287.78,47675.0
2021-05-24 15:15:00,287.8,287.87,287.16,287.2,27464.0,287.8,287.87,287.16,287.2,27464.0
2021-05-24 15:20:00,287.3,287.6,287.3,287.51,4547.0,287.3,287.6,287.3,287.51,4547.0
2021-05-24 15:25:00,287.45,287.6,287.32,287.32,6069.0,287.45,287.6,287.32,287.32,6069.0
2021-05-24 15:30:00,287.31,287.35,287.15,287.2,5418.0,287.31,287.35,287.15,287.2,5418.0
2021-05-24 15:35:00,287.29,287.91,287.29,287.87,9582.0,287.29,287.91,287.29,287.87,9582.0
2021-05-24 15:40:00,287.92,288.52,287.82,287.88,29146.0,287.92,288.52,287.82,287.88,29146.0
2021-05-24 15:45:00,287.83,288.23,287.79,288.21,13863.0,287.83,288.23,287.79,288.21,13863.0
2021-05-24 15:50:00,288.03,288.37,287.99,288.14,15644.0,288.03,288.37,287.99,288.14,15644.0
2021-05-24 15:55:00,288.15,288.21,287.36,287.48,38188.0,288.15,288.21,287.36,287.48,38188.0
2021-05-25 09:30:00,288.73,289.29,287.06,289.16,11299.0,288.73,289.29,287.06,289.16,11299.0
2021-05-25 09:35:00,288.63,289.63,288.34,289.63,2391.0,288.63,289.63,288.34,289.63,2391.0
2021-05-25 09:40:00,289.4,289.93,288.99,289.77,3673.0,289.4,289.93,288.99,289.77,3673.0
2021-05-25 09:45:00,289.47,290.75,289.47,290.68,6509.0,289.47,290.75,289.47,290.68,6509.0
2021-05-25 09:50:00,290.66,290.66,288.72,289.07,4916.0,290.66,290.66,288.72,289.07,4916.0
2021-05-25 09:55:00,289.34,289.76,288.77,289.06,2490.0,289.34,289.76,288.77,289.06,2490.0
2021-05-25 10:00:00,289.31,289.79,289.18,289.33,4221.0,289.31,289.79,289.18,289.33,4221.0
2021-05-25 10:05:00,289.55,290.33,289.55,290.12,14524.0,289.55,290.33,289.55,290.12,14524.0
2021-05-25 10:10:00,289.93,290.8,289.92,290.13,10096.0,289.93,290.8,289.92,290.13,10096.0
2021-05-25 10:15:00,290.12,290.17,289.77,289.99,2967.0,290.12,290.17,289.77,289.99,2967.0
2021-05-25 10:20:00,289.61,290.21,289.51,290.21,4409.0,289.61,290.21,289.51,290.21,4409.0
2021-05-25 10:25:00,290.2,290.81,290.2,290.61,5783.0,290.2,290.81,290.2,290.61,5783.0
2021-05-25 10:30:00,290.53,290.53,289.32,289.36,3417.0,290.53,290.53,289.32,289.36,3417.0
2021-05-25 10:35:00,289.37,289.99,289.37,289.83,5356.0,289.37,289.99,289.37,289.83,5356.0
2021-05-25 10:40:00,289.94,291.0,289.91,290.99,3962.0,289.94,291.0,289.91,290.99,3962.0
2021-05-25 10:45:00,291.09,291.15,290.66,290.88,3824.0,291.09,291.15,290.66,290.88,3824.0
2021-05-25 10:50:00,291.07,291.08,290.66,290.85,4241.0,291.07,291.08,290.66,290.85,4241.0
2021-05-25 10:55:00,290.97,291.48,290.97,291.09,5667.0,290.97,291.48,290.97,291.09,5667.0
2021-05-25 11:00:00,291.14,291.19,290.58,290.59,11931.0,291.14,291.19,290.58,290.59,11931.0
2021-05-25 11:05:00,290.63,291.03,290.52,291.03,6531.0,290.63,291.03,290.52,291.03,6531.0
2021-05-25 11:10:00,291.08,291.21,290.83,291.11,4935.0,291.08,291.21,290.83,291.11,4935.0
2021-05-25 11:15:00,291.01,291.02,290.53,290.87,9602.0,291.01,291.02,290.53,290.87,9602.0
2021-05-25 11:20:00,290.85,291.22,290.84,291.13,3062.0,290.85,291.22,290.84,291.13,3062.0
2021-05-25 11:25:00,291.19,291.19,290.3,290.46,4291.0,291.19,291.19,290.3,290.46,4291.0
2021-05-25 11:30:00,290.72,290.8,290.14,290.34,4124.0,290.72,290.8,290.14,290.34,4124.0
2021-05-25 11:35:00,290.48,290.72,290.01,290.07,6820.0,290.48,290.72,290.01,290.07,6820.0
2021-05-25 11:40:00,290.06,290.06,289.56,289.75,13651.0,290.06,290.06,289.56,289.75,13651.0
2021-05-25 11:45:00,289.65,290.03,289.65,289.87,3498.0,289.65,290.03,289.65,289.87,3498.0
2021-05-25 11:50:00,289.84,290.0,289.38,290.0,1812.0,289.84,290.0,289.38,290.0,1812.0
2021-05-25 11:55:00,289.96,290.11,289.79,290.0,6857.0,289.96,290.11,289.79,290.0,6857.0
2021-05-25 12:00:00,290.07,290.12,289.73,289.73,2551.0,290.07,290.12,289.73,289.73,2551.0
2021-05-25 12:05:00,289.77,289.81,289.33,289.59,4172.0,289.77,289.81,289.33,289.59,4172.0
2021-05-25 12:10:00,289.65,289.73,289.5,289.5,1800.0,289.65,289.73,289.5,289.5,1800.0
2021-05-25 12:15:00,289.64,289.81,289.46,289.81,5835.0,289.64,289.81,289.46,289.81,5835.0
2021-05-25 12:20:00,289.81,290.45,289.78,290.41,7959.0,289.81,290.45,289.78,290.41,7959.0
2021-05-25 12:25:00,290.35,290.88,290.33,290.88,8171.0,290.35,290.88,290.33,290.88,8171.0
2021-05-25 12:30:00,290.88,291.43,290.84,291.4,5563.0,290.88,291.43,290.84,291.4,5563.0
2021-05-25 12:35:00,291.35,291.36,291.12,291.28,5000.0,291.35,291.36,291.12,291.28,5000.0
2021-05-25 12:40:00,291.3,291.37,290.49,290.7,7080.0,291.3,291.37,290.49,290.7,7080.0
2021-05-25 12:45:00,290.7,291.15,290.7,290.86,7874.0,290.7,291.15,290.7,290.86,7874.0
2021-05-25 12:50:00,290.97,291.05,290.56,290.56,4232.0,290.97,291.05,290.56,290.56,4232.0
2021-05-25 12:55:00,290.45,290.61,289.75,289.75,4622.0,290.45,290.61,289.75,289.75,4622.0
2021-05-25 13:00:00,289.68,289.68,289.15,289.29,3740.0,289.68,289.68,289.15,289.29,3740.0
2021-05-25 13:05:00,289.21,289.78,289.19,289.64,4168.0,289.21,289.78,289.19,289.64,4168.0
2021-05-25 13:10:00,289.36,289.85,289.3,289.67,4045.0,289.36,289.85,289.3,289.67,4045.0
2021-05-25 13:15:00,289.69,290.3,289.53,290.21,4816.0,289.69,290.3,289.53,290.21,4816.0
2021-05-25 13:20:00,290.23,290.29,290.06,290.29,3282.0,290.23,290.29,290.06,290.29,3282.0
2021-05-25 13:25:00,290.26,290.26,289.91,290.06,3640.0,290.26,290.26,289.91,290.06,3640.0
2021-05-25 13:30:00,290.0,290.29,289.92,290.1,3400.0,290.0,290.29,289.92,290.1,3400.0
2021-05-25 13:35:00,290.17,290.18,289.97,290.03,3330.0,290.17,290.18,289.97,290.03,3330.0
2021-05-25 13:40:00,290.01,290.15,289.82,289.98,3929.0,290.01,290.15,289.82,289.98,3929.0
2021-05-25 13:45:00,289.93,290.36,289.93,290.12,2550.0,289.93,290.36,289.93,290.12,2550.0
2021-05-25 13:50:00,290.16,290.32,290.0,290.0,5900.0,290.16,290.32,290.0,290.0,5900.0
2021-05-25 13:55:00,290.04,290.6,289.96,290.49,4230.0,290.04,290.6,289.96,290.49,4230.0
2021-05-25 14:00:00,290.6,290.7,290.12,290.23,5055.0,290.6,290.7,290.12,290.23,5055.0
2021-05-25 14:05:00,290.18,290.18,289.92,289.99,5566.0,290.18,290.18,289.92,289.99,5566.0
2021-05-25 14:10:00,289.96,290.11,289.85,289.95,4400.0,289.96,290.11,289.85,289.95,4400.0
2021-05-25 14:15:00,289.92,290.06,289.67,289.67,5319.0,289.92,290.06,289.67,289.67,5319.0
2021-05-25 14:20:00,289.7,289.79,289.63,289.63,2213.0,289.7,289.79,289.63,289.63,2213.0
2021-05-25 14:25:00,289.58,289.73,289.42,289.42,4715.0,289.58,289.73,289.42,289.42,4715.0
2021-05-25 14:30:00,289.47,289.7,289.27,289.27,5470.0,289.47,289.7,289.27,289.27,5470.0
2021-05-25 14:35:00,289.25,289.34,289.17,289.34,2547.0,289.25,289.34,289.17,289.34,2547.0
2021-05-25 14:40:00,289.35,289.53,289.24,289.24,3493.0,289.35,289.53,289.24,289.24,3493.0
2021-05-25 14:45:00,289.29,289.29,289.09,289.13,3117.0,289.29,289.29,289.09,289.13,3117.0
2021-05-25 14:50:00,289.16,289.16,288.85,289.03,4760.0,289.16,289.16,288.85,289.03,4760.0
2021-05-25 14:55:00,289.06,289.32,289.03,289.19,4038.0,289.06,289.32,289.03,289.19,4038.0
2021-05-25 15:00:00,289.22,289.22,288.58,288.58,3707.0,289.22,289.22,288.58,288.58,3707.0
2021-05-25 15:05:00,288.56,288.69,288.28,288.35,30322.0,288.56,288.69,288.28,288.35,30322.0
2021-05-25 15:10:00,288.23,288.62,287.98,288.61,8600.0,288.23,288.62,287.98,288.61,8600.0
2021-05-25 15:15:00,288.53,288.6,288.1,288.24,6170.0,288.53,288.6,288.1,288.24,6170.0
2021-05-25 15:20:00,288.22,288.85,288.18,288.85,6973.0,288.22,288.85,288.18,288.85,6973.0
2021-05-25 15:25:00,288.85,289.09,288.85,289.08,7217.0,288.85,289.09,288.85,289.08,7217.0
2021-05-25 15:30:00,289.01,289.07,288.56,288.66,13546.0,289.01,289.07,288.56,288.66,13546.0
2021-05-25 15:35:00,288.71,289.68,288.68,289.68,8718.0,288.71,289.68,288.68,289.68,8718.0
2021-05-25 15:40:00,289.68,289.69,289.02,289.17,9425.0,289.68,289.69,289.02,289.17,9425.0
2021-05-25 15:45:00,289.26,289.36,289.11,289.2,11332.0,289.26,289.36,289.11,289.2,11332.0
2021-05-25 15:50:00,289.26,289.61,289.05,289.38,24767.0,289.26,289.61,289.05,289.38,24767.0
2021-05-25 15:55:00,289.43,289.86,289.32,289.47,43467.0,289.43,289.86,289.32,289.47,43467.0
2021-05-26 09:30:00,288.85,291.39,288.38,289.88,32008.0,288.85,291.39,288.38,289.88,32008.0
2021-05-26 09:35:00,290.13,290.97,290.13,290.59,7368.0,290.13,290.97,290.13,290.59,7368.0
2021-05-26 09:40:00,290.7,291.39,290.7,291.21,12419.0,290.7,291.39,290.7,291.21,12419.0
2021-05-26 09:45:00,291.01,291.48,290.85,291.18,6958.0,291.01,291.48,290.85,291.18,6958.0
2021-05-26 09:50:00,291.13,292.27,290.89,291.77,6949.0,291.13,292.27,290.89,291.77,6949.0
2021-05-26 09:55:00,291.7,292.27,291.66,292.27,4120.0,291.7,292.27,291.66,292.27,4120.0
2021-05-26 10:00:00,291.92,292.05,290.73,290.97,6222.0,291.92,292.05,290.73,290.97,6222.0
2021-05-26 10:05:00,291.14,291.76,291.14,291.62,4024.0,291.14,291.76,291.14,291.62,4024.0
2021-05-26 10:10:00,291.48,291.78,290.59,290.7,4311.0,291.48,291.78,290.59,290.7,4311.0
2021-05-26 10:15:00,290.72,291.39,290.49,290.72,2631.0,290.72,291.39,290.49,290.72,2631.0
2021-05-26 10:20:00,290.68,291.39,290.68,291.1,3753.0,290.68,291.39,290.68,291.1,3753.0
2021-05-26 10:25:00,290.94,291.1,290.63,291.1,5415.0,290.94,291.1,290.63,291.1,5415.0
2021-05-26 10:30:00,291.11,291.4,290.79,291.4,3964.0,291.11,291.4,290.79,291.4,3964.0
2021-05-26 10:35:00,291.24,291.26,290.98,291.09,3284.0,291.24,291.26,290.98,291.09,3284.0
2021-05-26 10:40:00,291.1,291.15,290.56,290.69,4072.0,291.1,291.15,290.56,290.69,4072.0
2021-05-26 10:45:00,290.8,291.31,290.76,291.17,5001.0,290.8,291.31,290.76,291.17,5001.0
2021-05-26 10:50:00,291.12,291.26,290.92,291.23,4159.0,291.12,291.26,290.92,291.23,4159.0
2021-05-26 10:55:00,290.95,291.23,290.89,290.89,2002.0,290.95,291.23,290.89,290.89,2002.0
2021-05-26 11:00:00,290.96,290.99,290.03,290.15,4343.0,290.96,290.99,290.03,290.15,4343.0
2021-05-26 11:05:00,290.05,290.21,289.41,289.42,3600.0,290.05,290.21,289.41,289.42,3600.0
2021-05-26 11:10:00,289.37,289.95,289.11,289.89,6962.0,289.37,289.95,289.11,289.89,6962.0
2021-05-26 11:15:00,289.8,289.94,289.55,289.58,3070.0,289.8,289.94,289.55,289.58,3070.0
2021-05-26 11:20:00,289.56,289.85,289.34,289.72,5918.0,289.56,289.85,289.34,289.72,5918.0
2021-05-26 11:25:00,289.63,289.73,289.52,289.62,3700.0,289.63,289.73,289.52,289.62,3700.0
2021-05-26 11:30:00,289.62,289.62,288.09,288.57,6720.0,289.62,289.62,288.09,288.57,6720.0
2021-05-26 11:35:00,288.53,288.99,288.53,288.75,3156.0,288.53,288.99,288.53,288.75,3156.0
2021-05-26 11:40:00,288.76,288.77,288.31,288.7,2700.0,288.76,288.77,288.31,288.7,2700.0
2021-05-26 11:45:00,288.8,289.29,288.69,289.23,5380.0,288.8,289.29,288.69,289.23,5380.0
2021-05-26 11:50:00,289.13,289.26,288.81,288.81,2842.0,289.13,289.26,288.81,288.81,2842.0
2021-05-26 11:55:00,288.58,289.15,288.58,289.05,3495.0,288.58,289.15,288.58,289.05,3495.0
2021-05-26 12:00:00,289.05,289.37,289.01,289.26,2673.0,289.05,289.37,289.01,289.26,2673.0
2021-05-26 12:05:00,289.17,289.28,289.08,289.09,3500.0,289.17,289.28,289.08,289.09,3500.0
2021-05-26 12:10:00,289.14,289.38,289.08,289.28,2887.0,289.14,289.38,289.08,289.28,2887.0
2021-05-26 12:15:00,289.28,289.44,289.14,289.28,1800.0,289.28,289.44,289.14,289.28,1800.0
2021-05-26 12:20:00,289.44,289.44,288.92,289.01,3665.0,289.44,289.44,288.92,289.01,3665.0
2021-05-26 12:25:00,289.01,289.2,289.01,289.1,1467.0,289.01,289.2,289.01,289.1,1467.0
2021-05-26 12:30:00,289.11,289.33,289.02,289.27,1130.0,289.11,289.33,289.02,289.27,1130.0
2021-05-26 12:35:00,289.19,289.19,288.98,289.07,1000.0,289.19,289.19,288.98,289.07,1000.0
2021-05-26 12:40:00,289.05,289.25,288.87,289.09,2960.0,289.05,289.25,288.87,289.09,2960.0
2021-05-26 12:45:00,289.17,289.95,289.13,289.95,8127.0,289.17,289.95,289.13,289.95,8127.0
2021-05-26 12:50:00,289.95,290.56,289.74,290.36,9615.0,289.95,290.56,289.74,290.36,9615.0
2021-05-26 12:55:00,290.27,290.67,290.26,290.59,1232.0,290.27,290.67,290.26,290.59,1232.0
2021-05-26 13:00:00,290.54,290.69,290.49,290.57,2564.0,290.54,290.69,290.49,290.57,2564.0
2021-05-26 13:05:00,290.68,290.86,290.09,290.34,4267.0,290.68,290.86,290.09,290.34,4267.0
2021-05-26 13:10:00,290.36,290.46,290.13,290.17,1242.0,290.36,290.46,290.13,290.17,1242.0
2021-05-26 13:15:00,290.18,290.29,290.03,290.17,3020.0,290.18,290.29,290.03,290.17,3020.0
2021-05-26 13:20:00,290.32,290.6,290.32,290.47,1600.0,290.32,290.6,290.32,290.47,1600.0
2021-05-26 13:25:00,290.42,290.51,290.25,290.25,2423.0,290.42,290.51,290.25,290.25,2423.0
2021-05-26 13:30:00,290.32,290.59,290.32,290.59,3017.0,290.32,290.59,290.32,290.59,3017.0
2021-05-26 13:35:00,290.63,290.66,290.47,290.5,1850.0,290.63,290.66,290.47,290.5,1850.0
2021-05-26 13:40:00,290.45,290.61,290.41,290.45,3082.0,290.45,290.61,290.41,290.45,3082.0
2021-05-26 13:45:00,290.63,290.78,290.46,290.46,3329.0,290.63,290.78,290.46,290.46,3329.0
2021-05-26 13:50:00,290.58,290.63,290.04,290.43,5631.0,290.58,290.63,290.04,290.43,5631.0
2021-05-26 13:55:00,290.59,291.18,290.59,290.9,3800.0,290.59,291.18,290.59,290.9,3800.0
2021-05-26 14:00:00,291.07,291.43,290.91,291.32,5800.0,291.07,291.43,290.91,291.32,5800.0
2021-05-26 14:05:00,291.15,291.65,291.14,291.65,4567.0,291.15,291.65,291.14,291.65,4567.0
2021-05-26 14:10:00,291.65,292.22,291.65,292.05,6432.0,291.65,292.22,291.65,292.05,6432.0
2021-05-26 14:15:00,292.1,292.13,291.56,291.71,8612.0,292.1,292.13,291.56,291.71,8612.0
2021-05-26 14:20:00,291.85,291.86,291.66,291.76,4491.0,291.85,291.86,291.66,291.76,4491.0
2021-05-26 14:25:00,291.85,292.14,291.5,292.14,5605.0,291.85,292.14,291.5,292.14,5605.0
2021-05-26 14:30:00,292.06,292.77,292.06,292.55,14888.0,292.06,292.77,292.06,292.55,14888.0
2021-05-26 14:35:00,292.46,292.84,292.46,292.62,8342.0,292.46,292.84,292.46,292.62,8342.0
2021-05-26 14:40:00,292.64,293.26,292.64,293.13,9585.0,292.64,293.26,292.64,293.13,9585.0
2021-05-26 14:45:00,293.07,293.49,292.48,292.48,14452.0,293.07,293.49,292.48,292.48,14452.0
2021-05-26 14:50:00,292.58,292.86,292.43,292.79,6631.0,292.58,292.86,292.43,292.79,6631.0
2021-05-26 14:55:00,292.71,293.24,292.52,293.13,8453.0,292.71,293.24,292.52,293.13,8453.0
2021-05-26 15:00:00,293.13,293.13,292.54,292.85,10318.0,293.13,293.13,292.54,292.85,10318.0
2021-05-26 15:05:00,292.89,293.05,292.53,292.64,8329.0,292.89,293.05,292.53,292.64,8329.0
2021-05-26 15:10:00,292.52,293.07,292.38,293.07,8492.0,292.52,293.07,292.38,293.07,8492.0
2021-05-26 15:15:00,293.05,293.27,292.81,293.22,9955.0,293.05,293.27,292.81,293.22,9955.0
2021-05-26 15:20:00,293.21,293.31,293.04,293.18,10246.0,293.21,293.31,293.04,293.18,10246.0
2021-05-26 15:25:00,293.06,293.48,292.77,293.34,18725.0,293.06,293.48,292.77,293.34,18725.0
2021-05-26 15:30:00,293.23,293.38,292.83,292.83,21468.0,293.23,293.38,292.83,292.83,21468.0
2021-05-26 15:35:00,292.87,293.01,292.61,292.89,10020.0,292.87,293.01,292.61,292.89,10020.0
2021-05-26 15:40:00,292.9,292.94,292.5,292.5,15540.0,292.9,292.94,292.5,292.5,15540.0
2021-05-26 15:45:00,292.57,292.88,292.38,292.71,14315.0,292.57,292.88,292.38,292.71,14315.0
2021-05-26 15:50:00,292.73,292.9,292.3,292.3,25628.0,292.73,292.9,292.3,292.3,25628.0
2021-05-26 15:55:00,292.27,292.62,292.22,292.51,66558.0,292.27,292.62,292.22,292.51,66558.0
2021-05-27 09:30:00,290.43,291.17,287.07,287.35,21863.0,290.43,291.17,287.07,287.35,21863.0
2021-05-27 09:35:00,288.08,289.0,287.26,289.0,6560.0,288.08,289.0,287.26,289.0,6560.0
2021-05-27 09:40:00,288.64,288.77,286.67,287.2,5557.0,288.64,288.77,286.67,287.2,5557.0
2021-05-27 09:45:00,287.39,287.39,285.9,286.18,7083.0,287.39,287.39,285.9,286.18,7083.0
2021-05-27 09:50:00,285.57,286.21,285.12,285.4,8049.0,285.57,286.21,285.12,285.4,8049.0
2021-05-27 09:55:00,285.41,286.08,284.79,285.91,12784.0,285.41,286.08,284.79,285.91,12784.0
2021-05-27 10:00:00,285.71,286.3,285.22,285.68,12690.0,285.71,286.3,285.22,285.68,12690.0
2021-05-27 10:05:00,285.06,286.85,285.06,286.79,10196.0,285.06,286.85,285.06,286.79,10196.0
2021-05-27 10:10:00,286.84,286.84,285.79,286.22,12067.0,286.84,286.84,285.79,286.22,12067.0
2021-05-27 10:15:00,286.1,287.0,285.86,286.8,9741.0,286.1,287.0,285.86,286.8,9741.0
2021-05-27 10:20:00,286.74,287.48,286.73,287.27,5685.0,286.74,287.48,286.73,287.27,5685.0
2021-05-27 10:25:00,287.14,287.49,286.83,287.23,8082.0,287.14,287.49,286.83,287.23,8082.0
2021-05-27 10:30:00,287.35,287.59,287.03,287.25,11418.0,287.35,287.59,287.03,287.25,11418.0
2021-05-27 10:35:00,287.34,288.04,286.98,288.0,14010.0,287.34,288.04,286.98,288.0,14010.0
2021-05-27 10:40:00,288.03,288.2,287.25,288.02,5600.0,288.03,288.2,287.25,288.02,5600.0
2021-05-27 10:45:00,287.93,288.1,287.62,287.74,8322.0,287.93,288.1,287.62,287.74,8322.0
2021-05-27 10:50:00,287.74,287.74,286.56,286.82,11764.0,287.74,287.74,286.56,286.82,11764.0
2021-05-27 10:55:00,286.88,287.19,286.71,286.74,10519.0,286.88,287.19,286.71,286.74,10519.0
2021-05-27 11:00:00,286.57,287.32,286.57,287.03,4571.0,286.57,287.32,286.57,287.03,4571.0
2021-05-27 11:05:00,286.97,287.78,286.96,287.78,4871.0,286.97,287.78,286.96,287.78,4871.0
2021-05-27 11:10:00,287.66,287.96,287.37,287.55,7478.0,287.66,287.96,287.37,287.55,7478.0
2021-05-27 11:15:00,287.64,287.81,287.34,287.75,6420.0,287.64,287.81,287.34,287.75,6420.0
2021-05-27 11:20:00,287.85,288.53,287.78,288.34,7060.0,287.85,288.53,287.78,288.34,7060.0
2021-05-27 11:25:00,288.26,288.51,287.54,287.54,8800.0,288.26,288.51,287.54,287.54,8800.0
2021-05-27 11:30:00,287.51,287.96,287.3,287.96,6000.0,287.51,287.96,287.3,287.96,6000.0
2021-05-27 11:35:00,287.85,288.62,287.58,288.48,9429.0,287.85,288.62,287.58,288.48,9429.0
2021-05-27 11:40:00,288.62,289.28,288.62,289.28,6997.0,288.62,289.28,288.62,289.28,6997.0
2021-05-27 11:45:00,289.37,289.75,289.08,289.16,5669.0,289.37,289.75,289.08,289.16,5669.0
2021-05-27 11:50:00,289.16,289.44,288.62,288.75,5554.0,289.16,289.44,288.62,288.75,5554.0
2021-05-27 11:55:00,288.75,289.19,288.74,289.11,4787.0,288.75,289.19,288.74,289.11,4787.0
2021-05-27 12:00:00,289.24,290.07,289.22,289.58,11547.0,289.24,290.07,289.22,289.58,11547.0
2021-05-27 12:05:00,289.78,290.01,288.99,288.99,3251.0,289.78,290.01,288.99,288.99,3251.0
2021-05-27 12:10:00,288.99,289.57,288.98,289.44,3509.0,288.99,289.57,288.98,289.44,3509.0
2021-05-27 12:15:00,289.57,290.06,289.47,289.86,6600.0,289.57,290.06,289.47,289.86,6600.0
2021-05-27 12:20:00,289.97,290.1,289.82,289.82,4548.0,289.97,290.1,289.82,289.82,4548.0
2021-05-27 12:25:00,289.95,290.06,289.73,289.92,4700.0,289.95,290.06,289.73,289.92,4700.0
2021-05-27 12:30:00,289.94,290.05,289.7,289.88,9703.0,289.94,290.05,289.7,289.88,9703.0
2021-05-27 12:35:00,289.88,290.13,289.77,290.13,11867.0,289.88,290.13,289.77,290.13,11867.0
2021-05-27 12:40:00,290.18,290.19,289.85,289.96,4879.0,290.18,290.19,289.85,289.96,4879.0
2021-05-27 12:45:00,289.97,290.08,289.67,289.86,10713.0,289.97,290.08,289.67,289.86,10713.0
2021-05-27 12:50:00,289.8,290.12,289.77,290.12,3780.0,289.8,290.12,289.77,290.12,3780.0
2021-05-27 12:55:00,290.13,290.46,290.02,290.05,15986.0,290.13,290.46,290.02,290.05,15986.0
2021-05-27 13:00:00,290.09,290.13,289.76,289.79,8479.0,290.09,290.13,289.76,289.79,8479.0
2021-05-27 13:05:00,289.85,289.85,289.53,289.82,3900.0,289.85,289.85,289.53,289.82,3900.0
2021-05-27 13:10:00,289.86,290.07,289.77,289.77,5841.0,289.86,290.07,289.77,289.77,5841.0
2021-05-27 13:15:00,289.69,290.06,289.59,289.66,4500.0,289.69,290.06,289.59,289.66,4500.0
2021-05-27 13:20:00,289.64,289.81,289.54,289.72,2300.0,289.64,289.81,289.54,289.72,2300.0
2021-05-27 13:25:00,289.8,289.91,289.66,289.88,3971.0,289.8,289.91,289.66,289.88,3971.0
2021-05-27 13:30:00,289.76,289.79,289.55,289.79,7076.0,289.76,289.79,289.55,289.79,7076.0
2021-05-27 13:35:00,289.89,290.06,289.42,289.92,8133.0,289.89,290.06,289.42,289.92,8133.0
2021-05-27 13:40:00,289.86,290.51,289.74,290.19,20328.0,289.86,290.51,289.74,290.19,20328.0
2021-05-27 13:45:00,290.05,290.1,289.54,290.1,6099.0,290.05,290.1,289.54,290.1,6099.0
2021-05-27 13:50:00,290.04,290.35,290.04,290.23,6020.0,290.04,290.35,290.04,290.23,6020.0
2021-05-27 13:55:00,290.12,290.31,289.5,289.62,9655.0,290.12,290.31,289.5,289.62,9655.0
2021-05-27 14:00:00,289.77,289.78,289.32,289.73,11973.0,289.77,289.78,289.32,289.73,11973.0
2021-05-27 14:05:00,289.73,289.81,289.42,289.49,5804.0,289.73,289.81,289.42,289.49,5804.0
2021-05-27 14:10:00,289.42,289.66,289.18,289.51,6457.0,289.42,289.66,289.18,289.51,6457.0
2021-05-27 14:15:00,289.46,289.6,289.29,289.51,8213.0,289.46,289.6,289.29,289.51,8213.0
2021-05-27 14:20:00,289.44,289.67,288.9,288.9,11027.0,289.44,289.67,288.9,288.9,11027.0
2021-05-27 14:25:00,288.9,289.24,288.68,289.13,6174.0,288.9,289.24,288.68,289.13,6174.0
2021-05-27 14:30:00,289.1,289.36,288.98,289.33,5572.0,289.1,289.36,288.98,289.33,5572.0
2021-05-27 14:35:00,289.31,289.55,289.28,289.4,9784.0,289.31,289.55,289.28,289.4,9784.0
2021-05-27 14:40:00,289.43,289.43,289.1,289.34,6258.0,289.43,289.43,289.1,289.34,6258.0
2021-05-27 14:45:00,289.29,289.4,289.02,289.39,5422.0,289.29,289.4,289.02,289.39,5422.0
2021-05-27 14:50:00,289.32,289.4,289.07,289.4,11562.0,289.32,289.4,289.07,289.4,11562.0
2021-05-27 14:55:00,289.4,289.81,289.04,289.1,9706.0,289.4,289.81,289.04,289.1,9706.0
2021-05-27 15:00:00,289.04,289.43,288.88,289.14,9897.0,289.04,289.43,288.88,289.14,9897.0
2021-05-27 15:05:00,289.13,289.19,288.93,289.11,8992.0,289.13,289.19,288.93,289.11,8992.0
2021-05-27 15:10:00,289.15,289.51,288.98,289.3,11507.0,289.15,289.51,288.98,289.3,11507.0
2021-05-27 15:15:00,289.25,289.64,289.16,289.4,14238.0,289.25,289.64,289.16,289.4,14238.0
2021-05-27 15:20:00,289.31,289.39,288.61,289.34,36107.0,289.31,289.39,288.61,289.34,36107.0
2021-05-27 15:25:00,289.39,289.64,289.21,289.45,17990.0,289.39,289.64,289.21,289.45,17990.0
2021-05-27 15:30:00,289.43,289.88,289.3,289.79,32536.0,289.43,289.88,289.3,289.79,32536.0
2021-05-27 15:35:00,289.79,289.91,289.18,289.72,38852.0,289.79,289.91,289.18,289.72,38852.0
2021-05-27 15:40:00,289.58,289.66,289.2,289.52,15794.0,289.58,289.66,289.2,289.52,15794.0
2021-05-27 15:45:00,289.55,289.92,289.32,289.32,23867.0,289.55,289.92,289.32,289.32,23867.0
2021-05-27 15:50:00,289.13,289.32,287.15,287.54,83700.0,289.13,289.32,287.15,287.54,83700.0
2021-05-27 15:55:00,287.49,287.59,285.56,286.67,158294.0,287.49,287.59,285.56,286.67,158294.0
2021-05-28 09:30:00,287.0,291.5,284.0,284.0,50113.0,287.0,291.5,284.0,284.0,50113.0
2021-05-28 09:35:00,284.11,287.63,282.24,283.27,53342.0,284.11,287.63,282.24,283.27,53342.0
2021-05-28 09:40:00,282.67,285.75,282.15,285.22,22475.0,282.67,285.75,282.15,285.22,22475.0
2021-05-28 09:45:00,284.76,286.82,283.61,284.44,27564.0,284.76,286.82,283.61,284.44,27564.0
2021-05-28 09:50:00,284.5,286.27,284.46,284.61,45069.0,284.5,286.27,284.46,284.61,45069.0
2021-05-28 09:55:00,284.84,285.66,284.61,285.06,19039.0,284.84,285.66,284.61,285.06,19039.0
2021-05-28 10:00:00,285.35,285.37,283.23,283.97,24523.0,285.35,285.37,283.23,283.97,24523.0
2021-05-28 10:05:00,283.97,286.0,283.75,285.73,25681.0,283.97,286.0,283.75,285.73,25681.0
2021-05-28 10:10:00,285.93,286.47,284.42,285.0,17765.0,285.93,286.47,284.42,285.0,17765.0
2021-05-28 10:15:00,285.05,285.05,284.15,284.89,20125.0,285.05,285.05,284.15,284.89,20125.0
2021-05-28 10:20:00,285.02,285.23,284.06,285.1,30970.0,285.02,285.23,284.06,285.1,30970.0
2021-05-28 10:25:00,285.11,287.12,284.94,286.72,30642.0,285.11,287.12,284.94,286.72,30642.0
2021-05-28 10:30:00,286.88,289.0,285.86,288.59,53449.0,286.88,289.0,285.86,288.59,53449.0
2021-05-28 10:35:00,288.58,288.58,287.26,287.37,50993.0,288.58,288.58,287.26,287.37,50993.0
2021-05-28 10:40:00,287.19,288.46,287.01,287.82,17960.0,287.19,288.46,287.01,287.82,17960.0
2021-05-28 10:45:00,287.82,287.98,287.55,287.76,9886.0,287.82,287.98,287.55,287.76,9886.0
2021-05-28 10:50:00,287.89,288.43,287.68,287.91,18894.0,287.89,288.43,287.68,287.91,18894.0
2021-05-28 10:55:00,288.05,290.23,288.05,289.16,27025.0,288.05,290.23,288.05,289.16,27025.0
2021-05-28 11:00:00,289.35,289.35,288.32,288.32,10123.0,289.35,289.35,288.32,288.32,10123.0
2021-05-28 11:05:00,288.2,288.42,287.67,288.28,9971.0,288.2,288.42,287.67,288.28,9971.0
2021-05-28 11:10:00,288.35,288.97,288.33,288.61,10755.0,288.35,288.97,288.33,288.61,10755.0
2021-05-28 11:15:00,288.73,289.7,288.69,288.79,13121.0,288.73,289.7,288.69,288.79,13121.0
2021-05-28 11:20:00,289.11,289.28,288.13,288.82,39096.0,289.11,289.28,288.13,288.82,39096.0
2021-05-28 11:25:00,288.59,289.09,288.59,288.79,12397.0,288.59,289.09,288.59,288.79,12397.0
2021-05-28 11:30:00,288.88,289.26,288.73,288.73,6257.0,288.88,289.26,288.73,288.73,6257.0
2021-05-28 11:35:00,288.7,289.17,288.7,288.92,5188.0,288.7,289.17,288.7,288.92,5188.0
2021-05-28 11:40:00,288.92,289.84,288.91,289.7,7509.0,288.92,289.84,288.91,289.7,7509.0
2021-05-28 11:45:00,289.7,289.7,288.92,288.93,6844.0,289.7,289.7,288.92,288.93,6844.0
2021-05-28 11:50:00,289.07,289.2,288.42,288.43,5742.0,289.07,289.2,288.42,288.43,5742.0
2021-05-28 11:55:00,288.31,288.8,288.31,288.75,3750.0,288.31,288.8,288.31,288.75,3750.0
2021-05-28 12:00:00,288.85,289.03,288.59,288.72,4500.0,288.85,289.03,288.59,288.72,4500.0
2021-05-28 12:05:00,288.86,289.32,288.65,289.2,6670.0,288.86,289.32,288.65,289.2,6670.0
2021-05-28 12:10:00,289.19,289.28,288.89,289.19,12772.0,289.19,289.28,288.89,289.19,12772.0
2021-05-28 12:15:00,289.29,289.36,288.59,288.99,9086.0,289.29,289.36,288.59,288.99,9086.0
2021-05-28 12:20:00,289.26,289.26,288.72,289.03,7484.0,289.26,289.26,288.72,289.03,7484.0
2021-05-28 12:25:00,288.94,289.09,288.9,289.07,2652.0,288.94,289.09,288.9,289.07,2652.0
2021-05-28 12:30:00,289.1,289.56,289.02,289.37,3886.0,289.1,289.56,289.02,289.37,3886.0
2021-05-28 12:35:00,289.36,289.59,289.15,289.59,6189.0,289.36,289.59,289.15,289.59,6189.0
2021-05-28 12:40:00,289.59,289.59,289.32,289.44,5536.0,289.59,289.59,289.32,289.44,5536.0
2021-05-28 12:45:00,289.49,289.49,288.64,289.23,7145.0,289.49,289.49,288.64,289.23,7145.0
2021-05-28 12:50:00,289.19,289.67,289.19,289.49,9540.0,289.19,289.67,289.19,289.49,9540.0
2021-05-28 12:55:00,289.5,289.63,289.32,289.55,5244.0,289.5,289.63,289.32,289.55,5244.0
2021-05-28 13:00:00,289.65,290.25,289.46,289.97,31945.0,289.65,290.25,289.46,289.97,31945.0
2021-05-28 13:05:00,289.86,289.86,289.34,289.36,4340.0,289.86,289.86,289.34,289.36,4340.0
2021-05-28 13:10:00,289.51,289.52,288.26,288.39,12634.0,289.51,289.52,288.26,288.39,12634.0
2021-05-28 13:15:00,288.39,288.63,288.31,288.43,8393.0,288.39,288.63,288.31,288.43,8393.0
2021-05-28 13:20:00,288.32,288.62,288.17,288.55,10437.0,288.32,288.62,288.17,288.55,10437.0
2021-05-28 13:25:00,288.61,288.61,287.93,288.07,14652.0,288.61,288.61,287.93,288.07,14652.0
2021-05-28 13:30:00,287.94,288.08,287.82,287.91,6065.0,287.94,288.08,287.82,287.91,6065.0
2021-05-28 13:35:00,287.99,288.08,287.58,287.59,5760.0,287.99,288.08,287.58,287.59,5760.0
2021-05-28 13:40:00,287.63,287.63,287.19,287.21,4389.0,287.63,287.63,287.19,287.21,4389.0
2021-05-28 13:45:00,287.25,287.45,286.72,286.98,12953.0,287.25,287.45,286.72,286.98,12953.0
2021-05-28 13:50:00,286.97,287.47,286.91,287.42,12355.0,286.97,287.47,286.91,287.42,12355.0
2021-05-28 13:55:00,287.3,287.43,287.03,287.18,6211.0,287.3,287.43,287.03,287.18,6211.0
2021-05-28 14:00:00,287.18,287.31,286.95,287.17,3400.0,287.18,287.31,286.95,287.17,3400.0
2021-05-28 14:05:00,287.17,287.41,286.97,287.17,4343.0,287.17,287.41,286.97,287.17,4343.0
2021-05-28 14:10:00,287.28,287.28,286.8,286.96,4199.0,287.28,287.28,286.8,286.96,4199.0
2021-05-28 14:15:00,286.96,287.2,286.75,286.82,8120.0,286.96,287.2,286.75,286.82,8120.0
2021-05-28 14:20:00,286.73,286.73,286.38,286.5,3365.0,286.73,286.73,286.38,286.5,3365.0
2021-05-28 14:25:00,286.46,286.86,286.41,286.86,2122.0,286.46,286.86,286.41,286.86,2122.0
2021-05-28 14:30:00,286.83,286.83,286.52,286.71,3947.0,286.83,286.83,286.52,286.71,3947.0
2021-05-28 14:35:00,286.73,286.79,286.71,286.71,848.0,286.73,286.79,286.71,286.71,848.0
2021-05-28 14:40:00,286.74,287.3,286.73,287.28,4380.0,286.74,287.3,286.73,287.28,4380.0
2021-05-28 14:45:00,287.15,287.15,286.9,286.94,3109.0,287.15,287.15,286.9,286.94,3109.0
2021-05-28 14:50:00,286.88,287.05,286.7,286.97,6171.0,286.88,287.05,286.7,286.97,6171.0
2021-05-28 14:55:00,286.98,287.3,286.89,287.25,6320.0,286.98,287.3,286.89,287.25,6320.0
2021-05-28 15:00:00,287.1,287.36,287.07,287.33,7786.0,287.1,287.36,287.07,287.33,7786.0
2021-05-28 15:05:00,287.27,287.29,286.96,287.07,2526.0,287.27,287.29,286.96,287.07,2526.0
2021-05-28 15:10:00,287.13,287.13,286.7,286.92,5000.0,287.13,287.13,286.7,286.92,5000.0
2021-05-28 15:15:00,286.91,286.99,286.73,286.95,5454.0,286.91,286.99,286.73,286.95,5454.0
2021-05-28 15:20:00,286.92,287.02,286.38,286.52,7732.0,286.92,287.02,286.38,286.52,7732.0
2021-05-28 15:25:00,286.44,286.89,286.09,286.7,7860.0,286.44,286.89,286.09,286.7,7860.0
2021-05-28 15:30:00,286.53,286.69,286.31,286.55,7510.0,286.53,286.69,286.31,286.55,7510.0
2021-05-28 15:35:00,286.53,287.32,286.53,286.96,7054.0,286.53,287.32,286.53,286.96,7054.0
2021-05-28 15:40:00,287.04,287.1,286.54,286.57,15499.0,287.04,287.1,286.54,286.57,15499.0
2021-05-28 15:45:00,286.56,286.95,286.42,286.56,16618.0,286.56,286.95,286.42,286.56,16618.0
2021-05-28 15:50:00,286.56,286.75,285.39,285.77,44761.0,286.56,286.75,285.39,285.77,44761.0
2021-05-28 15:55:00,285.81,286.19,285.44,286.01,58758.0,285.81,286.19,285.44,286.01,58758.0
2021-06-01 09:30:00,287.0,287.0,283.62,285.73,31374.0,287.0,287.0,283.62,285.73,31374.0
2021-06-01 09:35:00,286.0,286.61,285.18,286.54,7857.0,286.0,286.61,285.18,286.54,7857.0
2021-06-01 09:40:00,286.76,287.41,286.33,286.77,14072.0,286.76,287.41,286.33,286.77,14072.0
2021-06-01 09:45:00,286.57,287.14,286.18,286.45,6118.0,286.57,287.14,286.18,286.45,6118.0
2021-06-01 09:50:00,286.28,286.75,285.48,285.48,4900.0,286.28,286.75,285.48,285.48,4900.0
2021-06-01 09:55:00,285.79,286.94,285.48,286.79,5643.0,285.79,286.94,285.48,286.79,5643.0
2021-06-01 10:00:00,286.76,287.1,285.66,286.35,5955.0,286.76,287.1,285.66,286.35,5955.0
2021-06-01 10:05:00,286.16,286.67,285.97,286.12,3380.0,286.16,286.67,285.97,286.12,3380.0
2021-06-01 10:10:00,286.15,286.22,284.2,284.2,7125.0,286.15,286.22,284.2,284.2,7125.0
2021-06-01 10:15:00,283.82,284.08,283.48,284.07,5764.0,283.82,284.08,283.48,284.07,5764.0
2021-06-01 10:20:00,283.83,283.83,282.64,282.93,7261.0,283.83,283.83,282.64,282.93,7261.0
2021-06-01 10:25:00,282.93,282.96,282.25,282.25,5538.0,282.93,282.96,282.25,282.25,5538.0
2021-06-01 10:30:00,281.97,283.34,281.96,283.13,16430.0,281.97,283.34,281.96,283.13,16430.0
2021-06-01 10:35:00,282.92,283.42,282.26,282.42,12811.0,282.92,283.42,282.26,282.42,12811.0
2021-06-01 10:40:00,282.44,283.02,282.35,282.71,5591.0,282.44,283.02,282.35,282.71,5591.0
2021-06-01 10:45:00,282.56,282.57,281.6,281.75,7931.0,282.56,282.57,281.6,281.75,7931.0
2021-06-01 10:50:00,281.67,282.01,280.43,280.7,8818.0,281.67,282.01,280.43,280.7,8818.0
2021-06-01 10:55:00,280.68,280.8,280.13,280.42,10285.0,280.68,280.8,280.13,280.42,10285.0
2021-06-01 11:00:00,280.16,280.5,280.01,280.35,7494.0,280.16,280.5,280.01,280.35,7494.0
2021-06-01 11:05:00,280.42,280.47,280.14,280.32,4719.0,280.42,280.47,280.14,280.32,4719.0
2021-06-01 11:10:00,280.38,280.78,280.11,280.12,5953.0,280.38,280.78,280.11,280.12,5953.0
2021-06-01 11:15:00,280.2,280.58,280.01,280.58,5468.0,280.2,280.58,280.01,280.58,5468.0
2021-06-01 11:20:00,280.57,281.42,280.57,281.42,5850.0,280.57,281.42,280.57,281.42,5850.0
2021-06-01 11:25:00,281.49,282.03,281.22,281.34,13365.0,281.49,282.03,281.22,281.34,13365.0
2021-06-01 11:30:00,281.35,281.59,281.24,281.45,7740.0,281.35,281.59,281.24,281.45,7740.0
2021-06-01 11:35:00,281.58,282.08,281.48,281.99,4400.0,281.58,282.08,281.48,281.99,4400.0
2021-06-01 11:40:00,281.91,282.08,281.74,281.88,8199.0,281.91,282.08,281.74,281.88,8199.0
2021-06-01 11:45:00,281.97,282.55,281.93,282.4,5276.0,281.97,282.55,281.93,282.4,5276.0
2021-06-01 11:50:00,282.38,282.76,282.07,282.75,5296.0,282.38,282.76,282.07,282.75,5296.0
2021-06-01 11:55:00,282.78,282.78,282.29,282.29,4506.0,282.78,282.78,282.29,282.29,4506.0
2021-06-01 12:00:00,282.34,282.52,281.94,282.49,3934.0,282.34,282.52,281.94,282.49,3934.0
2021-06-01 12:05:00,282.42,282.63,282.31,282.31,5324.0,282.42,282.63,282.31,282.31,5324.0
2021-06-01 12:10:00,282.26,282.27,282.0,282.17,5205.0,282.26,282.27,282.0,282.17,5205.0
2021-06-01 12:15:00,282.17,282.82,282.15,282.77,4600.0,282.17,282.82,282.15,282.77,4600.0
2021-06-01 12:20:00,282.78,283.09,282.72,282.94,4548.0,282.78,283.09,282.72,282.94,4548.0
2021-06-01 12:25:00,283.0,283.12,282.85,282.94,3550.0,283.0,283.12,282.85,282.94,3550.0
2021-06-01 12:30:00,282.94,282.95,282.35,282.36,4989.0,282.94,282.95,282.35,282.36,4989.0
2021-06-01 12:35:00,282.31,282.74,282.3,282.47,3500.0,282.31,282.74,282.3,282.47,3500.0
2021-06-01 12:40:00,282.42,282.86,282.36,282.76,6314.0,282.42,282.86,282.36,282.76,6314.0
2021-06-01 12:45:00,282.8,282.91,282.64,282.91,3300.0,282.8,282.91,282.64,282.91,3300.0
2021-06-01 12:50:00,282.83,283.07,282.64,282.96,4361.0,282.83,283.07,282.64,282.96,4361.0
2021-06-01 12:55:00,282.88,283.05,282.67,283.05,3700.0,282.88,283.05,282.67,283.05,3700.0
2021-06-01 13:00:00,283.05,283.09,282.66,282.7,3895.0,283.05,283.09,282.66,282.7,3895.0
2021-06-01 13:05:00,282.59,282.66,282.34,282.55,5652.0,282.59,282.66,282.34,282.55,5652.0
2021-06-01 13:10:00,282.48,282.53,282.27,282.27,6436.0,282.48,282.53,282.27,282.27,6436.0
2021-06-01 13:15:00,282.37,282.59,282.34,282.56,3548.0,282.37,282.59,282.34,282.56,3548.0
2021-06-01 13:20:00,282.51,282.69,282.3,282.69,4459.0,282.51,282.69,282.3,282.69,4459.0
2021-06-01 13:25:00,282.62,282.93,282.5,282.89,5019.0,282.62,282.93,282.5,282.89,5019.0
2021-06-01 13:30:00,282.85,283.03,282.58,282.67,4505.0,282.85,283.03,282.58,282.67,4505.0
2021-06-01 13:35:00,282.69,282.8,282.6,282.71,4399.0,282.69,282.8,282.6,282.71,4399.0
2021-06-01 13:40:00,282.77,282.77,282.56,282.75,5300.0,282.77,282.77,282.56,282.75,5300.0
2021-06-01 13:45:00,282.75,282.98,282.66,282.95,5460.0,282.75,282.98,282.66,282.95,5460.0
2021-06-01 13:50:00,283.02,283.23,282.87,283.12,3510.0,283.02,283.23,282.87,283.12,3510.0
2021-06-01 13:55:00,283.17,283.43,283.16,283.18,4224.0,283.17,283.43,283.16,283.18,4224.0
2021-06-01 14:00:00,283.27,283.29,283.11,283.29,6988.0,283.27,283.29,283.11,283.29,6988.0
2021-06-01 14:05:00,283.24,283.33,283.1,283.22,5100.0,283.24,283.33,283.1,283.22,5100.0
2021-06-01 14:10:00,283.1,283.33,283.09,283.14,5285.0,283.1,283.33,283.09,283.14,5285.0
2021-06-01 14:15:00,283.12,283.17,282.92,282.92,3213.0,283.12,283.17,282.92,282.92,3213.0
2021-06-01 14:20:00,282.87,283.06,282.7,282.74,5922.0,282.87,283.06,282.7,282.74,5922.0
2021-06-01 14:25:00,282.69,282.69,282.28,282.41,25373.0,282.69,282.69,282.28,282.41,25373.0
2021-06-01 14:30:00,282.4,282.69,282.27,282.65,3639.0,282.4,282.69,282.27,282.65,3639.0
2021-06-01 14:35:00,282.65,282.98,282.65,282.98,3754.0,282.65,282.98,282.65,282.98,3754.0
2021-06-01 14:40:00,282.97,283.48,282.9,283.35,3944.0,282.97,283.48,282.9,283.35,3944.0
2021-06-01 14:45:00,283.26,283.39,283.2,283.3,4015.0,283.26,283.39,283.2,283.3,4015.0
2021-06-01 14:50:00,283.35,283.47,283.26,283.27,3375.0,283.35,283.47,283.26,283.27,3375.0
2021-06-01 14:55:00,283.36,283.43,283.0,283.4,4990.0,283.36,283.43,283.0,283.4,4990.0
2021-06-01 15:00:00,283.39,283.42,283.11,283.17,5432.0,283.39,283.42,283.11,283.17,5432.0
2021-06-01 15:05:00,283.18,283.21,282.93,282.99,5106.0,283.18,283.21,282.93,282.99,5106.0
2021-06-01 15:10:00,283.04,283.05,282.81,282.85,4525.0,283.04,283.05,282.81,282.85,4525.0
2021-06-01 15:15:00,282.83,282.86,282.67,282.85,6100.0,282.83,282.86,282.67,282.85,6100.0
2021-06-01 15:20:00,282.85,282.96,282.41,282.43,6736.0,282.85,282.96,282.41,282.43,6736.0
2021-06-01 15:25:00,282.39,282.39,281.66,281.67,11952.0,282.39,282.39,281.66,281.67,11952.0
2021-06-01 15:30:00,281.62,281.62,281.13,281.21,12045.0,281.62,281.62,281.13,281.21,12045.0
2021-06-01 15:35:00,281.24,281.45,281.18,281.43,11673.0,281.24,281.45,281.18,281.43,11673.0
2021-06-01 15:40:00,281.38,281.42,281.1,281.3,12849.0,281.38,281.42,281.1,281.3,12849.0
2021-06-01 15:45:00,281.37,281.59,281.21,281.56,16376.0,281.37,281.59,281.21,281.56,16376.0
2021-06-01 15:50:00,281.5,281.53,281.02,281.36,27558.0,281.5,281.53,281.02,281.36,27558.0
2021-06-01 15:55:00,281.41,281.46,280.99,281.02,53899.0,281.41,281.46,280.99,281.02,53899.0
2021-06-02 09:30:00,280.86,281.38,280.07,280.5,14918.0,280.86,281.38,280.07,280.5,14918.0
2021-06-02 09:35:00,280.48,281.34,280.08,281.34,6354.0,280.48,281.34,280.08,281.34,6354.0
2021-06-02 09:40:00,281.26,281.81,281.14,281.42,3723.0,281.26,281.81,281.14,281.42,3723.0
2021-06-02 09:45:00,281.63,283.85,281.6,283.78,9049.0,281.63,283.85,281.6,283.78,9049.0
2021-06-02 09:50:00,283.86,284.0,283.44,283.55,10855.0,283.86,284.0,283.44,283.55,10855.0
2021-06-02 09:55:00,283.62,283.75,282.62,282.78,7533.0,283.62,283.75,282.62,282.78,7533.0
2021-06-02 10:00:00,282.45,282.65,282.02,282.65,4581.0,282.45,282.65,282.02,282.65,4581.0
2021-06-02 10:05:00,282.54,283.4,282.41,282.93,4528.0,282.54,283.4,282.41,282.93,4528.0
2021-06-02 10:10:00,282.85,282.85,281.2,281.39,6778.0,282.85,282.85,281.2,281.39,6778.0
2021-06-02 10:15:00,281.48,281.98,281.4,281.89,4685.0,281.48,281.98,281.4,281.89,4685.0
2021-06-02 10:20:00,281.85,282.31,281.83,282.12,2902.0,281.85,282.31,281.83,282.12,2902.0
2021-06-02 10:25:00,281.97,282.2,281.68,282.03,4340.0,281.97,282.2,281.68,282.03,4340.0
2021-06-02 10:30:00,282.2,282.2,281.78,282.02,3700.0,282.2,282.2,281.78,282.02,3700.0
2021-06-02 10:35:00,281.96,282.28,281.81,282.28,2621.0,281.96,282.28,281.81,282.28,2621.0
2021-06-02 10:40:00,282.34,282.78,282.28,282.57,2216.0,282.34,282.78,282.28,282.57,2216.0
2021-06-02 10:45:00,282.51,282.69,281.53,281.53,10700.0,282.51,282.69,281.53,281.53,10700.0
2021-06-02 10:50:00,281.5,281.63,280.89,281.17,16217.0,281.5,281.63,280.89,281.17,16217.0
2021-06-02 10:55:00,281.21,281.21,280.23,280.76,6069.0,281.21,281.21,280.23,280.76,6069.0
2021-06-02 11:00:00,280.82,281.16,280.72,281.16,5422.0,280.82,281.16,280.72,281.16,5422.0
2021-06-02 11:05:00,281.23,281.27,280.67,280.79,5744.0,281.23,281.27,280.67,280.79,5744.0
2021-06-02 11:10:00,280.73,281.44,280.72,281.37,3393.0,280.73,281.44,280.72,281.37,3393.0
2021-06-02 11:15:00,281.31,281.67,281.08,281.16,6324.0,281.31,281.67,281.08,281.16,6324.0
2021-06-02 11:20:00,281.25,281.25,280.84,281.23,4723.0,281.25,281.25,280.84,281.23,4723.0
2021-06-02 11:25:00,281.16,281.43,281.03,281.29,4499.0,281.16,281.43,281.03,281.29,4499.0
2021-06-02 11:30:00,281.44,281.44,280.86,280.9,9680.0,281.44,281.44,280.86,280.9,9680.0
2021-06-02 11:35:00,280.94,281.46,280.86,281.46,3162.0,280.94,281.46,280.86,281.46,3162.0
2021-06-02 11:40:00,281.51,281.59,281.02,281.29,4879.0,281.51,281.59,281.02,281.29,4879.0
2021-06-02 11:45:00,281.28,281.83,281.28,281.52,3003.0,281.28,281.83,281.28,281.52,3003.0
2021-06-02 11:50:00,281.44,281.9,281.34,281.83,4253.0,281.44,281.9,281.34,281.83,4253.0
2021-06-02 11:55:00,281.78,281.89,281.29,281.31,5280.0,281.78,281.89,281.29,281.31,5280.0
2021-06-02 12:00:00,281.38,281.7,280.97,281.7,4944.0,281.38,281.7,280.97,281.7,4944.0
2021-06-02 12:05:00,281.71,282.03,281.67,281.91,3400.0,281.71,282.03,281.67,281.91,3400.0
2021-06-02 12:10:00,281.83,281.84,281.5,281.57,3234.0,281.83,281.84,281.5,281.57,3234.0
2021-06-02 12:15:00,281.61,281.87,281.39,281.39,5129.0,281.61,281.87,281.39,281.39,5129.0
2021-06-02 12:20:00,281.31,281.38,280.76,280.76,1335.0,281.31,281.38,280.76,280.76,1335.0
2021-06-02 12:25:00,280.68,280.69,280.23,280.26,4459.0,280.68,280.69,280.23,280.26,4459.0
2021-06-02 12:30:00,280.34,280.34,279.99,279.99,3412.0,280.34,280.34,279.99,279.99,3412.0
2021-06-02 12:35:00,279.97,280.21,279.79,280.1,1962.0,279.97,280.21,279.79,280.1,1962.0
2021-06-02 12:40:00,280.17,280.48,280.04,280.48,1105.0,280.17,280.48,280.04,280.48,1105.0
2021-06-02 12:45:00,280.48,280.48,279.86,279.9,2410.0,280.48,280.48,279.86,279.9,2410.0
2021-06-02 12:50:00,280.03,280.13,279.9,280.12,2282.0,280.03,280.13,279.9,280.12,2282.0
2021-06-02 12:55:00,280.06,280.27,279.9,280.26,2536.0,280.06,280.27,279.9,280.26,2536.0
2021-06-02 13:00:00,280.2,280.26,279.93,280.19,5086.0,280.2,280.26,279.93,280.19,5086.0
2021-06-02 13:05:00,280.24,280.24,279.92,280.05,4205.0,280.24,280.24,279.92,280.05,4205.0
2021-06-02 13:10:00,279.96,280.41,279.96,280.08,4829.0,279.96,280.41,279.96,280.08,4829.0
2021-06-02 13:15:00,279.97,280.07,279.75,279.75,3208.0,279.97,280.07,279.75,279.75,3208.0
2021-06-02 13:20:00,279.93,280.2,279.16,279.31,6320.0,279.93,280.2,279.16,279.31,6320.0
2021-06-02 13:25:00,279.25,279.38,278.88,279.22,5394.0,279.25,279.38,278.88,279.22,5394.0
2021-06-02 13:30:00,279.15,279.83,279.08,279.83,4000.0,279.15,279.83,279.08,279.83,4000.0
2021-06-02 13:35:00,279.94,280.01,279.4,279.42,2766.0,279.94,280.01,279.4,279.42,2766.0
2021-06-02 13:40:00,279.25,279.32,279.19,279.25,1635.0,279.25,279.32,279.19,279.25,1635.0
2021-06-02 13:45:00,279.5,279.58,278.84,279.01,4365.0,279.5,279.58,278.84,279.01,4365.0
2021-06-02 13:50:00,279.03,279.74,279.02,279.57,2283.0,279.03,279.74,279.02,279.57,2283.0
2021-06-02 13:55:00,279.52,279.52,279.19,279.38,2315.0,279.52,279.52,279.19,279.38,2315.0
2021-06-02 14:00:00,279.46,279.74,279.46,279.72,2136.0,279.46,279.74,279.46,279.72,2136.0
2021-06-02 14:05:00,279.6,279.92,279.6,279.63,5190.0,279.6,279.92,279.6,279.63,5190.0
2021-06-02 14:10:00,279.58,279.58,278.85,278.91,2213.0,279.58,279.58,278.85,278.91,2213.0
2021-06-02 14:15:00,278.97,279.48,278.96,279.42,1678.0,278.97,279.48,278.96,279.42,1678.0
2021-06-02 14:20:00,279.62,279.69,279.4,279.57,3935.0,279.62,279.69,279.4,279.57,3935.0
2021-06-02 14:25:00,279.61,279.61,279.24,279.4,3458.0,279.61,279.61,279.24,279.4,3458.0
2021-06-02 14:30:00,279.41,279.41,278.89,279.03,4005.0,279.41,279.41,278.89,279.03,4005.0
2021-06-02 14:35:00,278.98,279.18,278.35,278.81,7161.0,278.98,279.18,278.35,278.81,7161.0
2021-06-02 14:40:00,279.02,279.29,278.96,279.06,2400.0,279.02,279.29,278.96,279.06,2400.0
2021-06-02 14:45:00,279.13,279.56,279.04,279.56,3800.0,279.13,279.56,279.04,279.56,3800.0
2021-06-02 14:50:00,279.5,279.5,279.17,279.32,1285.0,279.5,279.5,279.17,279.32,1285.0
2021-06-02 14:55:00,279.33,279.42,279.14,279.39,2706.0,279.33,279.42,279.14,279.39,2706.0
2021-06-02 15:00:00,279.34,279.34,278.9,279.25,4157.0,279.34,279.34,278.9,279.25,4157.0
2021-06-02 15:05:00,279.36,279.47,279.28,279.38,2364.0,279.36,279.47,279.28,279.38,2364.0
2021-06-02 15:10:00,279.41,279.51,279.37,279.37,5988.0,279.41,279.51,279.37,279.37,5988.0
2021-06-02 15:15:00,279.38,279.49,279.22,279.26,3402.0,279.38,279.49,279.22,279.26,3402.0
2021-06-02 15:20:00,279.26,279.34,278.96,279.06,6163.0,279.26,279.34,278.96,279.06,6163.0
2021-06-02 15:25:00,279.17,279.24,278.82,278.95,6011.0,279.17,279.24,278.82,278.95,6011.0
2021-06-02 15:30:00,278.95,279.08,278.78,278.85,5727.0,278.95,279.08,278.78,278.85,5727.0
2021-06-02 15:35:00,278.83,278.99,278.54,278.93,8480.0,278.83,278.99,278.54,278.93,8480.0
2021-06-02 15:40:00,278.99,279.76,278.93,279.76,8529.0,278.99,279.76,278.93,279.76,8529.0
2021-06-02 15:45:00,279.85,280.04,279.76,279.93,11389.0,279.85,280.04,279.76,279.93,11389.0
2021-06-02 15:50:00,279.93,280.42,279.54,279.75,18676.0,279.93,280.42,279.54,279.75,18676.0
2021-06-02 15:55:00,279.69,280.03,279.32,279.59,56952.0,279.69,280.03,279.32,279.59,56952.0
2021-06-03 09:30:00,276.15,278.67,276.15,277.58,15641.0,276.15,278.67,276.15,277.58,15641.0
2021-06-03 09:35:00,277.23,277.23,275.02,275.28,4712.0,277.23,277.23,275.02,275.28,4712.0
2021-06-03 09:40:00,275.3,275.51,273.62,273.98,9200.0,275.3,275.51,273.62,273.98,9200.0
2021-06-03 09:45:00,274.13,274.46,272.95,273.34,7837.0,274.13,274.46,272.95,273.34,7837.0
2021-06-03 09:50:00,273.35,274.25,273.12,273.83,5501.0,273.35,274.25,273.12,273.83,5501.0
2021-06-03 09:55:00,273.6,274.14,272.84,273.44,18167.0,273.6,274.14,272.84,273.44,18167.0
2021-06-03 10:00:00,273.31,273.91,272.72,273.68,20467.0,273.31,273.91,272.72,273.68,20467.0
2021-06-03 10:05:00,273.47,273.7,272.76,273.47,13500.0,273.47,273.7,272.76,273.47,13500.0
2021-06-03 10:10:00,273.69,274.84,273.42,274.06,14921.0,273.69,274.84,273.42,274.06,14921.0
2021-06-03 10:15:00,274.22,274.32,273.05,273.79,12229.0,274.22,274.32,273.05,273.79,12229.0
2021-06-03 10:20:00,273.79,274.28,273.0,273.98,19308.0,273.79,274.28,273.0,273.98,19308.0
2021-06-03 10:25:00,273.97,274.53,273.58,273.75,17773.0,273.97,274.53,273.58,273.75,17773.0
2021-06-03 10:30:00,273.52,274.25,273.51,273.85,10769.0,273.52,274.25,273.51,273.85,10769.0
2021-06-03 10:35:00,273.92,274.0,272.35,272.5,11134.0,273.92,274.0,272.35,272.5,11134.0
2021-06-03 10:40:00,272.51,272.72,271.7,272.72,16966.0,272.51,272.72,271.7,272.72,16966.0
2021-06-03 10:45:00,272.76,274.2,272.25,274.2,8779.0,272.76,274.2,272.25,274.2,8779.0
2021-06-03 10:50:00,274.15,274.74,274.12,274.21,5599.0,274.15,274.74,274.12,274.21,5599.0
2021-06-03 10:55:00,274.23,275.84,274.23,275.84,7333.0,274.23,275.84,274.23,275.84,7333.0
2021-06-03 11:00:00,275.68,276.28,275.52,275.9,10850.0,275.68,276.28,275.52,275.9,10850.0
2021-06-03 11:05:00,275.93,276.68,275.77,276.35,11673.0,275.93,276.68,275.77,276.35,11673.0
2021-06-03 11:10:00,276.22,276.41,275.74,276.41,5711.0,276.22,276.41,275.74,276.41,5711.0
2021-06-03 11:15:00,276.4,276.42,275.38,275.7,10380.0,276.4,276.42,275.38,275.7,10380.0
2021-06-03 11:20:00,275.81,276.18,275.77,275.99,16383.0,275.81,276.18,275.77,275.99,16383.0
2021-06-03 11:25:00,275.99,276.88,275.79,276.79,23197.0,275.99,276.88,275.79,276.79,23197.0
2021-06-03 11:30:00,276.65,276.87,276.34,276.35,10285.0,276.65,276.87,276.34,276.35,10285.0
2021-06-03 11:35:00,276.35,276.37,275.96,276.19,2800.0,276.35,276.37,275.96,276.19,2800.0
2021-06-03 11:40:00,276.19,276.19,275.39,275.9,4654.0,276.19,276.19,275.39,275.9,4654.0
2021-06-03 11:45:00,275.81,275.92,275.29,275.3,2853.0,275.81,275.92,275.29,275.3,2853.0
2021-06-03 11:50:00,275.29,275.47,274.86,275.37,4125.0,275.29,275.47,274.86,275.37,4125.0
2021-06-03 11:55:00,275.41,275.91,275.18,275.91,5147.0,275.41,275.91,275.18,275.91,5147.0
2021-06-03 12:00:00,275.92,276.04,275.66,275.79,4227.0,275.92,276.04,275.66,275.79,4227.0
2021-06-03 12:05:00,275.84,276.08,275.62,275.97,5722.0,275.84,276.08,275.62,275.97,5722.0
2021-06-03 12:10:00,276.0,276.11,275.82,275.84,6001.0,276.0,276.11,275.82,275.84,6001.0
2021-06-03 12:15:00,275.71,275.91,275.14,275.66,5138.0,275.71,275.91,275.14,275.66,5138.0
2021-06-03 12:20:00,275.36,275.54,275.13,275.42,5535.0,275.36,275.54,275.13,275.42,5535.0
2021-06-03 12:25:00,275.41,275.89,275.29,275.82,7386.0,275.41,275.89,275.29,275.82,7386.0
2021-06-03 12:30:00,275.72,275.72,275.26,275.59,4202.0,275.72,275.72,275.26,275.59,4202.0
2021-06-03 12:35:00,275.66,275.83,275.24,275.82,5089.0,275.66,275.83,275.24,275.82,5089.0
2021-06-03 12:40:00,276.0,276.26,276.0,276.1,4232.0,276.0,276.26,276.0,276.1,4232.0
2021-06-03 12:45:00,276.06,276.14,275.55,275.59,5396.0,276.06,276.14,275.55,275.59,5396.0
2021-06-03 12:50:00,275.61,275.65,274.95,275.28,11554.0,275.61,275.65,274.95,275.28,11554.0
2021-06-03 12:55:00,275.28,276.03,275.19,276.03,5111.0,275.28,276.03,275.19,276.03,5111.0
2021-06-03 13:00:00,275.98,275.98,275.7,275.7,2200.0,275.98,275.98,275.7,275.7,2200.0
2021-06-03 13:05:00,275.66,275.8,275.2,275.75,6318.0,275.66,275.8,275.2,275.75,6318.0
2021-06-03 13:10:00,275.89,275.98,275.59,275.65,3855.0,275.89,275.98,275.59,275.65,3855.0
2021-06-03 13:15:00,275.42,275.98,275.42,275.97,4987.0,275.42,275.98,275.42,275.97,4987.0
2021-06-03 13:20:00,276.0,276.03,275.68,275.69,3112.0,276.0,276.03,275.68,275.69,3112.0
2021-06-03 13:25:00,275.67,276.17,275.65,276.08,4739.0,275.67,276.17,275.65,276.08,4739.0
2021-06-03 13:30:00,276.01,276.44,275.84,276.35,7016.0,276.01,276.44,275.84,276.35,7016.0
2021-06-03 13:35:00,276.15,276.15,275.64,275.65,2164.0,276.15,276.15,275.64,275.65,2164.0
2021-06-03 13:40:00,275.66,275.92,275.49,275.57,4154.0,275.66,275.92,275.49,275.57,4154.0
2021-06-03 13:45:00,275.41,275.58,275.33,275.38,3530.0,275.41,275.58,275.33,275.38,3530.0
2021-06-03 13:50:00,275.33,275.84,275.33,275.84,4012.0,275.33,275.84,275.33,275.84,4012.0
2021-06-03 13:55:00,275.77,276.02,275.56,275.56,3199.0,275.77,276.02,275.56,275.56,3199.0
2021-06-03 14:00:00,275.6,275.87,275.46,275.87,4302.0,275.6,275.87,275.46,275.87,4302.0
2021-06-03 14:05:00,275.98,276.4,275.98,276.11,5000.0,275.98,276.4,275.98,276.11,5000.0
2021-06-03 14:10:00,276.06,276.13,275.84,275.84,3200.0,276.06,276.13,275.84,275.84,3200.0
2021-06-03 14:15:00,275.83,275.87,275.47,275.77,6314.0,275.83,275.87,275.47,275.77,6314.0
2021-06-03 14:20:00,275.84,276.05,275.84,276.0,4231.0,275.84,276.05,275.84,276.0,4231.0
2021-06-03 14:25:00,275.99,276.06,275.81,275.88,5100.0,275.99,276.06,275.81,275.88,5100.0
2021-06-03 14:30:00,275.8,276.17,275.8,275.97,3618.0,275.8,276.17,275.8,275.97,3618.0
2021-06-03 14:35:00,276.01,276.02,275.36,275.46,8318.0,276.01,276.02,275.36,275.46,8318.0
2021-06-03 14:40:00,275.38,275.53,275.3,275.38,9711.0,275.38,275.53,275.3,275.38,9711.0
2021-06-03 14:45:00,275.37,275.37,275.1,275.34,7420.0,275.37,275.37,275.1,275.34,7420.0
2021-06-03 14:50:00,275.35,275.5,274.94,275.09,12145.0,275.35,275.5,274.94,275.09,12145.0
2021-06-03 14:55:00,274.95,275.0,274.62,274.74,8130.0,274.95,275.0,274.62,274.74,8130.0
2021-06-03 15:00:00,274.8,275.14,274.74,274.99,13367.0,274.8,275.14,274.74,274.99,13367.0
2021-06-03 15:05:00,275.0,275.05,274.63,274.71,10800.0,275.0,275.05,274.63,274.71,10800.0
2021-06-03 15:10:00,274.71,274.83,274.46,274.77,12933.0,274.71,274.83,274.46,274.77,12933.0
2021-06-03 15:15:00,274.78,274.78,274.26,274.26,13237.0,274.78,274.78,274.26,274.26,13237.0
2021-06-03 15:20:00,274.18,274.55,274.09,274.31,15716.0,274.18,274.55,274.09,274.31,15716.0
2021-06-03 15:25:00,274.38,274.93,274.21,274.93,9360.0,274.38,274.93,274.21,274.93,9360.0
2021-06-03 15:30:00,274.94,275.21,274.89,274.94,15070.0,274.94,275.21,274.89,274.94,15070.0
2021-06-03 15:35:00,274.96,275.1,274.85,275.0,10834.0,274.96,275.1,274.85,275.0,10834.0
2021-06-03 15:40:00,274.98,275.01,274.5,274.54,17200.0,274.98,275.01,274.5,274.54,17200.0
2021-06-03 15:45:00,274.57,274.61,274.12,274.26,26066.0,274.57,274.61,274.12,274.26,26066.0
2021-06-03 15:50:00,274.23,274.33,273.93,274.04,58761.0,274.23,274.33,273.93,274.04,58761.0
2021-06-03 15:55:00,274.12,274.69,274.04,274.46,69126.0,274.12,274.69,274.04,274.46,69126.0
2021-06-04 09:30:00,277.97,278.71,275.85,276.71,16698.0,277.97,278.71,275.85,276.71,16698.0
2021-06-04 09:35:00,277.11,278.5,276.77,278.42,14576.0,277.11,278.5,276.77,278.42,14576.0
2021-06-04 09:40:00,278.98,280.28,278.68,280.21,34598.0,278.98,280.28,278.68,280.21,34598.0
2021-06-04 09:45:00,280.2,281.11,280.09,281.11,16738.0,280.2,281.11,280.09,281.11,16738.0
2021-06-04 09:50:00,281.3,281.51,280.44,280.86,16703.0,281.3,281.51,280.44,280.86,16703.0
2021-06-04 09:55:00,280.89,281.52,280.43,281.51,24496.0,280.89,281.52,280.43,281.51,24496.0
2021-06-04 10:00:00,281.64,283.13,281.53,282.65,14340.0,281.64,283.13,281.53,282.65,14340.0
2021-06-04 10:05:00,282.39,282.98,282.29,282.44,9197.0,282.39,282.98,282.29,282.44,9197.0
2021-06-04 10:10:00,282.6,283.35,282.58,283.0,4961.0,282.6,283.35,282.58,283.0,4961.0
2021-06-04 10:15:00,283.05,284.0,282.87,283.69,25812.0,283.05,284.0,282.87,283.69,25812.0
2021-06-04 10:20:00,283.69,284.7,283.26,284.41,11510.0,283.69,284.7,283.26,284.41,11510.0
2021-06-04 10:25:00,284.53,284.53,284.0,284.0,6907.0,284.53,284.53,284.0,284.0,6907.0
2021-06-04 10:30:00,284.16,284.23,283.86,284.17,9279.0,284.16,284.23,283.86,284.17,9279.0
2021-06-04 10:35:00,284.08,284.38,284.0,284.37,3555.0,284.08,284.38,284.0,284.37,3555.0
2021-06-04 10:40:00,284.21,284.65,284.21,284.38,7279.0,284.21,284.65,284.21,284.38,7279.0
2021-06-04 10:45:00,284.46,284.94,284.46,284.68,3175.0,284.46,284.94,284.46,284.68,3175.0
2021-06-04 10:50:00,284.55,284.6,284.15,284.2,8371.0,284.55,284.6,284.15,284.2,8371.0
2021-06-04 10:55:00,284.21,284.41,283.98,284.18,1804.0,284.21,284.41,283.98,284.18,1804.0
2021-06-04 11:00:00,284.1,284.39,283.93,284.39,10068.0,284.1,284.39,283.93,284.39,10068.0
2021-06-04 11:05:00,284.37,284.95,284.37,284.82,6740.0,284.37,284.95,284.37,284.82,6740.0
2021-06-04 11:10:00,284.76,284.77,284.5,284.67,2821.0,284.76,284.77,284.5,284.67,2821.0
2021-06-04 11:15:00,284.81,285.05,284.7,284.89,4912.0,284.81,285.05,284.7,284.89,4912.0
2021-06-04 11:20:00,284.82,284.88,284.59,284.64,1600.0,284.82,284.88,284.59,284.64,1600.0
2021-06-04 11:25:00,284.73,284.85,284.44,284.63,4413.0,284.73,284.85,284.44,284.63,4413.0
2021-06-04 11:30:00,284.63,284.69,284.45,284.56,1900.0,284.63,284.69,284.45,284.56,1900.0
2021-06-04 11:35:00,284.5,284.72,284.2,284.62,3100.0,284.5,284.72,284.2,284.62,3100.0
2021-06-04 11:40:00,284.6,284.6,284.23,284.41,2950.0,284.6,284.6,284.23,284.41,2950.0
2021-06-04 11:45:00,284.54,284.54,284.04,284.04,1577.0,284.54,284.54,284.04,284.04,1577.0
2021-06-04 11:50:00,284.19,284.19,283.99,284.1,3315.0,284.19,284.19,283.99,284.1,3315.0
2021-06-04 11:55:00,284.15,284.3,283.99,284.3,3896.0,284.15,284.3,283.99,284.3,3896.0
2021-06-04 12:00:00,284.41,284.41,284.17,284.22,2600.0,284.41,284.41,284.17,284.22,2600.0
2021-06-04 12:05:00,284.3,284.3,284.16,284.28,900.0,284.3,284.3,284.16,284.28,900.0
2021-06-04 12:10:00,284.17,284.27,284.0,284.16,1245.0,284.17,284.27,284.0,284.16,1245.0
2021-06-04 12:15:00,284.14,284.3,283.93,284.23,1951.0,284.14,284.3,283.93,284.23,1951.0
2021-06-04 12:20:00,284.17,284.24,283.98,283.98,1702.0,284.17,284.24,283.98,283.98,1702.0
2021-06-04 12:25:00,284.09,284.11,284.06,284.06,605.0,284.09,284.11,284.06,284.06,605.0
2021-06-04 12:30:00,284.11,284.25,284.0,284.0,1300.0,284.11,284.25,284.0,284.0,1300.0
2021-06-04 12:35:00,284.01,284.26,283.96,284.26,2600.0,284.01,284.26,283.96,284.26,2600.0
2021-06-04 12:40:00,284.32,284.36,283.78,284.15,16068.0,284.32,284.36,283.78,284.15,16068.0
2021-06-04 12:45:00,284.01,284.07,284.0,284.02,918.0,284.01,284.07,284.0,284.02,918.0
2021-06-04 12:50:00,284.06,284.2,283.96,284.0,2500.0,284.06,284.2,283.96,284.0,2500.0
2021-06-04 12:55:00,284.1,284.18,284.06,284.16,1461.0,284.1,284.18,284.06,284.16,1461.0
2021-06-04 13:00:00,284.0,284.28,283.91,284.1,4022.0,284.0,284.28,283.91,284.1,4022.0
2021-06-04 13:05:00,284.0,284.15,283.78,283.8,7922.0,284.0,284.15,283.78,283.8,7922.0
2021-06-04 13:10:00,283.83,284.06,283.78,283.79,5297.0,283.83,284.06,283.78,283.79,5297.0
2021-06-04 13:15:00,283.9,284.06,283.59,284.04,6825.0,283.9,284.06,283.59,284.04,6825.0
2021-06-04 13:20:00,284.06,284.15,283.9,284.13,1900.0,284.06,284.15,283.9,284.13,1900.0
2021-06-04 13:25:00,284.21,284.41,284.16,284.35,912.0,284.21,284.41,284.16,284.35,912.0
2021-06-04 13:30:00,284.29,284.57,284.29,284.48,1430.0,284.29,284.57,284.29,284.48,1430.0
2021-06-04 13:35:00,284.39,284.42,284.0,284.02,4385.0,284.39,284.42,284.0,284.02,4385.0
2021-06-04 13:40:00,284.09,284.55,284.09,284.49,4412.0,284.09,284.55,284.09,284.49,4412.0
2021-06-04 13:45:00,284.44,284.56,284.2,284.56,4400.0,284.44,284.56,284.2,284.56,4400.0
2021-06-04 13:50:00,284.49,284.75,284.41,284.74,3157.0,284.49,284.75,284.41,284.74,3157.0
2021-06-04 13:55:00,284.79,284.88,284.7,284.79,3275.0,284.79,284.88,284.7,284.79,3275.0
2021-06-04 14:00:00,284.71,284.91,284.7,284.77,3488.0,284.71,284.91,284.7,284.77,3488.0
2021-06-04 14:05:00,284.88,285.1,284.8,284.8,2862.0,284.88,285.1,284.8,284.8,2862.0
2021-06-04 14:10:00,284.9,285.05,284.89,284.9,4382.0,284.9,285.05,284.89,284.9,4382.0
2021-06-04 14:15:00,285.02,285.09,284.86,285.09,4224.0,285.02,285.09,284.86,285.09,4224.0
2021-06-04 14:20:00,285.05,285.15,284.82,284.83,3532.0,285.05,285.15,284.82,284.83,3532.0
2021-06-04 14:25:00,284.99,285.18,284.87,284.97,4530.0,284.99,285.18,284.87,284.97,4530.0
2021-06-04 14:30:00,285.08,285.24,284.92,285.01,3944.0,285.08,285.24,284.92,285.01,3944.0
2021-06-04 14:35:00,284.99,285.04,284.85,284.85,2961.0,284.99,285.04,284.85,284.85,2961.0
2021-06-04 14:40:00,284.89,285.06,284.87,284.87,1907.0,284.89,285.06,284.87,284.87,1907.0
2021-06-04 14:45:00,285.0,285.24,284.98,285.18,1700.0,285.0,285.24,284.98,285.18,1700.0
2021-06-04 14:50:00,285.05,285.24,285.0,285.08,2234.0,285.05,285.24,285.0,285.08,2234.0
2021-06-04 14:55:00,285.19,285.19,284.72,284.81,5907.0,285.19,285.19,284.72,284.81,5907.0
2021-06-04 15:00:00,284.92,285.29,284.91,285.29,4519.0,284.92,285.29,284.91,285.29,4519.0
2021-06-04 15:05:00,285.27,285.32,284.98,285.02,3097.0,285.27,285.32,284.98,285.02,3097.0
2021-06-04 15:10:00,285.1,285.25,285.0,285.1,2554.0,285.1,285.25,285.0,285.1,2554.0
2021-06-04 15:15:00,285.03,285.11,285.0,285.02,3455.0,285.03,285.11,285.0,285.02,3455.0
2021-06-04 15:20:00,285.06,285.16,284.99,285.04,5638.0,285.06,285.16,284.99,285.04,5638.0
2021-06-04 15:25:00,285.1,285.1,284.81,284.84,6559.0,285.1,285.1,284.81,284.84,6559.0
2021-06-04 15:30:00,284.84,284.93,284.42,284.46,10134.0,284.84,284.93,284.42,284.46,10134.0
2021-06-04 15:35:00,284.46,284.62,284.25,284.31,12977.0,284.46,284.62,284.25,284.31,12977.0
2021-06-04 15:40:00,284.31,284.55,283.77,284.54,13289.0,284.31,284.55,283.77,284.54,13289.0
2021-06-04 15:45:00,284.49,284.81,284.07,284.81,21227.0,284.49,284.81,284.07,284.81,21227.0
2021-06-04 15:50:00,284.81,285.33,284.57,285.19,42293.0,284.81,285.33,284.57,285.19,42293.0
2021-06-04 15:55:00,285.1,285.11,284.62,284.78,39850.0,285.1,285.11,284.62,284.78,39850.0
2021-06-07 09:30:00,283.97,283.97,280.27,280.27,24318.0,283.97,283.97,280.27,280.27,24318.0
2021-06-07 09:35:00,280.41,281.79,280.41,280.84,9733.0,280.41,281.79,280.41,280.84,9733.0
2021-06-07 09:40:00,281.09,281.5,280.72,281.01,8317.0,281.09,281.5,280.72,281.01,8317.0
2021-06-07 09:45:00,281.17,281.17,280.57,280.58,12389.0,281.17,281.17,280.57,280.58,12389.0
2021-06-07 09:50:00,280.62,280.8,278.99,279.91,10442.0,280.62,280.8,278.99,279.91,10442.0
2021-06-07 09:55:00,279.65,280.61,279.59,280.06,8989.0,279.65,280.61,279.59,280.06,8989.0
2021-06-07 10:00:00,280.18,280.76,280.04,280.24,12551.0,280.18,280.76,280.04,280.24,12551.0
2021-06-07 10:05:00,280.0,280.54,279.77,280.14,16083.0,280.0,280.54,279.77,280.14,16083.0
2021-06-07 10:10:00,280.04,280.63,279.71,280.38,20347.0,280.04,280.63,279.71,280.38,20347.0
2021-06-07 10:15:00,280.13,280.9,280.02,280.84,6772.0,280.13,280.9,280.02,280.84,6772.0
2021-06-07 10:20:00,280.71,281.19,280.53,280.83,15987.0,280.71,281.19,280.53,280.83,15987.0
2021-06-07 10:25:00,280.97,281.14,280.37,280.83,9210.0,280.97,281.14,280.37,280.83,9210.0
2021-06-07 10:30:00,280.68,281.5,280.67,281.49,5993.0,280.68,281.5,280.67,281.49,5993.0
2021-06-07 10:35:00,281.35,281.93,281.35,281.44,4999.0,281.35,281.93,281.35,281.44,4999.0
2021-06-07 10:40:00,281.52,282.24,281.28,282.23,6330.0,281.52,282.24,281.28,282.23,6330.0
2021-06-07 10:45:00,282.23,282.62,281.76,282.62,27486.0,282.23,282.62,281.76,282.62,27486.0
2021-06-07 10:50:00,282.78,282.78,282.15,282.46,4114.0,282.78,282.78,282.15,282.46,4114.0
2021-06-07 10:55:00,282.48,283.02,282.08,282.51,22868.0,282.48,283.02,282.08,282.51,22868.0
2021-06-07 11:00:00,282.51,282.52,281.65,281.75,14515.0,282.51,282.52,281.65,281.75,14515.0
2021-06-07 11:05:00,281.8,281.81,281.0,281.0,3691.0,281.8,281.81,281.0,281.0,3691.0
2021-06-07 11:10:00,280.99,281.25,280.76,280.98,4990.0,280.99,281.25,280.76,280.98,4990.0
2021-06-07 11:15:00,280.82,280.82,280.27,280.27,2761.0,280.82,280.82,280.27,280.27,2761.0
2021-06-07 11:20:00,280.23,280.52,279.5,279.52,3326.0,280.23,280.52,279.5,279.52,3326.0
2021-06-07 11:25:00,279.51,279.87,279.07,279.16,5655.0,279.51,279.87,279.07,279.16,5655.0
2021-06-07 11:30:00,279.07,279.68,278.6,279.1,19839.0,279.07,279.68,278.6,279.1,19839.0
2021-06-07 11:35:00,279.39,279.55,279.1,279.34,3717.0,279.39,279.55,279.1,279.34,3717.0
2021-06-07 11:40:00,279.34,279.34,278.61,278.9,3574.0,279.34,279.34,278.61,278.9,3574.0
2021-06-07 11:45:00,279.0,279.08,278.62,278.82,2397.0,279.0,279.08,278.62,278.82,2397.0
2021-06-07 11:50:00,278.63,279.5,278.63,279.36,3765.0,278.63,279.5,278.63,279.36,3765.0
2021-06-07 11:55:00,279.36,279.67,279.36,279.45,3121.0,279.36,279.67,279.36,279.45,3121.0
2021-06-07 12:00:00,279.25,279.49,279.01,279.1,3200.0,279.25,279.49,279.01,279.1,3200.0
2021-06-07 12:05:00,279.1,279.2,278.9,278.9,1892.0,279.1,279.2,278.9,278.9,1892.0
2021-06-07 12:10:00,279.01,279.02,278.5,278.51,4693.0,279.01,279.02,278.5,278.51,4693.0
2021-06-07 12:15:00,278.57,278.68,278.35,278.36,3728.0,278.57,278.68,278.35,278.36,3728.0
2021-06-07 12:20:00,278.46,278.53,278.07,278.16,17500.0,278.46,278.53,278.07,278.16,17500.0
2021-06-07 12:25:00,278.09,278.31,277.72,277.98,4870.0,278.09,278.31,277.72,277.98,4870.0
2021-06-07 12:30:00,277.98,278.29,277.75,278.17,5318.0,277.98,278.29,277.75,278.17,5318.0
2021-06-07 12:35:00,278.21,278.46,278.2,278.3,3189.0,278.21,278.46,278.2,278.3,3189.0
2021-06-07 12:40:00,278.29,278.34,277.86,277.94,6850.0,278.29,278.34,277.86,277.94,6850.0
2021-06-07 12:45:00,277.97,278.04,277.63,277.93,2951.0,277.97,278.04,277.63,277.93,2951.0
2021-06-07 12:50:00,277.93,278.06,277.8,277.85,2807.0,277.93,278.06,277.8,277.85,2807.0
2021-06-07 12:55:00,277.72,277.8,277.21,277.21,4367.0,277.72,277.8,277.21,277.21,4367.0
2021-06-07 13:00:00,277.31,277.63,277.29,277.42,4844.0,277.31,277.63,277.29,277.42,4844.0
2021-06-07 13:05:00,277.22,277.22,276.61,276.95,6332.0,277.22,277.22,276.61,276.95,6332.0
2021-06-07 13:10:00,276.84,276.84,276.11,276.41,2400.0,276.84,276.84,276.11,276.41,2400.0
2021-06-07 13:15:00,276.47,276.82,276.31,276.49,4925.0,276.47,276.82,276.31,276.49,4925.0
2021-06-07 13:20:00,276.39,276.62,276.34,276.5,2545.0,276.39,276.62,276.34,276.5,2545.0
2021-06-07 13:25:00,276.45,276.62,276.21,276.31,4054.0,276.45,276.62,276.21,276.31,4054.0
2021-06-07 13:30:00,276.57,276.71,276.31,276.31,4800.0,276.57,276.71,276.31,276.31,4800.0
2021-06-07 13:35:00,276.46,276.53,276.28,276.35,3600.0,276.46,276.53,276.28,276.35,3600.0
2021-06-07 13:40:00,276.27,276.8,276.27,276.78,7315.0,276.27,276.8,276.27,276.78,7315.0
2021-06-07 13:45:00,276.82,277.0,276.51,276.91,19764.0,276.82,277.0,276.51,276.91,19764.0
2021-06-07 13:50:00,276.91,276.91,276.51,276.54,2861.0,276.91,276.91,276.51,276.54,2861.0
2021-06-07 13:55:00,276.54,276.54,276.21,276.25,5761.0,276.54,276.54,276.21,276.25,5761.0
2021-06-07 14:00:00,276.34,276.5,276.2,276.23,4620.0,276.34,276.5,276.2,276.23,4620.0
2021-06-07 14:05:00,276.27,276.54,276.19,276.54,7504.0,276.27,276.54,276.19,276.54,7504.0
2021-06-07 14:10:00,276.53,276.7,276.32,276.54,4696.0,276.53,276.7,276.32,276.54,4696.0
2021-06-07 14:15:00,276.54,277.07,276.41,276.85,7055.0,276.54,277.07,276.41,276.85,7055.0
2021-06-07 14:20:00,276.95,277.07,276.69,276.98,6156.0,276.95,277.07,276.69,276.98,6156.0
2021-06-07 14:25:00,276.93,277.24,276.93,277.08,7400.0,276.93,277.24,276.93,277.08,7400.0
2021-06-07 14:30:00,277.01,277.34,277.01,277.34,8604.0,277.01,277.34,277.01,277.34,8604.0
2021-06-07 14:35:00,277.27,277.36,276.99,277.0,6453.0,277.27,277.36,276.99,277.0,6453.0
2021-06-07 14:40:00,277.04,277.39,277.02,277.34,20633.0,277.04,277.39,277.02,277.34,20633.0
2021-06-07 14:45:00,277.39,277.39,276.8,277.01,6453.0,277.39,277.39,276.8,277.01,6453.0
2021-06-07 14:50:00,277.06,277.32,277.05,277.17,3497.0,277.06,277.32,277.05,277.17,3497.0
2021-06-07 14:55:00,277.11,277.37,277.03,277.13,6671.0,277.11,277.37,277.03,277.13,6671.0
2021-06-07 15:00:00,277.12,277.37,276.94,277.35,12333.0,277.12,277.37,276.94,277.35,12333.0
2021-06-07 15:05:00,277.32,278.03,277.32,277.99,13059.0,277.32,278.03,277.32,277.99,13059.0
2021-06-07 15:10:00,277.99,278.99,277.98,278.76,50492.0,277.99,278.99,277.98,278.76,50492.0
2021-06-07 15:15:00,278.74,279.41,278.53,278.6,65016.0,278.74,279.41,278.53,278.6,65016.0
2021-06-07 15:20:00,278.6,279.56,278.6,279.45,38783.0,278.6,279.56,278.6,279.45,38783.0
2021-06-07 15:25:00,279.42,279.53,278.79,279.19,11065.0,279.42,279.53,278.79,279.19,11065.0
2021-06-07 15:30:00,279.1,279.5,278.57,278.61,22533.0,279.1,279.5,278.57,278.61,22533.0
2021-06-07 15:35:00,278.46,278.59,278.13,278.29,11984.0,278.46,278.59,278.13,278.29,11984.0
2021-06-07 15:40:00,278.26,278.48,278.22,278.35,11816.0,278.26,278.48,278.22,278.35,11816.0
2021-06-07 15:45:00,278.3,278.99,278.29,278.79,29030.0,278.3,278.99,278.29,278.79,29030.0
2021-06-07 15:50:00,278.95,279.43,278.75,278.91,26233.0,278.95,279.43,278.75,278.91,26233.0
2021-06-07 15:55:00,278.88,279.15,278.75,278.78,51500.0,278.88,279.15,278.75,278.78,51500.0
2021-06-08 09:30:00,281.99,282.5,280.6,282.5,17347.0,281.99,282.5,280.6,282.5,17347.0
2021-06-08 09:35:00,282.25,282.7,281.78,282.29,8788.0,282.25,282.7,281.78,282.29,8788.0
2021-06-08 09:40:00,282.72,283.1,282.39,282.84,13633.0,282.72,283.1,282.39,282.84,13633.0
2021-06-08 09:45:00,282.64,283.26,282.18,283.01,16974.0,282.64,283.26,282.18,283.01,16974.0
2021-06-08 09:50:00,283.23,283.39,282.39,282.69,13920.0,283.23,283.39,282.39,282.69,13920.0
2021-06-08 09:55:00,282.82,282.82,281.64,282.09,9733.0,282.82,282.82,281.64,282.09,9733.0
2021-06-08 10:00:00,281.95,282.1,281.62,282.1,4114.0,281.95,282.1,281.62,282.1,4114.0
2021-06-08 10:05:00,281.88,282.98,281.88,282.81,8772.0,281.88,282.98,281.88,282.81,8772.0
2021-06-08 10:10:00,282.74,283.08,282.38,282.61,9176.0,282.74,283.08,282.38,282.61,9176.0
2021-06-08 10:15:00,282.68,282.68,282.02,282.45,12917.0,282.68,282.68,282.02,282.45,12917.0
2021-06-08 10:20:00,282.57,282.57,281.45,281.46,5815.0,282.57,282.57,281.45,281.46,5815.0
2021-06-08 10:25:00,281.77,281.77,281.15,281.48,3890.0,281.77,281.77,281.15,281.48,3890.0
2021-06-08 10:30:00,281.4,281.4,280.5,280.84,4900.0,281.4,281.4,280.5,280.84,4900.0
2021-06-08 10:35:00,280.81,280.97,280.42,280.67,2904.0,280.81,280.97,280.42,280.67,2904.0
2021-06-08 10:40:00,280.47,281.0,280.47,280.66,3969.0,280.47,281.0,280.47,280.66,3969.0
2021-06-08 10:45:00,280.56,281.16,280.56,280.95,3900.0,280.56,281.16,280.56,280.95,3900.0
2021-06-08 10:50:00,280.97,281.04,280.38,280.38,3530.0,280.97,281.04,280.38,280.38,3530.0
2021-06-08 10:55:00,280.23,280.24,279.76,279.79,3790.0,280.23,280.24,279.76,279.79,3790.0
2021-06-08 11:00:00,279.86,279.99,279.09,279.09,8177.0,279.86,279.99,279.09,279.09,8177.0
2021-06-08 11:05:00,279.2,279.52,279.02,279.36,5971.0,279.2,279.52,279.02,279.36,5971.0
2021-06-08 11:10:00,279.55,279.55,279.0,279.05,5605.0,279.55,279.55,279.0,279.05,5605.0
2021-06-08 11:15:00,278.88,279.29,278.88,279.14,2344.0,278.88,279.29,278.88,279.14,2344.0
2021-06-08 11:20:00,278.89,279.0,278.41,278.7,2551.0,278.89,279.0,278.41,278.7,2551.0
2021-06-08 11:25:00,278.56,278.86,278.25,278.86,6176.0,278.56,278.86,278.25,278.86,6176.0
2021-06-08 11:30:00,278.74,279.03,278.53,278.74,10180.0,278.74,279.03,278.53,278.74,10180.0
2021-06-08 11:35:00,278.83,278.85,278.31,278.65,2291.0,278.83,278.85,278.31,278.65,2291.0
2021-06-08 11:40:00,278.46,279.33,278.26,279.15,4650.0,278.46,279.33,278.26,279.15,4650.0
2021-06-08 11:45:00,279.07,279.14,278.78,278.78,1338.0,279.07,279.14,278.78,278.78,1338.0
2021-06-08 11:50:00,278.66,278.66,278.28,278.5,2010.0,278.66,278.66,278.28,278.5,2010.0
2021-06-08 11:55:00,278.44,279.26,278.43,279.26,19675.0,278.44,279.26,278.43,279.26,19675.0
2021-06-08 12:00:00,279.13,279.22,278.9,279.05,4341.0,279.13,279.22,278.9,279.05,4341.0
2021-06-08 12:05:00,279.22,279.34,279.13,279.21,2001.0,279.22,279.34,279.13,279.21,2001.0
2021-06-08 12:10:00,278.98,279.28,278.97,279.28,2578.0,278.98,279.28,278.97,279.28,2578.0
2021-06-08 12:15:00,279.39,279.39,279.16,279.16,3006.0,279.39,279.39,279.16,279.16,3006.0
2021-06-08 12:20:00,279.14,279.2,278.85,279.0,2100.0,279.14,279.2,278.85,279.0,2100.0
2021-06-08 12:25:00,279.0,279.3,278.93,279.26,3258.0,279.0,279.3,278.93,279.26,3258.0
2021-06-08 12:30:00,279.39,279.62,279.29,279.52,1833.0,279.39,279.62,279.29,279.52,1833.0
2021-06-08 12:35:00,279.58,279.73,279.57,279.57,904.0,279.58,279.73,279.57,279.57,904.0
2021-06-08 12:40:00,279.7,279.93,279.69,279.93,707.0,279.7,279.93,279.69,279.93,707.0
2021-06-08 12:45:00,279.81,279.99,279.77,279.85,3184.0,279.81,279.99,279.77,279.85,3184.0
2021-06-08 12:50:00,280.02,280.38,279.96,280.1,2583.0,280.02,280.38,279.96,280.1,2583.0
2021-06-08 12:55:00,280.18,280.31,280.17,280.23,1256.0,280.18,280.31,280.17,280.23,1256.0
2021-06-08 13:00:00,280.14,280.16,280.02,280.02,3281.0,280.14,280.16,280.02,280.02,3281.0
2021-06-08 13:05:00,279.97,280.0,279.82,279.89,1011.0,279.97,280.0,279.82,279.89,1011.0
2021-06-08 13:10:00,279.87,279.97,279.71,279.8,1314.0,279.87,279.97,279.71,279.8,1314.0
2021-06-08 13:15:00,279.79,279.83,279.62,279.77,2310.0,279.79,279.83,279.62,279.77,2310.0
2021-06-08 13:20:00,279.76,279.87,279.55,279.56,2141.0,279.76,279.87,279.55,279.56,2141.0
2021-06-08 13:25:00,279.69,279.69,279.36,279.38,1667.0,279.69,279.69,279.36,279.38,1667.0
2021-06-08 13:30:00,279.34,279.44,279.28,279.32,1900.0,279.34,279.44,279.28,279.32,1900.0
2021-06-08 13:35:00,279.32,279.47,279.3,279.31,1896.0,279.32,279.47,279.3,279.31,1896.0
2021-06-08 13:40:00,279.29,279.47,279.24,279.28,4015.0,279.29,279.47,279.24,279.28,4015.0
2021-06-08 13:45:00,279.29,279.3,279.23,279.26,800.0,279.29,279.3,279.23,279.26,800.0
2021-06-08 13:50:00,279.28,279.28,278.94,279.14,4420.0,279.28,279.28,278.94,279.14,4420.0
2021-06-08 13:55:00,279.13,279.13,278.95,278.96,1435.0,279.13,279.13,278.95,278.96,1435.0
2021-06-08 14:00:00,279.04,279.04,278.69,278.92,3210.0,279.04,279.04,278.69,278.92,3210.0
2021-06-08 14:05:00,278.97,279.3,278.96,279.14,2200.0,278.97,279.3,278.96,279.14,2200.0
2021-06-08 14:10:00,279.19,279.22,278.95,278.95,1600.0,279.19,279.22,278.95,278.95,1600.0
2021-06-08 14:15:00,278.94,279.18,278.94,279.1,2792.0,278.94,279.18,278.94,279.1,2792.0
2021-06-08 14:20:00,279.04,279.1,279.0,279.1,700.0,279.04,279.1,279.0,279.1,700.0
2021-06-08 14:25:00,279.15,279.15,278.86,278.97,1742.0,279.15,279.15,278.86,278.97,1742.0
2021-06-08 14:30:00,278.92,279.16,278.92,279.02,5127.0,278.92,279.16,278.92,279.02,5127.0
2021-06-08 14:35:00,279.0,279.0,278.81,278.88,1706.0,279.0,279.0,278.81,278.88,1706.0
2021-06-08 14:40:00,278.86,278.94,278.77,278.89,2516.0,278.86,278.94,278.77,278.89,2516.0
2021-06-08 14:45:00,278.87,278.92,278.74,278.87,3677.0,278.87,278.92,278.74,278.87,3677.0
2021-06-08 14:50:00,278.87,278.93,278.68,278.68,5084.0,278.87,278.93,278.68,278.68,5084.0
2021-06-08 14:55:00,278.73,278.98,278.73,278.84,4070.0,278.73,278.98,278.73,278.84,4070.0
2021-06-08 15:00:00,278.91,278.94,278.79,278.8,7012.0,278.91,278.94,278.79,278.8,7012.0
2021-06-08 15:05:00,278.84,279.1,278.84,279.1,2407.0,278.84,279.1,278.84,279.1,2407.0
2021-06-08 15:10:00,279.11,279.15,278.85,279.15,1100.0,279.11,279.15,278.85,279.15,1100.0
2021-06-08 15:15:00,279.06,279.24,279.0,279.09,2859.0,279.06,279.24,279.0,279.09,2859.0
2021-06-08 15:20:00,279.04,279.08,278.78,278.83,3469.0,279.04,279.08,278.78,278.83,3469.0
2021-06-08 15:25:00,278.73,279.1,278.73,279.03,2246.0,278.73,279.1,278.73,279.03,2246.0
2021-06-08 15:30:00,278.99,279.33,278.98,279.29,3361.0,278.99,279.33,278.98,279.29,3361.0
2021-06-08 15:35:00,279.29,279.47,279.2,279.26,2823.0,279.29,279.47,279.2,279.26,2823.0
2021-06-08 15:40:00,279.29,279.36,279.2,279.28,2614.0,279.29,279.36,279.2,279.28,2614.0
2021-06-08 15:45:00,279.22,279.22,278.84,278.84,5195.0,279.22,279.22,278.84,278.84,5195.0
2021-06-08 15:50:00,278.92,279.2,278.78,278.79,12898.0,278.92,279.2,278.78,278.79,12898.0
2021-06-08 15:55:00,278.81,278.91,278.47,278.66,28268.0,278.81,278.91,278.47,278.66,28268.0
2021-06-09 09:30:00,280.99,280.99,279.0,279.29,23875.0,280.99,280.99,279.0,279.29,23875.0
2021-06-09 09:35:00,279.38,279.64,278.61,278.61,19763.0,279.38,279.64,278.61,278.61,19763.0
2021-06-09 09:40:00,278.69,279.09,278.23,278.83,9537.0,278.69,279.09,278.23,278.83,9537.0
2021-06-09 09:45:00,278.64,279.09,278.32,278.32,14839.0,278.64,279.09,278.32,278.32,14839.0
2021-06-09 09:50:00,278.14,278.17,277.38,278.0,19552.0,278.14,278.17,277.38,278.0,19552.0
2021-06-09 09:55:00,278.08,278.34,277.63,277.63,10893.0,278.08,278.34,277.63,277.63,10893.0
2021-06-09 10:00:00,277.63,277.75,276.97,277.0,12891.0,277.63,277.75,276.97,277.0,12891.0
2021-06-09 10:05:00,276.82,277.18,276.38,276.5,8438.0,276.82,277.18,276.38,276.5,8438.0
2021-06-09 10:10:00,276.54,276.69,276.01,276.08,9692.0,276.54,276.69,276.01,276.08,9692.0
2021-06-09 10:15:00,275.91,276.32,275.66,276.08,8669.0,275.91,276.32,275.66,276.08,8669.0
2021-06-09 10:20:00,276.3,276.55,275.92,276.41,5492.0,276.3,276.55,275.92,276.41,5492.0
2021-06-09 10:25:00,276.5,276.5,275.96,276.12,5221.0,276.5,276.5,275.96,276.12,5221.0
2021-06-09 10:30:00,276.12,276.39,275.9,275.9,5899.0,276.12,276.39,275.9,275.9,5899.0
2021-06-09 10:35:00,275.94,276.09,275.53,275.94,8761.0,275.94,276.09,275.53,275.94,8761.0
2021-06-09 10:40:00,275.94,276.33,275.94,276.27,7061.0,275.94,276.33,275.94,276.27,7061.0
2021-06-09 10:45:00,276.19,276.19,275.2,275.25,3276.0,276.19,276.19,275.2,275.25,3276.0
2021-06-09 10:50:00,275.31,275.68,275.2,275.47,7672.0,275.31,275.68,275.2,275.47,7672.0
2021-06-09 10:55:00,275.49,275.74,275.49,275.64,7015.0,275.49,275.74,275.49,275.64,7015.0
2021-06-09 11:00:00,275.52,276.24,275.42,276.1,4172.0,275.52,276.24,275.42,276.1,4172.0
2021-06-09 11:05:00,276.1,276.11,275.73,275.73,2886.0,276.1,276.11,275.73,275.73,2886.0
2021-06-09 11:10:00,275.64,275.89,275.34,275.76,6104.0,275.64,275.89,275.34,275.76,6104.0
2021-06-09 11:15:00,275.77,276.26,275.69,276.09,5379.0,275.77,276.26,275.69,276.09,5379.0
2021-06-09 11:20:00,276.08,276.13,275.83,275.84,6493.0,276.08,276.13,275.83,275.84,6493.0
2021-06-09 11:25:00,275.9,275.9,275.56,275.64,6349.0,275.9,275.9,275.56,275.64,6349.0
2021-06-09 11:30:00,275.58,276.37,275.26,276.36,20118.0,275.58,276.37,275.26,276.36,20118.0
2021-06-09 11:35:00,276.13,276.13,275.51,275.53,5238.0,276.13,276.13,275.51,275.53,5238.0
2021-06-09 11:40:00,275.58,276.24,275.49,276.24,8398.0,275.58,276.24,275.49,276.24,8398.0
2021-06-09 11:45:00,276.08,276.2,275.93,276.15,2064.0,276.08,276.2,275.93,276.15,2064.0
2021-06-09 11:50:00,276.18,276.37,276.08,276.11,2666.0,276.18,276.37,276.08,276.11,2666.0
2021-06-09 11:55:00,275.97,276.04,275.36,275.57,9925.0,275.97,276.04,275.36,275.57,9925.0
2021-06-09 12:00:00,275.61,276.2,275.58,276.19,4535.0,275.61,276.2,275.58,276.19,4535.0
2021-06-09 12:05:00,276.21,276.21,275.73,276.02,5858.0,276.21,276.21,275.73,276.02,5858.0
2021-06-09 12:10:00,276.09,276.62,276.09,276.57,3996.0,276.09,276.62,276.09,276.57,3996.0
2021-06-09 12:15:00,276.62,276.69,276.49,276.68,2883.0,276.62,276.69,276.49,276.68,2883.0
2021-06-09 12:20:00,276.68,276.68,276.39,276.43,2878.0,276.68,276.68,276.39,276.43,2878.0
2021-06-09 12:25:00,276.37,276.46,276.25,276.35,3824.0,276.37,276.46,276.25,276.35,3824.0
2021-06-09 12:30:00,276.35,276.66,276.35,276.56,3893.0,276.35,276.66,276.35,276.56,3893.0
2021-06-09 12:35:00,276.52,276.57,276.43,276.52,4434.0,276.52,276.57,276.43,276.52,4434.0
2021-06-09 12:40:00,276.47,276.77,276.47,276.75,5625.0,276.47,276.77,276.47,276.75,5625.0
2021-06-09 12:45:00,276.74,276.74,276.46,276.58,2575.0,276.74,276.74,276.46,276.58,2575.0
2021-06-09 12:50:00,276.6,276.98,276.57,276.76,5140.0,276.6,276.98,276.57,276.76,5140.0
2021-06-09 12:55:00,276.81,276.92,276.61,276.79,4223.0,276.81,276.92,276.61,276.79,4223.0
2021-06-09 13:00:00,276.84,276.95,276.57,276.57,9705.0,276.84,276.95,276.57,276.57,9705.0
2021-06-09 13:05:00,276.57,276.68,276.41,276.67,10073.0,276.57,276.68,276.41,276.67,10073.0
2021-06-09 13:10:00,276.74,276.74,276.35,276.35,7592.0,276.74,276.74,276.35,276.35,7592.0
2021-06-09 13:15:00,276.27,276.47,276.16,276.43,6615.0,276.27,276.47,276.16,276.43,6615.0
2021-06-09 13:20:00,276.45,276.49,276.27,276.38,7624.0,276.45,276.49,276.27,276.38,7624.0
2021-06-09 13:25:00,276.37,276.4,276.14,276.14,6451.0,276.37,276.4,276.14,276.14,6451.0
2021-06-09 13:30:00,276.1,276.35,275.96,276.32,7343.0,276.1,276.35,275.96,276.32,7343.0
2021-06-09 13:35:00,276.25,276.28,276.08,276.28,5613.0,276.25,276.28,276.08,276.28,5613.0
2021-06-09 13:40:00,276.31,276.32,275.72,275.72,10393.0,276.31,276.32,275.72,275.72,10393.0
2021-06-09 13:45:00,275.77,275.82,275.66,275.66,5231.0,275.77,275.82,275.66,275.66,5231.0
2021-06-09 13:50:00,275.75,275.76,275.54,275.75,6788.0,275.75,275.76,275.54,275.75,6788.0
2021-06-09 13:55:00,275.75,275.79,275.4,275.5,13002.0,275.75,275.79,275.4,275.5,13002.0
2021-06-09 14:00:00,275.51,275.78,275.5,275.71,9714.0,275.51,275.78,275.5,275.71,9714.0
2021-06-09 14:05:00,275.73,275.77,275.5,275.5,3900.0,275.73,275.77,275.5,275.5,3900.0
2021-06-09 14:10:00,275.45,275.72,275.45,275.56,4829.0,275.45,275.72,275.45,275.56,4829.0
2021-06-09 14:15:00,275.56,275.77,275.52,275.76,11552.0,275.56,275.77,275.52,275.76,11552.0
2021-06-09 14:20:00,275.69,276.24,275.38,276.23,37052.0,275.69,276.24,275.38,276.23,37052.0
2021-06-09 14:25:00,276.19,276.72,276.19,276.72,6523.0,276.19,276.72,276.19,276.72,6523.0
2021-06-09 14:30:00,276.73,276.94,276.65,276.94,3580.0,276.73,276.94,276.65,276.94,3580.0
2021-06-09 14:35:00,276.86,276.98,276.54,276.67,8071.0,276.86,276.98,276.54,276.67,8071.0
2021-06-09 14:40:00,276.67,276.98,276.66,276.69,4838.0,276.67,276.98,276.66,276.69,4838.0
2021-06-09 14:45:00,276.69,276.79,276.2,276.29,8118.0,276.69,276.79,276.2,276.29,8118.0
2021-06-09 14:50:00,276.2,276.26,275.95,276.1,7592.0,276.2,276.26,275.95,276.1,7592.0
2021-06-09 14:55:00,276.13,276.58,276.13,276.57,7856.0,276.13,276.58,276.13,276.57,7856.0
2021-06-09 15:00:00,276.54,276.68,276.53,276.59,7586.0,276.54,276.68,276.53,276.59,7586.0
2021-06-09 15:05:00,276.56,276.73,276.43,276.52,11522.0,276.56,276.73,276.43,276.52,11522.0
2021-06-09 15:10:00,276.53,276.69,276.48,276.69,8558.0,276.53,276.69,276.48,276.69,8558.0
2021-06-09 15:15:00,276.69,277.13,276.68,276.89,8893.0,276.69,277.13,276.68,276.89,8893.0
2021-06-09 15:20:00,276.88,276.92,276.76,276.88,6561.0,276.88,276.92,276.76,276.88,6561.0
2021-06-09 15:25:00,276.75,276.75,276.23,276.24,10145.0,276.75,276.75,276.23,276.24,10145.0
2021-06-09 15:30:00,276.24,276.33,276.04,276.06,15356.0,276.24,276.33,276.04,276.06,15356.0
2021-06-09 15:35:00,276.1,276.21,276.1,276.15,9589.0,276.1,276.21,276.1,276.15,9589.0
2021-06-09 15:40:00,276.16,276.22,275.7,275.74,21149.0,276.16,276.22,275.7,275.74,21149.0
2021-06-09 15:45:00,275.74,276.03,275.61,275.62,22441.0,275.74,276.03,275.61,275.62,22441.0
2021-06-09 15:50:00,275.5,275.9,275.34,275.58,38973.0,275.5,275.9,275.34,275.58,38973.0
2021-06-09 15:55:00,275.65,276.07,275.36,275.37,73774.0,275.65,276.07,275.36,275.37,73774.0
2021-06-10 09:30:00,275.17,276.64,274.33,276.64,57182.0,275.17,276.64,274.33,276.64,57182.0
2021-06-10 09:35:00,277.12,278.12,276.25,278.1,4358.0,277.12,278.12,276.25,278.1,4358.0
2021-06-10 09:40:00,278.15,278.15,277.29,277.29,2973.0,278.15,278.15,277.29,277.29,2973.0
2021-06-10 09:45:00,277.43,278.16,277.4,278.14,4723.0,277.43,278.16,277.4,278.14,4723.0
2021-06-10 09:50:00,277.54,279.33,277.25,279.33,22188.0,277.54,279.33,277.25,279.33,22188.0
2021-06-10 09:55:00,279.31,279.79,279.02,279.12,6133.0,279.31,279.79,279.02,279.12,6133.0
2021-06-10 10:00:00,279.32,280.11,279.29,279.66,12228.0,279.32,280.11,279.29,279.66,12228.0
2021-06-10 10:05:00,279.53,279.65,279.02,279.02,3460.0,279.53,279.65,279.02,279.02,3460.0
2021-06-10 10:10:00,279.19,279.46,278.92,279.14,3305.0,279.19,279.46,278.92,279.14,3305.0
2021-06-10 10:15:00,279.18,279.62,279.03,279.33,14453.0,279.18,279.62,279.03,279.33,14453.0
2021-06-10 10:20:00,279.25,279.5,278.42,278.62,7095.0,279.25,279.5,278.42,278.62,7095.0
2021-06-10 10:25:00,278.35,279.0,278.35,278.36,13756.0,278.35,279.0,278.35,278.36,13756.0
2021-06-10 10:30:00,278.27,279.16,278.27,278.95,14930.0,278.27,279.16,278.27,278.95,14930.0
2021-06-10 10:35:00,278.96,278.96,277.85,277.85,8166.0,278.96,278.96,277.85,277.85,8166.0
2021-06-10 10:40:00,277.72,277.74,277.43,277.43,4133.0,277.72,277.74,277.43,277.43,4133.0
2021-06-10 10:45:00,277.32,277.4,276.22,276.56,5971.0,277.32,277.4,276.22,276.56,5971.0
2021-06-10 10:50:00,276.23,276.89,275.55,276.22,12228.0,276.23,276.89,275.55,276.22,12228.0
2021-06-10 10:55:00,276.2,277.21,276.2,276.88,8777.0,276.2,277.21,276.2,276.88,8777.0
2021-06-10 11:00:00,276.68,276.85,276.18,276.51,19273.0,276.68,276.85,276.18,276.51,19273.0
2021-06-10 11:05:00,276.53,277.29,276.52,277.1,3856.0,276.53,277.29,276.52,277.1,3856.0
2021-06-10 11:10:00,277.0,277.26,276.65,277.26,3159.0,277.0,277.26,276.65,277.26,3159.0
2021-06-10 11:15:00,277.22,277.39,277.22,277.35,3885.0,277.22,277.39,277.22,277.35,3885.0
2021-06-10 11:20:00,277.35,277.58,277.19,277.58,3833.0,277.35,277.58,277.19,277.58,3833.0
2021-06-10 11:25:00,277.56,278.35,277.51,278.19,24984.0,277.56,278.35,277.51,278.19,24984.0
2021-06-10 11:30:00,278.16,278.6,278.14,278.55,80005.0,278.16,278.6,278.14,278.55,80005.0
2021-06-10 11:35:00,278.55,278.83,278.0,278.69,65659.0,278.55,278.83,278.0,278.69,65659.0
2021-06-10 11:40:00,278.8,279.0,278.43,278.74,3275.0,278.8,279.0,278.43,278.74,3275.0
2021-06-10 11:45:00,278.91,279.18,278.88,279.11,10738.0,278.91,279.18,278.88,279.11,10738.0
2021-06-10 11:50:00,279.18,279.2,278.57,279.01,5451.0,279.18,279.2,278.57,279.01,5451.0
2021-06-10 11:55:00,278.97,279.21,278.88,278.93,2244.0,278.97,279.21,278.88,278.93,2244.0
2021-06-10 12:00:00,278.99,279.16,278.56,279.16,4541.0,278.99,279.16,278.56,279.16,4541.0
2021-06-10 12:05:00,279.29,279.37,278.87,279.13,3322.0,279.29,279.37,278.87,279.13,3322.0
2021-06-10 12:10:00,279.14,279.24,278.73,278.82,12335.0,279.14,279.24,278.73,278.82,12335.0
2021-06-10 12:15:00,278.91,279.0,278.62,278.91,7377.0,278.91,279.0,278.62,278.91,7377.0
2021-06-10 12:20:00,278.92,279.0,278.66,279.0,5732.0,278.92,279.0,278.66,279.0,5732.0
2021-06-10 12:25:00,279.0,279.0,278.15,278.26,16591.0,279.0,279.0,278.15,278.26,16591.0
2021-06-10 12:30:00,278.28,279.0,278.28,278.81,5136.0,278.28,279.0,278.28,278.81,5136.0
2021-06-10 12:35:00,278.97,279.0,278.82,278.87,9280.0,278.97,279.0,278.82,278.87,9280.0
2021-06-10 12:40:00,278.94,278.95,278.66,278.94,3320.0,278.94,278.95,278.66,278.94,3320.0
2021-06-10 12:45:00,278.99,279.01,278.69,278.87,6197.0,278.99,279.01,278.69,278.87,6197.0
2021-06-10 12:50:00,278.98,279.02,278.66,278.76,5590.0,278.98,279.02,278.66,278.76,5590.0
2021-06-10 12:55:00,278.63,278.7,278.47,278.5,2606.0,278.63,278.7,278.47,278.5,2606.0
2021-06-10 13:00:00,278.51,278.59,278.22,278.39,4601.0,278.51,278.59,278.22,278.39,4601.0
2021-06-10 13:05:00,278.57,278.62,278.28,278.36,8539.0,278.57,278.62,278.28,278.36,8539.0
2021-06-10 13:10:00,278.4,278.4,277.95,277.95,6526.0,278.4,278.4,277.95,277.95,6526.0
2021-06-10 13:15:00,278.07,278.17,277.93,278.1,3263.0,278.07,278.17,277.93,278.1,3263.0
2021-06-10 13:20:00,278.1,278.13,277.86,278.1,5513.0,278.1,278.13,277.86,278.1,5513.0
2021-06-10 13:25:00,278.12,278.13,277.66,277.66,9290.0,278.12,278.13,277.66,277.66,9290.0
2021-06-10 13:30:00,277.77,277.84,277.31,277.79,5941.0,277.77,277.84,277.31,277.79,5941.0
2021-06-10 13:35:00,277.81,277.82,277.36,277.6,4856.0,277.81,277.82,277.36,277.6,4856.0
2021-06-10 13:40:00,277.74,277.88,277.62,277.7,1723.0,277.74,277.88,277.62,277.7,1723.0
2021-06-10 13:45:00,277.59,277.88,277.59,277.73,2004.0,277.59,277.88,277.59,277.73,2004.0
2021-06-10 13:50:00,277.74,278.08,277.72,277.98,6717.0,277.74,278.08,277.72,277.98,6717.0
2021-06-10 13:55:00,277.92,278.6,277.91,278.6,1709.0,277.92,278.6,277.91,278.6,1709.0
2021-06-10 14:00:00,278.55,278.6,278.35,278.55,1894.0,278.55,278.6,278.35,278.55,1894.0
2021-06-10 14:05:00,278.68,278.9,278.37,278.37,6806.0,278.68,278.9,278.37,278.37,6806.0
2021-06-10 14:10:00,278.48,278.61,278.37,278.51,2013.0,278.48,278.61,278.37,278.51,2013.0
2021-06-10 14:15:00,278.47,278.54,278.0,278.31,8133.0,278.47,278.54,278.0,278.31,8133.0
2021-06-10 14:20:00,278.4,278.42,278.01,278.09,4488.0,278.4,278.42,278.01,278.09,4488.0
2021-06-10 14:25:00,278.15,278.46,278.14,278.3,5527.0,278.15,278.46,278.14,278.3,5527.0
2021-06-10 14:30:00,278.38,278.45,278.23,278.23,4710.0,278.38,278.45,278.23,278.23,4710.0
2021-06-10 14:35:00,278.2,278.4,278.05,278.25,4741.0,278.2,278.4,278.05,278.25,4741.0
2021-06-10 14:40:00,278.21,278.54,278.16,278.47,3235.0,278.21,278.54,278.16,278.47,3235.0
2021-06-10 14:45:00,278.4,278.47,278.23,278.34,6263.0,278.4,278.47,278.23,278.34,6263.0
2021-06-10 14:50:00,278.34,278.49,278.28,278.45,2163.0,278.34,278.49,278.28,278.45,2163.0
2021-06-10 14:55:00,278.47,278.7,278.38,278.67,4956.0,278.47,278.7,278.38,278.67,4956.0
2021-06-10 15:00:00,278.75,278.8,278.19,278.28,3300.0,278.75,278.8,278.19,278.28,3300.0
2021-06-10 15:05:00,278.21,278.58,278.21,278.58,5365.0,278.21,278.58,278.21,278.58,5365.0
2021-06-10 15:10:00,278.58,278.6,278.3,278.36,8489.0,278.58,278.6,278.3,278.36,8489.0
2021-06-10 15:15:00,278.36,278.36,277.91,277.94,6581.0,278.36,278.36,277.91,277.94,6581.0
2021-06-10 15:20:00,277.89,278.2,277.89,278.19,16939.0,277.89,278.2,277.89,278.19,16939.0
2021-06-10 15:25:00,278.18,278.2,277.75,277.91,13173.0,278.18,278.2,277.75,277.91,13173.0
2021-06-10 15:30:00,277.85,278.01,277.16,277.2,11342.0,277.85,278.01,277.16,277.2,11342.0
2021-06-10 15:35:00,277.15,277.57,277.15,277.39,11410.0,277.15,277.57,277.15,277.39,11410.0
2021-06-10 15:40:00,277.28,277.65,277.28,277.3,11881.0,277.28,277.65,277.28,277.3,11881.0
2021-06-10 15:45:00,277.37,277.58,277.34,277.54,15643.0,277.37,277.58,277.34,277.54,15643.0
2021-06-10 15:50:00,277.57,278.29,277.55,277.71,38152.0,277.57,278.29,277.55,277.71,38152.0
2021-06-10 15:55:00,277.8,278.22,277.49,277.49,90226.0,277.8,278.22,277.49,277.49,90226.0
2021-06-11 09:30:00,278.5,279.92,277.94,279.26,22422.0,278.5,279.92,277.94,279.26,22422.0
2021-06-11 09:35:00,278.88,281.22,278.87,280.74,27477.0,278.88,281.22,278.87,280.74,27477.0
2021-06-11 09:40:00,280.49,280.62,279.76,279.88,6383.0,280.49,280.62,279.76,279.88,6383.0
2021-06-11 09:45:00,279.83,281.21,279.73,280.61,37646.0,279.83,281.21,279.73,280.61,37646.0
2021-06-11 09:50:00,281.0,281.36,280.88,280.88,3854.0,281.0,281.36,280.88,280.88,3854.0
2021-06-11 09:55:00,280.87,280.89,279.7,280.19,5774.0,280.87,280.89,279.7,280.19,5774.0
2021-06-11 10:00:00,280.5,280.6,279.67,279.99,6682.0,280.5,280.6,279.67,279.99,6682.0
2021-06-11 10:05:00,280.04,280.51,279.85,280.46,9508.0,280.04,280.51,279.85,280.46,9508.0
2021-06-11 10:10:00,280.49,280.71,280.24,280.51,7336.0,280.49,280.71,280.24,280.51,7336.0
2021-06-11 10:15:00,280.53,280.93,280.42,280.64,7943.0,280.53,280.93,280.42,280.64,7943.0
2021-06-11 10:20:00,280.71,280.71,279.78,279.79,3840.0,280.71,280.71,279.78,279.79,3840.0
2021-06-11 10:25:00,279.95,280.5,279.89,280.36,6156.0,279.95,280.5,279.89,280.36,6156.0
2021-06-11 10:30:00,280.37,280.37,279.73,280.05,8399.0,280.37,280.37,279.73,280.05,8399.0
2021-06-11 10:35:00,279.74,279.79,279.21,279.26,2300.0,279.74,279.79,279.21,279.26,2300.0
2021-06-11 10:40:00,279.29,279.29,278.77,278.77,1300.0,279.29,279.29,278.77,278.77,1300.0
2021-06-11 10:45:00,278.53,279.01,278.46,278.69,2396.0,278.53,279.01,278.46,278.69,2396.0
2021-06-11 10:50:00,278.78,279.41,278.78,279.26,1950.0,278.78,279.41,278.78,279.26,1950.0
2021-06-11 10:55:00,279.45,279.45,279.17,279.17,3926.0,279.45,279.45,279.17,279.17,3926.0
2021-06-11 11:00:00,279.22,279.22,278.45,278.46,2014.0,279.22,279.22,278.45,278.46,2014.0
2021-06-11 11:05:00,278.66,279.28,278.66,279.13,4645.0,278.66,279.28,278.66,279.13,4645.0
2021-06-11 11:10:00,279.19,279.34,279.14,279.17,1200.0,279.19,279.34,279.14,279.17,1200.0
2021-06-11 11:15:00,279.08,279.23,278.8,279.23,3096.0,279.08,279.23,278.8,279.23,3096.0
2021-06-11 11:20:00,279.17,279.45,279.13,279.29,7518.0,279.17,279.45,279.13,279.29,7518.0
2021-06-11 11:25:00,279.32,279.33,279.13,279.17,4720.0,279.32,279.33,279.13,279.17,4720.0
2021-06-11 11:30:00,279.11,279.12,278.79,278.79,2105.0,279.11,279.12,278.79,278.79,2105.0
2021-06-11 11:35:00,278.9,278.91,278.68,278.73,1484.0,278.9,278.91,278.68,278.73,1484.0
2021-06-11 11:40:00,278.66,278.7,278.26,278.52,4568.0,278.66,278.7,278.26,278.52,4568.0
2021-06-11 11:45:00,278.39,278.88,278.35,278.84,4544.0,278.39,278.88,278.35,278.84,4544.0
2021-06-11 11:50:00,278.85,278.86,278.46,278.46,2063.0,278.85,278.86,278.46,278.46,2063.0
2021-06-11 11:55:00,278.53,278.75,278.34,278.5,3554.0,278.53,278.75,278.34,278.5,3554.0
2021-06-11 12:00:00,278.63,278.71,278.51,278.71,1600.0,278.63,278.71,278.51,278.71,1600.0
2021-06-11 12:05:00,278.79,278.82,278.57,278.68,3900.0,278.79,278.82,278.57,278.68,3900.0
2021-06-11 12:10:00,278.76,278.83,278.52,278.58,2500.0,278.76,278.83,278.52,278.58,2500.0
2021-06-11 12:15:00,278.57,278.58,278.32,278.41,6978.0,278.57,278.58,278.32,278.41,6978.0
2021-06-11 12:20:00,278.41,278.48,278.18,278.2,3325.0,278.41,278.48,278.18,278.2,3325.0
2021-06-11 12:25:00,278.19,278.26,277.91,278.04,6489.0,278.19,278.26,277.91,278.04,6489.0
2021-06-11 12:30:00,278.09,278.33,278.02,278.02,2257.0,278.09,278.33,278.02,278.02,2257.0
2021-06-11 12:35:00,278.01,278.08,277.87,277.87,4980.0,278.01,278.08,277.87,277.87,4980.0
2021-06-11 12:40:00,277.81,278.25,277.81,277.91,5035.0,277.81,278.25,277.81,277.91,5035.0
2021-06-11 12:45:00,277.97,278.13,277.95,278.02,2600.0,277.97,278.13,277.95,278.02,2600.0
2021-06-11 12:50:00,277.97,278.11,277.96,278.09,2402.0,277.97,278.11,277.96,278.09,2402.0
2021-06-11 12:55:00,278.08,278.1,277.81,278.02,3400.0,278.08,278.1,277.81,278.02,3400.0
2021-06-11 13:00:00,278.06,278.06,277.61,277.74,4679.0,278.06,278.06,277.61,277.74,4679.0
2021-06-11 13:05:00,277.86,277.94,277.68,277.72,4003.0,277.86,277.94,277.68,277.72,4003.0
2021-06-11 13:10:00,277.68,277.78,277.49,277.66,5449.0,277.68,277.78,277.49,277.66,5449.0
2021-06-11 13:15:00,277.68,277.72,277.48,277.62,4842.0,277.68,277.72,277.48,277.62,4842.0
2021-06-11 13:20:00,277.57,277.76,277.57,277.61,3068.0,277.57,277.76,277.57,277.61,3068.0
2021-06-11 13:25:00,277.61,277.77,277.55,277.77,3650.0,277.61,277.77,277.55,277.77,3650.0
2021-06-11 13:30:00,277.75,277.96,277.63,277.75,3600.0,277.75,277.96,277.63,277.75,3600.0
2021-06-11 13:35:00,277.74,277.81,277.58,277.66,3877.0,277.74,277.81,277.58,277.66,3877.0
2021-06-11 13:40:00,277.63,277.77,277.59,277.68,6702.0,277.63,277.77,277.59,277.68,6702.0
2021-06-11 13:45:00,277.66,277.74,277.55,277.73,6483.0,277.66,277.74,277.55,277.73,6483.0
2021-06-11 13:50:00,277.75,277.96,277.57,277.57,4853.0,277.75,277.96,277.57,277.57,4853.0
2021-06-11 13:55:00,277.55,277.88,277.55,277.8,4513.0,277.55,277.88,277.55,277.8,4513.0
2021-06-11 14:00:00,277.86,278.16,277.84,278.05,6410.0,277.86,278.16,277.84,278.05,6410.0
2021-06-11 14:05:00,278.11,278.16,277.81,278.05,6477.0,278.11,278.16,277.81,278.05,6477.0
2021-06-11 14:10:00,278.05,278.21,278.0,278.2,6392.0,278.05,278.21,278.0,278.2,6392.0
2021-06-11 14:15:00,278.2,278.3,278.04,278.05,4509.0,278.2,278.3,278.04,278.05,4509.0
2021-06-11 14:20:00,278.11,278.11,277.83,277.85,5852.0,278.11,278.11,277.83,277.85,5852.0
2021-06-11 14:25:00,277.87,278.09,277.87,278.05,2794.0,277.87,278.09,277.87,278.05,2794.0
2021-06-11 14:30:00,277.98,278.07,277.82,277.95,5309.0,277.98,278.07,277.82,277.95,5309.0
2021-06-11 14:35:00,277.96,277.96,277.68,277.78,3635.0,277.96,277.96,277.68,277.78,3635.0
2021-06-11 14:40:00,277.84,278.22,277.83,278.22,5609.0,277.84,278.22,277.83,278.22,5609.0
2021-06-11 14:45:00,278.18,278.22,278.05,278.13,3392.0,278.18,278.22,278.05,278.13,3392.0
2021-06-11 14:50:00,278.13,278.16,277.83,277.99,4676.0,278.13,278.16,277.83,277.99,4676.0
2021-06-11 14:55:00,277.99,278.33,277.98,278.08,6794.0,277.99,278.33,277.98,278.08,6794.0
2021-06-11 15:00:00,278.08,278.13,277.84,277.98,6299.0,278.08,278.13,277.84,277.98,6299.0
2021-06-11 15:05:00,278.01,278.07,277.77,277.81,5275.0,278.01,278.07,277.77,277.81,5275.0
2021-06-11 15:10:00,277.89,277.91,277.34,277.54,7593.0,277.89,277.91,277.34,277.54,7593.0
2021-06-11 15:15:00,277.55,277.73,277.48,277.48,4217.0,277.55,277.73,277.48,277.48,4217.0
2021-06-11 15:20:00,277.44,277.64,277.14,277.64,7045.0,277.44,277.64,277.14,277.64,7045.0
2021-06-11 15:25:00,277.69,277.77,277.56,277.56,4230.0,277.69,277.77,277.56,277.56,4230.0
2021-06-11 15:30:00,277.61,277.67,277.46,277.53,7644.0,277.61,277.67,277.46,277.53,7644.0
2021-06-11 15:35:00,277.47,277.47,277.27,277.28,4807.0,277.47,277.47,277.27,277.28,4807.0
2021-06-11 15:40:00,277.23,277.34,277.13,277.34,12016.0,277.23,277.34,277.13,277.34,12016.0
2021-06-11 15:45:00,277.28,277.39,277.15,277.23,18025.0,277.28,277.39,277.15,277.23,18025.0
2021-06-11 15:50:00,277.33,277.71,277.2,277.53,43861.0,277.33,277.71,277.2,277.53,43861.0
2021-06-11 15:55:00,277.53,277.72,277.43,277.5,48642.0,277.53,277.72,277.43,277.5,48642.0
2021-06-14 09:30:00,278.12,280.0,277.43,278.49,24801.0,278.12,280.0,277.43,278.49,24801.0
2021-06-14 09:35:00,278.65,278.65,277.72,278.35,17093.0,278.65,278.65,277.72,278.35,17093.0
2021-06-14 09:40:00,278.35,279.06,278.35,278.76,16310.0,278.35,279.06,278.35,278.76,16310.0
2021-06-14 09:45:00,278.74,279.35,278.44,279.0,53293.0,278.74,279.35,278.44,279.0,53293.0
2021-06-14 09:50:00,279.0,279.4,278.35,278.79,14003.0,279.0,279.4,278.35,278.79,14003.0
2021-06-14 09:55:00,278.98,279.05,278.5,278.71,7505.0,278.98,279.05,278.5,278.71,7505.0
2021-06-14 10:00:00,278.81,278.89,278.06,278.49,7925.0,278.81,278.89,278.06,278.49,7925.0
2021-06-14 10:05:00,278.83,278.83,278.5,278.77,3436.0,278.83,278.83,278.5,278.77,3436.0
2021-06-14 10:10:00,278.69,278.87,278.33,278.74,7550.0,278.69,278.87,278.33,278.74,7550.0
2021-06-14 10:15:00,278.72,278.87,278.58,278.79,9656.0,278.72,278.87,278.58,278.79,9656.0
2021-06-14 10:20:00,278.79,279.09,278.59,278.78,9987.0,278.79,279.09,278.59,278.78,9987.0
2021-06-14 10:25:00,278.89,278.91,278.57,278.57,2407.0,278.89,278.91,278.57,278.57,2407.0
2021-06-14 10:30:00,278.48,278.56,278.08,278.09,2400.0,278.48,278.56,278.08,278.09,2400.0
2021-06-14 10:35:00,277.97,277.97,277.29,277.83,3625.0,277.97,277.97,277.29,277.83,3625.0
2021-06-14 10:40:00,277.92,277.99,276.91,276.99,6807.0,277.92,277.99,276.91,276.99,6807.0
2021-06-14 10:45:00,277.0,277.09,276.81,277.05,3911.0,277.0,277.09,276.81,277.05,3911.0
2021-06-14 10:50:00,277.02,277.15,276.8,277.0,5923.0,277.02,277.15,276.8,277.0,5923.0
2021-06-14 10:55:00,276.95,277.2,276.76,277.2,4539.0,276.95,277.2,276.76,277.2,4539.0
2021-06-14 11:00:00,277.31,277.86,277.31,277.86,3355.0,277.31,277.86,277.31,277.86,3355.0
2021-06-14 11:05:00,277.94,278.25,277.65,277.65,4465.0,277.94,278.25,277.65,277.65,4465.0
2021-06-14 11:10:00,277.6,277.73,277.46,277.73,2784.0,277.6,277.73,277.46,277.73,2784.0
2021-06-14 11:15:00,277.74,277.74,277.4,277.44,13185.0,277.74,277.74,277.4,277.44,13185.0
2021-06-14 11:20:00,277.44,277.64,277.39,277.39,2883.0,277.44,277.64,277.39,277.39,2883.0
2021-06-14 11:25:00,277.5,277.82,277.5,277.61,3821.0,277.5,277.82,277.5,277.61,3821.0
2021-06-14 11:30:00,277.54,277.64,277.34,277.39,6050.0,277.54,277.64,277.34,277.39,6050.0
2021-06-14 11:35:00,277.36,277.49,277.18,277.36,1924.0,277.36,277.49,277.18,277.36,1924.0
2021-06-14 11:40:00,277.87,278.14,277.76,278.13,3700.0,277.87,278.14,277.76,278.13,3700.0
2021-06-14 11:45:00,278.2,278.2,277.65,278.04,4061.0,278.2,278.2,277.65,278.04,4061.0
2021-06-14 11:50:00,278.04,278.33,278.03,278.33,1910.0,278.04,278.33,278.03,278.33,1910.0
2021-06-14 11:55:00,278.28,278.28,278.09,278.21,2078.0,278.28,278.28,278.09,278.21,2078.0
2021-06-14 12:00:00,278.28,278.42,278.1,278.42,2928.0,278.28,278.42,278.1,278.42,2928.0
2021-06-14 12:05:00,278.55,279.19,278.51,279.12,7059.0,278.55,279.19,278.51,279.12,7059.0
2021-06-14 12:10:00,279.11,279.11,278.62,278.95,6715.0,279.11,279.11,278.62,278.95,6715.0
2021-06-14 12:15:00,279.05,279.23,278.99,278.99,5818.0,279.05,279.23,278.99,278.99,5818.0
2021-06-14 12:20:00,279.02,279.05,278.61,278.71,3891.0,279.02,279.05,278.61,278.71,3891.0
2021-06-14 12:25:00,278.71,278.79,278.4,278.79,4134.0,278.71,278.79,278.4,278.79,4134.0
2021-06-14 12:30:00,278.92,278.92,278.59,278.81,6681.0,278.92,278.92,278.59,278.81,6681.0
2021-06-14 12:35:00,278.82,278.89,278.79,278.84,3155.0,278.82,278.89,278.79,278.84,3155.0
2021-06-14 12:40:00,278.87,279.05,278.87,279.01,5031.0,278.87,279.05,278.87,279.01,5031.0
2021-06-14 12:45:00,279.01,279.05,278.9,279.04,22097.0,279.01,279.05,278.9,279.04,22097.0
2021-06-14 12:50:00,279.03,279.48,279.02,279.42,11581.0,279.03,279.48,279.02,279.42,11581.0
2021-06-14 12:55:00,279.48,280.1,279.48,280.1,5058.0,279.48,280.1,279.48,280.1,5058.0
2021-06-14 13:00:00,280.0,280.02,279.29,279.37,10284.0,280.0,280.02,279.29,279.37,10284.0
2021-06-14 13:05:00,279.49,279.5,279.26,279.38,12163.0,279.49,279.5,279.26,279.38,12163.0
2021-06-14 13:10:00,279.38,279.66,279.32,279.65,3854.0,279.38,279.66,279.32,279.65,3854.0
2021-06-14 13:15:00,279.59,279.59,279.31,279.5,7942.0,279.59,279.59,279.31,279.5,7942.0
2021-06-14 13:20:00,279.56,279.87,279.51,279.74,3364.0,279.56,279.87,279.51,279.74,3364.0
2021-06-14 13:25:00,279.86,280.0,279.8,279.95,5531.0,279.86,280.0,279.8,279.95,5531.0
2021-06-14 13:30:00,280.0,280.0,279.89,279.94,7630.0,280.0,280.0,279.89,279.94,7630.0
2021-06-14 13:35:00,279.97,280.2,279.68,280.1,6012.0,279.97,280.2,279.68,280.1,6012.0
2021-06-14 13:40:00,280.15,280.7,280.14,280.63,6462.0,280.15,280.7,280.14,280.63,6462.0
2021-06-14 13:45:00,280.69,281.28,280.68,281.09,5076.0,280.69,281.28,280.68,281.09,5076.0
2021-06-14 13:50:00,280.97,281.17,280.89,280.95,4377.0,280.97,281.17,280.89,280.95,4377.0
2021-06-14 13:55:00,280.86,281.23,280.79,281.23,3063.0,280.86,281.23,280.79,281.23,3063.0
2021-06-14 14:00:00,281.21,281.26,280.8,280.83,9699.0,281.21,281.26,280.8,280.83,9699.0
2021-06-14 14:05:00,280.7,281.0,280.68,280.83,10807.0,280.7,281.0,280.68,280.83,10807.0
2021-06-14 14:10:00,280.83,281.0,280.74,280.9,3949.0,280.83,281.0,280.74,280.9,3949.0
2021-06-14 14:15:00,280.91,281.0,280.83,280.86,3512.0,280.91,281.0,280.83,280.86,3512.0
2021-06-14 14:20:00,281.0,281.03,280.7,280.7,7364.0,281.0,281.03,280.7,280.7,7364.0
2021-06-14 14:25:00,280.71,280.75,280.68,280.68,3186.0,280.71,280.75,280.68,280.68,3186.0
2021-06-14 14:30:00,280.72,280.91,280.63,280.74,6395.0,280.72,280.91,280.63,280.74,6395.0
2021-06-14 14:35:00,280.78,280.78,280.25,280.61,33605.0,280.78,280.78,280.25,280.61,33605.0
2021-06-14 14:40:00,280.68,281.22,280.68,281.06,5579.0,280.68,281.22,280.68,281.06,5579.0
2021-06-14 14:45:00,281.12,281.25,280.97,281.11,5878.0,281.12,281.25,280.97,281.11,5878.0
2021-06-14 14:50:00,281.04,281.07,280.89,280.96,2722.0,281.04,281.07,280.89,280.96,2722.0
2021-06-14 14:55:00,281.06,281.06,280.7,280.88,3561.0,281.06,281.06,280.7,280.88,3561.0
2021-06-14 15:00:00,280.88,280.88,280.64,280.64,4816.0,280.88,280.88,280.64,280.64,4816.0
2021-06-14 15:05:00,280.61,280.63,280.3,280.35,3712.0,280.61,280.63,280.3,280.35,3712.0
2021-06-14 15:10:00,280.4,280.44,280.25,280.29,8940.0,280.4,280.44,280.25,280.29,8940.0
2021-06-14 15:15:00,280.44,280.68,280.35,280.68,4400.0,280.44,280.68,280.35,280.68,4400.0
2021-06-14 15:20:00,280.65,280.81,280.37,280.46,5099.0,280.65,280.81,280.37,280.46,5099.0
2021-06-14 15:25:00,280.42,280.49,280.11,280.25,9733.0,280.42,280.49,280.11,280.25,9733.0
2021-06-14 15:30:00,280.17,280.28,279.77,279.92,7584.0,280.17,280.28,279.77,279.92,7584.0
2021-06-14 15:35:00,279.92,280.03,279.71,279.93,6904.0,279.92,280.03,279.71,279.93,6904.0
2021-06-14 15:40:00,279.97,280.34,279.94,280.11,15414.0,279.97,280.34,279.94,280.11,15414.0
2021-06-14 15:45:00,280.04,280.34,279.91,280.24,11891.0,280.04,280.34,279.91,280.24,11891.0
2021-06-14 15:50:00,280.36,280.77,280.14,280.75,26828.0,280.36,280.77,280.14,280.75,26828.0
2021-06-14 15:55:00,280.74,280.76,280.19,280.44,58699.0,280.74,280.76,280.19,280.44,58699.0
2021-06-15 09:30:00,281.26,281.41,279.86,280.85,16221.0,281.26,281.41,279.86,280.85,16221.0
2021-06-15 09:35:00,280.18,281.0,280.18,280.68,2812.0,280.18,281.0,280.18,280.68,2812.0
2021-06-15 09:40:00,280.32,281.3,280.18,281.22,4884.0,280.32,281.3,280.18,281.22,4884.0
2021-06-15 09:45:00,281.4,281.7,281.32,281.7,21098.0,281.4,281.7,281.32,281.7,21098.0
2021-06-15 09:50:00,281.7,281.72,281.2,281.21,17062.0,281.7,281.72,281.2,281.21,17062.0
2021-06-15 09:55:00,281.21,281.3,280.92,281.13,12446.0,281.21,281.3,280.92,281.13,12446.0
2021-06-15 10:00:00,281.11,281.43,280.55,280.6,3243.0,281.11,281.43,280.55,280.6,3243.0
2021-06-15 10:05:00,280.55,280.59,279.95,280.3,3800.0,280.55,280.59,279.95,280.3,3800.0
2021-06-15 10:10:00,280.21,280.41,279.8,279.87,32333.0,280.21,280.41,279.8,279.87,32333.0
2021-06-15 10:15:00,279.86,280.71,279.86,280.53,1917.0,279.86,280.71,279.86,280.53,1917.0
2021-06-15 10:20:00,280.88,281.04,280.47,280.49,1600.0,280.88,281.04,280.47,280.49,1600.0
2021-06-15 10:25:00,280.73,280.83,280.33,280.56,2469.0,280.73,280.83,280.33,280.56,2469.0
2021-06-15 10:30:00,280.54,280.97,280.07,280.77,29398.0,280.54,280.97,280.07,280.77,29398.0
2021-06-15 10:35:00,280.67,280.83,280.48,280.83,3142.0,280.67,280.83,280.48,280.83,3142.0
2021-06-15 10:40:00,280.9,280.99,280.25,280.54,29000.0,280.9,280.99,280.25,280.54,29000.0
2021-06-15 10:45:00,280.67,281.45,280.67,281.11,9477.0,280.67,281.45,280.67,281.11,9477.0
2021-06-15 10:50:00,280.98,281.18,280.98,281.05,4200.0,280.98,281.18,280.98,281.05,4200.0
2021-06-15 10:55:00,281.17,281.17,280.85,281.01,5428.0,281.17,281.17,280.85,281.01,5428.0
2021-06-15 11:00:00,280.94,281.22,280.88,281.15,5773.0,280.94,281.22,280.88,281.15,5773.0
2021-06-15 11:05:00,281.22,281.51,281.22,281.32,4421.0,281.22,281.51,281.22,281.32,4421.0
2021-06-15 11:10:00,281.27,281.49,281.0,281.01,7440.0,281.27,281.49,281.0,281.01,7440.0
2021-06-15 11:15:00,281.32,281.36,281.14,281.21,2169.0,281.32,281.36,281.14,281.21,2169.0
2021-06-15 11:20:00,281.14,281.16,280.51,280.51,2213.0,281.14,281.16,280.51,280.51,2213.0
2021-06-15 11:25:00,280.53,280.97,280.1,280.37,57243.0,280.53,280.97,280.1,280.37,57243.0
2021-06-15 11:30:00,280.42,280.65,280.12,280.39,13121.0,280.42,280.65,280.12,280.39,13121.0
2021-06-15 11:35:00,280.41,280.42,280.11,280.22,2249.0,280.41,280.42,280.11,280.22,2249.0
2021-06-15 11:40:00,280.18,280.86,280.18,280.86,2150.0,280.18,280.86,280.18,280.86,2150.0
2021-06-15 11:45:00,280.75,280.79,280.57,280.79,900.0,280.75,280.79,280.57,280.79,900.0
2021-06-15 11:50:00,280.72,280.89,280.56,280.67,1623.0,280.72,280.89,280.56,280.67,1623.0
2021-06-15 11:55:00,280.78,280.9,280.7,280.78,2800.0,280.78,280.9,280.7,280.78,2800.0
2021-06-15 12:00:00,280.9,281.0,280.83,280.93,3030.0,280.9,281.0,280.83,280.93,3030.0
2021-06-15 12:05:00,280.98,281.1,280.89,281.1,1379.0,280.98,281.1,280.89,281.1,1379.0
2021-06-15 12:10:00,281.16,281.37,280.93,280.98,3144.0,281.16,281.37,280.93,280.98,3144.0
2021-06-15 12:15:00,280.9,280.91,280.87,280.89,705.0,280.9,280.91,280.87,280.89,705.0
2021-06-15 12:20:00,280.96,281.0,280.9,281.0,700.0,280.96,281.0,280.9,281.0,700.0
2021-06-15 12:25:00,280.94,280.94,280.8,280.92,982.0,280.94,280.94,280.8,280.92,982.0
2021-06-15 12:30:00,280.85,281.04,280.68,281.04,807.0,280.85,281.04,280.68,281.04,807.0
2021-06-15 12:35:00,280.94,281.07,280.83,280.91,900.0,280.94,281.07,280.83,280.91,900.0
2021-06-15 12:40:00,280.79,280.9,280.33,280.37,2861.0,280.79,280.9,280.33,280.37,2861.0
2021-06-15 12:45:00,280.32,280.5,280.09,280.09,2300.0,280.32,280.5,280.09,280.09,2300.0
2021-06-15 12:50:00,280.2,280.27,279.34,279.34,14936.0,280.2,280.27,279.34,279.34,14936.0
2021-06-15 12:55:00,279.27,279.34,279.03,279.3,3123.0,279.27,279.34,279.03,279.3,3123.0
2021-06-15 13:00:00,279.31,279.34,279.08,279.14,2142.0,279.31,279.34,279.08,279.14,2142.0
2021-06-15 13:05:00,279.32,279.32,278.99,278.99,1599.0,279.32,279.32,278.99,278.99,1599.0
2021-06-15 13:10:00,279.11,279.17,278.95,278.95,1200.0,279.11,279.17,278.95,278.95,1200.0
2021-06-15 13:15:00,278.87,278.87,278.51,278.82,2850.0,278.87,278.87,278.51,278.82,2850.0
2021-06-15 13:20:00,278.95,278.97,278.83,278.86,800.0,278.95,278.97,278.83,278.86,800.0
2021-06-15 13:25:00,278.84,278.95,278.7,278.78,3904.0,278.84,278.95,278.7,278.78,3904.0
2021-06-15 13:30:00,278.82,279.06,278.78,278.96,2200.0,278.82,279.06,278.78,278.96,2200.0
2021-06-15 13:35:00,278.9,278.95,278.44,278.47,2870.0,278.9,278.95,278.44,278.47,2870.0
2021-06-15 13:40:00,278.47,278.59,278.33,278.33,2000.0,278.47,278.59,278.33,278.33,2000.0
2021-06-15 13:45:00,278.33,278.51,278.17,278.51,1603.0,278.33,278.51,278.17,278.51,1603.0
2021-06-15 13:50:00,278.34,278.34,277.75,277.75,5618.0,278.34,278.34,277.75,277.75,5618.0
2021-06-15 13:55:00,277.81,278.01,277.59,277.85,4388.0,277.81,278.01,277.59,277.85,4388.0
2021-06-15 14:00:00,278.03,278.32,278.02,278.14,2821.0,278.03,278.32,278.02,278.14,2821.0
2021-06-15 14:05:00,278.17,278.38,278.16,278.29,1881.0,278.17,278.38,278.16,278.29,1881.0
2021-06-15 14:10:00,278.2,278.2,277.23,277.23,6089.0,278.2,278.2,277.23,277.23,6089.0
2021-06-15 14:15:00,277.1,277.55,277.08,277.45,4929.0,277.1,277.55,277.08,277.45,4929.0
2021-06-15 14:20:00,277.51,277.52,277.11,277.11,7994.0,277.51,277.52,277.11,277.11,7994.0
2021-06-15 14:25:00,277.11,277.13,276.53,276.67,6883.0,277.11,277.13,276.53,276.67,6883.0
2021-06-15 14:30:00,276.67,276.98,276.63,276.94,9153.0,276.67,276.98,276.63,276.94,9153.0
2021-06-15 14:35:00,276.9,277.11,276.8,277.06,2200.0,276.9,277.11,276.8,277.06,2200.0
2021-06-15 14:40:00,277.06,277.09,276.82,277.05,5792.0,277.06,277.09,276.82,277.05,5792.0
2021-06-15 14:45:00,277.16,277.25,277.11,277.25,2137.0,277.16,277.25,277.11,277.25,2137.0
2021-06-15 14:50:00,277.24,277.24,276.94,276.99,3957.0,277.24,277.24,276.94,276.99,3957.0
2021-06-15 14:55:00,276.97,277.12,276.89,277.09,4925.0,276.97,277.12,276.89,277.09,4925.0
2021-06-15 15:00:00,277.04,277.04,276.79,276.79,3878.0,277.04,277.04,276.79,276.79,3878.0
2021-06-15 15:05:00,276.78,277.02,276.71,276.95,3212.0,276.78,277.02,276.71,276.95,3212.0
2021-06-15 15:10:00,277.04,277.06,276.73,276.77,4341.0,277.04,277.06,276.73,276.77,4341.0
2021-06-15 15:15:00,276.84,277.0,276.78,276.93,2500.0,276.84,277.0,276.78,276.93,2500.0
2021-06-15 15:20:00,276.93,276.96,276.56,276.56,5484.0,276.93,276.96,276.56,276.56,5484.0
2021-06-15 15:25:00,276.56,276.63,276.25,276.43,6014.0,276.56,276.63,276.25,276.43,6014.0
2021-06-15 15:30:00,276.44,276.5,276.19,276.33,5902.0,276.44,276.5,276.19,276.33,5902.0
2021-06-15 15:35:00,276.33,276.56,276.15,276.56,8031.0,276.33,276.56,276.15,276.56,8031.0
2021-06-15 15:40:00,276.57,276.86,276.51,276.6,10036.0,276.57,276.86,276.51,276.6,10036.0
2021-06-15 15:45:00,276.65,277.86,276.6,277.86,12518.0,276.65,277.86,276.6,277.86,12518.0
2021-06-15 15:50:00,277.32,277.35,275.97,276.23,42105.0,277.32,277.35,275.97,276.23,42105.0
2021-06-15 15:55:00,276.1,276.96,276.05,276.77,59866.0,276.1,276.96,276.05,276.77,59866.0
2021-06-16 09:30:00,277.0,278.32,276.86,277.09,50065.0,277.0,278.32,276.86,277.09,50065.0
2021-06-16 09:35:00,276.65,278.15,276.65,277.58,19305.0,276.65,278.15,276.65,277.58,19305.0
2021-06-16 09:40:00,277.63,277.82,277.3,277.45,19995.0,277.63,277.82,277.3,277.45,19995.0
2021-06-16 09:45:00,277.45,277.65,276.84,276.88,3710.0,277.45,277.65,276.84,276.88,3710.0
2021-06-16 09:50:00,277.1,277.65,277.02,277.32,3199.0,277.1,277.65,277.02,277.32,3199.0
2021-06-16 09:55:00,277.44,277.51,276.94,277.2,3298.0,277.44,277.51,276.94,277.2,3298.0
2021-06-16 10:00:00,277.21,277.53,277.07,277.41,3265.0,277.21,277.53,277.07,277.41,3265.0
2021-06-16 10:05:00,277.41,277.84,277.37,277.42,21388.0,277.41,277.84,277.37,277.42,21388.0
2021-06-16 10:10:00,277.44,277.69,277.26,277.69,14465.0,277.44,277.69,277.26,277.69,14465.0
2021-06-16 10:15:00,277.61,277.62,277.02,277.23,16932.0,277.61,277.62,277.02,277.23,16932.0
2021-06-16 10:20:00,277.31,277.39,276.96,276.97,6666.0,277.31,277.39,276.96,276.97,6666.0
2021-06-16 10:25:00,276.98,277.11,276.91,277.06,2415.0,276.98,277.11,276.91,277.06,2415.0
2021-06-16 10:30:00,277.18,277.18,276.65,276.65,4743.0,277.18,277.18,276.65,276.65,4743.0
2021-06-16 10:35:00,276.54,276.88,276.4,276.86,1873.0,276.54,276.88,276.4,276.86,1873.0
2021-06-16 10:40:00,276.69,276.74,276.33,276.46,4145.0,276.69,276.74,276.33,276.46,4145.0
2021-06-16 10:45:00,276.45,276.87,276.41,276.77,2505.0,276.45,276.87,276.41,276.77,2505.0
2021-06-16 10:50:00,276.71,277.01,276.33,276.5,6221.0,276.71,277.01,276.33,276.5,6221.0
2021-06-16 10:55:00,276.59,277.06,276.59,277.04,1314.0,276.59,277.06,276.59,277.04,1314.0
2021-06-16 11:00:00,277.06,277.12,276.72,276.87,2853.0,277.06,277.12,276.72,276.87,2853.0
2021-06-16 11:05:00,276.75,277.09,276.75,276.9,12944.0,276.75,277.09,276.75,276.9,12944.0
2021-06-16 11:10:00,276.97,277.17,276.85,277.17,10098.0,276.97,277.17,276.85,277.17,10098.0
2021-06-16 11:15:00,277.12,277.33,276.86,277.15,14178.0,277.12,277.33,276.86,277.15,14178.0
2021-06-16 11:20:00,277.21,277.98,277.15,277.92,24720.0,277.21,277.98,277.15,277.92,24720.0
2021-06-16 11:25:00,277.91,278.14,277.42,277.48,7802.0,277.91,278.14,277.42,277.48,7802.0
2021-06-16 11:30:00,277.48,277.75,277.47,277.57,2730.0,277.48,277.75,277.47,277.57,2730.0
2021-06-16 11:35:00,277.57,277.7,277.2,277.47,3000.0,277.57,277.7,277.2,277.47,3000.0
2021-06-16 11:40:00,277.46,277.66,277.46,277.55,1786.0,277.46,277.66,277.46,277.55,1786.0
2021-06-16 11:45:00,277.61,277.74,277.53,277.74,1396.0,277.61,277.74,277.53,277.74,1396.0
2021-06-16 11:50:00,277.71,277.71,277.56,277.63,1327.0,277.71,277.71,277.56,277.63,1327.0
2021-06-16 11:55:00,277.54,277.54,277.23,277.29,2200.0,277.54,277.54,277.23,277.29,2200.0
2021-06-16 12:00:00,277.29,277.38,276.66,276.66,5000.0,277.29,277.38,276.66,276.66,5000.0
2021-06-16 12:05:00,276.68,276.76,276.39,276.66,1932.0,276.68,276.76,276.39,276.66,1932.0
2021-06-16 12:10:00,276.71,276.79,276.54,276.65,3297.0,276.71,276.79,276.54,276.65,3297.0
2021-06-16 12:15:00,276.71,276.87,276.71,276.78,1700.0,276.71,276.87,276.71,276.78,1700.0
2021-06-16 12:20:00,276.82,276.9,276.57,276.57,2171.0,276.82,276.9,276.57,276.57,2171.0
2021-06-16 12:25:00,276.51,276.62,276.38,276.62,1500.0,276.51,276.62,276.38,276.62,1500.0
2021-06-16 12:30:00,276.93,276.93,276.78,276.81,4471.0,276.93,276.93,276.78,276.81,4471.0
2021-06-16 12:35:00,276.82,276.9,276.73,276.78,4925.0,276.82,276.9,276.73,276.78,4925.0
2021-06-16 12:40:00,276.79,276.79,276.62,276.72,2512.0,276.79,276.79,276.62,276.72,2512.0
2021-06-16 12:45:00,276.81,276.9,276.64,276.74,2727.0,276.81,276.9,276.64,276.74,2727.0
2021-06-16 12:50:00,276.9,276.9,276.69,276.84,7315.0,276.9,276.9,276.69,276.84,7315.0
2021-06-16 12:55:00,276.82,276.97,276.82,276.9,6517.0,276.82,276.97,276.82,276.9,6517.0
2021-06-16 13:00:00,276.9,276.9,276.47,276.65,4489.0,276.9,276.9,276.47,276.65,4489.0
2021-06-16 13:05:00,276.74,276.9,276.73,276.82,4317.0,276.74,276.9,276.73,276.82,4317.0
2021-06-16 13:10:00,276.9,276.9,276.77,276.87,20075.0,276.9,276.9,276.77,276.87,20075.0
2021-06-16 13:15:00,276.81,276.84,276.58,276.73,4785.0,276.81,276.84,276.58,276.73,4785.0
2021-06-16 13:20:00,276.84,276.85,276.52,276.63,4299.0,276.84,276.85,276.52,276.63,4299.0
2021-06-16 13:25:00,276.61,276.61,276.15,276.41,3750.0,276.61,276.61,276.15,276.41,3750.0
2021-06-16 13:30:00,276.53,276.74,276.51,276.63,2666.0,276.53,276.74,276.51,276.63,2666.0
2021-06-16 13:35:00,276.66,276.8,276.59,276.59,6081.0,276.66,276.8,276.59,276.59,6081.0
2021-06-16 13:40:00,276.56,276.63,276.3,276.3,4400.0,276.56,276.63,276.3,276.3,4400.0
2021-06-16 13:45:00,276.23,276.32,276.08,276.23,29958.0,276.23,276.32,276.08,276.23,29958.0
2021-06-16 13:50:00,276.01,276.15,275.93,276.07,7478.0,276.01,276.15,275.93,276.07,7478.0
2021-06-16 13:55:00,276.11,276.24,275.99,275.99,16344.0,276.11,276.24,275.99,275.99,16344.0
2021-06-16 14:00:00,275.99,276.0,274.02,274.15,19207.0,275.99,276.0,274.02,274.15,19207.0
2021-06-16 14:05:00,274.12,275.01,273.71,274.48,9808.0,274.12,275.01,273.71,274.48,9808.0
2021-06-16 14:10:00,274.43,274.43,272.87,273.37,3460.0,274.43,274.43,272.87,273.37,3460.0
2021-06-16 14:15:00,273.44,273.44,271.93,272.44,6592.0,273.44,273.44,271.93,272.44,6592.0
2021-06-16 14:20:00,272.46,273.2,272.33,273.05,2555.0,272.46,273.2,272.33,273.05,2555.0
2021-06-16 14:25:00,273.37,273.97,273.28,273.75,5922.0,273.37,273.97,273.28,273.75,5922.0
2021-06-16 14:30:00,273.71,274.18,273.25,273.46,7870.0,273.71,274.18,273.25,273.46,7870.0
2021-06-16 14:35:00,273.48,273.62,272.39,272.4,8003.0,273.48,273.62,272.39,272.4,8003.0
2021-06-16 14:40:00,272.21,272.22,271.31,271.53,8079.0,272.21,272.22,271.31,271.53,8079.0
2021-06-16 14:45:00,271.34,272.2,271.25,271.98,7236.0,271.34,272.2,271.25,271.98,7236.0
2021-06-16 14:50:00,272.13,272.64,272.07,272.44,5565.0,272.13,272.64,272.07,272.44,5565.0
2021-06-16 14:55:00,272.34,273.38,272.05,273.25,8360.0,272.34,273.38,272.05,273.25,8360.0
2021-06-16 15:00:00,273.1,273.54,273.0,273.03,7675.0,273.1,273.54,273.0,273.03,7675.0
2021-06-16 15:05:00,273.09,274.12,273.08,273.69,4857.0,273.09,274.12,273.08,273.69,4857.0
2021-06-16 15:10:00,274.03,274.29,273.71,274.19,18535.0,274.03,274.29,273.71,274.19,18535.0
2021-06-16 15:15:00,274.13,274.55,273.97,274.31,4525.0,274.13,274.55,273.97,274.31,4525.0
2021-06-16 15:20:00,274.48,275.06,274.4,275.06,5801.0,274.48,275.06,274.4,275.06,5801.0
2021-06-16 15:25:00,274.95,275.0,274.23,274.28,3784.0,274.95,275.0,274.23,274.28,3784.0
2021-06-16 15:30:00,274.4,274.4,273.76,273.93,14233.0,274.4,274.4,273.76,273.93,14233.0
2021-06-16 15:35:00,274.09,274.7,274.09,274.68,17591.0,274.09,274.7,274.09,274.68,17591.0
2021-06-16 15:40:00,274.68,275.32,274.53,274.67,11026.0,274.68,275.32,274.53,274.67,11026.0
2021-06-16 15:45:00,274.52,274.72,274.37,274.59,10513.0,274.52,274.72,274.37,274.59,10513.0
2021-06-16 15:50:00,274.34,274.45,273.77,273.77,24256.0,274.34,274.45,273.77,273.77,24256.0
2021-06-16 15:55:00,273.72,274.2,273.55,273.73,38951.0,273.72,274.2,273.55,273.73,38951.0
2021-06-17 09:30:00,272.16,272.43,271.15,271.97,17890.0,272.16,272.43,271.15,271.97,17890.0
2021-06-17 09:35:00,272.08,272.87,272.06,272.51,8838.0,272.08,272.87,272.06,272.51,8838.0
2021-06-17 09:40:00,272.51,273.6,272.12,272.69,16510.0,272.51,273.6,272.12,272.69,16510.0
2021-06-17 09:45:00,272.73,273.05,272.27,272.41,15256.0,272.73,273.05,272.27,272.41,15256.0
2021-06-17 09:50:00,272.5,272.75,272.45,272.7,42725.0,272.5,272.75,272.45,272.7,42725.0
2021-06-17 09:55:00,272.73,273.72,272.73,273.14,9797.0,272.73,273.72,272.73,273.14,9797.0
2021-06-17 10:00:00,272.96,273.14,272.66,272.9,29558.0,272.96,273.14,272.66,272.9,29558.0
2021-06-17 10:05:00,272.92,273.4,272.88,272.88,14974.0,272.92,273.4,272.88,272.88,14974.0
2021-06-17 10:10:00,272.7,273.05,272.7,273.03,7585.0,272.7,273.05,272.7,273.03,7585.0
2021-06-17 10:15:00,273.02,273.05,272.86,273.05,19050.0,273.02,273.05,272.86,273.05,19050.0
2021-06-17 10:20:00,273.05,273.81,272.98,273.31,42690.0,273.05,273.81,272.98,273.31,42690.0
2021-06-17 10:25:00,273.28,273.56,273.2,273.33,80819.0,273.28,273.56,273.2,273.33,80819.0
2021-06-17 10:30:00,273.32,276.57,273.32,275.63,112285.0,273.32,276.57,273.32,275.63,112285.0
2021-06-17 10:35:00,275.48,276.56,275.16,275.87,45382.0,275.48,276.56,275.16,275.87,45382.0
2021-06-17 10:40:00,276.05,276.06,275.74,275.96,35082.0,276.05,276.06,275.74,275.96,35082.0
2021-06-17 10:45:00,275.9,276.0,275.05,275.05,28848.0,275.9,276.0,275.05,275.05,28848.0
2021-06-17 10:50:00,275.0,275.55,275.0,275.19,28402.0,275.0,275.55,275.0,275.19,28402.0
2021-06-17 10:55:00,275.35,275.48,274.88,275.45,61741.0,275.35,275.48,274.88,275.45,61741.0
2021-06-17 11:00:00,275.45,276.06,275.08,275.32,76250.0,275.45,276.06,275.08,275.32,76250.0
2021-06-17 11:05:00,275.31,277.0,275.2,277.0,17997.0,275.31,277.0,275.2,277.0,17997.0
2021-06-17 11:10:00,276.96,277.39,276.19,276.46,9056.0,276.96,277.39,276.19,276.46,9056.0
2021-06-17 11:15:00,276.58,277.4,276.58,277.32,5507.0,276.58,277.4,276.58,277.32,5507.0
2021-06-17 11:20:00,277.17,277.67,276.82,277.34,4084.0,277.17,277.67,276.82,277.34,4084.0
2021-06-17 11:25:00,277.46,277.95,277.46,277.8,10040.0,277.46,277.95,277.46,277.8,10040.0
2021-06-17 11:30:00,277.9,278.39,277.44,278.39,6929.0,277.9,278.39,277.44,278.39,6929.0
2021-06-17 11:35:00,278.4,278.5,277.83,277.83,6460.0,278.4,278.5,277.83,277.83,6460.0
2021-06-17 11:40:00,277.7,278.35,277.7,278.09,6263.0,277.7,278.35,277.7,278.09,6263.0
2021-06-17 11:45:00,278.12,278.74,277.98,278.74,9783.0,278.12,278.74,277.98,278.74,9783.0
2021-06-17 11:50:00,278.69,278.8,278.02,278.03,3600.0,278.69,278.8,278.02,278.03,3600.0
2021-06-17 11:55:00,278.13,278.13,277.18,277.31,3300.0,278.13,278.13,277.18,277.31,3300.0
2021-06-17 12:00:00,277.31,278.11,277.23,278.06,3976.0,277.31,278.11,277.23,278.06,3976.0
2021-06-17 12:05:00,278.04,278.09,277.47,277.5,4699.0,278.04,278.09,277.47,277.5,4699.0
2021-06-17 12:10:00,277.7,277.91,277.42,277.9,3955.0,277.7,277.91,277.42,277.9,3955.0
2021-06-17 12:15:00,277.76,277.76,276.71,276.81,3481.0,277.76,277.76,276.71,276.81,3481.0
2021-06-17 12:20:00,276.74,276.74,276.33,276.38,4925.0,276.74,276.74,276.33,276.38,4925.0
2021-06-17 12:25:00,276.56,276.7,276.14,276.31,3579.0,276.56,276.7,276.14,276.31,3579.0
2021-06-17 12:30:00,276.18,276.43,276.0,276.43,4105.0,276.18,276.43,276.0,276.43,4105.0
2021-06-17 12:35:00,276.42,276.83,276.38,276.68,2200.0,276.42,276.83,276.38,276.68,2200.0
2021-06-17 12:40:00,276.84,276.93,276.62,276.62,2100.0,276.84,276.93,276.62,276.62,2100.0
2021-06-17 12:45:00,276.71,276.71,275.99,276.18,5577.0,276.71,276.71,275.99,276.18,5577.0
2021-06-17 12:50:00,276.07,276.48,275.78,276.31,3475.0,276.07,276.48,275.78,276.31,3475.0
2021-06-17 12:55:00,276.31,276.52,276.09,276.23,2418.0,276.31,276.52,276.09,276.23,2418.0
2021-06-17 13:00:00,276.5,276.95,276.44,276.65,3100.0,276.5,276.95,276.44,276.65,3100.0
2021-06-17 13:05:00,276.9,277.77,276.9,277.77,1800.0,276.9,277.77,276.9,277.77,1800.0
2021-06-17 13:10:00,277.57,277.57,276.9,276.97,1931.0,277.57,277.57,276.9,276.97,1931.0
2021-06-17 13:15:00,276.89,277.21,276.86,277.05,2620.0,276.89,277.21,276.86,277.05,2620.0
2021-06-17 13:20:00,277.05,277.47,277.0,277.06,3211.0,277.05,277.47,277.0,277.06,3211.0
2021-06-17 13:25:00,276.95,277.22,276.93,277.22,1158.0,276.95,277.22,276.93,277.22,1158.0
2021-06-17 13:30:00,277.25,277.53,277.22,277.53,3863.0,277.25,277.53,277.22,277.53,3863.0
2021-06-17 13:35:00,277.37,277.47,277.23,277.47,3952.0,277.37,277.47,277.23,277.47,3952.0
2021-06-17 13:40:00,277.48,277.73,277.48,277.63,2457.0,277.48,277.73,277.48,277.63,2457.0
2021-06-17 13:45:00,277.61,277.68,277.3,277.68,4529.0,277.61,277.68,277.3,277.68,4529.0
2021-06-17 13:50:00,277.71,277.82,277.12,277.12,3801.0,277.71,277.82,277.12,277.12,3801.0
2021-06-17 13:55:00,277.11,277.34,277.03,277.3,3086.0,277.11,277.34,277.03,277.3,3086.0
2021-06-17 14:00:00,277.32,277.5,276.93,277.14,4448.0,277.32,277.5,276.93,277.14,4448.0
2021-06-17 14:05:00,277.12,277.22,276.89,277.08,3006.0,277.12,277.22,276.89,277.08,3006.0
2021-06-17 14:10:00,277.14,277.42,277.14,277.23,2078.0,277.14,277.42,277.14,277.23,2078.0
2021-06-17 14:15:00,277.29,277.44,277.19,277.35,2419.0,277.29,277.44,277.19,277.35,2419.0
2021-06-17 14:20:00,277.34,277.41,277.06,277.35,1700.0,277.34,277.41,277.06,277.35,1700.0
2021-06-17 14:25:00,277.23,277.35,277.0,277.35,1894.0,277.23,277.35,277.0,277.35,1894.0
2021-06-17 14:30:00,277.29,277.32,276.88,277.02,2911.0,277.29,277.32,276.88,277.02,2911.0
2021-06-17 14:35:00,276.98,277.43,276.54,276.64,39864.0,276.98,277.43,276.54,276.64,39864.0
2021-06-17 14:40:00,276.59,276.87,276.27,276.41,54225.0,276.59,276.87,276.27,276.41,54225.0
2021-06-17 14:45:00,276.4,277.48,276.27,277.04,43440.0,276.4,277.48,276.27,277.04,43440.0
2021-06-17 14:50:00,277.14,277.53,277.02,277.22,3570.0,277.14,277.53,277.02,277.22,3570.0
2021-06-17 14:55:00,277.22,277.83,277.07,277.2,17042.0,277.22,277.83,277.07,277.2,17042.0
2021-06-17 15:00:00,277.1,277.42,276.88,277.3,13308.0,277.1,277.42,276.88,277.3,13308.0
2021-06-17 15:05:00,277.43,277.51,276.98,277.28,19668.0,277.43,277.51,276.98,277.28,19668.0
2021-06-17 15:10:00,277.26,277.27,277.05,277.15,14720.0,277.26,277.27,277.05,277.15,14720.0
2021-06-17 15:15:00,277.13,277.44,277.13,277.19,5679.0,277.13,277.44,277.13,277.19,5679.0
2021-06-17 15:20:00,277.27,277.27,276.88,277.16,4653.0,277.27,277.27,276.88,277.16,4653.0
2021-06-17 15:25:00,277.05,277.27,276.96,277.13,3038.0,277.05,277.27,276.96,277.13,3038.0
2021-06-17 15:30:00,277.18,277.27,276.83,276.94,9513.0,277.18,277.27,276.83,276.94,9513.0
2021-06-17 15:35:00,276.76,276.89,276.37,276.82,3950.0,276.76,276.89,276.37,276.82,3950.0
2021-06-17 15:40:00,276.72,277.14,276.71,276.93,6519.0,276.72,277.14,276.71,276.93,6519.0
2021-06-17 15:45:00,276.95,277.25,276.78,276.95,17298.0,276.95,277.25,276.78,276.95,17298.0
2021-06-17 15:50:00,276.91,277.09,276.38,276.56,24758.0,276.91,277.09,276.38,276.56,24758.0
2021-06-17 15:55:00,276.57,277.01,276.2,276.34,76492.0,276.57,277.01,276.2,276.34,76492.0
2021-06-18 09:30:00,275.73,277.76,275.01,275.85,152228.0,275.73,277.76,275.01,275.85,152228.0
2021-06-18 09:35:00,275.72,276.94,275.14,276.72,4069.0,275.72,276.94,275.14,276.72,4069.0
2021-06-18 09:40:00,276.82,278.24,276.53,278.11,10825.0,276.82,278.24,276.53,278.11,10825.0
2021-06-18 09:45:00,278.01,278.52,277.68,278.28,6856.0,278.01,278.52,277.68,278.28,6856.0
2021-06-18 09:50:00,277.74,277.78,276.27,276.49,21244.0,277.74,277.78,276.27,276.49,21244.0
2021-06-18 09:55:00,276.77,278.22,276.75,277.65,5689.0,276.77,278.22,276.75,277.65,5689.0
2021-06-18 10:00:00,277.78,278.21,277.29,277.66,5945.0,277.78,278.21,277.29,277.66,5945.0
2021-06-18 10:05:00,277.6,278.48,277.42,278.36,5716.0,277.6,278.48,277.42,278.36,5716.0
2021-06-18 10:10:00,278.69,279.0,278.06,278.87,7863.0,278.69,279.0,278.06,278.87,7863.0
2021-06-18 10:15:00,278.79,280.56,277.99,280.18,33614.0,278.79,280.56,277.99,280.18,33614.0
2021-06-18 10:20:00,279.97,281.13,279.69,280.33,14757.0,279.97,281.13,279.69,280.33,14757.0
2021-06-18 10:25:00,280.02,280.25,279.72,280.25,6654.0,280.02,280.25,279.72,280.25,6654.0
2021-06-18 10:30:00,280.13,280.79,279.69,280.73,13406.0,280.13,280.79,279.69,280.73,13406.0
2021-06-18 10:35:00,280.81,281.01,280.54,281.01,7569.0,280.81,281.01,280.54,281.01,7569.0
2021-06-18 10:40:00,280.94,280.94,280.06,280.06,7718.0,280.94,280.94,280.06,280.06,7718.0
2021-06-18 10:45:00,280.19,280.26,279.85,279.89,7778.0,280.19,280.26,279.85,279.89,7778.0
2021-06-18 10:50:00,280.11,280.53,279.84,280.07,9006.0,280.11,280.53,279.84,280.07,9006.0
2021-06-18 10:55:00,280.32,280.89,280.32,280.74,15420.0,280.32,280.89,280.32,280.74,15420.0
2021-06-18 11:00:00,280.74,280.99,280.44,280.58,15450.0,280.74,280.99,280.44,280.58,15450.0
2021-06-18 11:05:00,280.63,281.11,280.63,280.95,23501.0,280.63,281.11,280.63,280.95,23501.0
2021-06-18 11:10:00,280.98,281.07,279.56,279.76,50983.0,280.98,281.07,279.56,279.76,50983.0
2021-06-18 11:15:00,279.54,279.93,279.12,279.56,28477.0,279.54,279.93,279.12,279.56,28477.0
2021-06-18 11:20:00,279.3,279.72,278.79,279.3,7116.0,279.3,279.72,278.79,279.3,7116.0
2021-06-18 11:25:00,279.23,279.23,278.62,278.86,6756.0,279.23,279.23,278.62,278.86,6756.0
2021-06-18 11:30:00,278.86,279.34,278.52,279.16,9549.0,278.86,279.34,278.52,279.16,9549.0
2021-06-18 11:35:00,279.16,279.55,279.05,279.34,26052.0,279.16,279.55,279.05,279.34,26052.0
2021-06-18 11:40:00,279.3,279.3,278.84,278.84,2420.0,279.3,279.3,278.84,278.84,2420.0
2021-06-18 11:45:00,278.82,279.01,278.5,278.67,2610.0,278.82,279.01,278.5,278.67,2610.0
2021-06-18 11:50:00,278.7,278.73,277.78,277.78,5085.0,278.7,278.73,277.78,277.78,5085.0
2021-06-18 11:55:00,277.78,277.92,277.55,277.86,5100.0,277.78,277.92,277.55,277.86,5100.0
2021-06-18 12:00:00,277.78,278.1,277.32,278.08,21909.0,277.78,278.1,277.32,278.08,21909.0
2021-06-18 12:05:00,278.2,278.8,278.17,278.61,2210.0,278.2,278.8,278.17,278.61,2210.0
2021-06-18 12:10:00,278.65,278.65,278.38,278.48,1598.0,278.65,278.65,278.38,278.48,1598.0
2021-06-18 12:15:00,278.43,278.44,277.99,278.42,2073.0,278.43,278.44,277.99,278.42,2073.0
2021-06-18 12:20:00,278.25,278.54,278.25,278.35,1400.0,278.25,278.54,278.25,278.35,1400.0
2021-06-18 12:25:00,278.5,278.68,278.44,278.68,2117.0,278.5,278.68,278.44,278.68,2117.0
2021-06-18 12:30:00,278.62,278.76,278.48,278.74,3012.0,278.62,278.76,278.48,278.74,3012.0
2021-06-18 12:35:00,278.82,279.0,278.71,278.94,3658.0,278.82,279.0,278.71,278.94,3658.0
2021-06-18 12:40:00,278.85,278.94,278.57,278.63,5542.0,278.85,278.94,278.57,278.63,5542.0
2021-06-18 12:45:00,278.38,278.39,278.08,278.32,3261.0,278.38,278.39,278.08,278.32,3261.0
2021-06-18 12:50:00,278.34,278.48,278.11,278.35,1709.0,278.34,278.48,278.11,278.35,1709.0
2021-06-18 12:55:00,278.44,278.59,278.43,278.47,676.0,278.44,278.59,278.43,278.47,676.0
2021-06-18 13:00:00,278.42,278.42,278.14,278.26,1824.0,278.42,278.42,278.14,278.26,1824.0
2021-06-18 13:05:00,278.42,278.44,278.3,278.37,2451.0,278.42,278.44,278.3,278.37,2451.0
2021-06-18 13:10:00,278.42,279.02,278.42,278.55,3151.0,278.42,279.02,278.42,278.55,3151.0
2021-06-18 13:15:00,278.53,278.55,278.43,278.47,1200.0,278.53,278.55,278.43,278.47,1200.0
2021-06-18 13:20:00,278.5,278.5,277.97,278.03,3410.0,278.5,278.5,277.97,278.03,3410.0
2021-06-18 13:25:00,278.0,278.11,277.94,278.01,1753.0,278.0,278.11,277.94,278.01,1753.0
2021-06-18 13:30:00,277.81,278.1,277.79,278.1,2019.0,277.81,278.1,277.79,278.1,2019.0
2021-06-18 13:35:00,278.17,278.21,277.97,278.21,2304.0,278.17,278.21,277.97,278.21,2304.0
2021-06-18 13:40:00,278.1,278.1,277.88,277.94,2025.0,278.1,278.1,277.88,277.94,2025.0
2021-06-18 13:45:00,277.75,277.91,277.46,277.55,1939.0,277.75,277.91,277.46,277.55,1939.0
2021-06-18 13:50:00,277.47,277.69,277.31,277.69,1300.0,277.47,277.69,277.31,277.69,1300.0
2021-06-18 13:55:00,277.82,277.87,277.62,277.87,2405.0,277.82,277.87,277.62,277.87,2405.0
2021-06-18 14:00:00,277.59,278.26,277.54,277.93,2310.0,277.59,278.26,277.54,277.93,2310.0
2021-06-18 14:05:00,277.88,278.06,277.78,277.79,1816.0,277.88,278.06,277.78,277.79,1816.0
2021-06-18 14:10:00,277.7,277.7,277.57,277.68,1100.0,277.7,277.7,277.57,277.68,1100.0
2021-06-18 14:15:00,277.79,277.9,277.66,277.74,1432.0,277.79,277.9,277.66,277.74,1432.0
2021-06-18 14:20:00,277.69,278.16,277.56,277.56,3609.0,277.69,278.16,277.56,277.56,3609.0
2021-06-18 14:25:00,277.56,277.87,277.56,277.68,1200.0,277.56,277.87,277.56,277.68,1200.0
2021-06-18 14:30:00,277.69,277.9,277.5,277.5,2212.0,277.69,277.9,277.5,277.5,2212.0
2021-06-18 14:35:00,277.56,277.67,277.35,277.35,2433.0,277.56,277.67,277.35,277.35,2433.0
2021-06-18 14:40:00,277.52,277.52,277.1,277.1,2123.0,277.52,277.52,277.1,277.1,2123.0
2021-06-18 14:45:00,277.23,277.29,277.1,277.1,1700.0,277.23,277.29,277.1,277.1,1700.0
2021-06-18 14:50:00,277.18,277.34,276.86,277.02,2733.0,277.18,277.34,276.86,277.02,2733.0
2021-06-18 14:55:00,276.66,277.01,276.66,276.87,3987.0,276.66,277.01,276.66,276.87,3987.0
2021-06-18 15:00:00,276.98,277.27,276.67,277.03,2511.0,276.98,277.27,276.67,277.03,2511.0
2021-06-18 15:05:00,277.15,277.25,276.91,277.21,3236.0,277.15,277.25,276.91,277.21,3236.0
2021-06-18 15:10:00,277.64,277.92,277.35,277.75,4700.0,277.64,277.92,277.35,277.75,4700.0
2021-06-18 15:15:00,277.65,278.32,277.53,278.18,3595.0,277.65,278.32,277.53,278.18,3595.0
2021-06-18 15:20:00,278.2,278.38,277.97,278.33,2128.0,278.2,278.38,277.97,278.33,2128.0
2021-06-18 15:25:00,278.35,278.49,278.2,278.3,1700.0,278.35,278.49,278.2,278.3,1700.0
2021-06-18 15:30:00,278.33,278.5,278.03,278.39,7277.0,278.33,278.5,278.03,278.39,7277.0
2021-06-18 15:35:00,278.36,278.67,278.24,278.52,5323.0,278.36,278.67,278.24,278.52,5323.0
2021-06-18 15:40:00,278.46,279.12,278.44,278.84,9412.0,278.46,279.12,278.44,278.84,9412.0
2021-06-18 15:45:00,278.8,278.96,278.39,278.39,9540.0,278.8,278.96,278.39,278.39,9540.0
2021-06-18 15:50:00,278.16,279.24,278.03,278.56,27402.0,278.16,279.24,278.03,278.56,27402.0
2021-06-18 15:55:00,278.72,278.92,277.77,278.09,47715.0,278.72,278.92,277.77,278.09,47715.0
2021-06-21 09:30:00,278.54,278.54,276.51,277.4,16400.0,278.54,278.54,276.51,277.4,16400.0
2021-06-21 09:35:00,277.63,277.63,275.86,276.28,8159.0,277.63,277.63,275.86,276.28,8159.0
2021-06-21 09:40:00,276.45,278.43,276.2,278.43,16973.0,276.45,278.43,276.2,278.43,16973.0
2021-06-21 09:45:00,278.49,278.49,276.54,278.22,4548.0,278.49,278.49,276.54,278.22,4548.0
2021-06-21 09:50:00,278.42,279.24,277.89,279.24,3924.0,278.42,279.24,277.89,279.24,3924.0
2021-06-21 09:55:00,279.55,279.95,278.86,279.58,4112.0,279.55,279.95,278.86,279.58,4112.0
2021-06-21 10:00:00,279.83,279.96,279.21,279.52,3946.0,279.83,279.96,279.21,279.52,3946.0
2021-06-21 10:05:00,279.82,280.22,279.4,279.86,5187.0,279.82,280.22,279.4,279.86,5187.0
2021-06-21 10:10:00,279.98,280.35,279.47,279.88,10132.0,279.98,280.35,279.47,279.88,10132.0
2021-06-21 10:15:00,280.34,280.5,279.44,279.72,31119.0,280.34,280.5,279.44,279.72,31119.0
2021-06-21 10:20:00,279.72,280.8,279.56,280.71,8390.0,279.72,280.8,279.56,280.71,8390.0
2021-06-21 10:25:00,280.57,281.33,280.37,281.1,15060.0,280.57,281.33,280.37,281.1,15060.0
2021-06-21 10:30:00,281.38,282.14,280.89,282.05,6358.0,281.38,282.14,280.89,282.05,6358.0
2021-06-21 10:35:00,282.0,282.58,281.82,281.98,5098.0,282.0,282.58,281.82,281.98,5098.0
2021-06-21 10:40:00,282.15,282.53,281.88,281.99,20215.0,282.15,282.53,281.88,281.99,20215.0
2021-06-21 10:45:00,282.16,282.18,281.67,281.88,4162.0,282.16,282.18,281.67,281.88,4162.0
2021-06-21 10:50:00,281.89,282.0,281.61,281.84,1605.0,281.89,282.0,281.61,281.84,1605.0
2021-06-21 10:55:00,281.9,282.15,281.42,281.42,3647.0,281.9,282.15,281.42,281.42,3647.0
2021-06-21 11:00:00,281.55,282.18,281.41,282.18,2333.0,281.55,282.18,281.41,282.18,2333.0
2021-06-21 11:05:00,282.14,282.31,281.56,281.56,6041.0,282.14,282.31,281.56,281.56,6041.0
2021-06-21 11:10:00,281.61,281.63,281.0,281.15,3125.0,281.61,281.63,281.0,281.15,3125.0
2021-06-21 11:15:00,281.17,281.37,281.08,281.22,1636.0,281.17,281.37,281.08,281.22,1636.0
2021-06-21 11:20:00,281.21,281.47,280.91,281.27,4810.0,281.21,281.47,280.91,281.27,4810.0
2021-06-21 11:25:00,281.15,281.63,280.86,281.59,5437.0,281.15,281.63,280.86,281.59,5437.0
2021-06-21 11:30:00,281.57,281.94,281.5,281.89,4780.0,281.57,281.94,281.5,281.89,4780.0
2021-06-21 11:35:00,281.92,282.22,281.77,282.11,7657.0,281.92,282.22,281.77,282.11,7657.0
2021-06-21 11:40:00,282.21,282.53,282.13,282.31,12776.0,282.21,282.53,282.13,282.31,12776.0
2021-06-21 11:45:00,282.34,282.79,282.17,282.64,11840.0,282.34,282.79,282.17,282.64,11840.0
2021-06-21 11:50:00,282.58,282.75,282.21,282.21,4450.0,282.58,282.75,282.21,282.21,4450.0
2021-06-21 11:55:00,282.24,282.78,282.24,282.69,7145.0,282.24,282.78,282.24,282.69,7145.0
2021-06-21 12:00:00,282.7,283.0,282.67,282.97,9703.0,282.7,283.0,282.67,282.97,9703.0
2021-06-21 12:05:00,282.91,283.06,282.81,282.99,9213.0,282.91,283.06,282.81,282.99,9213.0
2021-06-21 12:10:00,282.96,283.08,282.75,282.75,22542.0,282.96,283.08,282.75,282.75,22542.0
2021-06-21 12:15:00,282.75,282.84,282.57,282.6,7590.0,282.75,282.84,282.57,282.6,7590.0
2021-06-21 12:20:00,282.69,282.69,282.05,282.1,3602.0,282.69,282.69,282.05,282.1,3602.0
2021-06-21 12:25:00,281.91,282.22,281.91,282.1,2837.0,281.91,282.22,281.91,282.1,2837.0
2021-06-21 12:30:00,282.06,282.06,281.75,281.89,3574.0,282.06,282.06,281.75,281.89,3574.0
2021-06-21 12:35:00,282.01,282.24,282.01,282.15,2101.0,282.01,282.24,282.01,282.15,2101.0
2021-06-21 12:40:00,282.18,282.29,282.01,282.18,6414.0,282.18,282.29,282.01,282.18,6414.0
2021-06-21 12:45:00,282.28,282.84,282.21,282.5,6671.0,282.28,282.84,282.21,282.5,6671.0
2021-06-21 12:50:00,282.5,282.92,282.48,282.57,6947.0,282.5,282.92,282.48,282.57,6947.0
2021-06-21 12:55:00,282.56,282.67,282.46,282.62,7940.0,282.56,282.67,282.46,282.62,7940.0
2021-06-21 13:00:00,282.62,282.85,282.5,282.74,8420.0,282.62,282.85,282.5,282.74,8420.0
2021-06-21 13:05:00,282.82,282.97,282.65,282.74,5638.0,282.82,282.97,282.65,282.74,5638.0
2021-06-21 13:10:00,282.9,282.9,282.49,282.6,4494.0,282.9,282.9,282.49,282.6,4494.0
2021-06-21 13:15:00,282.6,282.79,282.5,282.78,4443.0,282.6,282.79,282.5,282.78,4443.0
2021-06-21 13:20:00,282.68,282.91,282.67,282.83,3539.0,282.68,282.91,282.67,282.83,3539.0
2021-06-21 13:25:00,282.92,283.06,282.8,283.04,8242.0,282.92,283.06,282.8,283.04,8242.0
2021-06-21 13:30:00,283.0,283.13,282.85,282.95,6707.0,283.0,283.13,282.85,282.95,6707.0
2021-06-21 13:35:00,282.95,283.26,282.95,283.02,4300.0,282.95,283.26,282.95,283.02,4300.0
2021-06-21 13:40:00,283.13,283.47,282.66,282.66,2978.0,283.13,283.47,282.66,282.66,2978.0
2021-06-21 13:45:00,282.67,283.12,282.5,282.98,8283.0,282.67,283.12,282.5,282.98,8283.0
2021-06-21 13:50:00,283.05,283.21,283.01,283.16,1800.0,283.05,283.21,283.01,283.16,1800.0
2021-06-21 13:55:00,283.23,283.24,283.05,283.24,1876.0,283.23,283.24,283.05,283.24,1876.0
2021-06-21 14:00:00,283.19,283.19,282.37,282.56,21000.0,283.19,283.19,282.37,282.56,21000.0
2021-06-21 14:05:00,282.56,283.29,282.56,283.29,7345.0,282.56,283.29,282.56,283.29,7345.0
2021-06-21 14:10:00,283.17,283.31,283.0,283.2,6017.0,283.17,283.31,283.0,283.2,6017.0
2021-06-21 14:15:00,283.16,283.31,282.89,282.93,3408.0,283.16,283.31,282.89,282.93,3408.0
2021-06-21 14:20:00,282.72,282.97,282.71,282.74,4104.0,282.72,282.97,282.71,282.74,4104.0
2021-06-21 14:25:00,282.71,283.23,282.71,283.17,6731.0,282.71,283.23,282.71,283.17,6731.0
2021-06-21 14:30:00,283.08,283.29,283.03,283.28,10072.0,283.08,283.29,283.03,283.28,10072.0
2021-06-21 14:35:00,283.3,283.4,283.13,283.17,11582.0,283.3,283.4,283.13,283.17,11582.0
2021-06-21 14:40:00,283.17,283.17,282.65,282.86,6306.0,283.17,283.17,282.65,282.86,6306.0
2021-06-21 14:45:00,282.94,282.95,282.64,282.84,3122.0,282.94,282.95,282.64,282.84,3122.0
2021-06-21 14:50:00,282.81,283.1,282.81,283.1,3560.0,282.81,283.1,282.81,283.1,3560.0
2021-06-21 14:55:00,283.11,283.5,283.09,283.44,4533.0,283.11,283.5,283.09,283.44,4533.0
2021-06-21 15:00:00,283.42,283.49,283.14,283.43,5869.0,283.42,283.49,283.14,283.43,5869.0
2021-06-21 15:05:00,283.28,283.35,283.06,283.06,2911.0,283.28,283.35,283.06,283.06,2911.0
2021-06-21 15:10:00,283.02,283.19,283.02,283.13,2293.0,283.02,283.19,283.02,283.13,2293.0
2021-06-21 15:15:00,283.07,283.22,282.61,282.89,7870.0,283.07,283.22,282.61,282.89,7870.0
2021-06-21 15:20:00,283.02,283.23,282.87,282.87,6441.0,283.02,283.23,282.87,282.87,6441.0
2021-06-21 15:25:00,282.95,283.06,282.6,282.97,18448.0,282.95,283.06,282.6,282.97,18448.0
2021-06-21 15:30:00,282.86,283.12,282.81,282.94,13157.0,282.86,283.12,282.81,282.94,13157.0
2021-06-21 15:35:00,283.01,283.06,282.76,282.89,6847.0,283.01,283.06,282.76,282.89,6847.0
2021-06-21 15:40:00,282.9,282.99,282.43,282.8,19083.0,282.9,282.99,282.43,282.8,19083.0
2021-06-21 15:45:00,282.89,283.13,282.7,283.04,13500.0,282.89,283.13,282.7,283.04,13500.0
2021-06-21 15:50:00,283.07,283.49,282.78,283.4,29644.0,283.07,283.49,282.78,283.4,29644.0
2021-06-21 15:55:00,283.35,283.43,283.03,283.23,34519.0,283.35,283.43,283.03,283.23,34519.0
2021-06-22 09:30:00,282.97,284.32,282.78,282.89,15482.0,282.97,284.32,282.78,282.89,15482.0
2021-06-22 09:35:00,283.42,284.16,283.2,284.1,5789.0,283.42,284.16,283.2,284.1,5789.0
2021-06-22 09:40:00,284.3,284.98,283.38,283.38,5276.0,284.3,284.98,283.38,283.38,5276.0
2021-06-22 09:45:00,283.8,283.86,282.79,283.24,5989.0,283.8,283.86,282.79,283.24,5989.0
2021-06-22 09:50:00,283.49,283.53,282.99,283.16,1949.0,283.49,283.53,282.99,283.16,1949.0
2021-06-22 09:55:00,283.63,284.38,283.37,283.37,5113.0,283.63,284.38,283.37,283.37,5113.0
2021-06-22 10:00:00,283.37,284.19,283.04,283.74,4315.0,283.37,284.19,283.04,283.74,4315.0
2021-06-22 10:05:00,283.69,284.19,283.36,283.63,3162.0,283.69,284.19,283.36,283.63,3162.0
2021-06-22 10:10:00,283.52,283.7,283.3,283.62,2305.0,283.52,283.7,283.3,283.62,2305.0
2021-06-22 10:15:00,283.44,283.68,283.11,283.6,2875.0,283.44,283.68,283.11,283.6,2875.0
2021-06-22 10:20:00,283.47,283.77,283.46,283.61,2337.0,283.47,283.77,283.46,283.61,2337.0
2021-06-22 10:25:00,283.53,283.53,283.23,283.52,5112.0,283.53,283.53,283.23,283.52,5112.0
2021-06-22 10:30:00,283.56,283.78,283.36,283.55,4364.0,283.56,283.78,283.36,283.55,4364.0
2021-06-22 10:35:00,283.65,283.71,283.45,283.46,2506.0,283.65,283.71,283.45,283.46,2506.0
2021-06-22 10:40:00,283.34,283.84,283.01,283.75,9663.0,283.34,283.84,283.01,283.75,9663.0
2021-06-22 10:45:00,283.75,283.92,283.49,283.89,3113.0,283.75,283.92,283.49,283.89,3113.0
2021-06-22 10:50:00,283.73,284.26,283.7,284.19,2290.0,283.73,284.26,283.7,284.19,2290.0
2021-06-22 10:55:00,284.11,284.48,283.96,284.31,3604.0,284.11,284.48,283.96,284.31,3604.0
2021-06-22 11:00:00,284.35,284.59,284.31,284.5,2900.0,284.35,284.59,284.31,284.5,2900.0
2021-06-22 11:05:00,284.45,284.7,284.14,284.7,3500.0,284.45,284.7,284.14,284.7,3500.0
2021-06-22 11:10:00,284.61,285.0,284.6,284.96,2621.0,284.61,285.0,284.6,284.96,2621.0
2021-06-22 11:15:00,285.0,285.12,284.61,284.82,18257.0,285.0,285.12,284.61,284.82,18257.0
2021-06-22 11:20:00,284.89,285.08,284.86,285.07,1109.0,284.89,285.08,284.86,285.07,1109.0
2021-06-22 11:25:00,285.05,285.13,284.89,284.94,3239.0,285.05,285.13,284.89,284.94,3239.0
2021-06-22 11:30:00,285.07,285.07,284.6,284.61,3281.0,285.07,285.07,284.6,284.61,3281.0
2021-06-22 11:35:00,284.75,284.76,284.5,284.5,1969.0,284.75,284.76,284.5,284.5,1969.0
2021-06-22 11:40:00,284.52,284.74,284.51,284.68,5487.0,284.52,284.74,284.51,284.68,5487.0
2021-06-22 11:45:00,284.86,284.91,284.74,284.91,1977.0,284.86,284.91,284.74,284.91,1977.0
2021-06-22 11:50:00,284.97,285.06,284.86,284.93,3434.0,284.97,285.06,284.86,284.93,3434.0
2021-06-22 11:55:00,284.85,285.13,284.66,285.11,3922.0,284.85,285.13,284.66,285.11,3922.0
2021-06-22 12:00:00,285.12,285.56,285.12,285.4,5074.0,285.12,285.56,285.12,285.4,5074.0
2021-06-22 12:05:00,285.46,285.62,285.37,285.62,1100.0,285.46,285.62,285.37,285.62,1100.0
2021-06-22 12:10:00,285.65,285.67,285.49,285.58,23016.0,285.65,285.67,285.49,285.58,23016.0
2021-06-22 12:15:00,285.66,285.66,285.49,285.49,3700.0,285.66,285.66,285.49,285.49,3700.0
2021-06-22 12:20:00,285.6,285.88,285.47,285.63,5649.0,285.6,285.88,285.47,285.63,5649.0
2021-06-22 12:25:00,285.69,285.76,285.57,285.76,1631.0,285.69,285.76,285.57,285.76,1631.0
2021-06-22 12:30:00,285.76,285.94,285.63,285.74,4411.0,285.76,285.94,285.63,285.74,4411.0
2021-06-22 12:35:00,285.75,286.0,285.71,285.95,2898.0,285.75,286.0,285.71,285.95,2898.0
2021-06-22 12:40:00,285.9,286.1,285.83,286.03,10020.0,285.9,286.1,285.83,286.03,10020.0
2021-06-22 12:45:00,285.92,286.1,285.81,285.94,13143.0,285.92,286.1,285.81,285.94,13143.0
2021-06-22 12:50:00,285.86,286.09,285.8,285.92,4870.0,285.86,286.09,285.8,285.92,4870.0
2021-06-22 12:55:00,285.92,285.96,285.63,285.63,4165.0,285.92,285.96,285.63,285.63,4165.0
2021-06-22 13:00:00,285.66,285.66,285.39,285.48,1800.0,285.66,285.66,285.39,285.48,1800.0
2021-06-22 13:05:00,285.54,285.55,285.37,285.38,4650.0,285.54,285.55,285.37,285.38,4650.0
2021-06-22 13:10:00,285.4,285.4,285.01,285.1,3909.0,285.4,285.4,285.01,285.1,3909.0
2021-06-22 13:15:00,285.06,285.31,284.9,285.31,11003.0,285.06,285.31,284.9,285.31,11003.0
2021-06-22 13:20:00,285.3,285.45,285.04,285.04,14117.0,285.3,285.45,285.04,285.04,14117.0
2021-06-22 13:25:00,285.1,285.26,284.94,284.95,4098.0,285.1,285.26,284.94,284.95,4098.0
2021-06-22 13:30:00,285.01,285.18,284.75,285.18,4414.0,285.01,285.18,284.75,285.18,4414.0
2021-06-22 13:35:00,285.22,285.53,285.03,285.51,5865.0,285.22,285.53,285.03,285.51,5865.0
2021-06-22 13:40:00,285.39,285.44,284.91,285.06,3057.0,285.39,285.44,284.91,285.06,3057.0
2021-06-22 13:45:00,285.06,285.23,285.0,285.17,4578.0,285.06,285.23,285.0,285.17,4578.0
2021-06-22 13:50:00,285.23,285.6,285.23,285.33,2100.0,285.23,285.6,285.23,285.33,2100.0
2021-06-22 13:55:00,285.43,285.52,285.27,285.31,2673.0,285.43,285.52,285.27,285.31,2673.0
2021-06-22 14:00:00,285.27,285.45,285.18,285.38,2900.0,285.27,285.45,285.18,285.38,2900.0
2021-06-22 14:05:00,285.3,285.39,285.0,285.0,6071.0,285.3,285.39,285.0,285.0,6071.0
2021-06-22 14:10:00,285.11,285.26,284.98,285.1,3764.0,285.11,285.26,284.98,285.1,3764.0
2021-06-22 14:15:00,285.16,285.16,285.0,285.06,2508.0,285.16,285.16,285.0,285.06,2508.0
2021-06-22 14:20:00,284.96,284.96,284.65,284.77,3193.0,284.96,284.96,284.65,284.77,3193.0
2021-06-22 14:25:00,284.69,284.98,284.69,284.98,3752.0,284.69,284.98,284.69,284.98,3752.0
2021-06-22 14:30:00,284.87,284.95,284.71,284.9,3396.0,284.87,284.95,284.71,284.9,3396.0
2021-06-22 14:35:00,284.94,285.04,284.81,285.0,1300.0,284.94,285.04,284.81,285.0,1300.0
2021-06-22 14:40:00,285.0,285.12,284.95,285.11,2347.0,285.0,285.12,284.95,285.11,2347.0
2021-06-22 14:45:00,285.03,285.25,284.96,285.06,2732.0,285.03,285.25,284.96,285.06,2732.0
2021-06-22 14:50:00,285.07,285.19,285.0,285.19,2795.0,285.07,285.19,285.0,285.19,2795.0
2021-06-22 14:55:00,285.23,285.65,285.23,285.5,2955.0,285.23,285.65,285.23,285.5,2955.0
2021-06-22 15:00:00,285.48,285.57,285.4,285.55,2200.0,285.48,285.57,285.4,285.55,2200.0
2021-06-22 15:05:00,285.5,285.71,285.5,285.71,1200.0,285.5,285.71,285.5,285.71,1200.0
2021-06-22 15:10:00,286.1,286.22,285.94,286.05,5512.0,286.1,286.22,285.94,286.05,5512.0
2021-06-22 15:15:00,286.14,286.26,286.0,286.11,4671.0,286.14,286.26,286.0,286.11,4671.0
2021-06-22 15:20:00,286.05,286.15,285.93,286.14,10135.0,286.05,286.15,285.93,286.14,10135.0
2021-06-22 15:25:00,286.12,286.36,286.07,286.22,4300.0,286.12,286.36,286.07,286.22,4300.0
2021-06-22 15:30:00,286.29,286.41,285.97,286.1,4587.0,286.29,286.41,285.97,286.1,4587.0
2021-06-22 15:35:00,286.05,286.11,285.9,286.0,4826.0,286.05,286.11,285.9,286.0,4826.0
2021-06-22 15:40:00,286.07,286.1,285.85,285.85,5369.0,286.07,286.1,285.85,285.85,5369.0
2021-06-22 15:45:00,285.84,286.41,285.83,285.97,9079.0,285.84,286.41,285.83,285.97,9079.0
2021-06-22 15:50:00,285.91,286.21,285.77,286.16,20758.0,285.91,286.21,285.77,286.16,20758.0
2021-06-22 15:55:00,286.06,286.35,285.86,286.09,50065.0,286.06,286.35,285.86,286.09,50065.0
2021-06-23 09:30:00,286.93,286.93,285.55,285.88,16761.0,286.93,286.93,285.55,285.88,16761.0
2021-06-23 09:35:00,286.25,286.34,285.71,286.14,11789.0,286.25,286.34,285.71,286.14,11789.0
2021-06-23 09:40:00,286.44,286.64,285.61,286.02,3289.0,286.44,286.64,285.61,286.02,3289.0
2021-06-23 09:45:00,285.96,286.06,284.89,284.89,3100.0,285.96,286.06,284.89,284.89,3100.0
2021-06-23 09:50:00,285.12,285.41,284.73,284.75,7106.0,285.12,285.41,284.73,284.75,7106.0
2021-06-23 09:55:00,284.89,286.01,284.61,286.01,52814.0,284.89,286.01,284.61,286.01,52814.0
2021-06-23 10:00:00,285.92,286.12,285.54,285.73,8428.0,285.92,286.12,285.54,285.73,8428.0
2021-06-23 10:05:00,285.6,285.93,285.6,285.78,3888.0,285.6,285.93,285.6,285.78,3888.0
2021-06-23 10:10:00,285.66,286.07,285.5,285.5,10732.0,285.66,286.07,285.5,285.5,10732.0
2021-06-23 10:15:00,285.66,285.94,285.62,285.76,9156.0,285.66,285.94,285.62,285.76,9156.0
2021-06-23 10:20:00,285.75,285.79,285.02,285.5,11995.0,285.75,285.79,285.02,285.5,11995.0
2021-06-23 10:25:00,285.62,285.77,285.48,285.56,3860.0,285.62,285.77,285.48,285.56,3860.0
2021-06-23 10:30:00,285.54,285.54,284.98,285.42,8165.0,285.54,285.54,284.98,285.42,8165.0
2021-06-23 10:35:00,285.24,285.55,285.24,285.29,6742.0,285.24,285.55,285.24,285.29,6742.0
2021-06-23 10:40:00,285.41,285.69,285.21,285.69,9320.0,285.41,285.69,285.21,285.69,9320.0
2021-06-23 10:45:00,285.5,285.74,285.48,285.65,129907.0,285.5,285.74,285.48,285.65,129907.0
2021-06-23 10:50:00,285.8,285.92,285.64,285.84,3517.0,285.8,285.92,285.64,285.84,3517.0
2021-06-23 10:55:00,285.69,285.69,285.06,285.47,13522.0,285.69,285.69,285.06,285.47,13522.0
2021-06-23 11:00:00,285.52,285.61,284.31,284.44,14601.0,285.52,285.61,284.31,284.44,14601.0
2021-06-23 11:05:00,284.32,284.81,284.25,284.76,3012.0,284.32,284.81,284.25,284.76,3012.0
2021-06-23 11:10:00,284.86,285.07,284.64,285.01,11546.0,284.86,285.07,284.64,285.01,11546.0
2021-06-23 11:15:00,285.1,285.22,284.63,284.82,2300.0,285.1,285.22,284.63,284.82,2300.0
2021-06-23 11:20:00,284.79,284.89,284.45,284.45,2323.0,284.79,284.89,284.45,284.45,2323.0
2021-06-23 11:25:00,284.48,284.59,284.31,284.46,1950.0,284.48,284.59,284.31,284.46,1950.0
2021-06-23 11:30:00,284.52,284.58,283.98,283.99,2300.0,284.52,284.58,283.98,283.99,2300.0
2021-06-23 11:35:00,283.96,284.42,283.96,284.35,2422.0,283.96,284.42,283.96,284.35,2422.0
2021-06-23 11:40:00,284.33,284.56,284.29,284.4,2400.0,284.33,284.56,284.29,284.4,2400.0
2021-06-23 11:45:00,284.45,284.9,284.34,284.83,2305.0,284.45,284.9,284.34,284.83,2305.0
2021-06-23 11:50:00,284.87,284.94,284.71,284.71,2698.0,284.87,284.94,284.71,284.71,2698.0
2021-06-23 11:55:00,284.49,284.65,284.48,284.64,1309.0,284.49,284.65,284.48,284.64,1309.0
2021-06-23 12:00:00,284.54,284.61,284.46,284.46,1764.0,284.54,284.61,284.46,284.46,1764.0
2021-06-23 12:05:00,284.45,284.65,284.42,284.59,2000.0,284.45,284.65,284.42,284.59,2000.0
2021-06-23 12:10:00,284.42,284.42,284.0,284.01,2444.0,284.42,284.42,284.0,284.01,2444.0
2021-06-23 12:15:00,283.91,284.1,283.7,283.98,5118.0,283.91,284.1,283.7,283.98,5118.0
2021-06-23 12:20:00,283.97,283.97,283.66,283.67,1200.0,283.97,283.97,283.66,283.67,1200.0
2021-06-23 12:25:00,283.68,283.84,283.68,283.75,1791.0,283.68,283.84,283.68,283.75,1791.0
2021-06-23 12:30:00,283.84,283.96,283.69,283.96,3664.0,283.84,283.96,283.69,283.96,3664.0
2021-06-23 12:35:00,283.93,283.96,283.0,283.0,5200.0,283.93,283.96,283.0,283.0,5200.0
2021-06-23 12:40:00,283.06,283.71,283.06,283.7,4160.0,283.06,283.71,283.06,283.7,4160.0
2021-06-23 12:45:00,283.57,283.82,283.49,283.65,2600.0,283.57,283.82,283.49,283.65,2600.0
2021-06-23 12:50:00,283.59,283.67,283.55,283.66,700.0,283.59,283.67,283.55,283.66,700.0
2021-06-23 12:55:00,283.5,283.59,283.37,283.49,1429.0,283.5,283.59,283.37,283.49,1429.0
2021-06-23 13:00:00,283.36,283.6,283.24,283.6,4437.0,283.36,283.6,283.24,283.6,4437.0
2021-06-23 13:05:00,283.64,283.64,283.43,283.43,905.0,283.64,283.64,283.43,283.43,905.0
2021-06-23 13:10:00,283.36,283.52,283.36,283.51,1900.0,283.36,283.52,283.36,283.51,1900.0
2021-06-23 13:15:00,283.34,283.57,283.13,283.13,1224.0,283.34,283.57,283.13,283.13,1224.0
2021-06-23 13:20:00,283.22,283.54,283.19,283.54,2406.0,283.22,283.54,283.19,283.54,2406.0
2021-06-23 13:25:00,283.31,283.46,283.31,283.42,703.0,283.31,283.46,283.31,283.42,703.0
2021-06-23 13:30:00,283.31,283.54,283.31,283.46,1675.0,283.31,283.54,283.31,283.46,1675.0
2021-06-23 13:35:00,283.53,283.53,283.09,283.12,2000.0,283.53,283.53,283.09,283.12,2000.0
2021-06-23 13:40:00,283.11,283.29,282.97,283.24,2200.0,283.11,283.29,282.97,283.24,2200.0
2021-06-23 13:45:00,283.25,283.25,283.06,283.15,3500.0,283.25,283.25,283.06,283.15,3500.0
2021-06-23 13:50:00,283.15,283.2,282.94,283.05,1350.0,283.15,283.2,282.94,283.05,1350.0
2021-06-23 13:55:00,283.14,283.24,283.01,283.22,3035.0,283.14,283.24,283.01,283.22,3035.0
2021-06-23 14:00:00,283.25,283.27,282.73,282.81,3458.0,283.25,283.27,282.73,282.81,3458.0
2021-06-23 14:05:00,282.91,283.09,282.87,282.9,3348.0,282.91,283.09,282.87,282.9,3348.0
2021-06-23 14:10:00,282.96,283.05,282.9,282.97,1943.0,282.96,283.05,282.9,282.97,1943.0
2021-06-23 14:15:00,282.85,283.26,282.68,283.07,33555.0,282.85,283.26,282.68,283.07,33555.0
2021-06-23 14:20:00,283.24,283.65,283.18,283.65,6642.0,283.24,283.65,283.18,283.65,6642.0
2021-06-23 14:25:00,283.64,283.73,283.53,283.68,2345.0,283.64,283.73,283.53,283.68,2345.0
2021-06-23 14:30:00,283.54,284.01,283.5,283.96,4294.0,283.54,284.01,283.5,283.96,4294.0
2021-06-23 14:35:00,283.99,284.26,283.97,284.26,1308.0,283.99,284.26,283.97,284.26,1308.0
2021-06-23 14:40:00,284.22,284.35,284.11,284.35,1841.0,284.22,284.35,284.11,284.35,1841.0
2021-06-23 14:45:00,284.2,284.23,284.1,284.15,1600.0,284.2,284.23,284.1,284.15,1600.0
2021-06-23 14:50:00,284.17,284.36,284.1,284.36,2461.0,284.17,284.36,284.1,284.36,2461.0
2021-06-23 14:55:00,284.31,284.43,284.17,284.34,2900.0,284.31,284.43,284.17,284.34,2900.0
2021-06-23 15:00:00,284.51,284.62,284.3,284.3,1600.0,284.51,284.62,284.3,284.3,1600.0
2021-06-23 15:05:00,284.03,284.09,283.96,284.0,9598.0,284.03,284.09,283.96,284.0,9598.0
2021-06-23 15:10:00,284.06,284.34,284.06,284.34,1741.0,284.06,284.34,284.06,284.34,1741.0
2021-06-23 15:15:00,284.13,284.58,284.1,284.57,6133.0,284.13,284.58,284.1,284.57,6133.0
2021-06-23 15:20:00,284.6,284.63,284.42,284.57,2058.0,284.6,284.63,284.42,284.57,2058.0
2021-06-23 15:25:00,284.64,284.86,284.53,284.86,2859.0,284.64,284.86,284.53,284.86,2859.0
2021-06-23 15:30:00,284.88,284.89,284.24,284.31,5517.0,284.88,284.89,284.24,284.31,5517.0
2021-06-23 15:35:00,284.38,284.4,284.14,284.4,4051.0,284.38,284.4,284.14,284.4,4051.0
2021-06-23 15:40:00,284.39,284.4,284.13,284.26,3152.0,284.39,284.4,284.13,284.26,3152.0
2021-06-23 15:45:00,284.15,284.22,283.72,283.79,9196.0,284.15,284.22,283.72,283.79,9196.0
2021-06-23 15:50:00,283.75,283.84,283.48,283.49,13827.0,283.75,283.84,283.48,283.49,13827.0
2021-06-23 15:55:00,283.46,283.71,283.36,283.68,24037.0,283.46,283.71,283.36,283.68,24037.0
2021-06-24 09:30:00,286.71,288.5,285.88,288.2,19581.0,286.71,288.5,285.88,288.2,19581.0
2021-06-24 09:35:00,287.83,289.1,287.8,288.49,16793.0,287.83,289.1,287.8,288.49,16793.0
2021-06-24 09:40:00,288.17,288.57,287.65,287.65,4592.0,288.17,288.57,287.65,287.65,4592.0
2021-06-24 09:45:00,287.78,287.78,286.81,286.81,1554.0,287.78,287.78,286.81,286.81,1554.0
2021-06-24 09:50:00,286.78,287.23,286.5,286.73,3860.0,286.78,287.23,286.5,286.73,3860.0
2021-06-24 09:55:00,286.6,286.99,286.12,286.99,2149.0,286.6,286.99,286.12,286.99,2149.0
2021-06-24 10:00:00,287.0,287.3,286.75,287.13,4480.0,287.0,287.3,286.75,287.13,4480.0
2021-06-24 10:05:00,287.44,287.93,287.41,287.59,4275.0,287.44,287.93,287.41,287.59,4275.0
2021-06-24 10:10:00,287.75,287.8,287.24,287.26,5150.0,287.75,287.8,287.24,287.26,5150.0
2021-06-24 10:15:00,287.22,287.67,287.14,287.45,2535.0,287.22,287.67,287.14,287.45,2535.0
2021-06-24 10:20:00,287.36,288.25,287.36,288.23,10634.0,287.36,288.25,287.36,288.23,10634.0
2021-06-24 10:25:00,288.21,288.62,288.09,288.62,12700.0,288.21,288.62,288.09,288.62,12700.0
2021-06-24 10:30:00,288.51,288.84,288.31,288.65,6528.0,288.51,288.84,288.31,288.65,6528.0
2021-06-24 10:35:00,288.72,288.9,288.58,288.7,2451.0,288.72,288.9,288.58,288.7,2451.0
2021-06-24 10:40:00,288.54,288.93,288.53,288.93,2712.0,288.54,288.93,288.53,288.93,2712.0
2021-06-24 10:45:00,288.95,288.95,288.39,288.44,3538.0,288.95,288.95,288.39,288.44,3538.0
2021-06-24 10:50:00,288.53,288.76,288.4,288.75,5140.0,288.53,288.76,288.4,288.75,5140.0
2021-06-24 10:55:00,288.79,289.1,288.72,288.96,8348.0,288.79,289.1,288.72,288.96,8348.0
2021-06-24 11:00:00,288.84,289.1,288.53,288.54,2229.0,288.84,289.1,288.53,288.54,2229.0
2021-06-24 11:05:00,288.37,288.37,287.64,287.64,2201.0,288.37,288.37,287.64,287.64,2201.0
2021-06-24 11:10:00,287.68,287.89,287.45,287.7,3815.0,287.68,287.89,287.45,287.7,3815.0
2021-06-24 11:15:00,287.65,287.73,287.3,287.47,2503.0,287.65,287.73,287.3,287.47,2503.0
2021-06-24 11:20:00,287.17,287.26,286.86,287.04,3420.0,287.17,287.26,286.86,287.04,3420.0
2021-06-24 11:25:00,287.01,287.48,287.01,287.48,1360.0,287.01,287.48,287.01,287.48,1360.0
2021-06-24 11:30:00,287.36,287.45,286.93,286.97,2400.0,287.36,287.45,286.93,286.97,2400.0
2021-06-24 11:35:00,286.96,287.31,286.95,286.98,1025.0,286.96,287.31,286.95,286.98,1025.0
2021-06-24 11:40:00,286.86,287.12,286.72,287.12,686.0,286.86,287.12,286.72,287.12,686.0
2021-06-24 11:45:00,287.1,287.12,286.84,287.11,1577.0,287.1,287.12,286.84,287.11,1577.0
2021-06-24 11:50:00,287.08,287.15,286.89,286.89,1258.0,287.08,287.15,286.89,286.89,1258.0
2021-06-24 11:55:00,286.96,287.23,286.87,287.06,2158.0,286.96,287.23,286.87,287.06,2158.0
2021-06-24 12:00:00,287.1,287.1,287.03,287.03,204.0,287.1,287.1,287.03,287.03,204.0
2021-06-24 12:05:00,287.28,287.53,287.22,287.52,808.0,287.28,287.53,287.22,287.52,808.0
2021-06-24 12:10:00,287.67,288.1,287.6,288.0,2308.0,287.67,288.1,287.6,288.0,2308.0
2021-06-24 12:15:00,288.07,288.09,287.58,287.81,3010.0,288.07,288.09,287.58,287.81,3010.0
2021-06-24 12:20:00,287.83,287.89,287.73,287.88,4265.0,287.83,287.89,287.73,287.88,4265.0
2021-06-24 12:25:00,287.92,288.03,287.83,287.83,2842.0,287.92,288.03,287.83,287.83,2842.0
2021-06-24 12:30:00,287.83,287.96,287.73,287.73,1367.0,287.83,287.96,287.73,287.73,1367.0
2021-06-24 12:35:00,287.91,287.99,287.81,287.89,3616.0,287.91,287.99,287.81,287.89,3616.0
2021-06-24 12:40:00,287.83,288.31,287.83,288.26,25892.0,287.83,288.31,287.83,288.26,25892.0
2021-06-24 12:45:00,288.25,288.32,287.76,288.15,10763.0,288.25,288.32,287.76,288.15,10763.0
2021-06-24 12:50:00,288.0,288.01,287.19,287.48,6855.0,288.0,288.01,287.19,287.48,6855.0
2021-06-24 12:55:00,287.49,287.49,287.16,287.44,2812.0,287.49,287.49,287.16,287.44,2812.0
2021-06-24 13:00:00,287.36,288.04,287.35,287.82,8342.0,287.36,288.04,287.35,287.82,8342.0
2021-06-24 13:05:00,287.88,288.01,287.56,287.58,6032.0,287.88,288.01,287.56,287.58,6032.0
2021-06-24 13:10:00,287.45,288.12,287.35,288.12,9405.0,287.45,288.12,287.35,288.12,9405.0
2021-06-24 13:15:00,288.27,288.77,288.13,288.57,15322.0,288.27,288.77,288.13,288.57,15322.0
2021-06-24 13:20:00,288.43,288.95,288.36,288.72,17119.0,288.43,288.95,288.36,288.72,17119.0
2021-06-24 13:25:00,288.76,289.01,288.38,288.88,10315.0,288.76,289.01,288.38,288.88,10315.0
2021-06-24 13:30:00,288.86,288.86,288.42,288.42,2721.0,288.86,288.86,288.42,288.42,2721.0
2021-06-24 13:35:00,288.43,288.43,288.13,288.25,4501.0,288.43,288.43,288.13,288.25,4501.0
2021-06-24 13:40:00,288.06,288.2,287.68,287.69,3058.0,288.06,288.2,287.68,287.69,3058.0
2021-06-24 13:45:00,287.62,287.81,287.33,287.35,5231.0,287.62,287.81,287.33,287.35,5231.0
2021-06-24 13:50:00,287.47,287.67,287.17,287.67,4891.0,287.47,287.67,287.17,287.67,4891.0
2021-06-24 13:55:00,287.67,287.67,287.38,287.53,1913.0,287.67,287.67,287.38,287.53,1913.0
2021-06-24 14:00:00,287.55,287.65,287.53,287.65,1389.0,287.55,287.65,287.53,287.65,1389.0
2021-06-24 14:05:00,287.63,287.75,287.54,287.67,1850.0,287.63,287.75,287.54,287.67,1850.0
2021-06-24 14:10:00,287.82,287.96,287.82,287.88,1314.0,287.82,287.96,287.82,287.88,1314.0
2021-06-24 14:15:00,287.82,287.88,287.71,287.85,2204.0,287.82,287.88,287.71,287.85,2204.0
2021-06-24 14:20:00,287.72,287.84,287.56,287.81,2221.0,287.72,287.84,287.56,287.81,2221.0
2021-06-24 14:25:00,287.78,287.99,287.74,287.92,1368.0,287.78,287.99,287.74,287.92,1368.0
2021-06-24 14:30:00,287.95,287.95,287.78,287.94,2005.0,287.95,287.95,287.78,287.94,2005.0
2021-06-24 14:35:00,287.9,287.97,287.74,287.91,1853.0,287.9,287.97,287.74,287.91,1853.0
2021-06-24 14:40:00,287.89,288.02,287.89,288.01,1278.0,287.89,288.02,287.89,288.01,1278.0
2021-06-24 14:45:00,287.98,288.08,287.76,287.76,1604.0,287.98,288.08,287.76,287.76,1604.0
2021-06-24 14:50:00,287.9,288.08,287.89,288.08,1400.0,287.9,288.08,287.89,288.08,1400.0
2021-06-24 14:55:00,287.98,288.08,287.95,288.02,1000.0,287.98,288.08,287.95,288.02,1000.0
2021-06-24 15:00:00,288.02,288.12,287.75,287.75,1900.0,288.02,288.12,287.75,287.75,1900.0
2021-06-24 15:05:00,287.61,287.9,287.61,287.9,1934.0,287.61,287.9,287.61,287.9,1934.0
2021-06-24 15:10:00,287.87,288.08,287.85,287.94,2215.0,287.87,288.08,287.85,287.94,2215.0
2021-06-24 15:15:00,287.87,287.87,287.51,287.52,1814.0,287.87,287.87,287.51,287.52,1814.0
2021-06-24 15:20:00,287.5,287.58,287.17,287.36,2647.0,287.5,287.58,287.17,287.36,2647.0
2021-06-24 15:25:00,287.34,287.39,287.06,287.15,2621.0,287.34,287.39,287.06,287.15,2621.0
2021-06-24 15:30:00,287.16,287.16,286.95,287.06,5429.0,287.16,287.16,286.95,287.06,5429.0
2021-06-24 15:35:00,287.09,287.35,287.05,287.09,5431.0,287.09,287.35,287.05,287.09,5431.0
2021-06-24 15:40:00,287.15,287.34,287.05,287.18,7915.0,287.15,287.34,287.05,287.18,7915.0
2021-06-24 15:45:00,287.11,287.17,286.81,286.98,9400.0,287.11,287.17,286.81,286.98,9400.0
2021-06-24 15:50:00,286.98,287.19,286.95,287.1,9690.0,286.98,287.19,286.95,287.1,9690.0
2021-06-24 15:55:00,287.16,287.2,286.78,286.95,21975.0,287.16,287.2,286.78,286.95,21975.0
2021-06-25 09:30:00,287.99,288.86,286.74,287.29,17196.0,287.99,288.86,286.74,287.29,17196.0
2021-06-25 09:35:00,287.57,287.91,286.92,287.39,1194.0,287.57,287.91,286.92,287.39,1194.0
2021-06-25 09:40:00,287.79,289.54,287.79,289.54,5710.0,287.79,289.54,287.79,289.54,5710.0
2021-06-25 09:45:00,289.44,289.44,288.15,288.15,4189.0,289.44,289.44,288.15,288.15,4189.0
2021-06-25 09:50:00,288.14,288.2,287.42,287.58,3900.0,288.14,288.2,287.42,287.58,3900.0
2021-06-25 09:55:00,287.33,287.33,286.72,286.75,14628.0,287.33,287.33,286.72,286.75,14628.0
2021-06-25 10:00:00,286.53,286.61,285.6,286.29,7113.0,286.53,286.61,285.6,286.29,7113.0
2021-06-25 10:05:00,286.47,286.86,286.47,286.65,1206.0,286.47,286.86,286.47,286.65,1206.0
2021-06-25 10:10:00,286.85,286.85,285.89,286.3,2512.0,286.85,286.85,285.89,286.3,2512.0
2021-06-25 10:15:00,286.91,287.07,286.43,286.7,10145.0,286.91,287.07,286.43,286.7,10145.0
2021-06-25 10:20:00,286.65,286.65,285.9,286.05,2671.0,286.65,286.65,285.9,286.05,2671.0
2021-06-25 10:25:00,286.1,287.2,286.1,287.2,1238.0,286.1,287.2,286.1,287.2,1238.0
2021-06-25 10:30:00,287.36,287.51,287.2,287.35,2354.0,287.36,287.51,287.2,287.35,2354.0
2021-06-25 10:35:00,287.37,287.38,286.71,286.71,1700.0,287.37,287.38,286.71,286.71,1700.0
2021-06-25 10:40:00,286.61,287.3,286.57,287.09,2012.0,286.61,287.3,286.57,287.09,2012.0
2021-06-25 10:45:00,287.01,287.01,286.78,286.78,1105.0,287.01,287.01,286.78,286.78,1105.0
2021-06-25 10:50:00,286.58,287.05,286.5,286.98,1994.0,286.58,287.05,286.5,286.98,1994.0
2021-06-25 10:55:00,287.03,287.36,286.91,286.94,2563.0,287.03,287.36,286.91,286.94,2563.0
2021-06-25 11:00:00,287.17,287.33,286.93,287.29,2937.0,287.17,287.33,286.93,287.29,2937.0
2021-06-25 11:05:00,287.5,287.6,287.04,287.6,6748.0,287.5,287.6,287.04,287.6,6748.0
2021-06-25 11:10:00,287.65,287.86,287.64,287.81,1594.0,287.65,287.86,287.64,287.81,1594.0
2021-06-25 11:15:00,287.93,288.26,287.88,288.23,2670.0,287.93,288.26,287.88,288.23,2670.0
2021-06-25 11:20:00,288.18,288.61,288.16,288.42,3239.0,288.18,288.61,288.16,288.42,3239.0
2021-06-25 11:25:00,288.55,288.59,288.14,288.4,3479.0,288.55,288.59,288.14,288.4,3479.0
2021-06-25 11:30:00,288.48,288.77,288.42,288.66,7677.0,288.48,288.77,288.42,288.66,7677.0
2021-06-25 11:35:00,288.61,288.61,288.29,288.6,1000.0,288.61,288.61,288.29,288.6,1000.0
2021-06-25 11:40:00,288.63,288.73,288.38,288.47,1033.0,288.63,288.73,288.38,288.47,1033.0
2021-06-25 11:45:00,288.43,288.72,288.39,288.7,10427.0,288.43,288.72,288.39,288.7,10427.0
2021-06-25 11:50:00,288.8,288.91,288.66,288.85,4266.0,288.8,288.91,288.66,288.85,4266.0
2021-06-25 11:55:00,288.87,289.15,288.68,288.77,4596.0,288.87,289.15,288.68,288.77,4596.0
2021-06-25 12:00:00,288.8,288.8,288.39,288.39,1200.0,288.8,288.8,288.39,288.39,1200.0
2021-06-25 12:05:00,288.7,288.8,288.57,288.7,1600.0,288.7,288.8,288.57,288.7,1600.0
2021-06-25 12:10:00,288.66,288.68,288.5,288.64,1834.0,288.66,288.68,288.5,288.64,1834.0
2021-06-25 12:15:00,288.51,288.63,288.46,288.59,1629.0,288.51,288.63,288.46,288.59,1629.0
2021-06-25 12:20:00,288.56,288.77,288.48,288.73,3939.0,288.56,288.77,288.48,288.73,3939.0
2021-06-25 12:25:00,288.76,288.79,288.34,288.34,2697.0,288.76,288.79,288.34,288.34,2697.0
2021-06-25 12:30:00,288.21,288.43,288.2,288.34,1961.0,288.21,288.43,288.2,288.34,1961.0
2021-06-25 12:35:00,288.33,288.51,288.33,288.35,2084.0,288.33,288.51,288.33,288.35,2084.0
2021-06-25 12:40:00,288.48,288.55,288.39,288.55,1842.0,288.48,288.55,288.39,288.55,1842.0
2021-06-25 12:45:00,288.55,288.55,288.23,288.28,2634.0,288.55,288.55,288.23,288.28,2634.0
2021-06-25 12:50:00,288.22,288.49,288.2,288.49,1900.0,288.22,288.49,288.2,288.49,1900.0
2021-06-25 12:55:00,288.54,288.75,288.54,288.63,7275.0,288.54,288.75,288.54,288.63,7275.0
2021-06-25 13:00:00,288.79,288.82,288.68,288.68,1903.0,288.79,288.82,288.68,288.68,1903.0
2021-06-25 13:05:00,288.66,288.7,288.57,288.59,2618.0,288.66,288.7,288.57,288.59,2618.0
2021-06-25 13:10:00,288.56,288.56,288.35,288.52,3533.0,288.56,288.56,288.35,288.52,3533.0
2021-06-25 13:15:00,288.53,288.86,288.53,288.86,3711.0,288.53,288.86,288.53,288.86,3711.0
2021-06-25 13:20:00,288.9,289.16,288.86,289.03,3136.0,288.9,289.16,288.86,289.03,3136.0
2021-06-25 13:25:00,289.0,289.06,288.66,288.73,3399.0,289.0,289.06,288.66,288.73,3399.0
2021-06-25 13:30:00,288.64,288.73,288.38,288.66,2987.0,288.64,288.73,288.38,288.66,2987.0
2021-06-25 13:35:00,288.69,288.77,288.56,288.57,5155.0,288.69,288.77,288.56,288.57,5155.0
2021-06-25 13:40:00,288.61,288.74,288.57,288.72,4111.0,288.61,288.74,288.57,288.72,4111.0
2021-06-25 13:45:00,288.77,288.9,288.77,288.9,3100.0,288.77,288.9,288.77,288.9,3100.0
2021-06-25 13:50:00,289.0,289.23,288.91,289.02,4498.0,289.0,289.23,288.91,289.02,4498.0
2021-06-25 13:55:00,289.03,289.29,289.03,289.2,2251.0,289.03,289.29,289.03,289.2,2251.0
2021-06-25 14:00:00,289.2,289.3,288.95,289.18,4094.0,289.2,289.3,288.95,289.18,4094.0
2021-06-25 14:05:00,289.11,289.42,289.11,289.39,2900.0,289.11,289.42,289.11,289.39,2900.0
2021-06-25 14:10:00,289.41,289.41,289.02,289.22,6834.0,289.41,289.41,289.02,289.22,6834.0
2021-06-25 14:15:00,289.28,289.9,289.28,289.77,8532.0,289.28,289.9,289.28,289.77,8532.0
2021-06-25 14:20:00,289.71,289.86,289.41,289.44,5501.0,289.71,289.86,289.41,289.44,5501.0
2021-06-25 14:25:00,289.51,289.59,289.11,289.11,4242.0,289.51,289.59,289.11,289.11,4242.0
2021-06-25 14:30:00,289.19,289.44,289.16,289.36,2600.0,289.19,289.44,289.16,289.36,2600.0
2021-06-25 14:35:00,289.43,289.75,289.43,289.69,6795.0,289.43,289.75,289.43,289.69,6795.0
2021-06-25 14:40:00,289.6,289.69,289.56,289.69,6424.0,289.6,289.69,289.56,289.69,6424.0
2021-06-25 14:45:00,289.71,289.74,289.56,289.68,4400.0,289.71,289.74,289.56,289.68,4400.0
2021-06-25 14:50:00,289.72,289.72,289.56,289.6,2707.0,289.72,289.72,289.56,289.6,2707.0
2021-06-25 14:55:00,289.7,289.79,289.59,289.74,4112.0,289.7,289.79,289.59,289.74,4112.0
2021-06-25 15:00:00,289.67,289.79,289.56,289.61,2770.0,289.67,289.79,289.56,289.61,2770.0
2021-06-25 15:05:00,289.56,289.83,289.56,289.83,11335.0,289.56,289.83,289.56,289.83,11335.0
2021-06-25 15:10:00,289.85,289.85,289.67,289.71,3989.0,289.85,289.85,289.67,289.71,3989.0
2021-06-25 15:15:00,289.67,289.67,289.53,289.53,3135.0,289.67,289.67,289.53,289.53,3135.0
2021-06-25 15:20:00,289.56,289.57,289.13,289.56,4466.0,289.56,289.57,289.13,289.56,4466.0
2021-06-25 15:25:00,289.58,289.58,289.17,289.45,3225.0,289.58,289.58,289.17,289.45,3225.0
2021-06-25 15:30:00,289.49,289.5,288.99,288.99,9514.0,289.49,289.5,288.99,288.99,9514.0
2021-06-25 15:35:00,289.0,289.19,289.0,289.12,4212.0,289.0,289.19,289.0,289.12,4212.0
2021-06-25 15:40:00,289.12,289.23,288.92,288.92,10092.0,289.12,289.23,288.92,288.92,10092.0
2021-06-25 15:45:00,288.9,288.93,288.7,288.75,8839.0,288.9,288.93,288.7,288.75,8839.0
2021-06-25 15:50:00,288.8,288.86,287.77,288.47,52870.0,288.8,288.86,287.77,288.47,52870.0
2021-06-25 15:55:00,288.41,288.81,288.35,288.77,33115.0,288.41,288.81,288.35,288.77,33115.0
2021-06-28 09:30:00,291.2,293.0,289.27,292.24,33782.0,291.2,293.0,289.27,292.24,33782.0
2021-06-28 09:35:00,292.47,292.76,292.33,292.41,3607.0,292.47,292.76,292.33,292.41,3607.0
2021-06-28 09:40:00,292.67,292.87,291.65,292.51,7112.0,292.67,292.87,291.65,292.51,7112.0
2021-06-28 09:45:00,292.75,292.84,292.18,292.19,2821.0,292.75,292.84,292.18,292.19,2821.0
2021-06-28 09:50:00,292.54,292.55,291.52,292.16,4393.0,292.54,292.55,291.52,292.16,4393.0
2021-06-28 09:55:00,292.07,292.12,291.56,291.63,2341.0,292.07,292.12,291.56,291.63,2341.0
2021-06-28 10:00:00,291.92,292.48,291.66,292.28,2304.0,291.92,292.48,291.66,292.28,2304.0
2021-06-28 10:05:00,292.6,292.62,292.14,292.46,1650.0,292.6,292.62,292.14,292.46,1650.0
2021-06-28 10:10:00,292.4,293.5,292.39,293.41,4649.0,292.4,293.5,292.39,293.41,4649.0
2021-06-28 10:15:00,293.59,294.11,293.46,293.65,8774.0,293.59,294.11,293.46,293.65,8774.0
2021-06-28 10:20:00,293.62,294.18,293.55,293.99,11109.0,293.62,294.18,293.55,293.99,11109.0
2021-06-28 10:25:00,293.95,294.16,293.8,294.05,3276.0,293.95,294.16,293.8,294.05,3276.0
2021-06-28 10:30:00,294.0,294.04,293.72,293.79,6640.0,294.0,294.04,293.72,293.79,6640.0
2021-06-28 10:35:00,293.9,294.63,293.85,294.36,9254.0,293.9,294.63,293.85,294.36,9254.0
2021-06-28 10:40:00,294.72,294.72,293.68,293.68,5856.0,294.72,294.72,293.68,293.68,5856.0
2021-06-28 10:45:00,293.88,294.25,293.67,294.06,4850.0,293.88,294.25,293.67,294.06,4850.0
2021-06-28 10:50:00,293.96,294.51,293.86,294.16,4181.0,293.96,294.51,293.86,294.16,4181.0
2021-06-28 10:55:00,294.19,294.51,294.1,294.49,3100.0,294.19,294.51,294.1,294.49,3100.0
2021-06-28 11:00:00,294.5,294.5,293.53,293.62,5823.0,294.5,294.5,293.53,293.62,5823.0
2021-06-28 11:05:00,293.72,294.55,293.65,294.55,5298.0,293.72,294.55,293.65,294.55,5298.0
2021-06-28 11:10:00,294.55,294.78,294.34,294.64,11226.0,294.55,294.78,294.34,294.64,11226.0
2021-06-28 11:15:00,294.65,294.96,294.62,294.92,8400.0,294.65,294.96,294.62,294.92,8400.0
2021-06-28 11:20:00,294.92,295.0,293.83,293.88,7124.0,294.92,295.0,293.83,293.88,7124.0
2021-06-28 11:25:00,293.59,294.43,293.58,294.32,9781.0,293.59,294.43,293.58,294.32,9781.0
2021-06-28 11:30:00,294.24,294.25,293.92,294.25,6212.0,294.24,294.25,293.92,294.25,6212.0
2021-06-28 11:35:00,294.18,294.18,293.91,293.95,2240.0,294.18,294.18,293.91,293.95,2240.0
2021-06-28 11:40:00,294.13,294.17,294.06,294.06,2000.0,294.13,294.17,294.06,294.06,2000.0
2021-06-28 11:45:00,294.11,294.11,293.83,293.83,5749.0,294.11,294.11,293.83,293.83,5749.0
2021-06-28 11:50:00,293.85,294.02,293.8,293.94,13305.0,293.85,294.02,293.8,293.94,13305.0
2021-06-28 11:55:00,293.99,294.42,293.95,294.24,5687.0,293.99,294.42,293.95,294.24,5687.0
2021-06-28 12:00:00,294.14,294.14,293.77,293.96,5382.0,294.14,294.14,293.77,293.96,5382.0
2021-06-28 12:05:00,293.96,294.2,293.88,294.03,4630.0,293.96,294.2,293.88,294.03,4630.0
2021-06-28 12:10:00,293.98,294.31,293.97,294.14,4625.0,293.98,294.31,293.97,294.14,4625.0
2021-06-28 12:15:00,293.92,294.1,293.9,294.05,3911.0,293.92,294.1,293.9,294.05,3911.0
2021-06-28 12:20:00,293.96,294.22,293.85,294.18,6463.0,293.96,294.22,293.85,294.18,6463.0
2021-06-28 12:25:00,294.11,294.43,294.11,294.25,3230.0,294.11,294.43,294.11,294.25,3230.0
2021-06-28 12:30:00,294.23,294.23,293.36,293.7,13226.0,294.23,294.23,293.36,293.7,13226.0
2021-06-28 12:35:00,293.8,293.82,293.41,293.42,3317.0,293.8,293.82,293.41,293.42,3317.0
2021-06-28 12:40:00,293.41,293.63,293.37,293.51,3120.0,293.41,293.63,293.37,293.51,3120.0
2021-06-28 12:45:00,293.5,293.54,293.21,293.38,33364.0,293.5,293.54,293.21,293.38,33364.0
2021-06-28 12:50:00,293.51,293.65,293.4,293.64,3216.0,293.51,293.65,293.4,293.64,3216.0
2021-06-28 12:55:00,293.63,293.63,293.5,293.5,2700.0,293.63,293.63,293.5,293.5,2700.0
2021-06-28 13:00:00,293.49,293.93,293.49,293.83,2725.0,293.49,293.93,293.49,293.83,2725.0
2021-06-28 13:05:00,293.84,293.84,293.54,293.74,3337.0,293.84,293.84,293.54,293.74,3337.0
2021-06-28 13:10:00,293.68,293.69,293.49,293.62,1300.0,293.68,293.69,293.49,293.62,1300.0
2021-06-28 13:15:00,293.43,293.65,293.24,293.24,2502.0,293.43,293.65,293.24,293.24,2502.0
2021-06-28 13:20:00,293.29,293.48,293.28,293.48,2325.0,293.29,293.48,293.28,293.48,2325.0
2021-06-28 13:25:00,293.48,293.55,292.68,292.71,8125.0,293.48,293.55,292.68,292.71,8125.0
2021-06-28 13:30:00,292.65,293.14,292.64,293.04,4244.0,292.65,293.14,292.64,293.04,4244.0
2021-06-28 13:35:00,293.22,293.33,293.09,293.22,3217.0,293.22,293.33,293.09,293.22,3217.0
2021-06-28 13:40:00,293.06,293.32,292.77,292.86,11734.0,293.06,293.32,292.77,292.86,11734.0
2021-06-28 13:45:00,292.93,293.22,292.74,292.86,6239.0,292.93,293.22,292.74,292.86,6239.0
2021-06-28 13:50:00,292.65,292.71,292.38,292.65,1900.0,292.65,292.71,292.38,292.65,1900.0
2021-06-28 13:55:00,292.71,292.87,292.64,292.71,2313.0,292.71,292.87,292.64,292.71,2313.0
2021-06-28 14:00:00,292.69,293.07,292.64,293.05,2182.0,292.69,293.07,292.64,293.05,2182.0
2021-06-28 14:05:00,293.01,293.07,292.9,292.98,1196.0,293.01,293.07,292.9,292.98,1196.0
2021-06-28 14:10:00,292.86,292.95,292.71,292.71,4932.0,292.86,292.95,292.71,292.71,4932.0
2021-06-28 14:15:00,292.64,292.91,292.64,292.91,2074.0,292.64,292.91,292.64,292.91,2074.0
2021-06-28 14:20:00,292.93,292.93,292.46,292.62,3311.0,292.93,292.93,292.46,292.62,3311.0
2021-06-28 14:25:00,292.63,292.69,292.36,292.69,3786.0,292.63,292.69,292.36,292.69,3786.0
2021-06-28 14:30:00,292.68,292.72,292.54,292.72,1800.0,292.68,292.72,292.54,292.72,1800.0
2021-06-28 14:35:00,292.64,292.9,292.58,292.9,2496.0,292.64,292.9,292.58,292.9,2496.0
2021-06-28 14:40:00,292.96,293.0,292.8,292.88,6444.0,292.96,293.0,292.8,292.88,6444.0
2021-06-28 14:45:00,292.9,293.01,292.61,292.91,9510.0,292.9,293.01,292.61,292.91,9510.0
2021-06-28 14:50:00,292.93,293.52,292.92,293.25,6473.0,292.93,293.52,292.92,293.25,6473.0
2021-06-28 14:55:00,293.23,293.3,293.11,293.3,2728.0,293.23,293.3,293.11,293.3,2728.0
2021-06-28 15:00:00,293.26,293.44,293.17,293.27,4807.0,293.26,293.44,293.17,293.27,4807.0
2021-06-28 15:05:00,293.18,293.32,292.95,293.05,2832.0,293.18,293.32,292.95,293.05,2832.0
2021-06-28 15:10:00,292.94,293.05,292.74,293.05,4693.0,292.94,293.05,292.74,293.05,4693.0
2021-06-28 15:15:00,293.07,293.07,292.91,293.07,1900.0,293.07,293.07,292.91,293.07,1900.0
2021-06-28 15:20:00,293.07,293.15,292.92,293.0,5217.0,293.07,293.15,292.92,293.0,5217.0
2021-06-28 15:25:00,293.03,293.09,292.89,293.09,4004.0,293.03,293.09,292.89,293.09,4004.0
2021-06-28 15:30:00,292.99,293.06,292.89,293.03,4304.0,292.99,293.06,292.89,293.03,4304.0
2021-06-28 15:35:00,293.08,293.23,292.95,293.23,4882.0,293.08,293.23,292.95,293.23,4882.0
2021-06-28 15:40:00,293.28,293.33,293.08,293.17,5483.0,293.28,293.33,293.08,293.17,5483.0
2021-06-28 15:45:00,293.17,293.2,292.92,292.92,6282.0,293.17,293.2,292.92,292.92,6282.0
2021-06-28 15:50:00,293.01,293.58,292.98,293.38,24824.0,293.01,293.58,292.98,293.38,24824.0
2021-06-28 15:55:00,293.46,293.46,293.09,293.37,52270.0,293.46,293.46,293.09,293.37,52270.0
2021-06-29 09:30:00,292.0,292.36,290.13,291.71,20760.0,292.0,292.36,290.13,291.71,20760.0
2021-06-29 09:35:00,291.67,292.89,291.41,292.55,4448.0,291.67,292.89,291.41,292.55,4448.0
2021-06-29 09:40:00,292.59,293.15,292.41,293.15,4870.0,292.59,293.15,292.41,293.15,4870.0
2021-06-29 09:45:00,293.06,294.38,292.96,293.88,4997.0,293.06,294.38,292.96,293.88,4997.0
2021-06-29 09:50:00,293.84,294.36,293.62,294.16,3583.0,293.84,294.36,293.62,294.16,3583.0
2021-06-29 09:55:00,294.06,294.67,294.06,294.31,6645.0,294.06,294.67,294.06,294.31,6645.0
2021-06-29 10:00:00,294.41,294.96,294.19,294.68,4592.0,294.41,294.96,294.19,294.68,4592.0
2021-06-29 10:05:00,294.67,294.67,294.08,294.22,3401.0,294.67,294.67,294.08,294.22,3401.0
2021-06-29 10:10:00,294.22,294.34,293.62,293.74,5115.0,294.22,294.34,293.62,293.74,5115.0
2021-06-29 10:15:00,293.57,293.73,293.07,293.35,8151.0,293.57,293.73,293.07,293.35,8151.0
2021-06-29 10:20:00,293.35,293.77,293.18,293.42,4520.0,293.35,293.77,293.18,293.42,4520.0
2021-06-29 10:25:00,293.37,293.6,293.09,293.58,4234.0,293.37,293.6,293.09,293.58,4234.0
2021-06-29 10:30:00,293.56,293.82,293.2,293.81,3736.0,293.56,293.82,293.2,293.81,3736.0
2021-06-29 10:35:00,293.65,294.07,293.47,293.86,3800.0,293.65,294.07,293.47,293.86,3800.0
2021-06-29 10:40:00,293.9,294.18,293.9,294.16,3612.0,293.9,294.18,293.9,294.16,3612.0
2021-06-29 10:45:00,294.06,294.65,294.06,294.61,3856.0,294.06,294.65,294.06,294.61,3856.0
2021-06-29 10:50:00,294.66,294.89,294.43,294.54,3808.0,294.66,294.89,294.43,294.54,3808.0
2021-06-29 10:55:00,294.48,294.48,294.04,294.17,2726.0,294.48,294.48,294.04,294.17,2726.0
2021-06-29 11:00:00,294.18,294.25,293.75,293.78,5643.0,294.18,294.25,293.75,293.78,5643.0
2021-06-29 11:05:00,293.86,294.04,293.69,293.83,4045.0,293.86,294.04,293.69,293.83,4045.0
2021-06-29 11:10:00,293.7,293.89,293.54,293.7,2609.0,293.7,293.89,293.54,293.7,2609.0
2021-06-29 11:15:00,293.7,293.96,293.33,293.33,3806.0,293.7,293.96,293.33,293.33,3806.0
2021-06-29 11:20:00,293.48,293.51,293.08,293.4,2560.0,293.48,293.51,293.08,293.4,2560.0
2021-06-29 11:25:00,293.45,293.88,293.45,293.6,3000.0,293.45,293.88,293.45,293.6,3000.0
2021-06-29 11:30:00,293.74,293.82,293.58,293.71,3400.0,293.74,293.82,293.58,293.71,3400.0
2021-06-29 11:35:00,293.76,294.1,293.74,294.07,3600.0,293.76,294.1,293.74,294.07,3600.0
2021-06-29 11:40:00,293.87,294.02,293.76,294.02,2306.0,293.87,294.02,293.76,294.02,2306.0
2021-06-29 11:45:00,293.92,294.03,293.75,293.82,7478.0,293.92,294.03,293.75,293.82,7478.0
2021-06-29 11:50:00,293.62,293.63,293.38,293.4,3100.0,293.62,293.63,293.38,293.4,3100.0
2021-06-29 11:55:00,293.43,293.82,293.43,293.82,1818.0,293.43,293.82,293.43,293.82,1818.0
2021-06-29 12:00:00,293.85,293.86,293.56,293.79,2550.0,293.85,293.86,293.56,293.79,2550.0
2021-06-29 12:05:00,293.75,294.13,293.71,294.13,3195.0,293.75,294.13,293.71,294.13,3195.0
2021-06-29 12:10:00,294.02,294.51,294.0,294.33,2908.0,294.02,294.51,294.0,294.33,2908.0
2021-06-29 12:15:00,294.34,294.55,294.21,294.55,4990.0,294.34,294.55,294.21,294.55,4990.0
2021-06-29 12:20:00,294.54,294.65,294.33,294.65,2559.0,294.54,294.65,294.33,294.65,2559.0
2021-06-29 12:25:00,294.75,294.94,294.75,294.94,1686.0,294.75,294.94,294.75,294.94,1686.0
2021-06-29 12:30:00,294.89,294.95,294.68,294.68,3010.0,294.89,294.95,294.68,294.68,3010.0
2021-06-29 12:35:00,294.78,294.78,294.55,294.62,2000.0,294.78,294.78,294.55,294.62,2000.0
2021-06-29 12:40:00,294.66,294.83,294.66,294.72,2251.0,294.66,294.83,294.66,294.72,2251.0
2021-06-29 12:45:00,294.83,294.85,294.63,294.76,2097.0,294.83,294.85,294.63,294.76,2097.0
2021-06-29 12:50:00,294.79,295.08,294.73,294.91,4423.0,294.79,295.08,294.73,294.91,4423.0
2021-06-29 12:55:00,294.92,295.07,294.78,295.07,2117.0,294.92,295.07,294.78,295.07,2117.0
2021-06-29 13:00:00,294.96,295.27,294.96,295.27,3541.0,294.96,295.27,294.96,295.27,3541.0
2021-06-29 13:05:00,295.19,295.43,295.07,295.4,5280.0,295.19,295.43,295.07,295.4,5280.0
2021-06-29 13:10:00,295.33,295.69,295.33,295.42,2606.0,295.33,295.69,295.33,295.42,2606.0
2021-06-29 13:15:00,295.36,295.98,295.36,295.98,24537.0,295.36,295.98,295.36,295.98,24537.0
2021-06-29 13:20:00,296.0,296.47,296.0,296.36,8277.0,296.0,296.47,296.0,296.36,8277.0
2021-06-29 13:25:00,296.3,296.35,295.79,295.88,7765.0,296.3,296.35,295.79,295.88,7765.0
2021-06-29 13:30:00,295.92,296.12,295.62,295.89,5620.0,295.92,296.12,295.62,295.89,5620.0
2021-06-29 13:35:00,296.01,296.01,295.6,295.99,6109.0,296.01,296.01,295.6,295.99,6109.0
2021-06-29 13:40:00,295.84,295.84,295.49,295.72,3695.0,295.84,295.84,295.49,295.72,3695.0
2021-06-29 13:45:00,295.77,296.1,295.67,295.86,7600.0,295.77,296.1,295.67,295.86,7600.0
2021-06-29 13:50:00,295.94,295.96,295.6,295.79,2405.0,295.94,295.96,295.6,295.79,2405.0
2021-06-29 13:55:00,295.76,296.08,295.56,296.08,3467.0,295.76,296.08,295.56,296.08,3467.0
2021-06-29 14:00:00,296.0,296.0,295.63,295.63,2947.0,296.0,296.0,295.63,295.63,2947.0
2021-06-29 14:05:00,295.69,295.86,295.53,295.85,3399.0,295.69,295.86,295.53,295.85,3399.0
2021-06-29 14:10:00,295.83,295.86,295.67,295.82,3025.0,295.83,295.86,295.67,295.82,3025.0
2021-06-29 14:15:00,295.63,295.63,295.18,295.21,3465.0,295.63,295.63,295.18,295.21,3465.0
2021-06-29 14:20:00,295.18,295.57,295.12,295.44,3804.0,295.18,295.57,295.12,295.44,3804.0
2021-06-29 14:25:00,295.44,295.56,295.2,295.25,3530.0,295.44,295.56,295.2,295.25,3530.0
2021-06-29 14:30:00,295.16,295.32,295.1,295.32,2700.0,295.16,295.32,295.1,295.32,2700.0
2021-06-29 14:35:00,295.32,295.46,295.18,295.37,3110.0,295.32,295.46,295.18,295.37,3110.0
2021-06-29 14:40:00,295.44,295.52,295.22,295.37,3308.0,295.44,295.52,295.22,295.37,3308.0
2021-06-29 14:45:00,295.38,295.46,295.25,295.32,3370.0,295.38,295.46,295.25,295.32,3370.0
2021-06-29 14:50:00,295.41,295.54,295.27,295.46,2700.0,295.41,295.54,295.27,295.46,2700.0
2021-06-29 14:55:00,295.46,295.74,295.46,295.61,2549.0,295.46,295.74,295.46,295.61,2549.0
2021-06-29 15:00:00,295.71,295.77,295.33,295.49,6731.0,295.71,295.77,295.33,295.49,6731.0
2021-06-29 15:05:00,295.39,295.7,295.33,295.63,3730.0,295.39,295.7,295.33,295.63,3730.0
2021-06-29 15:10:00,295.68,295.94,295.6,295.94,3901.0,295.68,295.94,295.6,295.94,3901.0
2021-06-29 15:15:00,295.94,296.12,295.79,296.06,9337.0,295.94,296.12,295.79,296.06,9337.0
2021-06-29 15:20:00,295.96,296.62,295.96,296.44,13106.0,295.96,296.62,295.96,296.44,13106.0
2021-06-29 15:25:00,296.42,296.54,296.28,296.33,4807.0,296.42,296.54,296.28,296.33,4807.0
2021-06-29 15:30:00,296.33,297.38,296.07,297.29,41942.0,296.33,297.38,296.07,297.29,41942.0
2021-06-29 15:35:00,297.28,298.0,297.09,297.86,40386.0,297.28,298.0,297.09,297.86,40386.0
2021-06-29 15:40:00,297.75,297.83,297.21,297.38,23250.0,297.75,297.83,297.21,297.38,23250.0
2021-06-29 15:45:00,297.4,297.48,297.04,297.39,23529.0,297.4,297.48,297.04,297.39,23529.0
2021-06-29 15:50:00,297.41,297.85,297.19,297.78,49730.0,297.41,297.85,297.19,297.78,49730.0
2021-06-29 15:55:00,297.8,298.14,297.62,297.81,95653.0,297.8,298.14,297.62,297.81,95653.0
2021-06-30 09:30:00,296.67,296.67,295.0,295.5,22230.0,296.67,296.67,295.0,295.5,22230.0
2021-06-30 09:35:00,294.94,296.67,294.94,296.64,10037.0,294.94,296.67,294.94,296.64,10037.0
2021-06-30 09:40:00,296.06,296.28,295.09,295.58,2700.0,296.06,296.28,295.09,295.58,2700.0
2021-06-30 09:45:00,295.68,295.97,294.57,294.92,16954.0,295.68,295.97,294.57,294.92,16954.0
2021-06-30 09:50:00,294.75,295.55,294.37,295.55,9812.0,294.75,295.55,294.37,295.55,9812.0
2021-06-30 09:55:00,295.71,295.96,294.61,294.86,20479.0,295.71,295.96,294.61,294.86,20479.0
2021-06-30 10:00:00,294.88,295.45,294.69,295.26,4589.0,294.88,295.45,294.69,295.26,4589.0
2021-06-30 10:05:00,295.16,295.29,294.25,294.85,6001.0,295.16,295.29,294.25,294.85,6001.0
2021-06-30 10:10:00,294.86,295.12,294.6,295.11,3242.0,294.86,295.12,294.6,295.11,3242.0
2021-06-30 10:15:00,295.12,295.14,294.57,294.87,6139.0,295.12,295.14,294.57,294.87,6139.0
2021-06-30 10:20:00,294.73,295.08,294.49,294.65,8062.0,294.73,295.08,294.49,294.65,8062.0
2021-06-30 10:25:00,294.72,294.88,294.16,294.68,4921.0,294.72,294.88,294.16,294.68,4921.0
2021-06-30 10:30:00,294.62,295.39,294.56,294.91,4879.0,294.62,295.39,294.56,294.91,4879.0
2021-06-30 10:35:00,295.13,295.62,294.94,295.62,2400.0,295.13,295.62,294.94,295.62,2400.0
2021-06-30 10:40:00,295.61,296.09,295.39,295.87,8082.0,295.61,296.09,295.39,295.87,8082.0
2021-06-30 10:45:00,295.82,295.83,295.32,295.32,2963.0,295.82,295.83,295.32,295.32,2963.0
2021-06-30 10:50:00,295.24,296.26,295.23,296.23,4812.0,295.24,296.26,295.23,296.23,4812.0
2021-06-30 10:55:00,296.35,296.88,296.27,296.74,8304.0,296.35,296.88,296.27,296.74,8304.0
2021-06-30 11:00:00,296.74,296.86,296.49,296.51,2470.0,296.74,296.86,296.49,296.51,2470.0
2021-06-30 11:05:00,296.48,296.62,296.15,296.57,3600.0,296.48,296.62,296.15,296.57,3600.0
2021-06-30 11:10:00,296.45,296.46,295.94,296.21,2793.0,296.45,296.46,295.94,296.21,2793.0
2021-06-30 11:15:00,296.35,296.35,296.07,296.09,3814.0,296.35,296.35,296.07,296.09,3814.0
2021-06-30 11:20:00,296.01,296.04,295.4,295.51,2891.0,296.01,296.04,295.4,295.51,2891.0
2021-06-30 11:25:00,295.5,295.75,295.49,295.5,3029.0,295.5,295.75,295.49,295.5,3029.0
2021-06-30 11:30:00,295.59,295.85,295.58,295.7,4713.0,295.59,295.85,295.58,295.7,4713.0
2021-06-30 11:35:00,295.57,295.85,295.4,295.85,5256.0,295.57,295.85,295.4,295.85,5256.0
2021-06-30 11:40:00,295.89,295.94,295.39,295.59,7500.0,295.89,295.94,295.39,295.59,7500.0
2021-06-30 11:45:00,295.6,295.75,295.58,295.61,6647.0,295.6,295.75,295.58,295.61,6647.0
2021-06-30 11:50:00,295.62,295.87,295.61,295.86,5998.0,295.62,295.87,295.61,295.86,5998.0
2021-06-30 11:55:00,295.88,295.93,295.68,295.93,4665.0,295.88,295.93,295.68,295.93,4665.0
2021-06-30 12:00:00,295.75,295.79,295.49,295.71,8289.0,295.75,295.79,295.49,295.71,8289.0
2021-06-30 12:05:00,295.67,295.89,295.66,295.73,3800.0,295.67,295.89,295.66,295.73,3800.0
2021-06-30 12:10:00,295.71,295.87,295.54,295.86,6709.0,295.71,295.87,295.54,295.86,6709.0
2021-06-30 12:15:00,295.81,295.91,295.72,295.8,4725.0,295.81,295.91,295.72,295.8,4725.0
2021-06-30 12:20:00,295.73,295.73,295.15,295.25,5422.0,295.73,295.73,295.15,295.25,5422.0
2021-06-30 12:25:00,295.02,295.02,294.26,294.33,5196.0,295.02,295.02,294.26,294.33,5196.0
2021-06-30 12:30:00,294.26,294.52,294.1,294.4,4499.0,294.26,294.52,294.1,294.4,4499.0
2021-06-30 12:35:00,294.43,294.44,294.21,294.34,2164.0,294.43,294.44,294.21,294.34,2164.0
2021-06-30 12:40:00,294.35,294.5,294.2,294.48,3010.0,294.35,294.5,294.2,294.48,3010.0
2021-06-30 12:45:00,294.5,294.67,294.37,294.57,2226.0,294.5,294.67,294.37,294.57,2226.0
2021-06-30 12:50:00,294.55,294.7,294.32,294.38,2213.0,294.55,294.7,294.32,294.38,2213.0
2021-06-30 12:55:00,294.43,294.45,293.9,294.08,3700.0,294.43,294.45,293.9,294.08,3700.0
2021-06-30 13:00:00,294.18,294.51,294.16,294.47,1797.0,294.18,294.51,294.16,294.47,1797.0
2021-06-30 13:05:00,294.39,294.51,294.27,294.37,1304.0,294.39,294.51,294.27,294.37,1304.0
2021-06-30 13:10:00,294.33,294.39,294.26,294.34,1553.0,294.33,294.39,294.26,294.34,1553.0
2021-06-30 13:15:00,294.3,294.46,294.03,294.3,3300.0,294.3,294.46,294.03,294.3,3300.0
2021-06-30 13:20:00,294.22,294.34,294.22,294.23,1103.0,294.22,294.34,294.22,294.23,1103.0
2021-06-30 13:25:00,294.21,294.35,294.03,294.23,1867.0,294.21,294.35,294.03,294.23,1867.0
2021-06-30 13:30:00,294.23,294.23,293.94,294.09,3723.0,294.23,294.23,293.94,294.09,3723.0
2021-06-30 13:35:00,294.13,294.28,294.02,294.19,2900.0,294.13,294.28,294.02,294.19,2900.0
2021-06-30 13:40:00,294.1,294.29,293.96,294.08,1497.0,294.1,294.29,293.96,294.08,1497.0
2021-06-30 13:45:00,294.07,294.07,294.0,294.01,800.0,294.07,294.07,294.0,294.01,800.0
2021-06-30 13:50:00,294.08,294.14,293.97,293.97,1496.0,294.08,294.14,293.97,293.97,1496.0
2021-06-30 13:55:00,293.96,293.96,293.67,293.7,3700.0,293.96,293.96,293.67,293.7,3700.0
2021-06-30 14:00:00,293.9,293.9,293.61,293.76,1328.0,293.9,293.9,293.61,293.76,1328.0
2021-06-30 14:05:00,293.77,293.77,293.34,293.36,5524.0,293.77,293.77,293.34,293.36,5524.0
2021-06-30 14:10:00,293.35,293.38,292.91,293.05,3107.0,293.35,293.38,292.91,293.05,3107.0
2021-06-30 14:15:00,292.99,292.99,292.74,292.95,7638.0,292.99,292.99,292.74,292.95,7638.0
2021-06-30 14:20:00,293.01,293.17,292.9,293.16,3800.0,293.01,293.17,292.9,293.16,3800.0
2021-06-30 14:25:00,293.0,293.0,292.52,292.61,3341.0,293.0,293.0,292.52,292.61,3341.0
2021-06-30 14:30:00,292.51,292.54,292.22,292.38,9040.0,292.51,292.54,292.22,292.38,9040.0
2021-06-30 14:35:00,292.38,292.57,292.33,292.33,1800.0,292.38,292.57,292.33,292.33,1800.0
2021-06-30 14:40:00,292.4,292.55,292.4,292.54,3208.0,292.4,292.55,292.4,292.54,3208.0
2021-06-30 14:45:00,292.54,292.54,292.35,292.4,1899.0,292.54,292.54,292.35,292.4,1899.0
2021-06-30 14:50:00,292.41,292.41,292.24,292.32,1500.0,292.41,292.41,292.24,292.32,1500.0
2021-06-30 14:55:00,292.42,292.42,292.02,292.02,2878.0,292.42,292.42,292.02,292.02,2878.0
2021-06-30 15:00:00,292.18,292.22,291.91,291.93,3989.0,292.18,292.22,291.91,291.93,3989.0
2021-06-30 15:05:00,291.92,292.05,291.81,291.81,5271.0,291.92,292.05,291.81,291.81,5271.0
2021-06-30 15:10:00,291.78,291.85,291.55,291.75,4983.0,291.78,291.85,291.55,291.75,4983.0
2021-06-30 15:15:00,291.9,291.9,291.58,291.58,2977.0,291.9,291.9,291.58,291.58,2977.0
2021-06-30 15:20:00,291.63,291.74,291.52,291.59,9678.0,291.63,291.74,291.52,291.59,9678.0
2021-06-30 15:25:00,291.54,291.59,291.33,291.45,8464.0,291.54,291.59,291.33,291.45,8464.0
2021-06-30 15:30:00,291.39,291.5,291.22,291.44,15986.0,291.39,291.5,291.22,291.44,15986.0
2021-06-30 15:35:00,291.55,291.75,291.31,291.59,5197.0,291.55,291.75,291.31,291.59,5197.0
2021-06-30 15:40:00,291.66,291.93,291.65,291.91,8849.0,291.66,291.93,291.65,291.91,8849.0
2021-06-30 15:45:00,291.95,292.0,291.61,291.61,8388.0,291.95,292.0,291.61,291.61,8388.0
2021-06-30 15:50:00,291.06,291.76,290.93,291.67,23761.0,291.06,291.76,290.93,291.67,23761.0
2021-06-30 15:55:00,291.72,292.11,291.72,291.78,35305.0,291.72,292.11,291.72,291.78,35305.0
2021-07-01 09:30:00,290.87,293.96,290.61,293.58,24490.0,290.87,293.96,290.61,293.58,24490.0
2021-07-01 09:35:00,293.62,294.84,293.11,294.84,14233.0,293.62,294.84,293.11,294.84,14233.0
2021-07-01 09:40:00,294.82,295.22,294.38,294.38,7805.0,294.82,295.22,294.38,294.38,7805.0
2021-07-01 09:45:00,294.45,294.75,293.89,294.19,6801.0,294.45,294.75,293.89,294.19,6801.0
2021-07-01 09:50:00,293.95,294.0,292.67,292.91,4857.0,293.95,294.0,292.67,292.91,4857.0
2021-07-01 09:55:00,292.86,293.44,292.71,293.44,2526.0,292.86,293.44,292.71,293.44,2526.0
2021-07-01 10:00:00,293.12,293.98,293.03,293.7,4234.0,293.12,293.98,293.03,293.7,4234.0
2021-07-01 10:05:00,293.89,294.86,293.78,294.71,7939.0,293.89,294.86,293.78,294.71,7939.0
2021-07-01 10:10:00,294.5,294.91,294.3,294.44,3488.0,294.5,294.91,294.3,294.44,3488.0
2021-07-01 10:15:00,294.27,294.81,293.7,293.7,9843.0,294.27,294.81,293.7,293.7,9843.0
2021-07-01 10:20:00,293.92,294.42,293.8,294.06,10901.0,293.92,294.42,293.8,294.06,10901.0
2021-07-01 10:25:00,294.28,294.28,293.77,294.08,4479.0,294.28,294.28,293.77,294.08,4479.0
2021-07-01 10:30:00,294.18,294.33,293.92,294.31,4630.0,294.18,294.33,293.92,294.31,4630.0
2021-07-01 10:35:00,294.15,294.59,294.1,294.14,3326.0,294.15,294.59,294.1,294.14,3326.0
2021-07-01 10:40:00,294.14,294.14,293.67,293.74,4111.0,294.14,294.14,293.67,293.74,4111.0
2021-07-01 10:45:00,293.55,293.71,293.44,293.48,2906.0,293.55,293.71,293.44,293.48,2906.0
2021-07-01 10:50:00,293.47,293.7,293.47,293.57,1104.0,293.47,293.7,293.47,293.57,1104.0
2021-07-01 10:55:00,293.6,293.66,293.11,293.25,4280.0,293.6,293.66,293.11,293.25,4280.0
2021-07-01 11:00:00,293.32,293.53,293.0,293.0,3241.0,293.32,293.53,293.0,293.0,3241.0
2021-07-01 11:05:00,292.98,293.08,292.4,293.08,6544.0,292.98,293.08,292.4,293.08,6544.0
2021-07-01 11:10:00,292.9,292.98,292.06,292.29,3740.0,292.9,292.98,292.06,292.29,3740.0
2021-07-01 11:15:00,292.43,292.75,292.18,292.49,6039.0,292.43,292.75,292.18,292.49,6039.0
2021-07-01 11:20:00,292.51,292.6,291.99,292.23,5291.0,292.51,292.6,291.99,292.23,5291.0
2021-07-01 11:25:00,292.32,292.77,292.27,292.51,4498.0,292.32,292.77,292.27,292.51,4498.0
2021-07-01 11:30:00,292.47,292.74,292.36,292.52,7357.0,292.47,292.74,292.36,292.52,7357.0
2021-07-01 11:35:00,292.55,292.64,292.08,292.17,4750.0,292.55,292.64,292.08,292.17,4750.0
2021-07-01 11:40:00,292.17,292.79,292.17,292.66,3696.0,292.17,292.79,292.17,292.66,3696.0
2021-07-01 11:45:00,292.61,292.82,292.27,292.82,1400.0,292.61,292.82,292.27,292.82,1400.0
2021-07-01 11:50:00,292.58,292.91,292.56,292.87,3245.0,292.58,292.91,292.56,292.87,3245.0
2021-07-01 11:55:00,292.93,293.27,292.9,293.21,2963.0,292.93,293.27,292.9,293.21,2963.0
2021-07-01 12:00:00,293.16,293.23,292.98,293.17,2086.0,293.16,293.23,292.98,293.17,2086.0
2021-07-01 12:05:00,293.13,293.44,293.13,293.34,2050.0,293.13,293.44,293.13,293.34,2050.0
2021-07-01 12:10:00,293.41,293.44,293.18,293.35,2547.0,293.41,293.44,293.18,293.35,2547.0
2021-07-01 12:15:00,293.45,293.5,293.27,293.34,1220.0,293.45,293.5,293.27,293.34,1220.0
2021-07-01 12:20:00,293.27,293.35,293.01,293.35,2600.0,293.27,293.35,293.01,293.35,2600.0
2021-07-01 12:25:00,293.42,293.43,293.11,293.11,700.0,293.42,293.43,293.11,293.11,700.0
2021-07-01 12:30:00,293.0,293.05,292.91,293.03,1908.0,293.0,293.05,292.91,293.03,1908.0
2021-07-01 12:35:00,292.9,292.9,292.55,292.55,1800.0,292.9,292.9,292.55,292.55,1800.0
2021-07-01 12:40:00,292.56,292.91,292.52,292.91,3716.0,292.56,292.91,292.52,292.91,3716.0
2021-07-01 12:45:00,292.91,293.03,292.75,292.83,5503.0,292.91,293.03,292.75,292.83,5503.0
2021-07-01 12:50:00,292.97,293.12,292.62,292.76,2504.0,292.97,293.12,292.62,292.76,2504.0
2021-07-01 12:55:00,292.81,293.05,292.65,292.93,3570.0,292.81,293.05,292.65,292.93,3570.0
2021-07-01 13:00:00,292.85,292.9,292.7,292.9,1836.0,292.85,292.9,292.7,292.9,1836.0
2021-07-01 13:05:00,292.86,293.06,292.8,292.95,2597.0,292.86,293.06,292.8,292.95,2597.0
2021-07-01 13:10:00,292.97,292.99,292.76,292.87,5179.0,292.97,292.99,292.76,292.87,5179.0
2021-07-01 13:15:00,292.92,292.97,292.64,292.64,1918.0,292.92,292.97,292.64,292.64,1918.0
2021-07-01 13:20:00,292.51,292.66,292.5,292.62,1200.0,292.51,292.66,292.5,292.62,1200.0
2021-07-01 13:25:00,292.67,292.67,292.58,292.59,300.0,292.67,292.67,292.58,292.59,300.0
2021-07-01 13:30:00,292.55,293.07,292.54,292.95,2815.0,292.55,293.07,292.54,292.95,2815.0
2021-07-01 13:35:00,293.07,293.24,293.07,293.16,1522.0,293.07,293.24,293.07,293.16,1522.0
2021-07-01 13:40:00,293.25,293.43,293.08,293.32,2020.0,293.25,293.43,293.08,293.32,2020.0
2021-07-01 13:45:00,293.34,293.35,293.09,293.09,2845.0,293.34,293.35,293.09,293.09,2845.0
2021-07-01 13:50:00,293.12,293.21,292.76,292.83,4584.0,293.12,293.21,292.76,292.83,4584.0
2021-07-01 13:55:00,292.81,292.82,292.52,292.56,1110.0,292.81,292.82,292.52,292.56,1110.0
2021-07-01 14:00:00,292.49,292.95,292.49,292.95,2044.0,292.49,292.95,292.49,292.95,2044.0
2021-07-01 14:05:00,292.99,293.27,292.99,293.19,2663.0,292.99,293.27,292.99,293.19,2663.0
2021-07-01 14:10:00,293.29,293.65,293.14,293.65,6048.0,293.29,293.65,293.14,293.65,6048.0
2021-07-01 14:15:00,293.65,293.93,293.45,293.86,3911.0,293.65,293.93,293.45,293.86,3911.0
2021-07-01 14:20:00,293.77,293.93,293.72,293.75,4876.0,293.77,293.93,293.72,293.75,4876.0
2021-07-01 14:25:00,293.83,293.92,293.65,293.84,3654.0,293.83,293.92,293.65,293.84,3654.0
2021-07-01 14:30:00,293.85,294.24,293.8,294.17,5018.0,293.85,294.24,293.8,294.17,5018.0
2021-07-01 14:35:00,294.16,294.2,293.83,294.02,4607.0,294.16,294.2,293.83,294.02,4607.0
2021-07-01 14:40:00,294.0,294.01,293.81,293.86,2400.0,294.0,294.01,293.81,293.86,2400.0
2021-07-01 14:45:00,293.75,293.96,293.75,293.89,1137.0,293.75,293.96,293.75,293.89,1137.0
2021-07-01 14:50:00,293.82,293.88,293.58,293.68,1703.0,293.82,293.88,293.58,293.68,1703.0
2021-07-01 14:55:00,293.52,293.65,293.45,293.47,9374.0,293.52,293.65,293.45,293.47,9374.0
2021-07-01 15:00:00,293.53,293.53,292.92,292.98,3277.0,293.53,293.53,292.92,292.98,3277.0
2021-07-01 15:05:00,292.95,293.28,292.84,293.16,4558.0,292.95,293.28,292.84,293.16,4558.0
2021-07-01 15:10:00,293.08,293.42,293.08,293.41,3155.0,293.08,293.42,293.08,293.41,3155.0
2021-07-01 15:15:00,293.36,293.48,293.28,293.47,2500.0,293.36,293.48,293.28,293.47,2500.0
2021-07-01 15:20:00,293.55,293.61,293.42,293.42,2720.0,293.55,293.61,293.42,293.42,2720.0
2021-07-01 15:25:00,293.44,293.44,293.27,293.27,1700.0,293.44,293.44,293.27,293.27,1700.0
2021-07-01 15:30:00,293.34,294.26,293.34,294.25,6300.0,293.34,294.26,293.34,294.25,6300.0
2021-07-01 15:35:00,294.22,294.28,293.88,293.98,3516.0,294.22,294.28,293.88,293.98,3516.0
2021-07-01 15:40:00,293.91,293.91,293.35,293.38,4570.0,293.91,293.91,293.35,293.38,4570.0
2021-07-01 15:45:00,293.42,293.83,293.38,293.8,7569.0,293.42,293.83,293.38,293.8,7569.0
2021-07-01 15:50:00,293.7,293.89,293.51,293.82,14411.0,293.7,293.89,293.51,293.82,14411.0
2021-07-01 15:55:00,293.8,293.8,293.4,293.69,29202.0,293.8,293.8,293.4,293.69,29202.0
2021-07-02 09:30:00,295.46,297.61,295.03,296.57,17773.0,295.46,297.61,295.03,296.57,17773.0
2021-07-02 09:35:00,295.97,297.42,295.67,296.91,2532.0,295.97,297.42,295.67,296.91,2532.0
2021-07-02 09:40:00,296.89,297.24,296.27,296.63,950.0,296.89,297.24,296.27,296.63,950.0
2021-07-02 09:45:00,296.63,296.96,296.13,296.66,3327.0,296.63,296.96,296.13,296.66,3327.0
2021-07-02 09:50:00,296.4,296.51,295.79,295.84,1986.0,296.4,296.51,295.79,295.84,1986.0
2021-07-02 09:55:00,295.94,296.19,295.29,295.29,2124.0,295.94,296.19,295.29,295.29,2124.0
2021-07-02 10:00:00,295.43,295.95,295.4,295.69,3541.0,295.43,295.95,295.4,295.69,3541.0
2021-07-02 10:05:00,295.82,296.24,295.66,295.86,1538.0,295.82,296.24,295.66,295.86,1538.0
2021-07-02 10:10:00,295.93,296.1,295.84,295.85,2685.0,295.93,296.1,295.84,295.85,2685.0
2021-07-02 10:15:00,295.76,295.92,295.65,295.84,2096.0,295.76,295.92,295.65,295.84,2096.0
2021-07-02 10:20:00,295.84,296.24,295.84,296.07,4901.0,295.84,296.24,295.84,296.07,4901.0
2021-07-02 10:25:00,296.14,296.17,295.83,296.01,2550.0,296.14,296.17,295.83,296.01,2550.0
2021-07-02 10:30:00,295.7,295.7,295.25,295.52,2981.0,295.7,295.7,295.25,295.52,2981.0
2021-07-02 10:35:00,295.68,295.7,295.48,295.56,998.0,295.68,295.7,295.48,295.56,998.0
2021-07-02 10:40:00,295.74,295.74,295.27,295.41,2911.0,295.74,295.74,295.27,295.41,2911.0
2021-07-02 10:45:00,295.47,295.86,295.47,295.64,1280.0,295.47,295.86,295.47,295.64,1280.0
2021-07-02 10:50:00,295.73,295.8,295.6,295.68,3828.0,295.73,295.8,295.6,295.68,3828.0
2021-07-02 10:55:00,295.87,295.87,295.49,295.49,1619.0,295.87,295.87,295.49,295.49,1619.0
2021-07-02 11:00:00,295.28,295.6,295.09,295.54,5979.0,295.28,295.6,295.09,295.54,5979.0
2021-07-02 11:05:00,295.6,295.96,295.35,295.92,4494.0,295.6,295.96,295.35,295.92,4494.0
2021-07-02 11:10:00,295.99,296.25,295.93,296.0,3430.0,295.99,296.25,295.93,296.0,3430.0
2021-07-02 11:15:00,296.05,296.34,296.0,296.23,1600.0,296.05,296.34,296.0,296.23,1600.0
2021-07-02 11:20:00,296.25,296.34,296.13,296.33,3394.0,296.25,296.34,296.13,296.33,3394.0
2021-07-02 11:25:00,296.18,296.5,296.11,296.5,3675.0,296.18,296.5,296.11,296.5,3675.0
2021-07-02 11:30:00,296.47,296.65,296.45,296.5,1837.0,296.47,296.65,296.45,296.5,1837.0
2021-07-02 11:35:00,296.55,296.98,296.55,296.98,4674.0,296.55,296.98,296.55,296.98,4674.0
2021-07-02 11:40:00,296.77,296.98,296.77,296.93,1333.0,296.77,296.98,296.77,296.93,1333.0
2021-07-02 11:45:00,297.2,297.2,296.77,296.77,2686.0,297.2,297.2,296.77,296.77,2686.0
2021-07-02 11:50:00,296.94,297.1,296.81,297.06,2922.0,296.94,297.1,296.81,297.06,2922.0
2021-07-02 11:55:00,297.15,297.3,296.93,296.94,2358.0,297.15,297.3,296.93,296.94,2358.0
2021-07-02 12:00:00,296.99,296.99,296.48,296.49,2747.0,296.99,296.99,296.48,296.49,2747.0
2021-07-02 12:05:00,296.48,296.61,296.43,296.44,1700.0,296.48,296.61,296.43,296.44,1700.0
2021-07-02 12:10:00,296.43,296.51,296.29,296.47,603.0,296.43,296.51,296.29,296.47,603.0
2021-07-02 12:15:00,296.41,296.64,296.41,296.64,1237.0,296.41,296.64,296.41,296.64,1237.0
2021-07-02 12:20:00,296.66,296.66,296.5,296.66,1300.0,296.66,296.66,296.5,296.66,1300.0
2021-07-02 12:25:00,296.61,296.79,296.5,296.5,700.0,296.61,296.79,296.5,296.5,700.0
2021-07-02 12:30:00,296.46,296.7,296.43,296.64,1955.0,296.46,296.7,296.43,296.64,1955.0
2021-07-02 12:35:00,296.6,296.6,296.46,296.48,500.0,296.6,296.6,296.46,296.48,500.0
2021-07-02 12:40:00,296.46,296.81,296.45,296.51,3369.0,296.46,296.81,296.45,296.51,3369.0
2021-07-02 12:45:00,296.64,296.73,296.57,296.73,2010.0,296.64,296.73,296.57,296.73,2010.0
2021-07-02 12:50:00,296.38,296.77,296.37,296.76,3900.0,296.38,296.77,296.37,296.76,3900.0
2021-07-02 12:55:00,296.74,297.0,296.66,296.87,2698.0,296.74,297.0,296.66,296.87,2698.0
2021-07-02 13:00:00,296.93,297.12,296.81,296.96,2510.0,296.93,297.12,296.81,296.96,2510.0
2021-07-02 13:05:00,296.99,297.06,296.87,296.98,2420.0,296.99,297.06,296.87,296.98,2420.0
2021-07-02 13:10:00,297.0,297.02,296.81,296.96,3791.0,297.0,297.02,296.81,296.96,3791.0
2021-07-02 13:15:00,296.92,297.01,296.92,296.99,3442.0,296.92,297.01,296.92,296.99,3442.0
2021-07-02 13:20:00,296.94,297.02,296.86,297.0,3135.0,296.94,297.02,296.86,297.0,3135.0
2021-07-02 13:25:00,296.93,297.05,296.93,296.98,1991.0,296.93,297.05,296.93,296.98,1991.0
2021-07-02 13:30:00,297.0,297.28,297.0,297.21,3793.0,297.0,297.28,297.0,297.21,3793.0
2021-07-02 13:35:00,297.18,297.22,297.06,297.17,1219.0,297.18,297.22,297.06,297.17,1219.0
2021-07-02 13:40:00,297.23,297.4,297.22,297.32,2107.0,297.23,297.4,297.22,297.32,2107.0
2021-07-02 13:45:00,297.32,297.45,297.3,297.36,1130.0,297.32,297.45,297.3,297.36,1130.0
2021-07-02 13:50:00,297.25,297.37,297.14,297.37,1300.0,297.25,297.37,297.14,297.37,1300.0
2021-07-02 13:55:00,297.37,297.37,296.96,297.34,1685.0,297.37,297.37,296.96,297.34,1685.0
2021-07-02 14:00:00,297.27,297.4,297.27,297.4,1230.0,297.27,297.4,297.27,297.4,1230.0
2021-07-02 14:05:00,297.38,297.45,297.35,297.44,1300.0,297.38,297.45,297.35,297.44,1300.0
2021-07-02 14:10:00,297.38,297.49,297.27,297.35,1700.0,297.38,297.49,297.27,297.35,1700.0
2021-07-02 14:15:00,297.49,297.49,297.34,297.37,1340.0,297.49,297.49,297.34,297.37,1340.0
2021-07-02 14:20:00,297.34,297.44,297.3,297.43,689.0,297.34,297.44,297.3,297.43,689.0
2021-07-02 14:25:00,297.42,297.54,297.36,297.41,2202.0,297.42,297.54,297.36,297.41,2202.0
2021-07-02 14:30:00,297.38,297.44,297.28,297.28,4558.0,297.38,297.44,297.28,297.28,4558.0
2021-07-02 14:35:00,297.35,297.5,297.29,297.43,2329.0,297.35,297.5,297.29,297.43,2329.0
2021-07-02 14:40:00,297.35,297.48,297.15,297.48,2250.0,297.35,297.48,297.15,297.48,2250.0
2021-07-02 14:45:00,297.47,297.54,297.4,297.54,556.0,297.47,297.54,297.4,297.54,556.0
2021-07-02 14:50:00,297.47,297.47,297.21,297.35,2200.0,297.47,297.47,297.21,297.35,2200.0
2021-07-02 14:55:00,297.4,297.52,297.39,297.45,2346.0,297.4,297.52,297.39,297.45,2346.0
2021-07-02 15:00:00,297.37,297.56,297.32,297.56,3220.0,297.37,297.56,297.32,297.56,3220.0
2021-07-02 15:05:00,297.6,297.63,297.45,297.61,2312.0,297.6,297.63,297.45,297.61,2312.0
2021-07-02 15:10:00,297.68,297.68,297.39,297.42,1333.0,297.68,297.68,297.39,297.42,1333.0
2021-07-02 15:15:00,297.51,297.67,297.46,297.66,2023.0,297.51,297.67,297.46,297.66,2023.0
2021-07-02 15:20:00,297.58,297.75,297.42,297.75,1789.0,297.58,297.75,297.42,297.75,1789.0
2021-07-02 15:25:00,297.75,297.98,297.6,297.73,4884.0,297.75,297.98,297.6,297.73,4884.0
2021-07-02 15:30:00,297.68,297.81,297.42,297.59,6341.0,297.68,297.81,297.42,297.59,6341.0
2021-07-02 15:35:00,297.59,297.79,297.46,297.69,5677.0,297.59,297.79,297.46,297.69,5677.0
2021-07-02 15:40:00,297.68,297.78,297.53,297.78,4806.0,297.68,297.78,297.53,297.78,4806.0
2021-07-02 15:45:00,297.72,297.87,297.65,297.72,6293.0,297.72,297.87,297.65,297.72,6293.0
2021-07-02 15:50:00,297.78,298.29,297.66,298.25,29441.0,297.78,298.29,297.66,298.25,29441.0
2021-07-02 15:55:00,298.25,298.31,297.53,297.73,34008.0,298.25,298.31,297.53,297.73,34008.0
2021-07-06 09:30:00,298.19,299.0,297.52,298.83,35038.0,298.19,299.0,297.52,298.83,35038.0
2021-07-06 09:35:00,299.08,299.83,299.0,299.41,4460.0,299.08,299.83,299.0,299.41,4460.0
2021-07-06 09:40:00,299.57,299.84,298.81,299.15,4555.0,299.57,299.84,298.81,299.15,4555.0
2021-07-06 09:45:00,299.16,300.03,298.89,300.03,25827.0,299.16,300.03,298.89,300.03,25827.0
2021-07-06 09:50:00,299.87,300.22,299.14,299.4,37177.0,299.87,300.22,299.14,299.4,37177.0
2021-07-06 09:55:00,299.52,299.52,299.13,299.26,10220.0,299.52,299.52,299.13,299.26,10220.0
2021-07-06 10:00:00,299.16,299.81,299.0,299.6,9335.0,299.16,299.81,299.0,299.6,9335.0
2021-07-06 10:05:00,299.86,300.33,299.68,300.14,6182.0,299.86,300.33,299.68,300.14,6182.0
2021-07-06 10:10:00,300.22,300.5,300.14,300.5,18753.0,300.22,300.5,300.14,300.5,18753.0
2021-07-06 10:15:00,300.64,301.0,300.48,300.63,13312.0,300.64,301.0,300.48,300.63,13312.0
2021-07-06 10:20:00,300.69,300.91,299.65,299.89,22117.0,300.69,300.91,299.65,299.89,22117.0
2021-07-06 10:25:00,299.9,299.91,299.26,299.38,6083.0,299.9,299.91,299.26,299.38,6083.0
2021-07-06 10:30:00,299.37,299.51,298.39,298.39,10177.0,299.37,299.51,298.39,298.39,10177.0
2021-07-06 10:35:00,298.18,298.27,297.87,298.21,4600.0,298.18,298.27,297.87,298.21,4600.0
2021-07-06 10:40:00,298.07,298.47,298.03,298.17,4104.0,298.07,298.47,298.03,298.17,4104.0
2021-07-06 10:45:00,298.15,298.26,297.8,297.97,4724.0,298.15,298.26,297.8,297.97,4724.0
2021-07-06 10:50:00,298.1,298.36,297.9,298.09,3050.0,298.1,298.36,297.9,298.09,3050.0
2021-07-06 10:55:00,298.11,298.37,297.94,298.22,4920.0,298.11,298.37,297.94,298.22,4920.0
2021-07-06 11:00:00,298.09,298.09,297.3,297.7,8530.0,298.09,298.09,297.3,297.7,8530.0
2021-07-06 11:05:00,297.47,297.75,297.34,297.75,2300.0,297.47,297.75,297.34,297.75,2300.0
2021-07-06 11:10:00,297.71,297.8,297.54,297.58,1711.0,297.71,297.8,297.54,297.58,1711.0
2021-07-06 11:15:00,297.4,297.66,297.06,297.23,3800.0,297.4,297.66,297.06,297.23,3800.0
2021-07-06 11:20:00,297.12,297.46,297.11,297.18,7320.0,297.12,297.46,297.11,297.18,7320.0
2021-07-06 11:25:00,297.08,297.37,296.55,297.37,5624.0,297.08,297.37,296.55,297.37,5624.0
2021-07-06 11:30:00,297.42,298.0,297.42,297.68,3033.0,297.42,298.0,297.42,297.68,3033.0
2021-07-06 11:35:00,297.75,297.88,297.57,297.57,3013.0,297.75,297.88,297.57,297.57,3013.0
2021-07-06 11:40:00,297.46,297.53,296.96,296.96,3659.0,297.46,297.53,296.96,296.96,3659.0
2021-07-06 11:45:00,296.78,296.85,296.33,296.71,2674.0,296.78,296.85,296.33,296.71,2674.0
2021-07-06 11:50:00,296.86,297.1,296.24,296.35,5299.0,296.86,297.1,296.24,296.35,5299.0
2021-07-06 11:55:00,296.39,296.88,296.39,296.87,1250.0,296.39,296.88,296.39,296.87,1250.0
2021-07-06 12:00:00,296.9,296.9,296.26,296.59,1926.0,296.9,296.9,296.26,296.59,1926.0
2021-07-06 12:05:00,296.59,296.83,295.6,295.66,3807.0,296.59,296.83,295.6,295.66,3807.0
2021-07-06 12:10:00,295.66,295.7,294.99,294.99,2241.0,295.66,295.7,294.99,294.99,2241.0
2021-07-06 12:15:00,294.84,294.93,294.15,294.22,9586.0,294.84,294.93,294.15,294.22,9586.0
2021-07-06 12:20:00,294.29,295.01,294.12,294.97,3459.0,294.29,295.01,294.12,294.97,3459.0
2021-07-06 12:25:00,295.04,295.39,294.63,295.21,1972.0,295.04,295.39,294.63,295.21,1972.0
2021-07-06 12:30:00,295.04,295.56,294.85,295.28,1680.0,295.04,295.56,294.85,295.28,1680.0
2021-07-06 12:35:00,295.34,295.34,294.82,295.15,2136.0,295.34,295.34,294.82,295.15,2136.0
2021-07-06 12:40:00,295.2,295.28,295.01,295.01,2160.0,295.2,295.28,295.01,295.01,2160.0
2021-07-06 12:45:00,295.19,295.51,295.19,295.42,3800.0,295.19,295.51,295.19,295.42,3800.0
2021-07-06 12:50:00,295.36,295.83,295.36,295.79,2632.0,295.36,295.83,295.36,295.79,2632.0
2021-07-06 12:55:00,295.84,296.04,295.75,295.93,1339.0,295.84,296.04,295.75,295.93,1339.0
2021-07-06 13:00:00,295.89,295.92,295.72,295.73,3381.0,295.89,295.92,295.72,295.73,3381.0
2021-07-06 13:05:00,295.8,295.94,295.71,295.79,4858.0,295.8,295.94,295.71,295.79,4858.0
2021-07-06 13:10:00,295.8,295.81,295.56,295.78,3820.0,295.8,295.81,295.56,295.78,3820.0
2021-07-06 13:15:00,295.68,295.76,295.45,295.76,3597.0,295.68,295.76,295.45,295.76,3597.0
2021-07-06 13:20:00,295.73,295.83,295.45,295.45,3762.0,295.73,295.83,295.45,295.45,3762.0
2021-07-06 13:25:00,295.57,295.67,295.47,295.47,3604.0,295.57,295.67,295.47,295.47,3604.0
2021-07-06 13:30:00,295.5,295.5,295.14,295.25,17899.0,295.5,295.5,295.14,295.25,17899.0
2021-07-06 13:35:00,295.24,295.24,294.94,295.08,10855.0,295.24,295.24,294.94,295.08,10855.0
2021-07-06 13:40:00,295.01,295.6,294.89,295.47,40784.0,295.01,295.6,294.89,295.47,40784.0
2021-07-06 13:45:00,295.63,296.4,295.62,295.97,6823.0,295.63,296.4,295.62,295.97,6823.0
2021-07-06 13:50:00,295.97,295.97,295.49,295.51,11006.0,295.97,295.97,295.49,295.51,11006.0
2021-07-06 13:55:00,295.57,295.69,295.27,295.69,8567.0,295.57,295.69,295.27,295.69,8567.0
2021-07-06 14:00:00,295.63,295.67,295.33,295.51,4756.0,295.63,295.67,295.33,295.51,4756.0
2021-07-06 14:05:00,295.57,295.68,295.25,295.25,5631.0,295.57,295.68,295.25,295.25,5631.0
2021-07-06 14:10:00,295.23,295.5,295.17,295.44,3446.0,295.23,295.5,295.17,295.44,3446.0
2021-07-06 14:15:00,295.4,295.68,295.4,295.57,5474.0,295.4,295.68,295.4,295.57,5474.0
2021-07-06 14:20:00,295.57,295.63,295.5,295.56,10669.0,295.57,295.63,295.5,295.56,10669.0
2021-07-06 14:25:00,295.5,295.63,295.34,295.51,6538.0,295.5,295.63,295.34,295.51,6538.0
2021-07-06 14:30:00,295.59,295.8,295.51,295.7,26548.0,295.59,295.8,295.51,295.7,26548.0
2021-07-06 14:35:00,295.72,295.72,295.49,295.58,5411.0,295.72,295.72,295.49,295.58,5411.0
2021-07-06 14:40:00,295.64,295.69,295.33,295.33,6572.0,295.64,295.69,295.33,295.33,6572.0
2021-07-06 14:45:00,295.26,295.63,295.25,295.51,8826.0,295.26,295.63,295.25,295.51,8826.0
2021-07-06 14:50:00,295.58,295.69,294.96,295.0,12924.0,295.58,295.69,294.96,295.0,12924.0
2021-07-06 14:55:00,295.0,295.2,294.87,295.04,5713.0,295.0,295.2,294.87,295.04,5713.0
2021-07-06 15:00:00,295.05,295.15,294.92,294.99,7614.0,295.05,295.15,294.92,294.99,7614.0
2021-07-06 15:05:00,295.0,295.1,294.89,295.06,10923.0,295.0,295.1,294.89,295.06,10923.0
2021-07-06 15:10:00,295.04,295.11,295.0,295.04,18890.0,295.04,295.11,295.0,295.04,18890.0
2021-07-06 15:15:00,295.03,295.13,294.99,295.04,15514.0,295.03,295.13,294.99,295.04,15514.0
2021-07-06 15:20:00,295.04,295.26,295.0,295.06,29484.0,295.04,295.26,295.0,295.06,29484.0
2021-07-06 15:25:00,295.06,295.74,295.06,295.74,29825.0,295.06,295.74,295.06,295.74,29825.0
2021-07-06 15:30:00,295.79,296.2,295.71,295.95,6738.0,295.79,296.2,295.71,295.95,6738.0
2021-07-06 15:35:00,296.01,296.66,296.01,296.63,6832.0,296.01,296.66,296.01,296.63,6832.0
2021-07-06 15:40:00,296.67,296.84,296.25,296.35,9226.0,296.67,296.84,296.25,296.35,9226.0
2021-07-06 15:45:00,296.32,296.35,295.58,296.07,28549.0,296.32,296.35,295.58,296.07,28549.0
2021-07-06 15:50:00,296.12,296.34,295.05,295.55,29066.0,296.12,296.34,295.05,295.55,29066.0
2021-07-06 15:55:00,295.38,295.61,295.0,295.61,61356.0,295.38,295.61,295.0,295.61,61356.0
2021-07-07 09:30:00,297.89,299.21,296.65,296.89,17181.0,297.89,299.21,296.65,296.89,17181.0
2021-07-07 09:35:00,296.95,296.98,295.76,295.76,3518.0,296.95,296.98,295.76,295.76,3518.0
2021-07-07 09:40:00,295.78,296.33,295.4,296.19,9321.0,295.78,296.33,295.4,296.19,9321.0
2021-07-07 09:45:00,295.92,297.24,295.31,296.95,19039.0,295.92,297.24,295.31,296.95,19039.0
2021-07-07 09:50:00,296.49,297.45,296.13,297.45,2460.0,296.49,297.45,296.13,297.45,2460.0
2021-07-07 09:55:00,297.38,298.12,297.37,297.59,3136.0,297.38,298.12,297.37,297.59,3136.0
2021-07-07 10:00:00,297.65,297.72,296.6,296.6,4646.0,297.65,297.72,296.6,296.6,4646.0
2021-07-07 10:05:00,296.88,296.94,296.06,296.2,2572.0,296.88,296.94,296.06,296.2,2572.0
2021-07-07 10:10:00,296.22,296.99,296.22,296.8,4500.0,296.22,296.99,296.22,296.8,4500.0
2021-07-07 10:15:00,296.8,298.07,296.8,297.63,21663.0,296.8,298.07,296.8,297.63,21663.0
2021-07-07 10:20:00,297.74,297.93,297.0,297.0,15605.0,297.74,297.93,297.0,297.0,15605.0
2021-07-07 10:25:00,296.83,296.88,295.89,295.89,5938.0,296.83,296.88,295.89,295.89,5938.0
2021-07-07 10:30:00,295.87,296.17,295.07,295.07,3051.0,295.87,296.17,295.07,295.07,3051.0
2021-07-07 10:35:00,295.09,295.09,294.25,294.25,4218.0,295.09,295.09,294.25,294.25,4218.0
2021-07-07 10:40:00,294.37,294.69,293.46,293.68,6480.0,294.37,294.69,293.46,293.68,6480.0
2021-07-07 10:45:00,293.68,294.73,293.68,294.53,6546.0,293.68,294.73,293.68,294.53,6546.0
2021-07-07 10:50:00,294.14,294.46,294.12,294.3,1600.0,294.14,294.46,294.12,294.3,1600.0
2021-07-07 10:55:00,294.68,294.68,294.51,294.67,1200.0,294.68,294.68,294.51,294.67,1200.0
2021-07-07 11:00:00,294.71,295.02,294.54,294.96,3100.0,294.71,295.02,294.54,294.96,3100.0
2021-07-07 11:05:00,295.02,295.41,294.56,295.24,7399.0,295.02,295.41,294.56,295.24,7399.0
2021-07-07 11:10:00,294.92,295.27,294.6,294.8,2582.0,294.92,295.27,294.6,294.8,2582.0
2021-07-07 11:15:00,294.88,295.02,294.53,294.86,4453.0,294.88,295.02,294.53,294.86,4453.0
2021-07-07 11:20:00,294.87,294.87,294.47,294.85,23604.0,294.87,294.87,294.47,294.85,23604.0
2021-07-07 11:25:00,294.7,295.04,294.51,294.9,3808.0,294.7,295.04,294.51,294.9,3808.0
2021-07-07 11:30:00,294.92,295.06,294.5,294.72,4018.0,294.92,295.06,294.5,294.72,4018.0
2021-07-07 11:35:00,294.68,294.75,294.59,294.73,4106.0,294.68,294.75,294.59,294.73,4106.0
2021-07-07 11:40:00,294.92,295.52,294.92,295.52,3141.0,294.92,295.52,294.92,295.52,3141.0
2021-07-07 11:45:00,295.52,295.77,295.49,295.76,16613.0,295.52,295.77,295.49,295.76,16613.0
2021-07-07 11:50:00,295.68,296.32,295.59,296.28,4010.0,295.68,296.32,295.59,296.28,4010.0
2021-07-07 11:55:00,296.29,296.52,296.23,296.44,4000.0,296.29,296.52,296.23,296.44,4000.0
2021-07-07 12:00:00,296.44,297.3,296.44,297.3,4784.0,296.44,297.3,296.44,297.3,4784.0
2021-07-07 12:05:00,297.23,297.23,296.74,296.83,31035.0,297.23,297.23,296.74,296.83,31035.0
2021-07-07 12:10:00,296.83,296.83,296.64,296.66,6229.0,296.83,296.83,296.64,296.66,6229.0
2021-07-07 12:15:00,296.72,296.73,296.1,296.59,3610.0,296.72,296.73,296.1,296.59,3610.0
2021-07-07 12:20:00,296.52,296.69,296.13,296.32,3200.0,296.52,296.69,296.13,296.32,3200.0
2021-07-07 12:25:00,296.34,296.64,296.06,296.06,13514.0,296.34,296.64,296.06,296.06,13514.0
2021-07-07 12:30:00,296.01,296.23,295.86,296.15,5649.0,296.01,296.23,295.86,296.15,5649.0
2021-07-07 12:35:00,296.07,296.17,295.95,296.06,3963.0,296.07,296.17,295.95,296.06,3963.0
2021-07-07 12:40:00,296.15,296.18,295.74,295.74,7600.0,296.15,296.18,295.74,295.74,7600.0
2021-07-07 12:45:00,295.75,295.86,295.63,295.63,4816.0,295.75,295.86,295.63,295.63,4816.0
2021-07-07 12:50:00,295.71,295.9,295.63,295.8,2545.0,295.71,295.9,295.63,295.8,2545.0
2021-07-07 12:55:00,295.95,296.41,295.95,296.41,6000.0,295.95,296.41,295.95,296.41,6000.0
2021-07-07 13:00:00,296.34,296.4,295.7,295.79,3850.0,296.34,296.4,295.7,295.79,3850.0
2021-07-07 13:05:00,295.74,295.74,295.42,295.64,2200.0,295.74,295.74,295.42,295.64,2200.0
2021-07-07 13:10:00,295.46,295.63,295.29,295.62,2618.0,295.46,295.63,295.29,295.62,2618.0
2021-07-07 13:15:00,295.73,295.84,295.6,295.71,2624.0,295.73,295.84,295.6,295.71,2624.0
2021-07-07 13:20:00,295.75,295.83,295.28,295.28,8336.0,295.75,295.83,295.28,295.28,8336.0
2021-07-07 13:25:00,295.33,295.67,295.33,295.67,3252.0,295.33,295.67,295.33,295.67,3252.0
2021-07-07 13:30:00,295.56,295.68,295.36,295.44,3620.0,295.56,295.68,295.36,295.44,3620.0
2021-07-07 13:35:00,295.49,295.5,295.24,295.39,1400.0,295.49,295.5,295.24,295.39,1400.0
2021-07-07 13:40:00,295.25,295.3,295.08,295.15,3286.0,295.25,295.3,295.08,295.15,3286.0
2021-07-07 13:45:00,295.26,295.38,295.19,295.31,2987.0,295.26,295.38,295.19,295.31,2987.0
2021-07-07 13:50:00,295.35,295.64,295.31,295.5,6374.0,295.35,295.64,295.31,295.5,6374.0
2021-07-07 13:55:00,295.56,295.78,295.49,295.54,8018.0,295.56,295.78,295.49,295.54,8018.0
2021-07-07 14:00:00,295.63,296.18,295.61,296.15,3528.0,295.63,296.18,295.61,296.15,3528.0
2021-07-07 14:05:00,296.21,296.22,295.64,295.9,12030.0,296.21,296.22,295.64,295.9,12030.0
2021-07-07 14:10:00,295.91,296.04,295.46,295.59,10389.0,295.91,296.04,295.46,295.59,10389.0
2021-07-07 14:15:00,295.56,295.56,295.2,295.25,5106.0,295.56,295.56,295.2,295.25,5106.0
2021-07-07 14:20:00,295.17,295.22,295.0,295.11,8436.0,295.17,295.22,295.0,295.11,8436.0
2021-07-07 14:25:00,295.19,295.4,295.08,295.24,3500.0,295.19,295.4,295.08,295.24,3500.0
2021-07-07 14:30:00,295.21,295.45,295.07,295.45,3372.0,295.21,295.45,295.07,295.45,3372.0
2021-07-07 14:35:00,295.2,295.3,294.77,294.8,3601.0,295.2,295.3,294.77,294.8,3601.0
2021-07-07 14:40:00,294.75,295.05,294.65,295.0,4894.0,294.75,295.05,294.65,295.0,4894.0
2021-07-07 14:45:00,294.91,295.55,294.91,295.55,3003.0,294.91,295.55,294.91,295.55,3003.0
2021-07-07 14:50:00,295.62,295.64,295.34,295.56,2300.0,295.62,295.64,295.34,295.56,2300.0
2021-07-07 14:55:00,295.66,296.16,295.58,296.16,9728.0,295.66,296.16,295.58,296.16,9728.0
2021-07-07 15:00:00,296.13,296.29,296.02,296.09,5840.0,296.13,296.29,296.02,296.09,5840.0
2021-07-07 15:05:00,295.99,295.99,295.63,295.72,4594.0,295.99,295.99,295.63,295.72,4594.0
2021-07-07 15:10:00,295.65,296.23,295.63,296.01,3898.0,295.65,296.23,295.63,296.01,3898.0
2021-07-07 15:15:00,295.92,295.97,295.71,295.77,3383.0,295.92,295.97,295.71,295.77,3383.0
2021-07-07 15:20:00,295.66,295.88,295.63,295.7,2997.0,295.66,295.88,295.63,295.7,2997.0
2021-07-07 15:25:00,295.72,295.91,295.69,295.86,4306.0,295.72,295.91,295.69,295.86,4306.0
2021-07-07 15:30:00,296.0,296.27,295.86,295.93,6311.0,296.0,296.27,295.86,295.93,6311.0
2021-07-07 15:35:00,295.95,295.95,295.48,295.59,13313.0,295.95,295.95,295.48,295.59,13313.0
2021-07-07 15:40:00,295.6,295.85,295.5,295.69,14965.0,295.6,295.85,295.5,295.69,14965.0
2021-07-07 15:45:00,295.72,295.9,295.51,295.62,12795.0,295.72,295.9,295.51,295.62,12795.0
2021-07-07 15:50:00,296.32,296.56,295.76,296.0,46985.0,296.32,296.56,295.76,296.0,46985.0
2021-07-07 15:55:00,296.12,296.42,295.98,296.1,46978.0,296.12,296.42,295.98,296.1,46978.0
2021-07-08 09:30:00,292.3,292.98,290.04,290.87,30347.0,292.3,292.98,290.04,290.87,30347.0
2021-07-08 09:35:00,291.39,292.57,290.59,291.72,15230.0,291.39,292.57,290.59,291.72,15230.0
2021-07-08 09:40:00,291.58,292.27,290.99,290.99,23640.0,291.58,292.27,290.99,290.99,23640.0
2021-07-08 09:45:00,291.2,291.53,290.13,290.3,18528.0,291.2,291.53,290.13,290.3,18528.0
2021-07-08 09:50:00,290.49,292.36,290.31,291.62,25845.0,290.49,292.36,290.31,291.62,25845.0
2021-07-08 09:55:00,291.63,292.27,291.26,291.8,36286.0,291.63,292.27,291.26,291.8,36286.0
2021-07-08 10:00:00,291.74,293.19,291.71,292.94,14438.0,291.74,293.19,291.71,292.94,14438.0
2021-07-08 10:05:00,293.19,293.79,293.03,293.69,6586.0,293.19,293.79,293.03,293.69,6586.0
2021-07-08 10:10:00,293.59,293.84,293.13,293.13,31535.0,293.59,293.84,293.13,293.13,31535.0
2021-07-08 10:15:00,293.4,293.51,292.51,292.66,21516.0,293.4,293.51,292.51,292.66,21516.0
2021-07-08 10:20:00,292.58,292.58,291.84,292.22,5450.0,292.58,292.58,291.84,292.22,5450.0
2021-07-08 10:25:00,292.39,293.7,292.34,293.01,8945.0,292.39,293.7,292.34,293.01,8945.0
2021-07-08 10:30:00,293.28,293.69,292.33,292.46,5926.0,293.28,293.69,292.33,292.46,5926.0
2021-07-08 10:35:00,292.51,292.58,291.64,291.96,7830.0,292.51,292.58,291.64,291.96,7830.0
2021-07-08 10:40:00,292.07,293.11,291.66,292.67,3242.0,292.07,293.11,291.66,292.67,3242.0
2021-07-08 10:45:00,292.75,293.17,292.44,292.52,4477.0,292.75,293.17,292.44,292.52,4477.0
2021-07-08 10:50:00,292.76,292.99,292.57,292.64,3489.0,292.76,292.99,292.57,292.64,3489.0
2021-07-08 10:55:00,292.7,292.84,291.77,292.0,15360.0,292.7,292.84,291.77,292.0,15360.0
2021-07-08 11:00:00,291.97,292.12,291.51,292.04,4369.0,291.97,292.12,291.51,292.04,4369.0
2021-07-08 11:05:00,292.08,293.21,292.08,293.13,8708.0,292.08,293.21,292.08,293.13,8708.0
2021-07-08 11:10:00,293.15,293.22,292.73,292.92,7159.0,293.15,293.22,292.73,292.92,7159.0
2021-07-08 11:15:00,292.99,293.27,292.84,293.01,25777.0,292.99,293.27,292.84,293.01,25777.0
2021-07-08 11:20:00,293.01,293.14,292.63,293.0,8286.0,293.01,293.14,292.63,293.0,8286.0
2021-07-08 11:25:00,292.91,294.42,292.91,294.3,27163.0,292.91,294.42,292.91,294.3,27163.0
2021-07-08 11:30:00,294.32,294.43,293.75,294.0,21528.0,294.32,294.43,293.75,294.0,21528.0
2021-07-08 11:35:00,294.02,294.58,293.54,294.47,11212.0,294.02,294.58,293.54,294.47,11212.0
2021-07-08 11:40:00,294.44,294.44,294.06,294.31,1841.0,294.44,294.44,294.06,294.31,1841.0
2021-07-08 11:45:00,294.46,294.6,294.39,294.47,1119.0,294.46,294.6,294.39,294.47,1119.0
2021-07-08 11:50:00,294.5,294.67,294.25,294.48,1886.0,294.5,294.67,294.25,294.48,1886.0
2021-07-08 11:55:00,294.58,294.58,294.16,294.47,1739.0,294.58,294.58,294.16,294.47,1739.0
2021-07-08 12:00:00,294.48,294.64,294.38,294.53,2425.0,294.48,294.64,294.38,294.53,2425.0
2021-07-08 12:05:00,294.64,294.8,294.33,294.61,2900.0,294.64,294.8,294.33,294.61,2900.0
2021-07-08 12:10:00,294.59,294.59,294.31,294.41,1100.0,294.59,294.59,294.31,294.41,1100.0
2021-07-08 12:15:00,294.27,294.47,294.27,294.45,1500.0,294.27,294.47,294.27,294.45,1500.0
2021-07-08 12:20:00,294.42,294.8,294.28,294.6,1500.0,294.42,294.8,294.28,294.6,1500.0
2021-07-08 12:25:00,294.5,294.87,294.38,294.87,10030.0,294.5,294.87,294.38,294.87,10030.0
2021-07-08 12:30:00,295.08,295.61,295.08,295.47,2700.0,295.08,295.61,295.08,295.47,2700.0
2021-07-08 12:35:00,295.55,295.83,295.35,295.82,2810.0,295.55,295.83,295.35,295.82,2810.0
2021-07-08 12:40:00,295.78,295.78,295.41,295.74,1328.0,295.78,295.78,295.41,295.74,1328.0
2021-07-08 12:45:00,295.67,295.7,295.52,295.59,3119.0,295.67,295.7,295.52,295.59,3119.0
2021-07-08 12:50:00,295.79,295.79,295.42,295.46,3149.0,295.79,295.79,295.42,295.46,3149.0
2021-07-08 12:55:00,295.48,295.57,295.1,295.1,1300.0,295.48,295.57,295.1,295.1,1300.0
2021-07-08 13:00:00,295.0,295.33,295.0,295.01,4320.0,295.0,295.33,295.0,295.01,4320.0
2021-07-08 13:05:00,295.06,295.15,294.94,294.94,10824.0,295.06,295.15,294.94,294.94,10824.0
2021-07-08 13:10:00,294.97,294.97,294.71,294.83,2500.0,294.97,294.97,294.71,294.83,2500.0
2021-07-08 13:15:00,294.81,295.07,294.79,294.8,2600.0,294.81,295.07,294.79,294.8,2600.0
2021-07-08 13:20:00,294.8,295.11,294.77,294.96,8321.0,294.8,295.11,294.77,294.96,8321.0
2021-07-08 13:25:00,295.04,295.34,295.0,295.04,49158.0,295.04,295.34,295.0,295.04,49158.0
2021-07-08 13:30:00,295.05,295.8,295.04,295.8,38654.0,295.05,295.8,295.04,295.8,38654.0
2021-07-08 13:35:00,295.73,295.87,295.44,295.69,11228.0,295.73,295.87,295.44,295.69,11228.0
2021-07-08 13:40:00,295.64,295.94,295.52,295.88,18142.0,295.64,295.94,295.52,295.88,18142.0
2021-07-08 13:45:00,295.85,296.13,295.75,295.91,6342.0,295.85,296.13,295.75,295.91,6342.0
2021-07-08 13:50:00,295.88,296.04,295.7,295.81,4357.0,295.88,296.04,295.7,295.81,4357.0
2021-07-08 13:55:00,295.81,295.92,295.48,295.5,7193.0,295.81,295.92,295.48,295.5,7193.0
2021-07-08 14:00:00,295.57,295.81,295.47,295.8,2423.0,295.57,295.81,295.47,295.8,2423.0
2021-07-08 14:05:00,295.67,295.69,295.07,295.16,6542.0,295.67,295.69,295.07,295.16,6542.0
2021-07-08 14:10:00,295.18,295.24,295.0,295.06,2282.0,295.18,295.24,295.0,295.06,2282.0
2021-07-08 14:15:00,295.15,295.15,294.58,294.62,5100.0,295.15,295.15,294.58,294.62,5100.0
2021-07-08 14:20:00,294.41,294.55,294.13,294.13,6074.0,294.41,294.55,294.13,294.13,6074.0
2021-07-08 14:25:00,294.16,294.68,294.14,294.6,4900.0,294.16,294.68,294.14,294.6,4900.0
2021-07-08 14:30:00,294.69,294.92,294.47,294.81,2106.0,294.69,294.92,294.47,294.81,2106.0
2021-07-08 14:35:00,294.96,294.96,294.69,294.83,1297.0,294.96,294.96,294.69,294.83,1297.0
2021-07-08 14:40:00,294.71,295.01,294.71,294.82,1400.0,294.71,295.01,294.71,294.82,1400.0
2021-07-08 14:45:00,295.05,295.05,294.64,294.64,1617.0,295.05,295.05,294.64,294.64,1617.0
2021-07-08 14:50:00,294.58,294.86,294.49,294.57,700.0,294.58,294.86,294.49,294.57,700.0
2021-07-08 14:55:00,295.0,295.16,294.98,294.98,1300.0,295.0,295.16,294.98,294.98,1300.0
2021-07-08 15:00:00,294.94,295.18,294.78,294.81,1600.0,294.94,295.18,294.78,294.81,1600.0
2021-07-08 15:05:00,294.83,294.94,294.77,294.94,1362.0,294.83,294.94,294.77,294.94,1362.0
2021-07-08 15:10:00,294.94,295.0,294.81,294.81,2952.0,294.94,295.0,294.81,294.81,2952.0
2021-07-08 15:15:00,294.62,294.62,294.16,294.26,4200.0,294.62,294.62,294.16,294.26,4200.0
2021-07-08 15:20:00,294.31,294.52,294.17,294.42,2531.0,294.31,294.52,294.17,294.42,2531.0
2021-07-08 15:25:00,294.41,294.65,294.34,294.42,1800.0,294.41,294.65,294.34,294.42,1800.0
2021-07-08 15:30:00,294.51,294.96,294.41,294.94,2891.0,294.51,294.96,294.41,294.94,2891.0
2021-07-08 15:35:00,294.79,294.99,294.79,294.85,1848.0,294.79,294.99,294.79,294.85,1848.0
2021-07-08 15:40:00,294.69,294.69,294.13,294.22,4682.0,294.69,294.69,294.13,294.22,4682.0
2021-07-08 15:45:00,294.09,294.22,293.87,293.95,5589.0,294.09,294.22,293.87,293.95,5589.0
2021-07-08 15:50:00,293.76,294.43,293.34,294.18,12449.0,293.76,294.43,293.34,294.18,12449.0
2021-07-08 15:55:00,294.31,294.58,293.93,294.31,79124.0,294.31,294.58,293.93,294.31,79124.0
2021-07-09 09:30:00,294.03,294.32,292.77,293.67,15464.0,294.03,294.32,292.77,293.67,15464.0
2021-07-09 09:35:00,293.27,293.27,292.03,292.15,1328.0,293.27,293.27,292.03,292.15,1328.0
2021-07-09 09:40:00,291.74,292.38,291.21,292.07,25150.0,291.74,292.38,291.21,292.07,25150.0
2021-07-09 09:45:00,292.21,292.53,290.79,292.16,2195.0,292.21,292.53,290.79,292.16,2195.0
2021-07-09 09:50:00,291.75,291.91,291.22,291.65,2538.0,291.75,291.91,291.22,291.65,2538.0
2021-07-09 09:55:00,291.35,291.35,290.52,291.11,4290.0,291.35,291.35,290.52,291.11,4290.0
2021-07-09 10:00:00,291.25,291.25,290.49,291.22,3032.0,291.25,291.25,290.49,291.22,3032.0
2021-07-09 10:05:00,291.18,291.34,290.64,291.0,2500.0,291.18,291.34,290.64,291.0,2500.0
2021-07-09 10:10:00,291.13,291.17,290.51,290.54,3572.0,291.13,291.17,290.51,290.54,3572.0
2021-07-09 10:15:00,290.74,291.0,290.63,290.79,3851.0,290.74,291.0,290.63,290.79,3851.0
2021-07-09 10:20:00,291.27,291.55,291.01,291.55,1100.0,291.27,291.55,291.01,291.55,1100.0
2021-07-09 10:25:00,291.59,291.82,291.59,291.77,1800.0,291.59,291.82,291.59,291.77,1800.0
2021-07-09 10:30:00,291.6,291.99,291.42,291.65,1923.0,291.6,291.99,291.42,291.65,1923.0
2021-07-09 10:35:00,291.83,291.92,291.42,291.81,3873.0,291.83,291.92,291.42,291.81,3873.0
2021-07-09 10:40:00,291.79,292.18,291.7,291.9,13750.0,291.79,292.18,291.7,291.9,13750.0
2021-07-09 10:45:00,291.88,292.3,291.64,292.23,11864.0,291.88,292.3,291.64,292.23,11864.0
2021-07-09 10:50:00,292.26,293.25,292.17,293.0,6771.0,292.26,293.25,292.17,293.0,6771.0
2021-07-09 10:55:00,293.06,293.38,292.89,293.17,19101.0,293.06,293.38,292.89,293.17,19101.0
2021-07-09 11:00:00,293.35,294.44,293.35,294.34,5178.0,293.35,294.44,293.35,294.34,5178.0
2021-07-09 11:05:00,294.35,294.6,294.24,294.46,1310.0,294.35,294.6,294.24,294.46,1310.0
2021-07-09 11:10:00,294.47,294.6,293.82,293.94,4248.0,294.47,294.6,293.82,293.94,4248.0
2021-07-09 11:15:00,294.2,294.81,294.2,294.74,4973.0,294.2,294.81,294.2,294.74,4973.0
2021-07-09 11:20:00,294.83,295.0,294.54,294.92,2800.0,294.83,295.0,294.54,294.92,2800.0
2021-07-09 11:25:00,294.88,295.14,294.84,294.94,3233.0,294.88,295.14,294.84,294.94,3233.0
2021-07-09 11:30:00,294.97,294.97,294.6,294.8,1400.0,294.97,294.97,294.6,294.8,1400.0
2021-07-09 11:35:00,294.99,295.25,294.95,295.15,1984.0,294.99,295.25,294.95,295.15,1984.0
2021-07-09 11:40:00,295.16,295.23,294.96,295.18,1345.0,295.16,295.23,294.96,295.18,1345.0
2021-07-09 11:45:00,295.1,295.34,294.7,294.7,2351.0,295.1,295.34,294.7,294.7,2351.0
2021-07-09 11:50:00,294.72,295.05,294.67,294.96,1910.0,294.72,295.05,294.67,294.96,1910.0
2021-07-09 11:55:00,294.94,294.95,294.47,294.49,5406.0,294.94,294.95,294.47,294.49,5406.0
2021-07-09 12:00:00,294.47,294.65,294.38,294.55,5255.0,294.47,294.65,294.38,294.55,5255.0
2021-07-09 12:05:00,294.49,294.49,294.02,294.08,6212.0,294.49,294.49,294.02,294.08,6212.0
2021-07-09 12:10:00,294.08,294.38,294.01,294.37,8359.0,294.08,294.38,294.01,294.37,8359.0
2021-07-09 12:15:00,294.57,294.76,294.46,294.57,3092.0,294.57,294.76,294.46,294.57,3092.0
2021-07-09 12:20:00,294.45,294.61,294.35,294.61,4997.0,294.45,294.61,294.35,294.61,4997.0
2021-07-09 12:25:00,294.6,294.68,294.38,294.61,15159.0,294.6,294.68,294.38,294.61,15159.0
2021-07-09 12:30:00,294.63,295.28,294.46,295.28,8594.0,294.63,295.28,294.46,295.28,8594.0
2021-07-09 12:35:00,295.26,295.29,294.86,294.91,10271.0,295.26,295.29,294.86,294.91,10271.0
2021-07-09 12:40:00,294.96,295.35,294.96,295.35,5070.0,294.96,295.35,294.96,295.35,5070.0
2021-07-09 12:45:00,295.33,295.63,295.31,295.63,1000.0,295.33,295.63,295.31,295.63,1000.0
2021-07-09 12:50:00,295.54,295.65,295.4,295.65,1000.0,295.54,295.65,295.4,295.65,1000.0
2021-07-09 12:55:00,295.66,295.7,295.59,295.65,900.0,295.66,295.7,295.59,295.65,900.0
2021-07-09 13:00:00,295.65,295.73,295.48,295.51,1653.0,295.65,295.73,295.48,295.51,1653.0
2021-07-09 13:05:00,295.46,295.52,295.27,295.44,4400.0,295.46,295.52,295.27,295.44,4400.0
2021-07-09 13:10:00,295.71,295.75,295.6,295.72,3200.0,295.71,295.75,295.6,295.72,3200.0
2021-07-09 13:15:00,295.77,296.52,295.77,295.78,13445.0,295.77,296.52,295.77,295.78,13445.0
2021-07-09 13:20:00,295.82,296.03,295.55,295.97,3148.0,295.82,296.03,295.55,295.97,3148.0
2021-07-09 13:25:00,295.9,296.02,295.67,295.88,3937.0,295.9,296.02,295.67,295.88,3937.0
2021-07-09 13:30:00,295.93,295.95,295.88,295.95,1500.0,295.93,295.95,295.88,295.95,1500.0
2021-07-09 13:35:00,295.94,296.05,295.73,296.05,4700.0,295.94,296.05,295.73,296.05,4700.0
2021-07-09 13:40:00,296.08,296.09,295.75,295.75,3520.0,296.08,296.09,295.75,295.75,3520.0
2021-07-09 13:45:00,295.73,295.87,295.5,295.56,3712.0,295.73,295.87,295.5,295.56,3712.0
2021-07-09 13:50:00,295.47,295.6,295.34,295.49,4200.0,295.47,295.6,295.34,295.49,4200.0
2021-07-09 13:55:00,295.58,295.84,295.48,295.84,2800.0,295.58,295.84,295.48,295.84,2800.0
2021-07-09 14:00:00,295.81,296.03,295.7,296.02,2150.0,295.81,296.03,295.7,296.02,2150.0
2021-07-09 14:05:00,295.98,296.05,295.84,295.9,7993.0,295.98,296.05,295.84,295.9,7993.0
2021-07-09 14:10:00,295.85,295.87,295.61,295.62,1956.0,295.85,295.87,295.61,295.62,1956.0
2021-07-09 14:15:00,295.69,295.93,295.69,295.82,5816.0,295.69,295.93,295.69,295.82,5816.0
2021-07-09 14:20:00,295.72,295.72,295.44,295.55,3030.0,295.72,295.72,295.44,295.55,3030.0
2021-07-09 14:25:00,295.62,295.9,295.61,295.8,4074.0,295.62,295.9,295.61,295.8,4074.0
2021-07-09 14:30:00,295.82,296.13,295.82,296.13,2235.0,295.82,296.13,295.82,296.13,2235.0
2021-07-09 14:35:00,296.11,296.11,296.01,296.02,1911.0,296.11,296.11,296.01,296.02,1911.0
2021-07-09 14:40:00,296.04,296.04,295.78,295.84,6004.0,296.04,296.04,295.78,295.84,6004.0
2021-07-09 14:45:00,295.86,295.96,295.64,295.71,1202.0,295.86,295.96,295.64,295.71,1202.0
2021-07-09 14:50:00,295.69,295.96,295.67,295.87,2635.0,295.69,295.96,295.67,295.87,2635.0
2021-07-09 14:55:00,295.81,296.17,295.78,296.17,939.0,295.81,296.17,295.78,296.17,939.0
2021-07-09 15:00:00,296.16,296.6,296.13,296.55,9036.0,296.16,296.6,296.13,296.55,9036.0
2021-07-09 15:05:00,296.63,296.63,296.42,296.62,3982.0,296.63,296.63,296.42,296.62,3982.0
2021-07-09 15:10:00,296.62,296.96,296.44,296.65,6712.0,296.62,296.96,296.44,296.65,6712.0
2021-07-09 15:15:00,296.68,296.7,296.37,296.52,4952.0,296.68,296.7,296.37,296.52,4952.0
2021-07-09 15:20:00,296.47,296.62,296.35,296.38,3800.0,296.47,296.62,296.35,296.38,3800.0
2021-07-09 15:25:00,296.31,296.39,296.21,296.36,2200.0,296.31,296.39,296.21,296.36,2200.0
2021-07-09 15:30:00,296.41,296.46,296.21,296.29,6438.0,296.41,296.46,296.21,296.29,6438.0
2021-07-09 15:35:00,296.33,296.37,296.13,296.13,6701.0,296.33,296.37,296.13,296.13,6701.0
2021-07-09 15:40:00,296.19,296.23,295.67,295.67,5599.0,296.19,296.23,295.67,295.67,5599.0
2021-07-09 15:45:00,295.72,295.84,295.62,295.84,10219.0,295.72,295.84,295.62,295.84,10219.0
2021-07-09 15:50:00,295.9,296.63,295.63,295.93,34477.0,295.9,296.63,295.63,295.93,34477.0
2021-07-09 15:55:00,295.85,295.87,295.32,295.36,73219.0,295.85,295.87,295.32,295.36,73219.0
2021-07-12 09:30:00,297.35,298.0,296.82,298.0,25253.0,297.35,298.0,296.82,298.0,25253.0
2021-07-12 09:35:00,298.05,298.7,297.74,297.74,6121.0,298.05,298.7,297.74,297.74,6121.0
2021-07-12 09:40:00,297.2,297.42,296.74,296.84,2015.0,297.2,297.42,296.74,296.84,2015.0
2021-07-12 09:45:00,296.67,296.86,295.26,295.28,13447.0,296.67,296.86,295.26,295.28,13447.0
2021-07-12 09:50:00,295.03,295.65,294.53,295.0,10547.0,295.03,295.65,294.53,295.0,10547.0
2021-07-12 09:55:00,295.16,295.32,294.54,294.56,4554.0,295.16,295.32,294.54,294.56,4554.0
2021-07-12 10:00:00,294.5,294.54,293.49,294.13,5778.0,294.5,294.54,293.49,294.13,5778.0
2021-07-12 10:05:00,294.28,294.35,293.41,293.77,3525.0,294.28,294.35,293.41,293.77,3525.0
2021-07-12 10:10:00,293.89,294.01,293.5,293.84,4334.0,293.89,294.01,293.5,293.84,4334.0
2021-07-12 10:15:00,293.84,293.99,293.3,293.79,3757.0,293.84,293.99,293.3,293.79,3757.0
2021-07-12 10:20:00,293.28,293.59,292.62,292.74,3472.0,293.28,293.59,292.62,292.74,3472.0
2021-07-12 10:25:00,292.62,293.02,292.62,292.73,3384.0,292.62,293.02,292.62,292.73,3384.0
2021-07-12 10:30:00,292.88,292.9,292.38,292.8,4614.0,292.88,292.9,292.38,292.8,4614.0
2021-07-12 10:35:00,292.9,293.4,292.9,293.11,4713.0,292.9,293.4,292.9,293.11,4713.0
2021-07-12 10:40:00,293.09,293.49,292.93,292.93,5285.0,293.09,293.49,292.93,292.93,5285.0
2021-07-12 10:45:00,292.77,293.01,292.69,292.86,4013.0,292.77,293.01,292.69,292.86,4013.0
2021-07-12 10:50:00,292.74,293.37,292.7,292.94,2000.0,292.74,293.37,292.7,292.94,2000.0
2021-07-12 10:55:00,292.99,293.01,292.71,293.0,1978.0,292.99,293.01,292.71,293.0,1978.0
2021-07-12 11:00:00,292.86,293.3,292.86,293.02,10171.0,292.86,293.3,292.86,293.02,10171.0
2021-07-12 11:05:00,293.01,293.2,292.87,292.93,3800.0,293.01,293.2,292.87,292.93,3800.0
2021-07-12 11:10:00,293.09,293.42,292.67,292.67,3957.0,293.09,293.42,292.67,292.67,3957.0
2021-07-12 11:15:00,292.56,292.81,292.56,292.62,3667.0,292.56,292.81,292.56,292.62,3667.0
2021-07-12 11:20:00,292.63,292.63,292.13,292.13,1900.0,292.63,292.63,292.13,292.13,1900.0
2021-07-12 11:25:00,292.2,292.35,291.86,291.86,2100.0,292.2,292.35,291.86,291.86,2100.0
2021-07-12 11:30:00,292.03,292.13,291.63,291.99,3503.0,292.03,292.13,291.63,291.99,3503.0
2021-07-12 11:35:00,292.02,292.06,291.67,292.06,1700.0,292.02,292.06,291.67,292.06,1700.0
2021-07-12 11:40:00,291.98,292.22,291.66,291.79,3922.0,291.98,292.22,291.66,291.79,3922.0
2021-07-12 11:45:00,291.96,292.23,291.88,291.92,3353.0,291.96,292.23,291.88,291.92,3353.0
2021-07-12 11:50:00,291.87,292.07,291.74,291.9,3535.0,291.87,292.07,291.74,291.9,3535.0
2021-07-12 11:55:00,292.0,292.28,291.94,291.94,4262.0,292.0,292.28,291.94,291.94,4262.0
2021-07-12 12:00:00,291.98,292.02,291.75,291.82,1618.0,291.98,292.02,291.75,291.82,1618.0
2021-07-12 12:05:00,291.85,291.89,291.64,291.66,2863.0,291.85,291.89,291.64,291.66,2863.0
2021-07-12 12:10:00,291.74,292.07,291.7,291.97,3543.0,291.74,292.07,291.7,291.97,3543.0
2021-07-12 12:15:00,292.12,292.22,292.0,292.0,2000.0,292.12,292.22,292.0,292.0,2000.0
2021-07-12 12:20:00,291.92,292.0,291.62,291.77,2400.0,291.92,292.0,291.62,291.77,2400.0
2021-07-12 12:25:00,291.74,292.1,291.74,291.94,1946.0,291.74,292.1,291.74,291.94,1946.0
2021-07-12 12:30:00,291.89,292.15,291.89,292.02,1500.0,291.89,292.15,291.89,292.02,1500.0
2021-07-12 12:35:00,292.16,292.23,292.01,292.05,2539.0,292.16,292.23,292.01,292.05,2539.0
2021-07-12 12:40:00,291.99,291.99,291.74,291.74,2090.0,291.99,291.99,291.74,291.74,2090.0
2021-07-12 12:45:00,291.75,291.75,291.49,291.54,3300.0,291.75,291.75,291.49,291.54,3300.0
2021-07-12 12:50:00,291.59,291.77,291.58,291.73,5016.0,291.59,291.77,291.58,291.73,5016.0
2021-07-12 12:55:00,291.75,292.04,291.66,292.01,2609.0,291.75,292.04,291.66,292.01,2609.0
2021-07-12 13:00:00,292.01,292.02,291.7,291.7,2200.0,292.01,292.02,291.7,291.7,2200.0
2021-07-12 13:05:00,291.76,291.76,291.55,291.72,3559.0,291.76,291.76,291.55,291.72,3559.0
2021-07-12 13:10:00,291.67,291.75,291.41,291.44,4039.0,291.67,291.75,291.41,291.44,4039.0
2021-07-12 13:15:00,291.46,291.63,291.41,291.41,4164.0,291.46,291.63,291.41,291.41,4164.0
2021-07-12 13:20:00,291.41,291.41,291.05,291.13,3557.0,291.41,291.41,291.05,291.13,3557.0
2021-07-12 13:25:00,291.06,291.16,291.01,291.16,1200.0,291.06,291.16,291.01,291.16,1200.0
2021-07-12 13:30:00,291.16,291.31,290.97,291.04,6000.0,291.16,291.31,290.97,291.04,6000.0
2021-07-12 13:35:00,291.09,291.17,290.84,290.92,4839.0,291.09,291.17,290.84,290.92,4839.0
2021-07-12 13:40:00,290.9,291.09,290.9,291.09,3393.0,290.9,291.09,290.9,291.09,3393.0
2021-07-12 13:45:00,291.1,291.16,290.83,290.93,3505.0,291.1,291.16,290.83,290.93,3505.0
2021-07-12 13:50:00,290.94,291.06,290.88,291.05,6183.0,290.94,291.06,290.88,291.05,6183.0
2021-07-12 13:55:00,291.05,291.22,291.01,291.17,4735.0,291.05,291.22,291.01,291.17,4735.0
2021-07-12 14:00:00,291.19,291.32,291.02,291.28,5735.0,291.19,291.32,291.02,291.28,5735.0
2021-07-12 14:05:00,291.28,291.35,291.25,291.26,1350.0,291.28,291.35,291.25,291.26,1350.0
2021-07-12 14:10:00,291.2,291.22,291.01,291.15,3212.0,291.2,291.22,291.01,291.15,3212.0
2021-07-12 14:15:00,291.12,291.16,290.95,291.1,4053.0,291.12,291.16,290.95,291.1,4053.0
2021-07-12 14:20:00,291.05,291.1,290.88,290.91,3649.0,291.05,291.1,290.88,290.91,3649.0
2021-07-12 14:25:00,290.96,291.08,290.93,291.08,5129.0,290.96,291.08,290.93,291.08,5129.0
2021-07-12 14:30:00,291.11,291.29,291.1,291.2,3407.0,291.11,291.29,291.1,291.2,3407.0
2021-07-12 14:35:00,291.18,291.19,290.93,290.93,3024.0,291.18,291.19,290.93,290.93,3024.0
2021-07-12 14:40:00,291.01,291.02,290.71,290.92,5680.0,291.01,291.02,290.71,290.92,5680.0
2021-07-12 14:45:00,290.98,290.98,290.62,290.62,1800.0,290.98,290.98,290.62,290.62,1800.0
2021-07-12 14:50:00,290.62,290.65,290.37,290.52,5624.0,290.62,290.65,290.37,290.52,5624.0
2021-07-12 14:55:00,290.61,290.61,290.31,290.31,3500.0,290.61,290.61,290.31,290.31,3500.0
2021-07-12 15:00:00,290.37,290.73,290.36,290.73,5500.0,290.37,290.73,290.36,290.73,5500.0
2021-07-12 15:05:00,290.76,291.07,290.75,290.99,4300.0,290.76,291.07,290.75,290.99,4300.0
2021-07-12 15:10:00,291.06,291.11,290.89,290.89,3073.0,291.06,291.11,290.89,290.89,3073.0
2021-07-12 15:15:00,290.97,291.11,290.93,291.05,4972.0,290.97,291.11,290.93,291.05,4972.0
2021-07-12 15:20:00,291.05,291.1,290.95,291.1,5391.0,291.05,291.1,290.95,291.1,5391.0
2021-07-12 15:25:00,291.19,291.53,291.18,291.44,11490.0,291.19,291.53,291.18,291.44,11490.0
2021-07-12 15:30:00,291.43,291.49,291.12,291.46,9871.0,291.43,291.49,291.12,291.46,9871.0
2021-07-12 15:35:00,291.51,291.87,291.46,291.79,9837.0,291.51,291.87,291.46,291.79,9837.0
2021-07-12 15:40:00,291.78,291.85,291.62,291.78,12298.0,291.78,291.85,291.62,291.78,12298.0
2021-07-12 15:45:00,291.78,292.19,291.78,292.03,10869.0,291.78,292.19,291.78,292.03,10869.0
2021-07-12 15:50:00,292.22,292.35,291.66,291.86,22706.0,292.22,292.35,291.66,291.86,22706.0
2021-07-12 15:55:00,291.73,292.17,291.66,291.93,37253.0,291.73,292.17,291.66,291.93,37253.0
2021-07-13 09:30:00,292.45,293.76,291.79,292.12,18207.0,292.45,293.76,291.79,292.12,18207.0
2021-07-13 09:35:00,291.76,291.76,290.93,291.38,2178.0,291.76,291.76,290.93,291.38,2178.0
2021-07-13 09:40:00,291.42,292.24,291.21,291.21,2300.0,291.42,292.24,291.21,291.21,2300.0
2021-07-13 09:45:00,291.71,291.78,291.15,291.37,8037.0,291.71,291.78,291.15,291.37,8037.0
2021-07-13 09:50:00,291.36,292.86,291.16,292.86,4237.0,291.36,292.86,291.16,292.86,4237.0
2021-07-13 09:55:00,292.96,293.0,292.37,292.61,4103.0,292.96,293.0,292.37,292.61,4103.0
2021-07-13 10:00:00,292.59,293.6,292.59,292.82,5986.0,292.59,293.6,292.59,292.82,5986.0
2021-07-13 10:05:00,292.99,293.58,292.52,293.08,2443.0,292.99,293.58,292.52,293.08,2443.0
2021-07-13 10:10:00,292.83,293.23,292.7,292.7,2737.0,292.83,293.23,292.7,292.7,2737.0
2021-07-13 10:15:00,292.9,293.35,292.37,292.51,6027.0,292.9,293.35,292.37,292.51,6027.0
2021-07-13 10:20:00,292.42,292.81,292.21,292.81,2551.0,292.42,292.81,292.21,292.81,2551.0
2021-07-13 10:25:00,292.64,292.88,292.34,292.64,3523.0,292.64,292.88,292.34,292.64,3523.0
2021-07-13 10:30:00,292.55,292.81,292.4,292.79,2461.0,292.55,292.81,292.4,292.79,2461.0
2021-07-13 10:35:00,292.88,293.62,292.81,293.47,2701.0,292.88,293.62,292.81,293.47,2701.0
2021-07-13 10:40:00,293.46,293.76,293.11,293.76,7207.0,293.46,293.76,293.11,293.76,7207.0
2021-07-13 10:45:00,293.79,294.14,293.45,293.98,6948.0,293.79,294.14,293.45,293.98,6948.0
2021-07-13 10:50:00,294.05,294.39,293.93,294.39,15379.0,294.05,294.39,293.93,294.39,15379.0
2021-07-13 10:55:00,294.41,294.66,294.37,294.46,5899.0,294.41,294.66,294.37,294.46,5899.0
2021-07-13 11:00:00,294.49,294.79,294.38,294.74,2401.0,294.49,294.79,294.38,294.74,2401.0
2021-07-13 11:05:00,294.61,294.94,294.34,294.63,7770.0,294.61,294.94,294.34,294.63,7770.0
2021-07-13 11:10:00,294.73,294.84,294.46,294.84,4500.0,294.73,294.84,294.46,294.84,4500.0
2021-07-13 11:15:00,294.78,295.06,294.76,294.86,3375.0,294.78,295.06,294.76,294.86,3375.0
2021-07-13 11:20:00,294.82,295.25,294.76,295.18,4369.0,294.82,295.25,294.76,295.18,4369.0
2021-07-13 11:25:00,295.46,295.5,295.22,295.36,2792.0,295.46,295.5,295.22,295.36,2792.0
2021-07-13 11:30:00,295.5,295.76,295.43,295.56,3534.0,295.5,295.76,295.43,295.56,3534.0
2021-07-13 11:35:00,295.55,295.61,294.94,295.16,5842.0,295.55,295.61,294.94,295.16,5842.0
2021-07-13 11:40:00,295.21,295.27,294.92,295.07,1902.0,295.21,295.27,294.92,295.07,1902.0
2021-07-13 11:45:00,295.12,295.26,294.95,295.26,800.0,295.12,295.26,294.95,295.26,800.0
2021-07-13 11:50:00,295.27,295.27,295.07,295.17,1100.0,295.27,295.27,295.07,295.17,1100.0
2021-07-13 11:55:00,295.26,295.99,295.26,295.87,7406.0,295.26,295.99,295.26,295.87,7406.0
2021-07-13 12:00:00,295.81,295.89,295.61,295.68,2200.0,295.81,295.89,295.61,295.68,2200.0
2021-07-13 12:05:00,295.66,295.96,295.63,295.9,4823.0,295.66,295.96,295.63,295.9,4823.0
2021-07-13 12:10:00,295.81,295.92,295.52,295.75,11103.0,295.81,295.92,295.52,295.75,11103.0
2021-07-13 12:15:00,295.84,296.39,295.79,296.38,1400.0,295.84,296.39,295.79,296.38,1400.0
2021-07-13 12:20:00,296.31,296.38,296.09,296.14,1834.0,296.31,296.38,296.09,296.14,1834.0
2021-07-13 12:25:00,296.29,296.5,296.06,296.48,4058.0,296.29,296.5,296.06,296.48,4058.0
2021-07-13 12:30:00,296.44,296.68,296.34,296.56,3149.0,296.44,296.68,296.34,296.56,3149.0
2021-07-13 12:35:00,296.51,296.8,296.41,296.8,3753.0,296.51,296.8,296.41,296.8,3753.0
2021-07-13 12:40:00,296.7,296.74,296.62,296.63,2004.0,296.7,296.74,296.62,296.63,2004.0
2021-07-13 12:45:00,296.67,296.8,296.59,296.6,3729.0,296.67,296.8,296.59,296.6,3729.0
2021-07-13 12:50:00,296.65,296.65,296.42,296.53,4250.0,296.65,296.65,296.42,296.53,4250.0
2021-07-13 12:55:00,296.48,296.57,296.41,296.57,2150.0,296.48,296.57,296.41,296.57,2150.0
2021-07-13 13:00:00,296.56,296.56,296.11,296.3,10904.0,296.56,296.56,296.11,296.3,10904.0
2021-07-13 13:05:00,296.29,296.37,296.05,296.27,8899.0,296.29,296.37,296.05,296.27,8899.0
2021-07-13 13:10:00,296.26,296.52,296.22,296.5,6391.0,296.26,296.52,296.22,296.5,6391.0
2021-07-13 13:15:00,296.58,296.58,295.59,295.6,4062.0,296.58,296.58,295.59,295.6,4062.0
2021-07-13 13:20:00,295.51,295.58,295.13,295.52,15470.0,295.51,295.58,295.13,295.52,15470.0
2021-07-13 13:25:00,295.47,295.57,295.04,295.46,14559.0,295.47,295.57,295.04,295.46,14559.0
2021-07-13 13:30:00,295.33,295.42,295.06,295.15,5679.0,295.33,295.42,295.06,295.15,5679.0
2021-07-13 13:35:00,295.09,295.12,294.78,295.0,3300.0,295.09,295.12,294.78,295.0,3300.0
2021-07-13 13:40:00,295.11,295.25,294.62,295.19,3617.0,295.11,295.25,294.62,295.19,3617.0
2021-07-13 13:45:00,295.07,295.5,294.89,295.43,5660.0,295.07,295.5,294.89,295.43,5660.0
2021-07-13 13:50:00,295.36,295.36,295.02,295.19,3600.0,295.36,295.36,295.02,295.19,3600.0
2021-07-13 13:55:00,295.29,295.49,295.29,295.33,8900.0,295.29,295.49,295.29,295.33,8900.0
2021-07-13 14:00:00,295.3,295.4,294.61,294.71,12333.0,295.3,295.4,294.61,294.71,12333.0
2021-07-13 14:05:00,294.82,295.5,294.67,295.43,4875.0,294.82,295.5,294.67,295.43,4875.0
2021-07-13 14:10:00,295.54,295.77,295.38,295.61,8911.0,295.54,295.77,295.38,295.61,8911.0
2021-07-13 14:15:00,295.52,295.78,295.45,295.45,8086.0,295.52,295.78,295.45,295.45,8086.0
2021-07-13 14:20:00,295.54,296.02,295.54,296.01,6258.0,295.54,296.02,295.54,296.01,6258.0
2021-07-13 14:25:00,296.2,296.62,296.14,296.22,3403.0,296.2,296.62,296.14,296.22,3403.0
2021-07-13 14:30:00,296.22,296.44,296.1,296.2,3575.0,296.22,296.44,296.1,296.2,3575.0
2021-07-13 14:35:00,296.32,296.49,296.02,296.07,4736.0,296.32,296.49,296.02,296.07,4736.0
2021-07-13 14:40:00,296.13,296.24,295.88,295.9,7830.0,296.13,296.24,295.88,295.9,7830.0
2021-07-13 14:45:00,295.93,296.33,295.77,296.33,9528.0,295.93,296.33,295.77,296.33,9528.0
2021-07-13 14:50:00,296.29,296.42,296.15,296.3,8816.0,296.29,296.42,296.15,296.3,8816.0
2021-07-13 14:55:00,296.31,296.85,296.11,296.85,5512.0,296.31,296.85,296.11,296.85,5512.0
2021-07-13 15:00:00,296.68,296.79,296.62,296.74,5186.0,296.68,296.79,296.62,296.74,5186.0
2021-07-13 15:05:00,296.75,296.84,296.6,296.68,8244.0,296.75,296.84,296.6,296.68,8244.0
2021-07-13 15:10:00,296.69,296.73,296.41,296.69,4364.0,296.69,296.73,296.41,296.69,4364.0
2021-07-13 15:15:00,296.72,296.72,296.32,296.63,4720.0,296.72,296.72,296.32,296.63,4720.0
2021-07-13 15:20:00,296.72,297.13,296.5,296.99,12012.0,296.72,297.13,296.5,296.99,12012.0
2021-07-13 15:25:00,296.99,297.1,296.42,296.5,7046.0,296.99,297.1,296.42,296.5,7046.0
2021-07-13 15:30:00,296.54,296.62,296.14,296.37,8260.0,296.54,296.62,296.14,296.37,8260.0
2021-07-13 15:35:00,296.42,296.89,296.28,296.82,7580.0,296.42,296.89,296.28,296.82,7580.0
2021-07-13 15:40:00,296.81,297.22,296.65,297.08,7715.0,296.81,297.22,296.65,297.08,7715.0
2021-07-13 15:45:00,297.13,297.21,296.16,296.36,9670.0,297.13,297.21,296.16,296.36,9670.0
2021-07-13 15:50:00,296.36,296.94,296.01,296.85,24301.0,296.36,296.94,296.01,296.85,24301.0
2021-07-13 15:55:00,296.81,296.81,295.84,296.64,67841.0,296.81,296.81,295.84,296.64,67841.0
2021-07-14 09:30:00,297.94,299.64,297.74,298.83,17349.0,297.94,299.64,297.74,298.83,17349.0
2021-07-14 09:35:00,298.73,298.87,297.23,297.94,4222.0,298.73,298.87,297.23,297.94,4222.0
2021-07-14 09:40:00,297.98,298.74,297.41,298.74,4926.0,297.98,298.74,297.41,298.74,4926.0
2021-07-14 09:45:00,298.75,298.98,298.55,298.84,3236.0,298.75,298.98,298.55,298.84,3236.0
2021-07-14 09:50:00,298.86,299.01,298.5,298.88,2400.0,298.86,299.01,298.5,298.88,2400.0
2021-07-14 09:55:00,298.96,299.03,298.47,298.62,3878.0,298.96,299.03,298.47,298.62,3878.0
2021-07-14 10:00:00,298.84,300.1,298.63,300.1,7413.0,298.84,300.1,298.63,300.1,7413.0
2021-07-14 10:05:00,300.18,300.5,299.95,299.95,8329.0,300.18,300.5,299.95,299.95,8329.0
2021-07-14 10:10:00,300.03,300.73,299.58,300.67,7649.0,300.03,300.73,299.58,300.67,7649.0
2021-07-14 10:15:00,300.35,300.59,299.84,299.84,8344.0,300.35,300.59,299.84,299.84,8344.0
2021-07-14 10:20:00,299.83,300.0,299.54,299.96,13916.0,299.83,300.0,299.54,299.96,13916.0
2021-07-14 10:25:00,299.53,299.69,299.37,299.61,3823.0,299.53,299.69,299.37,299.61,3823.0
2021-07-14 10:30:00,299.89,300.02,299.3,299.3,2474.0,299.89,300.02,299.3,299.3,2474.0
2021-07-14 10:35:00,298.8,299.61,298.67,299.61,3431.0,298.8,299.61,298.67,299.61,3431.0
2021-07-14 10:40:00,299.45,299.75,299.15,299.16,1173.0,299.45,299.75,299.15,299.16,1173.0
2021-07-14 10:45:00,299.11,299.39,299.04,299.35,1310.0,299.11,299.39,299.04,299.35,1310.0
2021-07-14 10:50:00,299.26,299.43,299.22,299.28,1831.0,299.26,299.43,299.22,299.28,1831.0
2021-07-14 10:55:00,299.5,299.5,298.88,299.0,2450.0,299.5,299.5,298.88,299.0,2450.0
2021-07-14 11:00:00,299.07,299.28,298.87,298.99,2181.0,299.07,299.28,298.87,298.99,2181.0
2021-07-14 11:05:00,298.91,298.99,298.58,298.81,3031.0,298.91,298.99,298.58,298.81,3031.0
2021-07-14 11:10:00,298.75,298.78,298.06,298.07,5017.0,298.75,298.78,298.06,298.07,5017.0
2021-07-14 11:15:00,298.09,298.33,297.91,298.12,3827.0,298.09,298.33,297.91,298.12,3827.0
2021-07-14 11:20:00,298.21,298.61,298.2,298.6,2364.0,298.21,298.61,298.2,298.6,2364.0
2021-07-14 11:25:00,298.62,298.78,297.29,297.29,6306.0,298.62,298.78,297.29,297.29,6306.0
2021-07-14 11:30:00,297.2,297.41,297.09,297.37,803.0,297.2,297.41,297.09,297.37,803.0
2021-07-14 11:35:00,297.45,297.45,296.94,296.99,4508.0,297.45,297.45,296.94,296.99,4508.0
2021-07-14 11:40:00,297.01,297.02,296.61,296.79,3221.0,297.01,297.02,296.61,296.79,3221.0
2021-07-14 11:45:00,296.93,297.11,296.29,296.74,3743.0,296.93,297.11,296.29,296.74,3743.0
2021-07-14 11:50:00,296.64,296.97,296.62,296.62,2536.0,296.64,296.97,296.62,296.62,2536.0
2021-07-14 11:55:00,296.39,296.45,296.17,296.17,1700.0,296.39,296.45,296.17,296.17,1700.0
2021-07-14 12:00:00,296.26,296.44,296.14,296.37,1914.0,296.26,296.44,296.14,296.37,1914.0
2021-07-14 12:05:00,296.3,297.04,296.3,297.04,5387.0,296.3,297.04,296.3,297.04,5387.0
2021-07-14 12:10:00,296.81,296.89,296.52,296.77,1397.0,296.81,296.89,296.52,296.77,1397.0
2021-07-14 12:15:00,296.7,296.83,296.48,296.82,2100.0,296.7,296.83,296.48,296.82,2100.0
2021-07-14 12:20:00,296.98,297.17,296.72,297.11,2073.0,296.98,297.17,296.72,297.11,2073.0
2021-07-14 12:25:00,296.98,297.25,296.98,297.07,2000.0,296.98,297.25,296.98,297.07,2000.0
2021-07-14 12:30:00,297.22,297.37,297.14,297.14,400.0,297.22,297.37,297.14,297.14,400.0
2021-07-14 12:35:00,297.15,297.72,297.06,297.72,8864.0,297.15,297.72,297.06,297.72,8864.0
2021-07-14 12:40:00,297.75,298.14,297.75,298.04,873.0,297.75,298.14,297.75,298.04,873.0
2021-07-14 12:45:00,298.08,298.09,297.8,297.91,3183.0,298.08,298.09,297.8,297.91,3183.0
2021-07-14 12:50:00,297.94,298.33,297.84,298.29,1538.0,297.94,298.33,297.84,298.29,1538.0
2021-07-14 12:55:00,298.3,298.36,297.96,298.27,2700.0,298.3,298.36,297.96,298.27,2700.0
2021-07-14 13:00:00,298.21,298.57,298.15,298.25,7230.0,298.21,298.57,298.15,298.25,7230.0
2021-07-14 13:05:00,298.32,298.32,298.12,298.28,1420.0,298.32,298.32,298.12,298.28,1420.0
2021-07-14 13:10:00,298.25,298.32,298.0,298.19,3724.0,298.25,298.32,298.0,298.19,3724.0
2021-07-14 13:15:00,298.46,298.46,298.01,298.03,4285.0,298.46,298.46,298.01,298.03,4285.0
2021-07-14 13:20:00,297.87,297.95,296.99,297.2,16065.0,297.87,297.95,296.99,297.2,16065.0
2021-07-14 13:25:00,297.13,297.15,296.34,296.54,10898.0,297.13,297.15,296.34,296.54,10898.0
2021-07-14 13:30:00,296.5,296.96,296.5,296.82,4972.0,296.5,296.96,296.5,296.82,4972.0
2021-07-14 13:35:00,296.82,297.1,296.71,297.04,15569.0,296.82,297.1,296.71,297.04,15569.0
2021-07-14 13:40:00,297.04,297.13,296.8,297.13,4850.0,297.04,297.13,296.8,297.13,4850.0
2021-07-14 13:45:00,297.15,297.28,296.81,296.84,15021.0,297.15,297.28,296.81,296.84,15021.0
2021-07-14 13:50:00,296.84,296.91,296.16,296.91,8784.0,296.84,296.91,296.16,296.91,8784.0
2021-07-14 13:55:00,296.95,296.95,296.4,296.57,1800.0,296.95,296.95,296.4,296.57,1800.0
2021-07-14 14:00:00,296.42,296.95,296.42,296.85,4236.0,296.42,296.95,296.42,296.85,4236.0
2021-07-14 14:05:00,296.8,296.8,296.46,296.72,5100.0,296.8,296.8,296.46,296.72,5100.0
2021-07-14 14:10:00,296.72,297.14,296.6,297.11,1631.0,296.72,297.14,296.6,297.11,1631.0
2021-07-14 14:15:00,297.05,297.34,297.05,297.17,2400.0,297.05,297.34,297.05,297.17,2400.0
2021-07-14 14:20:00,297.26,297.53,297.26,297.4,2300.0,297.26,297.53,297.26,297.4,2300.0
2021-07-14 14:25:00,297.58,297.74,297.49,297.6,3710.0,297.58,297.74,297.49,297.6,3710.0
2021-07-14 14:30:00,297.52,298.0,297.51,298.0,3600.0,297.52,298.0,297.51,298.0,3600.0
2021-07-14 14:35:00,298.06,298.3,297.92,298.1,3689.0,298.06,298.3,297.92,298.1,3689.0
2021-07-14 14:40:00,297.81,298.08,297.69,298.05,5966.0,297.81,298.08,297.69,298.05,5966.0
2021-07-14 14:45:00,297.9,298.59,297.79,298.13,11922.0,297.9,298.59,297.79,298.13,11922.0
2021-07-14 14:50:00,298.2,298.48,297.95,298.18,3103.0,298.2,298.48,297.95,298.18,3103.0
2021-07-14 14:55:00,298.15,298.51,298.07,298.29,4507.0,298.15,298.51,298.07,298.29,4507.0
2021-07-14 15:00:00,298.15,298.15,297.77,298.02,2967.0,298.15,298.15,297.77,298.02,2967.0
2021-07-14 15:05:00,297.78,298.03,297.77,298.03,3442.0,297.78,298.03,297.77,298.03,3442.0
2021-07-14 15:10:00,298.09,298.22,297.82,297.88,3600.0,298.09,298.22,297.82,297.88,3600.0
2021-07-14 15:15:00,297.88,297.88,297.26,297.26,3256.0,297.88,297.88,297.26,297.26,3256.0
2021-07-14 15:20:00,297.27,297.41,297.12,297.17,3203.0,297.27,297.41,297.12,297.17,3203.0
2021-07-14 15:25:00,297.18,297.39,296.81,297.01,5434.0,297.18,297.39,296.81,297.01,5434.0
2021-07-14 15:30:00,297.01,297.41,296.93,297.4,6600.0,297.01,297.41,296.93,297.4,6600.0
2021-07-14 15:35:00,297.47,297.89,297.31,297.48,6991.0,297.47,297.89,297.31,297.48,6991.0
2021-07-14 15:40:00,297.48,297.88,297.4,297.47,9008.0,297.48,297.88,297.4,297.47,9008.0
2021-07-14 15:45:00,297.44,298.03,297.35,297.97,11685.0,297.44,298.03,297.35,297.97,11685.0
2021-07-14 15:50:00,297.94,297.94,296.67,297.07,38243.0,297.94,297.94,296.67,297.07,38243.0
2021-07-14 15:55:00,296.93,297.28,296.81,297.09,61131.0,296.93,297.28,296.81,297.09,61131.0
2021-07-15 09:30:00,297.48,298.0,294.42,294.96,21809.0,297.48,298.0,294.42,294.96,21809.0
2021-07-15 09:35:00,294.61,295.25,293.44,293.52,2478.0,294.61,295.25,293.44,293.52,2478.0
2021-07-15 09:40:00,293.91,294.33,292.51,292.87,4865.0,293.91,294.33,292.51,292.87,4865.0
2021-07-15 09:45:00,293.49,294.57,293.3,294.57,3349.0,293.49,294.57,293.3,294.57,3349.0
2021-07-15 09:50:00,294.28,294.71,294.28,294.51,1409.0,294.28,294.71,294.28,294.51,1409.0
2021-07-15 09:55:00,294.51,295.45,294.51,294.8,4620.0,294.51,295.45,294.51,294.8,4620.0
2021-07-15 10:00:00,295.01,295.27,294.58,294.64,1827.0,295.01,295.27,294.58,294.64,1827.0
2021-07-15 10:05:00,294.85,295.41,294.85,295.41,1602.0,294.85,295.41,294.85,295.41,1602.0
2021-07-15 10:10:00,295.25,295.25,294.6,294.67,724.0,295.25,295.25,294.6,294.67,724.0
2021-07-15 10:15:00,294.7,294.7,293.62,293.62,2149.0,294.7,294.7,293.62,293.62,2149.0
2021-07-15 10:20:00,293.45,293.9,293.44,293.9,2409.0,293.45,293.9,293.44,293.9,2409.0
2021-07-15 10:25:00,293.68,293.81,292.05,292.54,3057.0,293.68,293.81,292.05,292.54,3057.0
2021-07-15 10:30:00,292.51,293.14,292.51,292.94,1385.0,292.51,293.14,292.51,292.94,1385.0
2021-07-15 10:35:00,292.85,294.12,292.64,294.12,2152.0,292.85,294.12,292.64,294.12,2152.0
2021-07-15 10:40:00,294.2,294.2,292.66,292.84,945.0,294.2,294.2,292.66,292.84,945.0
2021-07-15 10:45:00,292.77,293.18,292.38,292.62,5189.0,292.77,293.18,292.38,292.62,5189.0
2021-07-15 10:50:00,292.68,293.61,292.57,293.22,3459.0,292.68,293.61,292.57,293.22,3459.0
2021-07-15 10:55:00,293.42,294.09,293.42,293.62,1830.0,293.42,294.09,293.42,293.62,1830.0
2021-07-15 11:00:00,293.78,293.92,293.05,293.06,2245.0,293.78,293.92,293.05,293.06,2245.0
2021-07-15 11:05:00,293.29,294.84,293.28,294.22,5247.0,293.29,294.84,293.28,294.22,5247.0
2021-07-15 11:10:00,294.37,295.09,294.16,294.82,2850.0,294.37,295.09,294.16,294.82,2850.0
2021-07-15 11:15:00,294.81,295.16,294.81,295.16,2294.0,294.81,295.16,294.81,295.16,2294.0
2021-07-15 11:20:00,295.07,295.37,295.06,295.26,2662.0,295.07,295.37,295.06,295.26,2662.0
2021-07-15 11:25:00,295.24,295.69,295.0,295.56,1650.0,295.24,295.69,295.0,295.56,1650.0
2021-07-15 11:30:00,295.51,295.72,295.18,295.18,5167.0,295.51,295.72,295.18,295.18,5167.0
2021-07-15 11:35:00,295.31,295.31,294.86,294.86,2244.0,295.31,295.31,294.86,294.86,2244.0
2021-07-15 11:40:00,294.9,295.05,294.71,295.0,1500.0,294.9,295.05,294.71,295.0,1500.0
2021-07-15 11:45:00,295.02,295.32,294.68,294.75,3176.0,295.02,295.32,294.68,294.75,3176.0
2021-07-15 11:50:00,294.51,294.62,294.38,294.56,1417.0,294.51,294.62,294.38,294.56,1417.0
2021-07-15 11:55:00,294.37,294.6,294.15,294.38,1839.0,294.37,294.6,294.15,294.38,1839.0
2021-07-15 12:00:00,294.32,294.33,293.82,294.15,3100.0,294.32,294.33,293.82,294.15,3100.0
2021-07-15 12:05:00,294.1,294.65,294.06,294.06,5739.0,294.1,294.65,294.06,294.06,5739.0
2021-07-15 12:10:00,293.78,294.42,293.69,294.31,5482.0,293.78,294.42,293.69,294.31,5482.0
2021-07-15 12:15:00,294.22,294.59,294.03,294.59,2000.0,294.22,294.59,294.03,294.59,2000.0
2021-07-15 12:20:00,294.67,294.88,294.39,294.88,2559.0,294.67,294.88,294.39,294.88,2559.0
2021-07-15 12:25:00,295.02,295.19,294.58,294.93,12672.0,295.02,295.19,294.58,294.93,12672.0
2021-07-15 12:30:00,294.88,295.3,294.84,295.0,2540.0,294.88,295.3,294.84,295.0,2540.0
2021-07-15 12:35:00,295.01,295.72,294.98,295.61,4115.0,295.01,295.72,294.98,295.61,4115.0
2021-07-15 12:40:00,295.63,295.83,295.4,295.5,1700.0,295.63,295.83,295.4,295.5,1700.0
2021-07-15 12:45:00,295.6,295.99,295.6,295.67,3167.0,295.6,295.99,295.6,295.67,3167.0
2021-07-15 12:50:00,295.86,295.98,295.68,295.94,3483.0,295.86,295.98,295.68,295.94,3483.0
2021-07-15 12:55:00,296.01,296.1,295.44,295.82,4844.0,296.01,296.1,295.44,295.82,4844.0
2021-07-15 13:00:00,295.73,295.73,295.29,295.39,2400.0,295.73,295.73,295.29,295.39,2400.0
2021-07-15 13:05:00,295.32,295.38,294.99,295.26,3285.0,295.32,295.38,294.99,295.26,3285.0
2021-07-15 13:10:00,295.08,295.08,294.7,294.75,6099.0,295.08,295.08,294.7,294.75,6099.0
2021-07-15 13:15:00,294.71,295.11,294.3,294.38,4780.0,294.71,295.11,294.3,294.38,4780.0
2021-07-15 13:20:00,294.36,294.99,294.35,294.99,3932.0,294.36,294.99,294.35,294.99,3932.0
2021-07-15 13:25:00,294.89,294.97,294.8,294.9,3050.0,294.89,294.97,294.8,294.9,3050.0
2021-07-15 13:30:00,294.8,294.8,294.24,294.3,2387.0,294.8,294.8,294.24,294.3,2387.0
2021-07-15 13:35:00,294.22,294.42,293.62,293.62,3661.0,294.22,294.42,293.62,293.62,3661.0
2021-07-15 13:40:00,293.41,293.64,293.2,293.4,2200.0,293.41,293.64,293.2,293.4,2200.0
2021-07-15 13:45:00,293.34,293.46,293.02,293.46,1960.0,293.34,293.46,293.02,293.46,1960.0
2021-07-15 13:50:00,293.43,293.55,293.27,293.47,1500.0,293.43,293.55,293.27,293.47,1500.0
2021-07-15 13:55:00,293.06,293.06,292.71,292.75,2400.0,293.06,293.06,292.71,292.75,2400.0
2021-07-15 14:00:00,292.75,293.72,292.75,293.72,9889.0,292.75,293.72,292.75,293.72,9889.0
2021-07-15 14:05:00,293.57,293.62,293.37,293.38,2120.0,293.57,293.62,293.37,293.38,2120.0
2021-07-15 14:10:00,293.3,293.46,292.91,293.3,2600.0,293.3,293.46,292.91,293.3,2600.0
2021-07-15 14:15:00,293.27,293.42,293.14,293.34,2755.0,293.27,293.42,293.14,293.34,2755.0
2021-07-15 14:20:00,293.35,293.71,293.3,293.3,2409.0,293.35,293.71,293.3,293.3,2409.0
2021-07-15 14:25:00,293.48,293.55,293.3,293.33,1120.0,293.48,293.55,293.3,293.33,1120.0
2021-07-15 14:30:00,293.33,293.64,293.22,293.62,1911.0,293.33,293.64,293.22,293.62,1911.0
2021-07-15 14:35:00,293.42,293.55,293.32,293.47,1852.0,293.42,293.55,293.32,293.47,1852.0
2021-07-15 14:40:00,293.36,293.44,293.14,293.21,2869.0,293.36,293.44,293.14,293.21,2869.0
2021-07-15 14:45:00,293.34,293.65,293.14,293.65,3910.0,293.34,293.65,293.14,293.65,3910.0
2021-07-15 14:50:00,293.68,294.18,293.68,294.16,2200.0,293.68,294.18,293.68,294.16,2200.0
2021-07-15 14:55:00,294.13,294.41,294.05,294.17,2383.0,294.13,294.41,294.05,294.17,2383.0
2021-07-15 15:00:00,294.06,294.38,294.06,294.29,3109.0,294.06,294.38,294.06,294.29,3109.0
2021-07-15 15:05:00,294.32,294.32,293.96,294.12,6325.0,294.32,294.32,293.96,294.12,6325.0
2021-07-15 15:10:00,293.99,294.11,293.86,293.9,2312.0,293.99,294.11,293.86,293.9,2312.0
2021-07-15 15:15:00,293.58,293.82,293.54,293.75,1949.0,293.58,293.82,293.54,293.75,1949.0
2021-07-15 15:20:00,293.84,294.05,293.62,293.78,6162.0,293.84,294.05,293.62,293.78,6162.0
2021-07-15 15:25:00,293.77,294.67,293.77,294.19,5685.0,293.77,294.67,293.77,294.19,5685.0
2021-07-15 15:30:00,294.25,294.82,294.25,294.8,5834.0,294.25,294.82,294.25,294.8,5834.0
2021-07-15 15:35:00,294.92,295.12,294.08,294.08,8791.0,294.92,295.12,294.08,294.08,8791.0
2021-07-15 15:40:00,294.17,294.27,293.83,293.83,8299.0,294.17,294.27,293.83,293.83,8299.0
2021-07-15 15:45:00,294.0,294.5,294.0,294.29,9129.0,294.0,294.5,294.0,294.29,9129.0
2021-07-15 15:50:00,294.4,295.08,294.28,294.86,29219.0,294.4,295.08,294.28,294.86,29219.0
2021-07-15 15:55:00,294.92,295.03,294.44,294.79,34517.0,294.92,295.03,294.44,294.79,34517.0
2021-07-16 09:30:00,296.78,297.63,296.13,297.59,38620.0,296.78,297.63,296.13,297.59,38620.0
2021-07-16 09:35:00,297.45,297.59,296.11,296.41,2502.0,297.45,297.59,296.11,296.41,2502.0
2021-07-16 09:40:00,296.28,297.35,296.27,296.87,2992.0,296.28,297.35,296.27,296.87,2992.0
2021-07-16 09:45:00,296.82,297.3,296.6,297.1,3190.0,296.82,297.3,296.6,297.1,3190.0
2021-07-16 09:50:00,297.06,297.27,296.69,296.98,1783.0,297.06,297.27,296.69,296.98,1783.0
2021-07-16 09:55:00,296.73,296.79,296.25,296.72,3817.0,296.73,296.79,296.25,296.72,3817.0
2021-07-16 10:00:00,296.35,296.59,296.19,296.2,3898.0,296.35,296.59,296.19,296.2,3898.0
2021-07-16 10:05:00,296.44,296.96,295.84,295.84,1922.0,296.44,296.96,295.84,295.84,1922.0
2021-07-16 10:10:00,295.74,295.78,295.4,295.78,1180.0,295.74,295.78,295.4,295.78,1180.0
2021-07-16 10:15:00,295.76,296.09,295.61,295.77,2424.0,295.76,296.09,295.61,295.77,2424.0
2021-07-16 10:20:00,295.65,295.65,294.81,294.81,12030.0,295.65,295.65,294.81,294.81,12030.0
2021-07-16 10:25:00,294.79,295.87,294.79,295.23,4200.0,294.79,295.87,294.79,295.23,4200.0
2021-07-16 10:30:00,295.66,296.4,295.66,296.1,4317.0,295.66,296.4,295.66,296.1,4317.0
2021-07-16 10:35:00,295.98,296.9,295.73,296.76,2998.0,295.98,296.9,295.73,296.76,2998.0
2021-07-16 10:40:00,296.93,297.26,296.7,297.02,6843.0,296.93,297.26,296.7,297.02,6843.0
2021-07-16 10:45:00,296.89,297.05,296.44,296.83,2555.0,296.89,297.05,296.44,296.83,2555.0
2021-07-16 10:50:00,297.05,297.08,296.56,296.6,3415.0,297.05,297.08,296.56,296.6,3415.0
2021-07-16 10:55:00,296.6,296.86,295.65,295.65,1635.0,296.6,296.86,295.65,295.65,1635.0
2021-07-16 11:00:00,296.16,296.16,295.22,295.22,1000.0,296.16,296.16,295.22,295.22,1000.0
2021-07-16 11:05:00,295.19,295.55,294.76,294.87,2766.0,295.19,295.55,294.76,294.87,2766.0
2021-07-16 11:10:00,294.8,295.21,294.6,294.63,3107.0,294.8,295.21,294.6,294.63,3107.0
2021-07-16 11:15:00,294.6,294.96,294.52,294.84,1124.0,294.6,294.96,294.52,294.84,1124.0
2021-07-16 11:20:00,294.84,295.0,294.75,294.75,400.0,294.84,295.0,294.75,294.75,400.0
2021-07-16 11:25:00,294.78,294.92,294.53,294.66,1421.0,294.78,294.92,294.53,294.66,1421.0
2021-07-16 11:30:00,294.36,294.93,294.36,294.92,2600.0,294.36,294.93,294.36,294.92,2600.0
2021-07-16 11:35:00,295.22,295.32,295.14,295.24,1292.0,295.22,295.32,295.14,295.24,1292.0
2021-07-16 11:40:00,295.12,295.12,294.72,294.72,1600.0,295.12,295.12,294.72,294.72,1600.0
2021-07-16 11:45:00,294.69,295.03,294.36,295.03,4826.0,294.69,295.03,294.36,295.03,4826.0
2021-07-16 11:50:00,295.01,295.14,294.94,295.13,1974.0,295.01,295.14,294.94,295.13,1974.0
2021-07-16 11:55:00,295.49,295.78,295.41,295.61,1589.0,295.49,295.78,295.41,295.61,1589.0
2021-07-16 12:00:00,295.7,296.1,295.61,296.1,1100.0,295.7,296.1,295.61,296.1,1100.0
2021-07-16 12:05:00,296.1,296.31,295.88,296.31,1518.0,296.1,296.31,295.88,296.31,1518.0
2021-07-16 12:10:00,296.26,296.34,296.14,296.26,3733.0,296.26,296.34,296.14,296.26,3733.0
2021-07-16 12:15:00,296.39,296.74,296.33,296.7,3639.0,296.39,296.74,296.33,296.7,3639.0
2021-07-16 12:20:00,296.66,296.67,296.27,296.32,2127.0,296.66,296.67,296.27,296.32,2127.0
2021-07-16 12:25:00,296.2,296.46,296.2,296.34,2256.0,296.2,296.46,296.2,296.34,2256.0
2021-07-16 12:30:00,296.5,296.59,296.46,296.59,1843.0,296.5,296.59,296.46,296.59,1843.0
2021-07-16 12:35:00,296.65,296.82,296.2,296.31,4003.0,296.65,296.82,296.2,296.31,4003.0
2021-07-16 12:40:00,296.37,296.37,296.1,296.14,2303.0,296.37,296.37,296.1,296.14,2303.0
2021-07-16 12:45:00,296.2,296.23,295.94,295.94,1884.0,296.2,296.23,295.94,295.94,1884.0
2021-07-16 12:50:00,295.84,296.12,295.69,296.12,1900.0,295.84,296.12,295.69,296.12,1900.0
2021-07-16 12:55:00,296.16,296.17,295.65,295.65,1460.0,296.16,296.17,295.65,295.65,1460.0
2021-07-16 13:00:00,295.82,295.94,295.81,295.94,700.0,295.82,295.94,295.81,295.94,700.0
2021-07-16 13:05:00,295.91,296.2,295.9,295.9,3291.0,295.91,296.2,295.9,295.9,3291.0
2021-07-16 13:10:00,295.96,296.17,295.78,296.17,2000.0,295.96,296.17,295.78,296.17,2000.0
2021-07-16 13:15:00,296.19,296.21,295.9,296.13,3558.0,296.19,296.21,295.9,296.13,3558.0
2021-07-16 13:20:00,296.13,296.15,295.78,295.84,1965.0,296.13,296.15,295.78,295.84,1965.0
2021-07-16 13:25:00,295.84,295.92,295.67,295.67,839.0,295.84,295.92,295.67,295.67,839.0
2021-07-16 13:30:00,295.78,295.78,295.62,295.62,1500.0,295.78,295.78,295.62,295.62,1500.0
2021-07-16 13:35:00,295.43,295.65,295.36,295.57,1946.0,295.43,295.65,295.36,295.57,1946.0
2021-07-16 13:40:00,295.52,295.52,295.12,295.2,2039.0,295.52,295.52,295.12,295.2,2039.0
2021-07-16 13:45:00,295.19,295.53,295.15,295.46,1000.0,295.19,295.53,295.15,295.46,1000.0
2021-07-16 13:50:00,295.39,295.48,295.38,295.48,700.0,295.39,295.48,295.38,295.48,700.0
2021-07-16 13:55:00,295.41,295.41,295.26,295.32,1488.0,295.41,295.41,295.26,295.32,1488.0
2021-07-16 14:00:00,295.25,295.25,294.58,294.58,1790.0,295.25,295.25,294.58,294.58,1790.0
2021-07-16 14:05:00,294.53,294.83,294.53,294.83,1397.0,294.53,294.83,294.53,294.83,1397.0
2021-07-16 14:10:00,294.82,294.86,294.56,294.74,1505.0,294.82,294.86,294.56,294.74,1505.0
2021-07-16 14:15:00,294.91,295.14,294.72,295.07,2750.0,294.91,295.14,294.72,295.07,2750.0
2021-07-16 14:20:00,294.99,295.07,294.85,294.95,2962.0,294.99,295.07,294.85,294.95,2962.0
2021-07-16 14:25:00,295.05,295.18,294.63,294.63,2333.0,295.05,295.18,294.63,294.63,2333.0
2021-07-16 14:30:00,294.5,294.83,294.5,294.69,1246.0,294.5,294.83,294.5,294.69,1246.0
2021-07-16 14:35:00,294.75,294.81,294.31,294.81,4550.0,294.75,294.81,294.31,294.81,4550.0
2021-07-16 14:40:00,294.72,294.82,294.48,294.64,1497.0,294.72,294.82,294.48,294.64,1497.0
2021-07-16 14:45:00,294.65,294.77,294.45,294.45,900.0,294.65,294.77,294.45,294.45,900.0
2021-07-16 14:50:00,294.48,294.6,294.41,294.56,2215.0,294.48,294.6,294.41,294.56,2215.0
2021-07-16 14:55:00,294.6,294.85,294.5,294.55,2100.0,294.6,294.85,294.5,294.55,2100.0
2021-07-16 15:00:00,294.68,294.68,294.31,294.32,1200.0,294.68,294.68,294.31,294.32,1200.0
2021-07-16 15:05:00,294.43,294.52,294.37,294.4,1920.0,294.43,294.52,294.37,294.4,1920.0
2021-07-16 15:10:00,294.47,294.52,294.17,294.42,3361.0,294.47,294.52,294.17,294.42,3361.0
2021-07-16 15:15:00,294.39,294.76,294.34,294.76,3064.0,294.39,294.76,294.34,294.76,3064.0
2021-07-16 15:20:00,294.66,294.75,294.36,294.36,2536.0,294.66,294.75,294.36,294.36,2536.0
2021-07-16 15:25:00,294.21,294.38,294.21,294.22,1800.0,294.21,294.38,294.21,294.22,1800.0
2021-07-16 15:30:00,294.12,294.12,293.61,293.82,8466.0,294.12,294.12,293.61,293.82,8466.0
2021-07-16 15:35:00,293.75,293.92,293.69,293.69,2400.0,293.75,293.92,293.69,293.69,2400.0
2021-07-16 15:40:00,293.69,293.94,293.64,293.69,5525.0,293.69,293.94,293.64,293.69,5525.0
2021-07-16 15:45:00,293.69,293.71,293.08,293.27,10913.0,293.69,293.71,293.08,293.27,10913.0
2021-07-16 15:50:00,293.28,293.75,293.11,293.38,26100.0,293.28,293.75,293.11,293.38,26100.0
2021-07-16 15:55:00,293.4,293.78,293.32,293.4,38021.0,293.4,293.78,293.32,293.4,38021.0
2021-07-19 09:30:00,289.58,290.0,287.89,288.3,30302.0,289.58,290.0,287.89,288.3,30302.0
2021-07-19 09:35:00,289.18,289.74,287.3,288.06,15670.0,289.18,289.74,287.3,288.06,15670.0
2021-07-19 09:40:00,287.7,289.01,287.32,288.76,10077.0,287.7,289.01,287.32,288.76,10077.0
2021-07-19 09:45:00,289.0,289.87,288.34,288.69,3931.0,289.0,289.87,288.34,288.69,3931.0
2021-07-19 09:50:00,288.28,288.3,286.76,287.36,2700.0,288.28,288.3,286.76,287.36,2700.0
2021-07-19 09:55:00,287.22,287.68,286.6,286.98,6875.0,287.22,287.68,286.6,286.98,6875.0
2021-07-19 10:00:00,286.59,286.83,285.71,286.3,10870.0,286.59,286.83,285.71,286.3,10870.0
2021-07-19 10:05:00,286.68,286.96,286.2,286.24,1902.0,286.68,286.96,286.2,286.24,1902.0
2021-07-19 10:10:00,285.71,286.16,285.2,286.07,2445.0,285.71,286.16,285.2,286.07,2445.0
2021-07-19 10:15:00,285.8,286.27,285.56,285.94,2668.0,285.8,286.27,285.56,285.94,2668.0
2021-07-19 10:20:00,286.16,286.24,285.44,285.58,7806.0,286.16,286.24,285.44,285.58,7806.0
2021-07-19 10:25:00,285.52,286.06,285.5,285.98,5045.0,285.52,286.06,285.5,285.98,5045.0
2021-07-19 10:30:00,285.75,286.01,285.45,285.6,7674.0,285.75,286.01,285.45,285.6,7674.0
2021-07-19 10:35:00,285.44,285.74,284.89,285.74,3839.0,285.44,285.74,284.89,285.74,3839.0
2021-07-19 10:40:00,285.84,286.04,285.33,285.36,5707.0,285.84,286.04,285.33,285.36,5707.0
2021-07-19 10:45:00,285.38,285.7,285.16,285.6,11596.0,285.38,285.7,285.16,285.6,11596.0
2021-07-19 10:50:00,285.63,286.46,285.58,285.59,26686.0,285.63,286.46,285.58,285.59,26686.0
2021-07-19 10:55:00,285.57,286.25,285.43,286.19,4438.0,285.57,286.25,285.43,286.19,4438.0
2021-07-19 11:00:00,286.0,287.15,285.94,287.15,10752.0,286.0,287.15,285.94,287.15,10752.0
2021-07-19 11:05:00,287.11,287.79,287.11,287.31,10619.0,287.11,287.79,287.11,287.31,10619.0
2021-07-19 11:10:00,287.38,287.45,287.16,287.3,3212.0,287.38,287.45,287.16,287.3,3212.0
2021-07-19 11:15:00,287.31,287.55,287.21,287.39,6192.0,287.31,287.55,287.21,287.39,6192.0
2021-07-19 11:20:00,287.51,288.16,287.43,288.16,12260.0,287.51,288.16,287.43,288.16,12260.0
2021-07-19 11:25:00,288.05,289.21,287.92,288.95,7910.0,288.05,289.21,287.92,288.95,7910.0
2021-07-19 11:30:00,288.95,289.95,288.61,289.72,5222.0,288.95,289.95,288.61,289.72,5222.0
2021-07-19 11:35:00,289.66,289.86,288.4,288.4,10641.0,289.66,289.86,288.4,288.4,10641.0
2021-07-19 11:40:00,288.66,288.92,288.35,288.84,2103.0,288.66,288.92,288.35,288.84,2103.0
2021-07-19 11:45:00,288.94,288.97,288.5,288.61,2400.0,288.94,288.97,288.5,288.61,2400.0
2021-07-19 11:50:00,288.88,288.93,288.49,288.57,2742.0,288.88,288.93,288.49,288.57,2742.0
2021-07-19 11:55:00,288.52,289.14,288.45,288.45,3600.0,288.52,289.14,288.45,288.45,3600.0
2021-07-19 12:00:00,288.3,288.45,287.77,287.86,4160.0,288.3,288.45,287.77,287.86,4160.0
2021-07-19 12:05:00,287.69,287.94,287.54,287.54,1400.0,287.69,287.94,287.54,287.54,1400.0
2021-07-19 12:10:00,287.48,287.74,287.3,287.74,2900.0,287.48,287.74,287.3,287.74,2900.0
2021-07-19 12:15:00,287.75,288.02,287.69,287.84,1110.0,287.75,288.02,287.69,287.84,1110.0
2021-07-19 12:20:00,287.38,287.71,287.38,287.65,300.0,287.38,287.71,287.38,287.65,300.0
2021-07-19 12:25:00,287.8,287.95,287.52,287.57,1729.0,287.8,287.95,287.52,287.57,1729.0
2021-07-19 12:30:00,287.37,287.65,287.1,287.1,2999.0,287.37,287.65,287.1,287.1,2999.0
2021-07-19 12:35:00,287.14,287.2,286.73,286.73,4275.0,287.14,287.2,286.73,286.73,4275.0
2021-07-19 12:40:00,286.69,286.84,286.33,286.33,1553.0,286.69,286.84,286.33,286.33,1553.0
2021-07-19 12:45:00,286.08,286.39,286.08,286.1,3269.0,286.08,286.39,286.08,286.1,3269.0
2021-07-19 12:50:00,286.0,286.13,285.75,285.85,3133.0,286.0,286.13,285.75,285.85,3133.0
2021-07-19 12:55:00,285.8,285.84,285.6,285.79,2562.0,285.8,285.84,285.6,285.79,2562.0
2021-07-19 13:00:00,285.7,286.17,285.7,286.03,2416.0,285.7,286.17,285.7,286.03,2416.0
2021-07-19 13:05:00,286.01,286.44,285.89,286.32,6254.0,286.01,286.44,285.89,286.32,6254.0
2021-07-19 13:10:00,286.1,286.15,285.91,286.06,5362.0,286.1,286.15,285.91,286.06,5362.0
2021-07-19 13:15:00,286.14,286.36,285.99,286.0,1756.0,286.14,286.36,285.99,286.0,1756.0
2021-07-19 13:20:00,286.03,286.1,285.86,285.88,3205.0,286.03,286.1,285.86,285.88,3205.0
2021-07-19 13:25:00,285.88,285.89,285.37,285.37,400.0,285.88,285.89,285.37,285.37,400.0
2021-07-19 13:30:00,285.1,285.24,284.85,284.99,2858.0,285.1,285.24,284.85,284.99,2858.0
2021-07-19 13:35:00,284.88,285.27,284.88,285.09,2441.0,284.88,285.27,284.88,285.09,2441.0
2021-07-19 13:40:00,284.96,285.15,284.87,284.93,7459.0,284.96,285.15,284.87,284.93,7459.0
2021-07-19 13:45:00,284.88,285.19,284.79,284.87,2282.0,284.88,285.19,284.79,284.87,2282.0
2021-07-19 13:50:00,284.59,285.04,284.5,285.04,2161.0,284.59,285.04,284.5,285.04,2161.0
2021-07-19 13:55:00,285.1,285.2,284.44,284.44,2169.0,285.1,285.2,284.44,284.44,2169.0
2021-07-19 14:00:00,284.63,285.1,284.42,285.06,5404.0,284.63,285.1,284.42,285.06,5404.0
2021-07-19 14:05:00,284.94,285.44,284.9,285.34,8695.0,284.94,285.44,284.9,285.34,8695.0
2021-07-19 14:10:00,285.45,285.92,285.44,285.82,1828.0,285.45,285.92,285.44,285.82,1828.0
2021-07-19 14:15:00,285.93,286.04,285.69,286.0,2802.0,285.93,286.04,285.69,286.0,2802.0
2021-07-19 14:20:00,286.14,286.29,286.14,286.22,2149.0,286.14,286.29,286.14,286.22,2149.0
2021-07-19 14:25:00,286.24,286.74,286.06,286.73,4221.0,286.24,286.74,286.06,286.73,4221.0
2021-07-19 14:30:00,286.65,286.65,285.94,286.16,5688.0,286.65,286.65,285.94,286.16,5688.0
2021-07-19 14:35:00,286.09,286.09,285.6,285.68,2744.0,286.09,286.09,285.6,285.68,2744.0
2021-07-19 14:40:00,285.63,285.75,285.49,285.57,3020.0,285.63,285.75,285.49,285.57,3020.0
2021-07-19 14:45:00,285.74,285.99,285.6,285.94,1907.0,285.74,285.99,285.6,285.94,1907.0
2021-07-19 14:50:00,285.89,285.89,285.5,285.68,2600.0,285.89,285.89,285.5,285.68,2600.0
2021-07-19 14:55:00,285.74,286.21,285.6,285.66,4228.0,285.74,286.21,285.6,285.66,4228.0
2021-07-19 15:00:00,285.66,285.88,285.58,285.79,3054.0,285.66,285.88,285.58,285.79,3054.0
2021-07-19 15:05:00,285.91,285.99,285.68,285.93,2200.0,285.91,285.99,285.68,285.93,2200.0
2021-07-19 15:10:00,285.89,286.21,285.71,286.03,4493.0,285.89,286.21,285.71,286.03,4493.0
2021-07-19 15:15:00,286.02,286.02,285.51,285.63,4635.0,286.02,286.02,285.51,285.63,4635.0
2021-07-19 15:20:00,285.61,285.73,285.46,285.6,5564.0,285.61,285.73,285.46,285.6,5564.0
2021-07-19 15:25:00,285.77,285.96,285.65,285.74,6925.0,285.77,285.96,285.65,285.74,6925.0
2021-07-19 15:30:00,285.75,286.04,285.74,285.88,10040.0,285.75,286.04,285.74,285.88,10040.0
2021-07-19 15:35:00,285.98,286.22,285.87,286.12,10616.0,285.98,286.22,285.87,286.12,10616.0
2021-07-19 15:40:00,286.17,286.5,286.02,286.07,13200.0,286.17,286.5,286.02,286.07,13200.0
2021-07-19 15:45:00,286.03,286.42,285.85,286.08,12191.0,286.03,286.42,285.85,286.08,12191.0
2021-07-19 15:50:00,286.13,286.83,285.95,286.58,31917.0,286.13,286.83,285.95,286.58,31917.0
2021-07-19 15:55:00,286.6,287.45,286.47,287.45,57591.0,286.6,287.45,286.47,287.45,57591.0
2021-07-20 09:30:00,287.9,288.06,287.0,287.5,12618.0,287.9,288.06,287.0,287.5,12618.0
2021-07-20 09:35:00,287.56,288.0,286.11,286.54,3402.0,287.56,288.0,286.11,286.54,3402.0
2021-07-20 09:40:00,286.55,287.04,285.92,286.47,3480.0,286.55,287.04,285.92,286.47,3480.0
2021-07-20 09:45:00,286.75,288.76,286.75,288.17,4477.0,286.75,288.76,286.75,288.17,4477.0
2021-07-20 09:50:00,288.26,288.48,287.78,287.85,5614.0,288.26,288.48,287.78,287.85,5614.0
2021-07-20 09:55:00,288.0,288.48,287.7,288.48,12916.0,288.0,288.48,287.7,288.48,12916.0
2021-07-20 10:00:00,288.38,288.38,287.76,287.76,2391.0,288.38,288.38,287.76,287.76,2391.0
2021-07-20 10:05:00,287.98,288.47,287.82,287.88,7001.0,287.98,288.47,287.82,287.88,7001.0
2021-07-20 10:10:00,288.0,288.25,287.58,288.04,12234.0,288.0,288.25,287.58,288.04,12234.0
2021-07-20 10:15:00,288.15,288.48,287.93,288.2,11314.0,288.15,288.48,287.93,288.2,11314.0
2021-07-20 10:20:00,288.25,289.28,288.16,289.15,11489.0,288.25,289.28,288.16,289.15,11489.0
2021-07-20 10:25:00,289.29,290.11,289.04,290.0,8996.0,289.29,290.11,289.04,290.0,8996.0
2021-07-20 10:30:00,289.92,290.76,289.77,290.75,6685.0,289.92,290.76,289.77,290.75,6685.0
2021-07-20 10:35:00,290.63,291.29,290.52,291.0,4240.0,290.63,291.29,290.52,291.0,4240.0
2021-07-20 10:40:00,291.02,291.13,290.65,290.86,4749.0,291.02,291.13,290.65,290.86,4749.0
2021-07-20 10:45:00,291.03,291.37,290.9,291.24,2618.0,291.03,291.37,290.9,291.24,2618.0
2021-07-20 10:50:00,291.46,293.12,291.24,292.66,8756.0,291.46,293.12,291.24,292.66,8756.0
2021-07-20 10:55:00,292.68,292.72,291.99,292.3,4117.0,292.68,292.72,291.99,292.3,4117.0
2021-07-20 11:00:00,292.3,292.4,291.98,292.27,2375.0,292.3,292.4,291.98,292.27,2375.0
2021-07-20 11:05:00,292.28,293.0,292.25,292.47,4700.0,292.28,293.0,292.25,292.47,4700.0
2021-07-20 11:10:00,292.37,293.07,292.31,292.97,3450.0,292.37,293.07,292.31,292.97,3450.0
2021-07-20 11:15:00,293.09,293.28,292.67,292.97,3657.0,293.09,293.28,292.67,292.97,3657.0
2021-07-20 11:20:00,293.08,293.08,292.84,293.08,2800.0,293.08,293.08,292.84,293.08,2800.0
2021-07-20 11:25:00,293.19,293.99,293.18,293.61,7104.0,293.19,293.99,293.18,293.61,7104.0
2021-07-20 11:30:00,293.88,293.96,293.16,293.66,9825.0,293.88,293.96,293.16,293.66,9825.0
2021-07-20 11:35:00,293.5,294.01,293.42,294.01,9200.0,293.5,294.01,293.42,294.01,9200.0
2021-07-20 11:40:00,293.89,294.42,293.87,294.25,2390.0,293.89,294.42,293.87,294.25,2390.0
2021-07-20 11:45:00,294.16,294.16,293.88,293.97,7112.0,294.16,294.16,293.88,293.97,7112.0
2021-07-20 11:50:00,294.01,294.02,293.8,294.02,2775.0,294.01,294.02,293.8,294.02,2775.0
2021-07-20 11:55:00,293.93,294.04,293.77,294.0,3051.0,293.93,294.04,293.77,294.0,3051.0
2021-07-20 12:00:00,293.92,294.92,293.92,294.85,4564.0,293.92,294.92,293.92,294.85,4564.0
2021-07-20 12:05:00,294.93,294.93,294.69,294.69,3633.0,294.93,294.93,294.69,294.69,3633.0
2021-07-20 12:10:00,294.8,294.8,294.55,294.66,16640.0,294.8,294.8,294.55,294.66,16640.0
2021-07-20 12:15:00,294.77,294.87,294.64,294.87,2340.0,294.77,294.87,294.64,294.87,2340.0
2021-07-20 12:20:00,294.86,294.87,294.46,294.46,1854.0,294.86,294.87,294.46,294.46,1854.0
2021-07-20 12:25:00,294.45,294.96,294.45,294.73,4038.0,294.45,294.96,294.45,294.73,4038.0
2021-07-20 12:30:00,294.89,295.28,294.86,295.28,6238.0,294.89,295.28,294.86,295.28,6238.0
2021-07-20 12:35:00,295.53,295.65,295.49,295.61,3150.0,295.53,295.65,295.49,295.61,3150.0
2021-07-20 12:40:00,295.65,295.71,295.28,295.59,8662.0,295.65,295.71,295.28,295.59,8662.0
2021-07-20 12:45:00,295.69,295.88,295.55,295.75,5521.0,295.69,295.88,295.55,295.75,5521.0
2021-07-20 12:50:00,295.75,296.13,295.75,295.77,4171.0,295.75,296.13,295.75,295.77,4171.0
2021-07-20 12:55:00,295.76,296.02,295.61,295.99,2421.0,295.76,296.02,295.61,295.99,2421.0
2021-07-20 13:00:00,295.98,295.98,295.4,295.4,4308.0,295.98,295.98,295.4,295.4,4308.0
2021-07-20 13:05:00,295.22,295.67,295.2,295.34,3303.0,295.22,295.67,295.2,295.34,3303.0
2021-07-20 13:10:00,295.3,295.77,295.29,295.76,2899.0,295.3,295.77,295.29,295.76,2899.0
2021-07-20 13:15:00,295.69,296.09,295.69,296.06,5049.0,295.69,296.09,295.69,296.06,5049.0
2021-07-20 13:20:00,296.16,296.79,296.16,296.79,7503.0,296.16,296.79,296.16,296.79,7503.0
2021-07-20 13:25:00,296.74,296.76,296.42,296.72,4602.0,296.74,296.76,296.42,296.72,4602.0
2021-07-20 13:30:00,296.67,296.67,296.35,296.58,3201.0,296.67,296.67,296.35,296.58,3201.0
2021-07-20 13:35:00,296.52,296.69,296.51,296.68,3904.0,296.52,296.69,296.51,296.68,3904.0
2021-07-20 13:40:00,296.62,296.88,296.51,296.88,9591.0,296.62,296.88,296.51,296.88,9591.0
2021-07-20 13:45:00,296.86,296.9,296.51,296.9,7223.0,296.86,296.9,296.51,296.9,7223.0
2021-07-20 13:50:00,296.86,297.28,296.82,297.28,5354.0,296.86,297.28,296.82,297.28,5354.0
2021-07-20 13:55:00,297.3,297.69,297.16,297.66,4023.0,297.3,297.69,297.16,297.66,4023.0
2021-07-20 14:00:00,297.61,297.75,297.31,297.48,4561.0,297.61,297.75,297.31,297.48,4561.0
2021-07-20 14:05:00,297.5,297.77,297.31,297.42,4251.0,297.5,297.77,297.31,297.42,4251.0
2021-07-20 14:10:00,297.41,297.71,297.41,297.66,3361.0,297.41,297.71,297.41,297.66,3361.0
2021-07-20 14:15:00,297.71,297.95,297.66,297.88,6123.0,297.71,297.95,297.66,297.88,6123.0
2021-07-20 14:20:00,297.88,297.9,297.51,297.51,7189.0,297.88,297.9,297.51,297.51,7189.0
2021-07-20 14:25:00,297.66,298.37,297.63,298.31,4880.0,297.66,298.37,297.63,298.31,4880.0
2021-07-20 14:30:00,298.27,298.58,298.26,298.34,6635.0,298.27,298.58,298.26,298.34,6635.0
2021-07-20 14:35:00,298.41,298.43,298.23,298.33,4118.0,298.41,298.43,298.23,298.33,4118.0
2021-07-20 14:40:00,298.43,298.64,298.18,298.23,5863.0,298.43,298.64,298.18,298.23,5863.0
2021-07-20 14:45:00,298.21,298.21,297.88,298.2,4445.0,298.21,298.21,297.88,298.2,4445.0
2021-07-20 14:50:00,298.18,298.52,298.16,298.44,2241.0,298.18,298.52,298.16,298.44,2241.0
2021-07-20 14:55:00,298.36,298.51,298.23,298.34,3316.0,298.36,298.51,298.23,298.34,3316.0
2021-07-20 15:00:00,298.19,298.53,298.14,298.45,5260.0,298.19,298.53,298.14,298.45,5260.0
2021-07-20 15:05:00,298.44,298.48,297.78,297.92,4300.0,298.44,298.48,297.78,297.92,4300.0
2021-07-20 15:10:00,297.95,298.45,297.91,298.45,2863.0,297.95,298.45,297.91,298.45,2863.0
2021-07-20 15:15:00,298.22,298.43,298.05,298.07,7087.0,298.22,298.43,298.05,298.07,7087.0
2021-07-20 15:20:00,298.06,298.4,297.97,298.4,7167.0,298.06,298.4,297.97,298.4,7167.0
2021-07-20 15:25:00,298.41,298.52,298.23,298.36,10375.0,298.41,298.52,298.23,298.36,10375.0
2021-07-20 15:30:00,298.34,298.34,298.0,298.09,9724.0,298.34,298.34,298.0,298.09,9724.0
2021-07-20 15:35:00,298.07,298.19,297.66,297.72,15723.0,298.07,298.19,297.66,297.72,15723.0
2021-07-20 15:40:00,297.7,297.72,297.06,297.06,12471.0,297.7,297.72,297.06,297.06,12471.0
2021-07-20 15:45:00,297.09,297.09,296.46,296.99,24755.0,297.09,297.09,296.46,296.99,24755.0
2021-07-20 15:50:00,297.37,297.45,296.6,296.86,49382.0,297.37,297.45,296.6,296.86,49382.0
2021-07-20 15:55:00,296.88,296.9,296.02,296.06,71647.0,296.88,296.9,296.02,296.06,71647.0
2021-07-21 09:30:00,295.11,295.94,294.42,295.92,23931.0,295.11,295.94,294.42,295.92,23931.0
2021-07-21 09:35:00,295.87,296.29,295.07,295.37,3693.0,295.87,296.29,295.07,295.37,3693.0
2021-07-21 09:40:00,295.38,295.72,294.46,295.7,3450.0,295.38,295.72,294.46,295.7,3450.0
2021-07-21 09:45:00,295.66,296.02,295.04,295.85,2722.0,295.66,296.02,295.04,295.85,2722.0
2021-07-21 09:50:00,295.96,297.17,295.58,297.17,4940.0,295.96,297.17,295.58,297.17,4940.0
2021-07-21 09:55:00,297.29,297.69,297.16,297.64,5342.0,297.29,297.69,297.16,297.64,5342.0
2021-07-21 10:00:00,297.52,297.52,296.35,296.91,2430.0,297.52,297.52,296.35,296.91,2430.0
2021-07-21 10:05:00,296.98,297.34,296.58,297.12,2779.0,296.98,297.34,296.58,297.12,2779.0
2021-07-21 10:10:00,297.1,297.42,296.99,297.3,2136.0,297.1,297.42,296.99,297.3,2136.0
2021-07-21 10:15:00,297.44,297.76,297.21,297.61,2602.0,297.44,297.76,297.21,297.61,2602.0
2021-07-21 10:20:00,297.84,298.0,297.46,297.96,3543.0,297.84,298.0,297.46,297.96,3543.0
2021-07-21 10:25:00,298.03,298.39,297.84,297.84,2520.0,298.03,298.39,297.84,297.84,2520.0
2021-07-21 10:30:00,297.76,298.2,297.76,298.02,3561.0,297.76,298.2,297.76,298.02,3561.0
2021-07-21 10:35:00,297.99,298.04,297.5,297.5,1300.0,297.99,298.04,297.5,297.5,1300.0
2021-07-21 10:40:00,297.72,297.94,297.3,297.51,2258.0,297.72,297.94,297.3,297.51,2258.0
2021-07-21 10:45:00,297.17,297.35,296.91,297.08,1207.0,297.17,297.35,296.91,297.08,1207.0
2021-07-21 10:50:00,296.97,297.32,296.97,297.18,1969.0,296.97,297.32,296.97,297.18,1969.0
2021-07-21 10:55:00,297.14,297.37,297.12,297.29,3185.0,297.14,297.37,297.12,297.29,3185.0
2021-07-21 11:00:00,297.48,298.23,297.47,298.14,4151.0,297.48,298.23,297.47,298.14,4151.0
2021-07-21 11:05:00,297.94,298.3,297.9,298.3,1241.0,297.94,298.3,297.9,298.3,1241.0
2021-07-21 11:10:00,298.33,298.37,298.05,298.11,2500.0,298.33,298.37,298.05,298.11,2500.0
2021-07-21 11:15:00,298.09,298.29,297.89,298.24,5308.0,298.09,298.29,297.89,298.24,5308.0
2021-07-21 11:20:00,298.19,298.36,297.97,298.36,3273.0,298.19,298.36,297.97,298.36,3273.0
2021-07-21 11:25:00,298.48,298.7,298.08,298.49,4134.0,298.48,298.7,298.08,298.49,4134.0
2021-07-21 11:30:00,298.49,298.8,298.41,298.8,2566.0,298.49,298.8,298.41,298.8,2566.0
2021-07-21 11:35:00,298.86,299.04,298.58,298.8,9442.0,298.86,299.04,298.58,298.8,9442.0
2021-07-21 11:40:00,298.82,298.84,298.49,298.54,2366.0,298.82,298.84,298.49,298.54,2366.0
2021-07-21 11:45:00,298.84,298.98,298.76,298.98,2144.0,298.84,298.98,298.76,298.98,2144.0
2021-07-21 11:50:00,298.87,298.98,298.66,298.67,2965.0,298.87,298.98,298.66,298.67,2965.0
2021-07-21 11:55:00,298.71,299.6,298.71,299.6,2943.0,298.71,299.6,298.71,299.6,2943.0
2021-07-21 12:00:00,299.73,299.73,299.19,299.19,3833.0,299.73,299.73,299.19,299.19,3833.0
2021-07-21 12:05:00,299.04,299.25,298.99,299.25,1500.0,299.04,299.25,298.99,299.25,1500.0
2021-07-21 12:10:00,299.14,299.14,298.94,298.94,1156.0,299.14,299.14,298.94,298.94,1156.0
2021-07-21 12:15:00,299.03,299.15,298.7,298.71,2900.0,299.03,299.15,298.7,298.71,2900.0
2021-07-21 12:20:00,298.71,298.77,298.46,298.73,5264.0,298.71,298.77,298.46,298.73,5264.0
2021-07-21 12:25:00,298.81,299.0,298.77,299.0,1760.0,298.81,299.0,298.77,299.0,1760.0
2021-07-21 12:30:00,299.01,299.11,298.88,298.93,2632.0,299.01,299.11,298.88,298.93,2632.0
2021-07-21 12:35:00,298.9,298.99,298.7,298.71,2080.0,298.9,298.99,298.7,298.71,2080.0
2021-07-21 12:40:00,298.75,298.75,298.45,298.59,2885.0,298.75,298.75,298.45,298.59,2885.0
2021-07-21 12:45:00,298.54,298.63,298.42,298.56,2100.0,298.54,298.63,298.42,298.56,2100.0
2021-07-21 12:50:00,298.58,298.88,298.56,298.7,2402.0,298.58,298.88,298.56,298.7,2402.0
2021-07-21 12:55:00,298.54,298.62,298.21,298.28,1530.0,298.54,298.62,298.21,298.28,1530.0
2021-07-21 13:00:00,298.45,298.45,297.82,297.84,4301.0,298.45,298.45,297.82,297.84,4301.0
2021-07-21 13:05:00,297.75,297.88,297.56,297.86,3819.0,297.75,297.88,297.56,297.86,3819.0
2021-07-21 13:10:00,297.87,297.99,297.84,297.9,900.0,297.87,297.99,297.84,297.9,900.0
2021-07-21 13:15:00,297.99,298.23,297.99,298.23,2000.0,297.99,298.23,297.99,298.23,2000.0
2021-07-21 13:20:00,298.31,298.91,298.31,298.91,1200.0,298.31,298.91,298.31,298.91,1200.0
2021-07-21 13:25:00,298.92,298.98,298.82,298.86,2700.0,298.92,298.98,298.82,298.86,2700.0
2021-07-21 13:30:00,298.63,298.76,298.31,298.31,1750.0,298.63,298.76,298.31,298.31,1750.0
2021-07-21 13:35:00,298.25,298.5,298.25,298.38,1200.0,298.25,298.5,298.25,298.38,1200.0
2021-07-21 13:40:00,298.45,298.85,298.45,298.79,3700.0,298.45,298.85,298.45,298.79,3700.0
2021-07-21 13:45:00,298.85,299.57,298.85,299.57,1402.0,298.85,299.57,298.85,299.57,1402.0
2021-07-21 13:50:00,299.48,299.48,299.24,299.31,3170.0,299.48,299.48,299.24,299.31,3170.0
2021-07-21 13:55:00,299.39,299.69,299.27,299.55,3620.0,299.39,299.69,299.27,299.55,3620.0
2021-07-21 14:00:00,299.54,299.74,299.31,299.57,2750.0,299.54,299.74,299.31,299.57,2750.0
2021-07-21 14:05:00,299.49,299.58,299.28,299.56,3254.0,299.49,299.58,299.28,299.56,3254.0
2021-07-21 14:10:00,299.66,300.0,299.43,299.43,14340.0,299.66,300.0,299.43,299.43,14340.0
2021-07-21 14:15:00,299.15,300.0,299.1,299.45,10563.0,299.15,300.0,299.1,299.45,10563.0
2021-07-21 14:20:00,299.57,299.81,299.51,299.63,2826.0,299.57,299.81,299.51,299.63,2826.0
2021-07-21 14:25:00,299.68,300.21,299.61,300.03,5131.0,299.68,300.21,299.61,300.03,5131.0
2021-07-21 14:30:00,300.0,300.18,299.92,300.01,5744.0,300.0,300.18,299.92,300.01,5744.0
2021-07-21 14:35:00,300.04,300.15,299.85,299.95,4262.0,300.04,300.15,299.85,299.95,4262.0
2021-07-21 14:40:00,299.91,300.29,299.9,300.16,3283.0,299.91,300.29,299.9,300.16,3283.0
2021-07-21 14:45:00,300.13,300.15,299.98,299.98,3730.0,300.13,300.15,299.98,299.98,3730.0
2021-07-21 14:50:00,300.07,300.47,300.07,300.45,4925.0,300.07,300.47,300.07,300.45,4925.0
2021-07-21 14:55:00,300.42,300.42,300.17,300.4,2879.0,300.42,300.42,300.17,300.4,2879.0
2021-07-21 15:00:00,300.39,300.64,300.18,300.64,4214.0,300.39,300.64,300.18,300.64,4214.0
2021-07-21 15:05:00,300.64,300.7,300.44,300.69,5614.0,300.64,300.7,300.44,300.69,5614.0
2021-07-21 15:10:00,300.73,301.0,300.73,300.78,9921.0,300.73,301.0,300.73,300.78,9921.0
2021-07-21 15:15:00,300.88,301.37,300.67,301.27,8651.0,300.88,301.37,300.67,301.27,8651.0
2021-07-21 15:20:00,301.24,301.3,300.62,300.98,6948.0,301.24,301.3,300.62,300.98,6948.0
2021-07-21 15:25:00,300.93,300.93,300.62,300.83,7445.0,300.93,300.93,300.62,300.83,7445.0
2021-07-21 15:30:00,300.91,301.29,300.86,301.25,7794.0,300.91,301.29,300.86,301.25,7794.0
2021-07-21 15:35:00,301.29,301.42,300.64,300.75,8826.0,301.29,301.42,300.64,300.75,8826.0
2021-07-21 15:40:00,300.78,300.87,300.65,300.72,5757.0,300.78,300.87,300.65,300.72,5757.0
2021-07-21 15:45:00,300.85,301.05,300.75,300.78,14372.0,300.85,301.05,300.75,300.78,14372.0
2021-07-21 15:50:00,300.72,301.94,300.65,301.93,37686.0,300.72,301.94,300.65,301.93,37686.0
2021-07-21 15:55:00,301.94,302.11,301.41,301.77,51235.0,301.94,302.11,301.41,301.77,51235.0
2021-07-22 09:30:00,302.76,304.19,302.05,303.05,12934.0,302.76,304.19,302.05,303.05,12934.0
2021-07-22 09:35:00,303.29,304.91,302.93,304.91,9420.0,303.29,304.91,302.93,304.91,9420.0
2021-07-22 09:40:00,304.42,305.05,304.13,304.13,3996.0,304.42,305.05,304.13,304.13,3996.0
2021-07-22 09:45:00,304.71,304.86,303.63,303.7,3522.0,304.71,304.86,303.63,303.7,3522.0
2021-07-22 09:50:00,303.51,303.77,302.98,303.55,2592.0,303.51,303.77,302.98,303.55,2592.0
2021-07-22 09:55:00,303.81,304.35,303.81,304.3,1800.0,303.81,304.35,303.81,304.3,1800.0
2021-07-22 10:00:00,304.26,305.26,304.26,305.26,3890.0,304.26,305.26,304.26,305.26,3890.0
2021-07-22 10:05:00,305.12,305.5,304.52,305.28,10962.0,305.12,305.5,304.52,305.28,10962.0
2021-07-22 10:10:00,305.28,305.79,305.18,305.59,6592.0,305.28,305.79,305.18,305.59,6592.0
2021-07-22 10:15:00,305.63,306.38,305.54,305.98,9977.0,305.63,306.38,305.54,305.98,9977.0
2021-07-22 10:20:00,305.99,306.17,305.12,305.46,5511.0,305.99,306.17,305.12,305.46,5511.0
2021-07-22 10:25:00,305.32,305.8,305.32,305.77,2800.0,305.32,305.8,305.32,305.77,2800.0
2021-07-22 10:30:00,305.6,305.92,305.49,305.75,1364.0,305.6,305.92,305.49,305.75,1364.0
2021-07-22 10:35:00,305.91,306.17,305.88,306.05,1800.0,305.91,306.17,305.88,306.05,1800.0
2021-07-22 10:40:00,306.1,306.66,306.08,306.4,3674.0,306.1,306.66,306.08,306.4,3674.0
2021-07-22 10:45:00,306.33,306.66,306.21,306.53,3459.0,306.33,306.66,306.21,306.53,3459.0
2021-07-22 10:50:00,306.6,306.6,306.2,306.5,4573.0,306.6,306.6,306.2,306.5,4573.0
2021-07-22 10:55:00,306.51,306.6,306.37,306.6,2555.0,306.51,306.6,306.37,306.6,2555.0
2021-07-22 11:00:00,306.53,306.62,306.3,306.32,4560.0,306.53,306.62,306.3,306.32,4560.0
2021-07-22 11:05:00,306.27,306.34,305.87,306.0,7373.0,306.27,306.34,305.87,306.0,7373.0
2021-07-22 11:10:00,306.06,306.08,305.21,305.3,6768.0,306.06,306.08,305.21,305.3,6768.0
2021-07-22 11:15:00,305.42,305.42,304.55,304.62,14790.0,305.42,305.42,304.55,304.62,14790.0
2021-07-22 11:20:00,304.66,305.32,304.65,305.31,9519.0,304.66,305.32,304.65,305.31,9519.0
2021-07-22 11:25:00,305.36,306.15,305.35,306.15,4755.0,305.36,306.15,305.35,306.15,4755.0
2021-07-22 11:30:00,306.22,306.27,305.95,305.95,2284.0,306.22,306.27,305.95,305.95,2284.0
2021-07-22 11:35:00,305.98,306.26,305.93,306.18,1500.0,305.98,306.26,305.93,306.18,1500.0
2021-07-22 11:40:00,306.23,306.79,306.23,306.77,7662.0,306.23,306.79,306.23,306.77,7662.0
2021-07-22 11:45:00,306.81,307.22,306.61,307.13,13645.0,306.81,307.22,306.61,307.13,13645.0
2021-07-22 11:50:00,307.22,307.26,307.04,307.15,2955.0,307.22,307.26,307.04,307.15,2955.0
2021-07-22 11:55:00,307.15,307.16,307.0,307.16,3790.0,307.15,307.16,307.0,307.16,3790.0
2021-07-22 12:00:00,307.3,307.3,306.82,306.85,3855.0,307.3,307.3,306.82,306.85,3855.0
2021-07-22 12:05:00,306.67,306.83,306.34,306.44,10385.0,306.67,306.83,306.34,306.44,10385.0
2021-07-22 12:10:00,306.35,307.0,306.3,306.87,4643.0,306.35,307.0,306.3,306.87,4643.0
2021-07-22 12:15:00,306.89,307.04,306.6,306.6,2490.0,306.89,307.04,306.6,306.6,2490.0
2021-07-22 12:20:00,306.52,306.52,306.28,306.46,4516.0,306.52,306.52,306.28,306.46,4516.0
2021-07-22 12:25:00,306.44,306.66,306.42,306.55,2900.0,306.44,306.66,306.42,306.55,2900.0
2021-07-22 12:30:00,306.39,306.53,306.21,306.25,14820.0,306.39,306.53,306.21,306.25,14820.0
2021-07-22 12:35:00,306.24,306.39,306.13,306.38,10868.0,306.24,306.39,306.13,306.38,10868.0
2021-07-22 12:40:00,306.38,306.74,306.35,306.56,3490.0,306.38,306.74,306.35,306.56,3490.0
2021-07-22 12:45:00,306.51,306.72,306.51,306.56,5669.0,306.51,306.72,306.51,306.56,5669.0
2021-07-22 12:50:00,306.6,307.1,306.59,306.79,2648.0,306.6,307.1,306.59,306.79,2648.0
2021-07-22 12:55:00,306.88,307.14,306.83,307.14,1800.0,306.88,307.14,306.83,307.14,1800.0
2021-07-22 13:00:00,307.12,308.24,307.01,307.92,21964.0,307.12,308.24,307.01,307.92,21964.0
2021-07-22 13:05:00,307.83,308.4,307.74,308.08,9722.0,307.83,308.4,307.74,308.08,9722.0
2021-07-22 13:10:00,308.18,308.18,307.88,308.0,3429.0,308.18,308.18,307.88,308.0,3429.0
2021-07-22 13:15:00,307.96,308.32,307.96,308.29,3721.0,307.96,308.32,307.96,308.29,3721.0
2021-07-22 13:20:00,308.21,308.3,307.87,308.02,6495.0,308.21,308.3,307.87,308.02,6495.0
2021-07-22 13:25:00,308.01,308.28,307.95,308.12,5195.0,308.01,308.28,307.95,308.12,5195.0
2021-07-22 13:30:00,308.17,308.46,308.17,308.19,4135.0,308.17,308.46,308.17,308.19,4135.0
2021-07-22 13:35:00,308.14,308.43,307.94,308.22,7600.0,308.14,308.43,307.94,308.22,7600.0
2021-07-22 13:40:00,308.3,308.3,308.0,308.19,4436.0,308.3,308.3,308.0,308.19,4436.0
2021-07-22 13:45:00,308.12,308.12,307.89,308.02,2961.0,308.12,308.12,307.89,308.02,2961.0
2021-07-22 13:50:00,308.03,308.15,307.9,308.14,3236.0,308.03,308.15,307.9,308.14,3236.0
2021-07-22 13:55:00,308.1,308.1,307.71,307.71,2826.0,308.1,308.1,307.71,307.71,2826.0
2021-07-22 14:00:00,307.63,307.75,307.56,307.64,2377.0,307.63,307.75,307.56,307.64,2377.0
2021-07-22 14:05:00,307.58,307.6,307.21,307.21,4825.0,307.58,307.6,307.21,307.21,4825.0
2021-07-22 14:10:00,307.38,307.73,307.26,307.71,5000.0,307.38,307.73,307.26,307.71,5000.0
2021-07-22 14:15:00,307.65,307.91,307.58,307.82,3613.0,307.65,307.91,307.58,307.82,3613.0
2021-07-22 14:20:00,307.88,308.15,307.82,308.15,4188.0,307.88,308.15,307.82,308.15,4188.0
2021-07-22 14:25:00,308.11,308.12,307.9,308.0,3252.0,308.11,308.12,307.9,308.0,3252.0
2021-07-22 14:30:00,308.03,308.13,307.93,308.04,2525.0,308.03,308.13,307.93,308.04,2525.0
2021-07-22 14:35:00,308.0,308.21,307.87,308.01,3100.0,308.0,308.21,307.87,308.01,3100.0
2021-07-22 14:40:00,308.06,308.06,307.77,307.85,3051.0,308.06,308.06,307.77,307.85,3051.0
2021-07-22 14:45:00,307.93,308.17,307.93,308.09,7843.0,307.93,308.17,307.93,308.09,7843.0
2021-07-22 14:50:00,308.23,308.4,308.06,308.27,5616.0,308.23,308.4,308.06,308.27,5616.0
2021-07-22 14:55:00,308.35,308.43,308.28,308.38,2647.0,308.35,308.43,308.28,308.38,2647.0
2021-07-22 15:00:00,308.28,308.39,308.23,308.31,1950.0,308.28,308.39,308.23,308.31,1950.0
2021-07-22 15:05:00,308.41,308.47,308.25,308.33,6345.0,308.41,308.47,308.25,308.33,6345.0
2021-07-22 15:10:00,308.28,308.36,308.13,308.36,3766.0,308.28,308.36,308.13,308.36,3766.0
2021-07-22 15:15:00,308.4,308.59,308.33,308.55,10799.0,308.4,308.59,308.33,308.55,10799.0
2021-07-22 15:20:00,308.57,309.05,308.48,309.01,10672.0,308.57,309.05,308.48,309.01,10672.0
2021-07-22 15:25:00,309.11,309.3,309.02,309.2,9624.0,309.11,309.3,309.02,309.2,9624.0
2021-07-22 15:30:00,309.25,309.33,308.82,308.96,17370.0,309.25,309.33,308.82,308.96,17370.0
2021-07-22 15:35:00,308.9,308.9,307.95,307.99,16595.0,308.9,308.9,307.95,307.99,16595.0
2021-07-22 15:40:00,307.96,307.96,307.42,307.65,12144.0,307.96,307.96,307.42,307.65,12144.0
2021-07-22 15:45:00,307.63,308.09,307.62,307.9,15150.0,307.63,308.09,307.62,307.9,15150.0
2021-07-22 15:50:00,307.86,308.66,307.64,308.57,32698.0,307.86,308.66,307.64,308.57,32698.0
2021-07-22 15:55:00,308.56,308.84,308.39,308.52,36076.0,308.56,308.84,308.39,308.52,36076.0
2021-07-23 09:30:00,309.9,311.47,309.3,310.53,37636.0,309.9,311.47,309.3,310.53,37636.0
2021-07-23 09:35:00,310.59,311.62,310.35,310.59,19048.0,310.59,311.62,310.35,310.59,19048.0
2021-07-23 09:40:00,310.7,310.97,309.83,309.83,5804.0,310.7,310.97,309.83,309.83,5804.0
2021-07-23 09:45:00,310.12,311.67,310.12,311.44,11269.0,310.12,311.67,310.12,311.44,11269.0
2021-07-23 09:50:00,311.3,312.52,311.29,312.52,11370.0,311.3,312.52,311.29,312.52,11370.0
2021-07-23 09:55:00,312.5,313.02,312.08,313.0,8349.0,312.5,313.02,312.08,313.0,8349.0
2021-07-23 10:00:00,312.99,313.34,312.5,312.91,12031.0,312.99,313.34,312.5,312.91,12031.0
2021-07-23 10:05:00,312.91,313.45,312.73,312.99,14292.0,312.91,313.45,312.73,312.99,14292.0
2021-07-23 10:10:00,312.97,313.76,312.76,313.47,16281.0,312.97,313.76,312.76,313.47,16281.0
2021-07-23 10:15:00,313.44,314.42,312.94,313.69,11528.0,313.44,314.42,312.94,313.69,11528.0
2021-07-23 10:20:00,313.41,313.71,312.73,312.85,6853.0,313.41,313.71,312.73,312.85,6853.0
2021-07-23 10:25:00,313.08,313.25,312.7,312.88,7716.0,313.08,313.25,312.7,312.88,7716.0
2021-07-23 10:30:00,313.02,313.34,312.79,312.79,3694.0,313.02,313.34,312.79,312.79,3694.0
2021-07-23 10:35:00,312.65,312.98,312.45,312.68,4050.0,312.65,312.98,312.45,312.68,4050.0
2021-07-23 10:40:00,312.55,312.95,312.27,312.75,7837.0,312.55,312.95,312.27,312.75,7837.0
2021-07-23 10:45:00,312.6,312.85,312.17,312.85,5775.0,312.6,312.85,312.17,312.85,5775.0
2021-07-23 10:50:00,312.86,313.87,312.86,313.73,6720.0,312.86,313.87,312.86,313.73,6720.0
2021-07-23 10:55:00,313.65,313.85,312.98,313.0,5871.0,313.65,313.85,312.98,313.0,5871.0
2021-07-23 11:00:00,312.92,313.32,312.9,313.11,3527.0,312.92,313.32,312.9,313.11,3527.0
2021-07-23 11:05:00,312.99,313.15,312.85,313.13,2300.0,312.99,313.15,312.85,313.13,2300.0
2021-07-23 11:10:00,313.13,313.26,313.04,313.14,2245.0,313.13,313.26,313.04,313.14,2245.0
2021-07-23 11:15:00,313.16,313.71,313.16,313.71,4254.0,313.16,313.71,313.16,313.71,4254.0
2021-07-23 11:20:00,313.71,313.78,313.46,313.69,5320.0,313.71,313.78,313.46,313.69,5320.0
2021-07-23 11:25:00,313.77,314.37,313.73,313.99,8256.0,313.77,314.37,313.73,313.99,8256.0
2021-07-23 11:30:00,314.06,314.4,313.9,314.24,4605.0,314.06,314.4,313.9,314.24,4605.0
2021-07-23 11:35:00,314.12,314.4,314.0,314.06,5487.0,314.12,314.4,314.0,314.06,5487.0
2021-07-23 11:40:00,313.97,314.66,313.94,314.44,6219.0,313.97,314.66,313.94,314.44,6219.0
2021-07-23 11:45:00,314.34,314.79,314.21,314.79,6476.0,314.34,314.79,314.21,314.79,6476.0
2021-07-23 11:50:00,314.69,314.69,314.21,314.22,3254.0,314.69,314.69,314.21,314.22,3254.0
2021-07-23 11:55:00,314.08,314.92,314.06,314.58,4275.0,314.08,314.92,314.06,314.58,4275.0
2021-07-23 12:00:00,314.6,314.67,314.35,314.41,5642.0,314.6,314.67,314.35,314.41,5642.0
2021-07-23 12:05:00,314.52,314.72,314.43,314.64,2466.0,314.52,314.72,314.43,314.64,2466.0
2021-07-23 12:10:00,314.62,314.62,314.27,314.47,5363.0,314.62,314.62,314.27,314.47,5363.0
2021-07-23 12:15:00,314.6,314.74,314.3,314.47,5455.0,314.6,314.74,314.3,314.47,5455.0
2021-07-23 12:20:00,314.44,314.61,314.23,314.43,6474.0,314.44,314.61,314.23,314.43,6474.0
2021-07-23 12:25:00,314.48,314.56,314.05,314.05,7476.0,314.48,314.56,314.05,314.05,7476.0
2021-07-23 12:30:00,314.27,314.74,314.24,314.53,10076.0,314.27,314.74,314.24,314.53,10076.0
2021-07-23 12:35:00,314.48,314.49,313.92,313.99,5022.0,314.48,314.49,313.92,313.99,5022.0
2021-07-23 12:40:00,313.91,313.91,313.54,313.62,4192.0,313.91,313.91,313.54,313.62,4192.0
2021-07-23 12:45:00,313.62,314.02,313.54,313.85,3446.0,313.62,314.02,313.54,313.85,3446.0
2021-07-23 12:50:00,313.83,313.87,313.26,313.43,8779.0,313.83,313.87,313.26,313.43,8779.0
2021-07-23 12:55:00,313.33,313.51,313.24,313.36,3031.0,313.33,313.51,313.24,313.36,3031.0
2021-07-23 13:00:00,313.32,313.39,312.46,312.46,7801.0,313.32,313.39,312.46,312.46,7801.0
2021-07-23 13:05:00,312.58,312.83,312.43,312.58,4766.0,312.58,312.83,312.43,312.58,4766.0
2021-07-23 13:10:00,312.64,313.41,312.57,313.38,3359.0,312.64,313.41,312.57,313.38,3359.0
2021-07-23 13:15:00,313.42,313.86,313.42,313.86,3477.0,313.42,313.86,313.42,313.86,3477.0
2021-07-23 13:20:00,313.94,314.4,313.94,314.29,8298.0,313.94,314.4,313.94,314.29,8298.0
2021-07-23 13:25:00,314.34,314.62,314.18,314.25,6469.0,314.34,314.62,314.18,314.25,6469.0
2021-07-23 13:30:00,314.25,314.26,313.9,314.02,4063.0,314.25,314.26,313.9,314.02,4063.0
2021-07-23 13:35:00,314.2,314.2,313.76,313.95,3305.0,314.2,314.2,313.76,313.95,3305.0
2021-07-23 13:40:00,313.85,313.85,313.2,313.31,3925.0,313.85,313.85,313.2,313.31,3925.0
2021-07-23 13:45:00,313.32,313.56,313.18,313.23,3681.0,313.32,313.56,313.18,313.23,3681.0
2021-07-23 13:50:00,313.18,313.36,313.16,313.23,3316.0,313.18,313.36,313.16,313.23,3316.0
2021-07-23 13:55:00,313.11,313.11,312.52,312.52,3738.0,313.11,313.11,312.52,312.52,3738.0
2021-07-23 14:00:00,312.69,313.01,312.68,312.95,6313.0,312.69,313.01,312.68,312.95,6313.0
2021-07-23 14:05:00,313.0,313.37,312.82,313.13,6953.0,313.0,313.37,312.82,313.13,6953.0
2021-07-23 14:10:00,313.11,313.18,312.61,312.86,7064.0,313.11,313.18,312.61,312.86,7064.0
2021-07-23 14:15:00,312.82,312.83,312.52,312.6,3639.0,312.82,312.83,312.52,312.6,3639.0
2021-07-23 14:20:00,312.58,312.7,312.47,312.66,3747.0,312.58,312.7,312.47,312.66,3747.0
2021-07-23 14:25:00,312.72,312.74,312.42,312.44,2360.0,312.72,312.74,312.42,312.44,2360.0
2021-07-23 14:30:00,312.34,312.39,312.05,312.14,2464.0,312.34,312.39,312.05,312.14,2464.0
2021-07-23 14:35:00,312.25,312.39,312.14,312.38,2090.0,312.25,312.39,312.14,312.38,2090.0
2021-07-23 14:40:00,312.33,312.47,312.2,312.28,2085.0,312.33,312.47,312.2,312.28,2085.0
2021-07-23 14:45:00,312.31,312.31,312.15,312.16,2663.0,312.31,312.31,312.15,312.16,2663.0
2021-07-23 14:50:00,312.25,312.25,312.2,312.22,1012.0,312.25,312.25,312.2,312.22,1012.0
2021-07-23 14:55:00,312.19,312.27,312.19,312.27,900.0,312.19,312.27,312.19,312.27,900.0
2021-07-23 15:00:00,312.24,312.28,312.07,312.13,3405.0,312.24,312.28,312.07,312.13,3405.0
2021-07-23 15:05:00,312.19,312.32,312.1,312.32,3627.0,312.19,312.32,312.1,312.32,3627.0
2021-07-23 15:10:00,312.27,312.33,312.25,312.25,3725.0,312.27,312.33,312.25,312.25,3725.0
2021-07-23 15:15:00,312.36,312.58,312.28,312.54,4354.0,312.36,312.58,312.28,312.54,4354.0
2021-07-23 15:20:00,312.6,312.61,312.43,312.44,3247.0,312.6,312.61,312.43,312.44,3247.0
2021-07-23 15:25:00,312.45,312.67,312.33,312.54,7000.0,312.45,312.67,312.33,312.54,7000.0
2021-07-23 15:30:00,312.5,312.6,312.34,312.53,6890.0,312.5,312.6,312.34,312.53,6890.0
2021-07-23 15:35:00,312.62,312.77,312.53,312.69,7892.0,312.62,312.77,312.53,312.69,7892.0
2021-07-23 15:40:00,312.63,312.7,312.38,312.38,26145.0,312.63,312.7,312.38,312.38,26145.0
2021-07-23 15:45:00,312.47,312.55,312.34,312.5,13918.0,312.47,312.55,312.34,312.5,13918.0
2021-07-23 15:50:00,312.44,313.14,312.43,313.14,33353.0,312.44,313.14,312.43,313.14,33353.0
2021-07-23 15:55:00,313.08,313.19,312.47,312.49,40453.0,313.08,313.19,312.47,312.49,40453.0
2021-07-26 09:30:00,312.09,312.09,310.0,311.25,18975.0,312.09,312.09,310.0,311.25,18975.0
2021-07-26 09:35:00,310.84,311.45,310.54,310.59,10937.0,310.84,311.45,310.54,310.59,10937.0
2021-07-26 09:40:00,310.78,311.23,310.59,311.16,9052.0,310.78,311.23,310.59,311.16,9052.0
2021-07-26 09:45:00,311.37,311.79,311.08,311.46,3878.0,311.37,311.79,311.08,311.46,3878.0
2021-07-26 09:50:00,311.62,311.68,311.09,311.59,2645.0,311.62,311.68,311.09,311.59,2645.0
2021-07-26 09:55:00,311.49,312.18,311.49,312.13,4780.0,311.49,312.18,311.49,312.13,4780.0
2021-07-26 10:00:00,312.05,312.43,311.24,311.41,5275.0,312.05,312.43,311.24,311.41,5275.0
2021-07-26 10:05:00,311.33,311.6,311.09,311.4,4756.0,311.33,311.6,311.09,311.4,4756.0
2021-07-26 10:10:00,311.22,311.45,310.95,311.12,1711.0,311.22,311.45,310.95,311.12,1711.0
2021-07-26 10:15:00,311.18,311.19,310.48,310.69,6678.0,311.18,311.19,310.48,310.69,6678.0
2021-07-26 10:20:00,310.65,310.7,310.41,310.7,1474.0,310.65,310.7,310.41,310.7,1474.0
2021-07-26 10:25:00,310.67,310.78,310.25,310.66,2550.0,310.67,310.78,310.25,310.66,2550.0
2021-07-26 10:30:00,310.43,311.33,310.3,311.28,4402.0,310.43,311.33,310.3,311.28,4402.0
2021-07-26 10:35:00,311.13,311.62,311.12,311.25,4641.0,311.13,311.62,311.12,311.25,4641.0
2021-07-26 10:40:00,311.4,311.4,310.86,310.91,2395.0,311.4,311.4,310.86,310.91,2395.0
2021-07-26 10:45:00,310.93,310.93,310.43,310.74,6199.0,310.93,310.93,310.43,310.74,6199.0
2021-07-26 10:50:00,310.49,310.86,310.47,310.74,3396.0,310.49,310.86,310.47,310.74,3396.0
2021-07-26 10:55:00,310.63,311.41,310.63,311.1,5650.0,310.63,311.41,310.63,311.1,5650.0
2021-07-26 11:00:00,311.03,311.31,310.25,310.41,10855.0,311.03,311.31,310.25,310.41,10855.0
2021-07-26 11:05:00,310.39,310.6,309.81,310.28,13582.0,310.39,310.6,309.81,310.28,13582.0
2021-07-26 11:10:00,310.09,311.26,309.93,311.25,6595.0,310.09,311.26,309.93,311.25,6595.0
2021-07-26 11:15:00,311.55,311.71,310.91,311.63,4410.0,311.55,311.71,310.91,311.63,4410.0
2021-07-26 11:20:00,311.46,311.57,311.2,311.39,2497.0,311.46,311.57,311.2,311.39,2497.0
2021-07-26 11:25:00,311.19,311.54,311.14,311.54,3142.0,311.19,311.54,311.14,311.54,3142.0
2021-07-26 11:30:00,311.63,311.83,311.49,311.6,5443.0,311.63,311.83,311.49,311.6,5443.0
2021-07-26 11:35:00,311.59,312.11,311.59,311.93,4107.0,311.59,312.11,311.59,311.93,4107.0
2021-07-26 11:40:00,311.96,312.2,311.92,312.13,2387.0,311.96,312.2,311.92,312.13,2387.0
2021-07-26 11:45:00,312.18,312.26,311.91,312.19,4466.0,312.18,312.26,311.91,312.19,4466.0
2021-07-26 11:50:00,312.25,312.25,311.95,312.01,1907.0,312.25,312.25,311.95,312.01,1907.0
2021-07-26 11:55:00,312.04,312.52,311.99,312.51,5312.0,312.04,312.52,311.99,312.51,5312.0
2021-07-26 12:00:00,312.57,312.67,312.45,312.64,8609.0,312.57,312.67,312.45,312.64,8609.0
2021-07-26 12:05:00,312.68,313.06,312.68,312.83,4944.0,312.68,313.06,312.68,312.83,4944.0
2021-07-26 12:10:00,312.77,312.82,312.59,312.82,6035.0,312.77,312.82,312.59,312.82,6035.0
2021-07-26 12:15:00,312.75,312.81,312.42,312.54,3730.0,312.75,312.81,312.42,312.54,3730.0
2021-07-26 12:20:00,312.55,312.74,312.44,312.57,5588.0,312.55,312.74,312.44,312.57,5588.0
2021-07-26 12:25:00,312.64,312.82,312.64,312.64,1884.0,312.64,312.82,312.64,312.64,1884.0
2021-07-26 12:30:00,312.53,312.55,312.27,312.27,2200.0,312.53,312.55,312.27,312.27,2200.0
2021-07-26 12:35:00,312.22,312.28,311.84,312.28,3262.0,312.22,312.28,311.84,312.28,3262.0
2021-07-26 12:40:00,312.18,312.18,311.52,311.71,1893.0,312.18,312.18,311.52,311.71,1893.0
2021-07-26 12:45:00,311.6,311.67,311.37,311.67,2320.0,311.6,311.67,311.37,311.67,2320.0
2021-07-26 12:50:00,311.59,311.91,311.51,311.91,1505.0,311.59,311.91,311.51,311.91,1505.0
2021-07-26 12:55:00,311.84,312.11,311.82,312.04,2804.0,311.84,312.11,311.82,312.04,2804.0
2021-07-26 13:00:00,312.09,312.22,311.83,312.09,3618.0,312.09,312.22,311.83,312.09,3618.0
2021-07-26 13:05:00,312.17,312.32,312.07,312.31,4200.0,312.17,312.32,312.07,312.31,4200.0
2021-07-26 13:10:00,312.32,312.58,312.21,312.55,8109.0,312.32,312.58,312.21,312.55,8109.0
2021-07-26 13:15:00,312.55,312.6,312.43,312.46,7015.0,312.55,312.6,312.43,312.46,7015.0
2021-07-26 13:20:00,312.51,312.96,312.49,312.96,6225.0,312.51,312.96,312.49,312.96,6225.0
2021-07-26 13:25:00,313.0,313.33,312.91,313.33,13190.0,313.0,313.33,312.91,313.33,13190.0
2021-07-26 13:30:00,313.27,313.27,312.55,312.61,3150.0,313.27,313.27,312.55,312.61,3150.0
2021-07-26 13:35:00,312.6,312.92,312.5,312.92,4500.0,312.6,312.92,312.5,312.92,4500.0
2021-07-26 13:40:00,312.65,312.96,312.65,312.96,2670.0,312.65,312.96,312.65,312.96,2670.0
2021-07-26 13:45:00,312.95,313.14,312.81,312.95,3641.0,312.95,313.14,312.81,312.95,3641.0
2021-07-26 13:50:00,313.05,313.08,312.7,312.93,4526.0,313.05,313.08,312.7,312.93,4526.0
2021-07-26 13:55:00,312.91,313.1,312.8,312.94,4602.0,312.91,313.1,312.8,312.94,4602.0
2021-07-26 14:00:00,312.94,313.45,312.93,313.41,5000.0,312.94,313.45,312.93,313.41,5000.0
2021-07-26 14:05:00,313.56,313.58,313.37,313.48,3657.0,313.56,313.58,313.37,313.48,3657.0
2021-07-26 14:10:00,313.52,313.53,313.22,313.23,2840.0,313.52,313.53,313.22,313.23,2840.0
2021-07-26 14:15:00,313.01,313.31,312.94,313.17,4569.0,313.01,313.31,312.94,313.17,4569.0
2021-07-26 14:20:00,313.09,313.26,313.09,313.1,1357.0,313.09,313.26,313.09,313.1,1357.0
2021-07-26 14:25:00,313.08,313.17,313.06,313.16,2173.0,313.08,313.17,313.06,313.16,2173.0
2021-07-26 14:30:00,312.96,313.15,312.86,313.15,1900.0,312.96,313.15,312.86,313.15,1900.0
2021-07-26 14:35:00,313.04,313.04,312.85,312.9,2195.0,313.04,313.04,312.85,312.9,2195.0
2021-07-26 14:40:00,313.08,313.08,312.95,312.95,500.0,313.08,313.08,312.95,312.95,500.0
2021-07-26 14:45:00,312.95,313.18,312.95,313.07,800.0,312.95,313.18,312.95,313.07,800.0
2021-07-26 14:50:00,313.1,313.1,312.96,312.99,1018.0,313.1,313.1,312.96,312.99,1018.0
2021-07-26 14:55:00,313.0,313.1,312.9,312.9,3807.0,313.0,313.1,312.9,312.9,3807.0
2021-07-26 15:00:00,312.82,313.18,312.82,313.08,6481.0,312.82,313.18,312.82,313.08,6481.0
2021-07-26 15:05:00,313.08,313.13,312.92,312.99,7978.0,313.08,313.13,312.92,312.99,7978.0
2021-07-26 15:10:00,313.02,313.19,312.97,313.13,1002.0,313.02,313.19,312.97,313.13,1002.0
2021-07-26 15:15:00,313.09,313.13,312.97,312.97,2459.0,313.09,313.13,312.97,312.97,2459.0
2021-07-26 15:20:00,313.25,313.39,313.2,313.24,2700.0,313.25,313.39,313.2,313.24,2700.0
2021-07-26 15:25:00,313.26,313.68,313.26,313.54,7753.0,313.26,313.68,313.26,313.54,7753.0
2021-07-26 15:30:00,313.5,313.51,313.2,313.35,8060.0,313.5,313.51,313.2,313.35,8060.0
2021-07-26 15:35:00,313.23,313.51,313.22,313.46,5654.0,313.23,313.51,313.22,313.46,5654.0
2021-07-26 15:40:00,313.48,313.5,313.24,313.34,9603.0,313.48,313.5,313.24,313.34,9603.0
2021-07-26 15:45:00,313.36,313.43,313.0,313.07,13390.0,313.36,313.43,313.0,313.07,13390.0
2021-07-26 15:50:00,313.15,313.84,313.09,313.69,38760.0,313.15,313.84,313.09,313.69,38760.0
2021-07-26 15:55:00,313.69,313.96,313.4,313.62,36747.0,313.69,313.96,313.4,313.62,36747.0
2021-07-27 09:30:00,314.04,314.09,312.8,313.14,16177.0,314.04,314.09,312.8,313.14,16177.0
2021-07-27 09:35:00,313.4,314.37,313.24,313.67,3525.0,313.4,314.37,313.24,313.67,3525.0
2021-07-27 09:40:00,313.83,314.0,313.23,313.3,4634.0,313.83,314.0,313.23,313.3,4634.0
2021-07-27 09:45:00,313.57,313.65,312.26,312.27,3305.0,313.57,313.65,312.26,312.27,3305.0
2021-07-27 09:50:00,312.45,312.56,312.02,312.49,3000.0,312.45,312.56,312.02,312.49,3000.0
2021-07-27 09:55:00,312.52,312.52,311.57,311.74,3190.0,312.52,312.52,311.57,311.74,3190.0
2021-07-27 10:00:00,311.83,312.46,311.6,312.45,2895.0,311.83,312.46,311.6,312.45,2895.0
2021-07-27 10:05:00,312.04,312.04,310.83,310.84,4202.0,312.04,312.04,310.83,310.84,4202.0
2021-07-27 10:10:00,310.82,311.17,310.36,310.36,3326.0,310.82,311.17,310.36,310.36,3326.0
2021-07-27 10:15:00,310.29,310.85,310.0,310.61,4447.0,310.29,310.85,310.0,310.61,4447.0
2021-07-27 10:20:00,310.92,311.09,310.29,310.74,2428.0,310.92,311.09,310.29,310.74,2428.0
2021-07-27 10:25:00,310.77,310.94,310.37,310.53,2411.0,310.77,310.94,310.37,310.53,2411.0
2021-07-27 10:30:00,310.48,310.48,308.32,308.46,3130.0,310.48,310.48,308.32,308.46,3130.0
2021-07-27 10:35:00,308.47,308.67,307.75,307.86,2828.0,308.47,308.67,307.75,307.86,2828.0
2021-07-27 10:40:00,307.89,307.97,307.38,307.67,3929.0,307.89,307.97,307.38,307.67,3929.0
2021-07-27 10:45:00,307.73,307.86,307.69,307.85,2400.0,307.73,307.86,307.69,307.85,2400.0
2021-07-27 10:50:00,307.76,307.76,306.52,306.76,7205.0,307.76,307.76,306.52,306.76,7205.0
2021-07-27 10:55:00,306.53,307.85,306.53,307.77,4300.0,306.53,307.85,306.53,307.77,4300.0
2021-07-27 11:00:00,307.68,308.1,307.41,308.07,8923.0,307.68,308.1,307.41,308.07,8923.0
2021-07-27 11:05:00,308.13,308.13,307.66,307.66,2674.0,308.13,308.13,307.66,307.66,2674.0
2021-07-27 11:10:00,307.8,308.1,307.6,307.74,7576.0,307.8,308.1,307.6,307.74,7576.0
2021-07-27 11:15:00,307.56,307.56,306.09,306.28,11720.0,307.56,307.56,306.09,306.28,11720.0
2021-07-27 11:20:00,306.21,306.27,305.88,306.0,4637.0,306.21,306.27,305.88,306.0,4637.0
2021-07-27 11:25:00,306.22,306.63,305.84,306.63,4854.0,306.22,306.63,305.84,306.63,4854.0
2021-07-27 11:30:00,306.6,306.6,305.81,305.91,1800.0,306.6,306.6,305.81,305.91,1800.0
2021-07-27 11:35:00,305.7,306.02,305.53,305.89,3334.0,305.7,306.02,305.53,305.89,3334.0
2021-07-27 11:40:00,305.77,306.47,305.55,306.09,2901.0,305.77,306.47,305.55,306.09,2901.0
2021-07-27 11:45:00,306.26,306.65,306.08,306.35,4037.0,306.26,306.65,306.08,306.35,4037.0
2021-07-27 11:50:00,306.28,306.63,306.1,306.59,2900.0,306.28,306.63,306.1,306.59,2900.0
2021-07-27 11:55:00,306.49,306.5,306.23,306.47,6190.0,306.49,306.5,306.23,306.47,6190.0
2021-07-27 12:00:00,306.45,306.45,305.17,305.3,12514.0,306.45,306.45,305.17,305.3,12514.0
2021-07-27 12:05:00,305.48,306.08,305.1,305.86,6520.0,305.48,306.08,305.1,305.86,6520.0
2021-07-27 12:10:00,305.99,306.23,305.88,305.89,8439.0,305.99,306.23,305.88,305.89,8439.0
2021-07-27 12:15:00,305.89,306.5,305.89,306.5,4032.0,305.89,306.5,305.89,306.5,4032.0
2021-07-27 12:20:00,306.28,306.73,306.28,306.73,600.0,306.28,306.73,306.28,306.73,600.0
2021-07-27 12:25:00,306.55,306.7,306.34,306.7,1600.0,306.55,306.7,306.34,306.7,1600.0
2021-07-27 12:30:00,306.33,306.62,305.92,305.92,1600.0,306.33,306.62,305.92,305.92,1600.0
2021-07-27 12:35:00,305.82,306.46,305.77,306.46,2905.0,305.82,306.46,305.77,306.46,2905.0
2021-07-27 12:40:00,306.57,306.94,306.48,306.94,1171.0,306.57,306.94,306.48,306.94,1171.0
2021-07-27 12:45:00,306.76,306.9,306.62,306.62,965.0,306.76,306.9,306.62,306.62,965.0
2021-07-27 12:50:00,306.71,306.85,306.31,306.32,3092.0,306.71,306.85,306.31,306.32,3092.0
2021-07-27 12:55:00,306.32,306.33,305.83,306.01,4647.0,306.32,306.33,305.83,306.01,4647.0
2021-07-27 13:00:00,306.32,306.32,305.91,305.91,1401.0,306.32,306.32,305.91,305.91,1401.0
2021-07-27 13:05:00,305.97,306.08,305.74,305.94,1570.0,305.97,306.08,305.74,305.94,1570.0
2021-07-27 13:10:00,305.9,305.9,305.11,305.11,2805.0,305.9,305.9,305.11,305.11,2805.0
2021-07-27 13:15:00,305.19,305.66,304.67,304.68,9204.0,305.19,305.66,304.67,304.68,9204.0
2021-07-27 13:20:00,304.69,304.73,304.31,304.6,3413.0,304.69,304.73,304.31,304.6,3413.0
2021-07-27 13:25:00,304.56,305.02,304.34,304.98,18190.0,304.56,305.02,304.34,304.98,18190.0
2021-07-27 13:30:00,304.83,305.12,304.78,304.93,13059.0,304.83,305.12,304.78,304.93,13059.0
2021-07-27 13:35:00,304.81,305.5,304.78,305.47,7761.0,304.81,305.5,304.78,305.47,7761.0
2021-07-27 13:40:00,305.42,305.49,304.52,304.6,11153.0,305.42,305.49,304.52,304.6,11153.0
2021-07-27 13:45:00,304.6,304.79,304.49,304.6,4413.0,304.6,304.79,304.49,304.6,4413.0
2021-07-27 13:50:00,304.63,305.2,304.59,305.17,3840.0,304.63,305.2,304.59,305.17,3840.0
2021-07-27 13:55:00,305.35,305.35,304.85,305.22,9880.0,305.35,305.35,304.85,305.22,9880.0
2021-07-27 14:00:00,305.13,306.17,305.13,305.93,2300.0,305.13,306.17,305.13,305.93,2300.0
2021-07-27 14:05:00,306.08,306.43,306.08,306.38,1270.0,306.08,306.43,306.08,306.38,1270.0
2021-07-27 14:10:00,306.35,306.64,306.22,306.61,4521.0,306.35,306.64,306.22,306.61,4521.0
2021-07-27 14:15:00,306.9,307.54,306.9,307.54,6234.0,306.9,307.54,306.9,307.54,6234.0
2021-07-27 14:20:00,307.57,308.44,307.57,308.13,15354.0,307.57,308.44,307.57,308.13,15354.0
2021-07-27 14:25:00,308.19,308.22,307.9,307.9,2661.0,308.19,308.22,307.9,307.9,2661.0
2021-07-27 14:30:00,307.84,308.12,307.84,307.9,2842.0,307.84,308.12,307.84,307.9,2842.0
2021-07-27 14:35:00,307.97,308.04,307.76,307.8,2300.0,307.97,308.04,307.76,307.8,2300.0
2021-07-27 14:40:00,307.93,307.95,307.72,307.84,1800.0,307.93,307.95,307.72,307.84,1800.0
2021-07-27 14:45:00,307.95,308.28,307.95,308.06,2300.0,307.95,308.28,307.95,308.06,2300.0
2021-07-27 14:50:00,308.17,308.74,308.04,308.74,4354.0,308.17,308.74,308.04,308.74,4354.0
2021-07-27 14:55:00,308.73,308.99,308.65,308.8,17535.0,308.73,308.99,308.65,308.8,17535.0
2021-07-27 15:00:00,308.83,308.91,308.51,308.51,11687.0,308.83,308.91,308.51,308.51,11687.0
2021-07-27 15:05:00,308.47,308.88,308.3,308.88,18374.0,308.47,308.88,308.3,308.88,18374.0
2021-07-27 15:10:00,308.82,308.82,307.82,307.93,2557.0,308.82,308.82,307.82,307.93,2557.0
2021-07-27 15:15:00,307.94,308.06,307.64,307.79,12600.0,307.94,308.06,307.64,307.79,12600.0
2021-07-27 15:20:00,307.81,307.95,307.79,307.84,4361.0,307.81,307.95,307.79,307.84,4361.0
2021-07-27 15:25:00,307.81,308.01,307.62,307.63,8900.0,307.81,308.01,307.62,307.63,8900.0
2021-07-27 15:30:00,307.64,307.82,307.56,307.6,5812.0,307.64,307.82,307.56,307.6,5812.0
2021-07-27 15:35:00,307.57,307.69,307.38,307.38,5205.0,307.57,307.69,307.38,307.38,5205.0
2021-07-27 15:40:00,307.38,307.73,307.16,307.68,19726.0,307.38,307.73,307.16,307.68,19726.0
2021-07-27 15:45:00,307.68,307.83,307.5,307.61,15240.0,307.68,307.83,307.5,307.61,15240.0
2021-07-27 15:50:00,307.66,308.15,307.01,307.08,50030.0,307.66,308.15,307.01,307.08,50030.0
2021-07-27 15:55:00,307.12,308.45,307.12,308.36,50569.0,307.12,308.45,307.12,308.36,50569.0
2021-07-28 09:30:00,309.68,311.0,308.98,309.57,17398.0,309.68,311.0,308.98,309.57,17398.0
2021-07-28 09:35:00,309.9,309.9,308.92,309.3,2134.0,309.9,309.9,308.92,309.3,2134.0
2021-07-28 09:40:00,308.72,308.84,306.46,306.9,10038.0,308.72,308.84,306.46,306.9,10038.0
2021-07-28 09:45:00,306.85,307.12,306.07,306.07,12172.0,306.85,307.12,306.07,306.07,12172.0
2021-07-28 09:50:00,306.36,306.86,306.08,306.54,21161.0,306.36,306.86,306.08,306.54,21161.0
2021-07-28 09:55:00,306.51,307.85,306.35,307.65,7987.0,306.51,307.85,306.35,307.65,7987.0
2021-07-28 10:00:00,307.49,308.43,307.3,307.9,4114.0,307.49,308.43,307.3,307.9,4114.0
2021-07-28 10:05:00,307.91,308.76,307.79,308.36,6745.0,307.91,308.76,307.79,308.36,6745.0
2021-07-28 10:10:00,308.37,309.11,308.37,308.82,1900.0,308.37,309.11,308.37,308.82,1900.0
2021-07-28 10:15:00,308.91,309.33,308.52,309.21,2210.0,308.91,309.33,308.52,309.21,2210.0
2021-07-28 10:20:00,309.28,309.88,308.99,309.88,3610.0,309.28,309.88,308.99,309.88,3610.0
2021-07-28 10:25:00,309.76,310.25,309.56,310.06,3500.0,309.76,310.25,309.56,310.06,3500.0
2021-07-28 10:30:00,310.16,310.19,309.33,309.56,4018.0,310.16,310.19,309.33,309.56,4018.0
2021-07-28 10:35:00,309.56,309.79,309.25,309.62,4447.0,309.56,309.79,309.25,309.62,4447.0
2021-07-28 10:40:00,309.57,309.58,308.58,308.75,13220.0,309.57,309.58,308.58,308.75,13220.0
2021-07-28 10:45:00,308.85,309.67,308.81,309.67,1668.0,308.85,309.67,308.81,309.67,1668.0
2021-07-28 10:50:00,309.66,310.7,309.66,310.57,2970.0,309.66,310.7,309.66,310.57,2970.0
2021-07-28 10:55:00,310.54,310.54,309.87,309.87,1742.0,310.54,310.54,309.87,309.87,1742.0
2021-07-28 11:00:00,309.88,310.02,309.47,310.01,4425.0,309.88,310.02,309.47,310.01,4425.0
2021-07-28 11:05:00,310.19,310.25,309.85,309.85,1450.0,310.19,310.25,309.85,309.85,1450.0
2021-07-28 11:10:00,309.94,310.4,309.93,310.1,2553.0,309.94,310.4,309.93,310.1,2553.0
2021-07-28 11:15:00,310.01,310.48,310.01,310.2,2346.0,310.01,310.48,310.01,310.2,2346.0
2021-07-28 11:20:00,310.25,310.25,309.7,309.89,1400.0,310.25,310.25,309.7,309.89,1400.0
2021-07-28 11:25:00,309.79,310.01,309.79,309.85,900.0,309.79,310.01,309.79,309.85,900.0
2021-07-28 11:30:00,309.87,310.29,309.62,310.29,2383.0,309.87,310.29,309.62,310.29,2383.0
2021-07-28 11:35:00,310.5,310.68,310.28,310.38,2244.0,310.5,310.68,310.28,310.38,2244.0
2021-07-28 11:40:00,310.29,310.71,310.28,310.37,4311.0,310.29,310.71,310.28,310.37,4311.0
2021-07-28 11:45:00,310.41,310.77,310.19,310.35,1836.0,310.41,310.77,310.19,310.35,1836.0
2021-07-28 11:50:00,310.4,310.4,310.24,310.36,3100.0,310.4,310.4,310.24,310.36,3100.0
2021-07-28 11:55:00,310.36,311.25,310.36,311.25,2409.0,310.36,311.25,310.36,311.25,2409.0
2021-07-28 12:00:00,311.15,311.74,311.15,311.55,3800.0,311.15,311.74,311.15,311.55,3800.0
2021-07-28 12:05:00,311.5,312.31,311.5,312.22,4137.0,311.5,312.31,311.5,312.22,4137.0
2021-07-28 12:10:00,312.01,312.29,311.98,312.13,3772.0,312.01,312.29,311.98,312.13,3772.0
2021-07-28 12:15:00,312.08,312.39,312.0,312.15,11095.0,312.08,312.39,312.0,312.15,11095.0
2021-07-28 12:20:00,312.1,312.29,311.67,312.29,15231.0,312.1,312.29,311.67,312.29,15231.0
2021-07-28 12:25:00,312.13,312.26,311.98,312.02,4901.0,312.13,312.26,311.98,312.02,4901.0
2021-07-28 12:30:00,312.06,312.36,312.03,312.17,2500.0,312.06,312.36,312.03,312.17,2500.0
2021-07-28 12:35:00,312.32,312.32,311.77,311.84,1433.0,312.32,312.32,311.77,311.84,1433.0
2021-07-28 12:40:00,311.84,311.84,311.83,311.84,775.0,311.84,311.84,311.83,311.84,775.0
2021-07-28 12:45:00,311.95,312.15,311.84,311.98,2654.0,311.95,312.15,311.84,311.98,2654.0
2021-07-28 12:50:00,312.0,312.18,311.92,311.92,2053.0,312.0,312.18,311.92,311.92,2053.0
2021-07-28 12:55:00,312.04,312.52,312.04,312.52,4477.0,312.04,312.52,312.04,312.52,4477.0
2021-07-28 13:00:00,312.44,312.56,312.33,312.44,5684.0,312.44,312.56,312.33,312.44,5684.0
2021-07-28 13:05:00,312.5,312.5,312.18,312.37,4716.0,312.5,312.5,312.18,312.37,4716.0
2021-07-28 13:10:00,312.39,312.55,312.24,312.32,3504.0,312.39,312.55,312.24,312.32,3504.0
2021-07-28 13:15:00,312.32,312.49,311.86,311.96,7188.0,312.32,312.49,311.86,311.96,7188.0
2021-07-28 13:20:00,311.94,312.07,311.76,311.76,6282.0,311.94,312.07,311.76,311.76,6282.0
2021-07-28 13:25:00,311.79,312.39,311.79,312.39,6031.0,311.79,312.39,311.79,312.39,6031.0
2021-07-28 13:30:00,312.29,312.31,312.0,312.03,6348.0,312.29,312.31,312.0,312.03,6348.0
2021-07-28 13:35:00,312.04,312.04,311.82,311.88,2780.0,312.04,312.04,311.82,311.88,2780.0
2021-07-28 13:40:00,311.88,312.44,311.87,312.44,6750.0,311.88,312.44,311.87,312.44,6750.0
2021-07-28 13:45:00,312.41,312.77,312.3,312.72,5289.0,312.41,312.77,312.3,312.72,5289.0
2021-07-28 13:50:00,312.6,312.7,312.41,312.65,6324.0,312.6,312.7,312.41,312.65,6324.0
2021-07-28 13:55:00,312.48,312.71,312.45,312.71,7871.0,312.48,312.71,312.45,312.71,7871.0
2021-07-28 14:00:00,312.6,313.45,311.44,313.29,14885.0,312.6,313.45,311.44,313.29,14885.0
2021-07-28 14:05:00,313.31,313.46,312.96,313.24,12556.0,313.31,313.46,312.96,313.24,12556.0
2021-07-28 14:10:00,313.52,314.0,313.36,314.0,9144.0,313.52,314.0,313.36,314.0,9144.0
2021-07-28 14:15:00,313.88,313.99,313.73,313.88,13485.0,313.88,313.99,313.73,313.88,13485.0
2021-07-28 14:20:00,313.78,314.1,313.57,313.91,5937.0,313.78,314.1,313.57,313.91,5937.0
2021-07-28 14:25:00,313.83,313.94,313.4,313.44,7112.0,313.83,313.94,313.4,313.44,7112.0
2021-07-28 14:30:00,313.44,313.57,313.24,313.37,4597.0,313.44,313.57,313.24,313.37,4597.0
2021-07-28 14:35:00,313.21,313.3,312.48,313.17,8149.0,313.21,313.3,312.48,313.17,8149.0
2021-07-28 14:40:00,313.17,313.4,313.08,313.1,3750.0,313.17,313.4,313.08,313.1,3750.0
2021-07-28 14:45:00,312.9,313.56,312.9,313.31,4861.0,312.9,313.56,312.9,313.31,4861.0
2021-07-28 14:50:00,313.4,313.57,312.68,312.96,5314.0,313.4,313.57,312.68,312.96,5314.0
2021-07-28 14:55:00,312.96,313.08,312.52,312.74,3725.0,312.96,313.08,312.52,312.74,3725.0
2021-07-28 15:00:00,312.87,313.14,312.43,312.58,5051.0,312.87,313.14,312.43,312.58,5051.0
2021-07-28 15:05:00,312.65,312.74,312.45,312.69,3352.0,312.65,312.74,312.45,312.69,3352.0
2021-07-28 15:10:00,312.73,312.99,312.73,312.94,4904.0,312.73,312.99,312.73,312.94,4904.0
2021-07-28 15:15:00,313.07,313.34,312.87,313.09,6973.0,313.07,313.34,312.87,313.09,6973.0
2021-07-28 15:20:00,313.07,313.15,312.83,312.9,3643.0,313.07,313.15,312.83,312.9,3643.0
2021-07-28 15:25:00,313.09,313.34,313.02,313.14,5255.0,313.09,313.34,313.02,313.14,5255.0
2021-07-28 15:30:00,313.15,313.59,313.14,313.46,7201.0,313.15,313.59,313.14,313.46,7201.0
2021-07-28 15:35:00,313.46,313.59,313.12,313.12,6269.0,313.46,313.59,313.12,313.12,6269.0
2021-07-28 15:40:00,313.11,313.25,313.02,313.16,7368.0,313.11,313.25,313.02,313.16,7368.0
2021-07-28 15:45:00,313.19,313.29,313.03,313.29,14752.0,313.19,313.29,313.03,313.29,14752.0
2021-07-28 15:50:00,313.34,313.71,313.21,313.22,32895.0,313.34,313.71,313.21,313.22,32895.0
2021-07-28 15:55:00,313.22,313.31,312.82,313.15,49237.0,313.22,313.31,312.82,313.15,49237.0
2021-07-29 09:30:00,313.43,314.84,312.68,314.51,23001.0,313.43,314.84,312.68,314.51,23001.0
2021-07-29 09:35:00,314.65,316.61,314.65,316.38,11732.0,314.65,316.61,314.65,316.38,11732.0
2021-07-29 09:40:00,316.5,316.67,316.0,316.19,7159.0,316.5,316.67,316.0,316.19,7159.0
2021-07-29 09:45:00,316.36,317.27,316.34,316.58,9144.0,316.36,317.27,316.34,316.58,9144.0
2021-07-29 09:50:00,316.68,317.96,316.68,317.54,4300.0,316.68,317.96,316.68,317.54,4300.0
2021-07-29 09:55:00,318.0,318.0,317.13,317.77,2797.0,318.0,318.0,317.13,317.77,2797.0
2021-07-29 10:00:00,317.9,319.41,317.85,319.41,21182.0,317.9,319.41,317.85,319.41,21182.0
2021-07-29 10:05:00,319.45,319.99,318.71,319.15,26941.0,319.45,319.99,318.71,319.15,26941.0
2021-07-29 10:10:00,319.2,320.62,319.03,320.46,22437.0,319.2,320.62,319.03,320.46,22437.0
2021-07-29 10:15:00,320.45,320.94,319.89,320.43,21707.0,320.45,320.94,319.89,320.43,21707.0
2021-07-29 10:20:00,320.34,320.62,319.48,319.87,9696.0,320.34,320.62,319.48,319.87,9696.0
2021-07-29 10:25:00,320.0,321.59,320.0,321.5,11839.0,320.0,321.59,320.0,321.5,11839.0
2021-07-29 10:30:00,321.72,321.93,320.15,320.15,8810.0,321.72,321.93,320.15,320.15,8810.0
2021-07-29 10:35:00,320.12,320.25,319.92,320.02,8707.0,320.12,320.25,319.92,320.02,8707.0
2021-07-29 10:40:00,320.1,320.45,319.52,319.65,13147.0,320.1,320.45,319.52,319.65,13147.0
2021-07-29 10:45:00,319.66,319.77,318.69,319.09,19716.0,319.66,319.77,318.69,319.09,19716.0
2021-07-29 10:50:00,318.98,320.77,318.98,320.22,9171.0,318.98,320.77,318.98,320.22,9171.0
2021-07-29 10:55:00,320.31,320.43,319.86,320.3,5856.0,320.31,320.43,319.86,320.3,5856.0
2021-07-29 11:00:00,320.2,320.49,319.48,319.56,11100.0,320.2,320.49,319.48,319.56,11100.0
2021-07-29 11:05:00,319.45,319.62,318.89,319.35,10511.0,319.45,319.62,318.89,319.35,10511.0
2021-07-29 11:10:00,319.42,319.74,319.34,319.34,11269.0,319.42,319.74,319.34,319.34,11269.0
2021-07-29 11:15:00,319.24,320.23,319.23,320.23,9503.0,319.24,320.23,319.23,320.23,9503.0
2021-07-29 11:20:00,320.44,321.86,320.36,321.34,21439.0,320.44,321.86,320.36,321.34,21439.0
2021-07-29 11:25:00,321.21,321.63,320.76,321.41,5473.0,321.21,321.63,320.76,321.41,5473.0
2021-07-29 11:30:00,321.58,321.84,321.02,321.3,7230.0,321.58,321.84,321.02,321.3,7230.0
2021-07-29 11:35:00,321.46,321.68,321.0,321.19,9116.0,321.46,321.68,321.0,321.19,9116.0
2021-07-29 11:40:00,321.21,321.83,321.15,321.83,10856.0,321.21,321.83,321.15,321.83,10856.0
2021-07-29 11:45:00,321.83,322.0,321.64,321.99,8280.0,321.83,322.0,321.64,321.99,8280.0
2021-07-29 11:50:00,322.09,322.31,321.54,321.54,6081.0,322.09,322.31,321.54,321.54,6081.0
2021-07-29 11:55:00,321.54,321.58,321.01,321.07,3386.0,321.54,321.58,321.01,321.07,3386.0
2021-07-29 12:00:00,321.23,321.33,320.98,321.14,6303.0,321.23,321.33,320.98,321.14,6303.0
2021-07-29 12:05:00,321.08,321.87,321.08,321.82,7749.0,321.08,321.87,321.08,321.82,7749.0
2021-07-29 12:10:00,321.96,322.63,321.96,322.15,8127.0,321.96,322.63,321.96,322.15,8127.0
2021-07-29 12:15:00,322.19,322.68,322.18,322.31,3710.0,322.19,322.68,322.18,322.31,3710.0
2021-07-29 12:20:00,322.22,322.26,321.93,322.05,4382.0,322.22,322.26,321.93,322.05,4382.0
2021-07-29 12:25:00,321.98,322.07,321.75,322.01,4730.0,321.98,322.07,321.75,322.01,4730.0
2021-07-29 12:30:00,322.06,322.13,321.82,321.95,5693.0,322.06,322.13,321.82,321.95,5693.0
2021-07-29 12:35:00,321.96,322.28,321.57,321.77,8688.0,321.96,322.28,321.57,321.77,8688.0
2021-07-29 12:40:00,321.57,321.57,320.83,320.87,7323.0,321.57,321.57,320.83,320.87,7323.0
2021-07-29 12:45:00,320.82,321.2,320.63,321.11,3352.0,320.82,321.2,320.63,321.11,3352.0
2021-07-29 12:50:00,321.2,321.35,320.62,320.72,6003.0,321.2,321.35,320.62,320.72,6003.0
2021-07-29 12:55:00,320.69,320.69,320.16,320.16,5136.0,320.69,320.69,320.16,320.16,5136.0
2021-07-29 13:00:00,320.15,320.93,320.12,320.6,15551.0,320.15,320.93,320.12,320.6,15551.0
2021-07-29 13:05:00,320.64,320.64,320.08,320.42,4506.0,320.64,320.64,320.08,320.42,4506.0
2021-07-29 13:10:00,320.31,320.7,320.19,320.39,3519.0,320.31,320.7,320.19,320.39,3519.0
2021-07-29 13:15:00,320.35,320.43,319.52,319.54,6735.0,320.35,320.43,319.52,319.54,6735.0
2021-07-29 13:20:00,319.66,320.36,319.63,320.36,3744.0,319.66,320.36,319.63,320.36,3744.0
2021-07-29 13:25:00,320.15,320.49,319.92,320.22,8372.0,320.15,320.49,319.92,320.22,8372.0
2021-07-29 13:30:00,320.28,320.51,320.18,320.33,5871.0,320.28,320.51,320.18,320.33,5871.0
2021-07-29 13:35:00,320.46,320.64,320.23,320.44,3722.0,320.46,320.64,320.23,320.44,3722.0
2021-07-29 13:40:00,320.43,320.57,320.26,320.52,5315.0,320.43,320.57,320.26,320.52,5315.0
2021-07-29 13:45:00,320.34,320.64,320.22,320.22,5054.0,320.34,320.64,320.22,320.22,5054.0
2021-07-29 13:50:00,320.17,320.57,320.17,320.57,7818.0,320.17,320.57,320.17,320.57,7818.0
2021-07-29 13:55:00,320.53,320.53,319.99,320.39,5007.0,320.53,320.53,319.99,320.39,5007.0
2021-07-29 14:00:00,320.37,320.56,320.17,320.56,3797.0,320.37,320.56,320.17,320.56,3797.0
2021-07-29 14:05:00,320.54,320.74,320.38,320.39,4093.0,320.54,320.74,320.38,320.39,4093.0
2021-07-29 14:10:00,320.29,320.59,320.05,320.48,6256.0,320.29,320.59,320.05,320.48,6256.0
2021-07-29 14:15:00,320.39,320.44,319.76,319.76,5397.0,320.39,320.44,319.76,319.76,5397.0
2021-07-29 14:20:00,319.81,319.83,319.52,319.66,5806.0,319.81,319.83,319.52,319.66,5806.0
2021-07-29 14:25:00,319.65,320.15,319.58,320.13,6199.0,319.65,320.15,319.58,320.13,6199.0
2021-07-29 14:30:00,320.18,320.32,319.7,319.79,5692.0,320.18,320.32,319.7,319.79,5692.0
2021-07-29 14:35:00,319.79,319.93,319.6,319.82,7070.0,319.79,319.93,319.6,319.82,7070.0
2021-07-29 14:40:00,319.74,320.24,319.69,320.22,7821.0,319.74,320.24,319.69,320.22,7821.0
2021-07-29 14:45:00,320.22,320.41,319.86,319.93,5273.0,320.22,320.41,319.86,319.93,5273.0
2021-07-29 14:50:00,319.86,320.15,319.85,319.89,5097.0,319.86,320.15,319.85,319.89,5097.0
2021-07-29 14:55:00,319.96,319.96,319.68,319.73,1844.0,319.96,319.96,319.68,319.73,1844.0
2021-07-29 15:00:00,319.86,319.92,319.35,319.48,7215.0,319.86,319.92,319.35,319.48,7215.0
2021-07-29 15:05:00,319.49,319.95,319.24,319.95,12396.0,319.49,319.95,319.24,319.95,12396.0
2021-07-29 15:10:00,320.0,320.0,319.57,319.57,6902.0,320.0,320.0,319.57,319.57,6902.0
2021-07-29 15:15:00,319.58,319.73,319.44,319.73,3109.0,319.58,319.73,319.44,319.73,3109.0
2021-07-29 15:20:00,319.6,319.6,319.21,319.35,5148.0,319.6,319.6,319.21,319.35,5148.0
2021-07-29 15:25:00,319.35,319.44,319.15,319.15,6170.0,319.35,319.44,319.15,319.15,6170.0
2021-07-29 15:30:00,319.2,319.72,319.13,319.7,7229.0,319.2,319.72,319.13,319.7,7229.0
2021-07-29 15:35:00,319.75,320.01,319.7,319.81,13277.0,319.75,320.01,319.7,319.81,13277.0
2021-07-29 15:40:00,319.88,319.96,319.5,319.96,11259.0,319.88,319.96,319.5,319.96,11259.0
2021-07-29 15:45:00,319.95,320.03,319.56,319.69,16064.0,319.95,320.03,319.56,319.69,16064.0
2021-07-29 15:50:00,319.62,320.92,319.55,320.44,53270.0,319.62,320.92,319.55,320.44,53270.0
2021-07-29 15:55:00,320.54,320.85,320.39,320.53,79147.0,320.54,320.85,320.39,320.53,79147.0
2021-07-30 09:30:00,318.3,320.44,317.64,318.31,25176.0,318.3,320.44,317.64,318.31,25176.0
2021-07-30 09:35:00,319.3,319.6,317.84,317.84,10570.0,319.3,319.6,317.84,317.84,10570.0
2021-07-30 09:40:00,318.25,318.53,317.85,317.88,8225.0,318.25,318.53,317.85,317.88,8225.0
2021-07-30 09:45:00,317.84,319.94,317.83,319.45,9619.0,317.84,319.94,317.83,319.45,9619.0
2021-07-30 09:50:00,319.68,320.48,319.58,319.83,8614.0,319.68,320.48,319.58,319.83,8614.0
2021-07-30 09:55:00,319.82,320.01,318.65,319.57,7605.0,319.82,320.01,318.65,319.57,7605.0
2021-07-30 10:00:00,319.52,320.7,319.47,320.57,22959.0,319.52,320.7,319.47,320.57,22959.0
2021-07-30 10:05:00,320.69,321.65,320.48,320.98,8949.0,320.69,321.65,320.48,320.98,8949.0
2021-07-30 10:10:00,320.71,320.81,319.8,320.81,7759.0,320.71,320.81,319.8,320.81,7759.0
2021-07-30 10:15:00,320.96,321.06,319.6,319.77,5048.0,320.96,321.06,319.6,319.77,5048.0
2021-07-30 10:20:00,319.95,320.03,319.78,319.78,3479.0,319.95,320.03,319.78,319.78,3479.0
2021-07-30 10:25:00,319.88,319.89,318.96,318.96,7918.0,319.88,319.89,318.96,318.96,7918.0
2021-07-30 10:30:00,319.1,319.11,317.95,317.95,9970.0,319.1,319.11,317.95,317.95,9970.0
2021-07-30 10:35:00,318.0,318.52,317.91,318.26,9915.0,318.0,318.52,317.91,318.26,9915.0
2021-07-30 10:40:00,318.35,319.3,318.35,318.93,10023.0,318.35,319.3,318.35,318.93,10023.0
2021-07-30 10:45:00,318.97,318.97,317.89,317.89,6360.0,318.97,318.97,317.89,317.89,6360.0
2021-07-30 10:50:00,317.92,318.61,317.8,318.61,7419.0,317.92,318.61,317.8,318.61,7419.0
2021-07-30 10:55:00,318.69,318.87,317.83,317.94,5339.0,318.69,318.87,317.83,317.94,5339.0
2021-07-30 11:00:00,317.8,317.8,317.0,317.64,5100.0,317.8,317.8,317.0,317.64,5100.0
2021-07-30 11:05:00,317.59,317.92,317.39,317.74,4720.0,317.59,317.92,317.39,317.74,4720.0
2021-07-30 11:10:00,317.8,317.84,317.23,317.62,2469.0,317.8,317.84,317.23,317.62,2469.0
2021-07-30 11:15:00,317.62,317.92,317.34,317.64,12727.0,317.62,317.92,317.34,317.64,12727.0
2021-07-30 11:20:00,317.6,317.72,317.26,317.72,4900.0,317.6,317.72,317.26,317.72,4900.0
2021-07-30 11:25:00,317.48,318.67,317.48,318.67,3862.0,317.48,318.67,317.48,318.67,3862.0
2021-07-30 11:30:00,318.66,318.77,318.34,318.43,4933.0,318.66,318.77,318.34,318.43,4933.0
2021-07-30 11:35:00,318.48,318.77,318.2,318.28,13329.0,318.48,318.77,318.2,318.28,13329.0
2021-07-30 11:40:00,318.36,319.11,318.12,319.11,4851.0,318.36,319.11,318.12,319.11,4851.0
2021-07-30 11:45:00,319.11,319.19,318.75,318.94,5600.0,319.11,319.19,318.75,318.94,5600.0
2021-07-30 11:50:00,318.82,319.52,318.81,318.93,11737.0,318.82,319.52,318.81,318.93,11737.0
2021-07-30 11:55:00,319.05,319.2,318.79,319.13,3016.0,319.05,319.2,318.79,319.13,3016.0
2021-07-30 12:00:00,319.27,319.79,319.22,319.62,7750.0,319.27,319.79,319.22,319.62,7750.0
2021-07-30 12:05:00,319.67,319.7,319.1,319.1,11838.0,319.67,319.7,319.1,319.1,11838.0
2021-07-30 12:10:00,319.09,319.23,318.98,319.23,3850.0,319.09,319.23,318.98,319.23,3850.0
2021-07-30 12:15:00,319.16,320.64,319.16,320.58,6140.0,319.16,320.64,319.16,320.58,6140.0
2021-07-30 12:20:00,320.48,320.48,320.12,320.12,3500.0,320.48,320.48,320.12,320.12,3500.0
2021-07-30 12:25:00,320.27,320.27,319.84,319.94,5769.0,320.27,320.27,319.84,319.94,5769.0
2021-07-30 12:30:00,320.02,320.41,320.02,320.3,6828.0,320.02,320.41,320.02,320.3,6828.0
2021-07-30 12:35:00,320.35,320.39,320.17,320.24,12114.0,320.35,320.39,320.17,320.24,12114.0
2021-07-30 12:40:00,320.26,320.35,320.09,320.27,6346.0,320.26,320.35,320.09,320.27,6346.0
2021-07-30 12:45:00,320.31,320.84,320.31,320.8,5865.0,320.31,320.84,320.31,320.8,5865.0
2021-07-30 12:50:00,320.8,320.85,320.37,320.59,8403.0,320.8,320.85,320.37,320.59,8403.0
2021-07-30 12:55:00,320.68,320.68,320.23,320.3,7537.0,320.68,320.68,320.23,320.3,7537.0
2021-07-30 13:00:00,320.32,320.32,319.87,319.9,5365.0,320.32,320.32,319.87,319.9,5365.0
2021-07-30 13:05:00,319.94,320.26,319.94,320.09,4000.0,319.94,320.26,319.94,320.09,4000.0
2021-07-30 13:10:00,320.14,320.46,320.04,320.35,6218.0,320.14,320.46,320.04,320.35,6218.0
2021-07-30 13:15:00,320.47,320.53,320.05,320.3,6823.0,320.47,320.53,320.05,320.3,6823.0
2021-07-30 13:20:00,320.4,320.69,320.13,320.31,5313.0,320.4,320.69,320.13,320.31,5313.0
2021-07-30 13:25:00,320.43,320.82,320.21,320.82,4900.0,320.43,320.82,320.21,320.82,4900.0
2021-07-30 13:30:00,320.66,321.08,320.59,321.08,6222.0,320.66,321.08,320.59,321.08,6222.0
2021-07-30 13:35:00,321.17,321.19,320.95,321.19,4711.0,321.17,321.19,320.95,321.19,4711.0
2021-07-30 13:40:00,321.23,321.49,321.15,321.4,7666.0,321.23,321.49,321.15,321.4,7666.0
2021-07-30 13:45:00,321.39,321.46,321.16,321.3,4432.0,321.39,321.46,321.16,321.3,4432.0
2021-07-30 13:50:00,321.37,321.73,321.37,321.51,4828.0,321.37,321.73,321.37,321.51,4828.0
2021-07-30 13:55:00,321.56,321.67,321.41,321.56,9271.0,321.56,321.67,321.41,321.56,9271.0
2021-07-30 14:00:00,321.56,321.56,320.86,321.1,7612.0,321.56,321.56,320.86,321.1,7612.0
2021-07-30 14:05:00,321.07,321.12,320.89,321.02,5001.0,321.07,321.12,320.89,321.02,5001.0
2021-07-30 14:10:00,320.96,321.03,320.76,320.83,8111.0,320.96,321.03,320.76,320.83,8111.0
2021-07-30 14:15:00,320.9,320.9,320.42,320.69,5532.0,320.9,320.9,320.42,320.69,5532.0
2021-07-30 14:20:00,320.67,320.67,320.12,320.13,6664.0,320.67,320.67,320.12,320.13,6664.0
2021-07-30 14:25:00,320.18,320.47,320.06,320.15,5506.0,320.18,320.47,320.06,320.15,5506.0
2021-07-30 14:30:00,320.04,320.22,319.94,319.95,4500.0,320.04,320.22,319.94,319.95,4500.0
2021-07-30 14:35:00,319.85,320.13,319.85,319.87,4780.0,319.85,320.13,319.85,319.87,4780.0
2021-07-30 14:40:00,319.84,319.95,319.6,319.94,3854.0,319.84,319.95,319.6,319.94,3854.0
2021-07-30 14:45:00,319.94,320.28,319.93,320.02,5006.0,319.94,320.28,319.93,320.02,5006.0
2021-07-30 14:50:00,320.09,320.32,319.88,320.2,7677.0,320.09,320.32,319.88,320.2,7677.0
2021-07-30 14:55:00,320.19,320.19,319.94,320.05,5137.0,320.19,320.19,319.94,320.05,5137.0
2021-07-30 15:00:00,320.11,320.49,320.11,320.48,4005.0,320.11,320.49,320.11,320.48,4005.0
2021-07-30 15:05:00,320.42,320.55,320.32,320.49,4129.0,320.42,320.55,320.32,320.49,4129.0
2021-07-30 15:10:00,320.46,320.63,320.29,320.4,6696.0,320.46,320.63,320.29,320.4,6696.0
2021-07-30 15:15:00,320.33,320.33,320.06,320.23,2862.0,320.33,320.33,320.06,320.23,2862.0
2021-07-30 15:20:00,320.31,320.61,319.88,319.88,8587.0,320.31,320.61,319.88,319.88,8587.0
2021-07-30 15:25:00,320.03,320.24,319.94,320.19,7848.0,320.03,320.24,319.94,320.19,7848.0
2021-07-30 15:30:00,320.55,320.98,320.41,320.79,11131.0,320.55,320.98,320.41,320.79,11131.0
2021-07-30 15:35:00,320.73,320.75,320.31,320.52,11645.0,320.73,320.75,320.31,320.52,11645.0
2021-07-30 15:40:00,320.55,320.86,320.28,320.84,13072.0,320.55,320.86,320.28,320.84,13072.0
2021-07-30 15:45:00,320.73,320.99,320.52,320.88,20393.0,320.73,320.99,320.52,320.88,20393.0
2021-07-30 15:50:00,320.91,321.72,320.54,320.54,46503.0,320.91,321.72,320.54,320.54,46503.0
2021-07-30 15:55:00,320.46,321.46,320.43,321.29,69308.0,320.46,321.46,320.43,321.29,69308.0
2021-08-02 09:30:00,322.71,323.69,321.32,323.33,36143.0,322.71,323.69,321.32,323.33,36143.0
2021-08-02 09:35:00,323.59,323.59,321.52,322.21,8948.0,323.59,323.59,321.52,322.21,8948.0
2021-08-02 09:40:00,322.34,322.34,320.83,320.89,13189.0,322.34,322.34,320.83,320.89,13189.0
2021-08-02 09:45:00,320.7,321.14,320.16,320.47,17939.0,320.7,321.14,320.16,320.47,17939.0
2021-08-02 09:50:00,320.44,320.69,319.15,320.18,6860.0,320.44,320.69,319.15,320.18,6860.0
2021-08-02 09:55:00,319.96,320.7,319.64,320.54,5151.0,319.96,320.7,319.64,320.54,5151.0
2021-08-02 10:00:00,320.48,321.26,320.33,320.81,23931.0,320.48,321.26,320.33,320.81,23931.0
2021-08-02 10:05:00,320.87,320.88,319.86,320.65,10123.0,320.87,320.88,319.86,320.65,10123.0
2021-08-02 10:10:00,320.78,321.81,320.78,321.67,15104.0,320.78,321.81,320.78,321.67,15104.0
2021-08-02 10:15:00,321.71,322.01,321.71,321.87,10940.0,321.71,322.01,321.71,321.87,10940.0
2021-08-02 10:20:00,321.91,322.2,321.31,321.31,24825.0,321.91,322.2,321.31,321.31,24825.0
2021-08-02 10:25:00,321.3,321.47,321.0,321.0,4409.0,321.3,321.47,321.0,321.0,4409.0
2021-08-02 10:30:00,321.04,321.87,321.03,321.37,5905.0,321.04,321.87,321.03,321.37,5905.0
2021-08-02 10:35:00,321.44,321.46,321.23,321.43,1679.0,321.44,321.46,321.23,321.43,1679.0
2021-08-02 10:40:00,321.55,321.87,321.55,321.83,2996.0,321.55,321.87,321.55,321.83,2996.0
2021-08-02 10:45:00,321.54,322.44,321.54,322.35,8686.0,321.54,322.44,321.54,322.35,8686.0
2021-08-02 10:50:00,322.35,323.18,322.33,323.17,8335.0,322.35,323.18,322.33,323.17,8335.0
2021-08-02 10:55:00,323.21,323.36,322.98,323.15,5137.0,323.21,323.36,322.98,323.15,5137.0
2021-08-02 11:00:00,323.32,323.32,322.72,322.96,8200.0,323.32,323.32,322.72,322.96,8200.0
2021-08-02 11:05:00,323.01,323.41,322.78,323.33,3376.0,323.01,323.41,322.78,323.33,3376.0
2021-08-02 11:10:00,323.13,323.27,322.71,322.74,2240.0,323.13,323.27,322.71,322.74,2240.0
2021-08-02 11:15:00,322.78,322.99,322.71,322.81,3627.0,322.78,322.99,322.71,322.81,3627.0
2021-08-02 11:20:00,322.92,322.92,322.53,322.53,2707.0,322.92,322.92,322.53,322.53,2707.0
2021-08-02 11:25:00,322.66,322.66,321.94,322.24,6478.0,322.66,322.66,321.94,322.24,6478.0
2021-08-02 11:30:00,322.24,322.51,322.13,322.34,6835.0,322.24,322.51,322.13,322.34,6835.0
2021-08-02 11:35:00,322.57,322.99,322.57,322.74,1955.0,322.57,322.99,322.57,322.74,1955.0
2021-08-02 11:40:00,322.74,322.85,322.64,322.7,3319.0,322.74,322.85,322.64,322.7,3319.0
2021-08-02 11:45:00,322.65,322.73,322.48,322.59,1877.0,322.65,322.73,322.48,322.59,1877.0
2021-08-02 11:50:00,322.69,323.28,322.66,323.28,8701.0,322.69,323.28,322.66,323.28,8701.0
2021-08-02 11:55:00,323.42,323.47,322.74,322.84,7467.0,323.42,323.47,322.74,322.84,7467.0
2021-08-02 12:00:00,322.74,322.84,322.57,322.7,5985.0,322.74,322.84,322.57,322.7,5985.0
2021-08-02 12:05:00,322.7,322.94,322.43,322.5,12416.0,322.7,322.94,322.43,322.5,12416.0
2021-08-02 12:10:00,322.56,322.67,322.46,322.67,2813.0,322.56,322.67,322.46,322.67,2813.0
2021-08-02 12:15:00,322.64,322.72,322.38,322.61,4342.0,322.64,322.72,322.38,322.61,4342.0
2021-08-02 12:20:00,322.74,323.31,322.66,323.31,2507.0,322.74,323.31,322.66,323.31,2507.0
2021-08-02 12:25:00,323.11,323.31,322.91,323.02,4534.0,323.11,323.31,322.91,323.02,4534.0
2021-08-02 12:30:00,322.91,323.25,322.87,323.08,2578.0,322.91,323.25,322.87,323.08,2578.0
2021-08-02 12:35:00,323.15,323.67,323.06,323.67,2860.0,323.15,323.67,323.06,323.67,2860.0
2021-08-02 12:40:00,323.75,323.76,323.47,323.65,4089.0,323.75,323.76,323.47,323.65,4089.0
2021-08-02 12:45:00,323.48,323.61,323.37,323.5,2500.0,323.48,323.61,323.37,323.5,2500.0
2021-08-02 12:50:00,323.52,323.52,323.25,323.25,1950.0,323.52,323.52,323.25,323.25,1950.0
2021-08-02 12:55:00,323.15,323.26,322.86,323.02,5342.0,323.15,323.26,322.86,323.02,5342.0
2021-08-02 13:00:00,323.04,323.23,322.89,323.13,7899.0,323.04,323.23,322.89,323.13,7899.0
2021-08-02 13:05:00,323.09,323.09,322.55,322.8,4297.0,323.09,323.09,322.55,322.8,4297.0
2021-08-02 13:10:00,322.97,323.21,322.97,323.09,1706.0,322.97,323.21,322.97,323.09,1706.0
2021-08-02 13:15:00,323.11,323.24,322.99,323.13,2400.0,323.11,323.24,322.99,323.13,2400.0
2021-08-02 13:20:00,323.13,323.73,323.07,323.73,8989.0,323.13,323.73,323.07,323.73,8989.0
2021-08-02 13:25:00,323.83,324.09,323.8,324.04,11646.0,323.83,324.09,323.8,324.04,11646.0
2021-08-02 13:30:00,324.0,324.13,323.75,323.97,6835.0,324.0,324.13,323.75,323.97,6835.0
2021-08-02 13:35:00,323.79,323.84,323.35,323.62,3346.0,323.79,323.84,323.35,323.62,3346.0
2021-08-02 13:40:00,323.62,323.62,323.28,323.28,1989.0,323.62,323.62,323.28,323.28,1989.0
2021-08-02 13:45:00,323.26,323.49,323.25,323.33,5936.0,323.26,323.49,323.25,323.33,5936.0
2021-08-02 13:50:00,323.33,323.45,323.1,323.35,6150.0,323.33,323.45,323.1,323.35,6150.0
2021-08-02 13:55:00,323.27,323.69,323.27,323.61,2632.0,323.27,323.69,323.27,323.61,2632.0
2021-08-02 14:00:00,323.46,323.55,323.33,323.36,2702.0,323.46,323.55,323.33,323.36,2702.0
2021-08-02 14:05:00,323.42,323.53,323.13,323.19,3735.0,323.42,323.53,323.13,323.19,3735.0
2021-08-02 14:10:00,323.27,323.3,322.99,323.02,3269.0,323.27,323.3,322.99,323.02,3269.0
2021-08-02 14:15:00,323.0,323.11,322.91,322.95,2116.0,323.0,323.11,322.91,322.95,2116.0
2021-08-02 14:20:00,323.01,323.01,322.72,322.79,3400.0,323.01,323.01,322.72,322.79,3400.0
2021-08-02 14:25:00,322.64,322.73,322.37,322.73,2500.0,322.64,322.73,322.37,322.73,2500.0
2021-08-02 14:30:00,322.61,322.75,322.42,322.58,2759.0,322.61,322.75,322.42,322.58,2759.0
2021-08-02 14:35:00,322.54,322.56,322.39,322.5,2600.0,322.54,322.56,322.39,322.5,2600.0
2021-08-02 14:40:00,322.51,322.6,322.35,322.5,2748.0,322.51,322.6,322.35,322.5,2748.0
2021-08-02 14:45:00,322.37,322.45,322.15,322.33,3097.0,322.37,322.45,322.15,322.33,3097.0
2021-08-02 14:50:00,322.44,322.6,322.37,322.6,3116.0,322.44,322.6,322.37,322.6,3116.0
2021-08-02 14:55:00,322.61,322.9,322.56,322.86,2265.0,322.61,322.9,322.56,322.86,2265.0
2021-08-02 15:00:00,322.94,323.14,322.77,323.14,2293.0,322.94,323.14,322.77,323.14,2293.0
2021-08-02 15:05:00,323.03,323.1,322.73,322.79,2945.0,323.03,323.1,322.73,322.79,2945.0
2021-08-02 15:10:00,322.82,322.92,322.63,322.66,4536.0,322.82,322.92,322.63,322.66,4536.0
2021-08-02 15:15:00,322.7,322.7,322.35,322.35,3200.0,322.7,322.7,322.35,322.35,3200.0
2021-08-02 15:20:00,322.33,322.38,322.08,322.25,3969.0,322.33,322.38,322.08,322.25,3969.0
2021-08-02 15:25:00,322.14,322.14,321.72,322.06,5397.0,322.14,322.14,321.72,322.06,5397.0
2021-08-02 15:30:00,321.97,322.26,321.9,322.19,5300.0,321.97,322.26,321.9,322.19,5300.0
2021-08-02 15:35:00,322.22,322.31,321.86,321.94,9649.0,322.22,322.31,321.86,321.94,9649.0
2021-08-02 15:40:00,321.86,322.0,321.76,321.89,8527.0,321.86,322.0,321.76,321.89,8527.0
2021-08-02 15:45:00,321.88,322.09,321.63,321.69,8013.0,321.88,322.09,321.63,321.69,8013.0
2021-08-02 15:50:00,321.78,322.0,321.55,321.87,13054.0,321.78,322.0,321.55,321.87,13054.0
2021-08-02 15:55:00,321.81,322.25,321.72,322.07,32470.0,321.81,322.25,321.72,322.07,32470.0
2021-08-03 09:30:00,323.26,323.54,322.78,322.98,15746.0,323.26,323.54,322.78,322.98,15746.0
2021-08-03 09:35:00,323.07,324.47,323.07,324.47,1180.0,323.07,324.47,323.07,324.47,1180.0
2021-08-03 09:40:00,324.6,324.7,324.16,324.35,2288.0,324.6,324.7,324.16,324.35,2288.0
2021-08-03 09:45:00,324.47,324.97,324.07,324.29,4800.0,324.47,324.97,324.07,324.29,4800.0
2021-08-03 09:50:00,324.05,324.65,324.0,324.41,6911.0,324.05,324.65,324.0,324.41,6911.0
2021-08-03 09:55:00,324.01,324.37,323.18,323.23,4200.0,324.01,324.37,323.18,323.23,4200.0
2021-08-03 10:00:00,323.4,323.55,322.89,323.42,11752.0,323.4,323.55,322.89,323.42,11752.0
2021-08-03 10:05:00,323.27,324.14,321.78,321.96,11811.0,323.27,324.14,321.78,321.96,11811.0
2021-08-03 10:10:00,321.93,322.12,321.49,321.73,3420.0,321.93,322.12,321.49,321.73,3420.0
2021-08-03 10:15:00,321.47,321.77,321.38,321.67,3279.0,321.47,321.77,321.38,321.67,3279.0
2021-08-03 10:20:00,321.82,322.54,321.82,322.39,2391.0,321.82,322.54,321.82,322.39,2391.0
2021-08-03 10:25:00,322.43,322.68,322.09,322.68,3879.0,322.43,322.68,322.09,322.68,3879.0
2021-08-03 10:30:00,322.73,323.02,322.15,322.15,5552.0,322.73,323.02,322.15,322.15,5552.0
2021-08-03 10:35:00,321.51,322.08,321.29,321.83,2730.0,321.51,322.08,321.29,321.83,2730.0
2021-08-03 10:40:00,321.76,322.19,321.45,321.59,3563.0,321.76,322.19,321.45,321.59,3563.0
2021-08-03 10:45:00,321.05,321.95,320.85,321.95,1188.0,321.05,321.95,320.85,321.95,1188.0
2021-08-03 10:50:00,322.13,322.56,321.94,322.11,5431.0,322.13,322.56,321.94,322.11,5431.0
2021-08-03 10:55:00,322.1,322.34,321.79,321.81,5676.0,322.1,322.34,321.79,321.81,5676.0
2021-08-03 11:00:00,321.81,323.45,321.65,322.91,23075.0,321.81,323.45,321.65,322.91,23075.0
2021-08-03 11:05:00,323.02,323.02,321.84,322.26,25178.0,323.02,323.02,321.84,322.26,25178.0
2021-08-03 11:10:00,322.57,322.57,321.77,321.86,2546.0,322.57,322.57,321.77,321.86,2546.0
2021-08-03 11:15:00,322.11,322.38,321.59,321.92,1636.0,322.11,322.38,321.59,321.92,1636.0
2021-08-03 11:20:00,321.69,322.36,321.69,322.2,3865.0,321.69,322.36,321.69,322.2,3865.0
2021-08-03 11:25:00,322.04,322.32,321.58,322.32,2107.0,322.04,322.32,321.58,322.32,2107.0
2021-08-03 11:30:00,322.47,322.96,322.24,322.86,4747.0,322.47,322.96,322.24,322.86,4747.0
2021-08-03 11:35:00,323.0,323.14,322.78,322.78,1550.0,323.0,323.14,322.78,322.78,1550.0
2021-08-03 11:40:00,323.12,324.82,323.02,324.82,5395.0,323.12,324.82,323.02,324.82,5395.0
2021-08-03 11:45:00,324.86,325.55,324.56,325.55,23411.0,324.86,325.55,324.56,325.55,23411.0
2021-08-03 11:50:00,325.65,325.95,325.38,325.94,4646.0,325.65,325.95,325.38,325.94,4646.0
2021-08-03 11:55:00,325.85,326.45,325.74,326.06,6672.0,325.85,326.45,325.74,326.06,6672.0
2021-08-03 12:00:00,326.26,326.65,326.13,326.41,4687.0,326.26,326.65,326.13,326.41,4687.0
2021-08-03 12:05:00,326.17,326.43,326.02,326.35,8951.0,326.17,326.43,326.02,326.35,8951.0
2021-08-03 12:10:00,326.29,326.79,326.16,326.55,8205.0,326.29,326.79,326.16,326.55,8205.0
2021-08-03 12:15:00,326.44,327.0,326.38,326.51,6860.0,326.44,327.0,326.38,326.51,6860.0
2021-08-03 12:20:00,326.66,326.7,325.87,325.89,5468.0,326.66,326.7,325.87,325.89,5468.0
2021-08-03 12:25:00,325.92,325.99,325.74,325.74,3733.0,325.92,325.99,325.74,325.74,3733.0
2021-08-03 12:30:00,325.79,326.21,325.66,326.21,5085.0,325.79,326.21,325.66,326.21,5085.0
2021-08-03 12:35:00,326.38,326.46,326.17,326.23,3760.0,326.38,326.46,326.17,326.23,3760.0
2021-08-03 12:40:00,325.96,326.09,325.51,325.54,4781.0,325.96,326.09,325.51,325.54,4781.0
2021-08-03 12:45:00,325.55,326.49,325.51,326.49,5421.0,325.55,326.49,325.51,326.49,5421.0
2021-08-03 12:50:00,326.41,326.41,326.08,326.15,5131.0,326.41,326.41,326.08,326.15,5131.0
2021-08-03 12:55:00,326.19,327.07,326.19,327.07,4638.0,326.19,327.07,326.19,327.07,4638.0
2021-08-03 13:00:00,327.19,327.2,326.94,327.11,3401.0,327.19,327.2,326.94,327.11,3401.0
2021-08-03 13:05:00,327.23,327.24,327.02,327.09,4215.0,327.23,327.24,327.02,327.09,4215.0
2021-08-03 13:10:00,327.09,327.22,326.77,327.22,6829.0,327.09,327.22,326.77,327.22,6829.0
2021-08-03 13:15:00,327.21,327.41,327.03,327.04,5732.0,327.21,327.41,327.03,327.04,5732.0
2021-08-03 13:20:00,327.02,327.26,326.79,326.87,4450.0,327.02,327.26,326.79,326.87,4450.0
2021-08-03 13:25:00,326.89,327.05,326.84,326.87,3847.0,326.89,327.05,326.84,326.87,3847.0
2021-08-03 13:30:00,326.89,327.36,326.89,327.36,5218.0,326.89,327.36,326.89,327.36,5218.0
2021-08-03 13:35:00,327.31,327.65,327.25,327.44,7074.0,327.31,327.65,327.25,327.44,7074.0
2021-08-03 13:40:00,327.52,327.63,327.26,327.27,5519.0,327.52,327.63,327.26,327.27,5519.0
2021-08-03 13:45:00,327.36,327.48,327.16,327.31,5453.0,327.36,327.48,327.16,327.31,5453.0
2021-08-03 13:50:00,327.31,327.31,327.13,327.24,2550.0,327.31,327.31,327.13,327.24,2550.0
2021-08-03 13:55:00,327.22,327.24,326.94,326.98,1600.0,327.22,327.24,326.94,326.98,1600.0
2021-08-03 14:00:00,327.08,327.22,326.61,326.92,3973.0,327.08,327.22,326.61,326.92,3973.0
2021-08-03 14:05:00,326.98,327.42,326.98,327.3,5763.0,326.98,327.42,326.98,327.3,5763.0
2021-08-03 14:10:00,327.42,327.79,327.42,327.43,5237.0,327.42,327.79,327.42,327.43,5237.0
2021-08-03 14:15:00,327.41,327.41,326.89,327.01,10478.0,327.41,327.41,326.89,327.01,10478.0
2021-08-03 14:20:00,327.1,327.19,326.82,326.89,3181.0,327.1,327.19,326.82,326.89,3181.0
2021-08-03 14:25:00,326.75,327.0,326.75,326.93,2112.0,326.75,327.0,326.75,326.93,2112.0
2021-08-03 14:30:00,326.81,327.01,326.78,326.88,3900.0,326.81,327.01,326.78,326.88,3900.0
2021-08-03 14:35:00,326.9,327.02,326.65,326.98,2200.0,326.9,327.02,326.65,326.98,2200.0
2021-08-03 14:40:00,326.97,327.09,326.76,326.94,2900.0,326.97,327.09,326.76,326.94,2900.0
2021-08-03 14:45:00,326.94,326.95,325.91,325.92,5523.0,326.94,326.95,325.91,325.92,5523.0
2021-08-03 14:50:00,326.05,326.35,325.96,326.27,4018.0,326.05,326.35,325.96,326.27,4018.0
2021-08-03 14:55:00,326.19,326.36,326.11,326.21,4600.0,326.19,326.36,326.11,326.21,4600.0
2021-08-03 15:00:00,326.23,326.61,326.03,326.14,8284.0,326.23,326.61,326.03,326.14,8284.0
2021-08-03 15:05:00,326.18,326.45,326.18,326.35,3760.0,326.18,326.45,326.18,326.35,3760.0
2021-08-03 15:10:00,326.43,326.43,326.02,326.21,5801.0,326.43,326.43,326.02,326.21,5801.0
2021-08-03 15:15:00,326.17,326.81,326.12,326.54,8766.0,326.17,326.81,326.12,326.54,8766.0
2021-08-03 15:20:00,326.48,327.2,326.48,327.19,2951.0,326.48,327.2,326.48,327.19,2951.0
2021-08-03 15:25:00,327.26,327.89,327.12,327.6,12606.0,327.26,327.89,327.12,327.6,12606.0
2021-08-03 15:30:00,327.71,327.77,327.43,327.44,5936.0,327.71,327.77,327.43,327.44,5936.0
2021-08-03 15:35:00,327.45,327.54,327.09,327.19,9723.0,327.45,327.54,327.09,327.19,9723.0
2021-08-03 15:40:00,327.22,327.56,327.07,327.43,5784.0,327.22,327.56,327.07,327.43,5784.0
2021-08-03 15:45:00,327.44,327.96,327.37,327.69,14402.0,327.44,327.96,327.37,327.69,14402.0
2021-08-03 15:50:00,327.79,328.19,327.25,327.86,34017.0,327.79,328.19,327.25,327.86,34017.0
2021-08-03 15:55:00,328.09,328.14,327.43,327.54,36754.0,328.09,328.14,327.43,327.54,36754.0
2021-08-04 09:30:00,328.0,329.53,327.34,327.37,16580.0,328.0,329.53,327.34,327.37,16580.0
2021-08-04 09:35:00,327.78,328.87,327.68,328.41,6491.0,327.78,328.87,327.68,328.41,6491.0
2021-08-04 09:40:00,328.57,329.2,328.36,328.36,4980.0,328.57,329.2,328.36,328.36,4980.0
2021-08-04 09:45:00,328.72,329.42,328.72,328.87,2448.0,328.72,329.42,328.72,328.87,2448.0
2021-08-04 09:50:00,328.8,329.12,327.87,328.13,6694.0,328.8,329.12,327.87,328.13,6694.0
2021-08-04 09:55:00,328.45,329.95,328.38,329.95,9568.0,328.45,329.95,328.38,329.95,9568.0
2021-08-04 10:00:00,329.64,330.22,329.25,329.35,12394.0,329.64,330.22,329.25,329.35,12394.0
2021-08-04 10:05:00,328.94,329.78,328.5,329.78,6922.0,328.94,329.78,328.5,329.78,6922.0
2021-08-04 10:10:00,329.59,329.7,328.44,328.47,4662.0,329.59,329.7,328.44,328.47,4662.0
2021-08-04 10:15:00,328.6,329.63,328.54,329.37,7329.0,328.6,329.63,328.54,329.37,7329.0
2021-08-04 10:20:00,329.27,329.63,328.75,329.05,8329.0,329.27,329.63,328.75,329.05,8329.0
2021-08-04 10:25:00,329.26,329.88,328.86,328.9,6298.0,329.26,329.88,328.86,328.9,6298.0
2021-08-04 10:30:00,328.86,328.97,327.78,328.41,20394.0,328.86,328.97,327.78,328.41,20394.0
2021-08-04 10:35:00,328.4,328.98,328.4,328.42,2849.0,328.4,328.98,328.4,328.42,2849.0
2021-08-04 10:40:00,328.59,328.98,328.45,328.7,4104.0,328.59,328.98,328.45,328.7,4104.0
2021-08-04 10:45:00,328.5,329.11,328.5,328.96,10756.0,328.5,329.11,328.5,328.96,10756.0
2021-08-04 10:50:00,328.88,328.89,328.5,328.59,5049.0,328.88,328.89,328.5,328.59,5049.0
2021-08-04 10:55:00,328.68,328.77,328.42,328.54,5800.0,328.68,328.77,328.42,328.54,5800.0
2021-08-04 11:00:00,328.52,329.2,328.47,329.06,2900.0,328.52,329.2,328.47,329.06,2900.0
2021-08-04 11:05:00,328.98,329.44,328.88,329.35,5979.0,328.98,329.44,328.88,329.35,5979.0
2021-08-04 11:10:00,329.36,329.52,328.94,329.05,6107.0,329.36,329.52,328.94,329.05,6107.0
2021-08-04 11:15:00,329.05,329.48,328.34,328.41,13739.0,329.05,329.48,328.34,328.41,13739.0
2021-08-04 11:20:00,328.3,328.53,327.83,328.43,9650.0,328.3,328.53,327.83,328.43,9650.0
2021-08-04 11:25:00,328.47,328.54,327.94,327.98,6039.0,328.47,328.54,327.94,327.98,6039.0
2021-08-04 11:30:00,327.98,328.09,327.64,327.85,13706.0,327.98,328.09,327.64,327.85,13706.0
2021-08-04 11:35:00,327.86,327.86,326.32,326.32,8414.0,327.86,327.86,326.32,326.32,8414.0
2021-08-04 11:40:00,326.55,326.68,326.02,326.31,9924.0,326.55,326.68,326.02,326.31,9924.0
2021-08-04 11:45:00,326.31,327.13,326.07,326.98,7180.0,326.31,327.13,326.07,326.98,7180.0
2021-08-04 11:50:00,326.97,327.28,326.97,326.98,2300.0,326.97,327.28,326.97,326.98,2300.0
2021-08-04 11:55:00,327.14,327.28,327.07,327.22,4900.0,327.14,327.28,327.07,327.22,4900.0
2021-08-04 12:00:00,327.24,327.84,327.15,327.79,3907.0,327.24,327.84,327.15,327.79,3907.0
2021-08-04 12:05:00,327.79,327.86,327.48,327.86,10483.0,327.79,327.86,327.48,327.86,10483.0
2021-08-04 12:10:00,327.91,328.36,327.84,328.12,13058.0,327.91,328.36,327.84,328.12,13058.0
2021-08-04 12:15:00,328.07,328.25,327.98,328.18,6774.0,328.07,328.25,327.98,328.18,6774.0
2021-08-04 12:20:00,328.21,328.22,327.94,328.09,8869.0,328.21,328.22,327.94,328.09,8869.0
2021-08-04 12:25:00,328.13,328.56,328.13,328.42,8807.0,328.13,328.56,328.13,328.42,8807.0
2021-08-04 12:30:00,328.49,328.82,328.42,328.8,7824.0,328.49,328.82,328.42,328.8,7824.0
2021-08-04 12:35:00,328.79,328.79,328.21,328.21,17274.0,328.79,328.79,328.21,328.21,17274.0
2021-08-04 12:40:00,328.34,328.76,328.22,328.47,8496.0,328.34,328.76,328.22,328.47,8496.0
2021-08-04 12:45:00,328.5,328.6,328.31,328.46,5119.0,328.5,328.6,328.31,328.46,5119.0
2021-08-04 12:50:00,328.44,328.54,328.33,328.4,3116.0,328.44,328.54,328.33,328.4,3116.0
2021-08-04 12:55:00,328.36,328.44,328.12,328.12,7700.0,328.36,328.44,328.12,328.12,7700.0
2021-08-04 13:00:00,328.21,328.67,328.21,328.67,4937.0,328.21,328.67,328.21,328.67,4937.0
2021-08-04 13:05:00,328.63,328.67,328.42,328.56,9152.0,328.63,328.67,328.42,328.56,9152.0
2021-08-04 13:10:00,328.57,328.69,328.49,328.62,8307.0,328.57,328.69,328.49,328.62,8307.0
2021-08-04 13:15:00,328.6,329.23,328.52,329.16,9737.0,328.6,329.23,328.52,329.16,9737.0
2021-08-04 13:20:00,329.12,330.25,329.12,330.16,3535.0,329.12,330.25,329.12,330.16,3535.0
2021-08-04 13:25:00,330.08,330.08,329.65,329.65,3300.0,330.08,330.08,329.65,329.65,3300.0
2021-08-04 13:30:00,329.69,329.77,329.38,329.42,5479.0,329.69,329.77,329.38,329.42,5479.0
2021-08-04 13:35:00,329.28,329.47,329.09,329.47,2800.0,329.28,329.47,329.09,329.47,2800.0
2021-08-04 13:40:00,329.47,329.73,329.44,329.64,2200.0,329.47,329.73,329.44,329.64,2200.0
2021-08-04 13:45:00,329.7,330.07,329.7,330.02,3389.0,329.7,330.07,329.7,330.02,3389.0
2021-08-04 13:50:00,330.01,330.8,329.85,330.53,6094.0,330.01,330.8,329.85,330.53,6094.0
2021-08-04 13:55:00,330.58,330.59,330.15,330.34,3980.0,330.58,330.59,330.15,330.34,3980.0
2021-08-04 14:00:00,330.39,330.68,330.13,330.58,5400.0,330.39,330.68,330.13,330.58,5400.0
2021-08-04 14:05:00,330.58,330.61,330.38,330.39,2200.0,330.58,330.61,330.38,330.39,2200.0
2021-08-04 14:10:00,330.34,331.01,330.28,331.01,3102.0,330.34,331.01,330.28,331.01,3102.0
2021-08-04 14:15:00,331.03,331.03,330.62,330.69,4200.0,331.03,331.03,330.62,330.69,4200.0
2021-08-04 14:20:00,330.64,330.66,330.37,330.38,3517.0,330.64,330.66,330.37,330.38,3517.0
2021-08-04 14:25:00,330.48,330.59,330.41,330.52,4246.0,330.48,330.59,330.41,330.52,4246.0
2021-08-04 14:30:00,330.57,330.72,330.16,330.72,5309.0,330.57,330.72,330.16,330.72,5309.0
2021-08-04 14:35:00,330.69,330.96,330.67,330.82,3564.0,330.69,330.96,330.67,330.82,3564.0
2021-08-04 14:40:00,330.85,331.12,330.62,330.7,8634.0,330.85,331.12,330.62,330.7,8634.0
2021-08-04 14:45:00,330.65,330.69,330.22,330.36,3410.0,330.65,330.69,330.22,330.36,3410.0
2021-08-04 14:50:00,330.44,330.44,329.85,330.17,4413.0,330.44,330.44,329.85,330.17,4413.0
2021-08-04 14:55:00,330.09,330.5,329.94,330.34,3162.0,330.09,330.5,329.94,330.34,3162.0
2021-08-04 15:00:00,330.27,330.36,330.11,330.16,4257.0,330.27,330.36,330.11,330.16,4257.0
2021-08-04 15:05:00,330.18,330.39,330.12,330.16,5851.0,330.18,330.39,330.12,330.16,5851.0
2021-08-04 15:10:00,330.24,330.4,330.19,330.4,3773.0,330.24,330.4,330.19,330.4,3773.0
2021-08-04 15:15:00,330.4,330.75,330.37,330.42,7187.0,330.4,330.75,330.37,330.42,7187.0
2021-08-04 15:20:00,330.38,330.51,330.22,330.37,4542.0,330.38,330.51,330.22,330.37,4542.0
2021-08-04 15:25:00,330.43,330.56,330.33,330.4,6324.0,330.43,330.56,330.33,330.4,6324.0
2021-08-04 15:30:00,330.34,330.39,329.9,330.0,11326.0,330.34,330.39,329.9,330.0,11326.0
2021-08-04 15:35:00,330.05,330.12,329.7,329.78,45511.0,330.05,330.12,329.7,329.78,45511.0
2021-08-04 15:40:00,329.76,330.01,329.74,329.94,26227.0,329.76,330.01,329.74,329.94,26227.0
2021-08-04 15:45:00,329.9,330.15,329.66,329.91,17099.0,329.9,330.15,329.66,329.91,17099.0
2021-08-04 15:50:00,329.99,330.05,329.77,329.77,36875.0,329.99,330.05,329.77,329.77,36875.0
2021-08-04 15:55:00,329.67,329.74,329.04,329.1,67685.0,329.67,329.74,329.04,329.1,67685.0
2021-08-05 09:30:00,331.1,331.1,328.02,330.53,22715.0,331.1,331.1,328.02,330.53,22715.0
2021-08-05 09:35:00,330.28,330.79,329.56,330.25,6596.0,330.28,330.79,329.56,330.25,6596.0
2021-08-05 09:40:00,330.09,330.62,329.42,330.62,6394.0,330.09,330.62,329.42,330.62,6394.0
2021-08-05 09:45:00,330.47,331.5,330.26,330.48,7313.0,330.47,331.5,330.26,330.48,7313.0
2021-08-05 09:50:00,330.76,330.82,329.87,329.9,14818.0,330.76,330.82,329.87,329.9,14818.0
2021-08-05 09:55:00,329.71,329.71,327.64,328.25,15856.0,329.71,329.71,327.64,328.25,15856.0
2021-08-05 10:00:00,328.54,328.58,327.45,328.13,7838.0,328.54,328.58,327.45,328.13,7838.0
2021-08-05 10:05:00,328.12,328.14,327.33,327.63,7732.0,328.12,328.14,327.33,327.63,7732.0
2021-08-05 10:10:00,327.68,327.95,327.02,327.95,3910.0,327.68,327.95,327.02,327.95,3910.0
2021-08-05 10:15:00,328.07,329.22,327.98,329.0,7250.0,328.07,329.22,327.98,329.0,7250.0
2021-08-05 10:20:00,328.91,329.09,327.93,328.0,5293.0,328.91,329.09,327.93,328.0,5293.0
2021-08-05 10:25:00,327.94,328.38,327.48,328.38,4751.0,327.94,328.38,327.48,328.38,4751.0
2021-08-05 10:30:00,328.34,328.53,327.66,327.97,3642.0,328.34,328.53,327.66,327.97,3642.0
2021-08-05 10:35:00,327.64,327.72,326.75,326.86,4715.0,327.64,327.72,326.75,326.86,4715.0
2021-08-05 10:40:00,326.78,327.47,326.78,327.41,2717.0,326.78,327.47,326.78,327.41,2717.0
2021-08-05 10:45:00,327.53,328.8,327.53,328.8,4167.0,327.53,328.8,327.53,328.8,4167.0
2021-08-05 10:50:00,328.65,329.12,328.42,328.74,5541.0,328.65,329.12,328.42,328.74,5541.0
2021-08-05 10:55:00,328.64,329.03,328.38,328.74,9357.0,328.64,329.03,328.38,328.74,9357.0
2021-08-05 11:00:00,328.69,328.72,328.32,328.48,6138.0,328.69,328.72,328.32,328.48,6138.0
2021-08-05 11:05:00,328.5,328.5,327.62,327.87,6324.0,328.5,328.5,327.62,327.87,6324.0
2021-08-05 11:10:00,327.94,328.19,327.62,327.92,5210.0,327.94,328.19,327.62,327.92,5210.0
2021-08-05 11:15:00,327.98,328.06,327.72,327.99,3808.0,327.98,328.06,327.72,327.99,3808.0
2021-08-05 11:20:00,328.08,329.09,328.08,329.09,6474.0,328.08,329.09,328.08,329.09,6474.0
2021-08-05 11:25:00,329.01,329.01,328.32,328.33,5745.0,329.01,329.01,328.32,328.33,5745.0
2021-08-05 11:30:00,328.34,328.95,328.32,328.73,3094.0,328.34,328.95,328.32,328.73,3094.0
2021-08-05 11:35:00,328.75,328.75,328.49,328.53,2848.0,328.75,328.75,328.49,328.53,2848.0
2021-08-05 11:40:00,328.24,328.67,328.1,328.3,5705.0,328.24,328.67,328.1,328.3,5705.0
2021-08-05 11:45:00,328.36,328.36,327.68,327.78,7629.0,328.36,328.36,327.68,327.78,7629.0
2021-08-05 11:50:00,327.75,328.15,327.74,328.02,3971.0,327.75,328.15,327.74,328.02,3971.0
2021-08-05 11:55:00,328.02,328.09,327.71,327.79,8825.0,328.02,328.09,327.71,327.79,8825.0
2021-08-05 12:00:00,327.75,327.87,327.36,327.36,6175.0,327.75,327.87,327.36,327.36,6175.0
2021-08-05 12:05:00,327.41,327.9,327.41,327.68,8882.0,327.41,327.9,327.41,327.68,8882.0
2021-08-05 12:10:00,327.68,327.89,327.58,327.88,12587.0,327.68,327.89,327.58,327.88,12587.0
2021-08-05 12:15:00,327.79,327.83,327.59,327.75,14311.0,327.79,327.83,327.59,327.75,14311.0
2021-08-05 12:20:00,327.88,327.92,327.44,327.52,9271.0,327.88,327.92,327.44,327.52,9271.0
2021-08-05 12:25:00,327.52,327.65,327.28,327.35,4950.0,327.52,327.65,327.28,327.35,4950.0
2021-08-05 12:30:00,327.21,327.22,326.96,327.05,8564.0,327.21,327.22,326.96,327.05,8564.0
2021-08-05 12:35:00,327.12,327.25,326.97,327.11,5832.0,327.12,327.25,326.97,327.11,5832.0
2021-08-05 12:40:00,327.08,327.22,326.9,327.06,4900.0,327.08,327.22,326.9,327.06,4900.0
2021-08-05 12:45:00,327.07,327.54,327.04,327.54,6802.0,327.07,327.54,327.04,327.54,6802.0
2021-08-05 12:50:00,327.65,327.66,327.38,327.53,17848.0,327.65,327.66,327.38,327.53,17848.0
2021-08-05 12:55:00,327.52,327.64,327.42,327.48,5481.0,327.52,327.64,327.42,327.48,5481.0
2021-08-05 13:00:00,327.55,327.85,327.45,327.74,6203.0,327.55,327.85,327.45,327.74,6203.0
2021-08-05 13:05:00,327.84,327.84,327.54,327.78,7449.0,327.84,327.84,327.54,327.78,7449.0
2021-08-05 13:10:00,327.9,328.61,327.89,328.33,7027.0,327.9,328.61,327.89,328.33,7027.0
2021-08-05 13:15:00,328.34,328.38,327.63,327.79,7516.0,328.34,328.38,327.63,327.79,7516.0
2021-08-05 13:20:00,327.75,327.99,327.52,327.99,5826.0,327.75,327.99,327.52,327.99,5826.0
2021-08-05 13:25:00,328.02,328.07,327.62,327.66,11853.0,328.02,328.07,327.62,327.66,11853.0
2021-08-05 13:30:00,327.7,327.76,327.51,327.55,6283.0,327.7,327.76,327.51,327.55,6283.0
2021-08-05 13:35:00,327.56,327.56,327.16,327.41,4035.0,327.56,327.56,327.16,327.41,4035.0
2021-08-05 13:40:00,327.46,327.68,327.37,327.37,5654.0,327.46,327.68,327.37,327.37,5654.0
2021-08-05 13:45:00,327.49,327.57,327.41,327.57,4043.0,327.49,327.57,327.41,327.57,4043.0
2021-08-05 13:50:00,327.45,327.85,327.37,327.8,3669.0,327.45,327.85,327.37,327.8,3669.0
2021-08-05 13:55:00,327.81,328.4,327.78,328.33,5403.0,327.81,328.4,327.78,328.33,5403.0
2021-08-05 14:00:00,328.34,328.88,328.27,328.75,9750.0,328.34,328.88,328.27,328.75,9750.0
2021-08-05 14:05:00,328.79,328.95,328.64,328.78,6371.0,328.79,328.95,328.64,328.78,6371.0
2021-08-05 14:10:00,328.88,329.36,328.85,328.94,11564.0,328.88,329.36,328.85,328.94,11564.0
2021-08-05 14:15:00,328.88,329.01,328.65,328.8,7923.0,328.88,329.01,328.65,328.8,7923.0
2021-08-05 14:20:00,328.8,329.1,328.76,328.8,4077.0,328.8,329.1,328.76,328.8,4077.0
2021-08-05 14:25:00,328.9,329.24,328.8,329.24,6406.0,328.9,329.24,328.8,329.24,6406.0
2021-08-05 14:30:00,329.11,329.27,328.86,328.93,8397.0,329.11,329.27,328.86,328.93,8397.0
2021-08-05 14:35:00,328.9,329.32,328.84,329.13,5217.0,328.9,329.32,328.84,329.13,5217.0
2021-08-05 14:40:00,329.13,329.3,329.03,329.08,3500.0,329.13,329.3,329.03,329.08,3500.0
2021-08-05 14:45:00,329.07,329.09,328.82,329.06,5664.0,329.07,329.09,328.82,329.06,5664.0
2021-08-05 14:50:00,329.05,329.05,328.59,328.73,9607.0,329.05,329.05,328.59,328.73,9607.0
2021-08-05 14:55:00,328.74,329.11,328.74,328.84,6700.0,328.74,329.11,328.74,328.84,6700.0
2021-08-05 15:00:00,328.68,328.76,328.48,328.53,8250.0,328.68,328.76,328.48,328.53,8250.0
2021-08-05 15:05:00,328.53,328.59,328.42,328.5,11022.0,328.53,328.59,328.42,328.5,11022.0
2021-08-05 15:10:00,328.5,328.63,328.45,328.53,14841.0,328.5,328.63,328.45,328.53,14841.0
2021-08-05 15:15:00,328.54,328.94,328.5,328.58,8464.0,328.54,328.94,328.5,328.58,8464.0
2021-08-05 15:20:00,328.62,328.63,328.44,328.54,10581.0,328.62,328.63,328.44,328.54,10581.0
2021-08-05 15:25:00,328.52,328.68,328.33,328.45,6915.0,328.52,328.68,328.33,328.45,6915.0
2021-08-05 15:30:00,328.34,328.84,328.31,328.84,5443.0,328.34,328.84,328.31,328.84,5443.0
2021-08-05 15:35:00,328.84,328.87,328.37,328.49,17112.0,328.84,328.87,328.37,328.49,17112.0
2021-08-05 15:40:00,328.49,328.55,328.25,328.25,14931.0,328.49,328.55,328.25,328.25,14931.0
2021-08-05 15:45:00,328.23,328.65,328.15,328.59,22077.0,328.23,328.65,328.15,328.59,22077.0
2021-08-05 15:50:00,328.59,329.75,328.58,329.65,43486.0,328.59,329.75,328.58,329.65,43486.0
2021-08-05 15:55:00,329.53,329.65,328.39,328.73,108661.0,329.53,329.65,328.39,328.73,108661.0
2021-08-06 09:30:00,327.46,329.59,326.67,329.56,17959.0,327.46,329.59,326.67,329.56,17959.0
2021-08-06 09:35:00,329.93,329.98,329.24,329.64,3498.0,329.93,329.98,329.24,329.64,3498.0
2021-08-06 09:40:00,329.7,329.7,327.63,328.94,4790.0,329.7,329.7,327.63,328.94,4790.0
2021-08-06 09:45:00,328.44,328.63,327.5,327.79,3851.0,328.44,328.63,327.5,327.79,3851.0
2021-08-06 09:50:00,327.55,327.61,326.78,327.61,4171.0,327.55,327.61,326.78,327.61,4171.0
2021-08-06 09:55:00,327.63,327.78,327.46,327.78,1500.0,327.63,327.78,327.46,327.78,1500.0
2021-08-06 10:00:00,327.73,327.73,326.77,327.24,3991.0,327.73,327.73,326.77,327.24,3991.0
2021-08-06 10:05:00,327.22,327.85,326.68,327.8,2242.0,327.22,327.85,326.68,327.8,2242.0
2021-08-06 10:10:00,327.76,328.24,326.83,326.84,3804.0,327.76,328.24,326.83,326.84,3804.0
2021-08-06 10:15:00,326.67,327.19,326.67,327.14,2140.0,326.67,327.19,326.67,327.14,2140.0
2021-08-06 10:20:00,326.87,327.09,326.83,327.03,1911.0,326.87,327.09,326.83,327.03,1911.0
2021-08-06 10:25:00,327.43,327.92,327.42,327.88,5167.0,327.43,327.92,327.42,327.88,5167.0
2021-08-06 10:30:00,327.82,328.14,327.76,328.0,3427.0,327.82,328.14,327.76,328.0,3427.0
2021-08-06 10:35:00,328.04,328.32,327.91,328.1,2465.0,328.04,328.32,327.91,328.1,2465.0
2021-08-06 10:40:00,328.31,329.35,328.16,329.06,4946.0,328.31,329.35,328.16,329.06,4946.0
2021-08-06 10:45:00,329.03,329.17,328.18,328.26,4245.0,329.03,329.17,328.18,328.26,4245.0
2021-08-06 10:50:00,328.24,328.49,327.95,328.36,1800.0,328.24,328.49,327.95,328.36,1800.0
2021-08-06 10:55:00,328.38,329.16,328.25,328.89,4534.0,328.38,329.16,328.25,328.89,4534.0
2021-08-06 11:00:00,328.92,329.27,328.4,328.4,6919.0,328.92,329.27,328.4,328.4,6919.0
2021-08-06 11:05:00,328.4,329.12,328.01,329.12,17370.0,328.4,329.12,328.01,329.12,17370.0
2021-08-06 11:10:00,329.13,329.28,328.88,329.25,6573.0,329.13,329.28,328.88,329.25,6573.0
2021-08-06 11:15:00,329.25,330.23,329.06,330.06,6891.0,329.25,330.23,329.06,330.06,6891.0
2021-08-06 11:20:00,330.33,331.21,330.27,331.06,7721.0,330.33,331.21,330.27,331.06,7721.0
2021-08-06 11:25:00,331.06,331.64,330.78,331.51,7588.0,331.06,331.64,330.78,331.51,7588.0
2021-08-06 11:30:00,331.6,331.77,331.33,331.77,4050.0,331.6,331.77,331.33,331.77,4050.0
2021-08-06 11:35:00,331.75,331.75,331.27,331.44,3408.0,331.75,331.75,331.27,331.44,3408.0
2021-08-06 11:40:00,331.22,331.62,331.22,331.53,1900.0,331.22,331.62,331.22,331.53,1900.0
2021-08-06 11:45:00,331.67,331.95,331.23,331.61,2555.0,331.67,331.95,331.23,331.61,2555.0
2021-08-06 11:50:00,331.76,331.82,331.35,331.37,5672.0,331.76,331.82,331.35,331.37,5672.0
2021-08-06 11:55:00,331.58,332.32,331.58,332.3,5367.0,331.58,332.32,331.58,332.3,5367.0
2021-08-06 12:00:00,332.38,332.7,332.3,332.51,5945.0,332.38,332.7,332.3,332.51,5945.0
2021-08-06 12:05:00,332.67,332.67,332.15,332.16,4994.0,332.67,332.67,332.15,332.16,4994.0
2021-08-06 12:10:00,332.2,332.36,332.02,332.03,1500.0,332.2,332.36,332.02,332.03,1500.0
2021-08-06 12:15:00,332.09,332.26,331.98,331.98,998.0,332.09,332.26,331.98,331.98,998.0
2021-08-06 12:20:00,331.92,332.25,331.92,332.24,2000.0,331.92,332.25,331.92,332.24,2000.0
2021-08-06 12:25:00,332.25,332.39,332.12,332.28,1763.0,332.25,332.39,332.12,332.28,1763.0
2021-08-06 12:30:00,332.38,332.53,332.15,332.43,1977.0,332.38,332.53,332.15,332.43,1977.0
2021-08-06 12:35:00,332.48,332.75,332.4,332.54,3303.0,332.48,332.75,332.4,332.54,3303.0
2021-08-06 12:40:00,332.5,332.5,332.11,332.24,1229.0,332.5,332.5,332.11,332.24,1229.0
2021-08-06 12:45:00,332.12,332.28,331.96,331.96,5815.0,332.12,332.28,331.96,331.96,5815.0
2021-08-06 12:50:00,331.92,332.34,331.92,332.32,2044.0,331.92,332.34,331.92,332.32,2044.0
2021-08-06 12:55:00,332.41,332.78,332.36,332.71,2266.0,332.41,332.78,332.36,332.71,2266.0
2021-08-06 13:00:00,332.72,333.15,332.7,333.13,3063.0,332.72,333.15,332.7,333.13,3063.0
2021-08-06 13:05:00,332.98,333.15,332.93,333.05,4039.0,332.98,333.15,332.93,333.05,4039.0
2021-08-06 13:10:00,332.81,333.06,332.67,333.0,3111.0,332.81,333.06,332.67,333.0,3111.0
2021-08-06 13:15:00,332.93,333.07,332.75,332.92,3033.0,332.93,333.07,332.75,332.92,3033.0
2021-08-06 13:20:00,332.97,332.97,332.6,332.67,1874.0,332.97,332.97,332.6,332.67,1874.0
2021-08-06 13:25:00,332.6,332.68,332.41,332.41,1417.0,332.6,332.68,332.41,332.41,1417.0
2021-08-06 13:30:00,332.59,332.84,332.59,332.84,3642.0,332.59,332.84,332.59,332.84,3642.0
2021-08-06 13:35:00,332.72,333.16,332.71,333.01,3263.0,332.72,333.16,332.71,333.01,3263.0
2021-08-06 13:40:00,332.95,333.31,332.9,333.31,4160.0,332.95,333.31,332.9,333.31,4160.0
2021-08-06 13:45:00,333.4,333.64,333.22,333.36,6697.0,333.4,333.64,333.22,333.36,6697.0
2021-08-06 13:50:00,333.34,333.53,333.22,333.53,1724.0,333.34,333.53,333.22,333.53,1724.0
2021-08-06 13:55:00,333.52,333.52,332.86,332.99,3411.0,333.52,333.52,332.86,332.99,3411.0
2021-08-06 14:00:00,333.05,333.3,333.05,333.19,2700.0,333.05,333.3,333.05,333.19,2700.0
2021-08-06 14:05:00,333.25,333.25,333.15,333.2,2280.0,333.25,333.25,333.15,333.2,2280.0
2021-08-06 14:10:00,333.16,333.24,333.05,333.13,2371.0,333.16,333.24,333.05,333.13,2371.0
2021-08-06 14:15:00,333.03,333.36,332.96,333.36,4321.0,333.03,333.36,332.96,333.36,4321.0
2021-08-06 14:20:00,333.3,333.63,333.13,333.63,4771.0,333.3,333.63,333.13,333.63,4771.0
2021-08-06 14:25:00,333.62,333.94,333.62,333.81,6042.0,333.62,333.94,333.62,333.81,6042.0
2021-08-06 14:30:00,333.75,334.06,333.74,333.78,4435.0,333.75,334.06,333.74,333.78,4435.0
2021-08-06 14:35:00,333.84,333.84,333.47,333.57,1978.0,333.84,333.84,333.47,333.57,1978.0
2021-08-06 14:40:00,333.53,333.61,333.23,333.47,2305.0,333.53,333.61,333.23,333.47,2305.0
2021-08-06 14:45:00,333.4,333.48,333.31,333.34,2195.0,333.4,333.48,333.31,333.34,2195.0
2021-08-06 14:50:00,333.44,333.44,332.93,332.93,3395.0,333.44,333.44,332.93,332.93,3395.0
2021-08-06 14:55:00,332.85,333.03,332.77,332.78,3154.0,332.85,333.03,332.77,332.78,3154.0
2021-08-06 15:00:00,332.82,332.96,332.62,332.63,4152.0,332.82,332.96,332.62,332.63,4152.0
2021-08-06 15:05:00,332.63,332.71,332.56,332.7,2372.0,332.63,332.71,332.56,332.7,2372.0
2021-08-06 15:10:00,332.76,333.03,332.75,332.78,2687.0,332.76,333.03,332.75,332.78,2687.0
2021-08-06 15:15:00,332.82,332.86,332.72,332.72,3466.0,332.82,332.86,332.72,332.72,3466.0
2021-08-06 15:20:00,332.7,332.8,332.67,332.8,4177.0,332.7,332.8,332.67,332.8,4177.0
2021-08-06 15:25:00,332.91,333.22,332.82,333.08,5089.0,332.91,333.22,332.82,333.08,5089.0
2021-08-06 15:30:00,333.26,333.55,333.17,333.55,6585.0,333.26,333.55,333.17,333.55,6585.0
2021-08-06 15:35:00,333.51,333.67,333.26,333.27,7286.0,333.51,333.67,333.26,333.27,7286.0
2021-08-06 15:40:00,333.33,333.41,333.23,333.29,4443.0,333.33,333.41,333.23,333.29,4443.0
2021-08-06 15:45:00,333.23,333.27,332.41,332.48,18066.0,333.23,333.27,332.41,332.48,18066.0
2021-08-06 15:50:00,332.43,332.79,332.04,332.65,28020.0,332.43,332.79,332.04,332.65,28020.0
2021-08-06 15:55:00,332.72,332.93,332.49,332.91,34576.0,332.72,332.93,332.49,332.91,34576.0
2021-08-09 09:30:00,333.18,333.88,332.8,333.19,25345.0,333.18,333.88,332.8,333.19,25345.0
2021-08-09 09:35:00,332.7,332.96,332.13,332.47,6473.0,332.7,332.96,332.13,332.47,6473.0
2021-08-09 09:40:00,332.2,332.67,331.73,332.07,3154.0,332.2,332.67,331.73,332.07,3154.0
2021-08-09 09:45:00,332.3,333.6,332.14,332.77,4685.0,332.3,333.6,332.14,332.77,4685.0
2021-08-09 09:50:00,333.07,333.29,332.77,332.77,900.0,333.07,333.29,332.77,332.77,900.0
2021-08-09 09:55:00,332.85,332.94,332.4,332.91,6803.0,332.85,332.94,332.4,332.91,6803.0
2021-08-09 10:00:00,332.88,332.88,331.83,332.11,4549.0,332.88,332.88,331.83,332.11,4549.0
2021-08-09 10:05:00,331.8,332.28,331.66,332.19,8648.0,331.8,332.28,331.66,332.19,8648.0
2021-08-09 10:10:00,332.17,332.45,331.76,332.0,5740.0,332.17,332.45,331.76,332.0,5740.0
2021-08-09 10:15:00,332.0,332.45,331.68,332.26,3807.0,332.0,332.45,331.68,332.26,3807.0
2021-08-09 10:20:00,332.12,332.53,332.12,332.39,1646.0,332.12,332.53,332.12,332.39,1646.0
2021-08-09 10:25:00,332.42,332.79,332.42,332.78,4170.0,332.42,332.79,332.42,332.78,4170.0
2021-08-09 10:30:00,332.78,333.01,332.7,332.78,3275.0,332.78,333.01,332.7,332.78,3275.0
2021-08-09 10:35:00,332.61,332.75,332.3,332.3,1700.0,332.61,332.75,332.3,332.3,1700.0
2021-08-09 10:40:00,332.26,332.33,331.55,332.0,2502.0,332.26,332.33,331.55,332.0,2502.0
2021-08-09 10:45:00,331.83,331.91,331.6,331.66,2880.0,331.83,331.91,331.6,331.66,2880.0
2021-08-09 10:50:00,331.68,331.91,331.46,331.91,3849.0,331.68,331.91,331.46,331.91,3849.0
2021-08-09 10:55:00,331.96,331.96,331.29,331.62,1334.0,331.96,331.96,331.29,331.62,1334.0
2021-08-09 11:00:00,331.45,331.65,331.26,331.26,1766.0,331.45,331.65,331.26,331.26,1766.0
2021-08-09 11:05:00,331.1,331.61,330.95,331.61,2307.0,331.1,331.61,330.95,331.61,2307.0
2021-08-09 11:10:00,331.58,331.6,330.78,330.85,3223.0,331.58,331.6,330.78,330.85,3223.0
2021-08-09 11:15:00,330.78,330.92,330.5,330.77,4034.0,330.78,330.92,330.5,330.77,4034.0
2021-08-09 11:20:00,330.66,330.92,330.29,330.67,6128.0,330.66,330.92,330.29,330.67,6128.0
2021-08-09 11:25:00,330.6,331.67,330.59,331.67,2606.0,330.6,331.67,330.59,331.67,2606.0
2021-08-09 11:30:00,331.74,332.22,331.7,332.02,5071.0,331.74,332.22,331.7,332.02,5071.0
2021-08-09 11:35:00,332.23,332.38,331.82,331.85,3712.0,332.23,332.38,331.82,331.85,3712.0
2021-08-09 11:40:00,331.81,332.27,331.73,332.24,2625.0,331.81,332.27,331.73,332.24,2625.0
2021-08-09 11:45:00,332.26,332.26,331.74,332.0,1500.0,332.26,332.26,331.74,332.0,1500.0
2021-08-09 11:50:00,331.86,331.96,331.56,331.7,2100.0,331.86,331.96,331.56,331.7,2100.0
2021-08-09 11:55:00,331.7,332.32,331.7,332.11,3034.0,331.7,332.32,331.7,332.11,3034.0
2021-08-09 12:00:00,332.34,332.78,332.25,332.78,1600.0,332.34,332.78,332.25,332.78,1600.0
2021-08-09 12:05:00,332.38,332.58,332.28,332.55,1457.0,332.38,332.58,332.28,332.55,1457.0
2021-08-09 12:10:00,332.44,332.45,332.1,332.1,1115.0,332.44,332.45,332.1,332.1,1115.0
2021-08-09 12:15:00,332.09,332.61,332.05,332.37,2627.0,332.09,332.61,332.05,332.37,2627.0
2021-08-09 12:20:00,332.22,332.26,332.03,332.14,2253.0,332.22,332.26,332.03,332.14,2253.0
2021-08-09 12:25:00,332.24,332.33,331.55,331.55,1850.0,332.24,332.33,331.55,331.55,1850.0
2021-08-09 12:30:00,331.55,331.76,331.54,331.63,3401.0,331.55,331.76,331.54,331.63,3401.0
2021-08-09 12:35:00,331.6,331.66,331.32,331.54,2830.0,331.6,331.66,331.32,331.54,2830.0
2021-08-09 12:40:00,331.55,331.56,331.09,331.23,1800.0,331.55,331.56,331.09,331.23,1800.0
2021-08-09 12:45:00,331.28,331.74,331.23,331.74,2185.0,331.28,331.74,331.23,331.74,2185.0
2021-08-09 12:50:00,331.84,332.42,331.83,332.36,4100.0,331.84,332.42,331.83,332.36,4100.0
2021-08-09 12:55:00,332.32,332.33,332.05,332.3,1871.0,332.32,332.33,332.05,332.3,1871.0
2021-08-09 13:00:00,332.36,332.83,332.29,332.7,3306.0,332.36,332.83,332.29,332.7,3306.0
2021-08-09 13:05:00,332.82,332.82,332.61,332.65,1226.0,332.82,332.82,332.61,332.65,1226.0
2021-08-09 13:10:00,332.72,332.93,332.72,332.88,1945.0,332.72,332.93,332.72,332.88,1945.0
2021-08-09 13:15:00,332.81,332.89,332.49,332.49,1575.0,332.81,332.89,332.49,332.49,1575.0
2021-08-09 13:20:00,332.66,332.66,332.5,332.56,2150.0,332.66,332.66,332.5,332.56,2150.0
2021-08-09 13:25:00,332.48,332.61,332.48,332.54,800.0,332.48,332.61,332.48,332.54,800.0
2021-08-09 13:30:00,332.47,332.61,332.43,332.61,1163.0,332.47,332.61,332.43,332.61,1163.0
2021-08-09 13:35:00,332.62,333.03,332.61,332.97,5919.0,332.62,333.03,332.61,332.97,5919.0
2021-08-09 13:40:00,333.02,333.2,333.0,333.12,1427.0,333.02,333.2,333.0,333.12,1427.0
2021-08-09 13:45:00,333.11,333.22,333.11,333.16,1400.0,333.11,333.22,333.11,333.16,1400.0
2021-08-09 13:50:00,333.1,333.16,332.99,333.02,1835.0,333.1,333.16,332.99,333.02,1835.0
2021-08-09 13:55:00,332.99,333.03,332.5,332.53,4402.0,332.99,333.03,332.5,332.53,4402.0
2021-08-09 14:00:00,332.53,332.53,332.12,332.2,1800.0,332.53,332.53,332.12,332.2,1800.0
2021-08-09 14:05:00,332.25,332.32,332.03,332.16,2129.0,332.25,332.32,332.03,332.16,2129.0
2021-08-09 14:10:00,332.09,332.78,331.99,332.65,5524.0,332.09,332.78,331.99,332.65,5524.0
2021-08-09 14:15:00,332.77,333.0,332.68,333.0,1900.0,332.77,333.0,332.68,333.0,1900.0
2021-08-09 14:20:00,332.92,333.13,332.91,332.99,4213.0,332.92,333.13,332.91,332.99,4213.0
2021-08-09 14:25:00,332.89,333.22,332.89,333.07,2000.0,332.89,333.22,332.89,333.07,2000.0
2021-08-09 14:30:00,332.97,333.24,332.96,333.11,3855.0,332.97,333.24,332.96,333.11,3855.0
2021-08-09 14:35:00,333.15,333.73,333.15,333.65,4420.0,333.15,333.73,333.15,333.65,4420.0
2021-08-09 14:40:00,333.65,333.67,333.41,333.44,1283.0,333.65,333.67,333.41,333.44,1283.0
2021-08-09 14:45:00,333.42,333.48,333.35,333.36,2000.0,333.42,333.48,333.35,333.36,2000.0
2021-08-09 14:50:00,333.4,333.53,333.36,333.53,1317.0,333.4,333.53,333.36,333.53,1317.0
2021-08-09 14:55:00,333.53,333.53,333.26,333.26,2300.0,333.53,333.53,333.26,333.26,2300.0
2021-08-09 15:00:00,333.32,333.32,333.09,333.09,1200.0,333.32,333.32,333.09,333.09,1200.0
2021-08-09 15:05:00,333.1,333.2,332.91,333.04,3021.0,333.1,333.2,332.91,333.04,3021.0
2021-08-09 15:10:00,332.99,332.99,332.54,332.75,4032.0,332.99,332.99,332.54,332.75,4032.0
2021-08-09 15:15:00,332.75,333.09,332.74,333.05,8785.0,332.75,333.09,332.74,333.05,8785.0
2021-08-09 15:20:00,333.04,333.08,332.51,332.51,3079.0,333.04,333.08,332.51,332.51,3079.0
2021-08-09 15:25:00,332.53,332.92,332.53,332.91,2600.0,332.53,332.92,332.53,332.91,2600.0
2021-08-09 15:30:00,332.85,333.08,332.73,332.91,4972.0,332.85,333.08,332.73,332.91,4972.0
2021-08-09 15:35:00,332.95,333.25,332.8,333.14,6765.0,332.95,333.25,332.8,333.14,6765.0
2021-08-09 15:40:00,333.15,333.16,333.05,333.11,4199.0,333.15,333.16,333.05,333.11,4199.0
2021-08-09 15:45:00,333.12,333.13,332.78,332.79,7389.0,333.12,333.13,332.78,332.79,7389.0
2021-08-09 15:50:00,332.76,332.95,332.47,332.63,18160.0,332.76,332.95,332.47,332.63,18160.0
2021-08-09 15:55:00,332.58,332.93,332.54,332.55,36985.0,332.58,332.93,332.54,332.55,36985.0
2021-08-10 09:30:00,332.85,333.96,332.78,333.96,18870.0,332.85,333.96,332.78,333.96,18870.0
2021-08-10 09:35:00,333.92,333.99,332.32,332.77,2540.0,333.92,333.99,332.32,332.77,2540.0
2021-08-10 09:40:00,333.16,333.16,332.28,332.83,1945.0,333.16,333.16,332.28,332.83,1945.0
2021-08-10 09:45:00,333.27,334.4,333.27,333.55,4192.0,333.27,334.4,333.27,333.55,4192.0
2021-08-10 09:50:00,334.06,334.51,333.7,334.41,3400.0,334.06,334.51,333.7,334.41,3400.0
2021-08-10 09:55:00,334.31,335.58,334.0,335.58,17983.0,334.31,335.58,334.0,335.58,17983.0
2021-08-10 10:00:00,335.43,335.67,334.6,334.6,8729.0,335.43,335.67,334.6,334.6,8729.0
2021-08-10 10:05:00,334.86,335.57,334.55,335.17,4139.0,334.86,335.57,334.55,335.17,4139.0
2021-08-10 10:10:00,335.1,335.54,334.85,335.07,2846.0,335.1,335.54,334.85,335.07,2846.0
2021-08-10 10:15:00,335.03,335.07,334.45,334.45,728.0,335.03,335.07,334.45,334.45,728.0
2021-08-10 10:20:00,334.35,334.45,333.9,334.45,1559.0,334.35,334.45,333.9,334.45,1559.0
2021-08-10 10:25:00,334.46,334.6,333.75,333.79,2781.0,334.46,334.6,333.75,333.79,2781.0
2021-08-10 10:30:00,333.5,333.5,331.27,331.81,3747.0,333.5,333.5,331.27,331.81,3747.0
2021-08-10 10:35:00,331.35,331.78,331.33,331.33,2012.0,331.35,331.78,331.33,331.33,2012.0
2021-08-10 10:40:00,330.96,330.96,328.77,329.1,10684.0,330.96,330.96,328.77,329.1,10684.0
2021-08-10 10:45:00,329.28,330.45,329.22,330.22,9925.0,329.28,330.45,329.22,330.22,9925.0
2021-08-10 10:50:00,329.71,330.12,329.15,329.45,6901.0,329.71,330.12,329.15,329.45,6901.0
2021-08-10 10:55:00,329.71,329.83,329.06,329.83,3983.0,329.71,329.83,329.06,329.83,3983.0
2021-08-10 11:00:00,329.61,330.51,329.16,330.44,16735.0,329.61,330.51,329.16,330.44,16735.0
2021-08-10 11:05:00,330.44,330.63,330.07,330.26,5900.0,330.44,330.63,330.07,330.26,5900.0
2021-08-10 11:10:00,330.06,331.03,329.58,329.58,6239.0,330.06,331.03,329.58,329.58,6239.0
2021-08-10 11:15:00,329.66,329.98,329.27,329.8,3092.0,329.66,329.98,329.27,329.8,3092.0
2021-08-10 11:20:00,329.89,330.57,329.89,330.55,2035.0,329.89,330.57,329.89,330.55,2035.0
2021-08-10 11:25:00,330.72,331.17,330.69,331.07,6467.0,330.72,331.17,330.69,331.07,6467.0
2021-08-10 11:30:00,330.97,331.69,330.86,331.56,8313.0,330.97,331.69,330.86,331.56,8313.0
2021-08-10 11:35:00,331.56,331.71,331.33,331.5,5948.0,331.56,331.71,331.33,331.5,5948.0
2021-08-10 11:40:00,331.52,331.99,331.51,331.85,2692.0,331.52,331.99,331.51,331.85,2692.0
2021-08-10 11:45:00,332.27,332.43,331.97,332.43,3954.0,332.27,332.43,331.97,332.43,3954.0
2021-08-10 11:50:00,332.44,333.02,332.29,332.89,7378.0,332.44,333.02,332.29,332.89,7378.0
2021-08-10 11:55:00,332.91,334.0,332.75,333.95,9539.0,332.91,334.0,332.75,333.95,9539.0
2021-08-10 12:00:00,334.05,335.41,333.87,334.61,18253.0,334.05,335.41,333.87,334.61,18253.0
2021-08-10 12:05:00,334.67,334.67,333.81,333.81,2996.0,334.67,334.67,333.81,333.81,2996.0
2021-08-10 12:10:00,333.96,333.96,333.53,333.65,1501.0,333.96,333.96,333.53,333.65,1501.0
2021-08-10 12:15:00,333.73,334.15,333.52,334.12,5605.0,333.73,334.15,333.52,334.12,5605.0
2021-08-10 12:20:00,334.47,334.57,334.44,334.57,992.0,334.47,334.57,334.44,334.57,992.0
2021-08-10 12:25:00,334.52,334.52,334.16,334.17,2561.0,334.52,334.52,334.16,334.17,2561.0
2021-08-10 12:30:00,333.94,333.94,333.54,333.54,5658.0,333.94,333.94,333.54,333.54,5658.0
2021-08-10 12:35:00,333.42,333.47,333.24,333.47,1719.0,333.42,333.47,333.24,333.47,1719.0
2021-08-10 12:40:00,333.55,333.55,333.17,333.17,1506.0,333.55,333.55,333.17,333.17,1506.0
2021-08-10 12:45:00,333.34,333.43,333.24,333.24,7617.0,333.34,333.43,333.24,333.24,7617.0
2021-08-10 12:50:00,333.14,333.21,332.85,333.05,1700.0,333.14,333.21,332.85,333.05,1700.0
2021-08-10 12:55:00,333.05,333.05,332.81,333.03,1294.0,333.05,333.05,332.81,333.03,1294.0
2021-08-10 13:00:00,332.96,333.29,332.96,333.13,1000.0,332.96,333.29,332.96,333.13,1000.0
2021-08-10 13:05:00,332.67,332.67,332.52,332.53,700.0,332.67,332.67,332.52,332.53,700.0
2021-08-10 13:10:00,332.24,332.81,332.23,332.75,4586.0,332.24,332.81,332.23,332.75,4586.0
2021-08-10 13:15:00,332.64,332.74,332.52,332.74,2336.0,332.64,332.74,332.52,332.74,2336.0
2021-08-10 13:20:00,332.67,332.67,332.15,332.2,2000.0,332.67,332.67,332.15,332.2,2000.0
2021-08-10 13:25:00,332.03,332.03,331.77,331.77,900.0,332.03,332.03,331.77,331.77,900.0
2021-08-10 13:30:00,331.58,331.8,331.53,331.8,858.0,331.58,331.8,331.53,331.8,858.0
2021-08-10 13:35:00,331.6,331.61,331.5,331.61,1550.0,331.6,331.61,331.5,331.61,1550.0
2021-08-10 13:40:00,331.56,331.57,331.37,331.4,1200.0,331.56,331.57,331.37,331.4,1200.0
2021-08-10 13:45:00,331.32,331.44,331.05,331.44,1008.0,331.32,331.44,331.05,331.44,1008.0
2021-08-10 13:50:00,331.47,331.67,331.45,331.54,1746.0,331.47,331.67,331.45,331.54,1746.0
2021-08-10 13:55:00,331.63,331.65,331.44,331.48,1569.0,331.63,331.65,331.44,331.48,1569.0
2021-08-10 14:00:00,331.48,331.58,330.88,330.92,1514.0,331.48,331.58,330.88,330.92,1514.0
2021-08-10 14:05:00,330.74,330.79,330.53,330.79,1600.0,330.74,330.79,330.53,330.79,1600.0
2021-08-10 14:10:00,330.69,331.13,330.52,331.04,5400.0,330.69,331.13,330.52,331.04,5400.0
2021-08-10 14:15:00,330.88,331.47,330.86,331.47,2820.0,330.88,331.47,330.86,331.47,2820.0
2021-08-10 14:20:00,331.35,332.19,331.22,332.19,2000.0,331.35,332.19,331.22,332.19,2000.0
2021-08-10 14:25:00,332.07,332.33,331.91,332.2,3208.0,332.07,332.33,331.91,332.2,3208.0
2021-08-10 14:30:00,332.11,332.27,332.06,332.19,800.0,332.11,332.27,332.06,332.19,800.0
2021-08-10 14:35:00,332.19,332.21,331.93,332.03,1593.0,332.19,332.21,331.93,332.03,1593.0
2021-08-10 14:40:00,332.16,332.21,332.08,332.19,1400.0,332.16,332.21,332.08,332.19,1400.0
2021-08-10 14:45:00,332.21,332.43,332.21,332.32,850.0,332.21,332.43,332.21,332.32,850.0
2021-08-10 14:50:00,332.27,332.41,332.22,332.41,800.0,332.27,332.41,332.22,332.41,800.0
2021-08-10 14:55:00,332.3,332.52,332.3,332.52,1569.0,332.3,332.52,332.3,332.52,1569.0
2021-08-10 15:00:00,332.61,332.67,332.3,332.44,1000.0,332.61,332.67,332.3,332.44,1000.0
2021-08-10 15:05:00,332.37,332.45,332.29,332.41,660.0,332.37,332.45,332.29,332.41,660.0
2021-08-10 15:10:00,332.49,332.52,332.22,332.29,1700.0,332.49,332.52,332.22,332.29,1700.0
2021-08-10 15:15:00,332.36,332.41,331.94,332.03,2924.0,332.36,332.41,331.94,332.03,2924.0
2021-08-10 15:20:00,332.06,332.07,331.83,331.86,1600.0,332.06,332.07,331.83,331.86,1600.0
2021-08-10 15:25:00,331.8,331.84,331.76,331.78,1805.0,331.8,331.84,331.76,331.78,1805.0
2021-08-10 15:30:00,331.78,331.8,331.52,331.55,4212.0,331.78,331.8,331.52,331.55,4212.0
2021-08-10 15:35:00,331.56,331.82,331.45,331.55,5628.0,331.56,331.82,331.45,331.55,5628.0
2021-08-10 15:40:00,331.48,331.59,331.12,331.22,14405.0,331.48,331.59,331.12,331.22,14405.0
2021-08-10 15:45:00,331.22,331.33,330.7,330.8,10482.0,331.22,331.33,330.7,330.8,10482.0
2021-08-10 15:50:00,330.68,330.93,330.3,330.3,16226.0,330.68,330.93,330.3,330.3,16226.0
2021-08-10 15:55:00,330.45,331.48,330.27,331.41,45917.0,330.45,331.48,330.27,331.41,45917.0
2021-08-11 09:30:00,332.0,333.57,331.61,332.82,10473.0,332.0,333.57,331.61,332.82,10473.0
2021-08-11 09:35:00,332.72,333.04,330.99,330.99,10472.0,332.72,333.04,330.99,330.99,10472.0
2021-08-11 09:40:00,331.03,331.48,330.25,331.26,5202.0,331.03,331.48,330.25,331.26,5202.0
2021-08-11 09:45:00,331.18,331.23,330.26,330.88,4285.0,331.18,331.23,330.26,330.88,4285.0
2021-08-11 09:50:00,330.67,331.44,330.67,331.2,2570.0,330.67,331.44,330.67,331.2,2570.0
2021-08-11 09:55:00,331.31,331.9,331.19,331.9,3323.0,331.31,331.9,331.19,331.9,3323.0
2021-08-11 10:00:00,332.03,332.34,331.77,332.13,2250.0,332.03,332.34,331.77,332.13,2250.0
2021-08-11 10:05:00,331.96,332.25,331.46,331.63,3600.0,331.96,332.25,331.46,331.63,3600.0
2021-08-11 10:10:00,331.4,331.82,330.73,330.79,3845.0,331.4,331.82,330.73,330.79,3845.0
2021-08-11 10:15:00,330.94,331.41,330.66,330.86,5404.0,330.94,331.41,330.66,330.86,5404.0
2021-08-11 10:20:00,330.84,331.46,330.66,331.16,13856.0,330.84,331.46,330.66,331.16,13856.0
2021-08-11 10:25:00,330.91,331.3,330.58,330.58,1500.0,330.91,331.3,330.58,330.58,1500.0
2021-08-11 10:30:00,330.51,331.01,330.22,330.23,8606.0,330.51,331.01,330.22,330.23,8606.0
2021-08-11 10:35:00,330.23,330.79,330.09,330.36,4314.0,330.23,330.79,330.09,330.36,4314.0
2021-08-11 10:40:00,330.26,330.79,330.26,330.79,2200.0,330.26,330.79,330.26,330.79,2200.0
2021-08-11 10:45:00,330.56,330.56,330.23,330.46,3891.0,330.56,330.56,330.23,330.46,3891.0
2021-08-11 10:50:00,330.47,331.08,329.77,329.95,5045.0,330.47,331.08,329.77,329.95,5045.0
2021-08-11 10:55:00,330.29,330.29,329.29,329.29,2335.0,330.29,330.29,329.29,329.29,2335.0
2021-08-11 11:00:00,329.18,329.4,328.2,328.65,5732.0,329.18,329.4,328.2,328.65,5732.0
2021-08-11 11:05:00,328.49,329.47,328.49,328.8,900.0,328.49,329.47,328.49,328.8,900.0
2021-08-11 11:10:00,328.93,329.15,328.28,328.36,5206.0,328.93,329.15,328.28,328.36,5206.0
2021-08-11 11:15:00,328.53,329.07,327.6,328.04,5235.0,328.53,329.07,327.6,328.04,5235.0
2021-08-11 11:20:00,328.11,328.98,328.04,328.77,3653.0,328.11,328.98,328.04,328.77,3653.0
2021-08-11 11:25:00,328.65,328.79,328.16,328.49,4642.0,328.65,328.79,328.16,328.49,4642.0
2021-08-11 11:30:00,328.61,328.85,328.34,328.85,3000.0,328.61,328.85,328.34,328.85,3000.0
2021-08-11 11:35:00,328.52,328.7,328.17,328.55,8550.0,328.52,328.7,328.17,328.55,8550.0
2021-08-11 11:40:00,328.26,328.39,327.47,327.64,5083.0,328.26,328.39,327.47,327.64,5083.0
2021-08-11 11:45:00,327.59,327.61,325.35,325.37,27786.0,327.59,327.61,325.35,325.37,27786.0
2021-08-11 11:50:00,325.39,326.8,325.39,326.57,12869.0,325.39,326.8,325.39,326.57,12869.0
2021-08-11 11:55:00,326.49,327.48,326.49,327.1,4399.0,326.49,327.48,326.49,327.1,4399.0
2021-08-11 12:00:00,327.05,327.93,326.5,327.93,7626.0,327.05,327.93,326.5,327.93,7626.0
2021-08-11 12:05:00,327.9,328.2,327.56,327.68,4300.0,327.9,328.2,327.56,327.68,4300.0
2021-08-11 12:10:00,327.31,327.59,327.01,327.33,4804.0,327.31,327.59,327.01,327.33,4804.0
2021-08-11 12:15:00,327.4,327.4,326.92,327.0,3601.0,327.4,327.4,326.92,327.0,3601.0
2021-08-11 12:20:00,326.93,327.73,326.93,327.45,4724.0,326.93,327.73,326.93,327.45,4724.0
2021-08-11 12:25:00,327.66,327.95,327.34,327.46,4700.0,327.66,327.95,327.34,327.46,4700.0
2021-08-11 12:30:00,327.58,327.87,327.35,327.78,6943.0,327.58,327.87,327.35,327.78,6943.0
2021-08-11 12:35:00,327.88,328.12,327.47,327.8,3883.0,327.88,328.12,327.47,327.8,3883.0
2021-08-11 12:40:00,327.81,327.87,327.52,327.53,7500.0,327.81,327.87,327.52,327.53,7500.0
2021-08-11 12:45:00,327.73,328.09,327.35,327.88,4601.0,327.73,328.09,327.35,327.88,4601.0
2021-08-11 12:50:00,327.88,327.88,327.41,327.46,4020.0,327.88,327.88,327.41,327.46,4020.0
2021-08-11 12:55:00,327.58,328.06,327.28,327.97,6600.0,327.58,328.06,327.28,327.97,6600.0
2021-08-11 13:00:00,327.99,328.77,327.68,328.23,9226.0,327.99,328.77,327.68,328.23,9226.0
2021-08-11 13:05:00,328.31,328.65,328.31,328.56,3455.0,328.31,328.65,328.31,328.56,3455.0
2021-08-11 13:10:00,328.56,328.58,328.38,328.49,2817.0,328.56,328.58,328.38,328.49,2817.0
2021-08-11 13:15:00,328.39,328.57,328.24,328.4,3604.0,328.39,328.57,328.24,328.4,3604.0
2021-08-11 13:20:00,328.43,329.12,328.42,328.81,5042.0,328.43,329.12,328.42,328.81,5042.0
2021-08-11 13:25:00,328.84,329.17,328.82,329.06,3200.0,328.84,329.17,328.82,329.06,3200.0
2021-08-11 13:30:00,328.93,328.93,328.09,328.44,2800.0,328.93,328.93,328.09,328.44,2800.0
2021-08-11 13:35:00,328.57,328.63,328.01,328.01,4089.0,328.57,328.63,328.01,328.01,4089.0
2021-08-11 13:40:00,328.01,328.14,327.75,327.93,3752.0,328.01,328.14,327.75,327.93,3752.0
2021-08-11 13:45:00,328.09,328.09,327.82,327.85,3007.0,328.09,328.09,327.82,327.85,3007.0
2021-08-11 13:50:00,327.63,327.88,327.43,327.79,6266.0,327.63,327.88,327.43,327.79,6266.0
2021-08-11 13:55:00,327.68,327.95,327.57,327.69,4716.0,327.68,327.95,327.57,327.69,4716.0
2021-08-11 14:00:00,327.66,328.32,327.66,328.3,5717.0,327.66,328.32,327.66,328.3,5717.0
2021-08-11 14:05:00,328.31,328.6,328.1,328.41,4723.0,328.31,328.6,328.1,328.41,4723.0
2021-08-11 14:10:00,328.4,328.55,327.98,328.55,4560.0,328.4,328.55,327.98,328.55,4560.0
2021-08-11 14:15:00,328.44,328.45,327.56,327.71,6584.0,328.44,328.45,327.56,327.71,6584.0
2021-08-11 14:20:00,327.71,327.94,327.55,327.64,4096.0,327.71,327.94,327.55,327.64,4096.0
2021-08-11 14:25:00,327.64,327.9,327.58,327.9,4644.0,327.64,327.9,327.58,327.9,4644.0
2021-08-11 14:30:00,327.95,328.35,327.88,328.2,3855.0,327.95,328.35,327.88,328.2,3855.0
2021-08-11 14:35:00,328.32,329.15,328.32,329.13,6763.0,328.32,329.15,328.32,329.13,6763.0
2021-08-11 14:40:00,328.98,329.23,328.9,328.91,12884.0,328.98,329.23,328.9,328.91,12884.0
2021-08-11 14:45:00,328.97,329.34,328.9,328.9,5665.0,328.97,329.34,328.9,328.9,5665.0
2021-08-11 14:50:00,328.84,329.09,328.43,328.98,4269.0,328.84,329.09,328.43,328.98,4269.0
2021-08-11 14:55:00,328.66,328.66,328.0,328.09,7419.0,328.66,328.66,328.0,328.09,7419.0
2021-08-11 15:00:00,328.09,328.74,328.09,328.5,7604.0,328.09,328.74,328.09,328.5,7604.0
2021-08-11 15:05:00,328.48,329.34,328.42,329.0,8841.0,328.48,329.34,328.42,329.0,8841.0
2021-08-11 15:10:00,329.11,329.11,328.77,328.77,3600.0,329.11,329.11,328.77,328.77,3600.0
2021-08-11 15:15:00,328.81,328.93,328.62,328.62,4350.0,328.81,328.93,328.62,328.62,4350.0
2021-08-11 15:20:00,328.61,328.96,328.28,328.61,16766.0,328.61,328.96,328.28,328.61,16766.0
2021-08-11 15:25:00,328.68,328.78,328.4,328.56,7659.0,328.68,328.78,328.4,328.56,7659.0
2021-08-11 15:30:00,328.47,328.64,328.4,328.62,3987.0,328.47,328.64,328.4,328.62,3987.0
2021-08-11 15:35:00,328.53,328.63,328.35,328.5,4405.0,328.53,328.63,328.35,328.5,4405.0
2021-08-11 15:40:00,328.55,328.61,328.34,328.49,6788.0,328.55,328.61,328.34,328.49,6788.0
2021-08-11 15:45:00,328.46,328.68,328.41,328.5,15489.0,328.46,328.68,328.41,328.5,15489.0
2021-08-11 15:50:00,328.46,328.81,328.07,328.65,35782.0,328.46,328.81,328.07,328.65,35782.0
2021-08-11 15:55:00,328.64,328.99,328.46,328.59,42961.0,328.64,328.99,328.46,328.59,42961.0
2021-08-12 09:30:00,327.4,328.15,326.41,326.43,20039.0,327.4,328.15,326.41,326.43,20039.0
2021-08-12 09:35:00,326.06,326.84,325.58,326.77,5287.0,326.06,326.84,325.58,326.77,5287.0
2021-08-12 09:40:00,326.54,326.93,326.16,326.72,2710.0,326.54,326.93,326.16,326.72,2710.0
2021-08-12 09:45:00,326.51,327.56,326.31,327.33,6094.0,326.51,327.56,326.31,327.33,6094.0
2021-08-12 09:50:00,327.18,327.41,326.87,326.99,2605.0,327.18,327.41,326.87,326.99,2605.0
2021-08-12 09:55:00,326.9,328.22,326.74,327.94,3470.0,326.9,328.22,326.74,327.94,3470.0
2021-08-12 10:00:00,328.02,328.4,327.6,328.3,5539.0,328.02,328.4,327.6,328.3,5539.0
2021-08-12 10:05:00,328.15,328.62,327.91,328.41,2510.0,328.15,328.62,327.91,328.41,2510.0
2021-08-12 10:10:00,328.55,329.5,328.3,329.45,5100.0,328.55,329.5,328.3,329.45,5100.0
2021-08-12 10:15:00,329.3,329.7,328.91,329.7,3187.0,329.3,329.7,328.91,329.7,3187.0
2021-08-12 10:20:00,329.78,329.88,329.47,329.7,2019.0,329.78,329.88,329.47,329.7,2019.0
2021-08-12 10:25:00,329.8,330.74,329.8,330.32,1582.0,329.8,330.74,329.8,330.32,1582.0
2021-08-12 10:30:00,330.42,330.63,330.37,330.57,2031.0,330.42,330.63,330.37,330.57,2031.0
2021-08-12 10:35:00,330.83,330.83,329.97,329.97,4600.0,330.83,330.83,329.97,329.97,4600.0
2021-08-12 10:40:00,329.95,330.52,329.95,330.33,4397.0,329.95,330.52,329.95,330.33,4397.0
2021-08-12 10:45:00,330.48,330.67,330.17,330.33,4526.0,330.48,330.67,330.17,330.33,4526.0
2021-08-12 10:50:00,330.79,331.33,330.68,331.33,4039.0,330.79,331.33,330.68,331.33,4039.0
2021-08-12 10:55:00,331.47,331.58,330.84,331.22,2913.0,331.47,331.58,330.84,331.22,2913.0
2021-08-12 11:00:00,331.21,331.28,330.72,330.81,2100.0,331.21,331.28,330.72,330.81,2100.0
2021-08-12 11:05:00,330.9,330.95,330.4,330.55,5989.0,330.9,330.95,330.4,330.55,5989.0
2021-08-12 11:10:00,330.52,330.6,330.08,330.27,4858.0,330.52,330.6,330.08,330.27,4858.0
2021-08-12 11:15:00,330.26,330.8,330.26,330.67,1818.0,330.26,330.8,330.26,330.67,1818.0
2021-08-12 11:20:00,330.7,330.86,330.4,330.41,2836.0,330.7,330.86,330.4,330.41,2836.0
2021-08-12 11:25:00,330.45,330.47,330.31,330.33,2173.0,330.45,330.47,330.31,330.33,2173.0
2021-08-12 11:30:00,330.41,331.2,330.4,331.2,1650.0,330.41,331.2,330.4,331.2,1650.0
2021-08-12 11:35:00,331.19,331.19,330.99,331.05,1886.0,331.19,331.19,330.99,331.05,1886.0
2021-08-12 11:40:00,331.03,331.03,330.69,330.7,2553.0,331.03,331.03,330.69,330.7,2553.0
2021-08-12 11:45:00,330.81,330.89,330.73,330.82,2407.0,330.81,330.89,330.73,330.82,2407.0
2021-08-12 11:50:00,330.89,331.21,330.89,331.21,3679.0,330.89,331.21,330.89,331.21,3679.0
2021-08-12 11:55:00,331.46,331.46,330.65,330.79,3306.0,331.46,331.46,330.65,330.79,3306.0
2021-08-12 12:00:00,330.7,330.71,329.86,329.97,3659.0,330.7,330.71,329.86,329.97,3659.0
2021-08-12 12:05:00,329.94,330.12,329.71,329.94,13985.0,329.94,330.12,329.71,329.94,13985.0
2021-08-12 12:10:00,329.91,330.32,329.91,330.05,2582.0,329.91,330.32,329.91,330.05,2582.0
2021-08-12 12:15:00,330.04,330.04,329.65,329.75,3711.0,330.04,330.04,329.65,329.75,3711.0
2021-08-12 12:20:00,329.78,329.79,329.07,329.12,6346.0,329.78,329.79,329.07,329.12,6346.0
2021-08-12 12:25:00,329.13,329.65,328.97,329.65,8423.0,329.13,329.65,328.97,329.65,8423.0
2021-08-12 12:30:00,329.72,330.06,329.71,330.06,1300.0,329.72,330.06,329.71,330.06,1300.0
2021-08-12 12:35:00,330.11,330.53,330.1,330.31,2514.0,330.11,330.53,330.1,330.31,2514.0
2021-08-12 12:40:00,330.16,330.3,330.01,330.1,1737.0,330.16,330.3,330.01,330.1,1737.0
2021-08-12 12:45:00,330.2,330.26,330.16,330.22,1760.0,330.2,330.26,330.16,330.22,1760.0
2021-08-12 12:50:00,330.23,330.23,329.82,329.89,2300.0,330.23,330.23,329.82,329.89,2300.0
2021-08-12 12:55:00,329.79,330.13,329.59,330.03,7976.0,329.79,330.13,329.59,330.03,7976.0
2021-08-12 13:00:00,330.05,330.14,329.4,329.77,22484.0,330.05,330.14,329.4,329.77,22484.0
2021-08-12 13:05:00,329.83,330.18,329.83,330.07,3656.0,329.83,330.18,329.83,330.07,3656.0
2021-08-12 13:10:00,330.09,330.1,329.85,329.95,1603.0,330.09,330.1,329.85,329.95,1603.0
2021-08-12 13:15:00,329.91,330.14,329.8,329.84,2500.0,329.91,330.14,329.8,329.84,2500.0
2021-08-12 13:20:00,329.99,330.03,329.91,330.0,1700.0,329.99,330.03,329.91,330.0,1700.0
2021-08-12 13:25:00,329.96,330.11,329.67,329.91,21513.0,329.96,330.11,329.67,329.91,21513.0
2021-08-12 13:30:00,329.8,330.17,329.68,330.06,9734.0,329.8,330.17,329.68,330.06,9734.0
2021-08-12 13:35:00,330.11,330.11,329.83,329.93,3274.0,330.11,330.11,329.83,329.93,3274.0
2021-08-12 13:40:00,329.93,330.64,329.84,330.45,8476.0,329.93,330.64,329.84,330.45,8476.0
2021-08-12 13:45:00,330.48,330.56,330.25,330.56,2833.0,330.48,330.56,330.25,330.56,2833.0
2021-08-12 13:50:00,330.63,330.87,330.35,330.46,10285.0,330.63,330.87,330.35,330.46,10285.0
2021-08-12 13:55:00,330.52,331.0,330.45,331.0,5500.0,330.52,331.0,330.45,331.0,5500.0
2021-08-12 14:00:00,330.94,331.15,330.77,330.85,5487.0,330.94,331.15,330.77,330.85,5487.0
2021-08-12 14:05:00,330.9,331.42,330.89,331.42,6046.0,330.9,331.42,330.89,331.42,6046.0
2021-08-12 14:10:00,331.27,331.49,331.09,331.49,7918.0,331.27,331.49,331.09,331.49,7918.0
2021-08-12 14:15:00,331.43,331.56,330.98,331.12,4846.0,331.43,331.56,330.98,331.12,4846.0
2021-08-12 14:20:00,331.12,331.13,330.45,330.6,8182.0,331.12,331.13,330.45,330.6,8182.0
2021-08-12 14:25:00,330.52,330.52,330.26,330.43,2856.0,330.52,330.52,330.26,330.43,2856.0
2021-08-12 14:30:00,330.48,330.6,330.38,330.56,2404.0,330.48,330.6,330.38,330.56,2404.0
2021-08-12 14:35:00,330.46,330.46,330.3,330.33,1708.0,330.46,330.46,330.3,330.33,1708.0
2021-08-12 14:40:00,330.28,330.47,330.27,330.37,927.0,330.28,330.47,330.27,330.37,927.0
2021-08-12 14:45:00,330.39,330.52,330.35,330.35,1644.0,330.39,330.52,330.35,330.35,1644.0
2021-08-12 14:50:00,330.33,330.62,330.09,330.59,8977.0,330.33,330.62,330.09,330.59,8977.0
2021-08-12 14:55:00,330.44,330.56,330.28,330.56,2623.0,330.44,330.56,330.28,330.56,2623.0
2021-08-12 15:00:00,330.55,331.03,330.54,330.88,2830.0,330.55,331.03,330.54,330.88,2830.0
2021-08-12 15:05:00,330.91,331.11,330.85,331.08,4125.0,330.91,331.11,330.85,331.08,4125.0
2021-08-12 15:10:00,331.12,331.44,331.12,331.39,3200.0,331.12,331.44,331.12,331.39,3200.0
2021-08-12 15:15:00,331.43,331.45,331.11,331.16,2482.0,331.43,331.45,331.11,331.16,2482.0
2021-08-12 15:20:00,331.11,331.44,331.11,331.32,4392.0,331.11,331.44,331.11,331.32,4392.0
2021-08-12 15:25:00,331.3,331.47,331.18,331.47,5078.0,331.3,331.47,331.18,331.47,5078.0
2021-08-12 15:30:00,331.56,331.66,331.43,331.52,7171.0,331.56,331.66,331.43,331.52,7171.0
2021-08-12 15:35:00,331.46,332.16,331.46,332.04,6572.0,331.46,332.16,331.46,332.04,6572.0
2021-08-12 15:40:00,332.04,332.04,331.61,331.87,10275.0,332.04,332.04,331.61,331.87,10275.0
2021-08-12 15:45:00,331.92,332.21,331.86,332.18,16013.0,331.92,332.21,331.86,332.18,16013.0
2021-08-12 15:50:00,332.14,332.18,331.64,332.0,21079.0,332.14,332.18,331.64,332.0,21079.0
2021-08-12 15:55:00,331.99,332.42,331.69,332.18,49691.0,331.99,332.42,331.69,332.18,49691.0
2021-08-13 09:30:00,332.63,333.94,330.62,330.69,17826.0,332.63,333.94,330.62,330.69,17826.0
2021-08-13 09:35:00,331.47,331.47,330.25,331.01,1200.0,331.47,331.47,330.25,331.01,1200.0
2021-08-13 09:40:00,330.92,331.66,330.92,331.27,1200.0,330.92,331.66,330.92,331.27,1200.0
2021-08-13 09:45:00,330.97,332.37,330.97,332.13,4145.0,330.97,332.37,330.97,332.13,4145.0
2021-08-13 09:50:00,332.34,332.42,331.86,331.86,1616.0,332.34,332.42,331.86,331.86,1616.0
2021-08-13 09:55:00,332.07,332.13,331.42,331.44,14288.0,332.07,332.13,331.42,331.44,14288.0
2021-08-13 10:00:00,331.12,331.83,331.1,331.62,2700.0,331.12,331.83,331.1,331.62,2700.0
2021-08-13 10:05:00,331.96,333.28,331.92,332.75,7008.0,331.96,333.28,331.92,332.75,7008.0
2021-08-13 10:10:00,332.67,332.69,332.25,332.52,2200.0,332.67,332.69,332.25,332.52,2200.0
2021-08-13 10:15:00,332.54,333.6,332.48,333.6,2799.0,332.54,333.6,332.48,333.6,2799.0
2021-08-13 10:20:00,333.7,334.0,333.52,333.65,3217.0,333.7,334.0,333.52,333.65,3217.0
2021-08-13 10:25:00,333.49,333.55,332.32,332.32,9786.0,333.49,333.55,332.32,332.32,9786.0
2021-08-13 10:30:00,332.5,332.55,331.86,331.9,2603.0,332.5,332.55,331.86,331.9,2603.0
2021-08-13 10:35:00,331.94,332.04,331.5,331.87,6247.0,331.94,332.04,331.5,331.87,6247.0
2021-08-13 10:40:00,331.95,331.98,331.36,331.65,2500.0,331.95,331.98,331.36,331.65,2500.0
2021-08-13 10:45:00,331.79,332.35,331.78,332.12,1660.0,331.79,332.35,331.78,332.12,1660.0
2021-08-13 10:50:00,332.23,332.23,331.83,331.93,2100.0,332.23,332.23,331.83,331.93,2100.0
2021-08-13 10:55:00,331.94,331.94,331.13,331.28,5677.0,331.94,331.94,331.13,331.28,5677.0
2021-08-13 11:00:00,331.2,331.46,330.95,331.16,9533.0,331.2,331.46,330.95,331.16,9533.0
2021-08-13 11:05:00,331.37,331.37,330.27,330.41,3474.0,331.37,331.37,330.27,330.41,3474.0
2021-08-13 11:10:00,330.5,330.74,330.42,330.56,3222.0,330.5,330.74,330.42,330.56,3222.0
2021-08-13 11:15:00,330.6,331.09,330.51,331.09,3429.0,330.6,331.09,330.51,331.09,3429.0
2021-08-13 11:20:00,331.02,331.4,330.82,331.33,3937.0,331.02,331.4,330.82,331.33,3937.0
2021-08-13 11:25:00,331.28,331.28,330.96,331.09,2506.0,331.28,331.28,330.96,331.09,2506.0
2021-08-13 11:30:00,331.07,331.28,330.77,331.21,3553.0,331.07,331.28,330.77,331.21,3553.0
2021-08-13 11:35:00,331.13,331.55,331.0,331.17,4415.0,331.13,331.55,331.0,331.17,4415.0
2021-08-13 11:40:00,331.21,331.48,331.21,331.29,1315.0,331.21,331.48,331.21,331.29,1315.0
2021-08-13 11:45:00,331.33,331.65,331.21,331.65,2230.0,331.33,331.65,331.21,331.65,2230.0
2021-08-13 11:50:00,331.58,331.92,331.58,331.66,1964.0,331.58,331.92,331.58,331.66,1964.0
2021-08-13 11:55:00,331.69,331.71,331.43,331.69,5076.0,331.69,331.71,331.43,331.69,5076.0
2021-08-13 12:00:00,331.78,331.95,331.78,331.78,1098.0,331.78,331.95,331.78,331.78,1098.0
2021-08-13 12:05:00,331.8,332.21,331.8,331.91,2695.0,331.8,332.21,331.8,331.91,2695.0
2021-08-13 12:10:00,331.96,332.81,331.96,332.81,3644.0,331.96,332.81,331.96,332.81,3644.0
2021-08-13 12:15:00,332.79,332.79,332.03,332.14,3848.0,332.79,332.79,332.03,332.14,3848.0
2021-08-13 12:20:00,332.13,332.29,332.01,332.01,2808.0,332.13,332.29,332.01,332.01,2808.0
2021-08-13 12:25:00,331.93,331.95,331.75,331.81,1917.0,331.93,331.95,331.75,331.81,1917.0
2021-08-13 12:30:00,331.75,331.83,331.37,331.5,5688.0,331.75,331.83,331.37,331.5,5688.0
2021-08-13 12:35:00,331.56,331.56,331.08,331.09,2000.0,331.56,331.56,331.08,331.09,2000.0
2021-08-13 12:40:00,331.12,331.26,330.89,330.89,1228.0,331.12,331.26,330.89,330.89,1228.0
2021-08-13 12:45:00,330.96,331.03,330.86,330.99,1900.0,330.96,331.03,330.86,330.99,1900.0
2021-08-13 12:50:00,330.97,331.23,330.96,331.12,2313.0,330.97,331.23,330.96,331.12,2313.0
2021-08-13 12:55:00,331.14,331.64,331.14,331.64,1129.0,331.14,331.64,331.14,331.64,1129.0
2021-08-13 13:00:00,331.57,331.63,331.46,331.55,3641.0,331.57,331.63,331.46,331.55,3641.0
2021-08-13 13:05:00,331.53,331.53,331.22,331.39,4053.0,331.53,331.53,331.22,331.39,4053.0
2021-08-13 13:10:00,331.41,331.73,331.41,331.66,1809.0,331.41,331.73,331.41,331.66,1809.0
2021-08-13 13:15:00,331.6,331.6,331.28,331.35,1700.0,331.6,331.6,331.28,331.35,1700.0
2021-08-13 13:20:00,331.41,331.5,331.28,331.31,4300.0,331.41,331.5,331.28,331.31,4300.0
2021-08-13 13:25:00,331.31,331.46,331.26,331.35,2275.0,331.31,331.46,331.26,331.35,2275.0
2021-08-13 13:30:00,331.41,331.53,331.25,331.53,3650.0,331.41,331.53,331.25,331.53,3650.0
2021-08-13 13:35:00,331.59,331.86,331.55,331.85,3798.0,331.59,331.86,331.55,331.85,3798.0
2021-08-13 13:40:00,331.92,331.92,331.55,331.75,5736.0,331.92,331.92,331.55,331.75,5736.0
2021-08-13 13:45:00,331.66,331.77,331.6,331.7,4625.0,331.66,331.77,331.6,331.7,4625.0
2021-08-13 13:50:00,331.73,331.94,331.7,331.78,3200.0,331.73,331.94,331.7,331.78,3200.0
2021-08-13 13:55:00,331.82,332.05,331.57,331.94,6287.0,331.82,332.05,331.57,331.94,6287.0
2021-08-13 14:00:00,331.99,332.28,331.91,332.22,15752.0,331.99,332.28,331.91,332.22,15752.0
2021-08-13 14:05:00,332.31,332.42,332.16,332.19,3814.0,332.31,332.42,332.16,332.19,3814.0
2021-08-13 14:10:00,332.21,332.24,331.96,332.16,3400.0,332.21,332.24,331.96,332.16,3400.0
2021-08-13 14:15:00,332.21,332.38,332.11,332.32,2000.0,332.21,332.38,332.11,332.32,2000.0
2021-08-13 14:20:00,332.36,332.42,332.13,332.25,3086.0,332.36,332.42,332.13,332.25,3086.0
2021-08-13 14:25:00,332.25,332.3,332.04,332.04,1600.0,332.25,332.3,332.04,332.04,1600.0
2021-08-13 14:30:00,332.03,332.15,332.01,332.12,1200.0,332.03,332.15,332.01,332.12,1200.0
2021-08-13 14:35:00,332.15,332.21,331.72,331.89,4450.0,332.15,332.21,331.72,331.89,4450.0
2021-08-13 14:40:00,331.82,331.86,331.51,331.51,4671.0,331.82,331.86,331.51,331.51,4671.0
2021-08-13 14:45:00,331.55,331.9,331.52,331.68,5100.0,331.55,331.9,331.52,331.68,5100.0
2021-08-13 14:50:00,331.74,331.91,331.62,331.91,3901.0,331.74,331.91,331.62,331.91,3901.0
2021-08-13 14:55:00,331.88,331.95,331.82,331.94,1808.0,331.88,331.95,331.82,331.94,1808.0
2021-08-13 15:00:00,331.82,332.08,331.82,332.07,1100.0,331.82,332.08,331.82,332.07,1100.0
2021-08-13 15:05:00,332.12,332.22,331.96,332.22,2800.0,332.12,332.22,331.96,332.22,2800.0
2021-08-13 15:10:00,332.27,332.44,332.16,332.17,10224.0,332.27,332.44,332.16,332.17,10224.0
2021-08-13 15:15:00,332.17,332.57,332.17,332.34,3937.0,332.17,332.57,332.17,332.34,3937.0
2021-08-13 15:20:00,332.34,332.36,332.23,332.35,5300.0,332.34,332.36,332.23,332.35,5300.0
2021-08-13 15:25:00,332.29,332.35,332.07,332.11,3855.0,332.29,332.35,332.07,332.11,3855.0
2021-08-13 15:30:00,332.17,332.26,332.05,332.24,4677.0,332.17,332.26,332.05,332.24,4677.0
2021-08-13 15:35:00,332.24,332.6,332.24,332.57,7225.0,332.24,332.6,332.24,332.57,7225.0
2021-08-13 15:40:00,332.57,332.64,332.46,332.51,4751.0,332.57,332.64,332.46,332.51,4751.0
2021-08-13 15:45:00,332.51,332.81,332.51,332.58,6209.0,332.51,332.81,332.51,332.58,6209.0
2021-08-13 15:50:00,332.63,332.63,332.01,332.13,22539.0,332.63,332.63,332.01,332.13,22539.0
2021-08-13 15:55:00,332.06,332.81,332.04,332.78,28424.0,332.06,332.81,332.04,332.78,28424.0
2021-08-16 09:30:00,331.94,332.67,329.5,329.5,20243.0,331.94,332.67,329.5,329.5,20243.0
2021-08-16 09:35:00,329.3,330.7,329.29,330.44,5578.0,329.3,330.7,329.29,330.44,5578.0
2021-08-16 09:40:00,330.57,331.7,330.57,330.82,11779.0,330.57,331.7,330.57,330.82,11779.0
2021-08-16 09:45:00,330.95,331.61,330.95,331.17,2930.0,330.95,331.61,330.95,331.17,2930.0
2021-08-16 09:50:00,331.49,331.49,329.97,329.97,4705.0,331.49,331.49,329.97,329.97,4705.0
2021-08-16 09:55:00,329.99,330.54,329.59,330.29,3809.0,329.99,330.54,329.59,330.29,3809.0
2021-08-16 10:00:00,330.06,330.27,329.47,329.47,2745.0,330.06,330.27,329.47,329.47,2745.0
2021-08-16 10:05:00,329.54,329.57,328.58,329.1,4100.0,329.54,329.57,328.58,329.1,4100.0
2021-08-16 10:10:00,329.0,329.2,328.26,328.26,4323.0,329.0,329.2,328.26,328.26,4323.0
2021-08-16 10:15:00,328.19,328.24,326.7,327.3,4500.0,328.19,328.24,326.7,327.3,4500.0
2021-08-16 10:20:00,327.41,328.15,327.25,328.12,22516.0,327.41,328.15,327.25,328.12,22516.0
2021-08-16 10:25:00,328.01,329.59,327.94,329.4,6902.0,328.01,329.59,327.94,329.4,6902.0
2021-08-16 10:30:00,329.11,329.78,328.58,329.77,3972.0,329.11,329.78,328.58,329.77,3972.0
2021-08-16 10:35:00,329.81,329.96,329.24,329.41,2854.0,329.81,329.96,329.24,329.41,2854.0
2021-08-16 10:40:00,329.55,329.55,328.57,328.77,2463.0,329.55,329.55,328.57,328.77,2463.0
2021-08-16 10:45:00,328.81,329.11,328.6,329.11,1198.0,328.81,329.11,328.6,329.11,1198.0
2021-08-16 10:50:00,329.19,329.27,328.28,328.28,3488.0,329.19,329.27,328.28,328.28,3488.0
2021-08-16 10:55:00,328.33,328.59,327.52,327.52,3757.0,328.33,328.59,327.52,327.52,3757.0
2021-08-16 11:00:00,327.55,328.13,327.38,327.54,6601.0,327.55,328.13,327.38,327.54,6601.0
2021-08-16 11:05:00,327.48,327.63,326.65,327.48,6200.0,327.48,327.63,326.65,327.48,6200.0
2021-08-16 11:10:00,327.38,327.62,327.12,327.62,4920.0,327.38,327.62,327.12,327.62,4920.0
2021-08-16 11:15:00,327.73,328.54,327.73,328.29,3506.0,327.73,328.54,327.73,328.29,3506.0
2021-08-16 11:20:00,328.19,328.43,327.71,327.85,3990.0,328.19,328.43,327.71,327.85,3990.0
2021-08-16 11:25:00,327.79,328.21,327.56,327.57,6131.0,327.79,328.21,327.56,327.57,6131.0
2021-08-16 11:30:00,327.59,328.39,327.59,328.39,1906.0,327.59,328.39,327.59,328.39,1906.0
2021-08-16 11:35:00,328.39,328.79,328.39,328.44,3100.0,328.39,328.79,328.39,328.44,3100.0
2021-08-16 11:40:00,328.6,329.03,328.59,328.97,2006.0,328.6,329.03,328.59,328.97,2006.0
2021-08-16 11:45:00,329.08,329.52,328.97,329.52,1830.0,329.08,329.52,328.97,329.52,1830.0
2021-08-16 11:50:00,329.62,329.64,329.23,329.23,1601.0,329.62,329.64,329.23,329.23,1601.0
2021-08-16 11:55:00,329.25,329.25,328.46,328.74,5690.0,329.25,329.25,328.46,328.74,5690.0
2021-08-16 12:00:00,328.78,328.83,328.24,328.24,4679.0,328.78,328.83,328.24,328.24,4679.0
2021-08-16 12:05:00,328.32,328.76,328.32,328.33,4063.0,328.32,328.76,328.32,328.33,4063.0
2021-08-16 12:10:00,328.33,328.87,328.28,328.79,6718.0,328.33,328.87,328.28,328.79,6718.0
2021-08-16 12:15:00,328.8,329.35,328.79,329.22,4002.0,328.8,329.35,328.79,329.22,4002.0
2021-08-16 12:20:00,329.21,329.21,328.86,328.86,3060.0,329.21,329.21,328.86,328.86,3060.0
2021-08-16 12:25:00,328.82,328.98,328.48,328.58,1895.0,328.82,328.98,328.48,328.58,1895.0
2021-08-16 12:30:00,328.57,328.81,328.52,328.7,2568.0,328.57,328.81,328.52,328.7,2568.0
2021-08-16 12:35:00,328.57,328.63,328.33,328.33,2900.0,328.57,328.63,328.33,328.33,2900.0
2021-08-16 12:40:00,328.21,328.38,328.2,328.22,2862.0,328.21,328.38,328.2,328.22,2862.0
2021-08-16 12:45:00,328.23,328.73,328.23,328.73,1952.0,328.23,328.73,328.23,328.73,1952.0
2021-08-16 12:50:00,328.72,329.02,328.64,328.65,6266.0,328.72,329.02,328.64,328.65,6266.0
2021-08-16 12:55:00,328.63,328.68,328.48,328.63,4819.0,328.63,328.68,328.48,328.63,4819.0
2021-08-16 13:00:00,328.63,328.99,328.57,328.8,2440.0,328.63,328.99,328.57,328.8,2440.0
2021-08-16 13:05:00,328.88,329.35,328.88,329.19,4405.0,328.88,329.35,328.88,329.19,4405.0
2021-08-16 13:10:00,329.17,329.17,328.92,328.99,2158.0,329.17,329.17,328.92,328.99,2158.0
2021-08-16 13:15:00,329.01,329.02,328.77,328.83,1400.0,329.01,329.02,328.77,328.83,1400.0
2021-08-16 13:20:00,328.72,329.16,328.68,329.1,3585.0,328.72,329.16,328.68,329.1,3585.0
2021-08-16 13:25:00,329.02,329.19,328.75,328.86,3199.0,329.02,329.19,328.75,328.86,3199.0
2021-08-16 13:30:00,328.85,329.11,328.85,329.11,5794.0,328.85,329.11,328.85,329.11,5794.0
2021-08-16 13:35:00,329.12,329.24,328.87,328.99,10836.0,329.12,329.24,328.87,328.99,10836.0
2021-08-16 13:40:00,328.99,329.21,328.7,328.88,14437.0,328.99,329.21,328.7,328.88,14437.0
2021-08-16 13:45:00,329.07,329.2,328.83,329.16,2230.0,329.07,329.2,328.83,329.16,2230.0
2021-08-16 13:50:00,328.97,329.05,328.69,328.87,888.0,328.97,329.05,328.69,328.87,888.0
2021-08-16 13:55:00,328.87,328.96,328.7,328.87,1467.0,328.87,328.96,328.7,328.87,1467.0
2021-08-16 14:00:00,328.74,329.02,328.74,329.02,2676.0,328.74,329.02,328.74,329.02,2676.0
2021-08-16 14:05:00,329.0,329.5,328.99,329.42,4625.0,329.0,329.5,328.99,329.42,4625.0
2021-08-16 14:10:00,329.25,329.58,329.22,329.5,2707.0,329.25,329.58,329.22,329.5,2707.0
2021-08-16 14:15:00,329.54,329.61,329.36,329.37,4473.0,329.54,329.61,329.36,329.37,4473.0
2021-08-16 14:20:00,329.36,329.62,329.24,329.24,5404.0,329.36,329.62,329.24,329.24,5404.0
2021-08-16 14:25:00,329.26,329.26,328.97,329.09,2000.0,329.26,329.26,328.97,329.09,2000.0
2021-08-16 14:30:00,329.19,329.48,329.19,329.48,4378.0,329.19,329.48,329.19,329.48,4378.0
2021-08-16 14:35:00,329.48,329.55,328.92,328.92,3596.0,329.48,329.55,328.92,328.92,3596.0
2021-08-16 14:40:00,329.11,329.26,328.94,329.11,4615.0,329.11,329.26,328.94,329.11,4615.0
2021-08-16 14:45:00,329.12,329.28,328.95,329.13,6638.0,329.12,329.28,328.95,329.13,6638.0
2021-08-16 14:50:00,329.28,329.32,328.8,328.81,7331.0,329.28,329.32,328.8,328.81,7331.0
2021-08-16 14:55:00,328.71,328.83,328.32,328.33,6284.0,328.71,328.83,328.32,328.33,6284.0
2021-08-16 15:00:00,328.42,328.83,328.33,328.72,5414.0,328.42,328.83,328.33,328.72,5414.0
2021-08-16 15:05:00,328.72,328.98,328.72,328.77,5350.0,328.72,328.98,328.72,328.77,5350.0
2021-08-16 15:10:00,328.83,329.44,328.83,329.35,6202.0,328.83,329.44,328.83,329.35,6202.0
2021-08-16 15:15:00,329.35,329.44,328.96,329.08,8336.0,329.35,329.44,328.96,329.08,8336.0
2021-08-16 15:20:00,329.09,329.57,328.94,329.5,6000.0,329.09,329.57,328.94,329.5,6000.0
2021-08-16 15:25:00,329.5,329.64,329.34,329.34,7417.0,329.5,329.64,329.34,329.34,7417.0
2021-08-16 15:30:00,329.41,329.66,329.18,329.47,10136.0,329.41,329.66,329.18,329.47,10136.0
2021-08-16 15:35:00,329.5,329.75,329.49,329.59,8508.0,329.5,329.75,329.49,329.59,8508.0
2021-08-16 15:40:00,329.63,329.83,329.52,329.7,10454.0,329.63,329.83,329.52,329.7,10454.0
2021-08-16 15:45:00,329.68,329.93,329.67,329.87,10211.0,329.68,329.93,329.67,329.87,10211.0
2021-08-16 15:50:00,329.91,330.5,329.85,330.36,28851.0,329.91,330.5,329.85,330.36,28851.0
2021-08-16 15:55:00,330.41,330.43,329.94,330.17,48632.0,330.41,330.43,329.94,330.17,48632.0
2021-08-17 09:30:00,328.56,328.89,326.69,328.62,12562.0,328.56,328.89,326.69,328.62,12562.0
2021-08-17 09:35:00,328.31,328.31,327.27,327.41,2539.0,328.31,328.31,327.27,327.41,2539.0
2021-08-17 09:40:00,327.29,327.63,326.37,327.44,4075.0,327.29,327.63,326.37,327.44,4075.0
2021-08-17 09:45:00,326.76,327.48,326.61,327.21,2586.0,326.76,327.48,326.61,327.21,2586.0
2021-08-17 09:50:00,326.84,326.84,325.36,325.8,9660.0,326.84,326.84,325.36,325.8,9660.0
2021-08-17 09:55:00,325.63,326.2,325.24,325.8,26000.0,325.63,326.2,325.24,325.8,26000.0
2021-08-17 10:00:00,325.7,326.18,325.09,325.72,20664.0,325.7,326.18,325.09,325.72,20664.0
2021-08-17 10:05:00,325.67,326.0,325.15,325.8,17963.0,325.67,326.0,325.15,325.8,17963.0
2021-08-17 10:10:00,325.61,325.61,324.05,324.9,8328.0,325.61,325.61,324.05,324.9,8328.0
2021-08-17 10:15:00,324.82,324.99,324.1,324.57,3878.0,324.82,324.99,324.1,324.57,3878.0
2021-08-17 10:20:00,324.23,324.45,323.56,324.35,10880.0,324.23,324.45,323.56,324.35,10880.0
2021-08-17 10:25:00,324.08,325.0,323.99,324.84,9810.0,324.08,325.0,323.99,324.84,9810.0
2021-08-17 10:30:00,324.53,324.61,324.2,324.35,5623.0,324.53,324.61,324.2,324.35,5623.0
2021-08-17 10:35:00,324.45,325.46,324.36,325.19,9203.0,324.45,325.46,324.36,325.19,9203.0
2021-08-17 10:40:00,324.96,325.76,324.94,325.68,6019.0,324.96,325.76,324.94,325.68,6019.0
2021-08-17 10:45:00,325.37,326.19,325.05,325.97,6783.0,325.37,326.19,325.05,325.97,6783.0
2021-08-17 10:50:00,325.91,326.01,325.3,325.3,8017.0,325.91,326.01,325.3,325.3,8017.0
2021-08-17 10:55:00,325.16,325.54,324.27,324.44,8998.0,325.16,325.54,324.27,324.44,8998.0
2021-08-17 11:00:00,324.52,324.75,323.68,323.68,6043.0,324.52,324.75,323.68,323.68,6043.0
2021-08-17 11:05:00,323.62,323.86,323.2,323.86,6849.0,323.62,323.86,323.2,323.86,6849.0
2021-08-17 11:10:00,323.62,324.13,323.47,324.1,2556.0,323.62,324.13,323.47,324.1,2556.0
2021-08-17 11:15:00,324.27,324.42,323.83,324.31,2807.0,324.27,324.42,323.83,324.31,2807.0
2021-08-17 11:20:00,324.46,325.22,324.07,324.35,7873.0,324.46,325.22,324.07,324.35,7873.0
2021-08-17 11:25:00,324.24,324.24,323.44,323.75,3551.0,324.24,324.24,323.44,323.75,3551.0
2021-08-17 11:30:00,323.59,324.33,323.35,324.33,6372.0,323.59,324.33,323.35,324.33,6372.0
2021-08-17 11:35:00,324.21,324.53,323.99,324.0,3200.0,324.21,324.53,323.99,324.0,3200.0
2021-08-17 11:40:00,323.46,324.03,323.46,324.0,1615.0,323.46,324.03,323.46,324.0,1615.0
2021-08-17 11:45:00,324.22,324.73,324.21,324.73,1043.0,324.22,324.73,324.21,324.73,1043.0
2021-08-17 11:50:00,324.88,324.88,323.88,323.88,4301.0,324.88,324.88,323.88,323.88,4301.0
2021-08-17 11:55:00,323.67,323.67,323.24,323.24,3097.0,323.67,323.67,323.24,323.24,3097.0
2021-08-17 12:00:00,323.11,323.28,323.01,323.12,3117.0,323.11,323.28,323.01,323.12,3117.0
2021-08-17 12:05:00,323.12,323.58,323.11,323.37,5721.0,323.12,323.58,323.11,323.37,5721.0
2021-08-17 12:10:00,323.28,323.49,322.94,323.49,13057.0,323.28,323.49,322.94,323.49,13057.0
2021-08-17 12:15:00,323.34,323.37,323.01,323.25,4100.0,323.34,323.37,323.01,323.25,4100.0
2021-08-17 12:20:00,323.47,323.75,323.46,323.74,13939.0,323.47,323.75,323.46,323.74,13939.0
2021-08-17 12:25:00,323.64,324.34,323.64,324.23,3570.0,323.64,324.34,323.64,324.23,3570.0
2021-08-17 12:30:00,324.24,324.42,323.89,323.89,4252.0,324.24,324.42,323.89,323.89,4252.0
2021-08-17 12:35:00,323.98,324.0,323.26,323.4,5481.0,323.98,324.0,323.26,323.4,5481.0
2021-08-17 12:40:00,323.28,323.28,322.91,323.26,2100.0,323.28,323.28,322.91,323.26,2100.0
2021-08-17 12:45:00,323.12,323.34,322.58,323.34,2899.0,323.12,323.34,322.58,323.34,2899.0
2021-08-17 12:50:00,323.15,323.91,323.15,323.48,700.0,323.15,323.91,323.15,323.48,700.0
2021-08-17 12:55:00,323.51,323.82,323.48,323.82,2004.0,323.51,323.82,323.48,323.82,2004.0
2021-08-17 13:00:00,323.48,323.98,323.48,323.6,4300.0,323.48,323.98,323.48,323.6,4300.0
2021-08-17 13:05:00,323.63,324.17,323.36,324.0,3132.0,323.63,324.17,323.36,324.0,3132.0
2021-08-17 13:10:00,323.89,324.44,323.61,324.43,14889.0,323.89,324.44,323.61,324.43,14889.0
2021-08-17 13:15:00,324.43,324.83,324.22,324.32,3644.0,324.43,324.83,324.22,324.32,3644.0
2021-08-17 13:20:00,324.49,324.66,324.03,324.07,2681.0,324.49,324.66,324.03,324.07,2681.0
2021-08-17 13:25:00,324.02,325.0,323.95,325.0,3100.0,324.02,325.0,323.95,325.0,3100.0
2021-08-17 13:30:00,325.02,325.02,324.24,324.31,3776.0,325.02,325.02,324.24,324.31,3776.0
2021-08-17 13:35:00,324.42,324.56,323.34,323.95,5391.0,324.42,324.56,323.34,323.95,5391.0
2021-08-17 13:40:00,323.73,323.79,323.42,323.72,2928.0,323.73,323.79,323.42,323.72,2928.0
2021-08-17 13:45:00,323.66,323.66,323.09,323.19,2220.0,323.66,323.66,323.09,323.19,2220.0
2021-08-17 13:50:00,323.21,323.61,323.2,323.4,1900.0,323.21,323.61,323.2,323.4,1900.0
2021-08-17 13:55:00,323.28,323.82,323.14,323.82,7028.0,323.28,323.82,323.14,323.82,7028.0
2021-08-17 14:00:00,323.88,324.47,323.83,324.24,2920.0,323.88,324.47,323.83,324.24,2920.0
2021-08-17 14:05:00,324.36,324.49,324.2,324.49,3620.0,324.36,324.49,324.2,324.49,3620.0
2021-08-17 14:10:00,324.39,324.59,324.28,324.38,3200.0,324.39,324.59,324.28,324.38,3200.0
2021-08-17 14:15:00,324.38,324.54,324.32,324.44,2658.0,324.38,324.54,324.32,324.44,2658.0
2021-08-17 14:20:00,324.34,324.35,323.96,324.22,3362.0,324.34,324.35,323.96,324.22,3362.0
2021-08-17 14:25:00,324.38,324.55,324.15,324.22,4228.0,324.38,324.55,324.15,324.22,4228.0
2021-08-17 14:30:00,324.29,324.29,324.05,324.06,5700.0,324.29,324.29,324.05,324.06,5700.0
2021-08-17 14:35:00,324.1,324.1,323.78,323.81,1485.0,324.1,324.1,323.78,323.81,1485.0
2021-08-17 14:40:00,323.79,324.65,323.79,324.65,2022.0,323.79,324.65,323.79,324.65,2022.0
2021-08-17 14:45:00,324.51,324.99,324.5,324.69,2301.0,324.51,324.99,324.5,324.69,2301.0
2021-08-17 14:50:00,324.69,324.85,324.36,324.36,1885.0,324.69,324.85,324.36,324.36,1885.0
2021-08-17 14:55:00,324.37,325.08,324.37,324.82,6510.0,324.37,325.08,324.37,324.82,6510.0
2021-08-17 15:00:00,324.8,325.17,324.68,325.17,6251.0,324.8,325.17,324.68,325.17,6251.0
2021-08-17 15:05:00,325.12,325.12,324.76,325.0,3588.0,325.12,325.12,324.76,325.0,3588.0
2021-08-17 15:10:00,325.15,325.21,324.71,324.72,4414.0,325.15,325.21,324.71,324.72,4414.0
2021-08-17 15:15:00,324.58,324.75,324.29,324.41,10687.0,324.58,324.75,324.29,324.41,10687.0
2021-08-17 15:20:00,324.41,324.62,324.12,324.19,11640.0,324.41,324.62,324.12,324.19,11640.0
2021-08-17 15:25:00,324.19,324.24,323.92,324.0,18564.0,324.19,324.24,323.92,324.0,18564.0
2021-08-17 15:30:00,324.0,324.84,323.91,324.78,7928.0,324.0,324.84,323.91,324.78,7928.0
2021-08-17 15:35:00,324.78,325.07,324.23,324.23,6471.0,324.78,325.07,324.23,324.23,6471.0
2021-08-17 15:40:00,324.31,324.6,323.99,324.56,10914.0,324.31,324.6,323.99,324.56,10914.0
2021-08-17 15:45:00,324.58,324.62,323.82,324.1,12832.0,324.58,324.62,323.82,324.1,12832.0
2021-08-17 15:50:00,324.05,324.7,324.04,324.25,27478.0,324.05,324.7,324.04,324.25,27478.0
2021-08-17 15:55:00,324.16,324.71,324.15,324.55,58885.0,324.16,324.71,324.15,324.55,58885.0
2021-08-18 09:30:00,323.57,325.62,323.24,324.8,18086.0,323.57,325.62,323.24,324.8,18086.0
2021-08-18 09:35:00,324.66,325.77,324.44,325.31,6092.0,324.66,325.77,324.44,325.31,6092.0
2021-08-18 09:40:00,325.27,325.69,324.39,324.64,3692.0,325.27,325.69,324.39,324.64,3692.0
2021-08-18 09:45:00,324.63,324.97,323.96,323.97,2520.0,324.63,324.97,323.96,323.97,2520.0
2021-08-18 09:50:00,323.79,324.69,323.65,324.16,6020.0,323.79,324.69,323.65,324.16,6020.0
2021-08-18 09:55:00,324.06,324.96,324.05,324.69,4200.0,324.06,324.96,324.05,324.69,4200.0
2021-08-18 10:00:00,324.57,324.83,324.0,324.0,1696.0,324.57,324.83,324.0,324.0,1696.0
2021-08-18 10:05:00,324.0,324.99,324.0,324.68,4674.0,324.0,324.99,324.0,324.68,4674.0
2021-08-18 10:10:00,324.63,324.79,324.08,324.29,18304.0,324.63,324.79,324.08,324.29,18304.0
2021-08-18 10:15:00,324.28,324.88,323.97,324.88,5838.0,324.28,324.88,323.97,324.88,5838.0
2021-08-18 10:20:00,324.82,324.83,323.87,323.92,5393.0,324.82,324.83,323.87,323.92,5393.0
2021-08-18 10:25:00,324.01,324.17,323.29,323.78,6970.0,324.01,324.17,323.29,323.78,6970.0
2021-08-18 10:30:00,323.94,323.95,323.31,323.43,5178.0,323.94,323.95,323.31,323.43,5178.0
2021-08-18 10:35:00,323.43,323.6,322.96,322.97,6983.0,323.43,323.6,322.96,322.97,6983.0
2021-08-18 10:40:00,323.11,323.53,322.56,323.12,6344.0,323.11,323.53,322.56,323.12,6344.0
2021-08-18 10:45:00,322.57,322.75,322.23,322.61,5600.0,322.57,322.75,322.23,322.61,5600.0
2021-08-18 10:50:00,322.65,323.6,322.56,323.49,5700.0,322.65,323.6,322.56,323.49,5700.0
2021-08-18 10:55:00,323.59,323.78,323.28,323.75,5987.0,323.59,323.78,323.28,323.75,5987.0
2021-08-18 11:00:00,323.7,324.22,323.59,324.07,4845.0,323.7,324.22,323.59,324.07,4845.0
2021-08-18 11:05:00,324.1,324.21,323.74,323.74,7100.0,324.1,324.21,323.74,323.74,7100.0
2021-08-18 11:10:00,323.8,323.94,323.17,323.67,5402.0,323.8,323.94,323.17,323.67,5402.0
2021-08-18 11:15:00,323.48,323.72,323.21,323.56,4200.0,323.48,323.72,323.21,323.56,4200.0
2021-08-18 11:20:00,323.56,323.85,323.53,323.63,3500.0,323.56,323.85,323.53,323.63,3500.0
2021-08-18 11:25:00,323.94,324.1,323.58,323.59,4779.0,323.94,324.1,323.58,323.59,4779.0
2021-08-18 11:30:00,323.59,323.7,323.08,323.33,5743.0,323.59,323.7,323.08,323.33,5743.0
2021-08-18 11:35:00,323.12,323.23,322.59,323.12,5319.0,323.12,323.23,322.59,323.12,5319.0
2021-08-18 11:40:00,322.82,323.81,322.82,323.78,6460.0,322.82,323.81,322.82,323.78,6460.0
2021-08-18 11:45:00,323.78,324.3,323.75,323.75,5928.0,323.78,324.3,323.75,323.75,5928.0
2021-08-18 11:50:00,323.8,323.87,323.49,323.61,3813.0,323.8,323.87,323.49,323.61,3813.0
2021-08-18 11:55:00,323.62,323.82,323.51,323.69,3600.0,323.62,323.82,323.51,323.69,3600.0
2021-08-18 12:00:00,323.71,324.33,323.39,324.27,2500.0,323.71,324.33,323.39,324.27,2500.0
2021-08-18 12:05:00,324.5,324.83,324.5,324.73,3943.0,324.5,324.83,324.5,324.73,3943.0
2021-08-18 12:10:00,324.74,324.91,324.46,324.67,2394.0,324.74,324.91,324.46,324.67,2394.0
2021-08-18 12:15:00,324.45,324.6,324.35,324.48,3703.0,324.45,324.6,324.35,324.48,3703.0
2021-08-18 12:20:00,324.42,324.42,323.97,323.97,6647.0,324.42,324.42,323.97,323.97,6647.0
2021-08-18 12:25:00,323.74,323.96,323.62,323.62,3411.0,323.74,323.96,323.62,323.62,3411.0
2021-08-18 12:30:00,323.75,324.0,323.75,323.97,4343.0,323.75,324.0,323.75,323.97,4343.0
2021-08-18 12:35:00,323.9,324.15,323.79,324.12,3300.0,323.9,324.15,323.79,324.12,3300.0
2021-08-18 12:40:00,324.19,324.48,324.19,324.4,1316.0,324.19,324.48,324.19,324.4,1316.0
2021-08-18 12:45:00,324.4,324.4,324.13,324.2,4352.0,324.4,324.4,324.13,324.2,4352.0
2021-08-18 12:50:00,324.27,324.46,324.14,324.32,3280.0,324.27,324.46,324.14,324.32,3280.0
2021-08-18 12:55:00,324.28,324.29,323.96,323.98,4700.0,324.28,324.29,323.96,323.98,4700.0
2021-08-18 13:00:00,323.98,324.1,323.91,323.97,3004.0,323.98,324.1,323.91,323.97,3004.0
2021-08-18 13:05:00,324.0,324.2,323.86,324.06,4693.0,324.0,324.2,323.86,324.06,4693.0
2021-08-18 13:10:00,324.08,324.42,324.08,324.38,5754.0,324.08,324.42,324.08,324.38,5754.0
2021-08-18 13:15:00,324.38,324.41,324.0,324.1,3313.0,324.38,324.41,324.0,324.1,3313.0
2021-08-18 13:20:00,324.24,324.64,324.24,324.58,3791.0,324.24,324.64,324.24,324.58,3791.0
2021-08-18 13:25:00,324.57,324.63,324.43,324.62,3200.0,324.57,324.63,324.43,324.62,3200.0
2021-08-18 13:30:00,324.72,325.07,324.57,325.03,6722.0,324.72,325.07,324.57,325.03,6722.0
2021-08-18 13:35:00,325.05,325.06,324.82,325.04,3231.0,325.05,325.06,324.82,325.04,3231.0
2021-08-18 13:40:00,325.04,325.04,324.78,324.94,7616.0,325.04,325.04,324.78,324.94,7616.0
2021-08-18 13:45:00,324.85,324.95,324.77,324.77,3457.0,324.85,324.95,324.77,324.77,3457.0
2021-08-18 13:50:00,324.82,325.06,324.79,325.0,4100.0,324.82,325.06,324.79,325.0,4100.0
2021-08-18 13:55:00,325.06,325.06,324.86,324.88,1933.0,325.06,325.06,324.86,324.88,1933.0
2021-08-18 14:00:00,324.77,325.6,324.76,325.45,12216.0,324.77,325.6,324.76,325.45,12216.0
2021-08-18 14:05:00,325.39,325.5,324.87,325.0,7589.0,325.39,325.5,324.87,325.0,7589.0
2021-08-18 14:10:00,324.79,325.0,323.91,324.07,2711.0,324.79,325.0,323.91,324.07,2711.0
2021-08-18 14:15:00,324.0,324.17,323.61,323.83,3208.0,324.0,324.17,323.61,323.83,3208.0
2021-08-18 14:20:00,324.34,325.0,324.1,324.81,2730.0,324.34,325.0,324.1,324.81,2730.0
2021-08-18 14:25:00,324.81,325.0,324.64,324.8,9552.0,324.81,325.0,324.64,324.8,9552.0
2021-08-18 14:30:00,324.81,325.0,324.62,324.88,26275.0,324.81,325.0,324.62,324.88,26275.0
2021-08-18 14:35:00,324.94,325.2,324.65,325.0,15032.0,324.94,325.2,324.65,325.0,15032.0
2021-08-18 14:40:00,324.76,325.17,324.61,325.17,2000.0,324.76,325.17,324.61,325.17,2000.0
2021-08-18 14:45:00,324.95,325.02,324.66,325.02,1039.0,324.95,325.02,324.66,325.02,1039.0
2021-08-18 14:50:00,325.12,325.63,325.07,325.53,2407.0,325.12,325.63,325.07,325.53,2407.0
2021-08-18 14:55:00,325.7,326.06,325.6,325.9,4296.0,325.7,326.06,325.6,325.9,4296.0
2021-08-18 15:00:00,325.79,325.8,325.27,325.55,15727.0,325.79,325.8,325.27,325.55,15727.0
2021-08-18 15:05:00,325.5,325.6,324.94,324.94,2900.0,325.5,325.6,324.94,324.94,2900.0
2021-08-18 15:10:00,324.94,325.67,324.88,325.51,2475.0,324.94,325.67,324.88,325.51,2475.0
2021-08-18 15:15:00,325.55,325.76,325.39,325.47,1990.0,325.55,325.76,325.39,325.47,1990.0
2021-08-18 15:20:00,325.33,325.51,325.19,325.49,1900.0,325.33,325.51,325.19,325.49,1900.0
2021-08-18 15:25:00,325.52,325.56,325.01,325.04,2062.0,325.52,325.56,325.01,325.04,2062.0
2021-08-18 15:30:00,324.82,324.84,324.29,324.35,3363.0,324.82,324.84,324.29,324.35,3363.0
2021-08-18 15:35:00,324.44,324.72,324.33,324.71,6058.0,324.44,324.72,324.33,324.71,6058.0
2021-08-18 15:40:00,324.74,325.06,324.65,324.88,6200.0,324.74,325.06,324.65,324.88,6200.0
2021-08-18 15:45:00,324.92,325.05,324.0,324.09,9574.0,324.92,325.05,324.0,324.09,9574.0
2021-08-18 15:50:00,323.99,324.35,323.56,324.18,26894.0,323.99,324.35,323.56,324.18,26894.0
2021-08-18 15:55:00,324.16,324.31,323.33,323.55,49545.0,324.16,324.31,323.33,323.55,49545.0
2021-08-19 09:30:00,322.7,326.5,322.46,326.5,25901.0,322.7,326.5,322.46,326.5,25901.0
2021-08-19 09:35:00,326.97,327.86,325.79,326.27,5354.0,326.97,327.86,325.79,326.27,5354.0
2021-08-19 09:40:00,326.36,326.77,325.84,326.01,3136.0,326.36,326.77,325.84,326.01,3136.0
2021-08-19 09:45:00,325.55,327.3,325.52,325.76,6229.0,325.55,327.3,325.52,325.76,6229.0
2021-08-19 09:50:00,326.08,326.71,325.94,326.17,2683.0,326.08,326.71,325.94,326.17,2683.0
2021-08-19 09:55:00,326.32,326.32,325.35,325.48,4167.0,326.32,326.32,325.35,325.48,4167.0
2021-08-19 10:00:00,325.77,326.98,325.77,326.71,6723.0,325.77,326.98,325.77,326.71,6723.0
2021-08-19 10:05:00,326.75,326.83,326.32,326.52,3826.0,326.75,326.83,326.32,326.52,3826.0
2021-08-19 10:10:00,326.33,326.52,325.78,326.21,1700.0,326.33,326.52,325.78,326.21,1700.0
2021-08-19 10:15:00,326.14,327.27,325.96,327.22,4723.0,326.14,327.27,325.96,327.22,4723.0
2021-08-19 10:20:00,327.46,327.72,327.22,327.31,2000.0,327.46,327.72,327.22,327.31,2000.0
2021-08-19 10:25:00,327.12,327.82,327.12,327.67,3655.0,327.12,327.82,327.12,327.67,3655.0
2021-08-19 10:30:00,327.53,327.53,327.04,327.29,1500.0,327.53,327.53,327.04,327.29,1500.0
2021-08-19 10:35:00,327.21,327.26,326.79,326.81,3650.0,327.21,327.26,326.79,326.81,3650.0
2021-08-19 10:40:00,326.74,327.49,326.48,326.76,4501.0,326.74,327.49,326.48,326.76,4501.0
2021-08-19 10:45:00,326.88,327.24,326.59,327.23,2806.0,326.88,327.24,326.59,327.23,2806.0
2021-08-19 10:50:00,327.46,327.97,327.42,327.84,4350.0,327.46,327.97,327.42,327.84,4350.0
2021-08-19 10:55:00,327.99,329.12,327.99,328.97,6406.0,327.99,329.12,327.99,328.97,6406.0
2021-08-19 11:00:00,328.78,328.78,328.12,328.46,11184.0,328.78,328.78,328.12,328.46,11184.0
2021-08-19 11:05:00,328.56,328.6,327.4,327.4,21256.0,328.56,328.6,327.4,327.4,21256.0
2021-08-19 11:10:00,327.54,328.62,327.53,328.22,5681.0,327.54,328.62,327.53,328.22,5681.0
2021-08-19 11:15:00,328.44,329.0,328.33,328.78,6473.0,328.44,329.0,328.33,328.78,6473.0
2021-08-19 11:20:00,328.91,329.26,328.56,329.25,8893.0,328.91,329.26,328.56,329.25,8893.0
2021-08-19 11:25:00,328.99,329.12,328.71,328.94,2597.0,328.99,329.12,328.71,328.94,2597.0
2021-08-19 11:30:00,328.82,329.88,328.49,329.8,10785.0,328.82,329.88,328.49,329.8,10785.0
2021-08-19 11:35:00,329.74,330.47,329.54,330.29,8074.0,329.74,330.47,329.54,330.29,8074.0
2021-08-19 11:40:00,330.54,331.11,330.2,331.02,3700.0,330.54,331.11,330.2,331.02,3700.0
2021-08-19 11:45:00,331.06,331.77,331.05,331.32,3088.0,331.06,331.77,331.05,331.32,3088.0
2021-08-19 11:50:00,331.36,331.38,331.15,331.32,2564.0,331.36,331.38,331.15,331.32,2564.0
2021-08-19 11:55:00,331.32,331.74,331.31,331.46,4226.0,331.32,331.74,331.31,331.46,4226.0
2021-08-19 12:00:00,331.73,331.84,331.5,331.67,2674.0,331.73,331.84,331.5,331.67,2674.0
2021-08-19 12:05:00,331.85,331.85,331.46,331.54,3862.0,331.85,331.85,331.46,331.54,3862.0
2021-08-19 12:10:00,331.68,331.8,331.29,331.44,3476.0,331.68,331.8,331.29,331.44,3476.0
2021-08-19 12:15:00,331.25,331.31,330.02,330.12,9453.0,331.25,331.31,330.02,330.12,9453.0
2021-08-19 12:20:00,330.1,330.3,329.83,330.11,8675.0,330.1,330.3,329.83,330.11,8675.0
2021-08-19 12:25:00,330.1,330.89,330.04,330.49,4779.0,330.1,330.89,330.04,330.49,4779.0
2021-08-19 12:30:00,330.47,331.06,330.47,331.06,3802.0,330.47,331.06,330.47,331.06,3802.0
2021-08-19 12:35:00,331.21,332.13,331.12,332.03,4937.0,331.21,332.13,331.12,332.03,4937.0
2021-08-19 12:40:00,332.0,332.18,331.92,332.06,2906.0,332.0,332.18,331.92,332.06,2906.0
2021-08-19 12:45:00,332.09,332.35,331.85,332.21,4498.0,332.09,332.35,331.85,332.21,4498.0
2021-08-19 12:50:00,332.37,332.37,331.85,331.9,3858.0,332.37,332.37,331.85,331.9,3858.0
2021-08-19 12:55:00,331.8,332.24,331.8,331.96,4871.0,331.8,332.24,331.8,331.96,4871.0
2021-08-19 13:00:00,331.75,331.75,330.71,330.84,7842.0,331.75,331.75,330.71,330.84,7842.0
2021-08-19 13:05:00,330.66,330.7,330.09,330.25,6397.0,330.66,330.7,330.09,330.25,6397.0
2021-08-19 13:10:00,330.22,331.14,330.22,331.14,11873.0,330.22,331.14,330.22,331.14,11873.0
2021-08-19 13:15:00,331.02,331.19,330.64,331.19,4332.0,331.02,331.19,330.64,331.19,4332.0
2021-08-19 13:20:00,331.23,331.3,330.77,330.88,4839.0,331.23,331.3,330.77,330.88,4839.0
2021-08-19 13:25:00,330.76,330.88,330.53,330.75,6338.0,330.76,330.88,330.53,330.75,6338.0
2021-08-19 13:30:00,330.67,330.84,330.44,330.79,4882.0,330.67,330.84,330.44,330.79,4882.0
2021-08-19 13:35:00,330.64,330.69,330.18,330.38,2626.0,330.64,330.69,330.18,330.38,2626.0
2021-08-19 13:40:00,330.59,331.03,330.47,330.47,11837.0,330.59,331.03,330.47,330.47,11837.0
2021-08-19 13:45:00,330.79,331.11,330.57,331.11,3109.0,330.79,331.11,330.57,331.11,3109.0
2021-08-19 13:50:00,331.48,331.6,331.18,331.38,2204.0,331.48,331.6,331.18,331.38,2204.0
2021-08-19 13:55:00,331.43,331.43,330.99,330.99,5170.0,331.43,331.43,330.99,330.99,5170.0
2021-08-19 14:00:00,331.09,331.64,330.63,330.89,3354.0,331.09,331.64,330.63,330.89,3354.0
2021-08-19 14:05:00,330.85,330.85,330.02,330.11,11094.0,330.85,330.85,330.02,330.11,11094.0
2021-08-19 14:10:00,330.18,330.51,329.8,330.0,31214.0,330.18,330.51,329.8,330.0,31214.0
2021-08-19 14:15:00,329.88,330.41,329.77,330.38,14378.0,329.88,330.41,329.77,330.38,14378.0
2021-08-19 14:20:00,330.21,330.66,329.91,330.5,7757.0,330.21,330.66,329.91,330.5,7757.0
2021-08-19 14:25:00,330.58,330.84,329.6,329.6,5551.0,330.58,330.84,329.6,329.6,5551.0
2021-08-19 14:30:00,329.75,329.75,328.93,329.07,14892.0,329.75,329.75,328.93,329.07,14892.0
2021-08-19 14:35:00,329.05,329.2,328.8,329.11,23135.0,329.05,329.2,328.8,329.11,23135.0
2021-08-19 14:40:00,329.01,329.5,328.96,329.05,7718.0,329.01,329.5,328.96,329.05,7718.0
2021-08-19 14:45:00,328.97,329.67,328.83,329.05,5011.0,328.97,329.67,328.83,329.05,5011.0
2021-08-19 14:50:00,328.84,329.57,328.51,329.56,3661.0,328.84,329.57,328.51,329.56,3661.0
2021-08-19 14:55:00,329.53,329.95,329.48,329.83,3124.0,329.53,329.95,329.48,329.83,3124.0
2021-08-19 15:00:00,330.0,330.76,329.95,330.54,4646.0,330.0,330.76,329.95,330.54,4646.0
2021-08-19 15:05:00,330.58,331.07,330.52,330.76,4831.0,330.58,331.07,330.52,330.76,4831.0
2021-08-19 15:10:00,330.67,330.83,330.5,330.65,5373.0,330.67,330.83,330.5,330.65,5373.0
2021-08-19 15:15:00,330.79,331.01,330.51,330.7,4249.0,330.79,331.01,330.51,330.7,4249.0
2021-08-19 15:20:00,330.79,330.84,330.61,330.83,2281.0,330.79,330.84,330.61,330.83,2281.0
2021-08-19 15:25:00,330.93,331.28,330.68,331.26,6101.0,330.93,331.28,330.68,331.26,6101.0
2021-08-19 15:30:00,331.21,331.49,331.02,331.47,6824.0,331.21,331.49,331.02,331.47,6824.0
2021-08-19 15:35:00,331.63,331.78,331.19,331.19,10944.0,331.63,331.78,331.19,331.19,10944.0
2021-08-19 15:40:00,331.3,331.3,330.76,331.08,9000.0,331.3,331.3,330.76,331.08,9000.0
2021-08-19 15:45:00,331.1,331.1,330.71,330.96,13436.0,331.1,331.1,330.71,330.96,13436.0
2021-08-19 15:50:00,330.95,331.41,330.22,330.49,26573.0,330.95,331.41,330.22,330.49,26573.0
2021-08-19 15:55:00,330.48,330.69,329.97,330.37,43099.0,330.48,330.69,329.97,330.37,43099.0
2021-08-20 09:30:00,331.65,333.88,330.92,331.31,29746.0,331.65,333.88,330.92,331.31,29746.0
2021-08-20 09:35:00,331.26,332.48,330.55,332.0,9330.0,331.26,332.48,330.55,332.0,9330.0
2021-08-20 09:40:00,332.22,332.59,331.28,331.7,4967.0,332.22,332.59,331.28,331.7,4967.0
2021-08-20 09:45:00,331.77,333.0,331.68,331.86,7709.0,331.77,333.0,331.68,331.86,7709.0
2021-08-20 09:50:00,331.5,332.86,331.5,332.86,3193.0,331.5,332.86,331.5,332.86,3193.0
2021-08-20 09:55:00,333.1,333.66,332.93,333.44,5226.0,333.1,333.66,332.93,333.44,5226.0
2021-08-20 10:00:00,333.64,333.84,333.01,333.84,5265.0,333.64,333.84,333.01,333.84,5265.0
2021-08-20 10:05:00,333.71,334.18,333.37,333.97,6034.0,333.71,334.18,333.37,333.97,6034.0
2021-08-20 10:10:00,333.96,333.96,333.12,333.12,4116.0,333.96,333.96,333.12,333.12,4116.0
2021-08-20 10:15:00,333.35,334.6,333.35,334.55,9210.0,333.35,334.6,333.35,334.55,9210.0
2021-08-20 10:20:00,334.9,335.27,334.48,334.71,11704.0,334.9,335.27,334.48,334.71,11704.0
2021-08-20 10:25:00,335.14,335.14,333.86,334.26,7006.0,335.14,335.14,333.86,334.26,7006.0
2021-08-20 10:30:00,334.1,334.67,333.98,334.37,2259.0,334.1,334.67,333.98,334.37,2259.0
2021-08-20 10:35:00,334.46,334.94,334.13,334.26,6460.0,334.46,334.94,334.13,334.26,6460.0
2021-08-20 10:40:00,334.45,334.92,334.39,334.68,3143.0,334.45,334.92,334.39,334.68,3143.0
2021-08-20 10:45:00,334.42,334.94,334.24,334.73,4220.0,334.42,334.94,334.24,334.73,4220.0
2021-08-20 10:50:00,334.85,334.97,334.08,334.86,2706.0,334.85,334.97,334.08,334.86,2706.0
2021-08-20 10:55:00,335.09,335.09,333.77,333.78,13765.0,335.09,335.09,333.77,333.78,13765.0
2021-08-20 11:00:00,333.89,334.26,333.52,333.73,15783.0,333.89,334.26,333.52,333.73,15783.0
2021-08-20 11:05:00,333.86,334.33,333.68,333.99,5044.0,333.86,334.33,333.68,333.99,5044.0
2021-08-20 11:10:00,333.86,334.37,333.86,334.2,3313.0,333.86,334.37,333.86,334.2,3313.0
2021-08-20 11:15:00,333.89,334.22,333.63,333.94,2365.0,333.89,334.22,333.63,333.94,2365.0
2021-08-20 11:20:00,334.03,334.39,333.96,334.26,2849.0,334.03,334.39,333.96,334.26,2849.0
2021-08-20 11:25:00,334.31,334.51,334.02,334.22,5619.0,334.31,334.51,334.02,334.22,5619.0
2021-08-20 11:30:00,334.41,334.49,333.96,334.42,4328.0,334.41,334.49,333.96,334.42,4328.0
2021-08-20 11:35:00,334.6,334.83,334.19,334.19,3283.0,334.6,334.83,334.19,334.19,3283.0
2021-08-20 11:40:00,333.99,334.05,333.7,333.9,2578.0,333.99,334.05,333.7,333.9,2578.0
2021-08-20 11:45:00,333.63,334.04,333.63,333.9,1962.0,333.63,334.04,333.63,333.9,1962.0
2021-08-20 11:50:00,334.08,334.16,333.11,333.4,2359.0,334.08,334.16,333.11,333.4,2359.0
2021-08-20 11:55:00,333.13,333.42,332.93,333.42,3773.0,333.13,333.42,332.93,333.42,3773.0
2021-08-20 12:00:00,333.57,333.88,333.43,333.88,1421.0,333.57,333.88,333.43,333.88,1421.0
2021-08-20 12:05:00,333.86,333.9,333.72,333.75,907.0,333.86,333.9,333.72,333.75,907.0
2021-08-20 12:10:00,333.77,333.77,333.34,333.64,3700.0,333.77,333.77,333.34,333.64,3700.0
2021-08-20 12:15:00,333.65,334.41,333.65,334.13,3557.0,333.65,334.41,333.65,334.13,3557.0
2021-08-20 12:20:00,334.11,334.38,333.99,333.99,2100.0,334.11,334.38,333.99,333.99,2100.0
2021-08-20 12:25:00,334.0,334.18,333.9,334.12,1200.0,334.0,334.18,333.9,334.12,1200.0
2021-08-20 12:30:00,334.24,334.59,334.24,334.52,1400.0,334.24,334.59,334.24,334.52,1400.0
2021-08-20 12:35:00,334.52,334.58,334.46,334.56,1685.0,334.52,334.58,334.46,334.56,1685.0
2021-08-20 12:40:00,334.53,334.53,334.34,334.47,1888.0,334.53,334.53,334.34,334.47,1888.0
2021-08-20 12:45:00,334.5,334.67,334.5,334.67,700.0,334.5,334.67,334.5,334.67,700.0
2021-08-20 12:50:00,334.58,334.99,334.58,334.89,2719.0,334.58,334.99,334.58,334.89,2719.0
2021-08-20 12:55:00,334.93,334.93,334.53,334.66,2300.0,334.93,334.93,334.53,334.66,2300.0
2021-08-20 13:00:00,334.64,334.64,334.33,334.47,2174.0,334.64,334.64,334.33,334.47,2174.0
2021-08-20 13:05:00,334.38,334.52,334.38,334.42,800.0,334.38,334.52,334.38,334.42,800.0
2021-08-20 13:10:00,334.48,334.78,334.48,334.78,815.0,334.48,334.78,334.48,334.78,815.0
2021-08-20 13:15:00,334.72,334.78,334.7,334.76,1118.0,334.72,334.78,334.7,334.76,1118.0
2021-08-20 13:20:00,334.62,334.73,334.61,334.62,698.0,334.62,334.73,334.61,334.62,698.0
2021-08-20 13:25:00,334.79,334.95,334.53,334.63,2776.0,334.79,334.95,334.53,334.63,2776.0
2021-08-20 13:30:00,334.84,334.86,334.58,334.58,600.0,334.84,334.86,334.58,334.58,600.0
2021-08-20 13:35:00,334.51,334.71,334.3,334.71,1986.0,334.51,334.71,334.3,334.71,1986.0
2021-08-20 13:40:00,334.54,334.72,334.52,334.53,1336.0,334.54,334.72,334.52,334.53,1336.0
2021-08-20 13:45:00,334.6,334.76,334.38,334.49,1963.0,334.6,334.76,334.38,334.49,1963.0
2021-08-20 13:50:00,334.51,334.55,334.29,334.43,2103.0,334.51,334.55,334.29,334.43,2103.0
2021-08-20 13:55:00,334.52,334.52,334.3,334.4,1100.0,334.52,334.52,334.3,334.4,1100.0
2021-08-20 14:00:00,334.47,334.74,334.41,334.64,4917.0,334.47,334.74,334.41,334.64,4917.0
2021-08-20 14:05:00,334.64,335.06,334.64,334.96,5147.0,334.64,335.06,334.64,334.96,5147.0
2021-08-20 14:10:00,334.86,334.86,334.46,334.55,2434.0,334.86,334.86,334.46,334.55,2434.0
2021-08-20 14:15:00,334.43,334.52,334.12,334.12,2050.0,334.43,334.52,334.12,334.12,2050.0
2021-08-20 14:20:00,334.13,334.13,333.81,333.99,3001.0,334.13,334.13,333.81,333.99,3001.0
2021-08-20 14:25:00,333.98,334.04,333.67,333.69,3434.0,333.98,334.04,333.67,333.69,3434.0
2021-08-20 14:30:00,333.75,333.79,333.6,333.79,1360.0,333.75,333.79,333.6,333.79,1360.0
2021-08-20 14:35:00,333.82,333.9,333.56,333.56,1929.0,333.82,333.9,333.56,333.56,1929.0
2021-08-20 14:40:00,333.63,333.67,333.42,333.53,3340.0,333.63,333.67,333.42,333.53,3340.0
2021-08-20 14:45:00,333.59,333.63,333.41,333.44,2625.0,333.59,333.63,333.41,333.44,2625.0
2021-08-20 14:50:00,333.4,333.57,333.34,333.34,1750.0,333.4,333.57,333.34,333.34,1750.0
2021-08-20 14:55:00,333.31,333.49,333.26,333.41,1634.0,333.31,333.49,333.26,333.41,1634.0
2021-08-20 15:00:00,333.62,333.88,333.62,333.73,2082.0,333.62,333.88,333.62,333.73,2082.0
2021-08-20 15:05:00,333.71,333.9,333.65,333.83,1874.0,333.71,333.9,333.65,333.83,1874.0
2021-08-20 15:10:00,333.71,333.82,333.59,333.71,1617.0,333.71,333.82,333.59,333.71,1617.0
2021-08-20 15:15:00,333.79,333.96,333.71,333.88,2630.0,333.79,333.96,333.71,333.88,2630.0
2021-08-20 15:20:00,333.8,334.29,333.78,334.23,2809.0,333.8,334.29,333.78,334.23,2809.0
2021-08-20 15:25:00,334.19,334.35,333.99,334.34,4982.0,334.19,334.35,333.99,334.34,4982.0
2021-08-20 15:30:00,334.21,334.29,334.07,334.25,4068.0,334.21,334.29,334.07,334.25,4068.0
2021-08-20 15:35:00,334.28,334.68,334.27,334.68,4479.0,334.28,334.68,334.27,334.68,4479.0
2021-08-20 15:40:00,334.63,334.71,334.41,334.66,7810.0,334.63,334.71,334.41,334.66,7810.0
2021-08-20 15:45:00,334.59,334.88,334.51,334.88,16060.0,334.59,334.88,334.51,334.88,16060.0
2021-08-20 15:50:00,334.87,335.12,334.74,334.87,19491.0,334.87,335.12,334.74,334.87,19491.0
2021-08-20 15:55:00,334.76,335.26,334.37,334.45,28846.0,334.76,335.26,334.37,334.45,28846.0
2021-08-23 09:30:00,336.0,336.79,334.04,334.17,38642.0,336.0,336.79,334.04,334.17,38642.0
2021-08-23 09:35:00,334.14,336.42,334.02,335.22,13336.0,334.14,336.42,334.02,335.22,13336.0
2021-08-23 09:40:00,335.9,336.88,335.87,336.88,17703.0,335.9,336.88,335.87,336.88,17703.0
2021-08-23 09:45:00,336.29,337.33,336.26,336.53,4866.0,336.29,337.33,336.26,336.53,4866.0
2021-08-23 09:50:00,336.91,337.59,336.65,337.42,5066.0,336.91,337.59,336.65,337.42,5066.0
2021-08-23 09:55:00,337.32,337.73,336.66,337.11,4050.0,337.32,337.73,336.66,337.11,4050.0
2021-08-23 10:00:00,337.28,337.73,336.75,337.65,5197.0,337.28,337.73,336.75,337.65,5197.0
2021-08-23 10:05:00,337.6,337.79,337.19,337.5,11527.0,337.6,337.79,337.19,337.5,11527.0
2021-08-23 10:10:00,337.54,337.59,337.07,337.24,5660.0,337.54,337.59,337.07,337.24,5660.0
2021-08-23 10:15:00,337.18,337.5,336.83,337.26,15703.0,337.18,337.5,336.83,337.26,15703.0
2021-08-23 10:20:00,337.3,338.28,336.54,336.67,9370.0,337.3,338.28,336.54,336.67,9370.0
2021-08-23 10:25:00,336.62,337.05,336.38,336.38,4587.0,336.62,337.05,336.38,336.38,4587.0
2021-08-23 10:30:00,336.49,337.11,336.38,337.09,3292.0,336.49,337.11,336.38,337.09,3292.0
2021-08-23 10:35:00,336.97,337.42,336.94,337.25,3862.0,336.97,337.42,336.94,337.25,3862.0
2021-08-23 10:40:00,337.28,337.28,336.22,337.11,5298.0,337.28,337.28,336.22,337.11,5298.0
2021-08-23 10:45:00,337.07,337.17,336.82,336.82,4421.0,337.07,337.17,336.82,336.82,4421.0
2021-08-23 10:50:00,336.86,337.47,336.84,337.19,9129.0,336.86,337.47,336.84,337.19,9129.0
2021-08-23 10:55:00,337.25,337.68,337.13,337.53,5087.0,337.25,337.68,337.13,337.53,5087.0
2021-08-23 11:00:00,337.54,338.19,337.38,337.99,6540.0,337.54,338.19,337.38,337.99,6540.0
2021-08-23 11:05:00,337.81,337.82,337.19,337.46,11882.0,337.81,337.82,337.19,337.46,11882.0
2021-08-23 11:10:00,337.5,337.74,337.39,337.63,4060.0,337.5,337.74,337.39,337.63,4060.0
2021-08-23 11:15:00,337.73,337.84,337.54,337.69,4126.0,337.73,337.84,337.54,337.69,4126.0
2021-08-23 11:20:00,337.74,337.84,337.54,337.64,5227.0,337.74,337.84,337.54,337.64,5227.0
2021-08-23 11:25:00,337.55,337.64,337.38,337.41,13053.0,337.55,337.64,337.38,337.41,13053.0
2021-08-23 11:30:00,337.29,337.89,337.29,337.89,3244.0,337.29,337.89,337.29,337.89,3244.0
2021-08-23 11:35:00,337.93,338.01,337.72,337.91,21181.0,337.93,338.01,337.72,337.91,21181.0
2021-08-23 11:40:00,337.88,337.97,337.7,337.7,5353.0,337.88,337.97,337.7,337.7,5353.0
2021-08-23 11:45:00,337.77,338.16,337.77,337.93,3675.0,337.77,338.16,337.77,337.93,3675.0
2021-08-23 11:50:00,337.89,337.91,337.63,337.91,6009.0,337.89,337.91,337.63,337.91,6009.0
2021-08-23 11:55:00,337.91,338.13,337.75,337.96,5145.0,337.91,338.13,337.75,337.96,5145.0
2021-08-23 12:00:00,338.12,338.12,337.82,337.97,3942.0,338.12,338.12,337.82,337.97,3942.0
2021-08-23 12:05:00,338.05,338.14,337.85,337.98,3967.0,338.05,338.14,337.85,337.98,3967.0
2021-08-23 12:10:00,338.05,338.05,337.88,337.93,2282.0,338.05,338.05,337.88,337.93,2282.0
2021-08-23 12:15:00,337.88,337.91,337.21,337.34,6509.0,337.88,337.91,337.21,337.34,6509.0
2021-08-23 12:20:00,337.31,337.76,337.31,337.75,3368.0,337.31,337.76,337.31,337.75,3368.0
2021-08-23 12:25:00,337.69,337.72,337.48,337.52,4176.0,337.69,337.72,337.48,337.52,4176.0
2021-08-23 12:30:00,337.43,337.88,337.42,337.87,1841.0,337.43,337.88,337.42,337.87,1841.0
2021-08-23 12:35:00,337.84,337.88,337.55,337.6,4092.0,337.84,337.88,337.55,337.6,4092.0
2021-08-23 12:40:00,337.6,337.6,337.15,337.23,3659.0,337.6,337.6,337.15,337.23,3659.0
2021-08-23 12:45:00,337.21,337.26,336.76,336.76,9284.0,337.21,337.26,336.76,336.76,9284.0
2021-08-23 12:50:00,336.79,336.87,336.43,336.45,6638.0,336.79,336.87,336.43,336.45,6638.0
2021-08-23 12:55:00,336.45,336.64,336.34,336.34,5333.0,336.45,336.64,336.34,336.34,5333.0
2021-08-23 13:00:00,336.48,336.5,335.91,335.92,11756.0,336.48,336.5,335.91,335.92,11756.0
2021-08-23 13:05:00,335.82,336.08,335.63,336.02,5173.0,335.82,336.08,335.63,336.02,5173.0
2021-08-23 13:10:00,336.09,336.35,335.96,336.11,8050.0,336.09,336.35,335.96,336.11,8050.0
2021-08-23 13:15:00,336.19,336.26,335.69,335.81,20560.0,336.19,336.26,335.69,335.81,20560.0
2021-08-23 13:20:00,335.88,336.31,335.88,335.94,12405.0,335.88,336.31,335.88,335.94,12405.0
2021-08-23 13:25:00,336.05,336.15,335.87,336.04,4871.0,336.05,336.15,335.87,336.04,4871.0
2021-08-23 13:30:00,336.14,336.14,335.87,336.04,4000.0,336.14,336.14,335.87,336.04,4000.0
2021-08-23 13:35:00,336.08,336.09,335.83,335.98,3525.0,336.08,336.09,335.83,335.98,3525.0
2021-08-23 13:40:00,335.96,336.26,335.93,336.15,10541.0,335.96,336.26,335.93,336.15,10541.0
2021-08-23 13:45:00,336.2,336.3,336.04,336.24,3307.0,336.2,336.3,336.04,336.24,3307.0
2021-08-23 13:50:00,336.27,336.71,336.23,336.64,10580.0,336.27,336.71,336.23,336.64,10580.0
2021-08-23 13:55:00,336.6,336.65,336.0,336.0,11496.0,336.6,336.65,336.0,336.0,11496.0
2021-08-23 14:00:00,336.03,336.26,336.01,336.1,18111.0,336.03,336.26,336.01,336.1,18111.0
2021-08-23 14:05:00,336.06,336.21,336.01,336.16,9434.0,336.06,336.21,336.01,336.16,9434.0
2021-08-23 14:10:00,336.21,336.51,336.04,336.04,8442.0,336.21,336.51,336.04,336.04,8442.0
2021-08-23 14:15:00,336.16,336.67,336.14,336.62,16602.0,336.16,336.67,336.14,336.62,16602.0
2021-08-23 14:20:00,336.63,336.66,336.51,336.61,1941.0,336.63,336.66,336.51,336.61,1941.0
2021-08-23 14:25:00,336.66,336.73,336.54,336.55,5153.0,336.66,336.73,336.54,336.55,5153.0
2021-08-23 14:30:00,336.58,336.94,336.56,336.62,6541.0,336.58,336.94,336.56,336.62,6541.0
2021-08-23 14:35:00,336.62,336.76,336.56,336.65,2522.0,336.62,336.76,336.56,336.65,2522.0
2021-08-23 14:40:00,336.71,336.88,336.21,336.88,12646.0,336.71,336.88,336.21,336.88,12646.0
2021-08-23 14:45:00,336.89,337.2,336.47,336.73,8043.0,336.89,337.2,336.47,336.73,8043.0
2021-08-23 14:50:00,336.75,336.77,336.46,336.67,4599.0,336.75,336.77,336.46,336.67,4599.0
2021-08-23 14:55:00,336.85,336.9,336.52,336.53,5676.0,336.85,336.9,336.52,336.53,5676.0
2021-08-23 15:00:00,336.52,336.91,336.52,336.63,5489.0,336.52,336.91,336.52,336.63,5489.0
2021-08-23 15:05:00,336.53,336.64,336.35,336.4,3887.0,336.53,336.64,336.35,336.4,3887.0
2021-08-23 15:10:00,336.43,336.56,336.32,336.35,6429.0,336.43,336.56,336.32,336.35,6429.0
2021-08-23 15:15:00,336.35,336.38,336.0,336.02,7116.0,336.35,336.38,336.0,336.02,7116.0
2021-08-23 15:20:00,335.85,336.01,335.73,336.01,4520.0,335.85,336.01,335.73,336.01,4520.0
2021-08-23 15:25:00,336.09,336.14,335.87,335.87,7835.0,336.09,336.14,335.87,335.87,7835.0
2021-08-23 15:30:00,335.93,336.23,335.87,336.17,20728.0,335.93,336.23,335.87,336.17,20728.0
2021-08-23 15:35:00,336.15,336.18,336.01,336.05,16163.0,336.15,336.18,336.01,336.05,16163.0
2021-08-23 15:40:00,336.05,336.63,336.01,336.46,21824.0,336.05,336.63,336.01,336.46,21824.0
2021-08-23 15:45:00,336.47,336.87,336.39,336.63,17095.0,336.47,336.87,336.39,336.63,17095.0
2021-08-23 15:50:00,336.7,336.84,336.51,336.63,45018.0,336.7,336.84,336.51,336.63,45018.0
2021-08-23 15:55:00,336.64,336.92,336.51,336.76,39555.0,336.64,336.92,336.51,336.76,39555.0
2021-08-24 09:30:00,338.48,342.12,338.48,341.63,29985.0,338.48,342.12,338.48,341.63,29985.0
2021-08-24 09:35:00,340.93,342.29,340.13,342.29,9741.0,340.93,342.29,340.13,342.29,9741.0
2021-08-24 09:40:00,342.29,342.35,340.6,341.81,33465.0,342.29,342.35,340.6,341.81,33465.0
2021-08-24 09:45:00,341.81,343.64,341.81,342.67,21995.0,341.81,343.64,341.81,342.67,21995.0
2021-08-24 09:50:00,342.48,342.86,341.91,342.56,8266.0,342.48,342.86,341.91,342.56,8266.0
2021-08-24 09:55:00,342.66,343.04,342.4,342.56,9097.0,342.66,343.04,342.4,342.56,9097.0
2021-08-24 10:00:00,342.28,342.74,341.91,342.74,9797.0,342.28,342.74,341.91,342.74,9797.0
2021-08-24 10:05:00,342.63,343.32,342.59,342.83,11045.0,342.63,343.32,342.59,342.83,11045.0
2021-08-24 10:10:00,342.68,343.0,342.4,342.73,4205.0,342.68,343.0,342.4,342.73,4205.0
2021-08-24 10:15:00,342.89,343.15,342.75,343.13,14595.0,342.89,343.15,342.75,343.13,14595.0
2021-08-24 10:20:00,343.05,343.56,343.05,343.41,8671.0,343.05,343.56,343.05,343.41,8671.0
2021-08-24 10:25:00,343.2,343.8,343.19,343.19,3503.0,343.2,343.8,343.19,343.19,3503.0
2021-08-24 10:30:00,343.19,343.37,342.49,342.98,3757.0,343.19,343.37,342.49,342.98,3757.0
2021-08-24 10:35:00,342.97,344.21,342.79,344.21,30012.0,342.97,344.21,342.79,344.21,30012.0
2021-08-24 10:40:00,344.11,344.11,343.74,343.74,3916.0,344.11,344.11,343.74,343.74,3916.0
2021-08-24 10:45:00,343.84,343.92,343.68,343.77,4225.0,343.84,343.92,343.68,343.77,4225.0
2021-08-24 10:50:00,343.75,344.02,343.66,343.81,3820.0,343.75,344.02,343.66,343.81,3820.0
2021-08-24 10:55:00,343.85,344.04,343.67,344.0,8851.0,343.85,344.04,343.67,344.0,8851.0
2021-08-24 11:00:00,344.01,344.39,343.69,343.69,6807.0,344.01,344.39,343.69,343.69,6807.0
2021-08-24 11:05:00,343.77,344.33,343.6,344.18,4741.0,343.77,344.33,343.6,344.18,4741.0
2021-08-24 11:10:00,344.19,344.24,343.85,343.94,8645.0,344.19,344.24,343.85,343.94,8645.0
2021-08-24 11:15:00,344.02,344.03,343.46,343.5,7253.0,344.02,344.03,343.46,343.5,7253.0
2021-08-24 11:20:00,343.55,343.55,342.96,343.11,3074.0,343.55,343.55,342.96,343.11,3074.0
2021-08-24 11:25:00,343.14,343.24,342.77,342.77,3147.0,343.14,343.24,342.77,342.77,3147.0
2021-08-24 11:30:00,342.85,342.85,342.48,342.59,2953.0,342.85,342.85,342.48,342.59,2953.0
2021-08-24 11:35:00,342.81,342.81,342.45,342.54,1911.0,342.81,342.81,342.45,342.54,1911.0
2021-08-24 11:40:00,342.52,342.58,342.24,342.24,3539.0,342.52,342.58,342.24,342.24,3539.0
2021-08-24 11:45:00,342.37,342.49,342.14,342.14,2684.0,342.37,342.49,342.14,342.14,2684.0
2021-08-24 11:50:00,342.24,342.58,342.15,342.35,3013.0,342.24,342.58,342.15,342.35,3013.0
2021-08-24 11:55:00,342.48,342.93,342.39,342.93,2577.0,342.48,342.93,342.39,342.93,2577.0
2021-08-24 12:00:00,342.86,342.91,342.5,342.65,3209.0,342.86,342.91,342.5,342.65,3209.0
2021-08-24 12:05:00,342.75,342.81,342.49,342.68,3353.0,342.75,342.81,342.49,342.68,3353.0
2021-08-24 12:10:00,342.72,342.86,342.58,342.7,3238.0,342.72,342.86,342.58,342.7,3238.0
2021-08-24 12:15:00,342.66,342.74,342.27,342.43,4300.0,342.66,342.74,342.27,342.43,4300.0
2021-08-24 12:20:00,342.37,342.37,341.71,341.73,6679.0,342.37,342.37,341.71,341.73,6679.0
2021-08-24 12:25:00,341.83,341.85,341.28,341.42,5453.0,341.83,341.85,341.28,341.42,5453.0
2021-08-24 12:30:00,341.28,341.42,341.05,341.21,5737.0,341.28,341.42,341.05,341.21,5737.0
2021-08-24 12:35:00,341.34,341.38,341.06,341.06,3687.0,341.34,341.38,341.06,341.06,3687.0
2021-08-24 12:40:00,341.16,341.75,341.16,341.57,3550.0,341.16,341.75,341.16,341.57,3550.0
2021-08-24 12:45:00,341.69,342.34,341.66,342.21,1866.0,341.69,342.34,341.66,342.21,1866.0
2021-08-24 12:50:00,342.35,342.37,341.91,342.28,3596.0,342.35,342.37,341.91,342.28,3596.0
2021-08-24 12:55:00,342.42,342.42,342.2,342.28,3568.0,342.42,342.42,342.2,342.28,3568.0
2021-08-24 13:00:00,342.4,342.6,342.34,342.6,800.0,342.4,342.6,342.34,342.6,800.0
2021-08-24 13:05:00,342.69,342.82,342.24,342.3,4569.0,342.69,342.82,342.24,342.3,4569.0
2021-08-24 13:10:00,342.4,342.75,342.4,342.75,2015.0,342.4,342.75,342.4,342.75,2015.0
2021-08-24 13:15:00,342.7,342.92,342.66,342.92,3171.0,342.7,342.92,342.66,342.92,3171.0
2021-08-24 13:20:00,342.85,342.91,342.48,342.88,22839.0,342.85,342.91,342.48,342.88,22839.0
2021-08-24 13:25:00,342.8,343.03,342.7,342.93,1935.0,342.8,343.03,342.7,342.93,1935.0
2021-08-24 13:30:00,342.83,342.89,342.73,342.85,3299.0,342.83,342.89,342.73,342.85,3299.0
2021-08-24 13:35:00,342.85,343.23,342.84,343.0,3624.0,342.85,343.23,342.84,343.0,3624.0
2021-08-24 13:40:00,343.1,343.1,342.71,342.73,4282.0,343.1,343.1,342.71,342.73,4282.0
2021-08-24 13:45:00,342.77,342.85,342.49,342.49,2509.0,342.77,342.85,342.49,342.49,2509.0
2021-08-24 13:50:00,342.55,342.67,342.44,342.67,2200.0,342.55,342.67,342.44,342.67,2200.0
2021-08-24 13:55:00,342.67,342.69,342.03,342.03,1981.0,342.67,342.69,342.03,342.03,1981.0
2021-08-24 14:00:00,342.16,342.25,341.86,341.86,2086.0,342.16,342.25,341.86,341.86,2086.0
2021-08-24 14:05:00,341.8,341.89,341.63,341.63,2541.0,341.8,341.89,341.63,341.63,2541.0
2021-08-24 14:10:00,341.68,342.59,341.63,342.38,10324.0,341.68,342.59,341.63,342.38,10324.0
2021-08-24 14:15:00,342.46,342.48,342.02,342.06,9557.0,342.46,342.48,342.02,342.06,9557.0
2021-08-24 14:20:00,342.12,342.13,341.82,341.82,2260.0,342.12,342.13,341.82,341.82,2260.0
2021-08-24 14:25:00,341.76,341.85,341.69,341.81,2058.0,341.76,341.85,341.69,341.81,2058.0
2021-08-24 14:30:00,341.83,341.97,341.78,341.94,4325.0,341.83,341.97,341.78,341.94,4325.0
2021-08-24 14:35:00,341.86,341.89,341.35,341.4,6078.0,341.86,341.89,341.35,341.4,6078.0
2021-08-24 14:40:00,341.41,341.48,341.11,341.12,2431.0,341.41,341.48,341.11,341.12,2431.0
2021-08-24 14:45:00,341.01,341.13,340.98,341.11,2807.0,341.01,341.13,340.98,341.11,2807.0
2021-08-24 14:50:00,341.11,341.18,340.92,340.97,2900.0,341.11,341.18,340.92,340.97,2900.0
2021-08-24 14:55:00,340.89,340.89,340.56,340.69,3580.0,340.89,340.89,340.56,340.69,3580.0
2021-08-24 15:00:00,340.76,340.76,340.49,340.52,5422.0,340.76,340.76,340.49,340.52,5422.0
2021-08-24 15:05:00,340.47,340.47,340.16,340.23,3622.0,340.47,340.47,340.16,340.23,3622.0
2021-08-24 15:10:00,340.32,340.45,339.93,339.99,26825.0,340.32,340.45,339.93,339.99,26825.0
2021-08-24 15:15:00,340.0,340.01,339.43,339.46,13442.0,340.0,340.01,339.43,339.46,13442.0
2021-08-24 15:20:00,339.46,339.74,339.19,339.74,8830.0,339.46,339.74,339.19,339.74,8830.0
2021-08-24 15:25:00,339.97,340.69,339.83,340.69,4770.0,339.97,340.69,339.83,340.69,4770.0
2021-08-24 15:30:00,340.57,340.79,340.42,340.78,6991.0,340.57,340.79,340.42,340.78,6991.0
2021-08-24 15:35:00,340.62,340.84,340.49,340.79,14313.0,340.62,340.84,340.49,340.79,14313.0
2021-08-24 15:40:00,340.74,340.91,340.7,340.72,11552.0,340.74,340.91,340.7,340.72,11552.0
2021-08-24 15:45:00,340.72,340.73,340.4,340.72,14451.0,340.72,340.73,340.4,340.72,14451.0
2021-08-24 15:50:00,340.81,341.15,340.53,340.84,22742.0,340.81,341.15,340.53,340.84,22742.0
2021-08-24 15:55:00,340.88,341.21,340.73,341.07,31117.0,340.88,341.21,340.73,341.07,31117.0
2021-08-25 09:30:00,342.37,342.98,341.19,341.58,22485.0,342.37,342.98,341.19,341.58,22485.0
2021-08-25 09:35:00,341.64,343.03,341.64,342.86,4441.0,341.64,343.03,341.64,342.86,4441.0
2021-08-25 09:40:00,343.15,343.21,342.5,342.5,1800.0,343.15,343.21,342.5,342.5,1800.0
2021-08-25 09:45:00,342.38,342.74,342.0,342.49,2099.0,342.38,342.74,342.0,342.49,2099.0
2021-08-25 09:50:00,341.88,342.69,341.56,342.07,9753.0,341.88,342.69,341.56,342.07,9753.0
2021-08-25 09:55:00,342.03,342.26,341.31,341.59,12917.0,342.03,342.26,341.31,341.59,12917.0
2021-08-25 10:00:00,341.45,341.64,340.93,341.07,28927.0,341.45,341.64,340.93,341.07,28927.0
2021-08-25 10:05:00,341.5,341.51,340.0,341.05,13233.0,341.5,341.51,340.0,341.05,13233.0
2021-08-25 10:10:00,341.12,343.2,341.11,342.94,13980.0,341.12,343.2,341.11,342.94,13980.0
2021-08-25 10:15:00,343.02,343.56,342.86,343.09,8377.0,343.02,343.56,342.86,343.09,8377.0
2021-08-25 10:20:00,343.1,343.24,342.61,342.82,5245.0,343.1,343.24,342.61,342.82,5245.0
2021-08-25 10:25:00,342.7,342.7,341.8,342.06,8560.0,342.7,342.7,341.8,342.06,8560.0
2021-08-25 10:30:00,341.89,342.16,341.39,341.68,7001.0,341.89,342.16,341.39,341.68,7001.0
2021-08-25 10:35:00,341.65,341.65,341.3,341.35,1205.0,341.65,341.65,341.3,341.35,1205.0
2021-08-25 10:40:00,341.33,341.86,341.13,341.67,7158.0,341.33,341.86,341.13,341.67,7158.0
2021-08-25 10:45:00,341.61,341.67,341.17,341.18,4200.0,341.61,341.67,341.17,341.18,4200.0
2021-08-25 10:50:00,341.24,341.76,341.17,341.23,5356.0,341.24,341.76,341.17,341.23,5356.0
2021-08-25 10:55:00,341.11,341.58,340.94,340.94,13267.0,341.11,341.58,340.94,340.94,13267.0
2021-08-25 11:00:00,340.86,341.34,340.77,341.06,7101.0,340.86,341.34,340.77,341.06,7101.0
2021-08-25 11:05:00,341.16,341.2,340.81,340.81,12898.0,341.16,341.2,340.81,340.81,12898.0
2021-08-25 11:10:00,340.81,341.26,340.66,341.26,5787.0,340.81,341.26,340.66,341.26,5787.0
2021-08-25 11:15:00,341.15,341.21,340.96,340.96,1671.0,341.15,341.21,340.96,340.96,1671.0
2021-08-25 11:20:00,340.82,341.05,340.75,341.05,3415.0,340.82,341.05,340.75,341.05,3415.0
2021-08-25 11:25:00,341.1,341.22,340.5,340.63,22321.0,341.1,341.22,340.5,340.63,22321.0
2021-08-25 11:30:00,340.65,341.0,340.45,340.94,3027.0,340.65,341.0,340.45,340.94,3027.0
2021-08-25 11:35:00,340.71,340.94,340.52,340.7,2663.0,340.71,340.94,340.52,340.7,2663.0
2021-08-25 11:40:00,340.7,340.96,340.02,340.59,17597.0,340.7,340.96,340.02,340.59,17597.0
2021-08-25 11:45:00,340.25,340.81,340.21,340.62,3448.0,340.25,340.81,340.21,340.62,3448.0
2021-08-25 11:50:00,340.6,340.63,340.25,340.25,2320.0,340.6,340.63,340.25,340.25,2320.0
2021-08-25 11:55:00,340.29,340.49,340.23,340.3,1900.0,340.29,340.49,340.23,340.3,1900.0
2021-08-25 12:00:00,340.22,340.22,339.69,340.02,9290.0,340.22,340.22,339.69,340.02,9290.0
2021-08-25 12:05:00,340.02,340.03,339.35,339.71,3750.0,340.02,340.03,339.35,339.71,3750.0
2021-08-25 12:10:00,339.63,339.89,339.57,339.8,3869.0,339.63,339.89,339.57,339.8,3869.0
2021-08-25 12:15:00,339.77,340.14,339.76,339.87,8805.0,339.77,340.14,339.76,339.87,8805.0
2021-08-25 12:20:00,339.78,340.13,339.33,340.1,1900.0,339.78,340.13,339.33,340.1,1900.0
2021-08-25 12:25:00,340.14,340.18,339.74,340.1,3786.0,340.14,340.18,339.74,340.1,3786.0
2021-08-25 12:30:00,340.1,340.15,339.64,339.97,3217.0,340.1,340.15,339.64,339.97,3217.0
2021-08-25 12:35:00,339.94,340.39,339.88,340.18,4700.0,339.94,340.39,339.88,340.18,4700.0
2021-08-25 12:40:00,340.26,340.26,339.65,339.82,4500.0,340.26,340.26,339.65,339.82,4500.0
2021-08-25 12:45:00,339.88,340.08,339.84,339.98,2215.0,339.88,340.08,339.84,339.98,2215.0
2021-08-25 12:50:00,339.95,340.19,339.87,339.96,5685.0,339.95,340.19,339.87,339.96,5685.0
2021-08-25 12:55:00,340.06,340.8,339.92,340.7,23410.0,340.06,340.8,339.92,340.7,23410.0
2021-08-25 13:00:00,340.77,341.36,340.43,340.83,16169.0,340.77,341.36,340.43,340.83,16169.0
2021-08-25 13:05:00,340.77,340.78,340.06,340.24,5700.0,340.77,340.78,340.06,340.24,5700.0
2021-08-25 13:10:00,340.28,340.31,340.22,340.3,800.0,340.28,340.31,340.22,340.3,800.0
2021-08-25 13:15:00,340.33,340.51,340.29,340.51,4162.0,340.33,340.51,340.29,340.51,4162.0
2021-08-25 13:20:00,340.63,340.83,340.27,340.83,2900.0,340.63,340.83,340.27,340.83,2900.0
2021-08-25 13:25:00,340.66,340.66,340.32,340.57,2000.0,340.66,340.66,340.32,340.57,2000.0
2021-08-25 13:30:00,340.55,340.74,340.41,340.43,3624.0,340.55,340.74,340.41,340.43,3624.0
2021-08-25 13:35:00,340.41,340.49,340.08,340.13,3334.0,340.41,340.49,340.08,340.13,3334.0
2021-08-25 13:40:00,340.24,340.43,340.04,340.36,4952.0,340.24,340.43,340.04,340.36,4952.0
2021-08-25 13:45:00,340.26,340.43,340.12,340.13,4500.0,340.26,340.43,340.12,340.13,4500.0
2021-08-25 13:50:00,340.07,340.28,340.07,340.18,3249.0,340.07,340.28,340.07,340.18,3249.0
2021-08-25 13:55:00,340.23,340.66,340.16,340.31,9147.0,340.23,340.66,340.16,340.31,9147.0
2021-08-25 14:00:00,340.37,340.77,340.31,340.63,2187.0,340.37,340.77,340.31,340.63,2187.0
2021-08-25 14:05:00,340.65,340.66,340.55,340.63,1923.0,340.65,340.66,340.55,340.63,1923.0
2021-08-25 14:10:00,340.63,340.76,340.37,340.73,2825.0,340.63,340.76,340.37,340.73,2825.0
2021-08-25 14:15:00,340.72,341.34,340.59,340.86,9411.0,340.72,341.34,340.59,340.86,9411.0
2021-08-25 14:20:00,340.75,340.86,340.49,340.78,2734.0,340.75,340.86,340.49,340.78,2734.0
2021-08-25 14:25:00,340.78,341.06,340.78,340.93,1693.0,340.78,341.06,340.78,340.93,1693.0
2021-08-25 14:30:00,341.15,341.52,341.15,341.38,3224.0,341.15,341.52,341.15,341.38,3224.0
2021-08-25 14:35:00,341.38,341.54,341.36,341.54,1787.0,341.38,341.54,341.36,341.54,1787.0
2021-08-25 14:40:00,341.44,341.79,341.32,341.59,3160.0,341.44,341.79,341.32,341.59,3160.0
2021-08-25 14:45:00,341.61,341.92,341.6,341.76,5118.0,341.61,341.92,341.6,341.76,5118.0
2021-08-25 14:50:00,341.72,341.79,341.38,341.38,2412.0,341.72,341.79,341.38,341.38,2412.0
2021-08-25 14:55:00,341.23,341.55,341.23,341.48,3344.0,341.23,341.55,341.23,341.48,3344.0
2021-08-25 15:00:00,341.44,341.88,341.19,341.27,4547.0,341.44,341.88,341.19,341.27,4547.0
2021-08-25 15:05:00,341.16,341.35,341.15,341.23,2556.0,341.16,341.35,341.15,341.23,2556.0
2021-08-25 15:10:00,341.28,341.33,341.18,341.18,3349.0,341.28,341.33,341.18,341.18,3349.0
2021-08-25 15:15:00,341.21,341.33,340.95,341.31,11759.0,341.21,341.33,340.95,341.31,11759.0
2021-08-25 15:20:00,341.3,341.82,341.29,341.77,6571.0,341.3,341.82,341.29,341.77,6571.0
2021-08-25 15:25:00,341.77,341.97,341.67,341.89,7621.0,341.77,341.97,341.67,341.89,7621.0
2021-08-25 15:30:00,341.85,342.53,341.85,342.31,8552.0,341.85,342.53,341.85,342.31,8552.0
2021-08-25 15:35:00,342.29,342.34,341.92,342.18,8170.0,342.29,342.34,341.92,342.18,8170.0
2021-08-25 15:40:00,342.09,342.48,342.09,342.19,10556.0,342.09,342.48,342.09,342.19,10556.0
2021-08-25 15:45:00,342.23,342.35,341.91,341.99,8497.0,342.23,342.35,341.91,341.99,8497.0
2021-08-25 15:50:00,341.99,342.49,341.35,341.79,30137.0,341.99,342.49,341.35,341.79,30137.0
2021-08-25 15:55:00,341.85,342.38,341.58,342.1,46734.0,341.85,342.38,341.58,342.1,46734.0
2021-08-26 09:30:00,317.2,324.0,314.75,315.43,339758.0,317.2,324.0,314.75,315.43,339758.0
2021-08-26 09:35:00,315.4,315.73,308.02,310.89,316578.0,315.4,315.73,308.02,310.89,316578.0
2021-08-26 09:40:00,310.67,316.67,308.11,314.88,172603.0,310.67,316.67,308.11,314.88,172603.0
2021-08-26 09:45:00,314.84,314.84,311.5,313.87,72680.0,314.84,314.84,311.5,313.87,72680.0
2021-08-26 09:50:00,313.88,316.97,312.87,313.96,82515.0,313.88,316.97,312.87,313.96,82515.0
2021-08-26 09:55:00,314.0,317.9,313.79,315.61,79145.0,314.0,317.9,313.79,315.61,79145.0
2021-08-26 10:00:00,315.61,315.83,313.41,315.34,97549.0,315.61,315.83,313.41,315.34,97549.0
2021-08-26 10:05:00,315.11,320.09,314.73,319.77,106729.0,315.11,320.09,314.73,319.77,106729.0
2021-08-26 10:10:00,319.91,319.99,318.0,318.31,80288.0,319.91,319.99,318.0,318.31,80288.0
2021-08-26 10:15:00,318.38,319.78,317.16,318.55,39468.0,318.38,319.78,317.16,318.55,39468.0
2021-08-26 10:20:00,318.36,318.87,316.62,318.0,32810.0,318.36,318.87,316.62,318.0,32810.0
2021-08-26 10:25:00,317.99,318.0,316.03,317.41,46434.0,317.99,318.0,316.03,317.41,46434.0
2021-08-26 10:30:00,317.39,318.43,316.94,317.12,33736.0,317.39,318.43,316.94,317.12,33736.0
2021-08-26 10:35:00,317.11,317.16,315.1,315.67,34269.0,317.11,317.16,315.1,315.67,34269.0
2021-08-26 10:40:00,315.67,316.38,315.66,316.38,24685.0,315.67,316.38,315.66,316.38,24685.0
2021-08-26 10:45:00,316.59,317.03,315.75,316.2,22457.0,316.59,317.03,315.75,316.2,22457.0
2021-08-26 10:50:00,315.85,316.41,315.69,315.79,29919.0,315.85,316.41,315.69,315.79,29919.0
2021-08-26 10:55:00,315.9,316.65,315.76,315.96,21052.0,315.9,316.65,315.76,315.96,21052.0
2021-08-26 11:00:00,315.99,316.03,314.55,314.75,43543.0,315.99,316.03,314.55,314.75,43543.0
2021-08-26 11:05:00,314.68,315.16,313.65,314.19,33539.0,314.68,315.16,313.65,314.19,33539.0
2021-08-26 11:10:00,314.57,315.07,314.38,314.63,28872.0,314.57,315.07,314.38,314.63,28872.0
2021-08-26 11:15:00,314.88,316.61,314.77,315.55,18304.0,314.88,316.61,314.77,315.55,18304.0
2021-08-26 11:20:00,315.5,315.67,314.68,315.0,59967.0,315.5,315.67,314.68,315.0,59967.0
2021-08-26 11:25:00,315.0,315.1,313.86,314.07,15519.0,315.0,315.1,313.86,314.07,15519.0
2021-08-26 11:30:00,314.08,314.25,312.0,312.27,42568.0,314.08,314.25,312.0,312.27,42568.0
2021-08-26 11:35:00,312.05,312.52,311.0,311.32,75365.0,312.05,312.52,311.0,311.32,75365.0
2021-08-26 11:40:00,311.53,311.97,310.0,311.9,57353.0,311.53,311.97,310.0,311.9,57353.0
2021-08-26 11:45:00,311.87,311.87,309.9,310.09,70211.0,311.87,311.87,309.9,310.09,70211.0
2021-08-26 11:50:00,310.01,310.1,308.9,309.07,70817.0,310.01,310.1,308.9,309.07,70817.0
2021-08-26 11:55:00,309.22,309.56,308.18,309.26,87891.0,309.22,309.56,308.18,309.26,87891.0
2021-08-26 12:00:00,309.42,310.43,309.18,309.46,82356.0,309.42,310.43,309.18,309.46,82356.0
2021-08-26 12:05:00,309.38,309.94,309.12,309.18,30106.0,309.38,309.94,309.12,309.18,30106.0
2021-08-26 12:10:00,309.24,309.91,309.09,309.43,31057.0,309.24,309.91,309.09,309.43,31057.0
2021-08-26 12:15:00,309.44,310.16,309.17,309.9,25246.0,309.44,310.16,309.17,309.9,25246.0
2021-08-26 12:20:00,309.82,310.7,309.8,310.5,38501.0,309.82,310.7,309.8,310.5,38501.0
2021-08-26 12:25:00,310.52,311.32,310.51,311.09,35779.0,310.52,311.32,310.51,311.09,35779.0
2021-08-26 12:30:00,311.03,311.88,311.0,311.71,24892.0,311.03,311.88,311.0,311.71,24892.0
2021-08-26 12:35:00,311.63,313.21,311.63,313.0,46536.0,311.63,313.21,311.63,313.0,46536.0
2021-08-26 12:40:00,313.06,313.46,312.85,313.26,37726.0,313.06,313.46,312.85,313.26,37726.0
2021-08-26 12:45:00,313.27,313.65,312.76,313.32,23821.0,313.27,313.65,312.76,313.32,23821.0
2021-08-26 12:50:00,313.24,314.59,313.2,314.51,31788.0,313.24,314.59,313.2,314.51,31788.0
2021-08-26 12:55:00,314.55,314.82,313.3,313.3,28555.0,314.55,314.82,313.3,313.3,28555.0
2021-08-26 13:00:00,313.36,313.68,313.1,313.68,36554.0,313.36,313.68,313.1,313.68,36554.0
2021-08-26 13:05:00,313.68,314.06,313.41,313.63,31228.0,313.68,314.06,313.41,313.63,31228.0
2021-08-26 13:10:00,313.63,314.22,313.36,313.63,25996.0,313.63,314.22,313.36,313.63,25996.0
2021-08-26 13:15:00,313.92,313.99,313.65,313.99,20971.0,313.92,313.99,313.65,313.99,20971.0
2021-08-26 13:20:00,313.91,314.44,313.63,313.91,18364.0,313.91,314.44,313.63,313.91,18364.0
2021-08-26 13:25:00,313.88,314.21,313.79,313.97,15465.0,313.88,314.21,313.79,313.97,15465.0
2021-08-26 13:30:00,313.97,314.12,313.6,313.66,38273.0,313.97,314.12,313.6,313.66,38273.0
2021-08-26 13:35:00,313.77,314.14,313.58,314.06,30185.0,313.77,314.14,313.58,314.06,30185.0
2021-08-26 13:40:00,313.94,314.11,313.78,313.88,18398.0,313.94,314.11,313.78,313.88,18398.0
2021-08-26 13:45:00,313.87,314.04,313.8,313.98,11082.0,313.87,314.04,313.8,313.98,11082.0
2021-08-26 13:50:00,314.0,314.14,313.96,314.0,8892.0,314.0,314.14,313.96,314.0,8892.0
2021-08-26 13:55:00,314.0,314.27,313.96,314.13,16278.0,314.0,314.27,313.96,314.13,16278.0
2021-08-26 14:00:00,314.15,314.16,313.96,314.09,23130.0,314.15,314.16,313.96,314.09,23130.0
2021-08-26 14:05:00,314.09,314.44,313.96,314.11,15947.0,314.09,314.44,313.96,314.11,15947.0
2021-08-26 14:10:00,314.09,315.21,314.0,314.0,18239.0,314.09,315.21,314.0,314.0,18239.0
2021-08-26 14:15:00,314.0,314.7,314.0,314.48,28737.0,314.0,314.7,314.0,314.48,28737.0
2021-08-26 14:20:00,314.44,314.96,314.1,314.27,24843.0,314.44,314.96,314.1,314.27,24843.0
2021-08-26 14:25:00,314.27,314.54,314.2,314.29,14041.0,314.27,314.54,314.2,314.29,14041.0
2021-08-26 14:30:00,314.3,315.0,314.3,314.64,14176.0,314.3,315.0,314.3,314.64,14176.0
2021-08-26 14:35:00,314.51,314.65,314.21,314.27,22184.0,314.51,314.65,314.21,314.27,22184.0
2021-08-26 14:40:00,314.27,314.47,314.21,314.26,21597.0,314.27,314.47,314.21,314.26,21597.0
2021-08-26 14:45:00,314.28,314.34,313.28,313.29,34177.0,314.28,314.34,313.28,313.29,34177.0
2021-08-26 14:50:00,313.26,313.48,312.75,313.32,22200.0,313.26,313.48,312.75,313.32,22200.0
2021-08-26 14:55:00,313.33,313.79,313.23,313.52,17413.0,313.33,313.79,313.23,313.52,17413.0
2021-08-26 15:00:00,313.45,313.81,312.82,312.83,28039.0,313.45,313.81,312.82,312.83,28039.0
2021-08-26 15:05:00,312.85,312.93,312.03,312.39,34565.0,312.85,312.93,312.03,312.39,34565.0
2021-08-26 15:10:00,312.38,312.53,311.93,312.09,22176.0,312.38,312.53,311.93,312.09,22176.0
2021-08-26 15:15:00,312.11,312.63,311.81,312.33,31622.0,312.11,312.63,311.81,312.33,31622.0
2021-08-26 15:20:00,312.24,312.26,311.69,311.73,35659.0,312.24,312.26,311.69,311.73,35659.0
2021-08-26 15:25:00,311.71,311.84,311.01,311.14,59523.0,311.71,311.84,311.01,311.14,59523.0
2021-08-26 15:30:00,311.18,311.74,311.13,311.6,46474.0,311.18,311.74,311.13,311.6,46474.0
2021-08-26 15:35:00,311.68,312.08,311.0,311.16,58298.0,311.68,312.08,311.0,311.16,58298.0
2021-08-26 15:40:00,311.23,311.46,310.54,310.54,46782.0,311.23,311.46,310.54,310.54,46782.0
2021-08-26 15:45:00,310.61,310.78,310.13,310.39,62205.0,310.61,310.78,310.13,310.39,62205.0
2021-08-26 15:50:00,310.5,310.53,309.24,309.38,97516.0,310.5,310.53,309.24,309.38,97516.0
2021-08-26 15:55:00,309.31,310.4,309.31,310.4,145213.0,309.31,310.4,309.31,310.4,145213.0
2021-08-27 09:30:00,314.23,317.32,313.9,313.93,114684.0,314.23,317.32,313.9,313.93,114684.0
2021-08-27 09:35:00,313.93,314.0,310.95,311.0,45974.0,313.93,314.0,310.95,311.0,45974.0
2021-08-27 09:40:00,310.86,311.23,310.15,310.6,20728.0,310.86,311.23,310.15,310.6,20728.0
2021-08-27 09:45:00,310.54,311.33,310.31,311.26,9252.0,310.54,311.33,310.31,311.26,9252.0
2021-08-27 09:50:00,310.99,312.8,310.84,312.63,10069.0,310.99,312.8,310.84,312.63,10069.0
2021-08-27 09:55:00,312.69,312.69,312.07,312.62,17583.0,312.69,312.69,312.07,312.62,17583.0
2021-08-27 10:00:00,312.97,314.89,312.44,314.89,21274.0,312.97,314.89,312.44,314.89,21274.0
2021-08-27 10:05:00,314.89,315.27,314.2,314.58,20039.0,314.89,315.27,314.2,314.58,20039.0
2021-08-27 10:10:00,314.57,317.36,314.57,317.04,26391.0,314.57,317.36,314.57,317.04,26391.0
2021-08-27 10:15:00,317.02,318.23,316.77,317.19,38873.0,317.02,318.23,316.77,317.19,38873.0
2021-08-27 10:20:00,317.04,317.26,315.75,316.0,23730.0,317.04,317.26,315.75,316.0,23730.0
2021-08-27 10:25:00,315.88,316.33,315.41,315.5,20731.0,315.88,316.33,315.41,315.5,20731.0
2021-08-27 10:30:00,315.41,316.3,315.4,315.99,8778.0,315.41,316.3,315.4,315.99,8778.0
2021-08-27 10:35:00,316.12,316.29,314.81,316.04,19238.0,316.12,316.29,314.81,316.04,19238.0
2021-08-27 10:40:00,316.05,316.07,315.12,315.49,7304.0,316.05,316.07,315.12,315.49,7304.0
2021-08-27 10:45:00,315.43,315.76,314.99,315.7,7889.0,315.43,315.76,314.99,315.7,7889.0
2021-08-27 10:50:00,315.7,315.84,314.98,315.06,6872.0,315.7,315.84,314.98,315.06,6872.0
2021-08-27 10:55:00,315.07,315.51,315.06,315.21,8382.0,315.07,315.51,315.06,315.21,8382.0
2021-08-27 11:00:00,315.23,315.87,315.23,315.55,6655.0,315.23,315.87,315.23,315.55,6655.0
2021-08-27 11:05:00,315.6,316.81,315.42,316.71,9650.0,315.6,316.81,315.42,316.71,9650.0
2021-08-27 11:10:00,316.66,316.82,315.55,316.19,10328.0,316.66,316.82,315.55,316.19,10328.0
2021-08-27 11:15:00,316.07,316.42,315.76,316.0,7921.0,316.07,316.42,315.76,316.0,7921.0
2021-08-27 11:20:00,315.98,316.02,315.52,315.57,7516.0,315.98,316.02,315.52,315.57,7516.0
2021-08-27 11:25:00,315.68,315.74,315.08,315.08,4239.0,315.68,315.74,315.08,315.08,4239.0
2021-08-27 11:30:00,315.0,315.94,314.81,315.93,10372.0,315.0,315.94,314.81,315.93,10372.0
2021-08-27 11:35:00,315.87,315.93,315.28,315.42,5817.0,315.87,315.93,315.28,315.42,5817.0
2021-08-27 11:40:00,315.58,316.2,315.26,316.13,5586.0,315.58,316.2,315.26,316.13,5586.0
2021-08-27 11:45:00,316.1,317.25,315.92,317.01,16591.0,316.1,317.25,315.92,317.01,16591.0
2021-08-27 11:50:00,317.11,317.18,316.62,316.72,13186.0,317.11,317.18,316.62,316.72,13186.0
2021-08-27 11:55:00,316.72,317.16,316.33,316.78,14998.0,316.72,317.16,316.33,316.78,14998.0
2021-08-27 12:00:00,316.84,317.06,316.43,316.76,6875.0,316.84,317.06,316.43,316.76,6875.0
2021-08-27 12:05:00,316.74,316.75,316.39,316.5,4100.0,316.74,316.75,316.39,316.5,4100.0
2021-08-27 12:10:00,316.54,316.61,315.62,315.63,6712.0,316.54,316.61,315.62,315.63,6712.0
2021-08-27 12:15:00,315.6,315.7,315.17,315.48,18000.0,315.6,315.7,315.17,315.48,18000.0
2021-08-27 12:20:00,315.39,315.86,315.25,315.68,11597.0,315.39,315.86,315.25,315.68,11597.0
2021-08-27 12:25:00,315.7,315.94,315.4,315.49,4794.0,315.7,315.94,315.4,315.49,4794.0
2021-08-27 12:30:00,315.47,315.83,315.4,315.79,16996.0,315.47,315.83,315.4,315.79,16996.0
2021-08-27 12:35:00,315.78,316.12,315.73,315.73,9341.0,315.78,316.12,315.73,315.73,9341.0
2021-08-27 12:40:00,315.72,316.52,315.72,316.52,6905.0,315.72,316.52,315.72,316.52,6905.0
2021-08-27 12:45:00,316.36,316.37,315.91,316.22,6387.0,316.36,316.37,315.91,316.22,6387.0
2021-08-27 12:50:00,316.29,316.35,315.93,316.11,6614.0,316.29,316.35,315.93,316.11,6614.0
2021-08-27 12:55:00,316.07,316.16,315.52,315.89,10699.0,316.07,316.16,315.52,315.89,10699.0
2021-08-27 13:00:00,315.88,316.25,315.83,316.05,2900.0,315.88,316.25,315.83,316.05,2900.0
2021-08-27 13:05:00,316.14,316.25,315.99,316.11,2400.0,316.14,316.25,315.99,316.11,2400.0
2021-08-27 13:10:00,316.13,316.13,315.65,315.75,23251.0,316.13,316.13,315.65,315.75,23251.0
2021-08-27 13:15:00,315.92,315.97,315.77,315.97,21347.0,315.92,315.97,315.77,315.97,21347.0
2021-08-27 13:20:00,316.12,316.85,316.12,316.85,4178.0,316.12,316.85,316.12,316.85,4178.0
2021-08-27 13:25:00,316.79,317.04,316.58,316.58,4020.0,316.79,317.04,316.58,316.58,4020.0
2021-08-27 13:30:00,316.67,317.09,316.49,317.06,9977.0,316.67,317.09,316.49,317.06,9977.0
2021-08-27 13:35:00,317.06,317.48,316.87,316.87,9035.0,317.06,317.48,316.87,316.87,9035.0
2021-08-27 13:40:00,316.84,316.88,316.49,316.5,5522.0,316.84,316.88,316.49,316.5,5522.0
2021-08-27 13:45:00,316.44,316.86,316.43,316.44,5876.0,316.44,316.86,316.43,316.44,5876.0
2021-08-27 13:50:00,316.54,316.66,316.35,316.41,7120.0,316.54,316.66,316.35,316.41,7120.0
2021-08-27 13:55:00,316.43,316.96,316.39,316.69,10593.0,316.43,316.96,316.39,316.69,10593.0
2021-08-27 14:00:00,316.69,316.7,316.39,316.39,8793.0,316.69,316.7,316.39,316.39,8793.0
2021-08-27 14:05:00,316.46,316.68,316.41,316.41,6730.0,316.46,316.68,316.41,316.41,6730.0
2021-08-27 14:10:00,316.46,316.61,316.33,316.46,14287.0,316.46,316.61,316.33,316.46,14287.0
2021-08-27 14:15:00,316.44,316.74,316.41,316.63,4996.0,316.44,316.74,316.41,316.63,4996.0
2021-08-27 14:20:00,316.67,316.67,316.48,316.56,1604.0,316.67,316.67,316.48,316.56,1604.0
2021-08-27 14:25:00,316.5,316.74,316.46,316.7,8849.0,316.5,316.74,316.46,316.7,8849.0
2021-08-27 14:30:00,316.78,316.87,316.5,316.53,5615.0,316.78,316.87,316.5,316.53,5615.0
2021-08-27 14:35:00,316.57,316.74,316.46,316.62,9917.0,316.57,316.74,316.46,316.62,9917.0
2021-08-27 14:40:00,316.61,316.77,316.49,316.69,5081.0,316.61,316.77,316.49,316.69,5081.0
2021-08-27 14:45:00,316.65,316.69,316.34,316.44,14200.0,316.65,316.69,316.34,316.44,14200.0
2021-08-27 14:50:00,316.51,316.67,316.41,316.43,6636.0,316.51,316.67,316.41,316.43,6636.0
2021-08-27 14:55:00,316.42,316.66,316.42,316.66,4990.0,316.42,316.66,316.42,316.66,4990.0
2021-08-27 15:00:00,316.66,316.66,316.2,316.28,10227.0,316.66,316.66,316.2,316.28,10227.0
2021-08-27 15:05:00,316.31,316.46,316.23,316.34,3571.0,316.31,316.46,316.23,316.34,3571.0
2021-08-27 15:10:00,316.33,316.41,315.79,316.07,8647.0,316.33,316.41,315.79,316.07,8647.0
2021-08-27 15:15:00,316.07,316.25,315.73,315.77,5730.0,316.07,316.25,315.73,315.77,5730.0
2021-08-27 15:20:00,315.84,316.09,315.71,315.71,6005.0,315.84,316.09,315.71,315.71,6005.0
2021-08-27 15:25:00,315.72,316.18,315.72,316.11,13723.0,315.72,316.18,315.72,316.11,13723.0
2021-08-27 15:30:00,316.07,316.11,315.92,315.98,18386.0,316.07,316.11,315.92,315.98,18386.0
2021-08-27 15:35:00,315.98,316.06,315.94,316.06,16338.0,315.98,316.06,315.94,316.06,16338.0
2021-08-27 15:40:00,316.08,316.23,315.97,316.04,25992.0,316.08,316.23,315.97,316.04,25992.0
2021-08-27 15:45:00,316.06,316.09,315.25,315.41,18706.0,316.06,316.09,315.25,315.41,18706.0
2021-08-27 15:50:00,315.52,315.67,314.86,315.5,45710.0,315.52,315.67,314.86,315.5,45710.0
2021-08-27 15:55:00,315.46,315.65,314.7,315.65,85399.0,315.46,315.65,314.7,315.65,85399.0
2021-08-30 09:30:00,317.0,317.36,316.49,317.23,22237.0,317.0,317.36,316.49,317.23,22237.0
2021-08-30 09:35:00,317.39,318.72,316.94,318.06,11020.0,317.39,318.72,316.94,318.06,11020.0
2021-08-30 09:40:00,317.97,318.42,316.72,317.13,8899.0,317.97,318.42,316.72,317.13,8899.0
2021-08-30 09:45:00,316.99,317.61,316.67,317.0,11394.0,316.99,317.61,316.67,317.0,11394.0
2021-08-30 09:50:00,316.91,316.99,316.0,316.6,13795.0,316.91,316.99,316.0,316.6,13795.0
2021-08-30 09:55:00,316.62,316.91,315.65,315.86,9846.0,316.62,316.91,315.65,315.86,9846.0
2021-08-30 10:00:00,315.97,316.32,315.2,316.13,8982.0,315.97,316.32,315.2,316.13,8982.0
2021-08-30 10:05:00,316.3,316.8,316.12,316.62,5970.0,316.3,316.8,316.12,316.62,5970.0
2021-08-30 10:10:00,316.67,316.67,315.77,315.84,5397.0,316.67,316.67,315.77,315.84,5397.0
2021-08-30 10:15:00,315.73,315.9,315.28,315.43,4788.0,315.73,315.9,315.28,315.43,4788.0
2021-08-30 10:20:00,315.48,315.9,315.11,315.47,5854.0,315.48,315.9,315.11,315.47,5854.0
2021-08-30 10:25:00,315.46,315.65,315.28,315.44,5643.0,315.46,315.65,315.28,315.44,5643.0
2021-08-30 10:30:00,315.48,315.92,315.32,315.78,4969.0,315.48,315.92,315.32,315.78,4969.0
2021-08-30 10:35:00,315.81,315.87,315.32,315.43,9407.0,315.81,315.87,315.32,315.43,9407.0
2021-08-30 10:40:00,315.33,315.35,314.71,314.79,9415.0,315.33,315.35,314.71,314.79,9415.0
2021-08-30 10:45:00,314.82,315.07,314.7,314.81,6100.0,314.82,315.07,314.7,314.81,6100.0
2021-08-30 10:50:00,314.71,314.72,314.02,314.14,13949.0,314.71,314.72,314.02,314.14,13949.0
2021-08-30 10:55:00,314.07,314.14,313.45,313.57,17683.0,314.07,314.14,313.45,313.57,17683.0
2021-08-30 11:00:00,313.64,313.64,313.05,313.24,8742.0,313.64,313.64,313.05,313.24,8742.0
2021-08-30 11:05:00,313.15,313.44,313.0,313.0,6373.0,313.15,313.44,313.0,313.0,6373.0
2021-08-30 11:10:00,313.02,313.02,312.56,312.72,12057.0,313.02,313.02,312.56,312.72,12057.0
2021-08-30 11:15:00,312.72,312.73,311.55,311.68,27488.0,312.72,312.73,311.55,311.68,27488.0
2021-08-30 11:20:00,311.71,312.0,311.22,311.22,6843.0,311.71,312.0,311.22,311.22,6843.0
2021-08-30 11:25:00,311.2,311.3,310.86,310.9,12392.0,311.2,311.3,310.86,310.9,12392.0
2021-08-30 11:30:00,310.89,311.19,310.8,310.88,6346.0,310.89,311.19,310.8,310.88,6346.0
2021-08-30 11:35:00,310.99,311.89,310.84,311.83,8427.0,310.99,311.89,310.84,311.83,8427.0
2021-08-30 11:40:00,311.81,313.05,311.77,312.0,7480.0,311.81,313.05,311.77,312.0,7480.0
2021-08-30 11:45:00,312.14,312.58,311.83,312.12,5996.0,312.14,312.58,311.83,312.12,5996.0
2021-08-30 11:50:00,311.94,312.29,311.88,311.98,2960.0,311.94,312.29,311.88,311.98,2960.0
2021-08-30 11:55:00,311.99,312.03,311.52,311.52,4710.0,311.99,312.03,311.52,311.52,4710.0
2021-08-30 12:00:00,311.65,311.66,310.47,310.47,19328.0,311.65,311.66,310.47,310.47,19328.0
2021-08-30 12:05:00,310.62,310.92,310.16,310.19,20367.0,310.62,310.92,310.16,310.19,20367.0
2021-08-30 12:10:00,310.26,311.0,310.26,311.0,10266.0,310.26,311.0,310.26,311.0,10266.0
2021-08-30 12:15:00,311.01,311.21,310.94,311.11,7652.0,311.01,311.21,310.94,311.11,7652.0
2021-08-30 12:20:00,311.11,311.49,310.88,310.88,12631.0,311.11,311.49,310.88,310.88,12631.0
2021-08-30 12:25:00,310.9,311.15,310.71,311.08,8206.0,310.9,311.15,310.71,311.08,8206.0
2021-08-30 12:30:00,311.12,311.56,310.82,311.37,6919.0,311.12,311.56,310.82,311.37,6919.0
2021-08-30 12:35:00,311.47,311.47,311.09,311.24,5138.0,311.47,311.47,311.09,311.24,5138.0
2021-08-30 12:40:00,311.1,311.3,310.75,310.86,6398.0,311.1,311.3,310.75,310.86,6398.0
2021-08-30 12:45:00,310.81,311.24,310.7,311.03,6731.0,310.81,311.24,310.7,311.03,6731.0
2021-08-30 12:50:00,311.2,311.88,310.99,311.88,5947.0,311.2,311.88,310.99,311.88,5947.0
2021-08-30 12:55:00,311.75,312.46,311.64,312.29,4246.0,311.75,312.46,311.64,312.29,4246.0
2021-08-30 13:00:00,312.25,312.73,312.05,312.68,9255.0,312.25,312.73,312.05,312.68,9255.0
2021-08-30 13:05:00,312.69,312.93,312.49,312.84,5253.0,312.69,312.93,312.49,312.84,5253.0
2021-08-30 13:10:00,312.86,312.9,312.48,312.89,4465.0,312.86,312.9,312.48,312.89,4465.0
2021-08-30 13:15:00,312.7,312.86,312.59,312.65,3589.0,312.7,312.86,312.59,312.65,3589.0
2021-08-30 13:20:00,312.73,312.87,312.55,312.55,3203.0,312.73,312.87,312.55,312.55,3203.0
2021-08-30 13:25:00,312.48,312.52,312.19,312.36,8387.0,312.48,312.52,312.19,312.36,8387.0
2021-08-30 13:30:00,312.4,312.63,312.32,312.57,6352.0,312.4,312.63,312.32,312.57,6352.0
2021-08-30 13:35:00,312.58,312.58,312.16,312.33,4547.0,312.58,312.58,312.16,312.33,4547.0
2021-08-30 13:40:00,312.26,312.33,312.11,312.28,7633.0,312.26,312.33,312.11,312.28,7633.0
2021-08-30 13:45:00,312.28,312.35,312.08,312.22,4820.0,312.28,312.35,312.08,312.22,4820.0
2021-08-30 13:50:00,312.11,312.27,311.9,312.07,5104.0,312.11,312.27,311.9,312.07,5104.0
2021-08-30 13:55:00,312.1,312.16,311.73,311.94,8816.0,312.1,312.16,311.73,311.94,8816.0
2021-08-30 14:00:00,312.08,312.18,311.8,312.06,5543.0,312.08,312.18,311.8,312.06,5543.0
2021-08-30 14:05:00,312.12,312.34,312.04,312.04,3520.0,312.12,312.34,312.04,312.04,3520.0
2021-08-30 14:10:00,312.04,312.57,311.98,312.03,6760.0,312.04,312.57,311.98,312.03,6760.0
2021-08-30 14:15:00,312.03,312.24,311.64,312.08,6164.0,312.03,312.24,311.64,312.08,6164.0
2021-08-30 14:20:00,312.12,312.34,312.07,312.21,4491.0,312.12,312.34,312.07,312.21,4491.0
2021-08-30 14:25:00,312.24,312.49,312.23,312.49,3299.0,312.24,312.49,312.23,312.49,3299.0
2021-08-30 14:30:00,312.58,313.12,312.43,312.77,10598.0,312.58,313.12,312.43,312.77,10598.0
2021-08-30 14:35:00,312.75,312.93,312.53,312.89,5134.0,312.75,312.93,312.53,312.89,5134.0
2021-08-30 14:40:00,312.96,313.7,312.94,313.38,10122.0,312.96,313.7,312.94,313.38,10122.0
2021-08-30 14:45:00,313.47,313.48,313.16,313.39,11031.0,313.47,313.48,313.16,313.39,11031.0
2021-08-30 14:50:00,313.39,313.58,313.15,313.51,5996.0,313.39,313.58,313.15,313.51,5996.0
2021-08-30 14:55:00,313.45,313.6,313.38,313.45,4404.0,313.45,313.6,313.38,313.45,4404.0
2021-08-30 15:00:00,313.53,313.53,313.21,313.31,9263.0,313.53,313.53,313.21,313.31,9263.0
2021-08-30 15:05:00,313.29,313.29,312.84,313.06,13680.0,313.29,313.29,312.84,313.06,13680.0
2021-08-30 15:10:00,313.03,313.31,312.97,313.27,8473.0,313.03,313.31,312.97,313.27,8473.0
2021-08-30 15:15:00,313.24,313.24,312.94,313.13,6322.0,313.24,313.24,312.94,313.13,6322.0
2021-08-30 15:20:00,313.09,313.71,313.03,313.52,12161.0,313.09,313.71,313.03,313.52,12161.0
2021-08-30 15:25:00,313.54,314.1,313.53,313.71,19556.0,313.54,314.1,313.53,313.71,19556.0
2021-08-30 15:30:00,313.55,313.97,313.55,313.72,13867.0,313.55,313.97,313.55,313.72,13867.0
2021-08-30 15:35:00,313.75,314.06,313.72,313.95,11550.0,313.75,314.06,313.72,313.95,11550.0
2021-08-30 15:40:00,313.84,314.04,313.69,313.69,13754.0,313.84,314.04,313.69,313.69,13754.0
2021-08-30 15:45:00,313.69,314.39,313.64,314.35,18574.0,313.69,314.39,313.64,314.35,18574.0
2021-08-30 15:50:00,314.08,314.33,313.65,313.66,23377.0,314.08,314.33,313.65,313.66,23377.0
2021-08-30 15:55:00,313.68,313.69,313.11,313.41,62616.0,313.68,313.69,313.11,313.41,62616.0
2021-08-31 09:30:00,313.13,314.0,310.66,311.19,47921.0,313.13,314.0,310.66,311.19,47921.0
2021-08-31 09:35:00,310.83,312.49,310.37,312.35,25762.0,310.83,312.49,310.37,312.35,25762.0
2021-08-31 09:40:00,312.23,313.75,312.15,313.61,13871.0,312.23,313.75,312.15,313.61,13871.0
2021-08-31 09:45:00,313.44,313.93,312.95,313.43,11591.0,313.44,313.93,312.95,313.43,11591.0
2021-08-31 09:50:00,313.56,314.14,313.22,314.02,22070.0,313.56,314.14,313.22,314.02,22070.0
2021-08-31 09:55:00,314.11,314.29,312.78,313.2,12550.0,314.11,314.29,312.78,313.2,12550.0
2021-08-31 10:00:00,312.79,312.87,311.72,311.72,4030.0,312.79,312.87,311.72,311.72,4030.0
2021-08-31 10:05:00,311.74,312.44,311.71,311.71,3523.0,311.74,312.44,311.71,311.71,3523.0
2021-08-31 10:10:00,311.79,311.91,311.0,311.42,5894.0,311.79,311.91,311.0,311.42,5894.0
2021-08-31 10:15:00,311.49,311.49,310.7,311.31,9975.0,311.49,311.49,310.7,311.31,9975.0
2021-08-31 10:20:00,311.18,311.73,310.7,311.67,4696.0,311.18,311.73,310.7,311.67,4696.0
2021-08-31 10:25:00,311.57,312.16,311.57,311.92,3312.0,311.57,312.16,311.57,311.92,3312.0
2021-08-31 10:30:00,311.77,312.16,311.77,311.98,2334.0,311.77,312.16,311.77,311.98,2334.0
2021-08-31 10:35:00,312.07,312.08,311.11,311.36,3564.0,312.07,312.08,311.11,311.36,3564.0
2021-08-31 10:40:00,311.36,311.42,310.96,311.16,5160.0,311.36,311.42,310.96,311.16,5160.0
2021-08-31 10:45:00,311.18,311.46,311.13,311.44,4224.0,311.18,311.46,311.13,311.44,4224.0
2021-08-31 10:50:00,311.23,311.45,310.98,311.24,4964.0,311.23,311.45,310.98,311.24,4964.0
2021-08-31 10:55:00,311.24,311.54,311.2,311.43,2953.0,311.24,311.54,311.2,311.43,2953.0
2021-08-31 11:00:00,311.47,311.59,310.96,310.96,4271.0,311.47,311.59,310.96,310.96,4271.0
2021-08-31 11:05:00,310.98,311.33,310.78,311.17,6530.0,310.98,311.33,310.78,311.17,6530.0
2021-08-31 11:10:00,311.24,311.48,311.04,311.04,6459.0,311.24,311.48,311.04,311.04,6459.0
2021-08-31 11:15:00,310.95,311.82,310.89,311.57,7484.0,310.95,311.82,310.89,311.57,7484.0
2021-08-31 11:20:00,311.78,312.34,311.58,312.34,4005.0,311.78,312.34,311.58,312.34,4005.0
2021-08-31 11:25:00,312.33,312.62,312.09,312.53,3375.0,312.33,312.62,312.09,312.53,3375.0
2021-08-31 11:30:00,312.45,312.92,312.41,312.53,4100.0,312.45,312.92,312.41,312.53,4100.0
2021-08-31 11:35:00,312.61,312.82,312.6,312.71,1944.0,312.61,312.82,312.6,312.71,1944.0
2021-08-31 11:40:00,312.61,312.7,312.21,312.5,2833.0,312.61,312.7,312.21,312.5,2833.0
2021-08-31 11:45:00,312.22,312.49,312.16,312.39,4102.0,312.22,312.49,312.16,312.39,4102.0
2021-08-31 11:50:00,312.35,312.35,312.0,312.15,1853.0,312.35,312.35,312.0,312.15,1853.0
2021-08-31 11:55:00,312.05,312.36,311.85,312.23,4213.0,312.05,312.36,311.85,312.23,4213.0
2021-08-31 12:00:00,312.27,312.28,311.69,311.69,15406.0,312.27,312.28,311.69,311.69,15406.0
2021-08-31 12:05:00,311.56,311.58,311.25,311.4,4556.0,311.56,311.58,311.25,311.4,4556.0
2021-08-31 12:10:00,311.43,311.58,311.11,311.16,3933.0,311.43,311.58,311.11,311.16,3933.0
2021-08-31 12:15:00,311.02,311.1,310.73,310.81,3677.0,311.02,311.1,310.73,310.81,3677.0
2021-08-31 12:20:00,310.88,311.4,310.88,311.3,4523.0,310.88,311.4,310.88,311.3,4523.0
2021-08-31 12:25:00,311.2,311.26,310.94,311.26,5015.0,311.2,311.26,310.94,311.26,5015.0
2021-08-31 12:30:00,311.22,311.45,311.18,311.23,2928.0,311.22,311.45,311.18,311.23,2928.0
2021-08-31 12:35:00,311.23,311.43,311.22,311.43,4413.0,311.23,311.43,311.22,311.43,4413.0
2021-08-31 12:40:00,311.23,311.33,311.0,311.08,5370.0,311.23,311.33,311.0,311.08,5370.0
2021-08-31 12:45:00,311.01,311.3,311.0,311.07,5882.0,311.01,311.3,311.0,311.07,5882.0
2021-08-31 12:50:00,311.13,311.13,310.88,310.95,4964.0,311.13,311.13,310.88,310.95,4964.0
2021-08-31 12:55:00,310.94,311.0,310.84,310.94,3512.0,310.94,311.0,310.84,310.94,3512.0
2021-08-31 13:00:00,310.94,311.02,310.64,310.68,7057.0,310.94,311.02,310.64,310.68,7057.0
2021-08-31 13:05:00,310.63,310.71,310.55,310.68,6062.0,310.63,310.71,310.55,310.68,6062.0
2021-08-31 13:10:00,310.63,310.72,310.59,310.66,3332.0,310.63,310.72,310.59,310.66,3332.0
2021-08-31 13:15:00,310.75,311.21,310.75,311.21,4321.0,310.75,311.21,310.75,311.21,4321.0
2021-08-31 13:20:00,311.2,311.48,311.17,311.18,4437.0,311.2,311.48,311.17,311.18,4437.0
2021-08-31 13:25:00,311.12,311.54,311.09,311.48,3254.0,311.12,311.54,311.09,311.48,3254.0
2021-08-31 13:30:00,311.47,311.59,311.17,311.29,9151.0,311.47,311.59,311.17,311.29,9151.0
2021-08-31 13:35:00,311.29,311.61,311.06,311.06,14221.0,311.29,311.61,311.06,311.06,14221.0
2021-08-31 13:40:00,311.12,311.28,311.05,311.25,5493.0,311.12,311.28,311.05,311.25,5493.0
2021-08-31 13:45:00,311.25,311.35,311.22,311.26,2320.0,311.25,311.35,311.22,311.26,2320.0
2021-08-31 13:50:00,311.32,311.37,311.18,311.19,2870.0,311.32,311.37,311.18,311.19,2870.0
2021-08-31 13:55:00,311.14,311.31,311.0,311.24,6021.0,311.14,311.31,311.0,311.24,6021.0
2021-08-31 14:00:00,311.36,311.37,311.15,311.15,1920.0,311.36,311.37,311.15,311.15,1920.0
2021-08-31 14:05:00,311.13,311.46,311.07,311.31,3601.0,311.13,311.46,311.07,311.31,3601.0
2021-08-31 14:10:00,311.31,311.31,310.95,311.06,4728.0,311.31,311.31,310.95,311.06,4728.0
2021-08-31 14:15:00,310.99,311.32,310.97,311.22,5199.0,310.99,311.32,310.97,311.22,5199.0
2021-08-31 14:20:00,311.22,311.34,311.16,311.34,2725.0,311.22,311.34,311.16,311.34,2725.0
2021-08-31 14:25:00,311.27,311.52,311.23,311.33,8613.0,311.27,311.52,311.23,311.33,8613.0
2021-08-31 14:30:00,311.46,311.74,311.46,311.61,2451.0,311.46,311.74,311.46,311.61,2451.0
2021-08-31 14:35:00,311.59,311.73,311.51,311.65,3400.0,311.59,311.73,311.51,311.65,3400.0
2021-08-31 14:40:00,311.69,311.81,311.63,311.74,4743.0,311.69,311.81,311.63,311.74,4743.0
2021-08-31 14:45:00,311.71,311.71,311.24,311.24,6133.0,311.71,311.71,311.24,311.24,6133.0
2021-08-31 14:50:00,311.24,311.44,310.79,310.84,7664.0,311.24,311.44,310.79,310.84,7664.0
2021-08-31 14:55:00,310.84,311.17,310.8,311.06,8300.0,310.84,311.17,310.8,311.06,8300.0
2021-08-31 15:00:00,311.03,311.05,310.75,310.75,11890.0,311.03,311.05,310.75,310.75,11890.0
2021-08-31 15:05:00,310.73,310.9,310.36,310.7,12917.0,310.73,310.9,310.36,310.7,12917.0
2021-08-31 15:10:00,310.71,310.71,310.42,310.54,19828.0,310.71,310.71,310.42,310.54,19828.0
2021-08-31 15:15:00,310.54,310.98,310.53,310.89,9814.0,310.54,310.98,310.53,310.89,9814.0
2021-08-31 15:20:00,310.82,310.92,310.6,310.78,10542.0,310.82,310.92,310.6,310.78,10542.0
2021-08-31 15:25:00,310.85,310.9,310.56,310.57,12786.0,310.85,310.9,310.56,310.57,12786.0
2021-08-31 15:30:00,310.74,310.74,310.25,310.25,13974.0,310.74,310.74,310.25,310.25,13974.0
2021-08-31 15:35:00,310.39,310.53,310.18,310.36,13553.0,310.39,310.53,310.18,310.36,13553.0
2021-08-31 15:40:00,310.36,310.4,310.08,310.21,16022.0,310.36,310.4,310.08,310.21,16022.0
2021-08-31 15:45:00,310.22,310.26,310.05,310.08,18433.0,310.22,310.26,310.05,310.08,18433.0
2021-08-31 15:50:00,310.07,310.07,309.11,309.48,61630.0,310.07,310.07,309.11,309.48,61630.0
2021-08-31 15:55:00,309.57,310.26,309.53,310.23,69950.0,309.57,310.26,309.53,310.23,69950.0
2021-09-01 09:30:00,311.8,311.8,309.33,310.46,46980.0,311.8,311.8,309.33,310.46,46980.0
2021-09-01 09:35:00,310.59,311.5,310.57,311.4,15766.0,310.59,311.5,310.57,311.4,15766.0
2021-09-01 09:40:00,311.44,311.74,310.62,311.41,18101.0,311.44,311.74,310.62,311.41,18101.0
2021-09-01 09:45:00,311.38,311.87,310.75,311.65,51402.0,311.38,311.87,310.75,311.65,51402.0
2021-09-01 09:50:00,311.55,312.48,311.33,311.88,17016.0,311.55,312.48,311.33,311.88,17016.0
2021-09-01 09:55:00,311.7,312.28,310.51,311.85,19009.0,311.7,312.28,310.51,311.85,19009.0
2021-09-01 10:00:00,311.71,312.02,310.9,311.07,12088.0,311.71,312.02,310.9,311.07,12088.0
2021-09-01 10:05:00,310.96,311.67,310.96,311.56,10547.0,310.96,311.67,310.96,311.56,10547.0
2021-09-01 10:10:00,311.57,312.68,311.56,312.52,8100.0,311.57,312.68,311.56,312.52,8100.0
2021-09-01 10:15:00,312.68,312.8,312.29,312.29,5492.0,312.68,312.8,312.29,312.29,5492.0
2021-09-01 10:20:00,312.34,313.19,312.13,312.57,7575.0,312.34,313.19,312.13,312.57,7575.0
2021-09-01 10:25:00,312.81,313.13,312.36,312.83,8736.0,312.81,313.13,312.36,312.83,8736.0
2021-09-01 10:30:00,312.78,312.9,312.37,312.75,37914.0,312.78,312.9,312.37,312.75,37914.0
2021-09-01 10:35:00,312.74,312.74,312.37,312.48,9870.0,312.74,312.74,312.37,312.48,9870.0
2021-09-01 10:40:00,312.36,312.56,312.1,312.1,11072.0,312.36,312.56,312.1,312.1,11072.0
2021-09-01 10:45:00,312.09,312.31,311.76,311.91,15493.0,312.09,312.31,311.76,311.91,15493.0
2021-09-01 10:50:00,311.92,312.0,310.98,311.23,8236.0,311.92,312.0,310.98,311.23,8236.0
2021-09-01 10:55:00,311.5,312.03,311.5,312.03,33627.0,311.5,312.03,311.5,312.03,33627.0
2021-09-01 11:00:00,312.37,312.89,312.19,312.89,6275.0,312.37,312.89,312.19,312.89,6275.0
2021-09-01 11:05:00,312.89,313.43,312.86,313.37,7730.0,312.89,313.43,312.86,313.37,7730.0
2021-09-01 11:10:00,313.38,313.38,312.88,312.94,5959.0,313.38,313.38,312.88,312.94,5959.0
2021-09-01 11:15:00,313.0,313.3,312.92,313.3,5462.0,313.0,313.3,312.92,313.3,5462.0
2021-09-01 11:20:00,313.22,313.39,312.82,312.82,5189.0,313.22,313.39,312.82,312.82,5189.0
2021-09-01 11:25:00,312.81,313.4,312.77,313.34,13998.0,312.81,313.4,312.77,313.34,13998.0
2021-09-01 11:30:00,313.35,313.49,313.05,313.15,7336.0,313.35,313.49,313.05,313.15,7336.0
2021-09-01 11:35:00,313.08,313.22,312.52,312.67,7187.0,313.08,313.22,312.52,312.67,7187.0
2021-09-01 11:40:00,312.66,313.26,312.6,312.65,7973.0,312.66,313.26,312.6,312.65,7973.0
2021-09-01 11:45:00,312.68,313.12,312.67,312.84,10235.0,312.68,313.12,312.67,312.84,10235.0
2021-09-01 11:50:00,312.75,312.85,312.56,312.76,6437.0,312.75,312.85,312.56,312.76,6437.0
2021-09-01 11:55:00,312.92,313.23,312.76,313.13,6683.0,312.92,313.23,312.76,313.13,6683.0
2021-09-01 12:00:00,313.12,313.89,313.02,313.74,9289.0,313.12,313.89,313.02,313.74,9289.0
2021-09-01 12:05:00,313.75,313.88,313.26,313.36,9755.0,313.75,313.88,313.26,313.36,9755.0
2021-09-01 12:10:00,313.25,313.48,313.01,313.46,8414.0,313.25,313.48,313.01,313.46,8414.0
2021-09-01 12:15:00,313.45,313.6,313.15,313.58,10406.0,313.45,313.6,313.15,313.58,10406.0
2021-09-01 12:20:00,313.5,313.99,313.49,313.74,8027.0,313.5,313.99,313.49,313.74,8027.0
2021-09-01 12:25:00,313.75,313.76,313.22,313.43,5807.0,313.75,313.76,313.22,313.43,5807.0
2021-09-01 12:30:00,313.39,313.93,313.39,313.93,2643.0,313.39,313.93,313.39,313.93,2643.0
2021-09-01 12:35:00,313.98,314.63,313.98,314.54,7305.0,313.98,314.63,313.98,314.54,7305.0
2021-09-01 12:40:00,314.52,314.56,313.47,313.48,7332.0,314.52,314.56,313.47,313.48,7332.0
2021-09-01 12:45:00,313.36,313.5,312.88,313.47,4304.0,313.36,313.5,312.88,313.47,4304.0
2021-09-01 12:50:00,313.43,313.62,313.22,313.53,5404.0,313.43,313.62,313.22,313.53,5404.0
2021-09-01 12:55:00,313.48,313.58,313.31,313.38,3683.0,313.48,313.58,313.31,313.38,3683.0
2021-09-01 13:00:00,313.49,314.07,313.46,314.0,5751.0,313.49,314.07,313.46,314.0,5751.0
2021-09-01 13:05:00,314.23,314.31,314.05,314.22,4664.0,314.23,314.31,314.05,314.22,4664.0
2021-09-01 13:10:00,314.22,314.25,313.73,313.98,15332.0,314.22,314.25,313.73,313.98,15332.0
2021-09-01 13:15:00,314.06,314.86,314.06,314.84,5266.0,314.06,314.86,314.06,314.84,5266.0
2021-09-01 13:20:00,314.76,314.88,314.2,314.3,4268.0,314.76,314.88,314.2,314.3,4268.0
2021-09-01 13:25:00,314.22,314.42,314.2,314.42,2400.0,314.22,314.42,314.2,314.42,2400.0
2021-09-01 13:30:00,314.38,314.85,314.21,314.83,11516.0,314.38,314.85,314.21,314.83,11516.0
2021-09-01 13:35:00,314.82,315.05,314.64,314.78,8116.0,314.82,315.05,314.64,314.78,8116.0
2021-09-01 13:40:00,314.87,315.3,314.32,315.09,14290.0,314.87,315.3,314.32,315.09,14290.0
2021-09-01 13:45:00,315.19,315.46,314.91,315.26,11692.0,315.19,315.46,314.91,315.26,11692.0
2021-09-01 13:50:00,315.25,315.25,314.49,314.5,7324.0,315.25,315.25,314.49,314.5,7324.0
2021-09-01 13:55:00,314.49,314.86,314.49,314.67,3790.0,314.49,314.86,314.49,314.67,3790.0
2021-09-01 14:00:00,314.62,314.84,314.48,314.84,3748.0,314.62,314.84,314.48,314.84,3748.0
2021-09-01 14:05:00,314.88,314.88,314.49,314.49,2901.0,314.88,314.88,314.49,314.49,2901.0
2021-09-01 14:10:00,314.62,314.69,314.45,314.53,3698.0,314.62,314.69,314.45,314.53,3698.0
2021-09-01 14:15:00,314.45,314.53,314.3,314.34,2738.0,314.45,314.53,314.3,314.34,2738.0
2021-09-01 14:20:00,314.43,314.61,314.29,314.29,4999.0,314.43,314.61,314.29,314.29,4999.0
2021-09-01 14:25:00,314.43,314.62,314.02,314.05,6624.0,314.43,314.62,314.02,314.05,6624.0
2021-09-01 14:30:00,314.13,314.25,313.94,313.99,3930.0,314.13,314.25,313.94,313.99,3930.0
2021-09-01 14:35:00,313.83,314.06,313.69,313.85,3521.0,313.83,314.06,313.69,313.85,3521.0
2021-09-01 14:40:00,313.83,314.19,313.83,314.11,2439.0,313.83,314.19,313.83,314.11,2439.0
2021-09-01 14:45:00,314.17,314.17,313.81,313.91,3648.0,314.17,314.17,313.81,313.91,3648.0
2021-09-01 14:50:00,314.11,314.36,314.03,314.03,3363.0,314.11,314.36,314.03,314.03,3363.0
2021-09-01 14:55:00,314.07,314.58,314.07,314.53,6550.0,314.07,314.58,314.07,314.53,6550.0
2021-09-01 15:00:00,314.25,314.25,313.79,313.79,4745.0,314.25,314.25,313.79,313.79,4745.0
2021-09-01 15:05:00,313.95,314.09,303.51,305.47,316300.0,313.95,314.09,303.51,305.47,316300.0
2021-09-01 15:10:00,305.38,308.59,304.0,307.54,135871.0,305.38,308.59,304.0,307.54,135871.0
2021-09-01 15:15:00,307.63,308.01,306.61,307.39,83246.0,307.63,308.01,306.61,307.39,83246.0
2021-09-01 15:20:00,307.4,307.71,307.0,307.37,48748.0,307.4,307.71,307.0,307.37,48748.0
2021-09-01 15:25:00,307.44,308.3,307.21,308.23,29290.0,307.44,308.3,307.21,308.23,29290.0
2021-09-01 15:30:00,308.25,308.8,307.86,308.04,63172.0,308.25,308.8,307.86,308.04,63172.0
2021-09-01 15:35:00,307.98,308.07,306.17,306.74,75947.0,307.98,308.07,306.17,306.74,75947.0
2021-09-01 15:40:00,306.74,307.12,305.93,306.81,43210.0,306.74,307.12,305.93,306.81,43210.0
2021-09-01 15:45:00,306.86,306.86,305.77,305.77,42922.0,306.86,306.86,305.77,305.77,42922.0
2021-09-01 15:50:00,305.85,305.85,303.45,303.68,114533.0,305.85,305.85,303.45,303.68,114533.0
2021-09-01 15:55:00,303.64,303.93,300.79,303.14,376779.0,303.64,303.93,300.79,303.14,376779.0
2021-09-02 09:30:00,305.83,306.84,303.21,303.28,105904.0,305.83,306.84,303.21,303.28,105904.0
2021-09-02 09:35:00,303.28,304.25,302.38,304.25,55219.0,303.28,304.25,302.38,304.25,55219.0
2021-09-02 09:40:00,304.5,305.32,304.06,304.65,14318.0,304.5,305.32,304.06,304.65,14318.0
2021-09-02 09:45:00,304.5,304.84,302.79,302.93,44418.0,304.5,304.84,302.79,302.93,44418.0
2021-09-02 09:50:00,302.74,302.86,301.36,301.6,13875.0,302.74,302.86,301.36,301.6,13875.0
2021-09-02 09:55:00,301.69,302.13,300.06,300.2,46639.0,301.69,302.13,300.06,300.2,46639.0
2021-09-02 10:00:00,300.23,300.73,299.0,300.08,59351.0,300.23,300.73,299.0,300.08,59351.0
2021-09-02 10:05:00,299.97,300.71,299.87,300.55,18694.0,299.97,300.71,299.87,300.55,18694.0
2021-09-02 10:10:00,300.57,301.34,300.57,300.88,18802.0,300.57,301.34,300.57,300.88,18802.0
2021-09-02 10:15:00,300.82,300.82,298.15,298.26,35096.0,300.82,300.82,298.15,298.26,35096.0
2021-09-02 10:20:00,298.44,298.78,297.34,298.49,59288.0,298.44,298.78,297.34,298.49,59288.0
2021-09-02 10:25:00,298.49,298.57,296.48,296.52,49290.0,298.49,298.57,296.48,296.52,49290.0
2021-09-02 10:30:00,296.78,296.85,295.6,295.84,90990.0,296.78,296.85,295.6,295.84,90990.0
2021-09-02 10:35:00,295.83,296.09,294.82,295.24,51224.0,295.83,296.09,294.82,295.24,51224.0
2021-09-02 10:40:00,295.24,295.91,294.69,295.54,88278.0,295.24,295.91,294.69,295.54,88278.0
2021-09-02 10:45:00,295.64,296.21,294.87,295.12,39815.0,295.64,296.21,294.87,295.12,39815.0
2021-09-02 10:50:00,295.12,295.54,294.86,295.28,40929.0,295.12,295.54,294.86,295.28,40929.0
2021-09-02 10:55:00,295.34,295.89,294.63,294.83,53518.0,295.34,295.89,294.63,294.83,53518.0
2021-09-02 11:00:00,294.84,294.99,294.01,294.03,32164.0,294.84,294.99,294.01,294.03,32164.0
2021-09-02 11:05:00,294.15,294.28,293.13,293.13,23882.0,294.15,294.28,293.13,293.13,23882.0
2021-09-02 11:10:00,293.12,294.26,293.12,293.77,29171.0,293.12,294.26,293.12,293.77,29171.0
2021-09-02 11:15:00,293.77,293.77,292.81,293.56,37436.0,293.77,293.77,292.81,293.56,37436.0
2021-09-02 11:20:00,293.52,293.65,292.56,292.77,28667.0,293.52,293.65,292.56,292.77,28667.0
2021-09-02 11:25:00,292.77,292.79,291.61,291.69,45639.0,292.77,292.79,291.61,291.69,45639.0
2021-09-02 11:30:00,291.9,292.49,291.59,292.4,40918.0,291.9,292.49,291.59,292.4,40918.0
2021-09-02 11:35:00,292.57,293.06,291.78,291.85,32533.0,292.57,293.06,291.78,291.85,32533.0
2021-09-02 11:40:00,291.93,292.17,291.16,291.35,45511.0,291.93,292.17,291.16,291.35,45511.0
2021-09-02 11:45:00,291.57,292.36,290.9,290.93,32784.0,291.57,292.36,290.9,290.93,32784.0
2021-09-02 11:50:00,290.88,291.1,290.49,291.02,44475.0,290.88,291.1,290.49,291.02,44475.0
2021-09-02 11:55:00,290.96,291.3,290.52,290.7,36041.0,290.96,291.3,290.52,290.7,36041.0
2021-09-02 12:00:00,290.66,290.8,290.13,290.23,16552.0,290.66,290.8,290.13,290.23,16552.0
2021-09-02 12:05:00,290.2,290.91,290.15,290.36,30895.0,290.2,290.91,290.15,290.36,30895.0
2021-09-02 12:10:00,290.34,290.42,289.84,290.03,56355.0,290.34,290.42,289.84,290.03,56355.0
2021-09-02 12:15:00,290.05,290.21,289.3,289.33,46106.0,290.05,290.21,289.3,289.33,46106.0
2021-09-02 12:20:00,289.32,289.42,288.79,289.18,56001.0,289.32,289.42,288.79,289.18,56001.0
2021-09-02 12:25:00,289.18,289.99,289.04,289.99,65226.0,289.18,289.99,289.04,289.99,65226.0
2021-09-02 12:30:00,290.0,290.2,289.74,289.79,19086.0,290.0,290.2,289.74,289.79,19086.0
2021-09-02 12:35:00,289.88,289.89,289.29,289.34,16383.0,289.88,289.89,289.29,289.34,16383.0
2021-09-02 12:40:00,289.46,289.48,288.86,289.23,17924.0,289.46,289.48,288.86,289.23,17924.0
2021-09-02 12:45:00,289.14,289.35,287.76,287.81,44856.0,289.14,289.35,287.76,287.81,44856.0
2021-09-02 12:50:00,287.82,289.6,287.79,289.46,37157.0,287.82,289.6,287.79,289.46,37157.0
2021-09-02 12:55:00,289.47,290.07,288.67,288.82,33863.0,289.47,290.07,288.67,288.82,33863.0
2021-09-02 13:00:00,288.91,288.91,288.1,288.21,11850.0,288.91,288.91,288.1,288.21,11850.0
2021-09-02 13:05:00,288.35,288.35,287.55,287.96,21410.0,288.35,288.35,287.55,287.96,21410.0
2021-09-02 13:10:00,287.99,289.01,287.95,288.48,58222.0,287.99,289.01,287.95,288.48,58222.0
2021-09-02 13:15:00,288.31,288.31,287.21,287.46,43109.0,288.31,288.31,287.21,287.46,43109.0
2021-09-02 13:20:00,287.48,288.52,287.34,288.48,34666.0,287.48,288.52,287.34,288.48,34666.0
2021-09-02 13:25:00,288.51,288.57,287.73,287.98,62866.0,288.51,288.57,287.73,287.98,62866.0
2021-09-02 13:30:00,288.13,289.48,287.6,289.15,50871.0,288.13,289.48,287.6,289.15,50871.0
2021-09-02 13:35:00,289.12,289.34,288.57,288.97,17551.0,289.12,289.34,288.57,288.97,17551.0
2021-09-02 13:40:00,289.04,289.18,288.27,288.27,17243.0,289.04,289.18,288.27,288.27,17243.0
2021-09-02 13:45:00,288.38,288.74,287.62,288.29,48411.0,288.38,288.74,287.62,288.29,48411.0
2021-09-02 13:50:00,288.21,288.46,288.13,288.34,14238.0,288.21,288.46,288.13,288.34,14238.0
2021-09-02 13:55:00,288.35,288.75,288.11,288.66,21653.0,288.35,288.75,288.11,288.66,21653.0
2021-09-02 14:00:00,288.62,288.72,288.12,288.15,14391.0,288.62,288.72,288.12,288.15,14391.0
2021-09-02 14:05:00,288.09,288.19,287.66,287.68,27225.0,288.09,288.19,287.66,287.68,27225.0
2021-09-02 14:10:00,287.68,288.11,287.56,287.79,33521.0,287.68,288.11,287.56,287.79,33521.0
2021-09-02 14:15:00,287.79,288.14,287.62,287.68,28316.0,287.79,288.14,287.62,287.68,28316.0
2021-09-02 14:20:00,287.73,287.97,287.56,287.56,31389.0,287.73,287.97,287.56,287.56,31389.0
2021-09-02 14:25:00,287.59,287.62,287.23,287.47,32085.0,287.59,287.62,287.23,287.47,32085.0
2021-09-02 14:30:00,287.37,287.77,287.37,287.75,20648.0,287.37,287.77,287.37,287.75,20648.0
2021-09-02 14:35:00,287.72,287.84,287.31,287.65,15016.0,287.72,287.84,287.31,287.65,15016.0
2021-09-02 14:40:00,287.65,287.72,287.33,287.37,13236.0,287.65,287.72,287.33,287.37,13236.0
2021-09-02 14:45:00,287.44,287.58,286.5,286.75,45086.0,287.44,287.58,286.5,286.75,45086.0
2021-09-02 14:50:00,286.68,287.25,286.15,286.75,42768.0,286.68,287.25,286.15,286.75,42768.0
2021-09-02 14:55:00,286.84,287.31,286.56,286.56,34802.0,286.84,287.31,286.56,286.56,34802.0
2021-09-02 15:00:00,286.6,286.9,286.31,286.33,25617.0,286.6,286.9,286.31,286.33,25617.0
2021-09-02 15:05:00,286.41,286.85,286.21,286.21,28637.0,286.41,286.85,286.21,286.21,28637.0
2021-09-02 15:10:00,286.22,286.41,285.35,286.41,67283.0,286.22,286.41,285.35,286.41,67283.0
2021-09-02 15:15:00,286.53,287.22,286.4,286.55,32740.0,286.53,287.22,286.4,286.55,32740.0
2021-09-02 15:20:00,286.63,286.63,286.08,286.24,35128.0,286.63,286.63,286.08,286.24,35128.0
2021-09-02 15:25:00,286.41,286.41,285.74,285.77,34812.0,286.41,286.41,285.74,285.77,34812.0
2021-09-02 15:30:00,285.86,286.42,285.86,286.1,47219.0,285.86,286.42,285.86,286.1,47219.0
2021-09-02 15:35:00,286.0,286.29,285.68,285.68,57946.0,286.0,286.29,285.68,285.68,57946.0
2021-09-02 15:40:00,285.72,286.9,285.68,286.3,85558.0,285.72,286.9,285.68,286.3,85558.0
2021-09-02 15:45:00,286.34,286.49,285.79,285.8,59110.0,286.34,286.49,285.79,285.8,59110.0
2021-09-02 15:50:00,285.9,286.67,285.6,286.66,101174.0,285.9,286.67,285.6,286.66,101174.0
2021-09-02 15:55:00,286.68,287.48,286.58,287.36,211864.0,286.68,287.48,286.58,287.36,211864.0
2021-09-03 09:30:00,286.7,289.39,284.5,288.11,86929.0,286.7,289.39,284.5,288.11,86929.0
2021-09-03 09:35:00,288.15,288.89,287.33,288.1,22030.0,288.15,288.89,287.33,288.1,22030.0
2021-09-03 09:40:00,288.28,289.14,288.08,289.03,20888.0,288.28,289.14,288.08,289.03,20888.0
2021-09-03 09:45:00,289.2,289.33,287.93,288.37,23436.0,289.2,289.33,287.93,288.37,23436.0
2021-09-03 09:50:00,288.26,293.0,288.03,289.44,42898.0,288.26,293.0,288.03,289.44,42898.0
2021-09-03 09:55:00,289.46,290.59,288.86,290.29,37575.0,289.46,290.59,288.86,290.29,37575.0
2021-09-03 10:00:00,290.36,291.61,290.14,290.95,32729.0,290.36,291.61,290.14,290.95,32729.0
2021-09-03 10:05:00,290.85,292.0,290.85,291.21,25343.0,290.85,292.0,290.85,291.21,25343.0
2021-09-03 10:10:00,291.02,291.29,290.5,290.74,15960.0,291.02,291.29,290.5,290.74,15960.0
2021-09-03 10:15:00,290.83,290.98,290.0,290.0,15872.0,290.83,290.98,290.0,290.0,15872.0
2021-09-03 10:20:00,290.08,290.21,289.2,289.44,13768.0,290.08,290.21,289.2,289.44,13768.0
2021-09-03 10:25:00,289.37,289.37,288.54,288.83,10691.0,289.37,289.37,288.54,288.83,10691.0
2021-09-03 10:30:00,288.76,289.99,288.75,289.61,10881.0,288.76,289.99,288.75,289.61,10881.0
2021-09-03 10:35:00,289.42,289.63,288.77,288.84,12054.0,289.42,289.63,288.77,288.84,12054.0
2021-09-03 10:40:00,288.76,289.19,288.26,289.02,10168.0,288.76,289.19,288.26,289.02,10168.0
2021-09-03 10:45:00,289.02,289.5,288.8,289.18,9695.0,289.02,289.5,288.8,289.18,9695.0
2021-09-03 10:50:00,289.1,289.3,288.77,289.02,7626.0,289.1,289.3,288.77,289.02,7626.0
2021-09-03 10:55:00,288.95,289.83,288.79,289.68,16956.0,288.95,289.83,288.79,289.68,16956.0
2021-09-03 11:00:00,289.48,289.7,289.34,289.68,10057.0,289.48,289.7,289.34,289.68,10057.0
2021-09-03 11:05:00,289.74,290.37,289.74,290.0,7561.0,289.74,290.37,289.74,290.0,7561.0
2021-09-03 11:10:00,289.91,289.91,288.79,288.79,12464.0,289.91,289.91,288.79,288.79,12464.0
2021-09-03 11:15:00,288.81,288.96,288.3,288.36,8251.0,288.81,288.96,288.3,288.36,8251.0
2021-09-03 11:20:00,288.37,288.79,288.25,288.51,8013.0,288.37,288.79,288.25,288.51,8013.0
2021-09-03 11:25:00,288.46,289.25,288.21,288.4,30483.0,288.46,289.25,288.21,288.4,30483.0
2021-09-03 11:30:00,288.39,288.97,288.38,288.84,13766.0,288.39,288.97,288.38,288.84,13766.0
2021-09-03 11:35:00,288.85,289.38,288.75,289.19,6907.0,288.85,289.38,288.75,289.19,6907.0
2021-09-03 11:40:00,289.26,289.33,288.3,288.3,5688.0,289.26,289.33,288.3,288.3,5688.0
2021-09-03 11:45:00,288.23,288.35,287.93,288.35,8644.0,288.23,288.35,287.93,288.35,8644.0
2021-09-03 11:50:00,288.41,288.48,288.15,288.45,5968.0,288.41,288.48,288.15,288.45,5968.0
2021-09-03 11:55:00,288.51,288.67,287.78,287.8,9961.0,288.51,288.67,287.78,287.8,9961.0
2021-09-03 12:00:00,287.92,288.12,287.81,287.93,5216.0,287.92,288.12,287.81,287.93,5216.0
2021-09-03 12:05:00,287.91,287.91,287.46,287.5,7696.0,287.91,287.91,287.46,287.5,7696.0
2021-09-03 12:10:00,287.44,288.07,287.44,288.0,7615.0,287.44,288.07,287.44,288.0,7615.0
2021-09-03 12:15:00,287.93,288.61,287.73,288.6,21452.0,287.93,288.61,287.73,288.6,21452.0
2021-09-03 12:20:00,288.65,288.65,288.28,288.57,4003.0,288.65,288.65,288.28,288.57,4003.0
2021-09-03 12:25:00,288.44,288.44,288.11,288.37,5817.0,288.44,288.44,288.11,288.37,5817.0
2021-09-03 12:30:00,288.3,288.3,287.62,287.66,7936.0,288.3,288.3,287.62,287.66,7936.0
2021-09-03 12:35:00,287.66,288.81,287.59,288.69,9972.0,287.66,288.81,287.59,288.69,9972.0
2021-09-03 12:40:00,288.61,288.95,288.51,288.82,4237.0,288.61,288.95,288.51,288.82,4237.0
2021-09-03 12:45:00,288.77,289.14,288.74,288.85,6873.0,288.77,289.14,288.74,288.85,6873.0
2021-09-03 12:50:00,288.84,289.32,288.84,289.25,5251.0,288.84,289.32,288.84,289.25,5251.0
2021-09-03 12:55:00,289.32,289.7,289.18,289.6,6060.0,289.32,289.7,289.18,289.6,6060.0
2021-09-03 13:00:00,289.76,289.76,289.55,289.65,10317.0,289.76,289.76,289.55,289.65,10317.0
2021-09-03 13:05:00,289.55,289.57,289.14,289.2,3275.0,289.55,289.57,289.14,289.2,3275.0
2021-09-03 13:10:00,289.19,289.21,288.82,289.0,3403.0,289.19,289.21,288.82,289.0,3403.0
2021-09-03 13:15:00,288.83,289.0,288.74,288.79,3399.0,288.83,289.0,288.74,288.79,3399.0
2021-09-03 13:20:00,288.69,288.97,288.6,288.96,10026.0,288.69,288.97,288.6,288.96,10026.0
2021-09-03 13:25:00,289.04,289.07,288.78,288.85,4456.0,289.04,289.07,288.78,288.85,4456.0
2021-09-03 13:30:00,288.85,289.28,288.84,289.07,4996.0,288.85,289.28,288.84,289.07,4996.0
2021-09-03 13:35:00,289.12,289.21,288.85,288.85,6395.0,289.12,289.21,288.85,288.85,6395.0
2021-09-03 13:40:00,288.95,289.19,288.71,288.79,5111.0,288.95,289.19,288.71,288.79,5111.0
2021-09-03 13:45:00,288.8,288.97,288.64,288.85,7208.0,288.8,288.97,288.64,288.85,7208.0
2021-09-03 13:50:00,288.77,288.9,288.72,288.89,3582.0,288.77,288.9,288.72,288.89,3582.0
2021-09-03 13:55:00,288.94,288.94,288.7,288.8,3271.0,288.94,288.94,288.7,288.8,3271.0
2021-09-03 14:00:00,288.85,288.87,288.5,288.56,7981.0,288.85,288.87,288.5,288.56,7981.0
2021-09-03 14:05:00,288.54,288.64,288.44,288.45,7701.0,288.54,288.64,288.44,288.45,7701.0
2021-09-03 14:10:00,288.54,288.58,288.08,288.15,5258.0,288.54,288.58,288.08,288.15,5258.0
2021-09-03 14:15:00,288.21,288.35,288.09,288.3,5206.0,288.21,288.35,288.09,288.3,5206.0
2021-09-03 14:20:00,288.26,288.36,288.06,288.28,5348.0,288.26,288.36,288.06,288.28,5348.0
2021-09-03 14:25:00,288.23,288.3,287.9,287.92,6717.0,288.23,288.3,287.9,287.92,6717.0
2021-09-03 14:30:00,287.97,288.34,287.82,288.01,4610.0,287.97,288.34,287.82,288.01,4610.0
2021-09-03 14:35:00,287.95,288.11,287.92,288.0,4222.0,287.95,288.11,287.92,288.0,4222.0
2021-09-03 14:40:00,288.03,288.16,287.95,287.95,2700.0,288.03,288.16,287.95,287.95,2700.0
2021-09-03 14:45:00,288.01,288.3,287.86,288.3,5421.0,288.01,288.3,287.86,288.3,5421.0
2021-09-03 14:50:00,288.35,288.35,287.99,288.06,3157.0,288.35,288.35,287.99,288.06,3157.0
2021-09-03 14:55:00,288.1,288.44,288.06,288.39,4600.0,288.1,288.44,288.06,288.39,4600.0
2021-09-03 15:00:00,288.36,288.49,288.23,288.35,4760.0,288.36,288.49,288.23,288.35,4760.0
2021-09-03 15:05:00,288.39,288.41,288.27,288.39,5793.0,288.39,288.41,288.27,288.39,5793.0
2021-09-03 15:10:00,288.43,288.86,288.42,288.75,8633.0,288.43,288.86,288.42,288.75,8633.0
2021-09-03 15:15:00,288.74,288.83,288.55,288.61,10167.0,288.74,288.83,288.55,288.61,10167.0
2021-09-03 15:20:00,288.59,288.62,288.19,288.2,7027.0,288.59,288.62,288.19,288.2,7027.0
2021-09-03 15:25:00,288.19,288.63,288.14,288.59,8221.0,288.19,288.63,288.14,288.59,8221.0
2021-09-03 15:30:00,288.51,288.68,288.41,288.42,9793.0,288.51,288.68,288.41,288.42,9793.0
2021-09-03 15:35:00,288.39,288.98,288.36,288.98,18445.0,288.39,288.98,288.36,288.98,18445.0
2021-09-03 15:40:00,288.99,289.29,288.74,288.84,21302.0,288.99,289.29,288.74,288.84,21302.0
2021-09-03 15:45:00,288.76,289.14,288.76,288.88,21958.0,288.76,289.14,288.76,288.88,21958.0
2021-09-03 15:50:00,288.95,289.21,288.61,288.85,41632.0,288.95,289.21,288.61,288.85,41632.0
2021-09-03 15:55:00,288.82,288.82,288.44,288.8,61795.0,288.82,288.82,288.44,288.8,61795.0
2021-09-07 09:30:00,290.76,290.89,288.56,289.15,91359.0,290.76,290.89,288.56,289.15,91359.0
2021-09-07 09:35:00,289.0,289.45,288.18,288.56,28291.0,289.0,289.45,288.18,288.56,28291.0
2021-09-07 09:40:00,288.44,288.5,286.98,287.11,33956.0,288.44,288.5,286.98,287.11,33956.0
2021-09-07 09:45:00,286.99,287.19,286.12,286.94,33323.0,286.99,287.19,286.12,286.94,33323.0
2021-09-07 09:50:00,286.81,286.81,285.47,285.81,34998.0,286.81,286.81,285.47,285.81,34998.0
2021-09-07 09:55:00,285.8,286.1,285.35,285.5,16660.0,285.8,286.1,285.35,285.5,16660.0
2021-09-07 10:00:00,285.57,285.85,285.05,285.5,28913.0,285.57,285.85,285.05,285.5,28913.0
2021-09-07 10:05:00,285.5,285.5,284.47,285.21,30182.0,285.5,285.5,284.47,285.21,30182.0
2021-09-07 10:10:00,285.2,285.9,284.64,285.28,20600.0,285.2,285.9,284.64,285.28,20600.0
2021-09-07 10:15:00,285.35,285.47,284.58,284.74,38975.0,285.35,285.47,284.58,284.74,38975.0
2021-09-07 10:20:00,284.79,285.51,284.5,285.29,31645.0,284.79,285.51,284.5,285.29,31645.0
2021-09-07 10:25:00,285.42,285.81,285.0,285.3,13031.0,285.42,285.81,285.0,285.3,13031.0
2021-09-07 10:30:00,285.13,285.46,284.77,284.83,12520.0,285.13,285.46,284.77,284.83,12520.0
2021-09-07 10:35:00,284.86,285.62,284.71,285.37,21399.0,284.86,285.62,284.71,285.37,21399.0
2021-09-07 10:40:00,285.23,286.09,285.23,285.68,19510.0,285.23,286.09,285.23,285.68,19510.0
2021-09-07 10:45:00,285.66,285.87,285.31,285.5,10332.0,285.66,285.87,285.31,285.5,10332.0
2021-09-07 10:50:00,285.5,285.58,285.17,285.47,7494.0,285.5,285.58,285.17,285.47,7494.0
2021-09-07 10:55:00,285.09,285.25,284.73,285.0,7156.0,285.09,285.25,284.73,285.0,7156.0
2021-09-07 11:00:00,284.95,285.81,284.95,285.26,33167.0,284.95,285.81,284.95,285.26,33167.0
2021-09-07 11:05:00,285.27,285.3,284.93,285.09,8011.0,285.27,285.3,284.93,285.09,8011.0
2021-09-07 11:10:00,285.07,285.46,284.95,285.06,12829.0,285.07,285.46,284.95,285.06,12829.0
2021-09-07 11:15:00,285.0,285.74,285.0,285.71,9403.0,285.0,285.74,285.0,285.71,9403.0
2021-09-07 11:20:00,285.74,286.07,285.4,286.07,7070.0,285.74,286.07,285.4,286.07,7070.0
2021-09-07 11:25:00,286.06,286.2,285.18,285.19,9888.0,286.06,286.2,285.18,285.19,9888.0
2021-09-07 11:30:00,285.19,285.61,285.1,285.37,4549.0,285.19,285.61,285.1,285.37,4549.0
2021-09-07 11:35:00,285.19,285.28,284.96,285.25,10388.0,285.19,285.28,284.96,285.25,10388.0
2021-09-07 11:40:00,285.31,285.47,284.9,284.9,12276.0,285.31,285.47,284.9,284.9,12276.0
2021-09-07 11:45:00,284.92,285.07,284.65,284.79,6463.0,284.92,285.07,284.65,284.79,6463.0
2021-09-07 11:50:00,284.84,285.12,284.79,284.9,6176.0,284.84,285.12,284.79,284.9,6176.0
2021-09-07 11:55:00,284.92,285.15,284.77,284.79,5616.0,284.92,285.15,284.77,284.79,5616.0
2021-09-07 12:00:00,284.72,284.99,284.54,284.74,9380.0,284.72,284.99,284.54,284.74,9380.0
2021-09-07 12:05:00,284.8,284.91,284.69,284.83,10825.0,284.8,284.91,284.69,284.83,10825.0
2021-09-07 12:10:00,284.62,285.09,284.48,285.09,9146.0,284.62,285.09,284.48,285.09,9146.0
2021-09-07 12:15:00,285.09,285.23,284.93,285.04,5671.0,285.09,285.23,284.93,285.04,5671.0
2021-09-07 12:20:00,285.01,285.06,284.83,284.9,6633.0,285.01,285.06,284.83,284.9,6633.0
2021-09-07 12:25:00,284.92,285.08,284.75,285.04,10674.0,284.92,285.08,284.75,285.04,10674.0
2021-09-07 12:30:00,285.1,285.68,285.04,285.45,7860.0,285.1,285.68,285.04,285.45,7860.0
2021-09-07 12:35:00,285.45,285.57,285.31,285.31,6788.0,285.45,285.57,285.31,285.31,6788.0
2021-09-07 12:40:00,285.34,285.44,285.15,285.28,5813.0,285.34,285.44,285.15,285.28,5813.0
2021-09-07 12:45:00,285.28,285.53,285.23,285.44,8166.0,285.28,285.53,285.23,285.44,8166.0
2021-09-07 12:50:00,285.45,285.48,285.1,285.11,9778.0,285.45,285.48,285.1,285.11,9778.0
2021-09-07 12:55:00,285.11,285.46,285.05,285.46,9092.0,285.11,285.46,285.05,285.46,9092.0
2021-09-07 13:00:00,285.46,285.79,285.46,285.68,23693.0,285.46,285.79,285.46,285.68,23693.0
2021-09-07 13:05:00,285.71,286.36,285.7,286.36,19651.0,285.71,286.36,285.7,286.36,19651.0
2021-09-07 13:10:00,286.29,286.5,285.83,285.92,20869.0,286.29,286.5,285.83,285.92,20869.0
2021-09-07 13:15:00,285.92,286.3,285.88,286.0,12432.0,285.92,286.3,285.88,286.0,12432.0
2021-09-07 13:20:00,286.07,286.4,286.03,286.23,6543.0,286.07,286.4,286.03,286.23,6543.0
2021-09-07 13:25:00,286.19,286.41,286.08,286.41,6405.0,286.19,286.41,286.08,286.41,6405.0
2021-09-07 13:30:00,286.41,286.49,286.15,286.15,9049.0,286.41,286.49,286.15,286.15,9049.0
2021-09-07 13:35:00,286.08,286.43,286.08,286.38,22334.0,286.08,286.43,286.08,286.38,22334.0
2021-09-07 13:40:00,286.39,286.44,286.16,286.16,8469.0,286.39,286.44,286.16,286.16,8469.0
2021-09-07 13:45:00,286.16,286.27,286.09,286.2,8261.0,286.16,286.27,286.09,286.2,8261.0
2021-09-07 13:50:00,286.17,286.52,285.93,286.47,15830.0,286.17,286.52,285.93,286.47,15830.0
2021-09-07 13:55:00,286.43,286.77,286.42,286.74,8590.0,286.43,286.77,286.42,286.74,8590.0
2021-09-07 14:00:00,286.72,286.72,286.16,286.22,7146.0,286.72,286.72,286.16,286.22,7146.0
2021-09-07 14:05:00,286.28,286.52,286.24,286.44,10154.0,286.28,286.52,286.24,286.44,10154.0
2021-09-07 14:10:00,286.48,286.68,286.21,286.28,13734.0,286.48,286.68,286.21,286.28,13734.0
2021-09-07 14:15:00,286.25,286.28,286.01,286.08,9349.0,286.25,286.28,286.01,286.08,9349.0
2021-09-07 14:20:00,286.1,286.14,285.94,286.09,6642.0,286.1,286.14,285.94,286.09,6642.0
2021-09-07 14:25:00,286.1,286.15,285.97,286.15,9146.0,286.1,286.15,285.97,286.15,9146.0
2021-09-07 14:30:00,286.12,286.29,285.87,286.2,9862.0,286.12,286.29,285.87,286.2,9862.0
2021-09-07 14:35:00,286.16,286.24,286.06,286.18,13905.0,286.16,286.24,286.06,286.18,13905.0
2021-09-07 14:40:00,286.17,286.32,286.14,286.23,5100.0,286.17,286.32,286.14,286.23,5100.0
2021-09-07 14:45:00,286.29,286.36,286.1,286.34,10124.0,286.29,286.36,286.1,286.34,10124.0
2021-09-07 14:50:00,286.28,286.48,286.23,286.37,6233.0,286.28,286.48,286.23,286.37,6233.0
2021-09-07 14:55:00,286.33,286.43,286.26,286.33,6638.0,286.33,286.43,286.26,286.33,6638.0
2021-09-07 15:00:00,286.29,286.39,286.08,286.19,6273.0,286.29,286.39,286.08,286.19,6273.0
2021-09-07 15:05:00,286.22,286.35,286.08,286.3,15425.0,286.22,286.35,286.08,286.3,15425.0
2021-09-07 15:10:00,286.33,287.08,286.33,286.86,12512.0,286.33,287.08,286.33,286.86,12512.0
2021-09-07 15:15:00,286.86,286.86,286.63,286.82,7141.0,286.86,286.86,286.63,286.82,7141.0
2021-09-07 15:20:00,286.8,287.07,286.59,287.06,10093.0,286.8,287.07,286.59,287.06,10093.0
2021-09-07 15:25:00,287.02,287.09,286.68,286.8,9900.0,287.02,287.09,286.68,286.8,9900.0
2021-09-07 15:30:00,286.73,287.25,286.69,287.25,14473.0,286.73,287.25,286.69,287.25,14473.0
2021-09-07 15:35:00,287.25,287.32,286.89,286.99,16306.0,287.25,287.32,286.89,286.99,16306.0
2021-09-07 15:40:00,286.96,287.03,286.77,286.77,17452.0,286.96,287.03,286.77,286.77,17452.0
2021-09-07 15:45:00,286.74,286.74,286.33,286.36,20921.0,286.74,286.74,286.33,286.36,20921.0
2021-09-07 15:50:00,286.31,287.48,286.22,287.48,60366.0,286.31,287.48,286.22,287.48,60366.0
2021-09-07 15:55:00,287.3,287.67,287.26,287.45,111450.0,287.3,287.67,287.26,287.45,111450.0
2021-09-08 09:30:00,286.3,287.45,285.5,286.52,46699.0,286.3,287.45,285.5,286.52,46699.0
2021-09-08 09:35:00,286.48,287.53,286.42,287.39,9191.0,286.48,287.53,286.42,287.39,9191.0
2021-09-08 09:40:00,287.13,287.53,286.38,287.53,11408.0,287.13,287.53,286.38,287.53,11408.0
2021-09-08 09:45:00,287.54,288.23,286.59,286.66,19756.0,287.54,288.23,286.59,286.66,19756.0
2021-09-08 09:50:00,286.82,287.13,286.52,286.85,11999.0,286.82,287.13,286.52,286.85,11999.0
2021-09-08 09:55:00,286.85,288.27,286.82,288.02,22987.0,286.85,288.27,286.82,288.02,22987.0
2021-09-08 10:00:00,288.18,288.18,287.23,287.42,14025.0,288.18,288.18,287.23,287.42,14025.0
2021-09-08 10:05:00,287.42,288.0,287.4,287.73,13100.0,287.42,288.0,287.4,287.73,13100.0
2021-09-08 10:10:00,287.72,288.43,287.7,288.05,10001.0,287.72,288.43,287.7,288.05,10001.0
2021-09-08 10:15:00,288.11,288.44,287.85,288.41,7007.0,288.11,288.44,287.85,288.41,7007.0
2021-09-08 10:20:00,288.51,288.52,287.13,287.41,11570.0,288.51,288.52,287.13,287.41,11570.0
2021-09-08 10:25:00,287.41,287.66,287.04,287.16,7135.0,287.41,287.66,287.04,287.16,7135.0
2021-09-08 10:30:00,287.17,287.3,286.39,286.67,22149.0,287.17,287.3,286.39,286.67,22149.0
2021-09-08 10:35:00,286.59,286.74,285.89,285.9,15187.0,286.59,286.74,285.89,285.9,15187.0
2021-09-08 10:40:00,286.04,286.21,285.4,285.4,8755.0,286.04,286.21,285.4,285.4,8755.0
2021-09-08 10:45:00,285.57,286.06,285.5,285.56,3980.0,285.57,286.06,285.5,285.56,3980.0
2021-09-08 10:50:00,285.56,285.8,285.12,285.22,15581.0,285.56,285.8,285.12,285.22,15581.0
2021-09-08 10:55:00,285.23,285.49,284.79,285.3,11853.0,285.23,285.49,284.79,285.3,11853.0
2021-09-08 11:00:00,285.26,286.14,285.25,285.73,7765.0,285.26,286.14,285.25,285.73,7765.0
2021-09-08 11:05:00,285.59,286.45,285.57,286.24,11274.0,285.59,286.45,285.57,286.24,11274.0
2021-09-08 11:10:00,286.33,286.6,286.15,286.55,6692.0,286.33,286.6,286.15,286.55,6692.0
2021-09-08 11:15:00,286.54,286.83,286.19,286.53,5748.0,286.54,286.83,286.19,286.53,5748.0
2021-09-08 11:20:00,286.52,287.52,286.31,287.52,7432.0,286.52,287.52,286.31,287.52,7432.0
2021-09-08 11:25:00,287.4,287.61,287.22,287.56,7497.0,287.4,287.61,287.22,287.56,7497.0
2021-09-08 11:30:00,287.63,287.79,287.07,287.19,7570.0,287.63,287.79,287.07,287.19,7570.0
2021-09-08 11:35:00,287.26,287.44,286.88,286.98,3931.0,287.26,287.44,286.88,286.98,3931.0
2021-09-08 11:40:00,286.99,287.16,286.79,286.88,6217.0,286.99,287.16,286.79,286.88,6217.0
2021-09-08 11:45:00,286.97,287.49,286.72,286.73,6714.0,286.97,287.49,286.72,286.73,6714.0
2021-09-08 11:50:00,286.55,286.86,286.48,286.55,5361.0,286.55,286.86,286.48,286.55,5361.0
2021-09-08 11:55:00,286.47,286.94,286.47,286.94,2509.0,286.47,286.94,286.47,286.94,2509.0
2021-09-08 12:00:00,286.87,287.61,286.61,287.3,8162.0,286.87,287.61,286.61,287.3,8162.0
2021-09-08 12:05:00,287.34,287.9,287.14,287.87,9706.0,287.34,287.9,287.14,287.87,9706.0
2021-09-08 12:10:00,287.92,288.54,287.71,288.17,10666.0,287.92,288.54,287.71,288.17,10666.0
2021-09-08 12:15:00,288.32,288.75,288.32,288.71,13233.0,288.32,288.75,288.32,288.71,13233.0
2021-09-08 12:20:00,288.7,289.27,288.64,289.07,11254.0,288.7,289.27,288.64,289.07,11254.0
2021-09-08 12:25:00,289.22,289.5,289.06,289.31,8400.0,289.22,289.5,289.06,289.31,8400.0
2021-09-08 12:30:00,289.32,289.4,289.03,289.21,7500.0,289.32,289.4,289.03,289.21,7500.0
2021-09-08 12:35:00,289.28,289.52,289.14,289.43,6758.0,289.28,289.52,289.14,289.43,6758.0
2021-09-08 12:40:00,289.47,289.59,289.16,289.19,9405.0,289.47,289.59,289.16,289.19,9405.0
2021-09-08 12:45:00,289.18,289.39,288.99,289.39,7353.0,289.18,289.39,288.99,289.39,7353.0
2021-09-08 12:50:00,289.49,289.49,289.04,289.06,6659.0,289.49,289.49,289.04,289.06,6659.0
2021-09-08 12:55:00,289.04,289.1,288.88,288.96,7520.0,289.04,289.1,288.88,288.96,7520.0
2021-09-08 13:00:00,288.93,289.16,288.59,288.67,6708.0,288.93,289.16,288.59,288.67,6708.0
2021-09-08 13:05:00,288.65,289.06,288.41,288.41,16458.0,288.65,289.06,288.41,288.41,16458.0
2021-09-08 13:10:00,288.56,288.96,288.56,288.69,4156.0,288.56,288.96,288.56,288.69,4156.0
2021-09-08 13:15:00,288.77,289.05,288.77,288.99,8070.0,288.77,289.05,288.77,288.99,8070.0
2021-09-08 13:20:00,289.03,289.05,288.44,288.45,6630.0,289.03,289.05,288.44,288.45,6630.0
2021-09-08 13:25:00,288.44,288.73,288.38,288.73,6869.0,288.44,288.73,288.38,288.73,6869.0
2021-09-08 13:30:00,288.82,289.05,288.63,288.74,6825.0,288.82,289.05,288.63,288.74,6825.0
2021-09-08 13:35:00,288.73,288.73,288.35,288.6,4266.0,288.73,288.73,288.35,288.6,4266.0
2021-09-08 13:40:00,288.57,288.83,288.38,288.56,6744.0,288.57,288.83,288.38,288.56,6744.0
2021-09-08 13:45:00,288.57,288.61,288.39,288.45,3700.0,288.57,288.61,288.39,288.45,3700.0
2021-09-08 13:50:00,288.49,288.64,288.19,288.26,8720.0,288.49,288.64,288.19,288.26,8720.0
2021-09-08 13:55:00,288.21,288.23,287.89,288.12,5412.0,288.21,288.23,287.89,288.12,5412.0
2021-09-08 14:00:00,288.17,288.74,288.11,288.67,7246.0,288.17,288.74,288.11,288.67,7246.0
2021-09-08 14:05:00,288.71,288.71,288.38,288.47,6850.0,288.71,288.71,288.38,288.47,6850.0
2021-09-08 14:10:00,288.46,288.8,288.36,288.78,14891.0,288.46,288.8,288.36,288.78,14891.0
2021-09-08 14:15:00,288.61,288.95,288.48,288.69,14542.0,288.61,288.95,288.48,288.69,14542.0
2021-09-08 14:20:00,288.79,288.89,288.73,288.84,3368.0,288.79,288.89,288.73,288.84,3368.0
2021-09-08 14:25:00,288.86,289.04,288.7,289.0,5854.0,288.86,289.04,288.7,289.0,5854.0
2021-09-08 14:30:00,289.0,289.27,288.86,289.0,19403.0,289.0,289.27,288.86,289.0,19403.0
2021-09-08 14:35:00,288.99,288.99,288.71,288.93,9788.0,288.99,288.99,288.71,288.93,9788.0
2021-09-08 14:40:00,288.94,289.14,288.8,289.14,6145.0,288.94,289.14,288.8,289.14,6145.0
2021-09-08 14:45:00,289.05,289.05,288.72,288.88,3480.0,289.05,289.05,288.72,288.88,3480.0
2021-09-08 14:50:00,288.86,289.0,288.81,288.92,5134.0,288.86,289.0,288.81,288.92,5134.0
2021-09-08 14:55:00,288.92,289.08,288.86,289.05,4200.0,288.92,289.08,288.86,289.05,4200.0
2021-09-08 15:00:00,289.02,289.02,288.91,288.96,3000.0,289.02,289.02,288.91,288.96,3000.0
2021-09-08 15:05:00,288.91,289.1,288.8,289.02,6724.0,288.91,289.1,288.8,289.02,6724.0
2021-09-08 15:10:00,289.0,289.12,288.89,289.02,15549.0,289.0,289.12,288.89,289.02,15549.0
2021-09-08 15:15:00,289.08,289.41,288.97,289.37,7024.0,289.08,289.41,288.97,289.37,7024.0
2021-09-08 15:20:00,289.41,289.81,289.32,289.72,12933.0,289.41,289.81,289.32,289.72,12933.0
2021-09-08 15:25:00,289.67,289.77,289.52,289.52,8558.0,289.67,289.77,289.52,289.52,8558.0
2021-09-08 15:30:00,289.52,289.61,289.35,289.42,14278.0,289.52,289.61,289.35,289.42,14278.0
2021-09-08 15:35:00,289.43,289.58,289.38,289.5,21862.0,289.43,289.58,289.38,289.5,21862.0
2021-09-08 15:40:00,289.52,289.57,289.33,289.45,27559.0,289.52,289.57,289.33,289.45,27559.0
2021-09-08 15:45:00,289.43,289.71,289.29,289.29,25270.0,289.43,289.71,289.29,289.29,25270.0
2021-09-08 15:50:00,289.3,289.62,288.77,288.98,31589.0,289.3,289.62,288.77,288.98,31589.0
2021-09-08 15:55:00,288.97,289.63,288.86,289.57,49590.0,288.97,289.63,288.86,289.57,49590.0
2021-09-09 09:30:00,289.52,291.25,289.18,290.0,48560.0,289.52,291.25,289.18,290.0,48560.0
2021-09-09 09:35:00,290.0,291.52,289.89,291.09,15373.0,290.0,291.52,289.89,291.09,15373.0
2021-09-09 09:40:00,291.23,292.0,290.7,291.67,29119.0,291.23,292.0,290.7,291.67,29119.0
2021-09-09 09:45:00,291.99,292.02,291.02,291.83,31824.0,291.99,292.02,291.02,291.83,31824.0
2021-09-09 09:50:00,291.83,292.1,291.4,291.93,15830.0,291.83,292.1,291.4,291.93,15830.0
2021-09-09 09:55:00,292.0,292.1,291.55,291.78,21705.0,292.0,292.1,291.55,291.78,21705.0
2021-09-09 10:00:00,291.8,292.5,291.71,292.18,23306.0,291.8,292.5,291.71,292.18,23306.0
2021-09-09 10:05:00,292.16,292.21,291.22,291.24,14358.0,292.16,292.21,291.22,291.24,14358.0
2021-09-09 10:10:00,291.35,292.04,291.28,292.0,16886.0,291.35,292.04,291.28,292.0,16886.0
2021-09-09 10:15:00,292.06,292.29,291.29,291.75,14333.0,292.06,292.29,291.29,291.75,14333.0
2021-09-09 10:20:00,291.67,291.67,291.02,291.02,6015.0,291.67,291.67,291.02,291.02,6015.0
2021-09-09 10:25:00,291.05,291.08,290.24,290.28,4747.0,291.05,291.08,290.24,290.28,4747.0
2021-09-09 10:30:00,290.23,290.41,289.9,290.19,20480.0,290.23,290.41,289.9,290.19,20480.0
2021-09-09 10:35:00,290.22,290.43,289.68,290.0,16390.0,290.22,290.43,289.68,290.0,16390.0
2021-09-09 10:40:00,290.06,290.47,290.0,290.05,7643.0,290.06,290.47,290.0,290.05,7643.0
2021-09-09 10:45:00,290.08,290.59,290.01,290.28,6543.0,290.08,290.59,290.01,290.28,6543.0
2021-09-09 10:50:00,290.09,290.66,290.09,290.66,5098.0,290.09,290.66,290.09,290.66,5098.0
2021-09-09 10:55:00,290.65,290.73,290.2,290.2,8368.0,290.65,290.73,290.2,290.2,8368.0
2021-09-09 11:00:00,290.26,290.3,289.34,289.37,4450.0,290.26,290.3,289.34,289.37,4450.0
2021-09-09 11:05:00,289.36,289.45,289.07,289.14,6600.0,289.36,289.45,289.07,289.14,6600.0
2021-09-09 11:10:00,289.16,289.58,289.12,289.39,14700.0,289.16,289.58,289.12,289.39,14700.0
2021-09-09 11:15:00,289.36,289.71,288.59,288.59,16560.0,289.36,289.71,288.59,288.59,16560.0
2021-09-09 11:20:00,288.62,288.88,288.25,288.63,24162.0,288.62,288.88,288.25,288.63,24162.0
2021-09-09 11:25:00,288.76,289.24,288.72,289.09,9553.0,288.76,289.24,288.72,289.09,9553.0
2021-09-09 11:30:00,289.11,289.36,288.6,288.6,8285.0,289.11,289.36,288.6,288.6,8285.0
2021-09-09 11:35:00,288.65,289.23,288.53,289.11,6566.0,288.65,289.23,288.53,289.11,6566.0
2021-09-09 11:40:00,289.02,289.02,288.51,288.8,5668.0,289.02,289.02,288.51,288.8,5668.0
2021-09-09 11:45:00,288.8,289.0,288.68,288.69,4254.0,288.8,289.0,288.68,288.69,4254.0
2021-09-09 11:50:00,288.68,288.88,288.17,288.2,3301.0,288.68,288.88,288.17,288.2,3301.0
2021-09-09 11:55:00,288.14,288.28,287.89,288.11,8581.0,288.14,288.28,287.89,288.11,8581.0
2021-09-09 12:00:00,288.09,288.19,286.75,286.81,32650.0,288.09,288.19,286.75,286.81,32650.0
2021-09-09 12:05:00,286.95,288.17,286.51,287.99,19584.0,286.95,288.17,286.51,287.99,19584.0
2021-09-09 12:10:00,287.75,287.99,287.6,287.91,3792.0,287.75,287.99,287.6,287.91,3792.0
2021-09-09 12:15:00,287.8,287.91,287.44,287.59,5106.0,287.8,287.91,287.44,287.59,5106.0
2021-09-09 12:20:00,287.69,288.13,287.69,287.8,6708.0,287.69,288.13,287.69,287.8,6708.0
2021-09-09 12:25:00,287.87,288.13,287.82,287.95,5106.0,287.87,288.13,287.82,287.95,5106.0
2021-09-09 12:30:00,288.01,288.01,287.54,287.65,2001.0,288.01,288.01,287.54,287.65,2001.0
2021-09-09 12:35:00,287.67,287.8,287.39,287.48,4723.0,287.67,287.8,287.39,287.48,4723.0
2021-09-09 12:40:00,287.55,287.61,287.38,287.47,1200.0,287.55,287.61,287.38,287.47,1200.0
2021-09-09 12:45:00,287.41,287.75,287.41,287.6,2545.0,287.41,287.75,287.41,287.6,2545.0
2021-09-09 12:50:00,287.61,287.61,287.33,287.4,2455.0,287.61,287.61,287.33,287.4,2455.0
2021-09-09 12:55:00,287.36,287.65,287.16,287.23,6235.0,287.36,287.65,287.16,287.23,6235.0
2021-09-09 13:00:00,287.26,287.64,287.19,287.52,5522.0,287.26,287.64,287.19,287.52,5522.0
2021-09-09 13:05:00,287.42,287.52,287.23,287.38,5181.0,287.42,287.52,287.23,287.38,5181.0
2021-09-09 13:10:00,287.4,287.75,287.32,287.66,6065.0,287.4,287.75,287.32,287.66,6065.0
2021-09-09 13:15:00,287.56,287.66,287.45,287.48,9015.0,287.56,287.66,287.45,287.48,9015.0
2021-09-09 13:20:00,287.4,287.45,286.33,286.45,10650.0,287.4,287.45,286.33,286.45,10650.0
2021-09-09 13:25:00,286.58,286.59,286.28,286.54,9133.0,286.58,286.59,286.28,286.54,9133.0
2021-09-09 13:30:00,286.54,286.58,286.28,286.52,7239.0,286.54,286.58,286.28,286.52,7239.0
2021-09-09 13:35:00,286.41,286.55,285.7,285.84,10324.0,286.41,286.55,285.7,285.84,10324.0
2021-09-09 13:40:00,285.94,286.26,285.82,286.13,5451.0,285.94,286.26,285.82,286.13,5451.0
2021-09-09 13:45:00,286.12,286.51,286.12,286.5,6304.0,286.12,286.51,286.12,286.5,6304.0
2021-09-09 13:50:00,286.6,286.63,286.26,286.52,13299.0,286.6,286.63,286.26,286.52,13299.0
2021-09-09 13:55:00,286.55,286.67,286.35,286.57,4494.0,286.55,286.67,286.35,286.57,4494.0
2021-09-09 14:00:00,286.51,286.74,286.26,286.27,2499.0,286.51,286.74,286.26,286.27,2499.0
2021-09-09 14:05:00,286.34,287.37,286.34,287.34,6961.0,286.34,287.37,286.34,287.34,6961.0
2021-09-09 14:10:00,287.39,287.39,286.99,287.0,2270.0,287.39,287.39,286.99,287.0,2270.0
2021-09-09 14:15:00,287.0,287.15,286.93,286.98,4127.0,287.0,287.15,286.93,286.98,4127.0
2021-09-09 14:20:00,287.0,287.28,286.93,287.21,5339.0,287.0,287.28,286.93,287.21,5339.0
2021-09-09 14:25:00,287.32,287.45,287.17,287.31,4716.0,287.32,287.45,287.17,287.31,4716.0
2021-09-09 14:30:00,287.28,287.29,287.05,287.15,21101.0,287.28,287.29,287.05,287.15,21101.0
2021-09-09 14:35:00,287.2,287.28,286.96,287.09,8255.0,287.2,287.28,286.96,287.09,8255.0
2021-09-09 14:40:00,287.0,287.29,286.94,287.28,11843.0,287.0,287.29,286.94,287.28,11843.0
2021-09-09 14:45:00,287.28,287.45,287.14,287.38,5390.0,287.28,287.45,287.14,287.38,5390.0
2021-09-09 14:50:00,287.49,287.56,287.07,287.22,26257.0,287.49,287.56,287.07,287.22,26257.0
2021-09-09 14:55:00,287.3,287.42,287.17,287.25,4678.0,287.3,287.42,287.17,287.25,4678.0
2021-09-09 15:00:00,287.34,287.46,287.09,287.12,1887.0,287.34,287.46,287.09,287.12,1887.0
2021-09-09 15:05:00,287.1,287.36,287.01,287.03,6050.0,287.1,287.36,287.01,287.03,6050.0
2021-09-09 15:10:00,287.05,287.35,287.05,287.35,4370.0,287.05,287.35,287.05,287.35,4370.0
2021-09-09 15:15:00,287.34,287.38,287.15,287.33,8580.0,287.34,287.38,287.15,287.33,8580.0
2021-09-09 15:20:00,287.35,287.57,287.3,287.4,30590.0,287.35,287.57,287.3,287.4,30590.0
2021-09-09 15:25:00,287.47,287.79,287.22,287.74,14901.0,287.47,287.79,287.22,287.74,14901.0
2021-09-09 15:30:00,287.6,287.84,287.48,287.66,10338.0,287.6,287.84,287.48,287.66,10338.0
2021-09-09 15:35:00,287.63,288.34,287.52,288.29,9600.0,287.63,288.34,287.52,288.29,9600.0
2021-09-09 15:40:00,288.29,288.82,288.21,288.54,16840.0,288.29,288.82,288.21,288.54,16840.0
2021-09-09 15:45:00,288.61,288.63,288.21,288.21,15757.0,288.61,288.63,288.21,288.21,15757.0
2021-09-09 15:50:00,288.1,288.21,287.9,287.94,43110.0,288.1,288.21,287.9,287.94,43110.0
2021-09-09 15:55:00,288.04,288.31,287.5,287.79,48172.0,288.04,288.31,287.5,287.79,48172.0
2021-09-10 09:30:00,288.66,290.59,288.08,288.37,26018.0,288.66,290.59,288.08,288.37,26018.0
2021-09-10 09:35:00,288.37,289.11,287.78,288.96,56748.0,288.37,289.11,287.78,288.96,56748.0
2021-09-10 09:40:00,288.77,289.22,288.51,288.56,22263.0,288.77,289.22,288.51,288.56,22263.0
2021-09-10 09:45:00,288.75,288.99,288.3,288.99,5384.0,288.75,288.99,288.3,288.99,5384.0
2021-09-10 09:50:00,288.8,289.22,288.31,288.31,22709.0,288.8,289.22,288.31,288.31,22709.0
2021-09-10 09:55:00,288.17,289.47,288.17,289.47,35524.0,288.17,289.47,288.17,289.47,35524.0
2021-09-10 10:00:00,289.29,289.33,288.35,288.45,41684.0,289.29,289.33,288.35,288.45,41684.0
2021-09-10 10:05:00,288.48,289.0,288.33,288.94,51235.0,288.48,289.0,288.33,288.94,51235.0
2021-09-10 10:10:00,288.82,289.52,288.63,289.52,32867.0,288.82,289.52,288.63,289.52,32867.0
2021-09-10 10:15:00,289.43,289.65,289.08,289.12,11674.0,289.43,289.65,289.08,289.12,11674.0
2021-09-10 10:20:00,289.1,289.37,288.12,288.78,12215.0,289.1,289.37,288.12,288.78,12215.0
2021-09-10 10:25:00,289.0,289.27,288.75,288.89,19426.0,289.0,289.27,288.75,288.89,19426.0
2021-09-10 10:30:00,288.91,288.91,288.21,288.58,16266.0,288.91,288.91,288.21,288.58,16266.0
2021-09-10 10:35:00,288.62,288.62,288.25,288.35,7522.0,288.62,288.62,288.25,288.35,7522.0
2021-09-10 10:40:00,288.37,288.5,288.14,288.3,9384.0,288.37,288.5,288.14,288.3,9384.0
2021-09-10 10:45:00,288.21,289.12,288.0,288.13,15208.0,288.21,289.12,288.0,288.13,15208.0
2021-09-10 10:50:00,288.13,288.76,288.11,288.3,11149.0,288.13,288.76,288.11,288.3,11149.0
2021-09-10 10:55:00,288.17,288.6,287.92,288.24,9021.0,288.17,288.6,287.92,288.24,9021.0
2021-09-10 11:00:00,288.33,288.45,288.08,288.12,6379.0,288.33,288.45,288.08,288.12,6379.0
2021-09-10 11:05:00,288.06,288.17,287.73,288.17,5364.0,288.06,288.17,287.73,288.17,5364.0
2021-09-10 11:10:00,288.1,289.03,288.1,288.77,6817.0,288.1,289.03,288.1,288.77,6817.0
2021-09-10 11:15:00,288.87,289.09,288.56,288.81,4759.0,288.87,289.09,288.56,288.81,4759.0
2021-09-10 11:20:00,289.0,289.54,288.97,289.08,10763.0,289.0,289.54,288.97,289.08,10763.0
2021-09-10 11:25:00,289.3,289.46,289.09,289.24,5323.0,289.3,289.46,289.09,289.24,5323.0
2021-09-10 11:30:00,289.21,289.73,288.94,288.97,9607.0,289.21,289.73,288.94,288.97,9607.0
2021-09-10 11:35:00,289.06,289.1,288.36,288.93,19126.0,289.06,289.1,288.36,288.93,19126.0
2021-09-10 11:40:00,289.09,289.4,288.81,288.9,4755.0,289.09,289.4,288.81,288.9,4755.0
2021-09-10 11:45:00,288.9,289.28,288.8,288.8,6600.0,288.9,289.28,288.8,288.8,6600.0
2021-09-10 11:50:00,288.93,289.08,288.14,288.2,14349.0,288.93,289.08,288.14,288.2,14349.0
2021-09-10 11:55:00,288.21,288.72,288.21,288.47,4165.0,288.21,288.72,288.21,288.47,4165.0
2021-09-10 12:00:00,288.37,288.59,288.22,288.4,3758.0,288.37,288.59,288.22,288.4,3758.0
2021-09-10 12:05:00,288.37,288.91,288.36,288.91,5528.0,288.37,288.91,288.36,288.91,5528.0
2021-09-10 12:10:00,288.83,288.83,288.36,288.81,5800.0,288.83,288.83,288.36,288.81,5800.0
2021-09-10 12:15:00,288.82,288.92,288.5,288.54,5908.0,288.82,288.92,288.5,288.54,5908.0
2021-09-10 12:20:00,288.47,288.66,288.37,288.47,9563.0,288.47,288.66,288.37,288.47,9563.0
2021-09-10 12:25:00,288.5,288.61,288.31,288.31,3790.0,288.5,288.61,288.31,288.31,3790.0
2021-09-10 12:30:00,288.37,288.45,288.13,288.45,5681.0,288.37,288.45,288.13,288.45,5681.0
2021-09-10 12:35:00,288.53,288.69,288.39,288.69,4979.0,288.53,288.69,288.39,288.69,4979.0
2021-09-10 12:40:00,288.67,288.7,288.46,288.7,2810.0,288.67,288.7,288.46,288.7,2810.0
2021-09-10 12:45:00,288.65,288.85,288.46,288.53,8465.0,288.65,288.85,288.46,288.53,8465.0
2021-09-10 12:50:00,288.5,288.79,288.29,288.69,4515.0,288.5,288.79,288.29,288.69,4515.0
2021-09-10 12:55:00,288.59,288.59,288.32,288.5,3200.0,288.59,288.59,288.32,288.5,3200.0
2021-09-10 13:00:00,288.62,288.62,288.26,288.32,4232.0,288.62,288.62,288.26,288.32,4232.0
2021-09-10 13:05:00,288.3,288.47,288.22,288.41,3948.0,288.3,288.47,288.22,288.41,3948.0
2021-09-10 13:10:00,288.49,288.87,288.41,288.87,3360.0,288.49,288.87,288.41,288.87,3360.0
2021-09-10 13:15:00,288.79,288.79,288.26,288.34,4815.0,288.79,288.79,288.26,288.34,4815.0
2021-09-10 13:20:00,288.3,288.33,287.97,288.23,8044.0,288.3,288.33,287.97,288.23,8044.0
2021-09-10 13:25:00,288.34,288.43,288.19,288.26,4713.0,288.34,288.43,288.19,288.26,4713.0
2021-09-10 13:30:00,288.25,288.44,288.15,288.31,5826.0,288.25,288.44,288.15,288.31,5826.0
2021-09-10 13:35:00,288.22,288.46,288.1,288.35,6478.0,288.22,288.46,288.1,288.35,6478.0
2021-09-10 13:40:00,288.22,288.29,288.06,288.17,5057.0,288.22,288.29,288.06,288.17,5057.0
2021-09-10 13:45:00,288.15,288.18,287.52,287.61,9008.0,288.15,288.18,287.52,287.61,9008.0
2021-09-10 13:50:00,287.63,287.66,287.28,287.38,5093.0,287.63,287.66,287.28,287.38,5093.0
2021-09-10 13:55:00,287.48,287.69,287.35,287.59,5139.0,287.48,287.69,287.35,287.59,5139.0
2021-09-10 14:00:00,287.59,287.67,287.31,287.43,5094.0,287.59,287.67,287.31,287.43,5094.0
2021-09-10 14:05:00,287.46,287.6,287.08,287.21,3300.0,287.46,287.6,287.08,287.21,3300.0
2021-09-10 14:10:00,287.29,287.38,287.06,287.11,7356.0,287.29,287.38,287.06,287.11,7356.0
2021-09-10 14:15:00,287.13,287.13,286.69,286.7,6376.0,287.13,287.13,286.69,286.7,6376.0
2021-09-10 14:20:00,286.72,286.99,286.67,286.86,6435.0,286.72,286.99,286.67,286.86,6435.0
2021-09-10 14:25:00,286.87,286.92,286.69,286.69,4799.0,286.87,286.92,286.69,286.69,4799.0
2021-09-10 14:30:00,286.6,286.65,286.4,286.43,4901.0,286.6,286.65,286.4,286.43,4901.0
2021-09-10 14:35:00,286.4,286.58,286.34,286.51,4113.0,286.4,286.58,286.34,286.51,4113.0
2021-09-10 14:40:00,286.64,286.71,286.43,286.62,4090.0,286.64,286.71,286.43,286.62,4090.0
2021-09-10 14:45:00,286.62,286.7,286.43,286.44,5795.0,286.62,286.7,286.43,286.44,5795.0
2021-09-10 14:50:00,286.44,286.59,286.13,286.16,5175.0,286.44,286.59,286.13,286.16,5175.0
2021-09-10 14:55:00,286.13,286.3,286.1,286.16,5466.0,286.13,286.3,286.1,286.16,5466.0
2021-09-10 15:00:00,286.05,286.15,285.87,285.94,9132.0,286.05,286.15,285.87,285.94,9132.0
2021-09-10 15:05:00,286.07,286.25,285.64,285.64,4786.0,286.07,286.25,285.64,285.64,4786.0
2021-09-10 15:10:00,285.63,285.86,285.19,285.3,9768.0,285.63,285.86,285.19,285.3,9768.0
2021-09-10 15:15:00,285.35,285.64,285.22,285.44,8651.0,285.35,285.64,285.22,285.44,8651.0
2021-09-10 15:20:00,285.42,285.51,285.26,285.26,8432.0,285.42,285.51,285.26,285.26,8432.0
2021-09-10 15:25:00,285.34,285.34,285.02,285.05,11332.0,285.34,285.34,285.02,285.05,11332.0
2021-09-10 15:30:00,285.16,285.33,285.09,285.14,11651.0,285.16,285.33,285.09,285.14,11651.0
2021-09-10 15:35:00,285.09,285.29,284.9,284.92,15850.0,285.09,285.29,284.9,284.92,15850.0
2021-09-10 15:40:00,284.87,285.22,284.72,285.22,21884.0,284.87,285.22,284.72,285.22,21884.0
2021-09-10 15:45:00,285.2,285.24,284.87,285.11,15474.0,285.2,285.24,284.87,285.11,15474.0
2021-09-10 15:50:00,285.12,285.24,284.31,284.45,39470.0,285.12,285.24,284.31,284.45,39470.0
2021-09-10 15:55:00,284.47,284.85,284.11,284.52,87468.0,284.47,284.85,284.11,284.52,87468.0
2021-09-13 09:30:00,284.51,286.29,284.22,285.52,73298.0,284.51,286.29,284.22,285.52,73298.0
2021-09-13 09:35:00,285.54,285.94,284.8,285.2,52135.0,285.54,285.94,284.8,285.2,52135.0
2021-09-13 09:40:00,284.93,285.24,282.74,283.32,29576.0,284.93,285.24,282.74,283.32,29576.0
2021-09-13 09:45:00,283.38,284.15,283.1,283.23,9046.0,283.38,284.15,283.1,283.23,9046.0
2021-09-13 09:50:00,283.51,283.81,283.07,283.37,7358.0,283.51,283.81,283.07,283.37,7358.0
2021-09-13 09:55:00,283.21,283.29,282.62,282.63,12279.0,283.21,283.29,282.62,282.63,12279.0
2021-09-13 10:00:00,282.5,282.57,281.24,282.28,20767.0,282.5,282.57,281.24,282.28,20767.0
2021-09-13 10:05:00,281.99,282.69,281.97,282.59,9587.0,281.99,282.69,281.97,282.59,9587.0
2021-09-13 10:10:00,282.44,282.44,281.62,282.06,21450.0,282.44,282.44,281.62,282.06,21450.0
2021-09-13 10:15:00,282.2,282.36,280.55,281.47,28267.0,282.2,282.36,280.55,281.47,28267.0
2021-09-13 10:20:00,281.47,282.01,281.37,281.49,9297.0,281.47,282.01,281.37,281.49,9297.0
2021-09-13 10:25:00,281.71,282.1,281.05,282.1,11312.0,281.71,282.1,281.05,282.1,11312.0
2021-09-13 10:30:00,282.02,282.18,281.23,281.82,6508.0,282.02,282.18,281.23,281.82,6508.0
2021-09-13 10:35:00,281.7,282.01,281.26,281.58,4734.0,281.7,282.01,281.26,281.58,4734.0
2021-09-13 10:40:00,281.83,282.13,281.81,281.99,6145.0,281.83,282.13,281.81,281.99,6145.0
2021-09-13 10:45:00,282.21,283.37,282.21,282.76,21438.0,282.21,283.37,282.21,282.76,21438.0
2021-09-13 10:50:00,282.95,283.19,282.66,282.78,11799.0,282.95,283.19,282.66,282.78,11799.0
2021-09-13 10:55:00,282.66,282.83,282.03,282.32,8007.0,282.66,282.83,282.03,282.32,8007.0
2021-09-13 11:00:00,282.37,282.85,282.14,282.69,34692.0,282.37,282.85,282.14,282.69,34692.0
2021-09-13 11:05:00,282.69,282.8,282.26,282.39,36652.0,282.69,282.8,282.26,282.39,36652.0
2021-09-13 11:10:00,282.29,282.34,281.45,281.66,20418.0,282.29,282.34,281.45,281.66,20418.0
2021-09-13 11:15:00,281.52,281.71,280.86,281.71,18425.0,281.52,281.71,280.86,281.71,18425.0
2021-09-13 11:20:00,281.61,281.64,281.24,281.52,2351.0,281.61,281.64,281.24,281.52,2351.0
2021-09-13 11:25:00,281.58,281.58,280.96,280.96,6272.0,281.58,281.58,280.96,280.96,6272.0
2021-09-13 11:30:00,281.12,281.27,280.91,280.99,7858.0,281.12,281.27,280.91,280.99,7858.0
2021-09-13 11:35:00,280.98,281.1,280.39,280.53,7497.0,280.98,281.1,280.39,280.53,7497.0
2021-09-13 11:40:00,280.53,280.79,280.37,280.79,5099.0,280.53,280.79,280.37,280.79,5099.0
2021-09-13 11:45:00,280.8,281.48,280.42,280.43,10438.0,280.8,281.48,280.42,280.43,10438.0
2021-09-13 11:50:00,280.42,280.48,280.28,280.32,2104.0,280.42,280.48,280.28,280.32,2104.0
2021-09-13 11:55:00,280.25,280.59,280.12,280.26,5605.0,280.25,280.59,280.12,280.26,5605.0
2021-09-13 12:00:00,280.34,280.45,279.12,279.35,27156.0,280.34,280.45,279.12,279.35,27156.0
2021-09-13 12:05:00,279.52,280.22,279.52,280.01,7703.0,279.52,280.22,279.52,280.01,7703.0
2021-09-13 12:10:00,280.15,280.92,280.15,280.64,7215.0,280.15,280.92,280.15,280.64,7215.0
2021-09-13 12:15:00,280.61,280.73,280.09,280.12,5139.0,280.61,280.73,280.09,280.12,5139.0
2021-09-13 12:20:00,280.39,280.82,280.23,280.75,3591.0,280.39,280.82,280.23,280.75,3591.0
2021-09-13 12:25:00,280.8,280.94,280.66,280.8,5080.0,280.8,280.94,280.66,280.8,5080.0
2021-09-13 12:30:00,280.79,281.23,280.73,280.9,3225.0,280.79,281.23,280.73,280.9,3225.0
2021-09-13 12:35:00,280.81,280.93,280.35,280.49,22844.0,280.81,280.93,280.35,280.49,22844.0
2021-09-13 12:40:00,280.49,280.74,280.41,280.67,4274.0,280.49,280.74,280.41,280.67,4274.0
2021-09-13 12:45:00,280.59,280.72,280.44,280.72,2116.0,280.59,280.72,280.44,280.72,2116.0
2021-09-13 12:50:00,280.82,281.2,280.72,280.88,2600.0,280.82,281.2,280.72,280.88,2600.0
2021-09-13 12:55:00,280.91,281.05,280.71,280.93,10201.0,280.91,281.05,280.71,280.93,10201.0
2021-09-13 13:00:00,280.94,281.0,280.48,280.7,4274.0,280.94,281.0,280.48,280.7,4274.0
2021-09-13 13:05:00,280.62,281.06,280.62,280.68,2987.0,280.62,281.06,280.62,280.68,2987.0
2021-09-13 13:10:00,280.78,281.09,280.69,280.88,3568.0,280.78,281.09,280.69,280.88,3568.0
2021-09-13 13:15:00,280.83,280.89,280.55,280.63,2075.0,280.83,280.89,280.55,280.63,2075.0
2021-09-13 13:20:00,280.62,280.82,280.62,280.66,4019.0,280.62,280.82,280.62,280.66,4019.0
2021-09-13 13:25:00,280.67,280.92,279.83,280.09,17935.0,280.67,280.92,279.83,280.09,17935.0
2021-09-13 13:30:00,280.11,280.48,280.11,280.42,3010.0,280.11,280.48,280.11,280.42,3010.0
2021-09-13 13:35:00,280.2,280.5,279.97,279.97,5951.0,280.2,280.5,279.97,279.97,5951.0
2021-09-13 13:40:00,279.96,280.3,279.96,280.17,4027.0,279.96,280.3,279.96,280.17,4027.0
2021-09-13 13:45:00,280.07,280.17,279.86,280.17,11452.0,280.07,280.17,279.86,280.17,11452.0
2021-09-13 13:50:00,280.04,280.33,279.98,279.98,3490.0,280.04,280.33,279.98,279.98,3490.0
2021-09-13 13:55:00,279.82,279.83,279.41,279.43,5315.0,279.82,279.83,279.41,279.43,5315.0
2021-09-13 14:00:00,279.45,279.74,279.36,279.57,12920.0,279.45,279.74,279.36,279.57,12920.0
2021-09-13 14:05:00,279.57,279.91,279.56,279.72,10332.0,279.57,279.91,279.56,279.72,10332.0
2021-09-13 14:10:00,279.6,279.69,279.26,279.41,6828.0,279.6,279.69,279.26,279.41,6828.0
2021-09-13 14:15:00,279.48,279.49,279.04,279.42,8501.0,279.48,279.49,279.04,279.42,8501.0
2021-09-13 14:20:00,279.4,279.53,279.25,279.33,1529.0,279.4,279.53,279.25,279.33,1529.0
2021-09-13 14:25:00,279.2,279.37,279.13,279.32,5133.0,279.2,279.37,279.13,279.32,5133.0
2021-09-13 14:30:00,279.31,279.32,279.01,279.22,6746.0,279.31,279.32,279.01,279.22,6746.0
2021-09-13 14:35:00,279.14,279.34,279.11,279.18,1655.0,279.14,279.34,279.11,279.18,1655.0
2021-09-13 14:40:00,279.06,279.35,279.06,279.24,3010.0,279.06,279.35,279.06,279.24,3010.0
2021-09-13 14:45:00,279.18,279.49,279.07,279.49,4091.0,279.18,279.49,279.07,279.49,4091.0
2021-09-13 14:50:00,279.43,279.43,279.24,279.25,1435.0,279.43,279.43,279.24,279.25,1435.0
2021-09-13 14:55:00,279.42,279.65,279.4,279.52,1872.0,279.42,279.65,279.4,279.52,1872.0
2021-09-13 15:00:00,279.6,279.6,278.48,278.67,9927.0,279.6,279.6,278.48,278.67,9927.0
2021-09-13 15:05:00,278.6,279.55,278.46,279.41,8340.0,278.6,279.55,278.46,279.41,8340.0
2021-09-13 15:10:00,279.41,280.08,279.34,279.81,6503.0,279.41,280.08,279.34,279.81,6503.0
2021-09-13 15:15:00,279.83,280.26,279.71,280.17,5542.0,279.83,280.26,279.71,280.17,5542.0
2021-09-13 15:20:00,280.23,280.89,280.18,280.83,9057.0,280.23,280.89,280.18,280.83,9057.0
2021-09-13 15:25:00,280.78,281.18,280.49,281.07,8336.0,280.78,281.18,280.49,281.07,8336.0
2021-09-13 15:30:00,281.08,281.21,280.8,280.88,8578.0,281.08,281.21,280.8,280.88,8578.0
2021-09-13 15:35:00,280.98,281.0,280.63,280.73,12980.0,280.98,281.0,280.63,280.73,12980.0
2021-09-13 15:40:00,280.72,280.84,280.56,280.56,10712.0,280.72,280.84,280.56,280.56,10712.0
2021-09-13 15:45:00,280.59,280.75,280.17,280.26,12775.0,280.59,280.75,280.17,280.26,12775.0
2021-09-13 15:50:00,280.65,280.8,280.4,280.71,22419.0,280.65,280.8,280.4,280.71,22419.0
2021-09-13 15:55:00,280.86,281.38,280.68,281.29,40003.0,280.86,281.38,280.68,281.29,40003.0
2021-09-14 09:30:00,282.76,282.93,280.75,281.42,37759.0,282.76,282.93,280.75,281.42,37759.0
2021-09-14 09:35:00,281.27,282.21,280.82,281.59,17579.0,281.27,282.21,280.82,281.59,17579.0
2021-09-14 09:40:00,281.68,281.68,280.62,280.62,10967.0,281.68,281.68,280.62,280.62,10967.0
2021-09-14 09:45:00,280.97,281.36,280.62,280.62,6669.0,280.97,281.36,280.62,280.62,6669.0
2021-09-14 09:50:00,280.7,280.77,280.13,280.72,6675.0,280.7,280.77,280.13,280.72,6675.0
2021-09-14 09:55:00,280.77,281.12,280.64,281.03,6100.0,280.77,281.12,280.64,281.03,6100.0
2021-09-14 10:00:00,280.94,281.17,280.1,280.46,22991.0,280.94,281.17,280.1,280.46,22991.0
2021-09-14 10:05:00,280.57,281.13,280.45,281.0,12499.0,280.57,281.13,280.45,281.0,12499.0
2021-09-14 10:10:00,281.03,281.09,280.57,280.8,8517.0,281.03,281.09,280.57,280.8,8517.0
2021-09-14 10:15:00,280.64,281.16,280.57,281.04,5827.0,280.64,281.16,280.57,281.04,5827.0
2021-09-14 10:20:00,281.09,281.69,281.01,281.57,10505.0,281.09,281.69,281.01,281.57,10505.0
2021-09-14 10:25:00,281.42,282.36,281.37,282.25,8446.0,281.42,282.36,281.37,282.25,8446.0
2021-09-14 10:30:00,282.39,282.39,281.71,281.86,5791.0,282.39,282.39,281.71,281.86,5791.0
2021-09-14 10:35:00,281.88,281.88,280.59,280.59,3242.0,281.88,281.88,280.59,280.59,3242.0
2021-09-14 10:40:00,280.4,280.98,280.4,280.74,8162.0,280.4,280.98,280.4,280.74,8162.0
2021-09-14 10:45:00,280.91,280.98,279.51,279.58,7539.0,280.91,280.98,279.51,279.58,7539.0
2021-09-14 10:50:00,279.5,280.08,279.49,280.01,6960.0,279.5,280.08,279.49,280.01,6960.0
2021-09-14 10:55:00,280.0,280.68,279.79,280.68,12647.0,280.0,280.68,279.79,280.68,12647.0
2021-09-14 11:00:00,280.77,280.96,280.38,280.38,5947.0,280.77,280.96,280.38,280.38,5947.0
2021-09-14 11:05:00,280.38,280.98,279.86,280.96,6729.0,280.38,280.98,279.86,280.96,6729.0
2021-09-14 11:10:00,280.86,281.0,280.6,280.89,6752.0,280.86,281.0,280.6,280.89,6752.0
2021-09-14 11:15:00,281.0,281.0,280.5,280.61,13553.0,281.0,281.0,280.5,280.61,13553.0
2021-09-14 11:20:00,280.61,280.97,280.57,280.72,8244.0,280.61,280.97,280.57,280.72,8244.0
2021-09-14 11:25:00,280.69,280.86,280.6,280.84,7065.0,280.69,280.86,280.6,280.84,7065.0
2021-09-14 11:30:00,280.84,281.05,280.64,280.85,5512.0,280.84,281.05,280.64,280.85,5512.0
2021-09-14 11:35:00,280.87,281.5,280.7,281.22,6861.0,280.87,281.5,280.7,281.22,6861.0
2021-09-14 11:40:00,281.18,281.27,280.67,281.18,40352.0,281.18,281.27,280.67,281.18,40352.0
2021-09-14 11:45:00,281.25,281.29,280.95,281.13,3706.0,281.25,281.29,280.95,281.13,3706.0
2021-09-14 11:50:00,281.2,281.37,281.09,281.17,5572.0,281.2,281.37,281.09,281.17,5572.0
2021-09-14 11:55:00,281.19,281.33,280.95,281.11,6430.0,281.19,281.33,280.95,281.11,6430.0
2021-09-14 12:00:00,281.18,281.38,280.98,281.32,3217.0,281.18,281.38,280.98,281.32,3217.0
2021-09-14 12:05:00,281.26,281.32,280.93,281.04,3693.0,281.26,281.32,280.93,281.04,3693.0
2021-09-14 12:10:00,280.96,281.15,280.75,281.12,5052.0,280.96,281.15,280.75,281.12,5052.0
2021-09-14 12:15:00,281.14,281.15,280.86,280.86,8807.0,281.14,281.15,280.86,280.86,8807.0
2021-09-14 12:20:00,280.77,281.05,280.52,280.97,11269.0,280.77,281.05,280.52,280.97,11269.0
2021-09-14 12:25:00,280.92,280.92,280.56,280.67,3895.0,280.92,280.92,280.56,280.67,3895.0
2021-09-14 12:30:00,280.63,280.79,280.52,280.64,2415.0,280.63,280.79,280.52,280.64,2415.0
2021-09-14 12:35:00,280.73,280.93,280.18,280.19,4159.0,280.73,280.93,280.18,280.19,4159.0
2021-09-14 12:40:00,280.17,280.26,279.83,280.26,2331.0,280.17,280.26,279.83,280.26,2331.0
2021-09-14 12:45:00,280.36,280.54,280.1,280.1,5227.0,280.36,280.54,280.1,280.1,5227.0
2021-09-14 12:50:00,280.17,280.17,279.94,280.11,5942.0,280.17,280.17,279.94,280.11,5942.0
2021-09-14 12:55:00,280.09,280.25,280.0,280.18,5222.0,280.09,280.25,280.0,280.18,5222.0
2021-09-14 13:00:00,280.08,280.59,280.05,280.41,4122.0,280.08,280.59,280.05,280.41,4122.0
2021-09-14 13:05:00,280.35,280.35,279.91,280.11,3183.0,280.35,280.35,279.91,280.11,3183.0
2021-09-14 13:10:00,279.9,280.4,279.9,280.24,5152.0,279.9,280.4,279.9,280.24,5152.0
2021-09-14 13:15:00,280.29,280.5,280.19,280.5,4161.0,280.29,280.5,280.19,280.5,4161.0
2021-09-14 13:20:00,280.53,280.6,280.22,280.33,12200.0,280.53,280.6,280.22,280.33,12200.0
2021-09-14 13:25:00,280.31,280.5,280.27,280.46,3029.0,280.31,280.5,280.27,280.46,3029.0
2021-09-14 13:30:00,280.33,280.46,280.22,280.23,7024.0,280.33,280.46,280.22,280.23,7024.0
2021-09-14 13:35:00,280.02,280.8,280.02,280.61,6148.0,280.02,280.8,280.02,280.61,6148.0
2021-09-14 13:40:00,280.72,280.96,280.7,280.92,3734.0,280.72,280.96,280.7,280.92,3734.0
2021-09-14 13:45:00,280.93,281.11,280.65,280.98,6150.0,280.93,281.11,280.65,280.98,6150.0
2021-09-14 13:50:00,281.05,281.41,281.04,281.24,5433.0,281.05,281.41,281.04,281.24,5433.0
2021-09-14 13:55:00,281.34,281.38,281.12,281.16,5014.0,281.34,281.38,281.12,281.16,5014.0
2021-09-14 14:00:00,281.15,281.21,280.74,281.21,5490.0,281.15,281.21,280.74,281.21,5490.0
2021-09-14 14:05:00,281.24,281.52,281.14,281.22,7080.0,281.24,281.52,281.14,281.22,7080.0
2021-09-14 14:10:00,281.32,281.32,281.01,281.1,4512.0,281.32,281.32,281.01,281.1,4512.0
2021-09-14 14:15:00,281.03,281.07,280.62,280.64,4060.0,281.03,281.07,280.62,280.64,4060.0
2021-09-14 14:20:00,280.41,280.74,280.35,280.74,2018.0,280.41,280.74,280.35,280.74,2018.0
2021-09-14 14:25:00,280.68,280.69,280.45,280.45,3892.0,280.68,280.69,280.45,280.45,3892.0
2021-09-14 14:30:00,280.39,280.46,280.29,280.33,2249.0,280.39,280.46,280.29,280.33,2249.0
2021-09-14 14:35:00,280.3,280.53,280.16,280.49,3421.0,280.3,280.53,280.16,280.49,3421.0
2021-09-14 14:40:00,280.56,280.85,280.51,280.51,1685.0,280.56,280.85,280.51,280.51,1685.0
2021-09-14 14:45:00,280.51,280.6,280.15,280.15,2192.0,280.51,280.6,280.15,280.15,2192.0
2021-09-14 14:50:00,280.08,280.45,279.94,280.38,5432.0,280.08,280.45,279.94,280.38,5432.0
2021-09-14 14:55:00,280.31,280.8,280.31,280.56,4424.0,280.31,280.8,280.31,280.56,4424.0
2021-09-14 15:00:00,280.69,280.76,280.56,280.71,2529.0,280.69,280.76,280.56,280.71,2529.0
2021-09-14 15:05:00,280.64,280.86,280.51,280.53,5124.0,280.64,280.86,280.51,280.53,5124.0
2021-09-14 15:10:00,280.47,280.58,280.23,280.39,5077.0,280.47,280.58,280.23,280.39,5077.0
2021-09-14 15:15:00,280.33,280.44,280.12,280.35,5418.0,280.33,280.44,280.12,280.35,5418.0
2021-09-14 15:20:00,280.35,280.6,280.1,280.3,8994.0,280.35,280.6,280.1,280.3,8994.0
2021-09-14 15:25:00,280.25,280.44,279.93,280.26,4521.0,280.25,280.44,279.93,280.26,4521.0
2021-09-14 15:30:00,280.28,280.28,279.69,279.84,12673.0,280.28,280.28,279.69,279.84,12673.0
2021-09-14 15:35:00,279.83,280.07,279.72,279.98,7825.0,279.83,280.07,279.72,279.98,7825.0
2021-09-14 15:40:00,279.96,280.21,279.84,280.0,11084.0,279.96,280.21,279.84,280.0,11084.0
2021-09-14 15:45:00,280.05,280.29,279.38,279.38,17431.0,280.05,280.29,279.38,279.38,17431.0
2021-09-14 15:50:00,279.39,279.52,278.66,278.83,65102.0,279.39,279.52,278.66,278.83,65102.0
2021-09-14 15:55:00,278.79,279.46,278.6,279.34,96730.0,278.79,279.46,278.6,279.34,96730.0
2021-09-15 09:30:00,280.78,281.24,279.06,279.36,29110.0,280.78,281.24,279.06,279.36,29110.0
2021-09-15 09:35:00,279.04,279.37,278.56,279.2,15798.0,279.04,279.37,278.56,279.2,15798.0
2021-09-15 09:40:00,279.22,279.59,278.95,279.1,14818.0,279.22,279.59,278.95,279.1,14818.0
2021-09-15 09:45:00,279.13,280.69,279.13,280.49,16431.0,279.13,280.69,279.13,280.49,16431.0
2021-09-15 09:50:00,280.56,280.78,279.47,279.9,7442.0,280.56,280.78,279.47,279.9,7442.0
2021-09-15 09:55:00,279.98,280.64,279.82,279.95,16108.0,279.98,280.64,279.82,279.95,16108.0
2021-09-15 10:00:00,280.25,281.13,279.97,281.1,11741.0,280.25,281.13,279.97,281.1,11741.0
2021-09-15 10:05:00,281.05,281.92,281.02,281.65,11521.0,281.05,281.92,281.02,281.65,11521.0
2021-09-15 10:10:00,281.65,281.85,280.75,281.25,6769.0,281.65,281.85,280.75,281.25,6769.0
2021-09-15 10:15:00,281.27,281.34,281.0,281.13,3736.0,281.27,281.34,281.0,281.13,3736.0
2021-09-15 10:20:00,281.01,281.63,281.0,281.59,6392.0,281.01,281.63,281.0,281.59,6392.0
2021-09-15 10:25:00,281.61,281.86,281.48,281.79,15080.0,281.61,281.86,281.48,281.79,15080.0
2021-09-15 10:30:00,281.89,282.3,281.66,282.13,7875.0,281.89,282.3,281.66,282.13,7875.0
2021-09-15 10:35:00,282.25,282.43,281.95,281.98,6371.0,282.25,282.43,281.95,281.98,6371.0
2021-09-15 10:40:00,282.06,282.06,281.61,281.88,4392.0,282.06,282.06,281.61,281.88,4392.0
2021-09-15 10:45:00,281.98,282.06,281.75,281.85,2849.0,281.98,282.06,281.75,281.85,2849.0
2021-09-15 10:50:00,281.85,282.21,281.75,281.81,7636.0,281.85,282.21,281.75,281.81,7636.0
2021-09-15 10:55:00,281.81,282.85,281.81,282.83,5043.0,281.81,282.85,281.81,282.83,5043.0
2021-09-15 11:00:00,282.83,282.83,282.38,282.4,5915.0,282.83,282.83,282.38,282.4,5915.0
2021-09-15 11:05:00,282.29,282.31,281.96,281.96,3595.0,282.29,282.31,281.96,281.96,3595.0
2021-09-15 11:10:00,281.98,282.17,281.81,282.07,11260.0,281.98,282.17,281.81,282.07,11260.0
2021-09-15 11:15:00,282.0,282.25,281.9,281.92,4471.0,282.0,282.25,281.9,281.92,4471.0
2021-09-15 11:20:00,281.9,282.5,281.88,282.09,3325.0,281.9,282.5,281.88,282.09,3325.0
2021-09-15 11:25:00,282.14,282.21,281.92,282.04,1620.0,282.14,282.21,281.92,282.04,1620.0
2021-09-15 11:30:00,282.06,282.26,281.54,281.6,3657.0,282.06,282.26,281.54,281.6,3657.0
2021-09-15 11:35:00,281.65,282.14,281.6,282.14,2625.0,281.65,282.14,281.6,282.14,2625.0
2021-09-15 11:40:00,282.36,282.66,282.33,282.47,3063.0,282.36,282.66,282.33,282.47,3063.0
2021-09-15 11:45:00,282.35,282.35,282.11,282.11,8892.0,282.35,282.35,282.11,282.11,8892.0
2021-09-15 11:50:00,282.15,282.27,282.15,282.17,1523.0,282.15,282.27,282.15,282.17,1523.0
2021-09-15 11:55:00,282.31,282.73,282.31,282.4,2436.0,282.31,282.73,282.31,282.4,2436.0
2021-09-15 12:00:00,282.48,282.77,282.48,282.53,4539.0,282.48,282.77,282.48,282.53,4539.0
2021-09-15 12:05:00,282.38,282.44,282.26,282.35,2958.0,282.38,282.44,282.26,282.35,2958.0
2021-09-15 12:10:00,282.42,282.51,282.3,282.32,3474.0,282.42,282.51,282.3,282.32,3474.0
2021-09-15 12:15:00,282.13,282.32,282.03,282.04,4095.0,282.13,282.32,282.03,282.04,4095.0
2021-09-15 12:20:00,281.9,282.1,281.84,282.0,3332.0,281.9,282.1,281.84,282.0,3332.0
2021-09-15 12:25:00,281.99,282.21,281.82,281.97,9970.0,281.99,282.21,281.82,281.97,9970.0
2021-09-15 12:30:00,281.98,282.25,281.92,282.12,10213.0,281.98,282.25,281.92,282.12,10213.0
2021-09-15 12:35:00,282.17,282.17,281.87,281.9,1730.0,282.17,282.17,281.87,281.9,1730.0
2021-09-15 12:40:00,281.98,282.36,281.98,282.0,3071.0,281.98,282.36,281.98,282.0,3071.0
2021-09-15 12:45:00,282.1,282.32,282.03,282.03,3916.0,282.1,282.32,282.03,282.03,3916.0
2021-09-15 12:50:00,282.21,282.34,282.14,282.3,1273.0,282.21,282.34,282.14,282.3,1273.0
2021-09-15 12:55:00,282.41,282.64,282.39,282.54,3742.0,282.41,282.64,282.39,282.54,3742.0
2021-09-15 13:00:00,282.53,283.21,282.52,283.02,10254.0,282.53,283.21,282.52,283.02,10254.0
2021-09-15 13:05:00,282.95,283.14,282.88,283.1,2817.0,282.95,283.14,282.88,283.1,2817.0
2021-09-15 13:10:00,283.07,283.07,282.81,283.04,2237.0,283.07,283.07,282.81,283.04,2237.0
2021-09-15 13:15:00,283.08,283.32,282.87,283.26,1462.0,283.08,283.32,282.87,283.26,1462.0
2021-09-15 13:20:00,283.0,283.29,283.0,283.09,2144.0,283.0,283.29,283.0,283.09,2144.0
2021-09-15 13:25:00,283.22,283.24,283.1,283.13,956.0,283.22,283.24,283.1,283.13,956.0
2021-09-15 13:30:00,283.1,283.15,282.95,283.01,9028.0,283.1,283.15,282.95,283.01,9028.0
2021-09-15 13:35:00,283.1,283.51,283.0,283.51,7872.0,283.1,283.51,283.0,283.51,7872.0
2021-09-15 13:40:00,283.44,283.49,283.3,283.3,2185.0,283.44,283.49,283.3,283.3,2185.0
2021-09-15 13:45:00,283.3,283.39,283.23,283.35,1200.0,283.3,283.39,283.23,283.35,1200.0
2021-09-15 13:50:00,283.25,283.3,283.08,283.18,2262.0,283.25,283.3,283.08,283.18,2262.0
2021-09-15 13:55:00,283.18,283.19,282.88,282.92,3852.0,283.18,283.19,282.88,282.92,3852.0
2021-09-15 14:00:00,282.94,283.15,282.85,283.15,2771.0,282.94,283.15,282.85,283.15,2771.0
2021-09-15 14:05:00,283.21,283.61,283.21,283.61,1950.0,283.21,283.61,283.21,283.61,1950.0
2021-09-15 14:10:00,283.56,283.91,283.56,283.88,5909.0,283.56,283.91,283.56,283.88,5909.0
2021-09-15 14:15:00,283.88,284.27,283.71,283.71,16477.0,283.88,284.27,283.71,283.71,16477.0
2021-09-15 14:20:00,283.85,284.02,283.65,283.79,4030.0,283.85,284.02,283.65,283.79,4030.0
2021-09-15 14:25:00,283.87,284.03,283.79,283.94,7171.0,283.87,284.03,283.79,283.94,7171.0
2021-09-15 14:30:00,284.0,284.09,283.78,283.84,3797.0,284.0,284.09,283.78,283.84,3797.0
2021-09-15 14:35:00,283.95,284.17,283.94,284.0,6930.0,283.95,284.17,283.94,284.0,6930.0
2021-09-15 14:40:00,284.0,284.18,283.97,284.06,2402.0,284.0,284.18,283.97,284.06,2402.0
2021-09-15 14:45:00,284.15,284.25,283.95,284.01,11797.0,284.15,284.25,283.95,284.01,11797.0
2021-09-15 14:50:00,283.99,284.33,283.9,284.33,3600.0,283.99,284.33,283.9,284.33,3600.0
2021-09-15 14:55:00,284.33,285.1,284.22,284.84,20739.0,284.33,285.1,284.22,284.84,20739.0
2021-09-15 15:00:00,284.79,285.51,284.78,285.51,19435.0,284.79,285.51,284.78,285.51,19435.0
2021-09-15 15:05:00,285.47,285.69,285.15,285.28,16157.0,285.47,285.69,285.15,285.28,16157.0
2021-09-15 15:10:00,285.36,286.12,285.26,285.93,24399.0,285.36,286.12,285.26,285.93,24399.0
2021-09-15 15:15:00,286.0,286.08,285.51,285.6,15396.0,286.0,286.08,285.51,285.6,15396.0
2021-09-15 15:20:00,285.51,286.19,285.48,285.86,14335.0,285.51,286.19,285.48,285.86,14335.0
2021-09-15 15:25:00,285.93,286.16,285.58,285.79,9218.0,285.93,286.16,285.58,285.79,9218.0
2021-09-15 15:30:00,285.81,286.17,285.54,285.89,24827.0,285.81,286.17,285.54,285.89,24827.0
2021-09-15 15:35:00,286.01,286.83,285.91,286.49,27418.0,286.01,286.83,285.91,286.49,27418.0
2021-09-15 15:40:00,286.52,287.3,286.24,287.3,31099.0,286.52,287.3,286.24,287.3,31099.0
2021-09-15 15:45:00,287.23,287.23,286.51,286.6,41320.0,287.23,287.23,286.51,286.6,41320.0
2021-09-15 15:50:00,286.63,287.03,286.52,286.61,60792.0,286.63,287.03,286.52,286.61,60792.0
2021-09-15 15:55:00,286.54,286.87,286.04,286.68,146129.0,286.54,286.87,286.04,286.68,146129.0
2021-09-16 09:30:00,287.11,287.68,285.32,287.21,48578.0,287.11,287.68,285.32,287.21,48578.0
2021-09-16 09:35:00,287.56,287.79,285.78,286.51,21370.0,287.56,287.79,285.78,286.51,21370.0
2021-09-16 09:40:00,286.3,286.53,285.24,285.88,9571.0,286.3,286.53,285.24,285.88,9571.0
2021-09-16 09:45:00,285.99,286.52,285.22,286.08,20416.0,285.99,286.52,285.22,286.08,20416.0
2021-09-16 09:50:00,285.77,286.25,285.45,285.98,11720.0,285.77,286.25,285.45,285.98,11720.0
2021-09-16 09:55:00,285.84,287.26,285.77,286.9,8940.0,285.84,287.26,285.77,286.9,8940.0
2021-09-16 10:00:00,287.08,287.08,285.64,285.95,7315.0,287.08,287.08,285.64,285.95,7315.0
2021-09-16 10:05:00,286.13,287.09,286.13,286.96,8844.0,286.13,287.09,286.13,286.96,8844.0
2021-09-16 10:10:00,286.96,287.11,286.51,286.87,5254.0,286.96,287.11,286.51,286.87,5254.0
2021-09-16 10:15:00,286.73,286.74,286.26,286.49,9609.0,286.73,286.74,286.26,286.49,9609.0
2021-09-16 10:20:00,286.4,286.76,286.19,286.61,8307.0,286.4,286.76,286.19,286.61,8307.0
2021-09-16 10:25:00,286.51,287.24,286.3,287.16,7619.0,286.51,287.24,286.3,287.16,7619.0
2021-09-16 10:30:00,287.18,287.68,286.92,287.68,5310.0,287.18,287.68,286.92,287.68,5310.0
2021-09-16 10:35:00,287.75,288.0,287.48,288.0,7979.0,287.75,288.0,287.48,288.0,7979.0
2021-09-16 10:40:00,287.93,288.03,287.24,287.43,5858.0,287.93,288.03,287.24,287.43,5858.0
2021-09-16 10:45:00,287.31,287.97,287.31,287.72,7104.0,287.31,287.97,287.31,287.72,7104.0
2021-09-16 10:50:00,287.63,287.75,287.11,287.14,5951.0,287.63,287.75,287.11,287.14,5951.0
2021-09-16 10:55:00,287.06,287.06,286.44,286.84,7524.0,287.06,287.06,286.44,286.84,7524.0
2021-09-16 11:00:00,286.63,287.13,286.32,286.32,2700.0,286.63,287.13,286.32,286.32,2700.0
2021-09-16 11:05:00,286.07,286.52,285.92,286.52,9705.0,286.07,286.52,285.92,286.52,9705.0
2021-09-16 11:10:00,286.64,287.04,286.48,286.48,4335.0,286.64,287.04,286.48,286.48,4335.0
2021-09-16 11:15:00,286.57,286.62,285.87,286.14,7784.0,286.57,286.62,285.87,286.14,7784.0
2021-09-16 11:20:00,286.02,286.45,285.94,286.45,2860.0,286.02,286.45,285.94,286.45,2860.0
2021-09-16 11:25:00,286.58,286.86,286.27,286.72,6024.0,286.58,286.86,286.27,286.72,6024.0
2021-09-16 11:30:00,286.77,286.97,286.64,286.69,3080.0,286.77,286.97,286.64,286.69,3080.0
2021-09-16 11:35:00,286.85,286.95,286.3,286.92,9366.0,286.85,286.95,286.3,286.92,9366.0
2021-09-16 11:40:00,286.92,287.49,286.88,287.49,3735.0,286.92,287.49,286.88,287.49,3735.0
2021-09-16 11:45:00,287.41,288.19,287.21,287.86,14417.0,287.41,288.19,287.21,287.86,14417.0
2021-09-16 11:50:00,287.8,287.8,287.34,287.48,4924.0,287.8,287.8,287.34,287.48,4924.0
2021-09-16 11:55:00,287.29,287.8,287.15,287.8,6277.0,287.29,287.8,287.15,287.8,6277.0
2021-09-16 12:00:00,287.66,287.72,287.32,287.47,5008.0,287.66,287.72,287.32,287.47,5008.0
2021-09-16 12:05:00,287.41,287.78,287.32,287.67,8368.0,287.41,287.78,287.32,287.67,8368.0
2021-09-16 12:10:00,287.75,287.82,287.52,287.66,12438.0,287.75,287.82,287.52,287.66,12438.0
2021-09-16 12:15:00,287.73,288.2,287.73,288.2,6290.0,287.73,288.2,287.73,288.2,6290.0
2021-09-16 12:20:00,288.2,288.29,287.79,287.9,5858.0,288.2,288.29,287.79,287.9,5858.0
2021-09-16 12:25:00,288.03,288.1,287.74,287.9,6468.0,288.03,288.1,287.74,287.9,6468.0
2021-09-16 12:30:00,287.97,288.11,287.8,287.9,5760.0,287.97,288.11,287.8,287.9,5760.0
2021-09-16 12:35:00,287.84,288.05,287.74,287.84,8650.0,287.84,288.05,287.74,287.84,8650.0
2021-09-16 12:40:00,287.84,288.46,287.77,288.38,6129.0,287.84,288.46,287.77,288.38,6129.0
2021-09-16 12:45:00,288.39,288.64,288.32,288.58,8430.0,288.39,288.64,288.32,288.58,8430.0
2021-09-16 12:50:00,288.61,288.64,288.43,288.6,10550.0,288.61,288.64,288.43,288.6,10550.0
2021-09-16 12:55:00,288.6,288.93,288.59,288.82,5599.0,288.6,288.93,288.59,288.82,5599.0
2021-09-16 13:00:00,288.86,289.1,288.74,289.1,10866.0,288.86,289.1,288.74,289.1,10866.0
2021-09-16 13:05:00,289.07,289.16,289.0,289.07,7388.0,289.07,289.16,289.0,289.07,7388.0
2021-09-16 13:10:00,289.1,289.1,288.77,289.06,10151.0,289.1,289.1,288.77,289.06,10151.0
2021-09-16 13:15:00,289.08,289.35,288.99,289.27,9586.0,289.08,289.35,288.99,289.27,9586.0
2021-09-16 13:20:00,289.34,289.43,289.17,289.32,5279.0,289.34,289.43,289.17,289.32,5279.0
2021-09-16 13:25:00,289.31,289.54,289.22,289.54,3926.0,289.31,289.54,289.22,289.54,3926.0
2021-09-16 13:30:00,289.55,289.57,288.72,288.86,67059.0,289.55,289.57,288.72,288.86,67059.0
2021-09-16 13:35:00,288.8,288.82,288.53,288.71,22619.0,288.8,288.82,288.53,288.71,22619.0
2021-09-16 13:40:00,288.76,289.19,288.76,289.19,5014.0,288.76,289.19,288.76,289.19,5014.0
2021-09-16 13:45:00,289.15,289.49,288.95,289.44,5913.0,289.15,289.49,288.95,289.44,5913.0
2021-09-16 13:50:00,289.45,290.08,289.37,290.07,10060.0,289.45,290.08,289.37,290.07,10060.0
2021-09-16 13:55:00,290.08,290.47,290.0,290.26,8756.0,290.08,290.47,290.0,290.26,8756.0
2021-09-16 14:00:00,290.25,290.55,290.16,290.47,8000.0,290.25,290.55,290.16,290.47,8000.0
2021-09-16 14:05:00,290.46,290.46,290.15,290.4,6146.0,290.46,290.46,290.15,290.4,6146.0
2021-09-16 14:10:00,290.47,290.82,290.37,290.59,13551.0,290.47,290.82,290.37,290.59,13551.0
2021-09-16 14:15:00,290.6,290.78,290.34,290.35,14447.0,290.6,290.78,290.34,290.35,14447.0
2021-09-16 14:20:00,290.3,290.3,289.98,290.05,7317.0,290.3,290.3,289.98,290.05,7317.0
2021-09-16 14:25:00,290.12,290.22,290.04,290.15,5821.0,290.12,290.22,290.04,290.15,5821.0
2021-09-16 14:30:00,290.31,290.52,290.31,290.39,7595.0,290.31,290.52,290.31,290.39,7595.0
2021-09-16 14:35:00,290.41,290.46,289.98,290.03,11366.0,290.41,290.46,289.98,290.03,11366.0
2021-09-16 14:40:00,290.08,290.42,289.95,290.31,10597.0,290.08,290.42,289.95,290.31,10597.0
2021-09-16 14:45:00,290.27,290.27,289.83,289.99,2910.0,290.27,290.27,289.83,289.99,2910.0
2021-09-16 14:50:00,290.0,290.35,289.92,290.16,6349.0,290.0,290.35,289.92,290.16,6349.0
2021-09-16 14:55:00,290.25,290.51,290.18,290.34,7577.0,290.25,290.51,290.18,290.34,7577.0
2021-09-16 15:00:00,290.34,290.71,290.3,290.63,7003.0,290.34,290.71,290.3,290.63,7003.0
2021-09-16 15:05:00,290.73,291.0,290.56,290.87,11359.0,290.73,291.0,290.56,290.87,11359.0
2021-09-16 15:10:00,290.87,291.21,290.86,291.19,8035.0,290.87,291.21,290.86,291.19,8035.0
2021-09-16 15:15:00,291.19,291.19,290.36,290.39,8173.0,291.19,291.19,290.36,290.39,8173.0
2021-09-16 15:20:00,290.5,290.5,289.98,290.16,11157.0,290.5,290.5,289.98,290.16,11157.0
2021-09-16 15:25:00,290.14,290.24,289.99,290.18,11584.0,290.14,290.24,289.99,290.18,11584.0
2021-09-16 15:30:00,290.16,290.5,290.15,290.41,19422.0,290.16,290.5,290.15,290.41,19422.0
2021-09-16 15:35:00,290.44,290.7,290.34,290.66,15798.0,290.44,290.7,290.34,290.66,15798.0
2021-09-16 15:40:00,290.67,290.83,290.49,290.7,15053.0,290.67,290.83,290.49,290.7,15053.0
2021-09-16 15:45:00,290.68,290.86,290.57,290.57,20752.0,290.68,290.86,290.57,290.57,20752.0
2021-09-16 15:50:00,290.65,290.7,290.27,290.55,43542.0,290.65,290.7,290.27,290.55,43542.0
2021-09-16 15:55:00,290.56,290.86,290.39,290.77,77421.0,290.56,290.86,290.39,290.77,77421.0
2021-09-17 09:30:00,290.87,292.2,290.87,291.86,218570.0,290.87,292.2,290.87,291.86,218570.0
2021-09-17 09:35:00,291.44,291.56,290.7,291.22,14521.0,291.44,291.56,290.7,291.22,14521.0
2021-09-17 09:40:00,290.99,291.56,290.68,291.34,5600.0,290.99,291.56,290.68,291.34,5600.0
2021-09-17 09:45:00,291.1,291.48,290.7,291.21,11618.0,291.1,291.48,290.7,291.21,11618.0
2021-09-17 09:50:00,291.15,291.19,290.31,290.43,9215.0,291.15,291.19,290.31,290.43,9215.0
2021-09-17 09:55:00,290.44,290.91,290.19,290.84,20595.0,290.44,290.91,290.19,290.84,20595.0
2021-09-17 10:00:00,290.86,291.07,290.45,290.56,8210.0,290.86,291.07,290.45,290.56,8210.0
2021-09-17 10:05:00,290.51,290.75,290.1,290.72,9340.0,290.51,290.75,290.1,290.72,9340.0
2021-09-17 10:10:00,290.51,290.6,290.04,290.2,18360.0,290.51,290.6,290.04,290.2,18360.0
2021-09-17 10:15:00,290.0,290.02,289.31,289.5,4318.0,290.0,290.02,289.31,289.5,4318.0
2021-09-17 10:20:00,289.36,289.36,288.48,288.49,6195.0,289.36,289.36,288.48,288.49,6195.0
2021-09-17 10:25:00,288.33,288.68,288.28,288.63,3938.0,288.33,288.68,288.28,288.63,3938.0
2021-09-17 10:30:00,288.66,288.69,287.78,288.61,10709.0,288.66,288.69,287.78,288.61,10709.0
2021-09-17 10:35:00,288.44,288.44,287.69,288.11,8543.0,288.44,288.44,287.69,288.11,8543.0
2021-09-17 10:40:00,288.15,288.33,287.43,288.25,7101.0,288.15,288.33,287.43,288.25,7101.0
2021-09-17 10:45:00,288.21,288.64,287.98,288.6,7130.0,288.21,288.64,287.98,288.6,7130.0
2021-09-17 10:50:00,288.78,289.14,288.36,289.14,4150.0,288.78,289.14,288.36,289.14,4150.0
2021-09-17 10:55:00,289.14,289.98,288.8,289.97,17107.0,289.14,289.98,288.8,289.97,17107.0
2021-09-17 11:00:00,289.81,290.0,289.1,289.2,9038.0,289.81,290.0,289.1,289.2,9038.0
2021-09-17 11:05:00,289.19,289.72,288.84,289.71,11367.0,289.19,289.72,288.84,289.71,11367.0
2021-09-17 11:10:00,289.71,290.08,289.52,289.81,6243.0,289.71,290.08,289.52,289.81,6243.0
2021-09-17 11:15:00,290.18,290.22,289.59,290.16,7352.0,290.18,290.22,289.59,290.16,7352.0
2021-09-17 11:20:00,290.24,290.84,290.13,290.75,9058.0,290.24,290.84,290.13,290.75,9058.0
2021-09-17 11:25:00,290.75,290.9,290.45,290.47,13847.0,290.75,290.9,290.45,290.47,13847.0
2021-09-17 11:30:00,290.51,290.51,289.1,289.64,8123.0,290.51,290.51,289.1,289.64,8123.0
2021-09-17 11:35:00,289.56,289.86,289.08,289.08,9933.0,289.56,289.86,289.08,289.08,9933.0
2021-09-17 11:40:00,289.1,289.87,289.09,289.87,10051.0,289.1,289.87,289.09,289.87,10051.0
2021-09-17 11:45:00,289.68,289.97,289.55,289.71,6705.0,289.68,289.97,289.55,289.71,6705.0
2021-09-17 11:50:00,289.62,289.62,288.74,289.11,6652.0,289.62,289.62,288.74,289.11,6652.0
2021-09-17 11:55:00,289.11,289.63,289.0,289.32,9936.0,289.11,289.63,289.0,289.32,9936.0
2021-09-17 12:00:00,289.31,289.74,289.14,289.63,4140.0,289.31,289.74,289.14,289.63,4140.0
2021-09-17 12:05:00,289.78,290.19,289.78,290.13,10612.0,289.78,290.19,289.78,290.13,10612.0
2021-09-17 12:10:00,290.02,290.28,289.66,289.66,4184.0,290.02,290.28,289.66,289.66,4184.0
2021-09-17 12:15:00,289.77,290.0,289.0,289.0,9039.0,289.77,290.0,289.0,289.0,9039.0
2021-09-17 12:20:00,289.0,289.67,289.0,289.67,4022.0,289.0,289.67,289.0,289.67,4022.0
2021-09-17 12:25:00,289.64,289.64,289.09,289.09,2971.0,289.64,289.64,289.09,289.09,2971.0
2021-09-17 12:30:00,289.2,289.71,289.13,289.61,5200.0,289.2,289.71,289.13,289.61,5200.0
2021-09-17 12:35:00,289.55,289.69,289.1,289.37,16800.0,289.55,289.69,289.1,289.37,16800.0
2021-09-17 12:40:00,289.5,289.57,289.38,289.41,2401.0,289.5,289.57,289.38,289.41,2401.0
2021-09-17 12:45:00,289.6,290.05,289.59,290.05,3477.0,289.6,290.05,289.59,290.05,3477.0
2021-09-17 12:50:00,290.22,290.35,290.11,290.2,5009.0,290.22,290.35,290.11,290.2,5009.0
2021-09-17 12:55:00,290.29,290.37,289.96,289.97,3110.0,290.29,290.37,289.96,289.97,3110.0
2021-09-17 13:00:00,289.94,290.04,289.74,289.97,15386.0,289.94,290.04,289.74,289.97,15386.0
2021-09-17 13:05:00,290.03,290.1,289.76,289.89,7377.0,290.03,290.1,289.76,289.89,7377.0
2021-09-17 13:10:00,290.02,290.17,290.01,290.06,2426.0,290.02,290.17,290.01,290.06,2426.0
2021-09-17 13:15:00,290.08,290.17,289.72,289.81,3881.0,290.08,290.17,289.72,289.81,3881.0
2021-09-17 13:20:00,289.75,289.96,289.4,289.4,3808.0,289.75,289.96,289.4,289.4,3808.0
2021-09-17 13:25:00,289.49,289.49,289.09,289.28,4784.0,289.49,289.49,289.09,289.28,4784.0
2021-09-17 13:30:00,289.15,289.15,288.76,288.8,3738.0,289.15,289.15,288.76,288.8,3738.0
2021-09-17 13:35:00,288.98,289.06,288.76,288.91,2889.0,288.98,289.06,288.76,288.91,2889.0
2021-09-17 13:40:00,288.91,288.96,288.72,288.76,2700.0,288.91,288.96,288.72,288.76,2700.0
2021-09-17 13:45:00,288.7,288.7,288.25,288.39,5448.0,288.7,288.7,288.25,288.39,5448.0
2021-09-17 13:50:00,288.35,288.74,288.34,288.71,4382.0,288.35,288.74,288.34,288.71,4382.0
2021-09-17 13:55:00,288.76,288.77,288.47,288.68,6297.0,288.76,288.77,288.47,288.68,6297.0
2021-09-17 14:00:00,288.71,288.78,288.38,288.54,4659.0,288.71,288.78,288.38,288.54,4659.0
2021-09-17 14:05:00,288.6,288.71,288.32,288.54,5503.0,288.6,288.71,288.32,288.54,5503.0
2021-09-17 14:10:00,288.5,288.95,288.5,288.91,5238.0,288.5,288.95,288.5,288.91,5238.0
2021-09-17 14:15:00,288.85,288.87,288.52,288.52,8955.0,288.85,288.87,288.52,288.52,8955.0
2021-09-17 14:20:00,288.52,288.8,288.41,288.8,8752.0,288.52,288.8,288.41,288.8,8752.0
2021-09-17 14:25:00,288.8,289.09,288.68,289.0,12235.0,288.8,289.09,288.68,289.0,12235.0
2021-09-17 14:30:00,289.0,289.13,288.96,289.04,15221.0,289.0,289.13,288.96,289.04,15221.0
2021-09-17 14:35:00,288.97,289.4,288.91,289.4,6332.0,288.97,289.4,288.91,289.4,6332.0
2021-09-17 14:40:00,289.41,289.81,289.41,289.76,4951.0,289.41,289.81,289.41,289.76,4951.0
2021-09-17 14:45:00,289.73,289.83,289.63,289.65,4565.0,289.73,289.83,289.63,289.65,4565.0
2021-09-17 14:50:00,289.59,289.85,289.45,289.66,7064.0,289.59,289.85,289.45,289.66,7064.0
2021-09-17 14:55:00,289.67,289.92,289.64,289.76,9370.0,289.67,289.92,289.64,289.76,9370.0
2021-09-17 15:00:00,289.81,290.09,289.72,289.96,7524.0,289.81,290.09,289.72,289.96,7524.0
2021-09-17 15:05:00,289.89,289.99,289.75,289.87,10002.0,289.89,289.99,289.75,289.87,10002.0
2021-09-17 15:10:00,289.83,289.9,289.45,289.61,7645.0,289.83,289.9,289.45,289.61,7645.0
2021-09-17 15:15:00,289.56,289.94,289.51,289.82,4326.0,289.56,289.94,289.51,289.82,4326.0
2021-09-17 15:20:00,289.85,290.01,289.57,289.57,4000.0,289.85,290.01,289.57,289.57,4000.0
2021-09-17 15:25:00,289.56,289.58,288.74,288.88,5181.0,289.56,289.58,288.74,288.88,5181.0
2021-09-17 15:30:00,288.88,289.3,288.86,289.17,16735.0,288.88,289.3,288.86,289.17,16735.0
2021-09-17 15:35:00,289.25,289.48,289.15,289.18,17962.0,289.25,289.48,289.15,289.18,17962.0
2021-09-17 15:40:00,289.21,289.59,289.18,289.54,11362.0,289.21,289.59,289.18,289.54,11362.0
2021-09-17 15:45:00,289.5,289.5,288.46,288.57,15446.0,289.5,289.5,288.46,288.57,15446.0
2021-09-17 15:50:00,288.62,288.75,286.54,287.38,78764.0,288.62,288.75,286.54,287.38,78764.0
2021-09-17 15:55:00,287.22,289.0,287.19,288.15,170350.0,287.22,289.0,287.19,288.15,170350.0
2021-09-20 09:30:00,282.72,283.7,281.33,283.07,27367.0,282.72,283.7,281.33,283.07,27367.0
2021-09-20 09:35:00,283.23,285.19,283.0,285.19,13249.0,283.23,285.19,283.0,285.19,13249.0
2021-09-20 09:40:00,285.17,286.66,285.04,286.35,8526.0,285.17,286.66,285.04,286.35,8526.0
2021-09-20 09:45:00,286.25,286.63,285.0,285.54,9295.0,286.25,286.63,285.0,285.54,9295.0
2021-09-20 09:50:00,285.67,285.74,284.85,285.74,5727.0,285.67,285.74,284.85,285.74,5727.0
2021-09-20 09:55:00,285.74,285.86,284.43,285.02,9952.0,285.74,285.86,284.43,285.02,9952.0
2021-09-20 10:00:00,285.02,285.65,284.61,285.03,12720.0,285.02,285.65,284.61,285.03,12720.0
2021-09-20 10:05:00,284.96,285.41,284.76,284.84,5896.0,284.96,285.41,284.76,284.84,5896.0
2021-09-20 10:10:00,284.91,285.57,284.51,285.0,6264.0,284.91,285.57,284.51,285.0,6264.0
2021-09-20 10:15:00,284.66,284.75,283.87,284.04,5648.0,284.66,284.75,283.87,284.04,5648.0
2021-09-20 10:20:00,283.75,283.75,283.29,283.37,4493.0,283.75,283.75,283.29,283.37,4493.0
2021-09-20 10:25:00,282.96,283.52,282.75,283.08,5066.0,282.96,283.52,282.75,283.08,5066.0
2021-09-20 10:30:00,282.72,283.4,282.68,282.79,4483.0,282.72,283.4,282.68,282.79,4483.0
2021-09-20 10:35:00,282.79,283.37,282.6,283.16,3340.0,282.79,283.37,282.6,283.16,3340.0
2021-09-20 10:40:00,283.04,283.2,282.32,282.46,5605.0,283.04,283.2,282.32,282.46,5605.0
2021-09-20 10:45:00,282.49,282.66,282.25,282.44,6251.0,282.49,282.66,282.25,282.44,6251.0
2021-09-20 10:50:00,282.35,283.12,282.21,283.12,4296.0,282.35,283.12,282.21,283.12,4296.0
2021-09-20 10:55:00,283.08,283.2,282.46,282.9,5437.0,283.08,283.2,282.46,282.9,5437.0
2021-09-20 11:00:00,282.81,282.82,281.76,282.7,6110.0,282.81,282.82,281.76,282.7,6110.0
2021-09-20 11:05:00,282.49,282.83,282.33,282.76,3203.0,282.49,282.83,282.33,282.76,3203.0
2021-09-20 11:10:00,282.68,283.28,282.58,283.16,3213.0,282.68,283.28,282.58,283.16,3213.0
2021-09-20 11:15:00,282.93,283.41,282.85,283.41,4036.0,282.93,283.41,282.85,283.41,4036.0
2021-09-20 11:20:00,283.31,283.67,283.0,283.12,8455.0,283.31,283.67,283.0,283.12,8455.0
2021-09-20 11:25:00,283.23,284.23,283.23,284.23,4623.0,283.23,284.23,283.23,284.23,4623.0
2021-09-20 11:30:00,284.42,284.42,283.74,283.78,3540.0,284.42,284.42,283.74,283.78,3540.0
2021-09-20 11:35:00,283.94,283.94,283.21,283.38,3866.0,283.94,283.94,283.21,283.38,3866.0
2021-09-20 11:40:00,283.54,283.68,283.34,283.41,5897.0,283.54,283.68,283.34,283.41,5897.0
2021-09-20 11:45:00,283.44,283.44,282.88,282.88,4345.0,283.44,283.44,282.88,282.88,4345.0
2021-09-20 11:50:00,282.88,282.95,282.53,282.88,6657.0,282.88,282.95,282.53,282.88,6657.0
2021-09-20 11:55:00,283.03,283.03,282.52,282.56,2119.0,283.03,283.03,282.52,282.56,2119.0
2021-09-20 12:00:00,282.52,282.54,281.89,282.04,5816.0,282.52,282.54,281.89,282.04,5816.0
2021-09-20 12:05:00,281.89,281.89,281.33,281.36,8438.0,281.89,281.89,281.33,281.36,8438.0
2021-09-20 12:10:00,281.41,281.86,281.41,281.65,6014.0,281.41,281.86,281.41,281.65,6014.0
2021-09-20 12:15:00,281.61,281.67,281.46,281.61,2052.0,281.61,281.67,281.46,281.61,2052.0
2021-09-20 12:20:00,281.4,281.45,280.93,281.43,5283.0,281.4,281.45,280.93,281.43,5283.0
2021-09-20 12:25:00,281.38,281.8,281.34,281.7,2623.0,281.38,281.8,281.34,281.7,2623.0
2021-09-20 12:30:00,281.73,281.89,281.36,281.55,5810.0,281.73,281.89,281.36,281.55,5810.0
2021-09-20 12:35:00,281.32,281.65,281.32,281.54,2436.0,281.32,281.65,281.32,281.54,2436.0
2021-09-20 12:40:00,281.47,281.63,281.21,281.45,1155.0,281.47,281.63,281.21,281.45,1155.0
2021-09-20 12:45:00,281.35,281.97,281.14,281.88,2896.0,281.35,281.97,281.14,281.88,2896.0
2021-09-20 12:50:00,281.75,282.1,281.75,281.96,1744.0,281.75,282.1,281.75,281.96,1744.0
2021-09-20 12:55:00,281.96,282.15,281.82,281.85,4018.0,281.96,282.15,281.82,281.85,4018.0
2021-09-20 13:00:00,281.89,282.21,281.79,281.83,4238.0,281.89,282.21,281.79,281.83,4238.0
2021-09-20 13:05:00,281.92,281.93,281.41,281.44,1617.0,281.92,281.93,281.41,281.44,1617.0
2021-09-20 13:10:00,281.51,281.83,281.41,281.74,6921.0,281.51,281.83,281.41,281.74,6921.0
2021-09-20 13:15:00,281.77,282.45,281.77,282.32,7463.0,281.77,282.45,281.77,282.32,7463.0
2021-09-20 13:20:00,282.32,282.46,282.1,282.38,2718.0,282.32,282.46,282.1,282.38,2718.0
2021-09-20 13:25:00,282.35,282.89,282.34,282.88,2402.0,282.35,282.89,282.34,282.88,2402.0
2021-09-20 13:30:00,282.78,282.78,282.33,282.41,3000.0,282.78,282.78,282.33,282.41,3000.0
2021-09-20 13:35:00,282.19,282.59,282.16,282.59,5455.0,282.19,282.59,282.16,282.59,5455.0
2021-09-20 13:40:00,282.48,282.48,282.16,282.17,5706.0,282.48,282.48,282.16,282.17,5706.0
2021-09-20 13:45:00,282.22,282.66,282.14,282.47,4276.0,282.22,282.66,282.14,282.47,4276.0
2021-09-20 13:50:00,282.57,282.6,282.33,282.46,2568.0,282.57,282.6,282.33,282.46,2568.0
2021-09-20 13:55:00,282.53,282.54,282.2,282.47,3853.0,282.53,282.54,282.2,282.47,3853.0
2021-09-20 14:00:00,282.55,282.67,282.17,282.3,2525.0,282.55,282.67,282.17,282.3,2525.0
2021-09-20 14:05:00,282.3,282.33,281.65,281.78,9810.0,282.3,282.33,281.65,281.78,9810.0
2021-09-20 14:10:00,281.74,281.97,281.57,281.57,6191.0,281.74,281.97,281.57,281.57,6191.0
2021-09-20 14:15:00,281.62,281.77,281.59,281.77,1500.0,281.62,281.77,281.59,281.77,1500.0
2021-09-20 14:20:00,281.64,281.64,280.94,280.98,3223.0,281.64,281.64,280.94,280.98,3223.0
2021-09-20 14:25:00,281.07,281.13,280.68,280.76,5465.0,281.07,281.13,280.68,280.76,5465.0
2021-09-20 14:30:00,280.78,280.94,280.43,280.43,5698.0,280.78,280.94,280.43,280.43,5698.0
2021-09-20 14:35:00,280.51,280.58,280.17,280.2,4290.0,280.51,280.58,280.17,280.2,4290.0
2021-09-20 14:40:00,280.27,280.55,280.23,280.44,3029.0,280.27,280.55,280.23,280.44,3029.0
2021-09-20 14:45:00,280.4,281.06,280.39,280.4,5421.0,280.4,281.06,280.39,280.4,5421.0
2021-09-20 14:50:00,280.49,280.57,280.06,280.08,5331.0,280.49,280.57,280.06,280.08,5331.0
2021-09-20 14:55:00,280.07,280.73,279.84,280.27,6443.0,280.07,280.73,279.84,280.27,6443.0
2021-09-20 15:00:00,280.18,280.81,280.18,280.74,9560.0,280.18,280.81,280.18,280.74,9560.0
2021-09-20 15:05:00,280.62,280.7,280.13,280.51,9892.0,280.62,280.7,280.13,280.51,9892.0
2021-09-20 15:10:00,280.62,280.85,280.47,280.71,5848.0,280.62,280.85,280.47,280.71,5848.0
2021-09-20 15:15:00,280.8,280.83,280.29,280.39,3896.0,280.8,280.83,280.29,280.39,3896.0
2021-09-20 15:20:00,280.4,280.94,280.39,280.94,5511.0,280.4,280.94,280.39,280.94,5511.0
2021-09-20 15:25:00,280.94,281.28,280.84,281.22,6905.0,280.94,281.28,280.84,281.22,6905.0
2021-09-20 15:30:00,281.32,281.83,281.07,281.72,12549.0,281.32,281.83,281.07,281.72,12549.0
2021-09-20 15:35:00,281.75,282.18,281.59,281.67,8137.0,281.75,282.18,281.59,281.67,8137.0
2021-09-20 15:40:00,281.75,282.17,281.72,282.0,5174.0,281.75,282.17,281.72,282.0,5174.0
2021-09-20 15:45:00,282.07,282.29,281.81,282.0,12858.0,282.07,282.29,281.81,282.0,12858.0
2021-09-20 15:50:00,282.12,282.69,282.12,282.53,30304.0,282.12,282.69,282.12,282.53,30304.0
2021-09-20 15:55:00,282.47,283.85,282.47,283.7,83353.0,282.47,283.85,282.47,283.7,83353.0
2021-09-21 09:30:00,285.72,286.17,284.49,284.61,16511.0,285.72,286.17,284.49,284.61,16511.0
2021-09-21 09:35:00,284.84,285.18,283.61,284.68,5322.0,284.84,285.18,283.61,284.68,5322.0
2021-09-21 09:40:00,284.92,285.01,283.99,284.01,6730.0,284.92,285.01,283.99,284.01,6730.0
2021-09-21 09:45:00,284.74,285.42,284.74,284.87,3200.0,284.74,285.42,284.74,284.87,3200.0
2021-09-21 09:50:00,285.02,285.26,284.82,284.86,4998.0,285.02,285.26,284.82,284.86,4998.0
2021-09-21 09:55:00,285.12,285.12,283.93,284.82,11205.0,285.12,285.12,283.93,284.82,11205.0
2021-09-21 10:00:00,284.8,285.0,284.08,284.36,9644.0,284.8,285.0,284.08,284.36,9644.0
2021-09-21 10:05:00,284.51,284.53,283.12,283.12,4070.0,284.51,284.53,283.12,283.12,4070.0
2021-09-21 10:10:00,283.06,283.49,282.57,283.49,5831.0,283.06,283.49,282.57,283.49,5831.0
2021-09-21 10:15:00,283.6,283.6,283.09,283.35,2913.0,283.6,283.6,283.09,283.35,2913.0
2021-09-21 10:20:00,283.74,283.74,282.96,282.96,3774.0,283.74,283.74,282.96,282.96,3774.0
2021-09-21 10:25:00,283.05,283.52,282.71,283.47,3708.0,283.05,283.52,282.71,283.47,3708.0
2021-09-21 10:30:00,283.38,283.65,283.18,283.19,1740.0,283.38,283.65,283.18,283.19,1740.0
2021-09-21 10:35:00,283.08,283.29,282.81,283.29,7147.0,283.08,283.29,282.81,283.29,7147.0
2021-09-21 10:40:00,283.29,283.73,283.15,283.55,4401.0,283.29,283.73,283.15,283.55,4401.0
2021-09-21 10:45:00,283.41,283.41,282.09,282.25,2419.0,283.41,283.41,282.09,282.25,2419.0
2021-09-21 10:50:00,282.38,282.47,282.18,282.38,9114.0,282.38,282.47,282.18,282.38,9114.0
2021-09-21 10:55:00,282.63,283.16,282.58,283.0,10067.0,282.63,283.16,282.58,283.0,10067.0
2021-09-21 11:00:00,283.0,283.01,282.32,282.73,3035.0,283.0,283.01,282.32,282.73,3035.0
2021-09-21 11:05:00,282.76,283.79,282.75,283.79,4471.0,282.76,283.79,282.75,283.79,4471.0
2021-09-21 11:10:00,283.74,284.42,283.48,284.36,9866.0,283.74,284.42,283.48,284.36,9866.0
2021-09-21 11:15:00,284.36,284.69,284.23,284.48,6579.0,284.36,284.69,284.23,284.48,6579.0
2021-09-21 11:20:00,284.55,284.66,284.19,284.25,5136.0,284.55,284.66,284.19,284.25,5136.0
2021-09-21 11:25:00,284.19,284.57,283.99,284.16,7914.0,284.19,284.57,283.99,284.16,7914.0
2021-09-21 11:30:00,284.37,285.72,284.37,285.72,3708.0,284.37,285.72,284.37,285.72,3708.0
2021-09-21 11:35:00,285.69,285.89,285.14,285.25,5484.0,285.69,285.89,285.14,285.25,5484.0
2021-09-21 11:40:00,285.24,285.47,285.15,285.47,674.0,285.24,285.47,285.15,285.47,674.0
2021-09-21 11:45:00,285.6,285.76,285.57,285.57,1000.0,285.6,285.76,285.57,285.57,1000.0
2021-09-21 11:50:00,285.51,285.6,285.03,285.25,3228.0,285.51,285.6,285.03,285.25,3228.0
2021-09-21 11:55:00,285.16,285.31,285.15,285.29,1607.0,285.16,285.31,285.15,285.29,1607.0
2021-09-21 12:00:00,285.18,285.6,285.09,285.29,2460.0,285.18,285.6,285.09,285.29,2460.0
2021-09-21 12:05:00,285.2,285.37,285.08,285.29,1050.0,285.2,285.37,285.08,285.29,1050.0
2021-09-21 12:10:00,285.3,285.3,284.99,285.02,1800.0,285.3,285.3,284.99,285.02,1800.0
2021-09-21 12:15:00,284.98,284.98,284.46,284.65,2361.0,284.98,284.98,284.46,284.65,2361.0
2021-09-21 12:20:00,284.55,284.61,284.47,284.57,800.0,284.55,284.61,284.47,284.57,800.0
2021-09-21 12:25:00,284.62,284.74,284.48,284.5,4213.0,284.62,284.74,284.48,284.5,4213.0
2021-09-21 12:30:00,284.32,284.42,284.19,284.41,1185.0,284.32,284.42,284.19,284.41,1185.0
2021-09-21 12:35:00,284.41,284.55,284.39,284.39,937.0,284.41,284.55,284.39,284.39,937.0
2021-09-21 12:40:00,284.22,284.31,284.21,284.21,1681.0,284.22,284.31,284.21,284.21,1681.0
2021-09-21 12:45:00,284.1,284.19,284.06,284.16,1200.0,284.1,284.19,284.06,284.16,1200.0
2021-09-21 12:50:00,284.15,284.15,283.34,283.61,2129.0,284.15,284.15,283.34,283.61,2129.0
2021-09-21 12:55:00,283.69,283.92,283.58,283.74,2020.0,283.69,283.92,283.58,283.74,2020.0
2021-09-21 13:00:00,283.8,283.91,283.61,283.61,2092.0,283.8,283.91,283.61,283.61,2092.0
2021-09-21 13:05:00,283.76,283.76,283.58,283.6,2218.0,283.76,283.76,283.58,283.6,2218.0
2021-09-21 13:10:00,283.75,283.76,283.58,283.73,2304.0,283.75,283.76,283.58,283.73,2304.0
2021-09-21 13:15:00,283.64,283.87,283.64,283.81,3078.0,283.64,283.87,283.64,283.81,3078.0
2021-09-21 13:20:00,283.73,283.88,283.27,283.27,2607.0,283.73,283.88,283.27,283.27,2607.0
2021-09-21 13:25:00,283.25,283.28,282.99,283.1,1558.0,283.25,283.28,282.99,283.1,1558.0
2021-09-21 13:30:00,283.15,283.39,283.15,283.19,1369.0,283.15,283.39,283.15,283.19,1369.0
2021-09-21 13:35:00,283.14,283.24,283.06,283.16,1293.0,283.14,283.24,283.06,283.16,1293.0
2021-09-21 13:40:00,283.3,283.3,282.91,283.0,1632.0,283.3,283.3,282.91,283.0,1632.0
2021-09-21 13:45:00,283.16,283.46,282.98,283.46,1624.0,283.16,283.46,282.98,283.46,1624.0
2021-09-21 13:50:00,283.34,283.5,282.96,282.96,5434.0,283.34,283.5,282.96,282.96,5434.0
2021-09-21 13:55:00,282.57,282.84,282.57,282.84,1166.0,282.57,282.84,282.57,282.84,1166.0
2021-09-21 14:00:00,282.87,283.51,282.87,283.14,4606.0,282.87,283.51,282.87,283.14,4606.0
2021-09-21 14:05:00,283.27,283.53,283.21,283.31,1924.0,283.27,283.53,283.21,283.31,1924.0
2021-09-21 14:10:00,283.35,283.35,283.2,283.2,821.0,283.35,283.35,283.2,283.2,821.0
2021-09-21 14:15:00,283.19,283.29,282.86,282.89,2148.0,283.19,283.29,282.86,282.89,2148.0
2021-09-21 14:20:00,282.92,283.07,282.79,282.79,1758.0,282.92,283.07,282.79,282.79,1758.0
2021-09-21 14:25:00,282.71,282.71,282.38,282.42,850.0,282.71,282.71,282.38,282.42,850.0
2021-09-21 14:30:00,282.5,283.01,282.45,283.01,2289.0,282.5,283.01,282.45,283.01,2289.0
2021-09-21 14:35:00,282.63,282.9,282.63,282.87,1294.0,282.63,282.9,282.63,282.87,1294.0
2021-09-21 14:40:00,282.9,283.13,282.9,282.99,1873.0,282.9,283.13,282.9,282.99,1873.0
2021-09-21 14:45:00,282.91,283.3,282.79,283.13,3806.0,282.91,283.3,282.79,283.13,3806.0
2021-09-21 14:50:00,283.19,284.04,283.19,283.89,3892.0,283.19,284.04,283.19,283.89,3892.0
2021-09-21 14:55:00,283.66,283.76,283.59,283.63,3200.0,283.66,283.76,283.59,283.63,3200.0
2021-09-21 15:00:00,283.71,284.07,283.7,283.98,3842.0,283.71,284.07,283.7,283.98,3842.0
2021-09-21 15:05:00,283.93,284.21,283.8,283.99,7330.0,283.93,284.21,283.8,283.99,7330.0
2021-09-21 15:10:00,283.96,284.51,283.95,284.51,5315.0,283.96,284.51,283.95,284.51,5315.0
2021-09-21 15:15:00,284.5,284.81,284.11,284.11,4862.0,284.5,284.81,284.11,284.11,4862.0
2021-09-21 15:20:00,284.08,284.36,284.08,284.24,5030.0,284.08,284.36,284.08,284.24,5030.0
2021-09-21 15:25:00,284.23,284.58,284.18,284.34,6075.0,284.23,284.58,284.18,284.34,6075.0
2021-09-21 15:30:00,284.37,284.55,284.3,284.37,5735.0,284.37,284.55,284.3,284.37,5735.0
2021-09-21 15:35:00,284.31,284.35,283.92,283.93,7598.0,284.31,284.35,283.92,283.93,7598.0
2021-09-21 15:40:00,283.79,284.25,283.73,284.22,8219.0,283.79,284.25,283.73,284.22,8219.0
2021-09-21 15:45:00,284.13,284.13,283.49,283.57,6068.0,284.13,284.13,283.49,283.57,6068.0
2021-09-21 15:50:00,283.57,283.87,283.25,283.25,10390.0,283.57,283.87,283.25,283.25,10390.0
2021-09-21 15:55:00,283.4,283.63,283.11,283.2,25716.0,283.4,283.63,283.11,283.2,25716.0
2021-09-22 09:30:00,283.88,285.51,283.65,284.58,23979.0,283.88,285.51,283.65,284.58,23979.0
2021-09-22 09:35:00,284.21,284.82,283.93,284.27,5717.0,284.21,284.82,283.93,284.27,5717.0
2021-09-22 09:40:00,283.98,284.77,283.97,284.11,4315.0,283.98,284.77,283.97,284.11,4315.0
2021-09-22 09:45:00,284.4,285.3,284.4,285.12,4112.0,284.4,285.3,284.4,285.12,4112.0
2021-09-22 09:50:00,285.06,285.67,284.78,285.41,3314.0,285.06,285.67,284.78,285.41,3314.0
2021-09-22 09:55:00,285.62,285.78,285.5,285.7,6616.0,285.62,285.78,285.5,285.7,6616.0
2021-09-22 10:00:00,286.06,286.25,285.21,285.45,7108.0,286.06,286.25,285.21,285.45,7108.0
2021-09-22 10:05:00,285.49,286.35,285.36,286.34,3066.0,285.49,286.35,285.36,286.34,3066.0
2021-09-22 10:10:00,286.29,286.29,285.67,286.16,10468.0,286.29,286.29,285.67,286.16,10468.0
2021-09-22 10:15:00,286.1,286.33,285.79,286.18,8283.0,286.1,286.33,285.79,286.18,8283.0
2021-09-22 10:20:00,286.24,286.24,285.49,285.71,8324.0,286.24,286.24,285.49,285.71,8324.0
2021-09-22 10:25:00,285.66,286.29,285.65,285.81,6992.0,285.66,286.29,285.65,285.81,6992.0
2021-09-22 10:30:00,285.84,286.82,285.83,286.77,4726.0,285.84,286.82,285.83,286.77,4726.0
2021-09-22 10:35:00,286.61,286.87,286.61,286.79,4169.0,286.61,286.87,286.61,286.79,4169.0
2021-09-22 10:40:00,286.89,287.38,286.7,287.37,10503.0,286.89,287.38,286.7,287.37,10503.0
2021-09-22 10:45:00,287.38,287.87,287.21,287.78,5983.0,287.38,287.87,287.21,287.78,5983.0
2021-09-22 10:50:00,287.87,287.88,287.26,287.36,11616.0,287.87,287.88,287.26,287.36,11616.0
2021-09-22 10:55:00,287.54,288.08,287.49,287.9,4645.0,287.54,288.08,287.49,287.9,4645.0
2021-09-22 11:00:00,287.88,288.05,287.79,287.91,3553.0,287.88,288.05,287.79,287.91,3553.0
2021-09-22 11:05:00,287.92,288.36,287.84,288.29,9742.0,287.92,288.36,287.84,288.29,9742.0
2021-09-22 11:10:00,288.29,288.36,287.9,288.23,5856.0,288.29,288.36,287.9,288.23,5856.0
2021-09-22 11:15:00,288.35,288.5,288.18,288.36,2598.0,288.35,288.5,288.18,288.36,2598.0
2021-09-22 11:20:00,288.36,288.48,288.11,288.22,4250.0,288.36,288.48,288.11,288.22,4250.0
2021-09-22 11:25:00,288.24,288.42,288.06,288.17,7847.0,288.24,288.42,288.06,288.17,7847.0
2021-09-22 11:30:00,288.29,288.4,288.1,288.24,3000.0,288.29,288.4,288.1,288.24,3000.0
2021-09-22 11:35:00,288.29,288.78,288.2,288.78,11705.0,288.29,288.78,288.2,288.78,11705.0
2021-09-22 11:40:00,288.78,288.78,288.23,288.34,3845.0,288.78,288.78,288.23,288.34,3845.0
2021-09-22 11:45:00,288.57,288.57,288.26,288.26,2238.0,288.57,288.57,288.26,288.26,2238.0
2021-09-22 11:50:00,288.28,288.7,287.74,287.91,5925.0,288.28,288.7,287.74,287.91,5925.0
2021-09-22 11:55:00,288.01,288.13,287.97,287.98,1083.0,288.01,288.13,287.97,287.98,1083.0
2021-09-22 12:00:00,287.99,287.99,287.51,287.75,5112.0,287.99,287.99,287.51,287.75,5112.0
2021-09-22 12:05:00,287.82,287.88,287.69,287.81,5486.0,287.82,287.88,287.69,287.81,5486.0
2021-09-22 12:10:00,287.97,288.07,287.83,287.98,6133.0,287.97,288.07,287.83,287.98,6133.0
2021-09-22 12:15:00,288.08,288.22,287.99,287.99,2404.0,288.08,288.22,287.99,287.99,2404.0
2021-09-22 12:20:00,287.93,288.26,287.92,287.98,3588.0,287.93,288.26,287.92,287.98,3588.0
2021-09-22 12:25:00,287.91,288.03,287.88,288.01,1725.0,287.91,288.03,287.88,288.01,1725.0
2021-09-22 12:30:00,288.07,288.14,287.92,288.04,2366.0,288.07,288.14,287.92,288.04,2366.0
2021-09-22 12:35:00,288.05,288.14,287.82,288.14,5945.0,288.05,288.14,287.82,288.14,5945.0
2021-09-22 12:40:00,288.16,288.2,287.9,288.0,1971.0,288.16,288.2,287.9,288.0,1971.0
2021-09-22 12:45:00,288.04,288.05,287.89,287.89,1724.0,288.04,288.05,287.89,287.89,1724.0
2021-09-22 12:50:00,287.99,288.14,287.2,287.38,3141.0,287.99,288.14,287.2,287.38,3141.0
2021-09-22 12:55:00,287.4,287.54,287.37,287.54,3131.0,287.4,287.54,287.37,287.54,3131.0
2021-09-22 13:00:00,287.47,287.54,287.21,287.21,3697.0,287.47,287.54,287.21,287.21,3697.0
2021-09-22 13:05:00,287.15,287.39,287.11,287.11,3443.0,287.15,287.39,287.11,287.11,3443.0
2021-09-22 13:10:00,287.1,287.21,287.08,287.16,1597.0,287.1,287.21,287.08,287.16,1597.0
2021-09-22 13:15:00,287.12,287.19,287.02,287.02,3100.0,287.12,287.19,287.02,287.02,3100.0
2021-09-22 13:20:00,287.16,287.16,286.92,287.02,4606.0,287.16,287.16,286.92,287.02,4606.0
2021-09-22 13:25:00,287.11,287.33,287.07,287.28,2998.0,287.11,287.33,287.07,287.28,2998.0
2021-09-22 13:30:00,287.25,287.56,287.25,287.56,6092.0,287.25,287.56,287.25,287.56,6092.0
2021-09-22 13:35:00,287.55,287.55,287.06,287.36,9103.0,287.55,287.55,287.06,287.36,9103.0
2021-09-22 13:40:00,287.22,287.39,286.9,287.33,7562.0,287.22,287.39,286.9,287.33,7562.0
2021-09-22 13:45:00,287.36,287.38,286.93,287.09,4491.0,287.36,287.38,286.93,287.09,4491.0
2021-09-22 13:50:00,287.0,287.13,286.88,287.13,4276.0,287.0,287.13,286.88,287.13,4276.0
2021-09-22 13:55:00,286.97,287.24,286.74,287.22,6382.0,286.97,287.24,286.74,287.22,6382.0
2021-09-22 14:00:00,287.01,288.06,286.05,288.06,12091.0,287.01,288.06,286.05,288.06,12091.0
2021-09-22 14:05:00,287.93,288.27,286.93,287.29,6694.0,287.93,288.27,286.93,287.29,6694.0
2021-09-22 14:10:00,287.51,288.31,287.45,288.27,2649.0,287.51,288.31,287.45,288.27,2649.0
2021-09-22 14:15:00,288.14,288.41,287.86,287.86,9199.0,288.14,288.41,287.86,287.86,9199.0
2021-09-22 14:20:00,287.75,287.75,287.31,287.61,10100.0,287.75,287.75,287.31,287.61,10100.0
2021-09-22 14:25:00,287.7,287.84,287.59,287.76,7276.0,287.7,287.84,287.59,287.76,7276.0
2021-09-22 14:30:00,287.96,287.96,287.08,287.41,8299.0,287.96,287.96,287.08,287.41,8299.0
2021-09-22 14:35:00,287.32,287.52,286.4,286.5,7878.0,287.32,287.52,286.4,286.5,7878.0
2021-09-22 14:40:00,286.36,286.53,286.0,286.03,6080.0,286.36,286.53,286.0,286.03,6080.0
2021-09-22 14:45:00,285.75,286.17,285.46,285.55,10055.0,285.75,286.17,285.46,285.55,10055.0
2021-09-22 14:50:00,285.38,285.87,284.77,285.7,11110.0,285.38,285.87,284.77,285.7,11110.0
2021-09-22 14:55:00,285.62,285.62,285.05,285.38,5084.0,285.62,285.62,285.05,285.38,5084.0
2021-09-22 15:00:00,285.3,285.68,285.16,285.44,3354.0,285.3,285.68,285.16,285.44,3354.0
2021-09-22 15:05:00,285.59,286.06,285.28,286.06,3474.0,285.59,286.06,285.28,286.06,3474.0
2021-09-22 15:10:00,285.99,286.68,285.89,286.61,4357.0,285.99,286.68,285.89,286.61,4357.0
2021-09-22 15:15:00,286.68,287.12,286.54,287.07,5167.0,286.68,287.12,286.54,287.07,5167.0
2021-09-22 15:20:00,287.11,287.19,286.52,286.65,12470.0,287.11,287.19,286.52,286.65,12470.0
2021-09-22 15:25:00,286.62,286.71,286.23,286.49,13021.0,286.62,286.71,286.23,286.49,13021.0
2021-09-22 15:30:00,286.41,286.47,286.11,286.45,8993.0,286.41,286.47,286.11,286.45,8993.0
2021-09-22 15:35:00,286.39,286.95,286.35,286.89,14660.0,286.39,286.95,286.35,286.89,14660.0
2021-09-22 15:40:00,286.87,287.07,286.47,286.63,8434.0,286.87,287.07,286.47,286.63,8434.0
2021-09-22 15:45:00,286.62,286.83,286.54,286.55,9088.0,286.62,286.83,286.54,286.55,9088.0
2021-09-22 15:50:00,286.45,286.92,286.07,286.9,15359.0,286.45,286.92,286.07,286.9,15359.0
2021-09-22 15:55:00,286.95,286.95,286.13,286.43,34153.0,286.95,286.95,286.13,286.43,34153.0
2021-09-23 09:30:00,287.86,289.77,287.4,287.68,21008.0,287.86,289.77,287.4,287.68,21008.0
2021-09-23 09:35:00,287.72,289.85,287.69,289.85,8303.0,287.72,289.85,287.69,289.85,8303.0
2021-09-23 09:40:00,290.0,290.59,289.87,290.39,2549.0,290.0,290.59,289.87,290.39,2549.0
2021-09-23 09:45:00,290.75,291.6,290.44,291.09,10579.0,290.75,291.6,290.44,291.09,10579.0
2021-09-23 09:50:00,291.39,291.4,290.96,291.0,5777.0,291.39,291.4,290.96,291.0,5777.0
2021-09-23 09:55:00,291.05,291.11,290.49,290.53,4055.0,291.05,291.11,290.49,290.53,4055.0
2021-09-23 10:00:00,290.59,291.6,290.59,291.27,5434.0,290.59,291.6,290.59,291.27,5434.0
2021-09-23 10:05:00,291.23,291.55,290.88,291.14,24098.0,291.23,291.55,290.88,291.14,24098.0
2021-09-23 10:10:00,291.15,291.72,290.91,291.35,18746.0,291.15,291.72,290.91,291.35,18746.0
2021-09-23 10:15:00,291.35,291.8,290.97,291.49,21439.0,291.35,291.8,290.97,291.49,21439.0
2021-09-23 10:20:00,291.51,291.82,291.27,291.71,3207.0,291.51,291.82,291.27,291.71,3207.0
2021-09-23 10:25:00,291.67,291.67,291.28,291.41,4583.0,291.67,291.67,291.28,291.41,4583.0
2021-09-23 10:30:00,291.41,291.41,291.05,291.2,4458.0,291.41,291.41,291.05,291.2,4458.0
2021-09-23 10:35:00,291.05,291.22,290.9,291.05,9765.0,291.05,291.22,290.9,291.05,9765.0
2021-09-23 10:40:00,291.05,291.3,290.97,291.1,2492.0,291.05,291.3,290.97,291.1,2492.0
2021-09-23 10:45:00,291.15,291.87,291.15,291.65,4118.0,291.15,291.87,291.15,291.65,4118.0
2021-09-23 10:50:00,291.75,291.91,291.6,291.79,5839.0,291.75,291.91,291.6,291.79,5839.0
2021-09-23 10:55:00,291.87,292.02,291.74,291.81,4665.0,291.87,292.02,291.74,291.81,4665.0
2021-09-23 11:00:00,291.75,292.21,291.64,291.75,5154.0,291.75,292.21,291.64,291.75,5154.0
2021-09-23 11:05:00,291.83,292.13,290.8,290.88,11914.0,291.83,292.13,290.8,290.88,11914.0
2021-09-23 11:10:00,290.8,291.53,290.67,291.04,6625.0,290.8,291.53,290.67,291.04,6625.0
2021-09-23 11:15:00,291.08,291.24,290.51,290.79,5095.0,291.08,291.24,290.51,290.79,5095.0
2021-09-23 11:20:00,290.47,290.53,290.0,290.15,5684.0,290.47,290.53,290.0,290.15,5684.0
2021-09-23 11:25:00,290.25,290.36,290.18,290.36,3024.0,290.25,290.36,290.18,290.36,3024.0
2021-09-23 11:30:00,290.38,290.68,290.23,290.26,11028.0,290.38,290.68,290.23,290.26,11028.0
2021-09-23 11:35:00,290.25,290.62,290.17,290.41,7434.0,290.25,290.62,290.17,290.41,7434.0
2021-09-23 11:40:00,290.35,290.83,290.07,290.73,5129.0,290.35,290.83,290.07,290.73,5129.0
2021-09-23 11:45:00,290.55,291.08,290.55,290.76,3459.0,290.55,291.08,290.55,290.76,3459.0
2021-09-23 11:50:00,290.87,291.05,290.73,291.0,5939.0,290.87,291.05,290.73,291.0,5939.0
2021-09-23 11:55:00,291.1,291.66,291.1,291.52,4900.0,291.1,291.66,291.1,291.52,4900.0
2021-09-23 12:00:00,291.41,291.55,291.03,291.15,3220.0,291.41,291.55,291.03,291.15,3220.0
2021-09-23 12:05:00,291.28,291.31,291.12,291.15,2252.0,291.28,291.31,291.12,291.15,2252.0
2021-09-23 12:10:00,291.0,291.35,290.94,291.27,1982.0,291.0,291.35,290.94,291.27,1982.0
2021-09-23 12:15:00,291.44,291.49,291.23,291.47,4524.0,291.44,291.49,291.23,291.47,4524.0
2021-09-23 12:20:00,291.44,291.64,291.44,291.62,600.0,291.44,291.64,291.44,291.62,600.0
2021-09-23 12:25:00,291.48,291.48,291.18,291.25,1838.0,291.48,291.48,291.18,291.25,1838.0
2021-09-23 12:30:00,291.27,291.42,291.21,291.41,1820.0,291.27,291.42,291.21,291.41,1820.0
2021-09-23 12:35:00,291.42,291.78,291.42,291.69,4507.0,291.42,291.78,291.42,291.69,4507.0
2021-09-23 12:40:00,291.72,291.75,291.5,291.7,4310.0,291.72,291.75,291.5,291.7,4310.0
2021-09-23 12:45:00,291.74,291.8,291.67,291.75,3196.0,291.74,291.8,291.67,291.75,3196.0
2021-09-23 12:50:00,291.83,291.86,291.79,291.79,2100.0,291.83,291.86,291.79,291.79,2100.0
2021-09-23 12:55:00,291.79,292.25,291.79,292.09,2964.0,291.79,292.25,291.79,292.09,2964.0
2021-09-23 13:00:00,292.09,292.5,292.06,292.38,4724.0,292.09,292.5,292.06,292.38,4724.0
2021-09-23 13:05:00,292.49,292.69,292.41,292.69,2986.0,292.49,292.69,292.41,292.69,2986.0
2021-09-23 13:10:00,292.52,292.52,292.33,292.44,4518.0,292.52,292.52,292.33,292.44,4518.0
2021-09-23 13:15:00,292.41,292.5,292.32,292.39,4121.0,292.41,292.5,292.32,292.39,4121.0
2021-09-23 13:20:00,292.44,292.75,292.44,292.62,5749.0,292.44,292.75,292.44,292.62,5749.0
2021-09-23 13:25:00,292.66,292.9,292.65,292.9,3373.0,292.66,292.9,292.65,292.9,3373.0
2021-09-23 13:30:00,292.88,293.14,292.78,293.08,6313.0,292.88,293.14,292.78,293.08,6313.0
2021-09-23 13:35:00,293.11,293.11,292.91,292.98,3812.0,293.11,293.11,292.91,292.98,3812.0
2021-09-23 13:40:00,293.0,293.13,292.82,293.13,6638.0,293.0,293.13,292.82,293.13,6638.0
2021-09-23 13:45:00,293.04,293.16,292.88,293.1,5868.0,293.04,293.16,292.88,293.1,5868.0
2021-09-23 13:50:00,293.08,293.25,293.02,293.25,3470.0,293.08,293.25,293.02,293.25,3470.0
2021-09-23 13:55:00,293.24,293.32,293.12,293.13,4217.0,293.24,293.32,293.12,293.13,4217.0
2021-09-23 14:00:00,293.03,293.08,292.75,292.85,3803.0,293.03,293.08,292.75,292.85,3803.0
2021-09-23 14:05:00,292.76,292.76,292.49,292.6,4840.0,292.76,292.76,292.49,292.6,4840.0
2021-09-23 14:10:00,292.63,292.66,292.49,292.65,2800.0,292.63,292.66,292.49,292.65,2800.0
2021-09-23 14:15:00,292.61,292.78,292.48,292.71,4644.0,292.61,292.78,292.48,292.71,4644.0
2021-09-23 14:20:00,292.69,292.82,292.57,292.73,3103.0,292.69,292.82,292.57,292.73,3103.0
2021-09-23 14:25:00,292.8,292.89,292.66,292.74,3852.0,292.8,292.89,292.66,292.74,3852.0
2021-09-23 14:30:00,292.78,292.97,292.59,292.59,3953.0,292.78,292.97,292.59,292.59,3953.0
2021-09-23 14:35:00,292.56,292.63,292.4,292.51,5788.0,292.56,292.63,292.4,292.51,5788.0
2021-09-23 14:40:00,292.59,292.6,292.44,292.51,3823.0,292.59,292.6,292.44,292.51,3823.0
2021-09-23 14:45:00,292.52,292.53,292.19,292.22,4414.0,292.52,292.53,292.19,292.22,4414.0
2021-09-23 14:50:00,292.2,292.44,292.2,292.23,6014.0,292.2,292.44,292.2,292.23,6014.0
2021-09-23 14:55:00,292.19,292.4,292.19,292.2,8626.0,292.19,292.4,292.19,292.2,8626.0
2021-09-23 15:00:00,292.21,292.43,292.16,292.43,6200.0,292.21,292.43,292.16,292.43,6200.0
2021-09-23 15:05:00,292.5,292.56,292.4,292.56,5467.0,292.5,292.56,292.4,292.56,5467.0
2021-09-23 15:10:00,292.51,292.64,292.4,292.55,5740.0,292.51,292.64,292.4,292.55,5740.0
2021-09-23 15:15:00,292.47,292.73,292.34,292.51,6415.0,292.47,292.73,292.34,292.51,6415.0
2021-09-23 15:20:00,292.65,292.84,292.54,292.56,5092.0,292.65,292.84,292.54,292.56,5092.0
2021-09-23 15:25:00,292.58,292.68,292.15,292.15,5935.0,292.58,292.68,292.15,292.15,5935.0
2021-09-23 15:30:00,292.25,292.42,291.93,292.41,10483.0,292.25,292.42,291.93,292.41,10483.0
2021-09-23 15:35:00,292.36,292.68,292.24,292.6,11604.0,292.36,292.68,292.24,292.6,11604.0
2021-09-23 15:40:00,292.64,292.74,292.37,292.51,13525.0,292.64,292.74,292.37,292.51,13525.0
2021-09-23 15:45:00,292.56,292.58,292.33,292.47,15921.0,292.56,292.58,292.33,292.47,15921.0
2021-09-23 15:50:00,292.42,292.63,292.14,292.53,26248.0,292.42,292.63,292.14,292.53,26248.0
2021-09-23 15:55:00,292.51,292.59,292.0,292.17,52464.0,292.51,292.59,292.0,292.17,52464.0
2021-09-24 09:30:00,290.5,292.9,290.49,291.94,24916.0,290.5,292.9,290.49,291.94,24916.0
2021-09-24 09:35:00,291.59,293.06,291.32,292.63,9452.0,291.59,293.06,291.32,292.63,9452.0
2021-09-24 09:40:00,292.6,293.49,292.46,293.02,12503.0,292.6,293.49,292.46,293.02,12503.0
2021-09-24 09:45:00,293.12,293.31,292.25,292.25,14026.0,293.12,293.31,292.25,292.25,14026.0
2021-09-24 09:50:00,292.46,293.14,292.25,292.81,9098.0,292.46,293.14,292.25,292.81,9098.0
2021-09-24 09:55:00,292.76,293.43,292.64,293.27,9629.0,292.76,293.43,292.64,293.27,9629.0
2021-09-24 10:00:00,293.29,293.43,292.81,293.32,17215.0,293.29,293.43,292.81,293.32,17215.0
2021-09-24 10:05:00,293.23,293.5,292.48,292.48,31791.0,293.23,293.5,292.48,292.48,31791.0
2021-09-24 10:10:00,292.46,293.0,292.1,292.45,24180.0,292.46,293.0,292.1,292.45,24180.0
2021-09-24 10:15:00,292.49,293.09,292.48,293.07,6325.0,292.49,293.09,292.48,293.07,6325.0
2021-09-24 10:20:00,293.24,293.71,292.97,293.66,3789.0,293.24,293.71,292.97,293.66,3789.0
2021-09-24 10:25:00,293.73,293.73,292.8,292.84,9459.0,293.73,293.73,292.8,292.84,9459.0
2021-09-24 10:30:00,292.95,293.16,292.41,292.76,12848.0,292.95,293.16,292.41,292.76,12848.0
2021-09-24 10:35:00,292.67,293.66,292.67,293.63,5285.0,292.67,293.66,292.67,293.63,5285.0
2021-09-24 10:40:00,293.74,294.27,293.64,293.91,8558.0,293.74,294.27,293.64,293.91,8558.0
2021-09-24 10:45:00,293.9,294.55,293.31,294.45,7725.0,293.9,294.55,293.31,294.45,7725.0
2021-09-24 10:50:00,294.39,294.57,293.82,293.98,5499.0,294.39,294.57,293.82,293.98,5499.0
2021-09-24 10:55:00,294.09,294.46,294.08,294.46,5001.0,294.09,294.46,294.08,294.46,5001.0
2021-09-24 11:00:00,294.38,294.75,294.26,294.64,5889.0,294.38,294.75,294.26,294.64,5889.0
2021-09-24 11:05:00,294.59,294.93,294.56,294.84,6171.0,294.59,294.93,294.56,294.84,6171.0
2021-09-24 11:10:00,294.8,294.88,294.19,294.21,3907.0,294.8,294.88,294.19,294.21,3907.0
2021-09-24 11:15:00,294.11,294.11,293.7,293.7,1400.0,294.11,294.11,293.7,293.7,1400.0
2021-09-24 11:20:00,293.63,293.71,293.31,293.53,2630.0,293.63,293.71,293.31,293.53,2630.0
2021-09-24 11:25:00,293.42,293.54,292.59,293.03,4256.0,293.42,293.54,292.59,293.03,4256.0
2021-09-24 11:30:00,293.14,293.19,292.69,292.73,2324.0,293.14,293.19,292.69,292.73,2324.0
2021-09-24 11:35:00,292.74,293.29,292.46,293.29,5574.0,292.74,293.29,292.46,293.29,5574.0
2021-09-24 11:40:00,293.28,293.28,292.86,293.0,2651.0,293.28,293.28,292.86,293.0,2651.0
2021-09-24 11:45:00,293.2,293.23,293.0,293.23,1800.0,293.2,293.23,293.0,293.23,1800.0
2021-09-24 11:50:00,293.21,293.71,293.15,293.69,4456.0,293.21,293.71,293.15,293.69,4456.0
2021-09-24 11:55:00,293.66,293.7,293.51,293.51,2404.0,293.66,293.7,293.51,293.51,2404.0
2021-09-24 12:00:00,293.53,293.53,293.25,293.25,3280.0,293.53,293.53,293.25,293.25,3280.0
2021-09-24 12:05:00,293.3,293.39,293.2,293.34,3407.0,293.3,293.39,293.2,293.34,3407.0
2021-09-24 12:10:00,293.35,293.77,293.3,293.69,1801.0,293.35,293.77,293.3,293.69,1801.0
2021-09-24 12:15:00,293.71,293.77,293.49,293.65,4045.0,293.71,293.77,293.49,293.65,4045.0
2021-09-24 12:20:00,293.71,293.74,293.6,293.68,1946.0,293.71,293.74,293.6,293.68,1946.0
2021-09-24 12:25:00,293.68,293.87,293.47,293.47,8666.0,293.68,293.87,293.47,293.47,8666.0
2021-09-24 12:30:00,293.46,293.51,293.33,293.33,5632.0,293.46,293.51,293.33,293.33,5632.0
2021-09-24 12:35:00,293.3,293.66,293.27,293.59,8417.0,293.3,293.66,293.27,293.59,8417.0
2021-09-24 12:40:00,293.61,293.94,293.6,293.8,7708.0,293.61,293.94,293.6,293.8,7708.0
2021-09-24 12:45:00,293.77,293.98,293.73,293.81,13373.0,293.77,293.98,293.73,293.81,13373.0
2021-09-24 12:50:00,293.91,294.03,293.58,293.65,10520.0,293.91,294.03,293.58,293.65,10520.0
2021-09-24 12:55:00,293.61,293.7,293.55,293.7,1700.0,293.61,293.7,293.55,293.7,1700.0
2021-09-24 13:00:00,293.63,293.77,293.2,293.21,5944.0,293.63,293.77,293.2,293.21,5944.0
2021-09-24 13:05:00,293.19,293.23,293.05,293.05,2298.0,293.19,293.23,293.05,293.05,2298.0
2021-09-24 13:10:00,293.2,293.2,292.94,293.1,3702.0,293.2,293.2,292.94,293.1,3702.0
2021-09-24 13:15:00,292.97,293.17,292.92,293.02,8229.0,292.97,293.17,292.92,293.02,8229.0
2021-09-24 13:20:00,293.07,293.32,292.98,293.29,1400.0,293.07,293.32,292.98,293.29,1400.0
2021-09-24 13:25:00,293.22,293.24,293.14,293.22,2077.0,293.22,293.24,293.14,293.22,2077.0
2021-09-24 13:30:00,293.14,293.21,292.91,293.15,15980.0,293.14,293.21,292.91,293.15,15980.0
2021-09-24 13:35:00,293.18,293.24,293.03,293.03,2500.0,293.18,293.24,293.03,293.03,2500.0
2021-09-24 13:40:00,293.02,293.29,292.89,293.29,5957.0,293.02,293.29,292.89,293.29,5957.0
2021-09-24 13:45:00,293.22,293.25,293.1,293.12,2466.0,293.22,293.25,293.1,293.12,2466.0
2021-09-24 13:50:00,293.11,293.13,292.92,292.93,2111.0,293.11,293.13,292.92,292.93,2111.0
2021-09-24 13:55:00,292.98,292.98,292.8,292.87,2042.0,292.98,292.98,292.8,292.87,2042.0
2021-09-24 14:00:00,293.01,293.04,292.87,293.04,3165.0,293.01,293.04,292.87,293.04,3165.0
2021-09-24 14:05:00,293.07,293.17,292.96,293.06,3664.0,293.07,293.17,292.96,293.06,3664.0
2021-09-24 14:10:00,293.03,293.07,292.94,292.94,3826.0,293.03,293.07,292.94,292.94,3826.0
2021-09-24 14:15:00,293.0,293.16,292.97,293.06,2512.0,293.0,293.16,292.97,293.06,2512.0
2021-09-24 14:20:00,293.04,293.14,293.04,293.1,1886.0,293.04,293.14,293.04,293.1,1886.0
2021-09-24 14:25:00,293.06,293.12,292.93,293.11,2300.0,293.06,293.12,292.93,293.11,2300.0
2021-09-24 14:30:00,293.02,293.1,292.92,292.92,2227.0,293.02,293.1,292.92,292.92,2227.0
2021-09-24 14:35:00,293.04,293.4,293.04,293.33,11079.0,293.04,293.4,293.04,293.33,11079.0
2021-09-24 14:40:00,293.33,293.47,293.29,293.35,3653.0,293.33,293.47,293.29,293.35,3653.0
2021-09-24 14:45:00,293.31,293.37,293.26,293.29,1950.0,293.31,293.37,293.26,293.29,1950.0
2021-09-24 14:50:00,293.25,293.7,293.25,293.64,3400.0,293.25,293.7,293.25,293.64,3400.0
2021-09-24 14:55:00,293.65,293.96,293.65,293.94,1750.0,293.65,293.96,293.65,293.94,1750.0
2021-09-24 15:00:00,293.85,293.85,293.6,293.6,1687.0,293.85,293.85,293.6,293.6,1687.0
2021-09-24 15:05:00,293.65,293.69,293.46,293.67,3247.0,293.65,293.69,293.46,293.67,3247.0
2021-09-24 15:10:00,293.69,294.04,293.69,294.0,3827.0,293.69,294.04,293.69,294.0,3827.0
2021-09-24 15:15:00,294.05,294.28,294.01,294.26,4900.0,294.05,294.28,294.01,294.26,4900.0
2021-09-24 15:20:00,294.3,294.62,294.29,294.46,6930.0,294.3,294.62,294.29,294.46,6930.0
2021-09-24 15:25:00,294.44,294.44,294.08,294.16,5208.0,294.44,294.44,294.08,294.16,5208.0
2021-09-24 15:30:00,294.24,294.36,294.17,294.25,3901.0,294.24,294.36,294.17,294.25,3901.0
2021-09-24 15:35:00,294.31,294.53,294.27,294.51,7542.0,294.31,294.53,294.27,294.51,7542.0
2021-09-24 15:40:00,294.53,294.62,294.5,294.57,4996.0,294.53,294.62,294.5,294.57,4996.0
2021-09-24 15:45:00,294.57,294.87,294.56,294.87,9655.0,294.57,294.87,294.56,294.87,9655.0
2021-09-24 15:50:00,294.86,295.34,294.8,295.05,30784.0,294.86,295.34,294.8,295.05,30784.0
2021-09-24 15:55:00,295.05,295.06,294.55,294.67,43944.0,295.05,295.06,294.55,294.67,43944.0
2021-09-27 09:30:00,293.82,295.29,291.5,292.52,45883.0,293.82,295.29,291.5,292.52,45883.0
2021-09-27 09:35:00,291.65,291.86,290.84,291.24,12599.0,291.65,291.86,290.84,291.24,12599.0
2021-09-27 09:40:00,291.07,291.07,289.75,289.94,9419.0,291.07,291.07,289.75,289.94,9419.0
2021-09-27 09:45:00,289.75,291.34,289.34,291.23,7665.0,289.75,291.34,289.34,291.23,7665.0
2021-09-27 09:50:00,291.15,291.44,290.74,291.31,7637.0,291.15,291.44,290.74,291.31,7637.0
2021-09-27 09:55:00,290.9,291.5,290.54,290.8,18752.0,290.9,291.5,290.54,290.8,18752.0
2021-09-27 10:00:00,290.56,290.98,289.63,290.76,14392.0,290.56,290.98,289.63,290.76,14392.0
2021-09-27 10:05:00,290.9,291.68,290.61,291.22,14607.0,290.9,291.68,290.61,291.22,14607.0
2021-09-27 10:10:00,291.2,291.49,290.78,291.49,3827.0,291.2,291.49,290.78,291.49,3827.0
2021-09-27 10:15:00,291.38,292.13,291.38,291.86,5082.0,291.38,292.13,291.38,291.86,5082.0
2021-09-27 10:20:00,291.91,292.28,291.63,292.18,5459.0,291.91,292.28,291.63,292.18,5459.0
2021-09-27 10:25:00,292.15,292.96,291.59,292.96,2834.0,292.15,292.96,291.59,292.96,2834.0
2021-09-27 10:30:00,292.88,293.75,292.8,293.67,6223.0,292.88,293.75,292.8,293.67,6223.0
2021-09-27 10:35:00,293.79,293.91,293.33,293.7,13366.0,293.79,293.91,293.33,293.7,13366.0
2021-09-27 10:40:00,293.65,293.65,293.33,293.37,4109.0,293.65,293.65,293.33,293.37,4109.0
2021-09-27 10:45:00,293.22,293.46,293.05,293.08,2057.0,293.22,293.46,293.05,293.08,2057.0
2021-09-27 10:50:00,293.0,293.16,292.65,292.69,2900.0,293.0,293.16,292.65,292.69,2900.0
2021-09-27 10:55:00,292.44,292.44,292.0,292.11,2655.0,292.44,292.44,292.0,292.11,2655.0
2021-09-27 11:00:00,292.01,293.15,292.0,293.15,2400.0,292.01,293.15,292.0,293.15,2400.0
2021-09-27 11:05:00,293.2,293.28,292.91,293.12,10367.0,293.2,293.28,292.91,293.12,10367.0
2021-09-27 11:10:00,293.15,293.47,292.97,293.33,7233.0,293.15,293.47,292.97,293.33,7233.0
2021-09-27 11:15:00,293.31,293.74,293.31,293.56,4346.0,293.31,293.74,293.31,293.56,4346.0
2021-09-27 11:20:00,293.53,293.59,293.36,293.45,4002.0,293.53,293.59,293.36,293.45,4002.0
2021-09-27 11:25:00,293.34,293.42,292.78,293.02,7515.0,293.34,293.42,292.78,293.02,7515.0
2021-09-27 11:30:00,293.0,293.07,292.65,293.01,8223.0,293.0,293.07,292.65,293.01,8223.0
2021-09-27 11:35:00,292.97,292.97,292.34,292.75,6853.0,292.97,292.97,292.34,292.75,6853.0
2021-09-27 11:40:00,292.9,293.24,292.63,293.19,13018.0,292.9,293.24,292.63,293.19,13018.0
2021-09-27 11:45:00,293.13,293.36,292.87,293.36,16613.0,293.13,293.36,292.87,293.36,16613.0
2021-09-27 11:50:00,293.25,293.5,293.16,293.4,10680.0,293.25,293.5,293.16,293.4,10680.0
2021-09-27 11:55:00,293.53,294.16,293.53,294.16,12590.0,293.53,294.16,293.53,294.16,12590.0
2021-09-27 12:00:00,293.98,294.06,293.55,293.69,16603.0,293.98,294.06,293.55,293.69,16603.0
2021-09-27 12:05:00,293.75,293.93,293.67,293.76,6493.0,293.75,293.93,293.67,293.76,6493.0
2021-09-27 12:10:00,293.76,293.93,293.75,293.93,3499.0,293.76,293.93,293.75,293.93,3499.0
2021-09-27 12:15:00,293.9,294.33,293.88,294.24,10082.0,293.9,294.33,293.88,294.24,10082.0
2021-09-27 12:20:00,294.28,294.49,294.14,294.25,7102.0,294.28,294.49,294.14,294.25,7102.0
2021-09-27 12:25:00,294.32,294.34,294.02,294.18,5500.0,294.32,294.34,294.02,294.18,5500.0
2021-09-27 12:30:00,294.16,294.18,293.71,293.71,5980.0,294.16,294.18,293.71,293.71,5980.0
2021-09-27 12:35:00,293.69,294.05,293.59,294.02,9948.0,293.69,294.05,293.59,294.02,9948.0
2021-09-27 12:40:00,294.02,294.04,293.84,293.84,1906.0,294.02,294.04,293.84,293.84,1906.0
2021-09-27 12:45:00,293.82,293.82,293.2,293.2,3215.0,293.82,293.82,293.2,293.2,3215.0
2021-09-27 12:50:00,293.07,293.25,292.98,293.12,1911.0,293.07,293.25,292.98,293.12,1911.0
2021-09-27 12:55:00,292.9,293.34,292.9,293.34,2800.0,292.9,293.34,292.9,293.34,2800.0
2021-09-27 13:00:00,293.35,293.75,293.22,293.22,5781.0,293.35,293.75,293.22,293.22,5781.0
2021-09-27 13:05:00,293.33,293.91,293.25,293.88,2617.0,293.33,293.91,293.25,293.88,2617.0
2021-09-27 13:10:00,293.99,293.99,293.42,293.57,3349.0,293.99,293.99,293.42,293.57,3349.0
2021-09-27 13:15:00,293.66,293.88,293.65,293.83,3995.0,293.66,293.88,293.65,293.83,3995.0
2021-09-27 13:20:00,293.8,294.25,293.71,294.25,17736.0,293.8,294.25,293.71,294.25,17736.0
2021-09-27 13:25:00,294.16,294.19,293.64,293.64,13248.0,294.16,294.19,293.64,293.64,13248.0
2021-09-27 13:30:00,293.56,293.56,293.01,293.21,6461.0,293.56,293.56,293.01,293.21,6461.0
2021-09-27 13:35:00,293.23,293.69,293.14,293.36,6089.0,293.23,293.69,293.14,293.36,6089.0
2021-09-27 13:40:00,293.28,293.52,293.16,293.22,5405.0,293.28,293.52,293.16,293.22,5405.0
2021-09-27 13:45:00,293.22,293.62,293.22,293.62,4097.0,293.22,293.62,293.22,293.62,4097.0
2021-09-27 13:50:00,293.49,293.74,293.44,293.69,4681.0,293.49,293.74,293.44,293.69,4681.0
2021-09-27 13:55:00,293.69,293.83,293.45,293.81,6789.0,293.69,293.83,293.45,293.81,6789.0
2021-09-27 14:00:00,293.91,294.3,293.91,294.14,6747.0,293.91,294.3,293.91,294.14,6747.0
2021-09-27 14:05:00,294.22,294.53,294.2,294.5,5197.0,294.22,294.53,294.2,294.5,5197.0
2021-09-27 14:10:00,294.39,294.46,294.0,294.17,5474.0,294.39,294.46,294.0,294.17,5474.0
2021-09-27 14:15:00,294.21,294.54,294.18,294.41,5303.0,294.21,294.54,294.18,294.41,5303.0
2021-09-27 14:20:00,294.43,294.96,294.37,294.81,16561.0,294.43,294.96,294.37,294.81,16561.0
2021-09-27 14:25:00,294.82,294.95,294.6,294.68,7571.0,294.82,294.95,294.6,294.68,7571.0
2021-09-27 14:30:00,294.67,294.94,294.65,294.75,6235.0,294.67,294.94,294.65,294.75,6235.0
2021-09-27 14:35:00,294.75,294.75,294.13,294.32,6737.0,294.75,294.75,294.13,294.32,6737.0
2021-09-27 14:40:00,294.33,294.65,294.33,294.44,5891.0,294.33,294.65,294.33,294.44,5891.0
2021-09-27 14:45:00,294.47,294.67,294.36,294.46,4381.0,294.47,294.67,294.36,294.46,4381.0
2021-09-27 14:50:00,294.46,294.7,294.44,294.58,6071.0,294.46,294.7,294.44,294.58,6071.0
2021-09-27 14:55:00,294.62,294.82,294.38,294.53,6336.0,294.62,294.82,294.38,294.53,6336.0
2021-09-27 15:00:00,294.52,294.73,294.5,294.5,5110.0,294.52,294.73,294.5,294.5,5110.0
2021-09-27 15:05:00,294.49,294.91,294.41,294.91,5387.0,294.49,294.91,294.41,294.91,5387.0
2021-09-27 15:10:00,294.87,295.2,294.84,295.06,10796.0,294.87,295.2,294.84,295.06,10796.0
2021-09-27 15:15:00,295.09,295.12,294.77,294.92,5537.0,295.09,295.12,294.77,294.92,5537.0
2021-09-27 15:20:00,294.88,294.91,294.5,294.53,5695.0,294.88,294.91,294.5,294.53,5695.0
2021-09-27 15:25:00,294.54,294.64,294.44,294.57,9740.0,294.54,294.64,294.44,294.57,9740.0
2021-09-27 15:30:00,294.55,294.67,294.41,294.48,6265.0,294.55,294.67,294.41,294.48,6265.0
2021-09-27 15:35:00,294.54,294.79,294.5,294.67,8962.0,294.54,294.79,294.5,294.67,8962.0
2021-09-27 15:40:00,294.76,295.0,294.7,294.92,11099.0,294.76,295.0,294.7,294.92,11099.0
2021-09-27 15:45:00,294.93,294.93,294.08,294.08,7570.0,294.93,294.93,294.08,294.08,7570.0
2021-09-27 15:50:00,294.03,294.3,293.69,293.85,23202.0,294.03,294.3,293.69,293.85,23202.0
2021-09-27 15:55:00,293.85,294.2,293.75,294.2,29330.0,293.85,294.2,293.75,294.2,29330.0
2021-09-28 09:30:00,289.1,291.59,288.33,290.28,30430.0,289.1,291.59,288.33,290.28,30430.0
2021-09-28 09:35:00,289.96,291.3,289.44,290.43,5948.0,289.96,291.3,289.44,290.43,5948.0
2021-09-28 09:40:00,289.03,289.65,286.85,286.94,11098.0,289.03,289.65,286.85,286.94,11098.0
2021-09-28 09:45:00,287.0,287.39,286.6,286.6,17532.0,287.0,287.39,286.6,286.6,17532.0
2021-09-28 09:50:00,286.61,286.61,285.92,286.16,12819.0,286.61,286.61,285.92,286.16,12819.0
2021-09-28 09:55:00,286.05,286.62,285.34,286.21,15542.0,286.05,286.62,285.34,286.21,15542.0
2021-09-28 10:00:00,286.22,286.22,284.89,285.05,13998.0,286.22,286.22,284.89,285.05,13998.0
2021-09-28 10:05:00,285.13,285.29,284.17,284.43,10073.0,285.13,285.29,284.17,284.43,10073.0
2021-09-28 10:10:00,284.12,284.8,283.86,284.23,11168.0,284.12,284.8,283.86,284.23,11168.0
2021-09-28 10:15:00,284.03,284.53,283.74,284.2,10656.0,284.03,284.53,283.74,284.2,10656.0
2021-09-28 10:20:00,284.16,285.39,284.04,285.2,9198.0,284.16,285.39,284.04,285.2,9198.0
2021-09-28 10:25:00,285.55,285.92,284.64,285.79,7803.0,285.55,285.92,284.64,285.79,7803.0
2021-09-28 10:30:00,285.66,285.67,284.59,285.02,6973.0,285.66,285.67,284.59,285.02,6973.0
2021-09-28 10:35:00,284.88,285.98,284.36,285.7,7054.0,284.88,285.98,284.36,285.7,7054.0
2021-09-28 10:40:00,285.53,286.17,285.3,285.86,7641.0,285.53,286.17,285.3,285.86,7641.0
2021-09-28 10:45:00,286.25,286.71,285.55,285.92,12119.0,286.25,286.71,285.55,285.92,12119.0
2021-09-28 10:50:00,285.9,286.35,285.49,286.35,6642.0,285.9,286.35,285.49,286.35,6642.0
2021-09-28 10:55:00,286.47,286.88,286.21,286.59,9592.0,286.47,286.88,286.21,286.59,9592.0
2021-09-28 11:00:00,286.87,287.08,286.39,286.4,6880.0,286.87,287.08,286.39,286.4,6880.0
2021-09-28 11:05:00,286.01,286.35,285.34,285.54,5567.0,286.01,286.35,285.34,285.54,5567.0
2021-09-28 11:10:00,285.53,285.57,285.15,285.16,6334.0,285.53,285.57,285.15,285.16,6334.0
2021-09-28 11:15:00,285.12,285.64,285.11,285.64,5365.0,285.12,285.64,285.11,285.64,5365.0
2021-09-28 11:20:00,285.43,285.88,285.28,285.65,3546.0,285.43,285.88,285.28,285.65,3546.0
2021-09-28 11:25:00,285.68,285.72,284.81,285.11,4455.0,285.68,285.72,284.81,285.11,4455.0
2021-09-28 11:30:00,285.1,285.4,284.5,285.4,6654.0,285.1,285.4,284.5,285.4,6654.0
2021-09-28 11:35:00,285.24,286.49,285.13,286.11,6376.0,285.24,286.49,285.13,286.11,6376.0
2021-09-28 11:40:00,286.25,286.25,285.13,285.38,3419.0,286.25,286.25,285.13,285.38,3419.0
2021-09-28 11:45:00,285.42,285.83,285.15,285.82,3104.0,285.42,285.83,285.15,285.82,3104.0
2021-09-28 11:50:00,285.47,285.8,285.36,285.8,2205.0,285.47,285.8,285.36,285.8,2205.0
2021-09-28 11:55:00,286.53,286.94,286.38,286.93,3747.0,286.53,286.94,286.38,286.93,3747.0
2021-09-28 12:00:00,286.61,286.65,286.16,286.4,3114.0,286.61,286.65,286.16,286.4,3114.0
2021-09-28 12:05:00,286.38,287.65,286.38,287.53,4264.0,286.38,287.65,286.38,287.53,4264.0
2021-09-28 12:10:00,287.34,287.94,287.34,287.63,3763.0,287.34,287.94,287.34,287.63,3763.0
2021-09-28 12:15:00,287.69,288.3,287.61,287.81,3764.0,287.69,288.3,287.61,287.81,3764.0
2021-09-28 12:20:00,287.69,287.85,287.37,287.71,3354.0,287.69,287.85,287.37,287.71,3354.0
2021-09-28 12:25:00,287.73,287.9,287.51,287.74,4187.0,287.73,287.9,287.51,287.74,4187.0
2021-09-28 12:30:00,287.6,287.76,286.86,287.2,4159.0,287.6,287.76,286.86,287.2,4159.0
2021-09-28 12:35:00,287.16,287.21,286.98,287.12,3159.0,287.16,287.21,286.98,287.12,3159.0
2021-09-28 12:40:00,286.86,286.97,286.58,286.58,3070.0,286.86,286.97,286.58,286.58,3070.0
2021-09-28 12:45:00,286.44,286.71,286.34,286.36,3413.0,286.44,286.71,286.34,286.36,3413.0
2021-09-28 12:50:00,286.24,286.78,286.24,286.56,1800.0,286.24,286.78,286.24,286.56,1800.0
2021-09-28 12:55:00,286.49,286.61,286.08,286.61,3543.0,286.49,286.61,286.08,286.61,3543.0
2021-09-28 13:00:00,286.51,286.53,286.05,286.24,2780.0,286.51,286.53,286.05,286.24,2780.0
2021-09-28 13:05:00,286.26,286.7,286.03,286.38,3011.0,286.26,286.7,286.03,286.38,3011.0
2021-09-28 13:10:00,286.38,286.58,286.07,286.38,2858.0,286.38,286.58,286.07,286.38,2858.0
2021-09-28 13:15:00,286.4,286.92,286.11,286.92,4704.0,286.4,286.92,286.11,286.92,4704.0
2021-09-28 13:20:00,286.83,287.53,286.83,287.53,3707.0,286.83,287.53,286.83,287.53,3707.0
2021-09-28 13:25:00,287.45,288.77,287.45,288.51,16269.0,287.45,288.77,287.45,288.51,16269.0
2021-09-28 13:30:00,288.42,288.76,288.11,288.65,10343.0,288.42,288.76,288.11,288.65,10343.0
2021-09-28 13:35:00,288.49,288.93,288.44,288.87,7995.0,288.49,288.93,288.44,288.87,7995.0
2021-09-28 13:40:00,288.84,289.38,288.73,288.73,7007.0,288.84,289.38,288.73,288.73,7007.0
2021-09-28 13:45:00,288.81,288.81,288.2,288.22,2475.0,288.81,288.81,288.2,288.22,2475.0
2021-09-28 13:50:00,288.28,288.57,288.06,288.16,7832.0,288.28,288.57,288.06,288.16,7832.0
2021-09-28 13:55:00,287.97,287.98,287.36,287.36,2674.0,287.97,287.98,287.36,287.36,2674.0
2021-09-28 14:00:00,287.35,288.36,287.35,287.82,13452.0,287.35,288.36,287.35,287.82,13452.0
2021-09-28 14:05:00,287.82,288.2,287.36,287.4,9045.0,287.82,288.2,287.36,287.4,9045.0
2021-09-28 14:10:00,287.42,287.48,287.16,287.35,8102.0,287.42,287.48,287.16,287.35,8102.0
2021-09-28 14:15:00,287.42,288.04,287.42,288.0,12257.0,287.42,288.04,287.42,288.0,12257.0
2021-09-28 14:20:00,287.89,288.47,287.89,288.27,28835.0,287.89,288.47,287.89,288.27,28835.0
2021-09-28 14:25:00,288.33,288.72,288.0,288.57,6470.0,288.33,288.72,288.0,288.57,6470.0
2021-09-28 14:30:00,288.33,288.42,287.77,288.29,11819.0,288.33,288.42,287.77,288.29,11819.0
2021-09-28 14:35:00,288.29,288.32,287.87,288.2,11821.0,288.29,288.32,287.87,288.2,11821.0
2021-09-28 14:40:00,288.25,288.84,288.11,288.83,5653.0,288.25,288.84,288.11,288.83,5653.0
2021-09-28 14:45:00,288.77,289.37,288.77,289.0,6701.0,288.77,289.37,288.77,289.0,6701.0
2021-09-28 14:50:00,289.02,289.09,288.71,288.85,22639.0,289.02,289.09,288.71,288.85,22639.0
2021-09-28 14:55:00,288.85,289.4,288.85,289.24,4385.0,288.85,289.4,288.85,289.24,4385.0
2021-09-28 15:00:00,289.02,289.26,288.75,288.86,7368.0,289.02,289.26,288.75,288.86,7368.0
2021-09-28 15:05:00,288.81,289.17,288.53,288.84,7213.0,288.81,289.17,288.53,288.84,7213.0
2021-09-28 15:10:00,288.85,289.03,288.78,288.85,10528.0,288.85,289.03,288.78,288.85,10528.0
2021-09-28 15:15:00,288.9,289.0,288.68,288.68,11054.0,288.9,289.0,288.68,288.68,11054.0
2021-09-28 15:20:00,288.68,289.15,288.31,288.37,16823.0,288.68,289.15,288.31,288.37,16823.0
2021-09-28 15:25:00,288.29,288.56,288.17,288.42,10439.0,288.29,288.56,288.17,288.42,10439.0
2021-09-28 15:30:00,288.42,288.77,288.35,288.76,28474.0,288.42,288.77,288.35,288.76,28474.0
2021-09-28 15:35:00,288.7,288.91,288.39,288.44,19082.0,288.7,288.91,288.39,288.44,19082.0
2021-09-28 15:40:00,288.44,288.88,288.4,288.5,18598.0,288.44,288.88,288.4,288.5,18598.0
2021-09-28 15:45:00,288.55,288.63,287.93,287.99,41765.0,288.55,288.63,287.93,287.99,41765.0
2021-09-28 15:50:00,287.98,288.66,287.64,288.26,114034.0,287.98,288.66,287.64,288.26,114034.0
2021-09-28 15:55:00,288.19,288.73,287.85,287.88,179601.0,288.19,288.73,287.85,287.88,179601.0
2021-09-29 09:30:00,290.42,291.32,289.33,290.5,35015.0,290.42,291.32,289.33,290.5,35015.0
2021-09-29 09:35:00,290.65,291.04,289.38,289.65,8313.0,290.65,291.04,289.38,289.65,8313.0
2021-09-29 09:40:00,289.42,290.39,288.92,288.94,10327.0,289.42,290.39,288.92,288.94,10327.0
2021-09-29 09:45:00,288.74,292.18,288.74,292.18,8556.0,288.74,292.18,288.74,292.18,8556.0
2021-09-29 09:50:00,292.4,292.88,291.85,292.64,13021.0,292.4,292.88,291.85,292.64,13021.0
2021-09-29 09:55:00,292.39,292.76,291.77,292.05,6404.0,292.39,292.76,291.77,292.05,6404.0
2021-09-29 10:00:00,292.09,292.4,291.01,291.27,14855.0,292.09,292.4,291.01,291.27,14855.0
2021-09-29 10:05:00,291.38,291.93,291.0,291.44,14527.0,291.38,291.93,291.0,291.44,14527.0
2021-09-29 10:10:00,291.51,291.6,289.96,290.11,5054.0,291.51,291.6,289.96,290.11,5054.0
2021-09-29 10:15:00,290.03,290.48,289.94,290.25,6393.0,290.03,290.48,289.94,290.25,6393.0
2021-09-29 10:20:00,290.03,290.7,290.03,290.43,4973.0,290.03,290.7,290.03,290.43,4973.0
2021-09-29 10:25:00,290.27,290.5,289.58,289.58,6801.0,290.27,290.5,289.58,289.58,6801.0
2021-09-29 10:30:00,289.65,290.02,289.18,289.59,13873.0,289.65,290.02,289.18,289.59,13873.0
2021-09-29 10:35:00,289.75,290.2,289.72,289.88,10859.0,289.75,290.2,289.72,289.88,10859.0
2021-09-29 10:40:00,290.09,290.68,289.98,290.53,6833.0,290.09,290.68,289.98,290.53,6833.0
2021-09-29 10:45:00,290.95,291.62,290.11,291.32,6510.0,290.95,291.62,290.11,291.32,6510.0
2021-09-29 10:50:00,291.24,291.38,290.88,290.88,3615.0,291.24,291.38,290.88,290.88,3615.0
2021-09-29 10:55:00,290.78,291.21,290.47,290.92,8297.0,290.78,291.21,290.47,290.92,8297.0
2021-09-29 11:00:00,290.85,290.93,290.29,290.5,4441.0,290.85,290.93,290.29,290.5,4441.0
2021-09-29 11:05:00,290.63,290.97,290.22,290.22,2205.0,290.63,290.97,290.22,290.22,2205.0
2021-09-29 11:10:00,289.79,290.02,289.79,289.8,2616.0,289.79,290.02,289.79,289.8,2616.0
2021-09-29 11:15:00,289.84,289.89,289.2,289.45,1827.0,289.84,289.89,289.2,289.45,1827.0
2021-09-29 11:20:00,289.38,289.69,289.3,289.63,2559.0,289.38,289.69,289.3,289.63,2559.0
2021-09-29 11:25:00,289.59,289.68,289.03,289.16,8250.0,289.59,289.68,289.03,289.16,8250.0
2021-09-29 11:30:00,289.21,289.31,288.99,289.12,3921.0,289.21,289.31,288.99,289.12,3921.0
2021-09-29 11:35:00,289.02,289.13,288.7,288.72,7565.0,289.02,289.13,288.7,288.72,7565.0
2021-09-29 11:40:00,288.78,289.04,288.7,289.0,4357.0,288.78,289.04,288.7,289.0,4357.0
2021-09-29 11:45:00,288.91,289.58,288.9,289.46,2252.0,288.91,289.58,288.9,289.46,2252.0
2021-09-29 11:50:00,289.57,289.72,289.07,289.07,2545.0,289.57,289.72,289.07,289.07,2545.0
2021-09-29 11:55:00,288.86,289.3,288.73,289.22,3468.0,288.86,289.3,288.73,289.22,3468.0
2021-09-29 12:00:00,288.98,289.29,288.98,289.22,1334.0,288.98,289.29,288.98,289.22,1334.0
2021-09-29 12:05:00,289.18,289.25,288.9,288.94,5901.0,289.18,289.25,288.9,288.94,5901.0
2021-09-29 12:10:00,288.81,288.87,288.45,288.45,1435.0,288.81,288.87,288.45,288.45,1435.0
2021-09-29 12:15:00,288.38,288.67,288.31,288.53,1963.0,288.38,288.67,288.31,288.53,1963.0
2021-09-29 12:20:00,288.67,288.68,287.8,288.01,2591.0,288.67,288.68,287.8,288.01,2591.0
2021-09-29 12:25:00,287.75,287.98,287.74,287.77,2447.0,287.75,287.98,287.74,287.77,2447.0
2021-09-29 12:30:00,287.67,288.02,287.67,287.88,1722.0,287.67,288.02,287.67,287.88,1722.0
2021-09-29 12:35:00,287.7,287.7,287.6,287.68,1125.0,287.7,287.7,287.6,287.68,1125.0
2021-09-29 12:40:00,287.76,287.99,287.56,287.57,2381.0,287.76,287.99,287.56,287.57,2381.0
2021-09-29 12:45:00,287.63,288.02,287.48,288.01,2678.0,287.63,288.02,287.48,288.01,2678.0
2021-09-29 12:50:00,288.03,288.7,288.03,288.65,3675.0,288.03,288.7,288.03,288.65,3675.0
2021-09-29 12:55:00,288.6,288.72,288.32,288.35,1416.0,288.6,288.72,288.32,288.35,1416.0
2021-09-29 13:00:00,288.16,288.46,288.0,288.0,2451.0,288.16,288.46,288.0,288.0,2451.0
2021-09-29 13:05:00,288.24,288.41,288.01,288.39,1319.0,288.24,288.41,288.01,288.39,1319.0
2021-09-29 13:10:00,288.45,288.65,288.17,288.17,1678.0,288.45,288.65,288.17,288.17,1678.0
2021-09-29 13:15:00,288.2,288.79,288.2,288.59,2039.0,288.2,288.79,288.2,288.59,2039.0
2021-09-29 13:20:00,288.5,288.71,288.45,288.45,1092.0,288.5,288.71,288.45,288.45,1092.0
2021-09-29 13:25:00,288.28,288.35,287.77,287.78,2689.0,288.28,288.35,287.77,287.78,2689.0
2021-09-29 13:30:00,287.62,287.64,287.19,287.64,2400.0,287.62,287.64,287.19,287.64,2400.0
2021-09-29 13:35:00,287.49,287.51,287.22,287.44,4838.0,287.49,287.51,287.22,287.44,4838.0
2021-09-29 13:40:00,287.3,287.63,286.9,287.38,4432.0,287.3,287.63,286.9,287.38,4432.0
2021-09-29 13:45:00,287.43,287.7,287.36,287.44,2000.0,287.43,287.7,287.36,287.44,2000.0
2021-09-29 13:50:00,287.56,287.85,287.56,287.61,1107.0,287.56,287.85,287.56,287.61,1107.0
2021-09-29 13:55:00,287.83,287.89,287.7,287.81,2173.0,287.83,287.89,287.7,287.81,2173.0
2021-09-29 14:00:00,287.8,288.17,287.77,288.08,3626.0,287.8,288.17,287.77,288.08,3626.0
2021-09-29 14:05:00,287.98,288.74,287.98,288.63,2873.0,287.98,288.74,287.98,288.63,2873.0
2021-09-29 14:10:00,288.78,289.56,288.74,289.42,2555.0,288.78,289.56,288.74,289.42,2555.0
2021-09-29 14:15:00,289.35,289.77,289.35,289.57,2900.0,289.35,289.77,289.35,289.57,2900.0
2021-09-29 14:20:00,289.57,289.6,289.22,289.3,2465.0,289.57,289.6,289.22,289.3,2465.0
2021-09-29 14:25:00,289.27,289.27,288.96,288.96,1500.0,289.27,289.27,288.96,288.96,1500.0
2021-09-29 14:30:00,289.06,289.39,289.01,289.37,2171.0,289.06,289.39,289.01,289.37,2171.0
2021-09-29 14:35:00,289.42,289.48,289.2,289.27,15385.0,289.42,289.48,289.2,289.27,15385.0
2021-09-29 14:40:00,289.41,290.09,289.29,290.08,11535.0,289.41,290.09,289.29,290.08,11535.0
2021-09-29 14:45:00,290.1,290.1,289.52,289.57,3292.0,290.1,290.1,289.52,289.57,3292.0
2021-09-29 14:50:00,289.62,290.01,289.62,290.01,1536.0,289.62,290.01,289.62,290.01,1536.0
2021-09-29 14:55:00,290.14,290.57,289.94,290.5,4046.0,290.14,290.57,289.94,290.5,4046.0
2021-09-29 15:00:00,290.57,290.64,290.06,290.09,3675.0,290.57,290.64,290.06,290.09,3675.0
2021-09-29 15:05:00,290.07,290.51,290.02,290.46,6075.0,290.07,290.51,290.02,290.46,6075.0
2021-09-29 15:10:00,290.56,290.61,290.29,290.61,3125.0,290.56,290.61,290.29,290.61,3125.0
2021-09-29 15:15:00,290.56,290.71,290.33,290.41,6710.0,290.56,290.71,290.33,290.41,6710.0
2021-09-29 15:20:00,290.36,290.43,290.16,290.29,7327.0,290.36,290.43,290.16,290.29,7327.0
2021-09-29 15:25:00,290.3,290.51,290.17,290.29,4929.0,290.3,290.51,290.17,290.29,4929.0
2021-09-29 15:30:00,290.17,290.48,290.07,290.39,8469.0,290.17,290.48,290.07,290.39,8469.0
2021-09-29 15:35:00,290.34,290.34,290.08,290.09,9062.0,290.34,290.34,290.08,290.09,9062.0
2021-09-29 15:40:00,290.08,290.11,289.63,289.76,11417.0,290.08,290.11,289.63,289.76,11417.0
2021-09-29 15:45:00,289.78,290.14,289.76,289.94,14692.0,289.78,290.14,289.76,289.94,14692.0
2021-09-29 15:50:00,289.92,289.94,288.16,288.34,44612.0,289.92,289.94,288.16,288.34,44612.0
2021-09-29 15:55:00,288.36,288.78,287.6,287.99,70587.0,288.36,288.78,287.6,287.99,70587.0
2021-09-30 09:30:00,290.33,291.72,290.19,290.88,17983.0,290.33,291.72,290.19,290.88,17983.0
2021-09-30 09:35:00,290.6,291.52,289.51,289.99,2631.0,290.6,291.52,289.51,289.99,2631.0
2021-09-30 09:40:00,289.62,291.65,289.55,291.4,14988.0,289.62,291.65,289.55,291.4,14988.0
2021-09-30 09:45:00,291.88,292.15,291.07,291.09,29476.0,291.88,292.15,291.07,291.09,29476.0
2021-09-30 09:50:00,291.2,291.48,290.47,290.78,4230.0,291.2,291.48,290.47,290.78,4230.0
2021-09-30 09:55:00,290.73,291.35,290.7,290.95,7582.0,290.73,291.35,290.7,290.95,7582.0
2021-09-30 10:00:00,291.11,292.08,290.89,291.96,9610.0,291.11,292.08,290.89,291.96,9610.0
2021-09-30 10:05:00,292.07,292.07,290.97,291.45,4800.0,292.07,292.07,290.97,291.45,4800.0
2021-09-30 10:10:00,291.67,291.85,291.44,291.65,2707.0,291.67,291.85,291.44,291.65,2707.0
2021-09-30 10:15:00,291.69,292.57,291.69,292.17,2499.0,291.69,292.57,291.69,292.17,2499.0
2021-09-30 10:20:00,292.2,292.32,291.01,291.02,3513.0,292.2,292.32,291.01,291.02,3513.0
2021-09-30 10:25:00,291.08,291.81,290.81,291.48,5603.0,291.08,291.81,290.81,291.48,5603.0
2021-09-30 10:30:00,291.46,291.46,290.4,291.01,16267.0,291.46,291.46,290.4,291.01,16267.0
2021-09-30 10:35:00,291.01,291.06,290.7,290.93,1589.0,291.01,291.06,290.7,290.93,1589.0
2021-09-30 10:40:00,290.79,292.09,290.48,291.88,9089.0,290.79,292.09,290.48,291.88,9089.0
2021-09-30 10:45:00,292.08,292.08,291.63,291.97,7268.0,292.08,292.08,291.63,291.97,7268.0
2021-09-30 10:50:00,291.45,291.45,290.76,290.78,5262.0,291.45,291.45,290.76,290.78,5262.0
2021-09-30 10:55:00,290.43,290.49,289.82,289.82,6125.0,290.43,290.49,289.82,289.82,6125.0
2021-09-30 11:00:00,289.98,290.22,289.75,289.99,4222.0,289.98,290.22,289.75,289.99,4222.0
2021-09-30 11:05:00,289.96,290.5,289.94,290.5,4876.0,289.96,290.5,289.94,290.5,4876.0
2021-09-30 11:10:00,290.4,290.61,289.75,289.78,156645.0,290.4,290.61,289.75,289.78,156645.0
2021-09-30 11:15:00,289.89,290.5,289.79,290.22,17117.0,289.89,290.5,289.79,290.22,17117.0
2021-09-30 11:20:00,290.07,290.11,289.81,289.85,5201.0,290.07,290.11,289.81,289.85,5201.0
2021-09-30 11:25:00,289.76,289.86,289.44,289.86,7886.0,289.76,289.86,289.44,289.86,7886.0
2021-09-30 11:30:00,289.91,290.03,289.26,289.26,5539.0,289.91,290.03,289.26,289.26,5539.0
2021-09-30 11:35:00,289.24,289.25,288.23,288.28,6756.0,289.24,289.25,288.23,288.28,6756.0
2021-09-30 11:40:00,288.15,288.15,287.64,287.64,6830.0,288.15,288.15,287.64,287.64,6830.0
2021-09-30 11:45:00,287.54,287.83,287.5,287.69,5052.0,287.54,287.83,287.5,287.69,5052.0
2021-09-30 11:50:00,287.65,288.0,287.07,287.94,6573.0,287.65,288.0,287.07,287.94,6573.0
2021-09-30 11:55:00,287.98,288.04,287.74,288.03,3233.0,287.98,288.04,287.74,288.03,3233.0
2021-09-30 12:00:00,287.94,287.99,287.68,287.89,12366.0,287.94,287.99,287.68,287.89,12366.0
2021-09-30 12:05:00,287.96,288.02,287.67,287.77,8547.0,287.96,288.02,287.67,287.77,8547.0
2021-09-30 12:10:00,287.77,287.77,286.86,287.3,10755.0,287.77,287.77,286.86,287.3,10755.0
2021-09-30 12:15:00,287.45,287.83,287.33,287.66,3514.0,287.45,287.83,287.33,287.66,3514.0
2021-09-30 12:20:00,287.78,287.94,287.36,287.36,8662.0,287.78,287.94,287.36,287.36,8662.0
2021-09-30 12:25:00,287.38,287.87,287.33,287.33,6778.0,287.38,287.87,287.33,287.33,6778.0
2021-09-30 12:30:00,287.28,287.75,287.12,287.53,7779.0,287.28,287.75,287.12,287.53,7779.0
2021-09-30 12:35:00,287.47,287.86,287.22,287.77,7519.0,287.47,287.86,287.22,287.77,7519.0
2021-09-30 12:40:00,287.77,288.24,287.62,287.98,6089.0,287.77,288.24,287.62,287.98,6089.0
2021-09-30 12:45:00,288.18,288.7,287.98,288.7,6514.0,288.18,288.7,287.98,288.7,6514.0
2021-09-30 12:50:00,288.55,288.91,288.1,288.57,10343.0,288.55,288.91,288.1,288.57,10343.0
2021-09-30 12:55:00,288.44,288.5,287.97,288.05,11774.0,288.44,288.5,287.97,288.05,11774.0
2021-09-30 13:00:00,288.04,288.51,287.89,288.51,7683.0,288.04,288.51,287.89,288.51,7683.0
2021-09-30 13:05:00,288.62,288.99,288.3,288.64,7747.0,288.62,288.99,288.3,288.64,7747.0
2021-09-30 13:10:00,288.76,288.98,288.21,288.55,27826.0,288.76,288.98,288.21,288.55,27826.0
2021-09-30 13:15:00,288.64,288.8,288.23,288.68,8870.0,288.64,288.8,288.23,288.68,8870.0
2021-09-30 13:20:00,288.74,288.74,287.74,287.74,5188.0,288.74,288.74,287.74,287.74,5188.0
2021-09-30 13:25:00,287.81,288.14,287.58,287.92,3368.0,287.81,288.14,287.58,287.92,3368.0
2021-09-30 13:30:00,287.9,287.91,287.14,287.14,7905.0,287.9,287.91,287.14,287.14,7905.0
2021-09-30 13:35:00,287.15,287.77,287.03,287.55,3765.0,287.15,287.77,287.03,287.55,3765.0
2021-09-30 13:40:00,287.62,287.81,287.27,287.28,4371.0,287.62,287.81,287.27,287.28,4371.0
2021-09-30 13:45:00,287.43,287.89,287.22,287.29,3200.0,287.43,287.89,287.22,287.29,3200.0
2021-09-30 13:50:00,287.33,287.93,287.33,287.93,3027.0,287.33,287.93,287.33,287.93,3027.0
2021-09-30 13:55:00,288.07,288.08,287.6,287.88,7494.0,288.07,288.08,287.6,287.88,7494.0
2021-09-30 14:00:00,287.84,288.49,287.84,288.22,4086.0,287.84,288.49,287.84,288.22,4086.0
2021-09-30 14:05:00,288.32,288.83,288.13,288.83,5325.0,288.32,288.83,288.13,288.83,5325.0
2021-09-30 14:10:00,288.78,289.3,288.77,289.13,7740.0,288.78,289.3,288.77,289.13,7740.0
2021-09-30 14:15:00,289.01,289.01,288.55,288.65,5918.0,289.01,289.01,288.55,288.65,5918.0
2021-09-30 14:20:00,288.71,288.75,288.25,288.33,5868.0,288.71,288.75,288.25,288.33,5868.0
2021-09-30 14:25:00,288.37,288.51,288.34,288.38,4500.0,288.37,288.51,288.34,288.38,4500.0
2021-09-30 14:30:00,288.39,288.65,288.32,288.5,7764.0,288.39,288.65,288.32,288.5,7764.0
2021-09-30 14:35:00,288.54,288.54,287.79,287.94,11235.0,288.54,288.54,287.79,287.94,11235.0
2021-09-30 14:40:00,287.94,288.62,287.87,288.55,8547.0,287.94,288.62,287.87,288.55,8547.0
2021-09-30 14:45:00,288.52,288.74,288.49,288.66,4934.0,288.52,288.74,288.49,288.66,4934.0
2021-09-30 14:50:00,288.72,289.12,288.29,288.49,10255.0,288.72,289.12,288.29,288.49,10255.0
2021-09-30 14:55:00,288.42,288.42,287.99,288.06,3952.0,288.42,288.42,287.99,288.06,3952.0
2021-09-30 15:00:00,288.18,288.32,287.66,287.82,8140.0,288.18,288.32,287.66,287.82,8140.0
2021-09-30 15:05:00,287.9,288.1,287.8,287.83,9311.0,287.9,288.1,287.8,287.83,9311.0
2021-09-30 15:10:00,287.89,288.16,287.65,288.05,15938.0,287.89,288.16,287.65,288.05,15938.0
2021-09-30 15:15:00,288.06,288.29,287.86,288.03,14980.0,288.06,288.29,287.86,288.03,14980.0
2021-09-30 15:20:00,288.01,288.05,287.71,287.87,12127.0,288.01,288.05,287.71,287.87,12127.0
2021-09-30 15:25:00,287.98,288.13,287.62,287.71,18617.0,287.98,288.13,287.62,287.71,18617.0
2021-09-30 15:30:00,287.63,288.14,287.37,287.87,11444.0,287.63,288.14,287.37,287.87,11444.0
2021-09-30 15:35:00,287.98,288.05,287.49,287.49,10170.0,287.98,288.05,287.49,287.49,10170.0
2021-09-30 15:40:00,287.52,287.66,286.87,286.9,7235.0,287.52,287.66,286.87,286.9,7235.0
2021-09-30 15:45:00,286.81,286.97,286.53,286.59,15853.0,286.81,286.97,286.53,286.59,15853.0
2021-09-30 15:50:00,286.62,286.7,285.32,285.53,93813.0,286.62,286.7,285.32,285.53,93813.0
2021-09-30 15:55:00,285.46,285.99,284.96,285.07,96535.0,285.46,285.99,284.96,285.07,96535.0
2021-10-01 09:30:00,283.8,286.51,282.01,284.82,76147.0,283.8,286.51,282.01,284.82,76147.0
2021-10-01 09:35:00,284.2,284.96,284.16,284.42,3811.0,284.2,284.96,284.16,284.42,3811.0
2021-10-01 09:40:00,284.51,284.95,283.65,283.96,7154.0,284.51,284.95,283.65,283.96,7154.0
2021-10-01 09:45:00,283.64,283.94,283.07,283.84,3652.0,283.64,283.94,283.07,283.84,3652.0
2021-10-01 09:50:00,283.77,284.21,283.12,283.26,3695.0,283.77,284.21,283.12,283.26,3695.0
2021-10-01 09:55:00,283.04,283.23,282.46,282.72,6831.0,283.04,283.23,282.46,282.72,6831.0
2021-10-01 10:00:00,282.72,283.2,282.09,282.3,5565.0,282.72,283.2,282.09,282.3,5565.0
2021-10-01 10:05:00,282.38,282.91,282.22,282.22,4474.0,282.38,282.91,282.22,282.22,4474.0
2021-10-01 10:10:00,282.25,283.36,282.16,282.73,4389.0,282.25,283.36,282.16,282.73,4389.0
2021-10-01 10:15:00,282.17,282.48,281.64,281.77,5206.0,282.17,282.48,281.64,281.77,5206.0
2021-10-01 10:20:00,281.69,281.96,280.76,280.99,8929.0,281.69,281.96,280.76,280.99,8929.0
2021-10-01 10:25:00,281.03,281.37,280.79,280.8,5319.0,281.03,281.37,280.79,280.8,5319.0
2021-10-01 10:30:00,280.31,280.62,280.16,280.38,5405.0,280.31,280.62,280.16,280.38,5405.0
2021-10-01 10:35:00,280.37,280.86,280.1,280.19,10830.0,280.37,280.86,280.1,280.19,10830.0
2021-10-01 10:40:00,280.17,280.81,279.79,279.84,13635.0,280.17,280.81,279.79,279.84,13635.0
2021-10-01 10:45:00,279.83,281.14,279.83,281.11,12826.0,279.83,281.14,279.83,281.11,12826.0
2021-10-01 10:50:00,281.05,281.24,280.95,281.04,6709.0,281.05,281.24,280.95,281.04,6709.0
2021-10-01 10:55:00,281.06,281.87,281.06,281.43,7857.0,281.06,281.87,281.06,281.43,7857.0
2021-10-01 11:00:00,281.4,281.53,281.04,281.4,5400.0,281.4,281.53,281.04,281.4,5400.0
2021-10-01 11:05:00,281.29,282.0,281.29,281.41,7598.0,281.29,282.0,281.29,281.41,7598.0
2021-10-01 11:10:00,281.59,283.35,281.52,283.22,4893.0,281.59,283.35,281.52,283.22,4893.0
2021-10-01 11:15:00,283.14,283.62,282.97,283.61,2659.0,283.14,283.62,282.97,283.61,2659.0
2021-10-01 11:20:00,283.45,283.68,283.25,283.25,3262.0,283.45,283.68,283.25,283.25,3262.0
2021-10-01 11:25:00,283.17,283.17,282.71,282.84,3592.0,283.17,283.17,282.71,282.84,3592.0
2021-10-01 11:30:00,282.96,283.65,282.83,283.34,5130.0,282.96,283.65,282.83,283.34,5130.0
2021-10-01 11:35:00,283.49,283.99,283.24,283.9,4254.0,283.49,283.99,283.24,283.9,4254.0
2021-10-01 11:40:00,284.0,284.25,283.71,283.77,5778.0,284.0,284.25,283.71,283.77,5778.0
2021-10-01 11:45:00,283.73,283.95,283.5,283.82,4559.0,283.73,283.95,283.5,283.82,4559.0
2021-10-01 11:50:00,283.72,283.95,283.62,283.95,4840.0,283.72,283.95,283.62,283.95,4840.0
2021-10-01 11:55:00,283.62,283.62,283.18,283.18,1743.0,283.62,283.62,283.18,283.18,1743.0
2021-10-01 12:00:00,283.39,283.57,282.74,282.76,7195.0,283.39,283.57,282.74,282.76,7195.0
2021-10-01 12:05:00,282.93,283.47,282.86,283.39,3087.0,282.93,283.47,282.86,283.39,3087.0
2021-10-01 12:10:00,283.24,283.38,282.77,282.79,3610.0,283.24,283.38,282.77,282.79,3610.0
2021-10-01 12:15:00,282.71,282.83,282.24,282.48,4407.0,282.71,282.83,282.24,282.48,4407.0
2021-10-01 12:20:00,282.51,282.66,282.04,282.05,4904.0,282.51,282.66,282.04,282.05,4904.0
2021-10-01 12:25:00,282.2,282.23,281.69,281.97,6001.0,282.2,282.23,281.69,281.97,6001.0
2021-10-01 12:30:00,282.11,282.49,282.06,282.13,2938.0,282.11,282.49,282.06,282.13,2938.0
2021-10-01 12:35:00,282.35,282.35,281.59,281.6,4357.0,282.35,282.35,281.59,281.6,4357.0
2021-10-01 12:40:00,281.65,281.86,281.43,281.73,2632.0,281.65,281.86,281.43,281.73,2632.0
2021-10-01 12:45:00,281.9,282.08,281.5,281.54,4550.0,281.9,282.08,281.5,281.54,4550.0
2021-10-01 12:50:00,281.42,281.79,281.12,281.79,2782.0,281.42,281.79,281.12,281.79,2782.0
2021-10-01 12:55:00,281.77,281.88,281.59,281.75,1805.0,281.77,281.88,281.59,281.75,1805.0
2021-10-01 13:00:00,281.59,281.88,281.43,281.68,3164.0,281.59,281.88,281.43,281.68,3164.0
2021-10-01 13:05:00,281.67,282.35,281.58,282.29,3783.0,281.67,282.35,281.58,282.29,3783.0
2021-10-01 13:10:00,282.26,282.58,282.13,282.54,5980.0,282.26,282.58,282.13,282.54,5980.0
2021-10-01 13:15:00,282.59,283.16,282.54,283.05,6895.0,282.59,283.16,282.54,283.05,6895.0
2021-10-01 13:20:00,283.09,283.72,282.93,283.72,6343.0,283.09,283.72,282.93,283.72,6343.0
2021-10-01 13:25:00,283.62,283.62,283.26,283.26,3626.0,283.62,283.62,283.26,283.26,3626.0
2021-10-01 13:30:00,283.33,283.56,283.19,283.56,4528.0,283.33,283.56,283.19,283.56,4528.0
2021-10-01 13:35:00,283.63,283.81,283.61,283.81,2089.0,283.63,283.81,283.61,283.81,2089.0
2021-10-01 13:40:00,283.88,283.91,283.33,283.34,3731.0,283.88,283.91,283.33,283.34,3731.0
2021-10-01 13:45:00,283.41,283.88,283.41,283.88,2652.0,283.41,283.88,283.41,283.88,2652.0
2021-10-01 13:50:00,283.88,283.99,283.72,283.99,5120.0,283.88,283.99,283.72,283.99,5120.0
2021-10-01 13:55:00,284.02,284.02,283.58,283.69,3016.0,284.02,284.02,283.58,283.69,3016.0
2021-10-01 14:00:00,283.69,284.04,283.68,283.99,3372.0,283.69,284.04,283.68,283.99,3372.0
2021-10-01 14:05:00,284.02,284.34,284.02,284.06,2100.0,284.02,284.34,284.02,284.06,2100.0
2021-10-01 14:10:00,284.12,284.17,283.62,283.81,2517.0,284.12,284.17,283.62,283.81,2517.0
2021-10-01 14:15:00,283.85,284.59,283.83,284.56,6500.0,283.85,284.59,283.83,284.56,6500.0
2021-10-01 14:20:00,284.56,284.82,284.52,284.53,23720.0,284.56,284.82,284.52,284.53,23720.0
2021-10-01 14:25:00,284.51,284.54,284.24,284.26,6007.0,284.51,284.54,284.24,284.26,6007.0
2021-10-01 14:30:00,284.33,284.46,284.25,284.25,1767.0,284.33,284.46,284.25,284.25,1767.0
2021-10-01 14:35:00,284.3,284.34,284.09,284.22,2769.0,284.3,284.34,284.09,284.22,2769.0
2021-10-01 14:40:00,284.16,284.38,284.11,284.16,3327.0,284.16,284.38,284.11,284.16,3327.0
2021-10-01 14:45:00,284.16,284.43,284.04,284.36,4283.0,284.16,284.43,284.04,284.36,4283.0
2021-10-01 14:50:00,284.36,284.38,284.14,284.27,28902.0,284.36,284.38,284.14,284.27,28902.0
2021-10-01 14:55:00,284.25,284.6,284.25,284.55,9675.0,284.25,284.6,284.25,284.55,9675.0
2021-10-01 15:00:00,284.68,285.13,284.68,285.09,4881.0,284.68,285.13,284.68,285.09,4881.0
2021-10-01 15:05:00,285.09,285.28,285.01,285.21,5531.0,285.09,285.28,285.01,285.21,5531.0
2021-10-01 15:10:00,285.21,285.22,285.05,285.16,4509.0,285.21,285.22,285.05,285.16,4509.0
2021-10-01 15:15:00,285.17,285.3,284.78,284.95,4802.0,285.17,285.3,284.78,284.95,4802.0
2021-10-01 15:20:00,284.94,284.98,284.76,284.78,3397.0,284.94,284.98,284.76,284.78,3397.0
2021-10-01 15:25:00,284.82,284.82,284.31,284.62,6634.0,284.82,284.82,284.31,284.62,6634.0
2021-10-01 15:30:00,284.52,284.8,284.42,284.8,7225.0,284.52,284.8,284.42,284.8,7225.0
2021-10-01 15:35:00,284.85,284.85,284.5,284.56,6466.0,284.85,284.85,284.5,284.56,6466.0
2021-10-01 15:40:00,284.53,284.73,284.48,284.67,8952.0,284.53,284.73,284.48,284.67,8952.0
2021-10-01 15:45:00,284.69,284.8,284.18,284.51,11321.0,284.69,284.8,284.18,284.51,11321.0
2021-10-01 15:50:00,284.58,285.02,284.44,284.8,20360.0,284.58,285.02,284.44,284.8,20360.0
2021-10-01 15:55:00,284.59,284.75,283.77,284.03,59874.0,284.59,284.75,283.77,284.03,59874.0
2021-10-04 09:30:00,282.81,283.99,282.17,282.66,22951.0,282.81,283.99,282.17,282.66,22951.0
2021-10-04 09:35:00,282.3,282.96,281.63,282.59,11877.0,282.3,282.96,281.63,282.59,11877.0
2021-10-04 09:40:00,282.57,282.57,281.25,281.33,21597.0,282.57,282.57,281.25,281.33,21597.0
2021-10-04 09:45:00,281.34,281.56,280.45,280.87,7861.0,281.34,281.56,280.45,280.87,7861.0
2021-10-04 09:50:00,280.65,281.78,280.64,281.62,11101.0,280.65,281.78,280.64,281.62,11101.0
2021-10-04 09:55:00,281.59,282.32,281.56,282.26,4433.0,281.59,282.32,281.56,282.26,4433.0
2021-10-04 10:00:00,282.08,282.31,280.72,280.83,31804.0,282.08,282.31,280.72,280.83,31804.0
2021-10-04 10:05:00,280.83,281.13,280.39,280.59,7107.0,280.83,281.13,280.39,280.59,7107.0
2021-10-04 10:10:00,280.45,280.63,280.23,280.62,4106.0,280.45,280.63,280.23,280.62,4106.0
2021-10-04 10:15:00,280.51,280.69,279.62,279.63,9325.0,280.51,280.69,279.62,279.63,9325.0
2021-10-04 10:20:00,279.91,280.0,279.0,279.0,4662.0,279.91,280.0,279.0,279.0,4662.0
2021-10-04 10:25:00,278.86,278.88,278.18,278.36,3459.0,278.86,278.88,278.18,278.36,3459.0
2021-10-04 10:30:00,278.0,278.0,276.73,276.98,6493.0,278.0,278.0,276.73,276.98,6493.0
2021-10-04 10:35:00,276.66,276.66,275.83,276.56,12975.0,276.66,276.66,275.83,276.56,12975.0
2021-10-04 10:40:00,276.49,276.77,276.35,276.7,11519.0,276.49,276.77,276.35,276.7,11519.0
2021-10-04 10:45:00,276.72,276.86,276.2,276.2,4534.0,276.72,276.86,276.2,276.2,4534.0
2021-10-04 10:50:00,276.24,276.31,274.82,275.0,12254.0,276.24,276.31,274.82,275.0,12254.0
2021-10-04 10:55:00,274.78,276.69,274.78,276.66,12163.0,274.78,276.69,274.78,276.66,12163.0
2021-10-04 11:00:00,276.65,276.65,275.93,276.25,5448.0,276.65,276.65,275.93,276.25,5448.0
2021-10-04 11:05:00,276.16,276.52,276.0,276.49,12772.0,276.16,276.52,276.0,276.49,12772.0
2021-10-04 11:10:00,276.38,276.99,276.38,276.58,6520.0,276.38,276.99,276.38,276.58,6520.0
2021-10-04 11:15:00,276.53,276.7,276.23,276.41,4091.0,276.53,276.7,276.23,276.41,4091.0
2021-10-04 11:20:00,276.13,276.37,275.45,275.6,8520.0,276.13,276.37,275.45,275.6,8520.0
2021-10-04 11:25:00,275.65,275.7,274.97,275.57,5132.0,275.65,275.7,274.97,275.57,5132.0
2021-10-04 11:30:00,275.46,275.5,274.63,274.7,6566.0,275.46,275.5,274.63,274.7,6566.0
2021-10-04 11:35:00,274.41,274.42,273.36,273.36,9890.0,274.41,274.42,273.36,273.36,9890.0
2021-10-04 11:40:00,273.25,273.6,272.69,272.83,26911.0,273.25,273.6,272.69,272.83,26911.0
2021-10-04 11:45:00,272.84,273.52,272.42,273.44,18330.0,272.84,273.52,272.42,273.44,18330.0
2021-10-04 11:50:00,273.17,273.39,272.93,273.32,9216.0,273.17,273.39,272.93,273.32,9216.0
2021-10-04 11:55:00,273.36,273.43,272.43,272.69,12167.0,273.36,273.43,272.43,272.69,12167.0
2021-10-04 12:00:00,272.58,273.27,272.41,272.86,13884.0,272.58,273.27,272.41,272.86,13884.0
2021-10-04 12:05:00,273.04,273.62,272.92,273.47,5813.0,273.04,273.62,272.92,273.47,5813.0
2021-10-04 12:10:00,273.51,273.57,272.69,273.3,6790.0,273.51,273.57,272.69,273.3,6790.0
2021-10-04 12:15:00,273.38,273.58,273.09,273.21,6360.0,273.38,273.58,273.09,273.21,6360.0
2021-10-04 12:20:00,273.22,273.22,272.3,272.69,5495.0,273.22,273.22,272.3,272.69,5495.0
2021-10-04 12:25:00,272.61,272.7,272.29,272.37,5130.0,272.61,272.7,272.29,272.37,5130.0
2021-10-04 12:30:00,272.37,272.9,272.15,272.9,11160.0,272.37,272.9,272.15,272.9,11160.0
2021-10-04 12:35:00,272.84,272.84,272.41,272.47,4712.0,272.84,272.84,272.41,272.47,4712.0
2021-10-04 12:40:00,272.51,272.51,271.56,271.56,11901.0,272.51,272.51,271.56,271.56,11901.0
2021-10-04 12:45:00,271.71,271.84,271.4,271.56,7290.0,271.71,271.84,271.4,271.56,7290.0
2021-10-04 12:50:00,271.55,272.32,271.27,272.32,5272.0,271.55,272.32,271.27,272.32,5272.0
2021-10-04 12:55:00,272.36,272.85,272.28,272.46,5705.0,272.36,272.85,272.28,272.46,5705.0
2021-10-04 13:00:00,272.41,272.42,271.45,271.67,3080.0,272.41,272.42,271.45,271.67,3080.0
2021-10-04 13:05:00,271.44,272.56,271.44,272.56,4930.0,271.44,272.56,271.44,272.56,4930.0
2021-10-04 13:10:00,272.49,273.07,272.45,272.75,6846.0,272.49,273.07,272.45,272.75,6846.0
2021-10-04 13:15:00,272.85,272.85,272.63,272.63,2036.0,272.85,272.85,272.63,272.63,2036.0
2021-10-04 13:20:00,272.54,272.6,272.21,272.59,6839.0,272.54,272.6,272.21,272.59,6839.0
2021-10-04 13:25:00,272.52,272.52,271.91,272.09,5158.0,272.52,272.52,271.91,272.09,5158.0
2021-10-04 13:30:00,272.03,272.49,271.87,272.12,9482.0,272.03,272.49,271.87,272.12,9482.0
2021-10-04 13:35:00,272.2,272.47,271.94,272.47,6470.0,272.2,272.47,271.94,272.47,6470.0
2021-10-04 13:40:00,272.32,272.45,272.13,272.43,7262.0,272.32,272.45,272.13,272.43,7262.0
2021-10-04 13:45:00,272.43,272.63,272.38,272.59,6051.0,272.43,272.63,272.38,272.59,6051.0
2021-10-04 13:50:00,272.67,272.74,272.14,272.28,3106.0,272.67,272.74,272.14,272.28,3106.0
2021-10-04 13:55:00,272.21,272.32,272.0,272.0,5106.0,272.21,272.32,272.0,272.0,5106.0
2021-10-04 14:00:00,272.07,272.4,271.72,271.83,11840.0,272.07,272.4,271.72,271.83,11840.0
2021-10-04 14:05:00,271.91,272.59,271.71,272.39,15595.0,271.91,272.59,271.71,272.39,15595.0
2021-10-04 14:10:00,272.36,272.55,271.75,271.89,6476.0,272.36,272.55,271.75,271.89,6476.0
2021-10-04 14:15:00,271.62,272.83,271.62,272.75,7762.0,271.62,272.83,271.62,272.75,7762.0
2021-10-04 14:20:00,272.68,273.25,272.54,273.01,15619.0,272.68,273.25,272.54,273.01,15619.0
2021-10-04 14:25:00,272.88,272.98,272.71,272.81,8000.0,272.88,272.98,272.71,272.81,8000.0
2021-10-04 14:30:00,272.61,272.81,272.14,272.34,5298.0,272.61,272.81,272.14,272.34,5298.0
2021-10-04 14:35:00,272.44,272.73,272.21,272.69,3751.0,272.44,272.73,272.21,272.69,3751.0
2021-10-04 14:40:00,272.61,273.12,272.24,273.05,5637.0,272.61,273.12,272.24,273.05,5637.0
2021-10-04 14:45:00,273.14,273.72,272.96,273.72,3988.0,273.14,273.72,272.96,273.72,3988.0
2021-10-04 14:50:00,273.76,273.76,273.3,273.63,8385.0,273.76,273.76,273.3,273.63,8385.0
2021-10-04 14:55:00,273.7,273.88,273.62,273.74,5858.0,273.7,273.88,273.62,273.74,5858.0
2021-10-04 15:00:00,273.78,274.67,273.69,274.38,6072.0,273.78,274.67,273.69,274.38,6072.0
2021-10-04 15:05:00,274.36,274.42,273.73,273.83,13067.0,274.36,274.42,273.73,273.83,13067.0
2021-10-04 15:10:00,273.75,273.82,272.75,272.89,10257.0,273.75,273.82,272.75,272.89,10257.0
2021-10-04 15:15:00,272.89,273.06,272.23,272.35,13900.0,272.89,273.06,272.23,272.35,13900.0
2021-10-04 15:20:00,272.35,272.35,271.72,272.03,15758.0,272.35,272.35,271.72,272.03,15758.0
2021-10-04 15:25:00,272.11,272.11,271.68,271.71,10102.0,272.11,272.11,271.68,271.71,10102.0
2021-10-04 15:30:00,271.82,272.18,271.76,271.77,14962.0,271.82,272.18,271.76,271.77,14962.0
2021-10-04 15:35:00,271.69,271.78,271.09,271.09,23735.0,271.69,271.78,271.09,271.09,23735.0
2021-10-04 15:40:00,271.15,272.71,271.15,272.61,26161.0,271.15,272.71,271.15,272.61,26161.0
2021-10-04 15:45:00,272.7,272.74,272.2,272.2,21789.0,272.7,272.74,272.2,272.2,21789.0
2021-10-04 15:50:00,272.19,272.23,271.43,271.77,42851.0,272.19,272.23,271.43,271.77,42851.0
2021-10-04 15:55:00,271.8,273.05,271.8,272.93,70749.0,271.8,273.05,271.8,272.93,70749.0
2021-10-05 09:30:00,274.93,276.55,274.35,275.0,34394.0,274.93,276.55,274.35,275.0,34394.0
2021-10-05 09:35:00,275.32,276.88,274.5,275.85,14094.0,275.32,276.88,274.5,275.85,14094.0
2021-10-05 09:40:00,275.3,276.52,275.26,275.26,5820.0,275.3,276.52,275.26,275.26,5820.0
2021-10-05 09:45:00,275.4,276.3,275.4,275.84,5000.0,275.4,276.3,275.4,275.84,5000.0
2021-10-05 09:50:00,275.97,276.43,275.72,276.31,4143.0,275.97,276.43,275.72,276.31,4143.0
2021-10-05 09:55:00,276.3,276.68,275.42,275.78,4835.0,276.3,276.68,275.42,275.78,4835.0
2021-10-05 10:00:00,276.23,277.03,276.0,276.95,6448.0,276.23,277.03,276.0,276.95,6448.0
2021-10-05 10:05:00,276.69,277.03,276.3,277.03,2424.0,276.69,277.03,276.3,277.03,2424.0
2021-10-05 10:10:00,277.03,277.33,276.76,276.89,8862.0,277.03,277.33,276.76,276.89,8862.0
2021-10-05 10:15:00,276.86,276.86,276.37,276.51,7280.0,276.86,276.86,276.37,276.51,7280.0
2021-10-05 10:20:00,276.32,276.77,276.17,276.17,4005.0,276.32,276.77,276.17,276.17,4005.0
2021-10-05 10:25:00,276.0,276.9,275.79,276.9,3065.0,276.0,276.9,275.79,276.9,3065.0
2021-10-05 10:30:00,277.05,277.28,276.92,277.12,6450.0,277.05,277.28,276.92,277.12,6450.0
2021-10-05 10:35:00,277.1,277.12,276.45,276.65,4860.0,277.1,277.12,276.45,276.65,4860.0
2021-10-05 10:40:00,276.68,277.33,276.68,277.06,5093.0,276.68,277.33,276.68,277.06,5093.0
2021-10-05 10:45:00,277.2,277.84,277.2,277.52,9509.0,277.2,277.84,277.2,277.52,9509.0
2021-10-05 10:50:00,277.53,278.02,277.32,277.97,7938.0,277.53,278.02,277.32,277.97,7938.0
2021-10-05 10:55:00,278.05,278.2,277.86,278.08,3487.0,278.05,278.2,277.86,278.08,3487.0
2021-10-05 11:00:00,278.15,278.59,278.15,278.27,3209.0,278.15,278.59,278.15,278.27,3209.0
2021-10-05 11:05:00,278.27,278.85,278.27,278.85,4378.0,278.27,278.85,278.27,278.85,4378.0
2021-10-05 11:10:00,278.71,278.77,277.96,278.34,3603.0,278.71,278.77,277.96,278.34,3603.0
2021-10-05 11:15:00,278.04,278.37,277.69,277.95,4741.0,278.04,278.37,277.69,277.95,4741.0
2021-10-05 11:20:00,277.96,278.27,277.81,277.95,3223.0,277.96,278.27,277.81,277.95,3223.0
2021-10-05 11:25:00,277.8,277.8,277.24,277.49,2976.0,277.8,277.8,277.24,277.49,2976.0
2021-10-05 11:30:00,277.54,277.87,277.51,277.62,3464.0,277.54,277.87,277.51,277.62,3464.0
2021-10-05 11:35:00,277.73,277.73,276.91,277.11,2290.0,277.73,277.73,276.91,277.11,2290.0
2021-10-05 11:40:00,277.01,277.12,276.81,276.92,3517.0,277.01,277.12,276.81,276.92,3517.0
2021-10-05 11:45:00,276.8,276.87,276.41,276.42,2231.0,276.8,276.87,276.41,276.42,2231.0
2021-10-05 11:50:00,276.34,276.66,276.34,276.63,2014.0,276.34,276.66,276.34,276.63,2014.0
2021-10-05 11:55:00,276.63,276.92,276.47,276.8,6120.0,276.63,276.92,276.47,276.8,6120.0
2021-10-05 12:00:00,276.85,276.91,276.66,276.82,1300.0,276.85,276.91,276.66,276.82,1300.0
2021-10-05 12:05:00,276.83,277.13,276.82,277.09,3000.0,276.83,277.13,276.82,277.09,3000.0
2021-10-05 12:10:00,277.2,277.43,276.91,276.91,3413.0,277.2,277.43,276.91,276.91,3413.0
2021-10-05 12:15:00,276.85,276.98,276.78,276.79,2039.0,276.85,276.98,276.78,276.79,2039.0
2021-10-05 12:20:00,276.64,276.75,276.42,276.44,2434.0,276.64,276.75,276.42,276.44,2434.0
2021-10-05 12:25:00,276.44,276.52,276.27,276.27,1403.0,276.44,276.52,276.27,276.27,1403.0
2021-10-05 12:30:00,276.4,276.54,276.24,276.54,2836.0,276.4,276.54,276.24,276.54,2836.0
2021-10-05 12:35:00,276.56,276.56,276.18,276.19,1848.0,276.56,276.56,276.18,276.19,1848.0
2021-10-05 12:40:00,276.29,276.37,276.06,276.06,4309.0,276.29,276.37,276.06,276.06,4309.0
2021-10-05 12:45:00,276.1,276.44,276.09,276.43,1892.0,276.1,276.44,276.09,276.43,1892.0
2021-10-05 12:50:00,276.52,276.56,276.41,276.41,1472.0,276.52,276.56,276.41,276.41,1472.0
2021-10-05 12:55:00,276.47,276.67,276.46,276.62,4333.0,276.47,276.67,276.46,276.62,4333.0
2021-10-05 13:00:00,276.67,276.71,276.39,276.56,3520.0,276.67,276.71,276.39,276.56,3520.0
2021-10-05 13:05:00,276.58,276.83,276.48,276.75,1630.0,276.58,276.83,276.48,276.75,1630.0
2021-10-05 13:10:00,276.74,276.89,276.67,276.67,2900.0,276.74,276.89,276.67,276.67,2900.0
2021-10-05 13:15:00,276.75,276.99,276.75,276.97,4726.0,276.75,276.99,276.75,276.97,4726.0
2021-10-05 13:20:00,277.08,277.09,276.63,276.7,2200.0,277.08,277.09,276.63,276.7,2200.0
2021-10-05 13:25:00,276.71,276.78,276.49,276.61,3319.0,276.71,276.78,276.49,276.61,3319.0
2021-10-05 13:30:00,276.68,276.86,276.5,276.66,2302.0,276.68,276.86,276.5,276.66,2302.0
2021-10-05 13:35:00,276.64,276.85,276.59,276.85,1656.0,276.64,276.85,276.59,276.85,1656.0
2021-10-05 13:40:00,276.86,277.32,276.85,277.2,7593.0,276.86,277.32,276.85,277.2,7593.0
2021-10-05 13:45:00,277.32,277.38,277.12,277.37,2900.0,277.32,277.38,277.12,277.37,2900.0
2021-10-05 13:50:00,277.31,277.46,277.14,277.14,2200.0,277.31,277.46,277.14,277.14,2200.0
2021-10-05 13:55:00,277.15,277.4,277.01,277.4,5072.0,277.15,277.4,277.01,277.4,5072.0
2021-10-05 14:00:00,277.45,277.63,277.38,277.49,2505.0,277.45,277.63,277.38,277.49,2505.0
2021-10-05 14:05:00,277.52,277.52,276.99,277.04,4829.0,277.52,277.52,276.99,277.04,4829.0
2021-10-05 14:10:00,277.06,277.44,277.03,277.24,2364.0,277.06,277.44,277.03,277.24,2364.0
2021-10-05 14:15:00,277.18,277.36,277.14,277.21,2744.0,277.18,277.36,277.14,277.21,2744.0
2021-10-05 14:20:00,277.24,277.27,277.02,277.02,4394.0,277.24,277.27,277.02,277.02,4394.0
2021-10-05 14:25:00,277.2,277.42,277.19,277.42,1800.0,277.2,277.42,277.19,277.42,1800.0
2021-10-05 14:30:00,277.42,277.77,277.42,277.77,4352.0,277.42,277.77,277.42,277.77,4352.0
2021-10-05 14:35:00,277.79,277.81,277.4,277.4,3378.0,277.79,277.81,277.4,277.4,3378.0
2021-10-05 14:40:00,277.43,277.45,277.34,277.34,1352.0,277.43,277.45,277.34,277.34,1352.0
2021-10-05 14:45:00,277.5,277.68,277.17,277.34,2121.0,277.5,277.68,277.17,277.34,2121.0
2021-10-05 14:50:00,277.32,277.57,277.32,277.49,1200.0,277.32,277.57,277.32,277.49,1200.0
2021-10-05 14:55:00,277.4,277.53,277.37,277.43,2783.0,277.4,277.53,277.37,277.43,2783.0
2021-10-05 15:00:00,277.38,277.76,277.34,277.76,8738.0,277.38,277.76,277.34,277.76,8738.0
2021-10-05 15:05:00,277.78,277.83,277.56,277.66,4489.0,277.78,277.83,277.56,277.66,4489.0
2021-10-05 15:10:00,277.65,277.65,277.41,277.58,4131.0,277.65,277.65,277.41,277.58,4131.0
2021-10-05 15:15:00,277.57,277.57,277.05,277.24,3730.0,277.57,277.57,277.05,277.24,3730.0
2021-10-05 15:20:00,277.23,277.3,276.78,276.78,2625.0,277.23,277.3,276.78,276.78,2625.0
2021-10-05 15:25:00,276.81,276.94,276.71,276.81,5250.0,276.81,276.94,276.71,276.81,5250.0
2021-10-05 15:30:00,276.79,276.8,276.39,276.63,4728.0,276.79,276.8,276.39,276.63,4728.0
2021-10-05 15:35:00,276.69,276.88,276.59,276.65,8850.0,276.69,276.88,276.59,276.65,8850.0
2021-10-05 15:40:00,276.62,276.92,276.59,276.74,5105.0,276.62,276.92,276.59,276.74,5105.0
2021-10-05 15:45:00,276.67,277.08,276.67,276.85,13907.0,276.67,277.08,276.67,276.85,13907.0
2021-10-05 15:50:00,276.98,276.98,276.12,276.68,21152.0,276.98,276.98,276.12,276.68,21152.0
2021-10-05 15:55:00,276.61,276.61,275.81,276.1,36011.0,276.61,276.61,275.81,276.1,36011.0
2021-10-06 09:30:00,272.95,273.74,271.75,272.9,24867.0,272.95,273.74,271.75,272.9,24867.0
2021-10-06 09:35:00,273.09,274.56,273.09,274.5,6396.0,273.09,274.56,273.09,274.5,6396.0
2021-10-06 09:40:00,274.5,275.73,274.5,275.53,3764.0,274.5,275.73,274.5,275.53,3764.0
2021-10-06 09:45:00,275.62,275.88,274.52,274.68,9532.0,275.62,275.88,274.52,274.68,9532.0
2021-10-06 09:50:00,274.8,275.01,274.16,274.27,3503.0,274.8,275.01,274.16,274.27,3503.0
2021-10-06 09:55:00,274.06,274.06,272.83,273.5,6942.0,274.06,274.06,272.83,273.5,6942.0
2021-10-06 10:00:00,273.48,274.13,272.27,272.5,10999.0,273.48,274.13,272.27,272.5,10999.0
2021-10-06 10:05:00,272.51,273.14,272.19,273.0,5718.0,272.51,273.14,272.19,273.0,5718.0
2021-10-06 10:10:00,272.72,274.0,272.48,274.0,2394.0,272.72,274.0,272.48,274.0,2394.0
2021-10-06 10:15:00,273.98,274.18,273.59,274.01,5981.0,273.98,274.18,273.59,274.01,5981.0
2021-10-06 10:20:00,274.17,275.98,274.17,275.97,6747.0,274.17,275.98,274.17,275.97,6747.0
2021-10-06 10:25:00,276.01,276.64,275.89,276.64,4567.0,276.01,276.64,275.89,276.64,4567.0
2021-10-06 10:30:00,276.64,277.98,276.64,277.52,9407.0,276.64,277.98,276.64,277.52,9407.0
2021-10-06 10:35:00,277.37,277.72,277.05,277.69,6909.0,277.37,277.72,277.05,277.69,6909.0
2021-10-06 10:40:00,277.71,277.71,276.56,276.56,5719.0,277.71,277.71,276.56,276.56,5719.0
2021-10-06 10:45:00,276.65,278.2,276.32,278.2,19959.0,276.65,278.2,276.32,278.2,19959.0
2021-10-06 10:50:00,278.16,278.16,277.48,277.62,4688.0,278.16,278.16,277.48,277.62,4688.0
2021-10-06 10:55:00,278.0,278.01,277.08,277.21,3264.0,278.0,278.01,277.08,277.21,3264.0
2021-10-06 11:00:00,277.34,277.62,277.04,277.16,5664.0,277.34,277.62,277.04,277.16,5664.0
2021-10-06 11:05:00,277.05,277.17,276.15,276.49,6857.0,277.05,277.17,276.15,276.49,6857.0
2021-10-06 11:10:00,276.42,276.49,275.88,276.13,5050.0,276.42,276.49,275.88,276.13,5050.0
2021-10-06 11:15:00,276.02,276.12,275.55,275.55,7471.0,276.02,276.12,275.55,275.55,7471.0
2021-10-06 11:20:00,275.28,275.28,274.7,274.78,10477.0,275.28,275.28,274.7,274.78,10477.0
2021-10-06 11:25:00,274.99,275.16,274.7,274.75,5059.0,274.99,275.16,274.7,274.75,5059.0
2021-10-06 11:30:00,274.91,274.91,274.25,274.25,1600.0,274.91,274.91,274.25,274.25,1600.0
2021-10-06 11:35:00,274.22,274.67,274.09,274.66,3232.0,274.22,274.67,274.09,274.66,3232.0
2021-10-06 11:40:00,274.71,275.04,274.53,274.76,4870.0,274.71,275.04,274.53,274.76,4870.0
2021-10-06 11:45:00,274.9,275.25,274.63,275.21,7442.0,274.9,275.25,274.63,275.21,7442.0
2021-10-06 11:50:00,275.21,275.82,275.2,275.82,3040.0,275.21,275.82,275.2,275.82,3040.0
2021-10-06 11:55:00,275.69,276.17,275.62,276.17,4501.0,275.69,276.17,275.62,276.17,4501.0
2021-10-06 12:00:00,276.07,276.2,275.63,275.64,4803.0,276.07,276.2,275.63,275.64,4803.0
2021-10-06 12:05:00,275.6,275.6,274.96,274.97,4390.0,275.6,275.6,274.96,274.97,4390.0
2021-10-06 12:10:00,274.86,275.5,274.86,275.43,3465.0,274.86,275.5,274.86,275.43,3465.0
2021-10-06 12:15:00,275.15,275.75,275.15,275.55,5680.0,275.15,275.75,275.15,275.55,5680.0
2021-10-06 12:20:00,275.39,275.61,275.31,275.34,1634.0,275.39,275.61,275.31,275.34,1634.0
2021-10-06 12:25:00,275.48,275.63,274.55,274.94,4356.0,275.48,275.63,274.55,274.94,4356.0
2021-10-06 12:30:00,274.8,275.15,274.7,274.9,6928.0,274.8,275.15,274.7,274.9,6928.0
2021-10-06 12:35:00,274.71,274.97,274.71,274.97,706.0,274.71,274.97,274.71,274.97,706.0
2021-10-06 12:40:00,275.13,275.65,275.05,275.55,7035.0,275.13,275.65,275.05,275.55,7035.0
2021-10-06 12:45:00,275.63,275.68,275.2,275.2,3210.0,275.63,275.68,275.2,275.2,3210.0
2021-10-06 12:50:00,275.39,275.6,275.19,275.45,2021.0,275.39,275.6,275.19,275.45,2021.0
2021-10-06 12:55:00,275.35,275.68,275.35,275.53,3650.0,275.35,275.68,275.35,275.53,3650.0
2021-10-06 13:00:00,275.56,275.67,275.27,275.27,3437.0,275.56,275.67,275.27,275.27,3437.0
2021-10-06 13:05:00,275.28,275.31,274.7,274.87,4599.0,275.28,275.31,274.7,274.87,4599.0
2021-10-06 13:10:00,274.78,275.12,274.76,275.06,2250.0,274.78,275.12,274.76,275.06,2250.0
2021-10-06 13:15:00,275.01,275.42,275.01,275.42,1237.0,275.01,275.42,275.01,275.42,1237.0
2021-10-06 13:20:00,275.45,275.91,275.3,275.68,2608.0,275.45,275.91,275.3,275.68,2608.0
2021-10-06 13:25:00,275.81,276.3,275.77,276.2,2719.0,275.81,276.3,275.77,276.2,2719.0
2021-10-06 13:30:00,276.48,276.79,276.31,276.76,2360.0,276.48,276.79,276.31,276.76,2360.0
2021-10-06 13:35:00,276.58,277.14,276.58,277.11,3400.0,276.58,277.14,276.58,277.11,3400.0
2021-10-06 13:40:00,276.99,277.41,276.92,277.41,4094.0,276.99,277.41,276.92,277.41,4094.0
2021-10-06 13:45:00,277.53,277.81,277.53,277.76,3127.0,277.53,277.81,277.53,277.76,3127.0
2021-10-06 13:50:00,277.6,277.66,277.36,277.43,7745.0,277.6,277.66,277.36,277.43,7745.0
2021-10-06 13:55:00,277.58,277.73,277.42,277.68,3800.0,277.58,277.73,277.42,277.68,3800.0
2021-10-06 14:00:00,277.98,277.98,277.33,277.86,5325.0,277.98,277.98,277.33,277.86,5325.0
2021-10-06 14:05:00,277.94,278.12,277.81,278.12,1748.0,277.94,278.12,277.81,278.12,1748.0
2021-10-06 14:10:00,278.14,278.41,278.01,278.41,5889.0,278.14,278.41,278.01,278.41,5889.0
2021-10-06 14:15:00,278.48,278.5,278.21,278.5,2200.0,278.48,278.5,278.21,278.5,2200.0
2021-10-06 14:20:00,278.53,278.55,278.12,278.21,4238.0,278.53,278.55,278.12,278.21,4238.0
2021-10-06 14:25:00,278.36,278.66,278.36,278.62,1800.0,278.36,278.66,278.36,278.62,1800.0
2021-10-06 14:30:00,278.48,278.52,278.36,278.45,1400.0,278.48,278.52,278.36,278.45,1400.0
2021-10-06 14:35:00,278.5,278.58,278.32,278.42,2014.0,278.5,278.58,278.32,278.42,2014.0
2021-10-06 14:40:00,278.52,278.61,278.41,278.48,1200.0,278.52,278.61,278.41,278.48,1200.0
2021-10-06 14:45:00,278.62,278.62,278.04,278.04,1637.0,278.62,278.62,278.04,278.04,1637.0
2021-10-06 14:50:00,278.13,278.21,277.91,278.21,2432.0,278.13,278.21,277.91,278.21,2432.0
2021-10-06 14:55:00,278.12,278.16,277.56,277.56,3309.0,278.12,278.16,277.56,277.56,3309.0
2021-10-06 15:00:00,277.65,277.71,277.49,277.5,2854.0,277.65,277.71,277.49,277.5,2854.0
2021-10-06 15:05:00,277.55,277.55,277.24,277.33,3023.0,277.55,277.55,277.24,277.33,3023.0
2021-10-06 15:10:00,277.24,277.51,276.79,276.9,12010.0,277.24,277.51,276.79,276.9,12010.0
2021-10-06 15:15:00,276.9,277.43,276.86,276.86,4697.0,276.9,277.43,276.86,276.86,4697.0
2021-10-06 15:20:00,276.84,276.91,276.61,276.7,3315.0,276.84,276.91,276.61,276.7,3315.0
2021-10-06 15:25:00,276.79,277.19,276.78,276.94,3964.0,276.79,277.19,276.78,276.94,3964.0
2021-10-06 15:30:00,276.89,277.06,276.65,276.68,8831.0,276.89,277.06,276.65,276.68,8831.0
2021-10-06 15:35:00,276.7,276.7,276.11,276.36,7020.0,276.7,276.7,276.11,276.36,7020.0
2021-10-06 15:40:00,276.27,276.68,276.21,276.66,5260.0,276.27,276.68,276.21,276.66,5260.0
2021-10-06 15:45:00,276.65,277.17,276.51,277.17,8619.0,276.65,277.17,276.51,277.17,8619.0
2021-10-06 15:50:00,277.18,277.27,276.72,277.02,18286.0,277.18,277.27,276.72,277.02,18286.0
2021-10-06 15:55:00,277.06,277.68,277.0,277.42,43502.0,277.06,277.68,277.0,277.42,43502.0
2021-10-07 09:30:00,280.13,282.01,280.13,281.97,18567.0,280.13,282.01,280.13,281.97,18567.0
2021-10-07 09:35:00,281.94,282.18,280.29,280.89,6656.0,281.94,282.18,280.29,280.89,6656.0
2021-10-07 09:40:00,280.96,281.75,280.96,281.68,3558.0,280.96,281.75,280.96,281.68,3558.0
2021-10-07 09:45:00,282.05,282.05,281.41,281.66,2859.0,282.05,282.05,281.41,281.66,2859.0
2021-10-07 09:50:00,281.82,282.42,281.4,282.26,3010.0,281.82,282.42,281.4,282.26,3010.0
2021-10-07 09:55:00,282.49,283.12,282.44,283.11,3937.0,282.49,283.12,282.44,283.11,3937.0
2021-10-07 10:00:00,283.34,283.79,283.18,283.63,6151.0,283.34,283.79,283.18,283.63,6151.0
2021-10-07 10:05:00,283.77,284.32,283.59,284.25,4560.0,283.77,284.32,283.59,284.25,4560.0
2021-10-07 10:10:00,284.48,284.84,284.27,284.6,9249.0,284.48,284.84,284.27,284.6,9249.0
2021-10-07 10:15:00,284.68,284.8,284.49,284.65,2377.0,284.68,284.8,284.49,284.65,2377.0
2021-10-07 10:20:00,284.42,284.76,284.3,284.3,3160.0,284.42,284.76,284.3,284.3,3160.0
2021-10-07 10:25:00,284.38,284.57,284.2,284.2,2727.0,284.38,284.57,284.2,284.2,2727.0
2021-10-07 10:30:00,284.31,285.18,284.31,284.75,6091.0,284.31,285.18,284.31,284.75,6091.0
2021-10-07 10:35:00,284.8,284.81,284.34,284.42,1608.0,284.8,284.81,284.34,284.42,1608.0
2021-10-07 10:40:00,284.58,284.63,284.39,284.46,2866.0,284.58,284.63,284.39,284.46,2866.0
2021-10-07 10:45:00,284.55,284.56,284.26,284.28,2682.0,284.55,284.56,284.26,284.28,2682.0
2021-10-07 10:50:00,284.46,284.67,284.17,284.29,3000.0,284.46,284.67,284.17,284.29,3000.0
2021-10-07 10:55:00,284.21,284.59,284.12,284.15,4912.0,284.21,284.59,284.12,284.15,4912.0
2021-10-07 11:00:00,284.2,284.71,284.2,284.58,1600.0,284.2,284.71,284.2,284.58,1600.0
2021-10-07 11:05:00,284.65,284.78,284.27,284.55,4346.0,284.65,284.78,284.27,284.55,4346.0
2021-10-07 11:10:00,284.55,284.55,284.34,284.46,3096.0,284.55,284.55,284.34,284.46,3096.0
2021-10-07 11:15:00,284.6,284.6,283.79,283.9,1517.0,284.6,284.6,283.79,283.9,1517.0
2021-10-07 11:20:00,283.87,284.08,283.82,283.96,1938.0,283.87,284.08,283.82,283.96,1938.0
2021-10-07 11:25:00,283.78,283.98,283.7,283.83,2205.0,283.78,283.98,283.7,283.83,2205.0
2021-10-07 11:30:00,283.7,283.86,283.58,283.86,2397.0,283.7,283.86,283.58,283.86,2397.0
2021-10-07 11:35:00,283.94,284.27,283.82,284.27,3662.0,283.94,284.27,283.82,284.27,3662.0
2021-10-07 11:40:00,284.18,284.65,284.15,284.38,2713.0,284.18,284.65,284.15,284.38,2713.0
2021-10-07 11:45:00,284.51,284.55,284.38,284.53,765.0,284.51,284.55,284.38,284.53,765.0
2021-10-07 11:50:00,284.41,284.42,284.24,284.24,1808.0,284.41,284.42,284.24,284.24,1808.0
2021-10-07 11:55:00,284.46,284.6,284.38,284.46,1900.0,284.46,284.6,284.38,284.46,1900.0
2021-10-07 12:00:00,284.39,284.55,284.37,284.5,4115.0,284.39,284.55,284.37,284.5,4115.0
2021-10-07 12:05:00,284.51,284.51,284.31,284.34,1200.0,284.51,284.51,284.31,284.34,1200.0
2021-10-07 12:10:00,284.31,284.48,284.28,284.34,4138.0,284.31,284.48,284.28,284.34,4138.0
2021-10-07 12:15:00,284.44,284.54,284.32,284.5,1710.0,284.44,284.54,284.32,284.5,1710.0
2021-10-07 12:20:00,284.51,284.72,284.5,284.72,2576.0,284.51,284.72,284.5,284.72,2576.0
2021-10-07 12:25:00,284.69,284.7,284.55,284.67,2110.0,284.69,284.7,284.55,284.67,2110.0
2021-10-07 12:30:00,284.64,284.91,284.61,284.91,2435.0,284.64,284.91,284.61,284.91,2435.0
2021-10-07 12:35:00,284.89,285.18,284.85,285.17,3199.0,284.89,285.18,284.85,285.17,3199.0
2021-10-07 12:40:00,285.15,285.18,284.98,285.06,1700.0,285.15,285.18,284.98,285.06,1700.0
2021-10-07 12:45:00,285.2,285.24,284.98,285.14,1806.0,285.2,285.24,284.98,285.14,1806.0
2021-10-07 12:50:00,285.09,285.09,284.91,285.05,1456.0,285.09,285.09,284.91,285.05,1456.0
2021-10-07 12:55:00,285.03,285.45,285.03,285.39,2719.0,285.03,285.45,285.03,285.39,2719.0
2021-10-07 13:00:00,285.31,285.44,285.28,285.35,2169.0,285.31,285.44,285.28,285.35,2169.0
2021-10-07 13:05:00,285.35,285.36,284.98,285.19,2118.0,285.35,285.36,284.98,285.19,2118.0
2021-10-07 13:10:00,285.18,285.34,285.18,285.19,1233.0,285.18,285.34,285.18,285.19,1233.0
2021-10-07 13:15:00,285.24,285.24,285.13,285.14,3733.0,285.24,285.24,285.13,285.14,3733.0
2021-10-07 13:20:00,285.2,285.29,285.14,285.21,2017.0,285.2,285.29,285.14,285.21,2017.0
2021-10-07 13:25:00,285.25,285.42,285.14,285.42,2064.0,285.25,285.42,285.14,285.42,2064.0
2021-10-07 13:30:00,285.33,285.42,285.14,285.2,2609.0,285.33,285.42,285.14,285.2,2609.0
2021-10-07 13:35:00,285.12,285.21,285.1,285.12,1242.0,285.12,285.21,285.1,285.12,1242.0
2021-10-07 13:40:00,285.12,285.16,285.09,285.09,900.0,285.12,285.16,285.09,285.09,900.0
2021-10-07 13:45:00,285.09,285.09,284.63,284.63,2852.0,285.09,285.09,284.63,284.63,2852.0
2021-10-07 13:50:00,284.67,284.79,284.59,284.63,2740.0,284.67,284.79,284.59,284.63,2740.0
2021-10-07 13:55:00,284.62,284.66,284.45,284.62,2354.0,284.62,284.66,284.45,284.62,2354.0
2021-10-07 14:00:00,284.68,284.81,283.89,283.99,2327.0,284.68,284.81,283.89,283.99,2327.0
2021-10-07 14:05:00,284.12,284.21,284.09,284.12,2544.0,284.12,284.21,284.09,284.12,2544.0
2021-10-07 14:10:00,284.04,284.12,283.85,283.92,1564.0,284.04,284.12,283.85,283.92,1564.0
2021-10-07 14:15:00,283.84,283.89,283.66,283.72,1400.0,283.84,283.89,283.66,283.72,1400.0
2021-10-07 14:20:00,283.59,283.68,283.53,283.55,2332.0,283.59,283.68,283.53,283.55,2332.0
2021-10-07 14:25:00,283.47,283.5,283.32,283.5,2061.0,283.47,283.5,283.32,283.5,2061.0
2021-10-07 14:30:00,283.54,283.54,283.34,283.43,2436.0,283.54,283.54,283.34,283.43,2436.0
2021-10-07 14:35:00,283.32,283.35,283.12,283.12,1299.0,283.32,283.35,283.12,283.12,1299.0
2021-10-07 14:40:00,283.12,283.12,282.87,282.92,2000.0,283.12,283.12,282.87,282.92,2000.0
2021-10-07 14:45:00,282.89,282.96,282.77,282.89,2438.0,282.89,282.96,282.77,282.89,2438.0
2021-10-07 14:50:00,282.95,283.01,282.85,282.97,2954.0,282.95,283.01,282.85,282.97,2954.0
2021-10-07 14:55:00,282.89,283.09,282.82,282.82,1300.0,282.89,283.09,282.82,282.82,1300.0
2021-10-07 15:00:00,282.8,283.17,282.79,283.17,1410.0,282.8,283.17,282.79,283.17,1410.0
2021-10-07 15:05:00,283.26,283.36,283.2,283.21,2660.0,283.26,283.36,283.2,283.21,2660.0
2021-10-07 15:10:00,283.17,283.25,282.97,283.25,4596.0,283.17,283.25,282.97,283.25,4596.0
2021-10-07 15:15:00,283.11,283.24,283.05,283.16,3371.0,283.11,283.24,283.05,283.16,3371.0
2021-10-07 15:20:00,283.19,283.34,283.15,283.21,3245.0,283.19,283.34,283.15,283.21,3245.0
2021-10-07 15:25:00,283.14,283.53,283.05,283.5,6421.0,283.14,283.53,283.05,283.5,6421.0
2021-10-07 15:30:00,283.4,283.82,283.26,283.68,12210.0,283.4,283.82,283.26,283.68,12210.0
2021-10-07 15:35:00,283.68,283.8,283.5,283.66,14565.0,283.68,283.8,283.5,283.66,14565.0
2021-10-07 15:40:00,283.68,283.72,283.2,283.26,10846.0,283.68,283.72,283.2,283.26,10846.0
2021-10-07 15:45:00,283.17,283.21,282.83,283.2,13632.0,283.17,283.21,282.83,283.2,13632.0
2021-10-07 15:50:00,283.21,283.78,282.93,283.71,43479.0,283.21,283.78,282.93,283.71,43479.0
2021-10-07 15:55:00,283.74,283.74,282.76,283.02,71946.0,283.74,283.74,282.76,283.02,71946.0
2021-10-08 09:30:00,283.29,284.36,282.55,282.55,13395.0,283.29,284.36,282.55,282.55,13395.0
2021-10-08 09:35:00,281.48,282.17,281.12,282.13,2791.0,281.48,282.17,281.12,282.13,2791.0
2021-10-08 09:40:00,282.09,282.89,282.09,282.7,2180.0,282.09,282.89,282.09,282.7,2180.0
2021-10-08 09:45:00,282.52,283.17,281.77,283.17,6462.0,282.52,283.17,281.77,283.17,6462.0
2021-10-08 09:50:00,282.86,282.87,282.11,282.52,3400.0,282.86,282.87,282.11,282.52,3400.0
2021-10-08 09:55:00,282.5,282.84,281.95,282.09,3114.0,282.5,282.84,281.95,282.09,3114.0
2021-10-08 10:00:00,282.27,283.62,282.25,283.22,4468.0,282.27,283.62,282.25,283.22,4468.0
2021-10-08 10:05:00,283.21,283.42,282.98,283.31,2516.0,283.21,283.42,282.98,283.31,2516.0
2021-10-08 10:10:00,283.31,283.73,282.9,283.31,2104.0,283.31,283.73,282.9,283.31,2104.0
2021-10-08 10:15:00,283.32,283.94,283.29,283.48,3017.0,283.32,283.94,283.29,283.48,3017.0
2021-10-08 10:20:00,283.42,283.55,283.34,283.36,879.0,283.42,283.55,283.34,283.36,879.0
2021-10-08 10:25:00,283.08,283.19,282.88,283.11,1400.0,283.08,283.19,282.88,283.11,1400.0
2021-10-08 10:30:00,283.26,283.28,282.55,282.55,1939.0,283.26,283.28,282.55,282.55,1939.0
2021-10-08 10:35:00,282.71,282.89,282.44,282.44,1763.0,282.71,282.89,282.44,282.44,1763.0
2021-10-08 10:40:00,282.19,282.2,281.22,281.26,3233.0,282.19,282.2,281.22,281.26,3233.0
2021-10-08 10:45:00,281.45,281.79,281.24,281.79,1884.0,281.45,281.79,281.24,281.79,1884.0
2021-10-08 10:50:00,281.59,282.2,281.59,282.14,2491.0,281.59,282.2,281.59,282.14,2491.0
2021-10-08 10:55:00,282.11,282.29,281.87,281.87,1200.0,282.11,282.29,281.87,281.87,1200.0
2021-10-08 11:00:00,281.63,282.15,281.63,281.99,2205.0,281.63,282.15,281.63,281.99,2205.0
2021-10-08 11:05:00,281.84,282.32,281.74,282.32,1915.0,281.84,282.32,281.74,282.32,1915.0
2021-10-08 11:10:00,282.2,282.27,282.06,282.13,1400.0,282.2,282.27,282.06,282.13,1400.0
2021-10-08 11:15:00,282.12,282.4,282.04,282.2,4322.0,282.12,282.4,282.04,282.2,4322.0
2021-10-08 11:20:00,282.09,282.09,281.08,281.08,7533.0,282.09,282.09,281.08,281.08,7533.0
2021-10-08 11:25:00,281.0,281.27,280.75,280.88,7600.0,281.0,281.27,280.75,280.88,7600.0
2021-10-08 11:30:00,280.55,280.75,280.2,280.25,10201.0,280.55,280.75,280.2,280.25,10201.0
2021-10-08 11:35:00,280.19,280.21,279.95,279.98,3500.0,280.19,280.21,279.95,279.98,3500.0
2021-10-08 11:40:00,279.99,280.04,279.77,279.92,4414.0,279.99,280.04,279.77,279.92,4414.0
2021-10-08 11:45:00,279.93,280.09,279.72,279.94,6509.0,279.93,280.09,279.72,279.94,6509.0
2021-10-08 11:50:00,279.77,279.94,279.49,279.82,2760.0,279.77,279.94,279.49,279.82,2760.0
2021-10-08 11:55:00,279.69,279.7,279.53,279.55,2604.0,279.69,279.7,279.53,279.55,2604.0
2021-10-08 12:00:00,279.61,279.7,279.34,279.62,3431.0,279.61,279.7,279.34,279.62,3431.0
2021-10-08 12:05:00,279.59,279.97,279.59,279.92,11084.0,279.59,279.97,279.59,279.92,11084.0
2021-10-08 12:10:00,279.9,280.39,279.89,280.39,2100.0,279.9,280.39,279.89,280.39,2100.0
2021-10-08 12:15:00,280.33,280.45,280.13,280.39,12580.0,280.33,280.45,280.13,280.39,12580.0
2021-10-08 12:20:00,280.39,280.53,280.11,280.35,39862.0,280.39,280.53,280.11,280.35,39862.0
2021-10-08 12:25:00,280.28,280.41,280.16,280.23,3603.0,280.28,280.41,280.16,280.23,3603.0
2021-10-08 12:30:00,280.33,280.75,280.29,280.75,3201.0,280.33,280.75,280.29,280.75,3201.0
2021-10-08 12:35:00,280.79,281.27,280.71,281.27,6895.0,280.79,281.27,280.71,281.27,6895.0
2021-10-08 12:40:00,281.21,281.52,281.2,281.47,3165.0,281.21,281.52,281.2,281.47,3165.0
2021-10-08 12:45:00,281.4,281.4,281.02,281.13,3527.0,281.4,281.4,281.02,281.13,3527.0
2021-10-08 12:50:00,281.04,281.24,281.03,281.24,5033.0,281.04,281.24,281.03,281.24,5033.0
2021-10-08 12:55:00,281.24,281.37,281.07,281.09,2700.0,281.24,281.37,281.07,281.09,2700.0
2021-10-08 13:00:00,281.03,281.1,280.74,280.75,2883.0,281.03,281.1,280.74,280.75,2883.0
2021-10-08 13:05:00,280.67,280.85,280.51,280.8,3522.0,280.67,280.85,280.51,280.8,3522.0
2021-10-08 13:10:00,280.74,280.89,280.73,280.83,2959.0,280.74,280.89,280.73,280.83,2959.0
2021-10-08 13:15:00,280.62,280.62,279.94,279.94,2600.0,280.62,280.62,279.94,279.94,2600.0
2021-10-08 13:20:00,279.83,279.83,279.47,279.56,5224.0,279.83,279.83,279.47,279.56,5224.0
2021-10-08 13:25:00,279.48,279.63,279.24,279.38,4406.0,279.48,279.63,279.24,279.38,4406.0
2021-10-08 13:30:00,279.35,279.55,279.25,279.49,5050.0,279.35,279.55,279.25,279.49,5050.0
2021-10-08 13:35:00,279.46,279.47,279.24,279.25,3695.0,279.46,279.47,279.24,279.25,3695.0
2021-10-08 13:40:00,279.32,279.62,279.26,279.62,16543.0,279.32,279.62,279.26,279.62,16543.0
2021-10-08 13:45:00,279.56,280.03,279.55,279.96,3790.0,279.56,280.03,279.55,279.96,3790.0
2021-10-08 13:50:00,280.16,280.16,279.95,279.95,725.0,280.16,280.16,279.95,279.95,725.0
2021-10-08 13:55:00,280.0,280.27,279.99,280.27,1500.0,280.0,280.27,279.99,280.27,1500.0
2021-10-08 14:00:00,280.27,280.35,280.09,280.22,2752.0,280.27,280.35,280.09,280.22,2752.0
2021-10-08 14:05:00,280.32,280.58,280.27,280.57,3568.0,280.32,280.58,280.27,280.57,3568.0
2021-10-08 14:10:00,280.47,280.61,280.23,280.48,4867.0,280.47,280.61,280.23,280.48,4867.0
2021-10-08 14:15:00,280.44,280.82,280.39,280.72,2791.0,280.44,280.82,280.39,280.72,2791.0
2021-10-08 14:20:00,280.73,280.82,280.53,280.81,22930.0,280.73,280.82,280.53,280.81,22930.0
2021-10-08 14:25:00,280.74,281.18,280.74,281.1,1800.0,280.74,281.18,280.74,281.1,1800.0
2021-10-08 14:30:00,281.07,281.39,280.97,281.39,3946.0,281.07,281.39,280.97,281.39,3946.0
2021-10-08 14:35:00,281.16,281.29,280.91,281.01,3941.0,281.16,281.29,280.91,281.01,3941.0
2021-10-08 14:40:00,281.1,281.1,280.65,280.66,2452.0,281.1,281.1,280.65,280.66,2452.0
2021-10-08 14:45:00,280.59,280.88,280.42,280.88,2450.0,280.59,280.88,280.42,280.88,2450.0
2021-10-08 14:50:00,280.7,280.81,280.57,280.57,2528.0,280.7,280.81,280.57,280.57,2528.0
2021-10-08 14:55:00,280.65,280.72,280.52,280.62,4221.0,280.65,280.72,280.52,280.62,4221.0
2021-10-08 15:00:00,280.55,280.77,280.51,280.74,2192.0,280.55,280.77,280.51,280.74,2192.0
2021-10-08 15:05:00,280.7,281.03,280.7,280.79,3118.0,280.7,281.03,280.7,280.79,3118.0
2021-10-08 15:10:00,280.81,280.98,280.75,280.81,1050.0,280.81,280.98,280.75,280.81,1050.0
2021-10-08 15:15:00,280.62,280.62,280.35,280.53,3256.0,280.62,280.62,280.35,280.53,3256.0
2021-10-08 15:20:00,280.5,280.54,280.24,280.24,3181.0,280.5,280.54,280.24,280.24,3181.0
2021-10-08 15:25:00,280.24,280.24,280.03,280.03,3790.0,280.24,280.24,280.03,280.03,3790.0
2021-10-08 15:30:00,280.16,280.18,279.9,279.9,6664.0,280.16,280.18,279.9,279.9,6664.0
2021-10-08 15:35:00,279.89,279.95,279.47,279.61,5240.0,279.89,279.95,279.47,279.61,5240.0
2021-10-08 15:40:00,279.7,279.88,279.53,279.58,6406.0,279.7,279.88,279.53,279.58,6406.0
2021-10-08 15:45:00,279.63,279.79,279.48,279.54,8497.0,279.63,279.79,279.48,279.54,8497.0
2021-10-08 15:50:00,279.4,279.4,278.89,278.98,20410.0,279.4,279.4,278.89,278.98,20410.0
2021-10-08 15:55:00,278.93,279.13,278.73,278.83,46274.0,278.93,279.13,278.73,278.83,46274.0
2021-10-11 09:30:00,276.65,278.56,276.41,277.17,23367.0,276.65,278.56,276.41,277.17,23367.0
2021-10-11 09:35:00,277.34,277.93,276.54,277.24,3082.0,277.34,277.93,276.54,277.24,3082.0
2021-10-11 09:40:00,277.29,277.6,276.64,276.91,5764.0,277.29,277.6,276.64,276.91,5764.0
2021-10-11 09:45:00,276.87,278.54,276.54,278.41,33798.0,276.87,278.54,276.54,278.41,33798.0
2021-10-11 09:50:00,278.56,279.3,278.54,279.3,4372.0,278.56,279.3,278.54,279.3,4372.0
2021-10-11 09:55:00,279.28,279.76,279.25,279.55,3101.0,279.28,279.76,279.25,279.55,3101.0
2021-10-11 10:00:00,279.64,280.08,279.32,279.32,7769.0,279.64,280.08,279.32,279.32,7769.0
2021-10-11 10:05:00,279.49,280.1,279.49,279.95,1966.0,279.49,280.1,279.49,279.95,1966.0
2021-10-11 10:10:00,280.05,280.17,279.21,279.44,3082.0,280.05,280.17,279.21,279.44,3082.0
2021-10-11 10:15:00,279.48,279.73,279.29,279.31,1604.0,279.48,279.73,279.29,279.31,1604.0
2021-10-11 10:20:00,279.53,279.97,279.39,279.72,3400.0,279.53,279.97,279.39,279.72,3400.0
2021-10-11 10:25:00,279.38,279.44,279.18,279.44,3510.0,279.38,279.44,279.18,279.44,3510.0
2021-10-11 10:30:00,279.43,279.6,279.28,279.28,2960.0,279.43,279.6,279.28,279.28,2960.0
2021-10-11 10:35:00,279.1,279.8,279.09,279.8,2051.0,279.1,279.8,279.09,279.8,2051.0
2021-10-11 10:40:00,279.43,279.43,279.06,279.13,5153.0,279.43,279.43,279.06,279.13,5153.0
2021-10-11 10:45:00,278.99,279.0,278.57,278.57,1300.0,278.99,279.0,278.57,278.57,1300.0
2021-10-11 10:50:00,278.57,279.11,278.57,278.93,3943.0,278.57,279.11,278.57,278.93,3943.0
2021-10-11 10:55:00,278.78,279.18,278.71,278.71,3402.0,278.78,279.18,278.71,278.71,3402.0
2021-10-11 11:00:00,278.75,279.11,278.74,279.11,1200.0,278.75,279.11,278.74,279.11,1200.0
2021-10-11 11:05:00,279.39,279.7,279.3,279.63,2128.0,279.39,279.7,279.3,279.63,2128.0
2021-10-11 11:10:00,279.55,279.7,279.46,279.56,3863.0,279.55,279.7,279.46,279.56,3863.0
2021-10-11 11:15:00,279.47,279.48,278.91,278.91,3434.0,279.47,279.48,278.91,278.91,3434.0
2021-10-11 11:20:00,278.91,279.65,278.89,279.59,2450.0,278.91,279.65,278.89,279.59,2450.0
2021-10-11 11:25:00,279.65,279.82,279.6,279.75,3159.0,279.65,279.82,279.6,279.75,3159.0
2021-10-11 11:30:00,279.75,280.0,279.72,279.86,2591.0,279.75,280.0,279.72,279.86,2591.0
2021-10-11 11:35:00,279.87,280.19,279.81,279.98,2695.0,279.87,280.19,279.81,279.98,2695.0
2021-10-11 11:40:00,279.93,280.29,279.92,280.29,2215.0,279.93,280.29,279.92,280.29,2215.0
2021-10-11 11:45:00,280.3,280.3,279.97,280.08,2285.0,280.3,280.3,279.97,280.08,2285.0
2021-10-11 11:50:00,280.04,280.14,279.91,280.03,2300.0,280.04,280.14,279.91,280.03,2300.0
2021-10-11 11:55:00,280.03,280.13,279.97,280.01,2600.0,280.03,280.13,279.97,280.01,2600.0
2021-10-11 12:00:00,280.01,280.01,279.7,279.7,3807.0,280.01,280.01,279.7,279.7,3807.0
2021-10-11 12:05:00,279.57,279.57,279.07,279.56,2476.0,279.57,279.57,279.07,279.56,2476.0
2021-10-11 12:10:00,279.65,279.76,279.6,279.61,3100.0,279.65,279.76,279.6,279.61,3100.0
2021-10-11 12:15:00,279.57,279.85,279.56,279.85,1300.0,279.57,279.85,279.56,279.85,1300.0
2021-10-11 12:20:00,279.87,280.13,279.86,280.09,5561.0,279.87,280.13,279.86,280.09,5561.0
2021-10-11 12:25:00,280.09,280.09,279.63,279.63,1700.0,280.09,280.09,279.63,279.63,1700.0
2021-10-11 12:30:00,279.78,279.78,279.47,279.54,2300.0,279.78,279.78,279.47,279.54,2300.0
2021-10-11 12:35:00,279.65,279.7,279.46,279.54,1800.0,279.65,279.7,279.46,279.54,1800.0
2021-10-11 12:40:00,279.57,279.83,279.5,279.68,3000.0,279.57,279.83,279.5,279.68,3000.0
2021-10-11 12:45:00,279.66,280.02,279.65,280.02,1402.0,279.66,280.02,279.65,280.02,1402.0
2021-10-11 12:50:00,279.98,280.05,279.55,279.95,1523.0,279.98,280.05,279.55,279.95,1523.0
2021-10-11 12:55:00,280.0,280.09,279.74,280.09,2472.0,280.0,280.09,279.74,280.09,2472.0
2021-10-11 13:00:00,280.0,280.0,279.15,279.15,5839.0,280.0,280.0,279.15,279.15,5839.0
2021-10-11 13:05:00,279.29,279.29,278.91,278.99,2059.0,279.29,279.29,278.91,278.99,2059.0
2021-10-11 13:10:00,279.09,279.79,278.99,279.57,4526.0,279.09,279.79,278.99,279.57,4526.0
2021-10-11 13:15:00,279.7,279.71,279.5,279.58,1330.0,279.7,279.71,279.5,279.58,1330.0
2021-10-11 13:20:00,279.44,279.44,278.92,278.92,1744.0,279.44,279.44,278.92,278.92,1744.0
2021-10-11 13:25:00,278.95,279.12,278.89,279.12,4019.0,278.95,279.12,278.89,279.12,4019.0
2021-10-11 13:30:00,279.02,279.27,278.92,279.09,2575.0,279.02,279.27,278.92,279.09,2575.0
2021-10-11 13:35:00,279.08,279.26,278.97,279.02,1200.0,279.08,279.26,278.97,279.02,1200.0
2021-10-11 13:40:00,279.17,279.17,279.03,279.04,400.0,279.17,279.17,279.03,279.04,400.0
2021-10-11 13:45:00,279.07,279.26,278.72,278.97,2680.0,279.07,279.26,278.72,278.97,2680.0
2021-10-11 13:50:00,279.07,279.28,278.92,279.24,2356.0,279.07,279.28,278.92,279.24,2356.0
2021-10-11 13:55:00,279.22,279.38,279.18,279.33,1015.0,279.22,279.38,279.18,279.33,1015.0
2021-10-11 14:00:00,279.32,279.33,279.14,279.3,2157.0,279.32,279.33,279.14,279.3,2157.0
2021-10-11 14:05:00,279.31,279.45,279.21,279.4,3267.0,279.31,279.45,279.21,279.4,3267.0
2021-10-11 14:10:00,279.47,279.71,279.47,279.71,1300.0,279.47,279.71,279.47,279.71,1300.0
2021-10-11 14:15:00,279.81,279.84,279.65,279.72,2591.0,279.81,279.84,279.65,279.72,2591.0
2021-10-11 14:20:00,279.64,279.73,279.58,279.73,2300.0,279.64,279.73,279.58,279.73,2300.0
2021-10-11 14:25:00,279.63,279.82,279.47,279.47,2177.0,279.63,279.82,279.47,279.47,2177.0
2021-10-11 14:30:00,279.57,279.87,279.52,279.87,5896.0,279.57,279.87,279.52,279.87,5896.0
2021-10-11 14:35:00,279.81,279.92,279.64,279.64,1094.0,279.81,279.92,279.64,279.64,1094.0
2021-10-11 14:40:00,279.73,279.94,279.63,279.77,3036.0,279.73,279.94,279.63,279.77,3036.0
2021-10-11 14:45:00,279.72,279.8,279.61,279.61,1600.0,279.72,279.8,279.61,279.61,1600.0
2021-10-11 14:50:00,279.62,279.69,279.4,279.64,1300.0,279.62,279.69,279.4,279.64,1300.0
2021-10-11 14:55:00,279.66,279.83,279.66,279.77,2842.0,279.66,279.83,279.66,279.77,2842.0
2021-10-11 15:00:00,279.68,279.8,279.6,279.76,2100.0,279.68,279.8,279.6,279.76,2100.0
2021-10-11 15:05:00,279.62,279.66,279.41,279.63,4265.0,279.62,279.66,279.41,279.63,4265.0
2021-10-11 15:10:00,279.67,279.7,279.52,279.63,2445.0,279.67,279.7,279.52,279.63,2445.0
2021-10-11 15:15:00,279.59,279.59,279.24,279.31,6064.0,279.59,279.59,279.24,279.31,6064.0
2021-10-11 15:20:00,279.34,279.49,279.04,279.04,8182.0,279.34,279.49,279.04,279.04,8182.0
2021-10-11 15:25:00,278.94,279.03,278.66,278.78,3931.0,278.94,279.03,278.66,278.78,3931.0
2021-10-11 15:30:00,278.77,278.87,278.55,278.55,5609.0,278.77,278.87,278.55,278.55,5609.0
2021-10-11 15:35:00,278.45,278.45,278.0,278.0,4500.0,278.45,278.45,278.0,278.0,4500.0
2021-10-11 15:40:00,277.98,278.04,277.76,277.89,10072.0,277.98,278.04,277.76,277.89,10072.0
2021-10-11 15:45:00,277.87,277.99,277.68,277.84,6915.0,277.87,277.99,277.68,277.84,6915.0
2021-10-11 15:50:00,277.75,277.75,276.81,277.06,20922.0,277.75,277.75,276.81,277.06,20922.0
2021-10-11 15:55:00,277.06,277.11,276.49,276.54,30081.0,277.06,277.11,276.49,276.54,30081.0
2021-10-12 09:30:00,275.3,277.75,275.28,277.75,44134.0,275.3,277.75,275.28,277.75,44134.0
2021-10-12 09:35:00,277.35,277.37,275.65,276.79,7625.0,277.35,277.37,275.65,276.79,7625.0
2021-10-12 09:40:00,276.82,277.59,276.51,276.51,15842.0,276.82,277.59,276.51,276.51,15842.0
2021-10-12 09:45:00,276.46,276.6,275.6,276.6,7126.0,276.46,276.6,275.6,276.6,7126.0
2021-10-12 09:50:00,276.44,277.62,276.44,277.58,1923.0,276.44,277.62,276.44,277.58,1923.0
2021-10-12 09:55:00,277.47,277.89,276.96,276.96,5602.0,277.47,277.89,276.96,276.96,5602.0
2021-10-12 10:00:00,276.56,278.21,276.55,278.21,6202.0,276.56,278.21,276.55,278.21,6202.0
2021-10-12 10:05:00,278.24,278.37,277.76,277.8,3936.0,278.24,278.37,277.76,277.8,3936.0
2021-10-12 10:10:00,277.8,277.94,277.26,277.94,4493.0,277.8,277.94,277.26,277.94,4493.0
2021-10-12 10:15:00,277.86,278.38,277.0,277.31,4367.0,277.86,278.38,277.0,277.31,4367.0
2021-10-12 10:20:00,277.4,277.4,277.08,277.1,3519.0,277.4,277.4,277.08,277.1,3519.0
2021-10-12 10:25:00,277.11,277.34,276.88,276.95,11484.0,277.11,277.34,276.88,276.95,11484.0
2021-10-12 10:30:00,277.19,277.24,276.79,276.99,3673.0,277.19,277.24,276.79,276.99,3673.0
2021-10-12 10:35:00,277.12,277.12,276.29,276.47,5718.0,277.12,277.12,276.29,276.47,5718.0
2021-10-12 10:40:00,276.51,277.07,276.51,276.53,7046.0,276.51,277.07,276.51,276.53,7046.0
2021-10-12 10:45:00,276.38,276.79,276.38,276.57,5662.0,276.38,276.79,276.38,276.57,5662.0
2021-10-12 10:50:00,276.56,276.56,275.56,275.63,4690.0,276.56,276.56,275.56,275.63,4690.0
2021-10-12 10:55:00,275.73,275.98,275.73,275.73,1800.0,275.73,275.98,275.73,275.73,1800.0
2021-10-12 11:00:00,275.86,276.28,275.72,275.92,3551.0,275.86,276.28,275.72,275.92,3551.0
2021-10-12 11:05:00,275.92,276.78,275.92,276.5,8228.0,275.92,276.78,275.92,276.5,8228.0
2021-10-12 11:10:00,276.5,276.5,276.1,276.24,11020.0,276.5,276.5,276.1,276.24,11020.0
2021-10-12 11:15:00,276.21,276.21,275.74,275.74,4813.0,276.21,276.21,275.74,275.74,4813.0
2021-10-12 11:20:00,275.73,276.09,275.64,276.09,1927.0,275.73,276.09,275.64,276.09,1927.0
2021-10-12 11:25:00,275.97,276.05,275.89,275.89,3528.0,275.97,276.05,275.89,275.89,3528.0
2021-10-12 11:30:00,276.02,276.23,275.93,276.07,1488.0,276.02,276.23,275.93,276.07,1488.0
2021-10-12 11:35:00,275.95,276.46,275.86,276.03,8237.0,275.95,276.46,275.86,276.03,8237.0
2021-10-12 11:40:00,276.03,276.03,275.56,275.62,4698.0,276.03,276.03,275.56,275.62,4698.0
2021-10-12 11:45:00,275.61,275.86,275.43,275.86,8126.0,275.61,275.86,275.43,275.86,8126.0
2021-10-12 11:50:00,275.8,276.06,275.64,275.89,15028.0,275.8,276.06,275.64,275.89,15028.0
2021-10-12 11:55:00,275.81,276.1,275.79,276.09,10849.0,275.81,276.1,275.79,276.09,10849.0
2021-10-12 12:00:00,276.09,276.69,276.05,276.63,13409.0,276.09,276.69,276.05,276.63,13409.0
2021-10-12 12:05:00,276.71,277.04,276.6,276.9,9171.0,276.71,277.04,276.6,276.9,9171.0
2021-10-12 12:10:00,276.89,276.98,276.41,276.62,12337.0,276.89,276.98,276.41,276.62,12337.0
2021-10-12 12:15:00,276.62,276.9,276.61,276.84,11340.0,276.62,276.9,276.61,276.84,11340.0
2021-10-12 12:20:00,276.78,276.78,276.43,276.64,23041.0,276.78,276.78,276.43,276.64,23041.0
2021-10-12 12:25:00,276.68,277.36,276.53,277.36,6779.0,276.68,277.36,276.53,277.36,6779.0
2021-10-12 12:30:00,277.48,277.48,277.09,277.2,5705.0,277.48,277.48,277.09,277.2,5705.0
2021-10-12 12:35:00,277.12,277.12,276.69,276.69,14336.0,277.12,277.12,276.69,276.69,14336.0
2021-10-12 12:40:00,276.69,277.02,276.67,277.02,2332.0,276.69,277.02,276.67,277.02,2332.0
2021-10-12 12:45:00,276.95,276.96,276.66,276.76,1998.0,276.95,276.96,276.66,276.76,1998.0
2021-10-12 12:50:00,276.75,276.97,276.7,276.87,1586.0,276.75,276.97,276.7,276.87,1586.0
2021-10-12 12:55:00,276.74,276.76,276.33,276.33,5480.0,276.74,276.76,276.33,276.33,5480.0
2021-10-12 13:00:00,276.44,276.46,276.35,276.35,6932.0,276.44,276.46,276.35,276.35,6932.0
2021-10-12 13:05:00,276.22,276.22,275.65,275.65,9906.0,276.22,276.22,275.65,275.65,9906.0
2021-10-12 13:10:00,275.6,275.91,275.55,275.85,10218.0,275.6,275.91,275.55,275.85,10218.0
2021-10-12 13:15:00,275.88,275.99,275.76,275.76,4843.0,275.88,275.99,275.76,275.76,4843.0
2021-10-12 13:20:00,275.81,275.87,275.43,275.43,2108.0,275.81,275.87,275.43,275.43,2108.0
2021-10-12 13:25:00,275.61,276.06,275.61,275.91,2895.0,275.61,276.06,275.61,275.91,2895.0
2021-10-12 13:30:00,275.91,276.15,275.8,275.96,4540.0,275.91,276.15,275.8,275.96,4540.0
2021-10-12 13:35:00,275.88,275.88,275.7,275.76,13073.0,275.88,275.88,275.7,275.76,13073.0
2021-10-12 13:40:00,275.82,275.93,275.71,275.86,7967.0,275.82,275.93,275.71,275.86,7967.0
2021-10-12 13:45:00,275.86,275.89,275.57,275.64,4951.0,275.86,275.89,275.57,275.64,4951.0
2021-10-12 13:50:00,275.65,275.81,275.44,275.48,10168.0,275.65,275.81,275.44,275.48,10168.0
2021-10-12 13:55:00,275.48,275.53,275.1,275.29,3419.0,275.48,275.53,275.1,275.29,3419.0
2021-10-12 14:00:00,275.24,275.74,275.23,275.72,7605.0,275.24,275.74,275.23,275.72,7605.0
2021-10-12 14:05:00,275.66,276.34,275.55,276.27,12828.0,275.66,276.34,275.55,276.27,12828.0
2021-10-12 14:10:00,276.35,276.67,276.29,276.67,2600.0,276.35,276.67,276.29,276.67,2600.0
2021-10-12 14:15:00,276.76,277.32,276.73,277.13,7878.0,276.76,277.32,276.73,277.13,7878.0
2021-10-12 14:20:00,277.19,277.45,277.08,277.35,2538.0,277.19,277.45,277.08,277.35,2538.0
2021-10-12 14:25:00,277.31,277.65,277.31,277.47,3474.0,277.31,277.65,277.31,277.47,3474.0
2021-10-12 14:30:00,277.59,277.59,277.22,277.44,1687.0,277.59,277.59,277.22,277.44,1687.0
2021-10-12 14:35:00,277.3,277.31,277.04,277.09,3190.0,277.3,277.31,277.04,277.09,3190.0
2021-10-12 14:40:00,277.37,277.4,277.27,277.33,1400.0,277.37,277.4,277.27,277.33,1400.0
2021-10-12 14:45:00,277.4,277.4,277.09,277.23,1340.0,277.4,277.4,277.09,277.23,1340.0
2021-10-12 14:50:00,277.05,277.11,276.39,276.78,6207.0,277.05,277.11,276.39,276.78,6207.0
2021-10-12 14:55:00,276.5,276.67,275.79,276.01,7391.0,276.5,276.67,275.79,276.01,7391.0
2021-10-12 15:00:00,275.89,276.18,275.82,276.01,22748.0,275.89,276.18,275.82,276.01,22748.0
2021-10-12 15:05:00,276.1,276.1,275.83,275.98,2789.0,276.1,276.1,275.83,275.98,2789.0
2021-10-12 15:10:00,276.0,276.0,275.87,275.92,1660.0,276.0,276.0,275.87,275.92,1660.0
2021-10-12 15:15:00,275.98,275.99,275.44,275.66,14157.0,275.98,275.99,275.44,275.66,14157.0
2021-10-12 15:20:00,275.75,276.1,275.67,275.95,3634.0,275.75,276.1,275.67,275.95,3634.0
2021-10-12 15:25:00,276.0,276.1,275.78,275.93,4036.0,276.0,276.1,275.78,275.93,4036.0
2021-10-12 15:30:00,275.92,276.21,275.66,276.08,5753.0,275.92,276.21,275.66,276.08,5753.0
2021-10-12 15:35:00,276.08,276.18,275.72,275.82,8037.0,276.08,276.18,275.72,275.82,8037.0
2021-10-12 15:40:00,275.79,275.9,275.22,275.29,11492.0,275.79,275.9,275.22,275.29,11492.0
2021-10-12 15:45:00,275.34,275.77,275.26,275.6,16220.0,275.34,275.77,275.26,275.6,16220.0
2021-10-12 15:50:00,275.71,275.71,275.3,275.7,35660.0,275.71,275.71,275.3,275.7,35660.0
2021-10-12 15:55:00,275.72,276.38,275.68,275.94,36545.0,275.72,276.38,275.68,275.94,36545.0
2021-10-13 09:30:00,278.93,281.9,278.67,281.9,19400.0,278.93,281.9,278.67,281.9,19400.0
2021-10-13 09:35:00,281.91,284.43,281.83,283.71,19151.0,281.91,284.43,281.83,283.71,19151.0
2021-10-13 09:40:00,283.79,283.79,280.88,281.77,16672.0,283.79,283.79,280.88,281.77,16672.0
2021-10-13 09:45:00,281.99,282.51,281.86,281.86,2964.0,281.99,282.51,281.86,281.86,2964.0
2021-10-13 09:50:00,281.63,281.92,281.12,281.12,9843.0,281.63,281.92,281.12,281.12,9843.0
2021-10-13 09:55:00,281.34,281.98,281.26,281.48,3298.0,281.34,281.98,281.26,281.48,3298.0
2021-10-13 10:00:00,281.33,282.27,281.33,282.0,6764.0,281.33,282.27,281.33,282.0,6764.0
2021-10-13 10:05:00,282.21,283.12,282.03,282.48,7442.0,282.21,283.12,282.03,282.48,7442.0
2021-10-13 10:10:00,282.75,282.75,281.43,281.85,10050.0,282.75,282.75,281.43,281.85,10050.0
2021-10-13 10:15:00,281.68,282.6,281.49,282.29,4715.0,281.68,282.6,281.49,282.29,4715.0
2021-10-13 10:20:00,282.37,282.86,282.27,282.5,6044.0,282.37,282.86,282.27,282.5,6044.0
2021-10-13 10:25:00,282.51,282.91,281.91,282.01,12612.0,282.51,282.91,281.91,282.01,12612.0
2021-10-13 10:30:00,282.2,282.44,281.93,282.43,6035.0,282.2,282.44,281.93,282.43,6035.0
2021-10-13 10:35:00,282.44,282.85,282.42,282.46,6051.0,282.44,282.85,282.42,282.46,6051.0
2021-10-13 10:40:00,282.47,283.24,282.47,283.24,9214.0,282.47,283.24,282.47,283.24,9214.0
2021-10-13 10:45:00,283.37,283.52,283.06,283.06,3322.0,283.37,283.52,283.06,283.06,3322.0
2021-10-13 10:50:00,283.3,283.44,283.0,283.17,3118.0,283.3,283.44,283.0,283.17,3118.0
2021-10-13 10:55:00,283.19,283.21,282.79,283.0,9103.0,283.19,283.21,282.79,283.0,9103.0
2021-10-13 11:00:00,283.03,283.38,282.89,283.04,3884.0,283.03,283.38,282.89,283.04,3884.0
2021-10-13 11:05:00,283.16,283.28,282.87,283.15,2019.0,283.16,283.28,282.87,283.15,2019.0
2021-10-13 11:10:00,283.01,283.11,282.76,282.76,4965.0,283.01,283.11,282.76,282.76,4965.0
2021-10-13 11:15:00,282.94,283.55,282.93,283.5,5269.0,282.94,283.55,282.93,283.5,5269.0
2021-10-13 11:20:00,283.48,283.49,283.04,283.28,4666.0,283.48,283.49,283.04,283.28,4666.0
2021-10-13 11:25:00,283.24,283.31,282.76,283.09,5222.0,283.24,283.31,282.76,283.09,5222.0
2021-10-13 11:30:00,283.16,283.16,282.18,282.18,4798.0,283.16,283.16,282.18,282.18,4798.0
2021-10-13 11:35:00,282.05,282.12,281.63,281.99,4860.0,282.05,282.12,281.63,281.99,4860.0
2021-10-13 11:40:00,282.05,282.29,281.82,282.15,2356.0,282.05,282.29,281.82,282.15,2356.0
2021-10-13 11:45:00,282.23,283.37,282.21,283.04,13642.0,282.23,283.37,282.21,283.04,13642.0
2021-10-13 11:50:00,283.2,283.32,282.66,282.78,6213.0,283.2,283.32,282.66,282.78,6213.0
2021-10-13 11:55:00,282.7,283.05,282.7,282.97,3220.0,282.7,283.05,282.7,282.97,3220.0
2021-10-13 12:00:00,283.03,283.1,282.69,282.69,3186.0,283.03,283.1,282.69,282.69,3186.0
2021-10-13 12:05:00,282.8,283.0,282.76,282.93,3220.0,282.8,283.0,282.76,282.93,3220.0
2021-10-13 12:10:00,282.93,283.18,282.87,283.05,27179.0,282.93,283.18,282.87,283.05,27179.0
2021-10-13 12:15:00,283.23,283.23,282.66,282.74,3649.0,283.23,283.23,282.66,282.74,3649.0
2021-10-13 12:20:00,282.57,282.66,282.38,282.59,2299.0,282.57,282.66,282.38,282.59,2299.0
2021-10-13 12:25:00,282.55,282.83,282.55,282.83,2920.0,282.55,282.83,282.55,282.83,2920.0
2021-10-13 12:30:00,282.78,282.83,282.4,282.4,9448.0,282.78,282.83,282.4,282.4,9448.0
2021-10-13 12:35:00,282.47,282.55,282.42,282.51,2017.0,282.47,282.55,282.42,282.51,2017.0
2021-10-13 12:40:00,282.42,282.89,282.42,282.89,2650.0,282.42,282.89,282.42,282.89,2650.0
2021-10-13 12:45:00,282.8,282.8,281.99,282.09,1100.0,282.8,282.8,281.99,282.09,1100.0
2021-10-13 12:50:00,282.01,282.01,281.58,281.69,1611.0,282.01,282.01,281.58,281.69,1611.0
2021-10-13 12:55:00,281.74,281.87,281.6,281.81,2700.0,281.74,281.87,281.6,281.81,2700.0
2021-10-13 13:00:00,281.82,282.12,281.79,282.01,2857.0,281.82,282.12,281.79,282.01,2857.0
2021-10-13 13:05:00,282.15,282.37,282.15,282.37,3455.0,282.15,282.37,282.15,282.37,3455.0
2021-10-13 13:10:00,282.43,282.56,282.37,282.52,4569.0,282.43,282.56,282.37,282.52,4569.0
2021-10-13 13:15:00,282.38,282.43,282.33,282.43,600.0,282.38,282.43,282.33,282.43,600.0
2021-10-13 13:20:00,282.45,282.74,282.36,282.7,2428.0,282.45,282.74,282.36,282.7,2428.0
2021-10-13 13:25:00,282.74,283.0,282.73,283.0,3017.0,282.74,283.0,282.73,283.0,3017.0
2021-10-13 13:30:00,283.18,283.87,283.18,283.61,2900.0,283.18,283.87,283.18,283.61,2900.0
2021-10-13 13:35:00,283.69,284.39,283.68,284.39,4318.0,283.69,284.39,283.68,284.39,4318.0
2021-10-13 13:40:00,284.28,284.48,284.19,284.39,1562.0,284.28,284.48,284.19,284.39,1562.0
2021-10-13 13:45:00,284.39,284.41,284.23,284.32,1500.0,284.39,284.41,284.23,284.32,1500.0
2021-10-13 13:50:00,284.18,284.18,283.97,284.05,1300.0,284.18,284.18,283.97,284.05,1300.0
2021-10-13 13:55:00,283.98,284.1,283.54,283.54,2675.0,283.98,284.1,283.54,283.54,2675.0
2021-10-13 14:00:00,283.5,284.27,283.18,283.38,7790.0,283.5,284.27,283.18,283.38,7790.0
2021-10-13 14:05:00,283.05,283.45,282.72,283.44,2506.0,283.05,283.45,282.72,283.44,2506.0
2021-10-13 14:10:00,283.21,283.57,283.18,283.57,1851.0,283.21,283.57,283.18,283.57,1851.0
2021-10-13 14:15:00,283.48,283.48,282.93,283.45,1433.0,283.48,283.48,282.93,283.45,1433.0
2021-10-13 14:20:00,283.36,283.66,283.04,283.13,2505.0,283.36,283.66,283.04,283.13,2505.0
2021-10-13 14:25:00,283.19,283.21,282.73,282.8,3043.0,283.19,283.21,282.73,282.8,3043.0
2021-10-13 14:30:00,282.97,283.0,282.65,282.87,1925.0,282.97,283.0,282.65,282.87,1925.0
2021-10-13 14:35:00,282.96,282.97,282.79,282.79,891.0,282.96,282.97,282.79,282.79,891.0
2021-10-13 14:40:00,282.6,282.66,282.22,282.53,5730.0,282.6,282.66,282.22,282.53,5730.0
2021-10-13 14:45:00,282.56,282.69,282.49,282.69,2000.0,282.56,282.69,282.49,282.69,2000.0
2021-10-13 14:50:00,282.64,282.77,282.63,282.65,1749.0,282.64,282.77,282.63,282.65,1749.0
2021-10-13 14:55:00,282.69,282.8,282.54,282.54,3011.0,282.69,282.8,282.54,282.54,3011.0
2021-10-13 15:00:00,282.51,282.67,282.42,282.42,3250.0,282.51,282.67,282.42,282.42,3250.0
2021-10-13 15:05:00,282.38,282.98,282.38,282.93,3223.0,282.38,282.98,282.38,282.93,3223.0
2021-10-13 15:10:00,282.88,282.88,282.49,282.59,2187.0,282.88,282.88,282.49,282.59,2187.0
2021-10-13 15:15:00,282.51,282.64,282.46,282.47,1822.0,282.51,282.64,282.46,282.47,1822.0
2021-10-13 15:20:00,282.5,282.71,282.5,282.64,8405.0,282.5,282.71,282.5,282.64,8405.0
2021-10-13 15:25:00,282.6,282.82,282.55,282.58,4042.0,282.6,282.82,282.55,282.58,4042.0
2021-10-13 15:30:00,282.6,282.94,282.55,282.91,6116.0,282.6,282.94,282.55,282.91,6116.0
2021-10-13 15:35:00,282.85,283.05,282.84,282.99,4985.0,282.85,283.05,282.84,282.99,4985.0
2021-10-13 15:40:00,282.96,283.02,282.88,282.9,2386.0,282.96,283.02,282.88,282.9,2386.0
2021-10-13 15:45:00,282.86,283.24,282.83,283.18,11353.0,282.86,283.24,282.83,283.18,11353.0
2021-10-13 15:50:00,283.14,283.35,283.02,283.18,27028.0,283.14,283.35,283.02,283.18,27028.0
2021-10-13 15:55:00,283.21,283.58,283.05,283.5,42468.0,283.21,283.58,283.05,283.5,42468.0
2021-10-14 09:30:00,286.56,288.02,286.01,287.73,18088.0,286.56,288.02,286.01,287.73,18088.0
2021-10-14 09:35:00,287.84,287.87,287.01,287.86,1250.0,287.84,287.87,287.01,287.86,1250.0
2021-10-14 09:40:00,287.9,288.17,287.31,287.66,6037.0,287.9,288.17,287.31,287.66,6037.0
2021-10-14 09:45:00,287.53,288.82,287.53,288.79,6896.0,287.53,288.82,287.53,288.79,6896.0
2021-10-14 09:50:00,288.79,289.24,288.54,289.01,5090.0,288.79,289.24,288.54,289.01,5090.0
2021-10-14 09:55:00,289.04,289.04,288.05,288.47,3500.0,289.04,289.04,288.05,288.47,3500.0
2021-10-14 10:00:00,288.47,288.93,288.24,288.69,4902.0,288.47,288.93,288.24,288.69,4902.0
2021-10-14 10:05:00,288.88,289.66,288.75,289.39,5715.0,288.88,289.66,288.75,289.39,5715.0
2021-10-14 10:10:00,289.38,289.38,288.96,289.18,5693.0,289.38,289.38,288.96,289.18,5693.0
2021-10-14 10:15:00,289.05,289.28,288.54,288.54,4933.0,289.05,289.28,288.54,288.54,4933.0
2021-10-14 10:20:00,288.47,288.48,287.67,288.13,7780.0,288.47,288.48,287.67,288.13,7780.0
2021-10-14 10:25:00,288.15,288.21,287.82,287.86,7561.0,288.15,288.21,287.82,287.86,7561.0
2021-10-14 10:30:00,288.09,288.15,287.61,287.69,2000.0,288.09,288.15,287.61,287.69,2000.0
2021-10-14 10:35:00,287.84,288.97,287.7,288.82,34648.0,287.84,288.97,287.7,288.82,34648.0
2021-10-14 10:40:00,288.68,288.74,288.23,288.47,7365.0,288.68,288.74,288.23,288.47,7365.0
2021-10-14 10:45:00,288.47,288.6,288.33,288.6,2925.0,288.47,288.6,288.33,288.6,2925.0
2021-10-14 10:50:00,288.67,288.68,287.8,288.04,2200.0,288.67,288.68,287.8,288.04,2200.0
2021-10-14 10:55:00,287.92,287.92,287.26,287.44,4279.0,287.92,287.92,287.26,287.44,4279.0
2021-10-14 11:00:00,287.45,287.98,287.45,287.83,4666.0,287.45,287.98,287.45,287.83,4666.0
2021-10-14 11:05:00,287.97,288.2,287.87,287.93,3453.0,287.97,288.2,287.87,287.93,3453.0
2021-10-14 11:10:00,287.75,288.2,287.66,288.14,2878.0,287.75,288.2,287.66,288.14,2878.0
2021-10-14 11:15:00,288.17,288.53,288.04,288.26,2512.0,288.17,288.53,288.04,288.26,2512.0
2021-10-14 11:20:00,288.32,288.36,287.99,288.0,2300.0,288.32,288.36,287.99,288.0,2300.0
2021-10-14 11:25:00,287.73,288.1,287.67,287.8,2433.0,287.73,288.1,287.67,287.8,2433.0
2021-10-14 11:30:00,287.9,287.9,287.72,287.79,2310.0,287.9,287.9,287.72,287.79,2310.0
2021-10-14 11:35:00,287.86,288.36,287.82,288.33,1800.0,287.86,288.36,287.82,288.33,1800.0
2021-10-14 11:40:00,288.5,288.68,288.3,288.49,6253.0,288.5,288.68,288.3,288.49,6253.0
2021-10-14 11:45:00,288.57,289.14,288.57,289.14,1892.0,288.57,289.14,288.57,289.14,1892.0
2021-10-14 11:50:00,289.06,289.13,288.78,289.02,3004.0,289.06,289.13,288.78,289.02,3004.0
2021-10-14 11:55:00,289.04,289.5,289.04,289.5,2402.0,289.04,289.5,289.04,289.5,2402.0
2021-10-14 12:00:00,289.4,289.63,289.0,289.63,13109.0,289.4,289.63,289.0,289.63,13109.0
2021-10-14 12:05:00,289.63,289.8,289.54,289.75,2583.0,289.63,289.8,289.54,289.75,2583.0
2021-10-14 12:10:00,289.73,289.77,289.48,289.62,1613.0,289.73,289.77,289.48,289.62,1613.0
2021-10-14 12:15:00,289.58,289.8,289.5,289.8,3514.0,289.58,289.8,289.5,289.8,3514.0
2021-10-14 12:20:00,289.9,289.94,289.74,289.74,2166.0,289.9,289.94,289.74,289.74,2166.0
2021-10-14 12:25:00,289.69,289.7,289.47,289.63,1390.0,289.69,289.7,289.47,289.63,1390.0
2021-10-14 12:30:00,289.68,289.71,289.58,289.6,1560.0,289.68,289.71,289.58,289.6,1560.0
2021-10-14 12:35:00,289.63,289.73,289.6,289.68,2333.0,289.63,289.73,289.6,289.68,2333.0
2021-10-14 12:40:00,289.67,289.67,289.55,289.58,1278.0,289.67,289.67,289.55,289.58,1278.0
2021-10-14 12:45:00,289.6,289.8,289.58,289.8,1487.0,289.6,289.8,289.58,289.8,1487.0
2021-10-14 12:50:00,289.85,289.85,289.67,289.76,1605.0,289.85,289.85,289.67,289.76,1605.0
2021-10-14 12:55:00,289.57,289.66,289.57,289.65,1088.0,289.57,289.66,289.57,289.65,1088.0
2021-10-14 13:00:00,289.61,289.61,289.2,289.31,950.0,289.61,289.61,289.2,289.31,950.0
2021-10-14 13:05:00,289.13,289.24,288.77,288.83,4178.0,289.13,289.24,288.77,288.83,4178.0
2021-10-14 13:10:00,288.79,289.0,288.74,288.74,3359.0,288.79,289.0,288.74,288.74,3359.0
2021-10-14 13:15:00,288.66,288.8,288.63,288.69,2354.0,288.66,288.8,288.63,288.69,2354.0
2021-10-14 13:20:00,288.78,288.79,288.55,288.71,1462.0,288.78,288.79,288.55,288.71,1462.0
2021-10-14 13:25:00,288.75,289.03,288.68,289.03,3256.0,288.75,289.03,288.68,289.03,3256.0
2021-10-14 13:30:00,289.09,289.23,288.99,289.0,3558.0,289.09,289.23,288.99,289.0,3558.0
2021-10-14 13:35:00,289.04,289.2,288.99,289.13,3439.0,289.04,289.2,288.99,289.13,3439.0
2021-10-14 13:40:00,289.16,289.28,289.13,289.13,1676.0,289.16,289.28,289.13,289.13,1676.0
2021-10-14 13:45:00,289.17,289.3,289.13,289.26,3380.0,289.17,289.3,289.13,289.26,3380.0
2021-10-14 13:50:00,289.22,289.22,289.06,289.08,2059.0,289.22,289.22,289.06,289.08,2059.0
2021-10-14 13:55:00,289.0,289.15,289.0,289.03,5800.0,289.0,289.15,289.0,289.03,5800.0
2021-10-14 14:00:00,289.0,289.06,288.8,288.8,1850.0,289.0,289.06,288.8,288.8,1850.0
2021-10-14 14:05:00,288.9,288.9,288.71,288.8,1000.0,288.9,288.9,288.71,288.8,1000.0
2021-10-14 14:10:00,288.77,288.9,288.77,288.9,1839.0,288.77,288.9,288.77,288.9,1839.0
2021-10-14 14:15:00,288.92,289.01,288.9,288.9,2215.0,288.92,289.01,288.9,288.9,2215.0
2021-10-14 14:20:00,289.02,289.09,288.9,289.09,3307.0,289.02,289.09,288.9,289.09,3307.0
2021-10-14 14:25:00,289.12,289.26,289.05,289.23,1747.0,289.12,289.26,289.05,289.23,1747.0
2021-10-14 14:30:00,289.16,289.18,288.97,289.06,739.0,289.16,289.18,288.97,289.06,739.0
2021-10-14 14:35:00,289.19,289.22,289.05,289.12,800.0,289.19,289.22,289.05,289.12,800.0
2021-10-14 14:40:00,289.08,289.1,288.89,288.89,2533.0,289.08,289.1,288.89,288.89,2533.0
2021-10-14 14:45:00,288.97,288.97,288.55,288.59,5887.0,288.97,288.97,288.55,288.59,5887.0
2021-10-14 14:50:00,288.59,289.15,288.52,289.15,11114.0,288.59,289.15,288.52,289.15,11114.0
2021-10-14 14:55:00,289.12,289.19,288.95,289.19,4117.0,289.12,289.19,288.95,289.19,4117.0
2021-10-14 15:00:00,289.0,289.04,288.72,288.83,1822.0,289.0,289.04,288.72,288.83,1822.0
2021-10-14 15:05:00,288.84,289.05,288.77,288.79,5619.0,288.84,289.05,288.77,288.79,5619.0
2021-10-14 15:10:00,288.71,288.86,288.67,288.77,4087.0,288.71,288.86,288.67,288.77,4087.0
2021-10-14 15:15:00,288.76,288.92,288.76,288.81,4145.0,288.76,288.92,288.76,288.81,4145.0
2021-10-14 15:20:00,288.78,289.0,288.72,289.0,5071.0,288.78,289.0,288.72,289.0,5071.0
2021-10-14 15:25:00,289.01,289.48,288.98,288.99,14678.0,289.01,289.48,288.98,288.99,14678.0
2021-10-14 15:30:00,288.91,289.35,288.88,289.34,6832.0,288.91,289.35,288.88,289.34,6832.0
2021-10-14 15:35:00,289.34,289.39,289.15,289.39,5426.0,289.34,289.39,289.15,289.39,5426.0
2021-10-14 15:40:00,289.18,289.2,288.96,288.99,8896.0,289.18,289.2,288.96,288.99,8896.0
2021-10-14 15:45:00,288.91,289.03,288.83,288.86,9704.0,288.91,289.03,288.83,288.86,9704.0
2021-10-14 15:50:00,288.8,289.24,288.44,289.11,30572.0,288.8,289.24,288.44,289.11,30572.0
2021-10-14 15:55:00,289.01,289.27,288.64,289.21,37775.0,289.01,289.27,288.64,289.21,37775.0
2021-10-15 09:30:00,290.81,291.83,290.15,291.27,61450.0,290.81,291.83,290.15,291.27,61450.0
2021-10-15 09:35:00,291.02,291.88,290.86,291.13,3750.0,291.02,291.88,290.86,291.13,3750.0
2021-10-15 09:40:00,291.15,291.78,290.43,290.95,2738.0,291.15,291.78,290.43,290.95,2738.0
2021-10-15 09:45:00,290.67,291.07,290.45,290.73,7157.0,290.67,291.07,290.45,290.73,7157.0
2021-10-15 09:50:00,290.6,290.8,290.3,290.7,3297.0,290.6,290.8,290.3,290.7,3297.0
2021-10-15 09:55:00,290.9,291.05,290.33,290.78,2423.0,290.9,291.05,290.33,290.78,2423.0
2021-10-15 10:00:00,290.86,291.21,289.75,289.98,4639.0,290.86,291.21,289.75,289.98,4639.0
2021-10-15 10:05:00,289.88,291.18,289.88,291.13,11911.0,289.88,291.18,289.88,291.13,11911.0
2021-10-15 10:10:00,290.97,291.4,290.96,291.25,3203.0,290.97,291.4,290.96,291.25,3203.0
2021-10-15 10:15:00,291.05,291.05,290.37,290.89,2670.0,291.05,291.05,290.37,290.89,2670.0
2021-10-15 10:20:00,290.84,291.38,290.73,291.38,1993.0,290.84,291.38,290.73,291.38,1993.0
2021-10-15 10:25:00,291.16,291.17,290.5,290.53,3322.0,291.16,291.17,290.5,290.53,3322.0
2021-10-15 10:30:00,290.55,290.92,290.55,290.92,500.0,290.55,290.92,290.55,290.92,500.0
2021-10-15 10:35:00,290.73,291.4,290.67,291.4,1700.0,290.73,291.4,290.67,291.4,1700.0
2021-10-15 10:40:00,291.38,291.39,291.14,291.37,2150.0,291.38,291.39,291.14,291.37,2150.0
2021-10-15 10:45:00,291.33,291.69,291.26,291.42,1677.0,291.33,291.69,291.26,291.42,1677.0
2021-10-15 10:50:00,291.47,291.78,291.47,291.6,1854.0,291.47,291.78,291.47,291.6,1854.0
2021-10-15 10:55:00,291.5,291.61,291.43,291.6,800.0,291.5,291.61,291.43,291.6,800.0
2021-10-15 11:00:00,291.8,291.8,291.52,291.52,910.0,291.8,291.8,291.52,291.52,910.0
2021-10-15 11:05:00,291.47,291.53,291.35,291.51,1911.0,291.47,291.53,291.35,291.51,1911.0
2021-10-15 11:10:00,291.54,291.6,291.38,291.6,2350.0,291.54,291.6,291.38,291.6,2350.0
2021-10-15 11:15:00,291.15,291.3,291.14,291.25,1957.0,291.15,291.3,291.14,291.25,1957.0
2021-10-15 11:20:00,291.13,291.17,290.95,291.12,3021.0,291.13,291.17,290.95,291.12,3021.0
2021-10-15 11:25:00,291.05,291.17,291.03,291.08,1572.0,291.05,291.17,291.03,291.08,1572.0
2021-10-15 11:30:00,291.12,291.14,290.76,290.76,2588.0,291.12,291.14,290.76,290.76,2588.0
2021-10-15 11:35:00,290.6,290.63,290.06,290.06,1600.0,290.6,290.63,290.06,290.06,1600.0
2021-10-15 11:40:00,290.04,290.28,289.84,289.95,1700.0,290.04,290.28,289.84,289.95,1700.0
2021-10-15 11:45:00,289.97,290.15,289.92,289.92,500.0,289.97,290.15,289.92,289.92,500.0
2021-10-15 11:50:00,289.73,289.87,289.47,289.47,1510.0,289.73,289.87,289.47,289.47,1510.0
2021-10-15 11:55:00,289.47,289.53,289.35,289.35,1101.0,289.47,289.53,289.35,289.35,1101.0
2021-10-15 12:00:00,289.49,290.37,289.49,290.37,1400.0,289.49,290.37,289.49,290.37,1400.0
2021-10-15 12:05:00,290.37,290.39,290.2,290.24,1100.0,290.37,290.39,290.2,290.24,1100.0
2021-10-15 12:10:00,290.31,290.32,290.13,290.13,1021.0,290.31,290.32,290.13,290.13,1021.0
2021-10-15 12:15:00,290.17,290.2,290.02,290.17,1511.0,290.17,290.2,290.02,290.17,1511.0
2021-10-15 12:20:00,290.11,290.18,289.87,289.9,4587.0,290.11,290.18,289.87,289.9,4587.0
2021-10-15 12:25:00,289.8,289.93,289.73,289.77,2519.0,289.8,289.93,289.73,289.77,2519.0
2021-10-15 12:30:00,289.82,289.9,289.74,289.74,1485.0,289.82,289.9,289.74,289.74,1485.0
2021-10-15 12:35:00,289.78,289.84,289.61,289.84,2499.0,289.78,289.84,289.61,289.84,2499.0
2021-10-15 12:40:00,289.72,290.16,289.72,290.14,4347.0,289.72,290.16,289.72,290.14,4347.0
2021-10-15 12:45:00,290.09,290.13,290.0,290.0,1073.0,290.09,290.13,290.0,290.0,1073.0
2021-10-15 12:50:00,290.0,290.22,289.97,290.2,2572.0,290.0,290.22,289.97,290.2,2572.0
2021-10-15 12:55:00,290.19,290.7,290.19,290.7,3101.0,290.19,290.7,290.19,290.7,3101.0
2021-10-15 13:00:00,290.6,290.64,290.39,290.49,3290.0,290.6,290.64,290.39,290.49,3290.0
2021-10-15 13:05:00,290.5,290.62,290.5,290.53,1052.0,290.5,290.62,290.5,290.53,1052.0
2021-10-15 13:10:00,290.44,290.49,290.38,290.43,936.0,290.44,290.49,290.38,290.43,936.0
2021-10-15 13:15:00,290.28,290.29,290.16,290.21,1000.0,290.28,290.29,290.16,290.21,1000.0
2021-10-15 13:20:00,290.14,290.2,290.05,290.2,535.0,290.14,290.2,290.05,290.2,535.0
2021-10-15 13:25:00,290.13,290.44,290.13,290.39,2989.0,290.13,290.44,290.13,290.39,2989.0
2021-10-15 13:30:00,290.4,290.64,290.4,290.64,1000.0,290.4,290.64,290.4,290.64,1000.0
2021-10-15 13:35:00,290.67,290.71,290.57,290.63,2520.0,290.67,290.71,290.57,290.63,2520.0
2021-10-15 13:40:00,290.6,290.75,290.55,290.72,1825.0,290.6,290.75,290.55,290.72,1825.0
2021-10-15 13:45:00,290.77,291.05,290.72,291.05,2092.0,290.77,291.05,290.72,291.05,2092.0
2021-10-15 13:50:00,291.1,291.22,290.83,290.89,2640.0,291.1,291.22,290.83,290.89,2640.0
2021-10-15 13:55:00,290.95,290.96,290.85,290.96,1145.0,290.95,290.96,290.85,290.96,1145.0
2021-10-15 14:00:00,290.97,291.1,290.97,291.06,2070.0,290.97,291.1,290.97,291.06,2070.0
2021-10-15 14:05:00,291.0,291.2,290.89,291.12,2489.0,291.0,291.2,290.89,291.12,2489.0
2021-10-15 14:10:00,290.97,291.13,290.97,290.97,3288.0,290.97,291.13,290.97,290.97,3288.0
2021-10-15 14:15:00,290.98,291.04,290.82,290.88,2995.0,290.98,291.04,290.82,290.88,2995.0
2021-10-15 14:20:00,290.91,291.15,290.84,291.15,2309.0,290.91,291.15,290.84,291.15,2309.0
2021-10-15 14:25:00,291.08,291.26,291.08,291.17,1843.0,291.08,291.26,291.08,291.17,1843.0
2021-10-15 14:30:00,291.23,291.35,291.22,291.3,2060.0,291.23,291.35,291.22,291.3,2060.0
2021-10-15 14:35:00,291.34,291.34,291.21,291.28,3411.0,291.34,291.34,291.21,291.28,3411.0
2021-10-15 14:40:00,291.25,291.34,291.25,291.25,1085.0,291.25,291.34,291.25,291.25,1085.0
2021-10-15 14:45:00,291.22,291.27,291.14,291.27,2418.0,291.22,291.27,291.14,291.27,2418.0
2021-10-15 14:50:00,291.27,291.34,291.2,291.34,1731.0,291.27,291.34,291.2,291.34,1731.0
2021-10-15 14:55:00,291.33,291.39,291.32,291.36,800.0,291.33,291.39,291.32,291.36,800.0
2021-10-15 15:00:00,291.31,291.38,291.14,291.15,3142.0,291.31,291.38,291.14,291.15,3142.0
2021-10-15 15:05:00,291.15,291.2,290.98,291.1,6799.0,291.15,291.2,290.98,291.1,6799.0
2021-10-15 15:10:00,291.07,291.14,291.03,291.12,4278.0,291.07,291.14,291.03,291.12,4278.0
2021-10-15 15:15:00,291.09,291.19,291.03,291.12,5450.0,291.09,291.19,291.03,291.12,5450.0
2021-10-15 15:20:00,291.1,291.12,291.02,291.12,2900.0,291.1,291.12,291.02,291.12,2900.0
2021-10-15 15:25:00,291.1,291.48,291.1,291.38,5478.0,291.1,291.48,291.1,291.38,5478.0
2021-10-15 15:30:00,291.34,291.55,291.31,291.48,4917.0,291.34,291.55,291.31,291.48,4917.0
2021-10-15 15:35:00,291.41,291.5,291.3,291.44,7485.0,291.41,291.5,291.3,291.44,7485.0
2021-10-15 15:40:00,291.39,291.41,290.98,290.98,6434.0,291.39,291.41,290.98,290.98,6434.0
2021-10-15 15:45:00,290.98,290.99,290.55,290.55,9533.0,290.98,290.99,290.55,290.55,9533.0
2021-10-15 15:50:00,290.59,290.82,290.31,290.8,14975.0,290.59,290.82,290.31,290.8,14975.0
2021-10-15 15:55:00,290.72,291.41,290.49,291.29,74516.0,290.72,291.41,290.49,291.29,74516.0
2021-10-18 09:30:00,290.21,290.43,289.4,289.9,15618.0,290.21,290.43,289.4,289.9,15618.0
2021-10-18 09:35:00,289.44,290.6,289.36,290.16,2502.0,289.44,290.6,289.36,290.16,2502.0
2021-10-18 09:40:00,290.5,291.28,290.28,290.58,2770.0,290.5,291.28,290.28,290.58,2770.0
2021-10-18 09:45:00,290.68,290.98,289.62,289.82,2900.0,290.68,290.98,289.62,289.82,2900.0
2021-10-18 09:50:00,290.0,290.85,290.0,290.85,2754.0,290.0,290.85,290.0,290.85,2754.0
2021-10-18 09:55:00,290.47,290.86,290.27,290.86,2300.0,290.47,290.86,290.27,290.86,2300.0
2021-10-18 10:00:00,290.76,290.78,290.25,290.25,2405.0,290.76,290.78,290.25,290.25,2405.0
2021-10-18 10:05:00,290.8,291.48,290.62,291.19,6763.0,290.8,291.48,290.62,291.19,6763.0
2021-10-18 10:10:00,291.43,291.68,291.01,291.59,2300.0,291.43,291.68,291.01,291.59,2300.0
2021-10-18 10:15:00,291.66,291.78,291.33,291.37,1800.0,291.66,291.78,291.33,291.37,1800.0
2021-10-18 10:20:00,291.7,291.7,291.03,291.03,5517.0,291.7,291.7,291.03,291.03,5517.0
2021-10-18 10:25:00,291.25,291.68,291.24,291.4,2583.0,291.25,291.68,291.24,291.4,2583.0
2021-10-18 10:30:00,291.47,291.47,290.29,290.29,3890.0,291.47,291.47,290.29,290.29,3890.0
2021-10-18 10:35:00,290.19,290.34,289.68,289.92,3036.0,290.19,290.34,289.68,289.92,3036.0
2021-10-18 10:40:00,289.86,290.03,289.5,289.5,1233.0,289.86,290.03,289.5,289.5,1233.0
2021-10-18 10:45:00,289.56,290.08,289.47,290.08,14525.0,289.56,290.08,289.47,290.08,14525.0
2021-10-18 10:50:00,290.0,290.34,289.94,290.32,2200.0,290.0,290.34,289.94,290.32,2200.0
2021-10-18 10:55:00,290.32,290.32,289.93,290.26,800.0,290.32,290.32,289.93,290.26,800.0
2021-10-18 11:00:00,290.21,290.5,290.21,290.27,2389.0,290.21,290.5,290.21,290.27,2389.0
2021-10-18 11:05:00,290.25,290.89,290.25,290.89,5193.0,290.25,290.89,290.25,290.89,5193.0
2021-10-18 11:10:00,290.95,291.27,290.83,291.27,9229.0,290.95,291.27,290.83,291.27,9229.0
2021-10-18 11:15:00,291.27,291.35,291.03,291.35,1142.0,291.27,291.35,291.03,291.35,1142.0
2021-10-18 11:20:00,291.57,291.86,291.49,291.7,1930.0,291.57,291.86,291.49,291.7,1930.0
2021-10-18 11:25:00,291.73,292.11,291.73,291.88,3196.0,291.73,292.11,291.73,291.88,3196.0
2021-10-18 11:30:00,291.91,292.08,291.76,292.07,1400.0,291.91,292.08,291.76,292.07,1400.0
2021-10-18 11:35:00,292.0,292.1,291.94,292.08,1277.0,292.0,292.1,291.94,292.08,1277.0
2021-10-18 11:40:00,291.94,292.08,291.91,292.0,2624.0,291.94,292.08,291.91,292.0,2624.0
2021-10-18 11:45:00,291.83,292.25,291.83,291.94,4755.0,291.83,292.25,291.83,291.94,4755.0
2021-10-18 11:50:00,292.01,292.13,291.83,292.05,4438.0,292.01,292.13,291.83,292.05,4438.0
2021-10-18 11:55:00,292.05,292.07,291.33,291.33,2277.0,292.05,292.07,291.33,291.33,2277.0
2021-10-18 12:00:00,291.23,291.58,291.22,291.27,3020.0,291.23,291.58,291.22,291.27,3020.0
2021-10-18 12:05:00,291.27,291.54,291.16,291.49,2050.0,291.27,291.54,291.16,291.49,2050.0
2021-10-18 12:10:00,291.51,291.77,291.4,291.5,3298.0,291.51,291.77,291.4,291.5,3298.0
2021-10-18 12:15:00,291.5,291.5,291.08,291.08,2900.0,291.5,291.5,291.08,291.08,2900.0
2021-10-18 12:20:00,291.0,291.18,290.89,290.89,4121.0,291.0,291.18,290.89,290.89,4121.0
2021-10-18 12:25:00,290.9,291.05,290.86,291.03,2085.0,290.9,291.05,290.86,291.03,2085.0
2021-10-18 12:30:00,291.12,291.16,290.87,291.16,1900.0,291.12,291.16,290.87,291.16,1900.0
2021-10-18 12:35:00,291.3,291.4,291.06,291.2,3702.0,291.3,291.4,291.06,291.2,3702.0
2021-10-18 12:40:00,291.2,291.2,291.04,291.04,1300.0,291.2,291.2,291.04,291.04,1300.0
2021-10-18 12:45:00,291.0,291.18,290.92,291.03,1636.0,291.0,291.18,290.92,291.03,1636.0
2021-10-18 12:50:00,290.99,291.08,290.9,291.07,1378.0,290.99,291.08,290.9,291.07,1378.0
2021-10-18 12:55:00,290.99,291.1,290.99,291.03,2047.0,290.99,291.1,290.99,291.03,2047.0
2021-10-18 13:00:00,291.1,291.32,291.1,291.17,2668.0,291.1,291.32,291.1,291.17,2668.0
2021-10-18 13:05:00,291.14,291.14,290.96,291.13,1400.0,291.14,291.14,290.96,291.13,1400.0
2021-10-18 13:10:00,291.07,291.37,291.07,291.37,819.0,291.07,291.37,291.07,291.37,819.0
2021-10-18 13:15:00,291.47,291.52,291.3,291.52,5493.0,291.47,291.52,291.3,291.52,5493.0
2021-10-18 13:20:00,291.39,291.49,291.24,291.3,4930.0,291.39,291.49,291.24,291.3,4930.0
2021-10-18 13:25:00,291.24,291.32,291.19,291.32,1200.0,291.24,291.32,291.19,291.32,1200.0
2021-10-18 13:30:00,291.48,291.77,291.47,291.69,1900.0,291.48,291.77,291.47,291.69,1900.0
2021-10-18 13:35:00,291.58,291.67,291.57,291.6,2000.0,291.58,291.67,291.57,291.6,2000.0
2021-10-18 13:40:00,291.51,291.6,291.37,291.42,4380.0,291.51,291.6,291.37,291.42,4380.0
2021-10-18 13:45:00,291.45,291.5,291.27,291.31,2181.0,291.45,291.5,291.27,291.31,2181.0
2021-10-18 13:50:00,291.37,291.37,291.16,291.16,2867.0,291.37,291.37,291.16,291.16,2867.0
2021-10-18 13:55:00,291.13,291.25,291.12,291.25,1501.0,291.13,291.25,291.12,291.25,1501.0
2021-10-18 14:00:00,291.18,291.27,291.13,291.13,3218.0,291.18,291.27,291.13,291.13,3218.0
2021-10-18 14:05:00,291.18,291.3,291.05,291.06,4399.0,291.18,291.3,291.05,291.06,4399.0
2021-10-18 14:10:00,291.09,291.12,291.01,291.05,2000.0,291.09,291.12,291.01,291.05,2000.0
2021-10-18 14:15:00,291.05,291.28,291.05,291.24,2826.0,291.05,291.28,291.05,291.24,2826.0
2021-10-18 14:20:00,291.28,291.3,291.2,291.25,1930.0,291.28,291.3,291.2,291.25,1930.0
2021-10-18 14:25:00,291.24,291.64,291.18,291.51,8173.0,291.24,291.64,291.18,291.51,8173.0
2021-10-18 14:30:00,291.65,291.84,291.54,291.6,2940.0,291.65,291.84,291.54,291.6,2940.0
2021-10-18 14:35:00,291.7,291.82,291.59,291.75,968.0,291.7,291.82,291.59,291.75,968.0
2021-10-18 14:40:00,291.78,291.96,291.78,291.96,3001.0,291.78,291.96,291.78,291.96,3001.0
2021-10-18 14:45:00,291.81,291.89,291.79,291.89,1615.0,291.81,291.89,291.79,291.89,1615.0
2021-10-18 14:50:00,291.92,292.12,291.91,292.08,801.0,291.92,292.12,291.91,292.08,801.0
2021-10-18 14:55:00,292.03,292.12,291.99,292.04,1408.0,292.03,292.12,291.99,292.04,1408.0
2021-10-18 15:00:00,292.03,292.04,291.85,292.04,2176.0,292.03,292.04,291.85,292.04,2176.0
2021-10-18 15:05:00,292.1,292.1,291.93,291.96,1105.0,292.1,292.1,291.93,291.96,1105.0
2021-10-18 15:10:00,292.04,292.26,292.03,292.21,2586.0,292.04,292.26,292.03,292.21,2586.0
2021-10-18 15:15:00,292.22,292.53,292.22,292.36,1532.0,292.22,292.53,292.22,292.36,1532.0
2021-10-18 15:20:00,292.36,292.49,292.34,292.39,2427.0,292.36,292.49,292.34,292.39,2427.0
2021-10-18 15:25:00,292.46,292.54,292.33,292.54,2188.0,292.46,292.54,292.33,292.54,2188.0
2021-10-18 15:30:00,292.36,292.63,292.36,292.48,2934.0,292.36,292.63,292.36,292.48,2934.0
2021-10-18 15:35:00,292.53,292.7,292.43,292.5,5821.0,292.53,292.7,292.43,292.5,5821.0
2021-10-18 15:40:00,292.52,292.68,292.46,292.63,5982.0,292.52,292.68,292.46,292.63,5982.0
2021-10-18 15:45:00,292.69,292.85,292.49,292.65,5340.0,292.69,292.85,292.49,292.65,5340.0
2021-10-18 15:50:00,292.67,293.05,292.5,292.96,17385.0,292.67,293.05,292.5,292.96,17385.0
2021-10-18 15:55:00,292.94,292.94,292.56,292.67,28439.0,292.94,292.94,292.56,292.67,28439.0
2021-10-19 09:30:00,294.54,294.79,292.34,292.88,25898.0,294.54,294.79,292.34,292.88,25898.0
2021-10-19 09:35:00,293.26,294.59,292.9,294.59,25538.0,293.26,294.59,292.9,294.59,25538.0
2021-10-19 09:40:00,294.73,296.24,293.33,293.81,48542.0,294.73,296.24,293.33,293.81,48542.0
2021-10-19 09:45:00,294.09,294.88,293.61,294.04,1500.0,294.09,294.88,293.61,294.04,1500.0
2021-10-19 09:50:00,294.4,294.46,294.12,294.12,1200.0,294.4,294.46,294.12,294.12,1200.0
2021-10-19 09:55:00,294.01,294.03,293.57,293.81,2610.0,294.01,294.03,293.57,293.81,2610.0
2021-10-19 10:00:00,294.0,294.4,293.61,294.26,4780.0,294.0,294.4,293.61,294.26,4780.0
2021-10-19 10:05:00,294.6,294.83,294.41,294.83,1000.0,294.6,294.83,294.41,294.83,1000.0
2021-10-19 10:10:00,294.75,295.48,294.67,295.24,2425.0,294.75,295.48,294.67,295.24,2425.0
2021-10-19 10:15:00,295.26,295.54,294.75,295.09,4197.0,295.26,295.54,294.75,295.09,4197.0
2021-10-19 10:20:00,295.41,295.42,294.78,294.88,2784.0,295.41,295.42,294.78,294.88,2784.0
2021-10-19 10:25:00,294.87,295.75,294.73,295.75,5020.0,294.87,295.75,294.73,295.75,5020.0
2021-10-19 10:30:00,295.55,295.93,295.45,295.68,4253.0,295.55,295.93,295.45,295.68,4253.0
2021-10-19 10:35:00,295.72,295.93,295.41,295.84,3226.0,295.72,295.93,295.41,295.84,3226.0
2021-10-19 10:40:00,295.84,295.98,295.56,295.56,3756.0,295.84,295.98,295.56,295.56,3756.0
2021-10-19 10:45:00,295.52,296.1,295.52,295.9,3237.0,295.52,296.1,295.52,295.9,3237.0
2021-10-19 10:50:00,295.87,295.96,295.81,295.81,602.0,295.87,295.96,295.81,295.81,602.0
2021-10-19 10:55:00,295.88,296.8,295.87,296.75,7374.0,295.88,296.8,295.87,296.75,7374.0
2021-10-19 11:00:00,296.85,296.85,296.53,296.69,857.0,296.85,296.85,296.53,296.69,857.0
2021-10-19 11:05:00,296.67,296.69,296.51,296.68,1907.0,296.67,296.69,296.51,296.68,1907.0
2021-10-19 11:10:00,296.66,297.05,296.57,296.98,4959.0,296.66,297.05,296.57,296.98,4959.0
2021-10-19 11:15:00,297.03,297.1,296.79,296.94,2627.0,297.03,297.1,296.79,296.94,2627.0
2021-10-19 11:20:00,297.15,297.31,297.08,297.21,2699.0,297.15,297.31,297.08,297.21,2699.0
2021-10-19 11:25:00,297.27,297.51,297.27,297.36,1993.0,297.27,297.51,297.27,297.36,1993.0
2021-10-19 11:30:00,297.48,297.55,296.77,296.77,2691.0,297.48,297.55,296.77,296.77,2691.0
2021-10-19 11:35:00,296.72,296.81,296.71,296.79,979.0,296.72,296.81,296.71,296.79,979.0
2021-10-19 11:40:00,296.79,296.96,296.79,296.84,863.0,296.79,296.96,296.79,296.84,863.0
2021-10-19 11:45:00,296.92,296.94,296.52,296.65,1619.0,296.92,296.94,296.52,296.65,1619.0
2021-10-19 11:50:00,296.79,296.87,296.56,296.59,4551.0,296.79,296.87,296.56,296.59,4551.0
2021-10-19 11:55:00,296.66,296.66,296.38,296.38,2047.0,296.66,296.66,296.38,296.38,2047.0
2021-10-19 12:00:00,296.22,296.22,295.59,295.65,2063.0,296.22,296.22,295.59,295.65,2063.0
2021-10-19 12:05:00,295.61,295.61,295.22,295.26,2428.0,295.61,295.61,295.22,295.26,2428.0
2021-10-19 12:10:00,295.16,295.16,294.95,295.08,1406.0,295.16,295.16,294.95,295.08,1406.0
2021-10-19 12:15:00,295.0,295.06,294.95,294.99,971.0,295.0,295.06,294.95,294.99,971.0
2021-10-19 12:20:00,295.08,295.17,295.05,295.17,900.0,295.08,295.17,295.05,295.17,900.0
2021-10-19 12:25:00,295.15,295.17,294.97,294.97,4046.0,295.15,295.17,294.97,294.97,4046.0
2021-10-19 12:30:00,295.02,295.02,294.87,294.87,5634.0,295.02,295.02,294.87,294.87,5634.0
2021-10-19 12:35:00,294.87,294.96,294.87,294.87,4642.0,294.87,294.96,294.87,294.87,4642.0
2021-10-19 12:40:00,294.96,295.02,294.87,294.99,6095.0,294.96,295.02,294.87,294.99,6095.0
2021-10-19 12:45:00,294.95,294.98,294.57,294.62,9778.0,294.95,294.98,294.57,294.62,9778.0
2021-10-19 12:50:00,294.67,294.71,294.0,294.0,5749.0,294.67,294.71,294.0,294.0,5749.0
2021-10-19 12:55:00,294.0,294.4,293.89,294.35,6452.0,294.0,294.4,293.89,294.35,6452.0
2021-10-19 13:00:00,294.35,294.65,294.35,294.65,3620.0,294.35,294.65,294.35,294.65,3620.0
2021-10-19 13:05:00,294.61,294.66,294.6,294.6,600.0,294.61,294.66,294.6,294.6,600.0
2021-10-19 13:10:00,294.6,294.85,294.55,294.85,2040.0,294.6,294.85,294.55,294.85,2040.0
2021-10-19 13:15:00,294.7,294.7,294.54,294.54,1200.0,294.7,294.7,294.54,294.54,1200.0
2021-10-19 13:20:00,294.55,294.6,294.53,294.6,675.0,294.55,294.6,294.53,294.6,675.0
2021-10-19 13:25:00,294.63,294.63,294.34,294.34,994.0,294.63,294.63,294.34,294.34,994.0
2021-10-19 13:30:00,294.18,294.39,294.18,294.34,2500.0,294.18,294.39,294.18,294.34,2500.0
2021-10-19 13:35:00,294.31,294.51,294.27,294.5,1740.0,294.31,294.51,294.27,294.5,1740.0
2021-10-19 13:40:00,294.47,294.85,294.47,294.6,8304.0,294.47,294.85,294.47,294.6,8304.0
2021-10-19 13:45:00,294.75,294.85,294.62,294.62,2575.0,294.75,294.85,294.62,294.62,2575.0
2021-10-19 13:50:00,294.64,294.77,294.5,294.51,3135.0,294.64,294.77,294.5,294.51,3135.0
2021-10-19 13:55:00,294.57,294.58,294.47,294.53,1500.0,294.57,294.58,294.47,294.53,1500.0
2021-10-19 14:00:00,294.69,294.91,294.64,294.85,3213.0,294.69,294.91,294.64,294.85,3213.0
2021-10-19 14:05:00,294.84,295.0,294.84,294.91,1101.0,294.84,295.0,294.84,294.91,1101.0
2021-10-19 14:10:00,295.0,295.21,294.99,295.21,807.0,295.0,295.21,294.99,295.21,807.0
2021-10-19 14:15:00,295.13,295.23,295.08,295.19,1213.0,295.13,295.23,295.08,295.19,1213.0
2021-10-19 14:20:00,295.26,295.28,295.04,295.16,3456.0,295.26,295.28,295.04,295.16,3456.0
2021-10-19 14:25:00,295.16,295.33,295.06,295.06,2870.0,295.16,295.33,295.06,295.06,2870.0
2021-10-19 14:30:00,295.08,295.08,294.69,294.92,3265.0,295.08,295.08,294.69,294.92,3265.0
2021-10-19 14:35:00,294.98,295.33,294.95,295.05,7394.0,294.98,295.33,294.95,295.05,7394.0
2021-10-19 14:40:00,295.1,295.17,294.99,295.17,1840.0,295.1,295.17,294.99,295.17,1840.0
2021-10-19 14:45:00,295.21,295.22,294.97,294.97,2727.0,295.21,295.22,294.97,294.97,2727.0
2021-10-19 14:50:00,294.9,294.91,294.46,294.69,4076.0,294.9,294.91,294.46,294.69,4076.0
2021-10-19 14:55:00,294.64,294.8,294.56,294.78,1892.0,294.64,294.8,294.56,294.78,1892.0
2021-10-19 15:00:00,294.79,295.08,294.77,294.98,4951.0,294.79,295.08,294.77,294.98,4951.0
2021-10-19 15:05:00,295.04,295.26,295.04,295.26,604.0,295.04,295.26,295.04,295.26,604.0
2021-10-19 15:10:00,295.28,295.55,295.28,295.55,1603.0,295.28,295.55,295.28,295.55,1603.0
2021-10-19 15:15:00,295.67,295.87,295.61,295.75,2730.0,295.67,295.87,295.61,295.75,2730.0
2021-10-19 15:20:00,295.9,296.15,295.9,296.09,2600.0,295.9,296.15,295.9,296.09,2600.0
2021-10-19 15:25:00,296.12,296.18,296.03,296.09,2165.0,296.12,296.18,296.03,296.09,2165.0
2021-10-19 15:30:00,296.06,296.07,295.72,295.84,4985.0,296.06,296.07,295.72,295.84,4985.0
2021-10-19 15:35:00,295.89,296.1,295.76,295.81,7253.0,295.89,296.1,295.76,295.81,7253.0
2021-10-19 15:40:00,295.84,296.05,295.82,296.02,4531.0,295.84,296.05,295.82,296.02,4531.0
2021-10-19 15:45:00,295.97,296.45,295.95,296.27,15487.0,295.97,296.45,295.95,296.27,15487.0
2021-10-19 15:50:00,296.32,296.69,296.16,296.61,21845.0,296.32,296.69,296.16,296.61,21845.0
2021-10-19 15:55:00,296.61,296.82,296.48,296.8,35347.0,296.61,296.82,296.48,296.8,35347.0
2021-10-20 09:30:00,297.81,298.43,297.03,298.19,12520.0,297.81,298.43,297.03,298.19,12520.0
2021-10-20 09:35:00,297.67,297.96,297.58,297.69,1600.0,297.67,297.96,297.58,297.69,1600.0
2021-10-20 09:40:00,297.87,298.42,297.24,297.66,2288.0,297.87,298.42,297.24,297.66,2288.0
2021-10-20 09:45:00,297.18,297.47,296.75,297.39,9446.0,297.18,297.47,296.75,297.39,9446.0
2021-10-20 09:50:00,297.62,297.68,296.55,296.56,6913.0,297.62,297.68,296.55,296.56,6913.0
2021-10-20 09:55:00,296.56,296.66,296.13,296.13,1341.0,296.56,296.66,296.13,296.13,1341.0
2021-10-20 10:00:00,296.53,296.53,295.39,296.14,5373.0,296.53,296.53,295.39,296.14,5373.0
2021-10-20 10:05:00,296.0,296.14,295.59,296.02,2720.0,296.0,296.14,295.59,296.02,2720.0
2021-10-20 10:10:00,295.99,296.73,295.98,296.41,1800.0,295.99,296.73,295.98,296.41,1800.0
2021-10-20 10:15:00,296.53,296.77,296.41,296.77,3035.0,296.53,296.77,296.41,296.77,3035.0
2021-10-20 10:20:00,296.76,297.1,296.76,296.97,5650.0,296.76,297.1,296.76,296.97,5650.0
2021-10-20 10:25:00,296.93,297.58,296.92,297.55,21964.0,296.93,297.58,296.92,297.55,21964.0
2021-10-20 10:30:00,297.69,297.96,297.55,297.96,1924.0,297.69,297.96,297.55,297.96,1924.0
2021-10-20 10:35:00,297.84,298.08,297.64,297.64,2752.0,297.84,298.08,297.64,297.64,2752.0
2021-10-20 10:40:00,297.55,297.74,297.42,297.6,1744.0,297.55,297.74,297.42,297.6,1744.0
2021-10-20 10:45:00,297.6,297.61,297.23,297.44,2675.0,297.6,297.61,297.23,297.44,2675.0
2021-10-20 10:50:00,297.37,297.46,297.25,297.25,1010.0,297.37,297.46,297.25,297.25,1010.0
2021-10-20 10:55:00,297.31,297.4,297.17,297.17,4766.0,297.31,297.4,297.17,297.17,4766.0
2021-10-20 11:00:00,297.26,297.35,296.74,296.74,2938.0,297.26,297.35,296.74,296.74,2938.0
2021-10-20 11:05:00,296.73,296.8,296.1,296.28,6000.0,296.73,296.8,296.1,296.28,6000.0
2021-10-20 11:10:00,296.38,296.38,296.0,296.14,3312.0,296.38,296.38,296.0,296.14,3312.0
2021-10-20 11:15:00,296.13,296.99,296.13,296.99,1294.0,296.13,296.99,296.13,296.99,1294.0
2021-10-20 11:20:00,296.86,297.1,296.86,297.1,3429.0,296.86,297.1,296.86,297.1,3429.0
2021-10-20 11:25:00,296.98,297.12,296.73,296.87,3343.0,296.98,297.12,296.73,296.87,3343.0
2021-10-20 11:30:00,297.06,297.25,296.9,297.06,3260.0,297.06,297.25,296.9,297.06,3260.0
2021-10-20 11:35:00,297.0,297.11,296.86,296.86,938.0,297.0,297.11,296.86,296.86,938.0
2021-10-20 11:40:00,297.0,297.34,296.95,297.33,2920.0,297.0,297.34,296.95,297.33,2920.0
2021-10-20 11:45:00,297.37,297.6,297.37,297.6,500.0,297.37,297.6,297.37,297.6,500.0
2021-10-20 11:50:00,297.78,297.87,297.77,297.77,1192.0,297.78,297.87,297.77,297.77,1192.0
2021-10-20 11:55:00,297.74,297.74,297.73,297.74,330.0,297.74,297.74,297.73,297.74,330.0
2021-10-20 12:00:00,297.66,297.72,297.53,297.63,1833.0,297.66,297.72,297.53,297.63,1833.0
2021-10-20 12:05:00,297.57,297.57,297.21,297.41,4425.0,297.57,297.57,297.21,297.41,4425.0
2021-10-20 12:10:00,297.26,297.35,297.22,297.35,1300.0,297.26,297.35,297.22,297.35,1300.0
2021-10-20 12:15:00,297.32,297.52,297.32,297.47,7564.0,297.32,297.52,297.32,297.47,7564.0
2021-10-20 12:20:00,297.42,297.78,297.41,297.75,2675.0,297.42,297.78,297.41,297.75,2675.0
2021-10-20 12:25:00,297.78,298.0,297.77,297.9,1374.0,297.78,298.0,297.77,297.9,1374.0
2021-10-20 12:30:00,297.86,298.12,297.83,298.12,1783.0,297.86,298.12,297.83,298.12,1783.0
2021-10-20 12:35:00,298.09,298.14,298.07,298.08,1364.0,298.09,298.14,298.07,298.08,1364.0
2021-10-20 12:40:00,298.06,298.06,297.96,298.01,536.0,298.06,298.06,297.96,298.01,536.0
2021-10-20 12:45:00,298.06,298.55,297.89,298.55,6337.0,298.06,298.55,297.89,298.55,6337.0
2021-10-20 12:50:00,298.6,298.6,298.42,298.5,2106.0,298.6,298.6,298.42,298.5,2106.0
2021-10-20 12:55:00,298.55,298.74,298.51,298.69,5228.0,298.55,298.74,298.51,298.69,5228.0
2021-10-20 13:00:00,298.8,298.9,298.56,298.56,2078.0,298.8,298.9,298.56,298.56,2078.0
2021-10-20 13:05:00,298.49,298.53,297.99,297.99,3091.0,298.49,298.53,297.99,297.99,3091.0
2021-10-20 13:10:00,297.93,298.14,297.92,297.98,4965.0,297.93,298.14,297.92,297.98,4965.0
2021-10-20 13:15:00,298.0,298.0,297.63,297.63,3900.0,298.0,298.0,297.63,297.63,3900.0
2021-10-20 13:20:00,297.63,297.68,297.22,297.55,8062.0,297.63,297.68,297.22,297.55,8062.0
2021-10-20 13:25:00,297.73,297.75,297.49,297.65,4193.0,297.73,297.75,297.49,297.65,4193.0
2021-10-20 13:30:00,297.54,297.59,297.32,297.58,4384.0,297.54,297.59,297.32,297.58,4384.0
2021-10-20 13:35:00,297.58,297.69,297.41,297.45,4257.0,297.58,297.69,297.41,297.45,4257.0
2021-10-20 13:40:00,297.37,297.57,297.37,297.57,1900.0,297.37,297.57,297.37,297.57,1900.0
2021-10-20 13:45:00,297.54,297.88,297.41,297.88,9351.0,297.54,297.88,297.41,297.88,9351.0
2021-10-20 13:50:00,297.88,297.91,297.72,297.73,13753.0,297.88,297.91,297.72,297.73,13753.0
2021-10-20 13:55:00,297.79,298.24,297.73,298.12,4350.0,297.79,298.24,297.73,298.12,4350.0
2021-10-20 14:00:00,298.13,298.34,298.13,298.32,4242.0,298.13,298.34,298.13,298.32,4242.0
2021-10-20 14:05:00,298.44,298.44,298.25,298.44,1563.0,298.44,298.44,298.25,298.44,1563.0
2021-10-20 14:10:00,298.38,298.6,298.38,298.59,1750.0,298.38,298.6,298.38,298.59,1750.0
2021-10-20 14:15:00,298.58,298.89,298.58,298.78,3225.0,298.58,298.89,298.58,298.78,3225.0
2021-10-20 14:20:00,298.68,298.78,298.68,298.7,1600.0,298.68,298.78,298.68,298.7,1600.0
2021-10-20 14:25:00,298.66,298.73,298.6,298.68,2405.0,298.66,298.73,298.6,298.68,2405.0
2021-10-20 14:30:00,298.64,298.76,298.63,298.63,1638.0,298.64,298.76,298.63,298.63,1638.0
2021-10-20 14:35:00,298.57,298.59,298.5,298.53,2204.0,298.57,298.59,298.5,298.53,2204.0
2021-10-20 14:40:00,298.47,298.75,298.47,298.54,3470.0,298.47,298.75,298.47,298.54,3470.0
2021-10-20 14:45:00,298.46,298.46,298.28,298.28,2332.0,298.46,298.46,298.28,298.28,2332.0
2021-10-20 14:50:00,298.23,298.44,298.19,298.37,3123.0,298.23,298.44,298.19,298.37,3123.0
2021-10-20 14:55:00,298.46,298.69,298.43,298.43,1200.0,298.46,298.69,298.43,298.43,1200.0
2021-10-20 15:00:00,298.4,298.54,298.3,298.38,3550.0,298.4,298.54,298.3,298.38,3550.0
2021-10-20 15:05:00,298.42,298.61,298.39,298.61,2560.0,298.42,298.61,298.39,298.61,2560.0
2021-10-20 15:10:00,298.61,298.66,298.45,298.59,3850.0,298.61,298.66,298.45,298.59,3850.0
2021-10-20 15:15:00,298.58,298.6,298.45,298.57,8754.0,298.58,298.6,298.45,298.57,8754.0
2021-10-20 15:20:00,298.53,298.61,298.41,298.49,12887.0,298.53,298.61,298.41,298.49,12887.0
2021-10-20 15:25:00,298.51,298.71,298.44,298.59,7225.0,298.51,298.71,298.44,298.59,7225.0
2021-10-20 15:30:00,298.5,298.53,297.9,297.99,20083.0,298.5,298.53,297.9,297.99,20083.0
2021-10-20 15:35:00,298.0,298.22,297.95,298.13,18724.0,298.0,298.22,297.95,298.13,18724.0
2021-10-20 15:40:00,298.21,299.15,298.21,298.93,19129.0,298.21,299.15,298.21,298.93,19129.0
2021-10-20 15:45:00,298.92,299.16,298.81,298.85,16833.0,298.92,299.16,298.81,298.85,16833.0
2021-10-20 15:50:00,298.81,299.19,298.51,298.51,41716.0,298.81,299.19,298.51,298.51,41716.0
2021-10-20 15:55:00,298.49,298.76,298.45,298.73,41762.0,298.49,298.76,298.45,298.73,41762.0
2021-10-21 09:30:00,298.25,299.49,298.2,298.47,20596.0,298.25,299.49,298.2,298.47,20596.0
2021-10-21 09:35:00,298.46,299.49,298.11,299.49,3702.0,298.46,299.49,298.11,299.49,3702.0
2021-10-21 09:40:00,299.32,300.36,299.15,300.36,11635.0,299.32,300.36,299.15,300.36,11635.0
2021-10-21 09:45:00,300.75,300.75,300.32,300.74,2850.0,300.75,300.75,300.32,300.74,2850.0
2021-10-21 09:50:00,300.53,301.37,300.52,301.37,2931.0,300.53,301.37,300.52,301.37,2931.0
2021-10-21 09:55:00,301.02,301.73,301.02,301.52,14740.0,301.02,301.73,301.02,301.52,14740.0
2021-10-21 10:00:00,301.81,302.67,301.61,302.44,20149.0,301.81,302.67,301.61,302.44,20149.0
2021-10-21 10:05:00,302.4,302.56,302.25,302.35,5102.0,302.4,302.56,302.25,302.35,5102.0
2021-10-21 10:10:00,302.32,302.41,301.89,302.12,8355.0,302.32,302.41,301.89,302.12,8355.0
2021-10-21 10:15:00,302.09,302.29,301.62,302.04,4097.0,302.09,302.29,301.62,302.04,4097.0
2021-10-21 10:20:00,302.08,302.26,301.76,301.76,1595.0,302.08,302.26,301.76,301.76,1595.0
2021-10-21 10:25:00,301.68,301.92,301.67,301.83,1203.0,301.68,301.92,301.67,301.83,1203.0
2021-10-21 10:30:00,301.83,302.09,301.78,301.86,2519.0,301.83,302.09,301.78,301.86,2519.0
2021-10-21 10:35:00,301.84,301.84,301.61,301.61,1746.0,301.84,301.84,301.61,301.61,1746.0
2021-10-21 10:40:00,301.54,302.46,301.54,302.45,14133.0,301.54,302.46,301.54,302.45,14133.0
2021-10-21 10:45:00,302.43,302.43,302.14,302.32,3608.0,302.43,302.43,302.14,302.32,3608.0
2021-10-21 10:50:00,302.33,302.48,302.19,302.19,3265.0,302.33,302.48,302.19,302.19,3265.0
2021-10-21 10:55:00,302.3,302.85,302.3,302.75,4652.0,302.3,302.85,302.3,302.75,4652.0
2021-10-21 11:00:00,302.85,302.85,302.41,302.47,3545.0,302.85,302.85,302.41,302.47,3545.0
2021-10-21 11:05:00,302.38,302.46,302.31,302.38,1382.0,302.38,302.46,302.31,302.38,1382.0
2021-10-21 11:10:00,302.45,303.67,302.45,303.67,11673.0,302.45,303.67,302.45,303.67,11673.0
2021-10-21 11:15:00,303.62,303.82,303.36,303.46,11506.0,303.62,303.82,303.36,303.46,11506.0
2021-10-21 11:20:00,303.36,303.73,302.84,303.49,6354.0,303.36,303.73,302.84,303.49,6354.0
2021-10-21 11:25:00,303.57,303.57,303.08,303.26,4343.0,303.57,303.57,303.08,303.26,4343.0
2021-10-21 11:30:00,303.17,303.37,302.59,302.63,6961.0,303.17,303.37,302.59,302.63,6961.0
2021-10-21 11:35:00,302.56,303.1,302.41,303.07,5331.0,302.56,303.1,302.41,303.07,5331.0
2021-10-21 11:40:00,303.17,303.17,302.94,302.94,2559.0,303.17,303.17,302.94,302.94,2559.0
2021-10-21 11:45:00,302.96,303.34,302.96,303.33,2805.0,302.96,303.34,302.96,303.33,2805.0
2021-10-21 11:50:00,303.28,303.68,303.27,303.3,4896.0,303.28,303.68,303.27,303.3,4896.0
2021-10-21 11:55:00,303.38,303.7,303.37,303.63,1410.0,303.38,303.7,303.37,303.63,1410.0
2021-10-21 12:00:00,303.67,304.87,303.67,304.85,5827.0,303.67,304.87,303.67,304.85,5827.0
2021-10-21 12:05:00,304.76,305.0,304.54,304.62,6122.0,304.76,305.0,304.54,304.62,6122.0
2021-10-21 12:10:00,304.61,304.94,304.39,304.92,5229.0,304.61,304.94,304.39,304.92,5229.0
2021-10-21 12:15:00,304.92,305.4,304.87,304.97,7304.0,304.92,305.4,304.87,304.97,7304.0
2021-10-21 12:20:00,304.95,304.96,304.72,304.86,6199.0,304.95,304.96,304.72,304.86,6199.0
2021-10-21 12:25:00,304.87,305.18,304.87,305.18,4910.0,304.87,305.18,304.87,305.18,4910.0
2021-10-21 12:30:00,305.24,305.31,304.85,305.03,9563.0,305.24,305.31,304.85,305.03,9563.0
2021-10-21 12:35:00,305.06,305.56,304.99,305.56,8025.0,305.06,305.56,304.99,305.56,8025.0
2021-10-21 12:40:00,305.48,305.99,305.36,305.67,9280.0,305.48,305.99,305.36,305.67,9280.0
2021-10-21 12:45:00,305.64,305.73,305.27,305.42,2200.0,305.64,305.73,305.27,305.42,2200.0
2021-10-21 12:50:00,305.34,305.63,305.22,305.63,2894.0,305.34,305.63,305.22,305.63,2894.0
2021-10-21 12:55:00,305.76,305.91,305.69,305.91,2727.0,305.76,305.91,305.69,305.91,2727.0
2021-10-21 13:00:00,305.74,305.74,305.36,305.71,2680.0,305.74,305.74,305.36,305.71,2680.0
2021-10-21 13:05:00,305.71,305.92,305.71,305.84,2453.0,305.71,305.92,305.71,305.84,2453.0
2021-10-21 13:10:00,305.72,305.76,305.27,305.37,5178.0,305.72,305.76,305.27,305.37,5178.0
2021-10-21 13:15:00,305.34,305.59,305.18,305.18,8032.0,305.34,305.59,305.18,305.18,8032.0
2021-10-21 13:20:00,305.3,305.4,304.88,305.1,6527.0,305.3,305.4,304.88,305.1,6527.0
2021-10-21 13:25:00,305.03,305.13,304.89,305.01,5630.0,305.03,305.13,304.89,305.01,5630.0
2021-10-21 13:30:00,305.12,305.39,304.86,305.39,4704.0,305.12,305.39,304.86,305.39,4704.0
2021-10-21 13:35:00,305.46,306.35,305.46,305.92,22849.0,305.46,306.35,305.46,305.92,22849.0
2021-10-21 13:40:00,305.83,306.09,305.83,306.0,3851.0,305.83,306.09,305.83,306.0,3851.0
2021-10-21 13:45:00,306.08,306.32,305.91,306.05,8744.0,306.08,306.32,305.91,306.05,8744.0
2021-10-21 13:50:00,306.3,306.3,305.76,305.97,5515.0,306.3,306.3,305.76,305.97,5515.0
2021-10-21 13:55:00,305.88,306.11,305.42,305.55,5718.0,305.88,306.11,305.42,305.55,5718.0
2021-10-21 14:00:00,305.49,305.7,305.21,305.62,3959.0,305.49,305.7,305.21,305.62,3959.0
2021-10-21 14:05:00,305.57,305.73,305.1,305.11,5270.0,305.57,305.73,305.1,305.11,5270.0
2021-10-21 14:10:00,305.09,305.1,304.77,305.03,4299.0,305.09,305.1,304.77,305.03,4299.0
2021-10-21 14:15:00,304.9,305.32,304.88,305.07,4970.0,304.9,305.32,304.88,305.07,4970.0
2021-10-21 14:20:00,305.07,305.12,304.84,305.04,2519.0,305.07,305.12,304.84,305.04,2519.0
2021-10-21 14:25:00,305.04,305.42,304.95,305.22,3506.0,305.04,305.42,304.95,305.22,3506.0
2021-10-21 14:30:00,305.34,305.42,305.02,305.26,3351.0,305.34,305.42,305.02,305.26,3351.0
2021-10-21 14:35:00,305.39,305.4,304.84,304.84,11950.0,305.39,305.4,304.84,304.84,11950.0
2021-10-21 14:40:00,304.9,304.9,304.56,304.63,2700.0,304.9,304.9,304.56,304.63,2700.0
2021-10-21 14:45:00,304.58,305.08,304.37,305.08,9221.0,304.58,305.08,304.37,305.08,9221.0
2021-10-21 14:50:00,305.01,305.22,305.0,305.12,3557.0,305.01,305.22,305.0,305.12,3557.0
2021-10-21 14:55:00,305.1,305.26,304.99,305.19,3681.0,305.1,305.26,304.99,305.19,3681.0
2021-10-21 15:00:00,305.19,305.5,305.01,305.47,5987.0,305.19,305.5,305.01,305.47,5987.0
2021-10-21 15:05:00,305.32,305.66,305.32,305.66,2843.0,305.32,305.66,305.32,305.66,2843.0
2021-10-21 15:10:00,305.64,305.73,305.51,305.65,3601.0,305.64,305.73,305.51,305.65,3601.0
2021-10-21 15:15:00,305.64,305.7,305.22,305.28,15745.0,305.64,305.7,305.22,305.28,15745.0
2021-10-21 15:20:00,305.18,305.46,305.17,305.35,2807.0,305.18,305.46,305.17,305.35,2807.0
2021-10-21 15:25:00,305.4,305.72,305.39,305.62,4072.0,305.4,305.72,305.39,305.62,4072.0
2021-10-21 15:30:00,305.62,305.67,305.21,305.26,8338.0,305.62,305.67,305.21,305.26,8338.0
2021-10-21 15:35:00,305.34,305.35,304.94,304.96,9633.0,305.34,305.35,304.94,304.96,9633.0
2021-10-21 15:40:00,304.97,305.07,304.92,305.06,8751.0,304.97,305.07,304.92,305.06,8751.0
2021-10-21 15:45:00,305.02,305.29,305.0,305.29,9565.0,305.02,305.29,305.0,305.29,9565.0
2021-10-21 15:50:00,305.16,305.37,305.0,305.13,22748.0,305.16,305.37,305.0,305.13,22748.0
2021-10-21 15:55:00,305.22,305.9,305.09,305.77,63429.0,305.22,305.9,305.09,305.77,63429.0
2021-10-22 09:30:00,306.0,307.66,305.68,307.16,29398.0,306.0,307.66,305.68,307.16,29398.0
2021-10-22 09:35:00,307.41,307.44,306.2,306.57,13326.0,307.41,307.44,306.2,306.57,13326.0
2021-10-22 09:40:00,306.36,307.16,306.35,306.79,7834.0,306.36,307.16,306.35,306.79,7834.0
2021-10-22 09:45:00,306.78,308.66,306.77,308.21,20939.0,306.78,308.66,306.77,308.21,20939.0
2021-10-22 09:50:00,308.53,309.77,307.92,309.64,16189.0,308.53,309.77,307.92,309.64,16189.0
2021-10-22 09:55:00,309.49,310.42,309.36,310.07,18027.0,309.49,310.42,309.36,310.07,18027.0
2021-10-22 10:00:00,310.16,311.26,309.95,311.16,29409.0,310.16,311.26,309.95,311.16,29409.0
2021-10-22 10:05:00,311.36,311.73,310.18,310.57,11774.0,311.36,311.73,310.18,310.57,11774.0
2021-10-22 10:10:00,310.44,310.85,310.2,310.6,8438.0,310.44,310.85,310.2,310.6,8438.0
2021-10-22 10:15:00,310.55,310.89,310.42,310.5,4726.0,310.55,310.89,310.42,310.5,4726.0
2021-10-22 10:20:00,310.5,310.56,309.94,310.55,11070.0,310.5,310.56,309.94,310.55,11070.0
2021-10-22 10:25:00,310.44,310.76,310.02,310.76,9594.0,310.44,310.76,310.02,310.76,9594.0
2021-10-22 10:30:00,310.75,310.76,310.14,310.54,10043.0,310.75,310.76,310.14,310.54,10043.0
2021-10-22 10:35:00,310.63,311.18,310.57,311.02,13694.0,310.63,311.18,310.57,311.02,13694.0
2021-10-22 10:40:00,310.93,311.55,310.84,311.53,5126.0,310.93,311.55,310.84,311.53,5126.0
2021-10-22 10:45:00,311.64,312.39,311.63,312.28,14415.0,311.64,312.39,311.63,312.28,14415.0
2021-10-22 10:50:00,312.3,312.48,311.96,312.21,12120.0,312.3,312.48,311.96,312.21,12120.0
2021-10-22 10:55:00,312.21,312.22,311.23,311.69,13257.0,312.21,312.22,311.23,311.69,13257.0
2021-10-22 11:00:00,311.58,311.81,311.14,311.35,15957.0,311.58,311.81,311.14,311.35,15957.0
2021-10-22 11:05:00,311.38,311.67,311.04,311.04,18373.0,311.38,311.67,311.04,311.04,18373.0
2021-10-22 11:10:00,311.02,311.02,309.89,310.2,4142.0,311.02,311.02,309.89,310.2,4142.0
2021-10-22 11:15:00,310.12,310.12,308.88,309.25,6455.0,310.12,310.12,308.88,309.25,6455.0
2021-10-22 11:20:00,309.02,309.02,307.72,307.72,9063.0,309.02,309.02,307.72,307.72,9063.0
2021-10-22 11:25:00,307.94,308.1,307.3,307.96,11355.0,307.94,308.1,307.3,307.96,11355.0
2021-10-22 11:30:00,307.89,308.3,307.68,307.92,14856.0,307.89,308.3,307.68,307.92,14856.0
2021-10-22 11:35:00,307.95,308.0,307.18,307.68,9257.0,307.95,308.0,307.18,307.68,9257.0
2021-10-22 11:40:00,307.65,307.91,307.34,307.91,10694.0,307.65,307.91,307.34,307.91,10694.0
2021-10-22 11:45:00,307.67,307.67,306.93,307.16,5818.0,307.67,307.67,306.93,307.16,5818.0
2021-10-22 11:50:00,307.17,307.4,307.01,307.15,4835.0,307.17,307.4,307.01,307.15,4835.0
2021-10-22 11:55:00,307.24,307.8,307.24,307.47,3141.0,307.24,307.8,307.24,307.47,3141.0
2021-10-22 12:00:00,307.29,307.37,306.99,307.26,2076.0,307.29,307.37,306.99,307.26,2076.0
2021-10-22 12:05:00,307.37,307.95,307.37,307.8,6817.0,307.37,307.95,307.37,307.8,6817.0
2021-10-22 12:10:00,307.7,307.85,307.26,307.85,2772.0,307.7,307.85,307.26,307.85,2772.0
2021-10-22 12:15:00,308.0,308.05,307.77,307.89,3104.0,308.0,308.05,307.77,307.89,3104.0
2021-10-22 12:20:00,307.75,307.82,307.4,307.4,3196.0,307.75,307.82,307.4,307.4,3196.0
2021-10-22 12:25:00,307.36,307.94,307.36,307.94,1925.0,307.36,307.94,307.36,307.94,1925.0
2021-10-22 12:30:00,308.13,308.21,307.79,307.88,17352.0,308.13,308.21,307.79,307.88,17352.0
2021-10-22 12:35:00,307.92,308.44,307.91,308.32,8617.0,307.92,308.44,307.91,308.32,8617.0
2021-10-22 12:40:00,308.33,308.57,308.2,308.51,3474.0,308.33,308.57,308.2,308.51,3474.0
2021-10-22 12:45:00,308.55,309.61,308.55,309.27,5108.0,308.55,309.61,308.55,309.27,5108.0
2021-10-22 12:50:00,309.21,309.35,308.99,309.17,5890.0,309.21,309.35,308.99,309.17,5890.0
2021-10-22 12:55:00,309.19,309.2,308.74,308.87,3050.0,309.19,309.2,308.74,308.87,3050.0
2021-10-22 13:00:00,308.93,309.19,308.77,308.77,5782.0,308.93,309.19,308.77,308.77,5782.0
2021-10-22 13:05:00,308.88,309.18,308.86,309.05,2203.0,308.88,309.18,308.86,309.05,2203.0
2021-10-22 13:10:00,309.05,309.06,308.78,308.93,2113.0,309.05,309.06,308.78,308.93,2113.0
2021-10-22 13:15:00,308.78,309.02,308.78,309.02,2279.0,308.78,309.02,308.78,309.02,2279.0
2021-10-22 13:20:00,309.09,309.17,308.89,309.13,6416.0,309.09,309.17,308.89,309.13,6416.0
2021-10-22 13:25:00,309.32,309.4,309.12,309.19,1661.0,309.32,309.4,309.12,309.19,1661.0
2021-10-22 13:30:00,309.15,309.45,308.98,309.45,10176.0,309.15,309.45,308.98,309.45,10176.0
2021-10-22 13:35:00,309.34,309.69,309.33,309.56,1300.0,309.34,309.69,309.33,309.56,1300.0
2021-10-22 13:40:00,309.47,309.65,309.29,309.29,2433.0,309.47,309.65,309.29,309.29,2433.0
2021-10-22 13:45:00,309.32,309.32,308.92,308.92,2307.0,309.32,309.32,308.92,308.92,2307.0
2021-10-22 13:50:00,308.98,309.25,308.94,309.14,3441.0,308.98,309.25,308.94,309.14,3441.0
2021-10-22 13:55:00,309.1,309.12,308.5,308.5,3071.0,309.1,309.12,308.5,308.5,3071.0
2021-10-22 14:00:00,308.52,308.88,308.52,308.88,2100.0,308.52,308.88,308.52,308.88,2100.0
2021-10-22 14:05:00,309.01,309.17,309.0,309.0,1600.0,309.01,309.17,309.0,309.0,1600.0
2021-10-22 14:10:00,309.12,309.12,308.9,309.0,5393.0,309.12,309.12,308.9,309.0,5393.0
2021-10-22 14:15:00,309.01,309.18,308.75,308.98,4266.0,309.01,309.18,308.75,308.98,4266.0
2021-10-22 14:20:00,308.95,309.05,308.85,309.03,1271.0,308.95,309.05,308.85,309.03,1271.0
2021-10-22 14:25:00,309.03,309.57,308.96,309.46,9861.0,309.03,309.57,308.96,309.46,9861.0
2021-10-22 14:30:00,309.56,309.99,309.52,309.92,3585.0,309.56,309.99,309.52,309.92,3585.0
2021-10-22 14:35:00,309.92,310.12,309.65,309.65,2958.0,309.92,310.12,309.65,309.65,2958.0
2021-10-22 14:40:00,309.69,309.73,309.4,309.48,2540.0,309.69,309.73,309.4,309.48,2540.0
2021-10-22 14:45:00,309.43,309.52,309.33,309.49,6610.0,309.43,309.52,309.33,309.49,6610.0
2021-10-22 14:50:00,309.46,309.49,309.14,309.31,2116.0,309.46,309.49,309.14,309.31,2116.0
2021-10-22 14:55:00,309.26,309.26,308.92,309.02,1958.0,309.26,309.26,308.92,309.02,1958.0
2021-10-22 15:00:00,309.02,309.02,308.72,308.75,1733.0,309.02,309.02,308.72,308.75,1733.0
2021-10-22 15:05:00,308.79,308.88,308.71,308.81,3435.0,308.79,308.88,308.71,308.81,3435.0
2021-10-22 15:10:00,308.74,308.74,308.51,308.51,2184.0,308.74,308.74,308.51,308.51,2184.0
2021-10-22 15:15:00,308.46,308.8,308.28,308.34,2845.0,308.46,308.8,308.28,308.34,2845.0
2021-10-22 15:20:00,308.28,308.38,308.0,308.22,3035.0,308.28,308.38,308.0,308.22,3035.0
2021-10-22 15:25:00,308.32,308.32,308.12,308.31,700.0,308.32,308.32,308.12,308.31,700.0
2021-10-22 15:30:00,308.39,308.98,308.27,308.86,6139.0,308.39,308.98,308.27,308.86,6139.0
2021-10-22 15:35:00,308.73,308.73,308.35,308.57,3244.0,308.73,308.73,308.35,308.57,3244.0
2021-10-22 15:40:00,308.44,308.55,308.29,308.46,7045.0,308.44,308.55,308.29,308.46,7045.0
2021-10-22 15:45:00,308.37,308.37,308.04,308.3,7624.0,308.37,308.37,308.04,308.3,7624.0
2021-10-22 15:50:00,308.34,308.7,308.23,308.57,19710.0,308.34,308.7,308.23,308.57,19710.0
2021-10-22 15:55:00,308.54,308.87,308.46,308.57,33060.0,308.54,308.87,308.46,308.57,33060.0
2021-10-25 09:30:00,308.69,310.5,308.01,310.04,25898.0,308.69,310.5,308.01,310.04,25898.0
2021-10-25 09:35:00,310.24,310.31,308.35,308.35,1506.0,310.24,310.31,308.35,308.35,1506.0
2021-10-25 09:40:00,308.3,308.43,307.27,308.17,2418.0,308.3,308.43,307.27,308.17,2418.0
2021-10-25 09:45:00,307.81,309.86,307.81,309.83,5365.0,307.81,309.86,307.81,309.83,5365.0
2021-10-25 09:50:00,309.79,310.63,309.79,310.56,4925.0,309.79,310.63,309.79,310.56,4925.0
2021-10-25 09:55:00,310.47,310.79,309.91,310.44,9651.0,310.47,310.79,309.91,310.44,9651.0
2021-10-25 10:00:00,310.18,310.56,309.83,310.01,13700.0,310.18,310.56,309.83,310.01,13700.0
2021-10-25 10:05:00,309.97,309.97,309.22,309.71,7121.0,309.97,309.97,309.22,309.71,7121.0
2021-10-25 10:10:00,309.71,310.25,309.68,310.15,4002.0,309.71,310.25,309.68,310.15,4002.0
2021-10-25 10:15:00,310.45,311.59,310.42,310.89,5845.0,310.45,311.59,310.42,310.89,5845.0
2021-10-25 10:20:00,311.04,311.48,310.72,310.86,29348.0,311.04,311.48,310.72,310.86,29348.0
2021-10-25 10:25:00,311.0,311.42,311.0,311.42,729.0,311.0,311.42,311.0,311.42,729.0
2021-10-25 10:30:00,311.33,311.68,311.13,311.3,5392.0,311.33,311.68,311.13,311.3,5392.0
2021-10-25 10:35:00,311.62,311.62,311.0,311.01,3596.0,311.62,311.62,311.0,311.01,3596.0
2021-10-25 10:40:00,311.16,311.27,310.6,311.13,8700.0,311.16,311.27,310.6,311.13,8700.0
2021-10-25 10:45:00,310.91,311.27,310.75,310.92,4756.0,310.91,311.27,310.75,310.92,4756.0
2021-10-25 10:50:00,310.76,311.05,310.68,310.88,3988.0,310.76,311.05,310.68,310.88,3988.0
2021-10-25 10:55:00,310.81,310.92,310.18,310.37,9264.0,310.81,310.92,310.18,310.37,9264.0
2021-10-25 11:00:00,310.26,310.36,309.74,310.02,4347.0,310.26,310.36,309.74,310.02,4347.0
2021-10-25 11:05:00,310.07,310.86,310.07,310.82,3717.0,310.07,310.86,310.07,310.82,3717.0
2021-10-25 11:10:00,310.9,311.41,310.75,311.2,6171.0,310.9,311.41,310.75,311.2,6171.0
2021-10-25 11:15:00,311.36,311.6,311.14,311.27,8184.0,311.36,311.6,311.14,311.27,8184.0
2021-10-25 11:20:00,311.31,311.87,311.31,311.87,7263.0,311.31,311.87,311.31,311.87,7263.0
2021-10-25 11:25:00,311.9,312.25,311.66,311.74,5162.0,311.9,312.25,311.66,311.74,5162.0
2021-10-25 11:30:00,311.91,311.99,311.49,311.49,5102.0,311.91,311.99,311.49,311.49,5102.0
2021-10-25 11:35:00,311.53,311.62,311.46,311.46,800.0,311.53,311.62,311.46,311.46,800.0
2021-10-25 11:40:00,311.61,311.72,311.19,311.35,3600.0,311.61,311.72,311.19,311.35,3600.0
2021-10-25 11:45:00,311.48,311.55,311.02,311.14,3106.0,311.48,311.55,311.02,311.14,3106.0
2021-10-25 11:50:00,311.11,311.65,311.11,311.65,4073.0,311.11,311.65,311.11,311.65,4073.0
2021-10-25 11:55:00,311.57,311.75,311.44,311.5,4981.0,311.57,311.75,311.44,311.5,4981.0
2021-10-25 12:00:00,311.55,312.22,311.41,312.09,2222.0,311.55,312.22,311.41,312.09,2222.0
2021-10-25 12:05:00,312.16,312.35,312.03,312.03,2929.0,312.16,312.35,312.03,312.03,2929.0
2021-10-25 12:10:00,312.22,312.25,311.96,312.17,3347.0,312.22,312.25,311.96,312.17,3347.0
2021-10-25 12:15:00,312.02,312.02,311.36,311.36,2571.0,312.02,312.02,311.36,311.36,2571.0
2021-10-25 12:20:00,311.49,311.74,311.32,311.74,1669.0,311.49,311.74,311.32,311.74,1669.0
2021-10-25 12:25:00,311.73,311.73,311.44,311.47,800.0,311.73,311.73,311.44,311.47,800.0
2021-10-25 12:30:00,311.41,311.82,311.4,311.82,2852.0,311.41,311.82,311.4,311.82,2852.0
2021-10-25 12:35:00,311.72,311.79,311.52,311.62,1143.0,311.72,311.79,311.52,311.62,1143.0
2021-10-25 12:40:00,311.64,311.64,311.41,311.56,1699.0,311.64,311.64,311.41,311.56,1699.0
2021-10-25 12:45:00,311.65,311.75,311.65,311.7,676.0,311.65,311.75,311.65,311.7,676.0
2021-10-25 12:50:00,311.79,311.88,311.68,311.69,1682.0,311.79,311.88,311.68,311.69,1682.0
2021-10-25 12:55:00,311.68,311.96,311.67,311.96,1796.0,311.68,311.96,311.67,311.96,1796.0
2021-10-25 13:00:00,312.01,312.06,311.76,311.85,1240.0,312.01,312.06,311.76,311.85,1240.0
2021-10-25 13:05:00,311.89,312.13,311.89,311.95,2676.0,311.89,312.13,311.89,311.95,2676.0
2021-10-25 13:10:00,311.91,312.29,311.91,312.1,2216.0,311.91,312.29,311.91,312.1,2216.0
2021-10-25 13:15:00,312.11,312.13,312.06,312.1,2512.0,312.11,312.13,312.06,312.1,2512.0
2021-10-25 13:20:00,312.03,312.05,311.87,311.89,1788.0,312.03,312.05,311.87,311.89,1788.0
2021-10-25 13:25:00,311.95,312.15,311.95,312.15,1852.0,311.95,312.15,311.95,312.15,1852.0
2021-10-25 13:30:00,312.21,312.22,312.07,312.21,1600.0,312.21,312.22,312.07,312.21,1600.0
2021-10-25 13:35:00,312.15,312.37,312.15,312.36,964.0,312.15,312.37,312.15,312.36,964.0
2021-10-25 13:40:00,312.43,313.01,312.43,312.99,2200.0,312.43,313.01,312.43,312.99,2200.0
2021-10-25 13:45:00,313.05,313.05,312.77,313.01,3495.0,313.05,313.05,312.77,313.01,3495.0
2021-10-25 13:50:00,312.98,313.22,312.98,313.15,2200.0,312.98,313.22,312.98,313.15,2200.0
2021-10-25 13:55:00,313.3,313.42,313.25,313.25,1977.0,313.3,313.42,313.25,313.25,1977.0
2021-10-25 14:00:00,313.28,313.39,313.17,313.19,2200.0,313.28,313.39,313.17,313.19,2200.0
2021-10-25 14:05:00,313.24,313.29,313.13,313.13,1300.0,313.24,313.29,313.13,313.13,1300.0
2021-10-25 14:10:00,313.09,313.14,313.08,313.14,300.0,313.09,313.14,313.08,313.14,300.0
2021-10-25 14:15:00,313.1,313.15,312.81,312.91,3009.0,313.1,313.15,312.81,312.91,3009.0
2021-10-25 14:20:00,312.84,313.07,312.84,312.99,3129.0,312.84,313.07,312.84,312.99,3129.0
2021-10-25 14:25:00,313.14,313.19,313.1,313.13,2184.0,313.14,313.19,313.1,313.13,2184.0
2021-10-25 14:30:00,313.15,313.17,312.9,313.1,4493.0,313.15,313.17,312.9,313.1,4493.0
2021-10-25 14:35:00,313.11,313.12,312.85,312.96,4239.0,313.11,313.12,312.85,312.96,4239.0
2021-10-25 14:40:00,312.94,313.29,312.94,313.16,4629.0,312.94,313.29,312.94,313.16,4629.0
2021-10-25 14:45:00,313.09,313.33,312.98,313.33,5381.0,313.09,313.33,312.98,313.33,5381.0
2021-10-25 14:50:00,313.28,313.42,313.18,313.36,3282.0,313.28,313.42,313.18,313.36,3282.0
2021-10-25 14:55:00,313.38,313.45,313.29,313.31,3541.0,313.38,313.45,313.29,313.31,3541.0
2021-10-25 15:00:00,313.32,313.33,312.99,313.02,12444.0,313.32,313.33,312.99,313.02,12444.0
2021-10-25 15:05:00,313.12,313.15,312.98,312.98,3542.0,313.12,313.15,312.98,312.98,3542.0
2021-10-25 15:10:00,313.04,313.18,312.98,313.18,5508.0,313.04,313.18,312.98,313.18,5508.0
2021-10-25 15:15:00,313.23,313.24,313.04,313.17,6437.0,313.23,313.24,313.04,313.17,6437.0
2021-10-25 15:20:00,313.21,313.28,312.89,312.92,7341.0,313.21,313.28,312.89,312.92,7341.0
2021-10-25 15:25:00,312.84,312.93,312.68,312.93,4712.0,312.84,312.93,312.68,312.93,4712.0
2021-10-25 15:30:00,312.96,313.18,312.87,313.0,7841.0,312.96,313.18,312.87,313.0,7841.0
2021-10-25 15:35:00,312.93,312.96,312.77,312.77,6543.0,312.93,312.96,312.77,312.77,6543.0
2021-10-25 15:40:00,312.73,312.81,312.41,312.5,4742.0,312.73,312.81,312.41,312.5,4742.0
2021-10-25 15:45:00,312.46,312.46,311.66,311.76,17745.0,312.46,312.46,311.66,311.76,17745.0
2021-10-25 15:50:00,311.86,311.86,311.17,311.31,44181.0,311.86,311.86,311.17,311.31,44181.0
2021-10-25 15:55:00,311.31,311.98,311.24,311.79,32067.0,311.31,311.98,311.24,311.79,32067.0
2021-10-26 09:30:00,312.26,314.26,311.95,313.7,21852.0,312.26,314.26,311.95,313.7,21852.0
2021-10-26 09:35:00,313.14,313.64,312.23,312.23,5410.0,313.14,313.64,312.23,312.23,5410.0
2021-10-26 09:40:00,312.49,313.88,312.19,313.88,9459.0,312.49,313.88,312.19,313.88,9459.0
2021-10-26 09:45:00,313.76,314.09,313.35,313.48,5809.0,313.76,314.09,313.35,313.48,5809.0
2021-10-26 09:50:00,313.93,314.02,313.21,313.35,3716.0,313.93,314.02,313.21,313.35,3716.0
2021-10-26 09:55:00,313.91,313.91,313.55,313.73,6256.0,313.91,313.91,313.55,313.73,6256.0
2021-10-26 10:00:00,313.68,314.44,313.67,314.13,10374.0,313.68,314.44,313.67,314.13,10374.0
2021-10-26 10:05:00,314.37,314.77,314.37,314.4,4180.0,314.37,314.77,314.37,314.4,4180.0
2021-10-26 10:10:00,314.5,314.51,314.08,314.32,16746.0,314.5,314.51,314.08,314.32,16746.0
2021-10-26 10:15:00,314.36,315.0,313.69,313.75,29002.0,314.36,315.0,313.69,313.75,29002.0
2021-10-26 10:20:00,314.11,314.11,313.07,313.18,5071.0,314.11,314.11,313.07,313.18,5071.0
2021-10-26 10:25:00,313.23,313.34,313.06,313.33,2571.0,313.23,313.34,313.06,313.33,2571.0
2021-10-26 10:30:00,313.21,313.21,312.93,313.16,2468.0,313.21,313.21,312.93,313.16,2468.0
2021-10-26 10:35:00,313.13,313.39,312.98,313.11,3950.0,313.13,313.39,312.98,313.11,3950.0
2021-10-26 10:40:00,313.0,313.0,312.36,312.48,3531.0,313.0,313.0,312.36,312.48,3531.0
2021-10-26 10:45:00,312.3,313.05,312.15,313.05,9332.0,312.3,313.05,312.15,313.05,9332.0
2021-10-26 10:50:00,313.03,313.41,312.83,313.11,25194.0,313.03,313.41,312.83,313.11,25194.0
2021-10-26 10:55:00,313.1,313.1,312.75,312.76,1125.0,313.1,313.1,312.75,312.76,1125.0
2021-10-26 11:00:00,312.6,312.79,312.19,312.19,5579.0,312.6,312.79,312.19,312.19,5579.0
2021-10-26 11:05:00,312.2,313.4,312.2,313.19,3000.0,312.2,313.4,312.2,313.19,3000.0
2021-10-26 11:10:00,313.23,313.49,313.15,313.49,1059.0,313.23,313.49,313.15,313.49,1059.0
2021-10-26 11:15:00,313.7,314.2,313.69,314.2,999.0,313.7,314.2,313.69,314.2,999.0
2021-10-26 11:20:00,314.3,314.39,313.86,314.02,5165.0,314.3,314.39,313.86,314.02,5165.0
2021-10-26 11:25:00,314.06,314.26,313.92,314.04,1964.0,314.06,314.26,313.92,314.04,1964.0
2021-10-26 11:30:00,314.07,314.16,313.45,313.45,2957.0,314.07,314.16,313.45,313.45,2957.0
2021-10-26 11:35:00,313.07,314.0,312.8,314.0,1900.0,313.07,314.0,312.8,314.0,1900.0
2021-10-26 11:40:00,314.05,314.05,313.82,313.82,2010.0,314.05,314.05,313.82,313.82,2010.0
2021-10-26 11:45:00,313.76,314.05,313.67,314.05,4357.0,313.76,314.05,313.67,314.05,4357.0
2021-10-26 11:50:00,313.9,314.38,313.9,314.33,3542.0,313.9,314.38,313.9,314.33,3542.0
2021-10-26 11:55:00,314.32,314.38,313.44,313.68,4865.0,314.32,314.38,313.44,313.68,4865.0
2021-10-26 12:00:00,313.61,313.85,313.39,313.57,2808.0,313.61,313.85,313.39,313.57,2808.0
2021-10-26 12:05:00,313.48,313.57,313.32,313.35,1200.0,313.48,313.57,313.32,313.35,1200.0
2021-10-26 12:10:00,313.44,314.37,313.44,314.37,21857.0,313.44,314.37,313.44,314.37,21857.0
2021-10-26 12:15:00,314.31,314.43,314.26,314.27,1821.0,314.31,314.43,314.26,314.27,1821.0
2021-10-26 12:20:00,314.39,314.39,314.1,314.24,3371.0,314.39,314.39,314.1,314.24,3371.0
2021-10-26 12:25:00,314.07,314.33,314.04,314.06,3455.0,314.07,314.33,314.04,314.06,3455.0
2021-10-26 12:30:00,314.02,314.55,313.99,314.4,5790.0,314.02,314.55,313.99,314.4,5790.0
2021-10-26 12:35:00,314.44,314.44,313.99,314.21,4487.0,314.44,314.44,313.99,314.21,4487.0
2021-10-26 12:40:00,314.03,314.05,312.83,312.9,15677.0,314.03,314.05,312.83,312.9,15677.0
2021-10-26 12:45:00,312.88,312.88,311.98,312.16,8789.0,312.88,312.88,311.98,312.16,8789.0
2021-10-26 12:50:00,312.26,312.59,312.15,312.25,2424.0,312.26,312.59,312.15,312.25,2424.0
2021-10-26 12:55:00,312.27,313.18,312.27,313.18,2280.0,312.27,313.18,312.27,313.18,2280.0
2021-10-26 13:00:00,313.07,313.23,312.89,313.21,1919.0,313.07,313.23,312.89,313.21,1919.0
2021-10-26 13:05:00,313.03,313.24,312.92,313.15,1550.0,313.03,313.24,312.92,313.15,1550.0
2021-10-26 13:10:00,313.01,313.01,312.49,312.93,4775.0,313.01,313.01,312.49,312.93,4775.0
2021-10-26 13:15:00,313.27,313.33,313.01,313.01,3625.0,313.27,313.33,313.01,313.01,3625.0
2021-10-26 13:20:00,313.19,313.19,312.99,312.99,1050.0,313.19,313.19,312.99,312.99,1050.0
2021-10-26 13:25:00,313.02,313.53,312.84,313.53,2237.0,313.02,313.53,312.84,313.53,2237.0
2021-10-26 13:30:00,313.53,314.26,313.53,314.25,6405.0,313.53,314.26,313.53,314.25,6405.0
2021-10-26 13:35:00,314.35,314.36,314.12,314.12,1600.0,314.35,314.36,314.12,314.12,1600.0
2021-10-26 13:40:00,314.17,314.18,313.49,313.63,1091.0,314.17,314.18,313.49,313.63,1091.0
2021-10-26 13:45:00,313.5,313.63,313.41,313.53,800.0,313.5,313.63,313.41,313.53,800.0
2021-10-26 13:50:00,313.53,313.75,313.53,313.65,2357.0,313.53,313.75,313.53,313.65,2357.0
2021-10-26 13:55:00,313.74,314.1,313.4,313.8,2796.0,313.74,314.1,313.4,313.8,2796.0
2021-10-26 14:00:00,313.75,314.22,313.62,314.06,11358.0,313.75,314.22,313.62,314.06,11358.0
2021-10-26 14:05:00,314.06,314.16,313.6,313.87,8778.0,314.06,314.16,313.6,313.87,8778.0
2021-10-26 14:10:00,313.9,314.4,313.85,314.34,23337.0,313.9,314.4,313.85,314.34,23337.0
2021-10-26 14:15:00,314.34,314.54,314.24,314.3,2687.0,314.34,314.54,314.24,314.3,2687.0
2021-10-26 14:20:00,314.34,314.45,314.25,314.29,6879.0,314.34,314.45,314.25,314.29,6879.0
2021-10-26 14:25:00,314.33,314.49,314.09,314.1,4113.0,314.33,314.49,314.09,314.1,4113.0
2021-10-26 14:30:00,314.0,314.3,313.9,314.3,2450.0,314.0,314.3,313.9,314.3,2450.0
2021-10-26 14:35:00,314.25,314.47,314.22,314.38,2346.0,314.25,314.47,314.22,314.38,2346.0
2021-10-26 14:40:00,314.25,314.25,313.58,313.58,3847.0,314.25,314.25,313.58,313.58,3847.0
2021-10-26 14:45:00,313.6,313.88,313.58,313.88,3270.0,313.6,313.88,313.58,313.88,3270.0
2021-10-26 14:50:00,313.81,313.97,313.71,313.72,2885.0,313.81,313.97,313.71,313.72,2885.0
2021-10-26 14:55:00,313.73,314.22,313.72,314.22,1600.0,313.73,314.22,313.72,314.22,1600.0
2021-10-26 15:00:00,314.25,314.61,314.12,314.61,25135.0,314.25,314.61,314.12,314.61,25135.0
2021-10-26 15:05:00,314.49,314.49,314.34,314.47,1749.0,314.49,314.49,314.34,314.47,1749.0
2021-10-26 15:10:00,314.37,314.53,314.11,314.12,2063.0,314.37,314.53,314.11,314.12,2063.0
2021-10-26 15:15:00,314.19,314.56,314.08,314.21,5865.0,314.19,314.56,314.08,314.21,5865.0
2021-10-26 15:20:00,314.15,314.21,313.89,314.03,2915.0,314.15,314.21,313.89,314.03,2915.0
2021-10-26 15:25:00,314.06,314.37,313.89,314.02,3450.0,314.06,314.37,313.89,314.02,3450.0
2021-10-26 15:30:00,313.88,314.12,313.67,313.68,6812.0,313.88,314.12,313.67,313.68,6812.0
2021-10-26 15:35:00,313.69,313.83,313.54,313.68,13788.0,313.69,313.83,313.54,313.68,13788.0
2021-10-26 15:40:00,313.59,314.05,313.59,314.0,11767.0,313.59,314.05,313.59,314.0,11767.0
2021-10-26 15:45:00,314.05,314.46,313.91,313.91,13631.0,314.05,314.46,313.91,313.91,13631.0
2021-10-26 15:50:00,313.71,313.71,312.82,313.03,20972.0,313.71,313.71,312.82,313.03,20972.0
2021-10-26 15:55:00,313.01,313.09,312.52,312.74,36260.0,313.01,313.09,312.52,312.74,36260.0
2021-10-27 09:30:00,313.37,314.98,313.37,313.69,15647.0,313.37,314.98,313.37,313.69,15647.0
2021-10-27 09:35:00,313.81,314.86,312.28,313.56,4441.0,313.81,314.86,312.28,313.56,4441.0
2021-10-27 09:40:00,312.81,313.56,312.36,313.52,1304.0,312.81,313.56,312.36,313.52,1304.0
2021-10-27 09:45:00,313.42,313.58,312.14,312.14,3624.0,313.42,313.58,312.14,312.14,3624.0
2021-10-27 09:50:00,312.25,312.42,311.86,312.11,4133.0,312.25,312.42,311.86,312.11,4133.0
2021-10-27 09:55:00,312.12,312.88,312.11,312.78,1524.0,312.12,312.88,312.11,312.78,1524.0
2021-10-27 10:00:00,312.99,313.35,311.04,311.43,6686.0,312.99,313.35,311.04,311.43,6686.0
2021-10-27 10:05:00,311.32,311.7,310.82,311.52,3123.0,311.32,311.7,310.82,311.52,3123.0
2021-10-27 10:10:00,311.05,311.31,310.5,311.0,2553.0,311.05,311.31,310.5,311.0,2553.0
2021-10-27 10:15:00,310.6,310.81,309.74,309.87,9050.0,310.6,310.81,309.74,309.87,9050.0
2021-10-27 10:20:00,310.15,310.5,309.88,310.43,1478.0,310.15,310.5,309.88,310.43,1478.0
2021-10-27 10:25:00,310.52,310.52,309.76,310.24,5586.0,310.52,310.52,309.76,310.24,5586.0
2021-10-27 10:30:00,310.27,310.43,309.5,310.21,2500.0,310.27,310.43,309.5,310.21,2500.0
2021-10-27 10:35:00,310.2,310.22,309.64,310.21,3000.0,310.2,310.22,309.64,310.21,3000.0
2021-10-27 10:40:00,310.26,310.26,308.82,309.33,4891.0,310.26,310.26,308.82,309.33,4891.0
2021-10-27 10:45:00,309.43,309.51,308.49,308.71,5076.0,309.43,309.51,308.49,308.71,5076.0
2021-10-27 10:50:00,308.48,309.32,308.32,309.27,3515.0,308.48,309.32,308.32,309.27,3515.0
2021-10-27 10:55:00,309.47,309.7,308.35,308.62,6327.0,309.47,309.7,308.35,308.62,6327.0
2021-10-27 11:00:00,308.15,308.46,307.53,308.02,4800.0,308.15,308.46,307.53,308.02,4800.0
2021-10-27 11:05:00,307.97,308.68,307.83,308.54,3136.0,307.97,308.68,307.83,308.54,3136.0
2021-10-27 11:10:00,308.39,308.52,308.24,308.5,2600.0,308.39,308.52,308.24,308.5,2600.0
2021-10-27 11:15:00,308.36,309.14,308.36,309.14,1900.0,308.36,309.14,308.36,309.14,1900.0
2021-10-27 11:20:00,309.04,309.12,308.92,309.0,3114.0,309.04,309.12,308.92,309.0,3114.0
2021-10-27 11:25:00,308.77,309.03,308.34,308.92,3876.0,308.77,309.03,308.34,308.92,3876.0
2021-10-27 11:30:00,308.93,309.09,308.52,308.52,4745.0,308.93,309.09,308.52,308.52,4745.0
2021-10-27 11:35:00,308.53,309.11,308.43,308.69,2816.0,308.53,309.11,308.43,308.69,2816.0
2021-10-27 11:40:00,308.79,308.97,308.76,308.97,1492.0,308.79,308.97,308.76,308.97,1492.0
2021-10-27 11:45:00,308.99,308.99,308.65,308.72,2760.0,308.99,308.99,308.65,308.72,2760.0
2021-10-27 11:50:00,308.66,308.66,308.21,308.21,2600.0,308.66,308.66,308.21,308.21,2600.0
2021-10-27 11:55:00,308.24,308.38,307.93,308.28,2699.0,308.24,308.38,307.93,308.28,2699.0
2021-10-27 12:00:00,308.4,308.84,308.25,308.53,3449.0,308.4,308.84,308.25,308.53,3449.0
2021-10-27 12:05:00,308.48,308.48,308.08,308.24,5370.0,308.48,308.48,308.08,308.24,5370.0
2021-10-27 12:10:00,308.31,308.68,308.16,308.65,3127.0,308.31,308.68,308.16,308.65,3127.0
2021-10-27 12:15:00,308.7,308.75,308.58,308.66,4606.0,308.7,308.75,308.58,308.66,4606.0
2021-10-27 12:20:00,308.59,309.11,308.51,309.11,5413.0,308.59,309.11,308.51,309.11,5413.0
2021-10-27 12:25:00,309.08,309.48,309.01,309.46,6325.0,309.08,309.48,309.01,309.46,6325.0
2021-10-27 12:30:00,309.38,309.38,308.93,309.0,2222.0,309.38,309.38,308.93,309.0,2222.0
2021-10-27 12:35:00,309.06,309.06,308.66,308.84,3348.0,309.06,309.06,308.66,308.84,3348.0
2021-10-27 12:40:00,308.84,309.05,308.68,308.99,4739.0,308.84,309.05,308.68,308.99,4739.0
2021-10-27 12:45:00,309.15,309.76,309.07,309.51,6225.0,309.15,309.76,309.07,309.51,6225.0
2021-10-27 12:50:00,309.62,310.19,309.47,310.05,4758.0,309.62,310.19,309.47,310.05,4758.0
2021-10-27 12:55:00,310.08,310.42,310.08,310.27,2397.0,310.08,310.42,310.08,310.27,2397.0
2021-10-27 13:00:00,310.22,310.49,310.16,310.19,3704.0,310.22,310.49,310.16,310.19,3704.0
2021-10-27 13:05:00,309.98,310.25,309.97,310.0,1100.0,309.98,310.25,309.97,310.0,1100.0
2021-10-27 13:10:00,310.03,310.34,310.03,310.22,1970.0,310.03,310.34,310.03,310.22,1970.0
2021-10-27 13:15:00,310.17,310.31,309.99,310.13,2163.0,310.17,310.31,309.99,310.13,2163.0
2021-10-27 13:20:00,310.2,310.28,310.11,310.11,4028.0,310.2,310.28,310.11,310.11,4028.0
2021-10-27 13:25:00,310.22,310.63,310.22,310.37,4594.0,310.22,310.63,310.22,310.37,4594.0
2021-10-27 13:30:00,310.43,310.45,310.31,310.44,1200.0,310.43,310.45,310.31,310.44,1200.0
2021-10-27 13:35:00,310.46,310.61,310.4,310.51,1300.0,310.46,310.61,310.4,310.51,1300.0
2021-10-27 13:40:00,310.62,310.87,310.55,310.73,7931.0,310.62,310.87,310.55,310.73,7931.0
2021-10-27 13:45:00,310.74,310.8,310.64,310.66,3500.0,310.74,310.8,310.64,310.66,3500.0
2021-10-27 13:50:00,310.78,310.79,310.58,310.6,3196.0,310.78,310.79,310.58,310.6,3196.0
2021-10-27 13:55:00,310.69,311.04,310.62,311.02,1448.0,310.69,311.04,310.62,311.02,1448.0
2021-10-27 14:00:00,310.86,311.06,310.76,310.83,1998.0,310.86,311.06,310.76,310.83,1998.0
2021-10-27 14:05:00,310.9,311.05,310.84,310.84,2270.0,310.9,311.05,310.84,310.84,2270.0
2021-10-27 14:10:00,310.84,311.15,310.83,311.07,2516.0,310.84,311.15,310.83,311.07,2516.0
2021-10-27 14:15:00,310.98,311.16,310.94,311.16,2935.0,310.98,311.16,310.94,311.16,2935.0
2021-10-27 14:20:00,311.08,311.13,310.99,311.01,1700.0,311.08,311.13,310.99,311.01,1700.0
2021-10-27 14:25:00,311.04,311.25,310.85,310.94,7394.0,311.04,311.25,310.85,310.94,7394.0
2021-10-27 14:30:00,310.96,311.04,310.76,310.94,1900.0,310.96,311.04,310.76,310.94,1900.0
2021-10-27 14:35:00,310.79,311.05,310.79,311.05,1000.0,310.79,311.05,310.79,311.05,1000.0
2021-10-27 14:40:00,311.04,311.05,310.94,311.04,2300.0,311.04,311.05,310.94,311.04,2300.0
2021-10-27 14:45:00,311.03,311.15,310.98,311.15,2163.0,311.03,311.15,310.98,311.15,2163.0
2021-10-27 14:50:00,311.13,311.24,311.08,311.15,2420.0,311.13,311.24,311.08,311.15,2420.0
2021-10-27 14:55:00,311.19,311.19,310.93,310.94,2501.0,311.19,311.19,310.93,310.94,2501.0
2021-10-27 15:00:00,310.89,311.02,310.78,310.9,3217.0,310.89,311.02,310.78,310.9,3217.0
2021-10-27 15:05:00,310.9,311.07,310.81,310.85,2073.0,310.9,311.07,310.81,310.85,2073.0
2021-10-27 15:10:00,310.85,310.85,310.07,310.24,13778.0,310.85,310.85,310.07,310.24,13778.0
2021-10-27 15:15:00,310.14,310.23,309.88,309.88,4166.0,310.14,310.23,309.88,309.88,4166.0
2021-10-27 15:20:00,309.88,310.04,309.65,309.83,3539.0,309.88,310.04,309.65,309.83,3539.0
2021-10-27 15:25:00,309.87,310.0,309.7,309.79,4297.0,309.87,310.0,309.7,309.79,4297.0
2021-10-27 15:30:00,309.7,309.85,309.56,309.75,4392.0,309.7,309.85,309.56,309.75,4392.0
2021-10-27 15:35:00,309.74,309.93,309.5,309.88,8166.0,309.74,309.93,309.5,309.88,8166.0
2021-10-27 15:40:00,309.78,309.89,309.3,309.3,5270.0,309.78,309.89,309.3,309.3,5270.0
2021-10-27 15:45:00,309.24,309.37,308.76,308.76,13954.0,309.24,309.37,308.76,308.76,13954.0
2021-10-27 15:50:00,308.91,309.16,308.1,308.29,23874.0,308.91,309.16,308.1,308.29,23874.0
2021-10-27 15:55:00,308.29,308.68,308.06,308.62,57196.0,308.29,308.68,308.06,308.62,57196.0
2021-10-28 09:30:00,309.22,311.27,308.69,310.28,15141.0,309.22,311.27,308.69,310.28,15141.0
2021-10-28 09:35:00,310.1,310.83,309.8,310.61,2400.0,310.1,310.83,309.8,310.61,2400.0
2021-10-28 09:40:00,311.22,311.67,310.16,310.89,7150.0,311.22,311.67,310.16,310.89,7150.0
2021-10-28 09:45:00,311.59,312.99,311.58,312.99,7048.0,311.59,312.99,311.58,312.99,7048.0
2021-10-28 09:50:00,312.54,312.94,311.61,312.1,5878.0,312.54,312.94,311.61,312.1,5878.0
2021-10-28 09:55:00,312.13,313.0,311.65,312.62,10152.0,312.13,313.0,311.65,312.62,10152.0
2021-10-28 10:00:00,312.75,312.85,312.41,312.68,8202.0,312.75,312.85,312.41,312.68,8202.0
2021-10-28 10:05:00,312.69,314.39,312.67,314.11,9393.0,312.69,314.39,312.67,314.11,9393.0
2021-10-28 10:10:00,314.28,314.44,313.34,313.63,7466.0,314.28,314.44,313.34,313.63,7466.0
2021-10-28 10:15:00,313.81,314.88,313.5,314.49,7186.0,313.81,314.88,313.5,314.49,7186.0
2021-10-28 10:20:00,314.29,314.82,314.22,314.82,6204.0,314.29,314.82,314.22,314.82,6204.0
2021-10-28 10:25:00,314.69,315.15,314.68,315.0,6778.0,314.69,315.15,314.68,315.0,6778.0
2021-10-28 10:30:00,315.2,315.31,314.93,314.95,6179.0,315.2,315.31,314.93,314.95,6179.0
2021-10-28 10:35:00,315.07,315.07,314.28,314.69,3850.0,315.07,315.07,314.28,314.69,3850.0
2021-10-28 10:40:00,314.78,314.96,314.66,314.76,2110.0,314.78,314.96,314.66,314.76,2110.0
2021-10-28 10:45:00,314.88,316.32,314.87,315.94,15507.0,314.88,316.32,314.87,315.94,15507.0
2021-10-28 10:50:00,316.04,316.33,315.96,316.2,5460.0,316.04,316.33,315.96,316.2,5460.0
2021-10-28 10:55:00,315.68,315.93,315.16,315.17,6249.0,315.68,315.93,315.16,315.17,6249.0
2021-10-28 11:00:00,314.84,316.15,314.79,316.15,5559.0,314.84,316.15,314.79,316.15,5559.0
2021-10-28 11:05:00,316.14,316.3,316.0,316.3,1865.0,316.14,316.3,316.0,316.3,1865.0
2021-10-28 11:10:00,316.32,316.86,316.32,316.61,7019.0,316.32,316.86,316.32,316.61,7019.0
2021-10-28 11:15:00,316.52,316.88,316.41,316.55,5282.0,316.52,316.88,316.41,316.55,5282.0
2021-10-28 11:20:00,316.61,316.7,316.21,316.7,4404.0,316.61,316.7,316.21,316.7,4404.0
2021-10-28 11:25:00,316.5,317.01,316.5,316.92,14225.0,316.5,317.01,316.5,316.92,14225.0
2021-10-28 11:30:00,316.99,317.13,316.5,316.63,20535.0,316.99,317.13,316.5,316.63,20535.0
2021-10-28 11:35:00,316.75,317.13,316.63,317.13,2523.0,316.75,317.13,316.63,317.13,2523.0
2021-10-28 11:40:00,317.09,317.32,316.91,317.31,4628.0,317.09,317.32,316.91,317.31,4628.0
2021-10-28 11:45:00,317.23,317.63,316.95,317.03,9179.0,317.23,317.63,316.95,317.03,9179.0
2021-10-28 11:50:00,317.18,317.19,316.49,316.99,6117.0,317.18,317.19,316.49,316.99,6117.0
2021-10-28 11:55:00,317.02,317.02,316.32,316.32,2232.0,317.02,317.02,316.32,316.32,2232.0
2021-10-28 12:00:00,316.54,316.55,316.4,316.5,1600.0,316.54,316.55,316.4,316.5,1600.0
2021-10-28 12:05:00,316.35,316.43,316.03,316.13,3660.0,316.35,316.43,316.03,316.13,3660.0
2021-10-28 12:10:00,316.0,316.16,315.93,316.16,3096.0,316.0,316.16,315.93,316.16,3096.0
2021-10-28 12:15:00,316.03,316.09,315.96,315.97,4952.0,316.03,316.09,315.96,315.97,4952.0
2021-10-28 12:20:00,315.97,316.15,315.85,316.15,2533.0,315.97,316.15,315.85,316.15,2533.0
2021-10-28 12:25:00,316.18,316.21,315.95,316.0,1729.0,316.18,316.21,315.95,316.0,1729.0
2021-10-28 12:30:00,316.0,316.36,315.93,316.36,2886.0,316.0,316.36,315.93,316.36,2886.0
2021-10-28 12:35:00,316.36,316.37,316.16,316.21,3516.0,316.36,316.37,316.16,316.21,3516.0
2021-10-28 12:40:00,316.35,316.47,316.15,316.18,3590.0,316.35,316.47,316.15,316.18,3590.0
2021-10-28 12:45:00,316.2,316.2,315.53,315.53,3236.0,316.2,316.2,315.53,315.53,3236.0
2021-10-28 12:50:00,315.4,315.63,315.34,315.51,2740.0,315.4,315.63,315.34,315.51,2740.0
2021-10-28 12:55:00,315.52,315.59,315.15,315.4,4586.0,315.52,315.59,315.15,315.4,4586.0
2021-10-28 13:00:00,315.5,315.61,315.42,315.55,3681.0,315.5,315.61,315.42,315.55,3681.0
2021-10-28 13:05:00,315.62,315.62,314.6,314.6,16911.0,315.62,315.62,314.6,314.6,16911.0
2021-10-28 13:10:00,314.39,314.39,313.75,313.75,1500.0,314.39,314.39,313.75,313.75,1500.0
2021-10-28 13:15:00,313.73,314.09,313.57,314.09,3436.0,313.73,314.09,313.57,314.09,3436.0
2021-10-28 13:20:00,314.18,314.37,314.0,314.12,1800.0,314.18,314.37,314.0,314.12,1800.0
2021-10-28 13:25:00,314.23,314.87,314.23,314.86,7697.0,314.23,314.87,314.23,314.86,7697.0
2021-10-28 13:30:00,314.97,315.34,314.97,315.34,2085.0,314.97,315.34,314.97,315.34,2085.0
2021-10-28 13:35:00,315.47,315.75,315.29,315.29,2458.0,315.47,315.75,315.29,315.29,2458.0
2021-10-28 13:40:00,315.31,315.58,315.24,315.58,724.0,315.31,315.58,315.24,315.58,724.0
2021-10-28 13:45:00,315.34,315.57,315.23,315.53,2762.0,315.34,315.57,315.23,315.53,2762.0
2021-10-28 13:50:00,315.42,315.52,315.18,315.34,1200.0,315.42,315.52,315.18,315.34,1200.0
2021-10-28 13:55:00,315.27,315.7,315.23,315.67,5005.0,315.27,315.7,315.23,315.67,5005.0
2021-10-28 14:00:00,315.76,315.92,315.75,315.8,1523.0,315.76,315.92,315.75,315.8,1523.0
2021-10-28 14:05:00,315.74,315.74,315.51,315.54,1840.0,315.74,315.74,315.51,315.54,1840.0
2021-10-28 14:10:00,315.44,315.59,315.4,315.46,3413.0,315.44,315.59,315.4,315.46,3413.0
2021-10-28 14:15:00,315.51,315.83,315.51,315.62,1665.0,315.51,315.83,315.51,315.62,1665.0
2021-10-28 14:20:00,315.61,315.9,315.61,315.78,1133.0,315.61,315.9,315.61,315.78,1133.0
2021-10-28 14:25:00,315.87,316.1,315.87,316.1,2288.0,315.87,316.1,315.87,316.1,2288.0
2021-10-28 14:30:00,316.14,316.61,316.07,316.61,3501.0,316.14,316.61,316.07,316.61,3501.0
2021-10-28 14:35:00,316.5,316.74,316.23,316.47,8327.0,316.5,316.74,316.23,316.47,8327.0
2021-10-28 14:40:00,316.38,316.78,316.27,316.75,5116.0,316.38,316.78,316.27,316.75,5116.0
2021-10-28 14:45:00,316.66,316.72,316.45,316.57,2953.0,316.66,316.72,316.45,316.57,2953.0
2021-10-28 14:50:00,316.51,316.51,316.33,316.48,1800.0,316.51,316.51,316.33,316.48,1800.0
2021-10-28 14:55:00,316.46,316.64,316.41,316.6,1901.0,316.46,316.64,316.41,316.6,1901.0
2021-10-28 15:00:00,316.5,316.66,316.04,316.2,7624.0,316.5,316.66,316.04,316.2,7624.0
2021-10-28 15:05:00,316.31,316.52,316.03,316.52,3935.0,316.31,316.52,316.03,316.52,3935.0
2021-10-28 15:10:00,316.52,316.52,315.97,316.06,5023.0,316.52,316.52,315.97,316.06,5023.0
2021-10-28 15:15:00,316.06,316.66,316.06,316.66,4634.0,316.06,316.66,316.06,316.66,4634.0
2021-10-28 15:20:00,316.6,316.66,316.31,316.56,5886.0,316.6,316.66,316.31,316.56,5886.0
2021-10-28 15:25:00,316.55,317.06,316.46,316.61,10874.0,316.55,317.06,316.46,316.61,10874.0
2021-10-28 15:30:00,316.65,317.35,316.65,317.26,8081.0,316.65,317.35,316.65,317.26,8081.0
2021-10-28 15:35:00,317.34,317.58,317.18,317.18,8674.0,317.34,317.58,317.18,317.18,8674.0
2021-10-28 15:40:00,317.18,317.25,316.48,316.49,11565.0,317.18,317.25,316.48,316.49,11565.0
2021-10-28 15:45:00,316.49,316.81,316.44,316.53,11916.0,316.49,316.81,316.44,316.53,11916.0
2021-10-28 15:50:00,316.6,317.27,316.26,317.11,28035.0,316.6,317.27,316.26,317.11,28035.0
2021-10-28 15:55:00,317.01,317.37,316.84,317.04,37468.0,317.01,317.37,316.84,317.04,37468.0
2021-10-29 09:30:00,315.32,317.5,315.09,317.09,21125.0,315.32,317.5,315.09,317.09,21125.0
2021-10-29 09:35:00,316.72,317.18,316.69,317.02,1950.0,316.72,317.18,316.69,317.02,1950.0
2021-10-29 09:40:00,317.0,317.18,315.18,315.18,6560.0,317.0,317.18,315.18,315.18,6560.0
2021-10-29 09:45:00,315.16,315.72,314.61,315.19,5479.0,315.16,315.72,314.61,315.19,5479.0
2021-10-29 09:50:00,315.05,315.49,314.87,315.11,7269.0,315.05,315.49,314.87,315.11,7269.0
2021-10-29 09:55:00,315.12,315.4,314.77,315.07,8629.0,315.12,315.4,314.77,315.07,8629.0
2021-10-29 10:00:00,314.85,314.94,314.2,314.44,5062.0,314.85,314.94,314.2,314.44,5062.0
2021-10-29 10:05:00,314.5,314.8,314.44,314.61,4968.0,314.5,314.8,314.44,314.61,4968.0
2021-10-29 10:10:00,314.63,314.76,314.19,314.48,6078.0,314.63,314.76,314.19,314.48,6078.0
2021-10-29 10:15:00,314.65,314.7,313.71,314.48,6203.0,314.65,314.7,313.71,314.48,6203.0
2021-10-29 10:20:00,314.65,314.66,314.1,314.23,3045.0,314.65,314.66,314.1,314.23,3045.0
2021-10-29 10:25:00,314.22,314.56,314.11,314.27,9361.0,314.22,314.56,314.11,314.27,9361.0
2021-10-29 10:30:00,314.16,314.66,313.85,314.66,6668.0,314.16,314.66,313.85,314.66,6668.0
2021-10-29 10:35:00,314.6,314.77,314.12,314.46,10549.0,314.6,314.77,314.12,314.46,10549.0
2021-10-29 10:40:00,314.54,315.23,314.38,315.23,5725.0,314.54,315.23,314.38,315.23,5725.0
2021-10-29 10:45:00,315.24,315.36,315.11,315.3,4161.0,315.24,315.36,315.11,315.3,4161.0
2021-10-29 10:50:00,315.38,315.44,314.96,315.03,6928.0,315.38,315.44,314.96,315.03,6928.0
2021-10-29 10:55:00,315.03,315.74,315.03,315.27,3227.0,315.03,315.74,315.03,315.27,3227.0
2021-10-29 11:00:00,315.36,315.76,315.21,315.64,3482.0,315.36,315.76,315.21,315.64,3482.0
2021-10-29 11:05:00,315.61,316.13,315.61,316.13,2962.0,315.61,316.13,315.61,316.13,2962.0
2021-10-29 11:10:00,316.24,316.43,316.12,316.29,2183.0,316.24,316.43,316.12,316.29,2183.0
2021-10-29 11:15:00,316.07,316.13,315.83,316.09,3160.0,316.07,316.13,315.83,316.09,3160.0
2021-10-29 11:20:00,316.16,316.34,315.96,315.97,2677.0,316.16,316.34,315.96,315.97,2677.0
2021-10-29 11:25:00,315.62,316.0,315.62,315.69,3363.0,315.62,316.0,315.62,315.69,3363.0
2021-10-29 11:30:00,315.73,315.81,315.52,315.63,5749.0,315.73,315.81,315.52,315.63,5749.0
2021-10-29 11:35:00,315.54,315.55,315.22,315.49,4079.0,315.54,315.55,315.22,315.49,4079.0
2021-10-29 11:40:00,315.49,315.61,315.4,315.41,2720.0,315.49,315.61,315.4,315.41,2720.0
2021-10-29 11:45:00,315.31,315.42,315.21,315.41,1433.0,315.31,315.42,315.21,315.41,1433.0
2021-10-29 11:50:00,315.27,315.62,315.07,315.62,11350.0,315.27,315.62,315.07,315.62,11350.0
2021-10-29 11:55:00,315.55,315.74,315.45,315.45,3436.0,315.55,315.74,315.45,315.45,3436.0
2021-10-29 12:00:00,315.5,315.9,315.23,315.89,5052.0,315.5,315.9,315.23,315.89,5052.0
2021-10-29 12:05:00,315.91,316.12,315.71,316.12,3205.0,315.91,316.12,315.71,316.12,3205.0
2021-10-29 12:10:00,316.13,316.31,315.84,315.93,3020.0,316.13,316.31,315.84,315.93,3020.0
2021-10-29 12:15:00,315.81,316.43,315.81,316.43,4961.0,315.81,316.43,315.81,316.43,4961.0
2021-10-29 12:20:00,316.59,316.98,316.44,316.98,4097.0,316.59,316.98,316.44,316.98,4097.0
2021-10-29 12:25:00,316.88,317.23,316.87,317.07,1147.0,316.88,317.23,316.87,317.07,1147.0
2021-10-29 12:30:00,317.27,317.28,317.08,317.08,1719.0,317.27,317.28,317.08,317.08,1719.0
2021-10-29 12:35:00,317.06,317.13,316.91,317.1,2948.0,317.06,317.13,316.91,317.1,2948.0
2021-10-29 12:40:00,317.07,317.36,317.02,317.21,2135.0,317.07,317.36,317.02,317.21,2135.0
2021-10-29 12:45:00,317.07,317.07,316.78,316.78,1000.0,317.07,317.07,316.78,316.78,1000.0
2021-10-29 12:50:00,316.83,316.86,316.61,316.81,2854.0,316.83,316.86,316.61,316.81,2854.0
2021-10-29 12:55:00,316.8,316.8,316.59,316.77,1623.0,316.8,316.8,316.59,316.77,1623.0
2021-10-29 13:00:00,316.79,316.91,316.73,316.78,4407.0,316.79,316.91,316.73,316.78,4407.0
2021-10-29 13:05:00,316.78,316.78,316.56,316.66,800.0,316.78,316.78,316.56,316.66,800.0
2021-10-29 13:10:00,316.65,316.85,316.65,316.77,4042.0,316.65,316.85,316.65,316.77,4042.0
2021-10-29 13:15:00,316.66,316.8,316.6,316.71,3233.0,316.66,316.8,316.6,316.71,3233.0
2021-10-29 13:20:00,316.66,316.66,316.39,316.55,2453.0,316.66,316.66,316.39,316.55,2453.0
2021-10-29 13:25:00,316.49,316.74,316.49,316.74,4141.0,316.49,316.74,316.49,316.74,4141.0
2021-10-29 13:30:00,316.67,316.75,316.59,316.69,2069.0,316.67,316.75,316.59,316.69,2069.0
2021-10-29 13:35:00,316.5,316.72,316.45,316.56,1465.0,316.5,316.72,316.45,316.56,1465.0
2021-10-29 13:40:00,316.53,316.76,316.5,316.55,3205.0,316.53,316.76,316.5,316.55,3205.0
2021-10-29 13:45:00,316.57,316.57,316.42,316.49,1300.0,316.57,316.57,316.42,316.49,1300.0
2021-10-29 13:50:00,316.51,316.56,316.04,316.17,4801.0,316.51,316.56,316.04,316.17,4801.0
2021-10-29 13:55:00,316.2,316.28,316.05,316.05,3326.0,316.2,316.28,316.05,316.05,3326.0
2021-10-29 14:00:00,315.92,316.06,315.7,315.97,4100.0,315.92,316.06,315.7,315.97,4100.0
2021-10-29 14:05:00,315.94,316.04,315.91,315.99,2253.0,315.94,316.04,315.91,315.99,2253.0
2021-10-29 14:10:00,316.06,316.06,315.74,315.88,6426.0,316.06,316.06,315.74,315.88,6426.0
2021-10-29 14:15:00,315.92,315.92,315.57,315.69,2853.0,315.92,315.92,315.57,315.69,2853.0
2021-10-29 14:20:00,315.75,315.76,315.15,315.26,4300.0,315.75,315.76,315.15,315.26,4300.0
2021-10-29 14:25:00,315.34,315.34,315.15,315.15,1287.0,315.34,315.34,315.15,315.15,1287.0
2021-10-29 14:30:00,315.13,315.39,315.13,315.3,6968.0,315.13,315.39,315.13,315.3,6968.0
2021-10-29 14:35:00,315.39,315.6,315.35,315.48,3043.0,315.39,315.6,315.35,315.48,3043.0
2021-10-29 14:40:00,315.57,315.63,315.49,315.51,2414.0,315.57,315.63,315.49,315.51,2414.0
2021-10-29 14:45:00,315.58,315.58,315.29,315.46,3705.0,315.58,315.58,315.29,315.46,3705.0
2021-10-29 14:50:00,315.53,315.68,315.47,315.64,2128.0,315.53,315.68,315.47,315.64,2128.0
2021-10-29 14:55:00,315.69,315.69,315.29,315.32,2939.0,315.69,315.69,315.29,315.32,2939.0
2021-10-29 15:00:00,315.32,315.56,315.24,315.5,3589.0,315.32,315.56,315.24,315.5,3589.0
2021-10-29 15:05:00,315.51,315.73,315.5,315.69,1060.0,315.51,315.73,315.5,315.69,1060.0
2021-10-29 15:10:00,315.65,315.93,315.64,315.76,6035.0,315.65,315.93,315.64,315.76,6035.0
2021-10-29 15:15:00,315.74,315.74,315.46,315.71,1600.0,315.74,315.74,315.46,315.71,1600.0
2021-10-29 15:20:00,315.79,315.8,315.47,315.47,1748.0,315.79,315.8,315.47,315.47,1748.0
2021-10-29 15:25:00,315.46,315.87,315.46,315.62,5418.0,315.46,315.87,315.46,315.62,5418.0
2021-10-29 15:30:00,315.63,315.91,315.58,315.8,7800.0,315.63,315.91,315.58,315.8,7800.0
2021-10-29 15:35:00,315.79,316.13,315.64,315.74,15478.0,315.79,316.13,315.64,315.74,15478.0
2021-10-29 15:40:00,315.73,315.98,315.67,315.84,16163.0,315.73,315.98,315.67,315.84,16163.0
2021-10-29 15:45:00,315.83,316.06,315.73,315.98,6512.0,315.83,316.06,315.73,315.98,6512.0
2021-10-29 15:50:00,315.95,318.74,315.95,318.03,36812.0,315.95,318.74,315.95,318.03,36812.0
2021-10-29 15:55:00,318.05,318.12,317.46,317.57,40969.0,318.05,318.12,317.46,317.57,40969.0
2021-11-01 09:30:00,318.75,318.88,317.84,318.43,19120.0,318.75,318.88,317.84,318.43,19120.0
2021-11-01 09:35:00,317.85,318.27,317.28,318.27,5498.0,317.85,318.27,317.28,318.27,5498.0
2021-11-01 09:40:00,318.39,318.39,317.35,318.01,2102.0,318.39,318.39,317.35,318.01,2102.0
2021-11-01 09:45:00,317.84,318.8,317.62,318.05,4643.0,317.84,318.8,317.62,318.05,4643.0
2021-11-01 09:50:00,317.87,318.95,317.87,318.91,5506.0,317.87,318.95,317.87,318.91,5506.0
2021-11-01 09:55:00,318.82,319.74,318.7,319.52,7645.0,318.82,319.74,318.7,319.52,7645.0
2021-11-01 10:00:00,319.23,319.23,318.31,318.62,5506.0,319.23,319.23,318.31,318.62,5506.0
2021-11-01 10:05:00,318.38,318.38,317.48,317.82,3475.0,318.38,318.38,317.48,317.82,3475.0
2021-11-01 10:10:00,317.79,317.95,317.51,317.85,2819.0,317.79,317.95,317.51,317.85,2819.0
2021-11-01 10:15:00,317.66,317.79,317.15,317.48,7563.0,317.66,317.79,317.15,317.48,7563.0
2021-11-01 10:20:00,317.49,317.64,317.22,317.22,4000.0,317.49,317.64,317.22,317.22,4000.0
2021-11-01 10:25:00,317.32,317.56,317.32,317.38,2187.0,317.32,317.56,317.32,317.38,2187.0
2021-11-01 10:30:00,317.11,317.41,317.02,317.41,2906.0,317.11,317.41,317.02,317.41,2906.0
2021-11-01 10:35:00,317.3,317.45,316.96,317.08,3500.0,317.3,317.45,316.96,317.08,3500.0
2021-11-01 10:40:00,317.21,317.27,316.44,316.44,4617.0,317.21,317.27,316.44,316.44,4617.0
2021-11-01 10:45:00,316.42,316.46,315.97,315.97,1800.0,316.42,316.46,315.97,315.97,1800.0
2021-11-01 10:50:00,316.48,316.48,315.91,315.94,1900.0,316.48,316.48,315.91,315.94,1900.0
2021-11-01 10:55:00,316.0,316.02,315.42,315.42,2950.0,316.0,316.02,315.42,315.42,2950.0
2021-11-01 11:00:00,315.59,315.79,315.54,315.58,2699.0,315.59,315.79,315.54,315.58,2699.0
2021-11-01 11:05:00,315.64,315.86,315.6,315.6,3763.0,315.64,315.86,315.6,315.6,3763.0
2021-11-01 11:10:00,315.58,315.59,315.04,315.09,3726.0,315.58,315.59,315.04,315.09,3726.0
2021-11-01 11:15:00,314.93,315.07,314.31,314.85,4738.0,314.93,315.07,314.31,314.85,4738.0
2021-11-01 11:20:00,314.77,315.33,314.69,315.32,4193.0,314.77,315.33,314.69,315.32,4193.0
2021-11-01 11:25:00,315.28,315.36,315.19,315.35,1954.0,315.28,315.36,315.19,315.35,1954.0
2021-11-01 11:30:00,315.36,315.36,315.06,315.12,5535.0,315.36,315.36,315.06,315.12,5535.0
2021-11-01 11:35:00,315.05,315.16,314.99,315.02,2200.0,315.05,315.16,314.99,315.02,2200.0
2021-11-01 11:40:00,314.63,314.63,314.2,314.22,2301.0,314.63,314.63,314.2,314.22,2301.0
2021-11-01 11:45:00,314.22,314.37,314.01,314.32,5592.0,314.22,314.37,314.01,314.32,5592.0
2021-11-01 11:50:00,314.31,314.31,314.1,314.28,2040.0,314.31,314.31,314.1,314.28,2040.0
2021-11-01 11:55:00,314.38,314.43,314.27,314.37,1028.0,314.38,314.43,314.27,314.37,1028.0
2021-11-01 12:00:00,314.31,314.41,314.14,314.14,2655.0,314.31,314.41,314.14,314.14,2655.0
2021-11-01 12:05:00,314.08,314.14,313.74,313.8,4302.0,314.08,314.14,313.74,313.8,4302.0
2021-11-01 12:10:00,313.7,313.78,313.51,313.66,3347.0,313.7,313.78,313.51,313.66,3347.0
2021-11-01 12:15:00,313.67,313.75,313.6,313.72,3001.0,313.67,313.75,313.6,313.72,3001.0
2021-11-01 12:20:00,313.72,314.15,313.57,314.15,3500.0,313.72,314.15,313.57,314.15,3500.0
2021-11-01 12:25:00,314.0,314.08,313.89,313.92,600.0,314.0,314.08,313.89,313.92,600.0
2021-11-01 12:30:00,313.94,314.14,313.91,314.14,2027.0,313.94,314.14,313.91,314.14,2027.0
2021-11-01 12:35:00,314.12,314.21,314.02,314.16,1369.0,314.12,314.21,314.02,314.16,1369.0
2021-11-01 12:40:00,314.17,314.46,314.17,314.43,2500.0,314.17,314.46,314.17,314.43,2500.0
2021-11-01 12:45:00,314.46,314.68,314.25,314.25,4025.0,314.46,314.68,314.25,314.25,4025.0
2021-11-01 12:50:00,314.23,314.31,313.96,314.1,1859.0,314.23,314.31,313.96,314.1,1859.0
2021-11-01 12:55:00,314.1,314.28,314.1,314.22,2227.0,314.1,314.28,314.1,314.22,2227.0
2021-11-01 13:00:00,314.22,314.24,313.88,313.88,1363.0,314.22,314.24,313.88,313.88,1363.0
2021-11-01 13:05:00,313.8,313.95,313.79,313.85,1619.0,313.8,313.95,313.79,313.85,1619.0
2021-11-01 13:10:00,313.87,314.27,313.86,314.27,3800.0,313.87,314.27,313.86,314.27,3800.0
2021-11-01 13:15:00,314.35,314.41,314.34,314.39,800.0,314.35,314.41,314.34,314.39,800.0
2021-11-01 13:20:00,314.35,314.38,313.75,313.83,2687.0,314.35,314.38,313.75,313.83,2687.0
2021-11-01 13:25:00,313.81,313.85,313.68,313.77,2459.0,313.81,313.85,313.68,313.77,2459.0
2021-11-01 13:30:00,313.6,313.6,313.6,313.6,100.0,313.6,313.6,313.6,313.6,100.0
2021-11-01 13:35:00,313.65,313.96,313.65,313.86,1994.0,313.65,313.96,313.65,313.86,1994.0
2021-11-01 13:40:00,313.76,313.85,313.4,313.5,2902.0,313.76,313.85,313.4,313.5,2902.0
2021-11-01 13:45:00,313.64,313.77,313.57,313.61,1400.0,313.64,313.77,313.57,313.61,1400.0
2021-11-01 13:50:00,313.66,313.66,313.42,313.42,1800.0,313.66,313.66,313.42,313.42,1800.0
2021-11-01 13:55:00,313.49,313.88,313.46,313.88,2700.0,313.49,313.88,313.46,313.88,2700.0
2021-11-01 14:00:00,313.98,314.06,313.83,313.87,1619.0,313.98,314.06,313.83,313.87,1619.0
2021-11-01 14:05:00,313.95,314.19,313.94,314.19,8181.0,313.95,314.19,313.94,314.19,8181.0
2021-11-01 14:10:00,314.18,314.4,314.18,314.4,1200.0,314.18,314.4,314.18,314.4,1200.0
2021-11-01 14:15:00,314.34,314.64,314.34,314.55,2074.0,314.34,314.64,314.34,314.55,2074.0
2021-11-01 14:20:00,314.56,314.67,314.39,314.49,7671.0,314.56,314.67,314.39,314.49,7671.0
2021-11-01 14:25:00,314.51,314.59,314.23,314.23,3500.0,314.51,314.59,314.23,314.23,3500.0
2021-11-01 14:30:00,314.22,314.37,314.07,314.18,3186.0,314.22,314.37,314.07,314.18,3186.0
2021-11-01 14:35:00,314.11,314.3,314.08,314.13,3513.0,314.11,314.3,314.08,314.13,3513.0
2021-11-01 14:40:00,314.18,314.18,313.76,313.76,6236.0,314.18,314.18,313.76,313.76,6236.0
2021-11-01 14:45:00,313.73,313.73,313.24,313.36,3201.0,313.73,313.73,313.24,313.36,3201.0
2021-11-01 14:50:00,313.21,313.48,313.2,313.25,4456.0,313.21,313.48,313.2,313.25,4456.0
2021-11-01 14:55:00,313.26,313.39,313.18,313.23,2623.0,313.26,313.39,313.18,313.23,2623.0
2021-11-01 15:00:00,313.28,313.45,313.26,313.38,3183.0,313.28,313.45,313.26,313.38,3183.0
2021-11-01 15:05:00,313.32,313.49,313.32,313.44,2200.0,313.32,313.49,313.32,313.44,2200.0
2021-11-01 15:10:00,313.41,313.62,313.4,313.5,4554.0,313.41,313.62,313.4,313.5,4554.0
2021-11-01 15:15:00,313.5,313.5,313.23,313.34,2445.0,313.5,313.5,313.23,313.34,2445.0
2021-11-01 15:20:00,313.33,313.66,313.17,313.64,4595.0,313.33,313.66,313.17,313.64,4595.0
2021-11-01 15:25:00,313.75,313.75,313.52,313.75,3300.0,313.75,313.75,313.52,313.75,3300.0
2021-11-01 15:30:00,313.72,314.11,313.72,313.91,4803.0,313.72,314.11,313.72,313.91,4803.0
2021-11-01 15:35:00,313.9,313.94,313.6,313.8,7275.0,313.9,313.94,313.6,313.8,7275.0
2021-11-01 15:40:00,313.69,314.14,313.69,314.04,4174.0,313.69,314.14,313.69,314.04,4174.0
2021-11-01 15:45:00,314.07,314.47,313.99,314.36,6205.0,314.07,314.47,313.99,314.36,6205.0
2021-11-01 15:50:00,314.48,314.56,314.4,314.52,12221.0,314.48,314.56,314.4,314.52,12221.0
2021-11-01 15:55:00,314.65,315.08,314.53,315.08,25969.0,314.65,315.08,314.53,315.08,25969.0
2021-11-02 09:30:00,315.31,315.91,314.75,314.98,12663.0,315.31,315.91,314.75,314.98,12663.0
2021-11-02 09:35:00,314.54,316.02,314.4,316.02,2265.0,314.54,316.02,314.4,316.02,2265.0
2021-11-02 09:40:00,315.92,316.25,315.64,315.66,2300.0,315.92,316.25,315.64,315.66,2300.0
2021-11-02 09:45:00,315.21,316.11,315.21,315.92,2813.0,315.21,316.11,315.21,315.92,2813.0
2021-11-02 09:50:00,315.94,316.63,315.8,316.63,2982.0,315.94,316.63,315.8,316.63,2982.0
2021-11-02 09:55:00,316.3,317.13,316.3,317.02,3206.0,316.3,317.13,316.3,317.02,3206.0
2021-11-02 10:00:00,316.98,317.17,316.65,316.65,1857.0,316.98,317.17,316.65,316.65,1857.0
2021-11-02 10:05:00,316.92,317.2,316.07,316.07,2410.0,316.92,317.2,316.07,316.07,2410.0
2021-11-02 10:10:00,316.03,316.39,315.96,316.0,3233.0,316.03,316.39,315.96,316.0,3233.0
2021-11-02 10:15:00,316.07,316.71,316.07,316.69,2128.0,316.07,316.71,316.07,316.69,2128.0
2021-11-02 10:20:00,316.52,316.52,315.15,315.6,2900.0,316.52,316.52,315.15,315.6,2900.0
2021-11-02 10:25:00,316.14,316.27,315.92,316.16,2340.0,316.14,316.27,315.92,316.16,2340.0
2021-11-02 10:30:00,316.3,316.44,316.01,316.43,2000.0,316.3,316.44,316.01,316.43,2000.0
2021-11-02 10:35:00,316.48,317.28,316.43,317.28,3564.0,316.48,317.28,316.43,317.28,3564.0
2021-11-02 10:40:00,317.51,317.52,317.19,317.38,2300.0,317.51,317.52,317.19,317.38,2300.0
2021-11-02 10:45:00,317.39,317.65,317.31,317.65,1478.0,317.39,317.65,317.31,317.65,1478.0
2021-11-02 10:50:00,317.66,317.73,317.4,317.5,3342.0,317.66,317.73,317.4,317.5,3342.0
2021-11-02 10:55:00,317.5,317.5,317.11,317.11,2182.0,317.5,317.5,317.11,317.11,2182.0
2021-11-02 11:00:00,317.12,317.38,316.73,316.75,1309.0,317.12,317.38,316.73,316.75,1309.0
2021-11-02 11:05:00,316.63,316.98,315.88,315.88,3609.0,316.63,316.98,315.88,315.88,3609.0
2021-11-02 11:10:00,315.96,316.19,315.9,316.1,2130.0,315.96,316.19,315.9,316.1,2130.0
2021-11-02 11:15:00,316.04,316.5,315.99,316.5,1400.0,316.04,316.5,315.99,316.5,1400.0
2021-11-02 11:20:00,316.56,316.81,316.48,316.48,750.0,316.56,316.81,316.48,316.48,750.0
2021-11-02 11:25:00,316.55,316.78,316.41,316.73,1400.0,316.55,316.78,316.41,316.73,1400.0
2021-11-02 11:30:00,316.78,316.78,316.52,316.62,1375.0,316.78,316.78,316.52,316.62,1375.0
2021-11-02 11:35:00,316.56,316.71,316.56,316.61,900.0,316.56,316.71,316.56,316.61,900.0
2021-11-02 11:40:00,316.73,317.03,316.71,317.03,1961.0,316.73,317.03,316.71,317.03,1961.0
2021-11-02 11:45:00,317.12,317.12,316.84,317.1,2290.0,317.12,317.12,316.84,317.1,2290.0
2021-11-02 11:50:00,317.09,317.1,316.71,316.8,2612.0,317.09,317.1,316.71,316.8,2612.0
2021-11-02 11:55:00,316.68,316.7,316.5,316.5,1200.0,316.68,316.7,316.5,316.5,1200.0
2021-11-02 12:00:00,316.35,316.4,316.21,316.25,600.0,316.35,316.4,316.21,316.25,600.0
2021-11-02 12:05:00,316.28,316.3,316.11,316.11,1300.0,316.28,316.3,316.11,316.11,1300.0
2021-11-02 12:10:00,316.09,316.51,316.06,316.51,2419.0,316.09,316.51,316.06,316.51,2419.0
2021-11-02 12:15:00,316.34,316.54,316.34,316.54,400.0,316.34,316.54,316.34,316.54,400.0
2021-11-02 12:20:00,316.63,316.71,316.6,316.69,2438.0,316.63,316.71,316.6,316.69,2438.0
2021-11-02 12:25:00,316.61,317.28,316.61,317.19,6937.0,316.61,317.28,316.61,317.19,6937.0
2021-11-02 12:30:00,317.14,317.2,316.86,317.16,3500.0,317.14,317.2,316.86,317.16,3500.0
2021-11-02 12:35:00,317.25,317.25,316.95,316.97,3237.0,317.25,317.25,316.95,316.97,3237.0
2021-11-02 12:40:00,317.0,317.0,316.71,316.75,2487.0,317.0,317.0,316.71,316.75,2487.0
2021-11-02 12:45:00,316.71,316.74,316.67,316.7,800.0,316.71,316.74,316.67,316.7,800.0
2021-11-02 12:50:00,316.82,316.94,316.78,316.78,3099.0,316.82,316.94,316.78,316.78,3099.0
2021-11-02 12:55:00,316.82,316.83,316.62,316.65,1757.0,316.82,316.83,316.62,316.65,1757.0
2021-11-02 13:00:00,316.68,316.86,316.59,316.86,1000.0,316.68,316.86,316.59,316.86,1000.0
2021-11-02 13:05:00,316.88,316.89,316.41,316.41,3590.0,316.88,316.89,316.41,316.41,3590.0
2021-11-02 13:10:00,316.42,316.5,316.31,316.46,1800.0,316.42,316.5,316.31,316.46,1800.0
2021-11-02 13:15:00,316.46,316.64,316.39,316.39,2400.0,316.46,316.64,316.39,316.39,2400.0
2021-11-02 13:20:00,316.42,316.58,316.32,316.44,1600.0,316.42,316.58,316.32,316.44,1600.0
2021-11-02 13:25:00,316.38,316.46,316.17,316.17,2265.0,316.38,316.46,316.17,316.17,2265.0
2021-11-02 13:30:00,316.25,316.26,316.06,316.06,1789.0,316.25,316.26,316.06,316.06,1789.0
2021-11-02 13:35:00,315.99,316.13,315.86,316.01,1850.0,315.99,316.13,315.86,316.01,1850.0
2021-11-02 13:40:00,315.98,316.35,315.95,316.34,4298.0,315.98,316.35,315.95,316.34,4298.0
2021-11-02 13:45:00,316.5,316.6,316.33,316.5,5641.0,316.5,316.6,316.33,316.5,5641.0
2021-11-02 13:50:00,316.38,316.52,316.33,316.48,2200.0,316.38,316.52,316.33,316.48,2200.0
2021-11-02 13:55:00,316.47,316.61,316.41,316.61,2779.0,316.47,316.61,316.41,316.61,2779.0
2021-11-02 14:00:00,316.68,316.69,316.09,316.28,4593.0,316.68,316.69,316.09,316.28,4593.0
2021-11-02 14:05:00,316.21,316.21,315.8,315.84,3758.0,316.21,316.21,315.8,315.84,3758.0
2021-11-02 14:10:00,315.86,315.86,315.25,315.26,4585.0,315.86,315.86,315.25,315.26,4585.0
2021-11-02 14:15:00,315.24,315.27,314.88,314.88,4575.0,315.24,315.27,314.88,314.88,4575.0
2021-11-02 14:20:00,314.91,314.91,313.61,313.71,13717.0,314.91,314.91,313.61,313.71,13717.0
2021-11-02 14:25:00,313.63,313.67,313.23,313.37,11952.0,313.63,313.67,313.23,313.37,11952.0
2021-11-02 14:30:00,313.38,313.68,312.86,312.97,8244.0,313.38,313.68,312.86,312.97,8244.0
2021-11-02 14:35:00,312.91,313.2,312.77,313.1,12358.0,312.91,313.2,312.77,313.1,12358.0
2021-11-02 14:40:00,313.25,313.52,313.06,313.52,6096.0,313.25,313.52,313.06,313.52,6096.0
2021-11-02 14:45:00,313.39,313.63,313.34,313.5,3733.0,313.39,313.63,313.34,313.5,3733.0
2021-11-02 14:50:00,313.48,313.61,313.23,313.53,8483.0,313.48,313.61,313.23,313.53,8483.0
2021-11-02 14:55:00,313.61,313.92,313.57,313.74,6126.0,313.61,313.92,313.57,313.74,6126.0
2021-11-02 15:00:00,313.76,313.9,313.68,313.81,3837.0,313.76,313.9,313.68,313.81,3837.0
2021-11-02 15:05:00,313.8,314.19,313.77,314.15,4131.0,313.8,314.19,313.77,314.15,4131.0
2021-11-02 15:10:00,314.15,314.16,313.9,313.9,4125.0,314.15,314.16,313.9,313.9,4125.0
2021-11-02 15:15:00,313.9,313.98,313.62,313.63,5455.0,313.9,313.98,313.62,313.63,5455.0
2021-11-02 15:20:00,313.63,313.94,313.63,313.87,5837.0,313.63,313.94,313.63,313.87,5837.0
2021-11-02 15:25:00,313.91,314.51,313.83,314.41,4780.0,313.91,314.51,313.83,314.41,4780.0
2021-11-02 15:30:00,314.4,314.41,314.0,314.2,5708.0,314.4,314.41,314.0,314.2,5708.0
2021-11-02 15:35:00,314.15,314.47,314.14,314.41,5486.0,314.15,314.47,314.14,314.41,5486.0
2021-11-02 15:40:00,314.35,314.74,314.27,314.5,6587.0,314.35,314.74,314.27,314.5,6587.0
2021-11-02 15:45:00,314.53,314.65,314.15,314.28,11806.0,314.53,314.65,314.15,314.28,11806.0
2021-11-02 15:50:00,313.76,314.12,313.37,313.5,32165.0,313.76,314.12,313.37,313.5,32165.0
2021-11-02 15:55:00,313.52,315.09,313.52,314.87,54045.0,313.52,315.09,313.52,314.87,54045.0
2021-11-03 09:30:00,313.71,314.25,311.38,312.59,15464.0,313.71,314.25,311.38,312.59,15464.0
2021-11-03 09:35:00,312.74,312.74,310.06,310.1,7651.0,312.74,312.74,310.06,310.1,7651.0
2021-11-03 09:40:00,310.01,310.04,307.97,308.41,18293.0,310.01,310.04,307.97,308.41,18293.0
2021-11-03 09:45:00,308.0,308.5,305.14,306.07,18939.0,308.0,308.5,305.14,306.07,18939.0
2021-11-03 09:50:00,305.91,306.35,305.31,305.59,9905.0,305.91,306.35,305.31,305.59,9905.0
2021-11-03 09:55:00,305.54,305.85,304.01,304.01,21298.0,305.54,305.85,304.01,304.01,21298.0
2021-11-03 10:00:00,304.01,304.21,302.24,302.36,18473.0,304.01,304.21,302.24,302.36,18473.0
2021-11-03 10:05:00,302.44,303.88,302.01,303.22,13369.0,302.44,303.88,302.01,303.22,13369.0
2021-11-03 10:10:00,303.45,304.17,303.31,303.81,11138.0,303.45,304.17,303.31,303.81,11138.0
2021-11-03 10:15:00,303.74,304.33,303.24,304.31,9590.0,303.74,304.33,303.24,304.31,9590.0
2021-11-03 10:20:00,304.19,305.37,304.18,305.04,10109.0,304.19,305.37,304.18,305.04,10109.0
2021-11-03 10:25:00,304.82,304.99,304.44,304.62,7070.0,304.82,304.99,304.44,304.62,7070.0
2021-11-03 10:30:00,304.55,304.67,303.94,303.94,5608.0,304.55,304.67,303.94,303.94,5608.0
2021-11-03 10:35:00,303.88,303.91,302.62,303.05,9490.0,303.88,303.91,302.62,303.05,9490.0
2021-11-03 10:40:00,303.05,303.88,302.77,303.88,11369.0,303.05,303.88,302.77,303.88,11369.0
2021-11-03 10:45:00,303.85,304.0,303.52,303.82,8517.0,303.85,304.0,303.52,303.82,8517.0
2021-11-03 10:50:00,303.64,303.72,303.02,303.17,10833.0,303.64,303.72,303.02,303.17,10833.0
2021-11-03 10:55:00,303.16,303.57,303.15,303.43,18290.0,303.16,303.57,303.15,303.43,18290.0
2021-11-03 11:00:00,303.5,303.71,303.14,303.61,9759.0,303.5,303.71,303.14,303.61,9759.0
2021-11-03 11:05:00,303.59,303.76,303.38,303.5,10316.0,303.59,303.76,303.38,303.5,10316.0
2021-11-03 11:10:00,303.41,303.77,303.25,303.42,26686.0,303.41,303.77,303.25,303.42,26686.0
2021-11-03 11:15:00,303.34,303.45,302.92,303.39,7218.0,303.34,303.45,302.92,303.39,7218.0
2021-11-03 11:20:00,303.52,304.06,303.49,303.66,13315.0,303.52,304.06,303.49,303.66,13315.0
2021-11-03 11:25:00,303.69,304.08,303.6,304.0,6071.0,303.69,304.08,303.6,304.0,6071.0
2021-11-03 11:30:00,304.01,304.89,304.01,304.88,13172.0,304.01,304.89,304.01,304.88,13172.0
2021-11-03 11:35:00,304.88,305.8,304.87,305.44,15653.0,304.88,305.8,304.87,305.44,15653.0
2021-11-03 11:40:00,305.42,305.97,305.36,305.78,7480.0,305.42,305.97,305.36,305.78,7480.0
2021-11-03 11:45:00,305.95,306.28,305.95,306.24,3851.0,305.95,306.28,305.95,306.24,3851.0
2021-11-03 11:50:00,306.37,307.03,306.36,306.92,5182.0,306.37,307.03,306.36,306.92,5182.0
2021-11-03 11:55:00,306.92,307.51,306.91,307.41,4217.0,306.92,307.51,306.91,307.41,4217.0
2021-11-03 12:00:00,307.39,307.45,306.57,306.57,6062.0,307.39,307.45,306.57,306.57,6062.0
2021-11-03 12:05:00,306.57,306.71,306.42,306.44,4300.0,306.57,306.71,306.42,306.44,4300.0
2021-11-03 12:10:00,306.51,306.7,306.42,306.47,4230.0,306.51,306.7,306.42,306.47,4230.0
2021-11-03 12:15:00,306.62,307.08,306.62,306.66,4100.0,306.62,307.08,306.62,306.66,4100.0
2021-11-03 12:20:00,306.69,306.86,306.25,306.26,2600.0,306.69,306.86,306.25,306.26,2600.0
2021-11-03 12:25:00,306.25,306.36,305.36,305.43,6659.0,306.25,306.36,305.36,305.43,6659.0
2021-11-03 12:30:00,305.45,305.74,305.33,305.46,8718.0,305.45,305.74,305.33,305.46,8718.0
2021-11-03 12:35:00,305.38,305.38,304.95,304.97,5122.0,305.38,305.38,304.95,304.97,5122.0
2021-11-03 12:40:00,305.03,305.14,304.92,305.1,4547.0,305.03,305.14,304.92,305.1,4547.0
2021-11-03 12:45:00,305.14,305.44,305.03,305.34,4010.0,305.14,305.44,305.03,305.34,4010.0
2021-11-03 12:50:00,305.45,305.76,305.37,305.76,3400.0,305.45,305.76,305.37,305.76,3400.0
2021-11-03 12:55:00,305.69,305.76,305.53,305.63,3607.0,305.69,305.76,305.53,305.63,3607.0
2021-11-03 13:00:00,305.57,305.59,305.28,305.51,10034.0,305.57,305.59,305.28,305.51,10034.0
2021-11-03 13:05:00,305.5,305.59,305.42,305.58,3662.0,305.5,305.59,305.42,305.58,3662.0
2021-11-03 13:10:00,305.6,305.96,305.6,305.94,4627.0,305.6,305.96,305.6,305.94,4627.0
2021-11-03 13:15:00,306.07,306.65,306.03,306.47,5737.0,306.07,306.65,306.03,306.47,5737.0
2021-11-03 13:20:00,306.59,306.71,306.2,306.28,5472.0,306.59,306.71,306.2,306.28,5472.0
2021-11-03 13:25:00,306.28,306.28,306.04,306.27,2290.0,306.28,306.28,306.04,306.27,2290.0
2021-11-03 13:30:00,306.23,306.71,306.22,306.67,5871.0,306.23,306.71,306.22,306.67,5871.0
2021-11-03 13:35:00,306.71,307.08,306.71,306.74,4413.0,306.71,307.08,306.71,306.74,4413.0
2021-11-03 13:40:00,306.81,307.03,306.76,307.01,2723.0,306.81,307.03,306.76,307.01,2723.0
2021-11-03 13:45:00,307.06,307.33,306.97,307.33,3105.0,307.06,307.33,306.97,307.33,3105.0
2021-11-03 13:50:00,307.35,307.83,307.34,307.78,5515.0,307.35,307.83,307.34,307.78,5515.0
2021-11-03 13:55:00,307.78,308.86,307.74,308.85,4317.0,307.78,308.86,307.74,308.85,4317.0
2021-11-03 14:00:00,308.85,310.0,308.47,309.58,14538.0,308.85,310.0,308.47,309.58,14538.0
2021-11-03 14:05:00,309.68,309.78,308.65,308.65,4906.0,309.68,309.78,308.65,308.65,4906.0
2021-11-03 14:10:00,308.55,308.55,307.79,308.0,3773.0,308.55,308.55,307.79,308.0,3773.0
2021-11-03 14:15:00,308.12,308.35,307.79,308.32,2943.0,308.12,308.35,307.79,308.32,2943.0
2021-11-03 14:20:00,308.29,308.58,308.15,308.44,2252.0,308.29,308.58,308.15,308.44,2252.0
2021-11-03 14:25:00,308.73,308.86,308.22,308.24,8550.0,308.73,308.86,308.22,308.24,8550.0
2021-11-03 14:30:00,308.18,308.5,307.98,308.25,4315.0,308.18,308.5,307.98,308.25,4315.0
2021-11-03 14:35:00,308.14,308.53,308.01,308.42,5282.0,308.14,308.53,308.01,308.42,5282.0
2021-11-03 14:40:00,308.43,309.28,308.43,309.28,2112.0,308.43,309.28,308.43,309.28,2112.0
2021-11-03 14:45:00,309.47,309.58,309.03,309.21,11654.0,309.47,309.58,309.03,309.21,11654.0
2021-11-03 14:50:00,309.31,309.31,308.85,309.14,16667.0,309.31,309.31,308.85,309.14,16667.0
2021-11-03 14:55:00,309.12,309.23,308.78,309.11,7358.0,309.12,309.23,308.78,309.11,7358.0
2021-11-03 15:00:00,309.23,309.86,309.23,309.65,2423.0,309.23,309.86,309.23,309.65,2423.0
2021-11-03 15:05:00,309.57,309.95,309.57,309.87,2300.0,309.57,309.95,309.57,309.87,2300.0
2021-11-03 15:10:00,309.95,310.0,309.6,309.63,4600.0,309.95,310.0,309.6,309.63,4600.0
2021-11-03 15:15:00,309.72,309.72,309.23,309.41,6296.0,309.72,309.72,309.23,309.41,6296.0
2021-11-03 15:20:00,309.34,309.35,308.95,309.11,8743.0,309.34,309.35,308.95,309.11,8743.0
2021-11-03 15:25:00,309.16,309.16,308.76,308.78,5747.0,309.16,309.16,308.76,308.78,5747.0
2021-11-03 15:30:00,308.78,309.05,307.96,308.0,16071.0,308.78,309.05,307.96,308.0,16071.0
2021-11-03 15:35:00,308.03,308.62,307.97,308.47,4992.0,308.03,308.62,307.97,308.47,4992.0
2021-11-03 15:40:00,308.64,309.46,308.56,309.46,9625.0,308.64,309.46,308.56,309.46,9625.0
2021-11-03 15:45:00,309.4,309.48,308.76,309.0,23079.0,309.4,309.48,308.76,309.0,23079.0
2021-11-03 15:50:00,309.01,309.18,308.26,308.37,28925.0,309.01,309.18,308.26,308.37,28925.0
2021-11-03 15:55:00,308.39,308.88,308.14,308.6,52988.0,308.39,308.88,308.14,308.6,52988.0
2021-11-04 09:30:00,308.86,310.93,308.38,310.65,12720.0,308.86,310.93,308.38,310.65,12720.0
2021-11-04 09:35:00,310.26,310.58,309.69,310.58,1753.0,310.26,310.58,309.69,310.58,1753.0
2021-11-04 09:40:00,310.92,311.05,310.26,310.45,3002.0,310.92,311.05,310.26,310.45,3002.0
2021-11-04 09:45:00,310.72,312.74,310.59,312.35,8140.0,310.72,312.74,310.59,312.35,8140.0
2021-11-04 09:50:00,312.52,312.86,312.21,312.63,2600.0,312.52,312.86,312.21,312.63,2600.0
2021-11-04 09:55:00,312.71,313.33,312.68,313.09,11713.0,312.71,313.33,312.68,313.09,11713.0
2021-11-04 10:00:00,313.27,313.81,312.77,313.39,4610.0,313.27,313.81,312.77,313.39,4610.0
2021-11-04 10:05:00,313.43,313.43,312.57,312.57,1177.0,313.43,313.43,312.57,312.57,1177.0
2021-11-04 10:10:00,312.5,312.8,311.92,312.48,1615.0,312.5,312.8,311.92,312.48,1615.0
2021-11-04 10:15:00,313.04,313.3,312.97,313.3,600.0,313.04,313.3,312.97,313.3,600.0
2021-11-04 10:20:00,313.35,314.01,313.25,313.92,8237.0,313.35,314.01,313.25,313.92,8237.0
2021-11-04 10:25:00,314.16,314.41,312.98,313.22,7595.0,314.16,314.41,312.98,313.22,7595.0
2021-11-04 10:30:00,313.91,314.18,313.41,313.94,3094.0,313.91,314.18,313.41,313.94,3094.0
2021-11-04 10:35:00,313.89,313.9,313.52,313.73,1721.0,313.89,313.9,313.52,313.73,1721.0
2021-11-04 10:40:00,313.78,314.42,313.78,314.25,2432.0,313.78,314.42,313.78,314.25,2432.0
2021-11-04 10:45:00,314.49,315.0,314.38,315.0,4616.0,314.49,315.0,314.38,315.0,4616.0
2021-11-04 10:50:00,315.15,315.2,314.69,314.87,3196.0,315.15,315.2,314.69,314.87,3196.0
2021-11-04 10:55:00,314.75,315.04,314.71,314.93,5068.0,314.75,315.04,314.71,314.93,5068.0
2021-11-04 11:00:00,314.8,314.9,314.63,314.72,1715.0,314.8,314.9,314.63,314.72,1715.0
2021-11-04 11:05:00,314.9,314.91,314.48,314.76,2462.0,314.9,314.91,314.48,314.76,2462.0
2021-11-04 11:10:00,314.77,315.21,314.67,315.11,3161.0,314.77,315.21,314.67,315.11,3161.0
2021-11-04 11:15:00,314.99,314.99,314.15,314.15,3400.0,314.99,314.99,314.15,314.15,3400.0
2021-11-04 11:20:00,313.92,314.04,313.49,313.49,3679.0,313.92,314.04,313.49,313.49,3679.0
2021-11-04 11:25:00,313.28,313.38,313.04,313.13,1930.0,313.28,313.38,313.04,313.13,1930.0
2021-11-04 11:30:00,313.42,314.14,313.42,313.71,2116.0,313.42,314.14,313.42,313.71,2116.0
2021-11-04 11:35:00,313.89,313.91,313.07,313.09,7935.0,313.89,313.91,313.07,313.09,7935.0
2021-11-04 11:40:00,313.19,313.4,312.92,313.4,2975.0,313.19,313.4,312.92,313.4,2975.0
2021-11-04 11:45:00,313.72,313.91,313.57,313.91,8807.0,313.72,313.91,313.57,313.91,8807.0
2021-11-04 11:50:00,313.91,314.1,313.45,314.1,5049.0,313.91,314.1,313.45,314.1,5049.0
2021-11-04 11:55:00,314.26,314.58,314.26,314.57,400.0,314.26,314.58,314.26,314.57,400.0
2021-11-04 12:00:00,314.71,315.08,314.63,314.96,2768.0,314.71,315.08,314.63,314.96,2768.0
2021-11-04 12:05:00,314.79,314.99,314.73,314.9,2873.0,314.79,314.99,314.73,314.9,2873.0
2021-11-04 12:10:00,314.79,315.07,314.7,314.97,3137.0,314.79,315.07,314.7,314.97,3137.0
2021-11-04 12:15:00,315.03,315.27,314.9,315.27,3102.0,315.03,315.27,314.9,315.27,3102.0
2021-11-04 12:20:00,315.37,315.76,315.18,315.26,5344.0,315.37,315.76,315.18,315.26,5344.0
2021-11-04 12:25:00,315.26,315.26,314.75,315.19,2872.0,315.26,315.26,314.75,315.19,2872.0
2021-11-04 12:30:00,315.21,315.44,314.98,315.43,4385.0,315.21,315.44,314.98,315.43,4385.0
2021-11-04 12:35:00,315.55,315.82,315.41,315.73,1713.0,315.55,315.82,315.41,315.73,1713.0
2021-11-04 12:40:00,315.79,315.8,315.4,315.63,4900.0,315.79,315.8,315.4,315.63,4900.0
2021-11-04 12:45:00,315.59,315.76,315.49,315.73,4070.0,315.59,315.76,315.49,315.73,4070.0
2021-11-04 12:50:00,315.67,315.76,315.6,315.76,2622.0,315.67,315.76,315.6,315.76,2622.0
2021-11-04 12:55:00,315.59,315.85,315.59,315.71,2983.0,315.59,315.85,315.59,315.71,2983.0
2021-11-04 13:00:00,315.69,315.69,315.22,315.39,3209.0,315.69,315.69,315.22,315.39,3209.0
2021-11-04 13:05:00,315.41,316.12,315.41,315.93,3524.0,315.41,316.12,315.41,315.93,3524.0
2021-11-04 13:10:00,315.98,316.05,315.74,315.86,1995.0,315.98,316.05,315.74,315.86,1995.0
2021-11-04 13:15:00,315.89,316.08,315.68,316.08,3034.0,315.89,316.08,315.68,316.08,3034.0
2021-11-04 13:20:00,316.23,316.41,316.0,316.35,13395.0,316.23,316.41,316.0,316.35,13395.0
2021-11-04 13:25:00,316.35,316.42,316.29,316.36,500.0,316.35,316.42,316.29,316.36,500.0
2021-11-04 13:30:00,316.57,316.64,316.04,316.05,4672.0,316.57,316.64,316.04,316.05,4672.0
2021-11-04 13:35:00,316.04,316.52,315.96,316.51,5000.0,316.04,316.52,315.96,316.51,5000.0
2021-11-04 13:40:00,316.33,316.62,316.16,316.62,3628.0,316.33,316.62,316.16,316.62,3628.0
2021-11-04 13:45:00,316.73,317.02,316.28,316.34,4244.0,316.73,317.02,316.28,316.34,4244.0
2021-11-04 13:50:00,316.31,316.31,315.91,316.18,2680.0,316.31,316.31,315.91,316.18,2680.0
2021-11-04 13:55:00,316.18,316.74,316.17,316.37,3498.0,316.18,316.74,316.17,316.37,3498.0
2021-11-04 14:00:00,316.36,316.5,315.88,316.01,4585.0,316.36,316.5,315.88,316.01,4585.0
2021-11-04 14:05:00,316.03,316.46,315.98,316.44,3429.0,316.03,316.46,315.98,316.44,3429.0
2021-11-04 14:10:00,316.59,317.09,316.52,316.99,5257.0,316.59,317.09,316.52,316.99,5257.0
2021-11-04 14:15:00,316.92,317.45,316.92,317.45,2381.0,316.92,317.45,316.92,317.45,2381.0
2021-11-04 14:20:00,317.5,317.85,317.32,317.57,10296.0,317.5,317.85,317.32,317.57,10296.0
2021-11-04 14:25:00,317.71,317.85,317.49,317.62,5938.0,317.71,317.85,317.49,317.62,5938.0
2021-11-04 14:30:00,317.39,317.47,317.07,317.22,4206.0,317.39,317.47,317.07,317.22,4206.0
2021-11-04 14:35:00,317.28,317.61,317.28,317.45,3025.0,317.28,317.61,317.28,317.45,3025.0
2021-11-04 14:40:00,317.56,317.56,317.22,317.29,3389.0,317.56,317.56,317.22,317.29,3389.0
2021-11-04 14:45:00,317.31,317.53,317.31,317.42,3806.0,317.31,317.53,317.31,317.42,3806.0
2021-11-04 14:50:00,317.32,317.35,317.07,317.13,3775.0,317.32,317.35,317.07,317.13,3775.0
2021-11-04 14:55:00,317.39,317.71,317.35,317.48,4025.0,317.39,317.71,317.35,317.48,4025.0
2021-11-04 15:00:00,317.48,317.56,317.23,317.37,7582.0,317.48,317.56,317.23,317.37,7582.0
2021-11-04 15:05:00,317.42,317.58,317.09,317.42,9053.0,317.42,317.58,317.09,317.42,9053.0
2021-11-04 15:10:00,317.35,317.61,317.34,317.46,6961.0,317.35,317.61,317.34,317.46,6961.0
2021-11-04 15:15:00,317.46,318.16,317.45,318.15,6735.0,317.46,318.16,317.45,318.15,6735.0
2021-11-04 15:20:00,318.2,318.24,317.98,318.24,6424.0,318.2,318.24,317.98,318.24,6424.0
2021-11-04 15:25:00,318.3,318.61,318.3,318.61,7796.0,318.3,318.61,318.3,318.61,7796.0
2021-11-04 15:30:00,318.75,319.35,318.75,319.04,21976.0,318.75,319.35,318.75,319.04,21976.0
2021-11-04 15:35:00,318.97,319.13,318.65,318.7,11295.0,318.97,319.13,318.65,318.7,11295.0
2021-11-04 15:40:00,318.79,318.79,318.34,318.72,6614.0,318.79,318.79,318.34,318.72,6614.0
2021-11-04 15:45:00,318.83,319.43,318.59,319.43,10555.0,318.83,319.43,318.59,319.43,10555.0
2021-11-04 15:50:00,319.49,319.72,319.08,319.59,27647.0,319.49,319.72,319.08,319.59,27647.0
2021-11-04 15:55:00,319.6,319.6,318.47,318.91,46181.0,319.6,319.6,318.47,318.91,46181.0
2021-11-05 09:30:00,320.0,323.52,319.62,322.9,26665.0,320.0,323.52,319.62,322.9,26665.0
2021-11-05 09:35:00,322.85,324.46,322.81,324.0,5883.0,322.85,324.46,322.81,324.0,5883.0
2021-11-05 09:40:00,324.4,325.21,323.91,325.0,22624.0,324.4,325.21,323.91,325.0,22624.0
2021-11-05 09:45:00,325.24,325.24,323.17,323.65,4192.0,325.24,325.24,323.17,323.65,4192.0
2021-11-05 09:50:00,324.53,324.57,323.01,323.01,2272.0,324.53,324.57,323.01,323.01,2272.0
2021-11-05 09:55:00,323.05,323.52,322.35,323.23,2913.0,323.05,323.52,322.35,323.23,2913.0
2021-11-05 10:00:00,323.22,323.91,322.5,322.5,3548.0,323.22,323.91,322.5,322.5,3548.0
2021-11-05 10:05:00,322.45,322.72,321.19,321.68,6702.0,322.45,322.72,321.19,321.68,6702.0
2021-11-05 10:10:00,321.38,321.79,320.7,320.7,3080.0,321.38,321.79,320.7,320.7,3080.0
2021-11-05 10:15:00,320.86,321.69,320.56,321.57,8079.0,320.86,321.69,320.56,321.57,8079.0
2021-11-05 10:20:00,321.65,321.65,321.24,321.33,1605.0,321.65,321.65,321.24,321.33,1605.0
2021-11-05 10:25:00,321.1,321.39,320.71,320.85,5027.0,321.1,321.39,320.71,320.85,5027.0
2021-11-05 10:30:00,321.06,321.13,320.67,320.86,2013.0,321.06,321.13,320.67,320.86,2013.0
2021-11-05 10:35:00,320.73,320.91,320.23,320.8,4670.0,320.73,320.91,320.23,320.8,4670.0
2021-11-05 10:40:00,320.84,320.84,320.04,320.28,5328.0,320.84,320.84,320.04,320.28,5328.0
2021-11-05 10:45:00,320.42,320.98,320.37,320.51,18674.0,320.42,320.98,320.37,320.51,18674.0
2021-11-05 10:50:00,320.36,321.27,320.36,321.0,26130.0,320.36,321.27,320.36,321.0,26130.0
2021-11-05 10:55:00,320.85,320.94,320.42,320.64,11528.0,320.85,320.94,320.42,320.64,11528.0
2021-11-05 11:00:00,320.72,320.74,320.14,320.14,4642.0,320.72,320.74,320.14,320.14,4642.0
2021-11-05 11:05:00,320.14,321.16,320.13,320.98,3400.0,320.14,321.16,320.13,320.98,3400.0
2021-11-05 11:10:00,320.86,321.23,320.86,321.23,2170.0,320.86,321.23,320.86,321.23,2170.0
2021-11-05 11:15:00,321.26,321.6,321.0,321.09,6284.0,321.26,321.6,321.0,321.09,6284.0
2021-11-05 11:20:00,321.05,321.16,321.01,321.13,2600.0,321.05,321.16,321.01,321.13,2600.0
2021-11-05 11:25:00,321.09,321.55,321.09,321.31,4064.0,321.09,321.55,321.09,321.31,4064.0
2021-11-05 11:30:00,321.3,321.88,321.3,321.6,4229.0,321.3,321.88,321.3,321.6,4229.0
2021-11-05 11:35:00,321.61,322.36,321.61,322.23,8381.0,321.61,322.36,321.61,322.23,8381.0
2021-11-05 11:40:00,322.15,323.06,322.07,323.06,3915.0,322.15,323.06,322.07,323.06,3915.0
2021-11-05 11:45:00,322.95,323.73,322.85,323.69,2862.0,322.95,323.73,322.85,323.69,2862.0
2021-11-05 11:50:00,323.52,323.83,323.47,323.67,8430.0,323.52,323.83,323.47,323.67,8430.0
2021-11-05 11:55:00,323.67,324.25,323.64,323.89,9992.0,323.67,324.25,323.64,323.89,9992.0
2021-11-05 12:00:00,323.83,323.87,323.5,323.64,3571.0,323.83,323.87,323.5,323.64,3571.0
2021-11-05 12:05:00,323.54,323.77,323.46,323.57,4484.0,323.54,323.77,323.46,323.57,4484.0
2021-11-05 12:10:00,323.6,323.85,323.52,323.6,3323.0,323.6,323.85,323.52,323.6,3323.0
2021-11-05 12:15:00,323.64,324.34,323.64,324.05,3648.0,323.64,324.34,323.64,324.05,3648.0
2021-11-05 12:20:00,324.01,324.28,323.81,324.19,3135.0,324.01,324.28,323.81,324.19,3135.0
2021-11-05 12:25:00,324.04,324.21,323.95,324.18,4510.0,324.04,324.21,323.95,324.18,4510.0
2021-11-05 12:30:00,324.12,324.18,323.87,324.03,3916.0,324.12,324.18,323.87,324.03,3916.0
2021-11-05 12:35:00,324.03,324.21,323.92,324.15,7331.0,324.03,324.21,323.92,324.15,7331.0
2021-11-05 12:40:00,324.35,324.35,323.51,323.51,6247.0,324.35,324.35,323.51,323.51,6247.0
2021-11-05 12:45:00,323.49,323.99,323.42,323.89,4368.0,323.49,323.99,323.42,323.89,4368.0
2021-11-05 12:50:00,323.9,324.76,323.88,324.76,5183.0,323.9,324.76,323.88,324.76,5183.0
2021-11-05 12:55:00,324.62,324.88,324.17,324.76,7528.0,324.62,324.88,324.17,324.76,7528.0
2021-11-05 13:00:00,324.81,325.04,324.59,325.03,3404.0,324.81,325.04,324.59,325.03,3404.0
2021-11-05 13:05:00,324.94,325.08,324.84,325.05,3528.0,324.94,325.08,324.84,325.05,3528.0
2021-11-05 13:10:00,324.81,325.06,324.59,324.7,10002.0,324.81,325.06,324.59,324.7,10002.0
2021-11-05 13:15:00,324.61,324.76,324.38,324.76,4011.0,324.61,324.76,324.38,324.76,4011.0
2021-11-05 13:20:00,324.64,324.75,324.24,324.25,4150.0,324.64,324.75,324.24,324.25,4150.0
2021-11-05 13:25:00,324.14,324.16,323.46,323.47,11518.0,324.14,324.16,323.46,323.47,11518.0
2021-11-05 13:30:00,323.35,323.87,323.27,323.66,7918.0,323.35,323.87,323.27,323.66,7918.0
2021-11-05 13:35:00,323.74,323.8,323.51,323.77,10221.0,323.74,323.8,323.51,323.77,10221.0
2021-11-05 13:40:00,323.6,323.76,323.26,323.26,5797.0,323.6,323.76,323.26,323.26,5797.0
2021-11-05 13:45:00,323.37,323.71,323.01,323.67,10485.0,323.37,323.71,323.01,323.67,10485.0
2021-11-05 13:50:00,323.76,324.28,323.61,324.22,2462.0,323.76,324.28,323.61,324.22,2462.0
2021-11-05 13:55:00,324.22,324.9,323.94,324.89,6589.0,324.22,324.9,323.94,324.89,6589.0
2021-11-05 14:00:00,324.64,325.35,324.59,325.35,7055.0,324.64,325.35,324.59,325.35,7055.0
2021-11-05 14:05:00,325.35,325.64,325.18,325.3,10130.0,325.35,325.64,325.18,325.3,10130.0
2021-11-05 14:10:00,325.31,325.38,325.18,325.38,3900.0,325.31,325.38,325.18,325.38,3900.0
2021-11-05 14:15:00,325.42,325.45,325.11,325.45,6005.0,325.42,325.45,325.11,325.45,6005.0
2021-11-05 14:20:00,325.38,325.42,324.86,324.92,14281.0,325.38,325.42,324.86,324.92,14281.0
2021-11-05 14:25:00,324.92,325.01,324.51,325.01,5996.0,324.92,325.01,324.51,325.01,5996.0
2021-11-05 14:30:00,325.01,325.01,324.7,324.75,6463.0,325.01,325.01,324.7,324.75,6463.0
2021-11-05 14:35:00,324.66,324.76,324.44,324.65,2253.0,324.66,324.76,324.44,324.65,2253.0
2021-11-05 14:40:00,324.63,325.06,324.61,325.06,7114.0,324.63,325.06,324.61,325.06,7114.0
2021-11-05 14:45:00,325.07,325.48,325.04,325.45,12017.0,325.07,325.48,325.04,325.45,12017.0
2021-11-05 14:50:00,325.48,325.52,325.27,325.37,7175.0,325.48,325.52,325.27,325.37,7175.0
2021-11-05 14:55:00,325.38,325.55,325.19,325.24,11497.0,325.38,325.55,325.19,325.24,11497.0
2021-11-05 15:00:00,325.16,325.19,324.11,324.23,8272.0,325.16,325.19,324.11,324.23,8272.0
2021-11-05 15:05:00,324.18,324.52,324.09,324.42,5770.0,324.18,324.52,324.09,324.42,5770.0
2021-11-05 15:10:00,324.38,324.46,324.06,324.28,5050.0,324.38,324.46,324.06,324.28,5050.0
2021-11-05 15:15:00,324.28,324.32,323.92,324.03,7538.0,324.28,324.32,323.92,324.03,7538.0
2021-11-05 15:20:00,324.02,324.03,323.21,323.29,9101.0,324.02,324.03,323.21,323.29,9101.0
2021-11-05 15:25:00,323.29,323.29,322.92,323.03,5825.0,323.29,323.29,322.92,323.03,5825.0
2021-11-05 15:30:00,323.05,323.46,322.7,323.43,8371.0,323.05,323.46,322.7,323.43,8371.0
2021-11-05 15:35:00,323.49,323.79,323.4,323.63,11437.0,323.49,323.79,323.4,323.63,11437.0
2021-11-05 15:40:00,323.58,323.58,322.86,322.92,15125.0,323.58,323.58,322.86,322.92,15125.0
2021-11-05 15:45:00,323.01,323.42,322.63,323.42,16980.0,323.01,323.42,322.63,323.42,16980.0
2021-11-05 15:50:00,323.76,324.68,323.44,324.65,31884.0,323.76,324.68,323.44,324.65,31884.0
2021-11-05 15:55:00,324.37,325.0,324.31,324.52,90089.0,324.37,325.0,324.31,324.52,90089.0
2021-11-08 09:30:00,327.15,329.34,326.08,328.61,29176.0,327.15,329.34,326.08,328.61,29176.0
2021-11-08 09:35:00,329.18,329.9,327.08,327.57,9170.0,329.18,329.9,327.08,327.57,9170.0
2021-11-08 09:40:00,327.4,327.65,326.13,326.18,11075.0,327.4,327.65,326.13,326.18,11075.0
2021-11-08 09:45:00,326.18,326.86,326.17,326.78,6593.0,326.18,326.86,326.17,326.78,6593.0
2021-11-08 09:50:00,327.38,327.55,326.87,327.5,4600.0,327.38,327.55,326.87,327.5,4600.0
2021-11-08 09:55:00,327.79,327.79,326.62,326.92,9885.0,327.79,327.79,326.62,326.92,9885.0
2021-11-08 10:00:00,326.65,326.75,325.02,325.41,6827.0,326.65,326.75,325.02,325.41,6827.0
2021-11-08 10:05:00,325.43,326.15,325.42,326.11,3142.0,325.43,326.15,325.42,326.11,3142.0
2021-11-08 10:10:00,325.76,326.4,325.18,325.45,10225.0,325.76,326.4,325.18,325.45,10225.0
2021-11-08 10:15:00,325.57,326.52,325.53,326.52,3706.0,325.57,326.52,325.53,326.52,3706.0
2021-11-08 10:20:00,326.75,327.96,326.68,327.78,4367.0,326.75,327.96,326.68,327.78,4367.0
2021-11-08 10:25:00,327.88,328.21,327.34,327.57,7300.0,327.88,328.21,327.34,327.57,7300.0
2021-11-08 10:30:00,327.71,328.3,327.7,327.76,6091.0,327.71,328.3,327.7,327.76,6091.0
2021-11-08 10:35:00,327.89,328.31,327.47,327.61,3512.0,327.89,328.31,327.47,327.61,3512.0
2021-11-08 10:40:00,327.27,327.3,326.73,326.99,3081.0,327.27,327.3,326.73,326.99,3081.0
2021-11-08 10:45:00,327.19,328.12,327.17,328.12,3600.0,327.19,328.12,327.17,328.12,3600.0
2021-11-08 10:50:00,328.35,328.55,328.07,328.31,3314.0,328.35,328.55,328.07,328.31,3314.0
2021-11-08 10:55:00,328.47,328.54,328.2,328.2,2520.0,328.47,328.54,328.2,328.2,2520.0
2021-11-08 11:00:00,328.03,328.31,327.91,327.91,4619.0,328.03,328.31,327.91,327.91,4619.0
2021-11-08 11:05:00,327.85,328.08,327.62,327.86,4400.0,327.85,328.08,327.62,327.86,4400.0
2021-11-08 11:10:00,327.9,328.21,327.9,327.96,1843.0,327.9,328.21,327.9,327.96,1843.0
2021-11-08 11:15:00,328.0,328.56,327.74,328.45,4380.0,328.0,328.56,327.74,328.45,4380.0
2021-11-08 11:20:00,328.46,328.91,328.46,328.74,2900.0,328.46,328.91,328.46,328.74,2900.0
2021-11-08 11:25:00,328.59,328.88,328.58,328.75,3300.0,328.59,328.88,328.58,328.75,3300.0
2021-11-08 11:30:00,328.78,328.78,328.29,328.29,1300.0,328.78,328.78,328.29,328.29,1300.0
2021-11-08 11:35:00,328.26,328.46,328.14,328.14,2325.0,328.26,328.46,328.14,328.14,2325.0
2021-11-08 11:40:00,328.14,328.14,327.7,327.93,2435.0,328.14,328.14,327.7,327.93,2435.0
2021-11-08 11:45:00,327.85,327.96,327.7,327.81,2800.0,327.85,327.96,327.7,327.81,2800.0
2021-11-08 11:50:00,327.92,327.92,327.31,327.62,3000.0,327.92,327.92,327.31,327.62,3000.0
2021-11-08 11:55:00,327.6,327.61,327.49,327.61,1542.0,327.6,327.61,327.49,327.61,1542.0
2021-11-08 12:00:00,327.66,327.66,327.23,327.24,2408.0,327.66,327.66,327.23,327.24,2408.0
2021-11-08 12:05:00,327.25,327.3,326.74,326.74,5441.0,327.25,327.3,326.74,326.74,5441.0
2021-11-08 12:10:00,326.81,326.87,326.54,326.55,1700.0,326.81,326.87,326.54,326.55,1700.0
2021-11-08 12:15:00,326.55,326.76,326.27,326.73,3935.0,326.55,326.76,326.27,326.73,3935.0
2021-11-08 12:20:00,326.64,326.81,326.5,326.81,12410.0,326.64,326.81,326.5,326.81,12410.0
2021-11-08 12:25:00,326.91,327.4,326.91,327.18,1040.0,326.91,327.4,326.91,327.18,1040.0
2021-11-08 12:30:00,327.05,327.15,326.73,326.76,4117.0,327.05,327.15,326.73,326.76,4117.0
2021-11-08 12:35:00,326.76,326.76,326.45,326.49,2395.0,326.76,326.76,326.45,326.49,2395.0
2021-11-08 12:40:00,326.43,326.76,326.42,326.76,1400.0,326.43,326.76,326.42,326.76,1400.0
2021-11-08 12:45:00,326.84,326.85,326.51,326.52,2200.0,326.84,326.85,326.51,326.52,2200.0
2021-11-08 12:50:00,326.39,326.39,326.24,326.39,1849.0,326.39,326.39,326.24,326.39,1849.0
2021-11-08 12:55:00,326.69,326.76,326.47,326.74,1600.0,326.69,326.76,326.47,326.74,1600.0
2021-11-08 13:00:00,326.98,327.34,326.82,327.34,1431.0,326.98,327.34,326.82,327.34,1431.0
2021-11-08 13:05:00,327.21,327.26,327.05,327.05,2985.0,327.21,327.26,327.05,327.05,2985.0
2021-11-08 13:10:00,327.23,327.86,327.18,327.86,3822.0,327.23,327.86,327.18,327.86,3822.0
2021-11-08 13:15:00,327.98,328.05,327.77,327.92,2804.0,327.98,328.05,327.77,327.92,2804.0
2021-11-08 13:20:00,328.02,328.46,328.02,328.3,2720.0,328.02,328.46,328.02,328.3,2720.0
2021-11-08 13:25:00,328.22,328.52,328.2,328.47,2485.0,328.22,328.52,328.2,328.47,2485.0
2021-11-08 13:30:00,328.51,328.61,327.91,327.91,2672.0,328.51,328.61,327.91,327.91,2672.0
2021-11-08 13:35:00,327.93,328.17,327.92,328.06,2509.0,327.93,328.17,327.92,328.06,2509.0
2021-11-08 13:40:00,328.08,328.37,328.07,328.25,3997.0,328.08,328.37,328.07,328.25,3997.0
2021-11-08 13:45:00,328.23,328.54,328.15,328.4,775.0,328.23,328.54,328.15,328.4,775.0
2021-11-08 13:50:00,328.54,328.54,328.53,328.53,500.0,328.54,328.54,328.53,328.53,500.0
2021-11-08 13:55:00,328.53,328.87,328.46,328.69,2727.0,328.53,328.87,328.46,328.69,2727.0
2021-11-08 14:00:00,328.7,328.92,328.69,328.88,3029.0,328.7,328.92,328.69,328.88,3029.0
2021-11-08 14:05:00,328.92,329.08,328.82,329.07,2703.0,328.92,329.08,328.82,329.07,2703.0
2021-11-08 14:10:00,329.16,329.16,328.9,328.9,2117.0,329.16,329.16,328.9,328.9,2117.0
2021-11-08 14:15:00,328.93,329.38,328.92,329.05,2355.0,328.93,329.38,328.92,329.05,2355.0
2021-11-08 14:20:00,328.97,328.97,328.75,328.75,1100.0,328.97,328.97,328.75,328.75,1100.0
2021-11-08 14:25:00,328.53,328.57,328.39,328.47,3627.0,328.53,328.57,328.39,328.47,3627.0
2021-11-08 14:30:00,328.44,328.79,328.44,328.79,1503.0,328.44,328.79,328.44,328.79,1503.0
2021-11-08 14:35:00,328.78,328.79,328.15,328.4,6687.0,328.78,328.79,328.15,328.4,6687.0
2021-11-08 14:40:00,328.37,328.59,328.35,328.57,2850.0,328.37,328.59,328.35,328.57,2850.0
2021-11-08 14:45:00,328.53,328.82,328.53,328.79,1311.0,328.53,328.82,328.53,328.79,1311.0
2021-11-08 14:50:00,328.86,329.08,328.86,329.05,2149.0,328.86,329.08,328.86,329.05,2149.0
2021-11-08 14:55:00,329.05,329.42,329.04,329.38,1762.0,329.05,329.42,329.04,329.38,1762.0
2021-11-08 15:00:00,329.38,329.63,329.34,329.63,4759.0,329.38,329.63,329.34,329.63,4759.0
2021-11-08 15:05:00,329.63,329.74,329.54,329.63,2519.0,329.63,329.74,329.54,329.63,2519.0
2021-11-08 15:10:00,329.73,329.8,329.52,329.8,3012.0,329.73,329.8,329.52,329.8,3012.0
2021-11-08 15:15:00,329.86,329.98,329.76,329.92,3229.0,329.86,329.98,329.76,329.92,3229.0
2021-11-08 15:20:00,329.96,330.25,329.95,330.12,13867.0,329.96,330.25,329.95,330.12,13867.0
2021-11-08 15:25:00,330.04,330.12,329.29,329.39,18461.0,330.04,330.12,329.29,329.39,18461.0
2021-11-08 15:30:00,329.34,329.4,328.78,328.97,8304.0,329.34,329.4,328.78,328.97,8304.0
2021-11-08 15:35:00,329.0,329.22,328.86,329.19,9474.0,329.0,329.22,328.86,329.19,9474.0
2021-11-08 15:40:00,329.15,329.15,328.35,328.36,9683.0,329.15,329.15,328.35,328.36,9683.0
2021-11-08 15:45:00,328.33,328.4,328.15,328.15,11009.0,328.33,328.4,328.15,328.15,11009.0
2021-11-08 15:50:00,328.15,329.06,328.04,328.72,16812.0,328.15,329.06,328.04,328.72,16812.0
2021-11-08 15:55:00,328.7,329.41,328.7,329.1,51844.0,328.7,329.41,328.7,329.1,51844.0
2021-11-09 09:30:00,328.64,331.54,327.9,331.26,51894.0,328.64,331.54,327.9,331.26,51894.0
2021-11-09 09:35:00,331.56,333.98,331.35,333.76,27279.0,331.56,333.98,331.35,333.76,27279.0
2021-11-09 09:40:00,333.12,334.51,333.11,333.97,12282.0,333.12,334.51,333.11,333.97,12282.0
2021-11-09 09:45:00,333.43,333.49,331.56,331.97,7770.0,333.43,333.49,331.56,331.97,7770.0
2021-11-09 09:50:00,332.11,332.26,330.45,330.8,7755.0,332.11,332.26,330.45,330.8,7755.0
2021-11-09 09:55:00,330.79,331.03,329.07,329.44,9576.0,330.79,331.03,329.07,329.44,9576.0
2021-11-09 10:00:00,329.81,330.15,329.16,329.44,5321.0,329.81,330.15,329.16,329.44,5321.0
2021-11-09 10:05:00,329.52,329.58,327.93,328.11,7506.0,329.52,329.58,327.93,328.11,7506.0
2021-11-09 10:10:00,328.1,329.47,327.95,329.29,5390.0,328.1,329.47,327.95,329.29,5390.0
2021-11-09 10:15:00,329.12,329.84,328.93,329.56,4988.0,329.12,329.84,328.93,329.56,4988.0
2021-11-09 10:20:00,329.61,329.62,328.93,329.06,4650.0,329.61,329.62,328.93,329.06,4650.0
2021-11-09 10:25:00,329.04,329.96,329.04,329.6,4282.0,329.04,329.96,329.04,329.6,4282.0
2021-11-09 10:30:00,329.79,330.54,329.68,330.41,5734.0,329.79,330.54,329.68,330.41,5734.0
2021-11-09 10:35:00,330.29,330.44,330.13,330.25,4859.0,330.29,330.44,330.13,330.25,4859.0
2021-11-09 10:40:00,330.34,330.98,330.34,330.54,4943.0,330.34,330.98,330.34,330.54,4943.0
2021-11-09 10:45:00,330.49,330.96,330.3,330.96,1603.0,330.49,330.96,330.3,330.96,1603.0
2021-11-09 10:50:00,330.95,331.65,330.75,331.64,2826.0,330.95,331.65,330.75,331.64,2826.0
2021-11-09 10:55:00,331.78,331.78,330.81,331.16,3000.0,331.78,331.78,330.81,331.16,3000.0
2021-11-09 11:00:00,331.42,331.43,330.58,330.76,2925.0,331.42,331.43,330.58,330.76,2925.0
2021-11-09 11:05:00,330.49,330.93,330.49,330.7,2226.0,330.49,330.93,330.49,330.7,2226.0
2021-11-09 11:10:00,330.55,330.55,329.57,329.95,1713.0,330.55,330.55,329.57,329.95,1713.0
2021-11-09 11:15:00,330.04,330.36,329.91,330.36,2123.0,330.04,330.36,329.91,330.36,2123.0
2021-11-09 11:20:00,330.44,330.72,329.42,329.61,4000.0,330.44,330.72,329.42,329.61,4000.0
2021-11-09 11:25:00,329.64,330.17,329.49,330.14,6034.0,329.64,330.17,329.49,330.14,6034.0
2021-11-09 11:30:00,330.06,330.81,329.61,329.61,2792.0,330.06,330.81,329.61,329.61,2792.0
2021-11-09 11:35:00,329.94,330.21,329.56,329.56,4161.0,329.94,330.21,329.56,329.56,4161.0
2021-11-09 11:40:00,329.97,330.71,329.89,330.71,5113.0,329.97,330.71,329.89,330.71,5113.0
2021-11-09 11:45:00,330.74,331.3,330.74,331.3,800.0,330.74,331.3,330.74,331.3,800.0
2021-11-09 11:50:00,331.28,331.28,331.13,331.13,900.0,331.28,331.28,331.13,331.13,900.0
2021-11-09 11:55:00,330.92,331.14,330.6,330.95,3217.0,330.92,331.14,330.6,330.95,3217.0
2021-11-09 12:00:00,330.87,330.87,330.36,330.61,2100.0,330.87,330.87,330.36,330.61,2100.0
2021-11-09 12:05:00,330.44,330.72,330.23,330.72,1996.0,330.44,330.72,330.23,330.72,1996.0
2021-11-09 12:10:00,330.65,330.89,330.53,330.77,5752.0,330.65,330.89,330.53,330.77,5752.0
2021-11-09 12:15:00,330.81,330.81,330.61,330.72,1731.0,330.81,330.81,330.61,330.72,1731.0
2021-11-09 12:20:00,330.67,330.77,330.46,330.77,1763.0,330.67,330.77,330.46,330.77,1763.0
2021-11-09 12:25:00,330.67,330.67,329.76,329.96,2600.0,330.67,330.67,329.76,329.96,2600.0
2021-11-09 12:30:00,330.04,330.05,329.89,329.94,1738.0,330.04,330.05,329.89,329.94,1738.0
2021-11-09 12:35:00,330.0,330.29,329.96,330.29,1318.0,330.0,330.29,329.96,330.29,1318.0
2021-11-09 12:40:00,330.27,330.73,330.17,330.58,1758.0,330.27,330.73,330.17,330.58,1758.0
2021-11-09 12:45:00,330.51,330.85,330.38,330.85,2346.0,330.51,330.85,330.38,330.85,2346.0
2021-11-09 12:50:00,331.28,331.28,330.66,330.69,3346.0,331.28,331.28,330.66,330.69,3346.0
2021-11-09 12:55:00,330.74,330.74,330.36,330.52,2500.0,330.74,330.74,330.36,330.52,2500.0
2021-11-09 13:00:00,330.57,330.7,330.45,330.7,3700.0,330.57,330.7,330.45,330.7,3700.0
2021-11-09 13:05:00,330.46,330.5,330.36,330.5,900.0,330.46,330.5,330.36,330.5,900.0
2021-11-09 13:10:00,330.47,330.47,330.24,330.37,2873.0,330.47,330.47,330.24,330.37,2873.0
2021-11-09 13:15:00,330.22,330.66,330.22,330.62,2400.0,330.22,330.66,330.22,330.62,2400.0
2021-11-09 13:20:00,330.77,330.81,330.76,330.81,200.0,330.77,330.81,330.76,330.81,200.0
2021-11-09 13:25:00,330.9,330.94,330.53,330.6,2939.0,330.9,330.94,330.53,330.6,2939.0
2021-11-09 13:30:00,330.76,331.01,330.76,330.95,1249.0,330.76,331.01,330.76,330.95,1249.0
2021-11-09 13:35:00,331.02,331.18,330.61,330.61,2818.0,331.02,331.18,330.61,330.61,2818.0
2021-11-09 13:40:00,330.62,330.69,330.32,330.38,14866.0,330.62,330.69,330.32,330.38,14866.0
2021-11-09 13:45:00,330.38,330.45,329.55,329.69,18812.0,330.38,330.45,329.55,329.69,18812.0
2021-11-09 13:50:00,329.81,330.0,329.6,329.72,7576.0,329.81,330.0,329.6,329.72,7576.0
2021-11-09 13:55:00,329.71,329.71,329.28,329.45,5510.0,329.71,329.71,329.28,329.45,5510.0
2021-11-09 14:00:00,329.27,329.79,329.27,329.61,6806.0,329.27,329.79,329.27,329.61,6806.0
2021-11-09 14:05:00,329.63,329.74,328.96,329.04,6296.0,329.63,329.74,328.96,329.04,6296.0
2021-11-09 14:10:00,329.1,329.1,328.48,328.86,9522.0,329.1,329.1,328.48,328.86,9522.0
2021-11-09 14:15:00,328.79,328.79,328.3,328.3,3400.0,328.79,328.79,328.3,328.3,3400.0
2021-11-09 14:20:00,328.38,328.54,328.22,328.33,6384.0,328.38,328.54,328.22,328.33,6384.0
2021-11-09 14:25:00,328.39,328.59,328.28,328.5,5751.0,328.39,328.59,328.28,328.5,5751.0
2021-11-09 14:30:00,328.51,328.6,328.0,328.03,10685.0,328.51,328.6,328.0,328.03,10685.0
2021-11-09 14:35:00,328.07,328.39,327.92,328.25,12229.0,328.07,328.39,327.92,328.25,12229.0
2021-11-09 14:40:00,328.55,328.9,328.21,328.9,4809.0,328.55,328.9,328.21,328.9,4809.0
2021-11-09 14:45:00,328.91,329.13,328.91,329.05,2118.0,328.91,329.13,328.91,329.05,2118.0
2021-11-09 14:50:00,329.06,329.08,328.78,329.01,3480.0,329.06,329.08,328.78,329.01,3480.0
2021-11-09 14:55:00,328.98,329.06,328.81,329.06,4373.0,328.98,329.06,328.81,329.06,4373.0
2021-11-09 15:00:00,329.01,329.03,328.72,328.79,5562.0,329.01,329.03,328.72,328.79,5562.0
2021-11-09 15:05:00,328.61,328.76,328.39,328.76,3300.0,328.61,328.76,328.39,328.76,3300.0
2021-11-09 15:10:00,328.6,328.87,328.43,328.87,3444.0,328.6,328.87,328.43,328.87,3444.0
2021-11-09 15:15:00,328.98,328.99,328.69,328.78,5286.0,328.98,328.99,328.69,328.78,5286.0
2021-11-09 15:20:00,328.77,329.01,328.64,328.93,11127.0,328.77,329.01,328.64,328.93,11127.0
2021-11-09 15:25:00,328.91,329.48,328.7,329.15,9645.0,328.91,329.48,328.7,329.15,9645.0
2021-11-09 15:30:00,329.22,329.48,329.21,329.39,5614.0,329.22,329.48,329.21,329.39,5614.0
2021-11-09 15:35:00,329.31,329.62,329.16,329.43,9790.0,329.31,329.62,329.16,329.43,9790.0
2021-11-09 15:40:00,329.49,329.57,329.15,329.51,10879.0,329.49,329.57,329.15,329.51,10879.0
2021-11-09 15:45:00,329.53,329.69,329.27,329.38,10047.0,329.53,329.69,329.27,329.38,10047.0
2021-11-09 15:50:00,329.38,329.38,328.48,328.62,26495.0,329.38,329.38,328.48,328.62,26495.0
2021-11-09 15:55:00,328.7,329.62,328.67,329.4,39629.0,328.7,329.62,328.67,329.4,39629.0
2021-11-10 09:30:00,328.53,329.87,327.59,328.81,33530.0,328.53,329.87,327.59,328.81,33530.0
2021-11-10 09:35:00,329.17,330.3,329.17,329.5,5810.0,329.17,330.3,329.17,329.5,5810.0
2021-11-10 09:40:00,329.12,329.12,327.16,327.67,5606.0,329.12,329.12,327.16,327.67,5606.0
2021-11-10 09:45:00,327.51,327.94,325.7,325.85,49414.0,327.51,327.94,325.7,325.85,49414.0
2021-11-10 09:50:00,325.45,327.0,325.21,326.85,7675.0,325.45,327.0,325.21,326.85,7675.0
2021-11-10 09:55:00,326.71,326.84,326.09,326.09,6382.0,326.71,326.84,326.09,326.09,6382.0
2021-11-10 10:00:00,325.7,326.47,324.94,326.47,6972.0,325.7,326.47,324.94,326.47,6972.0
2021-11-10 10:05:00,326.79,327.0,325.92,326.0,14260.0,326.79,327.0,325.92,326.0,14260.0
2021-11-10 10:10:00,325.98,326.07,325.59,326.07,3319.0,325.98,326.07,325.59,326.07,3319.0
2021-11-10 10:15:00,326.09,326.52,325.04,325.27,7975.0,326.09,326.52,325.04,325.27,7975.0
2021-11-10 10:20:00,325.28,325.83,324.77,324.96,4699.0,325.28,325.83,324.77,324.96,4699.0
2021-11-10 10:25:00,325.15,325.96,324.96,325.35,4773.0,325.15,325.96,324.96,325.35,4773.0
2021-11-10 10:30:00,325.1,325.53,324.67,325.12,9243.0,325.1,325.53,324.67,325.12,9243.0
2021-11-10 10:35:00,325.2,325.66,324.76,325.66,3236.0,325.2,325.66,324.76,325.66,3236.0
2021-11-10 10:40:00,325.86,326.43,325.4,326.26,3612.0,325.86,326.43,325.4,326.26,3612.0
2021-11-10 10:45:00,326.25,326.89,326.25,326.41,2849.0,326.25,326.89,326.25,326.41,2849.0
2021-11-10 10:50:00,326.26,327.02,326.22,326.22,5182.0,326.26,327.02,326.22,326.22,5182.0
2021-11-10 10:55:00,326.14,326.29,325.7,325.89,6819.0,326.14,326.29,325.7,325.89,6819.0
2021-11-10 11:00:00,325.62,326.03,325.4,325.4,11436.0,325.62,326.03,325.4,325.4,11436.0
2021-11-10 11:05:00,325.4,325.64,325.29,325.64,2971.0,325.4,325.64,325.29,325.64,2971.0
2021-11-10 11:10:00,325.54,325.92,325.4,325.81,2530.0,325.54,325.92,325.4,325.81,2530.0
2021-11-10 11:15:00,325.77,325.97,325.58,325.66,2554.0,325.77,325.97,325.58,325.66,2554.0
2021-11-10 11:20:00,325.55,325.58,324.67,324.9,4666.0,325.55,325.58,324.67,324.9,4666.0
2021-11-10 11:25:00,324.78,324.92,324.27,324.28,6513.0,324.78,324.92,324.27,324.28,6513.0
2021-11-10 11:30:00,324.16,324.4,323.49,323.85,7245.0,324.16,324.4,323.49,323.85,7245.0
2021-11-10 11:35:00,323.76,323.83,323.05,323.47,10776.0,323.76,323.83,323.05,323.47,10776.0
2021-11-10 11:40:00,323.48,323.78,322.72,323.0,5602.0,323.48,323.78,322.72,323.0,5602.0
2021-11-10 11:45:00,322.88,323.57,322.88,323.35,4299.0,322.88,323.57,322.88,323.35,4299.0
2021-11-10 11:50:00,323.2,323.94,322.69,323.92,6233.0,323.2,323.94,322.69,323.92,6233.0
2021-11-10 11:55:00,324.03,324.43,324.02,324.13,2615.0,324.03,324.43,324.02,324.13,2615.0
2021-11-10 12:00:00,324.2,324.64,324.05,324.45,4842.0,324.2,324.64,324.05,324.45,4842.0
2021-11-10 12:05:00,324.54,324.88,324.31,324.54,11982.0,324.54,324.88,324.31,324.54,11982.0
2021-11-10 12:10:00,324.6,324.65,323.55,324.43,12092.0,324.6,324.65,323.55,324.43,12092.0
2021-11-10 12:15:00,324.27,324.79,324.27,324.5,2635.0,324.27,324.79,324.27,324.5,2635.0
2021-11-10 12:20:00,324.59,324.62,324.13,324.57,7522.0,324.59,324.62,324.13,324.57,7522.0
2021-11-10 12:25:00,324.66,325.35,324.66,325.35,11121.0,324.66,325.35,324.66,325.35,11121.0
2021-11-10 12:30:00,325.44,325.44,325.0,325.0,1420.0,325.44,325.44,325.0,325.0,1420.0
2021-11-10 12:35:00,325.16,325.16,324.76,324.85,2400.0,325.16,325.16,324.76,324.85,2400.0
2021-11-10 12:40:00,324.74,324.92,324.31,324.31,1801.0,324.74,324.92,324.31,324.31,1801.0
2021-11-10 12:45:00,324.43,324.53,324.27,324.5,4800.0,324.43,324.53,324.27,324.5,4800.0
2021-11-10 12:50:00,324.54,324.69,324.35,324.38,3007.0,324.54,324.69,324.35,324.38,3007.0
2021-11-10 12:55:00,324.43,324.87,324.42,324.72,3008.0,324.43,324.87,324.42,324.72,3008.0
2021-11-10 13:00:00,324.75,324.81,323.49,323.5,3981.0,324.75,324.81,323.49,323.5,3981.0
2021-11-10 13:05:00,323.34,323.34,322.53,323.14,8319.0,323.34,323.34,322.53,323.14,8319.0
2021-11-10 13:10:00,323.06,323.12,322.0,322.1,2991.0,323.06,323.12,322.0,322.1,2991.0
2021-11-10 13:15:00,322.0,322.52,321.9,322.52,4628.0,322.0,322.52,321.9,322.52,4628.0
2021-11-10 13:20:00,322.54,322.54,322.09,322.23,2300.0,322.54,322.54,322.09,322.23,2300.0
2021-11-10 13:25:00,322.37,322.94,322.36,322.8,5025.0,322.37,322.94,322.36,322.8,5025.0
2021-11-10 13:30:00,322.54,323.02,322.5,322.96,3086.0,322.54,323.02,322.5,322.96,3086.0
2021-11-10 13:35:00,322.82,322.82,321.9,321.92,2100.0,322.82,322.82,321.9,321.92,2100.0
2021-11-10 13:40:00,321.95,322.08,321.7,322.08,3564.0,321.95,322.08,321.7,322.08,3564.0
2021-11-10 13:45:00,322.25,322.37,321.72,321.98,4409.0,322.25,322.37,321.72,321.98,4409.0
2021-11-10 13:50:00,321.94,321.95,321.69,321.75,1940.0,321.94,321.95,321.69,321.75,1940.0
2021-11-10 13:55:00,321.76,322.45,321.63,322.36,5037.0,321.76,322.45,321.63,322.36,5037.0
2021-11-10 14:00:00,322.23,322.3,321.63,321.81,5783.0,322.23,322.3,321.63,321.81,5783.0
2021-11-10 14:05:00,321.77,322.11,321.69,322.11,4741.0,321.77,322.11,321.69,322.11,4741.0
2021-11-10 14:10:00,322.01,322.13,321.22,321.29,6515.0,322.01,322.13,321.22,321.29,6515.0
2021-11-10 14:15:00,321.32,321.52,321.0,321.05,10190.0,321.32,321.52,321.0,321.05,10190.0
2021-11-10 14:20:00,321.03,321.28,320.58,320.58,5593.0,321.03,321.28,320.58,320.58,5593.0
2021-11-10 14:25:00,320.78,320.89,320.43,320.5,7375.0,320.78,320.89,320.43,320.5,7375.0
2021-11-10 14:30:00,320.48,320.6,320.18,320.42,7426.0,320.48,320.6,320.18,320.42,7426.0
2021-11-10 14:35:00,320.33,320.84,320.02,320.02,8449.0,320.33,320.84,320.02,320.02,8449.0
2021-11-10 14:40:00,320.19,320.35,319.29,319.61,9122.0,320.19,320.35,319.29,319.61,9122.0
2021-11-10 14:45:00,319.71,320.91,319.43,320.67,5007.0,319.71,320.91,319.43,320.67,5007.0
2021-11-10 14:50:00,320.84,320.84,320.31,320.45,10442.0,320.84,320.84,320.31,320.45,10442.0
2021-11-10 14:55:00,320.46,320.51,320.09,320.21,3619.0,320.46,320.51,320.09,320.21,3619.0
2021-11-10 15:00:00,320.24,320.44,320.11,320.3,2500.0,320.24,320.44,320.11,320.3,2500.0
2021-11-10 15:05:00,320.2,320.46,320.05,320.36,7413.0,320.2,320.46,320.05,320.36,7413.0
2021-11-10 15:10:00,320.29,320.43,320.12,320.27,10041.0,320.29,320.43,320.12,320.27,10041.0
2021-11-10 15:15:00,320.24,321.25,320.01,320.94,6573.0,320.24,321.25,320.01,320.94,6573.0
2021-11-10 15:20:00,321.0,321.18,320.15,320.25,8134.0,321.0,321.18,320.15,320.25,8134.0
2021-11-10 15:25:00,320.21,320.65,320.02,320.12,9432.0,320.21,320.65,320.02,320.12,9432.0
2021-11-10 15:30:00,320.02,320.95,320.01,320.7,13438.0,320.02,320.95,320.01,320.7,13438.0
2021-11-10 15:35:00,320.65,320.86,320.49,320.71,8268.0,320.65,320.86,320.49,320.71,8268.0
2021-11-10 15:40:00,320.82,321.23,320.47,320.55,10229.0,320.82,321.23,320.47,320.55,10229.0
2021-11-10 15:45:00,320.54,320.86,320.15,320.15,8116.0,320.54,320.86,320.15,320.15,8116.0
2021-11-10 15:50:00,320.24,320.91,320.18,320.59,20747.0,320.24,320.91,320.18,320.59,20747.0
2021-11-10 15:55:00,320.52,320.85,320.5,320.53,41379.0,320.52,320.85,320.5,320.53,41379.0
2021-11-11 09:30:00,322.61,324.21,322.02,323.86,10156.0,322.61,324.21,322.02,323.86,10156.0
2021-11-11 09:35:00,324.02,324.83,322.52,323.02,4242.0,324.02,324.83,322.52,323.02,4242.0
2021-11-11 09:40:00,323.25,323.25,322.18,322.18,900.0,323.25,323.25,322.18,322.18,900.0
2021-11-11 09:45:00,322.41,323.16,322.41,322.94,1676.0,322.41,323.16,322.41,322.94,1676.0
2021-11-11 09:50:00,322.77,323.09,322.5,323.02,6201.0,322.77,323.09,322.5,323.02,6201.0
2021-11-11 09:55:00,322.91,324.08,322.5,324.08,22179.0,322.91,324.08,322.5,324.08,22179.0
2021-11-11 10:00:00,324.28,324.63,323.87,323.88,10883.0,324.28,324.63,323.87,323.88,10883.0
2021-11-11 10:05:00,323.76,324.29,322.54,322.76,2000.0,323.76,324.29,322.54,322.76,2000.0
2021-11-11 10:10:00,322.85,323.43,322.51,323.43,1600.0,322.85,323.43,322.51,323.43,1600.0
2021-11-11 10:15:00,323.73,324.28,323.16,324.28,1100.0,323.73,324.28,323.16,324.28,1100.0
2021-11-11 10:20:00,324.21,324.45,323.89,324.29,5523.0,324.21,324.45,323.89,324.29,5523.0
2021-11-11 10:25:00,324.01,324.62,324.01,324.62,800.0,324.01,324.62,324.01,324.62,800.0
2021-11-11 10:30:00,324.73,325.04,324.55,325.0,4460.0,324.73,325.04,324.55,325.0,4460.0
2021-11-11 10:35:00,325.0,325.12,324.74,325.12,3018.0,325.0,325.12,324.74,325.12,3018.0
2021-11-11 10:40:00,325.27,325.94,325.26,325.91,4130.0,325.27,325.94,325.26,325.91,4130.0
2021-11-11 10:45:00,326.02,327.07,326.02,327.07,7110.0,326.02,327.07,326.02,327.07,7110.0
2021-11-11 10:50:00,327.0,327.22,326.74,326.85,2867.0,327.0,327.22,326.74,326.85,2867.0
2021-11-11 10:55:00,326.76,326.95,326.54,326.89,5865.0,326.76,326.95,326.54,326.89,5865.0
2021-11-11 11:00:00,326.75,326.83,325.47,325.78,6421.0,326.75,326.83,325.47,325.78,6421.0
2021-11-11 11:05:00,325.84,325.84,325.21,325.41,1601.0,325.84,325.84,325.21,325.41,1601.0
2021-11-11 11:10:00,325.1,325.93,324.92,325.74,15157.0,325.1,325.93,324.92,325.74,15157.0
2021-11-11 11:15:00,325.95,325.95,325.57,325.94,4554.0,325.95,325.95,325.57,325.94,4554.0
2021-11-11 11:20:00,325.95,326.38,325.94,326.2,2478.0,325.95,326.38,325.94,326.2,2478.0
2021-11-11 11:25:00,326.41,326.41,326.07,326.11,2500.0,326.41,326.41,326.07,326.11,2500.0
2021-11-11 11:30:00,326.13,327.0,326.13,326.59,4758.0,326.13,327.0,326.13,326.59,4758.0
2021-11-11 11:35:00,326.65,326.78,326.47,326.7,2200.0,326.65,326.78,326.47,326.7,2200.0
2021-11-11 11:40:00,326.61,326.69,326.21,326.38,2878.0,326.61,326.69,326.21,326.38,2878.0
2021-11-11 11:45:00,326.33,326.47,326.29,326.41,2600.0,326.33,326.47,326.29,326.41,2600.0
2021-11-11 11:50:00,326.5,326.83,326.31,326.43,4468.0,326.5,326.83,326.31,326.43,4468.0
2021-11-11 11:55:00,326.54,326.62,326.39,326.42,2832.0,326.54,326.62,326.39,326.42,2832.0
2021-11-11 12:00:00,326.43,326.43,325.85,325.96,2000.0,326.43,326.43,325.85,325.96,2000.0
2021-11-11 12:05:00,326.34,326.34,325.8,325.8,1622.0,326.34,326.34,325.8,325.8,1622.0
2021-11-11 12:10:00,325.65,325.86,325.65,325.79,3718.0,325.65,325.86,325.65,325.79,3718.0
2021-11-11 12:15:00,325.91,325.93,325.42,325.77,3158.0,325.91,325.93,325.42,325.77,3158.0
2021-11-11 12:20:00,325.89,326.24,325.87,326.13,1430.0,325.89,326.24,325.87,326.13,1430.0
2021-11-11 12:25:00,326.11,326.24,326.04,326.23,700.0,326.11,326.24,326.04,326.23,700.0
2021-11-11 12:30:00,326.13,326.53,326.13,326.43,2013.0,326.13,326.53,326.13,326.43,2013.0
2021-11-11 12:35:00,326.5,326.62,326.48,326.56,1914.0,326.5,326.62,326.48,326.56,1914.0
2021-11-11 12:40:00,326.62,326.98,326.52,326.97,7047.0,326.62,326.98,326.52,326.97,7047.0
2021-11-11 12:45:00,326.8,327.03,326.8,326.9,2301.0,326.8,327.03,326.8,326.9,2301.0
2021-11-11 12:50:00,326.75,326.93,326.66,326.66,2650.0,326.75,326.93,326.66,326.66,2650.0
2021-11-11 12:55:00,326.77,327.2,326.77,327.13,2700.0,326.77,327.2,326.77,327.13,2700.0
2021-11-11 13:00:00,327.01,327.26,326.96,327.26,1154.0,327.01,327.26,326.96,327.26,1154.0
2021-11-11 13:05:00,327.21,327.42,327.2,327.29,1909.0,327.21,327.42,327.2,327.29,1909.0
2021-11-11 13:10:00,327.13,327.38,327.13,327.24,1840.0,327.13,327.38,327.13,327.24,1840.0
2021-11-11 13:15:00,327.42,327.66,327.38,327.66,2600.0,327.42,327.66,327.38,327.66,2600.0
2021-11-11 13:20:00,327.61,327.79,327.54,327.57,3189.0,327.61,327.79,327.54,327.57,3189.0
2021-11-11 13:25:00,327.52,327.52,327.19,327.31,6083.0,327.52,327.52,327.19,327.31,6083.0
2021-11-11 13:30:00,327.31,327.31,326.24,326.76,7126.0,327.31,327.31,326.24,326.76,7126.0
2021-11-11 13:35:00,326.51,326.66,326.43,326.46,1900.0,326.51,326.66,326.43,326.46,1900.0
2021-11-11 13:40:00,326.47,326.5,326.17,326.29,5448.0,326.47,326.5,326.17,326.29,5448.0
2021-11-11 13:45:00,326.31,326.31,326.31,326.31,100.0,326.31,326.31,326.31,326.31,100.0
2021-11-11 13:50:00,326.15,326.5,326.0,326.4,2237.0,326.15,326.5,326.0,326.4,2237.0
2021-11-11 13:55:00,326.48,326.63,326.45,326.48,2269.0,326.48,326.63,326.45,326.48,2269.0
2021-11-11 14:00:00,326.41,326.69,326.4,326.69,1900.0,326.41,326.69,326.4,326.69,1900.0
2021-11-11 14:05:00,326.7,326.72,326.29,326.72,1925.0,326.7,326.72,326.29,326.72,1925.0
2021-11-11 14:10:00,326.75,326.75,326.36,326.5,2493.0,326.75,326.75,326.36,326.5,2493.0
2021-11-11 14:15:00,326.57,326.57,326.21,326.5,3800.0,326.57,326.57,326.21,326.5,3800.0
2021-11-11 14:20:00,326.46,326.83,326.44,326.66,5357.0,326.46,326.83,326.44,326.66,5357.0
2021-11-11 14:25:00,326.52,326.73,326.02,326.02,1195.0,326.52,326.73,326.02,326.02,1195.0
2021-11-11 14:30:00,326.11,326.39,325.53,325.65,2169.0,326.11,326.39,325.53,325.65,2169.0
2021-11-11 14:35:00,325.59,325.98,325.31,325.98,2181.0,325.59,325.98,325.31,325.98,2181.0
2021-11-11 14:40:00,325.93,325.96,325.63,325.8,1531.0,325.93,325.96,325.63,325.8,1531.0
2021-11-11 14:45:00,325.5,325.5,325.22,325.22,1800.0,325.5,325.5,325.22,325.22,1800.0
2021-11-11 14:50:00,325.0,325.0,324.53,324.99,3550.0,325.0,325.0,324.53,324.99,3550.0
2021-11-11 14:55:00,324.93,325.17,324.93,325.17,1900.0,324.93,325.17,324.93,325.17,1900.0
2021-11-11 15:00:00,325.16,325.19,324.93,325.01,2520.0,325.16,325.19,324.93,325.01,2520.0
2021-11-11 15:05:00,324.81,325.0,324.66,324.85,4100.0,324.81,325.0,324.66,324.85,4100.0
2021-11-11 15:10:00,324.57,324.58,323.73,324.17,4800.0,324.57,324.58,323.73,324.17,4800.0
2021-11-11 15:15:00,324.23,324.58,324.16,324.48,2407.0,324.23,324.58,324.16,324.48,2407.0
2021-11-11 15:20:00,324.5,324.92,324.49,324.91,1605.0,324.5,324.92,324.49,324.91,1605.0
2021-11-11 15:25:00,324.94,325.15,324.74,324.91,5931.0,324.94,325.15,324.74,324.91,5931.0
2021-11-11 15:30:00,324.94,325.02,324.35,324.63,7269.0,324.94,325.02,324.35,324.63,7269.0
2021-11-11 15:35:00,324.58,324.91,324.33,324.91,4583.0,324.58,324.91,324.33,324.91,4583.0
2021-11-11 15:40:00,324.91,325.01,324.73,324.94,6664.0,324.91,325.01,324.73,324.94,6664.0
2021-11-11 15:45:00,324.99,325.28,324.78,324.85,9637.0,324.99,325.28,324.78,324.85,9637.0
2021-11-11 15:50:00,325.0,325.05,324.7,324.92,15643.0,325.0,325.05,324.7,324.92,15643.0
2021-11-11 15:55:00,324.93,325.34,324.76,325.31,31286.0,324.93,325.34,324.76,325.31,31286.0
2021-11-12 09:30:00,327.25,329.4,327.04,329.01,9890.0,327.25,329.4,327.04,329.01,9890.0
2021-11-12 09:35:00,328.72,328.93,326.37,326.67,2447.0,328.72,328.93,326.37,326.67,2447.0
2021-11-12 09:40:00,326.9,327.21,326.27,327.0,2350.0,326.9,327.21,326.27,327.0,2350.0
2021-11-12 09:45:00,326.96,327.19,326.58,326.84,2050.0,326.96,327.19,326.58,326.84,2050.0
2021-11-12 09:50:00,327.02,327.65,326.95,327.65,3564.0,327.02,327.65,326.95,327.65,3564.0
2021-11-12 09:55:00,327.67,327.69,326.71,326.71,2800.0,327.67,327.69,326.71,326.71,2800.0
2021-11-12 10:00:00,326.9,327.63,326.9,327.14,2200.0,326.9,327.63,326.9,327.14,2200.0
2021-11-12 10:05:00,327.28,329.05,327.28,328.62,2925.0,327.28,329.05,327.28,328.62,2925.0
2021-11-12 10:10:00,328.47,328.73,327.27,327.27,2583.0,328.47,328.73,327.27,327.27,2583.0
2021-11-12 10:15:00,327.86,328.57,327.86,328.57,1309.0,327.86,328.57,327.86,328.57,1309.0
2021-11-12 10:20:00,328.32,328.81,328.23,328.81,1612.0,328.32,328.81,328.23,328.81,1612.0
2021-11-12 10:25:00,328.69,329.15,328.63,328.73,6586.0,328.69,329.15,328.63,328.73,6586.0
2021-11-12 10:30:00,328.57,328.82,328.51,328.51,1605.0,328.57,328.82,328.51,328.51,1605.0
2021-11-12 10:35:00,328.06,328.44,327.89,328.07,1826.0,328.06,328.44,327.89,328.07,1826.0
2021-11-12 10:40:00,327.93,328.83,327.93,328.82,3602.0,327.93,328.83,327.93,328.82,3602.0
2021-11-12 10:45:00,328.89,329.35,328.89,329.35,1200.0,328.89,329.35,328.89,329.35,1200.0
2021-11-12 10:50:00,329.71,330.37,329.5,330.35,6821.0,329.71,330.37,329.5,330.35,6821.0
2021-11-12 10:55:00,330.36,330.52,329.41,329.83,8147.0,330.36,330.52,329.41,329.83,8147.0
2021-11-12 11:00:00,329.68,330.26,329.62,330.26,15715.0,329.68,330.26,329.62,330.26,15715.0
2021-11-12 11:05:00,330.38,330.39,329.64,329.9,5688.0,330.38,330.39,329.64,329.9,5688.0
2021-11-12 11:10:00,329.8,331.19,329.63,331.19,7038.0,329.8,331.19,329.63,331.19,7038.0
2021-11-12 11:15:00,330.7,331.5,330.7,331.5,9353.0,330.7,331.5,330.7,331.5,9353.0
2021-11-12 11:20:00,331.36,331.36,331.08,331.28,2055.0,331.36,331.36,331.08,331.28,2055.0
2021-11-12 11:25:00,331.27,331.62,330.38,330.39,16062.0,331.27,331.62,330.38,330.39,16062.0
2021-11-12 11:30:00,330.33,330.39,329.5,329.72,3046.0,330.33,330.39,329.5,329.72,3046.0
2021-11-12 11:35:00,329.71,329.71,329.21,329.28,1518.0,329.71,329.71,329.21,329.28,1518.0
2021-11-12 11:40:00,329.3,329.3,328.89,328.89,1547.0,329.3,329.3,328.89,328.89,1547.0
2021-11-12 11:45:00,328.87,328.99,328.23,328.24,3680.0,328.87,328.99,328.23,328.24,3680.0
2021-11-12 11:50:00,328.29,328.43,328.0,328.3,4158.0,328.29,328.43,328.0,328.3,4158.0
2021-11-12 11:55:00,328.29,328.54,328.12,328.34,1963.0,328.29,328.54,328.12,328.34,1963.0
2021-11-12 12:00:00,328.26,328.47,328.26,328.45,1200.0,328.26,328.47,328.26,328.45,1200.0
2021-11-12 12:05:00,328.5,328.58,328.25,328.25,1100.0,328.5,328.58,328.25,328.25,1100.0
2021-11-12 12:10:00,328.19,328.38,327.84,327.94,3416.0,328.19,328.38,327.84,327.94,3416.0
2021-11-12 12:15:00,327.98,327.99,327.44,327.68,2950.0,327.98,327.99,327.44,327.68,2950.0
2021-11-12 12:20:00,327.41,327.72,327.15,327.61,2065.0,327.41,327.72,327.15,327.61,2065.0
2021-11-12 12:25:00,327.57,327.57,327.05,327.05,1683.0,327.57,327.57,327.05,327.05,1683.0
2021-11-12 12:30:00,327.16,327.75,327.09,327.75,1800.0,327.16,327.75,327.09,327.75,1800.0
2021-11-12 12:35:00,327.75,327.76,327.59,327.75,1025.0,327.75,327.76,327.59,327.75,1025.0
2021-11-12 12:40:00,327.69,327.82,327.57,327.7,1800.0,327.69,327.82,327.57,327.7,1800.0
2021-11-12 12:45:00,327.67,327.86,327.66,327.78,917.0,327.67,327.86,327.66,327.78,917.0
2021-11-12 12:50:00,327.65,327.78,327.48,327.71,1300.0,327.65,327.78,327.48,327.71,1300.0
2021-11-12 12:55:00,327.78,327.78,327.45,327.49,2000.0,327.78,327.78,327.45,327.49,2000.0
2021-11-12 13:00:00,327.55,327.67,327.52,327.63,1907.0,327.55,327.67,327.52,327.63,1907.0
2021-11-12 13:05:00,327.74,328.0,327.63,327.86,1893.0,327.74,328.0,327.63,327.86,1893.0
2021-11-12 13:10:00,327.92,328.72,327.92,328.63,4100.0,327.92,328.72,327.92,328.63,4100.0
2021-11-12 13:15:00,328.61,328.95,328.61,328.89,1644.0,328.61,328.95,328.61,328.89,1644.0
2021-11-12 13:20:00,328.8,329.01,328.8,328.87,1107.0,328.8,329.01,328.8,328.87,1107.0
2021-11-12 13:25:00,328.74,328.9,328.55,328.56,1300.0,328.74,328.9,328.55,328.56,1300.0
2021-11-12 13:30:00,328.55,329.23,328.54,329.23,2200.0,328.55,329.23,328.54,329.23,2200.0
2021-11-12 13:35:00,329.26,329.35,329.09,329.34,1929.0,329.26,329.35,329.09,329.34,1929.0
2021-11-12 13:40:00,329.34,329.35,329.05,329.08,4271.0,329.34,329.35,329.05,329.08,4271.0
2021-11-12 13:45:00,329.02,329.02,328.83,328.97,600.0,329.02,329.02,328.83,328.97,600.0
2021-11-12 13:50:00,328.72,328.82,328.48,328.55,1100.0,328.72,328.82,328.48,328.55,1100.0
2021-11-12 13:55:00,328.73,328.73,328.41,328.42,2520.0,328.73,328.73,328.41,328.42,2520.0
2021-11-12 14:00:00,328.48,328.48,328.23,328.25,1600.0,328.48,328.48,328.23,328.25,1600.0
2021-11-12 14:05:00,328.2,328.26,328.15,328.18,1060.0,328.2,328.26,328.15,328.18,1060.0
2021-11-12 14:10:00,328.15,328.33,328.15,328.27,1900.0,328.15,328.33,328.15,328.27,1900.0
2021-11-12 14:15:00,328.19,328.37,328.14,328.25,3310.0,328.19,328.37,328.14,328.25,3310.0
2021-11-12 14:20:00,328.25,328.62,328.19,328.6,1445.0,328.25,328.62,328.19,328.6,1445.0
2021-11-12 14:25:00,328.59,328.59,328.35,328.43,575.0,328.59,328.59,328.35,328.43,575.0
2021-11-12 14:30:00,328.48,328.56,328.48,328.56,300.0,328.48,328.56,328.48,328.56,300.0
2021-11-12 14:35:00,328.64,328.75,328.48,328.75,1223.0,328.64,328.75,328.48,328.75,1223.0
2021-11-12 14:40:00,328.58,328.6,328.48,328.48,300.0,328.58,328.6,328.48,328.48,300.0
2021-11-12 14:45:00,328.66,328.74,328.61,328.61,700.0,328.66,328.74,328.61,328.61,700.0
2021-11-12 14:50:00,328.71,328.73,328.68,328.71,700.0,328.71,328.73,328.68,328.71,700.0
2021-11-12 14:55:00,328.79,328.91,328.56,328.56,2200.0,328.79,328.91,328.56,328.56,2200.0
2021-11-12 15:00:00,328.55,328.85,328.53,328.83,3001.0,328.55,328.85,328.53,328.83,3001.0
2021-11-12 15:05:00,328.88,329.04,328.86,328.96,2345.0,328.88,329.04,328.86,328.96,2345.0
2021-11-12 15:10:00,328.95,329.06,328.92,328.98,613.0,328.95,329.06,328.92,328.98,613.0
2021-11-12 15:15:00,328.99,328.99,328.55,328.56,2064.0,328.99,328.99,328.55,328.56,2064.0
2021-11-12 15:20:00,328.69,328.91,328.67,328.79,1100.0,328.69,328.91,328.67,328.79,1100.0
2021-11-12 15:25:00,328.73,328.9,328.73,328.86,1377.0,328.73,328.9,328.73,328.86,1377.0
2021-11-12 15:30:00,328.9,329.14,328.88,328.99,3765.0,328.9,329.14,328.88,328.99,3765.0
2021-11-12 15:35:00,329.08,329.17,328.94,329.17,5280.0,329.08,329.17,328.94,329.17,5280.0
2021-11-12 15:40:00,329.22,329.43,329.15,329.25,4252.0,329.22,329.43,329.15,329.25,4252.0
2021-11-12 15:45:00,329.24,329.24,328.75,328.79,5349.0,329.24,329.24,328.75,328.79,5349.0
2021-11-12 15:50:00,328.8,329.4,328.8,329.24,10052.0,328.8,329.4,328.8,329.24,10052.0
2021-11-12 15:55:00,329.26,329.71,329.2,329.43,20276.0,329.26,329.71,329.2,329.43,20276.0
2021-11-15 09:30:00,330.74,332.12,330.44,331.9,16907.0,330.74,332.12,330.44,331.9,16907.0
2021-11-15 09:35:00,331.6,332.46,331.36,331.89,7964.0,331.6,332.46,331.36,331.89,7964.0
2021-11-15 09:40:00,331.35,331.35,330.34,330.34,5021.0,331.35,331.35,330.34,330.34,5021.0
2021-11-15 09:45:00,330.0,330.0,328.53,328.53,2067.0,330.0,330.0,328.53,328.53,2067.0
2021-11-15 09:50:00,328.71,329.84,327.89,329.63,4939.0,328.71,329.84,327.89,329.63,4939.0
2021-11-15 09:55:00,329.5,329.94,329.36,329.93,4159.0,329.5,329.94,329.36,329.93,4159.0
2021-11-15 10:00:00,329.68,330.09,329.46,330.09,7007.0,329.68,330.09,329.46,330.09,7007.0
2021-11-15 10:05:00,330.1,330.79,329.99,330.79,6649.0,330.1,330.79,329.99,330.79,6649.0
2021-11-15 10:10:00,330.45,330.48,329.51,329.61,4026.0,330.45,330.48,329.51,329.61,4026.0
2021-11-15 10:15:00,329.32,329.65,328.47,329.02,2453.0,329.32,329.65,328.47,329.02,2453.0
2021-11-15 10:20:00,328.75,329.03,328.32,329.03,3906.0,328.75,329.03,328.32,329.03,3906.0
2021-11-15 10:25:00,329.19,329.62,328.67,328.67,2893.0,329.19,329.62,328.67,328.67,2893.0
2021-11-15 10:30:00,328.85,329.09,328.5,328.69,4300.0,328.85,329.09,328.5,328.69,4300.0
2021-11-15 10:35:00,328.62,329.26,328.59,328.93,4886.0,328.62,329.26,328.59,328.93,4886.0
2021-11-15 10:40:00,328.81,328.81,328.38,328.53,3232.0,328.81,328.81,328.38,328.53,3232.0
2021-11-15 10:45:00,328.71,329.43,328.46,329.21,2517.0,328.71,329.43,328.46,329.21,2517.0
2021-11-15 10:50:00,329.24,329.32,328.84,328.99,3910.0,329.24,329.32,328.84,328.99,3910.0
2021-11-15 10:55:00,329.11,329.23,328.88,329.03,6119.0,329.11,329.23,328.88,329.03,6119.0
2021-11-15 11:00:00,329.01,329.95,329.01,329.47,4432.0,329.01,329.95,329.01,329.47,4432.0
2021-11-15 11:05:00,329.65,329.83,329.48,329.83,1000.0,329.65,329.83,329.48,329.83,1000.0
2021-11-15 11:10:00,329.73,329.94,329.0,329.11,2723.0,329.73,329.94,329.0,329.11,2723.0
2021-11-15 11:15:00,329.15,329.57,329.1,329.13,2108.0,329.15,329.57,329.1,329.13,2108.0
2021-11-15 11:20:00,329.03,329.09,328.55,328.55,3254.0,329.03,329.09,328.55,328.55,3254.0
2021-11-15 11:25:00,328.4,328.92,328.4,328.92,4620.0,328.4,328.92,328.4,328.92,4620.0
2021-11-15 11:30:00,328.91,328.92,328.73,328.91,2488.0,328.91,328.92,328.73,328.91,2488.0
2021-11-15 11:35:00,329.04,329.2,328.79,328.89,1042.0,329.04,329.2,328.79,328.89,1042.0
2021-11-15 11:40:00,328.88,328.88,327.3,327.3,2510.0,328.88,328.88,327.3,327.3,2510.0
2021-11-15 11:45:00,326.94,327.11,326.8,326.98,1904.0,326.94,327.11,326.8,326.98,1904.0
2021-11-15 11:50:00,327.07,327.29,326.51,327.15,2205.0,327.07,327.29,326.51,327.15,2205.0
2021-11-15 11:55:00,327.47,327.47,326.87,327.19,2300.0,327.47,327.47,326.87,327.19,2300.0
2021-11-15 12:00:00,327.27,327.6,327.05,327.6,1600.0,327.27,327.6,327.05,327.6,1600.0
2021-11-15 12:05:00,327.53,327.59,327.29,327.36,2600.0,327.53,327.59,327.29,327.36,2600.0
2021-11-15 12:10:00,327.35,327.71,327.31,327.39,3306.0,327.35,327.71,327.31,327.39,3306.0
2021-11-15 12:15:00,327.04,327.24,326.53,326.58,4546.0,327.04,327.24,326.53,326.58,4546.0
2021-11-15 12:20:00,326.47,326.51,325.78,325.78,1762.0,326.47,326.51,325.78,325.78,1762.0
2021-11-15 12:25:00,325.99,325.99,325.09,325.12,4942.0,325.99,325.99,325.09,325.12,4942.0
2021-11-15 12:30:00,325.25,325.8,325.16,325.79,5934.0,325.25,325.8,325.16,325.79,5934.0
2021-11-15 12:35:00,325.78,326.22,325.62,326.22,9509.0,325.78,326.22,325.62,326.22,9509.0
2021-11-15 12:40:00,326.22,326.46,325.92,326.38,6454.0,326.22,326.46,325.92,326.38,6454.0
2021-11-15 12:45:00,326.26,326.31,326.03,326.17,4389.0,326.26,326.31,326.03,326.17,4389.0
2021-11-15 12:50:00,326.17,327.24,326.06,327.18,5783.0,326.17,327.24,326.06,327.18,5783.0
2021-11-15 12:55:00,327.14,327.3,326.75,326.98,3420.0,327.14,327.3,326.75,326.98,3420.0
2021-11-15 13:00:00,326.88,326.92,326.66,326.87,3902.0,326.88,326.92,326.66,326.87,3902.0
2021-11-15 13:05:00,326.74,326.75,326.45,326.69,1900.0,326.74,326.75,326.45,326.69,1900.0
2021-11-15 13:10:00,326.69,326.69,326.26,326.27,3251.0,326.69,326.69,326.26,326.27,3251.0
2021-11-15 13:15:00,326.12,326.75,325.91,326.74,4257.0,326.12,326.75,325.91,326.74,4257.0
2021-11-15 13:20:00,326.6,327.03,326.51,327.03,5542.0,326.6,327.03,326.51,327.03,5542.0
2021-11-15 13:25:00,327.03,327.25,327.01,327.25,3149.0,327.03,327.25,327.01,327.25,3149.0
2021-11-15 13:30:00,327.18,327.18,326.89,326.99,3958.0,327.18,327.18,326.89,326.99,3958.0
2021-11-15 13:35:00,326.83,327.01,326.75,326.91,2989.0,326.83,327.01,326.75,326.91,2989.0
2021-11-15 13:40:00,326.88,327.43,326.88,327.34,6134.0,326.88,327.43,326.88,327.34,6134.0
2021-11-15 13:45:00,327.35,327.7,327.27,327.63,3789.0,327.35,327.7,327.27,327.63,3789.0
2021-11-15 13:50:00,327.63,327.64,327.29,327.47,4819.0,327.63,327.64,327.29,327.47,4819.0
2021-11-15 13:55:00,327.35,327.51,327.32,327.43,4045.0,327.35,327.51,327.32,327.43,4045.0
2021-11-15 14:00:00,327.43,327.43,327.11,327.12,4443.0,327.43,327.43,327.11,327.12,4443.0
2021-11-15 14:05:00,327.04,327.04,326.41,326.45,2722.0,327.04,327.04,326.41,326.45,2722.0
2021-11-15 14:10:00,326.52,326.68,326.41,326.41,2509.0,326.52,326.68,326.41,326.41,2509.0
2021-11-15 14:15:00,326.4,327.06,326.4,326.93,4542.0,326.4,327.06,326.4,326.93,4542.0
2021-11-15 14:20:00,326.91,326.91,326.42,326.42,2792.0,326.91,326.91,326.42,326.42,2792.0
2021-11-15 14:25:00,326.42,326.84,326.4,326.42,4773.0,326.42,326.84,326.4,326.42,4773.0
2021-11-15 14:30:00,326.47,326.63,326.37,326.58,6475.0,326.47,326.63,326.37,326.58,6475.0
2021-11-15 14:35:00,326.66,326.67,326.53,326.67,1424.0,326.66,326.67,326.53,326.67,1424.0
2021-11-15 14:40:00,326.73,326.86,326.64,326.86,5400.0,326.73,326.86,326.64,326.86,5400.0
2021-11-15 14:45:00,326.8,327.09,326.7,327.0,2303.0,326.8,327.09,326.7,327.0,2303.0
2021-11-15 14:50:00,327.11,327.11,326.86,326.95,1863.0,327.11,327.11,326.86,326.95,1863.0
2021-11-15 14:55:00,326.96,327.23,326.95,327.07,1833.0,326.96,327.23,326.95,327.07,1833.0
2021-11-15 15:00:00,327.17,327.36,327.0,327.0,1507.0,327.17,327.36,327.0,327.0,1507.0
2021-11-15 15:05:00,326.96,327.01,326.53,326.53,2732.0,326.96,327.01,326.53,326.53,2732.0
2021-11-15 15:10:00,326.5,326.97,326.38,326.97,3522.0,326.5,326.97,326.38,326.97,3522.0
2021-11-15 15:15:00,327.11,327.43,327.1,327.29,1947.0,327.11,327.43,327.1,327.29,1947.0
2021-11-15 15:20:00,327.29,327.67,327.28,327.58,4294.0,327.29,327.67,327.28,327.58,4294.0
2021-11-15 15:25:00,327.57,327.81,327.54,327.6,1895.0,327.57,327.81,327.54,327.6,1895.0
2021-11-15 15:30:00,327.6,327.6,327.29,327.39,3819.0,327.6,327.6,327.29,327.39,3819.0
2021-11-15 15:35:00,327.31,327.32,326.91,327.0,10679.0,327.31,327.32,326.91,327.0,10679.0
2021-11-15 15:40:00,326.98,327.04,326.74,326.75,7567.0,326.98,327.04,326.74,326.75,7567.0
2021-11-15 15:45:00,326.68,327.1,326.5,326.95,14468.0,326.68,327.1,326.5,326.95,14468.0
2021-11-15 15:50:00,326.74,326.74,325.78,325.78,22637.0,326.74,326.74,325.78,325.78,22637.0
2021-11-15 15:55:00,325.94,326.4,325.71,326.4,33519.0,325.94,326.4,325.71,326.4,33519.0
2021-11-16 09:30:00,326.5,327.71,325.24,327.71,18241.0,326.5,327.71,325.24,327.71,18241.0
2021-11-16 09:35:00,328.25,330.28,328.12,330.28,4735.0,328.25,330.28,328.12,330.28,4735.0
2021-11-16 09:40:00,330.59,330.9,329.31,329.66,8113.0,330.59,330.9,329.31,329.66,8113.0
2021-11-16 09:45:00,329.63,329.63,328.9,329.29,4219.0,329.63,329.63,328.9,329.29,4219.0
2021-11-16 09:50:00,329.3,329.71,328.63,329.56,14913.0,329.3,329.71,328.63,329.56,14913.0
2021-11-16 09:55:00,329.56,330.48,329.52,330.17,8440.0,329.56,330.48,329.52,330.17,8440.0
2021-11-16 10:00:00,330.61,331.62,330.29,331.24,5890.0,330.61,331.62,330.29,331.24,5890.0
2021-11-16 10:05:00,331.26,331.5,330.83,331.33,4133.0,331.26,331.5,330.83,331.33,4133.0
2021-11-16 10:10:00,331.11,331.15,330.74,331.15,4085.0,331.11,331.15,330.74,331.15,4085.0
2021-11-16 10:15:00,331.19,331.48,330.91,331.45,5690.0,331.19,331.48,330.91,331.45,5690.0
2021-11-16 10:20:00,331.22,331.25,330.8,330.8,4932.0,331.22,331.25,330.8,330.8,4932.0
2021-11-16 10:25:00,331.05,331.08,330.04,330.04,8727.0,331.05,331.08,330.04,330.04,8727.0
2021-11-16 10:30:00,330.04,330.48,330.01,330.06,6249.0,330.04,330.48,330.01,330.06,6249.0
2021-11-16 10:35:00,330.1,330.77,330.05,330.77,4376.0,330.1,330.77,330.05,330.77,4376.0
2021-11-16 10:40:00,330.8,331.69,330.79,331.39,7005.0,330.8,331.69,330.79,331.39,7005.0
2021-11-16 10:45:00,331.39,331.39,330.53,330.54,8367.0,331.39,331.39,330.53,330.54,8367.0
2021-11-16 10:50:00,330.62,331.09,330.17,331.07,9049.0,330.62,331.09,330.17,331.07,9049.0
2021-11-16 10:55:00,330.79,330.85,330.27,330.5,16546.0,330.79,330.85,330.27,330.5,16546.0
2021-11-16 11:00:00,330.6,331.5,330.6,331.31,7240.0,330.6,331.5,330.6,331.31,7240.0
2021-11-16 11:05:00,331.24,331.24,330.81,331.06,18459.0,331.24,331.24,330.81,331.06,18459.0
2021-11-16 11:10:00,331.09,331.58,330.92,331.21,10886.0,331.09,331.58,330.92,331.21,10886.0
2021-11-16 11:15:00,331.33,332.39,331.21,332.08,18887.0,331.33,332.39,331.21,332.08,18887.0
2021-11-16 11:20:00,332.32,332.35,331.69,332.01,6777.0,332.32,332.35,331.69,332.01,6777.0
2021-11-16 11:25:00,331.83,332.75,331.69,332.61,12399.0,331.83,332.75,331.69,332.61,12399.0
2021-11-16 11:30:00,332.79,333.64,332.7,333.45,9202.0,332.79,333.64,332.7,333.45,9202.0
2021-11-16 11:35:00,333.67,333.67,332.96,333.05,15445.0,333.67,333.67,332.96,333.05,15445.0
2021-11-16 11:40:00,333.04,333.05,332.43,332.51,9026.0,333.04,333.05,332.43,332.51,9026.0
2021-11-16 11:45:00,332.51,332.9,332.44,332.84,30087.0,332.51,332.9,332.44,332.84,30087.0
2021-11-16 11:50:00,332.63,332.69,331.87,331.87,4568.0,332.63,332.69,331.87,331.87,4568.0
2021-11-16 11:55:00,332.05,332.5,331.86,331.86,3195.0,332.05,332.5,331.86,331.86,3195.0
2021-11-16 12:00:00,331.85,331.99,331.71,331.71,5343.0,331.85,331.99,331.71,331.71,5343.0
2021-11-16 12:05:00,331.6,331.62,331.11,331.11,3978.0,331.6,331.62,331.11,331.11,3978.0
2021-11-16 12:10:00,331.14,331.34,331.05,331.17,9855.0,331.14,331.34,331.05,331.17,9855.0
2021-11-16 12:15:00,331.11,331.45,331.0,331.44,1244.0,331.11,331.45,331.0,331.44,1244.0
2021-11-16 12:20:00,331.32,331.6,331.32,331.6,450.0,331.32,331.6,331.32,331.6,450.0
2021-11-16 12:25:00,331.7,332.01,331.7,331.96,870.0,331.7,332.01,331.7,331.96,870.0
2021-11-16 12:30:00,331.9,332.3,331.81,332.14,4825.0,331.9,332.3,331.81,332.14,4825.0
2021-11-16 12:35:00,332.08,332.22,331.68,331.86,4507.0,332.08,332.22,331.68,331.86,4507.0
2021-11-16 12:40:00,331.82,332.3,331.81,331.99,4619.0,331.82,332.3,331.81,331.99,4619.0
2021-11-16 12:45:00,332.2,332.56,332.2,332.56,979.0,332.2,332.56,332.2,332.56,979.0
2021-11-16 12:50:00,332.56,332.71,332.51,332.58,500.0,332.56,332.71,332.51,332.58,500.0
2021-11-16 12:55:00,332.69,332.75,332.53,332.75,1300.0,332.69,332.75,332.53,332.75,1300.0
2021-11-16 13:00:00,332.67,332.86,332.54,332.86,1982.0,332.67,332.86,332.54,332.86,1982.0
2021-11-16 13:05:00,332.75,332.95,332.75,332.92,1287.0,332.75,332.95,332.75,332.92,1287.0
2021-11-16 13:10:00,332.94,333.06,332.58,332.94,8882.0,332.94,333.06,332.58,332.94,8882.0
2021-11-16 13:15:00,333.11,333.59,333.02,333.02,3532.0,333.11,333.59,333.02,333.02,3532.0
2021-11-16 13:20:00,333.06,333.22,332.82,332.89,9795.0,333.06,333.22,332.82,332.89,9795.0
2021-11-16 13:25:00,332.94,332.94,332.72,332.76,3045.0,332.94,332.94,332.72,332.76,3045.0
2021-11-16 13:30:00,332.73,332.93,332.73,332.77,3498.0,332.73,332.93,332.73,332.77,3498.0
2021-11-16 13:35:00,332.88,332.98,332.77,332.77,3305.0,332.88,332.98,332.77,332.77,3305.0
2021-11-16 13:40:00,332.85,332.85,332.63,332.78,4765.0,332.85,332.85,332.63,332.78,4765.0
2021-11-16 13:45:00,332.85,333.14,332.85,332.98,2417.0,332.85,333.14,332.85,332.98,2417.0
2021-11-16 13:50:00,333.01,333.46,332.9,333.19,3623.0,333.01,333.46,332.9,333.19,3623.0
2021-11-16 13:55:00,333.19,333.25,333.04,333.16,5143.0,333.19,333.25,333.04,333.16,5143.0
2021-11-16 14:00:00,333.16,333.59,333.09,333.55,7910.0,333.16,333.59,333.09,333.55,7910.0
2021-11-16 14:05:00,333.53,333.63,333.38,333.42,4864.0,333.53,333.63,333.38,333.42,4864.0
2021-11-16 14:10:00,333.36,333.45,332.65,332.65,5107.0,333.36,333.45,332.65,332.65,5107.0
2021-11-16 14:15:00,332.59,332.59,331.88,332.19,9824.0,332.59,332.59,331.88,332.19,9824.0
2021-11-16 14:20:00,332.19,332.19,331.73,331.84,2823.0,332.19,332.19,331.73,331.84,2823.0
2021-11-16 14:25:00,331.86,333.15,331.86,333.15,5654.0,331.86,333.15,331.86,333.15,5654.0
2021-11-16 14:30:00,333.23,333.74,333.23,333.52,5887.0,333.23,333.74,333.23,333.52,5887.0
2021-11-16 14:35:00,333.52,333.52,333.11,333.35,2764.0,333.52,333.52,333.11,333.35,2764.0
2021-11-16 14:40:00,333.35,333.43,333.26,333.43,1830.0,333.35,333.43,333.26,333.43,1830.0
2021-11-16 14:45:00,333.44,333.61,333.44,333.48,32800.0,333.44,333.61,333.44,333.48,32800.0
2021-11-16 14:50:00,333.56,334.0,333.56,333.81,39487.0,333.56,334.0,333.56,333.81,39487.0
2021-11-16 14:55:00,333.79,334.0,333.6,333.88,5300.0,333.79,334.0,333.6,333.88,5300.0
2021-11-16 15:00:00,333.8,333.88,333.65,333.88,7338.0,333.8,333.88,333.65,333.88,7338.0
2021-11-16 15:05:00,333.88,333.88,333.27,333.27,4700.0,333.88,333.88,333.27,333.27,4700.0
2021-11-16 15:10:00,333.24,333.31,332.95,333.02,3148.0,333.24,333.31,332.95,333.02,3148.0
2021-11-16 15:15:00,332.98,333.0,332.85,332.94,3822.0,332.98,333.0,332.85,332.94,3822.0
2021-11-16 15:20:00,332.94,333.59,332.94,333.44,4339.0,332.94,333.59,332.94,333.44,4339.0
2021-11-16 15:25:00,333.48,333.58,333.24,333.52,4781.0,333.48,333.58,333.24,333.52,4781.0
2021-11-16 15:30:00,333.5,334.2,333.5,333.78,8496.0,333.5,334.2,333.5,333.78,8496.0
2021-11-16 15:35:00,333.72,333.77,333.61,333.75,8584.0,333.72,333.77,333.61,333.75,8584.0
2021-11-16 15:40:00,333.76,333.98,333.71,333.81,14300.0,333.76,333.98,333.71,333.81,14300.0
2021-11-16 15:45:00,333.81,333.96,333.65,333.75,15772.0,333.81,333.96,333.65,333.75,15772.0
2021-11-16 15:50:00,333.91,334.09,333.78,333.88,29119.0,333.91,334.09,333.78,333.88,29119.0
2021-11-16 15:55:00,333.88,334.02,333.45,333.71,47493.0,333.88,334.02,333.45,333.71,47493.0
2021-11-17 09:30:00,334.8,334.98,333.06,333.52,20644.0,334.8,334.98,333.06,333.52,20644.0
2021-11-17 09:35:00,333.0,333.51,332.04,332.91,3749.0,333.0,333.51,332.04,332.91,3749.0
2021-11-17 09:40:00,332.84,334.23,332.55,334.15,5990.0,332.84,334.23,332.55,334.15,5990.0
2021-11-17 09:45:00,334.32,334.61,333.61,334.13,5600.0,334.32,334.61,333.61,334.13,5600.0
2021-11-17 09:50:00,333.75,333.84,332.11,333.33,14261.0,333.75,333.84,332.11,333.33,14261.0
2021-11-17 09:55:00,333.66,334.66,333.25,333.77,21074.0,333.66,334.66,333.25,333.77,21074.0
2021-11-17 10:00:00,333.51,334.39,333.34,333.52,10730.0,333.51,334.39,333.34,333.52,10730.0
2021-11-17 10:05:00,333.7,334.28,333.67,333.99,10199.0,333.7,334.28,333.67,333.99,10199.0
2021-11-17 10:10:00,334.13,334.14,333.52,333.55,4590.0,334.13,334.14,333.52,333.55,4590.0
2021-11-17 10:15:00,333.52,334.06,333.52,333.91,28151.0,333.52,334.06,333.52,333.91,28151.0
2021-11-17 10:20:00,333.79,333.79,332.55,332.55,6581.0,333.79,333.79,332.55,332.55,6581.0
2021-11-17 10:25:00,332.82,333.5,332.82,333.43,7700.0,332.82,333.5,332.82,333.43,7700.0
2021-11-17 10:30:00,333.31,333.85,333.15,333.79,31898.0,333.31,333.85,333.15,333.79,31898.0
2021-11-17 10:35:00,333.63,334.94,333.55,334.83,16740.0,333.63,334.94,333.55,334.83,16740.0
2021-11-17 10:40:00,334.95,335.48,334.53,334.68,14614.0,334.95,335.48,334.53,334.68,14614.0
2021-11-17 10:45:00,334.52,334.54,332.94,332.99,7493.0,334.52,334.54,332.94,332.99,7493.0
2021-11-17 10:50:00,332.94,333.03,331.95,332.63,8154.0,332.94,333.03,331.95,332.63,8154.0
2021-11-17 10:55:00,332.87,333.07,331.86,331.86,5897.0,332.87,333.07,331.86,331.86,5897.0
2021-11-17 11:00:00,331.85,331.86,331.19,331.19,6955.0,331.85,331.86,331.19,331.19,6955.0
2021-11-17 11:05:00,331.24,332.09,330.98,331.66,10645.0,331.24,332.09,330.98,331.66,10645.0
2021-11-17 11:10:00,331.72,331.72,330.74,330.74,7569.0,331.72,331.72,330.74,330.74,7569.0
2021-11-17 11:15:00,330.69,331.91,330.68,331.62,5538.0,330.69,331.91,330.68,331.62,5538.0
2021-11-17 11:20:00,331.75,332.48,331.48,332.25,58362.0,331.75,332.48,331.48,332.25,58362.0
2021-11-17 11:25:00,332.08,332.58,331.53,332.36,10310.0,332.08,332.58,331.53,332.36,10310.0
2021-11-17 11:30:00,332.37,332.59,332.27,332.32,4349.0,332.37,332.59,332.27,332.32,4349.0
2021-11-17 11:35:00,332.31,332.78,332.12,332.5,14560.0,332.31,332.78,332.12,332.5,14560.0
2021-11-17 11:40:00,332.54,332.98,332.49,332.69,7036.0,332.54,332.98,332.49,332.69,7036.0
2021-11-17 11:45:00,332.75,333.21,332.71,333.21,4714.0,332.75,333.21,332.71,333.21,4714.0
2021-11-17 11:50:00,333.21,333.44,333.13,333.44,2915.0,333.21,333.44,333.13,333.44,2915.0
2021-11-17 11:55:00,333.38,334.12,333.38,333.86,6784.0,333.38,334.12,333.38,333.86,6784.0
2021-11-17 12:00:00,333.73,333.79,333.03,333.04,4809.0,333.73,333.79,333.03,333.04,4809.0
2021-11-17 12:05:00,333.06,333.16,332.29,332.37,7552.0,333.06,333.16,332.29,332.37,7552.0
2021-11-17 12:10:00,332.29,332.51,331.79,331.79,4371.0,332.29,332.51,331.79,331.79,4371.0
2021-11-17 12:15:00,331.8,331.88,331.49,331.56,8624.0,331.8,331.88,331.49,331.56,8624.0
2021-11-17 12:20:00,331.69,331.69,330.46,330.5,4639.0,331.69,331.69,330.46,330.5,4639.0
2021-11-17 12:25:00,330.52,330.57,329.63,329.75,6575.0,330.52,330.57,329.63,329.75,6575.0
2021-11-17 12:30:00,329.85,330.04,329.16,329.8,7560.0,329.85,330.04,329.16,329.8,7560.0
2021-11-17 12:35:00,329.78,329.86,329.38,329.82,4981.0,329.78,329.86,329.38,329.82,4981.0
2021-11-17 12:40:00,329.73,330.11,329.5,329.99,8447.0,329.73,330.11,329.5,329.99,8447.0
2021-11-17 12:45:00,329.98,329.98,329.34,329.74,5766.0,329.98,329.98,329.34,329.74,5766.0
2021-11-17 12:50:00,329.64,329.74,328.65,328.99,8594.0,329.64,329.74,328.65,328.99,8594.0
2021-11-17 12:55:00,328.85,329.44,328.54,329.44,4535.0,328.85,329.44,328.54,329.44,4535.0
2021-11-17 13:00:00,329.3,329.47,328.81,329.46,6649.0,329.3,329.47,328.81,329.46,6649.0
2021-11-17 13:05:00,329.47,329.67,329.2,329.41,6498.0,329.47,329.67,329.2,329.41,6498.0
2021-11-17 13:10:00,329.4,330.06,329.1,330.06,8016.0,329.4,330.06,329.1,330.06,8016.0
2021-11-17 13:15:00,330.13,330.29,329.81,330.05,8954.0,330.13,330.29,329.81,330.05,8954.0
2021-11-17 13:20:00,330.09,330.22,329.77,329.86,5111.0,330.09,330.22,329.77,329.86,5111.0
2021-11-17 13:25:00,329.91,330.16,329.84,330.1,5365.0,329.91,330.16,329.84,330.1,5365.0
2021-11-17 13:30:00,330.13,330.39,330.13,330.27,6144.0,330.13,330.39,330.13,330.27,6144.0
2021-11-17 13:35:00,330.22,330.28,329.64,330.28,6792.0,330.22,330.28,329.64,330.28,6792.0
2021-11-17 13:40:00,330.22,330.94,329.95,330.94,5132.0,330.22,330.94,329.95,330.94,5132.0
2021-11-17 13:45:00,330.77,330.77,330.19,330.19,4160.0,330.77,330.77,330.19,330.19,4160.0
2021-11-17 13:50:00,330.27,331.16,330.16,331.16,6451.0,330.27,331.16,330.16,331.16,6451.0
2021-11-17 13:55:00,331.13,331.15,330.57,330.69,3540.0,331.13,331.15,330.57,330.69,3540.0
2021-11-17 14:00:00,330.59,331.06,330.52,330.66,4626.0,330.59,331.06,330.52,330.66,4626.0
2021-11-17 14:05:00,330.66,330.94,330.5,330.53,6875.0,330.66,330.94,330.5,330.53,6875.0
2021-11-17 14:10:00,330.54,330.78,329.99,330.11,5806.0,330.54,330.78,329.99,330.11,5806.0
2021-11-17 14:15:00,330.16,330.4,330.04,330.1,4072.0,330.16,330.4,330.04,330.1,4072.0
2021-11-17 14:20:00,329.94,330.17,329.52,329.8,6192.0,329.94,330.17,329.52,329.8,6192.0
2021-11-17 14:25:00,329.79,329.87,329.41,329.68,5725.0,329.79,329.87,329.41,329.68,5725.0
2021-11-17 14:30:00,329.67,329.67,329.35,329.35,4265.0,329.67,329.67,329.35,329.35,4265.0
2021-11-17 14:35:00,329.28,329.4,328.99,329.28,4902.0,329.28,329.4,328.99,329.28,4902.0
2021-11-17 14:40:00,329.32,329.51,329.23,329.44,3691.0,329.32,329.51,329.23,329.44,3691.0
2021-11-17 14:45:00,329.33,330.25,329.24,330.25,5044.0,329.33,330.25,329.24,330.25,5044.0
2021-11-17 14:50:00,330.18,330.96,330.15,330.96,8684.0,330.18,330.96,330.15,330.96,8684.0
2021-11-17 14:55:00,330.88,331.25,330.84,330.92,4951.0,330.88,331.25,330.84,330.92,4951.0
2021-11-17 15:00:00,330.9,330.9,330.28,330.28,8104.0,330.9,330.9,330.28,330.28,8104.0
2021-11-17 15:05:00,330.22,330.5,330.14,330.4,8399.0,330.22,330.5,330.14,330.4,8399.0
2021-11-17 15:10:00,330.44,330.72,330.31,330.61,9049.0,330.44,330.72,330.31,330.61,9049.0
2021-11-17 15:15:00,330.61,331.02,330.6,330.88,5055.0,330.61,331.02,330.6,330.88,5055.0
2021-11-17 15:20:00,330.83,330.94,330.38,330.38,10930.0,330.83,330.94,330.38,330.38,10930.0
2021-11-17 15:25:00,330.5,331.03,330.28,331.03,9487.0,330.5,331.03,330.28,331.03,9487.0
2021-11-17 15:30:00,331.03,331.19,330.72,330.81,11917.0,331.03,331.19,330.72,330.81,11917.0
2021-11-17 15:35:00,330.69,331.03,330.6,330.98,8999.0,330.69,331.03,330.6,330.98,8999.0
2021-11-17 15:40:00,331.02,331.42,331.01,331.02,15796.0,331.02,331.42,331.01,331.02,15796.0
2021-11-17 15:45:00,331.0,331.54,330.97,331.17,16603.0,331.0,331.54,330.97,331.17,16603.0
2021-11-17 15:50:00,331.13,331.19,330.79,331.03,32586.0,331.13,331.19,330.79,331.03,32586.0
2021-11-17 15:55:00,331.08,331.16,330.47,330.75,68606.0,331.08,331.16,330.47,330.75,68606.0
2021-11-18 09:30:00,330.96,331.77,327.31,327.31,25432.0,330.96,331.77,327.31,327.31,25432.0
2021-11-18 09:35:00,327.59,327.92,326.0,326.86,7224.0,327.59,327.92,326.0,326.86,7224.0
2021-11-18 09:40:00,326.86,327.51,325.28,325.34,15224.0,326.86,327.51,325.28,325.34,15224.0
2021-11-18 09:45:00,325.58,326.14,324.84,325.53,11783.0,325.58,326.14,324.84,325.53,11783.0
2021-11-18 09:50:00,325.5,325.8,323.33,324.3,13156.0,325.5,325.8,323.33,324.3,13156.0
2021-11-18 09:55:00,324.31,325.81,324.31,325.56,5653.0,324.31,325.81,324.31,325.56,5653.0
2021-11-18 10:00:00,325.59,326.18,325.2,325.35,7563.0,325.59,326.18,325.2,325.35,7563.0
2021-11-18 10:05:00,325.46,325.99,324.34,324.34,7436.0,325.46,325.99,324.34,324.34,7436.0
2021-11-18 10:10:00,324.1,324.78,323.95,324.15,16796.0,324.1,324.78,323.95,324.15,16796.0
2021-11-18 10:15:00,323.97,324.64,323.6,323.65,5439.0,323.97,324.64,323.6,323.65,5439.0
2021-11-18 10:20:00,323.6,325.07,323.6,325.0,5914.0,323.6,325.07,323.6,325.0,5914.0
2021-11-18 10:25:00,324.63,324.85,324.28,324.67,5406.0,324.63,324.85,324.28,324.67,5406.0
2021-11-18 10:30:00,324.68,325.4,324.52,324.78,12346.0,324.68,325.4,324.52,324.78,12346.0
2021-11-18 10:35:00,324.64,325.39,324.55,324.55,7576.0,324.64,325.39,324.55,324.55,7576.0
2021-11-18 10:40:00,324.52,324.52,323.63,324.14,3813.0,324.52,324.52,323.63,324.14,3813.0
2021-11-18 10:45:00,324.18,324.87,323.93,324.7,12800.0,324.18,324.87,323.93,324.7,12800.0
2021-11-18 10:50:00,324.71,324.71,323.18,324.13,8115.0,324.71,324.71,323.18,324.13,8115.0
2021-11-18 10:55:00,324.0,324.18,323.6,323.62,5910.0,324.0,324.18,323.6,323.62,5910.0
2021-11-18 11:00:00,323.6,323.6,322.55,322.55,15817.0,323.6,323.6,322.55,322.55,15817.0
2021-11-18 11:05:00,322.62,322.99,322.46,322.99,4620.0,322.62,322.99,322.46,322.99,4620.0
2021-11-18 11:10:00,323.04,323.45,322.86,323.38,3158.0,323.04,323.45,322.86,323.38,3158.0
2021-11-18 11:15:00,323.43,323.78,323.04,323.07,10397.0,323.43,323.78,323.04,323.07,10397.0
2021-11-18 11:20:00,323.01,323.4,323.01,323.13,5570.0,323.01,323.4,323.01,323.13,5570.0
2021-11-18 11:25:00,323.13,323.13,322.57,323.11,5792.0,323.13,323.13,322.57,323.11,5792.0
2021-11-18 11:30:00,323.1,324.41,322.9,324.4,5151.0,323.1,324.41,322.9,324.4,5151.0
2021-11-18 11:35:00,324.22,324.33,323.75,323.87,8392.0,324.22,324.33,323.75,323.87,8392.0
2021-11-18 11:40:00,323.71,324.23,323.66,323.66,7894.0,323.71,324.23,323.66,323.66,7894.0
2021-11-18 11:45:00,324.0,324.49,323.83,324.29,5900.0,324.0,324.49,323.83,324.29,5900.0
2021-11-18 11:50:00,324.12,324.49,324.12,324.2,6310.0,324.12,324.49,324.12,324.2,6310.0
2021-11-18 11:55:00,324.12,324.12,323.57,323.82,6000.0,324.12,324.12,323.57,323.82,6000.0
2021-11-18 12:00:00,324.01,324.84,324.01,324.62,4508.0,324.01,324.84,324.01,324.62,4508.0
2021-11-18 12:05:00,324.6,324.7,324.45,324.45,5977.0,324.6,324.7,324.45,324.45,5977.0
2021-11-18 12:10:00,324.5,324.63,324.32,324.46,3100.0,324.5,324.63,324.32,324.46,3100.0
2021-11-18 12:15:00,324.53,325.56,324.3,325.15,5831.0,324.53,325.56,324.3,325.15,5831.0
2021-11-18 12:20:00,324.97,325.23,324.82,325.04,2064.0,324.97,325.23,324.82,325.04,2064.0
2021-11-18 12:25:00,325.08,325.25,325.07,325.12,2200.0,325.08,325.25,325.07,325.12,2200.0
2021-11-18 12:30:00,325.2,325.97,325.2,325.97,4456.0,325.2,325.97,325.2,325.97,4456.0
2021-11-18 12:35:00,325.85,325.85,325.54,325.57,2055.0,325.85,325.85,325.54,325.57,2055.0
2021-11-18 12:40:00,325.47,325.51,325.12,325.25,2573.0,325.47,325.51,325.12,325.25,2573.0
2021-11-18 12:45:00,325.29,325.29,324.19,324.19,2800.0,325.29,325.29,324.19,324.19,2800.0
2021-11-18 12:50:00,324.01,324.1,323.63,324.0,5530.0,324.01,324.1,323.63,324.0,5530.0
2021-11-18 12:55:00,323.91,323.91,323.44,323.69,1300.0,323.91,323.91,323.44,323.69,1300.0
2021-11-18 13:00:00,323.6,324.02,323.55,324.01,1734.0,323.6,324.02,323.55,324.01,1734.0
2021-11-18 13:05:00,324.01,324.05,323.82,323.89,1703.0,324.01,324.05,323.82,323.89,1703.0
2021-11-18 13:10:00,323.84,324.21,323.83,323.94,1900.0,323.84,324.21,323.83,323.94,1900.0
2021-11-18 13:15:00,323.65,323.69,323.23,323.23,700.0,323.65,323.69,323.23,323.23,700.0
2021-11-18 13:20:00,323.1,323.36,322.89,323.36,2742.0,323.1,323.36,322.89,323.36,2742.0
2021-11-18 13:25:00,323.19,323.36,322.83,322.84,1938.0,323.19,323.36,322.83,322.84,1938.0
2021-11-18 13:30:00,322.8,322.91,322.63,322.67,3142.0,322.8,322.91,322.63,322.67,3142.0
2021-11-18 13:35:00,322.55,322.84,322.15,322.18,2483.0,322.55,322.84,322.15,322.18,2483.0
2021-11-18 13:40:00,322.18,322.4,322.06,322.28,2687.0,322.18,322.4,322.06,322.28,2687.0
2021-11-18 13:45:00,322.36,322.44,322.01,322.19,2400.0,322.36,322.44,322.01,322.19,2400.0
2021-11-18 13:50:00,322.27,322.37,322.06,322.18,3936.0,322.27,322.37,322.06,322.18,3936.0
2021-11-18 13:55:00,322.13,322.37,322.01,322.35,2868.0,322.13,322.37,322.01,322.35,2868.0
2021-11-18 14:00:00,322.37,322.41,321.89,322.18,4752.0,322.37,322.41,321.89,322.18,4752.0
2021-11-18 14:05:00,322.06,322.69,321.98,322.37,6760.0,322.06,322.69,321.98,322.37,6760.0
2021-11-18 14:10:00,322.34,322.39,321.66,321.76,3832.0,322.34,322.39,321.66,321.76,3832.0
2021-11-18 14:15:00,321.67,321.77,321.52,321.58,2603.0,321.67,321.77,321.52,321.58,2603.0
2021-11-18 14:20:00,321.5,321.53,321.16,321.16,2709.0,321.5,321.53,321.16,321.16,2709.0
2021-11-18 14:25:00,321.19,321.5,321.08,321.37,4537.0,321.19,321.5,321.08,321.37,4537.0
2021-11-18 14:30:00,321.37,321.42,320.98,321.41,3500.0,321.37,321.42,320.98,321.41,3500.0
2021-11-18 14:35:00,321.49,321.84,321.34,321.81,4298.0,321.49,321.84,321.34,321.81,4298.0
2021-11-18 14:40:00,321.75,321.83,321.47,321.53,4589.0,321.75,321.83,321.47,321.53,4589.0
2021-11-18 14:45:00,321.61,321.61,321.32,321.46,3433.0,321.61,321.61,321.32,321.46,3433.0
2021-11-18 14:50:00,321.46,321.7,321.46,321.63,3447.0,321.46,321.7,321.46,321.63,3447.0
2021-11-18 14:55:00,321.63,321.7,321.5,321.65,2247.0,321.63,321.7,321.5,321.65,2247.0
2021-11-18 15:00:00,321.77,322.12,321.77,322.1,2955.0,321.77,322.12,321.77,322.1,2955.0
2021-11-18 15:05:00,322.09,322.38,322.08,322.35,6466.0,322.09,322.38,322.08,322.35,6466.0
2021-11-18 15:10:00,322.3,322.3,321.84,321.85,14479.0,322.3,322.3,321.84,321.85,14479.0
2021-11-18 15:15:00,322.06,322.25,321.73,322.12,26680.0,322.06,322.25,321.73,322.12,26680.0
2021-11-18 15:20:00,322.26,322.5,322.11,322.5,10151.0,322.26,322.5,322.11,322.5,10151.0
2021-11-18 15:25:00,322.55,323.0,322.49,322.63,11440.0,322.55,323.0,322.49,322.63,11440.0
2021-11-18 15:30:00,322.55,322.75,322.16,322.73,12318.0,322.55,322.75,322.16,322.73,12318.0
2021-11-18 15:35:00,322.8,322.95,322.36,322.51,10964.0,322.8,322.95,322.36,322.51,10964.0
2021-11-18 15:40:00,322.6,322.82,322.46,322.56,10840.0,322.6,322.82,322.46,322.56,10840.0
2021-11-18 15:45:00,322.42,322.71,322.36,322.39,17062.0,322.42,322.71,322.36,322.39,17062.0
2021-11-18 15:50:00,322.26,322.36,321.8,321.99,37686.0,322.26,322.36,321.8,321.99,37686.0
2021-11-18 15:55:00,322.13,322.22,321.88,322.18,47510.0,322.13,322.22,321.88,322.18,47510.0
2021-11-19 09:30:00,325.35,326.59,324.22,325.23,71503.0,325.35,326.59,324.22,325.23,71503.0
2021-11-19 09:35:00,325.6,326.41,325.01,325.49,7808.0,325.6,326.41,325.01,325.49,7808.0
2021-11-19 09:40:00,325.48,325.74,323.97,324.38,8463.0,325.48,325.74,323.97,324.38,8463.0
2021-11-19 09:45:00,324.65,325.32,324.19,324.82,8015.0,324.65,325.32,324.19,324.82,8015.0
2021-11-19 09:50:00,325.02,325.17,324.31,325.01,16384.0,325.02,325.17,324.31,325.01,16384.0
2021-11-19 09:55:00,324.94,326.28,324.83,326.27,5885.0,324.94,326.28,324.83,326.27,5885.0
2021-11-19 10:00:00,326.7,327.14,326.12,326.32,14602.0,326.7,327.14,326.12,326.32,14602.0
2021-11-19 10:05:00,325.98,326.39,325.79,326.39,2990.0,325.98,326.39,325.79,326.39,2990.0
2021-11-19 10:10:00,326.26,326.4,325.62,326.09,10330.0,326.26,326.4,325.62,326.09,10330.0
2021-11-19 10:15:00,325.98,326.02,325.16,325.2,14401.0,325.98,326.02,325.16,325.2,14401.0
2021-11-19 10:20:00,325.35,325.35,324.53,324.55,4335.0,325.35,325.35,324.53,324.55,4335.0
2021-11-19 10:25:00,324.86,325.32,324.05,324.05,5597.0,324.86,325.32,324.05,324.05,5597.0
2021-11-19 10:30:00,324.3,324.4,324.01,324.32,15252.0,324.3,324.4,324.01,324.32,15252.0
2021-11-19 10:35:00,324.22,324.8,324.03,324.8,6910.0,324.22,324.8,324.03,324.8,6910.0
2021-11-19 10:40:00,324.69,326.03,324.67,326.0,4642.0,324.69,326.03,324.67,326.0,4642.0
2021-11-19 10:45:00,325.86,325.86,324.76,324.79,3660.0,325.86,325.86,324.76,324.79,3660.0
2021-11-19 10:50:00,324.78,325.52,324.78,325.21,5024.0,324.78,325.52,324.78,325.21,5024.0
2021-11-19 10:55:00,325.13,325.17,324.14,324.38,3278.0,325.13,325.17,324.14,324.38,3278.0
2021-11-19 11:00:00,324.58,324.58,323.77,324.12,6471.0,324.58,324.58,323.77,324.12,6471.0
2021-11-19 11:05:00,324.13,324.46,324.0,324.05,5469.0,324.13,324.46,324.0,324.05,5469.0
2021-11-19 11:10:00,323.95,323.98,323.3,323.5,3157.0,323.95,323.98,323.3,323.5,3157.0
2021-11-19 11:15:00,323.56,323.69,323.42,323.47,9095.0,323.56,323.69,323.42,323.47,9095.0
2021-11-19 11:20:00,323.47,323.59,323.37,323.42,5164.0,323.47,323.59,323.37,323.42,5164.0
2021-11-19 11:25:00,323.36,323.46,323.11,323.34,9014.0,323.36,323.46,323.11,323.34,9014.0
2021-11-19 11:30:00,323.45,324.15,323.45,323.75,5308.0,323.45,324.15,323.45,323.75,5308.0
2021-11-19 11:35:00,323.71,324.27,323.65,324.06,9440.0,323.71,324.27,323.65,324.06,9440.0
2021-11-19 11:40:00,323.91,323.94,323.5,323.62,19759.0,323.91,323.94,323.5,323.62,19759.0
2021-11-19 11:45:00,323.62,323.67,323.21,323.21,7991.0,323.62,323.67,323.21,323.21,7991.0
2021-11-19 11:50:00,323.11,323.11,322.64,322.65,12731.0,323.11,323.11,322.64,322.65,12731.0
2021-11-19 11:55:00,322.58,322.7,322.44,322.59,8056.0,322.58,322.7,322.44,322.59,8056.0
2021-11-19 12:00:00,322.55,322.62,322.34,322.34,8110.0,322.55,322.62,322.34,322.34,8110.0
2021-11-19 12:05:00,322.38,322.45,322.23,322.31,3593.0,322.38,322.45,322.23,322.31,3593.0
2021-11-19 12:10:00,322.31,322.51,322.18,322.5,4700.0,322.31,322.51,322.18,322.5,4700.0
2021-11-19 12:15:00,322.5,322.51,321.81,321.81,18759.0,322.5,322.51,321.81,321.81,18759.0
2021-11-19 12:20:00,321.81,322.26,321.64,322.15,4583.0,321.81,322.26,321.64,322.15,4583.0
2021-11-19 12:25:00,322.07,322.25,321.7,321.98,4556.0,322.07,322.25,321.7,321.98,4556.0
2021-11-19 12:30:00,321.9,323.2,321.9,323.2,7974.0,321.9,323.2,321.9,323.2,7974.0
2021-11-19 12:35:00,323.13,323.97,323.05,323.67,9994.0,323.13,323.97,323.05,323.67,9994.0
2021-11-19 12:40:00,323.48,323.8,323.28,323.8,3810.0,323.48,323.8,323.28,323.8,3810.0
2021-11-19 12:45:00,323.74,324.44,323.74,324.09,4900.0,323.74,324.44,323.74,324.09,4900.0
2021-11-19 12:50:00,323.95,324.85,323.85,324.85,6619.0,323.95,324.85,323.85,324.85,6619.0
2021-11-19 12:55:00,324.83,324.91,323.75,323.78,3350.0,324.83,324.91,323.75,323.78,3350.0
2021-11-19 13:00:00,323.79,323.85,323.24,323.85,2514.0,323.79,323.85,323.24,323.85,2514.0
2021-11-19 13:05:00,324.11,324.44,323.99,324.34,3850.0,324.11,324.44,323.99,324.34,3850.0
2021-11-19 13:10:00,324.32,324.58,323.88,324.58,5769.0,324.32,324.58,323.88,324.58,5769.0
2021-11-19 13:15:00,324.47,324.55,323.77,323.8,3381.0,324.47,324.55,323.77,323.8,3381.0
2021-11-19 13:20:00,323.8,323.81,323.26,323.3,2294.0,323.8,323.81,323.26,323.3,2294.0
2021-11-19 13:25:00,323.35,323.81,323.34,323.45,2711.0,323.35,323.81,323.34,323.45,2711.0
2021-11-19 13:30:00,323.34,323.72,322.83,322.84,13670.0,323.34,323.72,322.83,322.84,13670.0
2021-11-19 13:35:00,322.35,322.44,321.83,322.37,10543.0,322.35,322.44,321.83,322.37,10543.0
2021-11-19 13:40:00,322.34,323.14,322.28,323.01,3835.0,322.34,323.14,322.28,323.01,3835.0
2021-11-19 13:45:00,323.01,323.11,322.75,322.98,5412.0,323.01,323.11,322.75,322.98,5412.0
2021-11-19 13:50:00,323.11,323.36,323.05,323.17,3247.0,323.11,323.36,323.05,323.17,3247.0
2021-11-19 13:55:00,323.05,323.09,322.8,323.04,12564.0,323.05,323.09,322.8,323.04,12564.0
2021-11-19 14:00:00,323.07,323.37,322.97,323.14,5477.0,323.07,323.37,322.97,323.14,5477.0
2021-11-19 14:05:00,323.05,323.09,322.46,322.73,12513.0,323.05,323.09,322.46,322.73,12513.0
2021-11-19 14:10:00,322.72,322.98,322.67,322.91,7883.0,322.72,322.98,322.67,322.91,7883.0
2021-11-19 14:15:00,322.98,323.36,322.84,323.04,4350.0,322.98,323.36,322.84,323.04,4350.0
2021-11-19 14:20:00,323.18,323.25,322.79,322.8,4331.0,323.18,323.25,322.79,322.8,4331.0
2021-11-19 14:25:00,322.67,322.67,322.11,322.18,1371.0,322.67,322.67,322.11,322.18,1371.0
2021-11-19 14:30:00,322.12,322.7,322.12,322.56,4962.0,322.12,322.7,322.12,322.56,4962.0
2021-11-19 14:35:00,322.49,322.96,322.46,322.82,2400.0,322.49,322.96,322.46,322.82,2400.0
2021-11-19 14:40:00,322.7,322.76,322.24,322.63,4169.0,322.7,322.76,322.24,322.63,4169.0
2021-11-19 14:45:00,322.54,322.79,322.53,322.79,2212.0,322.54,322.79,322.53,322.79,2212.0
2021-11-19 14:50:00,322.73,323.15,322.5,322.72,4908.0,322.73,323.15,322.5,322.72,4908.0
2021-11-19 14:55:00,322.61,322.92,322.55,322.59,1700.0,322.61,322.92,322.55,322.59,1700.0
2021-11-19 15:00:00,322.6,323.43,322.59,323.32,8259.0,322.6,323.43,322.59,323.32,8259.0
2021-11-19 15:05:00,323.42,323.52,322.72,322.72,6506.0,323.42,323.52,322.72,322.72,6506.0
2021-11-19 15:10:00,322.7,323.28,322.47,323.02,10796.0,322.7,323.28,322.47,323.02,10796.0
2021-11-19 15:15:00,322.97,322.98,322.31,322.59,3161.0,322.97,322.98,322.31,322.59,3161.0
2021-11-19 15:20:00,322.65,322.83,322.44,322.83,7745.0,322.65,322.83,322.44,322.83,7745.0
2021-11-19 15:25:00,322.81,323.07,322.64,323.03,5661.0,322.81,323.07,322.64,323.03,5661.0
2021-11-19 15:30:00,322.95,323.12,322.77,322.91,5558.0,322.95,323.12,322.77,322.91,5558.0
2021-11-19 15:35:00,322.94,322.96,322.61,322.69,4953.0,322.94,322.96,322.61,322.69,4953.0
2021-11-19 15:40:00,322.61,322.62,322.2,322.21,7035.0,322.61,322.62,322.2,322.21,7035.0
2021-11-19 15:45:00,322.21,323.2,321.92,323.19,13343.0,322.21,323.2,321.92,323.19,13343.0
2021-11-19 15:50:00,323.05,323.67,322.47,323.03,27356.0,323.05,323.67,322.47,323.03,27356.0
2021-11-19 15:55:00,322.97,322.97,322.35,322.35,46555.0,322.97,322.97,322.35,322.35,46555.0
2021-11-22 09:30:00,324.23,325.21,321.92,321.93,30667.0,324.23,325.21,321.92,321.93,30667.0
2021-11-22 09:35:00,322.17,322.87,321.0,321.38,10592.0,322.17,322.87,321.0,321.38,10592.0
2021-11-22 09:40:00,321.54,321.63,319.31,320.06,18055.0,321.54,321.63,319.31,320.06,18055.0
2021-11-22 09:45:00,320.07,320.08,318.64,319.79,8352.0,320.07,320.08,318.64,319.79,8352.0
2021-11-22 09:50:00,319.67,320.91,319.01,320.91,3889.0,319.67,320.91,319.01,320.91,3889.0
2021-11-22 09:55:00,320.64,321.88,320.19,321.47,11524.0,320.64,321.88,320.19,321.47,11524.0
2021-11-22 10:00:00,321.73,322.0,320.62,320.94,8504.0,321.73,322.0,320.62,320.94,8504.0
2021-11-22 10:05:00,320.58,321.63,320.44,321.5,3410.0,320.58,321.63,320.44,321.5,3410.0
2021-11-22 10:10:00,321.64,321.73,320.54,321.0,4618.0,321.64,321.73,320.54,321.0,4618.0
2021-11-22 10:15:00,320.72,321.38,320.66,321.37,2667.0,320.72,321.38,320.66,321.37,2667.0
2021-11-22 10:20:00,321.4,321.4,321.07,321.18,1400.0,321.4,321.4,321.07,321.18,1400.0
2021-11-22 10:25:00,321.08,321.41,320.8,320.98,6581.0,321.08,321.41,320.8,320.98,6581.0
2021-11-22 10:30:00,320.97,321.49,320.88,321.26,13034.0,320.97,321.49,320.88,321.26,13034.0
2021-11-22 10:35:00,321.13,321.13,320.09,320.7,3396.0,321.13,321.13,320.09,320.7,3396.0
2021-11-22 10:40:00,320.68,320.91,319.91,320.13,5772.0,320.68,320.91,319.91,320.13,5772.0
2021-11-22 10:45:00,320.25,320.25,319.58,320.02,3060.0,320.25,320.25,319.58,320.02,3060.0
2021-11-22 10:50:00,319.77,320.05,319.08,319.24,11211.0,319.77,320.05,319.08,319.24,11211.0
2021-11-22 10:55:00,319.14,319.24,317.66,319.09,28514.0,319.14,319.24,317.66,319.09,28514.0
2021-11-22 11:00:00,319.19,319.83,318.43,319.07,4828.0,319.19,319.83,318.43,319.07,4828.0
2021-11-22 11:05:00,318.9,318.9,318.15,318.47,3439.0,318.9,318.9,318.15,318.47,3439.0
2021-11-22 11:10:00,318.31,318.55,317.43,317.81,3805.0,318.31,318.55,317.43,317.81,3805.0
2021-11-22 11:15:00,317.58,318.75,317.53,317.74,16750.0,317.58,318.75,317.53,317.74,16750.0
2021-11-22 11:20:00,317.47,317.8,316.0,316.0,21253.0,317.47,317.8,316.0,316.0,21253.0
2021-11-22 11:25:00,316.1,316.19,315.37,316.19,4452.0,316.1,316.19,315.37,316.19,4452.0
2021-11-22 11:30:00,316.18,316.37,315.32,315.32,10446.0,316.18,316.37,315.32,315.32,10446.0
2021-11-22 11:35:00,315.36,315.62,314.57,314.83,11375.0,315.36,315.62,314.57,314.83,11375.0
2021-11-22 11:40:00,314.73,315.21,314.22,314.84,6654.0,314.73,315.21,314.22,314.84,6654.0
2021-11-22 11:45:00,314.76,314.9,312.64,312.64,19579.0,314.76,314.9,312.64,312.64,19579.0
2021-11-22 11:50:00,312.64,312.67,311.0,311.27,8371.0,312.64,312.67,311.0,311.27,8371.0
2021-11-22 11:55:00,311.03,311.83,310.45,311.44,6372.0,311.03,311.83,310.45,311.44,6372.0
2021-11-22 12:00:00,311.72,312.84,311.23,311.71,8317.0,311.72,312.84,311.23,311.71,8317.0
2021-11-22 12:05:00,311.59,311.99,311.16,311.16,4349.0,311.59,311.99,311.16,311.16,4349.0
2021-11-22 12:10:00,311.38,312.18,311.18,312.04,6794.0,311.38,312.18,311.18,312.04,6794.0
2021-11-22 12:15:00,312.2,312.49,311.54,312.25,6397.0,312.2,312.49,311.54,312.25,6397.0
2021-11-22 12:20:00,312.28,312.42,311.28,311.28,2183.0,312.28,312.42,311.28,311.28,2183.0
2021-11-22 12:25:00,311.42,312.65,311.36,312.56,2093.0,311.42,312.65,311.36,312.56,2093.0
2021-11-22 12:30:00,312.42,313.52,312.42,313.52,8249.0,312.42,313.52,312.42,313.52,8249.0
2021-11-22 12:35:00,313.45,314.48,313.4,314.42,2258.0,313.45,314.48,313.4,314.42,2258.0
2021-11-22 12:40:00,314.34,314.39,313.98,314.13,2737.0,314.34,314.39,313.98,314.13,2737.0
2021-11-22 12:45:00,314.28,314.31,313.99,314.09,1180.0,314.28,314.31,313.99,314.09,1180.0
2021-11-22 12:50:00,313.97,314.05,313.58,313.68,1679.0,313.97,314.05,313.58,313.68,1679.0
2021-11-22 12:55:00,313.56,313.92,313.16,313.22,3372.0,313.56,313.92,313.16,313.22,3372.0
2021-11-22 13:00:00,313.1,313.13,312.4,312.62,6024.0,313.1,313.13,312.4,312.62,6024.0
2021-11-22 13:05:00,312.61,312.94,312.59,312.94,4389.0,312.61,312.94,312.59,312.94,4389.0
2021-11-22 13:10:00,313.01,313.27,312.67,312.77,4058.0,313.01,313.27,312.67,312.77,4058.0
2021-11-22 13:15:00,312.92,313.89,312.73,313.89,6218.0,312.92,313.89,312.73,313.89,6218.0
2021-11-22 13:20:00,314.0,314.33,313.79,314.31,8091.0,314.0,314.33,313.79,314.31,8091.0
2021-11-22 13:25:00,314.31,314.31,313.22,313.38,4136.0,314.31,314.31,313.22,313.38,4136.0
2021-11-22 13:30:00,313.29,313.39,313.07,313.16,3576.0,313.29,313.39,313.07,313.16,3576.0
2021-11-22 13:35:00,313.01,313.3,313.01,313.3,6159.0,313.01,313.3,313.01,313.3,6159.0
2021-11-22 13:40:00,313.24,314.15,313.05,314.15,4725.0,313.24,314.15,313.05,314.15,4725.0
2021-11-22 13:45:00,314.04,314.58,314.04,314.41,3450.0,314.04,314.58,314.04,314.41,3450.0
2021-11-22 13:50:00,314.38,314.5,313.87,313.87,8536.0,314.38,314.5,313.87,313.87,8536.0
2021-11-22 13:55:00,313.92,313.92,313.63,313.66,3421.0,313.92,313.92,313.63,313.66,3421.0
2021-11-22 14:00:00,313.82,314.41,313.6,314.25,8658.0,313.82,314.41,313.6,314.25,8658.0
2021-11-22 14:05:00,314.3,314.33,314.08,314.18,5609.0,314.3,314.33,314.08,314.18,5609.0
2021-11-22 14:10:00,314.06,314.22,314.04,314.12,2075.0,314.06,314.22,314.04,314.12,2075.0
2021-11-22 14:15:00,314.1,315.25,314.04,315.17,6983.0,314.1,315.25,314.04,315.17,6983.0
2021-11-22 14:20:00,315.33,316.18,315.22,315.78,3502.0,315.33,316.18,315.22,315.78,3502.0
2021-11-22 14:25:00,315.81,315.81,314.97,315.28,1794.0,315.81,315.81,314.97,315.28,1794.0
2021-11-22 14:30:00,315.35,315.9,315.35,315.53,5218.0,315.35,315.9,315.35,315.53,5218.0
2021-11-22 14:35:00,315.71,315.74,315.39,315.57,2107.0,315.71,315.74,315.39,315.57,2107.0
2021-11-22 14:40:00,315.44,315.9,315.43,315.61,2227.0,315.44,315.9,315.43,315.61,2227.0
2021-11-22 14:45:00,315.74,316.14,315.62,316.07,1100.0,315.74,316.14,315.62,316.07,1100.0
2021-11-22 14:50:00,315.87,316.12,315.75,315.75,2889.0,315.87,316.12,315.75,315.75,2889.0
2021-11-22 14:55:00,315.78,315.85,315.37,315.37,2628.0,315.78,315.85,315.37,315.37,2628.0
2021-11-22 15:00:00,315.41,315.71,315.32,315.46,14564.0,315.41,315.71,315.32,315.46,14564.0
2021-11-22 15:05:00,315.37,315.71,315.07,315.58,15718.0,315.37,315.71,315.07,315.58,15718.0
2021-11-22 15:10:00,315.44,315.58,314.85,314.89,6239.0,315.44,315.58,314.85,314.89,6239.0
2021-11-22 15:15:00,315.0,315.13,314.79,314.9,9461.0,315.0,315.13,314.79,314.9,9461.0
2021-11-22 15:20:00,315.01,315.21,314.73,314.73,6139.0,315.01,315.21,314.73,314.73,6139.0
2021-11-22 15:25:00,314.82,314.96,314.34,314.34,5476.0,314.82,314.96,314.34,314.34,5476.0
2021-11-22 15:30:00,314.53,315.22,314.53,314.61,11837.0,314.53,315.22,314.53,314.61,11837.0
2021-11-22 15:35:00,314.69,314.78,314.05,314.05,15793.0,314.69,314.78,314.05,314.05,15793.0
2021-11-22 15:40:00,314.04,314.21,313.58,313.63,11886.0,314.04,314.21,313.58,313.63,11886.0
2021-11-22 15:45:00,313.57,314.08,313.41,313.41,15223.0,313.57,314.08,313.41,313.41,15223.0
2021-11-22 15:50:00,313.35,313.35,311.88,311.88,27313.0,313.35,313.35,311.88,311.88,27313.0
2021-11-22 15:55:00,311.97,312.04,310.45,310.55,61323.0,311.97,312.04,310.45,310.55,61323.0
2021-11-23 09:30:00,308.98,309.19,304.64,304.89,34092.0,308.98,309.19,304.64,304.89,34092.0
2021-11-23 09:35:00,304.73,305.0,303.1,304.84,15554.0,304.73,305.0,303.1,304.84,15554.0
2021-11-23 09:40:00,304.34,307.28,304.33,307.27,27160.0,304.34,307.28,304.33,307.27,27160.0
2021-11-23 09:45:00,307.1,308.01,306.69,308.01,9729.0,307.1,308.01,306.69,308.01,9729.0
2021-11-23 09:50:00,308.0,309.64,307.84,309.42,7540.0,308.0,309.64,307.84,309.42,7540.0
2021-11-23 09:55:00,309.32,310.7,309.06,310.0,5032.0,309.32,310.7,309.06,310.0,5032.0
2021-11-23 10:00:00,309.81,310.14,309.4,309.67,7391.0,309.81,310.14,309.4,309.67,7391.0
2021-11-23 10:05:00,309.55,309.78,308.22,308.23,9508.0,309.55,309.78,308.22,308.23,9508.0
2021-11-23 10:10:00,308.36,308.36,305.7,305.86,6194.0,308.36,308.36,305.7,305.86,6194.0
2021-11-23 10:15:00,306.47,306.47,303.77,304.54,4955.0,306.47,306.47,303.77,304.54,4955.0
2021-11-23 10:20:00,304.59,307.22,304.1,307.22,20647.0,304.59,307.22,304.1,307.22,20647.0
2021-11-23 10:25:00,306.99,307.01,304.79,304.79,13595.0,306.99,307.01,304.79,304.79,13595.0
2021-11-23 10:30:00,304.65,304.65,302.96,303.18,13017.0,304.65,304.65,302.96,303.18,13017.0
2021-11-23 10:35:00,303.41,303.41,302.74,303.21,5271.0,303.41,303.41,302.74,303.21,5271.0
2021-11-23 10:40:00,303.19,303.32,302.62,303.2,9481.0,303.19,303.32,302.62,303.2,9481.0
2021-11-23 10:45:00,303.32,303.64,302.03,302.23,10813.0,303.32,303.64,302.03,302.23,10813.0
2021-11-23 10:50:00,302.4,303.46,301.53,301.54,7985.0,302.4,303.46,301.53,301.54,7985.0
2021-11-23 10:55:00,301.66,301.75,300.46,300.93,9189.0,301.66,301.75,300.46,300.93,9189.0
2021-11-23 11:00:00,301.0,301.47,300.8,301.21,9646.0,301.0,301.47,300.8,301.21,9646.0
2021-11-23 11:05:00,301.33,301.71,300.93,301.51,6600.0,301.33,301.71,300.93,301.51,6600.0
2021-11-23 11:10:00,301.56,303.21,301.29,303.21,7338.0,301.56,303.21,301.29,303.21,7338.0
2021-11-23 11:15:00,303.21,303.56,302.31,302.73,12355.0,303.21,303.56,302.31,302.73,12355.0
2021-11-23 11:20:00,303.12,303.15,302.59,303.02,4413.0,303.12,303.15,302.59,303.02,4413.0
2021-11-23 11:25:00,302.98,303.97,302.81,303.24,3546.0,302.98,303.97,302.81,303.24,3546.0
2021-11-23 11:30:00,303.28,304.27,302.71,302.71,5500.0,303.28,304.27,302.71,302.71,5500.0
2021-11-23 11:35:00,302.6,302.6,301.37,301.87,8200.0,302.6,302.6,301.37,301.87,8200.0
2021-11-23 11:40:00,301.64,302.25,301.19,301.36,6228.0,301.64,302.25,301.19,301.36,6228.0
2021-11-23 11:45:00,301.56,303.5,301.4,303.24,10067.0,301.56,303.5,301.4,303.24,10067.0
2021-11-23 11:50:00,303.26,303.32,301.63,301.63,2450.0,303.26,303.32,301.63,301.63,2450.0
2021-11-23 11:55:00,301.98,302.23,301.39,301.48,6364.0,301.98,302.23,301.39,301.48,6364.0
2021-11-23 12:00:00,301.59,301.97,300.01,300.01,6557.0,301.59,301.97,300.01,300.01,6557.0
2021-11-23 12:05:00,300.26,300.71,300.05,300.33,8538.0,300.26,300.71,300.05,300.33,8538.0
2021-11-23 12:10:00,300.62,301.23,300.1,300.25,4631.0,300.62,301.23,300.1,300.25,4631.0
2021-11-23 12:15:00,300.2,301.35,299.64,301.15,6533.0,300.2,301.35,299.64,301.15,6533.0
2021-11-23 12:20:00,300.76,301.6,300.76,301.56,4962.0,300.76,301.6,300.76,301.56,4962.0
2021-11-23 12:25:00,301.84,302.07,301.43,301.68,7344.0,301.84,302.07,301.43,301.68,7344.0
2021-11-23 12:30:00,301.79,301.95,301.38,301.38,5427.0,301.79,301.95,301.38,301.38,5427.0
2021-11-23 12:35:00,301.6,301.77,301.19,301.19,5701.0,301.6,301.77,301.19,301.19,5701.0
2021-11-23 12:40:00,301.27,301.6,300.71,300.84,4527.0,301.27,301.6,300.71,300.84,4527.0
2021-11-23 12:45:00,300.69,301.3,300.32,300.8,3881.0,300.69,301.3,300.32,300.8,3881.0
2021-11-23 12:50:00,300.96,301.52,300.95,301.1,4802.0,300.96,301.52,300.95,301.1,4802.0
2021-11-23 12:55:00,300.85,301.01,300.01,300.14,4459.0,300.85,301.01,300.01,300.14,4459.0
2021-11-23 13:00:00,300.18,300.33,299.83,300.31,15909.0,300.18,300.33,299.83,300.31,15909.0
2021-11-23 13:05:00,300.14,300.63,300.12,300.12,6348.0,300.14,300.63,300.12,300.12,6348.0
2021-11-23 13:10:00,300.07,300.31,299.85,299.9,5479.0,300.07,300.31,299.85,299.9,5479.0
2021-11-23 13:15:00,300.02,300.18,299.5,299.59,4932.0,300.02,300.18,299.5,299.59,4932.0
2021-11-23 13:20:00,299.73,300.02,299.58,300.0,3926.0,299.73,300.02,299.58,300.0,3926.0
2021-11-23 13:25:00,299.67,300.25,299.55,300.24,4377.0,299.67,300.25,299.55,300.24,4377.0
2021-11-23 13:30:00,300.28,300.29,299.29,299.4,5168.0,300.28,300.29,299.29,299.4,5168.0
2021-11-23 13:35:00,299.29,299.5,298.88,299.4,15065.0,299.29,299.5,298.88,299.4,15065.0
2021-11-23 13:40:00,299.31,299.39,298.8,298.99,15283.0,299.31,299.39,298.8,298.99,15283.0
2021-11-23 13:45:00,299.0,299.42,298.91,299.36,18841.0,299.0,299.42,298.91,299.36,18841.0
2021-11-23 13:50:00,299.4,299.83,299.29,299.83,16970.0,299.4,299.83,299.29,299.83,16970.0
2021-11-23 13:55:00,299.81,299.84,299.26,299.43,9631.0,299.81,299.84,299.26,299.43,9631.0
2021-11-23 14:00:00,299.42,299.6,298.96,299.1,13261.0,299.42,299.6,298.96,299.1,13261.0
2021-11-23 14:05:00,299.12,299.37,298.7,298.85,7420.0,299.12,299.37,298.7,298.85,7420.0
2021-11-23 14:10:00,298.73,298.81,298.13,298.53,19830.0,298.73,298.81,298.13,298.53,19830.0
2021-11-23 14:15:00,298.54,298.79,297.73,297.92,17627.0,298.54,298.79,297.73,297.92,17627.0
2021-11-23 14:20:00,297.92,298.66,297.92,298.44,10680.0,297.92,298.66,297.92,298.44,10680.0
2021-11-23 14:25:00,298.56,299.38,298.5,298.81,10333.0,298.56,299.38,298.5,298.81,10333.0
2021-11-23 14:30:00,298.78,299.05,298.63,298.75,13278.0,298.78,299.05,298.63,298.75,13278.0
2021-11-23 14:35:00,298.76,299.67,298.58,299.6,33185.0,298.76,299.67,298.58,299.6,33185.0
2021-11-23 14:40:00,299.6,301.12,299.27,300.96,10272.0,299.6,301.12,299.27,300.96,10272.0
2021-11-23 14:45:00,301.01,301.98,301.01,301.29,17620.0,301.01,301.98,301.01,301.29,17620.0
2021-11-23 14:50:00,301.39,301.46,300.66,301.04,13603.0,301.39,301.46,300.66,301.04,13603.0
2021-11-23 14:55:00,300.93,301.18,300.47,300.94,4950.0,300.93,301.18,300.47,300.94,4950.0
2021-11-23 15:00:00,300.9,301.02,300.66,300.83,11509.0,300.9,301.02,300.66,300.83,11509.0
2021-11-23 15:05:00,300.8,301.72,300.8,300.96,14402.0,300.8,301.72,300.8,300.96,14402.0
2021-11-23 15:10:00,300.96,301.58,300.78,301.58,9143.0,300.96,301.58,300.78,301.58,9143.0
2021-11-23 15:15:00,301.46,301.8,301.08,301.25,10073.0,301.46,301.8,301.08,301.25,10073.0
2021-11-23 15:20:00,301.17,301.51,300.51,300.59,22843.0,301.17,301.51,300.51,300.59,22843.0
2021-11-23 15:25:00,300.67,302.26,300.66,301.42,16732.0,300.67,302.26,300.66,301.42,16732.0
2021-11-23 15:30:00,301.43,302.72,301.31,302.48,11525.0,301.43,302.72,301.31,302.48,11525.0
2021-11-23 15:35:00,302.49,303.55,302.3,303.05,12353.0,302.49,303.55,302.3,303.05,12353.0
2021-11-23 15:40:00,302.98,303.21,302.4,302.84,9162.0,302.98,303.21,302.4,302.84,9162.0
2021-11-23 15:45:00,302.84,302.94,302.38,302.73,15811.0,302.84,302.94,302.38,302.73,15811.0
2021-11-23 15:50:00,303.1,305.85,302.79,305.57,65068.0,303.1,305.85,302.79,305.57,65068.0
2021-11-23 15:55:00,305.65,305.65,303.54,303.76,88094.0,305.65,305.65,303.54,303.76,88094.0
2021-11-24 09:30:00,262.88,268.35,259.0,259.31,553806.0,262.88,268.35,259.0,259.31,553806.0
2021-11-24 09:35:00,259.31,259.78,252.89,253.45,426964.0,259.31,259.78,252.89,253.45,426964.0
2021-11-24 09:40:00,253.2,256.12,252.2,255.67,330525.0,253.2,256.12,252.2,255.67,330525.0
2021-11-24 09:45:00,255.83,257.82,254.0,255.0,180449.0,255.83,257.82,254.0,255.0,180449.0
2021-11-24 09:50:00,255.33,255.85,250.0,253.25,164931.0,255.33,255.85,250.0,253.25,164931.0
2021-11-24 09:55:00,253.24,254.71,252.5,253.39,118832.0,253.24,254.71,252.5,253.39,118832.0
2021-11-24 10:00:00,253.39,253.64,250.67,252.64,160848.0,253.39,253.64,250.67,252.64,160848.0
2021-11-24 10:05:00,252.88,253.99,252.2,253.68,107394.0,252.88,253.99,252.2,253.68,107394.0
2021-11-24 10:10:00,253.82,255.77,253.25,255.16,91717.0,253.82,255.77,253.25,255.16,91717.0
2021-11-24 10:15:00,255.16,255.16,252.69,253.43,74319.0,255.16,255.16,252.69,253.43,74319.0
2021-11-24 10:20:00,253.49,255.8,253.1,255.19,98476.0,253.49,255.8,253.1,255.19,98476.0
2021-11-24 10:25:00,255.13,256.78,254.65,256.72,94144.0,255.13,256.78,254.65,256.72,94144.0
2021-11-24 10:30:00,256.69,257.54,255.61,255.67,85064.0,256.69,257.54,255.61,255.67,85064.0
2021-11-24 10:35:00,255.85,258.83,255.85,258.71,83047.0,255.85,258.83,255.85,258.71,83047.0
2021-11-24 10:40:00,258.59,260.48,258.07,259.12,103876.0,258.59,260.48,258.07,259.12,103876.0
2021-11-24 10:45:00,259.3,259.34,255.7,255.86,79153.0,259.3,259.34,255.7,255.86,79153.0
2021-11-24 10:50:00,255.85,256.02,253.0,253.55,126346.0,255.85,256.02,253.0,253.55,126346.0
2021-11-24 10:55:00,253.55,254.59,252.01,252.39,105204.0,253.55,254.59,252.01,252.39,105204.0
2021-11-24 11:00:00,252.37,252.78,250.55,251.11,164864.0,252.37,252.78,250.55,251.11,164864.0
2021-11-24 11:05:00,251.06,252.55,250.92,251.28,80314.0,251.06,252.55,250.92,251.28,80314.0
2021-11-24 11:10:00,251.18,252.97,251.17,252.71,101430.0,251.18,252.97,251.17,252.71,101430.0
2021-11-24 11:15:00,252.7,252.74,250.15,250.18,114967.0,252.7,252.74,250.15,250.18,114967.0
2021-11-24 11:20:00,250.21,251.61,249.8,250.93,152665.0,250.21,251.61,249.8,250.93,152665.0
2021-11-24 11:25:00,250.89,251.79,245.05,246.23,244135.0,250.89,251.79,245.05,246.23,244135.0
2021-11-24 11:30:00,246.45,249.47,245.3,248.9,141878.0,246.45,249.47,245.3,248.9,141878.0
2021-11-24 11:35:00,248.96,251.03,247.99,250.84,76334.0,248.96,251.03,247.99,250.84,76334.0
2021-11-24 11:40:00,250.72,251.6,250.37,251.27,69393.0,250.72,251.6,250.37,251.27,69393.0
2021-11-24 11:45:00,251.36,252.5,251.12,252.19,52520.0,251.36,252.5,251.12,252.19,52520.0
2021-11-24 11:50:00,252.16,252.85,252.04,252.35,65483.0,252.16,252.85,252.04,252.35,65483.0
2021-11-24 11:55:00,252.43,252.67,252.07,252.58,46689.0,252.43,252.67,252.07,252.58,46689.0
2021-11-24 12:00:00,252.54,253.76,252.5,253.68,64958.0,252.54,253.76,252.5,253.68,64958.0
2021-11-24 12:05:00,253.63,254.38,253.4,254.29,47329.0,253.63,254.38,253.4,254.29,47329.0
2021-11-24 12:10:00,254.35,254.72,253.6,254.1,75810.0,254.35,254.72,253.6,254.1,75810.0
2021-11-24 12:15:00,254.1,254.6,253.61,254.39,110120.0,254.1,254.6,253.61,254.39,110120.0
2021-11-24 12:20:00,254.35,254.35,252.07,252.48,70840.0,254.35,254.35,252.07,252.48,70840.0
2021-11-24 12:25:00,252.46,252.7,251.21,251.47,97462.0,252.46,252.7,251.21,251.47,97462.0
2021-11-24 12:30:00,251.61,251.61,249.5,250.03,175177.0,251.61,251.61,249.5,250.03,175177.0
2021-11-24 12:35:00,250.24,252.5,250.24,252.38,85915.0,250.24,252.5,250.24,252.38,85915.0
2021-11-24 12:40:00,252.4,252.95,251.13,252.73,44583.0,252.4,252.95,251.13,252.73,44583.0
2021-11-24 12:45:00,252.88,253.44,252.65,253.12,40544.0,252.88,253.44,252.65,253.12,40544.0
2021-11-24 12:50:00,253.12,253.6,252.94,253.21,48564.0,253.12,253.6,252.94,253.21,48564.0
2021-11-24 12:55:00,253.23,254.25,252.01,253.4,37924.0,253.23,254.25,252.01,253.4,37924.0
2021-11-24 13:00:00,253.46,253.8,252.54,253.01,30890.0,253.46,253.8,252.54,253.01,30890.0
2021-11-24 13:05:00,253.0,253.13,251.5,251.55,77141.0,253.0,253.13,251.5,251.55,77141.0
2021-11-24 13:10:00,251.55,252.82,250.8,252.33,47026.0,251.55,252.82,250.8,252.33,47026.0
2021-11-24 13:15:00,252.17,252.32,250.87,252.2,40044.0,252.17,252.32,250.87,252.2,40044.0
2021-11-24 13:20:00,252.12,252.33,251.01,251.34,20655.0,252.12,252.33,251.01,251.34,20655.0
2021-11-24 13:25:00,251.21,252.05,251.15,251.94,26727.0,251.21,252.05,251.15,251.94,26727.0
2021-11-24 13:30:00,251.96,252.65,251.96,252.54,35724.0,251.96,252.65,251.96,252.54,35724.0
2021-11-24 13:35:00,252.6,253.25,252.59,253.25,43074.0,252.6,253.25,252.59,253.25,43074.0
2021-11-24 13:40:00,253.15,253.84,252.79,253.21,38540.0,253.15,253.84,252.79,253.21,38540.0
2021-11-24 13:45:00,253.28,253.34,251.62,252.47,45684.0,253.28,253.34,251.62,252.47,45684.0
2021-11-24 13:50:00,252.44,252.92,251.55,252.76,27547.0,252.44,252.92,251.55,252.76,27547.0
2021-11-24 13:55:00,252.84,252.84,252.22,252.29,70786.0,252.84,252.84,252.22,252.29,70786.0
2021-11-24 14:00:00,252.23,253.48,251.52,251.64,37669.0,252.23,253.48,251.52,251.64,37669.0
2021-11-24 14:05:00,251.75,253.5,251.75,252.5,42462.0,251.75,253.5,251.75,252.5,42462.0
2021-11-24 14:10:00,252.44,252.5,251.79,252.15,27854.0,252.44,252.5,251.79,252.15,27854.0
2021-11-24 14:15:00,252.16,252.79,251.89,252.75,27101.0,252.16,252.79,251.89,252.75,27101.0
2021-11-24 14:20:00,252.84,253.9,252.83,253.36,36395.0,252.84,253.9,252.83,253.36,36395.0
2021-11-24 14:25:00,253.38,253.38,252.61,252.95,32437.0,253.38,253.38,252.61,252.95,32437.0
2021-11-24 14:30:00,253.06,253.28,252.59,252.97,46613.0,253.06,253.28,252.59,252.97,46613.0
2021-11-24 14:35:00,253.01,253.6,253.01,253.59,38726.0,253.01,253.6,253.01,253.59,38726.0
2021-11-24 14:40:00,253.52,253.85,253.36,253.81,43691.0,253.52,253.85,253.36,253.81,43691.0
2021-11-24 14:45:00,253.77,253.85,252.75,252.84,37836.0,253.77,253.85,252.75,252.84,37836.0
2021-11-24 14:50:00,252.9,253.2,252.21,252.46,61757.0,252.9,253.2,252.21,252.46,61757.0
2021-11-24 14:55:00,252.44,253.59,252.43,253.25,102332.0,252.44,253.59,252.43,253.25,102332.0
2021-11-24 15:00:00,253.25,253.34,251.88,252.12,50569.0,253.25,253.34,251.88,252.12,50569.0
2021-11-24 15:05:00,252.05,252.84,252.05,252.83,31753.0,252.05,252.84,252.05,252.83,31753.0
2021-11-24 15:10:00,252.75,253.4,252.57,253.25,45978.0,252.75,253.4,252.57,253.25,45978.0
2021-11-24 15:15:00,253.22,254.46,252.89,254.44,63308.0,253.22,254.46,252.89,254.44,63308.0
2021-11-24 15:20:00,254.45,254.62,253.29,254.16,73534.0,254.45,254.62,253.29,254.16,73534.0
2021-11-24 15:25:00,254.14,254.73,254.1,254.44,46345.0,254.14,254.73,254.1,254.44,46345.0
2021-11-24 15:30:00,254.44,254.63,253.51,253.52,94023.0,254.44,254.63,253.51,253.52,94023.0
2021-11-24 15:35:00,253.57,254.16,253.46,253.89,74597.0,253.57,254.16,253.46,253.89,74597.0
2021-11-24 15:40:00,253.88,254.93,253.88,254.7,85134.0,253.88,254.93,253.88,254.7,85134.0
2021-11-24 15:45:00,254.71,254.97,254.1,254.84,102380.0,254.71,254.97,254.1,254.84,102380.0
2021-11-24 15:50:00,254.95,258.29,254.93,258.19,292370.0,254.95,258.29,254.93,258.19,292370.0
2021-11-24 15:55:00,258.1,258.17,256.06,256.7,309032.0,258.1,258.17,256.06,256.7,309032.0
2021-11-26 09:30:00,258.31,258.8,255.02,256.15,116043.0,258.31,258.8,255.02,256.15,116043.0
2021-11-26 09:35:00,256.64,256.64,253.11,253.44,40722.0,256.64,256.64,253.11,253.44,40722.0
2021-11-26 09:40:00,253.63,254.07,252.87,253.59,24778.0,253.63,254.07,252.87,253.59,24778.0
2021-11-26 09:45:00,253.29,255.39,252.62,254.88,25289.0,253.29,255.39,252.62,254.88,25289.0
2021-11-26 09:50:00,255.0,256.75,255.0,256.75,31923.0,255.0,256.75,255.0,256.75,31923.0
2021-11-26 09:55:00,256.88,258.46,256.77,257.57,53167.0,256.88,258.46,256.77,257.57,53167.0
2021-11-26 10:00:00,257.39,257.8,256.28,256.78,29162.0,257.39,257.8,256.28,256.78,29162.0
2021-11-26 10:05:00,256.88,259.56,256.72,259.15,32265.0,256.88,259.56,256.72,259.15,32265.0
2021-11-26 10:10:00,259.21,259.33,257.12,258.0,19876.0,259.21,259.33,257.12,258.0,19876.0
2021-11-26 10:15:00,258.0,258.44,257.53,257.69,100535.0,258.0,258.44,257.53,257.69,100535.0
2021-11-26 10:20:00,257.71,260.0,257.71,259.72,37344.0,257.71,260.0,257.71,259.72,37344.0
2021-11-26 10:25:00,259.7,259.89,258.28,258.54,30529.0,259.7,259.89,258.28,258.54,30529.0
2021-11-26 10:30:00,258.62,260.0,258.62,259.6,20372.0,258.62,260.0,258.62,259.6,20372.0
2021-11-26 10:35:00,259.46,259.73,258.6,258.79,27410.0,259.46,259.73,258.6,258.79,27410.0
2021-11-26 10:40:00,258.81,258.81,256.23,257.13,36998.0,258.81,258.81,256.23,257.13,36998.0
2021-11-26 10:45:00,256.89,257.85,256.67,257.62,13953.0,256.89,257.85,256.67,257.62,13953.0
2021-11-26 10:50:00,257.73,257.73,255.98,256.51,16993.0,257.73,257.73,255.98,256.51,16993.0
2021-11-26 10:55:00,256.79,257.0,256.0,256.34,18305.0,256.79,257.0,256.0,256.34,18305.0
2021-11-26 11:00:00,256.22,257.47,256.0,257.06,18145.0,256.22,257.47,256.0,257.06,18145.0
2021-11-26 11:05:00,256.91,258.27,256.9,257.75,23296.0,256.91,258.27,256.9,257.75,23296.0
2021-11-26 11:10:00,257.81,258.16,256.25,256.66,15405.0,257.81,258.16,256.25,256.66,15405.0
2021-11-26 11:15:00,256.78,257.23,256.26,256.26,8440.0,256.78,257.23,256.26,256.26,8440.0
2021-11-26 11:20:00,256.52,256.54,254.12,254.18,35080.0,256.52,256.54,254.12,254.18,35080.0
2021-11-26 11:25:00,254.19,254.95,254.14,254.46,33950.0,254.19,254.95,254.14,254.46,33950.0
2021-11-26 11:30:00,254.66,254.75,253.65,254.03,20746.0,254.66,254.75,253.65,254.03,20746.0
2021-11-26 11:35:00,254.1,254.45,253.44,254.4,14908.0,254.1,254.45,253.44,254.4,14908.0
2021-11-26 11:40:00,254.4,255.38,253.66,254.97,21019.0,254.4,255.38,253.66,254.97,21019.0
2021-11-26 11:45:00,254.85,256.0,254.71,255.0,11081.0,254.85,256.0,254.71,255.0,11081.0
2021-11-26 11:50:00,255.06,255.16,254.06,254.17,7152.0,255.06,255.16,254.06,254.17,7152.0
2021-11-26 11:55:00,254.17,254.82,254.04,254.58,8712.0,254.17,254.82,254.04,254.58,8712.0
2021-11-26 12:00:00,254.54,255.11,254.08,254.21,13725.0,254.54,255.11,254.08,254.21,13725.0
2021-11-26 12:05:00,254.23,255.2,254.15,255.0,8215.0,254.23,255.2,254.15,255.0,8215.0
2021-11-26 12:10:00,254.89,255.23,254.48,254.67,12646.0,254.89,255.23,254.48,254.67,12646.0
2021-11-26 12:15:00,254.74,255.22,254.41,254.55,11599.0,254.74,255.22,254.41,254.55,11599.0
2021-11-26 12:20:00,254.7,254.7,253.9,254.02,16256.0,254.7,254.7,253.9,254.02,16256.0
2021-11-26 12:25:00,253.91,254.36,253.62,254.17,26258.0,253.91,254.36,253.62,254.17,26258.0
2021-11-26 12:30:00,254.09,255.94,254.09,255.93,29000.0,254.09,255.94,254.09,255.93,29000.0
2021-11-26 12:35:00,255.93,256.36,255.27,255.82,29912.0,255.93,256.36,255.27,255.82,29912.0
2021-11-26 12:40:00,255.75,255.75,254.57,254.57,21082.0,255.75,255.75,254.57,254.57,21082.0
2021-11-26 12:45:00,254.61,254.98,254.0,254.09,28438.0,254.61,254.98,254.0,254.09,28438.0
2021-11-26 12:50:00,254.02,254.06,253.5,253.72,50090.0,254.02,254.06,253.5,253.72,50090.0
2021-11-26 12:55:00,253.68,254.78,253.5,254.18,103360.0,253.68,254.78,253.5,254.18,103360.0
2021-11-29 09:30:00,257.12,258.88,255.0,255.22,160025.0,257.12,258.88,255.0,255.22,160025.0
2021-11-29 09:35:00,255.18,257.04,254.37,256.99,43570.0,255.18,257.04,254.37,256.99,43570.0
2021-11-29 09:40:00,256.54,257.09,255.01,255.65,31671.0,256.54,257.09,255.01,255.65,31671.0
2021-11-29 09:45:00,255.78,256.04,254.02,255.07,42568.0,255.78,256.04,254.02,255.07,42568.0
2021-11-29 09:50:00,255.36,256.2,254.92,255.75,27899.0,255.36,256.2,254.92,255.75,27899.0
2021-11-29 09:55:00,255.68,257.41,255.45,257.23,14597.0,255.68,257.41,255.45,257.23,14597.0
2021-11-29 10:00:00,257.18,258.13,256.05,256.5,39965.0,257.18,258.13,256.05,256.5,39965.0
2021-11-29 10:05:00,256.49,257.06,255.52,256.0,41640.0,256.49,257.06,255.52,256.0,41640.0
2021-11-29 10:10:00,256.01,256.57,255.63,256.4,33539.0,256.01,256.57,255.63,256.4,33539.0
2021-11-29 10:15:00,256.32,256.9,255.5,256.33,14790.0,256.32,256.9,255.5,256.33,14790.0
2021-11-29 10:20:00,256.25,256.37,255.25,255.69,11972.0,256.25,256.37,255.25,255.69,11972.0
2021-11-29 10:25:00,255.88,256.5,255.01,255.86,22228.0,255.88,256.5,255.01,255.86,22228.0
2021-11-29 10:30:00,255.83,256.0,255.15,255.84,17020.0,255.83,256.0,255.15,255.84,17020.0
2021-11-29 10:35:00,255.98,256.3,254.98,255.99,14334.0,255.98,256.3,254.98,255.99,14334.0
2021-11-29 10:40:00,255.88,256.35,255.5,256.34,35330.0,255.88,256.35,255.5,256.34,35330.0
2021-11-29 10:45:00,256.48,257.29,256.42,257.01,14571.0,256.48,257.29,256.42,257.01,14571.0
2021-11-29 10:50:00,257.01,257.74,256.86,257.42,19449.0,257.01,257.74,256.86,257.42,19449.0
2021-11-29 10:55:00,257.58,257.76,256.73,257.12,20419.0,257.58,257.76,256.73,257.12,20419.0
2021-11-29 11:00:00,257.06,257.73,256.78,257.34,19414.0,257.06,257.73,256.78,257.34,19414.0
2021-11-29 11:05:00,257.33,258.88,257.1,258.68,16080.0,257.33,258.88,257.1,258.68,16080.0
2021-11-29 11:10:00,258.88,258.88,258.23,258.45,18683.0,258.88,258.88,258.23,258.45,18683.0
2021-11-29 11:15:00,258.46,258.61,257.71,258.07,13388.0,258.46,258.61,257.71,258.07,13388.0
2021-11-29 11:20:00,258.06,258.59,258.06,258.53,9781.0,258.06,258.59,258.06,258.53,9781.0
2021-11-29 11:25:00,258.58,259.21,258.44,258.62,19650.0,258.58,259.21,258.44,258.62,19650.0
2021-11-29 11:30:00,258.72,259.91,258.71,259.3,44192.0,258.72,259.91,258.71,259.3,44192.0
2021-11-29 11:35:00,259.35,259.64,258.88,259.46,30745.0,259.35,259.64,258.88,259.46,30745.0
2021-11-29 11:40:00,259.53,260.38,259.38,260.27,30041.0,259.53,260.38,259.38,260.27,30041.0
2021-11-29 11:45:00,260.35,260.38,259.77,259.95,25351.0,260.35,260.38,259.77,259.95,25351.0
2021-11-29 11:50:00,259.95,259.96,259.38,259.44,16388.0,259.95,259.96,259.38,259.44,16388.0
2021-11-29 11:55:00,259.31,259.39,258.87,259.24,13818.0,259.31,259.39,258.87,259.24,13818.0
2021-11-29 12:00:00,259.22,260.68,259.13,260.48,16457.0,259.22,260.68,259.13,260.48,16457.0
2021-11-29 12:05:00,260.5,261.3,260.2,261.03,11700.0,260.5,261.3,260.2,261.03,11700.0
2021-11-29 12:10:00,260.93,261.92,260.92,261.9,15110.0,260.93,261.92,260.92,261.9,15110.0
2021-11-29 12:15:00,261.93,262.61,261.64,262.34,17503.0,261.93,262.61,261.64,262.34,17503.0
2021-11-29 12:20:00,262.4,263.37,262.4,263.3,17501.0,262.4,263.37,262.4,263.3,17501.0
2021-11-29 12:25:00,263.37,263.94,263.12,263.59,29501.0,263.37,263.94,263.12,263.59,29501.0
2021-11-29 12:30:00,263.69,264.35,263.58,264.35,17113.0,263.69,264.35,263.58,264.35,17113.0
2021-11-29 12:35:00,264.31,264.48,263.86,264.14,30511.0,264.31,264.48,263.86,264.14,30511.0
2021-11-29 12:40:00,264.14,264.35,263.4,263.44,20227.0,264.14,264.35,263.4,263.44,20227.0
2021-11-29 12:45:00,263.38,264.14,263.05,264.14,13552.0,263.38,264.14,263.05,264.14,13552.0
2021-11-29 12:50:00,264.12,264.64,263.73,263.78,26125.0,264.12,264.64,263.73,263.78,26125.0
2021-11-29 12:55:00,264.03,264.93,263.76,264.82,59456.0,264.03,264.93,263.76,264.82,59456.0
2021-11-29 13:00:00,264.75,266.08,264.68,265.46,62931.0,264.75,266.08,264.68,265.46,62931.0
2021-11-29 13:05:00,265.37,266.0,265.21,265.99,28136.0,265.37,266.0,265.21,265.99,28136.0
2021-11-29 13:10:00,266.0,266.07,265.02,265.35,25328.0,266.0,266.07,265.02,265.35,25328.0
2021-11-29 13:15:00,265.49,266.03,264.7,265.37,42790.0,265.49,266.03,264.7,265.37,42790.0
2021-11-29 13:20:00,265.42,266.03,265.34,265.85,37536.0,265.42,266.03,265.34,265.85,37536.0
2021-11-29 13:25:00,265.74,265.97,265.44,265.81,26995.0,265.74,265.97,265.44,265.81,26995.0
2021-11-29 13:30:00,265.81,266.43,265.58,265.59,67427.0,265.81,266.43,265.58,265.59,67427.0
2021-11-29 13:35:00,265.46,265.72,264.18,264.56,16356.0,265.46,265.72,264.18,264.56,16356.0
2021-11-29 13:40:00,264.57,264.93,264.09,264.48,15684.0,264.57,264.93,264.09,264.48,15684.0
2021-11-29 13:45:00,264.31,264.54,263.85,264.07,8134.0,264.31,264.54,263.85,264.07,8134.0
2021-11-29 13:50:00,264.0,264.03,263.34,264.01,7107.0,264.0,264.03,263.34,264.01,7107.0
2021-11-29 13:55:00,263.87,264.1,263.77,264.01,7023.0,263.87,264.1,263.77,264.01,7023.0
2021-11-29 14:00:00,264.13,264.13,263.33,263.86,6510.0,264.13,264.13,263.33,263.86,6510.0
2021-11-29 14:05:00,263.82,264.4,263.75,264.13,6664.0,263.82,264.4,263.75,264.13,6664.0
2021-11-29 14:10:00,264.05,264.2,263.78,264.04,6879.0,264.05,264.2,263.78,264.04,6879.0
2021-11-29 14:15:00,263.96,264.1,263.4,263.46,6328.0,263.96,264.1,263.4,263.46,6328.0
2021-11-29 14:20:00,263.46,263.6,263.09,263.32,5935.0,263.46,263.6,263.09,263.32,5935.0
2021-11-29 14:25:00,263.23,263.35,262.81,263.1,5641.0,263.23,263.35,262.81,263.1,5641.0
2021-11-29 14:30:00,263.32,263.53,263.16,263.16,9077.0,263.32,263.53,263.16,263.16,9077.0
2021-11-29 14:35:00,263.24,263.34,262.73,263.02,8654.0,263.24,263.34,262.73,263.02,8654.0
2021-11-29 14:40:00,263.1,263.52,263.1,263.19,9846.0,263.1,263.52,263.1,263.19,9846.0
2021-11-29 14:45:00,263.18,263.18,262.67,262.69,7404.0,263.18,263.18,262.67,262.69,7404.0
2021-11-29 14:50:00,262.74,263.34,262.68,262.68,8487.0,262.74,263.34,262.68,262.68,8487.0
2021-11-29 14:55:00,262.71,262.73,261.75,262.06,9861.0,262.71,262.73,261.75,262.06,9861.0
2021-11-29 15:00:00,262.07,262.33,261.94,262.1,7725.0,262.07,262.33,261.94,262.1,7725.0
2021-11-29 15:05:00,262.16,262.17,261.49,262.1,10431.0,262.16,262.17,261.49,262.1,10431.0
2021-11-29 15:10:00,261.99,262.76,261.99,262.69,6306.0,261.99,262.76,261.99,262.69,6306.0
2021-11-29 15:15:00,262.6,262.8,261.97,262.13,12573.0,262.6,262.8,261.97,262.13,12573.0
2021-11-29 15:20:00,262.16,262.61,262.03,262.38,8519.0,262.16,262.61,262.03,262.38,8519.0
2021-11-29 15:25:00,262.49,262.6,262.14,262.43,8988.0,262.49,262.6,262.14,262.43,8988.0
2021-11-29 15:30:00,262.31,262.96,262.29,262.95,15408.0,262.31,262.96,262.29,262.95,15408.0
2021-11-29 15:35:00,262.89,263.12,262.56,262.56,17655.0,262.89,263.12,262.56,262.56,17655.0
2021-11-29 15:40:00,262.55,262.57,261.87,262.24,22468.0,262.55,262.57,261.87,262.24,22468.0
2021-11-29 15:45:00,262.13,262.19,261.27,261.92,25479.0,262.13,262.19,261.27,261.92,25479.0
2021-11-29 15:50:00,261.79,261.79,260.87,261.02,56001.0,261.79,261.79,260.87,261.02,56001.0
2021-11-29 15:55:00,261.16,261.5,260.81,261.15,107667.0,261.16,261.5,260.81,261.15,107667.0
2021-11-30 09:30:00,261.75,263.0,261.25,261.55,44423.0,261.75,263.0,261.25,261.55,44423.0
2021-11-30 09:35:00,261.49,261.74,259.99,261.06,25468.0,261.49,261.74,259.99,261.06,25468.0
2021-11-30 09:40:00,261.19,262.0,260.2,260.61,15981.0,261.19,262.0,260.2,260.61,15981.0
2021-11-30 09:45:00,261.02,261.34,259.26,259.26,21004.0,261.02,261.34,259.26,259.26,21004.0
2021-11-30 09:50:00,259.47,261.09,259.31,259.64,23479.0,259.47,261.09,259.31,259.64,23479.0
2021-11-30 09:55:00,259.78,261.34,259.7,260.63,9528.0,259.78,261.34,259.7,260.63,9528.0
2021-11-30 10:00:00,260.82,261.51,260.07,260.52,13003.0,260.82,261.51,260.07,260.52,13003.0
2021-11-30 10:05:00,260.47,261.07,260.42,260.95,33994.0,260.47,261.07,260.42,260.95,33994.0
2021-11-30 10:10:00,260.44,260.47,259.77,260.03,7515.0,260.44,260.47,259.77,260.03,7515.0
2021-11-30 10:15:00,259.83,260.37,259.31,260.11,9620.0,259.83,260.37,259.31,260.11,9620.0
2021-11-30 10:20:00,259.72,259.73,258.85,259.47,21169.0,259.72,259.73,258.85,259.47,21169.0
2021-11-30 10:25:00,259.5,260.87,259.5,260.86,39865.0,259.5,260.87,259.5,260.86,39865.0
2021-11-30 10:30:00,260.97,262.4,260.97,261.57,14986.0,260.97,262.4,260.97,261.57,14986.0
2021-11-30 10:35:00,261.71,262.17,260.16,260.63,28386.0,261.71,262.17,260.16,260.63,28386.0
2021-11-30 10:40:00,260.5,261.2,259.74,259.75,28862.0,260.5,261.2,259.74,259.75,28862.0
2021-11-30 10:45:00,259.57,259.57,258.53,259.18,14651.0,259.57,259.57,258.53,259.18,14651.0
2021-11-30 10:50:00,259.03,259.2,257.94,258.03,30419.0,259.03,259.2,257.94,258.03,30419.0
2021-11-30 10:55:00,258.04,258.04,256.27,256.28,31098.0,258.04,258.04,256.27,256.28,31098.0
2021-11-30 11:00:00,256.3,257.2,255.66,256.86,33992.0,256.3,257.2,255.66,256.86,33992.0
2021-11-30 11:05:00,257.0,257.28,256.55,256.94,32811.0,257.0,257.28,256.55,256.94,32811.0
2021-11-30 11:10:00,257.02,258.75,256.56,258.57,63963.0,257.02,258.75,256.56,258.57,63963.0
2021-11-30 11:15:00,258.62,259.31,258.05,258.45,95574.0,258.62,259.31,258.05,258.45,95574.0
2021-11-30 11:20:00,258.46,259.03,257.36,257.36,53088.0,258.46,259.03,257.36,257.36,53088.0
2021-11-30 11:25:00,257.46,258.46,257.46,257.8,11107.0,257.46,258.46,257.46,257.8,11107.0
2021-11-30 11:30:00,257.76,257.95,255.95,256.26,24894.0,257.76,257.95,255.95,256.26,24894.0
2021-11-30 11:35:00,256.3,257.16,256.06,256.52,16723.0,256.3,257.16,256.06,256.52,16723.0
2021-11-30 11:40:00,256.56,256.73,255.96,256.5,7153.0,256.56,256.73,255.96,256.5,7153.0
2021-11-30 11:45:00,256.78,256.78,256.02,256.72,8802.0,256.78,256.78,256.02,256.72,8802.0
2021-11-30 11:50:00,256.55,256.65,256.0,256.11,5576.0,256.55,256.65,256.0,256.11,5576.0
2021-11-30 11:55:00,256.11,256.96,255.96,256.74,18848.0,256.11,256.96,255.96,256.74,18848.0
2021-11-30 12:00:00,256.31,256.43,256.07,256.29,13326.0,256.31,256.43,256.07,256.29,13326.0
2021-11-30 12:05:00,256.28,256.45,256.07,256.24,19899.0,256.28,256.45,256.07,256.24,19899.0
2021-11-30 12:10:00,256.24,256.78,255.95,256.38,26763.0,256.24,256.78,255.95,256.38,26763.0
2021-11-30 12:15:00,256.32,257.24,256.32,257.0,9953.0,256.32,257.24,256.32,257.0,9953.0
2021-11-30 12:20:00,257.0,257.0,256.23,256.5,4836.0,257.0,257.0,256.23,256.5,4836.0
2021-11-30 12:25:00,256.35,256.63,256.18,256.63,5968.0,256.35,256.63,256.18,256.63,5968.0
2021-11-30 12:30:00,256.63,257.01,256.14,256.59,6978.0,256.63,257.01,256.14,256.59,6978.0
2021-11-30 12:35:00,256.61,256.74,256.26,256.4,4076.0,256.61,256.74,256.26,256.4,4076.0
2021-11-30 12:40:00,256.54,256.54,255.73,256.03,17043.0,256.54,256.54,255.73,256.03,17043.0
2021-11-30 12:45:00,256.01,256.15,255.58,255.65,5787.0,256.01,256.15,255.58,255.65,5787.0
2021-11-30 12:50:00,255.68,256.07,255.41,255.87,10303.0,255.68,256.07,255.41,255.87,10303.0
2021-11-30 12:55:00,255.72,255.77,254.67,254.81,10012.0,255.72,255.77,254.67,254.81,10012.0
2021-11-30 13:00:00,254.84,255.16,253.28,253.39,17332.0,254.84,255.16,253.28,253.39,17332.0
2021-11-30 13:05:00,253.38,253.65,252.76,253.56,17235.0,253.38,253.65,252.76,253.56,17235.0
2021-11-30 13:10:00,253.5,253.8,252.94,252.98,11508.0,253.5,253.8,252.94,252.98,11508.0
2021-11-30 13:15:00,253.04,253.26,252.77,253.06,15497.0,253.04,253.26,252.77,253.06,15497.0
2021-11-30 13:20:00,253.09,253.34,252.76,253.13,7848.0,253.09,253.34,252.76,253.13,7848.0
2021-11-30 13:25:00,253.11,253.7,252.96,253.35,8257.0,253.11,253.7,252.96,253.35,8257.0
2021-11-30 13:30:00,253.2,253.67,253.17,253.4,13747.0,253.2,253.67,253.17,253.4,13747.0
2021-11-30 13:35:00,253.3,255.23,253.3,254.72,49472.0,253.3,255.23,253.3,254.72,49472.0
2021-11-30 13:40:00,254.54,254.56,253.73,254.1,11118.0,254.54,254.56,253.73,254.1,11118.0
2021-11-30 13:45:00,254.12,254.23,253.59,253.64,6844.0,254.12,254.23,253.59,253.64,6844.0
2021-11-30 13:50:00,253.75,254.13,253.44,254.12,7086.0,253.75,254.13,253.44,254.12,7086.0
2021-11-30 13:55:00,254.31,254.32,253.9,254.11,5009.0,254.31,254.32,253.9,254.11,5009.0
2021-11-30 14:00:00,253.96,253.96,253.15,253.26,4930.0,253.96,253.96,253.15,253.26,4930.0
2021-11-30 14:05:00,253.2,253.64,252.89,253.18,12188.0,253.2,253.64,252.89,253.18,12188.0
2021-11-30 14:10:00,253.25,253.29,252.49,253.05,13025.0,253.25,253.29,252.49,253.05,13025.0
2021-11-30 14:15:00,253.17,253.23,252.95,253.19,11073.0,253.17,253.23,252.95,253.19,11073.0
2021-11-30 14:20:00,253.26,253.51,253.26,253.36,6389.0,253.26,253.51,253.26,253.36,6389.0
2021-11-30 14:25:00,253.38,253.75,253.04,253.75,7937.0,253.38,253.75,253.04,253.75,7937.0
2021-11-30 14:30:00,253.75,254.04,253.2,253.84,23430.0,253.75,254.04,253.2,253.84,23430.0
2021-11-30 14:35:00,253.95,254.0,253.63,253.7,10331.0,253.95,254.0,253.63,253.7,10331.0
2021-11-30 14:40:00,253.76,254.08,253.25,253.47,18636.0,253.76,254.08,253.25,253.47,18636.0
2021-11-30 14:45:00,253.51,253.86,253.13,253.17,25010.0,253.51,253.86,253.13,253.17,25010.0
2021-11-30 14:50:00,253.24,253.34,252.65,252.89,20888.0,253.24,253.34,252.65,252.89,20888.0
2021-11-30 14:55:00,252.89,253.54,252.87,253.02,18244.0,252.89,253.54,252.87,253.02,18244.0
2021-11-30 15:00:00,253.29,253.53,253.09,253.41,4881.0,253.29,253.53,253.09,253.41,4881.0
2021-11-30 15:05:00,253.46,253.77,253.2,253.35,9970.0,253.46,253.77,253.2,253.35,9970.0
2021-11-30 15:10:00,253.41,254.07,253.38,254.0,7886.0,253.41,254.07,253.38,254.0,7886.0
2021-11-30 15:15:00,254.03,254.06,253.71,253.9,6817.0,254.03,254.06,253.71,253.9,6817.0
2021-11-30 15:20:00,254.04,254.57,253.97,254.39,9227.0,254.04,254.57,253.97,254.39,9227.0
2021-11-30 15:25:00,254.44,254.84,254.32,254.48,11075.0,254.44,254.84,254.32,254.48,11075.0
2021-11-30 15:30:00,254.64,254.79,254.12,254.24,11587.0,254.64,254.79,254.12,254.24,11587.0
2021-11-30 15:35:00,254.16,254.49,253.83,254.24,18369.0,254.16,254.49,253.83,254.24,18369.0
2021-11-30 15:40:00,254.26,254.67,254.12,254.43,15389.0,254.26,254.67,254.12,254.43,15389.0
2021-11-30 15:45:00,254.34,254.55,254.12,254.15,22473.0,254.34,254.55,254.12,254.15,22473.0
2021-11-30 15:50:00,254.08,254.94,253.93,254.73,55817.0,254.08,254.94,253.93,254.73,55817.0
2021-11-30 15:55:00,254.73,254.79,253.23,254.1,130633.0,254.73,254.79,253.23,254.1,130633.0
2021-12-01 09:30:00,260.86,262.35,260.04,261.63,83761.0,260.86,262.35,260.04,261.63,83761.0
2021-12-01 09:35:00,261.65,263.47,261.35,262.98,35068.0,261.65,263.47,261.35,262.98,35068.0
2021-12-01 09:40:00,263.19,265.32,262.96,263.48,36919.0,263.19,265.32,262.96,263.48,36919.0
2021-12-01 09:45:00,263.74,263.9,261.25,261.25,8853.0,263.74,263.9,261.25,261.25,8853.0
2021-12-01 09:50:00,260.91,261.87,260.56,261.46,19220.0,260.91,261.87,260.56,261.46,19220.0
2021-12-01 09:55:00,261.76,263.0,261.46,262.36,16701.0,261.76,263.0,261.46,262.36,16701.0
2021-12-01 10:00:00,262.3,263.55,262.12,262.12,16176.0,262.3,263.55,262.12,262.12,16176.0
2021-12-01 10:05:00,262.21,262.9,262.16,262.71,10935.0,262.21,262.9,262.16,262.71,10935.0
2021-12-01 10:10:00,262.79,262.79,261.1,261.33,30197.0,262.79,262.79,261.1,261.33,30197.0
2021-12-01 10:15:00,261.43,261.46,260.4,260.42,10616.0,261.43,261.46,260.4,260.42,10616.0
2021-12-01 10:20:00,260.4,260.66,259.56,260.12,10398.0,260.4,260.66,259.56,260.12,10398.0
2021-12-01 10:25:00,260.23,261.39,260.22,260.64,18338.0,260.23,261.39,260.22,260.64,18338.0
2021-12-01 10:30:00,260.73,261.44,260.73,261.13,24396.0,260.73,261.44,260.73,261.13,24396.0
2021-12-01 10:35:00,261.06,261.44,260.0,260.0,41650.0,261.06,261.44,260.0,260.0,41650.0
2021-12-01 10:40:00,260.17,260.23,259.37,259.56,18070.0,260.17,260.23,259.37,259.56,18070.0
2021-12-01 10:45:00,259.82,260.89,259.58,260.55,10173.0,259.82,260.89,259.58,260.55,10173.0
2021-12-01 10:50:00,260.64,261.28,260.48,260.5,12688.0,260.64,261.28,260.48,260.5,12688.0
2021-12-01 10:55:00,260.56,260.61,259.73,259.81,9209.0,260.56,260.61,259.73,259.81,9209.0
2021-12-01 11:00:00,259.85,260.11,259.45,259.7,8671.0,259.85,260.11,259.45,259.7,8671.0
2021-12-01 11:05:00,259.76,260.61,259.45,260.28,21550.0,259.76,260.61,259.45,260.28,21550.0
2021-12-01 11:10:00,260.31,261.35,260.19,261.22,37380.0,260.31,261.35,260.19,261.22,37380.0
2021-12-01 11:15:00,261.34,262.22,260.89,261.8,18875.0,261.34,262.22,260.89,261.8,18875.0
2021-12-01 11:20:00,261.67,261.67,260.73,261.17,16343.0,261.67,261.67,260.73,261.17,16343.0
2021-12-01 11:25:00,261.27,261.46,260.54,261.26,26286.0,261.27,261.46,260.54,261.26,26286.0
2021-12-01 11:30:00,261.38,261.84,261.0,261.16,12690.0,261.38,261.84,261.0,261.16,12690.0
2021-12-01 11:35:00,261.29,261.96,260.96,261.03,5340.0,261.29,261.96,260.96,261.03,5340.0
2021-12-01 11:40:00,260.98,262.25,260.97,261.85,10147.0,260.98,262.25,260.97,261.85,10147.0
2021-12-01 11:45:00,261.71,261.93,260.92,260.92,16730.0,261.71,261.93,260.92,260.92,16730.0
2021-12-01 11:50:00,260.66,260.66,259.38,259.38,7038.0,260.66,260.66,259.38,259.38,7038.0
2021-12-01 11:55:00,259.45,259.46,258.47,258.78,25757.0,259.45,259.46,258.47,258.78,25757.0
2021-12-01 12:00:00,258.79,259.57,258.78,259.56,11231.0,258.79,259.57,258.78,259.56,11231.0
2021-12-01 12:05:00,259.5,260.03,259.03,259.18,11415.0,259.5,260.03,259.03,259.18,11415.0
2021-12-01 12:10:00,259.26,259.53,258.91,258.99,8598.0,259.26,259.53,258.91,258.99,8598.0
2021-12-01 12:15:00,259.2,259.96,258.98,259.78,6164.0,259.2,259.96,258.98,259.78,6164.0
2021-12-01 12:20:00,259.67,260.0,259.23,259.69,12786.0,259.67,260.0,259.23,259.69,12786.0
2021-12-01 12:25:00,259.49,259.51,259.0,259.21,2848.0,259.49,259.51,259.0,259.21,2848.0
2021-12-01 12:30:00,259.11,259.8,258.85,259.69,10940.0,259.11,259.8,258.85,259.69,10940.0
2021-12-01 12:35:00,259.72,259.72,258.87,259.13,4857.0,259.72,259.72,258.87,259.13,4857.0
2021-12-01 12:40:00,259.14,259.19,258.88,259.09,10576.0,259.14,259.19,258.88,259.09,10576.0
2021-12-01 12:45:00,259.0,259.15,258.5,258.5,13745.0,259.0,259.15,258.5,258.5,13745.0
2021-12-01 12:50:00,258.6,258.75,257.79,257.81,8818.0,258.6,258.75,257.79,257.81,8818.0
2021-12-01 12:55:00,257.54,257.54,256.82,256.98,11820.0,257.54,257.54,256.82,256.98,11820.0
2021-12-01 13:00:00,256.94,257.62,256.65,257.0,12009.0,256.94,257.62,256.65,257.0,12009.0
2021-12-01 13:05:00,257.23,257.37,256.7,257.14,11229.0,257.23,257.37,256.7,257.14,11229.0
2021-12-01 13:10:00,257.15,257.31,255.85,256.46,25824.0,257.15,257.31,255.85,256.46,25824.0
2021-12-01 13:15:00,256.63,257.05,255.38,255.46,17465.0,256.63,257.05,255.38,255.46,17465.0
2021-12-01 13:20:00,255.54,256.4,255.54,256.11,6591.0,255.54,256.4,255.54,256.11,6591.0
2021-12-01 13:25:00,256.11,256.57,256.01,256.03,4955.0,256.11,256.57,256.01,256.03,4955.0
2021-12-01 13:30:00,256.23,256.23,255.46,255.77,5548.0,256.23,256.23,255.46,255.77,5548.0
2021-12-01 13:35:00,255.86,256.01,255.32,255.86,9675.0,255.86,256.01,255.32,255.86,9675.0
2021-12-01 13:40:00,256.02,256.18,254.74,255.02,14302.0,256.02,256.18,254.74,255.02,14302.0
2021-12-01 13:45:00,255.09,255.09,253.91,254.0,10066.0,255.09,255.09,253.91,254.0,10066.0
2021-12-01 13:50:00,254.1,255.29,254.08,255.29,8799.0,254.1,255.29,254.08,255.29,8799.0
2021-12-01 13:55:00,255.61,255.8,255.11,255.3,20430.0,255.61,255.8,255.11,255.3,20430.0
2021-12-01 14:00:00,255.18,255.46,254.27,254.42,20617.0,255.18,255.46,254.27,254.42,20617.0
2021-12-01 14:05:00,254.57,255.15,254.52,254.63,19101.0,254.57,255.15,254.52,254.63,19101.0
2021-12-01 14:10:00,254.89,254.94,253.85,253.94,11419.0,254.89,254.94,253.85,253.94,11419.0
2021-12-01 14:15:00,254.22,254.41,253.07,253.32,11705.0,254.22,254.41,253.07,253.32,11705.0
2021-12-01 14:20:00,253.57,254.29,253.57,254.23,14455.0,253.57,254.29,253.57,254.23,14455.0
2021-12-01 14:25:00,254.26,255.04,254.21,254.81,10384.0,254.26,255.04,254.21,254.81,10384.0
2021-12-01 14:30:00,254.85,255.17,254.62,254.74,5002.0,254.85,255.17,254.62,254.74,5002.0
2021-12-01 14:35:00,254.66,255.3,254.13,254.86,6108.0,254.66,255.3,254.13,254.86,6108.0
2021-12-01 14:40:00,254.88,255.01,254.14,254.23,10154.0,254.88,255.01,254.14,254.23,10154.0
2021-12-01 14:45:00,254.0,254.8,254.0,254.4,7001.0,254.0,254.8,254.0,254.4,7001.0
2021-12-01 14:50:00,254.56,254.78,253.86,253.87,13882.0,254.56,254.78,253.86,253.87,13882.0
2021-12-01 14:55:00,253.76,254.22,252.67,252.89,20746.0,253.76,254.22,252.67,252.89,20746.0
2021-12-01 15:00:00,252.97,253.0,251.82,251.96,21165.0,252.97,253.0,251.82,251.96,21165.0
2021-12-01 15:05:00,251.95,252.58,251.67,251.67,14041.0,251.95,252.58,251.67,251.67,14041.0
2021-12-01 15:10:00,251.67,252.28,251.4,251.93,17391.0,251.67,252.28,251.4,251.93,17391.0
2021-12-01 15:15:00,251.79,251.88,250.88,251.02,23931.0,251.79,251.88,250.88,251.02,23931.0
2021-12-01 15:20:00,250.99,251.13,250.09,250.2,19960.0,250.99,251.13,250.09,250.2,19960.0
2021-12-01 15:25:00,250.19,250.76,249.6,250.36,23448.0,250.19,250.76,249.6,250.36,23448.0
2021-12-01 15:30:00,250.24,250.77,249.78,250.62,24598.0,250.24,250.77,249.78,250.62,24598.0
2021-12-01 15:35:00,250.68,251.15,250.32,251.07,30877.0,250.68,251.15,250.32,251.07,30877.0
2021-12-01 15:40:00,250.95,251.6,250.69,251.54,15587.0,250.95,251.6,250.69,251.54,15587.0
2021-12-01 15:45:00,251.66,251.67,250.7,250.8,49296.0,251.66,251.67,250.7,250.8,49296.0
2021-12-01 15:50:00,250.83,251.21,250.63,251.2,30324.0,250.83,251.21,250.63,251.2,30324.0
2021-12-01 15:55:00,251.13,251.23,249.41,249.42,79265.0,251.13,251.23,249.41,249.42,79265.0
2021-12-02 09:30:00,250.43,256.0,250.43,255.36,51379.0,250.43,256.0,250.43,255.36,51379.0
2021-12-02 09:35:00,255.57,256.76,255.02,256.04,18561.0,255.57,256.76,255.02,256.04,18561.0
2021-12-02 09:40:00,256.31,256.44,254.5,254.54,14793.0,256.31,256.44,254.5,254.54,14793.0
2021-12-02 09:45:00,254.75,255.47,254.47,254.55,8951.0,254.75,255.47,254.47,254.55,8951.0
2021-12-02 09:50:00,254.73,257.95,254.31,257.95,32080.0,254.73,257.95,254.31,257.95,32080.0
2021-12-02 09:55:00,257.79,258.13,256.07,256.19,12773.0,257.79,258.13,256.07,256.19,12773.0
2021-12-02 10:00:00,256.4,257.71,256.0,257.55,11457.0,256.4,257.71,256.0,257.55,11457.0
2021-12-02 10:05:00,257.4,257.79,255.64,255.64,15762.0,257.4,257.79,255.64,255.64,15762.0
2021-12-02 10:10:00,255.87,255.87,254.11,254.5,9685.0,255.87,255.87,254.11,254.5,9685.0
2021-12-02 10:15:00,254.55,254.58,252.61,252.73,11945.0,254.55,254.58,252.61,252.73,11945.0
2021-12-02 10:20:00,252.67,253.7,252.25,253.53,13343.0,252.67,253.7,252.25,253.53,13343.0
2021-12-02 10:25:00,253.53,255.33,253.28,255.28,31437.0,253.53,255.33,253.28,255.28,31437.0
2021-12-02 10:30:00,255.89,255.91,253.4,253.53,13875.0,255.89,255.91,253.4,253.53,13875.0
2021-12-02 10:35:00,253.59,253.97,253.06,253.96,14309.0,253.59,253.97,253.06,253.96,14309.0
2021-12-02 10:40:00,254.08,254.67,252.88,253.17,29697.0,254.08,254.67,252.88,253.17,29697.0
2021-12-02 10:45:00,253.35,254.65,253.17,254.17,20033.0,253.35,254.65,253.17,254.17,20033.0
2021-12-02 10:50:00,254.27,254.33,252.74,253.09,13641.0,254.27,254.33,252.74,253.09,13641.0
2021-12-02 10:55:00,253.06,254.74,252.88,254.28,24326.0,253.06,254.74,252.88,254.28,24326.0
2021-12-02 11:00:00,254.28,254.64,253.53,254.02,10801.0,254.28,254.64,253.53,254.02,10801.0
2021-12-02 11:05:00,254.27,254.64,253.84,254.36,15426.0,254.27,254.64,253.84,254.36,15426.0
2021-12-02 11:10:00,254.44,254.7,253.65,254.12,18492.0,254.44,254.7,253.65,254.12,18492.0
2021-12-02 11:15:00,254.25,254.64,254.04,254.13,9589.0,254.25,254.64,254.04,254.13,9589.0
2021-12-02 11:20:00,254.03,254.35,253.68,253.71,11436.0,254.03,254.35,253.68,253.71,11436.0
2021-12-02 11:25:00,253.8,254.99,253.8,254.66,15734.0,253.8,254.99,253.8,254.66,15734.0
2021-12-02 11:30:00,254.65,254.65,253.27,253.88,12283.0,254.65,254.65,253.27,253.88,12283.0
2021-12-02 11:35:00,253.75,254.95,253.67,254.76,54289.0,253.75,254.95,253.67,254.76,54289.0
2021-12-02 11:40:00,254.61,255.26,253.84,254.48,37569.0,254.61,255.26,253.84,254.48,37569.0
2021-12-02 11:45:00,254.49,254.79,253.84,254.63,36427.0,254.49,254.79,253.84,254.63,36427.0
2021-12-02 11:50:00,254.61,255.18,253.86,253.88,13466.0,254.61,255.18,253.86,253.88,13466.0
2021-12-02 11:55:00,253.87,254.47,253.0,254.4,13567.0,253.87,254.47,253.0,254.4,13567.0
2021-12-02 12:00:00,254.31,255.29,253.95,255.16,8162.0,254.31,255.29,253.95,255.16,8162.0
2021-12-02 12:05:00,255.16,256.88,254.9,256.8,9792.0,255.16,256.88,254.9,256.8,9792.0
2021-12-02 12:10:00,256.74,257.21,256.46,257.21,24183.0,256.74,257.21,256.46,257.21,24183.0
2021-12-02 12:15:00,256.98,257.81,256.83,256.83,8733.0,256.98,257.81,256.83,256.83,8733.0
2021-12-02 12:20:00,256.98,257.88,256.88,257.09,15959.0,256.98,257.88,256.88,257.09,15959.0
2021-12-02 12:25:00,257.08,257.32,256.42,257.21,12804.0,257.08,257.32,256.42,257.21,12804.0
2021-12-02 12:30:00,257.28,257.28,255.87,256.23,17599.0,257.28,257.28,255.87,256.23,17599.0
2021-12-02 12:35:00,256.27,256.67,255.88,256.24,5865.0,256.27,256.67,255.88,256.24,5865.0
2021-12-02 12:40:00,256.24,256.55,255.78,256.06,8699.0,256.24,256.55,255.78,256.06,8699.0
2021-12-02 12:45:00,256.12,256.32,255.83,256.0,8937.0,256.12,256.32,255.83,256.0,8937.0
2021-12-02 12:50:00,256.09,256.36,255.96,256.0,14773.0,256.09,256.36,255.96,256.0,14773.0
2021-12-02 12:55:00,256.01,256.15,255.72,255.95,19576.0,256.01,256.15,255.72,255.95,19576.0
2021-12-02 13:00:00,255.88,256.97,255.49,256.97,13743.0,255.88,256.97,255.49,256.97,13743.0
2021-12-02 13:05:00,257.11,257.32,256.0,256.37,5290.0,257.11,257.32,256.0,256.37,5290.0
2021-12-02 13:10:00,256.41,257.29,256.4,257.29,4406.0,256.41,257.29,256.4,257.29,4406.0
2021-12-02 13:15:00,257.27,257.39,256.94,256.96,8482.0,257.27,257.39,256.94,256.96,8482.0
2021-12-02 13:20:00,256.92,256.92,255.94,256.38,5113.0,256.92,256.92,255.94,256.38,5113.0
2021-12-02 13:25:00,256.12,256.59,256.05,256.57,5236.0,256.12,256.59,256.05,256.57,5236.0
2021-12-02 13:30:00,256.49,256.97,255.97,256.93,4517.0,256.49,256.97,255.97,256.93,4517.0
2021-12-02 13:35:00,256.86,257.15,256.31,257.13,9663.0,256.86,257.15,256.31,257.13,9663.0
2021-12-02 13:40:00,257.25,257.25,256.46,256.52,11826.0,257.25,257.25,256.46,256.52,11826.0
2021-12-02 13:45:00,256.48,256.61,255.39,255.58,26194.0,256.48,256.61,255.39,255.58,26194.0
2021-12-02 13:50:00,255.5,256.76,255.31,256.74,8321.0,255.5,256.76,255.31,256.74,8321.0
2021-12-02 13:55:00,256.74,256.83,256.09,256.25,10268.0,256.74,256.83,256.09,256.25,10268.0
2021-12-02 14:00:00,256.14,256.35,255.45,255.62,12415.0,256.14,256.35,255.45,255.62,12415.0
2021-12-02 14:05:00,255.62,256.55,255.52,256.44,14753.0,255.62,256.55,255.52,256.44,14753.0
2021-12-02 14:10:00,256.78,256.83,256.17,256.31,8933.0,256.78,256.83,256.17,256.31,8933.0
2021-12-02 14:15:00,256.6,257.2,256.42,257.05,21872.0,256.6,257.2,256.42,257.05,21872.0
2021-12-02 14:20:00,257.1,257.74,256.97,257.44,8045.0,257.1,257.74,256.97,257.44,8045.0
2021-12-02 14:25:00,257.53,257.89,257.23,257.76,5474.0,257.53,257.89,257.23,257.76,5474.0
2021-12-02 14:30:00,257.76,258.0,257.57,257.6,18181.0,257.76,258.0,257.57,257.6,18181.0
2021-12-02 14:35:00,257.63,257.71,257.0,257.0,24861.0,257.63,257.71,257.0,257.0,24861.0
2021-12-02 14:40:00,257.1,257.1,256.4,256.57,20193.0,257.1,257.1,256.4,256.57,20193.0
2021-12-02 14:45:00,256.85,256.89,256.25,256.31,6106.0,256.85,256.89,256.25,256.31,6106.0
2021-12-02 14:50:00,256.34,256.62,255.86,256.11,8724.0,256.34,256.62,255.86,256.11,8724.0
2021-12-02 14:55:00,256.18,256.68,256.18,256.38,7085.0,256.18,256.68,256.18,256.38,7085.0
2021-12-02 15:00:00,256.49,256.95,256.49,256.72,17117.0,256.49,256.95,256.49,256.72,17117.0
2021-12-02 15:05:00,256.81,257.65,256.8,257.14,18760.0,256.81,257.65,256.8,257.14,18760.0
2021-12-02 15:10:00,257.13,257.29,256.62,257.02,13270.0,257.13,257.29,256.62,257.02,13270.0
2021-12-02 15:15:00,257.16,257.24,256.91,257.2,18264.0,257.16,257.24,256.91,257.2,18264.0
2021-12-02 15:20:00,257.18,257.61,257.03,257.03,12695.0,257.18,257.61,257.03,257.03,12695.0
2021-12-02 15:25:00,257.02,257.41,256.88,257.02,18285.0,257.02,257.41,256.88,257.02,18285.0
2021-12-02 15:30:00,257.02,258.05,257.02,257.97,25469.0,257.02,258.05,257.02,257.97,25469.0
2021-12-02 15:35:00,257.93,258.52,257.88,258.19,17752.0,257.93,258.52,257.88,258.19,17752.0
2021-12-02 15:40:00,258.16,258.54,258.04,258.04,20267.0,258.16,258.54,258.04,258.04,20267.0
2021-12-02 15:45:00,258.0,258.4,257.41,258.22,73821.0,258.0,258.4,257.41,258.22,73821.0
2021-12-02 15:50:00,258.29,258.4,257.36,257.53,95502.0,258.29,258.4,257.36,257.53,95502.0
2021-12-02 15:55:00,257.64,258.0,257.13,257.65,97126.0,257.64,258.0,257.13,257.65,97126.0
2021-12-03 09:30:00,259.53,263.49,259.49,260.85,70408.0,259.53,263.49,259.49,260.85,70408.0
2021-12-03 09:35:00,260.53,260.98,259.07,259.16,25131.0,260.53,260.98,259.07,259.16,25131.0
2021-12-03 09:40:00,258.99,261.11,258.91,259.63,26993.0,258.99,261.11,258.91,259.63,26993.0
2021-12-03 09:45:00,259.98,261.08,258.98,260.51,30802.0,259.98,261.08,258.98,260.51,30802.0
2021-12-03 09:50:00,260.24,260.85,259.01,259.07,35018.0,260.24,260.85,259.01,259.07,35018.0
2021-12-03 09:55:00,259.2,260.53,259.09,260.53,11624.0,259.2,260.53,259.09,260.53,11624.0
2021-12-03 10:00:00,260.37,260.37,258.01,258.19,18153.0,260.37,260.37,258.01,258.19,18153.0
2021-12-03 10:05:00,258.34,258.55,257.4,257.7,12749.0,258.34,258.55,257.4,257.7,12749.0
2021-12-03 10:10:00,257.42,259.7,257.37,258.58,16708.0,257.42,259.7,257.37,258.58,16708.0
2021-12-03 10:15:00,258.5,259.45,257.62,258.11,14236.0,258.5,259.45,257.62,258.11,14236.0
2021-12-03 10:20:00,258.0,258.29,257.47,258.07,17962.0,258.0,258.29,257.47,258.07,17962.0
2021-12-03 10:25:00,257.94,258.44,257.0,258.44,15344.0,257.94,258.44,257.0,258.44,15344.0
2021-12-03 10:30:00,258.37,258.39,256.78,257.1,17175.0,258.37,258.39,256.78,257.1,17175.0
2021-12-03 10:35:00,256.91,258.13,256.72,257.24,17449.0,256.91,258.13,256.72,257.24,17449.0
2021-12-03 10:40:00,257.73,257.73,256.1,256.16,15209.0,257.73,257.73,256.1,256.16,15209.0
2021-12-03 10:45:00,256.06,257.0,255.69,256.54,12709.0,256.06,257.0,255.69,256.54,12709.0
2021-12-03 10:50:00,256.6,257.67,256.23,257.35,11805.0,256.6,257.67,256.23,257.35,11805.0
2021-12-03 10:55:00,257.2,257.59,256.34,256.91,13963.0,257.2,257.59,256.34,256.91,13963.0
2021-12-03 11:00:00,256.84,257.26,256.12,256.28,14294.0,256.84,257.26,256.12,256.28,14294.0
2021-12-03 11:05:00,255.68,255.68,254.5,255.53,22566.0,255.68,255.68,254.5,255.53,22566.0
2021-12-03 11:10:00,255.66,255.8,254.98,255.31,8506.0,255.66,255.8,254.98,255.31,8506.0
2021-12-03 11:15:00,255.35,255.63,254.36,255.38,11988.0,255.35,255.63,254.36,255.38,11988.0
2021-12-03 11:20:00,255.38,257.66,255.12,257.58,27940.0,255.38,257.66,255.12,257.58,27940.0
2021-12-03 11:25:00,257.37,257.37,256.56,256.89,8609.0,257.37,257.37,256.56,256.89,8609.0
2021-12-03 11:30:00,257.0,257.06,256.3,256.57,17182.0,257.0,257.06,256.3,256.57,17182.0
2021-12-03 11:35:00,256.69,256.72,255.74,255.74,13901.0,256.69,256.72,255.74,255.74,13901.0
2021-12-03 11:40:00,255.87,256.42,255.14,255.7,13827.0,255.87,256.42,255.14,255.7,13827.0
2021-12-03 11:45:00,255.55,256.17,255.23,255.23,10116.0,255.55,256.17,255.23,255.23,10116.0
2021-12-03 11:50:00,255.03,255.35,254.32,255.09,7443.0,255.03,255.35,254.32,255.09,7443.0
2021-12-03 11:55:00,254.72,254.74,253.15,253.37,7390.0,254.72,254.74,253.15,253.37,7390.0
2021-12-03 12:00:00,253.62,253.71,253.05,253.62,7588.0,253.62,253.71,253.05,253.62,7588.0
2021-12-03 12:05:00,253.62,254.22,253.18,253.55,11439.0,253.62,254.22,253.18,253.55,11439.0
2021-12-03 12:10:00,253.61,254.11,253.34,253.98,12351.0,253.61,254.11,253.34,253.98,12351.0
2021-12-03 12:15:00,254.04,254.57,254.04,254.49,11847.0,254.04,254.57,254.04,254.49,11847.0
2021-12-03 12:20:00,254.43,255.16,254.23,255.16,8371.0,254.43,255.16,254.23,255.16,8371.0
2021-12-03 12:25:00,255.11,255.23,254.4,254.63,9561.0,255.11,255.23,254.4,254.63,9561.0
2021-12-03 12:30:00,254.69,254.69,253.99,254.52,9024.0,254.69,254.69,253.99,254.52,9024.0
2021-12-03 12:35:00,254.58,255.8,254.26,255.34,6218.0,254.58,255.8,254.26,255.34,6218.0
2021-12-03 12:40:00,255.48,256.05,255.35,255.42,8046.0,255.48,256.05,255.35,255.42,8046.0
2021-12-03 12:45:00,255.37,255.67,254.92,255.61,6458.0,255.37,255.67,254.92,255.61,6458.0
2021-12-03 12:50:00,255.62,256.0,255.06,255.06,10227.0,255.62,256.0,255.06,255.06,10227.0
2021-12-03 12:55:00,255.08,255.29,254.33,255.29,9533.0,255.08,255.29,254.33,255.29,9533.0
2021-12-03 13:00:00,255.11,255.21,254.42,254.94,12332.0,255.11,255.21,254.42,254.94,12332.0
2021-12-03 13:05:00,255.02,255.84,255.0,255.77,9915.0,255.02,255.84,255.0,255.77,9915.0
2021-12-03 13:10:00,255.89,257.13,255.87,257.1,8966.0,255.89,257.13,255.87,257.1,8966.0
2021-12-03 13:15:00,256.88,257.32,256.87,257.24,4125.0,256.88,257.32,256.87,257.24,4125.0
2021-12-03 13:20:00,257.15,257.3,256.88,257.0,4010.0,257.15,257.3,256.88,257.0,4010.0
2021-12-03 13:25:00,256.84,256.86,256.38,256.54,5938.0,256.84,256.86,256.38,256.54,5938.0
2021-12-03 13:30:00,256.48,256.48,255.63,255.86,8987.0,256.48,256.48,255.63,255.86,8987.0
2021-12-03 13:35:00,255.76,255.95,255.28,255.5,11896.0,255.76,255.95,255.28,255.5,11896.0
2021-12-03 13:40:00,255.53,256.17,255.33,255.42,11177.0,255.53,256.17,255.33,255.42,11177.0
2021-12-03 13:45:00,255.42,256.06,255.32,255.77,20660.0,255.42,256.06,255.32,255.77,20660.0
2021-12-03 13:50:00,255.89,256.38,255.77,255.96,10497.0,255.89,256.38,255.77,255.96,10497.0
2021-12-03 13:55:00,256.08,256.47,255.86,255.86,4769.0,256.08,256.47,255.86,255.86,4769.0
2021-12-03 14:00:00,255.99,256.73,255.49,256.69,9831.0,255.99,256.73,255.49,256.69,9831.0
2021-12-03 14:05:00,256.69,256.9,256.28,256.5,6938.0,256.69,256.9,256.28,256.5,6938.0
2021-12-03 14:10:00,256.59,256.9,256.06,256.74,6250.0,256.59,256.9,256.06,256.74,6250.0
2021-12-03 14:15:00,256.6,256.69,255.98,255.98,9813.0,256.6,256.69,255.98,255.98,9813.0
2021-12-03 14:20:00,255.9,256.79,255.33,256.74,7418.0,255.9,256.79,255.33,256.74,7418.0
2021-12-03 14:25:00,256.86,256.9,256.5,256.65,8861.0,256.86,256.9,256.5,256.65,8861.0
2021-12-03 14:30:00,256.76,256.79,255.69,255.91,5492.0,256.76,256.79,255.69,255.91,5492.0
2021-12-03 14:35:00,255.81,256.1,255.19,255.19,6916.0,255.81,256.1,255.19,255.19,6916.0
2021-12-03 14:40:00,255.19,256.06,255.19,255.9,7304.0,255.19,256.06,255.19,255.9,7304.0
2021-12-03 14:45:00,256.08,256.53,256.01,256.2,7441.0,256.08,256.53,256.01,256.2,7441.0
2021-12-03 14:50:00,256.08,256.65,255.96,256.01,13960.0,256.08,256.65,255.96,256.01,13960.0
2021-12-03 14:55:00,255.98,256.7,255.98,256.19,5640.0,255.98,256.7,255.98,256.19,5640.0
2021-12-03 15:00:00,256.28,256.77,255.79,256.76,10708.0,256.28,256.77,255.79,256.76,10708.0
2021-12-03 15:05:00,256.62,256.74,255.85,255.85,10463.0,256.62,256.74,255.85,255.85,10463.0
2021-12-03 15:10:00,256.03,256.96,255.99,256.89,20394.0,256.03,256.96,255.99,256.89,20394.0
2021-12-03 15:15:00,256.9,257.32,256.89,257.09,9489.0,256.9,257.32,256.89,257.09,9489.0
2021-12-03 15:20:00,257.11,258.08,257.06,258.03,19910.0,257.11,258.08,257.06,258.03,19910.0
2021-12-03 15:25:00,258.04,258.22,257.37,257.46,20439.0,258.04,258.22,257.37,257.46,20439.0
2021-12-03 15:30:00,257.44,258.18,257.25,258.07,19269.0,257.44,258.18,257.25,258.07,19269.0
2021-12-03 15:35:00,258.05,258.12,257.57,257.67,12932.0,258.05,258.12,257.57,257.67,12932.0
2021-12-03 15:40:00,257.62,257.85,257.18,257.52,17496.0,257.62,257.85,257.18,257.52,17496.0
2021-12-03 15:45:00,257.51,257.76,257.19,257.67,52579.0,257.51,257.76,257.19,257.67,52579.0
2021-12-03 15:50:00,257.78,259.53,257.42,259.32,93748.0,257.78,259.53,257.42,259.32,93748.0
2021-12-03 15:55:00,259.19,259.45,258.97,259.16,138500.0,259.19,259.45,258.97,259.16,138500.0
2021-12-06 09:30:00,259.53,259.53,256.02,256.02,44310.0,259.53,259.53,256.02,256.02,44310.0
2021-12-06 09:35:00,255.7,256.12,254.16,255.42,9807.0,255.7,256.12,254.16,255.42,9807.0
2021-12-06 09:40:00,256.1,258.3,254.98,257.67,10207.0,256.1,258.3,254.98,257.67,10207.0
2021-12-06 09:45:00,257.69,258.16,256.57,257.22,3805.0,257.69,258.16,256.57,257.22,3805.0
2021-12-06 09:50:00,258.03,260.41,258.03,260.39,20255.0,258.03,260.41,258.03,260.39,20255.0
2021-12-06 09:55:00,260.53,260.93,259.61,260.31,15771.0,260.53,260.93,259.61,260.31,15771.0
2021-12-06 10:00:00,260.24,260.55,258.54,259.2,15394.0,260.24,260.55,258.54,259.2,15394.0
2021-12-06 10:05:00,259.36,259.42,257.7,259.1,13109.0,259.36,259.42,257.7,259.1,13109.0
2021-12-06 10:10:00,259.03,261.48,258.8,261.48,24493.0,259.03,261.48,258.8,261.48,24493.0
2021-12-06 10:15:00,261.44,262.41,260.91,261.08,25350.0,261.44,262.41,260.91,261.08,25350.0
2021-12-06 10:20:00,260.97,262.4,260.61,261.35,19046.0,260.97,262.4,260.61,261.35,19046.0
2021-12-06 10:25:00,261.39,261.78,260.71,261.27,28557.0,261.39,261.78,260.71,261.27,28557.0
2021-12-06 10:30:00,261.25,261.49,260.26,260.62,14689.0,261.25,261.49,260.26,260.62,14689.0
2021-12-06 10:35:00,260.36,260.83,259.88,260.22,9760.0,260.36,260.83,259.88,260.22,9760.0
2021-12-06 10:40:00,260.49,260.86,258.94,259.12,11808.0,260.49,260.86,258.94,259.12,11808.0
2021-12-06 10:45:00,259.41,259.81,258.75,259.52,10098.0,259.41,259.81,258.75,259.52,10098.0
2021-12-06 10:50:00,259.26,259.97,258.71,259.18,8447.0,259.26,259.97,258.71,259.18,8447.0
2021-12-06 10:55:00,259.4,260.11,259.11,259.51,10255.0,259.4,260.11,259.11,259.51,10255.0
2021-12-06 11:00:00,259.79,260.5,259.67,259.89,9767.0,259.79,260.5,259.67,259.89,9767.0
2021-12-06 11:05:00,259.83,260.73,259.75,260.6,8377.0,259.83,260.73,259.75,260.6,8377.0
2021-12-06 11:10:00,260.76,261.25,259.56,259.56,9327.0,260.76,261.25,259.56,259.56,9327.0
2021-12-06 11:15:00,258.82,260.4,258.81,260.05,6462.0,258.82,260.4,258.81,260.05,6462.0
2021-12-06 11:20:00,259.87,260.14,259.3,259.55,18604.0,259.87,260.14,259.3,259.55,18604.0
2021-12-06 11:25:00,259.71,260.08,259.45,259.45,8829.0,259.71,260.08,259.45,259.45,8829.0
2021-12-06 11:30:00,259.48,261.18,259.45,260.99,20603.0,259.48,261.18,259.45,260.99,20603.0
2021-12-06 11:35:00,261.19,261.74,261.16,261.54,9322.0,261.19,261.74,261.16,261.54,9322.0
2021-12-06 11:40:00,261.53,262.37,261.39,262.37,7223.0,261.53,262.37,261.39,262.37,7223.0
2021-12-06 11:45:00,262.54,262.73,260.98,261.08,4744.0,262.54,262.73,260.98,261.08,4744.0
2021-12-06 11:50:00,260.93,261.81,260.93,261.65,6919.0,260.93,261.81,260.93,261.65,6919.0
2021-12-06 11:55:00,261.56,262.0,261.23,262.0,4814.0,261.56,262.0,261.23,262.0,4814.0
2021-12-06 12:00:00,261.85,262.71,261.85,262.71,10131.0,261.85,262.71,261.85,262.71,10131.0
2021-12-06 12:05:00,262.32,263.04,262.15,262.88,6121.0,262.32,263.04,262.15,262.88,6121.0
2021-12-06 12:10:00,262.99,263.77,262.63,263.49,15845.0,262.99,263.77,262.63,263.49,15845.0
2021-12-06 12:15:00,263.67,264.39,263.44,263.89,9906.0,263.67,264.39,263.44,263.89,9906.0
2021-12-06 12:20:00,263.88,264.29,262.99,263.3,28157.0,263.88,264.29,262.99,263.3,28157.0
2021-12-06 12:25:00,263.41,263.78,263.24,263.59,5853.0,263.41,263.78,263.24,263.59,5853.0
2021-12-06 12:30:00,263.73,264.21,263.73,264.13,10289.0,263.73,264.21,263.73,264.13,10289.0
2021-12-06 12:35:00,264.22,264.62,264.12,264.26,14365.0,264.22,264.62,264.12,264.26,14365.0
2021-12-06 12:40:00,264.22,264.25,263.34,264.0,6341.0,264.22,264.25,263.34,264.0,6341.0
2021-12-06 12:45:00,264.0,264.28,263.77,264.09,27050.0,264.0,264.28,263.77,264.09,27050.0
2021-12-06 12:50:00,264.06,264.39,263.68,264.39,5962.0,264.06,264.39,263.68,264.39,5962.0
2021-12-06 12:55:00,264.29,264.54,263.93,264.52,12586.0,264.29,264.54,263.93,264.52,12586.0
2021-12-06 13:00:00,264.6,264.6,264.01,264.36,6689.0,264.6,264.6,264.01,264.36,6689.0
2021-12-06 13:05:00,264.36,264.99,264.28,264.98,8362.0,264.36,264.99,264.28,264.98,8362.0
2021-12-06 13:10:00,264.99,265.51,264.83,265.34,13009.0,264.99,265.51,264.83,265.34,13009.0
2021-12-06 13:15:00,265.35,266.35,265.32,266.3,15930.0,265.35,266.35,265.32,266.3,15930.0
2021-12-06 13:20:00,266.29,267.0,265.71,266.43,23924.0,266.29,267.0,265.71,266.43,23924.0
2021-12-06 13:25:00,266.62,267.84,266.62,267.23,15527.0,266.62,267.84,266.62,267.23,15527.0
2021-12-06 13:30:00,267.32,267.32,266.34,266.5,28378.0,267.32,267.32,266.34,266.5,28378.0
2021-12-06 13:35:00,266.58,266.59,265.72,265.91,12418.0,266.58,266.59,265.72,265.91,12418.0
2021-12-06 13:40:00,265.95,266.12,265.2,265.37,15647.0,265.95,266.12,265.2,265.37,15647.0
2021-12-06 13:45:00,265.34,265.45,264.91,264.91,12153.0,265.34,265.45,264.91,264.91,12153.0
2021-12-06 13:50:00,264.9,264.9,264.5,264.71,10132.0,264.9,264.9,264.5,264.71,10132.0
2021-12-06 13:55:00,264.79,264.83,263.8,264.41,21072.0,264.79,264.83,263.8,264.41,21072.0
2021-12-06 14:00:00,264.28,264.65,264.16,264.45,12427.0,264.28,264.65,264.16,264.45,12427.0
2021-12-06 14:05:00,264.35,264.72,264.27,264.61,10896.0,264.35,264.72,264.27,264.61,10896.0
2021-12-06 14:10:00,264.62,265.0,264.62,265.0,6388.0,264.62,265.0,264.62,265.0,6388.0
2021-12-06 14:15:00,265.03,265.1,264.67,264.8,8226.0,265.03,265.1,264.67,264.8,8226.0
2021-12-06 14:20:00,264.67,265.21,264.31,265.0,10232.0,264.67,265.21,264.31,265.0,10232.0
2021-12-06 14:25:00,265.02,265.32,264.9,265.23,9310.0,265.02,265.32,264.9,265.23,9310.0
2021-12-06 14:30:00,265.29,265.57,265.23,265.4,10887.0,265.29,265.57,265.23,265.4,10887.0
2021-12-06 14:35:00,265.4,265.4,264.81,264.85,11258.0,265.4,265.4,264.81,264.85,11258.0
2021-12-06 14:40:00,264.92,265.02,263.65,263.75,15007.0,264.92,265.02,263.65,263.75,15007.0
2021-12-06 14:45:00,263.85,264.25,263.8,264.01,18219.0,263.85,264.25,263.8,264.01,18219.0
2021-12-06 14:50:00,263.99,264.22,263.87,263.91,16495.0,263.99,264.22,263.87,263.91,16495.0
2021-12-06 14:55:00,264.05,264.21,263.79,264.16,30303.0,264.05,264.21,263.79,264.16,30303.0
2021-12-06 15:00:00,264.16,264.71,264.16,264.21,7786.0,264.16,264.71,264.16,264.21,7786.0
2021-12-06 15:05:00,264.21,264.83,264.21,264.75,10458.0,264.21,264.83,264.21,264.75,10458.0
2021-12-06 15:10:00,264.7,264.76,264.3,264.41,15216.0,264.7,264.76,264.3,264.41,15216.0
2021-12-06 15:15:00,264.49,264.58,264.35,264.49,23573.0,264.49,264.58,264.35,264.49,23573.0
2021-12-06 15:20:00,264.59,264.86,264.54,264.84,14560.0,264.59,264.86,264.54,264.84,14560.0
2021-12-06 15:25:00,264.83,264.93,264.6,264.82,21745.0,264.83,264.93,264.6,264.82,21745.0
2021-12-06 15:30:00,264.81,265.55,264.79,265.26,17264.0,264.81,265.55,264.79,265.26,17264.0
2021-12-06 15:35:00,265.29,265.63,265.14,265.52,21258.0,265.29,265.63,265.14,265.52,21258.0
2021-12-06 15:40:00,265.53,266.37,265.52,266.33,29090.0,265.53,266.37,265.52,266.33,29090.0
2021-12-06 15:45:00,266.3,266.35,265.23,265.62,41063.0,266.3,266.35,265.23,265.62,41063.0
2021-12-06 15:50:00,265.62,265.98,265.2,265.85,70237.0,265.62,265.98,265.2,265.85,70237.0
2021-12-06 15:55:00,265.94,266.34,265.36,265.48,115254.0,265.94,266.34,265.36,265.48,115254.0
2021-12-07 09:30:00,270.59,273.5,270.59,270.99,75960.0,270.59,273.5,270.59,270.99,75960.0
2021-12-07 09:35:00,270.65,271.13,267.32,267.74,44694.0,270.65,271.13,267.32,267.74,44694.0
2021-12-07 09:40:00,267.74,268.76,267.28,268.75,20384.0,267.74,268.76,267.28,268.75,20384.0
2021-12-07 09:45:00,269.06,271.41,268.57,271.41,17248.0,269.06,271.41,268.57,271.41,17248.0
2021-12-07 09:50:00,271.03,273.63,271.03,272.83,37237.0,271.03,273.63,271.03,272.83,37237.0
2021-12-07 09:55:00,272.7,273.63,272.42,273.24,22345.0,272.7,273.63,272.42,273.24,22345.0
2021-12-07 10:00:00,273.58,274.49,273.27,273.77,26411.0,273.58,274.49,273.27,273.77,26411.0
2021-12-07 10:05:00,273.8,275.57,273.58,275.55,18308.0,273.8,275.57,273.58,275.55,18308.0
2021-12-07 10:10:00,275.33,276.62,275.33,276.27,17625.0,275.33,276.62,275.33,276.27,17625.0
2021-12-07 10:15:00,276.29,276.96,275.58,276.73,33477.0,276.29,276.96,275.58,276.73,33477.0
2021-12-07 10:20:00,276.85,278.39,276.85,277.48,25917.0,276.85,278.39,276.85,277.48,25917.0
2021-12-07 10:25:00,277.43,278.55,276.6,277.22,34304.0,277.43,278.55,276.6,277.22,34304.0
2021-12-07 10:30:00,276.95,277.18,276.24,277.13,19545.0,276.95,277.18,276.24,277.13,19545.0
2021-12-07 10:35:00,277.08,277.39,276.15,276.19,41710.0,277.08,277.39,276.15,276.19,41710.0
2021-12-07 10:40:00,276.32,276.32,275.56,275.74,22625.0,276.32,276.32,275.56,275.74,22625.0
2021-12-07 10:45:00,275.74,276.3,275.39,275.39,26566.0,275.74,276.3,275.39,275.39,26566.0
2021-12-07 10:50:00,275.42,275.56,274.59,275.06,47927.0,275.42,275.56,274.59,275.06,47927.0
2021-12-07 10:55:00,275.16,275.35,274.71,274.92,19524.0,275.16,275.35,274.71,274.92,19524.0
2021-12-07 11:00:00,274.92,276.07,274.91,275.22,98376.0,274.92,276.07,274.91,275.22,98376.0
2021-12-07 11:05:00,275.31,275.37,274.3,274.31,14703.0,275.31,275.37,274.3,274.31,14703.0
2021-12-07 11:10:00,274.43,275.39,274.39,275.38,14326.0,274.43,275.39,274.39,275.38,14326.0
2021-12-07 11:15:00,275.29,275.64,274.43,274.43,17060.0,275.29,275.64,274.43,274.43,17060.0
2021-12-07 11:20:00,274.47,275.03,274.44,274.7,11517.0,274.47,275.03,274.44,274.7,11517.0
2021-12-07 11:25:00,274.76,275.11,274.62,275.02,13061.0,274.76,275.11,274.62,275.02,13061.0
2021-12-07 11:30:00,275.09,276.06,274.87,275.94,9419.0,275.09,276.06,274.87,275.94,9419.0
2021-12-07 11:35:00,275.74,276.14,275.3,275.53,16889.0,275.74,276.14,275.3,275.53,16889.0
2021-12-07 11:40:00,275.39,276.09,274.91,276.09,16971.0,275.39,276.09,274.91,276.09,16971.0
2021-12-07 11:45:00,275.99,275.99,274.9,275.15,14527.0,275.99,275.99,274.9,275.15,14527.0
2021-12-07 11:50:00,275.15,275.42,274.92,274.92,19791.0,275.15,275.42,274.92,274.92,19791.0
2021-12-07 11:55:00,275.02,275.97,275.02,275.97,8860.0,275.02,275.97,275.02,275.97,8860.0
2021-12-07 12:00:00,275.92,276.01,275.25,275.66,8393.0,275.92,276.01,275.25,275.66,8393.0
2021-12-07 12:05:00,275.67,276.05,275.28,275.39,9805.0,275.67,276.05,275.28,275.39,9805.0
2021-12-07 12:10:00,275.55,275.7,275.17,275.46,26015.0,275.55,275.7,275.17,275.46,26015.0
2021-12-07 12:15:00,275.39,276.23,275.17,275.44,32424.0,275.39,276.23,275.17,275.44,32424.0
2021-12-07 12:20:00,275.47,275.88,275.15,275.88,16044.0,275.47,275.88,275.15,275.88,16044.0
2021-12-07 12:25:00,275.77,276.63,275.72,276.38,17716.0,275.77,276.63,275.72,276.38,17716.0
2021-12-07 12:30:00,276.3,276.4,275.8,275.8,9646.0,276.3,276.4,275.8,275.8,9646.0
2021-12-07 12:35:00,275.9,276.12,275.72,275.95,12065.0,275.9,276.12,275.72,275.95,12065.0
2021-12-07 12:40:00,275.85,276.04,275.66,275.88,7697.0,275.85,276.04,275.66,275.88,7697.0
2021-12-07 12:45:00,275.88,276.14,275.7,275.83,18246.0,275.88,276.14,275.7,275.83,18246.0
2021-12-07 12:50:00,275.84,275.97,275.74,275.84,11766.0,275.84,275.97,275.74,275.84,11766.0
2021-12-07 12:55:00,275.77,275.99,275.68,275.97,10943.0,275.77,275.99,275.68,275.97,10943.0
2021-12-07 13:00:00,275.98,276.1,275.7,275.72,10341.0,275.98,276.1,275.7,275.72,10341.0
2021-12-07 13:05:00,275.79,275.79,275.1,275.1,11070.0,275.79,275.79,275.1,275.1,11070.0
2021-12-07 13:10:00,275.12,275.51,275.06,275.18,7686.0,275.12,275.51,275.06,275.18,7686.0
2021-12-07 13:15:00,275.04,275.18,274.96,275.0,4178.0,275.04,275.18,274.96,275.0,4178.0
2021-12-07 13:20:00,275.0,275.35,274.95,275.04,7063.0,275.0,275.35,274.95,275.04,7063.0
2021-12-07 13:25:00,275.05,275.36,274.88,275.02,6746.0,275.05,275.36,274.88,275.02,6746.0
2021-12-07 13:30:00,275.01,275.48,274.8,275.21,10123.0,275.01,275.48,274.8,275.21,10123.0
2021-12-07 13:35:00,275.21,275.86,275.0,275.55,38658.0,275.21,275.86,275.0,275.55,38658.0
2021-12-07 13:40:00,275.47,275.57,275.08,275.35,14794.0,275.47,275.57,275.08,275.35,14794.0
2021-12-07 13:45:00,275.35,275.51,275.09,275.15,13863.0,275.35,275.51,275.09,275.15,13863.0
2021-12-07 13:50:00,275.11,275.7,275.11,275.37,34627.0,275.11,275.7,275.11,275.37,34627.0
2021-12-07 13:55:00,275.37,275.62,275.27,275.56,10329.0,275.37,275.62,275.27,275.56,10329.0
2021-12-07 14:00:00,275.5,275.53,275.02,275.13,12653.0,275.5,275.53,275.02,275.13,12653.0
2021-12-07 14:05:00,275.09,275.4,275.0,275.13,8163.0,275.09,275.4,275.0,275.13,8163.0
2021-12-07 14:10:00,275.07,275.48,274.9,275.23,7069.0,275.07,275.48,274.9,275.23,7069.0
2021-12-07 14:15:00,275.06,275.43,274.93,274.93,28410.0,275.06,275.43,274.93,274.93,28410.0
2021-12-07 14:20:00,274.94,275.57,274.94,275.04,13500.0,274.94,275.57,274.94,275.04,13500.0
2021-12-07 14:25:00,275.04,275.15,274.91,275.04,10079.0,275.04,275.15,274.91,275.04,10079.0
2021-12-07 14:30:00,275.03,275.15,274.82,275.01,13493.0,275.03,275.15,274.82,275.01,13493.0
2021-12-07 14:35:00,275.01,275.1,274.68,275.06,10025.0,275.01,275.1,274.68,275.06,10025.0
2021-12-07 14:40:00,275.05,275.25,274.6,274.66,16192.0,275.05,275.25,274.6,274.66,16192.0
2021-12-07 14:45:00,274.6,274.69,274.46,274.53,13546.0,274.6,274.69,274.46,274.53,13546.0
2021-12-07 14:50:00,274.53,274.61,274.3,274.3,8695.0,274.53,274.61,274.3,274.3,8695.0
2021-12-07 14:55:00,274.42,275.47,274.41,274.96,12831.0,274.42,275.47,274.41,274.96,12831.0
2021-12-07 15:00:00,275.17,275.71,274.94,275.71,32333.0,275.17,275.71,274.94,275.71,32333.0
2021-12-07 15:05:00,275.83,276.31,275.6,276.0,10434.0,275.83,276.31,275.6,276.0,10434.0
2021-12-07 15:10:00,276.24,276.47,275.51,275.6,13606.0,276.24,276.47,275.51,275.6,13606.0
2021-12-07 15:15:00,275.66,276.51,275.64,276.26,10578.0,275.66,276.51,275.64,276.26,10578.0
2021-12-07 15:20:00,276.2,276.54,276.05,276.38,13018.0,276.2,276.54,276.05,276.38,13018.0
2021-12-07 15:25:00,276.33,276.45,275.68,275.72,12227.0,276.33,276.45,275.68,275.72,12227.0
2021-12-07 15:30:00,275.88,276.3,275.32,275.41,32816.0,275.88,276.3,275.32,275.41,32816.0
2021-12-07 15:35:00,275.58,276.11,275.53,275.57,13089.0,275.58,276.11,275.53,275.57,13089.0
2021-12-07 15:40:00,275.58,275.8,275.27,275.8,18549.0,275.58,275.8,275.27,275.8,18549.0
2021-12-07 15:45:00,275.82,275.85,275.4,275.53,22685.0,275.82,275.85,275.4,275.53,22685.0
2021-12-07 15:50:00,275.44,276.0,275.27,275.78,57236.0,275.44,276.0,275.27,275.78,57236.0
2021-12-07 15:55:00,275.82,277.03,275.62,276.81,97315.0,275.82,277.03,275.62,276.81,97315.0
2021-12-08 09:30:00,277.13,277.84,275.56,277.52,44910.0,277.13,277.84,275.56,277.52,44910.0
2021-12-08 09:35:00,277.44,277.63,273.47,274.07,15250.0,277.44,277.63,273.47,274.07,15250.0
2021-12-08 09:40:00,274.12,276.79,274.02,276.3,5500.0,274.12,276.79,274.02,276.3,5500.0
2021-12-08 09:45:00,276.61,277.27,276.14,276.34,15764.0,276.61,277.27,276.14,276.34,15764.0
2021-12-08 09:50:00,276.34,277.32,276.0,276.51,15889.0,276.34,277.32,276.0,276.51,15889.0
2021-12-08 09:55:00,276.14,276.33,274.8,275.29,9716.0,276.14,276.33,274.8,275.29,9716.0
2021-12-08 10:00:00,275.62,276.41,275.12,275.58,10015.0,275.62,276.41,275.12,275.58,10015.0
2021-12-08 10:05:00,275.7,276.59,275.32,275.78,13717.0,275.7,276.59,275.32,275.78,13717.0
2021-12-08 10:10:00,275.9,276.34,275.47,276.06,15330.0,275.9,276.34,275.47,276.06,15330.0
2021-12-08 10:15:00,276.32,276.65,275.87,275.9,8106.0,276.32,276.65,275.87,275.9,8106.0
2021-12-08 10:20:00,275.94,276.59,275.94,276.34,8309.0,275.94,276.59,275.94,276.34,8309.0
2021-12-08 10:25:00,276.51,277.26,276.29,276.29,8823.0,276.51,277.26,276.29,276.29,8823.0
2021-12-08 10:30:00,276.41,277.24,276.41,276.79,16152.0,276.41,277.24,276.41,276.79,16152.0
2021-12-08 10:35:00,276.56,276.73,276.3,276.32,13262.0,276.56,276.73,276.3,276.32,13262.0
2021-12-08 10:40:00,276.24,276.35,275.49,275.49,13880.0,276.24,276.35,275.49,275.49,13880.0
2021-12-08 10:45:00,275.61,276.05,274.55,274.76,14081.0,275.61,276.05,274.55,274.76,14081.0
2021-12-08 10:50:00,274.62,275.14,274.3,275.13,12063.0,274.62,275.14,274.3,275.13,12063.0
2021-12-08 10:55:00,275.0,275.56,274.85,275.2,4972.0,275.0,275.56,274.85,275.2,4972.0
2021-12-08 11:00:00,275.12,275.12,274.12,274.31,8468.0,275.12,275.12,274.12,274.31,8468.0
2021-12-08 11:05:00,274.45,275.0,274.14,274.76,8530.0,274.45,275.0,274.14,274.76,8530.0
2021-12-08 11:10:00,274.66,274.79,274.19,274.19,12455.0,274.66,274.79,274.19,274.19,12455.0
2021-12-08 11:15:00,274.14,274.34,273.93,274.27,11178.0,274.14,274.34,273.93,274.27,11178.0
2021-12-08 11:20:00,274.38,275.41,274.14,274.97,17623.0,274.38,275.41,274.14,274.97,17623.0
2021-12-08 11:25:00,275.05,275.28,274.91,275.22,8957.0,275.05,275.28,274.91,275.22,8957.0
2021-12-08 11:30:00,275.32,275.98,275.14,275.18,8702.0,275.32,275.98,275.14,275.18,8702.0
2021-12-08 11:35:00,275.15,275.15,274.94,275.04,3363.0,275.15,275.15,274.94,275.04,3363.0
2021-12-08 11:40:00,275.01,275.03,274.14,274.3,15620.0,275.01,275.03,274.14,274.3,15620.0
2021-12-08 11:45:00,274.3,275.18,274.29,275.11,6466.0,274.3,275.18,274.29,275.11,6466.0
2021-12-08 11:50:00,275.16,275.59,275.02,275.15,5180.0,275.16,275.59,275.02,275.15,5180.0
2021-12-08 11:55:00,275.15,275.15,274.86,275.03,7165.0,275.15,275.15,274.86,275.03,7165.0
2021-12-08 12:00:00,275.04,275.5,274.97,275.44,5761.0,275.04,275.5,274.97,275.44,5761.0
2021-12-08 12:05:00,275.55,276.3,275.55,275.91,8760.0,275.55,276.3,275.55,275.91,8760.0
2021-12-08 12:10:00,276.01,276.17,275.78,276.09,8249.0,276.01,276.17,275.78,276.09,8249.0
2021-12-08 12:15:00,276.05,276.56,275.93,276.07,7039.0,276.05,276.56,275.93,276.07,7039.0
2021-12-08 12:20:00,276.06,276.06,275.16,275.68,9005.0,276.06,276.06,275.16,275.68,9005.0
2021-12-08 12:25:00,275.52,276.1,275.52,276.09,7284.0,275.52,276.1,275.52,276.09,7284.0
2021-12-08 12:30:00,276.11,276.72,276.0,276.72,6650.0,276.11,276.72,276.0,276.72,6650.0
2021-12-08 12:35:00,276.6,277.0,276.42,277.0,5486.0,276.6,277.0,276.42,277.0,5486.0
2021-12-08 12:40:00,277.0,277.43,277.0,277.41,1625.0,277.0,277.43,277.0,277.41,1625.0
2021-12-08 12:45:00,277.26,277.87,277.26,277.53,6876.0,277.26,277.87,277.26,277.53,6876.0
2021-12-08 12:50:00,277.52,277.94,277.51,277.94,996.0,277.52,277.94,277.51,277.94,996.0
2021-12-08 12:55:00,278.08,278.3,277.96,278.22,4938.0,278.08,278.3,277.96,278.22,4938.0
2021-12-08 13:00:00,278.16,278.26,277.73,277.91,13447.0,278.16,278.26,277.73,277.91,13447.0
2021-12-08 13:05:00,278.03,278.19,277.53,277.76,21051.0,278.03,278.19,277.53,277.76,21051.0
2021-12-08 13:10:00,277.65,278.04,277.58,277.96,11787.0,277.65,278.04,277.58,277.96,11787.0
2021-12-08 13:15:00,277.91,278.0,277.58,277.67,24671.0,277.91,278.0,277.58,277.67,24671.0
2021-12-08 13:20:00,277.67,278.01,277.38,278.0,2339.0,277.67,278.01,277.38,278.0,2339.0
2021-12-08 13:25:00,277.94,278.02,277.8,277.9,3829.0,277.94,278.02,277.8,277.9,3829.0
2021-12-08 13:30:00,278.05,278.05,277.77,277.9,7447.0,278.05,278.05,277.77,277.9,7447.0
2021-12-08 13:35:00,277.91,277.98,277.76,277.83,8606.0,277.91,277.98,277.76,277.83,8606.0
2021-12-08 13:40:00,277.86,278.05,277.82,277.95,9136.0,277.86,278.05,277.82,277.95,9136.0
2021-12-08 13:45:00,277.94,278.64,277.77,278.56,14333.0,277.94,278.64,277.77,278.56,14333.0
2021-12-08 13:50:00,278.45,278.56,277.93,278.0,6457.0,278.45,278.56,277.93,278.0,6457.0
2021-12-08 13:55:00,278.05,278.13,277.62,277.89,14989.0,278.05,278.13,277.62,277.89,14989.0
2021-12-08 14:00:00,277.89,277.92,277.65,277.68,5566.0,277.89,277.92,277.65,277.68,5566.0
2021-12-08 14:05:00,277.84,278.26,277.42,277.66,23840.0,277.84,278.26,277.42,277.66,23840.0
2021-12-08 14:10:00,277.52,277.73,277.39,277.48,11452.0,277.52,277.73,277.39,277.48,11452.0
2021-12-08 14:15:00,277.42,277.42,276.79,276.79,3928.0,277.42,277.42,276.79,276.79,3928.0
2021-12-08 14:20:00,276.75,277.02,276.74,277.0,14988.0,276.75,277.02,276.74,277.0,14988.0
2021-12-08 14:25:00,277.0,277.4,276.87,277.19,5172.0,277.0,277.4,276.87,277.19,5172.0
2021-12-08 14:30:00,277.37,277.79,277.37,277.79,2576.0,277.37,277.79,277.37,277.79,2576.0
2021-12-08 14:35:00,277.68,278.1,277.67,277.94,10971.0,277.68,278.1,277.67,277.94,10971.0
2021-12-08 14:40:00,277.83,278.02,277.72,278.0,5589.0,277.83,278.02,277.72,278.0,5589.0
2021-12-08 14:45:00,278.0,278.03,277.89,278.0,8989.0,278.0,278.03,277.89,278.0,8989.0
2021-12-08 14:50:00,278.0,278.04,277.51,277.54,9685.0,278.0,278.04,277.51,277.54,9685.0
2021-12-08 14:55:00,277.5,278.18,277.5,277.96,7442.0,277.5,278.18,277.5,277.96,7442.0
2021-12-08 15:00:00,278.01,278.02,277.72,278.01,11182.0,278.01,278.02,277.72,278.01,11182.0
2021-12-08 15:05:00,277.89,278.08,277.86,277.93,5729.0,277.89,278.08,277.86,277.93,5729.0
2021-12-08 15:10:00,278.0,278.04,277.92,277.97,14484.0,278.0,278.04,277.92,277.97,14484.0
2021-12-08 15:15:00,278.0,278.01,277.8,277.94,3411.0,278.0,278.01,277.8,277.94,3411.0
2021-12-08 15:20:00,277.94,278.26,277.62,277.62,7136.0,277.94,278.26,277.62,277.62,7136.0
2021-12-08 15:25:00,277.69,277.71,277.24,277.25,7075.0,277.69,277.71,277.24,277.25,7075.0
2021-12-08 15:30:00,277.28,277.64,276.9,277.61,9449.0,277.28,277.64,276.9,277.61,9449.0
2021-12-08 15:35:00,277.61,277.61,276.71,276.71,24604.0,277.61,277.61,276.71,276.71,24604.0
2021-12-08 15:40:00,276.71,277.05,276.63,276.63,8732.0,276.71,277.05,276.63,276.63,8732.0
2021-12-08 15:45:00,276.72,276.94,276.43,276.55,22488.0,276.72,276.94,276.43,276.55,22488.0
2021-12-08 15:50:00,276.45,277.04,276.05,276.6,70671.0,276.45,277.04,276.05,276.6,70671.0
2021-12-08 15:55:00,276.37,276.76,275.85,276.31,164590.0,276.37,276.76,275.85,276.31,164590.0
2021-12-09 09:30:00,275.48,280.0,275.1,278.89,27570.0,275.48,280.0,275.1,278.89,27570.0
2021-12-09 09:35:00,278.72,278.72,277.89,278.13,7044.0,278.72,278.72,277.89,278.13,7044.0
2021-12-09 09:40:00,278.36,278.36,276.04,276.19,9554.0,278.36,278.36,276.04,276.19,9554.0
2021-12-09 09:45:00,276.54,276.74,274.8,274.8,5192.0,276.54,276.74,274.8,274.8,5192.0
2021-12-09 09:50:00,275.11,275.48,273.66,274.32,12370.0,275.11,275.48,273.66,274.32,12370.0
2021-12-09 09:55:00,274.59,274.75,273.69,274.45,6090.0,274.59,274.75,273.69,274.45,6090.0
2021-12-09 10:00:00,274.66,274.78,273.35,274.62,5074.0,274.66,274.78,273.35,274.62,5074.0
2021-12-09 10:05:00,274.58,274.68,273.25,273.71,13207.0,274.58,274.68,273.25,273.71,13207.0
2021-12-09 10:10:00,273.49,273.52,272.63,273.03,10577.0,273.49,273.52,272.63,273.03,10577.0
2021-12-09 10:15:00,273.03,273.03,271.88,272.5,12339.0,273.03,273.03,271.88,272.5,12339.0
2021-12-09 10:20:00,272.62,273.04,272.39,272.39,6903.0,272.62,273.04,272.39,272.39,6903.0
2021-12-09 10:25:00,272.38,272.43,271.54,272.05,11727.0,272.38,272.43,271.54,272.05,11727.0
2021-12-09 10:30:00,272.05,272.18,271.74,271.75,6702.0,272.05,272.18,271.74,271.75,6702.0
2021-12-09 10:35:00,271.74,272.07,271.17,271.63,7743.0,271.74,272.07,271.17,271.63,7743.0
2021-12-09 10:40:00,271.71,272.1,271.46,272.01,5663.0,271.71,272.1,271.46,272.01,5663.0
2021-12-09 10:45:00,272.15,272.47,271.62,272.01,6559.0,272.15,272.47,271.62,272.01,6559.0
2021-12-09 10:50:00,271.54,271.86,271.2,271.32,4009.0,271.54,271.86,271.2,271.32,4009.0
2021-12-09 10:55:00,271.37,271.77,271.15,271.73,3237.0,271.37,271.77,271.15,271.73,3237.0
2021-12-09 11:00:00,271.58,271.62,271.18,271.2,6863.0,271.58,271.62,271.18,271.2,6863.0
2021-12-09 11:05:00,271.19,271.6,270.88,271.6,5513.0,271.19,271.6,270.88,271.6,5513.0
2021-12-09 11:10:00,271.66,272.15,271.26,271.77,7939.0,271.66,272.15,271.26,271.77,7939.0
2021-12-09 11:15:00,271.73,271.79,270.91,270.91,8963.0,271.73,271.79,270.91,270.91,8963.0
2021-12-09 11:20:00,271.0,271.63,270.75,271.48,6408.0,271.0,271.63,270.75,271.48,6408.0
2021-12-09 11:25:00,271.62,271.74,271.26,271.74,5271.0,271.62,271.74,271.26,271.74,5271.0
2021-12-09 11:30:00,271.81,272.19,271.58,272.19,5120.0,271.81,272.19,271.58,272.19,5120.0
2021-12-09 11:35:00,272.25,272.4,271.57,271.66,10992.0,272.25,272.4,271.57,271.66,10992.0
2021-12-09 11:40:00,271.63,272.01,271.48,271.97,4798.0,271.63,272.01,271.48,271.97,4798.0
2021-12-09 11:45:00,271.77,271.94,271.58,271.68,3134.0,271.77,271.94,271.58,271.68,3134.0
2021-12-09 11:50:00,271.7,271.75,271.41,271.41,3301.0,271.7,271.75,271.41,271.41,3301.0
2021-12-09 11:55:00,271.35,271.79,271.19,271.65,2655.0,271.35,271.79,271.19,271.65,2655.0
2021-12-09 12:00:00,271.49,272.09,271.16,271.22,10820.0,271.49,272.09,271.16,271.22,10820.0
2021-12-09 12:05:00,271.11,271.27,270.73,270.83,11045.0,271.11,271.27,270.73,270.83,11045.0
2021-12-09 12:10:00,270.74,271.23,270.49,271.14,5961.0,270.74,271.23,270.49,271.14,5961.0
2021-12-09 12:15:00,271.13,271.13,270.27,270.27,6094.0,271.13,271.13,270.27,270.27,6094.0
2021-12-09 12:20:00,270.16,270.88,270.14,270.88,6432.0,270.16,270.88,270.14,270.88,6432.0
2021-12-09 12:25:00,270.99,271.04,269.91,271.04,24542.0,270.99,271.04,269.91,271.04,24542.0
2021-12-09 12:30:00,270.99,271.74,270.94,271.39,41412.0,270.99,271.74,270.94,271.39,41412.0
2021-12-09 12:35:00,271.48,271.68,271.3,271.6,5179.0,271.48,271.68,271.3,271.6,5179.0
2021-12-09 12:40:00,271.59,271.94,271.52,271.73,4190.0,271.59,271.94,271.52,271.73,4190.0
2021-12-09 12:45:00,271.92,272.89,271.92,272.89,21282.0,271.92,272.89,271.92,272.89,21282.0
2021-12-09 12:50:00,272.99,273.54,272.71,273.54,6273.0,272.99,273.54,272.71,273.54,6273.0
2021-12-09 12:55:00,273.44,273.44,272.98,273.27,4727.0,273.44,273.44,272.98,273.27,4727.0
2021-12-09 13:00:00,273.2,273.4,272.62,273.4,6975.0,273.2,273.4,272.62,273.4,6975.0
2021-12-09 13:05:00,273.43,273.63,272.92,272.93,9124.0,273.43,273.63,272.92,272.93,9124.0
2021-12-09 13:10:00,272.96,272.96,272.32,272.58,4203.0,272.96,272.96,272.32,272.58,4203.0
2021-12-09 13:15:00,272.43,273.41,272.43,273.34,2610.0,272.43,273.41,272.43,273.34,2610.0
2021-12-09 13:20:00,273.16,273.26,272.45,272.47,6475.0,273.16,273.26,272.45,272.47,6475.0
2021-12-09 13:25:00,272.33,272.71,272.33,272.47,2283.0,272.33,272.71,272.33,272.47,2283.0
2021-12-09 13:30:00,272.56,272.79,272.26,272.26,4350.0,272.56,272.79,272.26,272.26,4350.0
2021-12-09 13:35:00,272.24,272.32,271.67,271.92,13813.0,272.24,272.32,271.67,271.92,13813.0
2021-12-09 13:40:00,271.73,271.73,270.86,271.02,4802.0,271.73,271.73,270.86,271.02,4802.0
2021-12-09 13:45:00,270.93,271.07,269.77,269.77,16252.0,270.93,271.07,269.77,269.77,16252.0
2021-12-09 13:50:00,269.55,270.15,269.36,270.01,6384.0,269.55,270.15,269.36,270.01,6384.0
2021-12-09 13:55:00,270.22,270.48,269.97,270.44,4343.0,270.22,270.48,269.97,270.44,4343.0
2021-12-09 14:00:00,270.42,270.7,270.3,270.5,3717.0,270.42,270.7,270.3,270.5,3717.0
2021-12-09 14:05:00,270.55,271.27,270.54,271.23,2420.0,270.55,271.27,270.54,271.23,2420.0
2021-12-09 14:10:00,271.11,271.61,271.0,271.61,7337.0,271.11,271.61,271.0,271.61,7337.0
2021-12-09 14:15:00,271.46,271.66,271.13,271.56,6987.0,271.46,271.66,271.13,271.56,6987.0
2021-12-09 14:20:00,271.55,272.42,271.47,272.28,24143.0,271.55,272.42,271.47,272.28,24143.0
2021-12-09 14:25:00,272.21,272.36,271.33,271.39,8899.0,272.21,272.36,271.33,271.39,8899.0
2021-12-09 14:30:00,271.38,271.38,271.0,271.16,1583.0,271.38,271.38,271.0,271.16,1583.0
2021-12-09 14:35:00,271.13,271.44,270.92,271.43,1924.0,271.13,271.44,270.92,271.43,1924.0
2021-12-09 14:40:00,271.42,271.53,271.09,271.5,2324.0,271.42,271.53,271.09,271.5,2324.0
2021-12-09 14:45:00,271.32,271.38,271.08,271.13,1898.0,271.32,271.38,271.08,271.13,1898.0
2021-12-09 14:50:00,271.28,271.28,270.64,270.7,5750.0,271.28,271.28,270.64,270.7,5750.0
2021-12-09 14:55:00,270.75,271.09,270.52,270.63,4893.0,270.75,271.09,270.52,270.63,4893.0
2021-12-09 15:00:00,270.69,271.13,270.59,270.79,3815.0,270.69,271.13,270.59,270.79,3815.0
2021-12-09 15:05:00,270.9,270.9,269.96,269.96,5739.0,270.9,270.9,269.96,269.96,5739.0
2021-12-09 15:10:00,269.98,270.09,269.64,270.01,2800.0,269.98,270.09,269.64,270.01,2800.0
2021-12-09 15:15:00,270.09,270.33,269.93,270.05,3795.0,270.09,270.33,269.93,270.05,3795.0
2021-12-09 15:20:00,270.07,270.09,269.77,269.81,8188.0,270.07,270.09,269.77,269.81,8188.0
2021-12-09 15:25:00,269.68,270.04,269.62,269.8,7716.0,269.68,270.04,269.62,269.8,7716.0
2021-12-09 15:30:00,269.8,270.03,269.55,269.68,7305.0,269.8,270.03,269.55,269.68,7305.0
2021-12-09 15:35:00,269.68,269.75,268.25,268.93,28432.0,269.68,269.75,268.25,268.93,28432.0
2021-12-09 15:40:00,268.8,269.4,268.65,269.15,13319.0,268.8,269.4,268.65,269.15,13319.0
2021-12-09 15:45:00,269.15,269.2,268.77,268.98,26137.0,269.15,269.2,268.77,268.98,26137.0
2021-12-09 15:50:00,269.02,269.02,267.68,267.94,73393.0,269.02,269.02,267.68,267.94,73393.0
2021-12-09 15:55:00,267.91,268.16,267.52,267.66,156630.0,267.91,268.16,267.52,267.66,156630.0
2021-12-10 09:30:00,270.61,274.23,270.59,273.65,35841.0,270.61,274.23,270.59,273.65,35841.0
2021-12-10 09:35:00,273.4,273.4,271.52,272.71,17929.0,273.4,273.4,271.52,272.71,17929.0
2021-12-10 09:40:00,272.82,272.85,270.7,270.94,14614.0,272.82,272.85,270.7,270.94,14614.0
2021-12-10 09:45:00,270.75,270.82,268.59,269.24,10169.0,270.75,270.82,268.59,269.24,10169.0
2021-12-10 09:50:00,268.92,270.1,268.91,269.86,4209.0,268.92,270.1,268.91,269.86,4209.0
2021-12-10 09:55:00,269.42,270.05,269.31,269.52,5500.0,269.42,270.05,269.31,269.52,5500.0
2021-12-10 10:00:00,269.93,270.61,269.52,270.26,10750.0,269.93,270.61,269.52,270.26,10750.0
2021-12-10 10:05:00,270.14,271.25,270.14,271.25,4491.0,270.14,271.25,270.14,271.25,4491.0
2021-12-10 10:10:00,271.52,271.52,270.39,270.83,4321.0,271.52,271.52,270.39,270.83,4321.0
2021-12-10 10:15:00,270.73,272.25,270.56,271.54,7537.0,270.73,272.25,270.56,271.54,7537.0
2021-12-10 10:20:00,271.63,272.11,271.39,271.87,4613.0,271.63,272.11,271.39,271.87,4613.0
2021-12-10 10:25:00,271.62,271.71,271.08,271.71,3400.0,271.62,271.71,271.08,271.71,3400.0
2021-12-10 10:30:00,271.28,271.28,270.37,270.38,2102.0,271.28,271.28,270.37,270.38,2102.0
2021-12-10 10:35:00,270.0,270.04,269.24,269.48,8085.0,270.0,270.04,269.24,269.48,8085.0
2021-12-10 10:40:00,269.7,269.85,269.06,269.21,6177.0,269.7,269.85,269.06,269.21,6177.0
2021-12-10 10:45:00,269.21,269.27,268.18,268.18,10120.0,269.21,269.27,268.18,268.18,10120.0
2021-12-10 10:50:00,268.08,269.18,268.08,268.8,4796.0,268.08,269.18,268.08,268.8,4796.0
2021-12-10 10:55:00,269.08,269.09,268.21,268.28,4608.0,269.08,269.09,268.21,268.28,4608.0
2021-12-10 11:00:00,268.15,268.42,268.0,268.25,5986.0,268.15,268.42,268.0,268.25,5986.0
2021-12-10 11:05:00,268.25,268.82,267.68,268.6,5821.0,268.25,268.82,267.68,268.6,5821.0
2021-12-10 11:10:00,268.51,268.69,268.23,268.56,9988.0,268.51,268.69,268.23,268.56,9988.0
2021-12-10 11:15:00,268.43,268.58,267.82,268.23,4323.0,268.43,268.58,267.82,268.23,4323.0
2021-12-10 11:20:00,268.17,268.45,268.1,268.31,8484.0,268.17,268.45,268.1,268.31,8484.0
2021-12-10 11:25:00,268.31,269.09,268.26,269.09,5695.0,268.31,269.09,268.26,269.09,5695.0
2021-12-10 11:30:00,268.71,269.2,268.71,268.92,8676.0,268.71,269.2,268.71,268.92,8676.0
2021-12-10 11:35:00,269.08,269.11,268.1,268.84,3334.0,269.08,269.11,268.1,268.84,3334.0
2021-12-10 11:40:00,268.89,269.45,268.86,269.44,2415.0,268.89,269.45,268.86,269.44,2415.0
2021-12-10 11:45:00,269.76,270.11,269.56,269.68,3368.0,269.76,270.11,269.56,269.68,3368.0
2021-12-10 11:50:00,269.68,269.87,269.49,269.49,5458.0,269.68,269.87,269.49,269.49,5458.0
2021-12-10 11:55:00,269.64,269.64,268.93,269.18,3762.0,269.64,269.64,268.93,269.18,3762.0
2021-12-10 12:00:00,269.15,269.26,268.46,268.85,3700.0,269.15,269.26,268.46,268.85,3700.0
2021-12-10 12:05:00,268.94,269.35,268.93,269.35,2628.0,268.94,269.35,268.93,269.35,2628.0
2021-12-10 12:10:00,269.36,269.7,269.24,269.41,3442.0,269.36,269.7,269.24,269.41,3442.0
2021-12-10 12:15:00,269.49,269.57,269.07,269.1,4845.0,269.49,269.57,269.07,269.1,4845.0
2021-12-10 12:20:00,269.11,269.19,268.96,269.13,2981.0,269.11,269.19,268.96,269.13,2981.0
2021-12-10 12:25:00,269.25,269.38,269.06,269.06,1807.0,269.25,269.38,269.06,269.06,1807.0
2021-12-10 12:30:00,269.11,269.13,268.04,268.04,6984.0,269.11,269.13,268.04,268.04,6984.0
2021-12-10 12:35:00,268.2,268.22,267.79,267.79,2402.0,268.2,268.22,267.79,267.79,2402.0
2021-12-10 12:40:00,268.07,268.63,267.92,268.58,3473.0,268.07,268.63,267.92,268.58,3473.0
2021-12-10 12:45:00,268.69,269.04,268.55,269.04,1980.0,268.69,269.04,268.55,269.04,1980.0
2021-12-10 12:50:00,269.33,269.45,269.13,269.31,4331.0,269.33,269.45,269.13,269.31,4331.0
2021-12-10 12:55:00,269.2,269.6,269.15,269.6,1337.0,269.2,269.6,269.15,269.6,1337.0
2021-12-10 13:00:00,269.57,269.69,269.11,269.44,6337.0,269.57,269.69,269.11,269.44,6337.0
2021-12-10 13:05:00,269.34,269.66,269.31,269.55,3725.0,269.34,269.66,269.31,269.55,3725.0
2021-12-10 13:10:00,269.6,269.83,269.56,269.65,2381.0,269.6,269.83,269.56,269.65,2381.0
2021-12-10 13:15:00,269.56,269.68,268.96,269.05,7030.0,269.56,269.68,268.96,269.05,7030.0
2021-12-10 13:20:00,268.96,269.0,268.77,268.91,2413.0,268.96,269.0,268.77,268.91,2413.0
2021-12-10 13:25:00,268.86,269.28,268.79,269.1,2653.0,268.86,269.28,268.79,269.1,2653.0
2021-12-10 13:30:00,269.13,269.32,268.91,269.09,4188.0,269.13,269.32,268.91,269.09,4188.0
2021-12-10 13:35:00,269.13,269.14,268.28,268.36,7525.0,269.13,269.14,268.28,268.36,7525.0
2021-12-10 13:40:00,268.28,268.3,267.77,268.23,14597.0,268.28,268.3,267.77,268.23,14597.0
2021-12-10 13:45:00,268.33,268.92,268.2,268.36,10881.0,268.33,268.92,268.2,268.36,10881.0
2021-12-10 13:50:00,268.23,268.66,268.23,268.41,2329.0,268.23,268.66,268.23,268.41,2329.0
2021-12-10 13:55:00,268.5,268.79,268.5,268.59,1961.0,268.5,268.79,268.5,268.59,1961.0
2021-12-10 14:00:00,268.56,268.83,268.46,268.64,2114.0,268.56,268.83,268.46,268.64,2114.0
2021-12-10 14:05:00,268.57,268.66,268.45,268.45,2148.0,268.57,268.66,268.45,268.45,2148.0
2021-12-10 14:10:00,268.48,268.99,268.48,268.73,6217.0,268.48,268.99,268.48,268.73,6217.0
2021-12-10 14:15:00,268.71,269.03,268.61,268.98,2000.0,268.71,269.03,268.61,268.98,2000.0
2021-12-10 14:20:00,269.06,269.08,268.9,268.95,2100.0,269.06,269.08,268.9,268.95,2100.0
2021-12-10 14:25:00,268.97,269.02,268.84,268.94,4722.0,268.97,269.02,268.84,268.94,4722.0
2021-12-10 14:30:00,268.98,269.0,268.64,268.69,8384.0,268.98,269.0,268.64,268.69,8384.0
2021-12-10 14:35:00,268.76,268.8,268.41,268.54,7584.0,268.76,268.8,268.41,268.54,7584.0
2021-12-10 14:40:00,268.5,268.55,268.41,268.44,3800.0,268.5,268.55,268.41,268.44,3800.0
2021-12-10 14:45:00,268.49,268.54,268.12,268.25,7584.0,268.49,268.54,268.12,268.25,7584.0
2021-12-10 14:50:00,268.32,268.43,268.04,268.22,6417.0,268.32,268.43,268.04,268.22,6417.0
2021-12-10 14:55:00,268.16,268.37,267.86,268.03,8790.0,268.16,268.37,267.86,268.03,8790.0
2021-12-10 15:00:00,268.11,268.4,267.96,268.08,5760.0,268.11,268.4,267.96,268.08,5760.0
2021-12-10 15:05:00,268.07,268.1,267.77,267.97,7892.0,268.07,268.1,267.77,267.97,7892.0
2021-12-10 15:10:00,267.88,268.24,267.78,268.1,5355.0,267.88,268.24,267.78,268.1,5355.0
2021-12-10 15:15:00,268.06,268.19,267.95,267.95,6200.0,268.06,268.19,267.95,267.95,6200.0
2021-12-10 15:20:00,268.02,268.46,268.0,268.46,4351.0,268.02,268.46,268.0,268.46,4351.0
2021-12-10 15:25:00,268.43,268.82,268.27,268.68,22235.0,268.43,268.82,268.27,268.68,22235.0
2021-12-10 15:30:00,268.68,268.97,268.63,268.93,3814.0,268.68,268.97,268.63,268.93,3814.0
2021-12-10 15:35:00,268.88,269.29,268.88,269.24,7137.0,268.88,269.29,268.88,269.24,7137.0
2021-12-10 15:40:00,269.25,269.49,269.06,269.15,5588.0,269.25,269.49,269.06,269.15,5588.0
2021-12-10 15:45:00,269.16,269.28,268.93,269.05,12715.0,269.16,269.28,268.93,269.05,12715.0
2021-12-10 15:50:00,269.05,269.58,268.95,269.19,46241.0,269.05,269.58,268.95,269.19,46241.0
2021-12-10 15:55:00,269.17,269.28,268.7,268.99,99031.0,269.17,269.28,268.7,268.99,99031.0
2021-12-13 09:30:00,267.89,268.56,265.58,267.17,59610.0,267.89,268.56,265.58,267.17,59610.0
2021-12-13 09:35:00,267.2,268.82,267.2,268.07,15909.0,267.2,268.82,267.2,268.07,15909.0
2021-12-13 09:40:00,267.97,270.65,267.68,270.65,9387.0,267.97,270.65,267.68,270.65,9387.0
2021-12-13 09:45:00,270.54,271.63,270.54,270.84,12644.0,270.54,271.63,270.54,270.84,12644.0
2021-12-13 09:50:00,270.83,271.21,270.09,270.5,10925.0,270.83,271.21,270.09,270.5,10925.0
2021-12-13 09:55:00,270.87,272.92,270.87,271.73,9891.0,270.87,272.92,270.87,271.73,9891.0
2021-12-13 10:00:00,272.02,272.02,270.7,271.33,6948.0,272.02,272.02,270.7,271.33,6948.0
2021-12-13 10:05:00,271.13,271.67,270.9,271.23,8148.0,271.13,271.67,270.9,271.23,8148.0
2021-12-13 10:10:00,271.22,272.51,271.2,271.69,6918.0,271.22,272.51,271.2,271.69,6918.0
2021-12-13 10:15:00,271.48,272.23,271.24,271.71,4624.0,271.48,272.23,271.24,271.71,4624.0
2021-12-13 10:20:00,271.61,271.76,270.8,270.85,8152.0,271.61,271.76,270.8,270.85,8152.0
2021-12-13 10:25:00,271.07,271.69,271.07,271.57,6460.0,271.07,271.69,271.07,271.57,6460.0
2021-12-13 10:30:00,271.68,272.03,271.2,271.44,10139.0,271.68,272.03,271.2,271.44,10139.0
2021-12-13 10:35:00,271.53,273.52,271.5,272.8,16213.0,271.53,273.52,271.5,272.8,16213.0
2021-12-13 10:40:00,272.52,272.97,271.99,272.75,11830.0,272.52,272.97,271.99,272.75,11830.0
2021-12-13 10:45:00,272.81,273.63,272.8,273.43,8988.0,272.81,273.63,272.8,273.43,8988.0
2021-12-13 10:50:00,273.16,273.26,271.9,271.96,4795.0,273.16,273.26,271.9,271.96,4795.0
2021-12-13 10:55:00,271.96,272.06,271.48,271.48,5967.0,271.96,272.06,271.48,271.48,5967.0
2021-12-13 11:00:00,271.33,271.57,270.5,271.0,7376.0,271.33,271.57,270.5,271.0,7376.0
2021-12-13 11:05:00,271.08,271.87,271.06,271.54,5100.0,271.08,271.87,271.06,271.54,5100.0
2021-12-13 11:10:00,271.59,271.64,271.01,271.24,8334.0,271.59,271.64,271.01,271.24,8334.0
2021-12-13 11:15:00,271.11,271.14,269.96,270.04,8355.0,271.11,271.14,269.96,270.04,8355.0
2021-12-13 11:20:00,270.16,270.37,269.9,270.15,4372.0,270.16,270.37,269.9,270.15,4372.0
2021-12-13 11:25:00,270.24,270.5,269.85,270.14,2905.0,270.24,270.5,269.85,270.14,2905.0
2021-12-13 11:30:00,270.31,270.5,270.0,270.12,4614.0,270.31,270.5,270.0,270.12,4614.0
2021-12-13 11:35:00,270.25,270.53,270.05,270.12,2417.0,270.25,270.53,270.05,270.12,2417.0
2021-12-13 11:40:00,270.23,270.28,269.88,269.92,3396.0,270.23,270.28,269.88,269.92,3396.0
2021-12-13 11:45:00,270.16,270.16,269.28,269.77,5849.0,270.16,270.16,269.28,269.77,5849.0
2021-12-13 11:50:00,269.74,269.92,269.59,269.64,1515.0,269.74,269.92,269.59,269.64,1515.0
2021-12-13 11:55:00,269.64,270.19,269.37,270.12,6291.0,269.64,270.19,269.37,270.12,6291.0
2021-12-13 12:00:00,269.94,270.02,269.3,269.5,3445.0,269.94,270.02,269.3,269.5,3445.0
2021-12-13 12:05:00,269.57,269.94,269.38,269.9,6099.0,269.57,269.94,269.38,269.9,6099.0
2021-12-13 12:10:00,269.94,270.28,269.53,270.03,4768.0,269.94,270.28,269.53,270.03,4768.0
2021-12-13 12:15:00,269.97,270.0,269.81,269.94,1728.0,269.97,270.0,269.81,269.94,1728.0
2021-12-13 12:20:00,269.85,269.96,269.15,269.5,13659.0,269.85,269.96,269.15,269.5,13659.0
2021-12-13 12:25:00,269.46,269.74,269.41,269.74,3515.0,269.46,269.74,269.41,269.74,3515.0
2021-12-13 12:30:00,269.59,269.98,269.59,269.6,4233.0,269.59,269.98,269.59,269.6,4233.0
2021-12-13 12:35:00,269.64,269.7,269.25,269.64,2643.0,269.64,269.7,269.25,269.64,2643.0
2021-12-13 12:40:00,269.56,269.77,269.4,269.6,5186.0,269.56,269.77,269.4,269.6,5186.0
2021-12-13 12:45:00,269.55,269.67,269.03,269.04,1561.0,269.55,269.67,269.03,269.04,1561.0
2021-12-13 12:50:00,269.16,269.35,268.85,268.96,4248.0,269.16,269.35,268.85,268.96,4248.0
2021-12-13 12:55:00,269.04,269.06,268.55,268.77,7474.0,269.04,269.06,268.55,268.77,7474.0
2021-12-13 13:00:00,268.96,269.07,268.45,268.99,3579.0,268.96,269.07,268.45,268.99,3579.0
2021-12-13 13:05:00,268.95,268.95,268.48,268.48,1966.0,268.95,268.95,268.48,268.48,1966.0
2021-12-13 13:10:00,268.47,268.8,268.36,268.62,3000.0,268.47,268.8,268.36,268.62,3000.0
2021-12-13 13:15:00,268.61,268.8,268.35,268.8,4943.0,268.61,268.8,268.35,268.8,4943.0
2021-12-13 13:20:00,268.77,268.77,268.32,268.61,3386.0,268.77,268.77,268.32,268.61,3386.0
2021-12-13 13:25:00,268.67,269.34,268.67,269.29,3335.0,268.67,269.34,268.67,269.29,3335.0
2021-12-13 13:30:00,269.25,269.29,269.0,269.29,4501.0,269.25,269.29,269.0,269.29,4501.0
2021-12-13 13:35:00,269.17,269.49,269.16,269.46,2967.0,269.17,269.49,269.16,269.46,2967.0
2021-12-13 13:40:00,269.51,270.3,269.51,270.26,5698.0,269.51,270.3,269.51,270.26,5698.0
2021-12-13 13:45:00,270.1,270.29,270.1,270.14,2971.0,270.1,270.29,270.1,270.14,2971.0
2021-12-13 13:50:00,270.46,270.78,270.25,270.57,3426.0,270.46,270.78,270.25,270.57,3426.0
2021-12-13 13:55:00,270.5,270.55,270.25,270.5,2109.0,270.5,270.55,270.25,270.5,2109.0
2021-12-13 14:00:00,270.5,270.6,270.03,270.5,3945.0,270.5,270.6,270.03,270.5,3945.0
2021-12-13 14:05:00,270.5,270.5,270.0,270.46,4304.0,270.5,270.5,270.0,270.46,4304.0
2021-12-13 14:10:00,270.5,270.8,270.36,270.49,6603.0,270.5,270.8,270.36,270.49,6603.0
2021-12-13 14:15:00,270.49,270.87,270.47,270.73,4138.0,270.49,270.87,270.47,270.73,4138.0
2021-12-13 14:20:00,270.82,271.0,270.74,270.79,4596.0,270.82,271.0,270.74,270.79,4596.0
2021-12-13 14:25:00,270.79,270.79,270.22,270.5,5883.0,270.79,270.79,270.22,270.5,5883.0
2021-12-13 14:30:00,270.5,270.5,270.19,270.32,2925.0,270.5,270.5,270.19,270.32,2925.0
2021-12-13 14:35:00,270.42,270.42,270.05,270.21,4024.0,270.42,270.42,270.05,270.21,4024.0
2021-12-13 14:40:00,270.25,270.25,269.88,269.99,4784.0,270.25,270.25,269.88,269.99,4784.0
2021-12-13 14:45:00,269.98,270.0,269.78,269.84,4574.0,269.98,270.0,269.78,269.84,4574.0
2021-12-13 14:50:00,269.75,270.11,269.75,270.0,7153.0,269.75,270.11,269.75,270.0,7153.0
2021-12-13 14:55:00,269.96,270.13,269.86,270.05,4984.0,269.96,270.13,269.86,270.05,4984.0
2021-12-13 15:00:00,270.15,270.49,270.05,270.39,4725.0,270.15,270.49,270.05,270.39,4725.0
2021-12-13 15:05:00,270.44,270.45,269.88,270.11,3285.0,270.44,270.45,269.88,270.11,3285.0
2021-12-13 15:10:00,270.19,270.79,270.09,270.5,7423.0,270.19,270.79,270.09,270.5,7423.0
2021-12-13 15:15:00,270.59,270.64,270.0,270.13,4675.0,270.59,270.64,270.0,270.13,4675.0
2021-12-13 15:20:00,270.19,270.24,269.93,270.02,3665.0,270.19,270.24,269.93,270.02,3665.0
2021-12-13 15:25:00,270.02,270.02,269.58,269.58,3513.0,270.02,270.02,269.58,269.58,3513.0
2021-12-13 15:30:00,269.64,270.15,269.64,270.04,3014.0,269.64,270.15,269.64,270.04,3014.0
2021-12-13 15:35:00,270.0,270.36,270.0,270.11,4975.0,270.0,270.36,270.0,270.11,4975.0
2021-12-13 15:40:00,270.17,270.3,269.94,270.01,8806.0,270.17,270.3,269.94,270.01,8806.0
2021-12-13 15:45:00,270.02,270.2,269.89,270.05,11753.0,270.02,270.2,269.89,270.05,11753.0
2021-12-13 15:50:00,269.89,270.03,269.24,269.33,27397.0,269.89,270.03,269.24,269.33,27397.0
2021-12-13 15:55:00,269.23,269.5,268.42,268.88,52661.0,269.23,269.5,268.42,268.88,52661.0
2021-12-14 09:30:00,262.84,265.34,262.39,263.56,29619.0,262.84,265.34,262.39,263.56,29619.0
2021-12-14 09:35:00,264.63,266.39,264.46,265.83,7211.0,264.63,266.39,264.46,265.83,7211.0
2021-12-14 09:40:00,266.03,267.02,265.99,266.41,8445.0,266.03,267.02,265.99,266.41,8445.0
2021-12-14 09:45:00,266.94,267.43,266.19,267.35,16282.0,266.94,267.43,266.19,267.35,16282.0
2021-12-14 09:50:00,267.53,267.66,266.56,267.6,12651.0,267.53,267.66,266.56,267.6,12651.0
2021-12-14 09:55:00,267.51,268.0,266.42,267.6,6765.0,267.51,268.0,266.42,267.6,6765.0
2021-12-14 10:00:00,267.39,267.57,266.45,267.33,7142.0,267.39,267.57,266.45,267.33,7142.0
2021-12-14 10:05:00,267.2,268.79,267.01,267.72,7491.0,267.2,268.79,267.01,267.72,7491.0
2021-12-14 10:10:00,267.57,268.01,266.81,267.25,4533.0,267.57,268.01,266.81,267.25,4533.0
2021-12-14 10:15:00,267.2,267.83,266.67,266.87,5828.0,267.2,267.83,266.67,266.87,5828.0
2021-12-14 10:20:00,266.99,267.16,266.17,266.81,3294.0,266.99,267.16,266.17,266.81,3294.0
2021-12-14 10:25:00,267.01,267.89,266.95,267.37,4423.0,267.01,267.89,266.95,267.37,4423.0
2021-12-14 10:30:00,267.24,267.52,266.5,267.0,10005.0,267.24,267.52,266.5,267.0,10005.0
2021-12-14 10:35:00,266.76,266.95,266.34,266.34,5824.0,266.76,266.95,266.34,266.34,5824.0
2021-12-14 10:40:00,266.23,266.57,265.23,265.32,5639.0,266.23,266.57,265.23,265.32,5639.0
2021-12-14 10:45:00,265.85,265.92,264.98,265.05,4039.0,265.85,265.92,264.98,265.05,4039.0
2021-12-14 10:50:00,265.06,265.06,264.0,264.32,3832.0,265.06,265.06,264.0,264.32,3832.0
2021-12-14 10:55:00,264.06,264.06,262.7,263.36,6041.0,264.06,264.06,262.7,263.36,6041.0
2021-12-14 11:00:00,263.46,263.85,262.35,262.54,9448.0,263.46,263.85,262.35,262.54,9448.0
2021-12-14 11:05:00,262.79,263.14,262.43,263.13,7428.0,262.79,263.14,262.43,263.13,7428.0
2021-12-14 11:10:00,262.9,263.16,262.1,262.37,4646.0,262.9,263.16,262.1,262.37,4646.0
2021-12-14 11:15:00,262.37,263.25,262.17,262.8,3272.0,262.37,263.25,262.17,262.8,3272.0
2021-12-14 11:20:00,263.1,263.32,262.63,263.16,4822.0,263.1,263.32,262.63,263.16,4822.0
2021-12-14 11:25:00,263.27,263.82,263.16,263.79,3258.0,263.27,263.82,263.16,263.79,3258.0
2021-12-14 11:30:00,263.81,263.82,263.36,263.52,3320.0,263.81,263.82,263.36,263.52,3320.0
2021-12-14 11:35:00,263.6,263.95,263.29,263.3,3285.0,263.6,263.95,263.29,263.3,3285.0
2021-12-14 11:40:00,263.36,263.39,262.6,262.62,2179.0,263.36,263.39,262.6,262.62,2179.0
2021-12-14 11:45:00,262.65,263.1,262.65,262.87,2756.0,262.65,263.1,262.65,262.87,2756.0
2021-12-14 11:50:00,262.92,262.97,262.2,262.24,4167.0,262.92,262.97,262.2,262.24,4167.0
2021-12-14 11:55:00,262.32,262.47,261.81,262.46,4337.0,262.32,262.47,261.81,262.46,4337.0
2021-12-14 12:00:00,262.45,262.52,261.6,261.6,2321.0,262.45,262.52,261.6,261.6,2321.0
2021-12-14 12:05:00,261.72,262.74,261.7,262.5,3715.0,261.72,262.74,261.7,262.5,3715.0
2021-12-14 12:10:00,262.53,262.7,262.19,262.25,1912.0,262.53,262.7,262.19,262.25,1912.0
2021-12-14 12:15:00,262.14,262.14,261.55,261.71,5581.0,262.14,262.14,261.55,261.71,5581.0
2021-12-14 12:20:00,261.81,262.11,261.7,261.89,5028.0,261.81,262.11,261.7,261.89,5028.0
2021-12-14 12:25:00,261.89,262.1,261.75,262.1,4250.0,261.89,262.1,261.75,262.1,4250.0
2021-12-14 12:30:00,261.92,262.13,261.33,261.81,7114.0,261.92,262.13,261.33,261.81,7114.0
2021-12-14 12:35:00,261.89,262.01,261.65,261.79,18993.0,261.89,262.01,261.65,261.79,18993.0
2021-12-14 12:40:00,261.81,262.02,261.69,261.8,3090.0,261.81,262.02,261.69,261.8,3090.0
2021-12-14 12:45:00,261.6,262.08,261.58,261.82,3068.0,261.6,262.08,261.58,261.82,3068.0
2021-12-14 12:50:00,261.91,262.11,261.82,262.01,1762.0,261.91,262.11,261.82,262.01,1762.0
2021-12-14 12:55:00,262.0,262.25,261.78,262.12,3892.0,262.0,262.25,261.78,262.12,3892.0
2021-12-14 13:00:00,262.13,262.51,261.85,262.49,2900.0,262.13,262.51,261.85,262.49,2900.0
2021-12-14 13:05:00,262.48,262.57,262.23,262.54,2389.0,262.48,262.57,262.23,262.54,2389.0
2021-12-14 13:10:00,262.49,262.69,262.23,262.47,1600.0,262.49,262.69,262.23,262.47,1600.0
2021-12-14 13:15:00,262.5,262.5,261.95,262.0,1843.0,262.5,262.5,261.95,262.0,1843.0
2021-12-14 13:20:00,262.01,262.01,261.33,261.58,3431.0,262.01,262.01,261.33,261.58,3431.0
2021-12-14 13:25:00,261.94,262.27,261.88,262.25,1720.0,261.94,262.27,261.88,262.25,1720.0
2021-12-14 13:30:00,262.13,262.13,261.74,261.82,2694.0,262.13,262.13,261.74,261.82,2694.0
2021-12-14 13:35:00,261.91,262.0,261.63,261.92,2288.0,261.91,262.0,261.63,261.92,2288.0
2021-12-14 13:40:00,261.98,262.08,261.42,261.42,1300.0,261.98,262.08,261.42,261.42,1300.0
2021-12-14 13:45:00,261.4,261.46,261.15,261.15,1535.0,261.4,261.46,261.15,261.15,1535.0
2021-12-14 13:50:00,261.27,261.39,260.94,261.3,5455.0,261.27,261.39,260.94,261.3,5455.0
2021-12-14 13:55:00,261.11,261.5,261.07,261.31,5412.0,261.11,261.5,261.07,261.31,5412.0
2021-12-14 14:00:00,261.25,261.74,261.18,261.58,4355.0,261.25,261.74,261.18,261.58,4355.0
2021-12-14 14:05:00,261.48,262.01,261.3,262.01,4642.0,261.48,262.01,261.3,262.01,4642.0
2021-12-14 14:10:00,262.07,262.46,262.01,262.01,6009.0,262.07,262.46,262.01,262.01,6009.0
2021-12-14 14:15:00,261.9,262.27,261.88,262.03,3885.0,261.9,262.27,261.88,262.03,3885.0
2021-12-14 14:20:00,262.11,262.33,261.91,262.32,4987.0,262.11,262.33,261.91,262.32,4987.0
2021-12-14 14:25:00,262.31,262.31,261.76,261.87,2200.0,262.31,262.31,261.76,261.87,2200.0
2021-12-14 14:30:00,261.82,262.08,261.76,261.97,5313.0,261.82,262.08,261.76,261.97,5313.0
2021-12-14 14:35:00,261.85,261.85,261.31,261.55,2994.0,261.85,261.85,261.31,261.55,2994.0
2021-12-14 14:40:00,261.5,262.57,261.5,262.57,4086.0,261.5,262.57,261.5,262.57,4086.0
2021-12-14 14:45:00,262.55,262.67,262.35,262.47,5646.0,262.55,262.67,262.35,262.47,5646.0
2021-12-14 14:50:00,262.58,262.99,262.3,262.94,5421.0,262.58,262.99,262.3,262.94,5421.0
2021-12-14 14:55:00,262.85,263.01,262.68,263.01,4023.0,262.85,263.01,262.68,263.01,4023.0
2021-12-14 15:00:00,263.01,263.9,263.01,263.9,4450.0,263.01,263.9,263.01,263.9,4450.0
2021-12-14 15:05:00,263.85,264.47,263.85,264.47,6208.0,263.85,264.47,263.85,264.47,6208.0
2021-12-14 15:10:00,264.62,264.62,264.14,264.21,6574.0,264.62,264.62,264.14,264.21,6574.0
2021-12-14 15:15:00,264.17,264.27,263.85,264.25,4565.0,264.17,264.27,263.85,264.25,4565.0
2021-12-14 15:20:00,264.27,264.27,263.83,263.9,2745.0,264.27,264.27,263.83,263.9,2745.0
2021-12-14 15:25:00,263.89,264.14,263.57,263.95,3017.0,263.89,264.14,263.57,263.95,3017.0
2021-12-14 15:30:00,264.04,264.25,263.86,264.0,6097.0,264.04,264.25,263.86,264.0,6097.0
2021-12-14 15:35:00,264.12,264.69,264.12,264.34,7048.0,264.12,264.69,264.12,264.34,7048.0
2021-12-14 15:40:00,264.34,264.39,263.52,263.52,12416.0,264.34,264.39,263.52,263.52,12416.0
2021-12-14 15:45:00,263.32,263.62,263.08,263.3,13547.0,263.32,263.62,263.08,263.3,13547.0
2021-12-14 15:50:00,263.32,263.32,262.6,262.62,23148.0,263.32,263.32,262.6,262.62,23148.0
2021-12-14 15:55:00,262.65,263.47,262.65,263.23,52292.0,262.65,263.47,262.65,263.23,52292.0
2021-12-15 09:30:00,262.68,264.63,262.67,263.39,25149.0,262.68,264.63,262.67,263.39,25149.0
2021-12-15 09:35:00,263.61,265.46,263.44,264.59,3545.0,263.61,265.46,263.44,264.59,3545.0
2021-12-15 09:40:00,264.14,264.67,263.28,263.95,15691.0,264.14,264.67,263.28,263.95,15691.0
2021-12-15 09:45:00,263.78,263.96,263.08,263.4,2969.0,263.78,263.96,263.08,263.4,2969.0
2021-12-15 09:50:00,263.68,264.01,263.01,264.01,4669.0,263.68,264.01,263.01,264.01,4669.0
2021-12-15 09:55:00,263.92,264.63,263.53,263.54,4214.0,263.92,264.63,263.53,263.54,4214.0
2021-12-15 10:00:00,263.74,264.64,263.15,264.5,10116.0,263.74,264.64,263.15,264.5,10116.0
2021-12-15 10:05:00,264.75,264.75,263.94,263.94,7390.0,264.75,264.75,263.94,263.94,7390.0
2021-12-15 10:10:00,264.27,265.74,264.0,264.94,11696.0,264.27,265.74,264.0,264.94,11696.0
2021-12-15 10:15:00,265.36,265.36,264.17,264.99,5469.0,265.36,265.36,264.17,264.99,5469.0
2021-12-15 10:20:00,264.81,265.56,264.51,264.97,11810.0,264.81,265.56,264.51,264.97,11810.0
2021-12-15 10:25:00,265.0,265.05,264.39,264.63,4092.0,265.0,265.05,264.39,264.63,4092.0
2021-12-15 10:30:00,264.44,265.15,264.44,265.15,3400.0,264.44,265.15,264.44,265.15,3400.0
2021-12-15 10:35:00,265.19,265.74,265.19,265.74,3946.0,265.19,265.74,265.19,265.74,3946.0
2021-12-15 10:40:00,265.81,266.0,265.47,265.68,4580.0,265.81,266.0,265.47,265.68,4580.0
2021-12-15 10:45:00,265.53,265.6,265.0,265.0,6023.0,265.53,265.6,265.0,265.0,6023.0
2021-12-15 10:50:00,264.98,265.49,264.83,264.86,6071.0,264.98,265.49,264.83,264.86,6071.0
2021-12-15 10:55:00,264.83,265.11,264.72,265.0,4032.0,264.83,265.11,264.72,265.0,4032.0
2021-12-15 11:00:00,265.21,265.61,264.86,265.52,3595.0,265.21,265.61,264.86,265.52,3595.0
2021-12-15 11:05:00,265.66,265.68,264.98,264.98,3520.0,265.66,265.68,264.98,264.98,3520.0
2021-12-15 11:10:00,264.85,265.33,264.64,265.19,3359.0,264.85,265.33,264.64,265.19,3359.0
2021-12-15 11:15:00,265.22,265.47,264.76,264.84,4517.0,265.22,265.47,264.76,264.84,4517.0
2021-12-15 11:20:00,264.66,265.08,264.65,265.06,4938.0,264.66,265.08,264.65,265.06,4938.0
2021-12-15 11:25:00,265.23,265.53,264.88,265.06,5028.0,265.23,265.53,264.88,265.06,5028.0
2021-12-15 11:30:00,265.03,265.03,264.25,264.56,4700.0,265.03,265.03,264.25,264.56,4700.0
2021-12-15 11:35:00,264.69,265.15,264.65,265.02,4084.0,264.69,265.15,264.65,265.02,4084.0
2021-12-15 11:40:00,264.89,265.15,264.45,264.94,5360.0,264.89,265.15,264.45,264.94,5360.0
2021-12-15 11:45:00,264.48,264.61,263.51,264.11,14772.0,264.48,264.61,263.51,264.11,14772.0
2021-12-15 11:50:00,264.04,264.27,263.44,263.9,7202.0,264.04,264.27,263.44,263.9,7202.0
2021-12-15 11:55:00,263.96,264.13,263.57,263.87,6088.0,263.96,264.13,263.57,263.87,6088.0
2021-12-15 12:00:00,263.85,264.11,263.79,263.95,8111.0,263.85,264.11,263.79,263.95,8111.0
2021-12-15 12:05:00,263.86,263.99,263.33,263.78,10463.0,263.86,263.99,263.33,263.78,10463.0
2021-12-15 12:10:00,263.9,264.4,263.84,264.09,6351.0,263.9,264.4,263.84,264.09,6351.0
2021-12-15 12:15:00,264.2,264.52,264.2,264.21,4691.0,264.2,264.52,264.2,264.21,4691.0
2021-12-15 12:20:00,264.29,264.5,264.2,264.2,3530.0,264.29,264.5,264.2,264.2,3530.0
2021-12-15 12:25:00,264.25,265.54,264.22,265.54,8023.0,264.25,265.54,264.22,265.54,8023.0
2021-12-15 12:30:00,265.57,266.0,265.39,266.0,12364.0,265.57,266.0,265.39,266.0,12364.0
2021-12-15 12:35:00,266.0,266.06,265.37,265.65,27087.0,266.0,266.06,265.37,265.65,27087.0
2021-12-15 12:40:00,265.66,265.66,264.73,265.17,2477.0,265.66,265.66,264.73,265.17,2477.0
2021-12-15 12:45:00,265.34,265.43,265.12,265.25,4514.0,265.34,265.43,265.12,265.25,4514.0
2021-12-15 12:50:00,265.28,265.45,265.01,265.45,3793.0,265.28,265.45,265.01,265.45,3793.0
2021-12-15 12:55:00,265.39,265.45,265.16,265.23,3634.0,265.39,265.45,265.16,265.23,3634.0
2021-12-15 13:00:00,265.22,265.82,265.22,265.43,6950.0,265.22,265.82,265.22,265.43,6950.0
2021-12-15 13:05:00,265.63,265.79,265.51,265.7,2860.0,265.63,265.79,265.51,265.7,2860.0
2021-12-15 13:10:00,265.66,265.7,265.28,265.61,22321.0,265.66,265.7,265.28,265.61,22321.0
2021-12-15 13:15:00,265.5,265.91,265.45,265.81,5090.0,265.5,265.91,265.45,265.81,5090.0
2021-12-15 13:20:00,265.75,265.76,265.51,265.63,11467.0,265.75,265.76,265.51,265.63,11467.0
2021-12-15 13:25:00,265.62,265.89,265.58,265.76,6344.0,265.62,265.89,265.58,265.76,6344.0
2021-12-15 13:30:00,265.84,266.66,265.72,266.41,5679.0,265.84,266.66,265.72,266.41,5679.0
2021-12-15 13:35:00,266.4,266.51,266.13,266.48,4029.0,266.4,266.51,266.13,266.48,4029.0
2021-12-15 13:40:00,266.44,266.55,266.14,266.48,3915.0,266.44,266.55,266.14,266.48,3915.0
2021-12-15 13:45:00,266.62,266.62,266.32,266.62,2652.0,266.62,266.62,266.32,266.62,2652.0
2021-12-15 13:50:00,266.54,267.28,266.54,267.28,8322.0,266.54,267.28,266.54,267.28,8322.0
2021-12-15 13:55:00,267.41,268.12,267.41,268.12,4563.0,267.41,268.12,267.41,268.12,4563.0
2021-12-15 14:00:00,267.99,269.35,266.4,269.22,19490.0,267.99,269.35,266.4,269.22,19490.0
2021-12-15 14:05:00,269.35,270.0,268.42,269.19,19496.0,269.35,270.0,268.42,269.19,19496.0
2021-12-15 14:10:00,268.96,269.75,268.78,269.75,56892.0,268.96,269.75,268.78,269.75,56892.0
2021-12-15 14:15:00,269.7,270.0,269.47,270.0,9046.0,269.7,270.0,269.47,270.0,9046.0
2021-12-15 14:20:00,269.86,270.0,268.33,268.38,13233.0,269.86,270.0,268.33,268.38,13233.0
2021-12-15 14:25:00,268.31,268.5,267.34,267.87,17806.0,268.31,268.5,267.34,267.87,17806.0
2021-12-15 14:30:00,267.85,268.42,267.12,267.14,7203.0,267.85,268.42,267.12,267.14,7203.0
2021-12-15 14:35:00,267.05,268.24,267.0,267.96,7868.0,267.05,268.24,267.0,267.96,7868.0
2021-12-15 14:40:00,267.8,268.51,267.22,267.39,6492.0,267.8,268.51,267.22,267.39,6492.0
2021-12-15 14:45:00,267.51,268.37,267.3,267.94,7000.0,267.51,268.37,267.3,267.94,7000.0
2021-12-15 14:50:00,267.87,269.15,267.78,269.08,6821.0,267.87,269.15,267.78,269.08,6821.0
2021-12-15 14:55:00,269.19,269.53,268.23,268.33,9239.0,269.19,269.53,268.23,268.33,9239.0
2021-12-15 15:00:00,268.57,269.43,268.54,269.38,4876.0,268.57,269.43,268.54,269.38,4876.0
2021-12-15 15:05:00,269.4,270.1,269.39,270.0,42081.0,269.4,270.1,269.39,270.0,42081.0
2021-12-15 15:10:00,269.91,270.0,269.59,270.0,11738.0,269.91,270.0,269.59,270.0,11738.0
2021-12-15 15:15:00,270.0,271.06,269.67,270.96,26192.0,270.0,271.06,269.67,270.96,26192.0
2021-12-15 15:20:00,270.99,271.35,270.5,271.25,12900.0,270.99,271.35,270.5,271.25,12900.0
2021-12-15 15:25:00,271.31,271.31,270.21,271.1,25461.0,271.31,271.31,270.21,271.1,25461.0
2021-12-15 15:30:00,271.16,271.47,270.84,270.91,18022.0,271.16,271.47,270.84,270.91,18022.0
2021-12-15 15:35:00,271.03,271.64,270.85,271.56,26625.0,271.03,271.64,270.85,271.56,26625.0
2021-12-15 15:40:00,271.58,271.58,270.42,270.49,29381.0,271.58,271.58,270.42,270.49,29381.0
2021-12-15 15:45:00,270.5,270.63,270.15,270.15,25442.0,270.5,270.63,270.15,270.15,25442.0
2021-12-15 15:50:00,270.46,271.21,270.45,270.95,69817.0,270.46,271.21,270.45,270.95,69817.0
2021-12-15 15:55:00,270.97,272.07,270.69,271.73,101806.0,270.97,272.07,270.69,271.73,101806.0
2021-12-16 09:30:00,273.4,276.78,273.36,276.62,75336.0,273.4,276.78,273.36,276.62,75336.0
2021-12-16 09:35:00,276.5,277.53,274.2,274.2,22998.0,276.5,277.53,274.2,274.2,22998.0
2021-12-16 09:40:00,274.43,275.97,273.47,275.9,8944.0,274.43,275.97,273.47,275.9,8944.0
2021-12-16 09:45:00,275.28,277.51,274.96,277.47,10974.0,275.28,277.51,274.96,277.47,10974.0
2021-12-16 09:50:00,277.41,277.41,275.59,275.73,10630.0,277.41,277.41,275.59,275.73,10630.0
2021-12-16 09:55:00,275.88,276.13,275.45,275.9,14572.0,275.88,276.13,275.45,275.9,14572.0
2021-12-16 10:00:00,276.02,276.14,273.9,274.21,19063.0,276.02,276.14,273.9,274.21,19063.0
2021-12-16 10:05:00,274.07,274.2,272.92,273.3,12954.0,274.07,274.2,272.92,273.3,12954.0
2021-12-16 10:10:00,273.21,273.58,272.35,272.96,15361.0,273.21,273.58,272.35,272.96,15361.0
2021-12-16 10:15:00,273.32,273.57,272.43,273.56,9253.0,273.32,273.57,272.43,273.56,9253.0
2021-12-16 10:20:00,273.56,273.78,272.93,273.78,5454.0,273.56,273.78,272.93,273.78,5454.0
2021-12-16 10:25:00,273.67,274.44,273.59,274.32,8140.0,273.67,274.44,273.59,274.32,8140.0
2021-12-16 10:30:00,274.49,274.84,273.84,274.06,9556.0,274.49,274.84,273.84,274.06,9556.0
2021-12-16 10:35:00,274.1,274.54,273.71,273.94,8504.0,274.1,274.54,273.71,273.94,8504.0
2021-12-16 10:40:00,273.89,274.25,273.38,273.48,14017.0,273.89,274.25,273.38,273.48,14017.0
2021-12-16 10:45:00,273.45,274.31,273.3,274.07,12160.0,273.45,274.31,273.3,274.07,12160.0
2021-12-16 10:50:00,274.09,274.56,273.93,274.02,12555.0,274.09,274.56,273.93,274.02,12555.0
2021-12-16 10:55:00,273.94,274.06,273.36,273.82,8845.0,273.94,274.06,273.36,273.82,8845.0
2021-12-16 11:00:00,273.83,274.04,272.79,272.9,50871.0,273.83,274.04,272.79,272.9,50871.0
2021-12-16 11:05:00,272.88,272.98,271.86,272.17,25493.0,272.88,272.98,271.86,272.17,25493.0
2021-12-16 11:10:00,272.22,272.22,270.51,270.67,7700.0,272.22,272.22,270.51,270.67,7700.0
2021-12-16 11:15:00,270.83,271.61,270.74,271.16,7946.0,270.83,271.61,270.74,271.16,7946.0
2021-12-16 11:20:00,271.57,272.18,271.44,271.87,8919.0,271.57,272.18,271.44,271.87,8919.0
2021-12-16 11:25:00,271.81,272.25,271.69,272.25,7065.0,271.81,272.25,271.69,272.25,7065.0
2021-12-16 11:30:00,272.15,272.15,270.51,270.66,9814.0,272.15,272.15,270.51,270.66,9814.0
2021-12-16 11:35:00,270.57,270.79,270.3,270.61,6469.0,270.57,270.79,270.3,270.61,6469.0
2021-12-16 11:40:00,270.6,271.63,270.5,271.09,14612.0,270.6,271.63,270.5,271.09,14612.0
2021-12-16 11:45:00,271.16,271.47,270.65,270.85,5547.0,271.16,271.47,270.65,270.85,5547.0
2021-12-16 11:50:00,270.85,271.11,270.65,270.65,6302.0,270.85,271.11,270.65,270.65,6302.0
2021-12-16 11:55:00,270.65,270.78,269.84,270.21,8736.0,270.65,270.78,269.84,270.21,8736.0
2021-12-16 12:00:00,270.19,270.83,270.0,270.32,11418.0,270.19,270.83,270.0,270.32,11418.0
2021-12-16 12:05:00,270.31,270.31,269.78,270.07,7014.0,270.31,270.31,269.78,270.07,7014.0
2021-12-16 12:10:00,270.09,270.62,270.08,270.52,5981.0,270.09,270.62,270.08,270.52,5981.0
2021-12-16 12:15:00,270.45,270.59,269.98,270.2,6807.0,270.45,270.59,269.98,270.2,6807.0
2021-12-16 12:20:00,270.21,271.01,270.1,270.58,11254.0,270.21,271.01,270.1,270.58,11254.0
2021-12-16 12:25:00,270.26,270.36,269.99,270.17,5018.0,270.26,270.36,269.99,270.17,5018.0
2021-12-16 12:30:00,270.16,270.48,269.85,270.0,8642.0,270.16,270.48,269.85,270.0,8642.0
2021-12-16 12:35:00,270.05,270.21,269.65,269.83,5306.0,270.05,270.21,269.65,269.83,5306.0
2021-12-16 12:40:00,269.93,270.13,269.28,269.65,8663.0,269.93,270.13,269.28,269.65,8663.0
2021-12-16 12:45:00,269.81,270.39,269.64,270.12,10661.0,269.81,270.39,269.64,270.12,10661.0
2021-12-16 12:50:00,270.03,270.41,269.46,269.46,5660.0,270.03,270.41,269.46,269.46,5660.0
2021-12-16 12:55:00,269.47,269.66,269.32,269.32,3765.0,269.47,269.66,269.32,269.32,3765.0
2021-12-16 13:00:00,269.32,270.05,269.28,270.0,5899.0,269.32,270.05,269.28,270.0,5899.0
2021-12-16 13:05:00,270.16,270.64,269.88,270.64,10404.0,270.16,270.64,269.88,270.64,10404.0
2021-12-16 13:10:00,270.75,270.88,270.54,270.77,6677.0,270.75,270.88,270.54,270.77,6677.0
2021-12-16 13:15:00,270.78,271.62,270.69,271.6,13705.0,270.78,271.62,270.69,271.6,13705.0
2021-12-16 13:20:00,271.53,272.04,271.09,271.97,12767.0,271.53,272.04,271.09,271.97,12767.0
2021-12-16 13:25:00,271.98,272.27,271.52,271.73,10801.0,271.98,272.27,271.52,271.73,10801.0
2021-12-16 13:30:00,271.65,272.11,271.31,271.48,13848.0,271.65,272.11,271.31,271.48,13848.0
2021-12-16 13:35:00,271.44,272.17,271.35,272.14,8044.0,271.44,272.17,271.35,272.14,8044.0
2021-12-16 13:40:00,272.03,272.27,271.56,272.12,8980.0,272.03,272.27,271.56,272.12,8980.0
2021-12-16 13:45:00,272.32,272.9,272.18,272.68,11408.0,272.32,272.9,272.18,272.68,11408.0
2021-12-16 13:50:00,272.71,272.77,271.91,271.91,6757.0,272.71,272.77,271.91,271.91,6757.0
2021-12-16 13:55:00,271.72,271.85,271.47,271.61,8874.0,271.72,271.85,271.47,271.61,8874.0
2021-12-16 14:00:00,271.65,271.8,270.5,270.82,13235.0,271.65,271.8,270.5,270.82,13235.0
2021-12-16 14:05:00,270.9,271.49,270.75,271.29,21198.0,270.9,271.49,270.75,271.29,21198.0
2021-12-16 14:10:00,271.37,271.47,270.3,270.36,10939.0,271.37,271.47,270.3,270.36,10939.0
2021-12-16 14:15:00,269.93,270.45,269.25,270.25,24285.0,269.93,270.45,269.25,270.25,24285.0
2021-12-16 14:20:00,270.15,270.16,269.03,269.04,3979.0,270.15,270.16,269.03,269.04,3979.0
2021-12-16 14:25:00,269.15,269.87,269.15,269.8,3868.0,269.15,269.87,269.15,269.8,3868.0
2021-12-16 14:30:00,269.9,270.15,269.65,269.84,6812.0,269.9,270.15,269.65,269.84,6812.0
2021-12-16 14:35:00,269.81,270.15,269.67,270.0,6948.0,269.81,270.15,269.67,270.0,6948.0
2021-12-16 14:40:00,269.9,270.04,269.61,269.61,10111.0,269.9,270.04,269.61,269.61,10111.0
2021-12-16 14:45:00,269.53,269.53,268.71,268.71,9419.0,269.53,269.53,268.71,268.71,9419.0
2021-12-16 14:50:00,268.92,269.3,268.62,268.62,7823.0,268.92,269.3,268.62,268.62,7823.0
2021-12-16 14:55:00,268.78,269.25,268.7,269.15,8440.0,268.78,269.25,268.7,269.15,8440.0
2021-12-16 15:00:00,269.36,270.0,269.06,270.0,11476.0,269.36,270.0,269.06,270.0,11476.0
2021-12-16 15:05:00,270.0,270.02,268.52,268.52,16981.0,270.0,270.02,268.52,268.52,16981.0
2021-12-16 15:10:00,268.44,269.13,268.44,269.12,2929.0,268.44,269.13,268.44,269.12,2929.0
2021-12-16 15:15:00,269.01,270.0,268.86,269.84,13847.0,269.01,270.0,268.86,269.84,13847.0
2021-12-16 15:20:00,269.84,270.1,269.45,270.03,22405.0,269.84,270.1,269.45,270.03,22405.0
2021-12-16 15:25:00,269.76,270.43,269.65,270.07,6505.0,269.76,270.43,269.65,270.07,6505.0
2021-12-16 15:30:00,270.04,270.48,269.5,270.12,16370.0,270.04,270.48,269.5,270.12,16370.0
2021-12-16 15:35:00,269.76,270.17,269.36,269.9,15337.0,269.76,270.17,269.36,269.9,15337.0
2021-12-16 15:40:00,269.77,270.17,269.28,269.48,18465.0,269.77,270.17,269.28,269.48,18465.0
2021-12-16 15:45:00,269.56,269.85,268.84,268.84,13027.0,269.56,269.85,268.84,268.84,13027.0
2021-12-16 15:50:00,268.85,270.05,268.76,269.25,30923.0,268.85,270.05,268.76,269.25,30923.0
2021-12-16 15:55:00,269.27,269.99,269.27,269.57,47994.0,269.27,269.99,269.27,269.57,47994.0
2021-12-17 09:30:00,269.62,270.95,268.53,270.57,207086.0,269.62,270.95,268.53,270.57,207086.0
2021-12-17 09:35:00,270.8,270.81,268.15,269.09,7868.0,270.8,270.81,268.15,269.09,7868.0
2021-12-17 09:40:00,269.1,270.05,267.95,268.53,8561.0,269.1,270.05,267.95,268.53,8561.0
2021-12-17 09:45:00,268.13,271.12,267.83,271.01,25934.0,268.13,271.12,267.83,271.01,25934.0
2021-12-17 09:50:00,271.02,271.8,270.28,270.28,17217.0,271.02,271.8,270.28,270.28,17217.0
2021-12-17 09:55:00,270.52,271.66,270.14,271.13,38443.0,270.52,271.66,270.14,271.13,38443.0
2021-12-17 10:00:00,271.4,271.78,270.54,271.35,9481.0,271.4,271.78,270.54,271.35,9481.0
2021-12-17 10:05:00,271.58,271.58,270.19,271.45,7984.0,271.58,271.58,270.19,271.45,7984.0
2021-12-17 10:10:00,271.25,271.41,270.37,270.64,4249.0,271.25,271.41,270.37,270.64,4249.0
2021-12-17 10:15:00,270.51,270.81,270.04,270.52,4054.0,270.51,270.81,270.04,270.52,4054.0
2021-12-17 10:20:00,270.38,270.38,269.18,269.35,2142.0,270.38,270.38,269.18,269.35,2142.0
2021-12-17 10:25:00,269.53,272.64,269.47,272.63,6271.0,269.53,272.64,269.47,272.63,6271.0
2021-12-17 10:30:00,272.4,273.72,271.96,273.71,6330.0,272.4,273.72,271.96,273.71,6330.0
2021-12-17 10:35:00,273.95,275.6,273.64,275.59,17450.0,273.95,275.6,273.64,275.59,17450.0
2021-12-17 10:40:00,275.52,276.31,275.15,275.97,10608.0,275.52,276.31,275.15,275.97,10608.0
2021-12-17 10:45:00,275.88,277.01,275.88,277.01,11037.0,275.88,277.01,275.88,277.01,11037.0
2021-12-17 10:50:00,277.0,277.37,276.6,277.34,14541.0,277.0,277.37,276.6,277.34,14541.0
2021-12-17 10:55:00,277.2,277.52,276.46,277.52,9389.0,277.2,277.52,276.46,277.52,9389.0
2021-12-17 11:00:00,277.56,277.94,277.04,277.04,10980.0,277.56,277.94,277.04,277.04,10980.0
2021-12-17 11:05:00,276.81,277.66,276.39,276.55,23003.0,276.81,277.66,276.39,276.55,23003.0
2021-12-17 11:10:00,276.65,277.85,276.6,277.12,8985.0,276.65,277.85,276.6,277.12,8985.0
2021-12-17 11:15:00,277.12,277.12,276.21,276.36,9820.0,277.12,277.12,276.21,276.36,9820.0
2021-12-17 11:20:00,276.46,276.55,276.13,276.19,11096.0,276.46,276.55,276.13,276.19,11096.0
2021-12-17 11:25:00,276.07,276.53,275.95,276.43,3502.0,276.07,276.53,275.95,276.43,3502.0
2021-12-17 11:30:00,276.81,276.89,275.5,275.5,5795.0,276.81,276.89,275.5,275.5,5795.0
2021-12-17 11:35:00,275.56,275.67,274.81,275.18,6518.0,275.56,275.67,274.81,275.18,6518.0
2021-12-17 11:40:00,275.09,275.12,274.06,274.07,5494.0,275.09,275.12,274.06,274.07,5494.0
2021-12-17 11:45:00,274.22,274.58,273.87,273.88,5793.0,274.22,274.58,273.87,273.88,5793.0
2021-12-17 11:50:00,273.96,274.77,273.96,274.65,2583.0,273.96,274.77,273.96,274.65,2583.0
2021-12-17 11:55:00,274.47,275.26,274.33,275.26,6949.0,274.47,275.26,274.33,275.26,6949.0
2021-12-17 12:00:00,275.23,275.23,274.37,275.09,3754.0,275.23,275.23,274.37,275.09,3754.0
2021-12-17 12:05:00,274.78,274.79,273.97,274.47,9097.0,274.78,274.79,273.97,274.47,9097.0
2021-12-17 12:10:00,274.7,274.86,274.51,274.86,2953.0,274.7,274.86,274.51,274.86,2953.0
2021-12-17 12:15:00,275.28,275.9,275.28,275.9,8025.0,275.28,275.9,275.28,275.9,8025.0
2021-12-17 12:20:00,275.87,276.31,275.87,275.96,3669.0,275.87,276.31,275.87,275.96,3669.0
2021-12-17 12:25:00,275.98,276.23,275.49,276.14,5928.0,275.98,276.23,275.49,276.14,5928.0
2021-12-17 12:30:00,276.34,277.26,276.29,276.62,9537.0,276.34,277.26,276.29,276.62,9537.0
2021-12-17 12:35:00,276.59,276.91,276.57,276.72,2137.0,276.59,276.91,276.57,276.72,2137.0
2021-12-17 12:40:00,276.65,276.84,276.54,276.55,2632.0,276.65,276.84,276.54,276.55,2632.0
2021-12-17 12:45:00,276.42,276.66,275.63,275.85,5994.0,276.42,276.66,275.63,275.85,5994.0
2021-12-17 12:50:00,276.01,276.3,275.23,275.54,6758.0,276.01,276.3,275.23,275.54,6758.0
2021-12-17 12:55:00,275.62,276.08,275.62,275.96,5699.0,275.62,276.08,275.62,275.96,5699.0
2021-12-17 13:00:00,276.02,276.48,275.74,276.33,8433.0,276.02,276.48,275.74,276.33,8433.0
2021-12-17 13:05:00,276.17,276.17,275.58,275.74,2751.0,276.17,276.17,275.58,275.74,2751.0
2021-12-17 13:10:00,275.66,276.47,275.66,276.16,5261.0,275.66,276.47,275.66,276.16,5261.0
2021-12-17 13:15:00,276.19,276.39,275.92,276.18,8560.0,276.19,276.39,275.92,276.18,8560.0
2021-12-17 13:20:00,276.34,276.73,276.27,276.65,17898.0,276.34,276.73,276.27,276.65,17898.0
2021-12-17 13:25:00,276.61,277.8,276.61,277.8,8309.0,276.61,277.8,276.61,277.8,8309.0
2021-12-17 13:30:00,277.72,277.79,277.36,277.57,3739.0,277.72,277.79,277.36,277.57,3739.0
2021-12-17 13:35:00,277.66,277.79,277.11,277.12,3626.0,277.66,277.79,277.11,277.12,3626.0
2021-12-17 13:40:00,277.1,277.32,276.75,277.32,5582.0,277.1,277.32,276.75,277.32,5582.0
2021-12-17 13:45:00,277.36,277.86,277.36,277.76,3990.0,277.36,277.86,277.36,277.76,3990.0
2021-12-17 13:50:00,277.75,277.89,277.58,277.63,4620.0,277.75,277.89,277.58,277.63,4620.0
2021-12-17 13:55:00,277.66,277.83,277.3,277.77,6127.0,277.66,277.83,277.3,277.77,6127.0
2021-12-17 14:00:00,277.7,277.7,277.31,277.31,3309.0,277.7,277.7,277.31,277.31,3309.0
2021-12-17 14:05:00,277.3,277.8,277.22,277.61,6327.0,277.3,277.8,277.22,277.61,6327.0
2021-12-17 14:10:00,277.6,278.3,277.6,278.19,9046.0,277.6,278.3,277.6,278.19,9046.0
2021-12-17 14:15:00,278.44,278.82,278.37,278.67,6654.0,278.44,278.82,278.37,278.67,6654.0
2021-12-17 14:20:00,278.7,278.72,278.39,278.4,8184.0,278.7,278.72,278.39,278.4,8184.0
2021-12-17 14:25:00,278.36,278.87,277.71,277.96,6872.0,278.36,278.87,277.71,277.96,6872.0
2021-12-17 14:30:00,277.88,278.53,277.88,278.25,3132.0,277.88,278.53,277.88,278.25,3132.0
2021-12-17 14:35:00,278.33,278.62,278.04,278.48,4273.0,278.33,278.62,278.04,278.48,4273.0
2021-12-17 14:40:00,278.5,278.98,278.42,278.98,3122.0,278.5,278.98,278.42,278.98,3122.0
2021-12-17 14:45:00,278.93,279.31,278.72,279.09,4313.0,278.93,279.31,278.72,279.09,4313.0
2021-12-17 14:50:00,279.15,279.23,278.62,278.62,4699.0,279.15,279.23,278.62,278.62,4699.0
2021-12-17 14:55:00,278.66,278.98,278.33,278.78,5393.0,278.66,278.98,278.33,278.78,5393.0
2021-12-17 15:00:00,278.67,279.7,278.62,279.22,9827.0,278.67,279.7,278.62,279.22,9827.0
2021-12-17 15:05:00,279.39,279.66,279.19,279.5,6066.0,279.39,279.66,279.19,279.5,6066.0
2021-12-17 15:10:00,279.39,279.39,278.78,278.78,5258.0,279.39,279.39,278.78,278.78,5258.0
2021-12-17 15:15:00,278.68,279.07,278.21,278.56,10458.0,278.68,279.07,278.21,278.56,10458.0
2021-12-17 15:20:00,278.56,279.12,278.46,279.0,3902.0,278.56,279.12,278.46,279.0,3902.0
2021-12-17 15:25:00,278.75,278.84,277.93,278.02,5432.0,278.75,278.84,277.93,278.02,5432.0
2021-12-17 15:30:00,278.11,278.11,276.98,277.33,7416.0,278.11,278.11,276.98,277.33,7416.0
2021-12-17 15:35:00,277.35,277.43,276.72,277.07,15003.0,277.35,277.43,276.72,277.07,15003.0
2021-12-17 15:40:00,277.06,277.16,276.68,276.68,11746.0,277.06,277.16,276.68,276.68,11746.0
2021-12-17 15:45:00,276.79,276.92,276.1,276.23,12026.0,276.79,276.92,276.1,276.23,12026.0
2021-12-17 15:50:00,276.23,278.59,276.09,277.83,54544.0,276.23,278.59,276.09,277.83,54544.0
2021-12-17 15:55:00,277.55,278.46,277.48,277.66,87683.0,277.55,278.46,277.48,277.66,87683.0
2021-12-20 09:30:00,270.25,271.43,268.04,269.39,48223.0,270.25,271.43,268.04,269.39,48223.0
2021-12-20 09:35:00,269.83,271.4,269.06,271.18,24433.0,269.83,271.4,269.06,271.18,24433.0
2021-12-20 09:40:00,271.14,272.0,269.65,271.77,12508.0,271.14,272.0,269.65,271.77,12508.0
2021-12-20 09:45:00,271.6,271.6,269.79,270.12,13267.0,271.6,271.6,269.79,270.12,13267.0
2021-12-20 09:50:00,269.83,270.92,269.02,270.92,11051.0,269.83,270.92,269.02,270.92,11051.0
2021-12-20 09:55:00,270.9,272.9,270.72,272.9,34417.0,270.9,272.9,270.72,272.9,34417.0
2021-12-20 10:00:00,272.3,272.44,270.57,270.72,18989.0,272.3,272.44,270.57,270.72,18989.0
2021-12-20 10:05:00,270.49,271.07,270.0,270.11,6990.0,270.49,271.07,270.0,270.11,6990.0
2021-12-20 10:10:00,270.24,270.26,269.18,270.09,13989.0,270.24,270.26,269.18,270.09,13989.0
2021-12-20 10:15:00,269.85,270.65,269.75,270.0,9792.0,269.85,270.65,269.75,270.0,9792.0
2021-12-20 10:20:00,269.92,270.62,269.61,269.84,15436.0,269.92,270.62,269.61,269.84,15436.0
2021-12-20 10:25:00,269.91,270.45,269.7,270.29,6090.0,269.91,270.45,269.7,270.29,6090.0
2021-12-20 10:30:00,270.12,270.12,269.12,269.31,7572.0,270.12,270.12,269.12,269.31,7572.0
2021-12-20 10:35:00,269.14,269.89,268.8,269.5,12348.0,269.14,269.89,268.8,269.5,12348.0
2021-12-20 10:40:00,269.49,269.69,268.86,268.92,6587.0,269.49,269.69,268.86,268.92,6587.0
2021-12-20 10:45:00,268.8,269.21,268.57,268.8,14151.0,268.8,269.21,268.57,268.8,14151.0
2021-12-20 10:50:00,268.96,269.19,268.3,268.41,13514.0,268.96,269.19,268.3,268.41,13514.0
2021-12-20 10:55:00,268.52,268.91,268.4,268.74,18409.0,268.52,268.91,268.4,268.74,18409.0
2021-12-20 11:00:00,268.75,269.2,268.63,268.85,12238.0,268.75,269.2,268.63,268.85,12238.0
2021-12-20 11:05:00,268.64,269.09,268.29,269.05,7214.0,268.64,269.09,268.29,269.05,7214.0
2021-12-20 11:10:00,268.97,269.23,268.77,268.95,10030.0,268.97,269.23,268.77,268.95,10030.0
2021-12-20 11:15:00,269.0,270.31,268.92,270.02,7693.0,269.0,270.31,268.92,270.02,7693.0
2021-12-20 11:20:00,270.33,271.22,270.02,271.09,11230.0,270.33,271.22,270.02,271.09,11230.0
2021-12-20 11:25:00,271.08,271.35,270.78,271.26,17390.0,271.08,271.35,270.78,271.26,17390.0
2021-12-20 11:30:00,271.23,271.8,271.17,271.63,13306.0,271.23,271.8,271.17,271.63,13306.0
2021-12-20 11:35:00,271.62,272.44,271.44,272.44,11865.0,271.62,272.44,271.44,272.44,11865.0
2021-12-20 11:40:00,272.11,272.79,272.11,272.75,5915.0,272.11,272.79,272.11,272.75,5915.0
2021-12-20 11:45:00,272.65,273.3,272.61,273.08,6526.0,272.65,273.3,272.61,273.08,6526.0
2021-12-20 11:50:00,273.15,273.79,272.96,273.62,23781.0,273.15,273.79,272.96,273.62,23781.0
2021-12-20 11:55:00,273.64,274.26,273.37,274.12,12237.0,273.64,274.26,273.37,274.12,12237.0
2021-12-20 12:00:00,274.17,274.47,274.07,274.45,6729.0,274.17,274.47,274.07,274.45,6729.0
2021-12-20 12:05:00,274.6,274.6,273.43,273.44,5611.0,274.6,274.6,273.43,273.44,5611.0
2021-12-20 12:10:00,273.27,273.5,272.31,272.44,5016.0,273.27,273.5,272.31,272.44,5016.0
2021-12-20 12:15:00,272.43,273.02,272.4,273.02,1638.0,272.43,273.02,272.4,273.02,1638.0
2021-12-20 12:20:00,273.31,273.31,272.67,272.67,3829.0,273.31,273.31,272.67,272.67,3829.0
2021-12-20 12:25:00,272.7,272.73,272.44,272.5,3786.0,272.7,272.73,272.44,272.5,3786.0
2021-12-20 12:30:00,272.3,272.3,271.8,271.97,3831.0,272.3,272.3,271.8,271.97,3831.0
2021-12-20 12:35:00,271.84,272.32,271.74,272.19,4292.0,271.84,272.32,271.74,272.19,4292.0
2021-12-20 12:40:00,272.15,272.4,272.02,272.34,4082.0,272.15,272.4,272.02,272.34,4082.0
2021-12-20 12:45:00,272.23,272.34,272.18,272.19,3387.0,272.23,272.34,272.18,272.19,3387.0
2021-12-20 12:50:00,272.25,272.5,271.79,272.5,6607.0,272.25,272.5,271.79,272.5,6607.0
2021-12-20 12:55:00,272.5,272.5,271.96,271.97,5191.0,272.5,272.5,271.96,271.97,5191.0
2021-12-20 13:00:00,272.03,272.04,271.54,271.55,4163.0,272.03,272.04,271.54,271.55,4163.0
2021-12-20 13:05:00,271.67,272.07,271.57,272.07,4497.0,271.67,272.07,271.57,272.07,4497.0
2021-12-20 13:10:00,272.08,272.54,272.08,272.32,4745.0,272.08,272.54,272.08,272.32,4745.0
2021-12-20 13:15:00,272.57,272.86,272.43,272.61,3357.0,272.57,272.86,272.43,272.61,3357.0
2021-12-20 13:20:00,272.53,272.64,272.42,272.62,4191.0,272.53,272.64,272.42,272.62,4191.0
2021-12-20 13:25:00,272.69,272.73,272.49,272.73,2936.0,272.69,272.73,272.49,272.73,2936.0
2021-12-20 13:30:00,272.71,272.97,272.53,272.6,6051.0,272.71,272.97,272.53,272.6,6051.0
2021-12-20 13:35:00,272.63,273.59,272.6,273.59,4747.0,272.63,273.59,272.6,273.59,4747.0
2021-12-20 13:40:00,273.69,274.06,273.56,273.99,6868.0,273.69,274.06,273.56,273.99,6868.0
2021-12-20 13:45:00,274.0,274.24,273.72,273.82,5439.0,274.0,274.24,273.72,273.82,5439.0
2021-12-20 13:50:00,273.83,273.86,272.95,273.52,6091.0,273.83,273.86,272.95,273.52,6091.0
2021-12-20 13:55:00,273.63,273.82,273.19,273.57,4967.0,273.63,273.82,273.19,273.57,4967.0
2021-12-20 14:00:00,273.69,274.21,273.68,274.13,5664.0,273.69,274.21,273.68,274.13,5664.0
2021-12-20 14:05:00,274.08,274.41,274.08,274.33,4757.0,274.08,274.41,274.08,274.33,4757.0
2021-12-20 14:10:00,274.31,274.38,274.1,274.27,9067.0,274.31,274.38,274.1,274.27,9067.0
2021-12-20 14:15:00,274.32,274.79,274.3,274.65,4918.0,274.32,274.79,274.3,274.65,4918.0
2021-12-20 14:20:00,274.63,274.86,274.24,274.38,5927.0,274.63,274.86,274.24,274.38,5927.0
2021-12-20 14:25:00,274.29,274.4,273.94,274.19,4307.0,274.29,274.4,273.94,274.19,4307.0
2021-12-20 14:30:00,274.19,274.38,274.06,274.17,7674.0,274.19,274.38,274.06,274.17,7674.0
2021-12-20 14:35:00,274.23,275.33,274.21,275.32,11286.0,274.23,275.33,274.21,275.32,11286.0
2021-12-20 14:40:00,275.24,275.42,274.84,275.19,8111.0,275.24,275.42,274.84,275.19,8111.0
2021-12-20 14:45:00,275.06,275.37,274.96,275.0,4997.0,275.06,275.37,274.96,275.0,4997.0
2021-12-20 14:50:00,275.08,276.08,275.08,275.98,5280.0,275.08,276.08,275.08,275.98,5280.0
2021-12-20 14:55:00,275.98,276.36,275.6,275.61,10016.0,275.98,276.36,275.6,275.61,10016.0
2021-12-20 15:00:00,275.74,276.28,275.63,275.68,12135.0,275.74,276.28,275.63,275.68,12135.0
2021-12-20 15:05:00,275.74,276.13,275.66,275.82,6577.0,275.74,276.13,275.66,275.82,6577.0
2021-12-20 15:10:00,275.83,276.43,275.83,276.3,7758.0,275.83,276.43,275.83,276.3,7758.0
2021-12-20 15:15:00,276.18,276.75,276.18,276.64,7585.0,276.18,276.75,276.18,276.64,7585.0
2021-12-20 15:20:00,276.73,276.82,276.02,276.04,6171.0,276.73,276.82,276.02,276.04,6171.0
2021-12-20 15:25:00,275.95,276.11,275.79,276.08,6685.0,275.95,276.11,275.79,276.08,6685.0
2021-12-20 15:30:00,276.09,276.09,275.43,275.47,6586.0,276.09,276.09,275.43,275.47,6586.0
2021-12-20 15:35:00,275.41,275.65,275.18,275.54,8307.0,275.41,275.65,275.18,275.54,8307.0
2021-12-20 15:40:00,275.61,275.95,275.26,275.26,11178.0,275.61,275.95,275.26,275.26,11178.0
2021-12-20 15:45:00,275.14,275.67,275.04,275.04,12756.0,275.14,275.67,275.04,275.04,12756.0
2021-12-20 15:50:00,275.17,275.86,274.96,275.07,20286.0,275.17,275.86,274.96,275.07,20286.0
2021-12-20 15:55:00,275.16,275.55,275.02,275.38,45105.0,275.16,275.55,275.02,275.38,45105.0
2021-12-21 09:30:00,278.94,279.84,277.77,279.09,20768.0,278.94,279.84,277.77,279.09,20768.0
2021-12-21 09:35:00,279.04,279.04,277.47,277.47,4939.0,279.04,279.04,277.47,277.47,4939.0
2021-12-21 09:40:00,277.47,277.5,274.51,274.51,5490.0,277.47,277.5,274.51,274.51,5490.0
2021-12-21 09:45:00,274.66,274.66,273.75,273.91,9495.0,274.66,274.66,273.75,273.91,9495.0
2021-12-21 09:50:00,273.99,276.68,273.73,274.91,11204.0,273.99,276.68,273.73,274.91,11204.0
2021-12-21 09:55:00,274.9,274.9,273.98,274.12,16660.0,274.9,274.9,273.98,274.12,16660.0
2021-12-21 10:00:00,274.0,274.57,273.5,273.74,11122.0,274.0,274.57,273.5,273.74,11122.0
2021-12-21 10:05:00,273.67,274.28,273.52,273.91,23205.0,273.67,274.28,273.52,273.91,23205.0
2021-12-21 10:10:00,273.77,275.0,272.99,274.76,6232.0,273.77,275.0,272.99,274.76,6232.0
2021-12-21 10:15:00,275.0,275.94,274.76,275.94,1848.0,275.0,275.94,274.76,275.94,1848.0
2021-12-21 10:20:00,275.73,275.87,274.72,274.79,5900.0,275.73,275.87,274.72,274.79,5900.0
2021-12-21 10:25:00,274.46,274.55,273.92,274.33,3257.0,274.46,274.55,273.92,274.33,3257.0
2021-12-21 10:30:00,274.71,274.71,273.99,274.01,2931.0,274.71,274.71,273.99,274.01,2931.0
2021-12-21 10:35:00,274.16,274.81,273.9,274.55,9319.0,274.16,274.81,273.9,274.55,9319.0
2021-12-21 10:40:00,274.68,275.31,274.68,275.04,4327.0,274.68,275.31,274.68,275.04,4327.0
2021-12-21 10:45:00,274.91,275.69,274.61,275.49,3844.0,274.91,275.69,274.61,275.49,3844.0
2021-12-21 10:50:00,275.11,275.75,275.1,275.75,3200.0,275.11,275.75,275.1,275.75,3200.0
2021-12-21 10:55:00,275.65,275.89,275.62,275.86,2198.0,275.65,275.89,275.62,275.86,2198.0
2021-12-21 11:00:00,275.61,276.48,275.61,276.12,3922.0,275.61,276.48,275.61,276.12,3922.0
2021-12-21 11:05:00,276.22,276.78,276.19,276.69,3338.0,276.22,276.78,276.19,276.69,3338.0
2021-12-21 11:10:00,276.69,277.45,276.4,277.45,4121.0,276.69,277.45,276.4,277.45,4121.0
2021-12-21 11:15:00,277.51,277.57,276.88,276.88,3459.0,277.51,277.57,276.88,276.88,3459.0
2021-12-21 11:20:00,276.95,276.95,276.28,276.28,2671.0,276.95,276.95,276.28,276.28,2671.0
2021-12-21 11:25:00,276.16,276.49,276.07,276.09,2141.0,276.16,276.49,276.07,276.09,2141.0
2021-12-21 11:30:00,276.23,276.61,276.15,276.6,1418.0,276.23,276.61,276.15,276.6,1418.0
2021-12-21 11:35:00,276.39,277.05,276.21,277.05,1692.0,276.39,277.05,276.21,277.05,1692.0
2021-12-21 11:40:00,277.06,277.41,276.9,277.31,4860.0,277.06,277.41,276.9,277.31,4860.0
2021-12-21 11:45:00,277.36,277.4,277.1,277.23,4412.0,277.36,277.4,277.1,277.23,4412.0
2021-12-21 11:50:00,277.2,277.34,277.04,277.3,4634.0,277.2,277.34,277.04,277.3,4634.0
2021-12-21 11:55:00,277.37,277.56,277.01,277.56,4470.0,277.37,277.56,277.01,277.56,4470.0
2021-12-21 12:00:00,277.61,277.82,277.38,277.38,4658.0,277.61,277.82,277.38,277.38,4658.0
2021-12-21 12:05:00,277.42,278.11,277.26,278.04,3316.0,277.42,278.11,277.26,278.04,3316.0
2021-12-21 12:10:00,278.05,278.47,278.04,278.4,3503.0,278.05,278.47,278.04,278.4,3503.0
2021-12-21 12:15:00,278.29,278.73,278.26,278.44,2264.0,278.29,278.73,278.26,278.44,2264.0
2021-12-21 12:20:00,278.48,278.59,278.3,278.47,1811.0,278.48,278.59,278.3,278.47,1811.0
2021-12-21 12:25:00,278.47,278.78,278.47,278.63,4548.0,278.47,278.78,278.47,278.63,4548.0
2021-12-21 12:30:00,278.63,279.19,278.63,279.06,3502.0,278.63,279.19,278.63,279.06,3502.0
2021-12-21 12:35:00,279.0,279.33,278.98,279.13,4726.0,279.0,279.33,278.98,279.13,4726.0
2021-12-21 12:40:00,279.13,279.13,278.72,278.88,4842.0,279.13,279.13,278.72,278.88,4842.0
2021-12-21 12:45:00,279.0,279.33,279.0,279.17,3124.0,279.0,279.33,279.0,279.17,3124.0
2021-12-21 12:50:00,279.2,279.58,279.2,279.44,2610.0,279.2,279.58,279.2,279.44,2610.0
2021-12-21 12:55:00,279.41,279.61,279.13,279.61,3815.0,279.41,279.61,279.13,279.61,3815.0
2021-12-21 13:00:00,279.61,279.61,279.22,279.3,3172.0,279.61,279.61,279.22,279.3,3172.0
2021-12-21 13:05:00,279.28,279.34,278.95,279.34,1700.0,279.28,279.34,278.95,279.34,1700.0
2021-12-21 13:10:00,279.26,279.28,278.9,279.15,3663.0,279.26,279.28,278.9,279.15,3663.0
2021-12-21 13:15:00,279.15,279.6,279.06,279.59,3867.0,279.15,279.6,279.06,279.59,3867.0
2021-12-21 13:20:00,279.63,280.33,279.63,280.32,6651.0,279.63,280.33,279.63,280.32,6651.0
2021-12-21 13:25:00,280.22,280.62,280.08,280.56,5917.0,280.22,280.62,280.08,280.56,5917.0
2021-12-21 13:30:00,280.58,281.42,280.57,281.34,8264.0,280.58,281.42,280.57,281.34,8264.0
2021-12-21 13:35:00,281.49,281.63,281.28,281.42,4208.0,281.49,281.63,281.28,281.42,4208.0
2021-12-21 13:40:00,281.34,281.54,281.25,281.47,6633.0,281.34,281.54,281.25,281.47,6633.0
2021-12-21 13:45:00,281.42,281.93,281.42,281.93,5481.0,281.42,281.93,281.42,281.93,5481.0
2021-12-21 13:50:00,282.0,282.12,281.84,281.91,5624.0,282.0,282.12,281.84,281.91,5624.0
2021-12-21 13:55:00,281.89,282.05,281.45,281.63,5881.0,281.89,282.05,281.45,281.63,5881.0
2021-12-21 14:00:00,281.76,282.0,281.48,281.72,4970.0,281.76,282.0,281.48,281.72,4970.0
2021-12-21 14:05:00,281.63,281.63,281.38,281.53,2557.0,281.63,281.63,281.38,281.53,2557.0
2021-12-21 14:10:00,281.43,281.5,280.92,281.1,5485.0,281.43,281.5,280.92,281.1,5485.0
2021-12-21 14:15:00,281.16,281.51,281.09,281.42,3046.0,281.16,281.51,281.09,281.42,3046.0
2021-12-21 14:20:00,281.43,281.44,280.8,280.99,4371.0,281.43,281.44,280.8,280.99,4371.0
2021-12-21 14:25:00,280.98,281.15,280.85,280.97,3523.0,280.98,281.15,280.85,280.97,3523.0
2021-12-21 14:30:00,281.06,281.22,280.94,280.95,2934.0,281.06,281.22,280.94,280.95,2934.0
2021-12-21 14:35:00,280.98,280.98,280.32,280.32,3686.0,280.98,280.98,280.32,280.32,3686.0
2021-12-21 14:40:00,280.43,280.73,280.31,280.67,4500.0,280.43,280.73,280.31,280.67,4500.0
2021-12-21 14:45:00,280.49,281.14,280.47,280.76,4422.0,280.49,281.14,280.47,280.76,4422.0
2021-12-21 14:50:00,280.97,281.17,280.9,280.9,1580.0,280.97,281.17,280.9,280.9,1580.0
2021-12-21 14:55:00,280.96,281.5,280.91,281.5,6126.0,280.96,281.5,280.91,281.5,6126.0
2021-12-21 15:00:00,281.52,282.03,281.48,281.74,3715.0,281.52,282.03,281.48,281.74,3715.0
2021-12-21 15:05:00,281.5,281.53,281.01,281.01,4346.0,281.5,281.53,281.01,281.01,4346.0
2021-12-21 15:10:00,281.1,281.14,280.76,280.87,3421.0,281.1,281.14,280.76,280.87,3421.0
2021-12-21 15:15:00,280.95,280.96,280.25,280.25,2413.0,280.95,280.96,280.25,280.25,2413.0
2021-12-21 15:20:00,280.24,280.24,279.38,279.64,5602.0,280.24,280.24,279.38,279.64,5602.0
2021-12-21 15:25:00,279.65,280.07,279.6,279.83,3769.0,279.65,280.07,279.6,279.83,3769.0
2021-12-21 15:30:00,279.83,280.27,279.78,280.09,4363.0,279.83,280.27,279.78,280.09,4363.0
2021-12-21 15:35:00,280.09,280.21,279.45,279.45,8359.0,280.09,280.21,279.45,279.45,8359.0
2021-12-21 15:40:00,279.37,279.46,279.03,279.14,6926.0,279.37,279.46,279.03,279.14,6926.0
2021-12-21 15:45:00,279.21,279.59,278.82,279.22,30015.0,279.21,279.59,278.82,279.22,30015.0
2021-12-21 15:50:00,279.34,280.72,279.31,280.52,25467.0,279.34,280.72,279.31,280.52,25467.0
2021-12-21 15:55:00,280.42,280.81,280.05,280.34,64287.0,280.42,280.81,280.05,280.34,64287.0
2021-12-22 09:30:00,280.65,283.28,280.5,282.03,24318.0,280.65,283.28,280.5,282.03,24318.0
2021-12-22 09:35:00,282.04,282.52,281.0,282.25,6801.0,282.04,282.52,281.0,282.25,6801.0
2021-12-22 09:40:00,281.93,282.61,281.0,282.61,3853.0,281.93,282.61,281.0,282.61,3853.0
2021-12-22 09:45:00,282.83,283.17,282.24,282.48,10733.0,282.83,283.17,282.24,282.48,10733.0
2021-12-22 09:50:00,282.44,282.69,281.23,281.42,5603.0,282.44,282.69,281.23,281.42,5603.0
2021-12-22 09:55:00,281.84,281.84,280.04,280.26,12826.0,281.84,281.84,280.04,280.26,12826.0
2021-12-22 10:00:00,280.28,281.08,279.75,279.81,7518.0,280.28,281.08,279.75,279.81,7518.0
2021-12-22 10:05:00,279.72,280.49,279.0,280.35,6843.0,279.72,280.49,279.0,280.35,6843.0
2021-12-22 10:10:00,280.67,281.88,280.66,281.26,4534.0,280.67,281.88,280.66,281.26,4534.0
2021-12-22 10:15:00,281.36,282.0,280.95,281.57,2714.0,281.36,282.0,280.95,281.57,2714.0
2021-12-22 10:20:00,281.87,282.0,281.05,281.36,5732.0,281.87,282.0,281.05,281.36,5732.0
2021-12-22 10:25:00,281.36,281.77,280.67,280.67,2942.0,281.36,281.77,280.67,280.67,2942.0
2021-12-22 10:30:00,280.87,281.58,280.87,281.57,2687.0,280.87,281.58,280.87,281.57,2687.0
2021-12-22 10:35:00,281.39,282.9,281.31,282.9,5221.0,281.39,282.9,281.31,282.9,5221.0
2021-12-22 10:40:00,282.75,282.98,281.97,281.98,5077.0,282.75,282.98,281.97,281.98,5077.0
2021-12-22 10:45:00,282.0,282.07,281.95,282.07,1396.0,282.0,282.07,281.95,282.07,1396.0
2021-12-22 10:50:00,281.92,282.45,281.53,281.63,5431.0,281.92,282.45,281.53,281.63,5431.0
2021-12-22 10:55:00,281.94,282.49,281.92,282.38,7210.0,281.94,282.49,281.92,282.38,7210.0
2021-12-22 11:00:00,282.48,282.61,282.15,282.32,3607.0,282.48,282.61,282.15,282.32,3607.0
2021-12-22 11:05:00,282.27,282.36,281.84,282.35,2423.0,282.27,282.36,281.84,282.35,2423.0
2021-12-22 11:10:00,282.17,282.7,282.17,282.7,1520.0,282.17,282.7,282.17,282.7,1520.0
2021-12-22 11:15:00,282.43,282.54,282.28,282.28,1900.0,282.43,282.54,282.28,282.28,1900.0
2021-12-22 11:20:00,282.44,282.67,282.41,282.67,10800.0,282.44,282.67,282.41,282.67,10800.0
2021-12-22 11:25:00,282.6,283.2,282.59,283.2,2299.0,282.6,283.2,282.59,283.2,2299.0
2021-12-22 11:30:00,283.28,283.28,282.55,282.86,7435.0,283.28,283.28,282.55,282.86,7435.0
2021-12-22 11:35:00,282.89,283.09,282.74,283.08,4335.0,282.89,283.09,282.74,283.08,4335.0
2021-12-22 11:40:00,283.22,283.77,283.22,283.55,3195.0,283.22,283.77,283.22,283.55,3195.0
2021-12-22 11:45:00,283.55,283.85,283.35,283.75,4400.0,283.55,283.85,283.35,283.75,4400.0
2021-12-22 11:50:00,283.82,283.94,283.52,283.76,3400.0,283.82,283.94,283.52,283.76,3400.0
2021-12-22 11:55:00,283.89,284.16,283.89,284.04,2100.0,283.89,284.16,283.89,284.04,2100.0
2021-12-22 12:00:00,284.15,284.23,283.69,283.8,6122.0,284.15,284.23,283.69,283.8,6122.0
2021-12-22 12:05:00,283.73,283.73,283.41,283.56,2000.0,283.73,283.73,283.41,283.56,2000.0
2021-12-22 12:10:00,283.35,283.88,283.11,283.77,7718.0,283.35,283.88,283.11,283.77,7718.0
2021-12-22 12:15:00,283.87,284.2,283.71,283.74,10451.0,283.87,284.2,283.71,283.74,10451.0
2021-12-22 12:20:00,283.66,283.93,283.38,283.57,6944.0,283.66,283.93,283.38,283.57,6944.0
2021-12-22 12:25:00,283.57,283.87,283.57,283.63,5006.0,283.57,283.87,283.57,283.63,5006.0
2021-12-22 12:30:00,283.68,284.26,283.68,284.19,2812.0,283.68,284.26,283.68,284.19,2812.0
2021-12-22 12:35:00,284.29,284.29,283.59,283.59,4606.0,284.29,284.29,283.59,283.59,4606.0
2021-12-22 12:40:00,283.7,284.06,283.58,284.06,2835.0,283.7,284.06,283.58,284.06,2835.0
2021-12-22 12:45:00,284.04,284.33,283.92,284.18,1544.0,284.04,284.33,283.92,284.18,1544.0
2021-12-22 12:50:00,284.18,284.52,284.05,284.05,3081.0,284.18,284.52,284.05,284.05,3081.0
2021-12-22 12:55:00,284.17,284.31,284.13,284.13,1917.0,284.17,284.31,284.13,284.13,1917.0
2021-12-22 13:00:00,284.07,284.49,283.67,284.49,7308.0,284.07,284.49,283.67,284.49,7308.0
2021-12-22 13:05:00,284.38,284.39,284.11,284.18,2900.0,284.38,284.39,284.11,284.18,2900.0
2021-12-22 13:10:00,284.17,284.22,283.78,284.14,6103.0,284.17,284.22,283.78,284.14,6103.0
2021-12-22 13:15:00,284.06,284.27,283.85,283.93,6198.0,284.06,284.27,283.85,283.93,6198.0
2021-12-22 13:20:00,283.91,283.94,283.39,283.39,2041.0,283.91,283.94,283.39,283.39,2041.0
2021-12-22 13:25:00,283.38,283.6,283.38,283.41,2207.0,283.38,283.6,283.38,283.41,2207.0
2021-12-22 13:30:00,283.55,283.9,283.55,283.86,1501.0,283.55,283.9,283.55,283.86,1501.0
2021-12-22 13:35:00,283.78,283.78,283.33,283.51,7684.0,283.78,283.78,283.33,283.51,7684.0
2021-12-22 13:40:00,283.54,283.57,283.11,283.26,4286.0,283.54,283.57,283.11,283.26,4286.0
2021-12-22 13:45:00,283.32,283.36,282.76,283.0,2968.0,283.32,283.36,282.76,283.0,2968.0
2021-12-22 13:50:00,282.71,282.71,282.36,282.56,1500.0,282.71,282.71,282.36,282.56,1500.0
2021-12-22 13:55:00,282.72,283.11,282.61,282.96,3541.0,282.72,283.11,282.61,282.96,3541.0
2021-12-22 14:00:00,283.05,283.17,282.64,282.94,6849.0,283.05,283.17,282.64,282.94,6849.0
2021-12-22 14:05:00,282.91,282.91,282.39,282.58,2859.0,282.91,282.91,282.39,282.58,2859.0
2021-12-22 14:10:00,282.41,282.43,282.23,282.29,2973.0,282.41,282.43,282.23,282.29,2973.0
2021-12-22 14:15:00,282.29,282.45,281.96,282.35,11348.0,282.29,282.45,281.96,282.35,11348.0
2021-12-22 14:20:00,282.35,282.41,282.32,282.35,1395.0,282.35,282.41,282.32,282.35,1395.0
2021-12-22 14:25:00,282.37,282.46,281.6,281.7,2816.0,282.37,282.46,281.6,281.7,2816.0
2021-12-22 14:30:00,281.95,282.37,281.95,282.3,1966.0,281.95,282.37,281.95,282.3,1966.0
2021-12-22 14:35:00,282.31,282.43,282.18,282.23,2445.0,282.31,282.43,282.18,282.23,2445.0
2021-12-22 14:40:00,282.15,282.26,282.09,282.11,4670.0,282.15,282.26,282.09,282.11,4670.0
2021-12-22 14:45:00,282.24,282.53,282.2,282.26,3221.0,282.24,282.53,282.2,282.26,3221.0
2021-12-22 14:50:00,282.25,282.36,282.11,282.19,2000.0,282.25,282.36,282.11,282.19,2000.0
2021-12-22 14:55:00,282.26,282.43,282.12,282.41,2800.0,282.26,282.43,282.12,282.41,2800.0
2021-12-22 15:00:00,282.44,282.53,282.38,282.46,6446.0,282.44,282.53,282.38,282.46,6446.0
2021-12-22 15:05:00,282.49,282.64,282.39,282.41,1332.0,282.49,282.64,282.39,282.41,1332.0
2021-12-22 15:10:00,282.44,282.55,282.35,282.4,3912.0,282.44,282.55,282.35,282.4,3912.0
2021-12-22 15:15:00,282.33,282.4,281.78,281.78,6089.0,282.33,282.4,281.78,281.78,6089.0
2021-12-22 15:20:00,281.83,281.99,281.62,281.93,3534.0,281.83,281.99,281.62,281.93,3534.0
2021-12-22 15:25:00,282.06,282.27,281.9,282.03,4185.0,282.06,282.27,281.9,282.03,4185.0
2021-12-22 15:30:00,282.04,282.26,281.48,281.53,7233.0,282.04,282.26,281.48,281.53,7233.0
2021-12-22 15:35:00,281.66,282.2,281.65,282.2,4798.0,281.66,282.2,281.65,282.2,4798.0
2021-12-22 15:40:00,282.05,282.05,281.82,281.87,5407.0,282.05,282.05,281.82,281.87,5407.0
2021-12-22 15:45:00,281.83,281.88,281.56,281.69,14159.0,281.83,281.88,281.56,281.69,14159.0
2021-12-22 15:50:00,281.76,282.09,281.47,281.9,27645.0,281.76,282.09,281.47,281.9,27645.0
2021-12-22 15:55:00,281.88,282.87,281.87,282.76,43600.0,281.88,282.87,281.87,282.76,43600.0
2021-12-23 09:30:00,282.14,282.93,281.9,282.6,14802.0,282.14,282.93,281.9,282.6,14802.0
2021-12-23 09:35:00,282.37,282.95,281.79,282.64,6443.0,282.37,282.95,281.79,282.64,6443.0
2021-12-23 09:40:00,282.38,283.33,282.19,282.82,3100.0,282.38,283.33,282.19,282.82,3100.0
2021-12-23 09:45:00,282.74,282.74,281.64,282.21,4500.0,282.74,282.74,281.64,282.21,4500.0
2021-12-23 09:50:00,282.26,282.4,281.79,281.8,14283.0,282.26,282.4,281.79,281.8,14283.0
2021-12-23 09:55:00,281.63,282.22,281.19,281.74,4504.0,281.63,282.22,281.19,281.74,4504.0
2021-12-23 10:00:00,281.93,281.93,280.61,280.81,3291.0,281.93,281.93,280.61,280.81,3291.0
2021-12-23 10:05:00,280.56,280.78,280.28,280.49,4103.0,280.56,280.78,280.28,280.49,4103.0
2021-12-23 10:10:00,280.63,281.58,280.2,280.88,3148.0,280.63,281.58,280.2,280.88,3148.0
2021-12-23 10:15:00,281.21,281.94,280.9,281.94,2860.0,281.21,281.94,280.9,281.94,2860.0
2021-12-23 10:20:00,281.94,282.51,281.69,282.51,2576.0,281.94,282.51,281.69,282.51,2576.0
2021-12-23 10:25:00,282.59,282.59,282.2,282.48,3588.0,282.59,282.59,282.2,282.48,3588.0
2021-12-23 10:30:00,282.62,282.84,282.11,282.57,4566.0,282.62,282.84,282.11,282.57,4566.0
2021-12-23 10:35:00,283.0,283.19,282.72,282.72,2951.0,283.0,283.19,282.72,282.72,2951.0
2021-12-23 10:40:00,282.71,282.93,282.42,282.42,26935.0,282.71,282.93,282.42,282.42,26935.0
2021-12-23 10:45:00,282.42,283.52,282.42,283.38,3484.0,282.42,283.52,282.42,283.38,3484.0
2021-12-23 10:50:00,283.43,283.48,283.14,283.14,3157.0,283.43,283.48,283.14,283.14,3157.0
2021-12-23 10:55:00,283.09,283.09,282.6,282.69,7421.0,283.09,283.09,282.6,282.69,7421.0
2021-12-23 11:00:00,282.78,282.9,282.27,282.27,5118.0,282.78,282.9,282.27,282.27,5118.0
2021-12-23 11:05:00,282.28,282.28,281.98,282.06,5446.0,282.28,282.28,281.98,282.06,5446.0
2021-12-23 11:10:00,282.15,282.17,281.54,281.54,4689.0,282.15,282.17,281.54,281.54,4689.0
2021-12-23 11:15:00,281.8,282.17,281.57,282.07,4218.0,281.8,282.17,281.57,282.07,4218.0
2021-12-23 11:20:00,282.08,282.46,281.86,282.13,4370.0,282.08,282.46,281.86,282.13,4370.0
2021-12-23 11:25:00,282.17,282.17,281.93,282.1,2650.0,282.17,282.17,281.93,282.1,2650.0
2021-12-23 11:30:00,282.1,282.41,282.04,282.04,5959.0,282.1,282.41,282.04,282.04,5959.0
2021-12-23 11:35:00,282.1,282.21,282.04,282.08,4302.0,282.1,282.21,282.04,282.08,4302.0
2021-12-23 11:40:00,282.19,282.19,281.83,281.87,5474.0,282.19,282.19,281.83,281.87,5474.0
2021-12-23 11:45:00,281.91,282.0,281.8,281.99,3117.0,281.91,282.0,281.8,281.99,3117.0
2021-12-23 11:50:00,281.99,282.15,281.92,281.92,2915.0,281.99,282.15,281.92,281.92,2915.0
2021-12-23 11:55:00,281.93,282.42,281.92,282.2,5012.0,281.93,282.42,281.92,282.2,5012.0
2021-12-23 12:00:00,282.11,282.11,281.92,281.93,1800.0,282.11,282.11,281.92,281.93,1800.0
2021-12-23 12:05:00,282.0,282.07,281.78,281.82,1700.0,282.0,282.07,281.78,281.82,1700.0
2021-12-23 12:10:00,281.87,281.87,281.38,281.42,2149.0,281.87,281.87,281.38,281.42,2149.0
2021-12-23 12:15:00,281.35,281.47,281.08,281.27,4737.0,281.35,281.47,281.08,281.27,4737.0
2021-12-23 12:20:00,281.37,281.38,281.01,281.06,3446.0,281.37,281.38,281.01,281.06,3446.0
2021-12-23 12:25:00,281.15,281.32,281.07,281.2,6758.0,281.15,281.32,281.07,281.2,6758.0
2021-12-23 12:30:00,281.19,281.37,281.01,281.02,9002.0,281.19,281.37,281.01,281.02,9002.0
2021-12-23 12:35:00,281.11,281.42,281.11,281.38,1705.0,281.11,281.42,281.11,281.38,1705.0
2021-12-23 12:40:00,281.42,281.56,281.32,281.56,1500.0,281.42,281.56,281.32,281.56,1500.0
2021-12-23 12:45:00,281.68,281.73,281.57,281.58,4815.0,281.68,281.73,281.57,281.58,4815.0
2021-12-23 12:50:00,281.58,282.39,281.58,282.34,4783.0,281.58,282.39,281.58,282.34,4783.0
2021-12-23 12:55:00,282.42,283.2,282.38,282.98,6479.0,282.42,283.2,282.38,282.98,6479.0
2021-12-23 13:00:00,282.91,282.97,282.56,282.56,2452.0,282.91,282.97,282.56,282.56,2452.0
2021-12-23 13:05:00,282.63,282.63,282.24,282.34,3360.0,282.63,282.63,282.24,282.34,3360.0
2021-12-23 13:10:00,282.34,282.34,281.87,281.87,4208.0,282.34,282.34,281.87,281.87,4208.0
2021-12-23 13:15:00,281.96,282.05,281.88,281.97,4693.0,281.96,282.05,281.88,281.97,4693.0
2021-12-23 13:20:00,281.96,281.96,281.58,281.81,2850.0,281.96,281.96,281.58,281.81,2850.0
2021-12-23 13:25:00,281.68,282.4,281.56,282.19,18099.0,281.68,282.4,281.56,282.19,18099.0
2021-12-23 13:30:00,282.16,282.43,282.09,282.39,4592.0,282.16,282.43,282.09,282.39,4592.0
2021-12-23 13:35:00,282.44,282.49,282.2,282.2,2530.0,282.44,282.49,282.2,282.2,2530.0
2021-12-23 13:40:00,282.07,282.25,282.07,282.18,2873.0,282.07,282.25,282.07,282.18,2873.0
2021-12-23 13:45:00,282.15,282.44,282.03,282.43,9422.0,282.15,282.44,282.03,282.43,9422.0
2021-12-23 13:50:00,282.43,282.7,282.4,282.47,2631.0,282.43,282.7,282.4,282.47,2631.0
2021-12-23 13:55:00,282.54,282.69,282.39,282.61,3868.0,282.54,282.69,282.39,282.61,3868.0
2021-12-23 14:00:00,282.71,282.9,282.68,282.77,4878.0,282.71,282.9,282.68,282.77,4878.0
2021-12-23 14:05:00,282.77,282.77,282.32,282.37,2950.0,282.77,282.77,282.32,282.37,2950.0
2021-12-23 14:10:00,282.4,282.51,282.12,282.3,4108.0,282.4,282.51,282.12,282.3,4108.0
2021-12-23 14:15:00,282.29,282.29,281.85,282.2,4133.0,282.29,282.29,281.85,282.2,4133.0
2021-12-23 14:20:00,282.19,282.26,282.09,282.19,4639.0,282.19,282.26,282.09,282.19,4639.0
2021-12-23 14:25:00,282.21,282.4,282.18,282.36,3480.0,282.21,282.4,282.18,282.36,3480.0
2021-12-23 14:30:00,282.42,282.75,282.39,282.39,6259.0,282.42,282.75,282.39,282.39,6259.0
2021-12-23 14:35:00,282.31,282.36,282.02,282.07,5415.0,282.31,282.36,282.02,282.07,5415.0
2021-12-23 14:40:00,282.02,282.4,282.02,282.31,6073.0,282.02,282.4,282.02,282.31,6073.0
2021-12-23 14:45:00,282.26,282.3,282.09,282.12,6348.0,282.26,282.3,282.09,282.12,6348.0
2021-12-23 14:50:00,282.02,282.11,281.82,281.82,3105.0,282.02,282.11,281.82,281.82,3105.0
2021-12-23 14:55:00,281.8,282.03,281.72,282.02,2700.0,281.8,282.03,281.72,282.02,2700.0
2021-12-23 15:00:00,281.87,281.87,281.45,281.58,5646.0,281.87,281.87,281.45,281.58,5646.0
2021-12-23 15:05:00,281.53,281.64,281.36,281.56,3800.0,281.53,281.64,281.36,281.56,3800.0
2021-12-23 15:10:00,281.6,281.8,281.55,281.8,6077.0,281.6,281.8,281.55,281.8,6077.0
2021-12-23 15:15:00,281.85,282.03,281.62,281.98,14316.0,281.85,282.03,281.62,281.98,14316.0
2021-12-23 15:20:00,282.0,282.01,281.78,281.78,6012.0,282.0,282.01,281.78,281.78,6012.0
2021-12-23 15:25:00,281.81,281.98,281.57,281.64,6356.0,281.81,281.98,281.57,281.64,6356.0
2021-12-23 15:30:00,281.67,281.67,281.22,281.22,8709.0,281.67,281.67,281.22,281.22,8709.0
2021-12-23 15:35:00,281.15,281.28,280.8,281.16,14694.0,281.15,281.28,280.8,281.16,14694.0
2021-12-23 15:40:00,281.1,281.46,281.07,281.43,10110.0,281.1,281.46,281.07,281.43,10110.0
2021-12-23 15:45:00,281.43,281.75,281.36,281.36,15714.0,281.43,281.75,281.36,281.36,15714.0
2021-12-23 15:50:00,281.44,281.8,281.2,281.44,39684.0,281.44,281.8,281.2,281.44,39684.0
2021-12-23 15:55:00,281.43,281.5,280.85,280.87,69742.0,281.43,281.5,280.85,280.87,69742.0
2021-12-27 09:30:00,282.95,285.38,282.85,285.1,31887.0,282.95,285.38,282.85,285.1,31887.0
2021-12-27 09:35:00,285.12,285.12,282.42,282.59,3423.0,285.12,285.12,282.42,282.59,3423.0
2021-12-27 09:40:00,282.29,282.59,281.97,282.27,947.0,282.29,282.59,281.97,282.27,947.0
2021-12-27 09:45:00,281.84,282.35,281.26,281.37,3302.0,281.84,282.35,281.26,281.37,3302.0
2021-12-27 09:50:00,281.63,282.28,281.51,282.1,2757.0,281.63,282.28,281.51,282.1,2757.0
2021-12-27 09:55:00,282.19,282.64,282.02,282.64,1770.0,282.19,282.64,282.02,282.64,1770.0
2021-12-27 10:00:00,282.77,283.49,282.62,283.12,3795.0,282.77,283.49,282.62,283.12,3795.0
2021-12-27 10:05:00,283.15,283.7,283.08,283.53,3960.0,283.15,283.7,283.08,283.53,3960.0
2021-12-27 10:10:00,283.57,283.64,283.24,283.27,3204.0,283.57,283.64,283.24,283.27,3204.0
2021-12-27 10:15:00,283.06,283.08,282.29,282.35,4086.0,283.06,283.08,282.29,282.35,4086.0
2021-12-27 10:20:00,282.57,282.92,282.51,282.65,3257.0,282.57,282.92,282.51,282.65,3257.0
2021-12-27 10:25:00,282.74,282.79,282.51,282.6,2801.0,282.74,282.79,282.51,282.6,2801.0
2021-12-27 10:30:00,282.66,282.99,282.61,282.99,1420.0,282.66,282.99,282.61,282.99,1420.0
2021-12-27 10:35:00,282.91,282.91,282.36,282.44,4546.0,282.91,282.91,282.36,282.44,4546.0
2021-12-27 10:40:00,282.32,282.66,282.16,282.32,5104.0,282.32,282.66,282.16,282.32,5104.0
2021-12-27 10:45:00,282.37,282.43,281.72,281.95,5662.0,282.37,282.43,281.72,281.95,5662.0
2021-12-27 10:50:00,282.14,282.52,282.14,282.42,1090.0,282.14,282.52,282.14,282.42,1090.0
2021-12-27 10:55:00,282.62,282.9,282.62,282.68,2522.0,282.62,282.9,282.62,282.68,2522.0
2021-12-27 11:00:00,282.82,283.5,282.65,283.5,1922.0,282.82,283.5,282.65,283.5,1922.0
2021-12-27 11:05:00,283.52,283.55,282.91,282.91,3368.0,283.52,283.55,282.91,282.91,3368.0
2021-12-27 11:10:00,282.89,283.67,282.89,283.41,4055.0,282.89,283.67,282.89,283.41,4055.0
2021-12-27 11:15:00,283.52,283.66,282.62,282.65,4564.0,283.52,283.66,282.62,282.65,4564.0
2021-12-27 11:20:00,282.65,282.76,282.42,282.56,2082.0,282.65,282.76,282.42,282.56,2082.0
2021-12-27 11:25:00,282.64,283.0,282.64,282.8,2779.0,282.64,283.0,282.64,282.8,2779.0
2021-12-27 11:30:00,282.75,282.84,282.59,282.76,3325.0,282.75,282.84,282.59,282.76,3325.0
2021-12-27 11:35:00,282.62,283.12,282.49,283.0,2285.0,282.62,283.12,282.49,283.0,2285.0
2021-12-27 11:40:00,283.02,283.08,282.85,283.02,2496.0,283.02,283.08,282.85,283.02,2496.0
2021-12-27 11:45:00,282.88,282.88,282.7,282.85,1725.0,282.88,282.88,282.7,282.85,1725.0
2021-12-27 11:50:00,282.82,282.82,282.6,282.6,1100.0,282.82,282.82,282.6,282.6,1100.0
2021-12-27 11:55:00,282.57,282.73,282.54,282.73,1563.0,282.57,282.73,282.54,282.73,1563.0
2021-12-27 12:00:00,282.73,282.89,282.66,282.66,1150.0,282.73,282.89,282.66,282.66,1150.0
2021-12-27 12:05:00,282.78,282.91,282.68,282.78,2787.0,282.78,282.91,282.68,282.78,2787.0
2021-12-27 12:10:00,282.78,282.78,282.46,282.46,2200.0,282.78,282.78,282.46,282.46,2200.0
2021-12-27 12:15:00,282.6,282.89,282.51,282.81,2077.0,282.6,282.89,282.51,282.81,2077.0
2021-12-27 12:20:00,282.82,282.82,282.39,282.43,4354.0,282.82,282.82,282.39,282.43,4354.0
2021-12-27 12:25:00,282.41,282.41,281.96,282.05,4225.0,282.41,282.41,281.96,282.05,4225.0
2021-12-27 12:30:00,282.16,282.2,281.67,281.9,3827.0,282.16,282.2,281.67,281.9,3827.0
2021-12-27 12:35:00,282.01,282.08,281.53,281.71,5003.0,282.01,282.08,281.53,281.71,5003.0
2021-12-27 12:40:00,281.61,281.65,281.47,281.65,754.0,281.61,281.65,281.47,281.65,754.0
2021-12-27 12:45:00,281.79,282.03,281.68,282.03,1057.0,281.79,282.03,281.68,282.03,1057.0
2021-12-27 12:50:00,282.04,282.11,281.89,281.89,3379.0,282.04,282.11,281.89,281.89,3379.0
2021-12-27 12:55:00,281.97,282.05,281.78,281.86,2347.0,281.97,282.05,281.78,281.86,2347.0
2021-12-27 13:00:00,281.78,281.91,281.5,281.91,3653.0,281.78,281.91,281.5,281.91,3653.0
2021-12-27 13:05:00,281.97,282.06,281.67,281.86,2500.0,281.97,282.06,281.67,281.86,2500.0
2021-12-27 13:10:00,281.83,281.85,281.66,281.85,3862.0,281.83,281.85,281.66,281.85,3862.0
2021-12-27 13:15:00,281.87,281.96,281.75,281.77,1600.0,281.87,281.96,281.75,281.77,1600.0
2021-12-27 13:20:00,281.78,282.28,281.78,282.14,3699.0,281.78,282.28,281.78,282.14,3699.0
2021-12-27 13:25:00,282.16,282.27,282.14,282.25,477.0,282.16,282.27,282.14,282.25,477.0
2021-12-27 13:30:00,282.31,282.31,282.16,282.16,1919.0,282.31,282.31,282.16,282.16,1919.0
2021-12-27 13:35:00,282.1,282.19,282.08,282.08,1809.0,282.1,282.19,282.08,282.08,1809.0
2021-12-27 13:40:00,282.08,282.09,281.81,281.81,2150.0,282.08,282.09,281.81,281.81,2150.0
2021-12-27 13:45:00,281.84,281.92,281.78,281.79,1629.0,281.84,281.92,281.78,281.79,1629.0
2021-12-27 13:50:00,281.86,282.22,281.86,282.04,3458.0,281.86,282.22,281.86,282.04,3458.0
2021-12-27 13:55:00,282.03,282.3,281.94,282.3,4323.0,282.03,282.3,281.94,282.3,4323.0
2021-12-27 14:00:00,282.24,282.36,282.2,282.31,3822.0,282.24,282.36,282.2,282.31,3822.0
2021-12-27 14:05:00,282.3,282.74,282.3,282.73,2746.0,282.3,282.74,282.3,282.73,2746.0
2021-12-27 14:10:00,282.8,283.32,282.8,283.29,4827.0,282.8,283.32,282.8,283.29,4827.0
2021-12-27 14:15:00,283.28,283.28,282.96,283.01,4254.0,283.28,283.28,282.96,283.01,4254.0
2021-12-27 14:20:00,283.02,283.05,283.02,283.05,400.0,283.02,283.05,283.02,283.05,400.0
2021-12-27 14:25:00,283.04,283.07,282.92,283.05,1600.0,283.04,283.07,282.92,283.05,1600.0
2021-12-27 14:30:00,283.05,283.5,282.96,283.5,3095.0,283.05,283.5,282.96,283.5,3095.0
2021-12-27 14:35:00,283.49,283.66,283.44,283.66,3928.0,283.49,283.66,283.44,283.66,3928.0
2021-12-27 14:40:00,283.6,283.75,283.56,283.58,3000.0,283.6,283.75,283.56,283.58,3000.0
2021-12-27 14:45:00,283.55,283.71,283.5,283.51,2737.0,283.55,283.71,283.5,283.51,2737.0
2021-12-27 14:50:00,283.46,283.46,283.18,283.37,1336.0,283.46,283.46,283.18,283.37,1336.0
2021-12-27 14:55:00,283.45,283.51,283.37,283.5,1465.0,283.45,283.51,283.37,283.5,1465.0
2021-12-27 15:00:00,283.54,283.55,283.35,283.38,2518.0,283.54,283.55,283.35,283.38,2518.0
2021-12-27 15:05:00,283.51,283.92,283.5,283.82,3240.0,283.51,283.92,283.5,283.82,3240.0
2021-12-27 15:10:00,283.77,283.8,283.67,283.78,1828.0,283.77,283.8,283.67,283.78,1828.0
2021-12-27 15:15:00,283.7,283.79,283.46,283.59,4266.0,283.7,283.79,283.46,283.59,4266.0
2021-12-27 15:20:00,283.6,283.73,283.57,283.69,1668.0,283.6,283.73,283.57,283.69,1668.0
2021-12-27 15:25:00,283.65,283.75,283.53,283.75,5244.0,283.65,283.75,283.53,283.75,5244.0
2021-12-27 15:30:00,283.78,284.0,283.75,283.79,3292.0,283.78,284.0,283.75,283.79,3292.0
2021-12-27 15:35:00,283.83,283.89,283.71,283.81,3322.0,283.83,283.89,283.71,283.81,3322.0
2021-12-27 15:40:00,283.64,284.03,283.59,284.03,4268.0,283.64,284.03,283.59,284.03,4268.0
2021-12-27 15:45:00,284.1,284.11,283.76,283.81,7499.0,284.1,284.11,283.76,283.81,7499.0
2021-12-27 15:50:00,283.83,284.49,283.79,284.27,10286.0,283.83,284.49,283.79,284.27,10286.0
2021-12-27 15:55:00,284.26,284.48,284.21,284.29,19385.0,284.26,284.48,284.21,284.29,19385.0
2021-12-28 09:30:00,285.01,285.37,281.71,282.58,9674.0,285.01,285.37,281.71,282.58,9674.0
2021-12-28 09:35:00,282.58,282.75,281.61,282.17,6590.0,282.58,282.75,281.61,282.17,6590.0
2021-12-28 09:40:00,282.9,283.16,282.27,282.5,3674.0,282.9,283.16,282.27,282.5,3674.0
2021-12-28 09:45:00,282.36,283.19,282.1,283.19,3857.0,282.36,283.19,282.1,283.19,3857.0
2021-12-28 09:50:00,282.79,283.68,282.5,283.37,3706.0,282.79,283.68,282.5,283.37,3706.0
2021-12-28 09:55:00,283.13,283.4,282.75,282.75,6470.0,283.13,283.4,282.75,282.75,6470.0
2021-12-28 10:00:00,282.72,283.6,282.45,283.27,5075.0,282.72,283.6,282.45,283.27,5075.0
2021-12-28 10:05:00,283.17,283.28,282.5,282.5,5441.0,283.17,283.28,282.5,282.5,5441.0
2021-12-28 10:10:00,282.48,283.03,282.43,282.55,3100.0,282.48,283.03,282.43,282.55,3100.0
2021-12-28 10:15:00,282.84,282.97,282.2,282.54,3446.0,282.84,282.97,282.2,282.54,3446.0
2021-12-28 10:20:00,282.52,283.97,282.52,283.85,3101.0,282.52,283.97,282.52,283.85,3101.0
2021-12-28 10:25:00,283.63,284.2,283.58,283.99,5608.0,283.63,284.2,283.58,283.99,5608.0
2021-12-28 10:30:00,284.05,284.88,283.77,284.88,13556.0,284.05,284.88,283.77,284.88,13556.0
2021-12-28 10:35:00,284.77,284.84,284.32,284.35,3152.0,284.77,284.84,284.32,284.35,3152.0
2021-12-28 10:40:00,284.51,284.57,283.72,283.73,3470.0,284.51,284.57,283.72,283.73,3470.0
2021-12-28 10:45:00,283.76,283.76,283.14,283.46,1699.0,283.76,283.76,283.14,283.46,1699.0
2021-12-28 10:50:00,283.89,283.89,283.06,283.27,928.0,283.89,283.89,283.06,283.27,928.0
2021-12-28 10:55:00,283.12,283.36,283.09,283.17,1366.0,283.12,283.36,283.09,283.17,1366.0
2021-12-28 11:00:00,283.3,283.62,283.22,283.55,1650.0,283.3,283.62,283.22,283.55,1650.0
2021-12-28 11:05:00,283.48,283.48,282.64,282.73,1885.0,283.48,283.48,282.64,282.73,1885.0
2021-12-28 11:10:00,282.88,282.91,282.63,282.76,1000.0,282.88,282.91,282.63,282.76,1000.0
2021-12-28 11:15:00,282.54,282.85,282.3,282.57,8587.0,282.54,282.85,282.3,282.57,8587.0
2021-12-28 11:20:00,282.66,283.01,282.66,282.94,3601.0,282.66,283.01,282.66,282.94,3601.0
2021-12-28 11:25:00,283.03,283.4,282.93,283.38,1707.0,283.03,283.4,282.93,283.38,1707.0
2021-12-28 11:30:00,283.3,283.3,282.75,282.9,3280.0,283.3,283.3,282.75,282.9,3280.0
2021-12-28 11:35:00,282.75,282.83,282.58,282.77,2136.0,282.75,282.83,282.58,282.77,2136.0
2021-12-28 11:40:00,283.04,283.08,282.95,283.08,500.0,283.04,283.08,282.95,283.08,500.0
2021-12-28 11:45:00,283.17,283.77,283.17,283.77,829.0,283.17,283.77,283.17,283.77,829.0
2021-12-28 11:50:00,283.82,284.12,283.8,283.89,1800.0,283.82,284.12,283.8,283.89,1800.0
2021-12-28 11:55:00,283.84,284.07,283.83,283.94,4924.0,283.84,284.07,283.83,283.94,4924.0
2021-12-28 12:00:00,284.0,284.39,283.94,284.39,6467.0,284.0,284.39,283.94,284.39,6467.0
2021-12-28 12:05:00,284.23,284.37,284.1,284.19,2931.0,284.23,284.37,284.1,284.19,2931.0
2021-12-28 12:10:00,284.3,284.56,284.06,284.07,3390.0,284.3,284.56,284.06,284.07,3390.0
2021-12-28 12:15:00,284.06,284.16,283.61,283.62,2432.0,284.06,284.16,283.61,283.62,2432.0
2021-12-28 12:20:00,283.61,283.61,283.26,283.46,800.0,283.61,283.61,283.26,283.46,800.0
2021-12-28 12:25:00,283.44,283.81,283.27,283.27,5811.0,283.44,283.81,283.27,283.27,5811.0
2021-12-28 12:30:00,283.27,283.44,282.56,282.56,1300.0,283.27,283.44,282.56,282.56,1300.0
2021-12-28 12:35:00,282.68,282.74,282.02,282.4,6638.0,282.68,282.74,282.02,282.4,6638.0
2021-12-28 12:40:00,282.27,282.65,282.27,282.36,3651.0,282.27,282.65,282.27,282.36,3651.0
2021-12-28 12:45:00,282.46,282.52,281.99,282.0,2536.0,282.46,282.52,281.99,282.0,2536.0
2021-12-28 12:50:00,281.99,282.13,281.8,282.13,2689.0,281.99,282.13,281.8,282.13,2689.0
2021-12-28 12:55:00,282.23,282.48,282.23,282.29,2000.0,282.23,282.48,282.23,282.29,2000.0
2021-12-28 13:00:00,282.28,282.51,282.08,282.4,4149.0,282.28,282.51,282.08,282.4,4149.0
2021-12-28 13:05:00,282.48,282.48,282.1,282.48,3482.0,282.48,282.48,282.1,282.48,3482.0
2021-12-28 13:10:00,282.36,282.44,282.29,282.44,1556.0,282.36,282.44,282.29,282.44,1556.0
2021-12-28 13:15:00,282.39,282.82,282.38,282.74,11022.0,282.39,282.82,282.38,282.74,11022.0
2021-12-28 13:20:00,283.01,283.12,282.62,282.97,2239.0,283.01,283.12,282.62,282.97,2239.0
2021-12-28 13:25:00,282.86,283.02,282.64,283.02,2567.0,282.86,283.02,282.64,283.02,2567.0
2021-12-28 13:30:00,282.95,283.03,282.83,282.85,2701.0,282.95,283.03,282.83,282.85,2701.0
2021-12-28 13:35:00,282.97,282.97,282.6,282.71,3646.0,282.97,282.97,282.6,282.71,3646.0
2021-12-28 13:40:00,282.67,282.89,282.35,282.54,2824.0,282.67,282.89,282.35,282.54,2824.0
2021-12-28 13:45:00,282.33,282.78,282.33,282.76,1303.0,282.33,282.78,282.33,282.76,1303.0
2021-12-28 13:50:00,282.77,282.88,282.66,282.66,1000.0,282.77,282.88,282.66,282.66,1000.0
2021-12-28 13:55:00,282.82,282.89,282.61,282.89,3855.0,282.82,282.89,282.61,282.89,3855.0
2021-12-28 14:00:00,282.67,282.67,282.23,282.23,3004.0,282.67,282.67,282.23,282.23,3004.0
2021-12-28 14:05:00,282.42,282.51,282.26,282.35,4946.0,282.42,282.51,282.26,282.35,4946.0
2021-12-28 14:10:00,282.26,282.53,282.26,282.53,2174.0,282.26,282.53,282.26,282.53,2174.0
2021-12-28 14:15:00,282.63,282.73,282.58,282.64,2910.0,282.63,282.73,282.58,282.64,2910.0
2021-12-28 14:20:00,282.71,283.0,282.63,282.98,2702.0,282.71,283.0,282.63,282.98,2702.0
2021-12-28 14:25:00,282.93,283.14,282.89,282.89,3665.0,282.93,283.14,282.89,282.89,3665.0
2021-12-28 14:30:00,282.87,282.93,282.87,282.93,1387.0,282.87,282.93,282.87,282.93,1387.0
2021-12-28 14:35:00,282.93,282.94,282.82,282.88,1515.0,282.93,282.94,282.82,282.88,1515.0
2021-12-28 14:40:00,282.84,283.04,282.84,282.94,1167.0,282.84,283.04,282.84,282.94,1167.0
2021-12-28 14:45:00,282.94,282.94,282.6,282.77,2280.0,282.94,282.94,282.6,282.77,2280.0
2021-12-28 14:50:00,282.75,282.9,282.64,282.74,5200.0,282.75,282.9,282.64,282.74,5200.0
2021-12-28 14:55:00,282.72,282.72,282.46,282.69,3600.0,282.72,282.72,282.46,282.69,3600.0
2021-12-28 15:00:00,282.5,282.68,282.47,282.55,3347.0,282.5,282.68,282.47,282.55,3347.0
2021-12-28 15:05:00,282.39,282.4,282.25,282.25,3500.0,282.39,282.4,282.25,282.25,3500.0
2021-12-28 15:10:00,282.23,282.51,282.12,282.51,7534.0,282.23,282.51,282.12,282.51,7534.0
2021-12-28 15:15:00,282.57,282.77,282.5,282.75,4578.0,282.57,282.77,282.5,282.75,4578.0
2021-12-28 15:20:00,282.76,282.78,282.61,282.71,5137.0,282.76,282.78,282.61,282.71,5137.0
2021-12-28 15:25:00,282.74,282.96,282.63,282.86,3408.0,282.74,282.96,282.63,282.86,3408.0
2021-12-28 15:30:00,282.89,282.97,282.58,282.68,2550.0,282.89,282.97,282.58,282.68,2550.0
2021-12-28 15:35:00,282.68,282.97,282.65,282.86,2070.0,282.68,282.97,282.65,282.86,2070.0
2021-12-28 15:40:00,282.83,283.18,282.83,282.98,4590.0,282.83,283.18,282.83,282.98,4590.0
2021-12-28 15:45:00,282.99,283.0,282.7,282.94,6411.0,282.99,283.0,282.7,282.94,6411.0
2021-12-28 15:50:00,282.64,282.72,282.0,282.55,12665.0,282.64,282.72,282.0,282.55,12665.0
2021-12-28 15:55:00,282.56,282.79,282.32,282.79,26052.0,282.56,282.79,282.32,282.79,26052.0
2021-12-29 09:30:00,282.76,282.91,279.5,280.45,17700.0,282.76,282.91,279.5,280.45,17700.0
2021-12-29 09:35:00,280.45,282.76,279.26,282.02,5269.0,280.45,282.76,279.26,282.02,5269.0
2021-12-29 09:40:00,282.09,283.0,282.0,282.25,4840.0,282.09,283.0,282.0,282.25,4840.0
2021-12-29 09:45:00,282.1,282.62,281.95,282.27,4319.0,282.1,282.62,281.95,282.27,4319.0
2021-12-29 09:50:00,282.3,282.66,282.12,282.12,2200.0,282.3,282.66,282.12,282.12,2200.0
2021-12-29 09:55:00,281.79,282.25,281.37,282.25,1694.0,281.79,282.25,281.37,282.25,1694.0
2021-12-29 10:00:00,281.87,282.06,281.52,281.81,2045.0,281.87,282.06,281.52,281.81,2045.0
2021-12-29 10:05:00,281.73,281.94,281.01,281.01,6369.0,281.73,281.94,281.01,281.01,6369.0
2021-12-29 10:10:00,281.13,281.39,280.3,280.3,5257.0,281.13,281.39,280.3,280.3,5257.0
2021-12-29 10:15:00,280.41,280.75,279.86,280.36,5763.0,280.41,280.75,279.86,280.36,5763.0
2021-12-29 10:20:00,280.6,281.5,280.45,281.5,3220.0,280.6,281.5,280.45,281.5,3220.0
2021-12-29 10:25:00,282.1,282.14,281.64,281.81,2400.0,282.1,282.14,281.64,281.81,2400.0
2021-12-29 10:30:00,282.04,282.17,281.31,282.15,3243.0,282.04,282.17,281.31,282.15,3243.0
2021-12-29 10:35:00,281.97,281.98,281.44,281.84,1700.0,281.97,281.98,281.44,281.84,1700.0
2021-12-29 10:40:00,281.68,282.28,281.48,281.48,4549.0,281.68,282.28,281.48,281.48,4549.0
2021-12-29 10:45:00,281.34,281.43,281.04,281.22,2343.0,281.34,281.43,281.04,281.22,2343.0
2021-12-29 10:50:00,281.2,281.33,280.5,281.26,12179.0,281.2,281.33,280.5,281.26,12179.0
2021-12-29 10:55:00,281.33,281.6,280.82,281.21,7235.0,281.33,281.6,280.82,281.21,7235.0
2021-12-29 11:00:00,281.24,282.16,281.24,282.0,4427.0,281.24,282.16,281.24,282.0,4427.0
2021-12-29 11:05:00,282.03,282.3,281.83,281.83,3311.0,282.03,282.3,281.83,281.83,3311.0
2021-12-29 11:10:00,281.76,281.88,281.75,281.75,725.0,281.76,281.88,281.75,281.75,725.0
2021-12-29 11:15:00,281.97,282.09,281.8,282.0,2100.0,281.97,282.09,281.8,282.0,2100.0
2021-12-29 11:20:00,282.0,282.0,281.6,281.61,1100.0,282.0,282.0,281.6,281.61,1100.0
2021-12-29 11:25:00,281.5,281.79,281.47,281.69,900.0,281.5,281.79,281.47,281.69,900.0
2021-12-29 11:30:00,281.54,281.81,281.47,281.73,1400.0,281.54,281.81,281.47,281.73,1400.0
2021-12-29 11:35:00,281.61,281.61,281.13,281.28,1400.0,281.61,281.61,281.13,281.28,1400.0
2021-12-29 11:40:00,281.09,281.17,281.02,281.17,300.0,281.09,281.17,281.02,281.17,300.0
2021-12-29 11:45:00,281.35,281.61,281.29,281.55,838.0,281.35,281.61,281.29,281.55,838.0
2021-12-29 11:50:00,281.63,281.63,281.4,281.4,800.0,281.63,281.63,281.4,281.4,800.0
2021-12-29 11:55:00,281.47,281.8,281.46,281.57,1073.0,281.47,281.8,281.46,281.57,1073.0
2021-12-29 12:00:00,281.41,281.41,281.06,281.26,1297.0,281.41,281.41,281.06,281.26,1297.0
2021-12-29 12:05:00,281.49,281.49,281.35,281.36,1150.0,281.49,281.49,281.35,281.36,1150.0
2021-12-29 12:10:00,281.37,281.73,281.3,281.73,2214.0,281.37,281.73,281.3,281.73,2214.0
2021-12-29 12:15:00,281.72,281.78,281.52,281.52,1000.0,281.72,281.78,281.52,281.52,1000.0
2021-12-29 12:20:00,281.64,281.66,281.55,281.65,998.0,281.64,281.66,281.55,281.65,998.0
2021-12-29 12:25:00,281.66,281.66,281.52,281.56,3168.0,281.66,281.66,281.52,281.56,3168.0
2021-12-29 12:30:00,281.63,281.7,281.55,281.55,462.0,281.63,281.7,281.55,281.55,462.0
2021-12-29 12:35:00,281.58,282.25,281.57,282.11,3219.0,281.58,282.25,281.57,282.11,3219.0
2021-12-29 12:40:00,282.0,282.08,282.0,282.07,550.0,282.0,282.08,282.0,282.07,550.0
2021-12-29 12:45:00,281.94,281.96,281.79,281.91,1807.0,281.94,281.96,281.79,281.91,1807.0
2021-12-29 12:50:00,281.85,281.9,281.85,281.9,300.0,281.85,281.9,281.85,281.9,300.0
2021-12-29 12:55:00,281.82,281.9,281.7,281.84,1428.0,281.82,281.9,281.7,281.84,1428.0
2021-12-29 13:00:00,282.06,282.22,281.93,282.0,2848.0,282.06,282.22,281.93,282.0,2848.0
2021-12-29 13:05:00,282.05,282.09,281.94,281.97,1991.0,282.05,282.09,281.94,281.97,1991.0
2021-12-29 13:10:00,282.04,282.12,282.02,282.1,1448.0,282.04,282.12,282.02,282.1,1448.0
2021-12-29 13:15:00,282.08,282.14,281.85,281.89,6292.0,282.08,282.14,281.85,281.89,6292.0
2021-12-29 13:20:00,281.81,281.81,281.67,281.77,800.0,281.81,281.81,281.67,281.77,800.0
2021-12-29 13:25:00,281.85,281.85,281.66,281.66,375.0,281.85,281.85,281.66,281.66,375.0
2021-12-29 13:30:00,281.75,281.92,281.71,281.9,1600.0,281.75,281.92,281.71,281.9,1600.0
2021-12-29 13:35:00,281.83,281.93,281.73,281.75,2121.0,281.83,281.93,281.73,281.75,2121.0
2021-12-29 13:40:00,281.82,281.95,281.63,281.63,3867.0,281.82,281.95,281.63,281.63,3867.0
2021-12-29 13:45:00,281.72,281.77,281.48,281.66,2510.0,281.72,281.77,281.48,281.66,2510.0
2021-12-29 13:50:00,281.61,281.65,281.47,281.6,2950.0,281.61,281.65,281.47,281.6,2950.0
2021-12-29 13:55:00,281.5,282.01,281.5,281.9,1000.0,281.5,282.01,281.5,281.9,1000.0
2021-12-29 14:00:00,281.99,282.17,281.98,282.07,817.0,281.99,282.17,281.98,282.07,817.0
2021-12-29 14:05:00,282.2,282.33,282.07,282.33,1568.0,282.2,282.33,282.07,282.33,1568.0
2021-12-29 14:10:00,282.57,282.65,282.46,282.46,1500.0,282.57,282.65,282.46,282.46,1500.0
2021-12-29 14:15:00,282.44,282.68,282.43,282.68,2288.0,282.44,282.68,282.43,282.68,2288.0
2021-12-29 14:20:00,282.45,282.75,282.45,282.75,300.0,282.45,282.75,282.45,282.75,300.0
2021-12-29 14:25:00,282.73,282.83,282.69,282.79,2450.0,282.73,282.83,282.69,282.79,2450.0
2021-12-29 14:30:00,282.92,283.1,282.92,283.1,693.0,282.92,283.1,282.92,283.1,693.0
2021-12-29 14:35:00,283.15,283.39,283.14,283.39,3466.0,283.15,283.39,283.14,283.39,3466.0
2021-12-29 14:40:00,283.22,283.24,283.12,283.16,1684.0,283.22,283.24,283.12,283.16,1684.0
2021-12-29 14:45:00,283.23,283.24,283.06,283.06,1113.0,283.23,283.24,283.06,283.06,1113.0
2021-12-29 14:50:00,283.18,283.26,283.1,283.25,1000.0,283.18,283.26,283.1,283.25,1000.0
2021-12-29 14:55:00,283.15,283.19,282.79,282.79,2500.0,283.15,283.19,282.79,282.79,2500.0
2021-12-29 15:00:00,282.52,282.79,282.52,282.7,2679.0,282.52,282.79,282.52,282.7,2679.0
2021-12-29 15:05:00,282.63,282.9,282.63,282.9,1500.0,282.63,282.9,282.63,282.9,1500.0
2021-12-29 15:10:00,282.92,283.21,282.92,283.21,1205.0,282.92,283.21,282.92,283.21,1205.0
2021-12-29 15:15:00,283.19,283.32,283.17,283.29,3135.0,283.19,283.32,283.17,283.29,3135.0
2021-12-29 15:20:00,283.2,283.2,282.9,282.99,2978.0,283.2,283.2,282.9,282.99,2978.0
2021-12-29 15:25:00,283.01,283.04,282.95,282.96,3189.0,283.01,283.04,282.95,282.96,3189.0
2021-12-29 15:30:00,283.0,283.34,283.0,283.17,3554.0,283.0,283.34,283.0,283.17,3554.0
2021-12-29 15:35:00,283.16,283.26,282.92,283.11,1400.0,283.16,283.26,282.92,283.11,1400.0
2021-12-29 15:40:00,283.06,283.25,283.06,283.25,1515.0,283.06,283.25,283.06,283.25,1515.0
2021-12-29 15:45:00,283.09,283.38,282.89,283.32,8398.0,283.09,283.38,282.89,283.32,8398.0
2021-12-29 15:50:00,283.26,283.3,282.78,282.98,6198.0,283.26,283.3,282.78,282.98,6198.0
2021-12-29 15:55:00,282.81,282.89,282.54,282.57,16155.0,282.81,282.89,282.54,282.57,16155.0
2021-12-30 09:30:00,282.73,283.51,282.61,282.88,9107.0,282.73,283.51,282.61,282.88,9107.0
2021-12-30 09:35:00,282.96,283.92,282.88,283.72,2735.0,282.96,283.92,282.88,283.72,2735.0
2021-12-30 09:40:00,283.59,284.4,282.37,282.37,6094.0,283.59,284.4,282.37,282.37,6094.0
2021-12-30 09:45:00,282.62,282.62,282.01,282.01,1696.0,282.62,282.62,282.01,282.01,1696.0
2021-12-30 09:50:00,282.31,282.76,282.17,282.6,1000.0,282.31,282.76,282.17,282.6,1000.0
2021-12-30 09:55:00,282.64,283.7,282.36,282.76,5927.0,282.64,283.7,282.36,282.76,5927.0
2021-12-30 10:00:00,283.05,283.68,282.8,283.42,3373.0,283.05,283.68,282.8,283.42,3373.0
2021-12-30 10:05:00,283.34,283.97,283.34,283.62,2098.0,283.34,283.97,283.34,283.62,2098.0
2021-12-30 10:10:00,283.67,283.77,283.3,283.48,1745.0,283.67,283.77,283.3,283.48,1745.0
2021-12-30 10:15:00,283.78,283.78,283.39,283.55,625.0,283.78,283.78,283.39,283.55,625.0
2021-12-30 10:20:00,283.52,283.65,283.23,283.56,5866.0,283.52,283.65,283.23,283.56,5866.0
2021-12-30 10:25:00,283.82,284.09,283.3,283.53,7868.0,283.82,284.09,283.3,283.53,7868.0
2021-12-30 10:30:00,283.74,284.04,283.56,284.04,1105.0,283.74,284.04,283.56,284.04,1105.0
2021-12-30 10:35:00,284.17,284.52,283.98,284.27,3333.0,284.17,284.52,283.98,284.27,3333.0
2021-12-30 10:40:00,284.29,284.7,283.95,284.15,3610.0,284.29,284.7,283.95,284.15,3610.0
2021-12-30 10:45:00,284.17,284.33,283.82,283.82,1597.0,284.17,284.33,283.82,283.82,1597.0
2021-12-30 10:50:00,283.75,284.0,283.72,283.95,886.0,283.75,284.0,283.72,283.95,886.0
2021-12-30 10:55:00,283.87,284.17,283.7,283.88,4776.0,283.87,284.17,283.7,283.88,4776.0
2021-12-30 11:00:00,283.89,283.95,283.63,283.74,2480.0,283.89,283.95,283.63,283.74,2480.0
2021-12-30 11:05:00,283.62,283.81,283.13,283.13,3780.0,283.62,283.81,283.13,283.13,3780.0
2021-12-30 11:10:00,283.3,283.35,282.87,282.97,2880.0,283.3,283.35,282.87,282.97,2880.0
2021-12-30 11:15:00,282.87,283.3,282.8,282.9,4258.0,282.87,283.3,282.8,282.9,4258.0
2021-12-30 11:20:00,282.82,283.23,282.81,283.18,3123.0,282.82,283.23,282.81,283.18,3123.0
2021-12-30 11:25:00,283.22,283.7,283.14,283.4,3581.0,283.22,283.7,283.14,283.4,3581.0
2021-12-30 11:30:00,283.28,283.41,283.01,283.19,3478.0,283.28,283.41,283.01,283.19,3478.0
2021-12-30 11:35:00,283.35,283.54,283.23,283.46,1900.0,283.35,283.54,283.23,283.46,1900.0
2021-12-30 11:40:00,283.43,283.58,283.16,283.26,1304.0,283.43,283.58,283.16,283.26,1304.0
2021-12-30 11:45:00,283.27,283.86,283.27,283.86,1500.0,283.27,283.86,283.27,283.86,1500.0
2021-12-30 11:50:00,284.0,284.36,284.0,284.26,2697.0,284.0,284.36,284.0,284.26,2697.0
2021-12-30 11:55:00,284.25,284.58,284.17,284.42,2407.0,284.25,284.58,284.17,284.42,2407.0
2021-12-30 12:00:00,284.36,284.61,284.36,284.55,1908.0,284.36,284.61,284.36,284.55,1908.0
2021-12-30 12:05:00,284.46,284.68,284.42,284.42,3241.0,284.46,284.68,284.42,284.42,3241.0
2021-12-30 12:10:00,284.4,284.4,284.13,284.2,3607.0,284.4,284.4,284.13,284.2,3607.0
2021-12-30 12:15:00,284.16,284.24,283.92,284.0,1025.0,284.16,284.24,283.92,284.0,1025.0
2021-12-30 12:20:00,283.98,283.98,283.75,283.75,1045.0,283.98,283.98,283.75,283.75,1045.0
2021-12-30 12:25:00,283.76,284.0,283.76,284.0,1335.0,283.76,284.0,283.76,284.0,1335.0
2021-12-30 12:30:00,283.99,284.18,283.92,283.94,3728.0,283.99,284.18,283.92,283.94,3728.0
2021-12-30 12:35:00,283.95,284.29,283.95,284.25,2943.0,283.95,284.29,283.95,284.25,2943.0
2021-12-30 12:40:00,284.49,284.68,284.45,284.46,3640.0,284.49,284.68,284.45,284.46,3640.0
2021-12-30 12:45:00,284.47,284.61,284.42,284.61,2199.0,284.47,284.61,284.42,284.61,2199.0
2021-12-30 12:50:00,284.61,284.9,284.61,284.8,1884.0,284.61,284.9,284.61,284.8,1884.0
2021-12-30 12:55:00,285.0,285.01,284.65,284.65,4664.0,285.0,285.01,284.65,284.65,4664.0
2021-12-30 13:00:00,284.57,284.57,284.28,284.33,1500.0,284.57,284.57,284.28,284.33,1500.0
2021-12-30 13:05:00,284.21,284.7,284.21,284.7,2047.0,284.21,284.7,284.21,284.7,2047.0
2021-12-30 13:10:00,284.58,284.58,284.3,284.31,2356.0,284.58,284.58,284.3,284.31,2356.0
2021-12-30 13:15:00,284.31,284.48,284.31,284.32,1915.0,284.31,284.48,284.31,284.32,1915.0
2021-12-30 13:20:00,284.32,284.48,284.32,284.46,2366.0,284.32,284.48,284.32,284.46,2366.0
2021-12-30 13:25:00,284.51,284.87,284.4,284.87,2344.0,284.51,284.87,284.4,284.87,2344.0
2021-12-30 13:30:00,284.88,284.99,284.78,284.99,3487.0,284.88,284.99,284.78,284.99,3487.0
2021-12-30 13:35:00,284.89,284.89,284.7,284.73,1814.0,284.89,284.89,284.7,284.73,1814.0
2021-12-30 13:40:00,284.72,284.92,284.68,284.74,4633.0,284.72,284.92,284.68,284.74,4633.0
2021-12-30 13:45:00,284.8,284.82,284.58,284.77,3184.0,284.8,284.82,284.58,284.77,3184.0
2021-12-30 13:50:00,284.67,284.79,284.58,284.76,2825.0,284.67,284.79,284.58,284.76,2825.0
2021-12-30 13:55:00,284.72,284.72,284.38,284.51,2337.0,284.72,284.72,284.38,284.51,2337.0
2021-12-30 14:00:00,284.51,284.51,283.81,283.81,2100.0,284.51,284.51,283.81,283.81,2100.0
2021-12-30 14:05:00,283.89,284.18,283.89,284.17,2417.0,283.89,284.18,283.89,284.17,2417.0
2021-12-30 14:10:00,284.17,284.27,284.04,284.27,1400.0,284.17,284.27,284.04,284.27,1400.0
2021-12-30 14:15:00,284.27,284.49,284.22,284.42,5030.0,284.27,284.49,284.22,284.42,5030.0
2021-12-30 14:20:00,284.41,284.6,284.21,284.21,4931.0,284.41,284.6,284.21,284.21,4931.0
2021-12-30 14:25:00,284.21,284.31,284.2,284.29,1200.0,284.21,284.31,284.2,284.29,1200.0
2021-12-30 14:30:00,284.15,284.29,283.98,284.23,2100.0,284.15,284.29,283.98,284.23,2100.0
2021-12-30 14:35:00,284.3,284.43,284.25,284.4,4187.0,284.3,284.43,284.25,284.4,4187.0
2021-12-30 14:40:00,284.27,284.46,284.25,284.41,2587.0,284.27,284.46,284.25,284.41,2587.0
2021-12-30 14:45:00,284.38,284.7,284.38,284.69,3184.0,284.38,284.7,284.38,284.69,3184.0
2021-12-30 14:50:00,284.69,284.91,284.59,284.68,6600.0,284.69,284.91,284.59,284.68,6600.0
2021-12-30 14:55:00,284.61,284.61,284.35,284.35,3420.0,284.61,284.61,284.35,284.35,3420.0
2021-12-30 15:00:00,284.32,284.32,283.77,284.02,4195.0,284.32,284.32,283.77,284.02,4195.0
2021-12-30 15:05:00,284.04,284.08,283.64,283.73,3144.0,284.04,284.08,283.64,283.73,3144.0
2021-12-30 15:10:00,283.64,283.64,283.08,283.16,4241.0,283.64,283.64,283.08,283.16,4241.0
2021-12-30 15:15:00,283.08,283.4,283.07,283.25,3274.0,283.08,283.4,283.07,283.25,3274.0
2021-12-30 15:20:00,283.26,283.55,283.26,283.39,2519.0,283.26,283.55,283.26,283.39,2519.0
2021-12-30 15:25:00,283.35,283.66,283.35,283.45,3725.0,283.35,283.66,283.35,283.45,3725.0
2021-12-30 15:30:00,283.37,283.52,283.17,283.17,3292.0,283.37,283.52,283.17,283.17,3292.0
2021-12-30 15:35:00,283.19,283.23,282.93,282.93,4737.0,283.19,283.23,282.93,282.93,4737.0
2021-12-30 15:40:00,283.01,283.05,282.26,282.37,8570.0,283.01,283.05,282.26,282.37,8570.0
2021-12-30 15:45:00,282.4,282.5,282.14,282.33,8047.0,282.4,282.5,282.14,282.33,8047.0
2021-12-30 15:50:00,282.0,282.01,281.51,281.75,20672.0,282.0,282.01,281.51,281.75,20672.0
2021-12-30 15:55:00,281.59,281.91,281.23,281.71,43354.0,281.59,281.91,281.23,281.71,43354.0
2021-12-31 09:30:00,281.71,283.0,280.34,282.56,8976.0,281.71,283.0,280.34,282.56,8976.0
2021-12-31 09:35:00,282.11,282.78,281.43,282.45,2969.0,282.11,282.78,281.43,282.45,2969.0
2021-12-31 09:40:00,282.7,282.74,280.88,281.28,1804.0,282.7,282.74,280.88,281.28,1804.0
2021-12-31 09:45:00,281.1,281.71,280.69,280.79,1700.0,281.1,281.71,280.69,280.79,1700.0
2021-12-31 09:50:00,281.18,281.78,280.77,281.78,1800.0,281.18,281.78,280.77,281.78,1800.0
2021-12-31 09:55:00,281.9,282.67,281.86,281.86,4083.0,281.9,282.67,281.86,281.86,4083.0
2021-12-31 10:00:00,281.66,281.66,281.16,281.42,3963.0,281.66,281.66,281.16,281.42,3963.0
2021-12-31 10:05:00,281.38,282.21,281.38,281.78,2334.0,281.38,282.21,281.38,281.78,2334.0
2021-12-31 10:10:00,281.98,281.98,281.62,281.64,1632.0,281.98,281.98,281.62,281.64,1632.0
2021-12-31 10:15:00,281.78,282.1,281.6,281.95,3233.0,281.78,282.1,281.6,281.95,3233.0
2021-12-31 10:20:00,281.82,281.92,281.5,281.7,2915.0,281.82,281.92,281.5,281.7,2915.0
2021-12-31 10:25:00,281.59,282.12,281.59,282.12,1706.0,281.59,282.12,281.59,282.12,1706.0
2021-12-31 10:30:00,281.98,282.21,281.72,281.86,3410.0,281.98,282.21,281.72,281.86,3410.0
2021-12-31 10:35:00,281.63,281.74,281.37,281.44,3000.0,281.63,281.74,281.37,281.44,3000.0
2021-12-31 10:40:00,281.36,281.55,280.93,281.55,2599.0,281.36,281.55,280.93,281.55,2599.0
2021-12-31 10:45:00,281.34,281.54,281.01,281.37,8153.0,281.34,281.54,281.01,281.37,8153.0
2021-12-31 10:50:00,281.38,281.69,280.98,281.69,2117.0,281.38,281.69,280.98,281.69,2117.0
2021-12-31 10:55:00,281.75,281.85,281.56,281.85,775.0,281.75,281.85,281.56,281.85,775.0
2021-12-31 11:00:00,281.91,281.91,281.28,281.58,2235.0,281.91,281.91,281.28,281.58,2235.0
2021-12-31 11:05:00,281.33,281.53,281.19,281.42,1700.0,281.33,281.53,281.19,281.42,1700.0
2021-12-31 11:10:00,281.39,281.53,281.23,281.33,1832.0,281.39,281.53,281.23,281.33,1832.0
2021-12-31 11:15:00,281.21,281.47,281.21,281.47,1003.0,281.21,281.47,281.21,281.47,1003.0
2021-12-31 11:20:00,281.21,281.38,281.09,281.22,1280.0,281.21,281.38,281.09,281.22,1280.0
2021-12-31 11:25:00,281.21,281.5,281.17,281.37,1500.0,281.21,281.5,281.17,281.37,1500.0
2021-12-31 11:30:00,281.44,281.44,281.16,281.17,1038.0,281.44,281.44,281.16,281.17,1038.0
2021-12-31 11:35:00,281.21,281.23,280.88,281.03,1404.0,281.21,281.23,280.88,281.03,1404.0
2021-12-31 11:40:00,280.88,281.4,280.88,281.25,3069.0,280.88,281.4,280.88,281.25,3069.0
2021-12-31 11:45:00,281.21,281.66,281.2,281.43,2104.0,281.21,281.66,281.2,281.43,2104.0
2021-12-31 11:50:00,281.08,281.33,280.82,280.98,3672.0,281.08,281.33,280.82,280.98,3672.0
2021-12-31 11:55:00,281.1,281.1,280.68,280.94,2402.0,281.1,281.1,280.68,280.94,2402.0
2021-12-31 12:00:00,281.03,281.03,280.38,280.69,6851.0,281.03,281.03,280.38,280.69,6851.0
2021-12-31 12:05:00,280.77,280.84,280.69,280.72,572.0,280.77,280.84,280.69,280.72,572.0
2021-12-31 12:10:00,280.68,280.7,280.56,280.56,1400.0,280.68,280.7,280.56,280.56,1400.0
2021-12-31 12:15:00,280.51,280.6,280.43,280.44,1355.0,280.51,280.6,280.43,280.44,1355.0
2021-12-31 12:20:00,280.7,281.88,280.61,281.63,7057.0,280.7,281.88,280.61,281.63,7057.0
2021-12-31 12:25:00,281.74,282.02,281.61,281.72,3546.0,281.74,282.02,281.61,281.72,3546.0
2021-12-31 12:30:00,281.64,282.08,281.64,282.0,2483.0,281.64,282.08,281.64,282.0,2483.0
2021-12-31 12:35:00,281.87,282.21,281.86,282.21,2224.0,281.87,282.21,281.86,282.21,2224.0
2021-12-31 12:40:00,282.18,282.22,282.05,282.17,1505.0,282.18,282.22,282.05,282.17,1505.0
2021-12-31 12:45:00,282.16,282.33,282.12,282.25,2416.0,282.16,282.33,282.12,282.25,2416.0
2021-12-31 12:50:00,282.28,282.62,282.28,282.49,2082.0,282.28,282.62,282.28,282.49,2082.0
2021-12-31 12:55:00,282.49,282.93,282.49,282.93,3778.0,282.49,282.93,282.49,282.93,3778.0
2021-12-31 13:00:00,283.0,283.18,282.87,282.89,2194.0,283.0,283.18,282.87,282.89,2194.0
2021-12-31 13:05:00,283.01,283.17,282.84,283.17,2679.0,283.01,283.17,282.84,283.17,2679.0
2021-12-31 13:10:00,283.13,283.14,282.71,282.71,3183.0,283.13,283.14,282.71,282.71,3183.0
2021-12-31 13:15:00,282.71,282.75,282.62,282.74,1424.0,282.71,282.75,282.62,282.74,1424.0
2021-12-31 13:20:00,282.74,282.83,282.74,282.83,542.0,282.74,282.83,282.74,282.83,542.0
2021-12-31 13:25:00,282.75,282.93,282.71,282.81,1790.0,282.75,282.93,282.71,282.81,1790.0
2021-12-31 13:30:00,282.8,282.91,282.56,282.82,2223.0,282.8,282.91,282.56,282.82,2223.0
2021-12-31 13:35:00,282.87,282.94,282.73,282.73,1964.0,282.87,282.94,282.73,282.73,1964.0
2021-12-31 13:40:00,282.68,282.68,282.6,282.63,900.0,282.68,282.68,282.6,282.63,900.0
2021-12-31 13:45:00,282.68,282.73,282.45,282.54,4895.0,282.68,282.73,282.45,282.54,4895.0
2021-12-31 13:50:00,282.67,282.78,282.67,282.67,700.0,282.67,282.78,282.67,282.67,700.0
2021-12-31 13:55:00,282.83,283.07,282.82,283.07,1420.0,282.83,283.07,282.82,283.07,1420.0
2021-12-31 14:00:00,283.01,283.01,282.81,282.99,2924.0,283.01,283.01,282.81,282.99,2924.0
2021-12-31 14:05:00,282.88,282.94,282.64,282.85,1500.0,282.88,282.94,282.64,282.85,1500.0
2021-12-31 14:10:00,282.94,283.02,282.76,283.0,2034.0,282.94,283.02,282.76,283.0,2034.0
2021-12-31 14:15:00,282.96,283.03,282.84,282.89,2215.0,282.96,283.03,282.84,282.89,2215.0
2021-12-31 14:20:00,282.75,282.98,282.75,282.97,942.0,282.75,282.98,282.75,282.97,942.0
2021-12-31 14:25:00,283.04,283.28,282.97,283.28,1000.0,283.04,283.28,282.97,283.28,1000.0
2021-12-31 14:30:00,283.35,283.6,283.28,283.44,2328.0,283.35,283.6,283.28,283.44,2328.0
2021-12-31 14:35:00,283.42,283.73,283.42,283.57,1400.0,283.42,283.73,283.42,283.57,1400.0
2021-12-31 14:40:00,283.67,283.89,283.66,283.73,2522.0,283.67,283.89,283.66,283.73,2522.0
2021-12-31 14:45:00,283.71,283.82,283.71,283.74,1692.0,283.71,283.82,283.71,283.74,1692.0
2021-12-31 14:50:00,283.71,283.82,283.57,283.59,1100.0,283.71,283.82,283.57,283.59,1100.0
2021-12-31 14:55:00,283.66,283.67,283.37,283.48,3304.0,283.66,283.67,283.37,283.48,3304.0
2021-12-31 15:00:00,283.5,283.93,283.5,283.86,2989.0,283.5,283.93,283.5,283.86,2989.0
2021-12-31 15:05:00,283.8,283.89,283.74,283.86,2130.0,283.8,283.89,283.74,283.86,2130.0
2021-12-31 15:10:00,283.84,283.91,283.52,283.62,4530.0,283.84,283.91,283.52,283.62,4530.0
2021-12-31 15:15:00,283.54,283.66,283.47,283.6,2797.0,283.54,283.66,283.47,283.6,2797.0
2021-12-31 15:20:00,283.44,283.45,283.27,283.4,2939.0,283.44,283.45,283.27,283.4,2939.0
2021-12-31 15:25:00,283.39,283.63,283.33,283.46,3127.0,283.39,283.63,283.33,283.46,3127.0
2021-12-31 15:30:00,283.49,283.55,282.82,282.83,2962.0,283.49,283.55,282.82,282.83,2962.0
2021-12-31 15:35:00,282.72,282.72,282.41,282.62,3330.0,282.72,282.72,282.41,282.62,3330.0
2021-12-31 15:40:00,282.61,282.76,282.25,282.46,3263.0,282.61,282.76,282.25,282.46,3263.0
2021-12-31 15:45:00,282.39,282.59,281.93,281.94,4311.0,282.39,282.59,281.93,281.94,4311.0
2021-12-31 15:50:00,281.94,281.98,281.18,281.31,14349.0,281.94,281.98,281.18,281.31,14349.0
2021-12-31 15:55:00,281.19,281.35,280.97,281.21,27227.0,281.19,281.35,280.97,281.21,27227.0
2022-01-03 09:30:00,281.32,284.88,280.0,283.74,20666.0,281.32,284.88,280.0,283.74,20666.0
2022-01-03 09:35:00,283.43,283.97,282.57,282.6,6646.0,283.43,283.97,282.57,282.6,6646.0
2022-01-03 09:40:00,282.81,282.92,279.94,280.36,5909.0,282.81,282.92,279.94,280.36,5909.0
2022-01-03 09:45:00,280.95,280.96,278.11,278.39,8764.0,280.95,280.96,278.11,278.39,8764.0
2022-01-03 09:50:00,278.75,278.76,276.14,276.36,10145.0,278.75,278.76,276.14,276.36,10145.0
2022-01-03 09:55:00,276.18,276.94,275.66,276.37,15299.0,276.18,276.94,275.66,276.37,15299.0
2022-01-03 10:00:00,276.71,277.77,276.23,277.77,11707.0,276.71,277.77,276.23,277.77,11707.0
2022-01-03 10:05:00,277.92,278.64,277.57,278.37,6678.0,277.92,278.64,277.57,278.37,6678.0
2022-01-03 10:10:00,278.3,279.19,277.75,278.9,8015.0,278.3,279.19,277.75,278.9,8015.0
2022-01-03 10:15:00,278.99,279.84,278.51,278.52,9022.0,278.99,279.84,278.51,278.52,9022.0
2022-01-03 10:20:00,278.56,279.92,278.14,279.91,12221.0,278.56,279.92,278.14,279.91,12221.0
2022-01-03 10:25:00,280.01,281.42,279.99,281.11,14078.0,280.01,281.42,279.99,281.11,14078.0
2022-01-03 10:30:00,281.12,282.15,280.44,282.15,16668.0,281.12,282.15,280.44,282.15,16668.0
2022-01-03 10:35:00,282.19,282.86,281.43,281.44,15370.0,282.19,282.86,281.43,281.44,15370.0
2022-01-03 10:40:00,281.38,282.23,281.28,281.44,11181.0,281.38,282.23,281.28,281.44,11181.0
2022-01-03 10:45:00,281.32,282.01,281.11,281.32,4528.0,281.32,282.01,281.11,281.32,4528.0
2022-01-03 10:50:00,281.5,282.09,280.97,282.01,9656.0,281.5,282.09,280.97,282.01,9656.0
2022-01-03 10:55:00,282.01,282.1,281.48,281.84,10828.0,282.01,282.1,281.48,281.84,10828.0
2022-01-03 11:00:00,282.17,282.41,280.81,281.27,11556.0,282.17,282.41,280.81,281.27,11556.0
2022-01-03 11:05:00,281.45,281.87,281.27,281.27,3068.0,281.45,281.87,281.27,281.27,3068.0
2022-01-03 11:10:00,281.17,281.63,280.28,280.41,6501.0,281.17,281.63,280.28,280.41,6501.0
2022-01-03 11:15:00,280.41,280.57,280.23,280.35,3487.0,280.41,280.57,280.23,280.35,3487.0
2022-01-03 11:20:00,280.12,280.39,279.91,280.04,2780.0,280.12,280.39,279.91,280.04,2780.0
2022-01-03 11:25:00,279.91,280.62,279.89,280.62,2388.0,279.91,280.62,279.89,280.62,2388.0
2022-01-03 11:30:00,280.57,281.55,280.33,281.54,5955.0,280.57,281.55,280.33,281.54,5955.0
2022-01-03 11:35:00,281.53,281.58,280.69,280.84,5936.0,281.53,281.58,280.69,280.84,5936.0
2022-01-03 11:40:00,281.02,281.02,280.07,280.38,15651.0,281.02,281.02,280.07,280.38,15651.0
2022-01-03 11:45:00,280.44,281.32,280.42,281.25,2719.0,280.44,281.32,280.42,281.25,2719.0
2022-01-03 11:50:00,281.18,281.29,280.63,280.63,1900.0,281.18,281.29,280.63,280.63,1900.0
2022-01-03 11:55:00,280.55,280.59,279.74,279.81,3079.0,280.55,280.59,279.74,279.81,3079.0
2022-01-03 12:00:00,279.75,279.88,279.22,279.88,2416.0,279.75,279.88,279.22,279.88,2416.0
2022-01-03 12:05:00,279.9,280.26,279.9,280.07,1100.0,279.9,280.26,279.9,280.07,1100.0
2022-01-03 12:10:00,279.92,280.24,279.91,280.24,1800.0,279.92,280.24,279.91,280.24,1800.0
2022-01-03 12:15:00,280.49,280.49,280.17,280.2,1459.0,280.49,280.49,280.17,280.2,1459.0
2022-01-03 12:20:00,280.32,280.67,280.13,280.23,3499.0,280.32,280.67,280.13,280.23,3499.0
2022-01-03 12:25:00,280.39,280.59,280.23,280.51,2123.0,280.39,280.59,280.23,280.51,2123.0
2022-01-03 12:30:00,280.41,280.5,280.12,280.12,2781.0,280.41,280.5,280.12,280.12,2781.0
2022-01-03 12:35:00,280.26,280.39,279.91,279.91,1852.0,280.26,280.39,279.91,279.91,1852.0
2022-01-03 12:40:00,280.0,280.21,279.82,280.12,2580.0,280.0,280.21,279.82,280.12,2580.0
2022-01-03 12:45:00,280.28,280.62,280.23,280.41,4937.0,280.28,280.62,280.23,280.41,4937.0
2022-01-03 12:50:00,280.43,280.8,280.25,280.52,4089.0,280.43,280.8,280.25,280.52,4089.0
2022-01-03 12:55:00,280.69,280.91,280.62,280.72,2430.0,280.69,280.91,280.62,280.72,2430.0
2022-01-03 13:00:00,280.71,280.85,280.59,280.6,1806.0,280.71,280.85,280.59,280.6,1806.0
2022-01-03 13:05:00,280.6,280.62,280.45,280.62,2600.0,280.6,280.62,280.45,280.62,2600.0
2022-01-03 13:10:00,280.98,280.98,280.58,280.68,1900.0,280.98,280.98,280.58,280.68,1900.0
2022-01-03 13:15:00,280.52,281.07,280.5,281.06,1763.0,280.52,281.07,280.5,281.06,1763.0
2022-01-03 13:20:00,281.1,281.43,281.09,281.36,2517.0,281.1,281.43,281.09,281.36,2517.0
2022-01-03 13:25:00,281.56,281.71,281.38,281.54,3467.0,281.56,281.71,281.38,281.54,3467.0
2022-01-03 13:30:00,281.56,282.04,281.52,281.88,3596.0,281.56,282.04,281.52,281.88,3596.0
2022-01-03 13:35:00,281.94,282.2,281.81,282.01,2557.0,281.94,282.2,281.81,282.01,2557.0
2022-01-03 13:40:00,282.03,283.0,282.03,282.98,3612.0,282.03,283.0,282.03,282.98,3612.0
2022-01-03 13:45:00,282.87,284.25,282.87,283.16,10446.0,282.87,284.25,282.87,283.16,10446.0
2022-01-03 13:50:00,283.18,283.52,283.1,283.52,3113.0,283.18,283.52,283.1,283.52,3113.0
2022-01-03 13:55:00,283.68,283.68,283.24,283.35,4215.0,283.68,283.68,283.24,283.35,4215.0
2022-01-03 14:00:00,283.4,283.52,282.83,282.83,6013.0,283.4,283.52,282.83,282.83,6013.0
2022-01-03 14:05:00,282.74,283.0,282.74,282.86,2200.0,282.74,283.0,282.74,282.86,2200.0
2022-01-03 14:10:00,282.75,282.86,282.61,282.72,2818.0,282.75,282.86,282.61,282.72,2818.0
2022-01-03 14:15:00,282.59,282.85,282.58,282.7,2167.0,282.59,282.85,282.58,282.7,2167.0
2022-01-03 14:20:00,282.75,283.27,282.75,283.27,2033.0,282.75,283.27,282.75,283.27,2033.0
2022-01-03 14:25:00,283.36,283.45,283.29,283.39,1300.0,283.36,283.45,283.29,283.39,1300.0
2022-01-03 14:30:00,283.39,283.52,283.16,283.23,3428.0,283.39,283.52,283.16,283.23,3428.0
2022-01-03 14:35:00,283.23,283.32,282.61,282.78,4707.0,283.23,283.32,282.61,282.78,4707.0
2022-01-03 14:40:00,282.8,283.47,282.72,283.47,3200.0,282.8,283.47,282.72,283.47,3200.0
2022-01-03 14:45:00,283.39,283.51,283.27,283.27,3060.0,283.39,283.51,283.27,283.27,3060.0
2022-01-03 14:50:00,283.17,283.17,282.66,283.03,3827.0,283.17,283.17,282.66,283.03,3827.0
2022-01-03 14:55:00,283.09,283.39,283.09,283.19,3271.0,283.09,283.39,283.09,283.19,3271.0
2022-01-03 15:00:00,282.98,283.28,282.83,283.27,2550.0,282.98,283.28,282.83,283.27,2550.0
2022-01-03 15:05:00,283.32,283.94,283.32,283.94,1249.0,283.32,283.94,283.32,283.94,1249.0
2022-01-03 15:10:00,283.94,284.82,283.87,284.78,12494.0,283.94,284.82,283.87,284.78,12494.0
2022-01-03 15:15:00,284.81,284.96,284.75,284.81,4630.0,284.81,284.96,284.75,284.81,4630.0
2022-01-03 15:20:00,284.8,284.92,284.59,284.78,4658.0,284.8,284.92,284.59,284.78,4658.0
2022-01-03 15:25:00,284.67,284.88,284.56,284.76,5948.0,284.67,284.88,284.56,284.76,5948.0
2022-01-03 15:30:00,284.77,284.88,284.4,284.63,13622.0,284.77,284.88,284.4,284.63,13622.0
2022-01-03 15:35:00,284.56,284.56,284.21,284.22,4403.0,284.56,284.56,284.21,284.22,4403.0
2022-01-03 15:40:00,284.11,284.11,283.2,283.36,10472.0,284.11,284.11,283.2,283.36,10472.0
2022-01-03 15:45:00,283.54,283.93,283.48,283.9,6110.0,283.54,283.93,283.48,283.9,6110.0
2022-01-03 15:50:00,283.9,284.2,283.68,284.08,14887.0,283.9,284.2,283.68,284.08,14887.0
2022-01-03 15:55:00,284.01,284.01,283.49,283.72,23347.0,284.01,284.01,283.49,283.72,23347.0
2022-01-04 09:30:00,283.15,284.87,281.43,282.89,17834.0,283.15,284.87,281.43,282.89,17834.0
2022-01-04 09:35:00,283.06,284.12,282.53,282.81,6090.0,283.06,284.12,282.53,282.81,6090.0
2022-01-04 09:40:00,282.79,282.95,281.56,281.57,3928.0,282.79,282.95,281.56,281.57,3928.0
2022-01-04 09:45:00,281.67,282.18,281.35,281.61,4555.0,281.67,282.18,281.35,281.61,4555.0
2022-01-04 09:50:00,281.17,281.51,280.15,280.74,3719.0,281.17,281.51,280.15,280.74,3719.0
2022-01-04 09:55:00,280.8,280.8,280.16,280.7,3114.0,280.8,280.8,280.16,280.7,3114.0
2022-01-04 10:00:00,280.7,280.7,279.87,280.02,5743.0,280.7,280.7,279.87,280.02,5743.0
2022-01-04 10:05:00,280.05,280.58,279.84,280.07,8059.0,280.05,280.58,279.84,280.07,8059.0
2022-01-04 10:10:00,279.92,280.01,279.12,279.36,5757.0,279.92,280.01,279.12,279.36,5757.0
2022-01-04 10:15:00,279.34,279.59,277.84,277.96,7564.0,279.34,279.59,277.84,277.96,7564.0
2022-01-04 10:20:00,278.17,278.96,278.16,278.58,4439.0,278.17,278.96,278.16,278.58,4439.0
2022-01-04 10:25:00,278.12,279.54,278.04,279.48,5141.0,278.12,279.54,278.04,279.48,5141.0
2022-01-04 10:30:00,279.43,279.43,278.3,278.31,6000.0,279.43,279.43,278.3,278.31,6000.0
2022-01-04 10:35:00,278.18,278.18,277.02,277.32,9824.0,278.18,278.18,277.02,277.32,9824.0
2022-01-04 10:40:00,277.3,277.45,276.3,276.58,4677.0,277.3,277.45,276.3,276.58,4677.0
2022-01-04 10:45:00,276.47,277.14,276.15,276.91,4802.0,276.47,277.14,276.15,276.91,4802.0
2022-01-04 10:50:00,276.97,277.29,276.4,276.59,3621.0,276.97,277.29,276.4,276.59,3621.0
2022-01-04 10:55:00,276.41,276.49,275.82,276.31,3581.0,276.41,276.49,275.82,276.31,3581.0
2022-01-04 11:00:00,276.3,276.38,275.57,276.38,4741.0,276.3,276.38,275.57,276.38,4741.0
2022-01-04 11:05:00,276.34,276.95,276.0,276.01,10441.0,276.34,276.95,276.0,276.01,10441.0
2022-01-04 11:10:00,276.13,277.3,275.68,276.16,9467.0,276.13,277.3,275.68,276.16,9467.0
2022-01-04 11:15:00,276.36,277.06,275.84,276.85,5933.0,276.36,277.06,275.84,276.85,5933.0
2022-01-04 11:20:00,276.92,277.47,276.62,277.01,6195.0,276.92,277.47,276.62,277.01,6195.0
2022-01-04 11:25:00,276.89,277.34,276.26,276.45,5365.0,276.89,277.34,276.26,276.45,5365.0
2022-01-04 11:30:00,276.4,276.78,276.23,276.34,11528.0,276.4,276.78,276.23,276.34,11528.0
2022-01-04 11:35:00,276.23,277.06,276.2,276.41,9348.0,276.23,277.06,276.2,276.41,9348.0
2022-01-04 11:40:00,276.53,277.65,276.24,277.38,6820.0,276.53,277.65,276.24,277.38,6820.0
2022-01-04 11:45:00,277.86,277.98,277.37,277.71,1589.0,277.86,277.98,277.37,277.71,1589.0
2022-01-04 11:50:00,277.28,277.28,276.86,277.11,2532.0,277.28,277.28,276.86,277.11,2532.0
2022-01-04 11:55:00,277.01,277.59,276.69,276.87,4233.0,277.01,277.59,276.69,276.87,4233.0
2022-01-04 12:00:00,276.8,276.99,275.9,276.2,7358.0,276.8,276.99,275.9,276.2,7358.0
2022-01-04 12:05:00,276.0,276.28,275.84,276.28,3866.0,276.0,276.28,275.84,276.28,3866.0
2022-01-04 12:10:00,276.26,276.64,276.19,276.28,1700.0,276.26,276.64,276.19,276.28,1700.0
2022-01-04 12:15:00,276.23,276.76,276.14,276.61,1786.0,276.23,276.76,276.14,276.61,1786.0
2022-01-04 12:20:00,276.59,276.87,276.41,276.41,2754.0,276.59,276.87,276.41,276.41,2754.0
2022-01-04 12:25:00,276.29,276.29,275.62,275.72,4614.0,276.29,276.29,275.62,275.72,4614.0
2022-01-04 12:30:00,275.5,275.69,275.12,275.59,4082.0,275.5,275.69,275.12,275.59,4082.0
2022-01-04 12:35:00,275.58,275.58,275.24,275.27,4211.0,275.58,275.58,275.24,275.27,4211.0
2022-01-04 12:40:00,275.25,275.63,275.12,275.63,5128.0,275.25,275.63,275.12,275.63,5128.0
2022-01-04 12:45:00,275.57,275.67,275.32,275.45,3162.0,275.57,275.67,275.32,275.45,3162.0
2022-01-04 12:50:00,275.53,275.67,275.08,275.18,3408.0,275.53,275.67,275.08,275.18,3408.0
2022-01-04 12:55:00,275.27,275.29,274.99,275.13,7957.0,275.27,275.29,274.99,275.13,7957.0
2022-01-04 13:00:00,275.24,275.57,275.11,275.44,4467.0,275.24,275.57,275.11,275.44,4467.0
2022-01-04 13:05:00,275.31,275.81,275.23,275.34,4323.0,275.31,275.81,275.23,275.34,4323.0
2022-01-04 13:10:00,275.43,275.5,275.16,275.16,4412.0,275.43,275.5,275.16,275.16,4412.0
2022-01-04 13:15:00,275.04,275.39,275.04,275.21,4306.0,275.04,275.39,275.04,275.21,4306.0
2022-01-04 13:20:00,275.2,275.36,275.0,275.29,10100.0,275.2,275.36,275.0,275.29,10100.0
2022-01-04 13:25:00,275.09,275.36,274.99,275.2,3508.0,275.09,275.36,274.99,275.2,3508.0
2022-01-04 13:30:00,275.22,275.23,274.02,274.46,12573.0,275.22,275.23,274.02,274.46,12573.0
2022-01-04 13:35:00,274.43,275.01,274.29,274.98,5454.0,274.43,275.01,274.29,274.98,5454.0
2022-01-04 13:40:00,274.84,274.85,274.4,274.41,5873.0,274.84,274.85,274.4,274.41,5873.0
2022-01-04 13:45:00,274.39,274.53,273.69,273.98,4097.0,274.39,274.53,273.69,273.98,4097.0
2022-01-04 13:50:00,273.89,273.91,273.74,273.78,1531.0,273.89,273.91,273.74,273.78,1531.0
2022-01-04 13:55:00,273.82,273.87,273.04,273.51,6385.0,273.82,273.87,273.04,273.51,6385.0
2022-01-04 14:00:00,273.63,273.71,273.2,273.24,3700.0,273.63,273.71,273.2,273.24,3700.0
2022-01-04 14:05:00,273.39,273.68,273.23,273.23,5188.0,273.39,273.68,273.23,273.23,5188.0
2022-01-04 14:10:00,273.12,273.99,273.12,273.61,4096.0,273.12,273.99,273.12,273.61,4096.0
2022-01-04 14:15:00,273.87,274.47,273.79,274.47,5593.0,273.87,274.47,273.79,274.47,5593.0
2022-01-04 14:20:00,274.5,274.93,274.0,274.72,11803.0,274.5,274.93,274.0,274.72,11803.0
2022-01-04 14:25:00,274.75,275.11,274.54,274.55,3660.0,274.75,275.11,274.54,274.55,3660.0
2022-01-04 14:30:00,274.55,275.3,274.48,274.65,4195.0,274.55,275.3,274.48,274.65,4195.0
2022-01-04 14:35:00,274.66,275.27,274.66,275.18,5643.0,274.66,275.27,274.66,275.18,5643.0
2022-01-04 14:40:00,275.32,275.59,275.05,275.1,5915.0,275.32,275.59,275.05,275.1,5915.0
2022-01-04 14:45:00,275.05,275.33,274.94,275.33,4898.0,275.05,275.33,274.94,275.33,4898.0
2022-01-04 14:50:00,275.5,275.66,275.29,275.39,2583.0,275.5,275.66,275.29,275.39,2583.0
2022-01-04 14:55:00,275.55,275.71,275.27,275.41,2800.0,275.55,275.71,275.27,275.41,2800.0
2022-01-04 15:00:00,275.44,276.28,275.44,276.08,3554.0,275.44,276.28,275.44,276.08,3554.0
2022-01-04 15:05:00,276.16,276.4,276.01,276.09,3743.0,276.16,276.4,276.01,276.09,3743.0
2022-01-04 15:10:00,276.19,276.65,276.19,276.65,2720.0,276.19,276.65,276.19,276.65,2720.0
2022-01-04 15:15:00,276.73,277.07,276.73,276.83,15304.0,276.73,277.07,276.73,276.83,15304.0
2022-01-04 15:20:00,276.82,277.42,276.81,277.32,6082.0,276.82,277.42,276.81,277.32,6082.0
2022-01-04 15:25:00,277.3,277.6,277.11,277.46,5295.0,277.3,277.6,277.11,277.46,5295.0
2022-01-04 15:30:00,277.38,277.77,277.16,277.53,6150.0,277.38,277.77,277.16,277.53,6150.0
2022-01-04 15:35:00,277.46,277.98,277.35,277.83,11476.0,277.46,277.98,277.35,277.83,11476.0
2022-01-04 15:40:00,277.75,277.95,277.3,277.68,11134.0,277.75,277.95,277.3,277.68,11134.0
2022-01-04 15:45:00,277.59,278.4,277.46,278.28,20043.0,277.59,278.4,277.46,278.28,20043.0
2022-01-04 15:50:00,278.27,279.38,278.17,279.11,41907.0,278.27,279.38,278.17,279.11,41907.0
2022-01-04 15:55:00,279.11,279.11,277.98,278.31,89970.0,279.11,279.11,277.98,278.31,89970.0
2022-01-05 09:30:00,276.51,277.82,274.48,275.15,29296.0,276.51,277.82,274.48,275.15,29296.0
2022-01-05 09:35:00,275.05,277.55,274.7,275.99,6759.0,275.05,277.55,274.7,275.99,6759.0
2022-01-05 09:40:00,276.47,277.24,275.5,275.75,7040.0,276.47,277.24,275.5,275.75,7040.0
2022-01-05 09:45:00,276.03,276.44,274.82,275.72,6999.0,276.03,276.44,274.82,275.72,6999.0
2022-01-05 09:50:00,275.63,276.65,275.63,275.9,2780.0,275.63,276.65,275.63,275.9,2780.0
2022-01-05 09:55:00,275.29,276.75,275.29,276.75,3951.0,275.29,276.75,275.29,276.75,3951.0
2022-01-05 10:00:00,276.78,278.07,276.56,276.92,3400.0,276.78,278.07,276.56,276.92,3400.0
2022-01-05 10:05:00,276.69,277.25,276.61,276.83,1722.0,276.69,277.25,276.61,276.83,1722.0
2022-01-05 10:10:00,276.33,277.31,276.33,276.7,2388.0,276.33,277.31,276.33,276.7,2388.0
2022-01-05 10:15:00,276.86,277.18,275.68,275.85,5234.0,276.86,277.18,275.68,275.85,5234.0
2022-01-05 10:20:00,276.28,276.28,274.96,275.69,6933.0,276.28,276.28,274.96,275.69,6933.0
2022-01-05 10:25:00,275.43,276.82,275.43,276.16,3721.0,275.43,276.82,275.43,276.16,3721.0
2022-01-05 10:30:00,276.02,276.28,275.19,275.35,4023.0,276.02,276.28,275.19,275.35,4023.0
2022-01-05 10:35:00,275.53,275.57,274.55,274.64,9447.0,275.53,275.57,274.55,274.64,9447.0
2022-01-05 10:40:00,274.66,275.24,274.49,274.74,13912.0,274.66,275.24,274.49,274.74,13912.0
2022-01-05 10:45:00,274.87,275.52,274.48,275.32,7265.0,274.87,275.52,274.48,275.32,7265.0
2022-01-05 10:50:00,275.24,276.04,274.88,275.63,8760.0,275.24,276.04,274.88,275.63,8760.0
2022-01-05 10:55:00,275.63,275.95,275.49,275.8,9560.0,275.63,275.95,275.49,275.8,9560.0
2022-01-05 11:00:00,275.64,276.14,275.63,275.71,8735.0,275.64,276.14,275.63,275.71,8735.0
2022-01-05 11:05:00,275.87,275.87,274.92,274.92,5790.0,275.87,275.87,274.92,274.92,5790.0
2022-01-05 11:10:00,274.78,274.78,274.32,274.32,4383.0,274.78,274.78,274.32,274.32,4383.0
2022-01-05 11:15:00,274.38,274.84,273.78,273.79,8231.0,274.38,274.84,273.78,273.79,8231.0
2022-01-05 11:20:00,273.75,274.14,273.74,274.13,7563.0,273.75,274.14,273.74,274.13,7563.0
2022-01-05 11:25:00,274.13,274.34,273.83,274.17,4347.0,274.13,274.34,273.83,274.17,4347.0
2022-01-05 11:30:00,274.33,274.36,273.56,273.57,6147.0,274.33,274.36,273.56,273.57,6147.0
2022-01-05 11:35:00,273.83,274.0,273.63,273.63,5089.0,273.83,274.0,273.63,273.63,5089.0
2022-01-05 11:40:00,273.56,274.02,273.5,273.72,5709.0,273.56,274.02,273.5,273.72,5709.0
2022-01-05 11:45:00,273.59,273.62,273.33,273.53,2308.0,273.59,273.62,273.33,273.53,2308.0
2022-01-05 11:50:00,273.56,273.88,273.47,273.55,6383.0,273.56,273.88,273.47,273.55,6383.0
2022-01-05 11:55:00,273.48,273.65,273.18,273.29,5605.0,273.48,273.65,273.18,273.29,5605.0
2022-01-05 12:00:00,273.24,273.73,272.82,273.37,13359.0,273.24,273.73,272.82,273.37,13359.0
2022-01-05 12:05:00,273.35,273.35,272.56,272.76,5053.0,273.35,273.35,272.56,272.76,5053.0
2022-01-05 12:10:00,272.79,272.96,272.51,272.58,4339.0,272.79,272.96,272.51,272.58,4339.0
2022-01-05 12:15:00,272.54,272.92,272.37,272.38,4716.0,272.54,272.92,272.37,272.38,4716.0
2022-01-05 12:20:00,272.26,272.6,272.01,272.09,5098.0,272.26,272.6,272.01,272.09,5098.0
2022-01-05 12:25:00,272.09,272.32,271.68,271.69,3674.0,272.09,272.32,271.68,271.69,3674.0
2022-01-05 12:30:00,271.7,271.79,270.73,270.94,10125.0,271.7,271.79,270.73,270.94,10125.0
2022-01-05 12:35:00,271.02,271.2,270.19,270.2,11248.0,271.02,271.2,270.19,270.2,11248.0
2022-01-05 12:40:00,270.33,270.56,270.0,270.34,14199.0,270.33,270.56,270.0,270.34,14199.0
2022-01-05 12:45:00,270.29,270.5,270.16,270.24,4400.0,270.29,270.5,270.16,270.24,4400.0
2022-01-05 12:50:00,270.29,270.37,270.05,270.32,7540.0,270.29,270.37,270.05,270.32,7540.0
2022-01-05 12:55:00,270.32,270.71,270.0,270.03,10770.0,270.32,270.71,270.0,270.03,10770.0
2022-01-05 13:00:00,270.04,270.4,269.74,269.77,7927.0,270.04,270.4,269.74,269.77,7927.0
2022-01-05 13:05:00,269.69,269.76,268.56,269.04,11869.0,269.69,269.76,268.56,269.04,11869.0
2022-01-05 13:10:00,269.17,269.17,268.21,268.57,16317.0,269.17,269.17,268.21,268.57,16317.0
2022-01-05 13:15:00,268.56,269.19,268.56,268.93,12784.0,268.56,269.19,268.56,268.93,12784.0
2022-01-05 13:20:00,269.0,269.45,268.91,269.28,7801.0,269.0,269.45,268.91,269.28,7801.0
2022-01-05 13:25:00,269.41,269.69,269.13,269.17,7812.0,269.41,269.69,269.13,269.17,7812.0
2022-01-05 13:30:00,269.15,269.72,268.98,269.28,14727.0,269.15,269.72,268.98,269.28,14727.0
2022-01-05 13:35:00,269.28,269.35,268.52,268.59,13367.0,269.28,269.35,268.52,268.59,13367.0
2022-01-05 13:40:00,268.57,268.59,268.16,268.17,11047.0,268.57,268.59,268.16,268.17,11047.0
2022-01-05 13:45:00,268.17,268.67,268.16,268.16,5170.0,268.17,268.67,268.16,268.16,5170.0
2022-01-05 13:50:00,268.17,268.31,267.78,268.08,5924.0,268.17,268.31,267.78,268.08,5924.0
2022-01-05 13:55:00,268.05,268.36,267.95,268.23,5508.0,268.05,268.36,267.95,268.23,5508.0
2022-01-05 14:00:00,268.2,270.09,268.13,268.13,12753.0,268.2,270.09,268.13,268.13,12753.0
2022-01-05 14:05:00,268.29,268.63,267.48,267.82,13590.0,268.29,268.63,267.48,267.82,13590.0
2022-01-05 14:10:00,267.8,267.87,266.88,267.1,5143.0,267.8,267.87,266.88,267.1,5143.0
2022-01-05 14:15:00,267.17,267.34,267.01,267.21,4534.0,267.17,267.34,267.01,267.21,4534.0
2022-01-05 14:20:00,266.94,267.03,266.14,266.14,8426.0,266.94,267.03,266.14,266.14,8426.0
2022-01-05 14:25:00,266.19,266.67,266.02,266.41,13231.0,266.19,266.67,266.02,266.41,13231.0
2022-01-05 14:30:00,266.4,266.8,265.88,266.12,9771.0,266.4,266.8,265.88,266.12,9771.0
2022-01-05 14:35:00,265.94,266.2,265.64,265.77,8795.0,265.94,266.2,265.64,265.77,8795.0
2022-01-05 14:40:00,265.69,266.05,265.5,265.87,16355.0,265.69,266.05,265.5,265.87,16355.0
2022-01-05 14:45:00,265.73,266.04,265.42,266.04,14680.0,265.73,266.04,265.42,266.04,14680.0
2022-01-05 14:50:00,266.16,266.63,265.82,266.34,8353.0,266.16,266.63,265.82,266.34,8353.0
2022-01-05 14:55:00,266.47,266.52,265.11,265.24,9068.0,266.47,266.52,265.11,265.24,9068.0
2022-01-05 15:00:00,265.21,265.37,264.78,264.78,6302.0,265.21,265.37,264.78,264.78,6302.0
2022-01-05 15:05:00,264.87,265.07,264.37,264.81,9485.0,264.87,265.07,264.37,264.81,9485.0
2022-01-05 15:10:00,264.81,265.82,264.66,265.55,10388.0,264.81,265.82,264.66,265.55,10388.0
2022-01-05 15:15:00,265.5,265.57,264.64,264.73,9925.0,265.5,265.57,264.64,264.73,9925.0
2022-01-05 15:20:00,264.73,265.16,264.32,265.12,9244.0,264.73,265.16,264.32,265.12,9244.0
2022-01-05 15:25:00,264.95,265.09,264.04,264.27,13651.0,264.95,265.09,264.04,264.27,13651.0
2022-01-05 15:30:00,264.01,265.29,263.81,264.93,17687.0,264.01,265.29,263.81,264.93,17687.0
2022-01-05 15:35:00,264.75,265.43,264.54,265.26,17437.0,264.75,265.43,264.54,265.26,17437.0
2022-01-05 15:40:00,265.28,265.72,264.82,264.82,17733.0,265.28,265.72,264.82,264.82,17733.0
2022-01-05 15:45:00,264.8,264.82,264.18,264.23,19730.0,264.8,264.82,264.18,264.23,19730.0
2022-01-05 15:50:00,264.08,265.39,264.07,265.01,34207.0,264.08,265.39,264.07,265.01,34207.0
2022-01-05 15:55:00,265.1,265.56,264.17,264.24,74206.0,265.1,265.56,264.17,264.24,74206.0
2022-01-06 09:30:00,261.89,264.0,260.5,263.42,21858.0,261.89,264.0,260.5,263.42,21858.0
2022-01-06 09:35:00,263.5,265.22,262.9,264.97,28258.0,263.5,265.22,262.9,264.97,28258.0
2022-01-06 09:40:00,265.23,265.74,263.97,265.36,34606.0,265.23,265.74,263.97,265.36,34606.0
2022-01-06 09:45:00,265.75,265.97,262.32,262.36,18117.0,265.75,265.97,262.32,262.36,18117.0
2022-01-06 09:50:00,262.62,264.31,261.74,262.84,9957.0,262.62,264.31,261.74,262.84,9957.0
2022-01-06 09:55:00,262.71,263.05,262.28,262.85,8767.0,262.71,263.05,262.28,262.85,8767.0
2022-01-06 10:00:00,263.07,263.5,261.04,261.04,12283.0,263.07,263.5,261.04,261.04,12283.0
2022-01-06 10:05:00,261.09,262.12,260.57,260.57,13800.0,261.09,262.12,260.57,260.57,13800.0
2022-01-06 10:10:00,260.8,260.96,259.94,260.4,7434.0,260.8,260.96,259.94,260.4,7434.0
2022-01-06 10:15:00,260.86,262.93,260.62,261.7,7209.0,260.86,262.93,260.62,261.7,7209.0
2022-01-06 10:20:00,261.45,262.8,261.05,262.8,12011.0,261.45,262.8,261.05,262.8,12011.0
2022-01-06 10:25:00,262.98,264.0,262.8,262.84,6961.0,262.98,264.0,262.8,262.84,6961.0
2022-01-06 10:30:00,263.06,264.12,263.06,263.54,10245.0,263.06,264.12,263.06,263.54,10245.0
2022-01-06 10:35:00,263.46,264.22,263.08,263.85,8741.0,263.46,264.22,263.08,263.85,8741.0
2022-01-06 10:40:00,263.63,263.63,262.43,262.52,10188.0,263.63,263.63,262.43,262.52,10188.0
2022-01-06 10:45:00,262.82,264.35,262.58,264.04,15982.0,262.82,264.35,262.58,264.04,15982.0
2022-01-06 10:50:00,264.08,264.08,262.44,262.64,13177.0,264.08,264.08,262.44,262.64,13177.0
2022-01-06 10:55:00,262.76,264.43,261.94,264.09,17545.0,262.76,264.43,261.94,264.09,17545.0
2022-01-06 11:00:00,264.27,264.8,262.79,263.02,15480.0,264.27,264.8,262.79,263.02,15480.0
2022-01-06 11:05:00,263.14,263.29,262.23,262.84,9038.0,263.14,263.29,262.23,262.84,9038.0
2022-01-06 11:10:00,263.25,263.66,262.76,263.66,4721.0,263.25,263.66,262.76,263.66,4721.0
2022-01-06 11:15:00,263.49,264.28,263.21,263.49,13449.0,263.49,264.28,263.21,263.49,13449.0
2022-01-06 11:20:00,263.41,263.49,262.66,262.97,10089.0,263.41,263.49,262.66,262.97,10089.0
2022-01-06 11:25:00,262.81,262.89,261.32,261.94,13673.0,262.81,262.89,261.32,261.94,13673.0
2022-01-06 11:30:00,261.94,262.28,260.8,261.36,6983.0,261.94,262.28,260.8,261.36,6983.0
2022-01-06 11:35:00,261.46,261.53,260.83,261.22,6763.0,261.46,261.53,260.83,261.22,6763.0
2022-01-06 11:40:00,261.09,261.9,260.67,261.77,8357.0,261.09,261.9,260.67,261.77,8357.0
2022-01-06 11:45:00,261.69,262.47,261.29,262.31,4962.0,261.69,262.47,261.29,262.31,4962.0
2022-01-06 11:50:00,262.53,262.53,261.64,262.49,33329.0,262.53,262.53,261.64,262.49,33329.0
2022-01-06 11:55:00,262.57,262.78,261.68,261.73,8250.0,262.57,262.78,261.68,261.73,8250.0
2022-01-06 12:00:00,261.85,262.41,261.57,261.92,10225.0,261.85,262.41,261.57,261.92,10225.0
2022-01-06 12:05:00,261.78,262.42,261.67,262.39,11859.0,261.78,262.42,261.67,262.39,11859.0
2022-01-06 12:10:00,262.27,262.36,261.61,261.82,11400.0,262.27,262.36,261.61,261.82,11400.0
2022-01-06 12:15:00,261.85,262.13,261.24,262.12,37066.0,261.85,262.13,261.24,262.12,37066.0
2022-01-06 12:20:00,262.15,262.17,260.47,260.86,35646.0,262.15,262.17,260.47,260.86,35646.0
2022-01-06 12:25:00,260.78,261.66,260.5,260.8,34484.0,260.78,261.66,260.5,260.8,34484.0
2022-01-06 12:30:00,260.72,261.64,260.21,261.64,24430.0,260.72,261.64,260.21,261.64,24430.0
2022-01-06 12:35:00,261.82,263.12,261.61,263.03,32231.0,261.82,263.12,261.61,263.03,32231.0
2022-01-06 12:40:00,263.02,263.14,262.65,263.14,3995.0,263.02,263.14,262.65,263.14,3995.0
2022-01-06 12:45:00,263.39,263.91,263.39,263.91,6908.0,263.39,263.91,263.39,263.91,6908.0
2022-01-06 12:50:00,263.88,264.0,263.57,263.69,6503.0,263.88,264.0,263.57,263.69,6503.0
2022-01-06 12:55:00,263.62,263.62,262.95,262.95,11042.0,263.62,263.62,262.95,262.95,11042.0
2022-01-06 13:00:00,263.2,263.69,262.84,263.59,27242.0,263.2,263.69,262.84,263.59,27242.0
2022-01-06 13:05:00,263.55,263.85,263.41,263.76,2733.0,263.55,263.85,263.41,263.76,2733.0
2022-01-06 13:10:00,263.73,263.86,263.53,263.86,3006.0,263.73,263.86,263.53,263.86,3006.0
2022-01-06 13:15:00,263.79,263.85,263.17,263.51,11082.0,263.79,263.85,263.17,263.51,11082.0
2022-01-06 13:20:00,263.59,263.59,262.83,262.94,5445.0,263.59,263.59,262.83,262.94,5445.0
2022-01-06 13:25:00,262.8,263.18,262.63,263.0,13085.0,262.8,263.18,262.63,263.0,13085.0
2022-01-06 13:30:00,263.02,263.27,262.95,263.27,6290.0,263.02,263.27,262.95,263.27,6290.0
2022-01-06 13:35:00,263.27,263.83,263.27,263.83,11596.0,263.27,263.83,263.27,263.83,11596.0
2022-01-06 13:40:00,263.96,264.88,263.72,264.22,9517.0,263.96,264.88,263.72,264.22,9517.0
2022-01-06 13:45:00,264.29,264.96,264.24,264.83,6950.0,264.29,264.96,264.24,264.83,6950.0
2022-01-06 13:50:00,264.89,265.73,264.66,265.63,5377.0,264.89,265.73,264.66,265.63,5377.0
2022-01-06 13:55:00,265.51,265.6,264.99,265.5,5059.0,265.51,265.6,264.99,265.5,5059.0
2022-01-06 14:00:00,265.43,265.43,264.75,264.81,5074.0,265.43,265.43,264.75,264.81,5074.0
2022-01-06 14:05:00,264.72,265.59,264.7,265.5,3725.0,264.72,265.59,264.7,265.5,3725.0
2022-01-06 14:10:00,265.59,266.07,264.91,265.04,8211.0,265.59,266.07,264.91,265.04,8211.0
2022-01-06 14:15:00,264.88,265.35,264.85,264.88,4550.0,264.88,265.35,264.85,264.88,4550.0
2022-01-06 14:20:00,264.89,264.94,264.04,264.46,3900.0,264.89,264.94,264.04,264.46,3900.0
2022-01-06 14:25:00,264.48,264.55,264.16,264.32,2704.0,264.48,264.55,264.16,264.32,2704.0
2022-01-06 14:30:00,264.52,264.54,264.36,264.39,2002.0,264.52,264.54,264.36,264.39,2002.0
2022-01-06 14:35:00,264.59,264.77,264.44,264.62,3478.0,264.59,264.77,264.44,264.62,3478.0
2022-01-06 14:40:00,264.54,264.85,264.37,264.59,2384.0,264.54,264.85,264.37,264.59,2384.0
2022-01-06 14:45:00,264.68,265.14,264.5,264.92,3513.0,264.68,265.14,264.5,264.92,3513.0
2022-01-06 14:50:00,264.82,264.82,264.47,264.61,3845.0,264.82,264.82,264.47,264.61,3845.0
2022-01-06 14:55:00,264.68,264.8,264.42,264.55,4058.0,264.68,264.8,264.42,264.55,4058.0
2022-01-06 15:00:00,264.68,265.41,264.44,265.41,3800.0,264.68,265.41,264.44,265.41,3800.0
2022-01-06 15:05:00,265.41,265.47,265.0,265.13,3178.0,265.41,265.47,265.0,265.13,3178.0
2022-01-06 15:10:00,264.94,265.2,264.69,264.71,3566.0,264.94,265.2,264.69,264.71,3566.0
2022-01-06 15:15:00,264.62,264.64,264.21,264.47,7594.0,264.62,264.64,264.21,264.47,7594.0
2022-01-06 15:20:00,264.63,264.9,264.32,264.32,11648.0,264.63,264.9,264.32,264.32,11648.0
2022-01-06 15:25:00,264.41,265.09,264.34,265.03,13666.0,264.41,265.09,264.34,265.03,13666.0
2022-01-06 15:30:00,264.98,265.13,264.4,264.46,8869.0,264.98,265.13,264.4,264.46,8869.0
2022-01-06 15:35:00,264.38,264.51,263.73,263.97,9711.0,264.38,264.51,263.73,263.97,9711.0
2022-01-06 15:40:00,263.9,264.16,263.57,263.99,13775.0,263.9,264.16,263.57,263.99,13775.0
2022-01-06 15:45:00,263.99,264.13,263.16,263.16,10429.0,263.99,264.13,263.16,263.16,10429.0
2022-01-06 15:50:00,263.58,263.91,263.26,263.82,15313.0,263.58,263.91,263.26,263.82,15313.0
2022-01-06 15:55:00,263.83,264.28,263.33,264.19,55284.0,263.83,264.28,263.33,264.19,55284.0
2022-01-07 09:30:00,262.1,264.47,262.1,263.01,17072.0,262.1,264.47,262.1,263.01,17072.0
2022-01-07 09:35:00,262.34,264.27,261.77,264.21,4980.0,262.34,264.27,261.77,264.21,4980.0
2022-01-07 09:40:00,264.92,266.39,264.5,265.75,4271.0,264.92,266.39,264.5,265.75,4271.0
2022-01-07 09:45:00,266.5,266.64,264.05,264.54,6774.0,266.5,266.64,264.05,264.54,6774.0
2022-01-07 09:50:00,264.2,264.7,263.58,264.03,8104.0,264.2,264.7,263.58,264.03,8104.0
2022-01-07 09:55:00,264.28,265.01,264.13,264.13,12262.0,264.28,265.01,264.13,264.13,12262.0
2022-01-07 10:00:00,263.7,263.91,262.8,262.8,5209.0,263.7,263.91,262.8,262.8,5209.0
2022-01-07 10:05:00,262.43,262.78,261.62,261.62,3039.0,262.43,262.78,261.62,261.62,3039.0
2022-01-07 10:10:00,261.63,262.02,261.23,261.48,5526.0,261.63,262.02,261.23,261.48,5526.0
2022-01-07 10:15:00,261.66,261.66,260.8,260.81,6615.0,261.66,261.66,260.8,260.81,6615.0
2022-01-07 10:20:00,260.74,261.3,260.56,260.86,9742.0,260.74,261.3,260.56,260.86,9742.0
2022-01-07 10:25:00,260.74,261.38,260.1,260.37,6571.0,260.74,261.38,260.1,260.37,6571.0
2022-01-07 10:30:00,260.48,260.98,260.29,260.3,3126.0,260.48,260.98,260.29,260.3,3126.0
2022-01-07 10:35:00,260.4,260.4,259.9,260.0,16768.0,260.4,260.4,259.9,260.0,16768.0
2022-01-07 10:40:00,260.0,260.31,259.63,259.71,18100.0,260.0,260.31,259.63,259.71,18100.0
2022-01-07 10:45:00,259.72,259.73,259.19,259.41,12332.0,259.72,259.73,259.19,259.41,12332.0
2022-01-07 10:50:00,259.42,259.42,258.49,258.65,14764.0,259.42,259.42,258.49,258.65,14764.0
2022-01-07 10:55:00,258.74,259.73,258.51,259.6,4424.0,258.74,259.73,258.51,259.6,4424.0
2022-01-07 11:00:00,259.49,260.06,258.53,258.54,5610.0,259.49,260.06,258.53,258.54,5610.0
2022-01-07 11:05:00,258.71,259.55,258.53,259.13,4797.0,258.71,259.55,258.53,259.13,4797.0
2022-01-07 11:10:00,258.95,259.54,258.68,259.54,2795.0,258.95,259.54,258.68,259.54,2795.0
2022-01-07 11:15:00,259.6,259.9,258.88,258.97,2500.0,259.6,259.9,258.88,258.97,2500.0
2022-01-07 11:20:00,258.86,260.27,258.86,260.25,11923.0,258.86,260.27,258.86,260.25,11923.0
2022-01-07 11:25:00,260.26,261.84,260.24,261.69,6312.0,260.26,261.84,260.24,261.69,6312.0
2022-01-07 11:30:00,261.58,262.01,261.39,261.88,8017.0,261.58,262.01,261.39,261.88,8017.0
2022-01-07 11:35:00,261.99,262.84,261.68,262.06,9046.0,261.99,262.84,261.68,262.06,9046.0
2022-01-07 11:40:00,262.12,262.21,261.66,262.21,5537.0,262.12,262.21,261.66,262.21,5537.0
2022-01-07 11:45:00,262.13,262.81,261.64,262.81,3300.0,262.13,262.81,261.64,262.81,3300.0
2022-01-07 11:50:00,262.9,262.91,262.41,262.91,2415.0,262.9,262.91,262.41,262.91,2415.0
2022-01-07 11:55:00,262.94,263.18,262.18,262.25,2119.0,262.94,263.18,262.18,262.25,2119.0
2022-01-07 12:00:00,262.52,262.68,261.76,262.05,4288.0,262.52,262.68,261.76,262.05,4288.0
2022-01-07 12:05:00,262.41,262.94,262.25,262.41,11077.0,262.41,262.94,262.25,262.41,11077.0
2022-01-07 12:10:00,262.49,262.58,262.12,262.12,7872.0,262.49,262.58,262.12,262.12,7872.0
2022-01-07 12:15:00,262.48,262.65,262.08,262.22,3150.0,262.48,262.65,262.08,262.22,3150.0
2022-01-07 12:20:00,261.96,262.0,261.69,262.0,2657.0,261.96,262.0,261.69,262.0,2657.0
2022-01-07 12:25:00,261.79,261.92,261.62,261.92,3857.0,261.79,261.92,261.62,261.92,3857.0
2022-01-07 12:30:00,261.89,261.89,261.54,261.64,777.0,261.89,261.89,261.54,261.64,777.0
2022-01-07 12:35:00,261.59,261.59,260.89,261.29,2112.0,261.59,261.59,260.89,261.29,2112.0
2022-01-07 12:40:00,261.38,261.76,261.38,261.63,2917.0,261.38,261.76,261.38,261.63,2917.0
2022-01-07 12:45:00,261.34,262.0,261.32,261.73,2868.0,261.34,262.0,261.32,261.73,2868.0
2022-01-07 12:50:00,261.81,261.91,261.54,261.65,3438.0,261.81,261.91,261.54,261.65,3438.0
2022-01-07 12:55:00,261.62,261.64,261.46,261.52,5233.0,261.62,261.64,261.46,261.52,5233.0
2022-01-07 13:00:00,261.53,261.8,261.27,261.57,3700.0,261.53,261.8,261.27,261.57,3700.0
2022-01-07 13:05:00,261.51,261.86,261.41,261.75,5852.0,261.51,261.86,261.41,261.75,5852.0
2022-01-07 13:10:00,261.66,261.84,261.22,261.78,2409.0,261.66,261.84,261.22,261.78,2409.0
2022-01-07 13:15:00,262.0,262.18,261.91,262.1,5312.0,262.0,262.18,261.91,262.1,5312.0
2022-01-07 13:20:00,262.07,262.3,261.9,261.92,10438.0,262.07,262.3,261.9,261.92,10438.0
2022-01-07 13:25:00,262.0,262.23,261.73,261.82,5852.0,262.0,262.23,261.73,261.82,5852.0
2022-01-07 13:30:00,261.73,262.44,261.72,262.31,2139.0,261.73,262.44,261.72,262.31,2139.0
2022-01-07 13:35:00,262.38,262.83,262.38,262.49,3741.0,262.38,262.83,262.38,262.49,3741.0
2022-01-07 13:40:00,262.49,263.04,262.49,263.04,2515.0,262.49,263.04,262.49,263.04,2515.0
2022-01-07 13:45:00,262.87,263.13,262.72,263.13,6412.0,262.87,263.13,262.72,263.13,6412.0
2022-01-07 13:50:00,263.01,263.11,262.43,262.82,7502.0,263.01,263.11,262.43,262.82,7502.0
2022-01-07 13:55:00,262.83,262.99,262.51,262.66,2994.0,262.83,262.99,262.51,262.66,2994.0
2022-01-07 14:00:00,262.63,262.69,262.27,262.28,6080.0,262.63,262.69,262.27,262.28,6080.0
2022-01-07 14:05:00,262.27,262.69,262.03,262.03,5739.0,262.27,262.69,262.03,262.03,5739.0
2022-01-07 14:10:00,262.02,262.12,261.76,262.07,4969.0,262.02,262.12,261.76,262.07,4969.0
2022-01-07 14:15:00,261.99,262.32,261.99,262.25,2685.0,261.99,262.32,261.99,262.25,2685.0
2022-01-07 14:20:00,262.11,262.29,261.97,261.99,3506.0,262.11,262.29,261.97,261.99,3506.0
2022-01-07 14:25:00,261.94,262.35,261.75,262.35,3953.0,261.94,262.35,261.75,262.35,3953.0
2022-01-07 14:30:00,262.18,262.53,261.96,262.51,6046.0,262.18,262.53,261.96,262.51,6046.0
2022-01-07 14:35:00,262.48,263.04,262.15,263.04,9773.0,262.48,263.04,262.15,263.04,9773.0
2022-01-07 14:40:00,263.06,263.34,262.78,263.28,4300.0,263.06,263.34,262.78,263.28,4300.0
2022-01-07 14:45:00,263.22,263.66,263.14,263.14,8502.0,263.22,263.66,263.14,263.14,8502.0
2022-01-07 14:50:00,263.14,263.63,263.08,263.46,3098.0,263.14,263.63,263.08,263.46,3098.0
2022-01-07 14:55:00,263.31,263.61,263.21,263.34,6248.0,263.31,263.61,263.21,263.34,6248.0
2022-01-07 15:00:00,263.33,263.63,263.29,263.58,1853.0,263.33,263.63,263.29,263.58,1853.0
2022-01-07 15:05:00,263.56,263.67,263.22,263.22,5273.0,263.56,263.67,263.22,263.22,5273.0
2022-01-07 15:10:00,263.17,263.25,263.0,263.08,2629.0,263.17,263.25,263.0,263.08,2629.0
2022-01-07 15:15:00,263.09,263.32,262.98,263.32,3471.0,263.09,263.32,262.98,263.32,3471.0
2022-01-07 15:20:00,263.35,263.35,262.99,262.99,3029.0,263.35,263.35,262.99,262.99,3029.0
2022-01-07 15:25:00,262.9,263.0,262.72,263.0,2700.0,262.9,263.0,262.72,263.0,2700.0
2022-01-07 15:30:00,262.89,263.44,262.79,262.81,6522.0,262.89,263.44,262.79,262.81,6522.0
2022-01-07 15:35:00,262.81,262.91,262.67,262.87,8041.0,262.81,262.91,262.67,262.87,8041.0
2022-01-07 15:40:00,262.82,263.11,262.64,262.79,10150.0,262.82,263.11,262.64,262.79,10150.0
2022-01-07 15:45:00,262.75,263.18,262.74,263.07,16848.0,262.75,263.18,262.74,263.07,16848.0
2022-01-07 15:50:00,263.25,263.57,262.83,262.93,27860.0,263.25,263.57,262.83,262.93,27860.0
2022-01-07 15:55:00,262.85,263.23,262.12,262.23,62139.0,262.85,263.23,262.12,262.23,62139.0
2022-01-10 09:30:00,256.89,258.26,256.03,258.22,32702.0,256.89,258.26,256.03,258.22,32702.0
2022-01-10 09:35:00,258.06,258.7,256.59,258.59,11402.0,258.06,258.7,256.59,258.59,11402.0
2022-01-10 09:40:00,258.9,259.49,257.49,257.55,5655.0,258.9,259.49,257.49,257.55,5655.0
2022-01-10 09:45:00,257.67,258.25,257.12,258.25,5788.0,257.67,258.25,257.12,258.25,5788.0
2022-01-10 09:50:00,258.03,258.72,257.11,257.44,2903.0,258.03,258.72,257.11,257.44,2903.0
2022-01-10 09:55:00,257.33,257.33,253.98,254.41,25736.0,257.33,257.33,253.98,254.41,25736.0
2022-01-10 10:00:00,254.76,254.99,253.48,253.48,16717.0,254.76,254.99,253.48,253.48,16717.0
2022-01-10 10:05:00,253.69,253.8,252.72,253.72,29663.0,253.69,253.8,252.72,253.72,29663.0
2022-01-10 10:10:00,253.4,253.59,251.87,251.91,29033.0,253.4,253.59,251.87,251.91,29033.0
2022-01-10 10:15:00,251.77,253.03,251.27,251.97,21297.0,251.77,253.03,251.27,251.97,21297.0
2022-01-10 10:20:00,252.54,253.0,252.0,252.87,5467.0,252.54,253.0,252.0,252.87,5467.0
2022-01-10 10:25:00,252.78,253.46,252.58,252.61,4753.0,252.78,253.46,252.58,252.61,4753.0
2022-01-10 10:30:00,252.48,252.48,250.9,251.03,6961.0,252.48,252.48,250.9,251.03,6961.0
2022-01-10 10:35:00,251.22,251.78,250.69,251.12,14815.0,251.22,251.78,250.69,251.12,14815.0
2022-01-10 10:40:00,251.29,251.86,251.03,251.22,8143.0,251.29,251.86,251.03,251.22,8143.0
2022-01-10 10:45:00,251.16,251.34,250.77,250.99,8050.0,251.16,251.34,250.77,250.99,8050.0
2022-01-10 10:50:00,250.6,251.45,250.6,251.28,14835.0,250.6,251.45,250.6,251.28,14835.0
2022-01-10 10:55:00,251.27,251.35,250.93,251.21,19620.0,251.27,251.35,250.93,251.21,19620.0
2022-01-10 11:00:00,251.2,251.5,250.96,251.5,9846.0,251.2,251.5,250.96,251.5,9846.0
2022-01-10 11:05:00,251.59,251.71,251.11,251.63,20798.0,251.59,251.71,251.11,251.63,20798.0
2022-01-10 11:10:00,251.74,252.32,251.52,251.63,31747.0,251.74,252.32,251.52,251.63,31747.0
2022-01-10 11:15:00,251.61,252.49,251.3,252.17,33563.0,251.61,252.49,251.3,252.17,33563.0
2022-01-10 11:20:00,252.13,253.96,251.66,252.84,20211.0,252.13,253.96,251.66,252.84,20211.0
2022-01-10 11:25:00,253.09,253.56,252.6,253.32,37825.0,253.09,253.56,252.6,253.32,37825.0
2022-01-10 11:30:00,253.47,253.84,253.18,253.29,18585.0,253.47,253.84,253.18,253.29,18585.0
2022-01-10 11:35:00,253.28,253.59,252.61,253.59,9150.0,253.28,253.59,252.61,253.59,9150.0
2022-01-10 11:40:00,253.43,253.43,251.74,252.91,17430.0,253.43,253.43,251.74,252.91,17430.0
2022-01-10 11:45:00,252.98,253.38,252.56,252.94,6457.0,252.98,253.38,252.56,252.94,6457.0
2022-01-10 11:50:00,252.96,253.07,252.58,252.83,5179.0,252.96,253.07,252.58,252.83,5179.0
2022-01-10 11:55:00,252.58,254.0,252.48,254.0,5079.0,252.58,254.0,252.48,254.0,5079.0
2022-01-10 12:00:00,254.17,254.17,253.14,253.37,4962.0,254.17,254.17,253.14,253.37,4962.0
2022-01-10 12:05:00,253.46,253.54,252.83,252.84,7530.0,253.46,253.54,252.83,252.84,7530.0
2022-01-10 12:10:00,252.98,253.81,252.86,253.26,7127.0,252.98,253.81,252.86,253.26,7127.0
2022-01-10 12:15:00,253.09,253.23,252.81,252.88,5174.0,253.09,253.23,252.81,252.88,5174.0
2022-01-10 12:20:00,252.78,253.04,252.16,252.16,3680.0,252.78,253.04,252.16,252.16,3680.0
2022-01-10 12:25:00,252.16,252.65,252.14,252.14,5122.0,252.16,252.65,252.14,252.14,5122.0
2022-01-10 12:30:00,252.27,252.27,251.44,251.91,5022.0,252.27,252.27,251.44,251.91,5022.0
2022-01-10 12:35:00,251.94,252.15,251.72,252.0,4213.0,251.94,252.15,251.72,252.0,4213.0
2022-01-10 12:40:00,251.82,252.58,251.79,252.45,4841.0,251.82,252.58,251.79,252.45,4841.0
2022-01-10 12:45:00,252.41,252.9,252.39,252.72,6296.0,252.41,252.9,252.39,252.72,6296.0
2022-01-10 12:50:00,252.69,254.29,252.54,254.23,16630.0,252.69,254.29,252.54,254.23,16630.0
2022-01-10 12:55:00,254.13,254.27,253.85,254.1,5401.0,254.13,254.27,253.85,254.1,5401.0
2022-01-10 13:00:00,254.28,254.53,253.61,253.62,6832.0,254.28,254.53,253.61,253.62,6832.0
2022-01-10 13:05:00,253.76,254.08,253.76,253.93,1586.0,253.76,254.08,253.76,253.93,1586.0
2022-01-10 13:10:00,253.99,254.72,253.98,254.59,6927.0,253.99,254.72,253.98,254.59,6927.0
2022-01-10 13:15:00,254.54,255.56,254.43,255.45,5679.0,254.54,255.56,254.43,255.45,5679.0
2022-01-10 13:20:00,255.55,256.29,255.4,256.29,4567.0,255.55,256.29,255.4,256.29,4567.0
2022-01-10 13:25:00,256.28,256.64,255.89,255.95,7942.0,256.28,256.64,255.89,255.95,7942.0
2022-01-10 13:30:00,255.96,256.15,255.5,255.74,6423.0,255.96,256.15,255.5,255.74,6423.0
2022-01-10 13:35:00,255.9,256.06,255.31,255.74,3190.0,255.9,256.06,255.31,255.74,3190.0
2022-01-10 13:40:00,255.63,256.55,255.63,256.5,2300.0,255.63,256.55,255.63,256.5,2300.0
2022-01-10 13:45:00,256.35,256.64,255.96,256.5,7031.0,256.35,256.64,255.96,256.5,7031.0
2022-01-10 13:50:00,256.49,256.75,256.43,256.54,10158.0,256.49,256.75,256.43,256.54,10158.0
2022-01-10 13:55:00,256.73,256.86,256.05,256.48,4067.0,256.73,256.86,256.05,256.48,4067.0
2022-01-10 14:00:00,256.49,256.83,256.41,256.75,4355.0,256.49,256.83,256.41,256.75,4355.0
2022-01-10 14:05:00,256.73,257.44,256.52,257.32,7043.0,256.73,257.44,256.52,257.32,7043.0
2022-01-10 14:10:00,257.37,257.37,256.71,256.71,10334.0,257.37,257.37,256.71,256.71,10334.0
2022-01-10 14:15:00,256.97,257.33,256.82,256.85,4012.0,256.97,257.33,256.82,256.85,4012.0
2022-01-10 14:20:00,256.84,257.58,256.69,257.27,6579.0,256.84,257.58,256.69,257.27,6579.0
2022-01-10 14:25:00,257.32,257.69,256.99,257.69,3977.0,257.32,257.69,256.99,257.69,3977.0
2022-01-10 14:30:00,257.6,258.29,257.39,258.12,9631.0,257.6,258.29,257.39,258.12,9631.0
2022-01-10 14:35:00,258.17,258.38,258.04,258.23,1100.0,258.17,258.38,258.04,258.23,1100.0
2022-01-10 14:40:00,258.17,258.64,257.81,257.81,3523.0,258.17,258.64,257.81,257.81,3523.0
2022-01-10 14:45:00,257.73,258.29,257.71,258.03,4049.0,257.73,258.29,257.71,258.03,4049.0
2022-01-10 14:50:00,258.1,258.1,257.66,257.93,8445.0,258.1,258.1,257.66,257.93,8445.0
2022-01-10 14:55:00,257.85,258.45,257.79,258.22,4165.0,257.85,258.45,257.79,258.22,4165.0
2022-01-10 15:00:00,258.21,258.61,257.7,257.9,4532.0,258.21,258.61,257.7,257.9,4532.0
2022-01-10 15:05:00,257.89,258.48,257.52,258.48,13697.0,257.89,258.48,257.52,258.48,13697.0
2022-01-10 15:10:00,258.48,258.9,258.32,258.51,4072.0,258.48,258.9,258.32,258.51,4072.0
2022-01-10 15:15:00,258.36,259.48,258.18,259.32,8864.0,258.36,259.48,258.18,259.32,8864.0
2022-01-10 15:20:00,259.18,259.5,259.09,259.25,4507.0,259.18,259.5,259.09,259.25,4507.0
2022-01-10 15:25:00,259.43,260.14,259.43,259.83,7949.0,259.43,260.14,259.43,259.83,7949.0
2022-01-10 15:30:00,259.78,260.44,259.18,260.44,9666.0,259.78,260.44,259.18,260.44,9666.0
2022-01-10 15:35:00,260.37,260.92,260.33,260.49,9778.0,260.37,260.92,260.33,260.49,9778.0
2022-01-10 15:40:00,260.66,261.21,260.64,261.04,10413.0,260.66,261.21,260.64,261.04,10413.0
2022-01-10 15:45:00,260.98,261.76,260.98,261.5,21086.0,260.98,261.76,260.98,261.5,21086.0
2022-01-10 15:50:00,261.65,262.02,261.3,261.87,16918.0,261.65,262.02,261.3,261.87,16918.0
2022-01-10 15:55:00,261.76,262.73,261.76,262.45,43416.0,261.76,262.73,261.76,262.45,43416.0
2022-01-11 09:30:00,261.11,262.99,260.0,262.84,20254.0,261.11,262.99,260.0,262.84,20254.0
2022-01-11 09:35:00,262.78,264.36,262.07,263.11,3892.0,262.78,264.36,262.07,263.11,3892.0
2022-01-11 09:40:00,263.22,263.49,261.24,262.13,4320.0,263.22,263.49,261.24,262.13,4320.0
2022-01-11 09:45:00,262.16,263.07,261.65,261.94,2624.0,262.16,263.07,261.65,261.94,2624.0
2022-01-11 09:50:00,261.84,263.76,261.83,262.98,4366.0,261.84,263.76,261.83,262.98,4366.0
2022-01-11 09:55:00,262.29,263.84,261.99,263.6,7338.0,262.29,263.84,261.99,263.6,7338.0
2022-01-11 10:00:00,263.54,265.41,263.54,265.04,6815.0,263.54,265.41,263.54,265.04,6815.0
2022-01-11 10:05:00,265.28,265.65,264.47,264.47,5761.0,265.28,265.65,264.47,264.47,5761.0
2022-01-11 10:10:00,264.58,265.89,264.08,265.32,4932.0,264.58,265.89,264.08,265.32,4932.0
2022-01-11 10:15:00,265.42,266.18,264.84,265.83,10504.0,265.42,266.18,264.84,265.83,10504.0
2022-01-11 10:20:00,265.9,266.54,265.62,265.75,6311.0,265.9,266.54,265.62,265.75,6311.0
2022-01-11 10:25:00,265.49,266.54,265.48,266.06,9207.0,265.49,266.54,265.48,266.06,9207.0
2022-01-11 10:30:00,265.9,266.8,265.19,265.19,7816.0,265.9,266.8,265.19,265.19,7816.0
2022-01-11 10:35:00,264.96,265.12,264.16,264.16,4612.0,264.96,265.12,264.16,264.16,4612.0
2022-01-11 10:40:00,264.09,264.8,263.77,263.91,6039.0,264.09,264.8,263.77,263.91,6039.0
2022-01-11 10:45:00,263.74,264.42,263.55,263.56,5142.0,263.74,264.42,263.55,263.56,5142.0
2022-01-11 10:50:00,263.52,264.42,263.52,264.12,3705.0,263.52,264.42,263.52,264.12,3705.0
2022-01-11 10:55:00,264.31,264.93,263.92,264.46,6878.0,264.31,264.93,263.92,264.46,6878.0
2022-01-11 11:00:00,264.48,265.99,264.34,265.88,6779.0,264.48,265.99,264.34,265.88,6779.0
2022-01-11 11:05:00,265.9,266.44,265.81,266.13,9671.0,265.9,266.44,265.81,266.13,9671.0
2022-01-11 11:10:00,266.22,268.0,266.16,267.97,6667.0,266.22,268.0,266.16,267.97,6667.0
2022-01-11 11:15:00,267.86,269.0,267.73,268.42,9143.0,267.86,269.0,267.73,268.42,9143.0
2022-01-11 11:20:00,268.42,269.03,267.83,269.0,7686.0,268.42,269.03,267.83,269.0,7686.0
2022-01-11 11:25:00,269.1,269.59,268.73,269.5,7831.0,269.1,269.59,268.73,269.5,7831.0
2022-01-11 11:30:00,269.4,269.93,268.76,269.93,14621.0,269.4,269.93,268.76,269.93,14621.0
2022-01-11 11:35:00,269.86,270.83,269.68,270.83,10155.0,269.86,270.83,269.68,270.83,10155.0
2022-01-11 11:40:00,270.6,271.16,270.32,270.67,13094.0,270.6,271.16,270.32,270.67,13094.0
2022-01-11 11:45:00,270.46,270.89,270.02,270.33,7621.0,270.46,270.89,270.02,270.33,7621.0
2022-01-11 11:50:00,270.07,270.66,270.07,270.59,7060.0,270.07,270.66,270.07,270.59,7060.0
2022-01-11 11:55:00,270.45,271.0,270.16,270.98,5515.0,270.45,271.0,270.16,270.98,5515.0
2022-01-11 12:00:00,270.98,271.08,270.47,270.47,3877.0,270.98,271.08,270.47,270.47,3877.0
2022-01-11 12:05:00,270.57,270.74,270.44,270.72,2591.0,270.57,270.74,270.44,270.72,2591.0
2022-01-11 12:10:00,270.73,270.96,270.61,270.66,7071.0,270.73,270.96,270.61,270.66,7071.0
2022-01-11 12:15:00,270.89,270.96,270.28,270.52,4444.0,270.89,270.96,270.28,270.52,4444.0
2022-01-11 12:20:00,270.62,270.75,270.06,270.4,5219.0,270.62,270.75,270.06,270.4,5219.0
2022-01-11 12:25:00,270.02,270.04,269.17,269.34,3545.0,270.02,270.04,269.17,269.34,3545.0
2022-01-11 12:30:00,269.38,269.56,269.23,269.35,4432.0,269.38,269.56,269.23,269.35,4432.0
2022-01-11 12:35:00,269.56,269.65,269.16,269.18,7691.0,269.56,269.65,269.16,269.18,7691.0
2022-01-11 12:40:00,269.31,269.38,269.19,269.19,4600.0,269.31,269.38,269.19,269.19,4600.0
2022-01-11 12:45:00,269.22,269.22,268.87,268.87,3785.0,269.22,269.22,268.87,268.87,3785.0
2022-01-11 12:50:00,269.0,269.49,268.96,269.37,4279.0,269.0,269.49,268.96,269.37,4279.0
2022-01-11 12:55:00,269.29,269.49,269.17,269.26,5208.0,269.29,269.49,269.17,269.26,5208.0
2022-01-11 13:00:00,269.14,269.35,268.95,269.17,5748.0,269.14,269.35,268.95,269.17,5748.0
2022-01-11 13:05:00,269.16,269.17,268.79,269.15,1654.0,269.16,269.17,268.79,269.15,1654.0
2022-01-11 13:10:00,269.19,269.83,269.18,269.81,4661.0,269.19,269.83,269.18,269.81,4661.0
2022-01-11 13:15:00,269.8,270.41,269.79,270.26,8365.0,269.8,270.41,269.79,270.26,8365.0
2022-01-11 13:20:00,270.37,270.7,270.2,270.62,4673.0,270.37,270.7,270.2,270.62,4673.0
2022-01-11 13:25:00,270.5,270.6,270.07,270.09,24091.0,270.5,270.6,270.07,270.09,24091.0
2022-01-11 13:30:00,270.15,270.5,270.14,270.5,11805.0,270.15,270.5,270.14,270.5,11805.0
2022-01-11 13:35:00,270.4,270.44,270.1,270.31,3382.0,270.4,270.44,270.1,270.31,3382.0
2022-01-11 13:40:00,270.33,270.58,270.27,270.32,5038.0,270.33,270.58,270.27,270.32,5038.0
2022-01-11 13:45:00,270.41,270.74,270.2,270.44,6351.0,270.41,270.74,270.2,270.44,6351.0
2022-01-11 13:50:00,270.53,270.53,270.43,270.43,200.0,270.53,270.53,270.43,270.43,200.0
2022-01-11 13:55:00,270.45,270.93,270.38,270.71,7671.0,270.45,270.93,270.38,270.71,7671.0
2022-01-11 14:00:00,270.86,271.22,270.61,271.22,11161.0,270.86,271.22,270.61,271.22,11161.0
2022-01-11 14:05:00,271.32,271.58,271.14,271.34,9112.0,271.32,271.58,271.14,271.34,9112.0
2022-01-11 14:10:00,271.25,271.5,271.0,271.37,4545.0,271.25,271.5,271.0,271.37,4545.0
2022-01-11 14:15:00,271.27,271.43,271.2,271.26,5352.0,271.27,271.43,271.2,271.26,5352.0
2022-01-11 14:20:00,271.37,271.99,271.23,271.4,27973.0,271.37,271.99,271.23,271.4,27973.0
2022-01-11 14:25:00,271.44,271.59,271.32,271.59,2223.0,271.44,271.59,271.32,271.59,2223.0
2022-01-11 14:30:00,271.5,271.84,270.93,270.93,8466.0,271.5,271.84,270.93,270.93,8466.0
2022-01-11 14:35:00,270.69,270.69,270.14,270.39,17377.0,270.69,270.69,270.14,270.39,17377.0
2022-01-11 14:40:00,270.3,270.49,270.26,270.41,17034.0,270.3,270.49,270.26,270.41,17034.0
2022-01-11 14:45:00,270.32,270.68,269.91,270.64,16393.0,270.32,270.68,269.91,270.64,16393.0
2022-01-11 14:50:00,270.53,270.53,270.12,270.41,11192.0,270.53,270.53,270.12,270.41,11192.0
2022-01-11 14:55:00,270.34,270.8,270.24,270.33,16463.0,270.34,270.8,270.24,270.33,16463.0
2022-01-11 15:00:00,270.42,270.5,270.04,270.05,10551.0,270.42,270.5,270.04,270.05,10551.0
2022-01-11 15:05:00,270.07,270.68,270.07,270.47,5898.0,270.07,270.68,270.07,270.47,5898.0
2022-01-11 15:10:00,270.49,270.49,270.08,270.18,9969.0,270.49,270.49,270.08,270.18,9969.0
2022-01-11 15:15:00,270.17,270.25,269.75,270.09,20108.0,270.17,270.25,269.75,270.09,20108.0
2022-01-11 15:20:00,270.09,270.36,269.9,269.93,22593.0,270.09,270.36,269.9,269.93,22593.0
2022-01-11 15:25:00,270.08,270.23,269.81,270.0,7388.0,270.08,270.23,269.81,270.0,7388.0
2022-01-11 15:30:00,270.04,270.3,269.79,270.03,21098.0,270.04,270.3,269.79,270.03,21098.0
2022-01-11 15:35:00,269.93,270.1,269.59,269.6,15949.0,269.93,270.1,269.59,269.6,15949.0
2022-01-11 15:40:00,269.6,269.71,269.34,269.6,13926.0,269.6,269.71,269.34,269.6,13926.0
2022-01-11 15:45:00,269.61,270.22,269.59,270.07,24612.0,269.61,270.22,269.59,270.07,24612.0
2022-01-11 15:50:00,270.42,270.46,269.69,269.81,26312.0,270.42,270.46,269.69,269.81,26312.0
2022-01-11 15:55:00,269.86,270.71,269.78,270.69,44996.0,269.86,270.71,269.78,270.69,44996.0
2022-01-12 09:30:00,271.44,274.95,271.26,274.87,23983.0,271.44,274.95,271.26,274.87,23983.0
2022-01-12 09:35:00,274.87,274.87,273.14,273.95,4980.0,274.87,274.87,273.14,273.95,4980.0
2022-01-12 09:40:00,274.22,274.22,271.03,271.72,2800.0,274.22,274.22,271.03,271.72,2800.0
2022-01-12 09:45:00,271.76,272.04,270.01,270.38,4100.0,271.76,272.04,270.01,270.38,4100.0
2022-01-12 09:50:00,270.36,271.14,269.81,270.67,8943.0,270.36,271.14,269.81,270.67,8943.0
2022-01-12 09:55:00,270.72,270.82,270.25,270.52,6600.0,270.72,270.82,270.25,270.52,6600.0
2022-01-12 10:00:00,270.44,271.29,270.4,270.7,5508.0,270.44,271.29,270.4,270.7,5508.0
2022-01-12 10:05:00,270.84,271.51,270.28,271.17,23376.0,270.84,271.51,270.28,271.17,23376.0
2022-01-12 10:10:00,271.07,271.41,270.66,270.99,10246.0,271.07,271.41,270.66,270.99,10246.0
2022-01-12 10:15:00,270.86,270.86,270.08,270.5,4507.0,270.86,270.86,270.08,270.5,4507.0
2022-01-12 10:20:00,270.5,270.66,269.98,270.41,5089.0,270.5,270.66,269.98,270.41,5089.0
2022-01-12 10:25:00,270.42,270.88,269.75,270.06,5985.0,270.42,270.88,269.75,270.06,5985.0
2022-01-12 10:30:00,269.82,269.82,268.93,269.13,8254.0,269.82,269.82,268.93,269.13,8254.0
2022-01-12 10:35:00,269.14,269.24,267.87,268.01,6272.0,269.14,269.24,267.87,268.01,6272.0
2022-01-12 10:40:00,268.09,268.27,267.65,268.27,6600.0,268.09,268.27,267.65,268.27,6600.0
2022-01-12 10:45:00,268.16,268.46,267.52,267.53,3139.0,268.16,268.46,267.52,267.53,3139.0
2022-01-12 10:50:00,267.68,268.03,267.0,267.39,8474.0,267.68,268.03,267.0,267.39,8474.0
2022-01-12 10:55:00,267.14,267.14,266.61,266.61,5100.0,267.14,267.14,266.61,266.61,5100.0
2022-01-12 11:00:00,266.4,266.76,266.09,266.09,6013.0,266.4,266.76,266.09,266.09,6013.0
2022-01-12 11:05:00,266.16,266.16,265.29,265.96,8400.0,266.16,266.16,265.29,265.96,8400.0
2022-01-12 11:10:00,266.03,266.98,265.99,266.78,14574.0,266.03,266.98,265.99,266.78,14574.0
2022-01-12 11:15:00,266.67,266.67,265.91,266.45,5280.0,266.67,266.67,265.91,266.45,5280.0
2022-01-12 11:20:00,266.46,266.64,266.26,266.49,8567.0,266.46,266.64,266.26,266.49,8567.0
2022-01-12 11:25:00,266.44,267.07,266.22,266.62,8955.0,266.44,267.07,266.22,266.62,8955.0
2022-01-12 11:30:00,266.6,267.18,266.45,267.06,12775.0,266.6,267.18,266.45,267.06,12775.0
2022-01-12 11:35:00,267.14,267.91,267.13,267.33,18681.0,267.14,267.91,267.13,267.33,18681.0
2022-01-12 11:40:00,267.5,267.73,267.42,267.5,5500.0,267.5,267.73,267.42,267.5,5500.0
2022-01-12 11:45:00,267.43,267.73,267.43,267.53,3621.0,267.43,267.73,267.43,267.53,3621.0
2022-01-12 11:50:00,267.51,267.93,267.4,267.93,4808.0,267.51,267.93,267.4,267.93,4808.0
2022-01-12 11:55:00,267.93,268.0,267.54,267.92,3706.0,267.93,268.0,267.54,267.92,3706.0
2022-01-12 12:00:00,267.86,268.26,267.78,267.99,5120.0,267.86,268.26,267.78,267.99,5120.0
2022-01-12 12:05:00,267.96,267.98,267.63,267.88,3521.0,267.96,267.98,267.63,267.88,3521.0
2022-01-12 12:10:00,267.88,267.88,267.5,267.61,4775.0,267.88,267.88,267.5,267.61,4775.0
2022-01-12 12:15:00,267.5,268.09,267.42,267.93,10177.0,267.5,268.09,267.42,267.93,10177.0
2022-01-12 12:20:00,267.8,268.59,267.77,268.55,4829.0,267.8,268.59,267.77,268.55,4829.0
2022-01-12 12:25:00,268.5,268.61,268.2,268.43,6350.0,268.5,268.61,268.2,268.43,6350.0
2022-01-12 12:30:00,268.4,268.55,268.2,268.45,3523.0,268.4,268.55,268.2,268.45,3523.0
2022-01-12 12:35:00,268.58,268.92,268.58,268.79,4534.0,268.58,268.92,268.58,268.79,4534.0
2022-01-12 12:40:00,268.8,268.81,268.64,268.81,2857.0,268.8,268.81,268.64,268.81,2857.0
2022-01-12 12:45:00,268.76,269.32,268.74,269.32,3783.0,268.76,269.32,268.74,269.32,3783.0
2022-01-12 12:50:00,269.32,269.38,269.13,269.13,5871.0,269.32,269.38,269.13,269.13,5871.0
2022-01-12 12:55:00,269.04,269.24,268.87,269.24,3208.0,269.04,269.24,268.87,269.24,3208.0
2022-01-12 13:00:00,269.13,269.24,268.89,269.0,1477.0,269.13,269.24,268.89,269.0,1477.0
2022-01-12 13:05:00,269.06,269.07,268.6,268.6,4349.0,269.06,269.07,268.6,268.6,4349.0
2022-01-12 13:10:00,268.8,268.8,268.0,268.22,5819.0,268.8,268.8,268.0,268.22,5819.0
2022-01-12 13:15:00,268.13,268.13,267.8,267.86,5059.0,268.13,268.13,267.8,267.86,5059.0
2022-01-12 13:20:00,267.79,267.9,267.68,267.82,5020.0,267.79,267.9,267.68,267.82,5020.0
2022-01-12 13:25:00,267.94,268.32,267.91,268.16,7380.0,267.94,268.32,267.91,268.16,7380.0
2022-01-12 13:30:00,268.06,268.8,268.01,268.65,2587.0,268.06,268.8,268.01,268.65,2587.0
2022-01-12 13:35:00,268.65,268.84,268.47,268.78,5130.0,268.65,268.84,268.47,268.78,5130.0
2022-01-12 13:40:00,268.81,268.92,268.62,268.92,2123.0,268.81,268.92,268.62,268.92,2123.0
2022-01-12 13:45:00,268.86,269.45,268.84,269.27,4347.0,268.86,269.45,268.84,269.27,4347.0
2022-01-12 13:50:00,269.27,269.27,268.19,268.36,5825.0,269.27,269.27,268.19,268.36,5825.0
2022-01-12 13:55:00,268.38,268.47,268.21,268.26,8745.0,268.38,268.47,268.21,268.26,8745.0
2022-01-12 14:00:00,268.19,268.43,268.07,268.43,4474.0,268.19,268.43,268.07,268.43,4474.0
2022-01-12 14:05:00,268.42,268.49,268.19,268.21,7379.0,268.42,268.49,268.19,268.21,7379.0
2022-01-12 14:10:00,268.25,268.44,268.13,268.22,11201.0,268.25,268.44,268.13,268.22,11201.0
2022-01-12 14:15:00,268.19,268.45,268.18,268.27,5965.0,268.19,268.45,268.18,268.27,5965.0
2022-01-12 14:20:00,268.34,268.96,268.29,268.88,8747.0,268.34,268.96,268.29,268.88,8747.0
2022-01-12 14:25:00,268.88,269.57,268.85,269.49,3691.0,268.88,269.57,268.85,269.49,3691.0
2022-01-12 14:30:00,269.42,269.46,268.79,268.98,9117.0,269.42,269.46,268.79,268.98,9117.0
2022-01-12 14:35:00,268.9,269.34,268.9,269.32,2273.0,268.9,269.34,268.9,269.32,2273.0
2022-01-12 14:40:00,269.22,269.22,268.71,268.78,4146.0,269.22,269.22,268.71,268.78,4146.0
2022-01-12 14:45:00,268.78,269.01,268.66,269.0,1613.0,268.78,269.01,268.66,269.0,1613.0
2022-01-12 14:50:00,268.88,269.2,268.8,269.0,2231.0,268.88,269.2,268.8,269.0,2231.0
2022-01-12 14:55:00,269.03,269.26,268.98,269.08,8187.0,269.03,269.26,268.98,269.08,8187.0
2022-01-12 15:00:00,269.02,269.02,268.49,268.59,3899.0,269.02,269.02,268.49,268.59,3899.0
2022-01-12 15:05:00,268.59,268.97,268.45,268.97,2862.0,268.59,268.97,268.45,268.97,2862.0
2022-01-12 15:10:00,269.03,269.23,268.88,269.02,6727.0,269.03,269.23,268.88,269.02,6727.0
2022-01-12 15:15:00,269.08,269.35,268.84,268.99,13008.0,269.08,269.35,268.84,268.99,13008.0
2022-01-12 15:20:00,268.95,269.14,268.82,268.91,8489.0,268.95,269.14,268.82,268.91,8489.0
2022-01-12 15:25:00,268.86,269.29,268.53,269.29,8242.0,268.86,269.29,268.53,269.29,8242.0
2022-01-12 15:30:00,269.17,269.22,268.96,269.0,9577.0,269.17,269.22,268.96,269.0,9577.0
2022-01-12 15:35:00,268.93,269.05,268.75,268.89,7471.0,268.93,269.05,268.75,268.89,7471.0
2022-01-12 15:40:00,268.99,269.27,268.65,269.25,9747.0,268.99,269.27,268.65,269.25,9747.0
2022-01-12 15:45:00,269.24,269.61,268.77,268.77,24656.0,269.24,269.61,268.77,268.77,24656.0
2022-01-12 15:50:00,268.93,269.74,268.84,269.35,37037.0,268.93,269.74,268.84,269.35,37037.0
2022-01-12 15:55:00,269.28,269.76,269.2,269.6,62106.0,269.28,269.76,269.2,269.6,62106.0
2022-01-13 09:30:00,271.81,273.31,271.37,271.88,19026.0,271.81,273.31,271.37,271.88,19026.0
2022-01-13 09:35:00,272.28,273.22,271.67,272.01,4064.0,272.28,273.22,271.67,272.01,4064.0
2022-01-13 09:40:00,272.24,272.38,270.74,271.41,3970.0,272.24,272.38,270.74,271.41,3970.0
2022-01-13 09:45:00,270.49,271.36,270.34,271.32,5300.0,270.49,271.36,270.34,271.32,5300.0
2022-01-13 09:50:00,271.11,271.56,269.79,270.21,5250.0,271.11,271.56,269.79,270.21,5250.0
2022-01-13 09:55:00,270.35,270.45,269.82,269.88,3565.0,270.35,270.45,269.82,269.88,3565.0
2022-01-13 10:00:00,269.88,269.88,269.0,269.03,7601.0,269.88,269.88,269.0,269.03,7601.0
2022-01-13 10:05:00,268.87,269.14,268.87,268.97,500.0,268.87,269.14,268.87,268.97,500.0
2022-01-13 10:10:00,268.77,269.05,268.03,269.05,6189.0,268.77,269.05,268.03,269.05,6189.0
2022-01-13 10:15:00,268.8,268.8,267.97,268.21,2323.0,268.8,268.8,267.97,268.21,2323.0
2022-01-13 10:20:00,268.06,268.38,267.72,267.73,5149.0,268.06,268.38,267.72,267.73,5149.0
2022-01-13 10:25:00,267.88,268.42,267.51,268.18,10026.0,267.88,268.42,267.51,268.18,10026.0
2022-01-13 10:30:00,268.06,268.19,266.49,266.61,7376.0,268.06,268.19,266.49,266.61,7376.0
2022-01-13 10:35:00,266.61,267.14,266.52,266.72,6534.0,266.61,267.14,266.52,266.72,6534.0
2022-01-13 10:40:00,266.6,266.6,265.7,266.02,5688.0,266.6,266.6,265.7,266.02,5688.0
2022-01-13 10:45:00,265.96,266.5,265.6,265.61,9306.0,265.96,266.5,265.6,265.61,9306.0
2022-01-13 10:50:00,265.38,265.38,264.12,264.35,10622.0,265.38,265.38,264.12,264.35,10622.0
2022-01-13 10:55:00,264.33,265.17,264.19,264.99,9215.0,264.33,265.17,264.19,264.99,9215.0
2022-01-13 11:00:00,265.15,265.44,264.35,265.04,3979.0,265.15,265.44,264.35,265.04,3979.0
2022-01-13 11:05:00,265.17,265.97,265.16,265.71,7398.0,265.17,265.97,265.16,265.71,7398.0
2022-01-13 11:10:00,265.3,265.44,264.84,265.01,3941.0,265.3,265.44,264.84,265.01,3941.0
2022-01-13 11:15:00,264.94,265.58,264.94,265.06,5408.0,264.94,265.58,264.94,265.06,5408.0
2022-01-13 11:20:00,264.97,266.02,264.96,266.01,6508.0,264.97,266.02,264.96,266.01,6508.0
2022-01-13 11:25:00,265.92,266.52,265.6,266.48,12416.0,265.92,266.52,265.6,266.48,12416.0
2022-01-13 11:30:00,266.48,266.68,265.86,266.51,9927.0,266.48,266.68,265.86,266.51,9927.0
2022-01-13 11:35:00,266.69,266.89,266.48,266.88,6806.0,266.69,266.89,266.48,266.88,6806.0
2022-01-13 11:40:00,266.77,267.01,266.45,266.59,1914.0,266.77,267.01,266.45,266.59,1914.0
2022-01-13 11:45:00,266.43,266.66,266.34,266.49,3270.0,266.43,266.66,266.34,266.49,3270.0
2022-01-13 11:50:00,266.4,266.76,265.79,266.63,2999.0,266.4,266.76,265.79,266.63,2999.0
2022-01-13 11:55:00,266.68,266.86,266.45,266.45,2004.0,266.68,266.86,266.45,266.45,2004.0
2022-01-13 12:00:00,266.32,266.32,265.6,265.6,3030.0,266.32,266.32,265.6,265.6,3030.0
2022-01-13 12:05:00,265.89,265.89,265.46,265.56,1645.0,265.89,265.89,265.46,265.56,1645.0
2022-01-13 12:10:00,265.38,265.61,265.28,265.3,3669.0,265.38,265.61,265.28,265.3,3669.0
2022-01-13 12:15:00,265.29,265.29,263.81,263.81,7826.0,265.29,265.29,263.81,263.81,7826.0
2022-01-13 12:20:00,264.01,264.14,263.45,263.58,2945.0,264.01,264.14,263.45,263.58,2945.0
2022-01-13 12:25:00,263.69,263.91,263.29,263.29,4189.0,263.69,263.91,263.29,263.29,4189.0
2022-01-13 12:30:00,263.12,263.51,262.93,263.43,3471.0,263.12,263.51,262.93,263.43,3471.0
2022-01-13 12:35:00,263.51,263.78,263.32,263.73,6815.0,263.51,263.78,263.32,263.73,6815.0
2022-01-13 12:40:00,263.62,264.26,263.13,263.56,28337.0,263.62,264.26,263.13,263.56,28337.0
2022-01-13 12:45:00,263.46,263.73,262.4,262.93,8023.0,263.46,263.73,262.4,262.93,8023.0
2022-01-13 12:50:00,262.8,263.42,262.8,263.42,5877.0,262.8,263.42,262.8,263.42,5877.0
2022-01-13 12:55:00,263.4,264.16,263.39,264.16,4874.0,263.4,264.16,263.39,264.16,4874.0
2022-01-13 13:00:00,264.02,264.09,263.28,263.97,9719.0,264.02,264.09,263.28,263.97,9719.0
2022-01-13 13:05:00,263.95,264.8,263.95,264.26,7158.0,263.95,264.8,263.95,264.26,7158.0
2022-01-13 13:10:00,264.41,264.55,263.53,263.65,6739.0,264.41,264.55,263.53,263.65,6739.0
2022-01-13 13:15:00,263.73,264.31,263.6,264.07,4839.0,263.73,264.31,263.6,264.07,4839.0
2022-01-13 13:20:00,263.9,264.14,263.48,263.48,6111.0,263.9,264.14,263.48,263.48,6111.0
2022-01-13 13:25:00,263.51,263.91,262.99,263.42,10914.0,263.51,263.91,262.99,263.42,10914.0
2022-01-13 13:30:00,263.31,263.45,263.0,263.28,5674.0,263.31,263.45,263.0,263.28,5674.0
2022-01-13 13:35:00,263.11,263.58,262.86,263.53,8774.0,263.11,263.58,262.86,263.53,8774.0
2022-01-13 13:40:00,263.61,263.61,263.3,263.59,5738.0,263.61,263.61,263.3,263.59,5738.0
2022-01-13 13:45:00,263.56,263.9,263.33,263.43,5353.0,263.56,263.9,263.33,263.43,5353.0
2022-01-13 13:50:00,263.13,263.41,263.07,263.4,5780.0,263.13,263.41,263.07,263.4,5780.0
2022-01-13 13:55:00,263.31,263.97,263.29,263.96,2759.0,263.31,263.97,263.29,263.96,2759.0
2022-01-13 14:00:00,263.83,264.62,263.83,264.62,21985.0,263.83,264.62,263.83,264.62,21985.0
2022-01-13 14:05:00,264.45,264.65,263.77,263.85,9167.0,264.45,264.65,263.77,263.85,9167.0
2022-01-13 14:10:00,263.77,263.83,263.57,263.65,4702.0,263.77,263.83,263.57,263.65,4702.0
2022-01-13 14:15:00,263.59,263.71,262.77,263.25,11976.0,263.59,263.71,262.77,263.25,11976.0
2022-01-13 14:20:00,263.25,263.63,263.16,263.53,6063.0,263.25,263.63,263.16,263.53,6063.0
2022-01-13 14:25:00,263.54,263.57,263.08,263.08,3954.0,263.54,263.57,263.08,263.08,3954.0
2022-01-13 14:30:00,262.99,263.13,262.53,262.8,6528.0,262.99,263.13,262.53,262.8,6528.0
2022-01-13 14:35:00,262.98,263.0,262.63,262.63,2091.0,262.98,263.0,262.63,262.63,2091.0
2022-01-13 14:40:00,262.69,263.05,262.69,263.05,2535.0,262.69,263.05,262.69,263.05,2535.0
2022-01-13 14:45:00,262.8,263.0,262.45,262.45,3308.0,262.8,263.0,262.45,262.45,3308.0
2022-01-13 14:50:00,262.45,262.63,262.16,262.48,2929.0,262.45,262.63,262.16,262.48,2929.0
2022-01-13 14:55:00,262.78,263.31,262.71,263.31,4384.0,262.78,263.31,262.71,263.31,4384.0
2022-01-13 15:00:00,263.12,263.26,262.22,262.58,3002.0,263.12,263.26,262.22,262.58,3002.0
2022-01-13 15:05:00,262.55,262.71,262.39,262.43,2168.0,262.55,262.71,262.39,262.43,2168.0
2022-01-13 15:10:00,262.32,262.32,261.7,261.91,6285.0,262.32,262.32,261.7,261.91,6285.0
2022-01-13 15:15:00,261.84,262.39,261.7,262.14,5765.0,261.84,262.39,261.7,262.14,5765.0
2022-01-13 15:20:00,262.3,262.35,261.7,261.87,4168.0,262.3,262.35,261.7,261.87,4168.0
2022-01-13 15:25:00,261.87,262.18,261.78,262.09,15193.0,261.87,262.18,261.78,262.09,15193.0
2022-01-13 15:30:00,262.09,262.21,261.71,261.84,13165.0,262.09,262.21,261.71,261.84,13165.0
2022-01-13 15:35:00,261.74,261.93,261.25,261.39,16267.0,261.74,261.93,261.25,261.39,16267.0
2022-01-13 15:40:00,261.44,261.6,261.13,261.16,12541.0,261.44,261.6,261.13,261.16,12541.0
2022-01-13 15:45:00,261.16,261.16,260.1,260.5,33204.0,261.16,261.16,260.1,260.5,33204.0
2022-01-13 15:50:00,260.5,260.5,259.59,259.63,40439.0,260.5,260.5,259.59,259.63,40439.0
2022-01-13 15:55:00,259.68,260.37,259.62,260.17,86073.0,259.68,260.37,259.62,260.17,86073.0
2022-01-14 09:30:00,258.08,261.37,258.08,258.93,35391.0,258.08,261.37,258.08,258.93,35391.0
2022-01-14 09:35:00,258.5,260.24,258.49,259.73,5360.0,258.5,260.24,258.49,259.73,5360.0
2022-01-14 09:40:00,259.22,260.46,259.12,260.01,7136.0,259.22,260.46,259.12,260.01,7136.0
2022-01-14 09:45:00,259.77,260.25,259.11,259.96,7929.0,259.77,260.25,259.11,259.96,7929.0
2022-01-14 09:50:00,259.97,261.16,259.62,259.71,7428.0,259.97,261.16,259.62,259.71,7428.0
2022-01-14 09:55:00,259.83,260.95,259.72,260.61,9130.0,259.83,260.95,259.72,260.61,9130.0
2022-01-14 10:00:00,260.58,260.63,258.11,258.62,8187.0,260.58,260.63,258.11,258.62,8187.0
2022-01-14 10:05:00,258.73,259.62,258.68,258.77,8597.0,258.73,259.62,258.68,258.77,8597.0
2022-01-14 10:10:00,258.65,259.41,258.02,258.25,8818.0,258.65,259.41,258.02,258.25,8818.0
2022-01-14 10:15:00,258.49,259.99,258.28,259.72,16958.0,258.49,259.99,258.28,259.72,16958.0
2022-01-14 10:20:00,259.72,259.72,257.66,257.66,9153.0,259.72,259.72,257.66,257.66,9153.0
2022-01-14 10:25:00,257.66,257.97,256.98,257.19,9130.0,257.66,257.97,256.98,257.19,9130.0
2022-01-14 10:30:00,257.2,257.2,256.04,256.51,14057.0,257.2,257.2,256.04,256.51,14057.0
2022-01-14 10:35:00,256.49,256.62,255.35,255.86,32007.0,256.49,256.62,255.35,255.86,32007.0
2022-01-14 10:40:00,255.74,255.95,254.89,255.1,26008.0,255.74,255.95,254.89,255.1,26008.0
2022-01-14 10:45:00,255.37,255.69,254.52,255.34,18877.0,255.37,255.69,254.52,255.34,18877.0
2022-01-14 10:50:00,255.34,255.55,253.99,254.4,23164.0,255.34,255.55,253.99,254.4,23164.0
2022-01-14 10:55:00,254.34,255.49,254.12,255.49,12922.0,254.34,255.49,254.12,255.49,12922.0
2022-01-14 11:00:00,255.24,256.62,255.24,255.7,23091.0,255.24,256.62,255.24,255.7,23091.0
2022-01-14 11:05:00,255.86,255.86,254.53,254.64,26799.0,255.86,255.86,254.53,254.64,26799.0
2022-01-14 11:10:00,254.63,255.17,254.3,254.85,7444.0,254.63,255.17,254.3,254.85,7444.0
2022-01-14 11:15:00,254.63,255.46,254.45,255.14,11069.0,254.63,255.46,254.45,255.14,11069.0
2022-01-14 11:20:00,255.22,255.76,254.91,255.47,2330.0,255.22,255.76,254.91,255.47,2330.0
2022-01-14 11:25:00,255.67,256.25,254.9,255.43,7140.0,255.67,256.25,254.9,255.43,7140.0
2022-01-14 11:30:00,255.16,256.5,255.08,255.99,6781.0,255.16,256.5,255.08,255.99,6781.0
2022-01-14 11:35:00,256.0,256.66,255.78,256.59,4011.0,256.0,256.66,255.78,256.59,4011.0
2022-01-14 11:40:00,256.56,256.62,255.85,256.13,10202.0,256.56,256.62,255.85,256.13,10202.0
2022-01-14 11:45:00,256.37,256.83,256.07,256.59,9999.0,256.37,256.83,256.07,256.59,9999.0
2022-01-14 11:50:00,256.42,256.55,255.8,255.81,4403.0,256.42,256.55,255.8,255.81,4403.0
2022-01-14 11:55:00,255.78,255.94,255.5,255.58,3260.0,255.78,255.94,255.5,255.58,3260.0
2022-01-14 12:00:00,255.58,255.64,254.8,254.9,3782.0,255.58,255.64,254.8,254.9,3782.0
2022-01-14 12:05:00,254.68,254.8,254.33,254.8,6756.0,254.68,254.8,254.33,254.8,6756.0
2022-01-14 12:10:00,254.7,255.0,254.18,254.19,4600.0,254.7,255.0,254.18,254.19,4600.0
2022-01-14 12:15:00,254.23,254.7,254.15,254.69,4935.0,254.23,254.7,254.15,254.69,4935.0
2022-01-14 12:20:00,254.73,254.79,254.4,254.4,4272.0,254.73,254.79,254.4,254.4,4272.0
2022-01-14 12:25:00,254.48,254.9,254.16,254.9,10085.0,254.48,254.9,254.16,254.9,10085.0
2022-01-14 12:30:00,254.9,255.49,254.51,255.3,20548.0,254.9,255.49,254.51,255.3,20548.0
2022-01-14 12:35:00,255.41,255.48,254.71,254.71,3609.0,255.41,255.48,254.71,254.71,3609.0
2022-01-14 12:40:00,254.71,254.71,254.17,254.3,4390.0,254.71,254.71,254.17,254.3,4390.0
2022-01-14 12:45:00,254.17,254.31,253.91,254.02,8208.0,254.17,254.31,253.91,254.02,8208.0
2022-01-14 12:50:00,253.99,254.18,253.3,253.3,4772.0,253.99,254.18,253.3,253.3,4772.0
2022-01-14 12:55:00,253.24,253.41,253.05,253.23,4224.0,253.24,253.41,253.05,253.23,4224.0
2022-01-14 13:00:00,253.07,253.36,252.85,253.01,10834.0,253.07,253.36,252.85,253.01,10834.0
2022-01-14 13:05:00,252.98,253.05,252.51,252.57,5772.0,252.98,253.05,252.51,252.57,5772.0
2022-01-14 13:10:00,252.57,253.07,252.35,252.6,15690.0,252.57,253.07,252.35,252.6,15690.0
2022-01-14 13:15:00,252.56,252.68,252.32,252.38,13279.0,252.56,252.68,252.32,252.38,13279.0
2022-01-14 13:20:00,252.31,252.38,251.36,251.55,13840.0,252.31,252.38,251.36,251.55,13840.0
2022-01-14 13:25:00,251.52,251.93,251.16,251.46,9787.0,251.52,251.93,251.16,251.46,9787.0
2022-01-14 13:30:00,251.45,252.09,251.38,251.38,11737.0,251.45,252.09,251.38,251.38,11737.0
2022-01-14 13:35:00,251.39,251.55,251.13,251.14,7057.0,251.39,251.55,251.13,251.14,7057.0
2022-01-14 13:40:00,251.22,252.17,251.18,252.17,16672.0,251.22,252.17,251.18,252.17,16672.0
2022-01-14 13:45:00,252.0,252.36,251.61,252.01,6034.0,252.0,252.36,251.61,252.01,6034.0
2022-01-14 13:50:00,252.01,253.28,251.87,253.28,5089.0,252.01,253.28,251.87,253.28,5089.0
2022-01-14 13:55:00,253.23,254.0,252.79,254.0,7974.0,253.23,254.0,252.79,254.0,7974.0
2022-01-14 14:00:00,253.77,254.9,253.66,254.76,17322.0,253.77,254.9,253.66,254.76,17322.0
2022-01-14 14:05:00,254.55,255.0,254.46,254.57,22173.0,254.55,255.0,254.46,254.57,22173.0
2022-01-14 14:10:00,254.56,255.07,254.56,255.0,8197.0,254.56,255.07,254.56,255.0,8197.0
2022-01-14 14:15:00,255.0,255.55,254.87,255.5,22588.0,255.0,255.55,254.87,255.5,22588.0
2022-01-14 14:20:00,255.53,255.63,255.22,255.29,7419.0,255.53,255.63,255.22,255.29,7419.0
2022-01-14 14:25:00,255.5,255.5,254.87,255.21,12319.0,255.5,255.5,254.87,255.21,12319.0
2022-01-14 14:30:00,255.03,255.87,255.03,255.84,6462.0,255.03,255.87,255.03,255.84,6462.0
2022-01-14 14:35:00,256.0,256.01,255.75,255.75,15408.0,256.0,256.01,255.75,255.75,15408.0
2022-01-14 14:40:00,255.73,256.0,255.32,255.33,3600.0,255.73,256.0,255.32,255.33,3600.0
2022-01-14 14:45:00,255.43,255.96,255.19,255.66,3500.0,255.43,255.96,255.19,255.66,3500.0
2022-01-14 14:50:00,255.77,256.09,255.67,255.72,5940.0,255.77,256.09,255.67,255.72,5940.0
2022-01-14 14:55:00,255.92,255.97,255.52,255.65,5143.0,255.92,255.97,255.52,255.65,5143.0
2022-01-14 15:00:00,255.93,256.15,255.58,256.11,13072.0,255.93,256.15,255.58,256.11,13072.0
2022-01-14 15:05:00,256.15,256.25,255.48,255.5,12967.0,256.15,256.25,255.48,255.5,12967.0
2022-01-14 15:10:00,255.65,256.0,255.55,255.97,15120.0,255.65,256.0,255.55,255.97,15120.0
2022-01-14 15:15:00,255.78,256.1,255.44,255.93,19104.0,255.78,256.1,255.44,255.93,19104.0
2022-01-14 15:20:00,255.97,256.71,255.9,256.66,29459.0,255.97,256.71,255.9,256.66,29459.0
2022-01-14 15:25:00,256.66,257.39,256.52,257.12,13781.0,256.66,257.39,256.52,257.12,13781.0
2022-01-14 15:30:00,257.19,258.09,257.14,257.84,14142.0,257.19,258.09,257.14,257.84,14142.0
2022-01-14 15:35:00,257.71,258.6,257.7,258.5,7866.0,257.71,258.6,257.7,258.5,7866.0
2022-01-14 15:40:00,258.33,258.45,258.01,258.43,11258.0,258.33,258.45,258.01,258.43,11258.0
2022-01-14 15:45:00,258.45,258.68,258.1,258.43,16751.0,258.45,258.68,258.1,258.43,16751.0
2022-01-14 15:50:00,258.57,259.61,258.57,259.59,49105.0,258.57,259.61,258.57,259.59,49105.0
2022-01-14 15:55:00,259.45,259.55,258.87,259.11,64776.0,259.45,259.55,258.87,259.11,64776.0
2022-01-18 09:30:00,253.39,254.42,251.2,252.41,42874.0,253.39,254.42,251.2,252.41,42874.0
2022-01-18 09:35:00,252.81,253.28,251.3,252.75,12254.0,252.81,253.28,251.3,252.75,12254.0
2022-01-18 09:40:00,252.99,255.84,252.88,255.84,20376.0,252.99,255.84,252.88,255.84,20376.0
2022-01-18 09:45:00,255.59,255.59,253.31,253.86,9512.0,255.59,255.59,253.31,253.86,9512.0
2022-01-18 09:50:00,253.55,253.67,252.56,253.49,10072.0,253.55,253.67,252.56,253.49,10072.0
2022-01-18 09:55:00,253.29,254.51,253.15,254.51,6840.0,253.29,254.51,253.15,254.51,6840.0
2022-01-18 10:00:00,254.37,255.53,254.17,255.2,9149.0,254.37,255.53,254.17,255.2,9149.0
2022-01-18 10:05:00,255.22,257.44,255.22,257.44,4686.0,255.22,257.44,255.22,257.44,4686.0
2022-01-18 10:10:00,257.47,257.99,256.75,256.93,12234.0,257.47,257.99,256.75,256.93,12234.0
2022-01-18 10:15:00,257.27,257.45,256.48,256.78,6754.0,257.27,257.45,256.48,256.78,6754.0
2022-01-18 10:20:00,256.65,257.29,256.51,257.29,10394.0,256.65,257.29,256.51,257.29,10394.0
2022-01-18 10:25:00,257.07,257.07,256.32,256.56,9250.0,257.07,257.07,256.32,256.56,9250.0
2022-01-18 10:30:00,256.67,256.67,255.4,255.66,13806.0,256.67,256.67,255.4,255.66,13806.0
2022-01-18 10:35:00,255.59,256.32,255.41,255.61,10156.0,255.59,256.32,255.41,255.61,10156.0
2022-01-18 10:40:00,255.48,256.64,255.16,256.64,9201.0,255.48,256.64,255.16,256.64,9201.0
2022-01-18 10:45:00,256.97,257.6,256.39,257.5,7097.0,256.97,257.6,256.39,257.5,7097.0
2022-01-18 10:50:00,257.41,257.41,256.69,256.8,2851.0,257.41,257.41,256.69,256.8,2851.0
2022-01-18 10:55:00,256.25,256.99,255.47,255.69,19591.0,256.25,256.99,255.47,255.69,19591.0
2022-01-18 11:00:00,255.73,256.36,255.48,256.0,10277.0,255.73,256.36,255.48,256.0,10277.0
2022-01-18 11:05:00,256.09,256.14,254.78,254.78,6948.0,256.09,256.14,254.78,254.78,6948.0
2022-01-18 11:10:00,254.73,255.15,254.41,254.83,20607.0,254.73,255.15,254.41,254.83,20607.0
2022-01-18 11:15:00,254.84,255.39,254.7,254.91,7056.0,254.84,255.39,254.7,254.91,7056.0
2022-01-18 11:20:00,254.91,254.95,254.21,254.33,7952.0,254.91,254.95,254.21,254.33,7952.0
2022-01-18 11:25:00,254.29,254.48,253.79,253.99,5078.0,254.29,254.48,253.79,253.99,5078.0
2022-01-18 11:30:00,253.86,254.03,252.54,252.79,72787.0,253.86,254.03,252.54,252.79,72787.0
2022-01-18 11:35:00,252.83,254.96,252.8,254.82,29943.0,252.83,254.96,252.8,254.82,29943.0
2022-01-18 11:40:00,254.88,255.52,254.72,255.05,3600.0,254.88,255.52,254.72,255.05,3600.0
2022-01-18 11:45:00,255.05,255.36,254.76,255.34,4752.0,255.05,255.36,254.76,255.34,4752.0
2022-01-18 11:50:00,255.05,255.58,255.02,255.46,4899.0,255.05,255.58,255.02,255.46,4899.0
2022-01-18 11:55:00,255.44,255.6,255.2,255.38,4320.0,255.44,255.6,255.2,255.38,4320.0
2022-01-18 12:00:00,255.31,255.56,255.0,255.01,5141.0,255.31,255.56,255.0,255.01,5141.0
2022-01-18 12:05:00,254.96,255.04,254.53,255.0,5664.0,254.96,255.04,254.53,255.0,5664.0
2022-01-18 12:10:00,255.0,255.14,254.74,254.97,7539.0,255.0,255.14,254.74,254.97,7539.0
2022-01-18 12:15:00,254.84,255.31,254.76,255.21,8794.0,254.84,255.31,254.76,255.21,8794.0
2022-01-18 12:20:00,255.23,255.76,254.82,254.82,8467.0,255.23,255.76,254.82,254.82,8467.0
2022-01-18 12:25:00,255.01,255.07,254.72,254.86,4645.0,255.01,255.07,254.72,254.86,4645.0
2022-01-18 12:30:00,254.7,255.06,254.47,254.93,8282.0,254.7,255.06,254.47,254.93,8282.0
2022-01-18 12:35:00,255.03,255.03,254.79,254.94,7201.0,255.03,255.03,254.79,254.94,7201.0
2022-01-18 12:40:00,254.96,255.19,254.84,254.84,4803.0,254.96,255.19,254.84,254.84,4803.0
2022-01-18 12:45:00,254.92,255.01,254.06,254.51,2276.0,254.92,255.01,254.06,254.51,2276.0
2022-01-18 12:50:00,254.51,254.71,253.92,253.96,3701.0,254.51,254.71,253.92,253.96,3701.0
2022-01-18 12:55:00,253.91,254.09,253.74,253.74,3120.0,253.91,254.09,253.74,253.74,3120.0
2022-01-18 13:00:00,253.92,253.94,253.35,253.37,2608.0,253.92,253.94,253.35,253.37,2608.0
2022-01-18 13:05:00,253.49,253.57,253.08,253.57,3514.0,253.49,253.57,253.08,253.57,3514.0
2022-01-18 13:10:00,253.75,254.2,253.54,253.92,5599.0,253.75,254.2,253.54,253.92,5599.0
2022-01-18 13:15:00,253.89,254.27,253.89,254.27,6697.0,253.89,254.27,253.89,254.27,6697.0
2022-01-18 13:20:00,254.12,254.12,253.6,253.6,3443.0,254.12,254.12,253.6,253.6,3443.0
2022-01-18 13:25:00,253.71,253.89,253.57,253.89,2900.0,253.71,253.89,253.57,253.89,2900.0
2022-01-18 13:30:00,253.98,254.0,253.67,253.89,3470.0,253.98,254.0,253.67,253.89,3470.0
2022-01-18 13:35:00,253.81,254.06,253.61,253.89,5264.0,253.81,254.06,253.61,253.89,5264.0
2022-01-18 13:40:00,253.9,254.13,253.62,253.72,9276.0,253.9,254.13,253.62,253.72,9276.0
2022-01-18 13:45:00,253.71,253.85,253.2,253.55,4684.0,253.71,253.85,253.2,253.55,4684.0
2022-01-18 13:50:00,253.45,253.64,253.38,253.59,2750.0,253.45,253.64,253.38,253.59,2750.0
2022-01-18 13:55:00,253.56,254.11,253.42,253.99,5795.0,253.56,254.11,253.42,253.99,5795.0
2022-01-18 14:00:00,254.0,254.11,253.87,253.88,8076.0,254.0,254.11,253.87,253.88,8076.0
2022-01-18 14:05:00,253.93,254.09,253.85,253.95,7441.0,253.93,254.09,253.85,253.95,7441.0
2022-01-18 14:10:00,254.06,254.2,253.83,254.0,11065.0,254.06,254.2,253.83,254.0,11065.0
2022-01-18 14:15:00,254.11,254.11,253.59,253.64,12039.0,254.11,254.11,253.59,253.64,12039.0
2022-01-18 14:20:00,253.64,253.64,253.27,253.41,32772.0,253.64,253.64,253.27,253.41,32772.0
2022-01-18 14:25:00,253.16,253.51,253.0,253.33,4942.0,253.16,253.51,253.0,253.33,4942.0
2022-01-18 14:30:00,253.48,253.64,253.22,253.22,9043.0,253.48,253.64,253.22,253.22,9043.0
2022-01-18 14:35:00,253.21,253.86,253.21,253.86,3309.0,253.21,253.86,253.21,253.86,3309.0
2022-01-18 14:40:00,253.9,253.9,253.53,253.53,8759.0,253.9,253.9,253.53,253.53,8759.0
2022-01-18 14:45:00,253.46,254.09,253.46,254.07,3992.0,253.46,254.09,253.46,254.07,3992.0
2022-01-18 14:50:00,254.49,254.88,254.33,254.78,3512.0,254.49,254.88,254.33,254.78,3512.0
2022-01-18 14:55:00,254.8,255.35,254.8,254.98,4601.0,254.8,255.35,254.8,254.98,4601.0
2022-01-18 15:00:00,254.99,255.0,254.22,254.38,5232.0,254.99,255.0,254.22,254.38,5232.0
2022-01-18 15:05:00,254.41,254.61,254.21,254.39,2600.0,254.41,254.61,254.21,254.39,2600.0
2022-01-18 15:10:00,254.27,254.69,254.27,254.47,6754.0,254.27,254.69,254.27,254.47,6754.0
2022-01-18 15:15:00,254.25,254.25,253.23,253.43,5668.0,254.25,254.25,253.23,253.43,5668.0
2022-01-18 15:20:00,253.48,253.56,253.36,253.5,2200.0,253.48,253.56,253.36,253.5,2200.0
2022-01-18 15:25:00,253.5,253.78,253.15,253.7,5865.0,253.5,253.78,253.15,253.7,5865.0
2022-01-18 15:30:00,253.72,253.72,253.31,253.46,6950.0,253.72,253.72,253.31,253.46,6950.0
2022-01-18 15:35:00,253.43,253.48,252.84,253.1,11950.0,253.43,253.48,252.84,253.1,11950.0
2022-01-18 15:40:00,253.02,253.22,252.5,252.51,16765.0,253.02,253.22,252.5,252.51,16765.0
2022-01-18 15:45:00,252.5,252.84,252.3,252.65,35453.0,252.5,252.84,252.3,252.65,35453.0
2022-01-18 15:50:00,252.71,252.96,251.55,251.55,30267.0,252.71,252.96,251.55,251.55,30267.0
2022-01-18 15:55:00,251.68,252.4,251.6,252.01,77256.0,251.68,252.4,251.6,252.01,77256.0
2022-01-19 09:30:00,253.88,255.07,253.25,255.07,20636.0,253.88,255.07,253.25,255.07,20636.0
2022-01-19 09:35:00,254.71,257.9,254.7,257.69,17102.0,254.71,257.9,254.7,257.69,17102.0
2022-01-19 09:40:00,257.42,257.42,255.27,255.73,4947.0,257.42,257.42,255.27,255.73,4947.0
2022-01-19 09:45:00,256.57,257.26,255.32,255.8,25667.0,256.57,257.26,255.32,255.8,25667.0
2022-01-19 09:50:00,255.6,257.37,255.59,257.03,5400.0,255.6,257.37,255.59,257.03,5400.0
2022-01-19 09:55:00,257.18,258.22,256.92,257.91,14436.0,257.18,258.22,256.92,257.91,14436.0
2022-01-19 10:00:00,258.07,258.53,256.72,258.35,13377.0,258.07,258.53,256.72,258.35,13377.0
2022-01-19 10:05:00,258.16,258.26,257.5,257.72,13999.0,258.16,258.26,257.5,257.72,13999.0
2022-01-19 10:10:00,257.8,259.5,257.8,258.79,15143.0,257.8,259.5,257.8,258.79,15143.0
2022-01-19 10:15:00,258.43,258.74,257.33,257.68,8361.0,258.43,258.74,257.33,257.68,8361.0
2022-01-19 10:20:00,257.73,257.73,256.42,256.92,9904.0,257.73,257.73,256.42,256.92,9904.0
2022-01-19 10:25:00,256.88,257.47,256.68,256.89,11843.0,256.88,257.47,256.68,256.89,11843.0
2022-01-19 10:30:00,256.82,257.15,256.03,256.07,9800.0,256.82,257.15,256.03,256.07,9800.0
2022-01-19 10:35:00,256.23,256.29,255.08,255.3,23205.0,256.23,256.29,255.08,255.3,23205.0
2022-01-19 10:40:00,255.27,255.36,254.21,255.14,12311.0,255.27,255.36,254.21,255.14,12311.0
2022-01-19 10:45:00,255.15,255.25,254.06,254.2,7295.0,255.15,255.25,254.06,254.2,7295.0
2022-01-19 10:50:00,254.28,255.45,254.2,255.28,8793.0,254.28,255.45,254.2,255.28,8793.0
2022-01-19 10:55:00,255.28,255.68,254.7,255.05,7088.0,255.28,255.68,254.7,255.05,7088.0
2022-01-19 11:00:00,255.22,256.31,255.11,256.04,7093.0,255.22,256.31,255.11,256.04,7093.0
2022-01-19 11:05:00,255.58,255.71,255.02,255.41,6856.0,255.58,255.71,255.02,255.41,6856.0
2022-01-19 11:10:00,255.05,255.12,253.41,253.42,7851.0,255.05,255.12,253.41,253.42,7851.0
2022-01-19 11:15:00,253.57,253.97,253.45,253.71,8575.0,253.57,253.97,253.45,253.71,8575.0
2022-01-19 11:20:00,253.63,253.87,253.08,253.17,10804.0,253.63,253.87,253.08,253.17,10804.0
2022-01-19 11:25:00,253.25,253.9,252.83,253.53,10189.0,253.25,253.9,252.83,253.53,10189.0
2022-01-19 11:30:00,253.77,254.31,253.02,253.15,7251.0,253.77,254.31,253.02,253.15,7251.0
2022-01-19 11:35:00,253.37,253.89,253.07,253.69,9141.0,253.37,253.89,253.07,253.69,9141.0
2022-01-19 11:40:00,253.51,254.64,253.22,253.97,55204.0,253.51,254.64,253.22,253.97,55204.0
2022-01-19 11:45:00,253.64,254.53,253.64,254.25,4866.0,253.64,254.53,253.64,254.25,4866.0
2022-01-19 11:50:00,254.0,254.53,253.57,254.13,4200.0,254.0,254.53,253.57,254.13,4200.0
2022-01-19 11:55:00,254.08,255.25,253.83,254.96,25859.0,254.08,255.25,253.83,254.96,25859.0
2022-01-19 12:00:00,254.91,256.04,254.91,255.18,5349.0,254.91,256.04,254.91,255.18,5349.0
2022-01-19 12:05:00,255.34,255.85,255.06,255.84,3801.0,255.34,255.85,255.06,255.84,3801.0
2022-01-19 12:10:00,255.72,256.93,255.69,256.82,7452.0,255.72,256.93,255.69,256.82,7452.0
2022-01-19 12:15:00,256.67,256.93,256.53,256.69,4955.0,256.67,256.93,256.53,256.69,4955.0
2022-01-19 12:20:00,256.72,256.87,256.3,256.41,5373.0,256.72,256.87,256.3,256.41,5373.0
2022-01-19 12:25:00,256.27,256.79,256.21,256.79,9728.0,256.27,256.79,256.21,256.79,9728.0
2022-01-19 12:30:00,256.81,257.5,256.68,257.35,8098.0,256.81,257.5,256.68,257.35,8098.0
2022-01-19 12:35:00,257.4,257.77,257.36,257.5,5144.0,257.4,257.77,257.36,257.5,5144.0
2022-01-19 12:40:00,257.53,257.72,257.32,257.34,3738.0,257.53,257.72,257.32,257.34,3738.0
2022-01-19 12:45:00,257.08,257.75,257.03,257.67,2135.0,257.08,257.75,257.03,257.67,2135.0
2022-01-19 12:50:00,257.46,257.96,257.46,257.68,5151.0,257.46,257.96,257.46,257.68,5151.0
2022-01-19 12:55:00,257.71,258.1,257.71,257.95,7646.0,257.71,258.1,257.71,257.95,7646.0
2022-01-19 13:00:00,257.91,258.11,257.37,258.0,6999.0,257.91,258.11,257.37,258.0,6999.0
2022-01-19 13:05:00,257.93,258.25,257.51,257.81,6234.0,257.93,258.25,257.51,257.81,6234.0
2022-01-19 13:10:00,257.95,258.08,257.44,257.98,9591.0,257.95,258.08,257.44,257.98,9591.0
2022-01-19 13:15:00,258.13,258.18,257.85,258.0,5352.0,258.13,258.18,257.85,258.0,5352.0
2022-01-19 13:20:00,257.99,258.44,257.84,258.05,5076.0,257.99,258.44,257.84,258.05,5076.0
2022-01-19 13:25:00,258.06,258.09,257.46,257.47,3171.0,258.06,258.09,257.46,257.47,3171.0
2022-01-19 13:30:00,257.53,257.6,257.22,257.22,3602.0,257.53,257.6,257.22,257.22,3602.0
2022-01-19 13:35:00,257.29,257.36,256.96,257.15,5731.0,257.29,257.36,256.96,257.15,5731.0
2022-01-19 13:40:00,257.23,257.28,256.81,257.25,12003.0,257.23,257.28,256.81,257.25,12003.0
2022-01-19 13:45:00,257.25,257.27,257.1,257.12,6178.0,257.25,257.27,257.1,257.12,6178.0
2022-01-19 13:50:00,257.08,257.93,256.97,257.93,12365.0,257.08,257.93,256.97,257.93,12365.0
2022-01-19 13:55:00,257.93,258.02,257.37,257.37,6100.0,257.93,258.02,257.37,257.37,6100.0
2022-01-19 14:00:00,257.37,257.93,257.17,257.79,14079.0,257.37,257.93,257.17,257.79,14079.0
2022-01-19 14:05:00,257.75,257.76,256.79,256.98,12029.0,257.75,257.76,256.79,256.98,12029.0
2022-01-19 14:10:00,256.86,257.27,256.73,256.73,18170.0,256.86,257.27,256.73,256.73,18170.0
2022-01-19 14:15:00,256.9,257.09,256.67,257.08,6115.0,256.9,257.09,256.67,257.08,6115.0
2022-01-19 14:20:00,256.99,257.32,256.6,257.32,21027.0,256.99,257.32,256.6,257.32,21027.0
2022-01-19 14:25:00,257.09,257.15,256.81,256.93,10388.0,257.09,257.15,256.81,256.93,10388.0
2022-01-19 14:30:00,256.93,257.59,256.87,257.1,15253.0,256.93,257.59,256.87,257.1,15253.0
2022-01-19 14:35:00,257.36,257.36,256.87,256.91,3594.0,257.36,257.36,256.87,256.91,3594.0
2022-01-19 14:40:00,256.92,257.64,256.92,257.36,6212.0,256.92,257.64,256.92,257.36,6212.0
2022-01-19 14:45:00,257.41,257.6,256.71,256.78,7231.0,257.41,257.6,256.71,256.78,7231.0
2022-01-19 14:50:00,256.7,257.1,256.55,256.8,5356.0,256.7,257.1,256.55,256.8,5356.0
2022-01-19 14:55:00,257.02,257.57,256.78,256.78,21885.0,257.02,257.57,256.78,256.78,21885.0
2022-01-19 15:00:00,256.77,256.88,256.41,256.55,3569.0,256.77,256.88,256.41,256.55,3569.0
2022-01-19 15:05:00,256.54,256.87,256.54,256.73,3772.0,256.54,256.87,256.54,256.73,3772.0
2022-01-19 15:10:00,256.8,257.4,256.8,257.29,7349.0,256.8,257.4,256.8,257.29,7349.0
2022-01-19 15:15:00,257.37,257.37,256.79,256.89,8374.0,257.37,257.37,256.79,256.89,8374.0
2022-01-19 15:20:00,256.98,257.12,256.74,257.02,8411.0,256.98,257.12,256.74,257.02,8411.0
2022-01-19 15:25:00,256.99,257.16,256.26,256.26,7109.0,256.99,257.16,256.26,256.26,7109.0
2022-01-19 15:30:00,256.17,256.44,255.59,255.69,5820.0,256.17,256.44,255.59,255.69,5820.0
2022-01-19 15:35:00,255.75,255.85,255.39,255.54,9009.0,255.75,255.85,255.39,255.54,9009.0
2022-01-19 15:40:00,255.54,256.28,255.43,256.07,18841.0,255.54,256.28,255.43,256.07,18841.0
2022-01-19 15:45:00,256.1,256.53,255.93,256.12,16290.0,256.1,256.53,255.93,256.12,16290.0
2022-01-19 15:50:00,256.11,256.11,254.88,254.91,42593.0,256.11,256.11,254.88,254.91,42593.0
2022-01-19 15:55:00,254.95,255.03,254.16,254.47,67036.0,254.95,255.03,254.16,254.47,67036.0
2022-01-20 09:30:00,258.73,262.05,257.59,260.92,41630.0,258.73,262.05,257.59,260.92,41630.0
2022-01-20 09:35:00,261.17,261.98,260.33,260.33,17218.0,261.17,261.98,260.33,260.33,17218.0
2022-01-20 09:40:00,260.88,262.0,260.84,261.6,14982.0,260.88,262.0,260.84,261.6,14982.0
2022-01-20 09:45:00,261.6,262.29,261.22,261.6,14222.0,261.6,262.29,261.22,261.6,14222.0
2022-01-20 09:50:00,261.51,261.95,260.4,261.26,11412.0,261.51,261.95,260.4,261.26,11412.0
2022-01-20 09:55:00,261.35,261.53,260.91,261.44,16891.0,261.35,261.53,260.91,261.44,16891.0
2022-01-20 10:00:00,261.51,262.16,261.06,261.92,11028.0,261.51,262.16,261.06,261.92,11028.0
2022-01-20 10:05:00,261.82,262.46,261.72,262.02,44393.0,261.82,262.46,261.72,262.02,44393.0
2022-01-20 10:10:00,262.03,262.1,261.15,261.25,6312.0,262.03,262.1,261.15,261.25,6312.0
2022-01-20 10:15:00,261.13,261.37,260.65,260.72,56852.0,261.13,261.37,260.65,260.72,56852.0
2022-01-20 10:20:00,260.46,260.74,260.03,260.67,3916.0,260.46,260.74,260.03,260.67,3916.0
2022-01-20 10:25:00,260.53,260.96,260.15,260.53,6006.0,260.53,260.96,260.15,260.53,6006.0
2022-01-20 10:30:00,260.7,260.95,260.41,260.49,13161.0,260.7,260.95,260.41,260.49,13161.0
2022-01-20 10:35:00,260.35,261.58,260.26,261.25,10024.0,260.35,261.58,260.26,261.25,10024.0
2022-01-20 10:40:00,261.23,261.81,261.13,261.51,5229.0,261.23,261.81,261.13,261.51,5229.0
2022-01-20 10:45:00,261.41,261.63,261.2,261.47,9171.0,261.41,261.63,261.2,261.47,9171.0
2022-01-20 10:50:00,261.56,262.42,261.56,262.18,7778.0,261.56,262.42,261.56,262.18,7778.0
2022-01-20 10:55:00,262.05,262.18,261.64,261.87,6200.0,262.05,262.18,261.64,261.87,6200.0
2022-01-20 11:00:00,261.95,262.49,261.88,262.24,5378.0,261.95,262.49,261.88,262.24,5378.0
2022-01-20 11:05:00,262.17,262.41,261.95,261.96,7396.0,262.17,262.41,261.95,261.96,7396.0
2022-01-20 11:10:00,261.91,261.96,261.35,261.46,10764.0,261.91,261.96,261.35,261.46,10764.0
2022-01-20 11:15:00,261.51,261.61,261.16,261.16,4248.0,261.51,261.61,261.16,261.16,4248.0
2022-01-20 11:20:00,261.21,261.23,260.79,260.84,6074.0,261.21,261.23,260.79,260.84,6074.0
2022-01-20 11:25:00,260.67,260.97,260.47,260.66,6008.0,260.67,260.97,260.47,260.66,6008.0
2022-01-20 11:30:00,260.67,260.99,260.14,260.3,11323.0,260.67,260.99,260.14,260.3,11323.0
2022-01-20 11:35:00,260.36,260.43,259.81,259.82,7458.0,260.36,260.43,259.81,259.82,7458.0
2022-01-20 11:40:00,259.9,259.9,258.65,258.83,7799.0,259.9,259.9,258.65,258.83,7799.0
2022-01-20 11:45:00,258.83,258.97,258.52,258.52,7566.0,258.83,258.97,258.52,258.52,7566.0
2022-01-20 11:50:00,258.6,259.88,258.6,259.41,11435.0,258.6,259.88,258.6,259.41,11435.0
2022-01-20 11:55:00,259.33,259.73,259.33,259.38,3207.0,259.33,259.73,259.33,259.38,3207.0
2022-01-20 12:00:00,259.41,259.77,259.32,259.32,3211.0,259.41,259.77,259.32,259.32,3211.0
2022-01-20 12:05:00,259.3,259.3,258.83,258.86,3044.0,259.3,259.3,258.83,258.86,3044.0
2022-01-20 12:10:00,258.81,259.28,258.79,259.22,3360.0,258.81,259.28,258.79,259.22,3360.0
2022-01-20 12:15:00,259.08,260.11,258.98,259.92,17894.0,259.08,260.11,258.98,259.92,17894.0
2022-01-20 12:20:00,259.75,259.91,259.48,259.91,6282.0,259.75,259.91,259.48,259.91,6282.0
2022-01-20 12:25:00,259.75,260.75,259.35,260.6,9386.0,259.75,260.75,259.35,260.6,9386.0
2022-01-20 12:30:00,260.62,260.81,260.56,260.81,5675.0,260.62,260.81,260.56,260.81,5675.0
2022-01-20 12:35:00,260.84,260.97,260.55,260.74,5325.0,260.84,260.97,260.55,260.74,5325.0
2022-01-20 12:40:00,260.54,260.82,260.46,260.54,1646.0,260.54,260.82,260.46,260.54,1646.0
2022-01-20 12:45:00,260.59,260.59,260.0,260.1,3436.0,260.59,260.59,260.0,260.1,3436.0
2022-01-20 12:50:00,260.1,260.1,259.61,259.93,5022.0,260.1,260.1,259.61,259.93,5022.0
2022-01-20 12:55:00,259.91,260.2,259.77,260.0,12089.0,259.91,260.2,259.77,260.0,12089.0
2022-01-20 13:00:00,259.93,259.94,258.98,258.98,7818.0,259.93,259.94,258.98,258.98,7818.0
2022-01-20 13:05:00,258.65,258.87,258.65,258.87,1506.0,258.65,258.87,258.65,258.87,1506.0
2022-01-20 13:10:00,258.79,259.4,258.73,259.39,27505.0,258.79,259.4,258.73,259.39,27505.0
2022-01-20 13:15:00,259.39,259.51,259.0,259.34,3201.0,259.39,259.51,259.0,259.34,3201.0
2022-01-20 13:20:00,259.34,259.5,258.93,259.28,7900.0,259.34,259.5,258.93,259.28,7900.0
2022-01-20 13:25:00,259.26,259.87,259.23,259.71,5559.0,259.26,259.87,259.23,259.71,5559.0
2022-01-20 13:30:00,259.81,259.82,258.93,258.93,32828.0,259.81,259.82,258.93,258.93,32828.0
2022-01-20 13:35:00,258.87,259.52,258.8,259.38,5132.0,258.87,259.52,258.8,259.38,5132.0
2022-01-20 13:40:00,259.4,259.66,259.31,259.4,13430.0,259.4,259.66,259.31,259.4,13430.0
2022-01-20 13:45:00,259.4,260.08,259.25,259.9,14685.0,259.4,260.08,259.25,259.9,14685.0
2022-01-20 13:50:00,259.85,259.9,259.49,259.67,3142.0,259.85,259.9,259.49,259.67,3142.0
2022-01-20 13:55:00,259.63,259.64,258.82,258.82,5456.0,259.63,259.64,258.82,258.82,5456.0
2022-01-20 14:00:00,258.97,260.18,258.72,259.91,5026.0,258.97,260.18,258.72,259.91,5026.0
2022-01-20 14:05:00,259.87,259.94,259.62,259.74,3747.0,259.87,259.94,259.62,259.74,3747.0
2022-01-20 14:10:00,259.67,259.68,258.19,258.2,4788.0,259.67,259.68,258.19,258.2,4788.0
2022-01-20 14:15:00,258.06,258.45,257.78,258.26,6470.0,258.06,258.45,257.78,258.26,6470.0
2022-01-20 14:20:00,258.36,259.25,258.36,258.89,24668.0,258.36,259.25,258.36,258.89,24668.0
2022-01-20 14:25:00,258.79,258.89,257.99,258.0,5343.0,258.79,258.89,257.99,258.0,5343.0
2022-01-20 14:30:00,257.92,258.06,257.46,257.93,34576.0,257.92,258.06,257.46,257.93,34576.0
2022-01-20 14:35:00,257.77,257.77,257.22,257.43,8158.0,257.77,257.77,257.22,257.43,8158.0
2022-01-20 14:40:00,257.35,257.35,256.89,257.04,5571.0,257.35,257.35,256.89,257.04,5571.0
2022-01-20 14:45:00,257.0,257.26,256.48,257.05,7465.0,257.0,257.26,256.48,257.05,7465.0
2022-01-20 14:50:00,257.11,257.17,256.76,256.89,3447.0,257.11,257.17,256.76,256.89,3447.0
2022-01-20 14:55:00,256.98,257.21,256.44,256.76,4310.0,256.98,257.21,256.44,256.76,4310.0
2022-01-20 15:00:00,256.6,256.96,255.68,255.83,14539.0,256.6,256.96,255.68,255.83,14539.0
2022-01-20 15:05:00,255.86,255.86,255.24,255.39,12186.0,255.86,255.86,255.24,255.39,12186.0
2022-01-20 15:10:00,255.62,255.84,255.5,255.67,5764.0,255.62,255.84,255.5,255.67,5764.0
2022-01-20 15:15:00,255.67,255.87,255.49,255.74,6773.0,255.67,255.87,255.49,255.74,6773.0
2022-01-20 15:20:00,255.57,255.57,254.77,254.81,6104.0,255.57,255.57,254.77,254.81,6104.0
2022-01-20 15:25:00,254.85,254.87,254.31,254.56,7657.0,254.85,254.87,254.31,254.56,7657.0
2022-01-20 15:30:00,254.18,254.72,254.15,254.59,11192.0,254.18,254.72,254.15,254.59,11192.0
2022-01-20 15:35:00,254.5,254.5,253.41,253.76,16955.0,254.5,254.5,253.41,253.76,16955.0
2022-01-20 15:40:00,253.78,253.98,253.49,253.59,14741.0,253.78,253.98,253.49,253.59,14741.0
2022-01-20 15:45:00,253.52,253.72,253.07,253.07,14892.0,253.52,253.72,253.07,253.07,14892.0
2022-01-20 15:50:00,253.05,253.39,252.42,252.53,30039.0,253.05,253.39,252.42,252.53,30039.0
2022-01-20 15:55:00,252.62,252.8,252.14,252.39,152986.0,252.62,252.8,252.14,252.39,152986.0
2022-01-21 09:30:00,250.01,250.61,248.4,249.34,131840.0,250.01,250.61,248.4,249.34,131840.0
2022-01-21 09:35:00,249.84,250.23,248.65,249.29,19685.0,249.84,250.23,248.65,249.29,19685.0
2022-01-21 09:40:00,249.09,249.1,246.62,248.34,128370.0,249.09,249.1,246.62,248.34,128370.0
2022-01-21 09:45:00,248.38,250.51,248.34,249.23,17933.0,248.38,250.51,248.34,249.23,17933.0
2022-01-21 09:50:00,249.01,249.31,247.88,248.75,17917.0,249.01,249.31,247.88,248.75,17917.0
2022-01-21 09:55:00,248.64,250.14,248.57,249.63,17659.0,248.64,250.14,248.57,249.63,17659.0
2022-01-21 10:00:00,249.86,250.21,247.69,248.87,23157.0,249.86,250.21,247.69,248.87,23157.0
2022-01-21 10:05:00,248.73,249.18,247.36,247.95,11813.0,248.73,249.18,247.36,247.95,11813.0
2022-01-21 10:10:00,247.91,247.91,245.52,245.88,60712.0,247.91,247.91,245.52,245.88,60712.0
2022-01-21 10:15:00,245.86,246.43,244.64,244.92,19594.0,245.86,246.43,244.64,244.92,19594.0
2022-01-21 10:20:00,244.94,245.36,243.57,244.58,45853.0,244.94,245.36,243.57,244.58,45853.0
2022-01-21 10:25:00,244.58,246.01,244.38,244.97,27722.0,244.58,246.01,244.38,244.97,27722.0
2022-01-21 10:30:00,244.89,248.7,244.81,248.0,50711.0,244.89,248.7,244.81,248.0,50711.0
2022-01-21 10:35:00,248.0,248.1,245.83,245.84,30032.0,248.0,248.1,245.83,245.84,30032.0
2022-01-21 10:40:00,245.85,246.22,244.37,244.98,33866.0,245.85,246.22,244.37,244.98,33866.0
2022-01-21 10:45:00,244.85,246.07,244.19,246.07,28628.0,244.85,246.07,244.19,246.07,28628.0
2022-01-21 10:50:00,246.15,246.91,245.69,246.34,31505.0,246.15,246.91,245.69,246.34,31505.0
2022-01-21 10:55:00,246.59,246.6,244.53,245.33,43336.0,246.59,246.6,244.53,245.33,43336.0
2022-01-21 11:00:00,245.31,245.6,244.49,245.06,45927.0,245.31,245.6,244.49,245.06,45927.0
2022-01-21 11:05:00,245.55,246.5,244.84,246.5,26734.0,245.55,246.5,244.84,246.5,26734.0
2022-01-21 11:10:00,246.69,246.73,245.33,245.6,12424.0,246.69,246.73,245.33,245.6,12424.0
2022-01-21 11:15:00,245.48,247.4,245.45,247.04,9453.0,245.48,247.4,245.45,247.04,9453.0
2022-01-21 11:20:00,246.9,248.14,246.66,247.83,18301.0,246.9,248.14,246.66,247.83,18301.0
2022-01-21 11:25:00,247.81,248.29,247.38,248.17,10837.0,247.81,248.29,247.38,248.17,10837.0
2022-01-21 11:30:00,247.86,248.26,246.77,247.71,11233.0,247.86,248.26,246.77,247.71,11233.0
2022-01-21 11:35:00,247.54,247.9,245.98,246.34,14926.0,247.54,247.9,245.98,246.34,14926.0
2022-01-21 11:40:00,246.35,246.61,245.73,246.44,15015.0,246.35,246.61,245.73,246.44,15015.0
2022-01-21 11:45:00,246.52,246.52,245.19,245.71,6529.0,246.52,246.52,245.19,245.71,6529.0
2022-01-21 11:50:00,245.76,246.28,245.19,245.44,10472.0,245.76,246.28,245.19,245.44,10472.0
2022-01-21 11:55:00,245.37,246.83,245.22,246.18,18739.0,245.37,246.83,245.22,246.18,18739.0
2022-01-21 12:00:00,246.11,247.19,245.9,246.86,7860.0,246.11,247.19,245.9,246.86,7860.0
2022-01-21 12:05:00,247.03,247.74,246.55,246.67,9150.0,247.03,247.74,246.55,246.67,9150.0
2022-01-21 12:10:00,246.55,246.58,245.62,245.77,7857.0,246.55,246.58,245.62,245.77,7857.0
2022-01-21 12:15:00,245.82,245.82,245.01,245.42,19970.0,245.82,245.82,245.01,245.42,19970.0
2022-01-21 12:20:00,245.34,245.39,244.57,244.92,7860.0,245.34,245.39,244.57,244.92,7860.0
2022-01-21 12:25:00,244.73,245.56,244.62,245.05,6636.0,244.73,245.56,244.62,245.05,6636.0
2022-01-21 12:30:00,244.86,245.47,244.6,244.87,15525.0,244.86,245.47,244.6,244.87,15525.0
2022-01-21 12:35:00,245.02,245.22,243.76,244.19,24268.0,245.02,245.22,243.76,244.19,24268.0
2022-01-21 12:40:00,244.15,244.57,243.86,243.98,5069.0,244.15,244.57,243.86,243.98,5069.0
2022-01-21 12:45:00,243.85,244.64,243.75,243.76,9182.0,243.85,244.64,243.75,243.76,9182.0
2022-01-21 12:50:00,243.8,244.0,243.73,243.86,9925.0,243.8,244.0,243.73,243.86,9925.0
2022-01-21 12:55:00,243.99,244.21,243.66,244.02,10477.0,243.99,244.21,243.66,244.02,10477.0
2022-01-21 13:00:00,244.33,244.88,244.18,244.3,7417.0,244.33,244.88,244.18,244.3,7417.0
2022-01-21 13:05:00,244.23,244.44,243.89,244.24,6081.0,244.23,244.44,243.89,244.24,6081.0
2022-01-21 13:10:00,244.58,245.4,244.58,245.18,6237.0,244.58,245.4,244.58,245.18,6237.0
2022-01-21 13:15:00,244.99,244.99,243.84,244.15,8237.0,244.99,244.99,243.84,244.15,8237.0
2022-01-21 13:20:00,243.93,244.11,242.81,242.81,6189.0,243.93,244.11,242.81,242.81,6189.0
2022-01-21 13:25:00,242.91,243.23,242.42,242.79,6169.0,242.91,243.23,242.42,242.79,6169.0
2022-01-21 13:30:00,242.7,243.46,242.7,243.18,10282.0,242.7,243.46,242.7,243.18,10282.0
2022-01-21 13:35:00,243.18,243.95,243.0,243.24,7095.0,243.18,243.95,243.0,243.24,7095.0
2022-01-21 13:40:00,243.52,244.2,243.52,244.14,4995.0,243.52,244.2,243.52,244.14,4995.0
2022-01-21 13:45:00,244.22,244.22,243.4,243.79,8377.0,244.22,244.22,243.4,243.79,8377.0
2022-01-21 13:50:00,243.94,244.26,243.46,243.73,7874.0,243.94,244.26,243.46,243.73,7874.0
2022-01-21 13:55:00,243.73,244.09,242.95,243.09,6380.0,243.73,244.09,242.95,243.09,6380.0
2022-01-21 14:00:00,243.15,243.51,242.88,243.48,4600.0,243.15,243.51,242.88,243.48,4600.0
2022-01-21 14:05:00,243.57,244.04,243.23,243.23,7570.0,243.57,244.04,243.23,243.23,7570.0
2022-01-21 14:10:00,243.32,243.54,243.04,243.06,4216.0,243.32,243.54,243.04,243.06,4216.0
2022-01-21 14:15:00,242.99,243.45,242.99,243.16,5126.0,242.99,243.45,242.99,243.16,5126.0
2022-01-21 14:20:00,242.92,243.06,242.42,242.68,7947.0,242.92,243.06,242.42,242.68,7947.0
2022-01-21 14:25:00,242.7,242.7,241.27,241.28,6459.0,242.7,242.7,241.27,241.28,6459.0
2022-01-21 14:30:00,241.06,241.46,241.02,241.34,11556.0,241.06,241.46,241.02,241.34,11556.0
2022-01-21 14:35:00,241.0,242.23,240.85,241.93,12834.0,241.0,242.23,240.85,241.93,12834.0
2022-01-21 14:40:00,242.07,242.31,241.78,241.87,11457.0,242.07,242.31,241.78,241.87,11457.0
2022-01-21 14:45:00,241.93,242.41,241.72,242.36,9099.0,241.93,242.41,241.72,242.36,9099.0
2022-01-21 14:50:00,242.32,242.32,241.13,241.21,6830.0,242.32,242.32,241.13,241.21,6830.0
2022-01-21 14:55:00,241.02,241.2,240.09,240.28,19486.0,241.02,241.2,240.09,240.28,19486.0
2022-01-21 15:00:00,240.27,240.8,240.08,240.1,20839.0,240.27,240.8,240.08,240.1,20839.0
2022-01-21 15:05:00,240.18,240.2,239.1,239.67,22135.0,240.18,240.2,239.1,239.67,22135.0
2022-01-21 15:10:00,239.63,239.76,239.2,239.48,13856.0,239.63,239.76,239.2,239.48,13856.0
2022-01-21 15:15:00,239.38,241.06,239.2,240.55,13430.0,239.38,241.06,239.2,240.55,13430.0
2022-01-21 15:20:00,240.27,240.33,239.54,240.09,13618.0,240.27,240.33,239.54,240.09,13618.0
2022-01-21 15:25:00,240.08,240.08,239.28,239.73,10356.0,240.08,240.08,239.28,239.73,10356.0
2022-01-21 15:30:00,239.59,241.03,239.53,240.37,17657.0,239.59,241.03,239.53,240.37,17657.0
2022-01-21 15:35:00,240.24,240.72,240.23,240.6,22258.0,240.24,240.72,240.23,240.6,22258.0
2022-01-21 15:40:00,240.63,241.52,240.41,240.43,27435.0,240.63,241.52,240.41,240.43,27435.0
2022-01-21 15:45:00,240.57,240.62,239.91,240.1,36568.0,240.57,240.62,239.91,240.1,36568.0
2022-01-21 15:50:00,239.84,240.15,239.11,239.38,65142.0,239.84,240.15,239.11,239.38,65142.0
2022-01-21 15:55:00,239.32,240.04,238.82,239.04,88887.0,239.32,240.04,238.82,239.04,88887.0
2022-01-24 09:30:00,234.25,235.27,232.0,234.01,58038.0,234.25,235.27,232.0,234.01,58038.0
2022-01-24 09:35:00,234.5,236.0,233.73,235.59,18960.0,234.5,236.0,233.73,235.59,18960.0
2022-01-24 09:40:00,235.61,236.75,232.89,232.89,8392.0,235.61,236.75,232.89,232.89,8392.0
2022-01-24 09:45:00,233.44,235.0,232.86,232.94,11120.0,233.44,235.0,232.86,232.94,11120.0
2022-01-24 09:50:00,232.71,232.86,230.49,231.61,24668.0,232.71,232.86,230.49,231.61,24668.0
2022-01-24 09:55:00,231.59,234.04,231.59,232.2,21022.0,231.59,234.04,231.59,232.2,21022.0
2022-01-24 10:00:00,232.69,234.24,232.07,232.56,14711.0,232.69,234.24,232.07,232.56,14711.0
2022-01-24 10:05:00,232.72,233.64,231.65,231.98,109616.0,232.72,233.64,231.65,231.98,109616.0
2022-01-24 10:10:00,231.98,233.81,231.23,232.84,13111.0,231.98,233.81,231.23,232.84,13111.0
2022-01-24 10:15:00,232.48,232.6,229.61,229.62,71144.0,232.48,232.6,229.61,229.62,71144.0
2022-01-24 10:20:00,229.82,231.86,229.82,231.86,48877.0,229.82,231.86,229.82,231.86,48877.0
2022-01-24 10:25:00,231.66,233.48,231.53,232.42,16735.0,231.66,233.48,231.53,232.42,16735.0
2022-01-24 10:30:00,232.68,234.16,232.45,233.64,10955.0,232.68,234.16,232.45,233.64,10955.0
2022-01-24 10:35:00,233.47,233.83,232.06,232.15,33779.0,233.47,233.83,232.06,232.15,33779.0
2022-01-24 10:40:00,232.14,232.18,231.2,232.02,12843.0,232.14,232.18,231.2,232.02,12843.0
2022-01-24 10:45:00,232.02,232.2,229.99,230.32,15986.0,232.02,232.2,229.99,230.32,15986.0
2022-01-24 10:50:00,230.31,233.26,229.74,233.26,11857.0,230.31,233.26,229.74,233.26,11857.0
2022-01-24 10:55:00,233.68,234.63,233.23,233.85,20025.0,233.68,234.63,233.23,233.85,20025.0
2022-01-24 11:00:00,233.78,234.29,233.03,233.84,31820.0,233.78,234.29,233.03,233.84,31820.0
2022-01-24 11:05:00,233.84,234.36,233.48,233.78,44520.0,233.84,234.36,233.48,233.78,44520.0
2022-01-24 11:10:00,233.64,234.65,233.4,234.03,40336.0,233.64,234.65,233.4,234.03,40336.0
2022-01-24 11:15:00,233.77,234.13,231.87,232.97,18296.0,233.77,234.13,231.87,232.97,18296.0
2022-01-24 11:20:00,232.82,233.52,232.14,232.53,60624.0,232.82,233.52,232.14,232.53,60624.0
2022-01-24 11:25:00,232.53,233.46,232.22,232.82,15612.0,232.53,233.46,232.22,232.82,15612.0
2022-01-24 11:30:00,232.65,233.59,231.61,233.02,11746.0,232.65,233.59,231.61,233.02,11746.0
2022-01-24 11:35:00,232.85,233.56,232.26,233.0,15650.0,232.85,233.56,232.26,233.0,15650.0
2022-01-24 11:40:00,232.71,232.94,231.58,231.89,18513.0,232.71,232.94,231.58,231.89,18513.0
2022-01-24 11:45:00,231.83,232.17,231.01,231.13,18028.0,231.83,232.17,231.01,231.13,18028.0
2022-01-24 11:50:00,231.02,233.13,230.64,233.07,10720.0,231.02,233.13,230.64,233.07,10720.0
2022-01-24 11:55:00,233.07,233.85,232.55,233.75,10670.0,233.07,233.85,232.55,233.75,10670.0
2022-01-24 12:00:00,233.71,233.71,232.37,232.53,11242.0,233.71,233.71,232.37,232.53,11242.0
2022-01-24 12:05:00,232.36,233.05,232.04,232.18,17331.0,232.36,233.05,232.04,232.18,17331.0
2022-01-24 12:10:00,232.3,232.6,231.08,231.55,17040.0,232.3,232.6,231.08,231.55,17040.0
2022-01-24 12:15:00,231.58,231.58,230.18,230.68,17219.0,231.58,231.58,230.18,230.68,17219.0
2022-01-24 12:20:00,230.67,232.22,230.25,231.54,22438.0,230.67,232.22,230.25,231.54,22438.0
2022-01-24 12:25:00,231.54,232.87,230.62,232.49,20667.0,231.54,232.87,230.62,232.49,20667.0
2022-01-24 12:30:00,232.49,233.21,231.93,232.95,9754.0,232.49,233.21,231.93,232.95,9754.0
2022-01-24 12:35:00,233.05,233.05,232.02,232.94,11908.0,233.05,233.05,232.02,232.94,11908.0
2022-01-24 12:40:00,233.25,234.71,232.32,234.71,14894.0,233.25,234.71,232.32,234.71,14894.0
2022-01-24 12:45:00,234.62,235.66,234.42,235.66,28619.0,234.62,235.66,234.42,235.66,28619.0
2022-01-24 12:50:00,235.66,236.97,235.04,236.65,15027.0,235.66,236.97,235.04,236.65,15027.0
2022-01-24 12:55:00,236.66,237.45,236.47,237.38,16755.0,236.66,237.45,236.47,237.38,16755.0
2022-01-24 13:00:00,237.51,238.25,236.83,238.14,19684.0,237.51,238.25,236.83,238.14,19684.0
2022-01-24 13:05:00,237.84,239.1,237.76,238.92,12555.0,237.84,239.1,237.76,238.92,12555.0
2022-01-24 13:10:00,239.09,239.65,238.93,239.42,14901.0,239.09,239.65,238.93,239.42,14901.0
2022-01-24 13:15:00,239.46,239.97,239.09,239.74,31130.0,239.46,239.97,239.09,239.74,31130.0
2022-01-24 13:20:00,239.66,239.66,238.0,238.01,25106.0,239.66,239.66,238.0,238.01,25106.0
2022-01-24 13:25:00,238.19,238.4,237.43,237.43,13525.0,238.19,238.4,237.43,237.43,13525.0
2022-01-24 13:30:00,237.67,239.1,237.67,239.1,25736.0,237.67,239.1,237.67,239.1,25736.0
2022-01-24 13:35:00,239.4,240.23,238.36,239.99,16759.0,239.4,240.23,238.36,239.99,16759.0
2022-01-24 13:40:00,239.75,240.21,239.0,239.87,10798.0,239.75,240.21,239.0,239.87,10798.0
2022-01-24 13:45:00,240.11,241.97,239.83,241.78,17275.0,240.11,241.97,239.83,241.78,17275.0
2022-01-24 13:50:00,241.99,242.52,241.61,242.17,27812.0,241.99,242.52,241.61,242.17,27812.0
2022-01-24 13:55:00,242.17,242.92,241.61,242.92,19530.0,242.17,242.92,241.61,242.92,19530.0
2022-01-24 14:00:00,242.84,244.15,242.68,242.86,16371.0,242.84,244.15,242.68,242.86,16371.0
2022-01-24 14:05:00,243.02,243.61,242.73,243.44,11811.0,243.02,243.61,242.73,243.44,11811.0
2022-01-24 14:10:00,243.64,243.72,241.85,242.61,23522.0,243.64,243.72,241.85,242.61,23522.0
2022-01-24 14:15:00,242.47,243.04,241.85,242.29,34195.0,242.47,243.04,241.85,242.29,34195.0
2022-01-24 14:20:00,242.41,242.94,240.78,240.78,27347.0,242.41,242.94,240.78,240.78,27347.0
2022-01-24 14:25:00,240.82,241.31,240.01,240.09,15062.0,240.82,241.31,240.01,240.09,15062.0
2022-01-24 14:30:00,240.05,241.31,239.86,239.88,9085.0,240.05,241.31,239.86,239.88,9085.0
2022-01-24 14:35:00,239.67,239.86,237.85,238.5,15862.0,239.67,239.86,237.85,238.5,15862.0
2022-01-24 14:40:00,238.32,239.26,238.32,239.13,8781.0,238.32,239.26,238.32,239.13,8781.0
2022-01-24 14:45:00,239.15,241.36,238.52,240.98,12067.0,239.15,241.36,238.52,240.98,12067.0
2022-01-24 14:50:00,241.34,241.53,240.49,241.3,17536.0,241.34,241.53,240.49,241.3,17536.0
2022-01-24 14:55:00,241.45,242.4,240.79,242.11,19410.0,241.45,242.4,240.79,242.11,19410.0
2022-01-24 15:00:00,242.05,242.99,241.83,242.12,20943.0,242.05,242.99,241.83,242.12,20943.0
2022-01-24 15:05:00,242.31,242.56,241.35,242.21,20344.0,242.31,242.56,241.35,242.21,20344.0
2022-01-24 15:10:00,242.22,243.43,242.22,243.22,12600.0,242.22,243.43,242.22,243.22,12600.0
2022-01-24 15:15:00,243.08,243.84,242.45,242.56,13256.0,243.08,243.84,242.45,242.56,13256.0
2022-01-24 15:20:00,242.67,243.73,242.61,242.96,18218.0,242.67,243.73,242.61,242.96,18218.0
2022-01-24 15:25:00,243.11,243.82,242.62,243.34,20494.0,243.11,243.82,242.62,243.34,20494.0
2022-01-24 15:30:00,243.13,245.21,242.55,244.86,22973.0,243.13,245.21,242.55,244.86,22973.0
2022-01-24 15:35:00,244.86,246.29,244.62,245.7,41442.0,244.86,246.29,244.62,245.7,41442.0
2022-01-24 15:40:00,245.52,245.63,243.09,243.73,27916.0,245.52,245.63,243.09,243.73,27916.0
2022-01-24 15:45:00,243.78,244.86,243.78,244.78,50330.0,243.78,244.86,243.78,244.78,50330.0
2022-01-24 15:50:00,244.92,245.54,244.31,244.49,78941.0,244.92,245.54,244.31,244.49,78941.0
2022-01-24 15:55:00,244.57,245.83,243.63,245.35,152206.0,244.57,245.83,243.63,245.35,152206.0
2022-01-25 09:30:00,239.88,240.94,238.67,239.69,39644.0,239.88,240.94,238.67,239.69,39644.0
2022-01-25 09:35:00,239.15,240.55,239.09,240.13,16908.0,239.15,240.55,239.09,240.13,16908.0
2022-01-25 09:40:00,240.34,240.56,238.05,239.29,45762.0,240.34,240.56,238.05,239.29,45762.0
2022-01-25 09:45:00,239.11,239.12,236.96,237.47,52237.0,239.11,239.12,236.96,237.47,52237.0
2022-01-25 09:50:00,237.4,237.78,235.26,235.4,33646.0,237.4,237.78,235.26,235.4,33646.0
2022-01-25 09:55:00,235.66,237.69,235.41,236.39,5613.0,235.66,237.69,235.41,236.39,5613.0
2022-01-25 10:00:00,236.31,236.95,235.5,235.7,20054.0,236.31,236.95,235.5,235.7,20054.0
2022-01-25 10:05:00,235.67,236.13,234.77,235.84,22915.0,235.67,236.13,234.77,235.84,22915.0
2022-01-25 10:10:00,235.55,237.08,234.94,236.95,13634.0,235.55,237.08,234.94,236.95,13634.0
2022-01-25 10:15:00,236.84,237.58,236.26,236.7,14131.0,236.84,237.58,236.26,236.7,14131.0
2022-01-25 10:20:00,236.25,236.59,235.49,235.49,7683.0,236.25,236.59,235.49,235.49,7683.0
2022-01-25 10:25:00,235.58,238.23,235.34,237.97,11707.0,235.58,238.23,235.34,237.97,11707.0
2022-01-25 10:30:00,237.92,238.05,237.14,237.56,9772.0,237.92,238.05,237.14,237.56,9772.0
2022-01-25 10:35:00,237.56,238.19,237.06,237.51,127195.0,237.56,238.19,237.06,237.51,127195.0
2022-01-25 10:40:00,237.47,237.47,235.54,237.15,6908.0,237.47,237.47,235.54,237.15,6908.0
2022-01-25 10:45:00,236.81,237.33,236.43,237.08,4442.0,236.81,237.33,236.43,237.08,4442.0
2022-01-25 10:50:00,237.13,237.18,235.22,235.23,10503.0,237.13,237.18,235.22,235.23,10503.0
2022-01-25 10:55:00,235.52,235.52,234.63,235.11,51767.0,235.52,235.52,234.63,235.11,51767.0
2022-01-25 11:00:00,234.98,235.87,234.96,234.96,12978.0,234.98,235.87,234.96,234.96,12978.0
2022-01-25 11:05:00,234.96,235.92,234.62,235.13,37393.0,234.96,235.92,234.62,235.13,37393.0
2022-01-25 11:10:00,235.32,235.64,234.28,234.33,9712.0,235.32,235.64,234.28,234.33,9712.0
2022-01-25 11:15:00,234.29,235.54,233.65,235.54,12846.0,234.29,235.54,233.65,235.54,12846.0
2022-01-25 11:20:00,235.06,235.52,234.7,234.93,8258.0,235.06,235.52,234.7,234.93,8258.0
2022-01-25 11:25:00,234.72,235.02,234.45,234.45,21144.0,234.72,235.02,234.45,234.45,21144.0
2022-01-25 11:30:00,234.45,234.91,234.04,234.32,45047.0,234.45,234.91,234.04,234.32,45047.0
2022-01-25 11:35:00,233.88,234.08,232.55,232.61,6858.0,233.88,234.08,232.55,232.61,6858.0
2022-01-25 11:40:00,232.76,233.6,232.72,233.2,7666.0,232.76,233.6,232.72,233.2,7666.0
2022-01-25 11:45:00,233.34,234.84,233.34,234.84,7629.0,233.34,234.84,233.34,234.84,7629.0
2022-01-25 11:50:00,234.72,234.99,234.44,234.74,4753.0,234.72,234.99,234.44,234.74,4753.0
2022-01-25 11:55:00,234.85,234.87,233.4,233.4,15051.0,234.85,234.87,233.4,233.4,15051.0
2022-01-25 12:00:00,233.4,234.63,233.4,234.48,26779.0,233.4,234.63,233.4,234.48,26779.0
2022-01-25 12:05:00,235.01,235.51,234.17,234.17,9546.0,235.01,235.51,234.17,234.17,9546.0
2022-01-25 12:10:00,234.15,234.5,234.03,234.49,9876.0,234.15,234.5,234.03,234.49,9876.0
2022-01-25 12:15:00,234.9,234.9,232.86,232.98,37052.0,234.9,234.9,232.86,232.98,37052.0
2022-01-25 12:20:00,232.78,233.45,232.75,233.22,33392.0,232.78,233.45,232.75,233.22,33392.0
2022-01-25 12:25:00,233.44,234.22,233.34,233.81,9734.0,233.44,234.22,233.34,233.81,9734.0
2022-01-25 12:30:00,233.69,233.76,232.36,232.39,8764.0,233.69,233.76,232.36,232.39,8764.0
2022-01-25 12:35:00,232.44,232.7,232.15,232.35,8249.0,232.44,232.7,232.15,232.35,8249.0
2022-01-25 12:40:00,232.43,232.9,232.15,232.5,7913.0,232.43,232.9,232.15,232.5,7913.0
2022-01-25 12:45:00,232.52,232.63,231.9,232.05,4950.0,232.52,232.63,231.9,232.05,4950.0
2022-01-25 12:50:00,232.06,232.06,231.27,231.74,6264.0,232.06,232.06,231.27,231.74,6264.0
2022-01-25 12:55:00,231.53,232.45,231.32,232.45,7085.0,231.53,232.45,231.32,232.45,7085.0
2022-01-25 13:00:00,232.21,232.29,231.4,231.75,11670.0,232.21,232.29,231.4,231.75,11670.0
2022-01-25 13:05:00,231.59,232.09,230.93,232.09,5852.0,231.59,232.09,230.93,232.09,5852.0
2022-01-25 13:10:00,231.93,232.66,231.59,232.35,137275.0,231.93,232.66,231.59,232.35,137275.0
2022-01-25 13:15:00,232.42,233.7,232.42,233.46,12644.0,232.42,233.7,232.42,233.46,12644.0
2022-01-25 13:20:00,233.51,233.51,232.64,232.78,10804.0,233.51,233.51,232.64,232.78,10804.0
2022-01-25 13:25:00,232.75,234.34,232.48,234.17,28630.0,232.75,234.34,232.48,234.17,28630.0
2022-01-25 13:30:00,234.03,235.13,233.98,234.82,11242.0,234.03,235.13,233.98,234.82,11242.0
2022-01-25 13:35:00,234.89,235.05,233.91,235.05,11286.0,234.89,235.05,233.91,235.05,11286.0
2022-01-25 13:40:00,235.02,235.29,234.83,234.98,8926.0,235.02,235.29,234.83,234.98,8926.0
2022-01-25 13:45:00,235.18,235.84,234.67,235.84,10881.0,235.18,235.84,234.67,235.84,10881.0
2022-01-25 13:50:00,235.84,236.68,235.77,236.28,16096.0,235.84,236.68,235.77,236.28,16096.0
2022-01-25 13:55:00,236.26,236.8,235.61,236.8,9396.0,236.26,236.8,235.61,236.8,9396.0
2022-01-25 14:00:00,236.87,237.13,236.51,236.53,20196.0,236.87,237.13,236.51,236.53,20196.0
2022-01-25 14:05:00,236.36,237.05,236.14,236.33,9376.0,236.36,237.05,236.14,236.33,9376.0
2022-01-25 14:10:00,236.49,237.44,236.48,237.41,6784.0,236.49,237.44,236.48,237.41,6784.0
2022-01-25 14:15:00,237.41,237.98,237.21,237.92,11294.0,237.41,237.98,237.21,237.92,11294.0
2022-01-25 14:20:00,237.8,238.76,237.56,238.3,15009.0,237.8,238.76,237.56,238.3,15009.0
2022-01-25 14:25:00,238.31,238.73,237.86,238.2,22926.0,238.31,238.73,237.86,238.2,22926.0
2022-01-25 14:30:00,238.23,238.47,236.99,237.37,19652.0,238.23,238.47,236.99,237.37,19652.0
2022-01-25 14:35:00,237.48,238.29,237.29,238.29,12497.0,237.48,238.29,237.29,238.29,12497.0
2022-01-25 14:40:00,238.34,239.35,238.26,239.15,10776.0,238.34,239.35,238.26,239.15,10776.0
2022-01-25 14:45:00,239.21,239.45,238.78,238.78,12801.0,239.21,239.45,238.78,238.78,12801.0
2022-01-25 14:50:00,238.73,239.83,238.5,239.44,12933.0,238.73,239.83,238.5,239.44,12933.0
2022-01-25 14:55:00,239.59,240.19,239.49,239.84,7707.0,239.59,240.19,239.49,239.84,7707.0
2022-01-25 15:00:00,239.86,239.95,238.4,239.12,15307.0,239.86,239.95,238.4,239.12,15307.0
2022-01-25 15:05:00,239.16,239.16,238.19,238.33,10226.0,239.16,239.16,238.19,238.33,10226.0
2022-01-25 15:10:00,238.16,238.33,237.5,237.68,13400.0,238.16,238.33,237.5,237.68,13400.0
2022-01-25 15:15:00,237.69,238.52,237.66,238.46,12031.0,237.69,238.52,237.66,238.46,12031.0
2022-01-25 15:20:00,238.46,238.59,237.12,237.3,12026.0,238.46,238.59,237.12,237.3,12026.0
2022-01-25 15:25:00,237.13,237.13,235.5,235.7,16095.0,237.13,237.13,235.5,235.7,16095.0
2022-01-25 15:30:00,235.67,235.91,235.02,235.49,15004.0,235.67,235.91,235.02,235.49,15004.0
2022-01-25 15:35:00,235.21,235.8,234.68,235.54,15836.0,235.21,235.8,234.68,235.54,15836.0
2022-01-25 15:40:00,235.67,236.25,235.12,235.33,23618.0,235.67,236.25,235.12,235.33,23618.0
2022-01-25 15:45:00,235.35,235.77,234.8,234.95,36798.0,235.35,235.77,234.8,234.95,36798.0
2022-01-25 15:50:00,234.95,234.95,233.73,234.33,78087.0,234.95,234.95,233.73,234.33,78087.0
2022-01-25 15:55:00,234.24,234.55,233.29,233.6,100541.0,234.24,234.55,233.29,233.6,100541.0
2022-01-26 09:30:00,238.04,242.17,236.83,241.63,38616.0,238.04,242.17,236.83,241.63,38616.0
2022-01-26 09:35:00,241.08,241.44,238.9,239.0,6888.0,241.08,241.44,238.9,239.0,6888.0
2022-01-26 09:40:00,239.0,239.0,237.29,237.29,19342.0,239.0,239.0,237.29,237.29,19342.0
2022-01-26 09:45:00,237.51,238.88,237.29,238.69,13012.0,237.51,238.88,237.29,238.69,13012.0
2022-01-26 09:50:00,238.49,240.41,238.4,240.23,20035.0,238.49,240.41,238.4,240.23,20035.0
2022-01-26 09:55:00,239.89,240.68,239.49,239.58,27585.0,239.89,240.68,239.49,239.58,27585.0
2022-01-26 10:00:00,239.63,240.81,239.5,240.2,13911.0,239.63,240.81,239.5,240.2,13911.0
2022-01-26 10:05:00,240.41,241.1,240.14,240.64,34570.0,240.41,241.1,240.14,240.64,34570.0
2022-01-26 10:10:00,240.35,240.44,238.88,239.1,6540.0,240.35,240.44,238.88,239.1,6540.0
2022-01-26 10:15:00,238.7,238.92,238.02,238.88,6037.0,238.7,238.92,238.02,238.88,6037.0
2022-01-26 10:20:00,238.64,238.84,237.46,237.58,11339.0,238.64,238.84,237.46,237.58,11339.0
2022-01-26 10:25:00,237.51,238.54,237.43,237.63,12013.0,237.51,238.54,237.43,237.63,12013.0
2022-01-26 10:30:00,237.51,238.75,237.2,238.36,9336.0,237.51,238.75,237.2,238.36,9336.0
2022-01-26 10:35:00,238.39,239.63,238.38,239.06,24176.0,238.39,239.63,238.38,239.06,24176.0
2022-01-26 10:40:00,238.88,238.95,237.86,237.86,5171.0,238.88,238.95,237.86,237.86,5171.0
2022-01-26 10:45:00,237.91,237.91,236.68,236.8,9480.0,237.91,237.91,236.68,236.8,9480.0
2022-01-26 10:50:00,236.96,237.69,236.84,237.69,6332.0,236.96,237.69,236.84,237.69,6332.0
2022-01-26 10:55:00,237.65,238.98,236.99,238.86,6034.0,237.65,238.98,236.99,238.86,6034.0
2022-01-26 11:00:00,238.83,239.08,237.75,237.86,4974.0,238.83,239.08,237.75,237.86,4974.0
2022-01-26 11:05:00,237.95,238.47,237.81,238.23,5019.0,237.95,238.47,237.81,238.23,5019.0
2022-01-26 11:10:00,238.15,239.77,238.15,239.61,23193.0,238.15,239.77,238.15,239.61,23193.0
2022-01-26 11:15:00,239.46,239.88,238.99,239.21,8539.0,239.46,239.88,238.99,239.21,8539.0
2022-01-26 11:20:00,239.2,239.52,239.06,239.16,2601.0,239.2,239.52,239.06,239.16,2601.0
2022-01-26 11:25:00,239.06,239.2,238.66,238.73,6132.0,239.06,239.2,238.66,238.73,6132.0
2022-01-26 11:30:00,238.83,239.63,238.74,239.15,5770.0,238.83,239.63,238.74,239.15,5770.0
2022-01-26 11:35:00,239.2,239.26,238.72,238.87,2714.0,239.2,239.26,238.72,238.87,2714.0
2022-01-26 11:40:00,238.9,239.78,238.9,239.44,3322.0,238.9,239.78,238.9,239.44,3322.0
2022-01-26 11:45:00,239.67,239.67,239.04,239.27,2149.0,239.67,239.67,239.04,239.27,2149.0
2022-01-26 11:50:00,239.04,239.04,238.57,238.94,1770.0,239.04,239.04,238.57,238.94,1770.0
2022-01-26 11:55:00,239.01,239.18,238.42,239.14,2525.0,239.01,239.18,238.42,239.14,2525.0
2022-01-26 12:00:00,239.04,239.59,239.04,239.16,2310.0,239.04,239.59,239.04,239.16,2310.0
2022-01-26 12:05:00,239.29,239.54,239.02,239.2,2527.0,239.29,239.54,239.02,239.2,2527.0
2022-01-26 12:10:00,239.21,239.85,239.15,239.62,3791.0,239.21,239.85,239.15,239.62,3791.0
2022-01-26 12:15:00,239.75,240.12,239.45,239.48,5269.0,239.75,240.12,239.45,239.48,5269.0
2022-01-26 12:20:00,239.48,239.52,239.07,239.07,3661.0,239.48,239.52,239.07,239.07,3661.0
2022-01-26 12:25:00,239.04,239.07,238.85,239.01,5075.0,239.04,239.07,238.85,239.01,5075.0
2022-01-26 12:30:00,238.88,239.32,238.88,239.14,3146.0,238.88,239.32,238.88,239.14,3146.0
2022-01-26 12:35:00,239.19,239.95,239.08,239.75,2501.0,239.19,239.95,239.08,239.75,2501.0
2022-01-26 12:40:00,239.77,240.63,239.73,240.63,4440.0,239.77,240.63,239.73,240.63,4440.0
2022-01-26 12:45:00,240.71,241.11,240.53,241.06,6332.0,240.71,241.11,240.53,241.06,6332.0
2022-01-26 12:50:00,241.02,241.02,240.82,240.98,7687.0,241.02,241.02,240.82,240.98,7687.0
2022-01-26 12:55:00,240.97,241.41,240.96,241.23,4894.0,240.97,241.41,240.96,241.23,4894.0
2022-01-26 13:00:00,241.17,241.18,239.89,240.06,4739.0,241.17,241.18,239.89,240.06,4739.0
2022-01-26 13:05:00,240.05,240.27,239.71,240.13,8574.0,240.05,240.27,239.71,240.13,8574.0
2022-01-26 13:10:00,240.25,240.86,240.16,240.72,4560.0,240.25,240.86,240.16,240.72,4560.0
2022-01-26 13:15:00,240.89,241.13,240.54,240.57,5062.0,240.89,241.13,240.54,240.57,5062.0
2022-01-26 13:20:00,240.56,240.56,239.72,239.96,14859.0,240.56,240.56,239.72,239.96,14859.0
2022-01-26 13:25:00,239.92,240.32,239.91,240.14,3353.0,239.92,240.32,239.91,240.14,3353.0
2022-01-26 13:30:00,240.06,240.33,239.75,239.85,4162.0,240.06,240.33,239.75,239.85,4162.0
2022-01-26 13:35:00,239.88,239.88,239.33,239.46,3521.0,239.88,239.88,239.33,239.46,3521.0
2022-01-26 13:40:00,239.43,239.72,239.2,239.45,3466.0,239.43,239.72,239.2,239.45,3466.0
2022-01-26 13:45:00,239.44,239.51,239.35,239.48,3847.0,239.44,239.51,239.35,239.48,3847.0
2022-01-26 13:50:00,239.38,240.28,239.38,239.98,3707.0,239.38,240.28,239.38,239.98,3707.0
2022-01-26 13:55:00,240.28,240.32,239.46,239.46,4912.0,240.28,240.32,239.46,239.46,4912.0
2022-01-26 14:00:00,239.95,242.55,239.88,241.32,7471.0,239.95,242.55,239.88,241.32,7471.0
2022-01-26 14:05:00,242.15,242.53,241.59,241.73,6732.0,242.15,242.53,241.59,241.73,6732.0
2022-01-26 14:10:00,241.65,241.94,238.93,238.99,9355.0,241.65,241.94,238.93,238.99,9355.0
2022-01-26 14:15:00,239.43,239.52,238.64,239.21,4615.0,239.43,239.52,238.64,239.21,4615.0
2022-01-26 14:20:00,239.54,239.54,238.45,238.83,5885.0,239.54,239.54,238.45,238.83,5885.0
2022-01-26 14:25:00,239.16,241.0,239.16,240.94,5515.0,239.16,241.0,239.16,240.94,5515.0
2022-01-26 14:30:00,240.69,240.74,238.21,238.68,12690.0,240.69,240.74,238.21,238.68,12690.0
2022-01-26 14:35:00,238.86,241.0,237.88,240.71,14517.0,238.86,241.0,237.88,240.71,14517.0
2022-01-26 14:40:00,240.52,240.52,237.56,237.56,10278.0,240.52,240.52,237.56,237.56,10278.0
2022-01-26 14:45:00,237.52,237.52,234.76,235.0,23038.0,237.52,237.52,234.76,235.0,23038.0
2022-01-26 14:50:00,234.82,236.67,234.82,236.21,14325.0,234.82,236.67,234.82,236.21,14325.0
2022-01-26 14:55:00,236.02,236.38,235.4,235.4,28745.0,236.02,236.38,235.4,235.4,28745.0
2022-01-26 15:00:00,235.19,235.19,232.01,232.34,28445.0,235.19,235.19,232.01,232.34,28445.0
2022-01-26 15:05:00,232.34,232.64,231.14,231.27,10350.0,232.34,232.64,231.14,231.27,10350.0
2022-01-26 15:10:00,231.01,232.79,231.01,231.89,38918.0,231.01,232.79,231.01,231.89,38918.0
2022-01-26 15:15:00,231.92,232.37,231.52,231.74,13654.0,231.92,232.37,231.52,231.74,13654.0
2022-01-26 15:20:00,231.88,232.08,230.86,231.43,16079.0,231.88,232.08,230.86,231.43,16079.0
2022-01-26 15:25:00,231.49,234.28,231.2,233.98,11004.0,231.49,234.28,231.2,233.98,11004.0
2022-01-26 15:30:00,234.0,234.31,232.4,232.68,14932.0,234.0,234.31,232.4,232.68,14932.0
2022-01-26 15:35:00,232.56,233.33,232.02,232.74,23067.0,232.56,233.33,232.02,232.74,23067.0
2022-01-26 15:40:00,232.83,233.89,232.02,233.08,22875.0,232.83,233.89,232.02,233.08,22875.0
2022-01-26 15:45:00,232.96,233.91,232.03,232.46,27639.0,232.96,233.91,232.03,232.46,27639.0
2022-01-26 15:50:00,233.65,234.33,232.03,234.04,71008.0,233.65,234.33,232.03,234.04,71008.0
2022-01-26 15:55:00,234.23,234.23,232.43,233.28,79497.0,234.23,234.23,232.43,233.28,79497.0
2022-01-27 09:30:00,235.61,239.75,235.61,238.02,33695.0,235.61,239.75,235.61,238.02,33695.0
2022-01-27 09:35:00,237.96,238.11,235.86,236.46,21186.0,237.96,238.11,235.86,236.46,21186.0
2022-01-27 09:40:00,237.57,238.64,236.32,238.64,6261.0,237.57,238.64,236.32,238.64,6261.0
2022-01-27 09:45:00,238.05,239.09,237.72,239.0,11496.0,238.05,239.09,237.72,239.0,11496.0
2022-01-27 09:50:00,239.0,239.0,237.23,237.84,6887.0,239.0,239.0,237.23,237.84,6887.0
2022-01-27 09:55:00,237.88,237.93,236.35,237.19,5986.0,237.88,237.93,236.35,237.19,5986.0
2022-01-27 10:00:00,237.87,238.37,236.51,238.02,4870.0,237.87,238.37,236.51,238.02,4870.0
2022-01-27 10:05:00,238.09,238.88,237.64,238.52,6302.0,238.09,238.88,237.64,238.52,6302.0
2022-01-27 10:10:00,238.52,238.52,237.74,238.06,6118.0,238.52,238.52,237.74,238.06,6118.0
2022-01-27 10:15:00,237.91,238.34,236.99,237.57,32421.0,237.91,238.34,236.99,237.57,32421.0
2022-01-27 10:20:00,237.55,238.15,237.11,237.11,6301.0,237.55,238.15,237.11,237.11,6301.0
2022-01-27 10:25:00,236.81,237.08,235.69,235.9,10689.0,236.81,237.08,235.69,235.9,10689.0
2022-01-27 10:30:00,235.7,235.7,234.55,235.37,8990.0,235.7,235.7,234.55,235.37,8990.0
2022-01-27 10:35:00,235.38,235.38,234.11,234.38,6750.0,235.38,235.38,234.11,234.38,6750.0
2022-01-27 10:40:00,234.34,234.8,233.93,234.47,19050.0,234.34,234.8,233.93,234.47,19050.0
2022-01-27 10:45:00,234.45,234.86,233.85,233.93,6572.0,234.45,234.86,233.85,233.93,6572.0
2022-01-27 10:50:00,234.05,234.38,233.49,234.37,6615.0,234.05,234.38,233.49,234.37,6615.0
2022-01-27 10:55:00,234.28,235.39,234.03,235.34,8896.0,234.28,235.39,234.03,235.34,8896.0
2022-01-27 11:00:00,235.27,235.99,234.98,235.79,15687.0,235.27,235.99,234.98,235.79,15687.0
2022-01-27 11:05:00,235.96,236.16,235.51,235.51,11194.0,235.96,236.16,235.51,235.51,11194.0
2022-01-27 11:10:00,235.65,236.41,235.53,236.27,7119.0,235.65,236.41,235.53,236.27,7119.0
2022-01-27 11:15:00,235.67,235.72,234.51,234.67,4978.0,235.67,235.72,234.51,234.67,4978.0
2022-01-27 11:20:00,234.96,235.33,234.5,234.65,45770.0,234.96,235.33,234.5,234.65,45770.0
2022-01-27 11:25:00,234.69,234.74,233.61,233.73,17506.0,234.69,234.74,233.61,233.73,17506.0
2022-01-27 11:30:00,233.91,235.96,233.84,235.84,10181.0,233.91,235.96,233.84,235.84,10181.0
2022-01-27 11:35:00,236.24,236.41,235.59,235.71,4063.0,236.24,236.41,235.59,235.71,4063.0
2022-01-27 11:40:00,235.49,236.37,235.15,235.47,5520.0,235.49,236.37,235.15,235.47,5520.0
2022-01-27 11:45:00,235.66,235.68,234.63,234.68,5445.0,235.66,235.68,234.63,234.68,5445.0
2022-01-27 11:50:00,234.41,234.62,234.0,234.44,7142.0,234.41,234.62,234.0,234.44,7142.0
2022-01-27 11:55:00,234.28,234.51,233.99,234.37,12431.0,234.28,234.51,233.99,234.37,12431.0
2022-01-27 12:00:00,234.23,234.54,233.65,234.17,7675.0,234.23,234.54,233.65,234.17,7675.0
2022-01-27 12:05:00,233.99,234.25,233.37,233.38,6169.0,233.99,234.25,233.37,233.38,6169.0
2022-01-27 12:10:00,233.28,233.49,232.88,233.18,15134.0,233.28,233.49,232.88,233.18,15134.0
2022-01-27 12:15:00,233.2,233.27,232.35,232.47,5562.0,233.2,233.27,232.35,232.47,5562.0
2022-01-27 12:20:00,232.42,232.64,232.09,232.49,7392.0,232.42,232.64,232.09,232.49,7392.0
2022-01-27 12:25:00,232.5,233.09,232.5,233.06,13553.0,232.5,233.09,232.5,233.06,13553.0
2022-01-27 12:30:00,233.0,233.0,231.23,231.43,16426.0,233.0,233.0,231.23,231.43,16426.0
2022-01-27 12:35:00,231.4,231.72,230.78,231.37,8686.0,231.4,231.72,230.78,231.37,8686.0
2022-01-27 12:40:00,231.0,231.21,230.77,230.88,3629.0,231.0,231.21,230.77,230.88,3629.0
2022-01-27 12:45:00,230.89,231.13,230.53,230.62,6674.0,230.89,231.13,230.53,230.62,6674.0
2022-01-27 12:50:00,230.92,231.83,230.81,231.83,20388.0,230.92,231.83,230.81,231.83,20388.0
2022-01-27 12:55:00,231.94,232.66,231.94,232.39,4115.0,231.94,232.66,231.94,232.39,4115.0
2022-01-27 13:00:00,232.24,232.88,231.33,231.55,4648.0,232.24,232.88,231.33,231.55,4648.0
2022-01-27 13:05:00,231.51,231.53,230.87,231.24,7442.0,231.51,231.53,230.87,231.24,7442.0
2022-01-27 13:10:00,231.15,231.15,230.36,230.64,3430.0,231.15,231.15,230.36,230.64,3430.0
2022-01-27 13:15:00,230.54,231.41,230.51,230.84,6967.0,230.54,231.41,230.51,230.84,6967.0
2022-01-27 13:20:00,230.68,230.72,229.44,229.9,5640.0,230.68,230.72,229.44,229.9,5640.0
2022-01-27 13:25:00,229.62,230.04,229.32,229.32,6649.0,229.62,230.04,229.32,229.32,6649.0
2022-01-27 13:30:00,229.48,230.01,229.22,229.53,9991.0,229.48,230.01,229.22,229.53,9991.0
2022-01-27 13:35:00,229.49,230.36,229.32,229.32,7354.0,229.49,230.36,229.32,229.32,7354.0
2022-01-27 13:40:00,229.29,229.94,229.0,229.83,14543.0,229.29,229.94,229.0,229.83,14543.0
2022-01-27 13:45:00,229.88,230.87,229.69,230.83,7502.0,229.88,230.87,229.69,230.83,7502.0
2022-01-27 13:50:00,230.68,230.84,229.47,229.76,5253.0,230.68,230.84,229.47,229.76,5253.0
2022-01-27 13:55:00,229.67,231.24,229.66,230.85,3987.0,229.67,231.24,229.66,230.85,3987.0
2022-01-27 14:00:00,230.81,231.48,230.81,231.16,4772.0,230.81,231.48,230.81,231.16,4772.0
2022-01-27 14:05:00,231.39,231.71,230.6,231.04,5182.0,231.39,231.71,230.6,231.04,5182.0
2022-01-27 14:10:00,231.08,231.56,230.96,230.96,6318.0,231.08,231.56,230.96,230.96,6318.0
2022-01-27 14:15:00,230.93,231.09,230.58,230.73,5459.0,230.93,231.09,230.58,230.73,5459.0
2022-01-27 14:20:00,230.53,230.6,229.58,229.59,5457.0,230.53,230.6,229.58,229.59,5457.0
2022-01-27 14:25:00,229.8,229.8,229.22,229.44,4456.0,229.8,229.8,229.22,229.44,4456.0
2022-01-27 14:30:00,229.28,229.59,228.32,228.56,7353.0,229.28,229.59,228.32,228.56,7353.0
2022-01-27 14:35:00,228.7,229.64,228.7,229.24,4802.0,228.7,229.64,228.7,229.24,4802.0
2022-01-27 14:40:00,229.48,230.22,229.48,229.64,4819.0,229.48,230.22,229.48,229.64,4819.0
2022-01-27 14:45:00,229.49,230.16,229.03,229.17,4866.0,229.49,230.16,229.03,229.17,4866.0
2022-01-27 14:50:00,229.36,229.36,228.52,228.67,6366.0,229.36,229.36,228.52,228.67,6366.0
2022-01-27 14:55:00,228.73,229.32,228.44,229.27,9508.0,228.73,229.32,228.44,229.27,9508.0
2022-01-27 15:00:00,229.22,230.13,229.11,229.34,5214.0,229.22,230.13,229.11,229.34,5214.0
2022-01-27 15:05:00,229.42,230.09,229.17,229.17,7206.0,229.42,230.09,229.17,229.17,7206.0
2022-01-27 15:10:00,229.42,229.47,228.59,228.63,5592.0,229.42,229.47,228.59,228.63,5592.0
2022-01-27 15:15:00,228.72,228.78,228.14,228.78,8464.0,228.72,228.78,228.14,228.78,8464.0
2022-01-27 15:20:00,228.77,229.35,228.12,228.46,9498.0,228.77,229.35,228.12,228.46,9498.0
2022-01-27 15:25:00,228.66,229.04,228.31,229.04,7418.0,228.66,229.04,228.31,229.04,7418.0
2022-01-27 15:30:00,228.98,229.13,228.37,228.49,13765.0,228.98,229.13,228.37,228.49,13765.0
2022-01-27 15:35:00,228.6,228.8,228.07,228.19,13898.0,228.6,228.8,228.07,228.19,13898.0
2022-01-27 15:40:00,228.07,229.81,228.07,229.74,14926.0,228.07,229.81,228.07,229.74,14926.0
2022-01-27 15:45:00,229.77,230.64,229.47,229.75,23711.0,229.77,230.64,229.47,229.75,23711.0
2022-01-27 15:50:00,229.54,229.63,228.77,228.87,26742.0,229.54,229.63,228.77,228.87,26742.0
2022-01-27 15:55:00,228.97,229.17,228.5,228.58,62838.0,228.97,229.17,228.5,228.58,62838.0
2022-01-28 09:30:00,229.61,230.32,227.37,228.51,40741.0,229.61,230.32,227.37,228.51,40741.0
2022-01-28 09:35:00,228.63,228.63,226.9,227.5,32898.0,228.63,228.63,226.9,227.5,32898.0
2022-01-28 09:40:00,227.57,227.66,226.79,226.92,6870.0,227.57,227.66,226.79,226.92,6870.0
2022-01-28 09:45:00,226.94,228.08,226.72,227.6,9096.0,226.94,228.08,226.72,227.6,9096.0
2022-01-28 09:50:00,227.77,228.04,226.5,226.75,10871.0,227.77,228.04,226.5,226.75,10871.0
2022-01-28 09:55:00,226.7,227.42,226.4,226.86,10257.0,226.7,227.42,226.4,226.86,10257.0
2022-01-28 10:00:00,226.65,228.0,226.42,227.88,12386.0,226.65,228.0,226.42,227.88,12386.0
2022-01-28 10:05:00,227.71,228.49,227.59,228.26,10709.0,227.71,228.49,227.59,228.26,10709.0
2022-01-28 10:10:00,228.49,229.27,228.2,228.47,6364.0,228.49,229.27,228.2,228.47,6364.0
2022-01-28 10:15:00,228.54,230.0,228.43,230.0,7615.0,228.54,230.0,228.43,230.0,7615.0
2022-01-28 10:20:00,229.85,229.98,228.74,228.96,7437.0,229.85,229.98,228.74,228.96,7437.0
2022-01-28 10:25:00,228.82,229.23,228.36,228.36,5315.0,228.82,229.23,228.36,228.36,5315.0
2022-01-28 10:30:00,228.33,229.36,227.87,228.11,5911.0,228.33,229.36,227.87,228.11,5911.0
2022-01-28 10:35:00,228.13,230.58,228.13,229.99,6005.0,228.13,230.58,228.13,229.99,6005.0
2022-01-28 10:40:00,229.76,229.96,228.68,228.77,6900.0,229.76,229.96,228.68,228.77,6900.0
2022-01-28 10:45:00,228.9,231.42,228.77,230.67,51662.0,228.9,231.42,228.77,230.67,51662.0
2022-01-28 10:50:00,230.71,231.03,229.91,230.47,16182.0,230.71,231.03,229.91,230.47,16182.0
2022-01-28 10:55:00,230.42,231.44,230.34,231.17,12317.0,230.42,231.44,230.34,231.17,12317.0
2022-01-28 11:00:00,231.36,231.41,230.04,230.13,14827.0,231.36,231.41,230.04,230.13,14827.0
2022-01-28 11:05:00,230.12,230.86,229.91,230.79,11758.0,230.12,230.86,229.91,230.79,11758.0
2022-01-28 11:10:00,230.79,232.1,230.72,231.64,7395.0,230.79,232.1,230.72,231.64,7395.0
2022-01-28 11:15:00,231.75,232.98,231.74,232.4,32345.0,231.75,232.98,231.74,232.4,32345.0
2022-01-28 11:20:00,232.39,232.61,231.94,232.13,15683.0,232.39,232.61,231.94,232.13,15683.0
2022-01-28 11:25:00,232.21,233.51,232.21,232.7,12686.0,232.21,233.51,232.21,232.7,12686.0
2022-01-28 11:30:00,232.63,232.85,232.22,232.74,5598.0,232.63,232.85,232.22,232.74,5598.0
2022-01-28 11:35:00,233.05,234.1,232.83,233.54,4937.0,233.05,234.1,232.83,233.54,4937.0
2022-01-28 11:40:00,233.27,233.37,232.72,232.75,4885.0,233.27,233.37,232.72,232.75,4885.0
2022-01-28 11:45:00,232.7,233.74,232.5,233.63,15343.0,232.7,233.74,232.5,233.63,15343.0
2022-01-28 11:50:00,233.63,234.19,233.62,233.91,3770.0,233.63,234.19,233.62,233.91,3770.0
2022-01-28 11:55:00,233.9,234.91,233.89,234.77,4720.0,233.9,234.91,233.89,234.77,4720.0
2022-01-28 12:00:00,234.63,235.17,234.44,235.14,3906.0,234.63,235.17,234.44,235.14,3906.0
2022-01-28 12:05:00,235.1,235.99,234.95,235.92,11190.0,235.1,235.99,234.95,235.92,11190.0
2022-01-28 12:10:00,235.72,236.0,235.12,235.39,8156.0,235.72,236.0,235.12,235.39,8156.0
2022-01-28 12:15:00,235.5,236.51,235.29,236.39,4181.0,235.5,236.51,235.29,236.39,4181.0
2022-01-28 12:20:00,236.33,236.33,234.51,234.79,9354.0,236.33,236.33,234.51,234.79,9354.0
2022-01-28 12:25:00,234.68,235.07,234.56,234.84,44760.0,234.68,235.07,234.56,234.84,44760.0
2022-01-28 12:30:00,234.87,235.07,234.15,234.25,6627.0,234.87,235.07,234.15,234.25,6627.0
2022-01-28 12:35:00,234.2,234.4,233.6,233.6,2985.0,234.2,234.4,233.6,233.6,2985.0
2022-01-28 12:40:00,233.69,234.39,233.55,234.36,6901.0,233.69,234.39,233.55,234.36,6901.0
2022-01-28 12:45:00,234.26,234.57,233.65,234.0,8220.0,234.26,234.57,233.65,234.0,8220.0
2022-01-28 12:50:00,233.95,234.06,233.22,233.22,15111.0,233.95,234.06,233.22,233.22,15111.0
2022-01-28 12:55:00,233.23,233.4,232.95,232.99,7801.0,233.23,233.4,232.95,232.99,7801.0
2022-01-28 13:00:00,232.89,233.78,232.74,233.12,13088.0,232.89,233.78,232.74,233.12,13088.0
2022-01-28 13:05:00,232.94,234.0,232.92,233.9,6831.0,232.94,234.0,232.92,233.9,6831.0
2022-01-28 13:10:00,234.04,234.35,233.77,233.83,5499.0,234.04,234.35,233.77,233.83,5499.0
2022-01-28 13:15:00,234.11,234.17,233.63,233.97,4480.0,234.11,234.17,233.63,233.97,4480.0
2022-01-28 13:20:00,233.53,233.83,233.38,233.49,10934.0,233.53,233.83,233.38,233.49,10934.0
2022-01-28 13:25:00,233.56,233.67,233.14,233.29,15576.0,233.56,233.67,233.14,233.29,15576.0
2022-01-28 13:30:00,233.5,234.29,233.38,233.56,10628.0,233.5,234.29,233.38,233.56,10628.0
2022-01-28 13:35:00,233.74,234.11,233.2,233.57,6359.0,233.74,234.11,233.2,233.57,6359.0
2022-01-28 13:40:00,233.57,233.57,232.85,233.2,9455.0,233.57,233.57,232.85,233.2,9455.0
2022-01-28 13:45:00,233.11,233.79,233.06,233.2,12310.0,233.11,233.79,233.06,233.2,12310.0
2022-01-28 13:50:00,233.2,234.07,233.2,233.81,6754.0,233.2,234.07,233.2,233.81,6754.0
2022-01-28 13:55:00,233.61,235.13,233.59,234.65,7776.0,233.61,235.13,233.59,234.65,7776.0
2022-01-28 14:00:00,234.64,235.22,234.54,234.54,8089.0,234.64,235.22,234.54,234.54,8089.0
2022-01-28 14:05:00,234.38,234.42,233.2,233.38,12843.0,234.38,234.42,233.2,233.38,12843.0
2022-01-28 14:10:00,233.29,233.58,233.19,233.19,14604.0,233.29,233.58,233.19,233.19,14604.0
2022-01-28 14:15:00,233.13,233.71,233.03,233.24,12288.0,233.13,233.71,233.03,233.24,12288.0
2022-01-28 14:20:00,233.06,233.4,232.7,232.76,12549.0,233.06,233.4,232.7,232.76,12549.0
2022-01-28 14:25:00,232.7,233.52,232.58,233.26,60175.0,232.7,233.52,232.58,233.26,60175.0
2022-01-28 14:30:00,233.06,233.62,232.86,233.07,108396.0,233.06,233.62,232.86,233.07,108396.0
2022-01-28 14:35:00,232.95,233.53,232.75,233.36,5195.0,232.95,233.53,232.75,233.36,5195.0
2022-01-28 14:40:00,233.4,235.17,233.4,234.99,5075.0,233.4,235.17,233.4,234.99,5075.0
2022-01-28 14:45:00,235.12,235.69,234.88,235.42,10697.0,235.12,235.69,234.88,235.42,10697.0
2022-01-28 14:50:00,235.25,235.3,234.42,235.22,5162.0,235.25,235.3,234.42,235.22,5162.0
2022-01-28 14:55:00,235.3,236.3,235.3,236.2,4396.0,235.3,236.3,235.3,236.2,4396.0
2022-01-28 15:00:00,236.4,236.67,236.09,236.36,8397.0,236.4,236.67,236.09,236.36,8397.0
2022-01-28 15:05:00,236.37,236.85,236.07,236.74,6213.0,236.37,236.85,236.07,236.74,6213.0
2022-01-28 15:10:00,236.65,236.76,236.02,236.53,10654.0,236.65,236.76,236.02,236.53,10654.0
2022-01-28 15:15:00,236.7,236.81,236.28,236.46,8073.0,236.7,236.81,236.28,236.46,8073.0
2022-01-28 15:20:00,236.35,237.35,236.29,236.95,5794.0,236.35,237.35,236.29,236.95,5794.0
2022-01-28 15:25:00,237.07,237.23,236.34,236.54,7114.0,237.07,237.23,236.34,236.54,7114.0
2022-01-28 15:30:00,236.53,237.19,235.77,237.0,8278.0,236.53,237.19,235.77,237.0,8278.0
2022-01-28 15:35:00,237.01,237.78,236.91,237.69,7644.0,237.01,237.78,236.91,237.69,7644.0
2022-01-28 15:40:00,237.67,238.33,237.49,238.28,12416.0,237.67,238.33,237.49,238.28,12416.0
2022-01-28 15:45:00,238.2,239.18,238.02,239.17,24729.0,238.2,239.18,238.02,239.17,24729.0
2022-01-28 15:50:00,239.45,239.78,238.96,239.37,30658.0,239.45,239.78,238.96,239.37,30658.0
2022-01-28 15:55:00,239.41,239.77,238.73,239.54,56421.0,239.41,239.77,238.73,239.54,56421.0
2022-01-31 09:30:00,240.07,242.42,239.29,242.42,18432.0,240.07,242.42,239.29,242.42,18432.0
2022-01-31 09:35:00,240.81,242.2,240.37,241.86,12099.0,240.81,242.2,240.37,241.86,12099.0
2022-01-31 09:40:00,242.49,242.98,241.65,242.4,8452.0,242.49,242.98,241.65,242.4,8452.0
2022-01-31 09:45:00,242.46,242.49,241.3,241.3,13619.0,242.46,242.49,241.3,241.3,13619.0
2022-01-31 09:50:00,241.12,243.25,240.4,243.14,6366.0,241.12,243.25,240.4,243.14,6366.0
2022-01-31 09:55:00,243.44,244.23,242.97,243.59,4887.0,243.44,244.23,242.97,243.59,4887.0
2022-01-31 10:00:00,243.97,244.22,243.43,243.83,5155.0,243.97,244.22,243.43,243.83,5155.0
2022-01-31 10:05:00,243.5,245.27,243.5,245.27,5387.0,243.5,245.27,243.5,245.27,5387.0
2022-01-31 10:10:00,245.02,245.02,244.09,244.24,5126.0,245.02,245.02,244.09,244.24,5126.0
2022-01-31 10:15:00,244.16,244.65,243.65,243.74,12277.0,244.16,244.65,243.65,243.74,12277.0
2022-01-31 10:20:00,243.83,244.54,243.44,243.98,7620.0,243.83,244.54,243.44,243.98,7620.0
2022-01-31 10:25:00,243.94,244.47,243.14,243.14,4043.0,243.94,244.47,243.14,243.14,4043.0
2022-01-31 10:30:00,243.44,243.8,242.97,243.8,4348.0,243.44,243.8,242.97,243.8,4348.0
2022-01-31 10:35:00,243.89,244.16,243.25,244.16,7072.0,243.89,244.16,243.25,244.16,7072.0
2022-01-31 10:40:00,244.28,244.97,243.94,244.88,3303.0,244.28,244.97,243.94,244.88,3303.0
2022-01-31 10:45:00,244.93,245.45,244.46,245.37,3642.0,244.93,245.45,244.46,245.37,3642.0
2022-01-31 10:50:00,245.31,246.36,245.1,246.13,8353.0,245.31,246.36,245.1,246.13,8353.0
2022-01-31 10:55:00,246.19,246.19,245.38,245.85,4200.0,246.19,246.19,245.38,245.85,4200.0
2022-01-31 11:00:00,245.75,246.68,245.75,246.5,3460.0,245.75,246.68,245.75,246.5,3460.0
2022-01-31 11:05:00,246.22,246.38,245.06,245.06,2907.0,246.22,246.38,245.06,245.06,2907.0
2022-01-31 11:10:00,245.25,245.58,244.08,245.58,4384.0,245.25,245.58,244.08,245.58,4384.0
2022-01-31 11:15:00,245.7,245.8,245.14,245.35,5048.0,245.7,245.8,245.14,245.35,5048.0
2022-01-31 11:20:00,245.47,246.51,245.47,245.72,16730.0,245.47,246.51,245.47,245.72,16730.0
2022-01-31 11:25:00,245.69,245.96,245.18,245.33,4348.0,245.69,245.96,245.18,245.33,4348.0
2022-01-31 11:30:00,245.51,246.66,245.24,246.59,7703.0,245.51,246.66,245.24,246.59,7703.0
2022-01-31 11:35:00,246.72,247.0,246.32,246.73,4045.0,246.72,247.0,246.32,246.73,4045.0
2022-01-31 11:40:00,246.79,246.9,246.31,246.59,4093.0,246.79,246.9,246.31,246.59,4093.0
2022-01-31 11:45:00,246.59,247.44,246.54,247.3,6134.0,246.59,247.44,246.54,247.3,6134.0
2022-01-31 11:50:00,247.3,248.43,247.22,248.43,5331.0,247.3,248.43,247.22,248.43,5331.0
2022-01-31 11:55:00,248.45,249.59,248.41,248.99,18261.0,248.45,249.59,248.41,248.99,18261.0
2022-01-31 12:00:00,249.17,249.26,248.39,248.41,7684.0,249.17,249.26,248.39,248.41,7684.0
2022-01-31 12:05:00,248.58,248.67,247.97,248.02,4502.0,248.58,248.67,247.97,248.02,4502.0
2022-01-31 12:10:00,247.89,248.17,247.75,247.84,2265.0,247.89,248.17,247.75,247.84,2265.0
2022-01-31 12:15:00,247.8,248.44,247.6,248.19,4820.0,247.8,248.44,247.6,248.19,4820.0
2022-01-31 12:20:00,248.07,248.42,247.28,247.41,7214.0,248.07,248.42,247.28,247.41,7214.0
2022-01-31 12:25:00,247.13,247.68,247.13,247.65,3552.0,247.13,247.68,247.13,247.65,3552.0
2022-01-31 12:30:00,247.74,247.76,247.17,247.17,2167.0,247.74,247.76,247.17,247.17,2167.0
2022-01-31 12:35:00,247.45,248.15,247.35,247.99,4319.0,247.45,248.15,247.35,247.99,4319.0
2022-01-31 12:40:00,247.85,248.1,247.55,247.55,3502.0,247.85,248.1,247.55,247.55,3502.0
2022-01-31 12:45:00,247.67,248.25,247.61,248.14,2777.0,247.67,248.25,247.61,248.14,2777.0
2022-01-31 12:50:00,248.3,248.44,248.09,248.2,3890.0,248.3,248.44,248.09,248.2,3890.0
2022-01-31 12:55:00,248.27,248.28,247.96,248.16,4326.0,248.27,248.28,247.96,248.16,4326.0
2022-01-31 13:00:00,247.87,247.96,247.66,247.66,2679.0,247.87,247.96,247.66,247.66,2679.0
2022-01-31 13:05:00,247.76,248.53,247.76,248.53,1504.0,247.76,248.53,247.76,248.53,1504.0
2022-01-31 13:10:00,248.2,248.56,248.02,248.56,4714.0,248.2,248.56,248.02,248.56,4714.0
2022-01-31 13:15:00,248.53,248.84,248.3,248.63,10410.0,248.53,248.84,248.3,248.63,10410.0
2022-01-31 13:20:00,248.49,248.49,247.89,248.06,7020.0,248.49,248.49,247.89,248.06,7020.0
2022-01-31 13:25:00,248.07,248.07,247.46,247.51,4229.0,248.07,248.07,247.46,247.51,4229.0
2022-01-31 13:30:00,247.61,247.75,247.24,247.36,2665.0,247.61,247.75,247.24,247.36,2665.0
2022-01-31 13:35:00,247.25,247.93,247.1,247.76,2862.0,247.25,247.93,247.1,247.76,2862.0
2022-01-31 13:40:00,247.87,248.34,247.64,247.64,4965.0,247.87,248.34,247.64,247.64,4965.0
2022-01-31 13:45:00,248.08,248.27,247.99,248.27,1453.0,248.08,248.27,247.99,248.27,1453.0
2022-01-31 13:50:00,248.17,248.33,248.03,248.05,4114.0,248.17,248.33,248.03,248.05,4114.0
2022-01-31 13:55:00,248.11,248.19,247.97,248.12,3214.0,248.11,248.19,247.97,248.12,3214.0
2022-01-31 14:00:00,248.19,248.24,247.79,247.79,3367.0,248.19,248.24,247.79,247.79,3367.0
2022-01-31 14:05:00,247.79,248.49,247.78,248.38,2400.0,247.79,248.49,247.78,248.38,2400.0
2022-01-31 14:10:00,248.22,248.53,248.05,248.12,5694.0,248.22,248.53,248.05,248.12,5694.0
2022-01-31 14:15:00,248.01,248.38,247.91,248.38,2924.0,248.01,248.38,247.91,248.38,2924.0
2022-01-31 14:20:00,248.15,248.15,247.72,248.13,3268.0,248.15,248.15,247.72,248.13,3268.0
2022-01-31 14:25:00,248.02,248.38,248.02,248.38,4343.0,248.02,248.38,248.02,248.38,4343.0
2022-01-31 14:30:00,248.28,248.4,248.07,248.35,7285.0,248.28,248.4,248.07,248.35,7285.0
2022-01-31 14:35:00,248.35,248.43,248.05,248.05,3190.0,248.35,248.43,248.05,248.05,3190.0
2022-01-31 14:40:00,248.07,248.2,247.94,248.2,3000.0,248.07,248.2,247.94,248.2,3000.0
2022-01-31 14:45:00,248.27,248.39,247.71,247.75,9321.0,248.27,248.39,247.71,247.75,9321.0
2022-01-31 14:50:00,247.94,248.25,247.87,248.0,6517.0,247.94,248.25,247.87,248.0,6517.0
2022-01-31 14:55:00,248.1,248.75,248.1,248.45,4182.0,248.1,248.75,248.1,248.45,4182.0
2022-01-31 15:00:00,248.39,248.56,248.18,248.52,4026.0,248.39,248.56,248.18,248.52,4026.0
2022-01-31 15:05:00,248.5,248.59,247.73,247.78,6691.0,248.5,248.59,247.73,247.78,6691.0
2022-01-31 15:10:00,247.77,247.77,246.81,246.85,5723.0,247.77,247.77,246.81,246.85,5723.0
2022-01-31 15:15:00,247.16,247.29,246.13,246.18,6557.0,247.16,247.29,246.13,246.18,6557.0
2022-01-31 15:20:00,246.28,247.21,246.28,247.01,9186.0,246.28,247.21,246.28,247.01,9186.0
2022-01-31 15:25:00,247.27,247.27,246.67,246.73,6491.0,247.27,247.27,246.67,246.73,6491.0
2022-01-31 15:30:00,246.62,248.0,246.44,247.89,11559.0,246.62,248.0,246.44,247.89,11559.0
2022-01-31 15:35:00,247.95,247.96,247.19,247.39,12798.0,247.95,247.96,247.19,247.39,12798.0
2022-01-31 15:40:00,247.38,247.95,247.06,247.95,7651.0,247.38,247.95,247.06,247.95,7651.0
2022-01-31 15:45:00,247.84,248.53,247.65,248.41,23370.0,247.84,248.53,247.65,248.41,23370.0
2022-01-31 15:50:00,248.52,249.6,248.44,249.53,30398.0,248.52,249.6,248.44,249.53,30398.0
2022-01-31 15:55:00,249.64,249.91,248.92,249.79,81003.0,249.64,249.91,248.92,249.79,81003.0
2022-02-01 09:30:00,250.71,250.96,249.4,250.32,39437.0,250.71,250.96,249.4,250.32,39437.0
2022-02-01 09:35:00,250.28,250.28,247.75,248.27,8722.0,250.28,250.28,247.75,248.27,8722.0
2022-02-01 09:40:00,248.0,248.8,246.78,246.93,10826.0,248.0,248.8,246.78,246.93,10826.0
2022-02-01 09:45:00,247.3,248.16,246.8,247.72,16368.0,247.3,248.16,246.8,247.72,16368.0
2022-02-01 09:50:00,247.67,248.76,246.72,246.72,5905.0,247.67,248.76,246.72,246.72,5905.0
2022-02-01 09:55:00,246.87,247.0,245.56,246.15,7260.0,246.87,247.0,245.56,246.15,7260.0
2022-02-01 10:00:00,246.31,246.31,245.05,245.36,7284.0,246.31,246.31,245.05,245.36,7284.0
2022-02-01 10:05:00,245.29,245.92,244.56,245.45,12776.0,245.29,245.92,244.56,245.45,12776.0
2022-02-01 10:10:00,245.69,246.86,245.01,246.71,9995.0,245.69,246.86,245.01,246.71,9995.0
2022-02-01 10:15:00,246.48,246.68,245.81,245.81,14903.0,246.48,246.68,245.81,245.81,14903.0
2022-02-01 10:20:00,246.17,247.13,246.05,246.9,10840.0,246.17,247.13,246.05,246.9,10840.0
2022-02-01 10:25:00,246.89,247.26,246.41,246.78,9359.0,246.89,247.26,246.41,246.78,9359.0
2022-02-01 10:30:00,247.15,247.48,246.27,246.27,10521.0,247.15,247.48,246.27,246.27,10521.0
2022-02-01 10:35:00,246.47,246.6,246.0,246.27,8693.0,246.47,246.6,246.0,246.27,8693.0
2022-02-01 10:40:00,246.12,246.62,244.91,244.91,17411.0,246.12,246.62,244.91,244.91,17411.0
2022-02-01 10:45:00,244.86,245.94,244.62,245.94,3642.0,244.86,245.94,244.62,245.94,3642.0
2022-02-01 10:50:00,246.4,247.03,246.23,247.01,4817.0,246.4,247.03,246.23,247.01,4817.0
2022-02-01 10:55:00,247.15,247.5,246.93,247.5,11273.0,247.15,247.5,246.93,247.5,11273.0
2022-02-01 11:00:00,247.77,248.02,247.23,247.72,4831.0,247.77,248.02,247.23,247.72,4831.0
2022-02-01 11:05:00,247.76,248.53,247.52,248.45,11684.0,247.76,248.53,247.52,248.45,11684.0
2022-02-01 11:10:00,248.42,249.12,247.87,249.01,20678.0,248.42,249.12,247.87,249.01,20678.0
2022-02-01 11:15:00,249.02,249.37,248.53,248.53,9052.0,249.02,249.37,248.53,248.53,9052.0
2022-02-01 11:20:00,248.49,248.7,247.75,248.33,9840.0,248.49,248.7,247.75,248.33,9840.0
2022-02-01 11:25:00,248.31,248.96,248.14,248.76,6480.0,248.31,248.96,248.14,248.76,6480.0
2022-02-01 11:30:00,248.67,249.12,247.57,249.07,7390.0,248.67,249.12,247.57,249.07,7390.0
2022-02-01 11:35:00,249.19,249.39,248.52,248.72,7721.0,249.19,249.39,248.52,248.72,7721.0
2022-02-01 11:40:00,248.84,249.5,248.69,248.91,5196.0,248.84,249.5,248.69,248.91,5196.0
2022-02-01 11:45:00,249.25,249.76,249.17,249.59,4349.0,249.25,249.76,249.17,249.59,4349.0
2022-02-01 11:50:00,249.14,249.91,249.05,249.91,3047.0,249.14,249.91,249.05,249.91,3047.0
2022-02-01 11:55:00,249.6,250.02,249.56,249.56,5538.0,249.6,250.02,249.56,249.56,5538.0
2022-02-01 12:00:00,249.68,249.87,249.18,249.52,5263.0,249.68,249.87,249.18,249.52,5263.0
2022-02-01 12:05:00,249.44,249.76,249.35,249.35,2935.0,249.44,249.76,249.35,249.35,2935.0
2022-02-01 12:10:00,249.48,249.56,248.86,249.28,36830.0,249.48,249.56,248.86,249.28,36830.0
2022-02-01 12:15:00,249.2,249.45,249.16,249.24,3801.0,249.2,249.45,249.16,249.24,3801.0
2022-02-01 12:20:00,249.33,249.82,249.28,249.66,3700.0,249.33,249.82,249.28,249.66,3700.0
2022-02-01 12:25:00,249.82,249.82,249.0,249.29,4741.0,249.82,249.82,249.0,249.29,4741.0
2022-02-01 12:30:00,249.24,249.39,248.44,248.49,9109.0,249.24,249.39,248.44,248.49,9109.0
2022-02-01 12:35:00,248.62,249.01,248.46,248.69,5106.0,248.62,249.01,248.46,248.69,5106.0
2022-02-01 12:40:00,248.87,249.2,248.84,248.91,4453.0,248.87,249.2,248.84,248.91,4453.0
2022-02-01 12:45:00,249.0,249.82,248.98,249.76,13512.0,249.0,249.82,248.98,249.76,13512.0
2022-02-01 12:50:00,249.81,250.11,249.68,249.79,4690.0,249.81,250.11,249.68,249.79,4690.0
2022-02-01 12:55:00,249.8,250.73,249.8,250.51,4700.0,249.8,250.73,249.8,250.51,4700.0
2022-02-01 13:00:00,250.63,250.63,250.0,250.19,4835.0,250.63,250.63,250.0,250.19,4835.0
2022-02-01 13:05:00,250.15,250.15,249.74,249.75,1900.0,250.15,250.15,249.74,249.75,1900.0
2022-02-01 13:10:00,249.7,250.13,249.7,250.01,3017.0,249.7,250.13,249.7,250.01,3017.0
2022-02-01 13:15:00,249.86,250.11,249.86,249.91,2167.0,249.86,250.11,249.86,249.91,2167.0
2022-02-01 13:20:00,249.92,249.95,249.8,249.92,1208.0,249.92,249.95,249.8,249.92,1208.0
2022-02-01 13:25:00,249.91,250.4,249.91,250.34,3958.0,249.91,250.4,249.91,250.34,3958.0
2022-02-01 13:30:00,250.18,250.18,249.63,249.72,2094.0,250.18,250.18,249.63,249.72,2094.0
2022-02-01 13:35:00,249.72,249.72,248.96,249.28,6389.0,249.72,249.72,248.96,249.28,6389.0
2022-02-01 13:40:00,249.07,249.7,248.98,249.26,4925.0,249.07,249.7,248.98,249.26,4925.0
2022-02-01 13:45:00,249.34,249.34,248.79,248.91,3675.0,249.34,249.34,248.79,248.91,3675.0
2022-02-01 13:50:00,248.75,248.75,248.24,248.42,3189.0,248.75,248.75,248.24,248.42,3189.0
2022-02-01 13:55:00,248.26,248.44,247.98,248.42,1480.0,248.26,248.44,247.98,248.42,1480.0
2022-02-01 14:00:00,248.9,249.09,248.78,248.81,5208.0,248.9,249.09,248.78,248.81,5208.0
2022-02-01 14:05:00,248.58,248.66,248.24,248.51,6011.0,248.58,248.66,248.24,248.51,6011.0
2022-02-01 14:10:00,248.43,248.78,247.97,248.09,3203.0,248.43,248.78,247.97,248.09,3203.0
2022-02-01 14:15:00,248.17,248.35,247.82,247.82,6080.0,248.17,248.35,247.82,247.82,6080.0
2022-02-01 14:20:00,247.82,247.83,247.19,247.29,6102.0,247.82,247.83,247.19,247.29,6102.0
2022-02-01 14:25:00,247.1,247.39,247.05,247.39,6799.0,247.1,247.39,247.05,247.39,6799.0
2022-02-01 14:30:00,247.55,248.0,247.53,247.97,2100.0,247.55,248.0,247.53,247.97,2100.0
2022-02-01 14:35:00,247.7,247.97,247.25,247.73,2737.0,247.7,247.97,247.25,247.73,2737.0
2022-02-01 14:40:00,247.58,248.1,247.44,248.09,5398.0,247.58,248.1,247.44,248.09,5398.0
2022-02-01 14:45:00,248.13,248.3,247.92,248.08,2662.0,248.13,248.3,247.92,248.08,2662.0
2022-02-01 14:50:00,248.08,248.08,247.64,247.96,2370.0,248.08,248.08,247.64,247.96,2370.0
2022-02-01 14:55:00,248.09,248.21,247.66,248.12,2400.0,248.09,248.21,247.66,248.12,2400.0
2022-02-01 15:00:00,247.97,248.77,247.96,248.74,3510.0,247.97,248.77,247.96,248.74,3510.0
2022-02-01 15:05:00,248.69,248.92,248.54,248.89,5173.0,248.69,248.92,248.54,248.89,5173.0
2022-02-01 15:10:00,248.78,248.88,248.58,248.88,6641.0,248.78,248.88,248.58,248.88,6641.0
2022-02-01 15:15:00,248.75,248.85,248.24,248.24,5581.0,248.75,248.85,248.24,248.24,5581.0
2022-02-01 15:20:00,248.27,248.69,248.2,248.69,3100.0,248.27,248.69,248.2,248.69,3100.0
2022-02-01 15:25:00,248.69,249.25,248.54,249.25,5855.0,248.69,249.25,248.54,249.25,5855.0
2022-02-01 15:30:00,249.3,249.43,249.0,249.21,9408.0,249.3,249.43,249.0,249.21,9408.0
2022-02-01 15:35:00,249.27,249.37,248.64,248.68,8705.0,249.27,249.37,248.64,248.68,8705.0
2022-02-01 15:40:00,248.82,249.25,248.68,249.15,5479.0,248.82,249.25,248.68,249.15,5479.0
2022-02-01 15:45:00,249.13,249.8,249.13,249.7,20109.0,249.13,249.8,249.13,249.7,20109.0
2022-02-01 15:50:00,249.82,250.16,249.63,249.81,25728.0,249.82,250.16,249.63,249.81,25728.0
2022-02-01 15:55:00,249.77,250.17,249.54,249.58,54565.0,249.77,250.17,249.54,249.58,54565.0
2022-02-02 09:30:00,250.93,251.59,249.11,251.52,26643.0,250.93,251.59,249.11,251.52,26643.0
2022-02-02 09:35:00,251.42,252.34,250.11,250.11,16078.0,251.42,252.34,250.11,250.11,16078.0
2022-02-02 09:40:00,250.25,250.5,248.96,250.5,4314.0,250.25,250.5,248.96,250.5,4314.0
2022-02-02 09:45:00,250.4,250.4,248.38,248.72,4650.0,250.4,250.4,248.38,248.72,4650.0
2022-02-02 09:50:00,248.77,250.2,248.77,249.48,2711.0,248.77,250.2,248.77,249.48,2711.0
2022-02-02 09:55:00,250.0,250.07,248.92,249.55,4878.0,250.0,250.07,248.92,249.55,4878.0
2022-02-02 10:00:00,249.56,251.35,249.56,250.6,5974.0,249.56,251.35,249.56,250.6,5974.0
2022-02-02 10:05:00,250.44,251.27,250.32,251.09,6290.0,250.44,251.27,250.32,251.09,6290.0
2022-02-02 10:10:00,251.08,251.23,249.07,249.44,9883.0,251.08,251.23,249.07,249.44,9883.0
2022-02-02 10:15:00,249.47,250.2,248.75,250.1,5675.0,249.47,250.2,248.75,250.1,5675.0
2022-02-02 10:20:00,249.7,249.96,249.22,249.26,1400.0,249.7,249.96,249.22,249.26,1400.0
2022-02-02 10:25:00,249.37,249.55,248.38,249.03,3334.0,249.37,249.55,248.38,249.03,3334.0
2022-02-02 10:30:00,249.0,249.34,248.67,248.76,5737.0,249.0,249.34,248.67,248.76,5737.0
2022-02-02 10:35:00,248.53,249.39,248.23,249.28,4968.0,248.53,249.39,248.23,249.28,4968.0
2022-02-02 10:40:00,249.4,249.4,248.23,248.81,4641.0,249.4,249.4,248.23,248.81,4641.0
2022-02-02 10:45:00,248.77,249.31,248.68,249.16,5050.0,248.77,249.31,248.68,249.16,5050.0
2022-02-02 10:50:00,249.38,249.54,248.26,248.55,4327.0,249.38,249.54,248.26,248.55,4327.0
2022-02-02 10:55:00,248.85,249.25,248.59,249.1,5316.0,248.85,249.25,248.59,249.1,5316.0
2022-02-02 11:00:00,249.03,249.03,248.13,248.22,3005.0,249.03,249.03,248.13,248.22,3005.0
2022-02-02 11:05:00,248.49,248.78,247.9,248.43,4000.0,248.49,248.78,247.9,248.43,4000.0
2022-02-02 11:10:00,248.16,248.16,246.95,246.95,4361.0,248.16,248.16,246.95,246.95,4361.0
2022-02-02 11:15:00,247.1,247.41,246.62,247.26,5719.0,247.1,247.41,246.62,247.26,5719.0
2022-02-02 11:20:00,247.31,247.8,247.23,247.27,8295.0,247.31,247.8,247.23,247.27,8295.0
2022-02-02 11:25:00,247.39,247.69,247.1,247.28,5793.0,247.39,247.69,247.1,247.28,5793.0
2022-02-02 11:30:00,247.28,247.69,247.09,247.51,8492.0,247.28,247.69,247.09,247.51,8492.0
2022-02-02 11:35:00,247.35,247.59,245.85,246.37,5656.0,247.35,247.59,245.85,246.37,5656.0
2022-02-02 11:40:00,246.43,247.19,246.43,247.09,8381.0,246.43,247.19,246.43,247.09,8381.0
2022-02-02 11:45:00,246.8,247.29,246.75,246.75,2639.0,246.8,247.29,246.75,246.75,2639.0
2022-02-02 11:50:00,246.71,247.76,246.71,247.22,4917.0,246.71,247.76,246.71,247.22,4917.0
2022-02-02 11:55:00,247.28,247.81,246.98,247.79,7844.0,247.28,247.81,246.98,247.79,7844.0
2022-02-02 12:00:00,247.65,247.67,246.86,247.01,7793.0,247.65,247.67,246.86,247.01,7793.0
2022-02-02 12:05:00,247.0,247.95,247.0,247.87,4400.0,247.0,247.95,247.0,247.87,4400.0
2022-02-02 12:10:00,247.64,247.75,247.23,247.44,7780.0,247.64,247.75,247.23,247.44,7780.0
2022-02-02 12:15:00,247.23,247.59,246.82,247.04,6632.0,247.23,247.59,246.82,247.04,6632.0
2022-02-02 12:20:00,247.29,247.66,247.06,247.06,6163.0,247.29,247.66,247.06,247.06,6163.0
2022-02-02 12:25:00,247.15,247.39,246.87,247.0,5376.0,247.15,247.39,246.87,247.0,5376.0
2022-02-02 12:30:00,246.76,247.1,246.67,247.0,4065.0,246.76,247.1,246.67,247.0,4065.0
2022-02-02 12:35:00,247.07,247.54,246.69,247.46,6490.0,247.07,247.54,246.69,247.46,6490.0
2022-02-02 12:40:00,247.56,247.75,247.44,247.75,6920.0,247.56,247.75,247.44,247.75,6920.0
2022-02-02 12:45:00,247.96,248.41,247.86,248.33,6600.0,247.96,248.41,247.86,248.33,6600.0
2022-02-02 12:50:00,248.27,248.44,248.01,248.38,4749.0,248.27,248.44,248.01,248.38,4749.0
2022-02-02 12:55:00,248.27,248.52,247.89,248.42,5900.0,248.27,248.52,247.89,248.42,5900.0
2022-02-02 13:00:00,248.43,248.45,247.76,247.77,3884.0,248.43,248.45,247.76,247.77,3884.0
2022-02-02 13:05:00,247.66,248.22,247.48,247.84,10636.0,247.66,248.22,247.48,247.84,10636.0
2022-02-02 13:10:00,247.7,247.7,247.01,247.2,7820.0,247.7,247.7,247.01,247.2,7820.0
2022-02-02 13:15:00,247.41,247.61,246.88,247.02,13041.0,247.41,247.61,246.88,247.02,13041.0
2022-02-02 13:20:00,246.92,247.45,246.91,247.05,10187.0,246.92,247.45,246.91,247.05,10187.0
2022-02-02 13:25:00,247.2,247.27,246.82,247.12,6895.0,247.2,247.27,246.82,247.12,6895.0
2022-02-02 13:30:00,246.99,247.3,246.9,247.29,9500.0,246.99,247.3,246.9,247.29,9500.0
2022-02-02 13:35:00,247.29,247.81,247.22,247.48,5871.0,247.29,247.81,247.22,247.48,5871.0
2022-02-02 13:40:00,247.47,247.88,247.46,247.75,4666.0,247.47,247.88,247.46,247.75,4666.0
2022-02-02 13:45:00,247.73,247.95,247.09,247.18,5274.0,247.73,247.95,247.09,247.18,5274.0
2022-02-02 13:50:00,247.25,247.35,246.88,247.04,6566.0,247.25,247.35,246.88,247.04,6566.0
2022-02-02 13:55:00,247.15,247.33,246.8,247.06,3073.0,247.15,247.33,246.8,247.06,3073.0
2022-02-02 14:00:00,247.07,247.67,247.05,247.44,8781.0,247.07,247.67,247.05,247.44,8781.0
2022-02-02 14:05:00,247.6,247.63,247.1,247.24,6945.0,247.6,247.63,247.1,247.24,6945.0
2022-02-02 14:10:00,247.29,247.38,246.7,246.71,3808.0,247.29,247.38,246.7,246.71,3808.0
2022-02-02 14:15:00,246.76,246.76,246.26,246.71,4062.0,246.76,246.76,246.26,246.71,4062.0
2022-02-02 14:20:00,246.69,246.86,246.59,246.59,1468.0,246.69,246.86,246.59,246.59,1468.0
2022-02-02 14:25:00,246.76,247.25,246.53,247.25,5046.0,246.76,247.25,246.53,247.25,5046.0
2022-02-02 14:30:00,247.39,247.81,247.18,247.81,10617.0,247.39,247.81,247.18,247.81,10617.0
2022-02-02 14:35:00,248.1,248.1,247.61,247.84,9681.0,248.1,248.1,247.61,247.84,9681.0
2022-02-02 14:40:00,247.95,248.48,247.86,248.06,4402.0,247.95,248.48,247.86,248.06,4402.0
2022-02-02 14:45:00,248.24,248.48,247.71,248.29,6818.0,248.24,248.48,247.71,248.29,6818.0
2022-02-02 14:50:00,248.41,248.48,248.12,248.34,4500.0,248.41,248.48,248.12,248.34,4500.0
2022-02-02 14:55:00,248.26,248.26,247.82,247.85,10369.0,248.26,248.26,247.82,247.85,10369.0
2022-02-02 15:00:00,247.88,248.54,247.2,248.51,10900.0,247.88,248.54,247.2,248.51,10900.0
2022-02-02 15:05:00,248.43,248.58,247.7,247.84,9094.0,248.43,248.58,247.7,247.84,9094.0
2022-02-02 15:10:00,247.7,248.29,247.55,247.73,6127.0,247.7,248.29,247.55,247.73,6127.0
2022-02-02 15:15:00,247.86,248.62,247.62,248.39,18744.0,247.86,248.62,247.62,248.39,18744.0
2022-02-02 15:20:00,248.66,248.88,248.26,248.26,8628.0,248.66,248.88,248.26,248.26,8628.0
2022-02-02 15:25:00,248.28,248.67,247.78,248.06,15483.0,248.28,248.67,247.78,248.06,15483.0
2022-02-02 15:30:00,248.05,248.41,247.86,248.36,9246.0,248.05,248.41,247.86,248.36,9246.0
2022-02-02 15:35:00,248.43,248.52,247.62,247.8,7295.0,248.43,248.52,247.62,247.8,7295.0
2022-02-02 15:40:00,247.89,248.25,247.64,247.89,9701.0,247.89,248.25,247.64,247.89,9701.0
2022-02-02 15:45:00,247.83,248.13,247.67,248.05,18371.0,247.83,248.13,247.67,248.05,18371.0
2022-02-02 15:50:00,247.87,248.32,247.44,247.91,32824.0,247.87,248.32,247.44,247.91,32824.0
2022-02-02 15:55:00,247.81,248.23,247.71,247.97,64556.0,247.81,248.23,247.71,247.97,64556.0
2022-02-03 09:30:00,242.67,242.78,239.75,242.0,30040.0,242.67,242.78,239.75,242.0,30040.0
2022-02-03 09:35:00,241.44,244.72,241.42,244.62,4108.0,241.44,244.72,241.42,244.62,4108.0
2022-02-03 09:40:00,244.66,245.0,243.81,244.13,19260.0,244.66,245.0,243.81,244.13,19260.0
2022-02-03 09:45:00,243.57,243.67,242.64,243.67,7246.0,243.57,243.67,242.64,243.67,7246.0
2022-02-03 09:50:00,243.2,243.94,241.86,242.49,15082.0,243.2,243.94,241.86,242.49,15082.0
2022-02-03 09:55:00,242.4,243.15,242.18,242.23,6089.0,242.4,243.15,242.18,242.23,6089.0
2022-02-03 10:00:00,242.45,243.41,241.67,243.02,130546.0,242.45,243.41,241.67,243.02,130546.0
2022-02-03 10:05:00,242.79,243.79,242.59,243.05,6793.0,242.79,243.79,242.59,243.05,6793.0
2022-02-03 10:10:00,243.15,244.37,242.98,244.09,8811.0,243.15,244.37,242.98,244.09,8811.0
2022-02-03 10:15:00,243.89,244.82,243.65,244.64,71345.0,243.89,244.82,243.65,244.64,71345.0
2022-02-03 10:20:00,245.09,245.84,244.87,244.89,8749.0,245.09,245.84,244.87,244.89,8749.0
2022-02-03 10:25:00,244.74,245.19,244.16,244.96,20671.0,244.74,245.19,244.16,244.96,20671.0
2022-02-03 10:30:00,245.07,245.24,242.96,243.7,6000.0,245.07,245.24,242.96,243.7,6000.0
2022-02-03 10:35:00,243.47,244.39,243.42,243.88,3100.0,243.47,244.39,243.42,243.88,3100.0
2022-02-03 10:40:00,243.73,244.41,242.71,242.97,6955.0,243.73,244.41,242.71,242.97,6955.0
2022-02-03 10:45:00,242.97,243.1,241.56,242.32,4811.0,242.97,243.1,241.56,242.32,4811.0
2022-02-03 10:50:00,242.16,242.27,241.7,242.27,5213.0,242.16,242.27,241.7,242.27,5213.0
2022-02-03 10:55:00,242.27,243.02,242.27,242.9,7346.0,242.27,243.02,242.27,242.9,7346.0
2022-02-03 11:00:00,242.7,243.01,242.5,242.87,4625.0,242.7,243.01,242.5,242.87,4625.0
2022-02-03 11:05:00,242.95,244.11,242.87,244.0,4462.0,242.95,244.11,242.87,244.0,4462.0
2022-02-03 11:10:00,243.74,245.0,243.48,244.98,3456.0,243.74,245.0,243.48,244.98,3456.0
2022-02-03 11:15:00,244.83,245.0,244.14,245.0,3569.0,244.83,245.0,244.14,245.0,3569.0
2022-02-03 11:20:00,244.76,244.76,243.96,243.98,4143.0,244.76,244.76,243.96,243.98,4143.0
2022-02-03 11:25:00,244.04,244.04,242.62,242.77,9185.0,244.04,244.04,242.62,242.77,9185.0
2022-02-03 11:30:00,242.66,242.7,242.08,242.51,6000.0,242.66,242.7,242.08,242.51,6000.0
2022-02-03 11:35:00,242.99,243.14,242.86,242.86,1502.0,242.99,243.14,242.86,242.86,1502.0
2022-02-03 11:40:00,242.81,243.2,242.54,242.7,6513.0,242.81,243.2,242.54,242.7,6513.0
2022-02-03 11:45:00,242.76,242.93,242.27,242.27,5002.0,242.76,242.93,242.27,242.27,5002.0
2022-02-03 11:50:00,242.44,242.82,242.23,242.39,6742.0,242.44,242.82,242.23,242.39,6742.0
2022-02-03 11:55:00,242.6,242.6,242.01,242.01,3007.0,242.6,242.6,242.01,242.01,3007.0
2022-02-03 12:00:00,242.29,242.29,241.36,241.36,4800.0,242.29,242.29,241.36,241.36,4800.0
2022-02-03 12:05:00,241.36,242.17,241.36,242.12,3869.0,241.36,242.17,241.36,242.12,3869.0
2022-02-03 12:10:00,242.01,242.28,241.91,242.24,2812.0,242.01,242.28,241.91,242.24,2812.0
2022-02-03 12:15:00,242.38,242.63,242.11,242.11,4503.0,242.38,242.63,242.11,242.11,4503.0
2022-02-03 12:20:00,242.1,242.78,242.1,242.78,5414.0,242.1,242.78,242.1,242.78,5414.0
2022-02-03 12:25:00,242.92,243.08,242.68,242.86,4302.0,242.92,243.08,242.68,242.86,4302.0
2022-02-03 12:30:00,242.72,242.74,242.28,242.32,3079.0,242.72,242.74,242.28,242.32,3079.0
2022-02-03 12:35:00,242.77,242.86,242.5,242.52,4221.0,242.77,242.86,242.5,242.52,4221.0
2022-02-03 12:40:00,242.65,242.66,242.11,242.15,3359.0,242.65,242.66,242.11,242.15,3359.0
2022-02-03 12:45:00,242.24,242.35,242.04,242.04,3878.0,242.24,242.35,242.04,242.04,3878.0
2022-02-03 12:50:00,242.15,242.25,241.4,241.57,7607.0,242.15,242.25,241.4,241.57,7607.0
2022-02-03 12:55:00,241.55,241.86,241.45,241.7,6356.0,241.55,241.86,241.45,241.7,6356.0
2022-02-03 13:00:00,241.69,241.69,241.2,241.23,4000.0,241.69,241.69,241.2,241.23,4000.0
2022-02-03 13:05:00,241.24,241.43,240.88,241.14,5599.0,241.24,241.43,240.88,241.14,5599.0
2022-02-03 13:10:00,240.88,241.2,240.84,241.14,5170.0,240.88,241.2,240.84,241.14,5170.0
2022-02-03 13:15:00,241.08,241.68,241.08,241.23,11389.0,241.08,241.68,241.08,241.23,11389.0
2022-02-03 13:20:00,241.13,242.02,241.13,241.64,5723.0,241.13,242.02,241.13,241.64,5723.0
2022-02-03 13:25:00,241.73,241.79,241.47,241.56,6449.0,241.73,241.79,241.47,241.56,6449.0
2022-02-03 13:30:00,241.65,241.71,241.23,241.23,11076.0,241.65,241.71,241.23,241.23,11076.0
2022-02-03 13:35:00,241.17,241.3,240.46,240.93,7717.0,241.17,241.3,240.46,240.93,7717.0
2022-02-03 13:40:00,240.77,241.15,240.77,240.99,2971.0,240.77,241.15,240.77,240.99,2971.0
2022-02-03 13:45:00,241.19,241.51,241.07,241.33,3191.0,241.19,241.51,241.07,241.33,3191.0
2022-02-03 13:50:00,241.26,241.33,240.78,240.86,13120.0,241.26,241.33,240.78,240.86,13120.0
2022-02-03 13:55:00,240.78,240.9,240.28,240.29,12530.0,240.78,240.9,240.28,240.29,12530.0
2022-02-03 14:00:00,240.4,241.23,240.25,240.8,8965.0,240.4,241.23,240.25,240.8,8965.0
2022-02-03 14:05:00,240.8,241.0,240.64,240.64,9372.0,240.8,241.0,240.64,240.64,9372.0
2022-02-03 14:10:00,240.61,240.67,240.04,240.04,4944.0,240.61,240.67,240.04,240.04,4944.0
2022-02-03 14:15:00,240.15,240.52,240.08,240.3,6876.0,240.15,240.52,240.08,240.3,6876.0
2022-02-03 14:20:00,240.19,240.34,240.01,240.34,4532.0,240.19,240.34,240.01,240.34,4532.0
2022-02-03 14:25:00,240.4,240.44,239.99,240.11,5791.0,240.4,240.44,239.99,240.11,5791.0
2022-02-03 14:30:00,240.11,240.28,239.73,240.25,7879.0,240.11,240.28,239.73,240.25,7879.0
2022-02-03 14:35:00,240.3,240.59,239.73,239.87,4785.0,240.3,240.59,239.73,239.87,4785.0
2022-02-03 14:40:00,239.74,240.0,239.62,239.64,4557.0,239.74,240.0,239.62,239.64,4557.0
2022-02-03 14:45:00,239.52,239.61,239.24,239.33,6140.0,239.52,239.61,239.24,239.33,6140.0
2022-02-03 14:50:00,239.5,239.51,239.22,239.45,4300.0,239.5,239.51,239.22,239.45,4300.0
2022-02-03 14:55:00,239.59,239.88,239.59,239.66,4374.0,239.59,239.88,239.59,239.66,4374.0
2022-02-03 15:00:00,239.67,239.94,239.18,239.27,11983.0,239.67,239.94,239.18,239.27,11983.0
2022-02-03 15:05:00,239.31,239.65,239.1,239.24,11420.0,239.31,239.65,239.1,239.24,11420.0
2022-02-03 15:10:00,239.41,239.74,239.24,239.54,10139.0,239.41,239.74,239.24,239.54,10139.0
2022-02-03 15:15:00,239.58,239.91,239.57,239.81,14958.0,239.58,239.91,239.57,239.81,14958.0
2022-02-03 15:20:00,239.81,240.39,239.78,240.04,9145.0,239.81,240.39,239.78,240.04,9145.0
2022-02-03 15:25:00,240.08,240.08,239.44,239.45,10468.0,240.08,240.08,239.44,239.45,10468.0
2022-02-03 15:30:00,239.54,239.54,238.37,238.54,14717.0,239.54,239.54,238.37,238.54,14717.0
2022-02-03 15:35:00,238.55,238.91,238.14,238.45,8646.0,238.55,238.91,238.14,238.45,8646.0
2022-02-03 15:40:00,238.42,238.67,238.2,238.59,7129.0,238.42,238.67,238.2,238.59,7129.0
2022-02-03 15:45:00,238.53,238.58,238.07,238.11,13064.0,238.53,238.58,238.07,238.11,13064.0
2022-02-03 15:50:00,238.06,238.06,236.81,237.11,33771.0,238.06,238.06,236.81,237.11,33771.0
2022-02-03 15:55:00,237.19,238.22,237.19,237.79,74142.0,237.19,238.22,237.19,237.79,74142.0
2022-02-04 09:30:00,235.25,238.91,235.25,237.72,27357.0,235.25,238.91,235.25,237.72,27357.0
2022-02-04 09:35:00,237.24,237.24,235.93,236.53,6014.0,237.24,237.24,235.93,236.53,6014.0
2022-02-04 09:40:00,236.53,239.67,236.53,239.03,4377.0,236.53,239.67,236.53,239.03,4377.0
2022-02-04 09:45:00,238.49,240.35,238.49,239.38,7080.0,238.49,240.35,238.49,239.38,7080.0
2022-02-04 09:50:00,239.12,239.28,237.62,238.13,5511.0,239.12,239.28,237.62,238.13,5511.0
2022-02-04 09:55:00,238.13,239.85,237.84,239.81,6624.0,238.13,239.85,237.84,239.81,6624.0
2022-02-04 10:00:00,239.96,241.43,239.96,241.43,10446.0,239.96,241.43,239.96,241.43,10446.0
2022-02-04 10:05:00,241.41,241.88,241.0,241.25,9712.0,241.41,241.88,241.0,241.25,9712.0
2022-02-04 10:10:00,240.63,241.59,240.05,241.59,12499.0,240.63,241.59,240.05,241.59,12499.0
2022-02-04 10:15:00,241.75,242.43,241.75,242.3,5198.0,241.75,242.43,241.75,242.3,5198.0
2022-02-04 10:20:00,241.98,242.52,241.34,241.42,21221.0,241.98,242.52,241.34,241.42,21221.0
2022-02-04 10:25:00,241.82,242.09,240.58,240.64,7512.0,241.82,242.09,240.58,240.64,7512.0
2022-02-04 10:30:00,240.85,241.66,240.44,241.66,5571.0,240.85,241.66,240.44,241.66,5571.0
2022-02-04 10:35:00,241.4,241.69,240.77,241.3,14636.0,241.4,241.69,240.77,241.3,14636.0
2022-02-04 10:40:00,241.67,241.67,240.49,240.61,5376.0,241.67,241.67,240.49,240.61,5376.0
2022-02-04 10:45:00,240.62,240.64,239.76,239.95,7749.0,240.62,240.64,239.76,239.95,7749.0
2022-02-04 10:50:00,240.37,240.64,239.58,240.53,4838.0,240.37,240.64,239.58,240.53,4838.0
2022-02-04 10:55:00,240.45,240.49,239.69,239.85,9810.0,240.45,240.49,239.69,239.85,9810.0
2022-02-04 11:00:00,239.91,240.83,239.38,240.83,8109.0,239.91,240.83,239.38,240.83,8109.0
2022-02-04 11:05:00,241.0,241.4,240.77,240.9,10176.0,241.0,241.4,240.77,240.9,10176.0
2022-02-04 11:10:00,240.92,240.92,239.79,240.04,7887.0,240.92,240.92,239.79,240.04,7887.0
2022-02-04 11:15:00,239.79,240.37,239.58,240.37,3340.0,239.79,240.37,239.58,240.37,3340.0
2022-02-04 11:20:00,240.72,240.95,240.26,240.88,7040.0,240.72,240.95,240.26,240.88,7040.0
2022-02-04 11:25:00,241.43,242.42,241.43,242.02,4183.0,241.43,242.42,241.43,242.02,4183.0
2022-02-04 11:30:00,242.36,242.85,242.24,242.54,3900.0,242.36,242.85,242.24,242.54,3900.0
2022-02-04 11:35:00,242.68,243.22,242.68,242.94,4225.0,242.68,243.22,242.68,242.94,4225.0
2022-02-04 11:40:00,243.13,243.33,242.97,243.12,5951.0,243.13,243.33,242.97,243.12,5951.0
2022-02-04 11:45:00,243.45,243.66,243.12,243.12,3440.0,243.45,243.66,243.12,243.12,3440.0
2022-02-04 11:50:00,242.73,242.84,242.45,242.58,3654.0,242.73,242.84,242.45,242.58,3654.0
2022-02-04 11:55:00,242.8,243.24,242.65,242.65,4421.0,242.8,243.24,242.65,242.65,4421.0
2022-02-04 12:00:00,242.56,242.56,241.89,242.29,4058.0,242.56,242.56,241.89,242.29,4058.0
2022-02-04 12:05:00,242.45,242.78,241.99,242.78,2917.0,242.45,242.78,241.99,242.78,2917.0
2022-02-04 12:10:00,242.63,242.77,242.03,242.77,3100.0,242.63,242.77,242.03,242.77,3100.0
2022-02-04 12:15:00,242.69,242.93,242.31,242.45,3126.0,242.69,242.93,242.31,242.45,3126.0
2022-02-04 12:20:00,242.64,242.75,241.61,241.93,4253.0,242.64,242.75,241.61,241.93,4253.0
2022-02-04 12:25:00,242.12,242.3,241.96,242.09,1783.0,242.12,242.3,241.96,242.09,1783.0
2022-02-04 12:30:00,242.26,242.57,241.35,241.97,4400.0,242.26,242.57,241.35,241.97,4400.0
2022-02-04 12:35:00,242.02,242.19,241.76,242.0,3558.0,242.02,242.19,241.76,242.0,3558.0
2022-02-04 12:40:00,242.79,242.87,241.98,242.37,2601.0,242.79,242.87,241.98,242.37,2601.0
2022-02-04 12:45:00,242.18,242.6,242.06,242.51,1000.0,242.18,242.6,242.06,242.51,1000.0
2022-02-04 12:50:00,242.68,242.89,242.49,242.76,1812.0,242.68,242.89,242.49,242.76,1812.0
2022-02-04 12:55:00,242.92,242.94,242.58,242.88,3223.0,242.92,242.94,242.58,242.88,3223.0
2022-02-04 13:00:00,243.14,243.5,242.76,243.39,2965.0,243.14,243.5,242.76,243.39,2965.0
2022-02-04 13:05:00,243.49,243.57,243.27,243.39,1900.0,243.49,243.57,243.27,243.39,1900.0
2022-02-04 13:10:00,243.21,243.46,242.9,243.13,7201.0,243.21,243.46,242.9,243.13,7201.0
2022-02-04 13:15:00,243.11,243.42,243.08,243.25,3349.0,243.11,243.42,243.08,243.25,3349.0
2022-02-04 13:20:00,243.3,244.0,243.3,243.81,3051.0,243.3,244.0,243.3,243.81,3051.0
2022-02-04 13:25:00,243.9,243.99,243.25,243.38,4047.0,243.9,243.99,243.25,243.38,4047.0
2022-02-04 13:30:00,243.38,243.72,243.14,243.6,7326.0,243.38,243.72,243.14,243.6,7326.0
2022-02-04 13:35:00,243.63,243.63,243.04,243.14,4600.0,243.63,243.63,243.04,243.14,4600.0
2022-02-04 13:40:00,243.23,244.39,243.23,244.13,5807.0,243.23,244.39,243.23,244.13,5807.0
2022-02-04 13:45:00,243.93,243.98,243.48,243.73,3900.0,243.93,243.98,243.48,243.73,3900.0
2022-02-04 13:50:00,243.68,244.19,243.68,243.91,5273.0,243.68,244.19,243.68,243.91,5273.0
2022-02-04 13:55:00,244.1,244.31,243.71,243.85,10249.0,244.1,244.31,243.71,243.85,10249.0
2022-02-04 14:00:00,244.05,244.05,243.49,243.82,3830.0,244.05,244.05,243.49,243.82,3830.0
2022-02-04 14:05:00,243.66,243.9,243.47,243.47,5904.0,243.66,243.9,243.47,243.47,5904.0
2022-02-04 14:10:00,243.64,243.72,242.54,242.63,9254.0,243.64,243.72,242.54,242.63,9254.0
2022-02-04 14:15:00,242.77,243.22,242.6,242.83,3015.0,242.77,243.22,242.6,242.83,3015.0
2022-02-04 14:20:00,242.28,243.23,242.28,242.9,3670.0,242.28,243.23,242.28,242.9,3670.0
2022-02-04 14:25:00,242.9,243.41,242.86,242.89,7283.0,242.9,243.41,242.86,242.89,7283.0
2022-02-04 14:30:00,242.95,243.75,242.95,243.42,9492.0,242.95,243.75,242.95,243.42,9492.0
2022-02-04 14:35:00,243.45,243.9,243.42,243.45,6666.0,243.45,243.9,243.42,243.45,6666.0
2022-02-04 14:40:00,243.37,243.44,242.66,242.87,6664.0,243.37,243.44,242.66,242.87,6664.0
2022-02-04 14:45:00,242.91,242.98,242.68,242.74,4121.0,242.91,242.98,242.68,242.74,4121.0
2022-02-04 14:50:00,242.89,243.49,242.81,243.49,7108.0,242.89,243.49,242.81,243.49,7108.0
2022-02-04 14:55:00,243.64,243.65,243.21,243.36,5136.0,243.64,243.65,243.21,243.36,5136.0
2022-02-04 15:00:00,243.63,243.95,243.53,243.9,7317.0,243.63,243.95,243.53,243.9,7317.0
2022-02-04 15:05:00,244.05,244.29,243.9,244.19,3253.0,244.05,244.29,243.9,244.19,3253.0
2022-02-04 15:10:00,244.05,244.66,244.04,244.34,6851.0,244.05,244.66,244.04,244.34,6851.0
2022-02-04 15:15:00,244.28,244.45,243.9,243.9,5386.0,244.28,244.45,243.9,243.9,5386.0
2022-02-04 15:20:00,243.94,244.0,243.7,243.96,3000.0,243.94,244.0,243.7,243.96,3000.0
2022-02-04 15:25:00,244.12,244.13,243.51,243.6,3986.0,244.12,244.13,243.51,243.6,3986.0
2022-02-04 15:30:00,243.62,244.14,243.61,243.79,9248.0,243.62,244.14,243.61,243.79,9248.0
2022-02-04 15:35:00,243.79,244.07,243.66,243.67,6650.0,243.79,244.07,243.66,243.67,6650.0
2022-02-04 15:40:00,243.71,243.8,242.55,242.79,9051.0,243.71,243.8,242.55,242.79,9051.0
2022-02-04 15:45:00,242.64,242.71,241.87,242.28,13471.0,242.64,242.71,241.87,242.28,13471.0
2022-02-04 15:50:00,242.14,242.39,241.3,241.53,52592.0,242.14,242.39,241.3,241.53,52592.0
2022-02-04 15:55:00,241.29,241.7,240.8,241.09,85078.0,241.29,241.7,240.8,241.09,85078.0
2022-02-07 09:30:00,242.54,243.6,241.0,242.76,21025.0,242.54,243.6,241.0,242.76,21025.0
2022-02-07 09:35:00,242.77,243.92,242.61,243.65,3197.0,242.77,243.92,242.61,243.65,3197.0
2022-02-07 09:40:00,243.3,244.41,243.0,243.29,4302.0,243.3,244.41,243.0,243.29,4302.0
2022-02-07 09:45:00,243.33,244.36,242.85,243.44,5958.0,243.33,244.36,242.85,243.44,5958.0
2022-02-07 09:50:00,243.18,245.42,243.18,245.13,11373.0,243.18,245.42,243.18,245.13,11373.0
2022-02-07 09:55:00,244.72,245.4,244.35,244.5,4935.0,244.72,245.4,244.35,244.5,4935.0
2022-02-07 10:00:00,244.68,245.07,244.19,244.3,6419.0,244.68,245.07,244.19,244.3,6419.0
2022-02-07 10:05:00,244.54,245.16,244.29,244.66,5188.0,244.54,245.16,244.29,244.66,5188.0
2022-02-07 10:10:00,244.52,244.67,242.25,242.25,6055.0,244.52,244.67,242.25,242.25,6055.0
2022-02-07 10:15:00,242.38,243.33,242.36,242.69,4372.0,242.38,243.33,242.36,242.69,4372.0
2022-02-07 10:20:00,242.53,243.37,242.21,243.26,3100.0,242.53,243.37,242.21,243.26,3100.0
2022-02-07 10:25:00,242.84,243.79,242.69,243.28,4677.0,242.84,243.79,242.69,243.28,4677.0
2022-02-07 10:30:00,243.2,244.2,242.84,244.19,17280.0,243.2,244.2,242.84,244.19,17280.0
2022-02-07 10:35:00,244.19,244.53,243.94,244.19,3631.0,244.19,244.53,243.94,244.19,3631.0
2022-02-07 10:40:00,244.18,244.18,242.47,243.29,35927.0,244.18,244.18,242.47,243.29,35927.0
2022-02-07 10:45:00,243.48,244.09,243.47,243.5,2336.0,243.48,244.09,243.47,243.5,2336.0
2022-02-07 10:50:00,243.55,244.62,243.48,243.89,3807.0,243.55,244.62,243.48,243.89,3807.0
2022-02-07 10:55:00,243.83,243.96,243.6,243.88,2700.0,243.83,243.96,243.6,243.88,2700.0
2022-02-07 11:00:00,243.88,244.6,243.4,243.7,5935.0,243.88,244.6,243.4,243.7,5935.0
2022-02-07 11:05:00,243.31,243.92,242.49,242.71,7888.0,243.31,243.92,242.49,242.71,7888.0
2022-02-07 11:10:00,242.89,243.18,242.59,243.17,3873.0,242.89,243.18,242.59,243.17,3873.0
2022-02-07 11:15:00,242.9,242.94,242.46,242.94,6263.0,242.9,242.94,242.46,242.94,6263.0
2022-02-07 11:20:00,242.92,243.29,242.67,242.99,5096.0,242.92,243.29,242.67,242.99,5096.0
2022-02-07 11:25:00,242.96,244.05,242.96,243.41,3100.0,242.96,244.05,242.96,243.41,3100.0
2022-02-07 11:30:00,243.05,243.18,242.42,242.74,5681.0,243.05,243.18,242.42,242.74,5681.0
2022-02-07 11:35:00,242.77,242.86,241.51,241.67,4158.0,242.77,242.86,241.51,241.67,4158.0
2022-02-07 11:40:00,241.67,241.82,240.97,240.97,4529.0,241.67,241.82,240.97,240.97,4529.0
2022-02-07 11:45:00,240.81,241.55,240.81,241.42,4229.0,240.81,241.55,240.81,241.42,4229.0
2022-02-07 11:50:00,241.64,241.9,241.15,241.5,4427.0,241.64,241.9,241.15,241.5,4427.0
2022-02-07 11:55:00,241.46,242.16,241.45,242.12,2328.0,241.46,242.16,241.45,242.12,2328.0
2022-02-07 12:00:00,241.9,242.62,241.64,242.47,9425.0,241.9,242.62,241.64,242.47,9425.0
2022-02-07 12:05:00,242.38,242.73,242.3,242.36,3092.0,242.38,242.73,242.3,242.36,3092.0
2022-02-07 12:10:00,242.41,243.21,242.41,243.21,2813.0,242.41,243.21,242.41,243.21,2813.0
2022-02-07 12:15:00,243.07,243.51,242.91,243.21,7657.0,243.07,243.51,242.91,243.21,7657.0
2022-02-07 12:20:00,243.2,243.5,242.93,243.48,3908.0,243.2,243.5,242.93,243.48,3908.0
2022-02-07 12:25:00,243.49,243.54,242.65,242.91,4811.0,243.49,243.54,242.65,242.91,4811.0
2022-02-07 12:30:00,242.76,243.06,242.34,242.94,3263.0,242.76,243.06,242.34,242.94,3263.0
2022-02-07 12:35:00,242.85,242.98,241.91,242.13,4850.0,242.85,242.98,241.91,242.13,4850.0
2022-02-07 12:40:00,242.3,243.28,242.3,243.15,8775.0,242.3,243.28,242.3,243.15,8775.0
2022-02-07 12:45:00,243.13,243.78,242.99,243.2,13937.0,243.13,243.78,242.99,243.2,13937.0
2022-02-07 12:50:00,243.17,243.54,243.17,243.43,2100.0,243.17,243.54,243.17,243.43,2100.0
2022-02-07 12:55:00,243.56,243.72,243.01,243.09,6856.0,243.56,243.72,243.01,243.09,6856.0
2022-02-07 13:00:00,243.08,243.42,242.83,243.01,8320.0,243.08,243.42,242.83,243.01,8320.0
2022-02-07 13:05:00,243.12,243.4,242.95,243.25,3600.0,243.12,243.4,242.95,243.25,3600.0
2022-02-07 13:10:00,243.09,243.71,243.09,243.29,4707.0,243.09,243.71,243.09,243.29,4707.0
2022-02-07 13:15:00,243.29,243.65,243.27,243.61,2360.0,243.29,243.65,243.27,243.61,2360.0
2022-02-07 13:20:00,243.69,243.9,243.53,243.9,2200.0,243.69,243.9,243.53,243.9,2200.0
2022-02-07 13:25:00,243.9,244.25,243.77,244.16,4852.0,243.9,244.25,243.77,244.16,4852.0
2022-02-07 13:30:00,244.09,244.3,243.92,243.96,3327.0,244.09,244.3,243.92,243.96,3327.0
2022-02-07 13:35:00,244.06,244.28,243.9,243.93,8689.0,244.06,244.28,243.9,243.93,8689.0
2022-02-07 13:40:00,244.05,244.57,244.01,244.36,3917.0,244.05,244.57,244.01,244.36,3917.0
2022-02-07 13:45:00,244.27,244.34,243.63,243.81,2800.0,244.27,244.34,243.63,243.81,2800.0
2022-02-07 13:50:00,243.72,243.92,243.4,243.54,14825.0,243.72,243.92,243.4,243.54,14825.0
2022-02-07 13:55:00,243.55,243.97,243.48,243.91,9584.0,243.55,243.97,243.48,243.91,9584.0
2022-02-07 14:00:00,243.85,243.86,243.4,243.61,4624.0,243.85,243.86,243.4,243.61,4624.0
2022-02-07 14:05:00,243.46,243.46,242.99,242.99,1299.0,243.46,243.46,242.99,242.99,1299.0
2022-02-07 14:10:00,243.2,243.37,243.01,243.01,2746.0,243.2,243.37,243.01,243.01,2746.0
2022-02-07 14:15:00,243.04,243.55,242.97,243.28,4670.0,243.04,243.55,242.97,243.28,4670.0
2022-02-07 14:20:00,243.33,243.36,242.92,243.16,3903.0,243.33,243.36,242.92,243.16,3903.0
2022-02-07 14:25:00,243.17,243.72,243.02,243.66,5441.0,243.17,243.72,243.02,243.66,5441.0
2022-02-07 14:30:00,243.76,243.85,243.35,243.66,7824.0,243.76,243.85,243.35,243.66,7824.0
2022-02-07 14:35:00,243.71,243.71,243.14,243.41,3100.0,243.71,243.71,243.14,243.41,3100.0
2022-02-07 14:40:00,243.35,243.78,243.21,243.63,3248.0,243.35,243.78,243.21,243.63,3248.0
2022-02-07 14:45:00,243.49,243.67,243.17,243.17,4063.0,243.49,243.67,243.17,243.17,4063.0
2022-02-07 14:50:00,243.1,243.19,242.81,243.19,2555.0,243.1,243.19,242.81,243.19,2555.0
2022-02-07 14:55:00,242.98,243.22,242.84,242.99,2500.0,242.98,243.22,242.84,242.99,2500.0
2022-02-07 15:00:00,242.93,243.34,242.65,243.28,5262.0,242.93,243.34,242.65,243.28,5262.0
2022-02-07 15:05:00,243.29,243.44,242.91,243.33,5097.0,243.29,243.44,242.91,243.33,5097.0
2022-02-07 15:10:00,243.19,243.89,243.04,243.8,10144.0,243.19,243.89,243.04,243.8,10144.0
2022-02-07 15:15:00,243.85,243.85,242.92,242.92,14049.0,243.85,243.85,242.92,242.92,14049.0
2022-02-07 15:20:00,243.02,243.02,242.43,242.49,6856.0,243.02,243.02,242.43,242.49,6856.0
2022-02-07 15:25:00,242.54,242.56,241.67,241.82,10833.0,242.54,242.56,241.67,241.82,10833.0
2022-02-07 15:30:00,241.81,242.2,241.76,241.89,8619.0,241.81,242.2,241.76,241.89,8619.0
2022-02-07 15:35:00,241.81,242.09,240.9,241.0,12010.0,241.81,242.09,240.9,241.0,12010.0
2022-02-07 15:40:00,240.95,241.36,240.73,240.87,9372.0,240.95,241.36,240.73,240.87,9372.0
2022-02-07 15:45:00,240.81,240.82,239.75,239.84,31196.0,240.81,240.82,239.75,239.84,31196.0
2022-02-07 15:50:00,239.95,240.67,239.47,239.71,34396.0,239.95,240.67,239.47,239.71,34396.0
2022-02-07 15:55:00,239.82,240.64,239.67,240.63,112837.0,239.82,240.64,239.67,240.63,112837.0
2022-02-08 09:30:00,240.19,241.28,238.29,238.44,18912.0,240.19,241.28,238.29,238.44,18912.0
2022-02-08 09:35:00,239.25,242.26,239.25,241.78,19158.0,239.25,242.26,239.25,241.78,19158.0
2022-02-08 09:40:00,242.19,242.19,239.75,239.75,6288.0,242.19,242.19,239.75,239.75,6288.0
2022-02-08 09:45:00,239.5,240.12,238.73,239.35,4217.0,239.5,240.12,238.73,239.35,4217.0
2022-02-08 09:50:00,239.35,240.06,239.2,240.04,2632.0,239.35,240.06,239.2,240.04,2632.0
2022-02-08 09:55:00,239.0,240.0,239.0,239.3,3412.0,239.0,240.0,239.0,239.3,3412.0
2022-02-08 10:00:00,238.71,239.0,238.07,238.72,7598.0,238.71,239.0,238.07,238.72,7598.0
2022-02-08 10:05:00,238.72,238.72,238.03,238.31,6355.0,238.72,238.72,238.03,238.31,6355.0
2022-02-08 10:10:00,238.64,238.96,237.75,238.52,8025.0,238.64,238.96,237.75,238.52,8025.0
2022-02-08 10:15:00,238.55,239.28,238.33,239.0,15753.0,238.55,239.28,238.33,239.0,15753.0
2022-02-08 10:20:00,239.05,239.05,238.72,238.72,3311.0,239.05,239.05,238.72,238.72,3311.0
2022-02-08 10:25:00,238.57,238.64,237.45,237.45,9717.0,238.57,238.64,237.45,237.45,9717.0
2022-02-08 10:30:00,237.5,238.01,237.26,237.89,2580.0,237.5,238.01,237.26,237.89,2580.0
2022-02-08 10:35:00,237.71,238.0,237.0,238.0,8277.0,237.71,238.0,237.0,238.0,8277.0
2022-02-08 10:40:00,238.23,239.07,237.97,239.0,2442.0,238.23,239.07,237.97,239.0,2442.0
2022-02-08 10:45:00,239.0,240.15,238.98,239.97,12097.0,239.0,240.15,238.98,239.97,12097.0
2022-02-08 10:50:00,239.68,240.8,239.37,240.65,5452.0,239.68,240.8,239.37,240.65,5452.0
2022-02-08 10:55:00,240.36,240.49,240.09,240.09,4200.0,240.36,240.49,240.09,240.09,4200.0
2022-02-08 11:00:00,240.27,241.11,240.16,241.11,5653.0,240.27,241.11,240.16,241.11,5653.0
2022-02-08 11:05:00,240.91,241.48,240.61,241.09,5501.0,240.91,241.48,240.61,241.09,5501.0
2022-02-08 11:10:00,241.24,241.43,240.66,241.25,10748.0,241.24,241.43,240.66,241.25,10748.0
2022-02-08 11:15:00,241.39,241.4,241.0,241.14,32049.0,241.39,241.4,241.0,241.14,32049.0
2022-02-08 11:20:00,241.11,241.14,240.55,240.78,8437.0,241.11,241.14,240.55,240.78,8437.0
2022-02-08 11:25:00,240.84,240.94,240.55,240.82,3329.0,240.84,240.94,240.55,240.82,3329.0
2022-02-08 11:30:00,240.9,241.78,240.86,241.22,3725.0,240.9,241.78,240.86,241.22,3725.0
2022-02-08 11:35:00,240.93,241.38,240.81,240.95,5040.0,240.93,241.38,240.81,240.95,5040.0
2022-02-08 11:40:00,240.86,241.15,240.82,241.06,4927.0,240.86,241.15,240.82,241.06,4927.0
2022-02-08 11:45:00,241.06,241.3,240.78,240.84,7579.0,241.06,241.3,240.78,240.84,7579.0
2022-02-08 11:50:00,240.65,240.99,240.65,240.75,3897.0,240.65,240.99,240.65,240.75,3897.0
2022-02-08 11:55:00,240.86,241.11,240.36,240.65,21715.0,240.86,241.11,240.36,240.65,21715.0
2022-02-08 12:00:00,240.69,241.29,240.62,240.78,9489.0,240.69,241.29,240.62,240.78,9489.0
2022-02-08 12:05:00,240.84,240.84,240.39,240.4,3915.0,240.84,240.84,240.39,240.4,3915.0
2022-02-08 12:10:00,240.38,240.69,240.38,240.39,2640.0,240.38,240.69,240.38,240.39,2640.0
2022-02-08 12:15:00,240.16,240.82,240.16,240.64,6603.0,240.16,240.82,240.16,240.64,6603.0
2022-02-08 12:20:00,240.77,240.81,240.42,240.72,3047.0,240.77,240.81,240.42,240.72,3047.0
2022-02-08 12:25:00,240.6,241.0,240.57,240.95,3288.0,240.6,241.0,240.57,240.95,3288.0
2022-02-08 12:30:00,241.0,241.34,240.92,240.94,7202.0,241.0,241.34,240.92,240.94,7202.0
2022-02-08 12:35:00,240.94,241.87,240.86,241.36,44095.0,240.94,241.87,240.86,241.36,44095.0
2022-02-08 12:40:00,241.42,241.44,241.01,241.19,29193.0,241.42,241.44,241.01,241.19,29193.0
2022-02-08 12:45:00,241.3,241.41,241.03,241.14,54027.0,241.3,241.41,241.03,241.14,54027.0
2022-02-08 12:50:00,241.14,241.33,241.04,241.25,24757.0,241.14,241.33,241.04,241.25,24757.0
2022-02-08 12:55:00,241.22,241.36,241.09,241.13,7823.0,241.22,241.36,241.09,241.13,7823.0
2022-02-08 13:00:00,241.16,241.16,240.88,241.04,3410.0,241.16,241.16,240.88,241.04,3410.0
2022-02-08 13:05:00,241.08,241.08,240.76,240.77,6758.0,241.08,241.08,240.76,240.77,6758.0
2022-02-08 13:10:00,240.75,241.06,240.47,240.91,4699.0,240.75,241.06,240.47,240.91,4699.0
2022-02-08 13:15:00,240.93,241.01,240.44,240.85,3730.0,240.93,241.01,240.44,240.85,3730.0
2022-02-08 13:20:00,240.75,240.94,240.64,240.92,2508.0,240.75,240.94,240.64,240.92,2508.0
2022-02-08 13:25:00,240.9,241.0,240.61,240.84,3174.0,240.9,241.0,240.61,240.84,3174.0
2022-02-08 13:30:00,240.76,241.08,240.75,240.99,5401.0,240.76,241.08,240.75,240.99,5401.0
2022-02-08 13:35:00,240.99,241.12,240.49,240.52,9701.0,240.99,241.12,240.49,240.52,9701.0
2022-02-08 13:40:00,240.75,240.79,240.0,240.07,8231.0,240.75,240.79,240.0,240.07,8231.0
2022-02-08 13:45:00,240.17,240.56,240.17,240.29,2300.0,240.17,240.56,240.17,240.29,2300.0
2022-02-08 13:50:00,240.3,240.52,240.2,240.42,4396.0,240.3,240.52,240.2,240.42,4396.0
2022-02-08 13:55:00,240.51,241.03,240.34,241.03,15114.0,240.51,241.03,240.34,241.03,15114.0
2022-02-08 14:00:00,241.17,241.24,240.92,241.2,4986.0,241.17,241.24,240.92,241.2,4986.0
2022-02-08 14:05:00,241.2,241.28,240.94,240.97,5227.0,241.2,241.28,240.94,240.97,5227.0
2022-02-08 14:10:00,240.86,240.96,240.7,240.96,4872.0,240.86,240.96,240.7,240.96,4872.0
2022-02-08 14:15:00,240.96,241.01,240.14,240.16,21083.0,240.96,241.01,240.14,240.16,21083.0
2022-02-08 14:20:00,240.18,240.23,239.37,239.52,8278.0,240.18,240.23,239.37,239.52,8278.0
2022-02-08 14:25:00,239.6,239.76,239.26,239.64,5050.0,239.6,239.76,239.26,239.64,5050.0
2022-02-08 14:30:00,239.66,240.23,239.57,240.23,2144.0,239.66,240.23,239.57,240.23,2144.0
2022-02-08 14:35:00,240.16,240.34,239.56,239.89,4150.0,240.16,240.34,239.56,239.89,4150.0
2022-02-08 14:40:00,239.88,240.31,239.74,240.31,2958.0,239.88,240.31,239.74,240.31,2958.0
2022-02-08 14:45:00,240.41,240.65,240.23,240.65,3985.0,240.41,240.65,240.23,240.65,3985.0
2022-02-08 14:50:00,240.83,241.17,240.41,240.84,3743.0,240.83,241.17,240.41,240.84,3743.0
2022-02-08 14:55:00,240.83,240.9,240.54,240.71,2582.0,240.83,240.9,240.54,240.71,2582.0
2022-02-08 15:00:00,240.64,240.64,240.14,240.29,13256.0,240.64,240.64,240.14,240.29,13256.0
2022-02-08 15:05:00,240.75,241.03,240.57,241.03,2638.0,240.75,241.03,240.57,241.03,2638.0
2022-02-08 15:10:00,241.18,241.83,241.13,241.79,4379.0,241.18,241.83,241.13,241.79,4379.0
2022-02-08 15:15:00,241.8,242.14,241.64,242.01,6215.0,241.8,242.14,241.64,242.01,6215.0
2022-02-08 15:20:00,241.97,242.08,241.25,241.29,7045.0,241.97,242.08,241.25,241.29,7045.0
2022-02-08 15:25:00,241.35,241.52,241.07,241.52,4334.0,241.35,241.52,241.07,241.52,4334.0
2022-02-08 15:30:00,241.54,241.71,241.43,241.49,23051.0,241.54,241.71,241.43,241.49,23051.0
2022-02-08 15:35:00,241.49,241.57,241.28,241.5,8081.0,241.49,241.57,241.28,241.5,8081.0
2022-02-08 15:40:00,241.51,241.82,241.42,241.43,13436.0,241.51,241.82,241.42,241.43,13436.0
2022-02-08 15:45:00,241.43,241.63,241.3,241.54,12323.0,241.43,241.63,241.3,241.54,12323.0
2022-02-08 15:50:00,241.65,241.91,241.11,241.7,19368.0,241.65,241.91,241.11,241.7,19368.0
2022-02-08 15:55:00,241.76,242.09,240.87,241.07,113439.0,241.76,242.09,240.87,241.07,113439.0
2022-02-09 09:30:00,244.48,247.71,244.35,246.5,74228.0,244.48,247.71,244.35,246.5,74228.0
2022-02-09 09:35:00,246.06,246.5,245.37,245.83,30547.0,246.06,246.5,245.37,245.83,30547.0
2022-02-09 09:40:00,245.79,246.62,245.58,246.02,21980.0,245.79,246.62,245.58,246.02,21980.0
2022-02-09 09:45:00,246.18,246.18,245.49,245.77,6051.0,246.18,246.18,245.49,245.77,6051.0
2022-02-09 09:50:00,245.96,246.03,244.58,244.98,4025.0,245.96,246.03,244.58,244.98,4025.0
2022-02-09 09:55:00,245.14,245.14,244.2,244.85,7446.0,245.14,245.14,244.2,244.85,7446.0
2022-02-09 10:00:00,244.84,245.74,244.84,245.63,16591.0,244.84,245.74,244.84,245.63,16591.0
2022-02-09 10:05:00,245.32,246.2,245.32,246.12,1539.0,245.32,246.2,245.32,246.12,1539.0
2022-02-09 10:10:00,245.99,246.07,245.25,245.34,3461.0,245.99,246.07,245.25,245.34,3461.0
2022-02-09 10:15:00,245.46,246.16,245.12,245.15,5001.0,245.46,246.16,245.12,245.15,5001.0
2022-02-09 10:20:00,245.4,246.12,245.15,245.97,2514.0,245.4,246.12,245.15,245.97,2514.0
2022-02-09 10:25:00,245.98,246.9,245.98,246.56,14188.0,245.98,246.9,245.98,246.56,14188.0
2022-02-09 10:30:00,246.58,247.2,246.51,247.01,42352.0,246.58,247.2,246.51,247.01,42352.0
2022-02-09 10:35:00,246.9,247.49,246.89,247.46,4089.0,246.9,247.49,246.89,247.46,4089.0
2022-02-09 10:40:00,246.98,246.98,246.21,246.21,2624.0,246.98,246.98,246.21,246.21,2624.0
2022-02-09 10:45:00,246.18,246.3,245.94,246.09,1126.0,246.18,246.3,245.94,246.09,1126.0
2022-02-09 10:50:00,246.13,246.46,245.53,245.69,4278.0,246.13,246.46,245.53,245.69,4278.0
2022-02-09 10:55:00,245.56,246.67,245.55,246.42,53165.0,245.56,246.67,245.55,246.42,53165.0
2022-02-09 11:00:00,246.71,247.67,246.7,247.67,1795.0,246.71,247.67,246.7,247.67,1795.0
2022-02-09 11:05:00,247.62,247.62,247.07,247.1,3600.0,247.62,247.62,247.07,247.1,3600.0
2022-02-09 11:10:00,247.08,247.16,246.56,246.78,2771.0,247.08,247.16,246.56,246.78,2771.0
2022-02-09 11:15:00,246.87,247.04,246.45,246.87,9003.0,246.87,247.04,246.45,246.87,9003.0
2022-02-09 11:20:00,246.93,247.29,246.91,247.29,1299.0,246.93,247.29,246.91,247.29,1299.0
2022-02-09 11:25:00,247.14,247.15,246.84,246.94,3703.0,247.14,247.15,246.84,246.94,3703.0
2022-02-09 11:30:00,246.94,246.99,246.23,246.23,2575.0,246.94,246.99,246.23,246.23,2575.0
2022-02-09 11:35:00,246.47,247.11,246.46,247.11,1561.0,246.47,247.11,246.46,247.11,1561.0
2022-02-09 11:40:00,247.0,247.13,246.68,246.68,3087.0,247.0,247.13,246.68,246.68,3087.0
2022-02-09 11:45:00,246.55,246.89,246.52,246.85,22952.0,246.55,246.89,246.52,246.85,22952.0
2022-02-09 11:50:00,246.66,246.89,245.9,245.9,2738.0,246.66,246.89,245.9,245.9,2738.0
2022-02-09 11:55:00,245.9,246.27,245.9,246.23,9149.0,245.9,246.27,245.9,246.23,9149.0
2022-02-09 12:00:00,246.26,247.01,246.0,247.01,4222.0,246.26,247.01,246.0,247.01,4222.0
2022-02-09 12:05:00,246.91,246.91,246.55,246.81,2901.0,246.91,246.91,246.55,246.81,2901.0
2022-02-09 12:10:00,246.8,247.17,246.68,247.17,9001.0,246.8,247.17,246.68,247.17,9001.0
2022-02-09 12:15:00,247.0,247.22,246.93,247.05,2412.0,247.0,247.22,246.93,247.05,2412.0
2022-02-09 12:20:00,247.09,247.54,247.01,247.2,5165.0,247.09,247.54,247.01,247.2,5165.0
2022-02-09 12:25:00,247.56,247.6,247.33,247.37,2400.0,247.56,247.6,247.33,247.37,2400.0
2022-02-09 12:30:00,247.42,247.68,247.14,247.67,2500.0,247.42,247.68,247.14,247.67,2500.0
2022-02-09 12:35:00,247.53,248.18,247.52,248.18,1900.0,247.53,248.18,247.52,248.18,1900.0
2022-02-09 12:40:00,248.25,248.34,248.08,248.19,3736.0,248.25,248.34,248.08,248.19,3736.0
2022-02-09 12:45:00,248.27,248.27,248.09,248.13,3500.0,248.27,248.27,248.09,248.13,3500.0
2022-02-09 12:50:00,248.1,248.12,247.99,248.02,2342.0,248.1,248.12,247.99,248.02,2342.0
2022-02-09 12:55:00,248.05,248.27,247.92,248.27,25222.0,248.05,248.27,247.92,248.27,25222.0
2022-02-09 13:00:00,248.2,248.39,248.01,248.18,3036.0,248.2,248.39,248.01,248.18,3036.0
2022-02-09 13:05:00,248.23,248.53,248.21,248.42,4575.0,248.23,248.53,248.21,248.42,4575.0
2022-02-09 13:10:00,248.49,248.57,248.04,248.13,7893.0,248.49,248.57,248.04,248.13,7893.0
2022-02-09 13:15:00,248.08,248.56,248.08,248.45,2950.0,248.08,248.56,248.08,248.45,2950.0
2022-02-09 13:20:00,248.41,248.69,248.41,248.65,3800.0,248.41,248.69,248.41,248.65,3800.0
2022-02-09 13:25:00,248.48,248.49,248.27,248.31,1860.0,248.48,248.49,248.27,248.31,1860.0
2022-02-09 13:30:00,248.29,248.45,248.11,248.21,11534.0,248.29,248.45,248.11,248.21,11534.0
2022-02-09 13:35:00,248.08,248.08,247.29,247.39,3874.0,248.08,248.08,247.29,247.39,3874.0
2022-02-09 13:40:00,247.43,247.85,247.32,247.83,4127.0,247.43,247.85,247.32,247.83,4127.0
2022-02-09 13:45:00,247.59,248.18,247.59,248.18,6431.0,247.59,248.18,247.59,248.18,6431.0
2022-02-09 13:50:00,248.14,248.21,247.96,247.99,2150.0,248.14,248.21,247.96,247.99,2150.0
2022-02-09 13:55:00,248.06,248.17,247.85,248.16,1485.0,248.06,248.17,247.85,248.16,1485.0
2022-02-09 14:00:00,248.49,248.84,248.48,248.77,19393.0,248.49,248.84,248.48,248.77,19393.0
2022-02-09 14:05:00,248.71,249.22,248.7,249.12,6043.0,248.71,249.22,248.7,249.12,6043.0
2022-02-09 14:10:00,249.0,249.51,248.98,249.32,10532.0,249.0,249.51,248.98,249.32,10532.0
2022-02-09 14:15:00,249.38,249.42,249.14,249.23,3100.0,249.38,249.42,249.14,249.23,3100.0
2022-02-09 14:20:00,249.24,249.25,249.0,249.15,2281.0,249.24,249.25,249.0,249.15,2281.0
2022-02-09 14:25:00,249.03,249.56,248.93,249.56,2505.0,249.03,249.56,248.93,249.56,2505.0
2022-02-09 14:30:00,249.63,249.65,249.19,249.19,15200.0,249.63,249.65,249.19,249.19,15200.0
2022-02-09 14:35:00,249.25,249.56,249.16,249.48,16500.0,249.25,249.56,249.16,249.48,16500.0
2022-02-09 14:40:00,249.47,249.47,249.05,249.2,8853.0,249.47,249.47,249.05,249.2,8853.0
2022-02-09 14:45:00,249.31,249.31,249.11,249.17,3552.0,249.31,249.31,249.11,249.17,3552.0
2022-02-09 14:50:00,249.09,249.28,248.8,248.91,6082.0,249.09,249.28,248.8,248.91,6082.0
2022-02-09 14:55:00,249.01,249.01,248.57,248.64,13800.0,249.01,249.01,248.57,248.64,13800.0
2022-02-09 15:00:00,248.57,248.64,248.14,248.64,5428.0,248.57,248.64,248.14,248.64,5428.0
2022-02-09 15:05:00,248.5,248.51,248.01,248.06,7100.0,248.5,248.51,248.01,248.06,7100.0
2022-02-09 15:10:00,248.23,248.38,248.07,248.08,5907.0,248.23,248.38,248.07,248.08,5907.0
2022-02-09 15:15:00,248.03,248.59,247.9,248.56,14695.0,248.03,248.59,247.9,248.56,14695.0
2022-02-09 15:20:00,248.71,249.12,248.71,249.03,4351.0,248.71,249.12,248.71,249.03,4351.0
2022-02-09 15:25:00,249.15,249.53,248.94,249.53,6748.0,249.15,249.53,248.94,249.53,6748.0
2022-02-09 15:30:00,249.6,250.36,249.58,250.36,9007.0,249.6,250.36,249.58,250.36,9007.0
2022-02-09 15:35:00,250.26,250.37,250.05,250.05,6774.0,250.26,250.37,250.05,250.05,6774.0
2022-02-09 15:40:00,249.98,250.09,249.45,250.09,17039.0,249.98,250.09,249.45,250.09,17039.0
2022-02-09 15:45:00,250.15,251.08,250.06,250.67,22284.0,250.15,251.08,250.06,250.67,22284.0
2022-02-09 15:50:00,250.67,251.32,250.67,251.07,42394.0,250.67,251.32,250.67,251.07,42394.0
2022-02-09 15:55:00,250.97,251.42,250.59,251.36,112148.0,250.97,251.42,250.59,251.36,112148.0
2022-02-10 09:30:00,242.68,245.66,242.67,243.23,40420.0,242.68,245.66,242.67,243.23,40420.0
2022-02-10 09:35:00,243.52,243.52,241.42,242.93,15695.0,243.52,243.52,241.42,242.93,15695.0
2022-02-10 09:40:00,242.93,243.62,241.99,242.89,14311.0,242.93,243.62,241.99,242.89,14311.0
2022-02-10 09:45:00,242.78,243.12,242.03,242.78,11724.0,242.78,243.12,242.03,242.78,11724.0
2022-02-10 09:50:00,242.73,245.14,242.73,245.14,27630.0,242.73,245.14,242.73,245.14,27630.0
2022-02-10 09:55:00,245.49,246.3,244.5,244.79,23706.0,245.49,246.3,244.5,244.79,23706.0
2022-02-10 10:00:00,244.82,246.08,244.32,246.02,10277.0,244.82,246.08,244.32,246.02,10277.0
2022-02-10 10:05:00,245.77,246.26,245.4,246.16,16086.0,245.77,246.26,245.4,246.16,16086.0
2022-02-10 10:10:00,246.17,246.17,245.35,245.39,9191.0,246.17,246.17,245.35,245.39,9191.0
2022-02-10 10:15:00,245.47,245.53,244.26,244.67,13917.0,245.47,245.53,244.26,244.67,13917.0
2022-02-10 10:20:00,244.5,245.14,244.46,244.78,6905.0,244.5,245.14,244.46,244.78,6905.0
2022-02-10 10:25:00,244.83,245.49,244.35,245.44,7314.0,244.83,245.49,244.35,245.44,7314.0
2022-02-10 10:30:00,245.64,246.64,245.29,246.05,14658.0,245.64,246.64,245.29,246.05,14658.0
2022-02-10 10:35:00,245.75,246.66,245.63,246.49,26105.0,245.75,246.66,245.63,246.49,26105.0
2022-02-10 10:40:00,246.43,247.56,246.31,247.52,9007.0,246.43,247.56,246.31,247.52,9007.0
2022-02-10 10:45:00,247.32,248.03,247.19,248.0,4594.0,247.32,248.03,247.19,248.0,4594.0
2022-02-10 10:50:00,247.92,247.92,245.95,245.95,6263.0,247.92,247.92,245.95,245.95,6263.0
2022-02-10 10:55:00,245.74,246.5,245.68,246.5,5211.0,245.74,246.5,245.68,246.5,5211.0
2022-02-10 11:00:00,246.11,246.74,245.78,246.38,4740.0,246.11,246.74,245.78,246.38,4740.0
2022-02-10 11:05:00,246.17,246.83,246.06,246.64,15781.0,246.17,246.83,246.06,246.64,15781.0
2022-02-10 11:10:00,246.53,246.71,245.68,245.68,10670.0,246.53,246.71,245.68,245.68,10670.0
2022-02-10 11:15:00,245.79,246.25,245.47,245.67,7722.0,245.79,246.25,245.47,245.67,7722.0
2022-02-10 11:20:00,245.97,246.1,245.33,245.74,7552.0,245.97,246.1,245.33,245.74,7552.0
2022-02-10 11:25:00,245.68,245.68,244.95,245.19,19900.0,245.68,245.68,244.95,245.19,19900.0
2022-02-10 11:30:00,244.93,245.17,244.01,244.15,8992.0,244.93,245.17,244.01,244.15,8992.0
2022-02-10 11:35:00,244.0,244.41,243.72,244.09,10053.0,244.0,244.41,243.72,244.09,10053.0
2022-02-10 11:40:00,244.21,244.6,243.91,244.5,12944.0,244.21,244.6,243.91,244.5,12944.0
2022-02-10 11:45:00,244.56,245.67,244.42,245.51,12439.0,244.56,245.67,244.42,245.51,12439.0
2022-02-10 11:50:00,245.4,245.56,245.15,245.22,8322.0,245.4,245.56,245.15,245.22,8322.0
2022-02-10 11:55:00,245.24,245.92,245.04,245.8,13018.0,245.24,245.92,245.04,245.8,13018.0
2022-02-10 12:00:00,245.74,246.0,245.43,245.43,4833.0,245.74,246.0,245.43,245.43,4833.0
2022-02-10 12:05:00,245.2,245.49,244.78,244.83,17137.0,245.2,245.49,244.78,244.83,17137.0
2022-02-10 12:10:00,244.9,245.1,244.53,244.71,10271.0,244.9,245.1,244.53,244.71,10271.0
2022-02-10 12:15:00,244.71,245.39,244.35,245.22,37183.0,244.71,245.39,244.35,245.22,37183.0
2022-02-10 12:20:00,245.21,245.56,245.09,245.46,12141.0,245.21,245.56,245.09,245.46,12141.0
2022-02-10 12:25:00,245.48,245.55,245.01,245.14,8738.0,245.48,245.55,245.01,245.14,8738.0
2022-02-10 12:30:00,245.1,245.45,244.74,244.81,6514.0,245.1,245.45,244.74,244.81,6514.0
2022-02-10 12:35:00,245.03,245.7,244.91,245.7,3930.0,245.03,245.7,244.91,245.7,3930.0
2022-02-10 12:40:00,245.65,245.8,245.57,245.63,3925.0,245.65,245.8,245.57,245.63,3925.0
2022-02-10 12:45:00,245.67,245.75,242.97,243.2,12413.0,245.67,245.75,242.97,243.2,12413.0
2022-02-10 12:50:00,242.97,243.63,242.24,243.63,4307.0,242.97,243.63,242.24,243.63,4307.0
2022-02-10 12:55:00,243.57,244.08,243.4,243.75,8868.0,243.57,244.08,243.4,243.75,8868.0
2022-02-10 13:00:00,243.99,244.49,243.82,244.28,13475.0,243.99,244.49,243.82,244.28,13475.0
2022-02-10 13:05:00,244.25,244.52,243.88,244.09,2629.0,244.25,244.52,243.88,244.09,2629.0
2022-02-10 13:10:00,243.81,244.05,243.33,243.33,6102.0,243.81,244.05,243.33,243.33,6102.0
2022-02-10 13:15:00,243.21,243.21,242.08,242.08,6001.0,243.21,243.21,242.08,242.08,6001.0
2022-02-10 13:20:00,242.07,242.46,242.0,242.15,18191.0,242.07,242.46,242.0,242.15,18191.0
2022-02-10 13:25:00,242.11,242.47,241.81,242.13,8139.0,242.11,242.47,241.81,242.13,8139.0
2022-02-10 13:30:00,242.21,242.27,241.73,241.78,7183.0,242.21,242.27,241.73,241.78,7183.0
2022-02-10 13:35:00,241.78,241.83,240.73,241.44,12137.0,241.78,241.83,240.73,241.44,12137.0
2022-02-10 13:40:00,241.33,242.0,241.32,241.76,4761.0,241.33,242.0,241.32,241.76,4761.0
2022-02-10 13:45:00,241.79,242.0,241.56,241.74,10932.0,241.79,242.0,241.56,241.74,10932.0
2022-02-10 13:50:00,241.75,241.76,241.19,241.54,5678.0,241.75,241.76,241.19,241.54,5678.0
2022-02-10 13:55:00,241.54,241.78,241.11,241.77,11162.0,241.54,241.78,241.11,241.77,11162.0
2022-02-10 14:00:00,242.1,242.29,241.2,241.2,12215.0,242.1,242.29,241.2,241.2,12215.0
2022-02-10 14:05:00,240.95,241.4,240.95,241.4,6003.0,240.95,241.4,240.95,241.4,6003.0
2022-02-10 14:10:00,241.47,241.5,240.84,240.87,8891.0,241.47,241.5,240.84,240.87,8891.0
2022-02-10 14:15:00,240.83,240.88,240.22,240.25,12573.0,240.83,240.88,240.22,240.25,12573.0
2022-02-10 14:20:00,240.17,240.66,239.71,240.66,15301.0,240.17,240.66,239.71,240.66,15301.0
2022-02-10 14:25:00,240.64,241.12,240.49,240.81,21889.0,240.64,241.12,240.49,240.81,21889.0
2022-02-10 14:30:00,240.82,240.97,240.68,240.76,22172.0,240.82,240.97,240.68,240.76,22172.0
2022-02-10 14:35:00,240.79,241.15,240.46,241.15,10664.0,240.79,241.15,240.46,241.15,10664.0
2022-02-10 14:40:00,241.13,241.84,241.12,241.28,12876.0,241.13,241.84,241.12,241.28,12876.0
2022-02-10 14:45:00,241.39,241.51,240.69,240.75,5582.0,241.39,241.51,240.69,240.75,5582.0
2022-02-10 14:50:00,240.75,240.9,240.15,240.15,7664.0,240.75,240.9,240.15,240.15,7664.0
2022-02-10 14:55:00,240.19,240.3,239.53,239.86,6648.0,240.19,240.3,239.53,239.86,6648.0
2022-02-10 15:00:00,239.89,239.91,239.23,239.86,3100.0,239.89,239.91,239.23,239.86,3100.0
2022-02-10 15:05:00,239.71,240.25,239.22,239.44,25204.0,239.71,240.25,239.22,239.44,25204.0
2022-02-10 15:10:00,239.85,240.1,239.27,239.91,11596.0,239.85,240.1,239.27,239.91,11596.0
2022-02-10 15:15:00,239.81,240.75,239.78,239.84,10746.0,239.81,240.75,239.78,239.84,10746.0
2022-02-10 15:20:00,239.9,240.13,239.53,240.08,5630.0,239.9,240.13,239.53,240.08,5630.0
2022-02-10 15:25:00,240.09,240.1,239.35,239.4,11671.0,240.09,240.1,239.35,239.4,11671.0
2022-02-10 15:30:00,239.3,239.32,237.48,237.48,16361.0,239.3,239.32,237.48,237.48,16361.0
2022-02-10 15:35:00,237.61,238.24,237.41,238.21,18344.0,237.61,238.24,237.41,238.21,18344.0
2022-02-10 15:40:00,238.26,238.26,237.04,237.04,34067.0,238.26,238.26,237.04,237.04,34067.0
2022-02-10 15:45:00,236.94,237.29,236.49,237.03,30910.0,236.94,237.29,236.49,237.03,30910.0
2022-02-10 15:50:00,236.66,237.87,236.52,237.58,58270.0,236.66,237.87,236.52,237.58,58270.0
2022-02-10 15:55:00,237.65,238.9,237.58,238.51,81424.0,237.65,238.9,237.58,238.51,81424.0
2022-02-11 09:30:00,240.06,241.08,239.4,240.14,24830.0,240.06,241.08,239.4,240.14,24830.0
2022-02-11 09:35:00,239.55,239.76,238.18,238.18,5400.0,239.55,239.76,238.18,238.18,5400.0
2022-02-11 09:40:00,237.93,238.71,237.39,237.68,10584.0,237.93,238.71,237.39,237.68,10584.0
2022-02-11 09:45:00,237.69,239.21,237.69,238.38,38994.0,237.69,239.21,237.69,238.38,38994.0
2022-02-11 09:50:00,238.46,239.01,238.0,238.61,10848.0,238.46,239.01,238.0,238.61,10848.0
2022-02-11 09:55:00,238.53,238.53,236.75,237.14,5880.0,238.53,238.53,236.75,237.14,5880.0
2022-02-11 10:00:00,237.33,238.56,237.18,238.56,9093.0,237.33,238.56,237.18,238.56,9093.0
2022-02-11 10:05:00,238.46,239.7,238.46,238.68,9205.0,238.46,239.7,238.46,238.68,9205.0
2022-02-11 10:10:00,238.59,239.11,237.82,238.25,5029.0,238.59,239.11,237.82,238.25,5029.0
2022-02-11 10:15:00,238.19,238.19,236.58,237.17,5895.0,238.19,238.19,236.58,237.17,5895.0
2022-02-11 10:20:00,237.24,237.71,236.87,237.61,3644.0,237.24,237.71,236.87,237.61,3644.0
2022-02-11 10:25:00,237.86,238.15,237.1,237.47,6115.0,237.86,238.15,237.1,237.47,6115.0
2022-02-11 10:30:00,237.21,238.15,237.21,237.66,5285.0,237.21,238.15,237.21,237.66,5285.0
2022-02-11 10:35:00,237.56,238.03,237.28,238.03,7327.0,237.56,238.03,237.28,238.03,7327.0
2022-02-11 10:40:00,238.0,238.0,237.43,237.44,2381.0,238.0,238.0,237.43,237.44,2381.0
2022-02-11 10:45:00,237.29,237.41,236.85,237.05,3957.0,237.29,237.41,236.85,237.05,3957.0
2022-02-11 10:50:00,236.98,237.08,235.75,236.09,7740.0,236.98,237.08,235.75,236.09,7740.0
2022-02-11 10:55:00,236.0,236.37,235.42,235.63,6052.0,236.0,236.37,235.42,235.63,6052.0
2022-02-11 11:00:00,235.59,236.48,235.37,236.33,7175.0,235.59,236.48,235.37,236.33,7175.0
2022-02-11 11:05:00,236.16,236.16,234.77,234.88,6633.0,236.16,236.16,234.77,234.88,6633.0
2022-02-11 11:10:00,234.91,235.27,234.03,234.19,11089.0,234.91,235.27,234.03,234.19,11089.0
2022-02-11 11:15:00,234.01,234.07,233.35,233.87,11646.0,234.01,234.07,233.35,233.87,11646.0
2022-02-11 11:20:00,233.9,234.15,233.49,233.96,16931.0,233.9,234.15,233.49,233.96,16931.0
2022-02-11 11:25:00,233.86,234.12,233.23,233.31,10721.0,233.86,234.12,233.23,233.31,10721.0
2022-02-11 11:30:00,233.16,233.88,232.83,232.83,14042.0,233.16,233.88,232.83,232.83,14042.0
2022-02-11 11:35:00,233.04,233.16,232.15,232.59,11842.0,233.04,233.16,232.15,232.59,11842.0
2022-02-11 11:40:00,232.63,232.76,232.05,232.72,12765.0,232.63,232.76,232.05,232.72,12765.0
2022-02-11 11:45:00,232.73,233.2,232.5,233.04,7210.0,232.73,233.2,232.5,233.04,7210.0
2022-02-11 11:50:00,233.06,233.34,232.76,233.06,8058.0,233.06,233.34,232.76,233.06,8058.0
2022-02-11 11:55:00,233.21,233.79,233.0,233.0,4183.0,233.21,233.79,233.0,233.0,4183.0
2022-02-11 12:00:00,232.99,233.2,232.58,232.78,8258.0,232.99,233.2,232.58,232.78,8258.0
2022-02-11 12:05:00,232.7,233.17,232.51,232.76,6674.0,232.7,233.17,232.51,232.76,6674.0
2022-02-11 12:10:00,232.95,233.27,232.85,232.97,8848.0,232.95,233.27,232.85,232.97,8848.0
2022-02-11 12:15:00,232.91,233.07,232.31,232.44,4612.0,232.91,233.07,232.31,232.44,4612.0
2022-02-11 12:20:00,232.53,232.67,231.96,232.67,7105.0,232.53,232.67,231.96,232.67,7105.0
2022-02-11 12:25:00,232.66,233.04,232.66,232.84,6292.0,232.66,233.04,232.66,232.84,6292.0
2022-02-11 12:30:00,232.82,233.1,232.71,232.76,4890.0,232.82,233.1,232.71,232.76,4890.0
2022-02-11 12:35:00,232.77,232.87,232.49,232.8,2600.0,232.77,232.87,232.49,232.8,2600.0
2022-02-11 12:40:00,232.72,232.72,232.48,232.49,2100.0,232.72,232.72,232.48,232.49,2100.0
2022-02-11 12:45:00,232.37,232.7,232.28,232.45,5607.0,232.37,232.7,232.28,232.45,5607.0
2022-02-11 12:50:00,232.36,232.36,231.53,231.53,3600.0,232.36,232.36,231.53,231.53,3600.0
2022-02-11 12:55:00,231.52,231.85,231.17,231.33,6275.0,231.52,231.85,231.17,231.33,6275.0
2022-02-11 13:00:00,231.41,231.49,231.16,231.16,8082.0,231.41,231.49,231.16,231.16,8082.0
2022-02-11 13:05:00,231.0,232.25,230.98,232.25,8151.0,231.0,232.25,230.98,232.25,8151.0
2022-02-11 13:10:00,232.12,232.18,231.51,231.88,5650.0,232.12,232.18,231.51,231.88,5650.0
2022-02-11 13:15:00,231.83,231.87,231.44,231.74,9919.0,231.83,231.87,231.44,231.74,9919.0
2022-02-11 13:20:00,231.65,231.65,231.38,231.38,2400.0,231.65,231.65,231.38,231.38,2400.0
2022-02-11 13:25:00,231.39,231.66,230.78,230.78,8524.0,231.39,231.66,230.78,230.78,8524.0
2022-02-11 13:30:00,230.78,230.83,230.33,230.61,15212.0,230.78,230.83,230.33,230.61,15212.0
2022-02-11 13:35:00,230.59,230.78,229.46,229.46,33714.0,230.59,230.78,229.46,229.46,33714.0
2022-02-11 13:40:00,229.51,230.11,229.26,229.45,19682.0,229.51,230.11,229.26,229.45,19682.0
2022-02-11 13:45:00,229.43,229.98,228.89,229.51,15441.0,229.43,229.98,228.89,229.51,15441.0
2022-02-11 13:50:00,229.66,230.47,229.16,230.2,6974.0,229.66,230.47,229.16,230.2,6974.0
2022-02-11 13:55:00,230.0,230.2,229.5,229.5,6194.0,230.0,230.2,229.5,229.5,6194.0
2022-02-11 14:00:00,229.56,230.0,228.88,229.53,14190.0,229.56,230.0,228.88,229.53,14190.0
2022-02-11 14:05:00,229.48,230.46,229.15,229.61,8590.0,229.48,230.46,229.15,229.61,8590.0
2022-02-11 14:10:00,229.5,229.7,229.05,229.69,7296.0,229.5,229.7,229.05,229.69,7296.0
2022-02-11 14:15:00,229.61,230.72,229.45,230.11,13475.0,229.61,230.72,229.45,230.11,13475.0
2022-02-11 14:20:00,230.03,230.23,229.17,229.26,11943.0,230.03,230.23,229.17,229.26,11943.0
2022-02-11 14:25:00,229.15,229.32,228.6,228.6,14894.0,229.15,229.32,228.6,228.6,14894.0
2022-02-11 14:30:00,228.81,229.87,228.22,229.37,13862.0,228.81,229.87,228.22,229.37,13862.0
2022-02-11 14:35:00,228.99,229.26,228.6,228.66,10512.0,228.99,229.26,228.6,228.66,10512.0
2022-02-11 14:40:00,228.4,229.08,228.08,228.34,5874.0,228.4,229.08,228.08,228.34,5874.0
2022-02-11 14:45:00,228.3,228.45,227.82,228.03,6643.0,228.3,228.45,227.82,228.03,6643.0
2022-02-11 14:50:00,228.2,228.2,227.59,227.88,8677.0,228.2,228.2,227.59,227.88,8677.0
2022-02-11 14:55:00,228.08,228.68,228.08,228.57,8838.0,228.08,228.68,228.08,228.57,8838.0
2022-02-11 15:00:00,228.74,230.11,228.68,229.9,10527.0,228.74,230.11,228.68,229.9,10527.0
2022-02-11 15:05:00,229.94,230.02,228.89,228.93,6479.0,229.94,230.02,228.89,228.93,6479.0
2022-02-11 15:10:00,229.04,229.04,228.29,228.3,8619.0,229.04,229.04,228.29,228.3,8619.0
2022-02-11 15:15:00,228.4,229.46,228.4,228.54,21915.0,228.4,229.46,228.4,228.54,21915.0
2022-02-11 15:20:00,228.67,228.93,228.28,228.38,12519.0,228.67,228.93,228.28,228.38,12519.0
2022-02-11 15:25:00,228.5,228.99,228.11,228.54,16394.0,228.5,228.99,228.11,228.54,16394.0
2022-02-11 15:30:00,228.5,228.5,227.34,227.95,15197.0,228.5,228.5,227.34,227.95,15197.0
2022-02-11 15:35:00,227.86,227.86,226.82,227.06,14757.0,227.86,227.86,226.82,227.06,14757.0
2022-02-11 15:40:00,227.14,227.23,226.61,227.07,13156.0,227.14,227.23,226.61,227.07,13156.0
2022-02-11 15:45:00,227.0,228.18,226.99,228.18,26286.0,227.0,228.18,226.99,228.18,26286.0
2022-02-11 15:50:00,228.14,228.14,227.28,227.4,40299.0,228.14,228.14,227.28,227.4,40299.0
2022-02-11 15:55:00,227.49,228.45,226.7,227.07,118931.0,227.49,228.45,226.7,227.07,118931.0
2022-02-14 09:30:00,227.01,229.46,227.01,228.74,34671.0,227.01,229.46,227.01,228.74,34671.0
2022-02-14 09:35:00,229.24,231.06,229.24,230.06,26653.0,229.24,231.06,229.24,230.06,26653.0
2022-02-14 09:40:00,230.05,230.36,229.25,229.62,16235.0,230.05,230.36,229.25,229.62,16235.0
2022-02-14 09:45:00,229.14,229.94,228.63,229.94,9473.0,229.14,229.94,228.63,229.94,9473.0
2022-02-14 09:50:00,229.72,230.5,229.47,230.34,7693.0,229.72,230.5,229.47,230.34,7693.0
2022-02-14 09:55:00,230.07,230.09,228.55,228.88,7155.0,230.07,230.09,228.55,228.88,7155.0
2022-02-14 10:00:00,228.59,228.6,227.31,227.66,9107.0,228.59,228.6,227.31,227.66,9107.0
2022-02-14 10:05:00,227.86,228.26,227.63,228.13,11834.0,227.86,228.26,227.63,228.13,11834.0
2022-02-14 10:10:00,228.06,229.1,227.93,228.42,14018.0,228.06,229.1,227.93,228.42,14018.0
2022-02-14 10:15:00,228.52,228.53,227.46,228.23,18692.0,228.52,228.53,227.46,228.23,18692.0
2022-02-14 10:20:00,228.3,228.57,227.66,228.55,22562.0,228.3,228.57,227.66,228.55,22562.0
2022-02-14 10:25:00,228.55,229.07,228.14,228.97,18469.0,228.55,229.07,228.14,228.97,18469.0
2022-02-14 10:30:00,229.07,229.35,227.62,227.79,11293.0,229.07,229.35,227.62,227.79,11293.0
2022-02-14 10:35:00,227.69,228.11,227.6,227.94,11589.0,227.69,228.11,227.6,227.94,11589.0
2022-02-14 10:40:00,227.93,229.24,227.9,229.06,10660.0,227.93,229.24,227.9,229.06,10660.0
2022-02-14 10:45:00,228.81,230.06,228.81,229.78,33197.0,228.81,230.06,228.81,229.78,33197.0
2022-02-14 10:50:00,229.91,230.08,229.02,230.02,11724.0,229.91,230.08,229.02,230.02,11724.0
2022-02-14 10:55:00,230.0,230.1,229.32,229.43,8398.0,230.0,230.1,229.32,229.43,8398.0
2022-02-14 11:00:00,229.54,229.81,229.35,229.66,5617.0,229.54,229.81,229.35,229.66,5617.0
2022-02-14 11:05:00,229.61,229.61,229.04,229.31,4576.0,229.61,229.61,229.04,229.31,4576.0
2022-02-14 11:10:00,229.2,229.49,228.58,228.69,20550.0,229.2,229.49,228.58,228.69,20550.0
2022-02-14 11:15:00,228.83,229.87,228.83,229.77,9587.0,228.83,229.87,228.83,229.77,9587.0
2022-02-14 11:20:00,229.76,230.51,229.67,230.29,3200.0,229.76,230.51,229.67,230.29,3200.0
2022-02-14 11:25:00,230.48,231.33,230.32,230.81,7927.0,230.48,231.33,230.32,230.81,7927.0
2022-02-14 11:30:00,230.86,231.05,229.67,230.09,12848.0,230.86,231.05,229.67,230.09,12848.0
2022-02-14 11:35:00,230.23,230.23,229.06,229.3,4832.0,230.23,230.23,229.06,229.3,4832.0
2022-02-14 11:40:00,229.5,229.58,228.61,228.62,7684.0,229.5,229.58,228.61,228.62,7684.0
2022-02-14 11:45:00,228.79,229.04,228.45,228.85,9216.0,228.79,229.04,228.45,228.85,9216.0
2022-02-14 11:50:00,228.9,228.9,227.8,228.03,6224.0,228.9,228.9,227.8,228.03,6224.0
2022-02-14 11:55:00,227.98,228.18,227.87,228.11,4927.0,227.98,228.18,227.87,228.11,4927.0
2022-02-14 12:00:00,228.07,228.41,227.67,227.91,14386.0,228.07,228.41,227.67,227.91,14386.0
2022-02-14 12:05:00,227.9,228.2,227.76,227.9,6092.0,227.9,228.2,227.76,227.9,6092.0
2022-02-14 12:10:00,227.93,228.1,227.7,227.76,9545.0,227.93,228.1,227.7,227.76,9545.0
2022-02-14 12:15:00,227.78,228.1,227.57,227.79,9924.0,227.78,228.1,227.57,227.79,9924.0
2022-02-14 12:20:00,227.81,228.06,227.7,227.82,5544.0,227.81,228.06,227.7,227.82,5544.0
2022-02-14 12:25:00,227.7,228.2,227.66,228.18,4977.0,227.7,228.2,227.66,228.18,4977.0
2022-02-14 12:30:00,228.14,228.6,228.1,228.4,6576.0,228.14,228.6,228.1,228.4,6576.0
2022-02-14 12:35:00,228.39,228.4,227.77,227.87,8276.0,228.39,228.4,227.77,227.87,8276.0
2022-02-14 12:40:00,227.98,228.22,227.8,228.22,6986.0,227.98,228.22,227.8,228.22,6986.0
2022-02-14 12:45:00,228.07,228.5,228.07,228.5,7433.0,228.07,228.5,228.07,228.5,7433.0
2022-02-14 12:50:00,228.42,228.58,228.18,228.41,5554.0,228.42,228.58,228.18,228.41,5554.0
2022-02-14 12:55:00,228.3,228.3,227.49,227.68,9446.0,228.3,228.3,227.49,227.68,9446.0
2022-02-14 13:00:00,227.81,227.81,227.24,227.35,6092.0,227.81,227.81,227.24,227.35,6092.0
2022-02-14 13:05:00,227.5,228.01,227.36,227.5,4466.0,227.5,228.01,227.36,227.5,4466.0
2022-02-14 13:10:00,227.5,227.58,227.22,227.44,8979.0,227.5,227.58,227.22,227.44,8979.0
2022-02-14 13:15:00,227.42,227.59,227.22,227.5,4801.0,227.42,227.59,227.22,227.5,4801.0
2022-02-14 13:20:00,227.4,227.4,226.41,226.53,5214.0,227.4,227.4,226.41,226.53,5214.0
2022-02-14 13:25:00,226.58,226.82,226.52,226.59,4219.0,226.58,226.82,226.52,226.59,4219.0
2022-02-14 13:30:00,226.59,226.59,225.93,226.33,9300.0,226.59,226.59,225.93,226.33,9300.0
2022-02-14 13:35:00,226.17,226.78,226.02,226.63,3768.0,226.17,226.78,226.02,226.63,3768.0
2022-02-14 13:40:00,226.42,227.0,226.29,226.84,6076.0,226.42,227.0,226.29,226.84,6076.0
2022-02-14 13:45:00,226.81,227.05,226.25,226.37,4972.0,226.81,227.05,226.25,226.37,4972.0
2022-02-14 13:50:00,226.34,226.34,225.39,225.43,9210.0,226.34,226.34,225.39,225.43,9210.0
2022-02-14 13:55:00,225.4,225.96,225.3,225.35,8511.0,225.4,225.96,225.3,225.35,8511.0
2022-02-14 14:00:00,225.18,225.73,224.77,224.86,13709.0,225.18,225.73,224.77,224.86,13709.0
2022-02-14 14:05:00,224.77,224.85,224.22,224.39,16892.0,224.77,224.85,224.22,224.39,16892.0
2022-02-14 14:10:00,224.32,224.9,223.81,224.9,11084.0,224.32,224.9,223.81,224.9,11084.0
2022-02-14 14:15:00,224.9,225.1,224.37,225.1,5673.0,224.9,225.1,224.37,225.1,5673.0
2022-02-14 14:20:00,225.1,225.45,224.79,225.01,8061.0,225.1,225.45,224.79,225.01,8061.0
2022-02-14 14:25:00,224.68,226.5,224.18,226.24,7211.0,224.68,226.5,224.18,226.24,7211.0
2022-02-14 14:30:00,226.24,226.64,225.4,226.15,6928.0,226.24,226.64,225.4,226.15,6928.0
2022-02-14 14:35:00,226.57,226.84,226.36,226.49,12904.0,226.57,226.84,226.36,226.49,12904.0
2022-02-14 14:40:00,226.71,226.97,226.41,226.78,17800.0,226.71,226.97,226.41,226.78,17800.0
2022-02-14 14:45:00,226.65,226.98,226.55,226.81,6488.0,226.65,226.98,226.55,226.81,6488.0
2022-02-14 14:50:00,226.92,228.16,226.7,227.39,6790.0,226.92,228.16,226.7,227.39,6790.0
2022-02-14 14:55:00,227.45,227.56,226.85,227.42,4348.0,227.45,227.56,226.85,227.42,4348.0
2022-02-14 15:00:00,227.47,227.73,227.15,227.57,8275.0,227.47,227.73,227.15,227.57,8275.0
2022-02-14 15:05:00,227.5,227.7,226.69,227.58,15139.0,227.5,227.7,226.69,227.58,15139.0
2022-02-14 15:10:00,227.42,228.44,226.95,228.3,12116.0,227.42,228.44,226.95,228.3,12116.0
2022-02-14 15:15:00,228.05,228.1,227.25,227.25,4500.0,228.05,228.1,227.25,227.25,4500.0
2022-02-14 15:20:00,226.87,228.42,226.54,228.13,6455.0,226.87,228.42,226.54,228.13,6455.0
2022-02-14 15:25:00,228.15,228.41,227.88,228.07,5910.0,228.15,228.41,227.88,228.07,5910.0
2022-02-14 15:30:00,227.98,229.01,227.95,228.81,14358.0,227.98,229.01,227.95,228.81,14358.0
2022-02-14 15:35:00,228.81,228.88,228.27,228.38,12342.0,228.81,228.88,228.27,228.38,12342.0
2022-02-14 15:40:00,228.5,228.63,227.91,228.25,11402.0,228.5,228.63,227.91,228.25,11402.0
2022-02-14 15:45:00,228.28,228.28,227.14,227.64,19603.0,228.28,228.28,227.14,227.64,19603.0
2022-02-14 15:50:00,227.46,227.71,226.75,227.33,30252.0,227.46,227.71,226.75,227.33,30252.0
2022-02-14 15:55:00,227.38,227.74,226.73,226.9,70142.0,227.38,227.74,226.73,226.9,70142.0
2022-02-15 09:30:00,229.84,231.41,228.71,230.47,55681.0,229.84,231.41,228.71,230.47,55681.0
2022-02-15 09:35:00,230.56,231.14,230.16,230.59,5325.0,230.56,231.14,230.16,230.59,5325.0
2022-02-15 09:40:00,230.25,230.4,228.84,229.81,7640.0,230.25,230.4,228.84,229.81,7640.0
2022-02-15 09:45:00,229.73,229.73,228.34,228.38,5875.0,229.73,229.73,228.34,228.38,5875.0
2022-02-15 09:50:00,228.11,229.14,227.69,228.95,8596.0,228.11,229.14,227.69,228.95,8596.0
2022-02-15 09:55:00,229.71,230.66,229.58,230.66,5775.0,229.71,230.66,229.58,230.66,5775.0
2022-02-15 10:00:00,230.7,230.97,230.2,230.54,6900.0,230.7,230.97,230.2,230.54,6900.0
2022-02-15 10:05:00,230.31,231.0,230.25,230.45,7410.0,230.31,231.0,230.25,230.45,7410.0
2022-02-15 10:10:00,230.44,230.45,229.49,229.5,4923.0,230.44,230.45,229.49,229.5,4923.0
2022-02-15 10:15:00,229.63,229.64,228.65,228.65,7560.0,229.63,229.64,228.65,228.65,7560.0
2022-02-15 10:20:00,228.64,228.95,228.05,228.47,7890.0,228.64,228.95,228.05,228.47,7890.0
2022-02-15 10:25:00,228.35,228.74,228.25,228.62,7463.0,228.35,228.74,228.25,228.62,7463.0
2022-02-15 10:30:00,228.8,229.04,228.62,228.75,7814.0,228.8,229.04,228.62,228.75,7814.0
2022-02-15 10:35:00,228.66,229.36,228.15,229.08,10215.0,228.66,229.36,228.15,229.08,10215.0
2022-02-15 10:40:00,229.25,230.43,229.25,230.36,7933.0,229.25,230.43,229.25,230.36,7933.0
2022-02-15 10:45:00,230.37,230.67,230.04,230.58,10739.0,230.37,230.67,230.04,230.58,10739.0
2022-02-15 10:50:00,230.72,230.74,230.47,230.56,6797.0,230.72,230.74,230.47,230.56,6797.0
2022-02-15 10:55:00,230.47,230.62,230.1,230.23,7108.0,230.47,230.62,230.1,230.23,7108.0
2022-02-15 11:00:00,230.28,231.12,230.22,231.12,10011.0,230.28,231.12,230.22,231.12,10011.0
2022-02-15 11:05:00,231.06,231.68,230.89,231.66,11221.0,231.06,231.68,230.89,231.66,11221.0
2022-02-15 11:10:00,231.58,231.58,231.0,231.19,5505.0,231.58,231.58,231.0,231.19,5505.0
2022-02-15 11:15:00,231.09,231.38,231.06,231.08,7232.0,231.09,231.38,231.06,231.08,7232.0
2022-02-15 11:20:00,231.14,231.31,230.88,230.97,12668.0,231.14,231.31,230.88,230.97,12668.0
2022-02-15 11:25:00,230.94,231.2,230.81,231.05,9871.0,230.94,231.2,230.81,231.05,9871.0
2022-02-15 11:30:00,231.13,231.28,230.97,231.23,6342.0,231.13,231.28,230.97,231.23,6342.0
2022-02-15 11:35:00,231.23,231.93,230.89,231.75,13317.0,231.23,231.93,230.89,231.75,13317.0
2022-02-15 11:40:00,231.56,231.75,231.52,231.54,3700.0,231.56,231.75,231.52,231.54,3700.0
2022-02-15 11:45:00,231.68,232.09,231.67,232.07,1930.0,231.68,232.09,231.67,232.07,1930.0
2022-02-15 11:50:00,232.08,232.58,232.08,232.3,6769.0,232.08,232.58,232.08,232.3,6769.0
2022-02-15 11:55:00,232.51,232.91,232.37,232.52,6366.0,232.51,232.91,232.37,232.52,6366.0
2022-02-15 12:00:00,232.45,232.61,231.95,232.1,2842.0,232.45,232.61,231.95,232.1,2842.0
2022-02-15 12:05:00,232.1,232.2,231.86,231.9,2235.0,232.1,232.2,231.86,231.9,2235.0
2022-02-15 12:10:00,231.87,232.13,231.84,231.87,4537.0,231.87,232.13,231.84,231.87,4537.0
2022-02-15 12:15:00,231.76,231.9,230.94,231.22,6127.0,231.76,231.9,230.94,231.22,6127.0
2022-02-15 12:20:00,231.14,231.14,230.59,230.59,5013.0,231.14,231.14,230.59,230.59,5013.0
2022-02-15 12:25:00,230.79,230.91,230.41,230.88,3526.0,230.79,230.91,230.41,230.88,3526.0
2022-02-15 12:30:00,230.79,230.91,230.52,230.52,6059.0,230.79,230.91,230.52,230.52,6059.0
2022-02-15 12:35:00,230.78,231.01,230.65,230.7,3936.0,230.78,231.01,230.65,230.7,3936.0
2022-02-15 12:40:00,230.66,230.84,230.58,230.83,3830.0,230.66,230.84,230.58,230.83,3830.0
2022-02-15 12:45:00,230.76,230.76,230.05,230.18,6213.0,230.76,230.76,230.05,230.18,6213.0
2022-02-15 12:50:00,229.97,230.78,229.97,230.31,6119.0,229.97,230.78,229.97,230.31,6119.0
2022-02-15 12:55:00,230.45,231.0,230.45,231.0,19514.0,230.45,231.0,230.45,231.0,19514.0
2022-02-15 13:00:00,230.91,231.1,230.85,231.06,13405.0,230.91,231.1,230.85,231.06,13405.0
2022-02-15 13:05:00,231.08,231.39,231.07,231.25,4525.0,231.08,231.39,231.07,231.25,4525.0
2022-02-15 13:10:00,231.26,231.43,231.13,231.17,6448.0,231.26,231.43,231.13,231.17,6448.0
2022-02-15 13:15:00,231.17,231.39,231.05,231.39,6056.0,231.17,231.39,231.05,231.39,6056.0
2022-02-15 13:20:00,231.54,232.65,231.52,232.57,4000.0,231.54,232.65,231.52,232.57,4000.0
2022-02-15 13:25:00,232.59,232.78,232.01,232.02,8992.0,232.59,232.78,232.01,232.02,8992.0
2022-02-15 13:30:00,232.23,232.32,231.97,232.14,6845.0,232.23,232.32,231.97,232.14,6845.0
2022-02-15 13:35:00,232.11,232.24,231.94,231.94,6600.0,232.11,232.24,231.94,231.94,6600.0
2022-02-15 13:40:00,231.98,232.17,231.81,232.16,4126.0,231.98,232.17,231.81,232.16,4126.0
2022-02-15 13:45:00,232.06,232.46,232.06,232.42,5154.0,232.06,232.46,232.06,232.42,5154.0
2022-02-15 13:50:00,232.33,232.48,232.24,232.3,3878.0,232.33,232.48,232.24,232.3,3878.0
2022-02-15 13:55:00,232.37,232.92,232.33,232.62,11001.0,232.37,232.92,232.33,232.62,11001.0
2022-02-15 14:00:00,232.58,232.58,231.94,232.03,12016.0,232.58,232.58,231.94,232.03,12016.0
2022-02-15 14:05:00,232.07,232.07,231.6,232.03,11821.0,232.07,232.07,231.6,232.03,11821.0
2022-02-15 14:10:00,232.2,232.21,231.95,232.03,6944.0,232.2,232.21,231.95,232.03,6944.0
2022-02-15 14:15:00,232.09,232.53,231.88,232.5,4615.0,232.09,232.53,231.88,232.5,4615.0
2022-02-15 14:20:00,232.48,232.64,232.38,232.41,4364.0,232.48,232.64,232.38,232.41,4364.0
2022-02-15 14:25:00,232.39,232.46,232.25,232.36,5729.0,232.39,232.46,232.25,232.36,5729.0
2022-02-15 14:30:00,232.37,232.51,231.96,232.18,8843.0,232.37,232.51,231.96,232.18,8843.0
2022-02-15 14:35:00,232.31,232.76,232.27,232.76,3558.0,232.31,232.76,232.27,232.76,3558.0
2022-02-15 14:40:00,232.45,232.73,232.14,232.73,4441.0,232.45,232.73,232.14,232.73,4441.0
2022-02-15 14:45:00,232.96,232.98,232.7,232.81,5169.0,232.96,232.98,232.7,232.81,5169.0
2022-02-15 14:50:00,232.83,233.0,232.52,232.86,4956.0,232.83,233.0,232.52,232.86,4956.0
2022-02-15 14:55:00,233.01,233.26,232.9,233.05,4674.0,233.01,233.26,232.9,233.05,4674.0
2022-02-15 15:00:00,233.13,233.6,233.1,233.3,8434.0,233.13,233.6,233.1,233.3,8434.0
2022-02-15 15:05:00,233.51,233.69,233.39,233.6,5679.0,233.51,233.69,233.39,233.6,5679.0
2022-02-15 15:10:00,233.5,233.74,233.42,233.61,4158.0,233.5,233.74,233.42,233.61,4158.0
2022-02-15 15:15:00,233.62,233.72,233.36,233.4,7155.0,233.62,233.72,233.36,233.4,7155.0
2022-02-15 15:20:00,233.49,233.57,233.23,233.41,9253.0,233.49,233.57,233.23,233.41,9253.0
2022-02-15 15:25:00,233.47,233.51,233.31,233.47,4395.0,233.47,233.51,233.31,233.47,4395.0
2022-02-15 15:30:00,233.53,233.55,232.78,232.96,10187.0,233.53,233.55,232.78,232.96,10187.0
2022-02-15 15:35:00,232.87,233.3,232.66,232.79,18374.0,232.87,233.3,232.66,232.79,18374.0
2022-02-15 15:40:00,232.73,233.42,232.46,233.42,10040.0,232.73,233.42,232.46,233.42,10040.0
2022-02-15 15:45:00,233.35,233.55,233.06,233.36,13450.0,233.35,233.55,233.06,233.36,13450.0
2022-02-15 15:50:00,233.49,234.41,233.49,233.62,25700.0,233.49,234.41,233.49,233.62,25700.0
2022-02-15 15:55:00,233.72,233.85,232.95,233.38,58197.0,233.72,233.85,232.95,233.38,58197.0
2022-02-16 09:30:00,232.73,232.86,231.0,231.79,26027.0,232.73,232.86,231.0,231.79,26027.0
2022-02-16 09:35:00,231.24,231.49,230.43,231.01,9379.0,231.24,231.49,230.43,231.01,9379.0
2022-02-16 09:40:00,231.06,231.12,228.9,228.96,20335.0,231.06,231.12,228.9,228.96,20335.0
2022-02-16 09:45:00,228.54,229.05,228.22,228.87,23653.0,228.54,229.05,228.22,228.87,23653.0
2022-02-16 09:50:00,228.95,229.17,227.78,227.95,21632.0,228.95,229.17,227.78,227.95,21632.0
2022-02-16 09:55:00,228.15,229.24,227.95,228.91,21702.0,228.15,229.24,227.95,228.91,21702.0
2022-02-16 10:00:00,228.7,229.28,228.4,228.74,11753.0,228.7,229.28,228.4,228.74,11753.0
2022-02-16 10:05:00,228.74,228.79,228.29,228.55,6906.0,228.74,228.79,228.29,228.55,6906.0
2022-02-16 10:10:00,228.55,228.67,227.6,228.16,20156.0,228.55,228.67,227.6,228.16,20156.0
2022-02-16 10:15:00,228.28,228.3,227.27,227.81,23621.0,228.28,228.3,227.27,227.81,23621.0
2022-02-16 10:20:00,227.73,228.44,227.32,228.35,7739.0,227.73,228.44,227.32,228.35,7739.0
2022-02-16 10:25:00,228.47,229.19,228.31,229.19,5525.0,228.47,229.19,228.31,229.19,5525.0
2022-02-16 10:30:00,228.91,229.0,228.57,228.88,6967.0,228.91,229.0,228.57,228.88,6967.0
2022-02-16 10:35:00,228.99,229.02,228.59,228.78,4711.0,228.99,229.02,228.59,228.78,4711.0
2022-02-16 10:40:00,228.78,229.7,228.66,229.7,9552.0,228.78,229.7,228.66,229.7,9552.0
2022-02-16 10:45:00,229.74,229.85,229.5,229.58,3612.0,229.74,229.85,229.5,229.58,3612.0
2022-02-16 10:50:00,229.57,230.04,229.12,229.34,5576.0,229.57,230.04,229.12,229.34,5576.0
2022-02-16 10:55:00,229.41,229.64,229.37,229.55,6177.0,229.41,229.64,229.37,229.55,6177.0
2022-02-16 11:00:00,229.63,229.71,229.42,229.64,4015.0,229.63,229.71,229.42,229.64,4015.0
2022-02-16 11:05:00,229.56,230.47,229.37,230.38,8894.0,229.56,230.47,229.37,230.38,8894.0
2022-02-16 11:10:00,230.19,230.39,229.8,229.81,5300.0,230.19,230.39,229.8,229.81,5300.0
2022-02-16 11:15:00,229.7,229.78,229.44,229.45,4322.0,229.7,229.78,229.44,229.45,4322.0
2022-02-16 11:20:00,229.44,229.66,229.28,229.62,11562.0,229.44,229.66,229.28,229.62,11562.0
2022-02-16 11:25:00,229.56,229.88,229.33,229.52,20344.0,229.56,229.88,229.33,229.52,20344.0
2022-02-16 11:30:00,229.44,229.44,228.98,229.17,6609.0,229.44,229.44,228.98,229.17,6609.0
2022-02-16 11:35:00,229.13,229.8,229.13,229.51,7554.0,229.13,229.8,229.13,229.51,7554.0
2022-02-16 11:40:00,229.65,229.69,229.36,229.52,2988.0,229.65,229.69,229.36,229.52,2988.0
2022-02-16 11:45:00,229.36,229.79,229.3,229.52,3895.0,229.36,229.79,229.3,229.52,3895.0
2022-02-16 11:50:00,229.5,230.1,229.49,229.79,4942.0,229.5,230.1,229.49,229.79,4942.0
2022-02-16 11:55:00,229.69,229.97,229.68,229.97,3400.0,229.69,229.97,229.68,229.97,3400.0
2022-02-16 12:00:00,230.0,230.14,229.93,230.06,1300.0,230.0,230.14,229.93,230.06,1300.0
2022-02-16 12:05:00,229.98,230.19,229.73,230.08,1735.0,229.98,230.19,229.73,230.08,1735.0
2022-02-16 12:10:00,229.96,230.08,229.73,229.91,4122.0,229.96,230.08,229.73,229.91,4122.0
2022-02-16 12:15:00,229.91,230.09,229.83,230.03,1300.0,229.91,230.09,229.83,230.03,1300.0
2022-02-16 12:20:00,230.06,230.28,229.95,230.07,5296.0,230.06,230.28,229.95,230.07,5296.0
2022-02-16 12:25:00,230.13,230.19,229.88,229.99,1565.0,230.13,230.19,229.88,229.99,1565.0
2022-02-16 12:30:00,229.95,229.99,229.29,229.33,5501.0,229.95,229.99,229.29,229.33,5501.0
2022-02-16 12:35:00,229.36,229.51,229.24,229.42,2450.0,229.36,229.51,229.24,229.42,2450.0
2022-02-16 12:40:00,229.43,229.99,229.16,229.99,2665.0,229.43,229.99,229.16,229.99,2665.0
2022-02-16 12:45:00,230.01,230.33,229.72,230.27,4981.0,230.01,230.33,229.72,230.27,4981.0
2022-02-16 12:50:00,230.37,230.44,230.19,230.36,6652.0,230.37,230.44,230.19,230.36,6652.0
2022-02-16 12:55:00,230.26,230.29,229.67,229.79,7703.0,230.26,230.29,229.67,229.79,7703.0
2022-02-16 13:00:00,229.69,229.85,229.26,229.37,3519.0,229.69,229.85,229.26,229.37,3519.0
2022-02-16 13:05:00,229.39,229.68,229.39,229.57,2355.0,229.39,229.68,229.39,229.57,2355.0
2022-02-16 13:10:00,229.57,229.71,229.31,229.66,6461.0,229.57,229.71,229.31,229.66,6461.0
2022-02-16 13:15:00,229.69,229.84,229.58,229.76,3675.0,229.69,229.84,229.58,229.76,3675.0
2022-02-16 13:20:00,229.72,230.1,229.72,229.96,2804.0,229.72,230.1,229.72,229.96,2804.0
2022-02-16 13:25:00,229.7,229.8,229.64,229.8,2400.0,229.7,229.8,229.64,229.8,2400.0
2022-02-16 13:30:00,229.78,229.78,229.39,229.62,4600.0,229.78,229.78,229.39,229.62,4600.0
2022-02-16 13:35:00,229.54,229.71,229.5,229.58,4523.0,229.54,229.71,229.5,229.58,4523.0
2022-02-16 13:40:00,229.48,229.54,229.28,229.42,4113.0,229.48,229.54,229.28,229.42,4113.0
2022-02-16 13:45:00,229.47,229.76,229.44,229.76,4193.0,229.47,229.76,229.44,229.76,4193.0
2022-02-16 13:50:00,229.84,230.04,229.75,229.82,3763.0,229.84,230.04,229.75,229.82,3763.0
2022-02-16 13:55:00,229.76,229.85,229.55,229.84,4859.0,229.76,229.85,229.55,229.84,4859.0
2022-02-16 14:00:00,229.93,231.16,229.83,230.84,8535.0,229.93,231.16,229.83,230.84,8535.0
2022-02-16 14:05:00,230.94,231.99,230.72,231.7,6665.0,230.94,231.99,230.72,231.7,6665.0
2022-02-16 14:10:00,231.83,231.9,230.97,231.02,6502.0,231.83,231.9,230.97,231.02,6502.0
2022-02-16 14:15:00,231.11,231.71,230.89,231.23,28836.0,231.11,231.71,230.89,231.23,28836.0
2022-02-16 14:20:00,231.18,232.63,231.02,232.54,15037.0,231.18,232.63,231.02,232.54,15037.0
2022-02-16 14:25:00,232.5,232.71,232.06,232.58,9508.0,232.5,232.71,232.06,232.58,9508.0
2022-02-16 14:30:00,232.61,233.48,232.61,232.84,6496.0,232.61,233.48,232.61,232.84,6496.0
2022-02-16 14:35:00,232.76,232.87,232.25,232.7,6435.0,232.76,232.87,232.25,232.7,6435.0
2022-02-16 14:40:00,232.51,232.69,232.07,232.15,2900.0,232.51,232.69,232.07,232.15,2900.0
2022-02-16 14:45:00,232.07,232.48,231.87,232.14,5891.0,232.07,232.48,231.87,232.14,5891.0
2022-02-16 14:50:00,231.99,232.43,231.88,232.32,3400.0,231.99,232.43,231.88,232.32,3400.0
2022-02-16 14:55:00,232.46,232.98,232.43,232.75,2757.0,232.46,232.98,232.43,232.75,2757.0
2022-02-16 15:00:00,232.9,234.13,232.78,234.06,4814.0,232.9,234.13,232.78,234.06,4814.0
2022-02-16 15:05:00,233.9,234.05,233.56,233.95,2763.0,233.9,234.05,233.56,233.95,2763.0
2022-02-16 15:10:00,234.0,234.11,233.24,233.32,20764.0,234.0,234.11,233.24,233.32,20764.0
2022-02-16 15:15:00,233.22,233.81,233.0,233.81,9300.0,233.22,233.81,233.0,233.81,9300.0
2022-02-16 15:20:00,233.5,233.55,233.26,233.55,1900.0,233.5,233.55,233.26,233.55,1900.0
2022-02-16 15:25:00,233.65,233.96,233.58,233.9,11098.0,233.65,233.96,233.58,233.9,11098.0
2022-02-16 15:30:00,233.94,233.95,233.3,233.58,3995.0,233.94,233.95,233.3,233.58,3995.0
2022-02-16 15:35:00,233.63,234.15,233.53,234.04,8028.0,233.63,234.15,233.53,234.04,8028.0
2022-02-16 15:40:00,234.19,234.19,233.69,233.78,7892.0,234.19,234.19,233.69,233.78,7892.0
2022-02-16 15:45:00,233.73,234.39,233.58,234.2,10702.0,233.73,234.39,233.58,234.2,10702.0
2022-02-16 15:50:00,234.26,234.82,233.79,233.82,27351.0,234.26,234.82,233.79,233.82,27351.0
2022-02-16 15:55:00,233.93,234.16,233.31,233.73,56396.0,233.93,234.16,233.31,233.73,56396.0
2022-02-17 09:30:00,231.56,231.79,228.03,228.83,32022.0,231.56,231.79,228.03,228.83,32022.0
2022-02-17 09:35:00,228.96,229.93,227.92,229.93,10096.0,228.96,229.93,227.92,229.93,10096.0
2022-02-17 09:40:00,229.8,229.88,228.57,229.35,13338.0,229.8,229.88,228.57,229.35,13338.0
2022-02-17 09:45:00,229.27,229.41,227.8,228.04,17199.0,229.27,229.41,227.8,228.04,17199.0
2022-02-17 09:50:00,228.04,228.33,227.21,227.38,6077.0,228.04,228.33,227.21,227.38,6077.0
2022-02-17 09:55:00,227.33,228.09,227.31,227.86,8224.0,227.33,228.09,227.31,227.86,8224.0
2022-02-17 10:00:00,227.79,228.62,226.95,228.03,9940.0,227.79,228.62,226.95,228.03,9940.0
2022-02-17 10:05:00,227.97,228.04,227.1,227.35,11396.0,227.97,228.04,227.1,227.35,11396.0
2022-02-17 10:10:00,227.42,227.95,227.06,227.52,47873.0,227.42,227.95,227.06,227.52,47873.0
2022-02-17 10:15:00,227.73,227.73,226.76,226.77,13036.0,227.73,227.73,226.76,226.77,13036.0
2022-02-17 10:20:00,226.73,227.1,226.6,226.77,13689.0,226.73,227.1,226.6,226.77,13689.0
2022-02-17 10:25:00,226.74,226.75,226.17,226.17,8129.0,226.74,226.75,226.17,226.17,8129.0
2022-02-17 10:30:00,226.25,226.64,225.89,226.13,17048.0,226.25,226.64,225.89,226.13,17048.0
2022-02-17 10:35:00,226.0,226.19,225.51,225.53,12965.0,226.0,226.19,225.51,225.53,12965.0
2022-02-17 10:40:00,225.54,225.96,225.43,225.96,15835.0,225.54,225.96,225.43,225.96,15835.0
2022-02-17 10:45:00,225.94,226.08,225.32,225.69,15320.0,225.94,226.08,225.32,225.69,15320.0
2022-02-17 10:50:00,225.48,225.84,225.42,225.68,25313.0,225.48,225.84,225.42,225.68,25313.0
2022-02-17 10:55:00,225.7,226.07,225.55,225.96,12682.0,225.7,226.07,225.55,225.96,12682.0
2022-02-17 11:00:00,225.93,226.21,225.41,225.72,13370.0,225.93,226.21,225.41,225.72,13370.0
2022-02-17 11:05:00,225.81,225.93,225.58,225.67,13453.0,225.81,225.93,225.58,225.67,13453.0
2022-02-17 11:10:00,225.73,226.42,225.73,226.34,6731.0,225.73,226.42,225.73,226.34,6731.0
2022-02-17 11:15:00,226.2,226.41,225.85,225.97,8553.0,226.2,226.41,225.85,225.97,8553.0
2022-02-17 11:20:00,225.97,226.17,225.8,225.87,9887.0,225.97,226.17,225.8,225.87,9887.0
2022-02-17 11:25:00,225.86,226.28,225.79,226.05,11984.0,225.86,226.28,225.79,226.05,11984.0
2022-02-17 11:30:00,226.01,226.21,225.73,225.75,6477.0,226.01,226.21,225.73,225.75,6477.0
2022-02-17 11:35:00,225.81,225.81,225.58,225.68,10535.0,225.81,225.81,225.58,225.68,10535.0
2022-02-17 11:40:00,225.81,225.82,225.51,225.52,7122.0,225.81,225.82,225.51,225.52,7122.0
2022-02-17 11:45:00,225.57,226.2,225.48,226.19,10624.0,225.57,226.2,225.48,226.19,10624.0
2022-02-17 11:50:00,226.2,226.2,225.45,225.59,6936.0,226.2,226.2,225.45,225.59,6936.0
2022-02-17 11:55:00,225.65,225.7,224.79,224.91,18797.0,225.65,225.7,224.79,224.91,18797.0
2022-02-17 12:00:00,224.97,225.12,224.85,225.0,2121.0,224.97,225.12,224.85,225.0,2121.0
2022-02-17 12:05:00,224.9,225.01,224.31,224.36,7571.0,224.9,225.01,224.31,224.36,7571.0
2022-02-17 12:10:00,224.28,224.31,223.62,224.11,5300.0,224.28,224.31,223.62,224.11,5300.0
2022-02-17 12:15:00,224.06,224.1,223.74,223.75,3900.0,224.06,224.1,223.74,223.75,3900.0
2022-02-17 12:20:00,223.88,224.71,223.88,224.53,6415.0,223.88,224.71,223.88,224.53,6415.0
2022-02-17 12:25:00,224.43,224.66,224.09,224.28,11302.0,224.43,224.66,224.09,224.28,11302.0
2022-02-17 12:30:00,224.2,225.13,224.1,224.69,4568.0,224.2,225.13,224.1,224.69,4568.0
2022-02-17 12:35:00,224.75,224.85,224.53,224.53,1400.0,224.75,224.85,224.53,224.53,1400.0
2022-02-17 12:40:00,224.15,224.85,224.15,224.82,2200.0,224.15,224.85,224.15,224.82,2200.0
2022-02-17 12:45:00,224.8,224.81,224.39,224.52,10189.0,224.8,224.81,224.39,224.52,10189.0
2022-02-17 12:50:00,224.5,224.8,224.35,224.8,8033.0,224.5,224.8,224.35,224.8,8033.0
2022-02-17 12:55:00,224.71,224.75,224.47,224.56,5971.0,224.71,224.75,224.47,224.56,5971.0
2022-02-17 13:00:00,224.5,224.77,224.29,224.51,24757.0,224.5,224.77,224.29,224.51,24757.0
2022-02-17 13:05:00,224.65,224.74,224.43,224.56,7236.0,224.65,224.74,224.43,224.56,7236.0
2022-02-17 13:10:00,224.5,224.58,224.29,224.41,41483.0,224.5,224.58,224.29,224.41,41483.0
2022-02-17 13:15:00,224.4,224.61,224.29,224.37,25561.0,224.4,224.61,224.29,224.37,25561.0
2022-02-17 13:20:00,224.41,224.49,223.68,223.87,29514.0,224.41,224.49,223.68,223.87,29514.0
2022-02-17 13:25:00,223.92,224.26,223.76,224.22,7663.0,223.92,224.26,223.76,224.22,7663.0
2022-02-17 13:30:00,224.19,224.7,224.01,224.7,12494.0,224.19,224.7,224.01,224.7,12494.0
2022-02-17 13:35:00,224.63,224.82,224.48,224.65,17339.0,224.63,224.82,224.48,224.65,17339.0
2022-02-17 13:40:00,224.58,224.7,224.36,224.69,21968.0,224.58,224.7,224.36,224.69,21968.0
2022-02-17 13:45:00,224.67,224.78,224.39,224.63,10606.0,224.67,224.78,224.39,224.63,10606.0
2022-02-17 13:50:00,224.62,224.76,224.39,224.7,13723.0,224.62,224.76,224.39,224.7,13723.0
2022-02-17 13:55:00,224.54,225.07,224.54,224.83,18023.0,224.54,225.07,224.54,224.83,18023.0
2022-02-17 14:00:00,224.8,224.8,224.39,224.61,16526.0,224.8,224.8,224.39,224.61,16526.0
2022-02-17 14:05:00,224.61,224.76,224.13,224.38,22083.0,224.61,224.76,224.13,224.38,22083.0
2022-02-17 14:10:00,224.28,224.69,224.28,224.69,22247.0,224.28,224.69,224.28,224.69,22247.0
2022-02-17 14:15:00,224.61,224.85,224.49,224.8,22855.0,224.61,224.85,224.49,224.8,22855.0
2022-02-17 14:20:00,224.78,224.89,224.32,224.42,16152.0,224.78,224.89,224.32,224.42,16152.0
2022-02-17 14:25:00,224.37,224.38,223.97,224.1,8895.0,224.37,224.38,223.97,224.1,8895.0
2022-02-17 14:30:00,224.17,224.22,223.55,223.72,7718.0,224.17,224.22,223.55,223.72,7718.0
2022-02-17 14:35:00,223.75,223.86,223.51,223.7,5568.0,223.75,223.86,223.51,223.7,5568.0
2022-02-17 14:40:00,223.68,224.12,223.6,223.89,7375.0,223.68,224.12,223.6,223.89,7375.0
2022-02-17 14:45:00,223.97,223.97,223.4,223.9,17100.0,223.97,223.97,223.4,223.9,17100.0
2022-02-17 14:50:00,223.84,223.86,223.05,223.18,13497.0,223.84,223.86,223.05,223.18,13497.0
2022-02-17 14:55:00,223.23,223.35,222.79,222.81,8447.0,223.23,223.35,222.79,222.81,8447.0
2022-02-17 15:00:00,222.75,223.31,222.75,223.19,13941.0,222.75,223.31,222.75,223.19,13941.0
2022-02-17 15:05:00,223.17,223.21,222.3,222.34,16165.0,223.17,223.21,222.3,222.34,16165.0
2022-02-17 15:10:00,222.26,223.36,222.18,223.31,13514.0,222.26,223.36,222.18,223.31,13514.0
2022-02-17 15:15:00,223.31,223.31,222.82,223.06,13839.0,223.31,223.31,222.82,223.06,13839.0
2022-02-17 15:20:00,223.09,223.33,222.74,222.77,11710.0,223.09,223.33,222.74,222.77,11710.0
2022-02-17 15:25:00,222.84,222.92,222.28,222.28,12519.0,222.84,222.92,222.28,222.28,12519.0
2022-02-17 15:30:00,222.25,222.75,222.2,222.37,23766.0,222.25,222.75,222.2,222.37,23766.0
2022-02-17 15:35:00,222.35,223.35,222.33,223.28,32422.0,222.35,223.35,222.33,223.28,32422.0
2022-02-17 15:40:00,223.3,223.3,222.99,223.18,16300.0,223.3,223.3,222.99,223.18,16300.0
2022-02-17 15:45:00,223.25,223.63,223.24,223.42,21969.0,223.25,223.63,223.24,223.42,21969.0
2022-02-17 15:50:00,223.48,223.48,222.76,223.21,53859.0,223.48,223.48,222.76,223.21,53859.0
2022-02-17 15:55:00,223.23,223.78,223.23,223.39,95948.0,223.23,223.78,223.23,223.39,95948.0
2022-02-18 09:30:00,223.9,225.05,223.01,223.31,64501.0,223.9,225.05,223.01,223.31,64501.0
2022-02-18 09:35:00,223.57,226.0,223.0,225.28,36748.0,223.57,226.0,223.0,225.28,36748.0
2022-02-18 09:40:00,224.77,224.77,223.43,224.61,6438.0,224.77,224.77,223.43,224.61,6438.0
2022-02-18 09:45:00,224.51,226.02,224.5,225.58,14091.0,224.51,226.02,224.5,225.58,14091.0
2022-02-18 09:50:00,225.9,227.93,225.76,227.93,11031.0,225.9,227.93,225.76,227.93,11031.0
2022-02-18 09:55:00,227.95,228.11,225.23,225.45,19059.0,227.95,228.11,225.23,225.45,19059.0
2022-02-18 10:00:00,225.59,225.83,224.46,224.63,12192.0,225.59,225.83,224.46,224.63,12192.0
2022-02-18 10:05:00,224.6,224.8,224.0,224.15,9048.0,224.6,224.8,224.0,224.15,9048.0
2022-02-18 10:10:00,224.61,224.64,223.64,224.53,6501.0,224.61,224.64,223.64,224.53,6501.0
2022-02-18 10:15:00,224.38,225.0,223.53,223.66,6199.0,224.38,225.0,223.53,223.66,6199.0
2022-02-18 10:20:00,223.66,223.66,222.35,222.62,12045.0,223.66,223.66,222.35,222.62,12045.0
2022-02-18 10:25:00,222.45,222.45,221.73,222.17,17482.0,222.45,222.45,221.73,222.17,17482.0
2022-02-18 10:30:00,222.03,222.06,221.06,221.34,19235.0,222.03,222.06,221.06,221.34,19235.0
2022-02-18 10:35:00,221.17,221.42,220.84,221.15,16392.0,221.17,221.42,220.84,221.15,16392.0
2022-02-18 10:40:00,221.19,221.19,220.72,220.82,18210.0,221.19,221.19,220.72,220.82,18210.0
2022-02-18 10:45:00,220.79,220.96,220.12,220.47,18417.0,220.79,220.96,220.12,220.47,18417.0
2022-02-18 10:50:00,220.56,220.81,219.75,220.31,13904.0,220.56,220.81,219.75,220.31,13904.0
2022-02-18 10:55:00,220.18,220.72,220.05,220.61,6759.0,220.18,220.72,220.05,220.61,6759.0
2022-02-18 11:00:00,220.35,220.45,219.86,220.01,4907.0,220.35,220.45,219.86,220.01,4907.0
2022-02-18 11:05:00,219.8,220.22,219.5,219.72,12351.0,219.8,220.22,219.5,219.72,12351.0
2022-02-18 11:10:00,219.74,220.25,219.52,220.15,12930.0,219.74,220.25,219.52,220.15,12930.0
2022-02-18 11:15:00,220.21,220.44,219.65,220.36,17243.0,220.21,220.44,219.65,220.36,17243.0
2022-02-18 11:20:00,220.56,220.89,220.39,220.58,10112.0,220.56,220.89,220.39,220.58,10112.0
2022-02-18 11:25:00,220.41,220.81,219.85,219.85,7796.0,220.41,220.81,219.85,219.85,7796.0
2022-02-18 11:30:00,219.79,220.72,219.79,220.06,12323.0,219.79,220.72,219.79,220.06,12323.0
2022-02-18 11:35:00,220.05,220.33,219.8,220.28,32009.0,220.05,220.33,219.8,220.28,32009.0
2022-02-18 11:40:00,220.39,220.39,219.72,219.83,11157.0,220.39,220.39,219.72,219.83,11157.0
2022-02-18 11:45:00,219.94,220.22,219.39,219.46,12095.0,219.94,220.22,219.39,219.46,12095.0
2022-02-18 11:50:00,219.59,219.73,219.45,219.55,38283.0,219.59,219.73,219.45,219.55,38283.0
2022-02-18 11:55:00,219.51,219.74,219.04,219.08,13826.0,219.51,219.74,219.04,219.08,13826.0
2022-02-18 12:00:00,219.6,219.69,218.71,218.71,5400.0,219.6,219.69,218.71,218.71,5400.0
2022-02-18 12:05:00,218.74,220.21,218.64,220.12,16995.0,218.74,220.21,218.64,220.12,16995.0
2022-02-18 12:10:00,220.18,220.38,219.55,219.74,11468.0,220.18,220.38,219.55,219.74,11468.0
2022-02-18 12:15:00,219.78,220.38,219.65,219.71,12929.0,219.78,220.38,219.65,219.71,12929.0
2022-02-18 12:20:00,219.71,219.85,219.27,219.4,6876.0,219.71,219.85,219.27,219.4,6876.0
2022-02-18 12:25:00,219.37,219.52,219.1,219.18,10701.0,219.37,219.52,219.1,219.18,10701.0
2022-02-18 12:30:00,219.05,219.34,218.43,218.54,10292.0,219.05,219.34,218.43,218.54,10292.0
2022-02-18 12:35:00,218.63,218.67,217.63,217.68,4613.0,218.63,218.67,217.63,217.68,4613.0
2022-02-18 12:40:00,217.65,218.14,217.51,217.52,52486.0,217.65,218.14,217.51,217.52,52486.0
2022-02-18 12:45:00,217.53,218.1,217.39,217.94,15969.0,217.53,218.1,217.39,217.94,15969.0
2022-02-18 12:50:00,217.88,218.11,217.49,217.9,13709.0,217.88,218.11,217.49,217.9,13709.0
2022-02-18 12:55:00,217.98,218.1,217.57,217.58,8484.0,217.98,218.1,217.57,217.58,8484.0
2022-02-18 13:00:00,217.69,217.91,217.63,217.88,34506.0,217.69,217.91,217.63,217.88,34506.0
2022-02-18 13:05:00,217.78,218.5,217.68,218.16,104279.0,217.78,218.5,217.68,218.16,104279.0
2022-02-18 13:10:00,218.1,218.14,217.72,218.03,49291.0,218.1,218.14,217.72,218.03,49291.0
2022-02-18 13:15:00,217.85,218.49,217.85,218.13,6239.0,217.85,218.49,217.85,218.13,6239.0
2022-02-18 13:20:00,217.96,218.55,217.8,218.47,61270.0,217.96,218.55,217.8,218.47,61270.0
2022-02-18 13:25:00,218.38,218.42,217.81,217.92,8866.0,218.38,218.42,217.81,217.92,8866.0
2022-02-18 13:30:00,217.89,218.0,217.68,217.72,38414.0,217.89,218.0,217.68,217.72,38414.0
2022-02-18 13:35:00,217.64,218.66,217.51,218.52,40119.0,217.64,218.66,217.51,218.52,40119.0
2022-02-18 13:40:00,218.52,218.99,218.18,218.85,16242.0,218.52,218.99,218.18,218.85,16242.0
2022-02-18 13:45:00,218.82,219.12,218.65,219.09,55373.0,218.82,219.12,218.65,219.09,55373.0
2022-02-18 13:50:00,219.0,219.13,218.6,218.93,14575.0,219.0,219.13,218.6,218.93,14575.0
2022-02-18 13:55:00,218.86,218.9,218.43,218.62,19761.0,218.86,218.9,218.43,218.62,19761.0
2022-02-18 14:00:00,218.66,219.05,218.6,218.7,13440.0,218.66,219.05,218.6,218.7,13440.0
2022-02-18 14:05:00,218.67,218.83,218.33,218.56,13368.0,218.67,218.83,218.33,218.56,13368.0
2022-02-18 14:10:00,218.42,218.77,217.84,218.73,32797.0,218.42,218.77,217.84,218.73,32797.0
2022-02-18 14:15:00,218.6,219.19,218.42,218.96,5632.0,218.6,219.19,218.42,218.96,5632.0
2022-02-18 14:20:00,218.87,219.39,218.87,219.39,14191.0,218.87,219.39,218.87,219.39,14191.0
2022-02-18 14:25:00,219.45,219.58,219.09,219.43,23113.0,219.45,219.58,219.09,219.43,23113.0
2022-02-18 14:30:00,219.47,219.99,219.36,219.51,39032.0,219.47,219.99,219.36,219.51,39032.0
2022-02-18 14:35:00,219.43,219.62,218.81,218.94,17829.0,219.43,219.62,218.81,218.94,17829.0
2022-02-18 14:40:00,218.96,218.96,218.33,218.42,10115.0,218.96,218.96,218.33,218.42,10115.0
2022-02-18 14:45:00,218.45,218.59,218.15,218.21,6988.0,218.45,218.59,218.15,218.21,6988.0
2022-02-18 14:50:00,218.12,218.8,217.84,218.65,35855.0,218.12,218.8,217.84,218.65,35855.0
2022-02-18 14:55:00,218.66,219.08,218.55,218.98,47442.0,218.66,219.08,218.55,218.98,47442.0
2022-02-18 15:00:00,218.98,219.24,218.36,218.38,35310.0,218.98,219.24,218.36,218.38,35310.0
2022-02-18 15:05:00,218.44,218.81,217.93,218.19,44009.0,218.44,218.81,217.93,218.19,44009.0
2022-02-18 15:10:00,218.21,218.65,217.55,217.66,35990.0,218.21,218.65,217.55,217.66,35990.0
2022-02-18 15:15:00,217.64,217.94,216.69,216.87,27095.0,217.64,217.94,216.69,216.87,27095.0
2022-02-18 15:20:00,216.79,217.34,216.79,217.2,10735.0,216.79,217.34,216.79,217.2,10735.0
2022-02-18 15:25:00,217.11,217.42,216.66,217.08,15781.0,217.11,217.42,216.66,217.08,15781.0
2022-02-18 15:30:00,216.92,216.97,216.19,216.45,18041.0,216.92,216.97,216.19,216.45,18041.0
2022-02-18 15:35:00,216.48,216.7,216.25,216.7,12106.0,216.48,216.7,216.25,216.7,12106.0
2022-02-18 15:40:00,216.54,217.21,216.29,216.97,26386.0,216.54,217.21,216.29,216.97,26386.0
2022-02-18 15:45:00,217.08,217.43,216.78,217.18,16714.0,217.08,217.43,216.78,217.18,16714.0
2022-02-18 15:50:00,217.09,217.3,216.55,216.92,32626.0,217.09,217.3,216.55,216.92,32626.0
2022-02-18 15:55:00,216.98,217.21,216.49,216.83,92939.0,216.98,217.21,216.49,216.83,92939.0
2022-02-22 09:30:00,216.5,218.88,215.0,218.33,63475.0,216.5,218.88,215.0,218.33,63475.0
2022-02-22 09:35:00,218.37,219.71,218.06,218.62,59506.0,218.37,219.71,218.06,218.62,59506.0
2022-02-22 09:40:00,218.61,218.9,217.67,217.78,94914.0,218.61,218.9,217.67,217.78,94914.0
2022-02-22 09:45:00,217.93,218.47,217.74,218.26,48741.0,217.93,218.47,217.74,218.26,48741.0
2022-02-22 09:50:00,218.22,218.82,217.81,218.33,76157.0,218.22,218.82,217.81,218.33,76157.0
2022-02-22 09:55:00,218.41,218.42,217.2,217.56,38823.0,218.41,218.42,217.2,217.56,38823.0
2022-02-22 10:00:00,217.67,218.06,216.98,217.68,13418.0,217.67,218.06,216.98,217.68,13418.0
2022-02-22 10:05:00,217.91,217.94,216.86,217.46,14849.0,217.91,217.94,216.86,217.46,14849.0
2022-02-22 10:10:00,217.36,218.15,217.24,217.96,24553.0,217.36,218.15,217.24,217.96,24553.0
2022-02-22 10:15:00,218.05,218.18,217.48,218.11,11079.0,218.05,218.18,217.48,218.11,11079.0
2022-02-22 10:20:00,218.09,218.77,217.71,217.71,32022.0,218.09,218.77,217.71,217.71,32022.0
2022-02-22 10:25:00,217.81,218.5,217.56,218.39,32148.0,217.81,218.5,217.56,218.39,32148.0
2022-02-22 10:30:00,218.46,218.46,217.29,217.85,29745.0,218.46,218.46,217.29,217.85,29745.0
2022-02-22 10:35:00,217.9,218.03,217.33,217.33,22515.0,217.9,218.03,217.33,217.33,22515.0
2022-02-22 10:40:00,217.32,217.38,216.58,216.68,19727.0,217.32,217.38,216.58,216.68,19727.0
2022-02-22 10:45:00,216.65,216.76,215.85,216.44,43730.0,216.65,216.76,215.85,216.44,43730.0
2022-02-22 10:50:00,216.43,216.95,215.93,216.92,23470.0,216.43,216.95,215.93,216.92,23470.0
2022-02-22 10:55:00,216.74,216.99,216.42,216.64,11320.0,216.74,216.99,216.42,216.64,11320.0
2022-02-22 11:00:00,216.68,217.15,216.51,216.94,14806.0,216.68,217.15,216.51,216.94,14806.0
2022-02-22 11:05:00,216.98,217.35,216.66,216.66,18956.0,216.98,217.35,216.66,216.66,18956.0
2022-02-22 11:10:00,216.56,216.89,216.28,216.46,11951.0,216.56,216.89,216.28,216.46,11951.0
2022-02-22 11:15:00,216.36,216.56,215.79,215.86,11345.0,216.36,216.56,215.79,215.86,11345.0
2022-02-22 11:20:00,215.86,215.9,215.51,215.69,8610.0,215.86,215.9,215.51,215.69,8610.0
2022-02-22 11:25:00,215.71,216.3,215.44,215.91,30900.0,215.71,216.3,215.44,215.91,30900.0
2022-02-22 11:30:00,215.86,216.69,215.83,216.66,10592.0,215.86,216.69,215.83,216.66,10592.0
2022-02-22 11:35:00,216.88,216.9,216.06,216.13,23537.0,216.88,216.9,216.06,216.13,23537.0
2022-02-22 11:40:00,216.05,216.51,215.72,216.13,9486.0,216.05,216.51,215.72,216.13,9486.0
2022-02-22 11:45:00,216.12,216.48,215.96,216.21,16425.0,216.12,216.48,215.96,216.21,16425.0
2022-02-22 11:50:00,216.21,216.42,215.69,215.69,8625.0,216.21,216.42,215.69,215.69,8625.0
2022-02-22 11:55:00,215.49,216.33,215.35,216.33,5937.0,215.49,216.33,215.35,216.33,5937.0
2022-02-22 12:00:00,216.25,217.7,216.19,217.3,20098.0,216.25,217.7,216.19,217.3,20098.0
2022-02-22 12:05:00,217.3,217.74,216.88,217.08,22967.0,217.3,217.74,216.88,217.08,22967.0
2022-02-22 12:10:00,217.06,217.14,216.87,217.06,31521.0,217.06,217.14,216.87,217.06,31521.0
2022-02-22 12:15:00,217.01,217.22,216.69,216.89,23587.0,217.01,217.22,216.69,216.89,23587.0
2022-02-22 12:20:00,216.8,217.36,216.77,217.0,26053.0,216.8,217.36,216.77,217.0,26053.0
2022-02-22 12:25:00,217.05,217.36,216.87,216.87,14646.0,217.05,217.36,216.87,216.87,14646.0
2022-02-22 12:30:00,216.78,216.99,216.38,216.64,8193.0,216.78,216.99,216.38,216.64,8193.0
2022-02-22 12:35:00,216.62,217.02,216.5,216.52,39400.0,216.62,217.02,216.5,216.52,39400.0
2022-02-22 12:40:00,216.47,216.74,216.45,216.45,7824.0,216.47,216.74,216.45,216.45,7824.0
2022-02-22 12:45:00,216.53,216.72,216.03,216.04,22356.0,216.53,216.72,216.03,216.04,22356.0
2022-02-22 12:50:00,216.14,216.63,216.13,216.45,20481.0,216.14,216.63,216.13,216.45,20481.0
2022-02-22 12:55:00,216.55,216.88,216.54,216.78,7953.0,216.55,216.88,216.54,216.78,7953.0
2022-02-22 13:00:00,216.68,217.17,216.66,217.14,15882.0,216.68,217.17,216.66,217.14,15882.0
2022-02-22 13:05:00,217.22,217.81,217.14,217.79,7617.0,217.22,217.81,217.14,217.79,7617.0
2022-02-22 13:10:00,217.87,218.14,217.6,217.81,13905.0,217.87,218.14,217.6,217.81,13905.0
2022-02-22 13:15:00,217.77,217.78,216.9,216.9,10795.0,217.77,217.78,216.9,216.9,10795.0
2022-02-22 13:20:00,216.9,217.44,216.9,217.39,14790.0,216.9,217.44,216.9,217.39,14790.0
2022-02-22 13:25:00,217.36,217.78,217.2,217.78,17295.0,217.36,217.78,217.2,217.78,17295.0
2022-02-22 13:30:00,217.79,218.04,217.57,217.88,22037.0,217.79,218.04,217.57,217.88,22037.0
2022-02-22 13:35:00,217.81,218.55,217.72,218.18,43820.0,217.81,218.55,217.72,218.18,43820.0
2022-02-22 13:40:00,218.18,218.58,218.15,218.19,23254.0,218.18,218.58,218.15,218.19,23254.0
2022-02-22 13:45:00,218.23,218.43,217.72,217.92,27930.0,218.23,218.43,217.72,217.92,27930.0
2022-02-22 13:50:00,217.72,217.83,216.71,216.77,24285.0,217.72,217.83,216.71,216.77,24285.0
2022-02-22 13:55:00,216.78,217.05,216.39,216.77,19799.0,216.78,217.05,216.39,216.77,19799.0
2022-02-22 14:00:00,216.76,216.76,216.08,216.1,13291.0,216.76,216.76,216.08,216.1,13291.0
2022-02-22 14:05:00,216.17,216.22,215.57,215.58,9521.0,216.17,216.22,215.57,215.58,9521.0
2022-02-22 14:10:00,215.68,216.34,215.61,216.29,47774.0,215.68,216.34,215.61,216.29,47774.0
2022-02-22 14:15:00,216.19,216.45,216.05,216.23,6788.0,216.19,216.45,216.05,216.23,6788.0
2022-02-22 14:20:00,216.33,216.8,215.71,215.95,11004.0,216.33,216.8,215.71,215.95,11004.0
2022-02-22 14:25:00,216.05,217.11,216.05,216.82,11217.0,216.05,217.11,216.05,216.82,11217.0
2022-02-22 14:30:00,216.83,218.11,216.77,217.74,11143.0,216.83,218.11,216.77,217.74,11143.0
2022-02-22 14:35:00,217.62,218.14,217.31,217.31,8650.0,217.62,218.14,217.31,217.31,8650.0
2022-02-22 14:40:00,217.55,217.62,216.67,216.81,7144.0,217.55,217.62,216.67,216.81,7144.0
2022-02-22 14:45:00,216.63,218.27,216.5,218.25,11471.0,216.63,218.27,216.5,218.25,11471.0
2022-02-22 14:50:00,218.33,219.38,218.03,218.63,38310.0,218.33,219.38,218.03,218.63,38310.0
2022-02-22 14:55:00,218.59,219.4,218.59,218.88,26823.0,218.59,219.4,218.59,218.88,26823.0
2022-02-22 15:00:00,219.01,219.79,218.84,219.42,51579.0,219.01,219.79,218.84,219.42,51579.0
2022-02-22 15:05:00,219.39,219.55,219.04,219.08,39209.0,219.39,219.55,219.04,219.08,39209.0
2022-02-22 15:10:00,219.23,219.75,218.94,219.09,65316.0,219.23,219.75,218.94,219.09,65316.0
2022-02-22 15:15:00,219.17,219.5,218.41,218.66,31731.0,219.17,219.5,218.41,218.66,31731.0
2022-02-22 15:20:00,218.53,218.91,218.04,218.46,18326.0,218.53,218.91,218.04,218.46,18326.0
2022-02-22 15:25:00,218.43,218.85,218.32,218.33,26693.0,218.43,218.85,218.32,218.33,26693.0
2022-02-22 15:30:00,218.21,218.23,217.45,217.68,14168.0,218.21,218.23,217.45,217.68,14168.0
2022-02-22 15:35:00,217.79,218.05,217.26,217.59,19922.0,217.79,218.05,217.26,217.59,19922.0
2022-02-22 15:40:00,217.6,217.69,216.64,216.93,16305.0,217.6,217.69,216.64,216.93,16305.0
2022-02-22 15:45:00,216.81,216.89,216.16,216.36,18548.0,216.81,216.89,216.16,216.36,18548.0
2022-02-22 15:50:00,216.09,216.5,215.16,215.25,46141.0,216.09,216.5,215.16,215.25,46141.0
2022-02-22 15:55:00,215.28,216.17,215.17,215.64,94451.0,215.28,216.17,215.17,215.64,94451.0
2022-02-23 09:30:00,218.21,218.21,216.04,216.93,45788.0,218.21,218.21,216.04,216.93,45788.0
2022-02-23 09:35:00,216.95,217.8,216.45,217.8,47205.0,216.95,217.8,216.45,217.8,47205.0
2022-02-23 09:40:00,217.5,217.86,216.58,217.44,21339.0,217.5,217.86,216.58,217.44,21339.0
2022-02-23 09:45:00,217.45,218.68,217.45,218.38,13098.0,217.45,218.68,217.45,218.38,13098.0
2022-02-23 09:50:00,218.21,218.29,217.21,217.63,17810.0,218.21,218.29,217.21,217.63,17810.0
2022-02-23 09:55:00,217.66,217.85,217.43,217.63,16660.0,217.66,217.85,217.43,217.63,16660.0
2022-02-23 10:00:00,217.52,217.6,216.62,217.54,75515.0,217.52,217.6,216.62,217.54,75515.0
2022-02-23 10:05:00,217.42,218.14,216.96,217.23,43714.0,217.42,218.14,216.96,217.23,43714.0
2022-02-23 10:10:00,217.07,218.9,217.06,218.9,10561.0,217.07,218.9,217.06,218.9,10561.0
2022-02-23 10:15:00,218.77,218.85,217.75,218.02,11149.0,218.77,218.85,217.75,218.02,11149.0
2022-02-23 10:20:00,217.97,218.71,217.51,217.51,41872.0,217.97,218.71,217.51,217.51,41872.0
2022-02-23 10:25:00,217.59,217.66,216.17,216.17,24262.0,217.59,217.66,216.17,216.17,24262.0
2022-02-23 10:30:00,216.01,216.61,215.69,216.24,15005.0,216.01,216.61,215.69,216.24,15005.0
2022-02-23 10:35:00,216.22,216.39,215.42,215.55,16862.0,216.22,216.39,215.42,215.55,16862.0
2022-02-23 10:40:00,215.6,215.6,214.4,214.4,15093.0,215.6,215.6,214.4,214.4,15093.0
2022-02-23 10:45:00,214.56,215.0,214.52,214.58,6434.0,214.56,215.0,214.52,214.58,6434.0
2022-02-23 10:50:00,214.56,215.0,214.21,214.21,13009.0,214.56,215.0,214.21,214.21,13009.0
2022-02-23 10:55:00,214.51,215.31,213.9,215.06,18831.0,214.51,215.31,213.9,215.06,18831.0
2022-02-23 11:00:00,214.97,215.25,214.75,215.11,13845.0,214.97,215.25,214.75,215.11,13845.0
2022-02-23 11:05:00,215.11,215.22,214.59,214.71,5714.0,215.11,215.22,214.59,214.71,5714.0
2022-02-23 11:10:00,214.84,215.25,214.69,215.03,9402.0,214.84,215.25,214.69,215.03,9402.0
2022-02-23 11:15:00,214.93,214.95,214.58,214.88,32154.0,214.93,214.95,214.58,214.88,32154.0
2022-02-23 11:20:00,215.04,215.6,215.03,215.13,9616.0,215.04,215.6,215.03,215.13,9616.0
2022-02-23 11:25:00,215.08,215.72,215.08,215.38,7862.0,215.08,215.72,215.08,215.38,7862.0
2022-02-23 11:30:00,215.45,216.81,215.23,216.22,36586.0,215.45,216.81,215.23,216.22,36586.0
2022-02-23 11:35:00,216.11,216.98,216.07,216.51,8854.0,216.11,216.98,216.07,216.51,8854.0
2022-02-23 11:40:00,216.46,216.54,215.93,216.06,4076.0,216.46,216.54,215.93,216.06,4076.0
2022-02-23 11:45:00,215.87,216.0,215.69,215.87,4300.0,215.87,216.0,215.69,215.87,4300.0
2022-02-23 11:50:00,215.93,216.48,215.63,216.36,5470.0,215.93,216.48,215.63,216.36,5470.0
2022-02-23 11:55:00,216.57,216.77,216.41,216.5,12250.0,216.57,216.77,216.41,216.5,12250.0
2022-02-23 12:00:00,216.53,216.72,216.29,216.44,3500.0,216.53,216.72,216.29,216.44,3500.0
2022-02-23 12:05:00,216.33,216.62,216.14,216.37,5261.0,216.33,216.62,216.14,216.37,5261.0
2022-02-23 12:10:00,216.5,216.61,215.92,215.94,15054.0,216.5,216.61,215.92,215.94,15054.0
2022-02-23 12:15:00,215.97,216.41,215.91,216.23,22262.0,215.97,216.41,215.91,216.23,22262.0
2022-02-23 12:20:00,216.24,216.55,216.14,216.19,8769.0,216.24,216.55,216.14,216.19,8769.0
2022-02-23 12:25:00,216.09,216.31,215.79,216.07,21169.0,216.09,216.31,215.79,216.07,21169.0
2022-02-23 12:30:00,216.06,216.35,215.59,215.59,8819.0,216.06,216.35,215.59,215.59,8819.0
2022-02-23 12:35:00,215.5,215.55,215.01,215.15,8244.0,215.5,215.55,215.01,215.15,8244.0
2022-02-23 12:40:00,215.08,215.21,214.92,215.02,12123.0,215.08,215.21,214.92,215.02,12123.0
2022-02-23 12:45:00,214.97,215.16,214.51,214.51,34301.0,214.97,215.16,214.51,214.51,34301.0
2022-02-23 12:50:00,214.57,214.67,213.57,213.8,19020.0,214.57,214.67,213.57,213.8,19020.0
2022-02-23 12:55:00,213.87,213.89,213.14,213.39,24758.0,213.87,213.89,213.14,213.39,24758.0
2022-02-23 13:00:00,213.42,213.45,212.85,212.98,14205.0,213.42,213.45,212.85,212.98,14205.0
2022-02-23 13:05:00,212.98,212.98,212.48,212.7,26596.0,212.98,212.98,212.48,212.7,26596.0
2022-02-23 13:10:00,212.63,212.74,211.34,211.44,16126.0,212.63,212.74,211.34,211.44,16126.0
2022-02-23 13:15:00,211.36,211.93,211.19,211.45,30820.0,211.36,211.93,211.19,211.45,30820.0
2022-02-23 13:20:00,211.37,211.64,210.77,210.94,51661.0,211.37,211.64,210.77,210.94,51661.0
2022-02-23 13:25:00,210.96,211.26,210.69,210.71,30644.0,210.96,211.26,210.69,210.71,30644.0
2022-02-23 13:30:00,210.8,211.53,210.79,211.43,14791.0,210.8,211.53,210.79,211.43,14791.0
2022-02-23 13:35:00,211.47,212.03,211.36,211.89,17342.0,211.47,212.03,211.36,211.89,17342.0
2022-02-23 13:40:00,211.84,212.36,211.62,212.1,15629.0,211.84,212.36,211.62,212.1,15629.0
2022-02-23 13:45:00,212.14,212.85,212.14,212.81,6690.0,212.14,212.85,212.14,212.81,6690.0
2022-02-23 13:50:00,212.88,212.99,212.21,212.36,47408.0,212.88,212.99,212.21,212.36,47408.0
2022-02-23 13:55:00,212.27,212.99,212.21,212.68,10189.0,212.27,212.99,212.21,212.68,10189.0
2022-02-23 14:00:00,212.86,213.35,212.66,213.0,13052.0,212.86,213.35,212.66,213.0,13052.0
2022-02-23 14:05:00,212.96,213.85,212.89,213.61,11921.0,212.96,213.85,212.89,213.61,11921.0
2022-02-23 14:10:00,213.54,213.95,213.3,213.4,10313.0,213.54,213.95,213.3,213.4,10313.0
2022-02-23 14:15:00,213.33,213.71,213.03,213.32,8712.0,213.33,213.71,213.03,213.32,8712.0
2022-02-23 14:20:00,213.21,213.35,211.86,211.99,14095.0,213.21,213.35,211.86,211.99,14095.0
2022-02-23 14:25:00,212.15,212.15,211.74,211.83,6284.0,212.15,212.15,211.74,211.83,6284.0
2022-02-23 14:30:00,211.89,212.15,211.45,211.53,36426.0,211.89,212.15,211.45,211.53,36426.0
2022-02-23 14:35:00,211.71,211.84,211.27,211.36,10888.0,211.71,211.84,211.27,211.36,10888.0
2022-02-23 14:40:00,211.27,211.37,210.62,210.71,4937.0,211.27,211.37,210.62,210.71,4937.0
2022-02-23 14:45:00,210.75,211.32,210.66,211.17,12265.0,210.75,211.32,210.66,211.17,12265.0
2022-02-23 14:50:00,211.17,212.03,211.1,211.69,10935.0,211.17,212.03,211.1,211.69,10935.0
2022-02-23 14:55:00,211.59,211.89,211.3,211.6,21600.0,211.59,211.89,211.3,211.6,21600.0
2022-02-23 15:00:00,211.6,211.71,211.05,211.14,19081.0,211.6,211.71,211.05,211.14,19081.0
2022-02-23 15:05:00,211.26,211.34,210.68,210.73,21815.0,211.26,211.34,210.68,210.73,21815.0
2022-02-23 15:10:00,210.75,210.92,210.3,210.8,14525.0,210.75,210.92,210.3,210.8,14525.0
2022-02-23 15:15:00,210.83,211.35,210.5,210.56,10838.0,210.83,211.35,210.5,210.56,10838.0
2022-02-23 15:20:00,210.59,210.74,210.16,210.6,11507.0,210.59,210.74,210.16,210.6,11507.0
2022-02-23 15:25:00,210.63,211.23,210.52,211.02,9131.0,210.63,211.23,210.52,211.02,9131.0
2022-02-23 15:30:00,210.93,211.28,210.68,210.89,26022.0,210.93,211.28,210.68,210.89,26022.0
2022-02-23 15:35:00,210.79,210.98,209.94,209.96,22947.0,210.79,210.98,209.94,209.96,22947.0
2022-02-23 15:40:00,210.07,210.23,209.72,209.8,21872.0,210.07,210.23,209.72,209.8,21872.0
2022-02-23 15:45:00,209.71,209.95,209.22,209.25,31023.0,209.71,209.95,209.22,209.25,31023.0
2022-02-23 15:50:00,209.15,209.69,208.73,209.07,44712.0,209.15,209.69,208.73,209.07,44712.0
2022-02-23 15:55:00,209.2,209.37,208.9,209.02,96580.0,209.2,209.37,208.9,209.02,96580.0
2022-02-24 09:30:00,204.13,205.0,199.63,202.18,96837.0,204.13,205.0,199.63,202.18,96837.0
2022-02-24 09:35:00,202.36,204.8,201.33,204.73,79365.0,202.36,204.8,201.33,204.73,79365.0
2022-02-24 09:40:00,204.94,204.94,201.99,204.58,59299.0,204.94,204.94,201.99,204.58,59299.0
2022-02-24 09:45:00,203.99,206.03,203.45,205.72,39848.0,203.99,206.03,203.45,205.72,39848.0
2022-02-24 09:50:00,205.73,207.29,205.21,207.12,32963.0,205.73,207.29,205.21,207.12,32963.0
2022-02-24 09:55:00,207.11,207.72,206.26,206.81,59315.0,207.11,207.72,206.26,206.81,59315.0
2022-02-24 10:00:00,206.61,206.74,205.36,205.68,28529.0,206.61,206.74,205.36,205.68,28529.0
2022-02-24 10:05:00,205.68,207.79,205.05,207.78,22973.0,205.68,207.79,205.05,207.78,22973.0
2022-02-24 10:10:00,207.46,209.35,207.46,209.29,27796.0,207.46,209.35,207.46,209.29,27796.0
2022-02-24 10:15:00,208.98,210.67,208.63,209.9,54142.0,208.98,210.67,208.63,209.9,54142.0
2022-02-24 10:20:00,209.78,210.59,209.25,209.31,25536.0,209.78,210.59,209.25,209.31,25536.0
2022-02-24 10:25:00,209.33,210.23,208.58,209.5,38924.0,209.33,210.23,208.58,209.5,38924.0
2022-02-24 10:30:00,209.4,210.13,208.98,209.69,35476.0,209.4,210.13,208.98,209.69,35476.0
2022-02-24 10:35:00,209.75,209.86,208.77,209.17,27887.0,209.75,209.86,208.77,209.17,27887.0
2022-02-24 10:40:00,209.02,209.75,208.68,209.13,34240.0,209.02,209.75,208.68,209.13,34240.0
2022-02-24 10:45:00,209.0,210.16,209.0,210.01,27424.0,209.0,210.16,209.0,210.01,27424.0
2022-02-24 10:50:00,209.95,210.31,208.84,210.03,11141.0,209.95,210.31,208.84,210.03,11141.0
2022-02-24 10:55:00,210.23,210.58,209.71,209.9,18315.0,210.23,210.58,209.71,209.9,18315.0
2022-02-24 11:00:00,210.07,210.93,209.32,209.33,19256.0,210.07,210.93,209.32,209.33,19256.0
2022-02-24 11:05:00,209.33,210.2,209.03,210.05,13627.0,209.33,210.2,209.03,210.05,13627.0
2022-02-24 11:10:00,210.08,210.89,209.22,210.47,17659.0,210.08,210.89,209.22,210.47,17659.0
2022-02-24 11:15:00,210.34,211.77,210.19,211.74,18098.0,210.34,211.77,210.19,211.74,18098.0
2022-02-24 11:20:00,211.72,212.02,211.23,211.35,17861.0,211.72,212.02,211.23,211.35,17861.0
2022-02-24 11:25:00,211.28,211.38,210.56,210.75,20564.0,211.28,211.38,210.56,210.75,20564.0
2022-02-24 11:30:00,210.94,211.23,210.25,210.55,12645.0,210.94,211.23,210.25,210.55,12645.0
2022-02-24 11:35:00,210.55,210.81,210.04,210.59,11326.0,210.55,210.81,210.04,210.59,11326.0
2022-02-24 11:40:00,210.52,210.59,209.11,209.29,16031.0,210.52,210.59,209.11,209.29,16031.0
2022-02-24 11:45:00,209.28,209.99,208.81,209.99,10685.0,209.28,209.99,208.81,209.99,10685.0
2022-02-24 11:50:00,210.06,211.01,209.96,210.79,12067.0,210.06,211.01,209.96,210.79,12067.0
2022-02-24 11:55:00,210.75,210.89,209.92,210.0,30246.0,210.75,210.89,209.92,210.0,30246.0
2022-02-24 12:00:00,210.13,210.24,209.75,209.75,13227.0,210.13,210.24,209.75,209.75,13227.0
2022-02-24 12:05:00,209.77,209.96,208.77,208.77,13704.0,209.77,209.96,208.77,208.77,13704.0
2022-02-24 12:10:00,208.92,209.28,207.94,208.03,13614.0,208.92,209.28,207.94,208.03,13614.0
2022-02-24 12:15:00,207.91,208.12,207.26,207.43,27938.0,207.91,208.12,207.26,207.43,27938.0
2022-02-24 12:20:00,207.5,207.61,206.69,206.82,12459.0,207.5,207.61,206.69,206.82,12459.0
2022-02-24 12:25:00,206.83,207.87,206.82,207.86,35604.0,206.83,207.87,206.82,207.86,35604.0
2022-02-24 12:30:00,207.9,208.84,207.76,208.78,10137.0,207.9,208.84,207.76,208.78,10137.0
2022-02-24 12:35:00,208.85,209.58,208.77,209.58,12171.0,208.85,209.58,208.77,209.58,12171.0
2022-02-24 12:40:00,209.5,209.98,208.69,208.77,24393.0,209.5,209.98,208.69,208.77,24393.0
2022-02-24 12:45:00,208.81,209.04,208.36,208.37,13284.0,208.81,209.04,208.36,208.37,13284.0
2022-02-24 12:50:00,208.28,208.63,208.18,208.59,10753.0,208.28,208.63,208.18,208.59,10753.0
2022-02-24 12:55:00,208.58,208.62,208.1,208.16,24336.0,208.58,208.62,208.1,208.16,24336.0
2022-02-24 13:00:00,208.17,208.66,207.93,208.5,30958.0,208.17,208.66,207.93,208.5,30958.0
2022-02-24 13:05:00,208.5,208.88,208.46,208.67,22022.0,208.5,208.88,208.46,208.67,22022.0
2022-02-24 13:10:00,208.65,208.73,208.25,208.37,26980.0,208.65,208.73,208.25,208.37,26980.0
2022-02-24 13:15:00,208.31,208.6,208.04,208.44,30610.0,208.31,208.6,208.04,208.44,30610.0
2022-02-24 13:20:00,208.44,209.07,208.12,208.2,24185.0,208.44,209.07,208.12,208.2,24185.0
2022-02-24 13:25:00,208.21,208.28,207.27,207.4,48942.0,208.21,208.28,207.27,207.4,48942.0
2022-02-24 13:30:00,207.36,207.97,207.22,207.53,61281.0,207.36,207.97,207.22,207.53,61281.0
2022-02-24 13:35:00,207.61,209.58,207.57,209.33,38074.0,207.61,209.58,207.57,209.33,38074.0
2022-02-24 13:40:00,209.33,209.84,208.73,208.74,33287.0,209.33,209.84,208.73,208.74,33287.0
2022-02-24 13:45:00,208.82,209.66,208.58,209.58,96630.0,208.82,209.66,208.58,209.58,96630.0
2022-02-24 13:50:00,209.63,210.71,208.59,210.34,87760.0,209.63,210.71,208.59,210.34,87760.0
2022-02-24 13:55:00,210.3,210.97,209.4,210.1,56385.0,210.3,210.97,209.4,210.1,56385.0
2022-02-24 14:00:00,210.18,210.27,209.31,210.09,14483.0,210.18,210.27,209.31,210.09,14483.0
2022-02-24 14:05:00,210.13,211.37,209.57,210.48,21003.0,210.13,211.37,209.57,210.48,21003.0
2022-02-24 14:10:00,210.49,212.22,210.33,212.21,45075.0,210.49,212.22,210.33,212.21,45075.0
2022-02-24 14:15:00,212.21,212.81,211.75,212.38,14671.0,212.21,212.81,211.75,212.38,14671.0
2022-02-24 14:20:00,212.49,213.56,212.49,213.1,36991.0,212.49,213.56,212.49,213.1,36991.0
2022-02-24 14:25:00,213.11,213.57,212.77,213.31,15450.0,213.11,213.57,212.77,213.31,15450.0
2022-02-24 14:30:00,213.37,214.7,213.27,214.57,25386.0,213.37,214.7,213.27,214.57,25386.0
2022-02-24 14:35:00,214.6,215.69,214.59,215.69,33022.0,214.6,215.69,214.59,215.69,33022.0
2022-02-24 14:40:00,215.69,215.75,213.94,213.94,24559.0,215.69,215.75,213.94,213.94,24559.0
2022-02-24 14:45:00,213.92,214.4,213.4,214.4,12309.0,213.92,214.4,213.4,214.4,12309.0
2022-02-24 14:50:00,214.28,214.45,213.92,214.31,22090.0,214.28,214.45,213.92,214.31,22090.0
2022-02-24 14:55:00,214.17,214.18,213.51,214.16,10579.0,214.17,214.18,213.51,214.16,10579.0
2022-02-24 15:00:00,214.29,215.13,213.85,214.44,31962.0,214.29,215.13,213.85,214.44,31962.0
2022-02-24 15:05:00,214.39,215.28,214.32,214.68,27094.0,214.39,215.28,214.32,214.68,27094.0
2022-02-24 15:10:00,214.69,214.99,214.44,214.44,18192.0,214.69,214.99,214.44,214.44,18192.0
2022-02-24 15:15:00,214.45,214.99,214.44,214.73,40512.0,214.45,214.99,214.44,214.73,40512.0
2022-02-24 15:20:00,214.72,215.32,214.44,214.85,38008.0,214.72,215.32,214.44,214.85,38008.0
2022-02-24 15:25:00,214.88,215.32,214.6,214.74,21261.0,214.88,215.32,214.6,214.74,21261.0
2022-02-24 15:30:00,214.84,216.84,214.84,216.76,31311.0,214.84,216.84,214.84,216.76,31311.0
2022-02-24 15:35:00,216.78,217.5,216.66,217.04,24566.0,216.78,217.5,216.66,217.04,24566.0
2022-02-24 15:40:00,217.08,217.36,216.37,216.43,31607.0,217.08,217.36,216.37,216.43,31607.0
2022-02-24 15:45:00,216.37,216.56,215.71,215.87,29232.0,216.37,216.56,215.71,215.87,29232.0
2022-02-24 15:50:00,215.87,217.12,215.75,216.71,68468.0,215.87,217.12,215.75,216.71,68468.0
2022-02-24 15:55:00,216.9,218.34,216.79,218.12,192113.0,216.9,218.34,216.79,218.12,192113.0
2022-02-25 09:30:00,218.18,224.99,217.11,224.94,99110.0,218.18,224.99,217.11,224.94,99110.0
2022-02-25 09:35:00,224.2,226.71,223.13,225.41,91169.0,224.2,226.71,223.13,225.41,91169.0
2022-02-25 09:40:00,225.57,225.57,219.7,219.86,78488.0,225.57,225.57,219.7,219.86,78488.0
2022-02-25 09:45:00,220.45,221.67,219.0,220.47,60583.0,220.45,221.67,219.0,220.47,60583.0
2022-02-25 09:50:00,220.63,222.4,218.29,219.0,25292.0,220.63,222.4,218.29,219.0,25292.0
2022-02-25 09:55:00,219.44,219.44,213.65,214.11,51480.0,219.44,219.44,213.65,214.11,51480.0
2022-02-25 10:00:00,214.04,216.76,212.73,216.2,21182.0,214.04,216.76,212.73,216.2,21182.0
2022-02-25 10:05:00,216.29,217.96,216.29,217.7,18842.0,216.29,217.96,216.29,217.7,18842.0
2022-02-25 10:10:00,217.97,218.5,215.9,215.9,13596.0,217.97,218.5,215.9,215.9,13596.0
2022-02-25 10:15:00,215.71,217.22,215.16,217.02,10889.0,215.71,217.22,215.16,217.02,10889.0
2022-02-25 10:20:00,217.14,217.78,216.57,217.78,8058.0,217.14,217.78,216.57,217.78,8058.0
2022-02-25 10:25:00,217.69,218.08,216.3,217.12,14089.0,217.69,218.08,216.3,217.12,14089.0
2022-02-25 10:30:00,216.77,218.06,216.76,217.91,9324.0,216.77,218.06,216.76,217.91,9324.0
2022-02-25 10:35:00,217.82,218.0,216.06,216.44,7842.0,217.82,218.0,216.06,216.44,7842.0
2022-02-25 10:40:00,216.63,218.7,216.51,218.63,2986.0,216.63,218.7,216.51,218.63,2986.0
2022-02-25 10:45:00,218.53,218.88,217.79,217.84,17351.0,218.53,218.88,217.79,217.84,17351.0
2022-02-25 10:50:00,217.71,217.71,216.57,217.37,7526.0,217.71,217.71,216.57,217.37,7526.0
2022-02-25 10:55:00,217.46,217.95,217.03,217.09,14086.0,217.46,217.95,217.03,217.09,14086.0
2022-02-25 11:00:00,216.77,216.83,216.01,216.67,12527.0,216.77,216.83,216.01,216.67,12527.0
2022-02-25 11:05:00,216.7,216.71,215.12,216.03,19130.0,216.7,216.71,215.12,216.03,19130.0
2022-02-25 11:10:00,215.75,216.89,215.53,216.34,7299.0,215.75,216.89,215.53,216.34,7299.0
2022-02-25 11:15:00,216.37,217.44,216.23,217.19,13058.0,216.37,217.44,216.23,217.19,13058.0
2022-02-25 11:20:00,217.15,217.62,216.76,217.47,23044.0,217.15,217.62,216.76,217.47,23044.0
2022-02-25 11:25:00,217.45,218.22,217.11,218.16,25430.0,217.45,218.22,217.11,218.16,25430.0
2022-02-25 11:30:00,217.99,219.46,217.83,219.28,37244.0,217.99,219.46,217.83,219.28,37244.0
2022-02-25 11:35:00,219.11,219.21,216.96,217.35,10856.0,219.11,219.21,216.96,217.35,10856.0
2022-02-25 11:40:00,217.18,217.77,216.85,217.02,8348.0,217.18,217.77,216.85,217.02,8348.0
2022-02-25 11:45:00,217.15,217.87,216.95,217.87,14220.0,217.15,217.87,216.95,217.87,14220.0
2022-02-25 11:50:00,217.77,218.2,217.36,217.5,8421.0,217.77,218.2,217.36,217.5,8421.0
2022-02-25 11:55:00,217.36,218.26,217.36,218.11,6344.0,217.36,218.26,217.36,218.11,6344.0
2022-02-25 12:00:00,218.25,218.71,218.02,218.05,8718.0,218.25,218.71,218.02,218.05,8718.0
2022-02-25 12:05:00,217.89,218.05,217.65,217.7,6884.0,217.89,218.05,217.65,217.7,6884.0
2022-02-25 12:10:00,217.58,217.98,217.57,217.77,3050.0,217.58,217.98,217.57,217.77,3050.0
2022-02-25 12:15:00,217.7,218.09,217.61,218.09,7327.0,217.7,218.09,217.61,218.09,7327.0
2022-02-25 12:20:00,217.86,217.86,216.87,216.91,5542.0,217.86,217.86,216.87,216.91,5542.0
2022-02-25 12:25:00,216.88,217.44,216.88,217.14,3434.0,216.88,217.44,216.88,217.14,3434.0
2022-02-25 12:30:00,217.33,217.5,216.66,217.28,14107.0,217.33,217.5,216.66,217.28,14107.0
2022-02-25 12:35:00,217.08,217.26,216.75,216.91,6970.0,217.08,217.26,216.75,216.91,6970.0
2022-02-25 12:40:00,216.82,217.45,216.82,217.17,12379.0,216.82,217.45,216.82,217.17,12379.0
2022-02-25 12:45:00,217.18,217.67,216.97,217.33,12870.0,217.18,217.67,216.97,217.33,12870.0
2022-02-25 12:50:00,217.2,217.38,215.63,215.64,15647.0,217.2,217.38,215.63,215.64,15647.0
2022-02-25 12:55:00,215.18,216.1,215.13,216.04,10375.0,215.18,216.1,215.13,216.04,10375.0
2022-02-25 13:00:00,216.01,216.77,216.01,216.41,9000.0,216.01,216.77,216.01,216.41,9000.0
2022-02-25 13:05:00,216.61,216.88,216.33,216.34,20557.0,216.61,216.88,216.33,216.34,20557.0
2022-02-25 13:10:00,216.4,216.49,215.95,215.95,21741.0,216.4,216.49,215.95,215.95,21741.0
2022-02-25 13:15:00,215.99,216.89,215.51,216.72,11796.0,215.99,216.89,215.51,216.72,11796.0
2022-02-25 13:20:00,216.68,216.93,216.4,216.67,10516.0,216.68,216.93,216.4,216.67,10516.0
2022-02-25 13:25:00,216.69,216.93,216.38,216.68,10302.0,216.69,216.93,216.38,216.68,10302.0
2022-02-25 13:30:00,216.91,217.45,216.69,217.45,9382.0,216.91,217.45,216.69,217.45,9382.0
2022-02-25 13:35:00,217.66,218.52,217.26,218.47,13399.0,217.66,218.52,217.26,218.47,13399.0
2022-02-25 13:40:00,218.32,218.34,218.03,218.03,4153.0,218.32,218.34,218.03,218.03,4153.0
2022-02-25 13:45:00,218.04,218.38,217.84,218.38,5908.0,218.04,218.38,217.84,218.38,5908.0
2022-02-25 13:50:00,218.4,218.9,218.14,218.67,6238.0,218.4,218.9,218.14,218.67,6238.0
2022-02-25 13:55:00,218.71,218.8,217.99,218.71,11575.0,218.71,218.8,217.99,218.71,11575.0
2022-02-25 14:00:00,218.55,219.27,218.35,219.24,6182.0,218.55,219.27,218.35,219.24,6182.0
2022-02-25 14:05:00,219.31,219.67,218.75,218.97,8205.0,219.31,219.67,218.75,218.97,8205.0
2022-02-25 14:10:00,218.92,218.93,218.18,218.31,6956.0,218.92,218.93,218.18,218.31,6956.0
2022-02-25 14:15:00,218.35,218.8,218.35,218.56,5784.0,218.35,218.8,218.35,218.56,5784.0
2022-02-25 14:20:00,218.67,219.3,218.67,219.3,10775.0,218.67,219.3,218.67,219.3,10775.0
2022-02-25 14:25:00,219.27,219.84,218.85,219.68,23003.0,219.27,219.84,218.85,219.68,23003.0
2022-02-25 14:30:00,219.8,220.03,218.64,218.64,12429.0,219.8,220.03,218.64,218.64,12429.0
2022-02-25 14:35:00,218.82,219.21,218.82,219.01,8211.0,218.82,219.21,218.82,219.01,8211.0
2022-02-25 14:40:00,219.0,219.39,218.41,218.49,14318.0,219.0,219.39,218.41,218.49,14318.0
2022-02-25 14:45:00,218.46,218.6,218.04,218.28,13156.0,218.46,218.6,218.04,218.28,13156.0
2022-02-25 14:50:00,218.28,218.39,217.63,218.11,13505.0,218.28,218.39,217.63,218.11,13505.0
2022-02-25 14:55:00,218.25,218.62,218.09,218.41,16040.0,218.25,218.62,218.09,218.41,16040.0
2022-02-25 15:00:00,218.49,218.49,217.73,218.01,10994.0,218.49,218.49,217.73,218.01,10994.0
2022-02-25 15:05:00,218.05,218.45,218.02,218.3,16744.0,218.05,218.45,218.02,218.3,16744.0
2022-02-25 15:10:00,218.27,218.88,218.14,218.88,8379.0,218.27,218.88,218.14,218.88,8379.0
2022-02-25 15:15:00,219.07,219.45,219.02,219.27,10661.0,219.07,219.45,219.02,219.27,10661.0
2022-02-25 15:20:00,219.3,219.92,219.06,219.8,18678.0,219.3,219.92,219.06,219.8,18678.0
2022-02-25 15:25:00,219.9,220.0,219.16,219.27,21182.0,219.9,220.0,219.16,219.27,21182.0
2022-02-25 15:30:00,219.28,219.56,219.03,219.37,22851.0,219.28,219.56,219.03,219.37,22851.0
2022-02-25 15:35:00,219.29,219.4,218.7,218.97,23865.0,219.29,219.4,218.7,218.97,23865.0
2022-02-25 15:40:00,218.94,219.94,218.86,219.8,26777.0,218.94,219.94,218.86,219.8,26777.0
2022-02-25 15:45:00,219.82,219.82,219.39,219.66,29317.0,219.82,219.82,219.39,219.66,29317.0
2022-02-25 15:50:00,219.81,220.04,219.23,219.34,54727.0,219.81,220.04,219.23,219.34,54727.0
2022-02-25 15:55:00,219.39,219.76,218.57,219.51,151065.0,219.39,219.76,218.57,219.51,151065.0
2022-02-28 09:30:00,217.81,221.63,217.0,220.9,46161.0,217.81,221.63,217.0,220.9,46161.0
2022-02-28 09:35:00,221.53,221.54,217.23,217.85,19210.0,221.53,221.54,217.23,217.85,19210.0
2022-02-28 09:40:00,217.8,219.11,216.87,218.1,24293.0,217.8,219.11,216.87,218.1,24293.0
2022-02-28 09:45:00,218.72,219.06,217.59,218.34,11495.0,218.72,219.06,217.59,218.34,11495.0
2022-02-28 09:50:00,217.88,218.95,217.01,218.59,7667.0,217.88,218.95,217.01,218.59,7667.0
2022-02-28 09:55:00,218.31,219.98,217.98,219.38,14519.0,218.31,219.98,217.98,219.38,14519.0
2022-02-28 10:00:00,219.09,219.2,217.11,217.34,5301.0,219.09,219.2,217.11,217.34,5301.0
2022-02-28 10:05:00,217.46,217.99,216.82,217.81,7146.0,217.46,217.99,216.82,217.81,7146.0
2022-02-28 10:10:00,217.83,218.01,216.92,217.21,9162.0,217.83,218.01,216.92,217.21,9162.0
2022-02-28 10:15:00,217.55,217.86,217.23,217.49,6100.0,217.55,217.86,217.23,217.49,6100.0
2022-02-28 10:20:00,217.61,219.41,217.61,218.94,7929.0,217.61,219.41,217.61,218.94,7929.0
2022-02-28 10:25:00,219.18,219.89,218.77,219.03,8856.0,219.18,219.89,218.77,219.03,8856.0
2022-02-28 10:30:00,219.05,219.83,218.96,219.24,8192.0,219.05,219.83,218.96,219.24,8192.0
2022-02-28 10:35:00,219.09,220.06,219.09,220.0,5184.0,219.09,220.06,219.09,220.0,5184.0
2022-02-28 10:40:00,219.89,220.82,219.85,220.4,8816.0,219.89,220.82,219.85,220.4,8816.0
2022-02-28 10:45:00,220.55,221.01,220.32,220.32,8765.0,220.55,221.01,220.32,220.32,8765.0
2022-02-28 10:50:00,220.23,220.99,220.0,220.06,8936.0,220.23,220.99,220.0,220.06,8936.0
2022-02-28 10:55:00,220.1,220.94,219.91,220.12,5790.0,220.1,220.94,219.91,220.12,5790.0
2022-02-28 11:00:00,220.21,220.28,219.57,220.11,12840.0,220.21,220.28,219.57,220.11,12840.0
2022-02-28 11:05:00,219.92,220.07,219.25,219.31,12296.0,219.92,220.07,219.25,219.31,12296.0
2022-02-28 11:10:00,219.51,220.48,219.19,220.27,6228.0,219.51,220.48,219.19,220.27,6228.0
2022-02-28 11:15:00,220.36,221.13,220.36,220.72,3949.0,220.36,221.13,220.36,220.72,3949.0
2022-02-28 11:20:00,220.89,220.95,220.48,220.9,3980.0,220.89,220.95,220.48,220.9,3980.0
2022-02-28 11:25:00,221.13,221.13,220.25,220.72,11062.0,221.13,221.13,220.25,220.72,11062.0
2022-02-28 11:30:00,220.55,220.97,220.51,220.81,4985.0,220.55,220.97,220.51,220.81,4985.0
2022-02-28 11:35:00,220.66,221.02,220.49,220.49,3498.0,220.66,221.02,220.49,220.49,3498.0
2022-02-28 11:40:00,220.61,220.88,220.34,220.39,3242.0,220.61,220.88,220.34,220.39,3242.0
2022-02-28 11:45:00,220.3,220.67,219.85,220.25,5977.0,220.3,220.67,219.85,220.25,5977.0
2022-02-28 11:50:00,220.25,220.49,219.99,220.26,3868.0,220.25,220.49,219.99,220.26,3868.0
2022-02-28 11:55:00,220.3,221.0,220.3,220.85,4065.0,220.3,221.0,220.3,220.85,4065.0
2022-02-28 12:00:00,220.88,220.91,220.17,220.3,7402.0,220.88,220.91,220.17,220.3,7402.0
2022-02-28 12:05:00,220.01,220.01,219.32,219.36,4920.0,220.01,220.01,219.32,219.36,4920.0
2022-02-28 12:10:00,219.34,219.51,218.83,218.9,8560.0,219.34,219.51,218.83,218.9,8560.0
2022-02-28 12:15:00,219.06,219.15,218.77,219.11,9647.0,219.06,219.15,218.77,219.11,9647.0
2022-02-28 12:20:00,219.11,219.6,219.0,219.0,6744.0,219.11,219.6,219.0,219.0,6744.0
2022-02-28 12:25:00,219.24,219.66,219.23,219.6,5561.0,219.24,219.66,219.23,219.6,5561.0
2022-02-28 12:30:00,219.62,219.91,219.12,219.25,9805.0,219.62,219.91,219.12,219.25,9805.0
2022-02-28 12:35:00,219.23,219.46,218.65,218.65,3839.0,219.23,219.46,218.65,218.65,3839.0
2022-02-28 12:40:00,218.35,218.56,218.05,218.41,10444.0,218.35,218.56,218.05,218.41,10444.0
2022-02-28 12:45:00,218.42,218.44,217.93,218.44,6501.0,218.42,218.44,217.93,218.44,6501.0
2022-02-28 12:50:00,218.45,218.49,217.98,218.24,4705.0,218.45,218.49,217.98,218.24,4705.0
2022-02-28 12:55:00,218.35,218.75,218.2,218.69,5375.0,218.35,218.75,218.2,218.69,5375.0
2022-02-28 13:00:00,218.67,219.26,218.42,219.19,6051.0,218.67,219.26,218.42,219.19,6051.0
2022-02-28 13:05:00,219.34,219.77,219.25,219.77,3201.0,219.34,219.77,219.25,219.77,3201.0
2022-02-28 13:10:00,219.74,219.98,219.6,219.64,11994.0,219.74,219.98,219.6,219.64,11994.0
2022-02-28 13:15:00,219.52,219.52,218.65,218.66,10744.0,219.52,219.52,218.65,218.66,10744.0
2022-02-28 13:20:00,218.56,218.98,218.36,218.71,6930.0,218.56,218.98,218.36,218.71,6930.0
2022-02-28 13:25:00,218.9,219.36,218.72,218.98,7457.0,218.9,219.36,218.72,218.98,7457.0
2022-02-28 13:30:00,218.89,219.48,218.73,219.35,5552.0,218.89,219.48,218.73,219.35,5552.0
2022-02-28 13:35:00,219.45,219.84,219.14,219.8,6418.0,219.45,219.84,219.14,219.8,6418.0
2022-02-28 13:40:00,219.78,219.93,219.33,219.47,6997.0,219.78,219.93,219.33,219.47,6997.0
2022-02-28 13:45:00,219.33,219.7,219.16,219.67,11032.0,219.33,219.7,219.16,219.67,11032.0
2022-02-28 13:50:00,219.74,220.41,219.73,220.08,6695.0,219.74,220.41,219.73,220.08,6695.0
2022-02-28 13:55:00,219.99,220.55,219.99,220.4,8543.0,219.99,220.55,219.99,220.4,8543.0
2022-02-28 14:00:00,220.04,220.04,218.08,218.24,8243.0,220.04,220.04,218.08,218.24,8243.0
2022-02-28 14:05:00,218.32,218.41,217.33,217.48,6516.0,218.32,218.41,217.33,217.48,6516.0
2022-02-28 14:10:00,217.4,217.98,217.35,217.97,6219.0,217.4,217.98,217.35,217.97,6219.0
2022-02-28 14:15:00,217.96,218.2,217.69,218.1,6808.0,217.96,218.2,217.69,218.1,6808.0
2022-02-28 14:20:00,217.93,218.06,216.81,216.81,16710.0,217.93,218.06,216.81,216.81,16710.0
2022-02-28 14:25:00,216.95,217.59,216.94,217.36,3793.0,216.95,217.59,216.94,217.36,3793.0
2022-02-28 14:30:00,217.38,217.59,216.91,216.92,8719.0,217.38,217.59,216.91,216.92,8719.0
2022-02-28 14:35:00,216.88,217.37,216.49,216.58,7250.0,216.88,217.37,216.49,216.58,7250.0
2022-02-28 14:40:00,216.53,217.85,216.46,217.69,7165.0,216.53,217.85,216.46,217.69,7165.0
2022-02-28 14:45:00,217.72,217.72,217.0,217.42,8873.0,217.72,217.72,217.0,217.42,8873.0
2022-02-28 14:50:00,217.42,217.55,217.03,217.36,4483.0,217.42,217.55,217.03,217.36,4483.0
2022-02-28 14:55:00,217.51,218.47,217.51,218.11,6737.0,217.51,218.47,217.51,218.11,6737.0
2022-02-28 15:00:00,218.11,218.27,217.75,218.02,5806.0,218.11,218.27,217.75,218.02,5806.0
2022-02-28 15:05:00,218.0,218.0,216.86,217.41,9053.0,218.0,218.0,216.86,217.41,9053.0
2022-02-28 15:10:00,217.43,217.73,217.0,217.26,7124.0,217.43,217.73,217.0,217.26,7124.0
2022-02-28 15:15:00,217.39,217.89,216.99,217.58,6496.0,217.39,217.89,216.99,217.58,6496.0
2022-02-28 15:20:00,217.74,218.71,217.74,218.56,5039.0,217.74,218.71,217.74,218.56,5039.0
2022-02-28 15:25:00,218.63,218.81,218.41,218.41,12205.0,218.63,218.81,218.41,218.41,12205.0
2022-02-28 15:30:00,218.21,218.34,217.63,217.76,9807.0,218.21,218.34,217.63,217.76,9807.0
2022-02-28 15:35:00,217.75,217.75,217.06,217.45,10105.0,217.75,217.75,217.06,217.45,10105.0
2022-02-28 15:40:00,217.6,218.07,217.48,218.07,17540.0,217.6,218.07,217.48,218.07,17540.0
2022-02-28 15:45:00,218.06,218.94,217.91,218.83,16828.0,218.06,218.94,217.91,218.83,16828.0
2022-02-28 15:50:00,218.77,219.93,218.39,219.69,37634.0,218.77,219.93,218.39,219.69,37634.0
2022-02-28 15:55:00,219.79,220.36,219.28,220.17,88790.0,219.79,220.36,219.28,220.17,88790.0
2022-03-01 09:30:00,221.05,221.33,219.77,221.23,36245.0,221.05,221.33,219.77,221.23,36245.0
2022-03-01 09:35:00,221.04,222.62,220.84,221.93,12221.0,221.04,222.62,220.84,221.93,12221.0
2022-03-01 09:40:00,221.81,221.9,219.6,219.83,7168.0,221.81,221.9,219.6,219.83,7168.0
2022-03-01 09:45:00,220.09,220.38,218.8,219.24,6737.0,220.09,220.38,218.8,219.24,6737.0
2022-03-01 09:50:00,219.24,219.49,217.7,218.84,27362.0,219.24,219.49,217.7,218.84,27362.0
2022-03-01 09:55:00,218.77,218.87,218.1,218.55,5389.0,218.77,218.87,218.1,218.55,5389.0
2022-03-01 10:00:00,218.76,219.72,217.38,217.49,17935.0,218.76,219.72,217.38,217.49,17935.0
2022-03-01 10:05:00,217.74,219.31,217.74,219.06,4432.0,217.74,219.31,217.74,219.06,4432.0
2022-03-01 10:10:00,218.87,218.87,218.14,218.73,8160.0,218.87,218.87,218.14,218.73,8160.0
2022-03-01 10:15:00,218.66,220.42,218.66,220.06,7567.0,218.66,220.42,218.66,220.06,7567.0
2022-03-01 10:20:00,220.03,220.37,219.84,220.15,5560.0,220.03,220.37,219.84,220.15,5560.0
2022-03-01 10:25:00,220.29,220.47,219.8,220.06,5400.0,220.29,220.47,219.8,220.06,5400.0
2022-03-01 10:30:00,220.09,220.33,219.02,219.02,4654.0,220.09,220.33,219.02,219.02,4654.0
2022-03-01 10:35:00,219.4,220.0,218.92,220.0,7821.0,219.4,220.0,218.92,220.0,7821.0
2022-03-01 10:40:00,220.0,220.07,218.74,218.74,5262.0,220.0,220.07,218.74,218.74,5262.0
2022-03-01 10:45:00,218.74,219.2,218.53,218.93,5250.0,218.74,219.2,218.53,218.93,5250.0
2022-03-01 10:50:00,218.82,219.27,218.22,219.27,3822.0,218.82,219.27,218.22,219.27,3822.0
2022-03-01 10:55:00,219.06,219.23,218.13,218.95,7420.0,219.06,219.23,218.13,218.95,7420.0
2022-03-01 11:00:00,218.82,219.55,218.44,219.19,7391.0,218.82,219.55,218.44,219.19,7391.0
2022-03-01 11:05:00,219.41,219.94,219.22,219.7,6435.0,219.41,219.94,219.22,219.7,6435.0
2022-03-01 11:10:00,219.58,220.16,219.5,219.91,4915.0,219.58,220.16,219.5,219.91,4915.0
2022-03-01 11:15:00,220.0,220.16,219.4,219.43,6272.0,220.0,220.16,219.4,219.43,6272.0
2022-03-01 11:20:00,219.86,220.31,219.73,219.73,6687.0,219.86,220.31,219.73,219.73,6687.0
2022-03-01 11:25:00,219.71,219.93,218.98,219.19,6205.0,219.71,219.93,218.98,219.19,6205.0
2022-03-01 11:30:00,219.39,219.39,218.18,218.18,14115.0,219.39,219.39,218.18,218.18,14115.0
2022-03-01 11:35:00,218.12,218.27,217.78,218.08,10581.0,218.12,218.27,217.78,218.08,10581.0
2022-03-01 11:40:00,218.01,218.66,218.0,218.66,4630.0,218.01,218.66,218.0,218.66,4630.0
2022-03-01 11:45:00,218.59,218.74,218.0,218.74,6274.0,218.59,218.74,218.0,218.74,6274.0
2022-03-01 11:50:00,218.71,218.76,218.22,218.42,3400.0,218.71,218.76,218.22,218.42,3400.0
2022-03-01 11:55:00,218.36,218.56,217.82,218.24,5237.0,218.36,218.56,217.82,218.24,5237.0
2022-03-01 12:00:00,218.16,218.63,218.09,218.42,6131.0,218.16,218.63,218.09,218.42,6131.0
2022-03-01 12:05:00,218.63,218.63,217.22,217.22,8319.0,218.63,218.63,217.22,217.22,8319.0
2022-03-01 12:10:00,217.21,218.56,217.15,218.54,9018.0,217.21,218.56,217.15,218.54,9018.0
2022-03-01 12:15:00,218.15,219.07,218.1,218.88,5857.0,218.15,219.07,218.1,218.88,5857.0
2022-03-01 12:20:00,219.03,219.18,218.7,218.93,2844.0,219.03,219.18,218.7,218.93,2844.0
2022-03-01 12:25:00,218.96,219.22,218.34,218.42,8507.0,218.96,219.22,218.34,218.42,8507.0
2022-03-01 12:30:00,218.51,218.79,217.94,218.74,3707.0,218.51,218.79,217.94,218.74,3707.0
2022-03-01 12:35:00,219.01,219.01,218.43,218.58,2134.0,219.01,219.01,218.43,218.58,2134.0
2022-03-01 12:40:00,218.58,219.06,218.58,219.0,4758.0,218.58,219.06,218.58,219.0,4758.0
2022-03-01 12:45:00,219.06,219.75,218.91,219.75,3862.0,219.06,219.75,218.91,219.75,3862.0
2022-03-01 12:50:00,219.75,220.03,219.42,219.57,3298.0,219.75,220.03,219.42,219.57,3298.0
2022-03-01 12:55:00,219.64,219.68,219.22,219.51,4154.0,219.64,219.68,219.22,219.51,4154.0
2022-03-01 13:00:00,219.51,219.86,219.26,219.38,8620.0,219.51,219.86,219.26,219.38,8620.0
2022-03-01 13:05:00,219.23,219.27,218.52,218.85,3616.0,219.23,219.27,218.52,218.85,3616.0
2022-03-01 13:10:00,218.84,218.84,218.19,218.42,4722.0,218.84,218.84,218.19,218.42,4722.0
2022-03-01 13:15:00,218.08,218.08,217.59,217.82,6810.0,218.08,218.08,217.59,217.82,6810.0
2022-03-01 13:20:00,217.87,218.37,217.86,218.11,3300.0,217.87,218.37,217.86,218.11,3300.0
2022-03-01 13:25:00,217.84,218.05,217.24,217.24,3500.0,217.84,218.05,217.24,217.24,3500.0
2022-03-01 13:30:00,217.23,217.61,217.19,217.61,3059.0,217.23,217.61,217.19,217.61,3059.0
2022-03-01 13:35:00,217.48,218.0,217.35,217.72,5448.0,217.48,218.0,217.35,217.72,5448.0
2022-03-01 13:40:00,217.76,217.86,217.48,217.5,3437.0,217.76,217.86,217.48,217.5,3437.0
2022-03-01 13:45:00,217.52,217.84,217.12,217.22,8493.0,217.52,217.84,217.12,217.22,8493.0
2022-03-01 13:50:00,217.3,217.84,217.03,217.72,7168.0,217.3,217.84,217.03,217.72,7168.0
2022-03-01 13:55:00,217.77,218.08,217.61,217.81,5810.0,217.77,218.08,217.61,217.81,5810.0
2022-03-01 14:00:00,217.86,217.93,217.29,217.93,3552.0,217.86,217.93,217.29,217.93,3552.0
2022-03-01 14:05:00,217.68,217.84,217.21,217.61,4555.0,217.68,217.84,217.21,217.61,4555.0
2022-03-01 14:10:00,217.47,217.47,216.92,217.05,5325.0,217.47,217.47,216.92,217.05,5325.0
2022-03-01 14:15:00,217.21,217.95,216.82,217.67,16842.0,217.21,217.95,216.82,217.67,16842.0
2022-03-01 14:20:00,217.85,218.13,217.31,218.0,3772.0,217.85,218.13,217.31,218.0,3772.0
2022-03-01 14:25:00,218.01,218.21,217.85,218.0,3743.0,218.01,218.21,217.85,218.0,3743.0
2022-03-01 14:30:00,218.03,218.15,217.6,217.6,4600.0,218.03,218.15,217.6,217.6,4600.0
2022-03-01 14:35:00,217.68,218.0,217.49,218.0,5649.0,217.68,218.0,217.49,218.0,5649.0
2022-03-01 14:40:00,217.93,218.07,217.24,217.28,10712.0,217.93,218.07,217.24,217.28,10712.0
2022-03-01 14:45:00,217.33,217.33,216.3,216.74,8625.0,217.33,217.33,216.3,216.74,8625.0
2022-03-01 14:50:00,216.6,216.6,215.7,215.7,10249.0,216.6,216.6,215.7,215.7,10249.0
2022-03-01 14:55:00,215.69,216.11,215.69,215.99,10471.0,215.69,216.11,215.69,215.99,10471.0
2022-03-01 15:00:00,215.99,216.95,215.8,216.91,8572.0,215.99,216.95,215.8,216.91,8572.0
2022-03-01 15:05:00,217.31,218.03,217.21,218.03,10483.0,217.31,218.03,217.21,218.03,10483.0
2022-03-01 15:10:00,217.96,217.96,216.88,216.88,10412.0,217.96,217.96,216.88,216.88,10412.0
2022-03-01 15:15:00,216.88,216.97,215.83,215.92,15982.0,216.88,216.97,215.83,215.92,15982.0
2022-03-01 15:20:00,216.06,216.06,215.42,215.74,8765.0,216.06,216.06,215.42,215.74,8765.0
2022-03-01 15:25:00,215.66,215.69,215.25,215.27,7839.0,215.66,215.69,215.25,215.27,7839.0
2022-03-01 15:30:00,215.04,215.04,214.36,214.76,19396.0,215.04,215.04,214.36,214.76,19396.0
2022-03-01 15:35:00,214.64,215.23,214.64,215.08,11883.0,214.64,215.23,214.64,215.08,11883.0
2022-03-01 15:40:00,215.02,215.42,214.25,214.26,17403.0,215.02,215.42,214.25,214.26,17403.0
2022-03-01 15:45:00,214.28,214.49,213.42,213.45,22277.0,214.28,214.49,213.42,213.45,22277.0
2022-03-01 15:50:00,213.47,214.3,213.3,214.22,43195.0,213.47,214.3,213.3,214.22,43195.0
2022-03-01 15:55:00,214.16,214.39,213.48,214.0,131947.0,214.16,214.39,213.48,214.0,131947.0
2022-03-02 09:30:00,216.54,216.66,213.15,213.33,30731.0,216.54,216.66,213.15,213.33,30731.0
2022-03-02 09:35:00,213.0,213.75,212.05,212.59,5368.0,213.0,213.75,212.05,212.59,5368.0
2022-03-02 09:40:00,212.87,215.12,212.54,214.81,11320.0,212.87,215.12,212.54,214.81,11320.0
2022-03-02 09:45:00,214.74,215.45,213.82,214.89,8590.0,214.74,215.45,213.82,214.89,8590.0
2022-03-02 09:50:00,214.89,215.14,213.21,214.42,16392.0,214.89,215.14,213.21,214.42,16392.0
2022-03-02 09:55:00,214.45,215.0,213.3,213.69,10788.0,214.45,215.0,213.3,213.69,10788.0
2022-03-02 10:00:00,213.7,213.7,212.5,213.01,12591.0,213.7,213.7,212.5,213.01,12591.0
2022-03-02 10:05:00,213.16,213.16,210.34,210.69,12566.0,213.16,213.16,210.34,210.69,12566.0
2022-03-02 10:10:00,210.87,211.44,210.17,210.42,16337.0,210.87,211.44,210.17,210.42,16337.0
2022-03-02 10:15:00,210.42,211.38,210.41,210.63,10200.0,210.42,211.38,210.41,210.63,10200.0
2022-03-02 10:20:00,210.68,211.24,209.52,210.03,8638.0,210.68,211.24,209.52,210.03,8638.0
2022-03-02 10:25:00,210.1,212.92,209.6,212.09,8918.0,210.1,212.92,209.6,212.09,8918.0
2022-03-02 10:30:00,212.45,213.3,211.09,211.1,5229.0,212.45,213.3,211.09,211.1,5229.0
2022-03-02 10:35:00,211.13,212.99,211.06,212.8,7180.0,211.13,212.99,211.06,212.8,7180.0
2022-03-02 10:40:00,212.89,213.0,212.26,212.62,11688.0,212.89,213.0,212.26,212.62,11688.0
2022-03-02 10:45:00,212.69,212.8,211.93,212.75,9070.0,212.69,212.8,211.93,212.75,9070.0
2022-03-02 10:50:00,212.95,213.35,211.98,211.98,3446.0,212.95,213.35,211.98,211.98,3446.0
2022-03-02 10:55:00,212.0,212.3,211.66,211.84,6862.0,212.0,212.3,211.66,211.84,6862.0
2022-03-02 11:00:00,211.71,213.68,211.36,213.52,8041.0,211.71,213.68,211.36,213.52,8041.0
2022-03-02 11:05:00,213.68,215.25,213.68,215.05,12757.0,213.68,215.25,213.68,215.05,12757.0
2022-03-02 11:10:00,214.95,215.19,214.64,215.19,8229.0,214.95,215.19,214.64,215.19,8229.0
2022-03-02 11:15:00,215.18,215.26,214.68,214.84,14415.0,215.18,215.26,214.68,214.84,14415.0
2022-03-02 11:20:00,214.78,214.94,214.37,214.67,8575.0,214.78,214.94,214.37,214.67,8575.0
2022-03-02 11:25:00,214.86,215.16,214.48,215.0,10468.0,214.86,215.16,214.48,215.0,10468.0
2022-03-02 11:30:00,215.0,215.8,214.78,215.39,27673.0,215.0,215.8,214.78,215.39,27673.0
2022-03-02 11:35:00,215.34,215.39,214.7,215.0,6806.0,215.34,215.39,214.7,215.0,6806.0
2022-03-02 11:40:00,214.78,215.15,214.08,214.28,9184.0,214.78,215.15,214.08,214.28,9184.0
2022-03-02 11:45:00,214.24,214.49,213.79,213.83,29131.0,214.24,214.49,213.79,213.83,29131.0
2022-03-02 11:50:00,213.71,214.1,213.71,213.72,5232.0,213.71,214.1,213.71,213.72,5232.0
2022-03-02 11:55:00,213.77,214.0,213.62,214.0,4707.0,213.77,214.0,213.62,214.0,4707.0
2022-03-02 12:00:00,213.99,214.4,213.85,214.06,5400.0,213.99,214.4,213.85,214.06,5400.0
2022-03-02 12:05:00,214.07,214.55,213.78,214.47,3198.0,214.07,214.55,213.78,214.47,3198.0
2022-03-02 12:10:00,214.38,215.28,214.38,215.27,6276.0,214.38,215.28,214.38,215.27,6276.0
2022-03-02 12:15:00,215.29,215.42,215.14,215.37,3722.0,215.29,215.42,215.14,215.37,3722.0
2022-03-02 12:20:00,215.58,215.58,214.97,214.99,1465.0,215.58,215.58,214.97,214.99,1465.0
2022-03-02 12:25:00,214.94,214.97,214.61,214.79,4686.0,214.94,214.97,214.61,214.79,4686.0
2022-03-02 12:30:00,214.75,215.16,214.61,215.1,6761.0,214.75,215.16,214.61,215.1,6761.0
2022-03-02 12:35:00,214.88,215.15,214.78,215.1,4087.0,214.88,215.15,214.78,215.1,4087.0
2022-03-02 12:40:00,215.15,215.29,214.86,215.29,3590.0,215.15,215.29,214.86,215.29,3590.0
2022-03-02 12:45:00,215.5,215.57,215.29,215.42,4945.0,215.5,215.57,215.29,215.42,4945.0
2022-03-02 12:50:00,215.41,215.66,214.9,215.66,6400.0,215.41,215.66,214.9,215.66,6400.0
2022-03-02 12:55:00,215.61,216.0,215.55,215.82,6635.0,215.61,216.0,215.55,215.82,6635.0
2022-03-02 13:00:00,215.89,216.0,215.71,215.93,16397.0,215.89,216.0,215.71,215.93,16397.0
2022-03-02 13:05:00,215.99,216.32,215.91,216.21,16996.0,215.99,216.32,215.91,216.21,16996.0
2022-03-02 13:10:00,216.14,216.72,216.03,216.58,7323.0,216.14,216.72,216.03,216.58,7323.0
2022-03-02 13:15:00,216.65,216.77,216.44,216.44,6049.0,216.65,216.77,216.44,216.44,6049.0
2022-03-02 13:20:00,216.54,216.57,216.04,216.26,6692.0,216.54,216.57,216.04,216.26,6692.0
2022-03-02 13:25:00,216.24,216.32,215.9,215.98,6667.0,216.24,216.32,215.9,215.98,6667.0
2022-03-02 13:30:00,216.17,216.35,216.12,216.17,6083.0,216.17,216.35,216.12,216.17,6083.0
2022-03-02 13:35:00,216.04,216.32,215.95,216.14,3534.0,216.04,216.32,215.95,216.14,3534.0
2022-03-02 13:40:00,216.12,216.17,215.64,215.98,5974.0,216.12,216.17,215.64,215.98,5974.0
2022-03-02 13:45:00,216.05,216.09,215.41,215.42,6783.0,216.05,216.09,215.41,215.42,6783.0
2022-03-02 13:50:00,215.45,215.71,215.32,215.52,15136.0,215.45,215.71,215.32,215.52,15136.0
2022-03-02 13:55:00,215.41,215.76,215.36,215.54,10896.0,215.41,215.76,215.36,215.54,10896.0
2022-03-02 14:00:00,215.6,216.2,215.51,215.81,8952.0,215.6,216.2,215.51,215.81,8952.0
2022-03-02 14:05:00,215.93,216.27,215.73,216.15,10821.0,215.93,216.27,215.73,216.15,10821.0
2022-03-02 14:10:00,216.05,216.25,215.88,216.17,10670.0,216.05,216.25,215.88,216.17,10670.0
2022-03-02 14:15:00,216.28,216.92,216.1,216.9,8142.0,216.28,216.92,216.1,216.9,8142.0
2022-03-02 14:20:00,216.97,217.06,216.07,216.08,9061.0,216.97,217.06,216.07,216.08,9061.0
2022-03-02 14:25:00,216.12,216.17,215.83,215.88,10405.0,216.12,216.17,215.83,215.88,10405.0
2022-03-02 14:30:00,215.95,216.0,215.65,215.75,10192.0,215.95,216.0,215.65,215.75,10192.0
2022-03-02 14:35:00,215.79,215.95,215.64,215.68,5183.0,215.79,215.95,215.64,215.68,5183.0
2022-03-02 14:40:00,215.77,216.72,215.77,216.72,12976.0,215.77,216.72,215.77,216.72,12976.0
2022-03-02 14:45:00,216.92,216.97,216.63,216.82,4765.0,216.92,216.97,216.63,216.82,4765.0
2022-03-02 14:50:00,216.7,216.95,216.4,216.4,3687.0,216.7,216.95,216.4,216.4,3687.0
2022-03-02 14:55:00,216.48,216.72,216.32,216.47,5336.0,216.48,216.72,216.32,216.47,5336.0
2022-03-02 15:00:00,216.68,217.25,216.6,217.18,6860.0,216.68,217.25,216.6,217.18,6860.0
2022-03-02 15:05:00,217.23,217.33,217.03,217.15,4723.0,217.23,217.33,217.03,217.15,4723.0
2022-03-02 15:10:00,217.02,217.11,216.7,216.74,6237.0,217.02,217.11,216.7,216.74,6237.0
2022-03-02 15:15:00,216.87,216.93,216.36,216.72,7636.0,216.87,216.93,216.36,216.72,7636.0
2022-03-02 15:20:00,216.57,216.99,216.19,216.66,8588.0,216.57,216.99,216.19,216.66,8588.0
2022-03-02 15:25:00,216.78,217.33,216.64,217.05,9227.0,216.78,217.33,216.64,217.05,9227.0
2022-03-02 15:30:00,216.95,217.5,216.91,217.37,8207.0,216.95,217.5,216.91,217.37,8207.0
2022-03-02 15:35:00,217.42,217.69,217.15,217.15,9042.0,217.42,217.69,217.15,217.15,9042.0
2022-03-02 15:40:00,217.23,217.53,216.94,217.51,11831.0,217.23,217.53,216.94,217.51,11831.0
2022-03-02 15:45:00,217.51,217.8,217.23,217.61,13366.0,217.51,217.8,217.23,217.61,13366.0
2022-03-02 15:50:00,217.63,218.16,217.49,217.68,25290.0,217.63,218.16,217.49,217.68,25290.0
2022-03-02 15:55:00,217.54,217.54,216.25,216.44,81579.0,217.54,217.54,216.25,216.44,81579.0
2022-03-03 09:30:00,219.51,219.51,218.11,218.71,16527.0,219.51,219.51,218.11,218.71,16527.0
2022-03-03 09:35:00,218.5,218.5,217.02,217.71,3204.0,218.5,218.5,217.02,217.71,3204.0
2022-03-03 09:40:00,216.8,217.31,214.96,214.96,8489.0,216.8,217.31,214.96,214.96,8489.0
2022-03-03 09:45:00,214.96,216.52,214.95,215.63,3493.0,214.96,216.52,214.95,215.63,3493.0
2022-03-03 09:50:00,215.99,216.11,215.64,215.93,1900.0,215.99,216.11,215.64,215.93,1900.0
2022-03-03 09:55:00,216.17,217.29,216.17,216.71,5267.0,216.17,217.29,216.17,216.71,5267.0
2022-03-03 10:00:00,216.98,217.33,216.67,216.78,6835.0,216.98,217.33,216.67,216.78,6835.0
2022-03-03 10:05:00,216.78,216.78,214.76,215.25,10660.0,216.78,216.78,214.76,215.25,10660.0
2022-03-03 10:10:00,215.15,215.86,214.91,215.4,6653.0,215.15,215.86,214.91,215.4,6653.0
2022-03-03 10:15:00,215.25,215.28,214.47,214.6,5200.0,215.25,215.28,214.47,214.6,5200.0
2022-03-03 10:20:00,214.37,214.5,213.0,213.56,8838.0,214.37,214.5,213.0,213.56,8838.0
2022-03-03 10:25:00,213.5,213.62,213.31,213.36,6500.0,213.5,213.62,213.31,213.36,6500.0
2022-03-03 10:30:00,213.24,213.55,213.0,213.47,7628.0,213.24,213.55,213.0,213.47,7628.0
2022-03-03 10:35:00,213.49,213.73,212.42,212.67,5178.0,213.49,213.73,212.42,212.67,5178.0
2022-03-03 10:40:00,212.75,213.29,212.54,212.61,4789.0,212.75,213.29,212.54,212.61,4789.0
2022-03-03 10:45:00,212.42,212.62,212.19,212.19,3614.0,212.42,212.62,212.19,212.19,3614.0
2022-03-03 10:50:00,212.19,212.5,211.86,211.96,6090.0,212.19,212.5,211.86,211.96,6090.0
2022-03-03 10:55:00,211.86,212.07,211.72,211.77,4282.0,211.86,212.07,211.72,211.77,4282.0
2022-03-03 11:00:00,211.68,212.06,211.6,212.0,4572.0,211.68,212.06,211.6,212.0,4572.0
2022-03-03 11:05:00,211.97,212.22,211.42,211.85,13332.0,211.97,212.22,211.42,211.85,13332.0
2022-03-03 11:10:00,211.55,211.67,210.85,210.9,10154.0,211.55,211.67,210.85,210.9,10154.0
2022-03-03 11:15:00,210.79,211.39,210.77,211.39,8506.0,210.79,211.39,210.77,211.39,8506.0
2022-03-03 11:20:00,211.54,212.2,211.54,212.2,3080.0,211.54,212.2,211.54,212.2,3080.0
2022-03-03 11:25:00,212.31,212.5,211.97,212.18,7608.0,212.31,212.5,211.97,212.18,7608.0
2022-03-03 11:30:00,212.12,212.22,211.62,211.99,12134.0,212.12,212.22,211.62,211.99,12134.0
2022-03-03 11:35:00,212.01,212.36,211.38,211.62,8954.0,212.01,212.36,211.38,211.62,8954.0
2022-03-03 11:40:00,211.55,212.74,211.47,212.53,15501.0,211.55,212.74,211.47,212.53,15501.0
2022-03-03 11:45:00,212.47,212.49,212.03,212.12,5590.0,212.47,212.49,212.03,212.12,5590.0
2022-03-03 11:50:00,212.12,212.61,211.84,212.45,5038.0,212.12,212.61,211.84,212.45,5038.0
2022-03-03 11:55:00,212.28,212.92,211.74,212.41,5864.0,212.28,212.92,211.74,212.41,5864.0
2022-03-03 12:00:00,212.32,212.64,212.11,212.52,3818.0,212.32,212.64,212.11,212.52,3818.0
2022-03-03 12:05:00,212.53,212.91,212.21,212.87,4347.0,212.53,212.91,212.21,212.87,4347.0
2022-03-03 12:10:00,212.76,213.19,212.73,212.87,5927.0,212.76,213.19,212.73,212.87,5927.0
2022-03-03 12:15:00,212.95,212.95,212.54,212.71,4956.0,212.95,212.95,212.54,212.71,4956.0
2022-03-03 12:20:00,212.62,212.62,211.86,212.17,3194.0,212.62,212.62,211.86,212.17,3194.0
2022-03-03 12:25:00,211.89,211.89,211.08,211.08,4445.0,211.89,211.89,211.08,211.08,4445.0
2022-03-03 12:30:00,211.14,213.84,210.88,213.34,17232.0,211.14,213.84,210.88,213.34,17232.0
2022-03-03 12:35:00,213.49,214.0,212.64,212.66,5604.0,213.49,214.0,212.64,212.66,5604.0
2022-03-03 12:40:00,212.66,212.66,211.95,212.08,3609.0,212.66,212.66,211.95,212.08,3609.0
2022-03-03 12:45:00,212.09,212.55,211.73,212.55,4330.0,212.09,212.55,211.73,212.55,4330.0
2022-03-03 12:50:00,212.22,212.61,212.13,212.47,3102.0,212.22,212.61,212.13,212.47,3102.0
2022-03-03 12:55:00,212.49,212.64,212.3,212.52,3748.0,212.49,212.64,212.3,212.52,3748.0
2022-03-03 13:00:00,212.25,212.56,212.17,212.52,11487.0,212.25,212.56,212.17,212.52,11487.0
2022-03-03 13:05:00,212.41,213.0,212.37,212.44,5914.0,212.41,213.0,212.37,212.44,5914.0
2022-03-03 13:10:00,212.41,212.95,212.41,212.89,4858.0,212.41,212.95,212.41,212.89,4858.0
2022-03-03 13:15:00,213.11,213.44,212.94,213.44,4814.0,213.11,213.44,212.94,213.44,4814.0
2022-03-03 13:20:00,213.36,213.45,212.93,213.0,2822.0,213.36,213.45,212.93,213.0,2822.0
2022-03-03 13:25:00,213.0,213.14,212.63,212.82,13765.0,213.0,213.14,212.63,212.82,13765.0
2022-03-03 13:30:00,212.64,212.64,211.64,211.73,28481.0,212.64,212.64,211.64,211.73,28481.0
2022-03-03 13:35:00,211.76,212.12,211.64,211.75,6835.0,211.76,212.12,211.64,211.75,6835.0
2022-03-03 13:40:00,211.65,211.95,211.33,211.73,5079.0,211.65,211.95,211.33,211.73,5079.0
2022-03-03 13:45:00,211.69,212.34,211.66,212.16,5057.0,211.69,212.34,211.66,212.16,5057.0
2022-03-03 13:50:00,212.22,212.51,211.93,211.99,30365.0,212.22,212.51,211.93,211.99,30365.0
2022-03-03 13:55:00,211.94,212.19,211.57,211.58,5203.0,211.94,212.19,211.57,211.58,5203.0
2022-03-03 14:00:00,211.69,211.93,211.62,211.63,3256.0,211.69,211.93,211.62,211.63,3256.0
2022-03-03 14:05:00,211.6,211.79,211.43,211.6,4169.0,211.6,211.79,211.43,211.6,4169.0
2022-03-03 14:10:00,211.7,212.42,211.23,212.42,12032.0,211.7,212.42,211.23,212.42,12032.0
2022-03-03 14:15:00,212.31,212.52,212.26,212.36,3955.0,212.31,212.52,212.26,212.36,3955.0
2022-03-03 14:20:00,212.3,212.33,211.67,211.72,7903.0,212.3,212.33,211.67,211.72,7903.0
2022-03-03 14:25:00,211.86,212.05,211.75,212.02,8061.0,211.86,212.05,211.75,212.02,8061.0
2022-03-03 14:30:00,211.95,211.95,211.21,211.36,12846.0,211.95,211.95,211.21,211.36,12846.0
2022-03-03 14:35:00,211.29,211.4,211.17,211.18,8711.0,211.29,211.4,211.17,211.18,8711.0
2022-03-03 14:40:00,211.23,211.54,210.56,210.78,10328.0,211.23,211.54,210.56,210.78,10328.0
2022-03-03 14:45:00,210.68,210.7,210.31,210.46,5165.0,210.68,210.7,210.31,210.46,5165.0
2022-03-03 14:50:00,210.45,210.47,210.2,210.28,3731.0,210.45,210.47,210.2,210.28,3731.0
2022-03-03 14:55:00,210.33,210.43,209.98,210.06,12706.0,210.33,210.43,209.98,210.06,12706.0
2022-03-03 15:00:00,210.05,210.05,209.07,209.14,20247.0,210.05,210.05,209.07,209.14,20247.0
2022-03-03 15:05:00,209.09,209.49,208.9,209.04,15985.0,209.09,209.49,208.9,209.04,15985.0
2022-03-03 15:10:00,209.01,209.21,208.8,208.94,14557.0,209.01,209.21,208.8,208.94,14557.0
2022-03-03 15:15:00,208.86,209.6,208.8,209.44,17349.0,208.86,209.6,208.8,209.44,17349.0
2022-03-03 15:20:00,209.36,209.51,209.2,209.43,13333.0,209.36,209.51,209.2,209.43,13333.0
2022-03-03 15:25:00,209.39,209.76,209.28,209.58,11681.0,209.39,209.76,209.28,209.58,11681.0
2022-03-03 15:30:00,209.43,209.48,208.77,208.86,10722.0,209.43,209.48,208.77,208.86,10722.0
2022-03-03 15:35:00,208.85,209.4,208.71,209.32,18951.0,208.85,209.4,208.71,209.32,18951.0
2022-03-03 15:40:00,209.21,209.28,208.95,209.04,18042.0,209.21,209.28,208.95,209.04,18042.0
2022-03-03 15:45:00,209.03,209.05,208.56,209.01,25236.0,209.03,209.05,208.56,209.01,25236.0
2022-03-03 15:50:00,208.9,209.52,208.64,209.31,34467.0,208.9,209.52,208.64,209.31,34467.0
2022-03-03 15:55:00,209.38,210.01,209.38,210.0,74601.0,209.38,210.01,209.38,210.0,74601.0
2022-03-04 09:30:00,209.2,212.35,209.0,209.62,32950.0,209.2,212.35,209.0,209.62,32950.0
2022-03-04 09:35:00,210.5,211.39,209.66,209.66,23478.0,210.5,211.39,209.66,209.66,23478.0
2022-03-04 09:40:00,209.59,209.97,209.11,209.11,42974.0,209.59,209.97,209.11,209.11,42974.0
2022-03-04 09:45:00,209.71,210.0,208.96,209.17,12406.0,209.71,210.0,208.96,209.17,12406.0
2022-03-04 09:50:00,209.03,209.69,208.98,209.34,9583.0,209.03,209.69,208.98,209.34,9583.0
2022-03-04 09:55:00,209.47,210.63,209.3,210.63,7765.0,209.47,210.63,209.3,210.63,7765.0
2022-03-04 10:00:00,210.53,211.13,210.42,210.59,8592.0,210.53,211.13,210.42,210.59,8592.0
2022-03-04 10:05:00,210.55,210.69,209.1,209.1,10830.0,210.55,210.69,209.1,209.1,10830.0
2022-03-04 10:10:00,209.13,209.29,208.48,209.11,16373.0,209.13,209.29,208.48,209.11,16373.0
2022-03-04 10:15:00,209.11,209.43,208.9,209.27,12995.0,209.11,209.43,208.9,209.27,12995.0
2022-03-04 10:20:00,209.18,210.15,209.09,209.75,8187.0,209.18,210.15,209.09,209.75,8187.0
2022-03-04 10:25:00,210.02,210.42,210.01,210.19,6735.0,210.02,210.42,210.01,210.19,6735.0
2022-03-04 10:30:00,210.13,210.13,209.31,209.37,5979.0,210.13,210.13,209.31,209.37,5979.0
2022-03-04 10:35:00,209.46,211.29,209.46,210.94,7975.0,209.46,211.29,209.46,210.94,7975.0
2022-03-04 10:40:00,210.99,211.47,210.59,210.76,22675.0,210.99,211.47,210.59,210.76,22675.0
2022-03-04 10:45:00,210.69,210.96,210.19,210.51,14059.0,210.69,210.96,210.19,210.51,14059.0
2022-03-04 10:50:00,210.5,210.66,209.85,210.39,9227.0,210.5,210.66,209.85,210.39,9227.0
2022-03-04 10:55:00,210.28,210.3,209.36,209.39,11662.0,210.28,210.3,209.36,209.39,11662.0
2022-03-04 11:00:00,209.38,209.9,208.85,208.88,13052.0,209.38,209.9,208.85,208.88,13052.0
2022-03-04 11:05:00,208.97,209.55,208.91,209.45,8004.0,208.97,209.55,208.91,209.45,8004.0
2022-03-04 11:10:00,209.37,209.39,208.81,208.95,14779.0,209.37,209.39,208.81,208.95,14779.0
2022-03-04 11:15:00,209.07,210.0,208.94,209.66,14394.0,209.07,210.0,208.94,209.66,14394.0
2022-03-04 11:20:00,209.6,210.44,209.33,210.43,19165.0,209.6,210.44,209.33,210.43,19165.0
2022-03-04 11:25:00,210.26,210.4,209.73,210.14,10427.0,210.26,210.4,209.73,210.14,10427.0
2022-03-04 11:30:00,210.06,210.15,209.06,209.45,14164.0,210.06,210.15,209.06,209.45,14164.0
2022-03-04 11:35:00,209.52,210.36,209.0,210.36,7428.0,209.52,210.36,209.0,210.36,7428.0
2022-03-04 11:40:00,210.31,210.51,209.83,209.96,10685.0,210.31,210.51,209.83,209.96,10685.0
2022-03-04 11:45:00,210.01,210.05,209.52,209.92,8057.0,210.01,210.05,209.52,209.92,8057.0
2022-03-04 11:50:00,209.77,209.84,209.44,209.66,6469.0,209.77,209.84,209.44,209.66,6469.0
2022-03-04 11:55:00,209.69,209.85,209.39,209.5,12109.0,209.69,209.85,209.39,209.5,12109.0
2022-03-04 12:00:00,209.52,209.57,208.97,209.15,10140.0,209.52,209.57,208.97,209.15,10140.0
2022-03-04 12:05:00,209.12,209.67,208.93,209.58,10328.0,209.12,209.67,208.93,209.58,10328.0
2022-03-04 12:10:00,209.51,211.0,209.47,210.5,8622.0,209.51,211.0,209.47,210.5,8622.0
2022-03-04 12:15:00,210.64,211.37,210.59,210.86,5656.0,210.64,211.37,210.59,210.86,5656.0
2022-03-04 12:20:00,210.89,211.07,210.05,210.21,9533.0,210.89,211.07,210.05,210.21,9533.0
2022-03-04 12:25:00,210.11,210.51,209.71,210.29,7530.0,210.11,210.51,209.71,210.29,7530.0
2022-03-04 12:30:00,210.08,210.3,209.76,209.97,34909.0,210.08,210.3,209.76,209.97,34909.0
2022-03-04 12:35:00,209.89,209.97,209.36,209.81,6000.0,209.89,209.97,209.36,209.81,6000.0
2022-03-04 12:40:00,209.9,209.9,208.91,209.0,66623.0,209.9,209.9,208.91,209.0,66623.0
2022-03-04 12:45:00,208.96,209.27,208.87,209.17,30335.0,208.96,209.27,208.87,209.17,30335.0
2022-03-04 12:50:00,209.15,210.2,208.95,209.71,13515.0,209.15,210.2,208.95,209.71,13515.0
2022-03-04 12:55:00,209.73,210.07,209.41,209.49,9604.0,209.73,210.07,209.41,209.49,9604.0
2022-03-04 13:00:00,209.8,210.54,209.74,210.27,10468.0,209.8,210.54,209.74,210.27,10468.0
2022-03-04 13:05:00,210.3,210.62,210.03,210.35,4961.0,210.3,210.62,210.03,210.35,4961.0
2022-03-04 13:10:00,210.39,210.39,209.91,209.91,4101.0,210.39,210.39,209.91,209.91,4101.0
2022-03-04 13:15:00,209.73,209.86,208.73,209.05,8167.0,209.73,209.86,208.73,209.05,8167.0
2022-03-04 13:20:00,209.15,209.43,208.91,209.03,8901.0,209.15,209.43,208.91,209.03,8901.0
2022-03-04 13:25:00,209.07,210.25,209.04,209.76,23488.0,209.07,210.25,209.04,209.76,23488.0
2022-03-04 13:30:00,209.84,210.04,209.6,209.64,11244.0,209.84,210.04,209.6,209.64,11244.0
2022-03-04 13:35:00,209.67,209.73,209.12,209.58,9263.0,209.67,209.73,209.12,209.58,9263.0
2022-03-04 13:40:00,209.57,209.64,208.77,209.15,47161.0,209.57,209.64,208.77,209.15,47161.0
2022-03-04 13:45:00,209.11,209.12,208.5,208.8,16785.0,209.11,209.12,208.5,208.8,16785.0
2022-03-04 13:50:00,208.74,209.24,208.73,209.24,5601.0,208.74,209.24,208.73,209.24,5601.0
2022-03-04 13:55:00,209.33,209.47,208.5,208.5,6720.0,209.33,209.47,208.5,208.5,6720.0
2022-03-04 14:00:00,208.63,208.68,208.03,208.3,5066.0,208.63,208.68,208.03,208.3,5066.0
2022-03-04 14:05:00,208.23,208.3,207.91,207.93,10014.0,208.23,208.3,207.91,207.93,10014.0
2022-03-04 14:10:00,207.91,207.91,207.12,207.16,6512.0,207.91,207.91,207.12,207.16,6512.0
2022-03-04 14:15:00,207.28,207.35,207.04,207.28,4042.0,207.28,207.35,207.04,207.28,4042.0
2022-03-04 14:20:00,207.06,208.09,207.05,207.66,10371.0,207.06,208.09,207.05,207.66,10371.0
2022-03-04 14:25:00,207.86,208.06,207.29,207.52,4209.0,207.86,208.06,207.29,207.52,4209.0
2022-03-04 14:30:00,207.5,207.88,207.29,207.88,10981.0,207.5,207.88,207.29,207.88,10981.0
2022-03-04 14:35:00,207.8,207.81,207.37,207.64,8823.0,207.8,207.81,207.37,207.64,8823.0
2022-03-04 14:40:00,207.61,207.68,207.2,207.39,6606.0,207.61,207.68,207.2,207.39,6606.0
2022-03-04 14:45:00,207.35,207.54,207.19,207.54,5677.0,207.35,207.54,207.19,207.54,5677.0
2022-03-04 14:50:00,207.48,207.94,207.39,207.75,7561.0,207.48,207.94,207.39,207.75,7561.0
2022-03-04 14:55:00,207.76,207.92,206.71,207.02,6882.0,207.76,207.92,206.71,207.02,6882.0
2022-03-04 15:00:00,207.12,207.91,207.04,207.71,6471.0,207.12,207.91,207.04,207.71,6471.0
2022-03-04 15:05:00,207.7,207.84,207.29,207.36,9763.0,207.7,207.84,207.29,207.36,9763.0
2022-03-04 15:10:00,207.39,207.81,207.19,207.26,8587.0,207.39,207.81,207.19,207.26,8587.0
2022-03-04 15:15:00,207.26,207.6,207.1,207.21,7580.0,207.26,207.6,207.1,207.21,7580.0
2022-03-04 15:20:00,207.24,207.4,206.93,207.28,8727.0,207.24,207.4,206.93,207.28,8727.0
2022-03-04 15:25:00,207.29,207.85,207.2,207.3,11555.0,207.29,207.85,207.2,207.3,11555.0
2022-03-04 15:30:00,207.25,207.54,207.16,207.33,7349.0,207.25,207.54,207.16,207.33,7349.0
2022-03-04 15:35:00,207.38,207.51,206.6,206.93,6369.0,207.38,207.51,206.6,206.93,6369.0
2022-03-04 15:40:00,206.97,207.4,206.75,207.01,11544.0,206.97,207.4,206.75,207.01,11544.0
2022-03-04 15:45:00,207.09,207.41,206.52,206.67,24720.0,207.09,207.41,206.52,206.67,24720.0
2022-03-04 15:50:00,206.67,207.52,206.67,207.34,34012.0,206.67,207.52,206.67,207.34,34012.0
2022-03-04 15:55:00,207.46,208.05,207.18,207.66,87709.0,207.46,208.05,207.18,207.66,87709.0
2022-03-07 09:30:00,207.9,209.69,207.76,208.2,26799.0,207.9,209.69,207.76,208.2,26799.0
2022-03-07 09:35:00,207.66,208.08,207.07,207.57,15996.0,207.66,208.08,207.07,207.57,15996.0
2022-03-07 09:40:00,207.01,207.24,204.61,205.59,7905.0,207.01,207.24,204.61,205.59,7905.0
2022-03-07 09:45:00,205.72,206.59,204.87,205.55,39280.0,205.72,206.59,204.87,205.55,39280.0
2022-03-07 09:50:00,205.53,206.56,205.53,205.9,13419.0,205.53,206.56,205.53,205.9,13419.0
2022-03-07 09:55:00,206.0,206.02,204.5,204.5,13947.0,206.0,206.02,204.5,204.5,13947.0
2022-03-07 10:00:00,204.59,205.44,204.32,205.33,14717.0,204.59,205.44,204.32,205.33,14717.0
2022-03-07 10:05:00,205.21,205.41,204.87,204.87,10213.0,205.21,205.41,204.87,204.87,10213.0
2022-03-07 10:10:00,204.8,205.2,203.75,203.82,27688.0,204.8,205.2,203.75,203.82,27688.0
2022-03-07 10:15:00,203.94,204.14,203.35,203.58,39157.0,203.94,204.14,203.35,203.58,39157.0
2022-03-07 10:20:00,203.58,204.0,203.47,203.66,13302.0,203.58,204.0,203.47,203.66,13302.0
2022-03-07 10:25:00,203.43,204.41,203.41,204.06,11447.0,203.43,204.41,203.41,204.06,11447.0
2022-03-07 10:30:00,203.93,204.39,203.67,204.2,9192.0,203.93,204.39,203.67,204.2,9192.0
2022-03-07 10:35:00,204.1,204.62,203.81,204.3,12066.0,204.1,204.62,203.81,204.3,12066.0
2022-03-07 10:40:00,204.41,204.5,203.19,203.41,9076.0,204.41,204.5,203.19,203.41,9076.0
2022-03-07 10:45:00,203.5,204.06,203.11,203.3,10622.0,203.5,204.06,203.11,203.3,10622.0
2022-03-07 10:50:00,203.05,204.0,203.0,203.54,5826.0,203.05,204.0,203.0,203.54,5826.0
2022-03-07 10:55:00,203.58,204.07,203.35,203.79,5230.0,203.58,204.07,203.35,203.79,5230.0
2022-03-07 11:00:00,203.95,205.14,203.82,205.14,5803.0,203.95,205.14,203.82,205.14,5803.0
2022-03-07 11:05:00,205.43,205.64,205.17,205.3,4135.0,205.43,205.64,205.17,205.3,4135.0
2022-03-07 11:10:00,205.14,205.52,204.57,204.88,8190.0,205.14,205.52,204.57,204.88,8190.0
2022-03-07 11:15:00,204.93,205.82,204.93,205.65,4662.0,204.93,205.82,204.93,205.65,4662.0
2022-03-07 11:20:00,205.8,205.88,205.3,205.67,5466.0,205.8,205.88,205.3,205.67,5466.0
2022-03-07 11:25:00,205.8,205.86,205.49,205.84,4391.0,205.8,205.86,205.49,205.84,4391.0
2022-03-07 11:30:00,205.68,205.78,205.35,205.62,5080.0,205.68,205.78,205.35,205.62,5080.0
2022-03-07 11:35:00,205.58,205.88,205.33,205.33,3277.0,205.58,205.88,205.33,205.33,3277.0
2022-03-07 11:40:00,205.33,205.77,205.0,205.6,11187.0,205.33,205.77,205.0,205.6,11187.0
2022-03-07 11:45:00,205.42,206.37,205.37,205.95,30660.0,205.42,206.37,205.37,205.95,30660.0
2022-03-07 11:50:00,206.11,206.13,205.7,205.79,3782.0,206.11,206.13,205.7,205.79,3782.0
2022-03-07 11:55:00,205.43,205.43,204.63,204.79,5510.0,205.43,205.43,204.63,204.79,5510.0
2022-03-07 12:00:00,204.69,204.81,204.36,204.67,3110.0,204.69,204.81,204.36,204.67,3110.0
2022-03-07 12:05:00,204.73,204.79,204.26,204.43,5171.0,204.73,204.79,204.26,204.43,5171.0
2022-03-07 12:10:00,204.43,205.15,204.31,204.77,4578.0,204.43,205.15,204.31,204.77,4578.0
2022-03-07 12:15:00,204.83,205.4,204.78,204.96,2951.0,204.83,205.4,204.78,204.96,2951.0
2022-03-07 12:20:00,205.15,205.16,204.53,204.53,9105.0,205.15,205.16,204.53,204.53,9105.0
2022-03-07 12:25:00,204.49,204.86,204.33,204.83,3692.0,204.49,204.86,204.33,204.83,3692.0
2022-03-07 12:30:00,204.67,204.81,204.38,204.7,4477.0,204.67,204.81,204.38,204.7,4477.0
2022-03-07 12:35:00,204.87,205.15,204.48,204.76,15533.0,204.87,205.15,204.48,204.76,15533.0
2022-03-07 12:40:00,204.83,205.77,204.82,205.35,2596.0,204.83,205.77,204.82,205.35,2596.0
2022-03-07 12:45:00,205.29,205.39,204.98,205.23,16041.0,205.29,205.39,204.98,205.23,16041.0
2022-03-07 12:50:00,205.1,205.66,204.48,204.48,6241.0,205.1,205.66,204.48,204.48,6241.0
2022-03-07 12:55:00,204.49,204.71,204.3,204.3,6910.0,204.49,204.71,204.3,204.3,6910.0
2022-03-07 13:00:00,204.21,204.86,204.15,204.44,4164.0,204.21,204.86,204.15,204.44,4164.0
2022-03-07 13:05:00,204.53,204.92,204.33,204.47,4153.0,204.53,204.92,204.33,204.47,4153.0
2022-03-07 13:10:00,204.48,204.66,203.81,203.94,4731.0,204.48,204.66,203.81,203.94,4731.0
2022-03-07 13:15:00,203.74,203.86,203.56,203.65,4361.0,203.74,203.86,203.56,203.65,4361.0
2022-03-07 13:20:00,203.51,203.67,203.14,203.37,6048.0,203.51,203.67,203.14,203.37,6048.0
2022-03-07 13:25:00,203.26,203.44,202.72,202.72,6386.0,203.26,203.44,202.72,202.72,6386.0
2022-03-07 13:30:00,202.65,202.99,202.38,202.38,5934.0,202.65,202.99,202.38,202.38,5934.0
2022-03-07 13:35:00,202.19,203.08,202.18,202.89,9334.0,202.19,203.08,202.18,202.89,9334.0
2022-03-07 13:40:00,202.72,203.27,202.62,203.1,7355.0,202.72,203.27,202.62,203.1,7355.0
2022-03-07 13:45:00,203.1,203.77,202.96,203.1,4876.0,203.1,203.77,202.96,203.1,4876.0
2022-03-07 13:50:00,203.18,203.42,202.5,202.8,9505.0,203.18,203.42,202.5,202.8,9505.0
2022-03-07 13:55:00,202.79,202.84,202.56,202.68,6450.0,202.79,202.84,202.56,202.68,6450.0
2022-03-07 14:00:00,202.74,202.92,202.11,202.11,4731.0,202.74,202.92,202.11,202.11,4731.0
2022-03-07 14:05:00,202.25,202.5,201.94,202.33,15623.0,202.25,202.5,201.94,202.33,15623.0
2022-03-07 14:10:00,202.75,202.83,202.45,202.67,4790.0,202.75,202.83,202.45,202.67,4790.0
2022-03-07 14:15:00,202.84,203.55,202.49,203.32,5472.0,202.84,203.55,202.49,203.32,5472.0
2022-03-07 14:20:00,203.61,203.85,203.52,203.55,14530.0,203.61,203.85,203.52,203.55,14530.0
2022-03-07 14:25:00,203.64,203.86,203.47,203.47,14493.0,203.64,203.86,203.47,203.47,14493.0
2022-03-07 14:30:00,203.54,203.88,203.49,203.64,14861.0,203.54,203.88,203.49,203.64,14861.0
2022-03-07 14:35:00,203.65,203.79,203.45,203.64,11724.0,203.65,203.79,203.45,203.64,11724.0
2022-03-07 14:40:00,203.7,203.7,203.36,203.36,26810.0,203.7,203.7,203.36,203.36,26810.0
2022-03-07 14:45:00,203.09,203.09,202.5,202.7,3686.0,203.09,203.09,202.5,202.7,3686.0
2022-03-07 14:50:00,202.71,202.71,202.08,202.08,7757.0,202.71,202.71,202.08,202.08,7757.0
2022-03-07 14:55:00,202.19,202.22,201.47,201.47,12590.0,202.19,202.22,201.47,201.47,12590.0
2022-03-07 15:00:00,201.56,201.68,201.05,201.21,10989.0,201.56,201.68,201.05,201.21,10989.0
2022-03-07 15:05:00,201.22,201.25,200.64,200.74,27157.0,201.22,201.25,200.64,200.74,27157.0
2022-03-07 15:10:00,200.75,200.76,200.14,200.14,14669.0,200.75,200.76,200.14,200.14,14669.0
2022-03-07 15:15:00,200.15,200.3,199.92,200.02,19760.0,200.15,200.3,199.92,200.02,19760.0
2022-03-07 15:20:00,199.98,200.73,199.97,200.39,15399.0,199.98,200.73,199.97,200.39,15399.0
2022-03-07 15:25:00,200.42,201.33,200.35,201.14,7110.0,200.42,201.33,200.35,201.14,7110.0
2022-03-07 15:30:00,201.05,201.11,200.63,200.84,10962.0,201.05,201.11,200.63,200.84,10962.0
2022-03-07 15:35:00,200.91,200.98,200.67,200.77,13072.0,200.91,200.98,200.67,200.77,13072.0
2022-03-07 15:40:00,200.76,201.02,200.53,200.75,21336.0,200.76,201.02,200.53,200.75,21336.0
2022-03-07 15:45:00,200.78,200.79,200.04,200.09,18017.0,200.78,200.79,200.04,200.09,18017.0
2022-03-07 15:50:00,200.2,200.29,199.32,199.32,33234.0,200.2,200.29,199.32,199.32,33234.0
2022-03-07 15:55:00,199.44,199.79,199.02,199.26,88409.0,199.44,199.79,199.02,199.26,88409.0
2022-03-08 09:30:00,197.7,198.12,196.56,196.71,34342.0,197.7,198.12,196.56,196.71,34342.0
2022-03-08 09:35:00,196.49,198.52,196.47,197.82,13284.0,196.49,198.52,196.47,197.82,13284.0
2022-03-08 09:40:00,197.85,199.0,197.49,198.66,29063.0,197.85,199.0,197.49,198.66,29063.0
2022-03-08 09:45:00,198.67,199.98,198.66,198.87,11415.0,198.67,199.98,198.66,198.87,11415.0
2022-03-08 09:50:00,198.76,198.96,196.62,196.62,9554.0,198.76,198.96,196.62,196.62,9554.0
2022-03-08 09:55:00,196.61,197.23,196.53,196.85,7796.0,196.61,197.23,196.53,196.85,7796.0
2022-03-08 10:00:00,196.84,197.21,195.88,195.9,7719.0,196.84,197.21,195.88,195.9,7719.0
2022-03-08 10:05:00,195.84,196.06,195.32,195.98,6369.0,195.84,196.06,195.32,195.98,6369.0
2022-03-08 10:10:00,195.88,196.61,195.49,195.78,9972.0,195.88,196.61,195.49,195.78,9972.0
2022-03-08 10:15:00,196.01,198.54,195.94,198.33,5143.0,196.01,198.54,195.94,198.33,5143.0
2022-03-08 10:20:00,198.51,198.52,197.15,197.25,4558.0,198.51,198.52,197.15,197.25,4558.0
2022-03-08 10:25:00,197.15,197.22,195.82,196.01,11626.0,197.15,197.22,195.82,196.01,11626.0
2022-03-08 10:30:00,196.01,196.71,194.85,195.02,25335.0,196.01,196.71,194.85,195.02,25335.0
2022-03-08 10:35:00,194.79,195.34,194.58,194.87,8865.0,194.79,195.34,194.58,194.87,8865.0
2022-03-08 10:40:00,195.02,195.61,194.47,195.12,8751.0,195.02,195.61,194.47,195.12,8751.0
2022-03-08 10:45:00,195.08,196.26,194.8,196.26,25309.0,195.08,196.26,194.8,196.26,25309.0
2022-03-08 10:50:00,196.1,197.59,195.33,197.51,11856.0,196.1,197.59,195.33,197.51,11856.0
2022-03-08 10:55:00,197.33,198.09,196.84,197.16,17203.0,197.33,198.09,196.84,197.16,17203.0
2022-03-08 11:00:00,197.25,197.6,196.55,197.22,15264.0,197.25,197.6,196.55,197.22,15264.0
2022-03-08 11:05:00,197.08,197.15,195.61,195.72,12423.0,197.08,197.15,195.61,195.72,12423.0
2022-03-08 11:10:00,195.76,196.08,194.9,195.18,14370.0,195.76,196.08,194.9,195.18,14370.0
2022-03-08 11:15:00,195.31,195.35,194.82,194.87,14928.0,195.31,195.35,194.82,194.87,14928.0
2022-03-08 11:20:00,195.0,195.0,193.9,193.9,14056.0,195.0,195.0,193.9,193.9,14056.0
2022-03-08 11:25:00,193.93,194.02,193.26,193.88,13711.0,193.93,194.02,193.26,193.88,13711.0
2022-03-08 11:30:00,193.83,193.88,192.34,192.88,21763.0,193.83,193.88,192.34,192.88,21763.0
2022-03-08 11:35:00,192.89,193.2,192.46,192.62,31850.0,192.89,193.2,192.46,192.62,31850.0
2022-03-08 11:40:00,192.67,193.31,192.57,193.31,16002.0,192.67,193.31,192.57,193.31,16002.0
2022-03-08 11:45:00,193.39,194.58,193.29,194.33,59857.0,193.39,194.58,193.29,194.33,59857.0
2022-03-08 11:50:00,194.49,195.01,194.45,194.74,6486.0,194.49,195.01,194.45,194.74,6486.0
2022-03-08 11:55:00,194.69,195.19,194.32,194.51,15246.0,194.69,195.19,194.32,194.51,15246.0
2022-03-08 12:00:00,194.6,196.66,194.49,196.57,8910.0,194.6,196.66,194.49,196.57,8910.0
2022-03-08 12:05:00,196.57,197.46,196.44,197.05,7207.0,196.57,197.46,196.44,197.05,7207.0
2022-03-08 12:10:00,197.14,198.5,197.14,198.5,5496.0,197.14,198.5,197.14,198.5,5496.0
2022-03-08 12:15:00,198.66,200.87,198.5,200.69,10473.0,198.66,200.87,198.5,200.69,10473.0
2022-03-08 12:20:00,200.53,200.66,199.59,199.75,11838.0,200.53,200.66,199.59,199.75,11838.0
2022-03-08 12:25:00,199.53,199.85,198.52,199.72,14855.0,199.53,199.85,198.52,199.72,14855.0
2022-03-08 12:30:00,199.94,200.49,198.77,200.49,5164.0,199.94,200.49,198.77,200.49,5164.0
2022-03-08 12:35:00,200.54,201.21,200.27,201.17,8065.0,200.54,201.21,200.27,201.17,8065.0
2022-03-08 12:40:00,201.17,201.2,200.29,201.07,7997.0,201.17,201.2,200.29,201.07,7997.0
2022-03-08 12:45:00,200.86,201.6,200.78,201.24,4468.0,200.86,201.6,200.78,201.24,4468.0
2022-03-08 12:50:00,201.14,201.55,200.19,201.21,9047.0,201.14,201.55,200.19,201.21,9047.0
2022-03-08 12:55:00,201.71,201.71,200.75,201.19,8943.0,201.71,201.71,200.75,201.19,8943.0
2022-03-08 13:00:00,201.26,201.69,201.25,201.58,10864.0,201.26,201.69,201.25,201.58,10864.0
2022-03-08 13:05:00,201.61,202.0,201.32,201.68,12865.0,201.61,202.0,201.32,201.68,12865.0
2022-03-08 13:10:00,201.8,202.57,201.58,201.77,6871.0,201.8,202.57,201.58,201.77,6871.0
2022-03-08 13:15:00,201.73,202.35,201.72,202.27,8564.0,201.73,202.35,201.72,202.27,8564.0
2022-03-08 13:20:00,202.31,202.32,201.19,201.34,9049.0,202.31,202.32,201.19,201.34,9049.0
2022-03-08 13:25:00,201.08,201.31,199.89,199.97,17588.0,201.08,201.31,199.89,199.97,17588.0
2022-03-08 13:30:00,199.89,199.97,199.21,199.22,11122.0,199.89,199.97,199.21,199.22,11122.0
2022-03-08 13:35:00,199.23,199.73,199.16,199.59,8859.0,199.23,199.73,199.16,199.59,8859.0
2022-03-08 13:40:00,199.6,199.64,198.66,198.88,16319.0,199.6,199.64,198.66,198.88,16319.0
2022-03-08 13:45:00,198.99,199.39,198.24,198.73,16195.0,198.99,199.39,198.24,198.73,16195.0
2022-03-08 13:50:00,198.47,198.75,198.15,198.38,8089.0,198.47,198.75,198.15,198.38,8089.0
2022-03-08 13:55:00,198.17,198.62,197.87,198.1,19690.0,198.17,198.62,197.87,198.1,19690.0
2022-03-08 14:00:00,197.87,198.02,197.0,197.43,7665.0,197.87,198.02,197.0,197.43,7665.0
2022-03-08 14:05:00,197.26,197.87,197.25,197.76,11767.0,197.26,197.87,197.25,197.76,11767.0
2022-03-08 14:10:00,197.62,198.16,196.91,198.11,7966.0,197.62,198.16,196.91,198.11,7966.0
2022-03-08 14:15:00,198.04,198.37,197.64,198.11,3561.0,198.04,198.37,197.64,198.11,3561.0
2022-03-08 14:20:00,198.07,198.47,197.03,198.4,5293.0,198.07,198.47,197.03,198.4,5293.0
2022-03-08 14:25:00,198.38,198.94,198.32,198.75,3308.0,198.38,198.94,198.32,198.75,3308.0
2022-03-08 14:30:00,198.72,199.2,197.81,197.84,5848.0,198.72,199.2,197.81,197.84,5848.0
2022-03-08 14:35:00,197.93,198.79,197.93,198.76,6614.0,197.93,198.79,197.93,198.76,6614.0
2022-03-08 14:40:00,198.79,199.04,198.3,199.04,2201.0,198.79,199.04,198.3,199.04,2201.0
2022-03-08 14:45:00,198.97,199.47,198.91,199.47,3894.0,198.97,199.47,198.91,199.47,3894.0
2022-03-08 14:50:00,199.4,199.61,198.76,198.87,6704.0,199.4,199.61,198.76,198.87,6704.0
2022-03-08 14:55:00,198.86,199.29,198.78,199.13,8414.0,198.86,199.29,198.78,199.13,8414.0
2022-03-08 15:00:00,199.03,200.48,199.0,200.32,5528.0,199.03,200.48,199.0,200.32,5528.0
2022-03-08 15:05:00,200.3,200.41,199.95,200.07,10490.0,200.3,200.41,199.95,200.07,10490.0
2022-03-08 15:10:00,200.0,200.0,199.0,199.67,8838.0,200.0,200.0,199.0,199.67,8838.0
2022-03-08 15:15:00,199.59,199.86,199.13,199.49,6511.0,199.59,199.86,199.13,199.49,6511.0
2022-03-08 15:20:00,199.4,199.42,198.67,199.35,4305.0,199.4,199.42,198.67,199.35,4305.0
2022-03-08 15:25:00,199.17,199.23,198.02,198.1,5547.0,199.17,199.23,198.02,198.1,5547.0
2022-03-08 15:30:00,198.07,198.07,196.79,197.1,10076.0,198.07,198.07,196.79,197.1,10076.0
2022-03-08 15:35:00,196.88,197.44,196.71,197.3,8866.0,196.88,197.44,196.71,197.3,8866.0
2022-03-08 15:40:00,197.34,197.51,196.59,196.61,15265.0,197.34,197.51,196.59,196.61,15265.0
2022-03-08 15:45:00,196.68,197.06,196.26,196.3,15351.0,196.68,197.06,196.26,196.3,15351.0
2022-03-08 15:50:00,196.41,197.55,196.41,196.49,20700.0,196.41,197.55,196.41,196.49,20700.0
2022-03-08 15:55:00,196.5,196.53,195.54,195.95,74976.0,196.5,196.53,195.54,195.95,74976.0
2022-03-09 09:30:00,202.65,203.69,200.98,201.86,38399.0,202.65,203.69,200.98,201.86,38399.0
2022-03-09 09:35:00,201.54,202.96,201.16,202.05,8600.0,201.54,202.96,201.16,202.05,8600.0
2022-03-09 09:40:00,202.18,203.56,201.67,202.4,12552.0,202.18,203.56,201.67,202.4,12552.0
2022-03-09 09:45:00,202.62,204.06,202.2,203.6,8054.0,202.62,204.06,202.2,203.6,8054.0
2022-03-09 09:50:00,203.44,204.34,202.23,202.23,27290.0,203.44,204.34,202.23,202.23,27290.0
2022-03-09 09:55:00,202.6,203.72,202.59,203.42,5604.0,202.6,203.72,202.59,203.42,5604.0
2022-03-09 10:00:00,203.71,204.46,203.23,204.22,4787.0,203.71,204.46,203.23,204.22,4787.0
2022-03-09 10:05:00,204.03,204.12,203.6,203.98,8561.0,204.03,204.12,203.6,203.98,8561.0
2022-03-09 10:10:00,204.11,204.27,203.85,204.04,6051.0,204.11,204.27,203.85,204.04,6051.0
2022-03-09 10:15:00,204.35,204.7,203.59,204.47,3406.0,204.35,204.7,203.59,204.47,3406.0
2022-03-09 10:20:00,204.88,205.38,204.88,205.38,2100.0,204.88,205.38,204.88,205.38,2100.0
2022-03-09 10:25:00,205.1,205.1,204.57,204.64,3200.0,205.1,205.1,204.57,204.64,3200.0
2022-03-09 10:30:00,204.88,204.88,204.07,204.18,4781.0,204.88,204.88,204.07,204.18,4781.0
2022-03-09 10:35:00,204.32,204.94,204.12,204.94,4644.0,204.32,204.94,204.12,204.94,4644.0
2022-03-09 10:40:00,204.97,205.04,203.88,203.88,4712.0,204.97,205.04,203.88,203.88,4712.0
2022-03-09 10:45:00,203.89,204.26,203.78,204.08,6644.0,203.89,204.26,203.78,204.08,6644.0
2022-03-09 10:50:00,204.26,204.78,204.25,204.36,4702.0,204.26,204.78,204.25,204.36,4702.0
2022-03-09 10:55:00,204.51,205.77,204.42,205.18,6823.0,204.51,205.77,204.42,205.18,6823.0
2022-03-09 11:00:00,205.24,205.24,204.53,204.63,4222.0,205.24,205.24,204.53,204.63,4222.0
2022-03-09 11:05:00,204.74,205.3,204.33,205.03,3406.0,204.74,205.3,204.33,205.03,3406.0
2022-03-09 11:10:00,204.84,205.04,204.01,204.19,7012.0,204.84,205.04,204.01,204.19,7012.0
2022-03-09 11:15:00,204.04,205.12,203.81,205.11,9804.0,204.04,205.12,203.81,205.11,9804.0
2022-03-09 11:20:00,204.88,205.16,204.64,204.97,11066.0,204.88,205.16,204.64,204.97,11066.0
2022-03-09 11:25:00,204.83,205.04,204.43,204.59,7401.0,204.83,205.04,204.43,204.59,7401.0
2022-03-09 11:30:00,204.79,205.53,204.66,205.49,13099.0,204.79,205.53,204.66,205.49,13099.0
2022-03-09 11:35:00,205.43,205.94,205.39,205.94,20570.0,205.43,205.94,205.39,205.94,20570.0
2022-03-09 11:40:00,206.0,206.77,205.99,206.29,10645.0,206.0,206.77,205.99,206.29,10645.0
2022-03-09 11:45:00,206.22,206.49,205.99,206.49,2041.0,206.22,206.49,205.99,206.49,2041.0
2022-03-09 11:50:00,206.37,206.67,206.15,206.65,3430.0,206.37,206.67,206.15,206.65,3430.0
2022-03-09 11:55:00,206.67,206.98,206.35,206.35,8694.0,206.67,206.98,206.35,206.35,8694.0
2022-03-09 12:00:00,206.42,206.53,206.02,206.2,18002.0,206.42,206.53,206.02,206.2,18002.0
2022-03-09 12:05:00,206.2,206.35,206.17,206.35,3235.0,206.2,206.35,206.17,206.35,3235.0
2022-03-09 12:10:00,206.34,206.41,206.04,206.37,5282.0,206.34,206.41,206.04,206.37,5282.0
2022-03-09 12:15:00,206.5,206.57,206.11,206.13,6155.0,206.5,206.57,206.11,206.13,6155.0
2022-03-09 12:20:00,206.17,206.34,205.76,206.14,8985.0,206.17,206.34,205.76,206.14,8985.0
2022-03-09 12:25:00,206.06,207.0,205.97,206.5,12813.0,206.06,207.0,205.97,206.5,12813.0
2022-03-09 12:30:00,206.5,207.15,206.5,206.75,12837.0,206.5,207.15,206.5,206.75,12837.0
2022-03-09 12:35:00,206.75,207.76,206.66,207.45,10612.0,206.75,207.76,206.66,207.45,10612.0
2022-03-09 12:40:00,207.59,207.59,207.08,207.08,8480.0,207.59,207.59,207.08,207.08,8480.0
2022-03-09 12:45:00,207.06,207.28,206.85,207.23,12301.0,207.06,207.28,206.85,207.23,12301.0
2022-03-09 12:50:00,207.25,207.25,206.96,207.1,2406.0,207.25,207.25,206.96,207.1,2406.0
2022-03-09 12:55:00,206.95,207.39,206.72,206.78,7646.0,206.95,207.39,206.72,206.78,7646.0
2022-03-09 13:00:00,206.71,206.71,205.76,206.18,7676.0,206.71,206.71,205.76,206.18,7676.0
2022-03-09 13:05:00,206.11,206.67,206.11,206.5,4837.0,206.11,206.67,206.11,206.5,4837.0
2022-03-09 13:10:00,206.55,206.89,206.54,206.69,5905.0,206.55,206.89,206.54,206.69,5905.0
2022-03-09 13:15:00,206.74,207.2,206.73,207.08,5496.0,206.74,207.2,206.73,207.08,5496.0
2022-03-09 13:20:00,207.02,207.4,206.72,206.95,8588.0,207.02,207.4,206.72,206.95,8588.0
2022-03-09 13:25:00,206.97,207.04,206.72,206.75,15359.0,206.97,207.04,206.72,206.75,15359.0
2022-03-09 13:30:00,207.03,207.16,206.56,206.67,11457.0,207.03,207.16,206.56,206.67,11457.0
2022-03-09 13:35:00,206.8,206.86,206.45,206.5,7395.0,206.8,206.86,206.45,206.5,7395.0
2022-03-09 13:40:00,206.51,206.63,205.6,205.6,15985.0,206.51,206.63,205.6,205.6,15985.0
2022-03-09 13:45:00,205.78,205.78,205.35,205.74,9134.0,205.78,205.78,205.35,205.74,9134.0
2022-03-09 13:50:00,205.63,206.25,205.52,205.97,5198.0,205.63,206.25,205.52,205.97,5198.0
2022-03-09 13:55:00,205.9,206.04,205.49,205.7,12392.0,205.9,206.04,205.49,205.7,12392.0
2022-03-09 14:00:00,205.58,206.19,205.49,206.05,37761.0,205.58,206.19,205.49,206.05,37761.0
2022-03-09 14:05:00,206.07,206.25,205.82,205.82,3457.0,206.07,206.25,205.82,205.82,3457.0
2022-03-09 14:10:00,206.16,206.31,205.84,205.84,6127.0,206.16,206.31,205.84,205.84,6127.0
2022-03-09 14:15:00,205.85,205.94,205.36,205.61,19823.0,205.85,205.94,205.36,205.61,19823.0
2022-03-09 14:20:00,205.8,206.13,205.78,205.82,3131.0,205.8,206.13,205.78,205.82,3131.0
2022-03-09 14:25:00,205.91,206.13,205.8,206.03,3368.0,205.91,206.13,205.8,206.03,3368.0
2022-03-09 14:30:00,206.13,206.14,205.75,205.75,3459.0,206.13,206.14,205.75,205.75,3459.0
2022-03-09 14:35:00,205.91,205.95,205.59,205.75,3900.0,205.91,205.95,205.59,205.75,3900.0
2022-03-09 14:40:00,205.83,205.88,205.45,205.53,7831.0,205.83,205.88,205.45,205.53,7831.0
2022-03-09 14:45:00,205.58,205.7,205.33,205.56,9832.0,205.58,205.7,205.33,205.56,9832.0
2022-03-09 14:50:00,205.69,206.06,205.47,205.52,3945.0,205.69,206.06,205.47,205.52,3945.0
2022-03-09 14:55:00,205.54,205.8,205.51,205.52,7304.0,205.54,205.8,205.51,205.52,7304.0
2022-03-09 15:00:00,205.56,205.75,205.49,205.75,13464.0,205.56,205.75,205.49,205.75,13464.0
2022-03-09 15:05:00,205.83,206.19,205.73,205.85,17557.0,205.83,206.19,205.73,205.85,17557.0
2022-03-09 15:10:00,205.87,206.22,205.71,206.07,6025.0,205.87,206.22,205.71,206.07,6025.0
2022-03-09 15:15:00,206.14,206.34,205.95,206.32,5630.0,206.14,206.34,205.95,206.32,5630.0
2022-03-09 15:20:00,206.22,206.43,206.11,206.12,8393.0,206.22,206.43,206.11,206.12,8393.0
2022-03-09 15:25:00,206.15,206.18,205.95,205.99,8142.0,206.15,206.18,205.95,205.99,8142.0
2022-03-09 15:30:00,206.09,206.21,205.93,205.98,20167.0,206.09,206.21,205.93,205.98,20167.0
2022-03-09 15:35:00,206.01,206.05,205.63,205.67,17003.0,206.01,206.05,205.63,205.67,17003.0
2022-03-09 15:40:00,205.6,205.96,205.42,205.47,27231.0,205.6,205.96,205.42,205.47,27231.0
2022-03-09 15:45:00,205.51,205.68,205.17,205.37,33060.0,205.51,205.68,205.17,205.37,33060.0
2022-03-09 15:50:00,205.5,205.8,204.04,204.26,73615.0,205.5,205.8,204.04,204.26,73615.0
2022-03-09 15:55:00,204.28,204.97,203.73,204.97,138350.0,204.28,204.97,203.73,204.97,138350.0
2022-03-10 09:30:00,199.88,203.07,199.88,202.0,56308.0,199.88,203.07,199.88,202.0,56308.0
2022-03-10 09:35:00,202.0,202.15,200.71,201.52,10697.0,202.0,202.15,200.71,201.52,10697.0
2022-03-10 09:40:00,201.47,202.46,200.28,200.77,12598.0,201.47,202.46,200.28,200.77,12598.0
2022-03-10 09:45:00,201.09,201.77,201.01,201.01,4561.0,201.09,201.77,201.01,201.01,4561.0
2022-03-10 09:50:00,201.2,201.79,200.42,200.92,4200.0,201.2,201.79,200.42,200.92,4200.0
2022-03-10 09:55:00,200.71,201.79,200.71,201.58,6106.0,200.71,201.79,200.71,201.58,6106.0
2022-03-10 10:00:00,201.62,201.88,199.92,200.34,5708.0,201.62,201.88,199.92,200.34,5708.0
2022-03-10 10:05:00,200.4,200.56,200.02,200.29,7096.0,200.4,200.56,200.02,200.29,7096.0
2022-03-10 10:10:00,200.52,201.37,200.52,201.18,2851.0,200.52,201.37,200.52,201.18,2851.0
2022-03-10 10:15:00,201.23,202.8,201.07,202.8,5101.0,201.23,202.8,201.07,202.8,5101.0
2022-03-10 10:20:00,202.62,202.62,201.3,201.32,9326.0,202.62,202.62,201.3,201.32,9326.0
2022-03-10 10:25:00,201.53,201.53,200.55,200.67,5213.0,201.53,201.53,200.55,200.67,5213.0
2022-03-10 10:30:00,200.54,201.05,199.86,199.97,12935.0,200.54,201.05,199.86,199.97,12935.0
2022-03-10 10:35:00,200.02,200.19,199.77,200.1,9079.0,200.02,200.19,199.77,200.1,9079.0
2022-03-10 10:40:00,199.93,200.62,199.93,200.18,6199.0,199.93,200.62,199.93,200.18,6199.0
2022-03-10 10:45:00,200.12,200.89,199.73,200.52,2986.0,200.12,200.89,199.73,200.52,2986.0
2022-03-10 10:50:00,200.66,200.66,199.65,199.7,5094.0,200.66,200.66,199.65,199.7,5094.0
2022-03-10 10:55:00,199.7,199.97,199.43,199.82,7355.0,199.7,199.97,199.43,199.82,7355.0
2022-03-10 11:00:00,199.65,199.69,199.34,199.59,5467.0,199.65,199.69,199.34,199.59,5467.0
2022-03-10 11:05:00,199.67,199.81,199.28,199.35,12743.0,199.67,199.81,199.28,199.35,12743.0
2022-03-10 11:10:00,199.39,199.46,199.04,199.28,3327.0,199.39,199.46,199.04,199.28,3327.0
2022-03-10 11:15:00,199.35,199.54,199.15,199.24,4430.0,199.35,199.54,199.15,199.24,4430.0
2022-03-10 11:20:00,199.26,199.84,199.26,199.53,4614.0,199.26,199.84,199.26,199.53,4614.0
2022-03-10 11:25:00,199.45,199.49,198.65,199.12,4679.0,199.45,199.49,198.65,199.12,4679.0
2022-03-10 11:30:00,199.07,199.41,199.03,199.37,11917.0,199.07,199.41,199.03,199.37,11917.0
2022-03-10 11:35:00,199.34,199.66,199.22,199.59,1921.0,199.34,199.66,199.22,199.59,1921.0
2022-03-10 11:40:00,199.77,200.27,199.56,200.06,4296.0,199.77,200.27,199.56,200.06,4296.0
2022-03-10 11:45:00,199.94,200.05,199.67,199.84,3025.0,199.94,200.05,199.67,199.84,3025.0
2022-03-10 11:50:00,200.02,200.31,199.98,200.17,2500.0,200.02,200.31,199.98,200.17,2500.0
2022-03-10 11:55:00,200.0,200.59,199.82,200.59,1823.0,200.0,200.59,199.82,200.59,1823.0
2022-03-10 12:00:00,200.47,200.65,200.46,200.56,3362.0,200.47,200.65,200.46,200.56,3362.0
2022-03-10 12:05:00,200.59,200.76,199.98,200.07,5437.0,200.59,200.76,199.98,200.07,5437.0
2022-03-10 12:10:00,200.14,200.14,199.92,200.12,2484.0,200.14,200.14,199.92,200.12,2484.0
2022-03-10 12:15:00,200.4,200.43,200.03,200.3,2131.0,200.4,200.43,200.03,200.3,2131.0
2022-03-10 12:20:00,200.42,201.26,200.31,201.14,2398.0,200.42,201.26,200.31,201.14,2398.0
2022-03-10 12:25:00,201.08,201.13,200.6,200.6,2701.0,201.08,201.13,200.6,200.6,2701.0
2022-03-10 12:30:00,200.57,200.63,200.33,200.33,2813.0,200.57,200.63,200.33,200.33,2813.0
2022-03-10 12:35:00,200.33,200.33,199.53,199.69,3770.0,200.33,200.33,199.53,199.69,3770.0
2022-03-10 12:40:00,199.71,199.76,199.44,199.65,5847.0,199.71,199.76,199.44,199.65,5847.0
2022-03-10 12:45:00,199.75,200.27,199.74,200.25,4100.0,199.75,200.27,199.74,200.25,4100.0
2022-03-10 12:50:00,200.21,200.22,199.59,199.64,5122.0,200.21,200.22,199.59,199.64,5122.0
2022-03-10 12:55:00,199.66,199.74,199.46,199.46,3271.0,199.66,199.74,199.46,199.46,3271.0
2022-03-10 13:00:00,199.53,199.87,199.03,199.13,6855.0,199.53,199.87,199.03,199.13,6855.0
2022-03-10 13:05:00,198.93,199.4,198.86,199.02,5417.0,198.93,199.4,198.86,199.02,5417.0
2022-03-10 13:10:00,199.06,199.26,198.27,198.29,17967.0,199.06,199.26,198.27,198.29,17967.0
2022-03-10 13:15:00,198.25,198.86,198.04,198.83,9271.0,198.25,198.86,198.04,198.83,9271.0
2022-03-10 13:20:00,199.03,199.32,198.75,199.18,6538.0,199.03,199.32,198.75,199.18,6538.0
2022-03-10 13:25:00,199.25,199.36,198.72,199.34,5687.0,199.25,199.36,198.72,199.34,5687.0
2022-03-10 13:30:00,199.34,200.27,199.33,200.1,10699.0,199.34,200.27,199.33,200.1,10699.0
2022-03-10 13:35:00,200.08,200.34,199.88,200.01,3197.0,200.08,200.34,199.88,200.01,3197.0
2022-03-10 13:40:00,199.99,200.03,199.15,199.2,5191.0,199.99,200.03,199.15,199.2,5191.0
2022-03-10 13:45:00,199.38,200.18,199.33,200.18,15210.0,199.38,200.18,199.33,200.18,15210.0
2022-03-10 13:50:00,200.24,200.32,200.01,200.16,4142.0,200.24,200.32,200.01,200.16,4142.0
2022-03-10 13:55:00,200.03,200.25,199.88,200.2,6803.0,200.03,200.25,199.88,200.2,6803.0
2022-03-10 14:00:00,200.09,201.56,200.03,201.47,5544.0,200.09,201.56,200.03,201.47,5544.0
2022-03-10 14:05:00,201.64,201.79,200.87,200.95,10836.0,201.64,201.79,200.87,200.95,10836.0
2022-03-10 14:10:00,201.04,201.12,200.37,200.39,6038.0,201.04,201.12,200.37,200.39,6038.0
2022-03-10 14:15:00,200.27,200.65,199.88,200.04,15509.0,200.27,200.65,199.88,200.04,15509.0
2022-03-10 14:20:00,200.03,200.12,199.84,200.01,7968.0,200.03,200.12,199.84,200.01,7968.0
2022-03-10 14:25:00,200.09,200.4,199.81,199.83,13452.0,200.09,200.4,199.81,199.83,13452.0
2022-03-10 14:30:00,199.83,200.32,199.7,199.93,15836.0,199.83,200.32,199.7,199.93,15836.0
2022-03-10 14:35:00,200.01,200.02,199.67,199.86,7195.0,200.01,200.02,199.67,199.86,7195.0
2022-03-10 14:40:00,199.91,199.94,199.55,199.59,5582.0,199.91,199.94,199.55,199.59,5582.0
2022-03-10 14:45:00,199.5,200.21,199.49,200.13,11768.0,199.5,200.21,199.49,200.13,11768.0
2022-03-10 14:50:00,200.17,200.22,199.79,199.87,10066.0,200.17,200.22,199.79,199.87,10066.0
2022-03-10 14:55:00,199.87,200.15,199.78,199.86,10038.0,199.87,200.15,199.78,199.86,10038.0
2022-03-10 15:00:00,199.91,199.93,199.23,199.23,6761.0,199.91,199.93,199.23,199.23,6761.0
2022-03-10 15:05:00,199.23,199.45,198.9,199.21,5026.0,199.23,199.45,198.9,199.21,5026.0
2022-03-10 15:10:00,199.23,199.62,198.9,199.62,7505.0,199.23,199.62,198.9,199.62,7505.0
2022-03-10 15:15:00,199.61,199.74,199.4,199.55,10671.0,199.61,199.74,199.4,199.55,10671.0
2022-03-10 15:20:00,199.6,199.86,198.99,199.12,7700.0,199.6,199.86,198.99,199.12,7700.0
2022-03-10 15:25:00,199.11,199.5,199.06,199.5,3945.0,199.11,199.5,199.06,199.5,3945.0
2022-03-10 15:30:00,199.5,199.64,199.26,199.48,8850.0,199.5,199.64,199.26,199.48,8850.0
2022-03-10 15:35:00,199.5,199.58,198.88,199.08,9352.0,199.5,199.58,198.88,199.08,9352.0
2022-03-10 15:40:00,199.21,199.62,199.21,199.37,6975.0,199.21,199.62,199.21,199.37,6975.0
2022-03-10 15:45:00,199.37,199.4,198.92,199.18,8162.0,199.37,199.4,198.92,199.18,8162.0
2022-03-10 15:50:00,199.25,200.47,199.19,200.04,23974.0,199.25,200.47,199.19,200.04,23974.0
2022-03-10 15:55:00,200.03,200.15,199.62,199.8,89944.0,200.03,200.15,199.62,199.8,89944.0
2022-03-11 09:30:00,198.26,200.63,197.61,199.81,138312.0,198.26,200.63,197.61,199.81,138312.0
2022-03-11 09:35:00,199.74,200.14,198.29,198.3,4432.0,199.74,200.14,198.29,198.3,4432.0
2022-03-11 09:40:00,198.5,199.0,198.0,198.74,7508.0,198.5,199.0,198.0,198.74,7508.0
2022-03-11 09:45:00,199.08,200.07,198.76,199.74,7798.0,199.08,200.07,198.76,199.74,7798.0
2022-03-11 09:50:00,199.87,199.99,198.65,198.65,5905.0,199.87,199.99,198.65,198.65,5905.0
2022-03-11 09:55:00,198.23,198.52,198.09,198.52,1149.0,198.23,198.52,198.09,198.52,1149.0
2022-03-11 10:00:00,198.58,198.58,197.2,197.71,6658.0,198.58,198.58,197.2,197.71,6658.0
2022-03-11 10:05:00,197.99,198.65,197.74,197.74,14000.0,197.99,198.65,197.74,197.74,14000.0
2022-03-11 10:10:00,197.89,198.29,197.6,197.75,27410.0,197.89,198.29,197.6,197.75,27410.0
2022-03-11 10:15:00,197.51,197.58,196.17,196.39,9623.0,197.51,197.58,196.17,196.39,9623.0
2022-03-11 10:20:00,196.27,196.75,195.61,195.67,28553.0,196.27,196.75,195.61,195.67,28553.0
2022-03-11 10:25:00,195.61,196.78,195.6,196.76,23405.0,195.61,196.78,195.6,196.76,23405.0
2022-03-11 10:30:00,196.44,196.86,196.17,196.17,4829.0,196.44,196.86,196.17,196.17,4829.0
2022-03-11 10:35:00,196.27,197.0,196.24,197.0,2733.0,196.27,197.0,196.24,197.0,2733.0
2022-03-11 10:40:00,197.05,197.92,197.04,197.32,4826.0,197.05,197.92,197.04,197.32,4826.0
2022-03-11 10:45:00,197.42,197.76,197.26,197.26,6273.0,197.42,197.76,197.26,197.26,6273.0
2022-03-11 10:50:00,197.16,197.75,197.16,197.21,5665.0,197.16,197.75,197.16,197.21,5665.0
2022-03-11 10:55:00,197.3,198.09,197.25,198.09,5300.0,197.3,198.09,197.25,198.09,5300.0
2022-03-11 11:00:00,198.11,198.11,197.45,197.59,6874.0,198.11,198.11,197.45,197.59,6874.0
2022-03-11 11:05:00,197.54,197.66,197.06,197.3,8541.0,197.54,197.66,197.06,197.3,8541.0
2022-03-11 11:10:00,197.53,197.53,196.42,196.84,21302.0,197.53,197.53,196.42,196.84,21302.0
2022-03-11 11:15:00,196.61,197.0,195.96,196.07,27422.0,196.61,197.0,195.96,196.07,27422.0
2022-03-11 11:20:00,196.12,196.53,195.89,196.18,13625.0,196.12,196.53,195.89,196.18,13625.0
2022-03-11 11:25:00,196.11,196.11,195.35,195.88,8203.0,196.11,196.11,195.35,195.88,8203.0
2022-03-11 11:30:00,195.95,196.36,195.77,196.15,37312.0,195.95,196.36,195.77,196.15,37312.0
2022-03-11 11:35:00,196.2,196.27,195.7,195.77,3412.0,196.2,196.27,195.7,195.77,3412.0
2022-03-11 11:40:00,195.67,195.71,195.18,195.56,7638.0,195.67,195.71,195.18,195.56,7638.0
2022-03-11 11:45:00,195.72,195.91,195.63,195.89,3612.0,195.72,195.91,195.63,195.89,3612.0
2022-03-11 11:50:00,195.82,195.82,195.08,195.15,2378.0,195.82,195.82,195.08,195.15,2378.0
2022-03-11 11:55:00,195.21,195.65,195.11,195.62,9390.0,195.21,195.65,195.11,195.62,9390.0
2022-03-11 12:00:00,195.72,195.89,195.38,195.89,3233.0,195.72,195.89,195.38,195.89,3233.0
2022-03-11 12:05:00,196.0,196.01,195.51,195.51,8494.0,196.0,196.01,195.51,195.51,8494.0
2022-03-11 12:10:00,195.38,196.08,195.38,195.89,4733.0,195.38,196.08,195.38,195.89,4733.0
2022-03-11 12:15:00,195.86,196.09,195.85,196.09,4770.0,195.86,196.09,195.85,196.09,4770.0
2022-03-11 12:20:00,196.08,196.19,195.68,195.8,7868.0,196.08,196.19,195.68,195.8,7868.0
2022-03-11 12:25:00,195.77,195.77,194.88,194.88,3649.0,195.77,195.77,194.88,194.88,3649.0
2022-03-11 12:30:00,194.97,194.98,194.71,194.84,4503.0,194.97,194.98,194.71,194.84,4503.0
2022-03-11 12:35:00,194.72,194.72,194.0,194.0,4865.0,194.72,194.72,194.0,194.0,4865.0
2022-03-11 12:40:00,194.05,194.27,193.79,194.18,13566.0,194.05,194.27,193.79,194.18,13566.0
2022-03-11 12:45:00,194.28,194.41,194.03,194.1,13272.0,194.28,194.41,194.03,194.1,13272.0
2022-03-11 12:50:00,194.29,194.58,194.28,194.58,3397.0,194.29,194.58,194.28,194.58,3397.0
2022-03-11 12:55:00,194.56,195.04,194.5,195.04,6110.0,194.56,195.04,194.5,195.04,6110.0
2022-03-11 13:00:00,194.94,194.96,194.51,194.75,4858.0,194.94,194.96,194.51,194.75,4858.0
2022-03-11 13:05:00,194.94,195.07,194.24,194.31,10218.0,194.94,195.07,194.24,194.31,10218.0
2022-03-11 13:10:00,194.4,194.5,194.16,194.5,5243.0,194.4,194.5,194.16,194.5,5243.0
2022-03-11 13:15:00,194.57,194.98,194.57,194.83,3481.0,194.57,194.98,194.57,194.83,3481.0
2022-03-11 13:20:00,194.84,195.45,194.84,195.35,9697.0,194.84,195.45,194.84,195.35,9697.0
2022-03-11 13:25:00,195.42,195.48,195.23,195.47,3106.0,195.42,195.48,195.23,195.47,3106.0
2022-03-11 13:30:00,195.43,195.43,195.12,195.3,4158.0,195.43,195.43,195.12,195.3,4158.0
2022-03-11 13:35:00,195.47,195.48,195.03,195.19,3105.0,195.47,195.48,195.03,195.19,3105.0
2022-03-11 13:40:00,195.44,195.8,195.32,195.55,2075.0,195.44,195.8,195.32,195.55,2075.0
2022-03-11 13:45:00,195.43,195.97,195.43,195.67,4579.0,195.43,195.97,195.43,195.67,4579.0
2022-03-11 13:50:00,196.0,196.06,194.82,194.84,6333.0,196.0,196.06,194.82,194.84,6333.0
2022-03-11 13:55:00,194.8,194.93,194.71,194.8,4298.0,194.8,194.93,194.71,194.8,4298.0
2022-03-11 14:00:00,194.65,194.86,194.49,194.54,4969.0,194.65,194.86,194.49,194.54,4969.0
2022-03-11 14:05:00,194.67,194.67,194.16,194.33,7575.0,194.67,194.67,194.16,194.33,7575.0
2022-03-11 14:10:00,194.34,194.39,194.1,194.3,4622.0,194.34,194.39,194.1,194.3,4622.0
2022-03-11 14:15:00,194.43,194.46,193.87,193.96,8809.0,194.43,194.46,193.87,193.96,8809.0
2022-03-11 14:20:00,193.93,194.27,193.92,194.09,3200.0,193.93,194.27,193.92,194.09,3200.0
2022-03-11 14:25:00,194.19,194.88,194.11,194.69,4190.0,194.19,194.88,194.11,194.69,4190.0
2022-03-11 14:30:00,194.83,194.83,194.35,194.41,3598.0,194.83,194.83,194.35,194.41,3598.0
2022-03-11 14:35:00,194.16,194.51,194.09,194.47,3941.0,194.16,194.51,194.09,194.47,3941.0
2022-03-11 14:40:00,194.43,194.44,193.95,193.95,4855.0,194.43,194.44,193.95,193.95,4855.0
2022-03-11 14:45:00,193.72,193.86,193.42,193.86,11091.0,193.72,193.86,193.42,193.86,11091.0
2022-03-11 14:50:00,193.77,193.77,193.49,193.71,32655.0,193.77,193.77,193.49,193.71,32655.0
2022-03-11 14:55:00,193.78,193.93,193.74,193.74,12340.0,193.78,193.93,193.74,193.74,12340.0
2022-03-11 15:00:00,193.73,194.39,193.56,194.35,33756.0,193.73,194.39,193.56,194.35,33756.0
2022-03-11 15:05:00,194.29,194.41,194.02,194.22,45342.0,194.29,194.41,194.02,194.22,45342.0
2022-03-11 15:10:00,194.25,194.46,194.2,194.43,15952.0,194.25,194.46,194.2,194.43,15952.0
2022-03-11 15:15:00,194.4,194.57,194.27,194.57,22433.0,194.4,194.57,194.27,194.57,22433.0
2022-03-11 15:20:00,194.47,194.81,194.47,194.69,7257.0,194.47,194.81,194.47,194.69,7257.0
2022-03-11 15:25:00,194.68,194.76,194.16,194.17,70904.0,194.68,194.76,194.16,194.17,70904.0
2022-03-11 15:30:00,194.16,194.16,193.28,193.41,9722.0,194.16,194.16,193.28,193.41,9722.0
2022-03-11 15:35:00,193.47,194.03,193.42,193.73,11062.0,193.47,194.03,193.42,193.73,11062.0
2022-03-11 15:40:00,193.75,193.78,193.33,193.37,12617.0,193.75,193.78,193.33,193.37,12617.0
2022-03-11 15:45:00,193.45,193.5,192.91,193.05,18424.0,193.45,193.5,192.91,193.05,18424.0
2022-03-11 15:50:00,192.98,193.13,192.29,192.29,28911.0,192.98,193.13,192.29,192.29,28911.0
2022-03-11 15:55:00,192.27,192.71,192.11,192.27,109188.0,192.27,192.71,192.11,192.27,109188.0
2022-03-14 09:30:00,192.64,192.77,191.05,191.22,32683.0,192.64,192.77,191.05,191.22,32683.0
2022-03-14 09:35:00,191.38,192.8,191.26,191.76,13241.0,191.38,192.8,191.26,191.76,13241.0
2022-03-14 09:40:00,191.96,193.85,191.7,193.77,12049.0,191.96,193.85,191.7,193.77,12049.0
2022-03-14 09:45:00,193.22,193.59,192.69,192.98,9887.0,193.22,193.59,192.69,192.98,9887.0
2022-03-14 09:50:00,192.67,193.29,192.29,192.42,13321.0,192.67,193.29,192.29,192.42,13321.0
2022-03-14 09:55:00,192.41,192.6,191.48,192.04,10171.0,192.41,192.6,191.48,192.04,10171.0
2022-03-14 10:00:00,191.88,192.8,191.53,192.02,17757.0,191.88,192.8,191.53,192.02,17757.0
2022-03-14 10:05:00,192.15,193.61,192.15,193.38,9560.0,192.15,193.61,192.15,193.38,9560.0
2022-03-14 10:10:00,193.25,194.17,193.25,193.98,13880.0,193.25,194.17,193.25,193.98,13880.0
2022-03-14 10:15:00,193.93,193.93,192.67,192.67,11720.0,193.93,193.93,192.67,192.67,11720.0
2022-03-14 10:20:00,192.84,193.66,192.49,193.33,23750.0,192.84,193.66,192.49,193.33,23750.0
2022-03-14 10:25:00,193.46,193.93,192.71,192.72,12175.0,193.46,193.93,192.71,192.72,12175.0
2022-03-14 10:30:00,192.5,192.5,192.01,192.2,7215.0,192.5,192.5,192.01,192.2,7215.0
2022-03-14 10:35:00,192.23,193.14,192.14,192.74,5382.0,192.23,193.14,192.14,192.74,5382.0
2022-03-14 10:40:00,193.17,193.17,191.92,192.09,5174.0,193.17,193.17,191.92,192.09,5174.0
2022-03-14 10:45:00,191.92,192.04,191.45,191.45,6329.0,191.92,192.04,191.45,191.45,6329.0
2022-03-14 10:50:00,191.5,192.36,191.48,192.19,8615.0,191.5,192.36,191.48,192.19,8615.0
2022-03-14 10:55:00,192.2,192.67,191.71,191.9,11733.0,192.2,192.67,191.71,191.9,11733.0
2022-03-14 11:00:00,191.94,192.12,191.64,191.91,8899.0,191.94,192.12,191.64,191.91,8899.0
2022-03-14 11:05:00,192.09,192.14,191.33,191.34,11023.0,192.09,192.14,191.33,191.34,11023.0
2022-03-14 11:10:00,191.29,191.29,190.12,190.22,9460.0,191.29,191.29,190.12,190.22,9460.0
2022-03-14 11:15:00,190.31,190.43,190.03,190.2,17559.0,190.31,190.43,190.03,190.2,17559.0
2022-03-14 11:20:00,190.08,190.08,189.55,189.86,15953.0,190.08,190.08,189.55,189.86,15953.0
2022-03-14 11:25:00,189.92,190.09,189.67,190.02,14239.0,189.92,190.09,189.67,190.02,14239.0
2022-03-14 11:30:00,190.06,190.6,189.89,190.58,70356.0,190.06,190.6,189.89,190.58,70356.0
2022-03-14 11:35:00,190.58,190.68,189.5,190.13,13321.0,190.58,190.68,189.5,190.13,13321.0
2022-03-14 11:40:00,190.06,190.1,189.36,189.42,9740.0,190.06,190.1,189.36,189.42,9740.0
2022-03-14 11:45:00,189.45,189.58,189.16,189.47,9025.0,189.45,189.58,189.16,189.47,9025.0
2022-03-14 11:50:00,189.33,190.02,189.29,189.92,6151.0,189.33,190.02,189.29,189.92,6151.0
2022-03-14 11:55:00,189.84,190.09,189.65,189.82,3931.0,189.84,190.09,189.65,189.82,3931.0
2022-03-14 12:00:00,189.88,190.1,189.44,189.5,6358.0,189.88,190.1,189.44,189.5,6358.0
2022-03-14 12:05:00,189.56,189.64,189.14,189.14,14867.0,189.56,189.64,189.14,189.14,14867.0
2022-03-14 12:10:00,189.25,189.54,189.01,189.23,14274.0,189.25,189.54,189.01,189.23,14274.0
2022-03-14 12:15:00,189.23,189.77,189.1,189.61,11014.0,189.23,189.77,189.1,189.61,11014.0
2022-03-14 12:20:00,189.66,189.82,189.35,189.7,19200.0,189.66,189.82,189.35,189.7,19200.0
2022-03-14 12:25:00,189.62,189.62,189.11,189.14,12930.0,189.62,189.62,189.11,189.14,12930.0
2022-03-14 12:30:00,189.16,189.41,188.76,188.81,18550.0,189.16,189.41,188.76,188.81,18550.0
2022-03-14 12:35:00,188.78,188.87,188.4,188.5,23295.0,188.78,188.87,188.4,188.5,23295.0
2022-03-14 12:40:00,188.46,188.63,188.18,188.23,15143.0,188.46,188.63,188.18,188.23,15143.0
2022-03-14 12:45:00,188.18,188.4,187.68,188.32,15878.0,188.18,188.4,187.68,188.32,15878.0
2022-03-14 12:50:00,188.11,188.26,187.5,187.5,1743.0,188.11,188.26,187.5,187.5,1743.0
2022-03-14 12:55:00,187.52,187.64,186.81,186.81,11547.0,187.52,187.64,186.81,186.81,11547.0
2022-03-14 13:00:00,186.8,186.88,186.54,186.54,13814.0,186.8,186.88,186.54,186.54,13814.0
2022-03-14 13:05:00,186.57,187.2,186.57,186.73,33125.0,186.57,187.2,186.57,186.73,33125.0
2022-03-14 13:10:00,186.8,187.17,186.74,186.93,20558.0,186.8,187.17,186.74,186.93,20558.0
2022-03-14 13:15:00,186.86,187.38,186.85,187.27,13531.0,186.86,187.38,186.85,187.27,13531.0
2022-03-14 13:20:00,187.21,187.31,186.78,187.0,10672.0,187.21,187.31,186.78,187.0,10672.0
2022-03-14 13:25:00,187.11,187.11,186.52,186.56,13318.0,187.11,187.11,186.52,186.56,13318.0
2022-03-14 13:30:00,186.59,186.77,186.29,186.64,13562.0,186.59,186.77,186.29,186.64,13562.0
2022-03-14 13:35:00,186.52,186.68,186.38,186.54,6797.0,186.52,186.68,186.38,186.54,6797.0
2022-03-14 13:40:00,186.65,187.21,186.64,187.02,6998.0,186.65,187.21,186.64,187.02,6998.0
2022-03-14 13:45:00,186.96,187.27,186.77,186.85,14770.0,186.96,187.27,186.77,186.85,14770.0
2022-03-14 13:50:00,186.92,188.16,186.91,187.46,12442.0,186.92,188.16,186.91,187.46,12442.0
2022-03-14 13:55:00,187.41,187.79,187.24,187.24,4396.0,187.41,187.79,187.24,187.24,4396.0
2022-03-14 14:00:00,187.2,187.25,186.96,187.05,9184.0,187.2,187.25,186.96,187.05,9184.0
2022-03-14 14:05:00,187.13,187.35,187.0,187.02,12416.0,187.13,187.35,187.0,187.02,12416.0
2022-03-14 14:10:00,186.98,187.18,186.83,186.94,6292.0,186.98,187.18,186.83,186.94,6292.0
2022-03-14 14:15:00,186.96,186.97,186.54,186.59,16931.0,186.96,186.97,186.54,186.59,16931.0
2022-03-14 14:20:00,186.67,187.15,186.66,186.76,6756.0,186.67,187.15,186.66,186.76,6756.0
2022-03-14 14:25:00,186.73,187.23,186.64,187.18,5816.0,186.73,187.23,186.64,187.18,5816.0
2022-03-14 14:30:00,187.14,187.58,187.05,187.58,7765.0,187.14,187.58,187.05,187.58,7765.0
2022-03-14 14:35:00,187.66,187.9,187.55,187.75,8379.0,187.66,187.9,187.55,187.75,8379.0
2022-03-14 14:40:00,187.74,188.14,187.43,187.91,94238.0,187.74,188.14,187.43,187.91,94238.0
2022-03-14 14:45:00,187.92,187.92,187.46,187.56,5759.0,187.92,187.92,187.46,187.56,5759.0
2022-03-14 14:50:00,187.72,189.04,187.56,189.04,15887.0,187.72,189.04,187.56,189.04,15887.0
2022-03-14 14:55:00,189.12,189.32,188.72,188.91,12033.0,189.12,189.32,188.72,188.91,12033.0
2022-03-14 15:00:00,188.86,189.8,188.78,189.63,13179.0,188.86,189.8,188.78,189.63,13179.0
2022-03-14 15:05:00,189.58,189.58,188.9,189.12,8375.0,189.58,189.58,188.9,189.12,8375.0
2022-03-14 15:10:00,189.04,189.45,189.04,189.23,16296.0,189.04,189.45,189.04,189.23,16296.0
2022-03-14 15:15:00,189.39,189.55,188.65,188.76,13266.0,189.39,189.55,188.65,188.76,13266.0
2022-03-14 15:20:00,188.75,189.36,188.62,189.34,16223.0,188.75,189.36,188.62,189.34,16223.0
2022-03-14 15:25:00,189.34,189.35,188.8,188.95,12275.0,189.34,189.35,188.8,188.95,12275.0
2022-03-14 15:30:00,188.82,188.82,188.19,188.38,14796.0,188.82,188.82,188.19,188.38,14796.0
2022-03-14 15:35:00,188.41,188.55,188.14,188.55,10222.0,188.41,188.55,188.14,188.55,10222.0
2022-03-14 15:40:00,188.5,189.15,188.34,189.15,7912.0,188.5,189.15,188.34,189.15,7912.0
2022-03-14 15:45:00,189.15,189.35,188.75,188.84,14522.0,189.15,189.35,188.75,188.84,14522.0
2022-03-14 15:50:00,188.68,188.8,188.36,188.8,28538.0,188.68,188.8,188.36,188.8,28538.0
2022-03-14 15:55:00,188.87,189.38,188.61,188.83,91877.0,188.87,189.38,188.61,188.83,91877.0
2022-03-15 09:30:00,190.36,192.69,190.36,191.94,41147.0,190.36,192.69,190.36,191.94,41147.0
2022-03-15 09:35:00,191.96,192.47,190.6,190.6,9545.0,191.96,192.47,190.6,190.6,9545.0
2022-03-15 09:40:00,190.72,191.34,190.38,191.34,9477.0,190.72,191.34,190.38,191.34,9477.0
2022-03-15 09:45:00,191.57,191.77,190.29,191.17,10842.0,191.57,191.77,190.29,191.17,10842.0
2022-03-15 09:50:00,191.14,191.32,190.63,190.88,6254.0,191.14,191.32,190.63,190.88,6254.0
2022-03-15 09:55:00,191.15,191.3,190.77,190.78,6132.0,191.15,191.3,190.77,190.78,6132.0
2022-03-15 10:00:00,190.81,191.53,190.38,191.53,6999.0,190.81,191.53,190.38,191.53,6999.0
2022-03-15 10:05:00,191.53,191.66,191.17,191.25,7840.0,191.53,191.66,191.17,191.25,7840.0
2022-03-15 10:10:00,191.33,191.52,190.46,190.59,9385.0,191.33,191.52,190.46,190.59,9385.0
2022-03-15 10:15:00,190.49,191.36,190.43,191.0,13544.0,190.49,191.36,190.43,191.0,13544.0
2022-03-15 10:20:00,191.09,191.63,191.06,191.51,7260.0,191.09,191.63,191.06,191.51,7260.0
2022-03-15 10:25:00,191.44,191.74,190.91,191.74,8243.0,191.44,191.74,190.91,191.74,8243.0
2022-03-15 10:30:00,191.7,192.24,191.58,191.6,5400.0,191.7,192.24,191.58,191.6,5400.0
2022-03-15 10:35:00,191.68,192.27,191.66,192.2,38435.0,191.68,192.27,191.66,192.2,38435.0
2022-03-15 10:40:00,192.25,192.27,191.97,192.2,6600.0,192.25,192.27,191.97,192.2,6600.0
2022-03-15 10:45:00,192.37,192.6,192.21,192.6,5386.0,192.37,192.6,192.21,192.6,5386.0
2022-03-15 10:50:00,192.59,192.62,192.04,192.35,8822.0,192.59,192.62,192.04,192.35,8822.0
2022-03-15 10:55:00,192.21,192.38,191.73,191.96,6726.0,192.21,192.38,191.73,191.96,6726.0
2022-03-15 11:00:00,192.0,192.19,191.64,192.19,6054.0,192.0,192.19,191.64,192.19,6054.0
2022-03-15 11:05:00,192.37,192.47,191.98,192.0,7256.0,192.37,192.47,191.98,192.0,7256.0
2022-03-15 11:10:00,192.25,192.33,191.41,191.66,7277.0,192.25,192.33,191.41,191.66,7277.0
2022-03-15 11:15:00,191.67,191.73,191.34,191.38,5698.0,191.67,191.73,191.34,191.38,5698.0
2022-03-15 11:20:00,191.35,191.35,190.88,191.27,4406.0,191.35,191.35,190.88,191.27,4406.0
2022-03-15 11:25:00,191.5,191.78,191.49,191.71,6097.0,191.5,191.78,191.49,191.71,6097.0
2022-03-15 11:30:00,191.65,192.33,191.57,192.25,5899.0,191.65,192.33,191.57,192.25,5899.0
2022-03-15 11:35:00,192.29,192.46,191.77,191.87,10042.0,192.29,192.46,191.77,191.87,10042.0
2022-03-15 11:40:00,191.82,191.82,191.23,191.27,9749.0,191.82,191.82,191.23,191.27,9749.0
2022-03-15 11:45:00,191.3,191.37,190.98,191.26,5914.0,191.3,191.37,190.98,191.26,5914.0
2022-03-15 11:50:00,191.33,191.62,190.92,191.1,6400.0,191.33,191.62,190.92,191.1,6400.0
2022-03-15 11:55:00,190.85,190.85,190.1,190.66,5210.0,190.85,190.85,190.1,190.66,5210.0
2022-03-15 12:00:00,190.69,190.69,189.79,190.2,4956.0,190.69,190.69,189.79,190.2,4956.0
2022-03-15 12:05:00,190.25,191.05,190.22,190.86,6556.0,190.25,191.05,190.22,190.86,6556.0
2022-03-15 12:10:00,190.74,190.75,190.4,190.55,3666.0,190.74,190.75,190.4,190.55,3666.0
2022-03-15 12:15:00,190.7,190.71,190.17,190.47,4164.0,190.7,190.71,190.17,190.47,4164.0
2022-03-15 12:20:00,190.31,190.62,190.08,190.62,6293.0,190.31,190.62,190.08,190.62,6293.0
2022-03-15 12:25:00,190.59,190.98,190.31,190.55,5000.0,190.59,190.98,190.31,190.55,5000.0
2022-03-15 12:30:00,190.61,190.62,190.34,190.54,4750.0,190.61,190.62,190.34,190.54,4750.0
2022-03-15 12:35:00,190.43,190.77,190.28,190.42,6859.0,190.43,190.77,190.28,190.42,6859.0
2022-03-15 12:40:00,190.44,190.49,190.1,190.16,5743.0,190.44,190.49,190.1,190.16,5743.0
2022-03-15 12:45:00,190.16,190.39,189.66,189.66,7787.0,190.16,190.39,189.66,189.66,7787.0
2022-03-15 12:50:00,189.78,189.96,189.56,189.83,6222.0,189.78,189.96,189.56,189.83,6222.0
2022-03-15 12:55:00,189.82,190.13,189.79,190.1,8982.0,189.82,190.13,189.79,190.1,8982.0
2022-03-15 13:00:00,190.15,190.75,190.09,190.56,10279.0,190.15,190.75,190.09,190.56,10279.0
2022-03-15 13:05:00,190.47,190.5,189.98,190.22,6437.0,190.47,190.5,189.98,190.22,6437.0
2022-03-15 13:10:00,190.09,190.09,189.66,189.68,4922.0,190.09,190.09,189.66,189.68,4922.0
2022-03-15 13:15:00,189.62,189.8,189.42,189.57,4486.0,189.62,189.8,189.42,189.57,4486.0
2022-03-15 13:20:00,189.53,189.77,189.44,189.48,8585.0,189.53,189.77,189.44,189.48,8585.0
2022-03-15 13:25:00,189.5,189.78,189.09,189.1,9410.0,189.5,189.78,189.09,189.1,9410.0
2022-03-15 13:30:00,189.04,189.97,188.99,189.87,8868.0,189.04,189.97,188.99,189.87,8868.0
2022-03-15 13:35:00,189.87,190.1,189.41,189.48,7239.0,189.87,190.1,189.41,189.48,7239.0
2022-03-15 13:40:00,189.5,189.9,189.35,189.58,18940.0,189.5,189.9,189.35,189.58,18940.0
2022-03-15 13:45:00,189.64,189.64,189.2,189.22,5841.0,189.64,189.64,189.2,189.22,5841.0
2022-03-15 13:50:00,189.31,189.82,189.31,189.75,7462.0,189.31,189.82,189.31,189.75,7462.0
2022-03-15 13:55:00,189.74,190.15,189.66,190.06,8820.0,189.74,190.15,189.66,190.06,8820.0
2022-03-15 14:00:00,189.95,190.19,189.48,189.54,8370.0,189.95,190.19,189.48,189.54,8370.0
2022-03-15 14:05:00,189.55,190.17,189.43,189.88,28397.0,189.55,190.17,189.43,189.88,28397.0
2022-03-15 14:10:00,189.88,189.96,189.6,189.85,6774.0,189.88,189.96,189.6,189.85,6774.0
2022-03-15 14:15:00,189.78,189.98,189.31,189.41,9232.0,189.78,189.98,189.31,189.41,9232.0
2022-03-15 14:20:00,189.44,189.69,189.25,189.59,11327.0,189.44,189.69,189.25,189.59,11327.0
2022-03-15 14:25:00,189.59,189.98,189.49,189.87,6735.0,189.59,189.98,189.49,189.87,6735.0
2022-03-15 14:30:00,189.82,190.03,189.51,189.82,10230.0,189.82,190.03,189.51,189.82,10230.0
2022-03-15 14:35:00,189.83,189.92,189.49,189.58,7787.0,189.83,189.92,189.49,189.58,7787.0
2022-03-15 14:40:00,189.58,189.84,189.48,189.7,7506.0,189.58,189.84,189.48,189.7,7506.0
2022-03-15 14:45:00,189.7,190.41,189.7,190.34,12162.0,189.7,190.41,189.7,190.34,12162.0
2022-03-15 14:50:00,190.38,190.5,190.04,190.22,9675.0,190.38,190.5,190.04,190.22,9675.0
2022-03-15 14:55:00,190.22,190.35,190.08,190.15,9938.0,190.22,190.35,190.08,190.15,9938.0
2022-03-15 15:00:00,190.16,190.84,190.1,190.5,14765.0,190.16,190.84,190.1,190.5,14765.0
2022-03-15 15:05:00,190.42,190.69,190.37,190.42,11346.0,190.42,190.69,190.37,190.42,11346.0
2022-03-15 15:10:00,190.44,190.68,190.29,190.4,9598.0,190.44,190.68,190.29,190.4,9598.0
2022-03-15 15:15:00,190.47,191.6,190.41,191.57,9818.0,190.47,191.6,190.41,191.57,9818.0
2022-03-15 15:20:00,191.59,192.07,191.54,191.99,14165.0,191.59,192.07,191.54,191.99,14165.0
2022-03-15 15:25:00,191.99,192.1,191.77,191.97,11659.0,191.99,192.1,191.77,191.97,11659.0
2022-03-15 15:30:00,191.99,192.89,191.98,192.72,15742.0,191.99,192.89,191.98,192.72,15742.0
2022-03-15 15:35:00,192.58,192.75,192.42,192.75,11407.0,192.58,192.75,192.42,192.75,11407.0
2022-03-15 15:40:00,192.77,192.87,192.5,192.71,17402.0,192.77,192.87,192.5,192.71,17402.0
2022-03-15 15:45:00,192.71,193.3,192.49,193.18,23926.0,192.71,193.3,192.49,193.18,23926.0
2022-03-15 15:50:00,193.2,193.72,193.2,193.22,36631.0,193.2,193.72,193.2,193.22,36631.0
2022-03-15 15:55:00,193.22,193.27,192.17,192.43,111469.0,193.22,193.27,192.17,192.43,111469.0
2022-03-16 09:30:00,196.19,197.81,195.36,197.78,45644.0,196.19,197.81,195.36,197.78,45644.0
2022-03-16 09:35:00,197.79,198.73,197.79,198.73,15248.0,197.79,198.73,197.79,198.73,15248.0
2022-03-16 09:40:00,198.21,199.81,198.16,198.96,12094.0,198.21,199.81,198.16,198.96,12094.0
2022-03-16 09:45:00,199.15,200.48,199.07,200.11,16090.0,199.15,200.48,199.07,200.11,16090.0
2022-03-16 09:50:00,200.05,200.26,198.96,199.04,11369.0,200.05,200.26,198.96,199.04,11369.0
2022-03-16 09:55:00,199.2,199.64,198.57,198.76,15447.0,199.2,199.64,198.57,198.76,15447.0
2022-03-16 10:00:00,198.83,199.97,198.83,199.09,27366.0,198.83,199.97,198.83,199.09,27366.0
2022-03-16 10:05:00,199.03,199.68,199.0,199.1,7007.0,199.03,199.68,199.0,199.1,7007.0
2022-03-16 10:10:00,199.18,200.25,198.88,200.25,9633.0,199.18,200.25,198.88,200.25,9633.0
2022-03-16 10:15:00,200.21,202.5,200.2,202.5,15316.0,200.21,202.5,200.2,202.5,15316.0
2022-03-16 10:20:00,202.49,202.82,201.94,202.82,16426.0,202.49,202.82,201.94,202.82,16426.0
2022-03-16 10:25:00,202.85,203.32,202.38,203.07,6200.0,202.85,203.32,202.38,203.07,6200.0
2022-03-16 10:30:00,203.0,203.39,202.97,203.15,6625.0,203.0,203.39,202.97,203.15,6625.0
2022-03-16 10:35:00,203.19,203.52,202.84,203.28,7173.0,203.19,203.52,202.84,203.28,7173.0
2022-03-16 10:40:00,203.55,203.55,201.94,202.26,6004.0,203.55,203.55,201.94,202.26,6004.0
2022-03-16 10:45:00,202.45,202.49,201.95,202.18,11877.0,202.45,202.49,201.95,202.18,11877.0
2022-03-16 10:50:00,202.34,202.54,202.18,202.45,3721.0,202.34,202.54,202.18,202.45,3721.0
2022-03-16 10:55:00,202.43,202.72,201.91,202.51,7389.0,202.43,202.72,201.91,202.51,7389.0
2022-03-16 11:00:00,202.55,202.94,202.32,202.78,5220.0,202.55,202.94,202.32,202.78,5220.0
2022-03-16 11:05:00,202.94,203.06,202.51,202.7,16255.0,202.94,203.06,202.51,202.7,16255.0
2022-03-16 11:10:00,202.92,203.07,202.65,203.03,4429.0,202.92,203.07,202.65,203.03,4429.0
2022-03-16 11:15:00,202.93,203.28,202.85,203.01,4646.0,202.93,203.28,202.85,203.01,4646.0
2022-03-16 11:20:00,203.15,203.22,202.92,203.22,4416.0,203.15,203.22,202.92,203.22,4416.0
2022-03-16 11:25:00,203.11,203.23,202.6,202.73,4096.0,203.11,203.23,202.6,202.73,4096.0
2022-03-16 11:30:00,202.92,203.08,202.86,203.02,3076.0,202.92,203.08,202.86,203.02,3076.0
2022-03-16 11:35:00,202.86,202.86,202.34,202.5,8549.0,202.86,202.86,202.34,202.5,8549.0
2022-03-16 11:40:00,202.51,202.7,202.39,202.53,7612.0,202.51,202.7,202.39,202.53,7612.0
2022-03-16 11:45:00,202.52,202.82,202.5,202.73,5600.0,202.52,202.82,202.5,202.73,5600.0
2022-03-16 11:50:00,202.71,203.37,202.62,203.1,6529.0,202.71,203.37,202.62,203.1,6529.0
2022-03-16 11:55:00,202.79,202.94,202.75,202.84,2800.0,202.79,202.94,202.75,202.84,2800.0
2022-03-16 12:00:00,202.84,202.91,202.5,202.65,3153.0,202.84,202.91,202.5,202.65,3153.0
2022-03-16 12:05:00,202.65,202.79,202.33,202.42,34072.0,202.65,202.79,202.33,202.42,34072.0
2022-03-16 12:10:00,202.46,202.69,202.29,202.51,6466.0,202.46,202.69,202.29,202.51,6466.0
2022-03-16 12:15:00,202.59,203.04,202.46,202.97,9805.0,202.59,203.04,202.46,202.97,9805.0
2022-03-16 12:20:00,203.01,203.23,202.93,203.15,2820.0,203.01,203.23,202.93,203.15,2820.0
2022-03-16 12:25:00,202.98,202.98,201.71,201.71,7203.0,202.98,202.98,201.71,201.71,7203.0
2022-03-16 12:30:00,201.86,202.08,201.59,201.94,13972.0,201.86,202.08,201.59,201.94,13972.0
2022-03-16 12:35:00,202.08,202.08,201.22,201.42,29451.0,202.08,202.08,201.22,201.42,29451.0
2022-03-16 12:40:00,201.44,201.54,201.0,201.43,9490.0,201.44,201.54,201.0,201.43,9490.0
2022-03-16 12:45:00,201.45,201.51,200.44,200.67,29708.0,201.45,201.51,200.44,200.67,29708.0
2022-03-16 12:50:00,200.43,201.06,200.43,201.06,6707.0,200.43,201.06,200.43,201.06,6707.0
2022-03-16 12:55:00,201.0,201.17,200.82,201.17,7349.0,201.0,201.17,200.82,201.17,7349.0
2022-03-16 13:00:00,201.09,201.51,201.03,201.22,3860.0,201.09,201.51,201.03,201.22,3860.0
2022-03-16 13:05:00,201.35,201.52,200.92,200.94,12596.0,201.35,201.52,200.92,200.94,12596.0
2022-03-16 13:10:00,200.96,201.05,200.52,200.75,19961.0,200.96,201.05,200.52,200.75,19961.0
2022-03-16 13:15:00,200.78,201.01,200.7,200.91,18812.0,200.78,201.01,200.7,200.91,18812.0
2022-03-16 13:20:00,200.95,200.99,200.4,200.79,9662.0,200.95,200.99,200.4,200.79,9662.0
2022-03-16 13:25:00,200.71,200.75,200.44,200.58,6200.0,200.71,200.75,200.44,200.58,6200.0
2022-03-16 13:30:00,200.68,201.38,200.68,201.2,11068.0,200.68,201.38,200.68,201.2,11068.0
2022-03-16 13:35:00,201.07,201.59,201.04,201.4,4674.0,201.07,201.59,201.04,201.4,4674.0
2022-03-16 13:40:00,201.28,201.28,200.97,201.23,1940.0,201.28,201.28,200.97,201.23,1940.0
2022-03-16 13:45:00,201.12,201.69,201.12,201.61,3636.0,201.12,201.69,201.12,201.61,3636.0
2022-03-16 13:50:00,201.86,201.93,201.48,201.84,5643.0,201.86,201.93,201.48,201.84,5643.0
2022-03-16 13:55:00,201.83,202.46,201.83,202.45,10391.0,201.83,202.46,201.83,202.45,10391.0
2022-03-16 14:00:00,202.3,202.32,200.34,200.69,33012.0,202.3,202.32,200.34,200.69,33012.0
2022-03-16 14:05:00,200.58,200.59,199.6,199.61,20595.0,200.58,200.59,199.6,199.61,20595.0
2022-03-16 14:10:00,199.56,199.8,198.27,198.46,26489.0,199.56,199.8,198.27,198.46,26489.0
2022-03-16 14:15:00,198.44,199.41,198.31,199.22,18284.0,198.44,199.41,198.31,199.22,18284.0
2022-03-16 14:20:00,199.55,199.56,198.25,198.54,21892.0,199.55,199.56,198.25,198.54,21892.0
2022-03-16 14:25:00,198.5,199.08,198.43,198.57,11256.0,198.5,199.08,198.43,198.57,11256.0
2022-03-16 14:30:00,198.57,198.65,196.98,197.49,16619.0,198.57,198.65,196.98,197.49,16619.0
2022-03-16 14:35:00,197.49,198.52,196.91,198.52,10352.0,197.49,198.52,196.91,198.52,10352.0
2022-03-16 14:40:00,198.67,200.29,198.6,200.25,11996.0,198.67,200.29,198.6,200.25,11996.0
2022-03-16 14:45:00,200.19,201.03,199.8,200.34,10487.0,200.19,201.03,199.8,200.34,10487.0
2022-03-16 14:50:00,200.06,201.32,199.84,201.17,8582.0,200.06,201.32,199.84,201.17,8582.0
2022-03-16 14:55:00,201.48,202.33,201.3,201.86,10204.0,201.48,202.33,201.3,201.86,10204.0
2022-03-16 15:00:00,201.65,202.49,201.41,202.31,9101.0,201.65,202.49,201.41,202.31,9101.0
2022-03-16 15:05:00,202.38,203.04,201.77,202.32,12310.0,202.38,203.04,201.77,202.32,12310.0
2022-03-16 15:10:00,202.1,202.68,201.93,202.58,5491.0,202.1,202.68,201.93,202.58,5491.0
2022-03-16 15:15:00,202.61,203.38,202.36,203.33,8679.0,202.61,203.38,202.36,203.33,8679.0
2022-03-16 15:20:00,203.3,203.71,203.16,203.57,8464.0,203.3,203.71,203.16,203.57,8464.0
2022-03-16 15:25:00,203.63,203.78,203.36,203.56,7025.0,203.63,203.78,203.36,203.56,7025.0
2022-03-16 15:30:00,203.63,203.63,203.03,203.44,10108.0,203.63,203.63,203.03,203.44,10108.0
2022-03-16 15:35:00,203.37,203.5,202.95,203.35,8433.0,203.37,203.5,202.95,203.35,8433.0
2022-03-16 15:40:00,203.35,203.5,203.14,203.47,13326.0,203.35,203.5,203.14,203.47,13326.0
2022-03-16 15:45:00,203.58,204.21,203.37,204.03,17645.0,203.58,204.21,203.37,204.03,17645.0
2022-03-16 15:50:00,204.16,204.59,203.38,203.39,88085.0,204.16,204.59,203.38,203.39,88085.0
2022-03-16 15:55:00,203.46,204.63,202.79,204.62,133038.0,203.46,204.63,202.79,204.62,133038.0
2022-03-17 09:30:00,204.05,204.96,202.37,204.93,33523.0,204.05,204.96,202.37,204.93,33523.0
2022-03-17 09:35:00,204.73,205.78,204.19,205.29,34497.0,204.73,205.78,204.19,205.29,34497.0
2022-03-17 09:40:00,205.52,205.75,204.71,205.35,11119.0,205.52,205.75,204.71,205.35,11119.0
2022-03-17 09:45:00,205.46,205.78,204.7,204.76,47312.0,205.46,205.78,204.7,204.76,47312.0
2022-03-17 09:50:00,204.9,206.23,204.87,205.99,5572.0,204.9,206.23,204.87,205.99,5572.0
2022-03-17 09:55:00,206.03,206.42,205.87,206.27,16591.0,206.03,206.42,205.87,206.27,16591.0
2022-03-17 10:00:00,206.15,206.99,205.74,206.83,13801.0,206.15,206.99,205.74,206.83,13801.0
2022-03-17 10:05:00,206.71,207.71,206.53,207.39,12260.0,206.71,207.71,206.53,207.39,12260.0
2022-03-17 10:10:00,207.4,207.7,206.36,206.65,5781.0,207.4,207.7,206.36,206.65,5781.0
2022-03-17 10:15:00,206.78,206.79,206.34,206.54,19228.0,206.78,206.79,206.34,206.54,19228.0
2022-03-17 10:20:00,206.54,207.58,206.47,206.8,12258.0,206.54,207.58,206.47,206.8,12258.0
2022-03-17 10:25:00,207.11,207.14,206.44,206.71,7449.0,207.11,207.14,206.44,206.71,7449.0
2022-03-17 10:30:00,206.84,206.97,206.27,206.57,20718.0,206.84,206.97,206.27,206.57,20718.0
2022-03-17 10:35:00,206.67,206.83,206.38,206.8,9301.0,206.67,206.83,206.38,206.8,9301.0
2022-03-17 10:40:00,206.89,207.18,206.36,206.69,19328.0,206.89,207.18,206.36,206.69,19328.0
2022-03-17 10:45:00,206.6,207.3,206.06,206.86,31887.0,206.6,207.3,206.06,206.86,31887.0
2022-03-17 10:50:00,206.92,207.14,206.3,206.57,31992.0,206.92,207.14,206.3,206.57,31992.0
2022-03-17 10:55:00,206.61,207.11,206.5,206.54,9482.0,206.61,207.11,206.5,206.54,9482.0
2022-03-17 11:00:00,206.49,206.92,206.23,206.67,19892.0,206.49,206.92,206.23,206.67,19892.0
2022-03-17 11:05:00,206.55,207.46,206.52,207.27,12254.0,206.55,207.46,206.52,207.27,12254.0
2022-03-17 11:10:00,207.29,207.54,206.3,206.53,11937.0,207.29,207.54,206.3,206.53,11937.0
2022-03-17 11:15:00,206.53,207.15,206.47,206.97,13109.0,206.53,207.15,206.47,206.97,13109.0
2022-03-17 11:20:00,206.93,207.53,206.93,207.53,7510.0,206.93,207.53,206.93,207.53,7510.0
2022-03-17 11:25:00,207.47,207.98,207.36,207.5,8123.0,207.47,207.98,207.36,207.5,8123.0
2022-03-17 11:30:00,207.49,207.92,207.42,207.78,8126.0,207.49,207.92,207.42,207.78,8126.0
2022-03-17 11:35:00,207.61,208.06,207.54,207.84,9551.0,207.61,208.06,207.54,207.84,9551.0
2022-03-17 11:40:00,207.98,208.1,207.61,207.67,4475.0,207.98,208.1,207.61,207.67,4475.0
2022-03-17 11:45:00,207.45,207.63,206.51,206.51,10940.0,207.45,207.63,206.51,206.51,10940.0
2022-03-17 11:50:00,206.52,207.32,206.48,207.32,9073.0,206.52,207.32,206.48,207.32,9073.0
2022-03-17 11:55:00,207.4,207.43,206.93,207.03,3880.0,207.4,207.43,206.93,207.03,3880.0
2022-03-17 12:00:00,206.88,207.11,206.48,206.98,7659.0,206.88,207.11,206.48,206.98,7659.0
2022-03-17 12:05:00,207.09,207.2,206.77,207.1,5205.0,207.09,207.2,206.77,207.1,5205.0
2022-03-17 12:10:00,207.11,207.56,206.82,207.44,9317.0,207.11,207.56,206.82,207.44,9317.0
2022-03-17 12:15:00,207.37,207.63,207.25,207.63,10128.0,207.37,207.63,207.25,207.63,10128.0
2022-03-17 12:20:00,207.75,208.33,207.74,208.21,5491.0,207.75,208.33,207.74,208.21,5491.0
2022-03-17 12:25:00,207.99,208.18,207.99,208.06,4796.0,207.99,208.18,207.99,208.06,4796.0
2022-03-17 12:30:00,208.0,208.3,207.92,208.19,7794.0,208.0,208.3,207.92,208.19,7794.0
2022-03-17 12:35:00,208.0,208.2,207.98,208.15,11293.0,208.0,208.2,207.98,208.15,11293.0
2022-03-17 12:40:00,208.04,208.23,207.98,208.14,7536.0,208.04,208.23,207.98,208.14,7536.0
2022-03-17 12:45:00,208.18,208.22,207.9,208.13,8416.0,208.18,208.22,207.9,208.13,8416.0
2022-03-17 12:50:00,208.15,208.2,207.96,208.14,9371.0,208.15,208.2,207.96,208.14,9371.0
2022-03-17 12:55:00,208.14,208.4,208.05,208.37,2325.0,208.14,208.4,208.05,208.37,2325.0
2022-03-17 13:00:00,208.25,208.25,207.97,208.19,13215.0,208.25,208.25,207.97,208.19,13215.0
2022-03-17 13:05:00,208.2,208.27,207.94,208.06,73534.0,208.2,208.27,207.94,208.06,73534.0
2022-03-17 13:10:00,208.01,208.25,207.74,208.02,38174.0,208.01,208.25,207.74,208.02,38174.0
2022-03-17 13:15:00,208.0,208.4,207.92,208.22,9380.0,208.0,208.4,207.92,208.22,9380.0
2022-03-17 13:20:00,208.2,208.54,208.17,208.47,3505.0,208.2,208.54,208.17,208.47,3505.0
2022-03-17 13:25:00,208.49,209.14,208.41,209.08,11375.0,208.49,209.14,208.41,209.08,11375.0
2022-03-17 13:30:00,208.93,209.04,208.45,208.59,9393.0,208.93,209.04,208.45,208.59,9393.0
2022-03-17 13:35:00,208.52,208.64,208.11,208.17,6208.0,208.52,208.64,208.11,208.17,6208.0
2022-03-17 13:40:00,208.41,209.03,208.34,209.02,6122.0,208.41,209.03,208.34,209.02,6122.0
2022-03-17 13:45:00,209.03,209.56,209.02,209.56,7908.0,209.03,209.56,209.02,209.56,7908.0
2022-03-17 13:50:00,209.56,210.06,209.56,210.06,11445.0,209.56,210.06,209.56,210.06,11445.0
2022-03-17 13:55:00,210.05,210.33,209.55,209.56,9089.0,210.05,210.33,209.55,209.56,9089.0
2022-03-17 14:00:00,209.54,209.87,209.38,209.58,39816.0,209.54,209.87,209.38,209.58,39816.0
2022-03-17 14:05:00,209.58,210.05,209.57,210.05,10864.0,209.58,210.05,209.57,210.05,10864.0
2022-03-17 14:10:00,210.05,210.21,209.89,210.09,61264.0,210.05,210.21,209.89,210.09,61264.0
2022-03-17 14:15:00,210.15,210.18,209.98,210.12,11361.0,210.15,210.18,209.98,210.12,11361.0
2022-03-17 14:20:00,210.09,210.15,209.38,209.56,27145.0,210.09,210.15,209.38,209.56,27145.0
2022-03-17 14:25:00,209.59,209.74,209.44,209.51,11390.0,209.59,209.74,209.44,209.51,11390.0
2022-03-17 14:30:00,209.61,210.46,209.6,210.43,7711.0,209.61,210.46,209.6,210.43,7711.0
2022-03-17 14:35:00,210.51,210.58,210.13,210.28,6623.0,210.51,210.58,210.13,210.28,6623.0
2022-03-17 14:40:00,210.2,210.38,209.94,210.34,14386.0,210.2,210.38,209.94,210.34,14386.0
2022-03-17 14:45:00,210.52,210.57,210.08,210.23,12707.0,210.52,210.57,210.08,210.23,12707.0
2022-03-17 14:50:00,210.3,210.37,210.03,210.28,5300.0,210.3,210.37,210.03,210.28,5300.0
2022-03-17 14:55:00,210.33,210.59,210.19,210.34,7970.0,210.33,210.59,210.19,210.34,7970.0
2022-03-17 15:00:00,210.38,210.56,210.2,210.43,5023.0,210.38,210.56,210.2,210.43,5023.0
2022-03-17 15:05:00,210.55,210.58,210.1,210.2,5976.0,210.55,210.58,210.1,210.2,5976.0
2022-03-17 15:10:00,210.26,210.28,209.81,210.08,24146.0,210.26,210.28,209.81,210.08,24146.0
2022-03-17 15:15:00,210.1,210.34,209.94,210.31,8288.0,210.1,210.34,209.94,210.31,8288.0
2022-03-17 15:20:00,210.27,210.32,209.97,210.1,3871.0,210.27,210.32,209.97,210.1,3871.0
2022-03-17 15:25:00,210.19,210.85,210.19,210.74,5888.0,210.19,210.85,210.19,210.74,5888.0
2022-03-17 15:30:00,210.83,210.9,210.58,210.89,7254.0,210.83,210.9,210.58,210.89,7254.0
2022-03-17 15:35:00,210.84,211.1,210.69,211.01,9795.0,210.84,211.1,210.69,211.01,9795.0
2022-03-17 15:40:00,211.06,211.99,211.06,211.93,18584.0,211.06,211.99,211.06,211.93,18584.0
2022-03-17 15:45:00,211.82,212.22,211.8,211.95,28563.0,211.82,212.22,211.8,211.95,28563.0
2022-03-17 15:50:00,211.9,211.94,211.29,211.38,27248.0,211.9,211.94,211.29,211.38,27248.0
2022-03-17 15:55:00,211.53,211.72,211.33,211.62,58900.0,211.53,211.72,211.33,211.62,58900.0
2022-03-18 09:30:00,210.0,211.72,209.85,211.05,223349.0,210.0,211.72,209.85,211.05,223349.0
2022-03-18 09:35:00,210.84,212.48,210.83,211.91,9299.0,210.84,212.48,210.83,211.91,9299.0
2022-03-18 09:40:00,211.67,212.24,211.41,212.08,6153.0,211.67,212.24,211.41,212.08,6153.0
2022-03-18 09:45:00,211.87,212.48,211.76,212.16,13459.0,211.87,212.48,211.76,212.16,13459.0
2022-03-18 09:50:00,212.0,213.31,211.93,213.04,15217.0,212.0,213.31,211.93,213.04,15217.0
2022-03-18 09:55:00,213.22,213.58,212.81,213.46,12649.0,213.22,213.58,212.81,213.46,12649.0
2022-03-18 10:00:00,213.46,214.49,213.07,213.75,40440.0,213.46,214.49,213.07,213.75,40440.0
2022-03-18 10:05:00,213.89,214.53,213.65,214.31,5850.0,213.89,214.53,213.65,214.31,5850.0
2022-03-18 10:10:00,214.2,214.96,214.2,214.63,5793.0,214.2,214.96,214.2,214.63,5793.0
2022-03-18 10:15:00,214.38,215.31,214.21,214.64,18457.0,214.38,215.31,214.21,214.64,18457.0
2022-03-18 10:20:00,214.53,214.53,213.91,214.04,17451.0,214.53,214.53,213.91,214.04,17451.0
2022-03-18 10:25:00,213.97,215.23,213.97,214.86,6134.0,213.97,215.23,213.97,214.86,6134.0
2022-03-18 10:30:00,214.74,214.96,213.8,213.81,9281.0,214.74,214.96,213.8,213.81,9281.0
2022-03-18 10:35:00,214.05,214.05,213.37,213.37,3994.0,214.05,214.05,213.37,213.37,3994.0
2022-03-18 10:40:00,213.45,213.67,213.03,213.46,5523.0,213.45,213.67,213.03,213.46,5523.0
2022-03-18 10:45:00,213.56,214.07,213.47,213.47,5500.0,213.56,214.07,213.47,213.47,5500.0
2022-03-18 10:50:00,213.34,213.58,213.0,213.42,4529.0,213.34,213.58,213.0,213.42,4529.0
2022-03-18 10:55:00,213.54,214.14,213.29,214.03,9930.0,213.54,214.14,213.29,214.03,9930.0
2022-03-18 11:00:00,214.0,214.64,213.99,214.48,6634.0,214.0,214.64,213.99,214.48,6634.0
2022-03-18 11:05:00,214.42,214.76,214.14,214.53,7700.0,214.42,214.76,214.14,214.53,7700.0
2022-03-18 11:10:00,214.33,214.72,214.1,214.1,4929.0,214.33,214.72,214.1,214.1,4929.0
2022-03-18 11:15:00,214.03,214.15,213.58,214.0,9657.0,214.03,214.15,213.58,214.0,9657.0
2022-03-18 11:20:00,214.0,214.0,213.16,213.3,8885.0,214.0,214.0,213.16,213.3,8885.0
2022-03-18 11:25:00,213.31,213.31,212.66,213.01,9209.0,213.31,213.31,212.66,213.01,9209.0
2022-03-18 11:30:00,213.01,213.53,213.0,213.31,8319.0,213.01,213.53,213.0,213.31,8319.0
2022-03-18 11:35:00,213.24,213.45,212.84,213.38,9957.0,213.24,213.45,212.84,213.38,9957.0
2022-03-18 11:40:00,213.33,213.33,212.91,212.97,2800.0,213.33,213.33,212.91,212.97,2800.0
2022-03-18 11:45:00,212.97,213.1,212.4,212.46,11165.0,212.97,213.1,212.4,212.46,11165.0
2022-03-18 11:50:00,212.37,212.72,211.8,211.95,11920.0,212.37,212.72,211.8,211.95,11920.0
2022-03-18 11:55:00,212.09,212.5,212.06,212.28,9479.0,212.09,212.5,212.06,212.28,9479.0
2022-03-18 12:00:00,212.34,212.45,211.96,212.36,14220.0,212.34,212.45,211.96,212.36,14220.0
2022-03-18 12:05:00,212.36,212.41,212.14,212.31,7568.0,212.36,212.41,212.14,212.31,7568.0
2022-03-18 12:10:00,212.28,212.32,211.89,212.09,8363.0,212.28,212.32,211.89,212.09,8363.0
2022-03-18 12:15:00,212.15,212.34,212.04,212.18,8131.0,212.15,212.34,212.04,212.18,8131.0
2022-03-18 12:20:00,212.19,212.39,211.94,212.39,16045.0,212.19,212.39,211.94,212.39,16045.0
2022-03-18 12:25:00,212.39,212.88,212.38,212.68,8980.0,212.39,212.88,212.38,212.68,8980.0
2022-03-18 12:30:00,212.73,213.31,212.65,213.24,5421.0,212.73,213.31,212.65,213.24,5421.0
2022-03-18 12:35:00,213.35,213.6,213.25,213.55,10073.0,213.35,213.6,213.25,213.55,10073.0
2022-03-18 12:40:00,213.68,213.91,213.62,213.86,5694.0,213.68,213.91,213.62,213.86,5694.0
2022-03-18 12:45:00,213.92,214.03,213.51,213.57,30243.0,213.92,214.03,213.51,213.57,30243.0
2022-03-18 12:50:00,213.57,213.7,213.35,213.46,5811.0,213.57,213.7,213.35,213.46,5811.0
2022-03-18 12:55:00,213.36,213.6,213.22,213.54,8840.0,213.36,213.6,213.22,213.54,8840.0
2022-03-18 13:00:00,213.47,213.79,213.45,213.47,9643.0,213.47,213.79,213.45,213.47,9643.0
2022-03-18 13:05:00,213.29,213.8,213.21,213.64,5731.0,213.29,213.8,213.21,213.64,5731.0
2022-03-18 13:10:00,213.61,213.68,213.1,213.24,4683.0,213.61,213.68,213.1,213.24,4683.0
2022-03-18 13:15:00,213.17,213.27,212.57,212.66,4626.0,213.17,213.27,212.57,212.66,4626.0
2022-03-18 13:20:00,212.72,213.17,212.65,213.13,4547.0,212.72,213.17,212.65,213.13,4547.0
2022-03-18 13:25:00,213.07,213.27,212.88,213.01,13991.0,213.07,213.27,212.88,213.01,13991.0
2022-03-18 13:30:00,213.01,213.19,212.8,213.15,34786.0,213.01,213.19,212.8,213.15,34786.0
2022-03-18 13:35:00,213.16,213.3,212.93,213.0,18832.0,213.16,213.3,212.93,213.0,18832.0
2022-03-18 13:40:00,213.0,213.08,212.62,212.75,10044.0,213.0,213.08,212.62,212.75,10044.0
2022-03-18 13:45:00,212.75,213.08,212.68,212.97,13810.0,212.75,213.08,212.68,212.97,13810.0
2022-03-18 13:50:00,212.96,213.58,212.93,213.58,7649.0,212.96,213.58,212.93,213.58,7649.0
2022-03-18 13:55:00,213.59,213.62,213.04,213.19,16341.0,213.59,213.62,213.04,213.19,16341.0
2022-03-18 14:00:00,213.2,213.38,213.02,213.25,17086.0,213.2,213.38,213.02,213.25,17086.0
2022-03-18 14:05:00,213.22,213.22,212.45,212.71,7091.0,213.22,213.22,212.45,212.71,7091.0
2022-03-18 14:10:00,212.63,213.31,212.63,213.25,6122.0,212.63,213.31,212.63,213.25,6122.0
2022-03-18 14:15:00,213.32,213.48,212.85,212.97,13324.0,213.32,213.48,212.85,212.97,13324.0
2022-03-18 14:20:00,213.02,213.29,212.94,212.94,11091.0,213.02,213.29,212.94,212.94,11091.0
2022-03-18 14:25:00,212.92,213.0,212.67,212.83,4987.0,212.92,213.0,212.67,212.83,4987.0
2022-03-18 14:30:00,212.76,212.76,212.28,212.31,6963.0,212.76,212.76,212.28,212.31,6963.0
2022-03-18 14:35:00,212.4,212.78,212.3,212.75,24092.0,212.4,212.78,212.3,212.75,24092.0
2022-03-18 14:40:00,212.75,212.77,212.36,212.58,5413.0,212.75,212.77,212.36,212.58,5413.0
2022-03-18 14:45:00,212.52,212.73,212.33,212.61,6177.0,212.52,212.73,212.33,212.61,6177.0
2022-03-18 14:50:00,212.63,212.74,212.56,212.63,7129.0,212.63,212.74,212.56,212.63,7129.0
2022-03-18 14:55:00,212.57,212.84,212.57,212.71,9617.0,212.57,212.84,212.57,212.71,9617.0
2022-03-18 15:00:00,212.65,212.9,212.58,212.75,9309.0,212.65,212.9,212.58,212.75,9309.0
2022-03-18 15:05:00,212.63,212.76,212.33,212.36,17859.0,212.63,212.76,212.33,212.36,17859.0
2022-03-18 15:10:00,212.42,212.77,212.35,212.54,40697.0,212.42,212.77,212.35,212.54,40697.0
2022-03-18 15:15:00,212.66,212.72,212.25,212.4,10536.0,212.66,212.72,212.25,212.4,10536.0
2022-03-18 15:20:00,212.42,212.53,212.17,212.4,54173.0,212.42,212.53,212.17,212.4,54173.0
2022-03-18 15:25:00,212.36,212.8,212.36,212.5,27851.0,212.36,212.8,212.36,212.5,27851.0
2022-03-18 15:30:00,212.5,213.1,212.39,213.0,43103.0,212.5,213.1,212.39,213.0,43103.0
2022-03-18 15:35:00,213.0,213.15,212.2,212.25,26458.0,213.0,213.15,212.2,212.25,26458.0
2022-03-18 15:40:00,212.34,212.51,211.94,212.4,45218.0,212.34,212.51,211.94,212.4,45218.0
2022-03-18 15:45:00,212.38,212.55,212.02,212.34,46066.0,212.38,212.55,212.02,212.34,46066.0
2022-03-18 15:50:00,212.53,212.91,212.02,212.74,43406.0,212.53,212.91,212.02,212.74,43406.0
2022-03-18 15:55:00,212.8,213.47,212.7,213.3,61314.0,212.8,213.47,212.7,213.3,61314.0
2022-03-21 09:30:00,211.73,212.55,210.75,211.76,27683.0,211.73,212.55,210.75,211.76,27683.0
2022-03-21 09:35:00,212.05,212.05,210.78,211.38,7160.0,212.05,212.05,210.78,211.38,7160.0
2022-03-21 09:40:00,211.3,212.45,211.07,211.42,15088.0,211.3,212.45,211.07,211.42,15088.0
2022-03-21 09:45:00,210.73,210.74,209.08,209.26,16711.0,210.73,210.74,209.08,209.26,16711.0
2022-03-21 09:50:00,209.39,209.5,208.06,208.24,5501.0,209.39,209.5,208.06,208.24,5501.0
2022-03-21 09:55:00,208.39,209.57,208.31,208.75,9036.0,208.39,209.57,208.31,208.75,9036.0
2022-03-21 10:00:00,209.03,209.84,208.82,208.84,14662.0,209.03,209.84,208.82,208.84,14662.0
2022-03-21 10:05:00,208.84,209.53,208.84,209.4,8361.0,208.84,209.53,208.84,209.4,8361.0
2022-03-21 10:10:00,209.4,209.53,208.69,209.06,6552.0,209.4,209.53,208.69,209.06,6552.0
2022-03-21 10:15:00,209.02,209.54,208.51,209.25,8783.0,209.02,209.54,208.51,209.25,8783.0
2022-03-21 10:20:00,209.16,209.58,209.07,209.58,13578.0,209.16,209.58,209.07,209.58,13578.0
2022-03-21 10:25:00,209.35,209.54,208.62,208.73,6388.0,209.35,209.54,208.62,208.73,6388.0
2022-03-21 10:30:00,208.8,209.06,208.51,209.05,5937.0,208.8,209.06,208.51,209.05,5937.0
2022-03-21 10:35:00,209.04,209.92,208.6,209.92,9669.0,209.04,209.92,208.6,209.92,9669.0
2022-03-21 10:40:00,209.84,210.17,209.6,209.92,14615.0,209.84,210.17,209.6,209.92,14615.0
2022-03-21 10:45:00,209.71,210.56,209.68,210.36,5431.0,209.71,210.56,209.68,210.36,5431.0
2022-03-21 10:50:00,210.44,210.58,209.94,210.29,7499.0,210.44,210.58,209.94,210.29,7499.0
2022-03-21 10:55:00,210.19,210.67,210.1,210.64,4824.0,210.19,210.67,210.1,210.64,4824.0
2022-03-21 11:00:00,210.44,211.17,210.31,210.85,11588.0,210.44,211.17,210.31,210.85,11588.0
2022-03-21 11:05:00,210.75,210.96,210.32,210.85,10858.0,210.75,210.96,210.32,210.85,10858.0
2022-03-21 11:10:00,210.95,211.8,210.94,211.58,3600.0,210.95,211.8,210.94,211.58,3600.0
2022-03-21 11:15:00,211.51,212.77,211.29,212.67,14345.0,211.51,212.77,211.29,212.67,14345.0
2022-03-21 11:20:00,212.61,212.99,212.37,212.83,11650.0,212.61,212.99,212.37,212.83,11650.0
2022-03-21 11:25:00,212.82,213.21,212.74,212.99,4884.0,212.82,213.21,212.74,212.99,4884.0
2022-03-21 11:30:00,212.91,212.94,212.27,212.94,10181.0,212.91,212.94,212.27,212.94,10181.0
2022-03-21 11:35:00,212.91,213.3,212.4,213.07,6186.0,212.91,213.3,212.4,213.07,6186.0
2022-03-21 11:40:00,213.16,213.7,213.16,213.26,4200.0,213.16,213.7,213.16,213.26,4200.0
2022-03-21 11:45:00,213.21,213.33,212.69,212.73,3049.0,213.21,213.33,212.69,212.73,3049.0
2022-03-21 11:50:00,212.75,213.64,212.57,213.51,5865.0,212.75,213.64,212.57,213.51,5865.0
2022-03-21 11:55:00,213.26,213.84,213.13,213.49,3597.0,213.26,213.84,213.13,213.49,3597.0
2022-03-21 12:00:00,213.51,213.67,213.0,213.1,5368.0,213.51,213.67,213.0,213.1,5368.0
2022-03-21 12:05:00,213.11,213.13,212.62,213.02,5372.0,213.11,213.13,212.62,213.02,5372.0
2022-03-21 12:10:00,212.85,213.09,212.82,213.09,2300.0,212.85,213.09,212.82,213.09,2300.0
2022-03-21 12:15:00,213.09,213.16,212.4,212.71,6276.0,213.09,213.16,212.4,212.71,6276.0
2022-03-21 12:20:00,212.79,213.3,212.67,213.26,6063.0,212.79,213.3,212.67,213.26,6063.0
2022-03-21 12:25:00,213.14,213.33,212.67,212.74,3309.0,213.14,213.33,212.67,212.74,3309.0
2022-03-21 12:30:00,212.7,212.79,211.24,211.5,8880.0,212.7,212.79,211.24,211.5,8880.0
2022-03-21 12:35:00,211.61,211.61,210.77,211.02,3701.0,211.61,211.61,210.77,211.02,3701.0
2022-03-21 12:40:00,211.36,211.52,211.04,211.33,1685.0,211.36,211.52,211.04,211.33,1685.0
2022-03-21 12:45:00,211.28,212.19,211.28,211.98,3703.0,211.28,212.19,211.28,211.98,3703.0
2022-03-21 12:50:00,211.84,211.84,210.67,210.67,4316.0,211.84,211.84,210.67,210.67,4316.0
2022-03-21 12:55:00,210.89,210.89,209.82,209.91,3718.0,210.89,210.89,209.82,209.91,3718.0
2022-03-21 13:00:00,209.81,210.17,209.69,209.91,5245.0,209.81,210.17,209.69,209.91,5245.0
2022-03-21 13:05:00,209.81,210.09,209.67,209.68,2998.0,209.81,210.09,209.67,209.68,2998.0
2022-03-21 13:10:00,209.86,209.86,209.14,209.28,3984.0,209.86,209.86,209.14,209.28,3984.0
2022-03-21 13:15:00,209.33,209.42,208.79,208.93,11377.0,209.33,209.42,208.79,208.93,11377.0
2022-03-21 13:20:00,209.02,209.15,208.65,209.03,4335.0,209.02,209.15,208.65,209.03,4335.0
2022-03-21 13:25:00,209.13,209.52,209.12,209.25,7035.0,209.13,209.52,209.12,209.25,7035.0
2022-03-21 13:30:00,209.17,209.74,209.17,209.53,3403.0,209.17,209.74,209.17,209.53,3403.0
2022-03-21 13:35:00,209.49,209.65,209.14,209.48,4985.0,209.49,209.65,209.14,209.48,4985.0
2022-03-21 13:40:00,209.35,209.38,208.93,209.02,5597.0,209.35,209.38,208.93,209.02,5597.0
2022-03-21 13:45:00,208.96,209.79,208.91,209.63,4385.0,208.96,209.79,208.91,209.63,4385.0
2022-03-21 13:50:00,209.8,209.91,209.46,209.48,7190.0,209.8,209.91,209.46,209.48,7190.0
2022-03-21 13:55:00,209.5,209.8,209.34,209.76,3972.0,209.5,209.8,209.34,209.76,3972.0
2022-03-21 14:00:00,209.73,209.99,209.39,209.7,8291.0,209.73,209.99,209.39,209.7,8291.0
2022-03-21 14:05:00,209.64,210.37,209.47,210.33,5200.0,209.64,210.37,209.47,210.33,5200.0
2022-03-21 14:10:00,210.21,210.26,209.67,209.67,11388.0,210.21,210.26,209.67,209.67,11388.0
2022-03-21 14:15:00,209.89,210.02,209.72,209.97,6027.0,209.89,210.02,209.72,209.97,6027.0
2022-03-21 14:20:00,210.32,211.27,210.32,210.99,5151.0,210.32,211.27,210.32,210.99,5151.0
2022-03-21 14:25:00,211.18,211.31,210.91,211.12,5624.0,211.18,211.31,210.91,211.12,5624.0
2022-03-21 14:30:00,211.06,211.11,210.63,210.74,6364.0,211.06,211.11,210.63,210.74,6364.0
2022-03-21 14:35:00,210.6,210.9,210.42,210.75,4966.0,210.6,210.9,210.42,210.75,4966.0
2022-03-21 14:40:00,210.64,211.0,210.32,210.7,5933.0,210.64,211.0,210.32,210.7,5933.0
2022-03-21 14:45:00,210.82,211.2,210.41,210.58,3552.0,210.82,211.2,210.41,210.58,3552.0
2022-03-21 14:50:00,210.48,210.63,210.45,210.53,3500.0,210.48,210.63,210.45,210.53,3500.0
2022-03-21 14:55:00,210.54,210.54,209.83,210.04,10681.0,210.54,210.54,209.83,210.04,10681.0
2022-03-21 15:00:00,210.0,210.16,209.8,210.06,7518.0,210.0,210.16,209.8,210.06,7518.0
2022-03-21 15:05:00,209.99,210.24,209.96,210.0,5272.0,209.99,210.24,209.96,210.0,5272.0
2022-03-21 15:10:00,210.26,210.51,210.25,210.29,3301.0,210.26,210.51,210.25,210.29,3301.0
2022-03-21 15:15:00,210.45,210.75,210.3,210.3,4736.0,210.45,210.75,210.3,210.3,4736.0
2022-03-21 15:20:00,210.26,210.53,210.08,210.39,5106.0,210.26,210.53,210.08,210.39,5106.0
2022-03-21 15:25:00,210.54,210.85,210.46,210.79,5195.0,210.54,210.85,210.46,210.79,5195.0
2022-03-21 15:30:00,210.72,211.21,210.56,210.75,10412.0,210.72,211.21,210.56,210.75,10412.0
2022-03-21 15:35:00,210.78,210.96,210.44,210.69,8160.0,210.78,210.96,210.44,210.69,8160.0
2022-03-21 15:40:00,210.63,211.06,210.5,210.69,7277.0,210.63,211.06,210.5,210.69,7277.0
2022-03-21 15:45:00,210.78,210.79,209.86,209.87,11730.0,210.78,210.79,209.86,209.87,11730.0
2022-03-21 15:50:00,209.99,211.59,209.99,211.35,19409.0,209.99,211.59,209.99,211.35,19409.0
2022-03-21 15:55:00,211.5,212.44,211.42,212.38,68949.0,211.5,212.44,211.42,212.38,68949.0
2022-03-22 09:30:00,211.98,213.15,211.02,211.83,41305.0,211.98,213.15,211.02,211.83,41305.0
2022-03-22 09:35:00,211.9,213.39,211.14,213.39,6588.0,211.9,213.39,211.14,213.39,6588.0
2022-03-22 09:40:00,212.99,213.41,212.31,213.41,2905.0,212.99,213.41,212.31,213.41,2905.0
2022-03-22 09:45:00,213.41,213.49,212.11,212.26,3662.0,213.41,213.49,212.11,212.26,3662.0
2022-03-22 09:50:00,212.1,213.08,211.48,213.05,3006.0,212.1,213.08,211.48,213.05,3006.0
2022-03-22 09:55:00,213.23,213.8,213.14,213.6,2932.0,213.23,213.8,213.14,213.6,2932.0
2022-03-22 10:00:00,213.93,214.76,213.89,214.67,6823.0,213.93,214.76,213.89,214.67,6823.0
2022-03-22 10:05:00,214.93,215.28,214.76,215.28,11716.0,214.93,215.28,214.76,215.28,11716.0
2022-03-22 10:10:00,215.26,215.53,214.98,215.26,3584.0,215.26,215.53,214.98,215.26,3584.0
2022-03-22 10:15:00,215.24,215.78,214.62,215.78,18891.0,215.24,215.78,214.62,215.78,18891.0
2022-03-22 10:20:00,215.81,215.94,215.49,215.94,5115.0,215.81,215.94,215.49,215.94,5115.0
2022-03-22 10:25:00,215.97,215.99,215.6,215.6,5118.0,215.97,215.99,215.6,215.6,5118.0
2022-03-22 10:30:00,215.6,216.49,215.6,216.35,11950.0,215.6,216.49,215.6,216.35,11950.0
2022-03-22 10:35:00,216.29,216.57,215.9,216.44,7214.0,216.29,216.57,215.9,216.44,7214.0
2022-03-22 10:40:00,216.27,216.55,216.13,216.25,5095.0,216.27,216.55,216.13,216.25,5095.0
2022-03-22 10:45:00,216.19,216.87,216.15,216.83,6476.0,216.19,216.87,216.15,216.83,6476.0
2022-03-22 10:50:00,216.69,217.69,216.63,217.69,23166.0,216.69,217.69,216.63,217.69,23166.0
2022-03-22 10:55:00,217.59,217.78,217.17,217.22,10680.0,217.59,217.78,217.17,217.22,10680.0
2022-03-22 11:00:00,217.32,218.08,217.0,217.99,7987.0,217.32,218.08,217.0,217.99,7987.0
2022-03-22 11:05:00,217.95,217.95,217.71,217.89,4100.0,217.95,217.95,217.71,217.89,4100.0
2022-03-22 11:10:00,217.75,217.96,217.61,217.92,5428.0,217.75,217.96,217.61,217.92,5428.0
2022-03-22 11:15:00,217.94,218.09,217.54,217.9,7474.0,217.94,218.09,217.54,217.9,7474.0
2022-03-22 11:20:00,217.71,218.44,217.71,218.44,5714.0,217.71,218.44,217.71,218.44,5714.0
2022-03-22 11:25:00,218.39,218.68,218.38,218.65,6140.0,218.39,218.68,218.38,218.65,6140.0
2022-03-22 11:30:00,218.48,218.79,218.46,218.68,6680.0,218.48,218.79,218.46,218.68,6680.0
2022-03-22 11:35:00,218.73,218.87,218.42,218.78,4016.0,218.73,218.87,218.42,218.78,4016.0
2022-03-22 11:40:00,218.71,218.71,218.28,218.41,3525.0,218.71,218.71,218.28,218.41,3525.0
2022-03-22 11:45:00,218.34,218.4,217.93,217.97,4304.0,218.34,218.4,217.93,217.97,4304.0
2022-03-22 11:50:00,218.07,218.12,217.88,217.9,5186.0,218.07,218.12,217.88,217.9,5186.0
2022-03-22 11:55:00,217.88,218.14,217.82,217.97,4372.0,217.88,218.14,217.82,217.97,4372.0
2022-03-22 12:00:00,217.97,218.06,217.56,217.88,8669.0,217.97,218.06,217.56,217.88,8669.0
2022-03-22 12:05:00,217.88,218.33,217.88,218.23,2307.0,217.88,218.33,217.88,218.23,2307.0
2022-03-22 12:10:00,218.14,218.15,217.63,217.71,3847.0,218.14,218.15,217.63,217.71,3847.0
2022-03-22 12:15:00,217.65,217.83,217.52,217.66,18611.0,217.65,217.83,217.52,217.66,18611.0
2022-03-22 12:20:00,217.78,217.79,217.0,217.06,4390.0,217.78,217.79,217.0,217.06,4390.0
2022-03-22 12:25:00,217.06,217.1,216.74,217.01,8335.0,217.06,217.1,216.74,217.01,8335.0
2022-03-22 12:30:00,217.0,217.01,216.68,216.88,6151.0,217.0,217.01,216.68,216.88,6151.0
2022-03-22 12:35:00,217.08,217.82,217.05,217.76,8137.0,217.08,217.82,217.05,217.76,8137.0
2022-03-22 12:40:00,218.15,218.15,217.36,217.56,7082.0,218.15,218.15,217.36,217.56,7082.0
2022-03-22 12:45:00,217.62,217.78,217.43,217.63,5169.0,217.62,217.78,217.43,217.63,5169.0
2022-03-22 12:50:00,217.75,217.98,217.56,217.91,5623.0,217.75,217.98,217.56,217.91,5623.0
2022-03-22 12:55:00,217.82,217.89,217.6,217.67,10065.0,217.82,217.89,217.6,217.67,10065.0
2022-03-22 13:00:00,217.59,217.89,217.5,217.68,4368.0,217.59,217.89,217.5,217.68,4368.0
2022-03-22 13:05:00,217.77,218.0,217.69,217.83,5187.0,217.77,218.0,217.69,217.83,5187.0
2022-03-22 13:10:00,217.81,218.02,217.53,217.83,5179.0,217.81,218.02,217.53,217.83,5179.0
2022-03-22 13:15:00,217.83,217.83,217.4,217.51,5211.0,217.83,217.83,217.4,217.51,5211.0
2022-03-22 13:20:00,217.55,217.55,217.21,217.54,8121.0,217.55,217.55,217.21,217.54,8121.0
2022-03-22 13:25:00,217.48,217.74,217.43,217.57,9377.0,217.48,217.74,217.43,217.57,9377.0
2022-03-22 13:30:00,217.63,217.97,217.63,217.91,5496.0,217.63,217.97,217.63,217.91,5496.0
2022-03-22 13:35:00,217.96,218.07,217.75,217.92,2430.0,217.96,218.07,217.75,217.92,2430.0
2022-03-22 13:40:00,217.85,217.87,217.35,217.82,3685.0,217.85,217.87,217.35,217.82,3685.0
2022-03-22 13:45:00,217.78,217.92,217.57,217.67,4546.0,217.78,217.92,217.57,217.67,4546.0
2022-03-22 13:50:00,217.7,217.91,217.62,217.9,3456.0,217.7,217.91,217.62,217.9,3456.0
2022-03-22 13:55:00,218.01,218.1,217.85,218.08,2672.0,218.01,218.1,217.85,218.08,2672.0
2022-03-22 14:00:00,218.08,218.08,217.37,217.52,6704.0,218.08,218.08,217.37,217.52,6704.0
2022-03-22 14:05:00,217.45,217.61,217.25,217.33,76107.0,217.45,217.61,217.25,217.33,76107.0
2022-03-22 14:10:00,217.52,217.62,217.31,217.4,2928.0,217.52,217.62,217.31,217.4,2928.0
2022-03-22 14:15:00,217.32,217.84,217.22,217.74,2836.0,217.32,217.84,217.22,217.74,2836.0
2022-03-22 14:20:00,217.76,217.77,217.27,217.27,2264.0,217.76,217.77,217.27,217.27,2264.0
2022-03-22 14:25:00,217.13,217.23,216.6,217.09,5840.0,217.13,217.23,216.6,217.09,5840.0
2022-03-22 14:30:00,216.96,217.47,216.78,217.38,5028.0,216.96,217.47,216.78,217.38,5028.0
2022-03-22 14:35:00,217.39,217.48,217.19,217.28,2283.0,217.39,217.48,217.19,217.28,2283.0
2022-03-22 14:40:00,217.06,217.2,216.88,217.02,3152.0,217.06,217.2,216.88,217.02,3152.0
2022-03-22 14:45:00,217.02,217.09,216.69,216.89,2800.0,217.02,217.09,216.69,216.89,2800.0
2022-03-22 14:50:00,216.78,217.76,216.69,217.43,6980.0,216.78,217.76,216.69,217.43,6980.0
2022-03-22 14:55:00,217.48,217.78,217.44,217.58,2735.0,217.48,217.78,217.44,217.58,2735.0
2022-03-22 15:00:00,217.58,217.93,217.55,217.85,4323.0,217.58,217.93,217.55,217.85,4323.0
2022-03-22 15:05:00,217.89,217.99,217.7,217.95,3518.0,217.89,217.99,217.7,217.95,3518.0
2022-03-22 15:10:00,217.86,218.02,217.65,217.91,4672.0,217.86,218.02,217.65,217.91,4672.0
2022-03-22 15:15:00,217.92,218.17,217.87,217.94,4406.0,217.92,218.17,217.87,217.94,4406.0
2022-03-22 15:20:00,217.86,217.92,217.24,217.81,10386.0,217.86,217.92,217.24,217.81,10386.0
2022-03-22 15:25:00,217.77,217.8,217.26,217.32,5122.0,217.77,217.8,217.26,217.32,5122.0
2022-03-22 15:30:00,217.38,217.44,217.24,217.36,5261.0,217.38,217.44,217.24,217.36,5261.0
2022-03-22 15:35:00,217.26,217.26,216.88,217.13,8139.0,217.26,217.26,216.88,217.13,8139.0
2022-03-22 15:40:00,217.17,217.19,216.8,217.0,8869.0,217.17,217.19,216.8,217.0,8869.0
2022-03-22 15:45:00,217.01,217.3,216.82,216.96,15866.0,217.01,217.3,216.82,216.96,15866.0
2022-03-22 15:50:00,217.07,217.5,216.54,216.54,34507.0,217.07,217.5,216.54,216.54,34507.0
2022-03-22 15:55:00,216.59,216.75,216.24,216.67,64821.0,216.59,216.75,216.24,216.67,64821.0
2022-03-23 09:30:00,213.76,214.97,212.13,212.65,34939.0,213.76,214.97,212.13,212.65,34939.0
2022-03-23 09:35:00,212.55,212.55,210.87,210.89,5913.0,212.55,212.55,210.87,210.89,5913.0
2022-03-23 09:40:00,210.87,211.7,210.84,211.2,8920.0,210.87,211.7,210.84,211.2,8920.0
2022-03-23 09:45:00,211.15,211.15,208.97,209.31,81095.0,211.15,211.15,208.97,209.31,81095.0
2022-03-23 09:50:00,209.43,210.44,209.35,210.0,53537.0,209.43,210.44,209.35,210.0,53537.0
2022-03-23 09:55:00,209.84,210.25,209.24,209.5,9050.0,209.84,210.25,209.24,209.5,9050.0
2022-03-23 10:00:00,209.29,209.77,208.36,209.24,38022.0,209.29,209.77,208.36,209.24,38022.0
2022-03-23 10:05:00,209.24,210.46,209.06,209.92,7595.0,209.24,210.46,209.06,209.92,7595.0
2022-03-23 10:10:00,209.81,210.43,209.28,210.34,4361.0,209.81,210.43,209.28,210.34,4361.0
2022-03-23 10:15:00,210.61,211.27,210.36,210.37,14966.0,210.61,211.27,210.36,210.37,14966.0
2022-03-23 10:20:00,210.52,210.78,209.59,210.3,17195.0,210.52,210.78,209.59,210.3,17195.0
2022-03-23 10:25:00,210.29,210.7,210.01,210.43,24848.0,210.29,210.7,210.01,210.43,24848.0
2022-03-23 10:30:00,210.46,210.87,210.08,210.56,14832.0,210.46,210.87,210.08,210.56,14832.0
2022-03-23 10:35:00,210.48,210.72,210.15,210.38,12431.0,210.48,210.72,210.15,210.38,12431.0
2022-03-23 10:40:00,210.41,210.46,209.69,209.93,15823.0,210.41,210.46,209.69,209.93,15823.0
2022-03-23 10:45:00,209.81,209.99,209.5,209.94,10492.0,209.81,209.99,209.5,209.94,10492.0
2022-03-23 10:50:00,209.97,210.31,209.45,210.25,14904.0,209.97,210.31,209.45,210.25,14904.0
2022-03-23 10:55:00,210.37,210.71,210.03,210.03,8329.0,210.37,210.71,210.03,210.03,8329.0
2022-03-23 11:00:00,210.12,210.21,209.35,209.56,27558.0,210.12,210.21,209.35,209.56,27558.0
2022-03-23 11:05:00,209.49,209.68,208.6,208.76,20665.0,209.49,209.68,208.6,208.76,20665.0
2022-03-23 11:10:00,208.76,209.67,208.61,209.58,11820.0,208.76,209.67,208.61,209.58,11820.0
2022-03-23 11:15:00,209.46,209.73,209.11,209.56,9641.0,209.46,209.73,209.11,209.56,9641.0
2022-03-23 11:20:00,209.65,210.05,209.45,209.55,12544.0,209.65,210.05,209.45,209.55,12544.0
2022-03-23 11:25:00,209.66,209.75,209.2,209.39,6131.0,209.66,209.75,209.2,209.39,6131.0
2022-03-23 11:30:00,209.44,209.65,209.28,209.4,17252.0,209.44,209.65,209.28,209.4,17252.0
2022-03-23 11:35:00,209.28,210.74,209.27,210.72,9850.0,209.28,210.74,209.27,210.72,9850.0
2022-03-23 11:40:00,210.61,210.86,210.25,210.86,8679.0,210.61,210.86,210.25,210.86,8679.0
2022-03-23 11:45:00,210.74,210.74,210.18,210.44,9509.0,210.74,210.74,210.18,210.44,9509.0
2022-03-23 11:50:00,210.42,211.1,210.42,210.71,36817.0,210.42,211.1,210.42,210.71,36817.0
2022-03-23 11:55:00,210.92,211.77,210.59,211.77,55535.0,210.92,211.77,210.59,211.77,55535.0
2022-03-23 12:00:00,211.87,212.6,211.8,211.96,6588.0,211.87,212.6,211.8,211.96,6588.0
2022-03-23 12:05:00,211.9,212.08,211.63,211.89,8802.0,211.9,212.08,211.63,211.89,8802.0
2022-03-23 12:10:00,211.79,212.07,211.4,212.06,39602.0,211.79,212.07,211.4,212.06,39602.0
2022-03-23 12:15:00,212.15,213.14,212.01,213.04,20400.0,212.15,213.14,212.01,213.04,20400.0
2022-03-23 12:20:00,213.0,213.29,212.27,212.42,14127.0,213.0,213.29,212.27,212.42,14127.0
2022-03-23 12:25:00,212.46,212.61,212.25,212.48,7591.0,212.46,212.61,212.25,212.48,7591.0
2022-03-23 12:30:00,212.54,212.99,212.54,212.89,7665.0,212.54,212.99,212.54,212.89,7665.0
2022-03-23 12:35:00,212.83,212.83,212.27,212.53,4985.0,212.83,212.83,212.27,212.53,4985.0
2022-03-23 12:40:00,212.4,212.49,211.83,212.02,6600.0,212.4,212.49,211.83,212.02,6600.0
2022-03-23 12:45:00,211.91,212.07,211.71,212.07,6035.0,211.91,212.07,211.71,212.07,6035.0
2022-03-23 12:50:00,211.83,211.99,211.59,211.7,6604.0,211.83,211.99,211.59,211.7,6604.0
2022-03-23 12:55:00,211.71,211.71,211.05,211.2,13254.0,211.71,211.71,211.05,211.2,13254.0
2022-03-23 13:00:00,211.05,211.22,210.16,210.16,9233.0,211.05,211.22,210.16,210.16,9233.0
2022-03-23 13:05:00,210.26,210.45,210.13,210.36,7319.0,210.26,210.45,210.13,210.36,7319.0
2022-03-23 13:10:00,210.32,210.32,209.87,210.03,8054.0,210.32,210.32,209.87,210.03,8054.0
2022-03-23 13:15:00,210.02,210.08,209.47,209.74,6379.0,210.02,210.08,209.47,209.74,6379.0
2022-03-23 13:20:00,209.78,209.86,209.29,209.37,9388.0,209.78,209.86,209.29,209.37,9388.0
2022-03-23 13:25:00,209.3,209.3,208.38,208.39,13537.0,209.3,209.3,208.38,208.39,13537.0
2022-03-23 13:30:00,208.39,209.08,208.35,208.87,8827.0,208.39,209.08,208.35,208.87,8827.0
2022-03-23 13:35:00,208.8,209.05,208.76,208.88,8377.0,208.8,209.05,208.76,208.88,8377.0
2022-03-23 13:40:00,208.71,208.75,208.31,208.5,67596.0,208.71,208.75,208.31,208.5,67596.0
2022-03-23 13:45:00,208.42,208.45,207.44,207.9,82403.0,208.42,208.45,207.44,207.9,82403.0
2022-03-23 13:50:00,207.82,208.43,207.73,208.43,5245.0,207.82,208.43,207.73,208.43,5245.0
2022-03-23 13:55:00,208.59,209.15,208.44,209.01,34625.0,208.59,209.15,208.44,209.01,34625.0
2022-03-23 14:00:00,209.08,209.12,208.44,208.5,27411.0,209.08,209.12,208.44,208.5,27411.0
2022-03-23 14:05:00,208.44,208.64,208.01,208.09,34026.0,208.44,208.64,208.01,208.09,34026.0
2022-03-23 14:10:00,208.15,208.24,207.75,207.88,17539.0,208.15,208.24,207.75,207.88,17539.0
2022-03-23 14:15:00,207.84,208.29,207.69,208.18,15785.0,207.84,208.29,207.69,208.18,15785.0
2022-03-23 14:20:00,208.16,208.25,207.73,207.74,10538.0,208.16,208.25,207.73,207.74,10538.0
2022-03-23 14:25:00,207.72,208.02,207.64,207.96,9370.0,207.72,208.02,207.64,207.96,9370.0
2022-03-23 14:30:00,207.96,208.0,207.68,207.84,6976.0,207.96,208.0,207.68,207.84,6976.0
2022-03-23 14:35:00,207.89,208.1,207.81,208.1,14276.0,207.89,208.1,207.81,208.1,14276.0
2022-03-23 14:40:00,208.17,208.18,207.7,207.99,7800.0,208.17,208.18,207.7,207.99,7800.0
2022-03-23 14:45:00,207.95,208.27,207.94,208.2,31034.0,207.95,208.27,207.94,208.2,31034.0
2022-03-23 14:50:00,208.24,208.24,208.04,208.09,4811.0,208.24,208.24,208.04,208.09,4811.0
2022-03-23 14:55:00,208.09,208.12,207.38,207.42,5538.0,208.09,208.12,207.38,207.42,5538.0
2022-03-23 15:00:00,207.36,207.63,207.1,207.41,7610.0,207.36,207.63,207.1,207.41,7610.0
2022-03-23 15:05:00,207.35,207.35,206.93,207.06,6892.0,207.35,207.35,206.93,207.06,6892.0
2022-03-23 15:10:00,207.0,207.11,206.69,206.88,5493.0,207.0,207.11,206.69,206.88,5493.0
2022-03-23 15:15:00,206.86,206.97,206.46,206.47,8754.0,206.86,206.97,206.46,206.47,8754.0
2022-03-23 15:20:00,206.34,207.0,206.32,207.0,10791.0,206.34,207.0,206.32,207.0,10791.0
2022-03-23 15:25:00,207.05,207.05,206.66,206.95,13632.0,207.05,207.05,206.66,206.95,13632.0
2022-03-23 15:30:00,206.88,207.52,206.82,207.43,22127.0,206.88,207.52,206.82,207.43,22127.0
2022-03-23 15:35:00,207.57,208.12,207.47,208.03,15241.0,207.57,208.12,207.47,208.03,15241.0
2022-03-23 15:40:00,208.02,208.69,207.81,208.53,25789.0,208.02,208.69,207.81,208.53,25789.0
2022-03-23 15:45:00,208.6,208.88,207.93,207.93,20119.0,208.6,208.88,207.93,207.93,20119.0
2022-03-23 15:50:00,207.83,207.85,207.22,207.58,18098.0,207.83,207.85,207.22,207.58,18098.0
2022-03-23 15:55:00,207.66,207.8,207.18,207.34,73163.0,207.66,207.8,207.18,207.34,73163.0
2022-03-24 09:30:00,208.9,209.0,207.51,208.26,25986.0,208.9,209.0,207.51,208.26,25986.0
2022-03-24 09:35:00,207.66,207.95,205.79,206.61,6574.0,207.66,207.95,205.79,206.61,6574.0
2022-03-24 09:40:00,206.74,207.78,206.27,206.62,7815.0,206.74,207.78,206.27,206.62,7815.0
2022-03-24 09:45:00,206.75,207.06,205.9,205.98,5809.0,206.75,207.06,205.9,205.98,5809.0
2022-03-24 09:50:00,205.74,206.74,205.62,206.51,8237.0,205.74,206.74,205.62,206.51,8237.0
2022-03-24 09:55:00,206.82,207.12,206.22,206.46,3318.0,206.82,207.12,206.22,206.46,3318.0
2022-03-24 10:00:00,206.6,207.57,206.6,207.09,12420.0,206.6,207.57,206.6,207.09,12420.0
2022-03-24 10:05:00,207.03,207.3,206.44,206.66,3685.0,207.03,207.3,206.44,206.66,3685.0
2022-03-24 10:10:00,206.11,206.61,205.86,206.56,13341.0,206.11,206.61,205.86,206.56,13341.0
2022-03-24 10:15:00,206.53,206.53,204.58,205.03,3728.0,206.53,206.53,204.58,205.03,3728.0
2022-03-24 10:20:00,205.0,205.76,204.67,205.39,3749.0,205.0,205.76,204.67,205.39,3749.0
2022-03-24 10:25:00,205.4,205.86,205.21,205.21,8335.0,205.4,205.86,205.21,205.21,8335.0
2022-03-24 10:30:00,205.26,206.75,204.97,206.67,6083.0,205.26,206.75,204.97,206.67,6083.0
2022-03-24 10:35:00,206.55,206.82,206.18,206.32,7199.0,206.55,206.82,206.18,206.32,7199.0
2022-03-24 10:40:00,206.21,206.49,205.87,206.18,24640.0,206.21,206.49,205.87,206.18,24640.0
2022-03-24 10:45:00,206.23,206.74,206.16,206.65,13969.0,206.23,206.74,206.16,206.65,13969.0
2022-03-24 10:50:00,206.6,206.63,206.29,206.57,14045.0,206.6,206.63,206.29,206.57,14045.0
2022-03-24 10:55:00,206.6,206.77,206.29,206.68,3600.0,206.6,206.77,206.29,206.68,3600.0
2022-03-24 11:00:00,206.53,207.32,206.34,206.4,8770.0,206.53,207.32,206.34,206.4,8770.0
2022-03-24 11:05:00,206.66,206.98,206.37,206.67,5250.0,206.66,206.98,206.37,206.67,5250.0
2022-03-24 11:10:00,206.63,206.76,206.63,206.65,1260.0,206.63,206.76,206.63,206.65,1260.0
2022-03-24 11:15:00,206.62,206.82,206.51,206.67,6234.0,206.62,206.82,206.51,206.67,6234.0
2022-03-24 11:20:00,206.84,206.94,206.54,206.65,4424.0,206.84,206.94,206.54,206.65,4424.0
2022-03-24 11:25:00,206.69,207.35,206.54,207.31,14584.0,206.69,207.35,206.54,207.31,14584.0
2022-03-24 11:30:00,207.55,207.63,206.91,206.91,5018.0,207.55,207.63,206.91,206.91,5018.0
2022-03-24 11:35:00,207.02,207.08,206.54,206.58,12664.0,207.02,207.08,206.54,206.58,12664.0
2022-03-24 11:40:00,206.64,208.27,206.64,207.93,61958.0,206.64,208.27,206.64,207.93,61958.0
2022-03-24 11:45:00,207.84,207.89,207.41,207.41,11396.0,207.84,207.89,207.41,207.41,11396.0
2022-03-24 11:50:00,207.21,207.64,207.03,207.59,31014.0,207.21,207.64,207.03,207.59,31014.0
2022-03-24 11:55:00,207.5,207.95,207.5,207.79,14061.0,207.5,207.95,207.5,207.79,14061.0
2022-03-24 12:00:00,207.68,207.88,207.13,207.52,47381.0,207.68,207.88,207.13,207.52,47381.0
2022-03-24 12:05:00,207.45,208.06,207.34,207.92,21484.0,207.45,208.06,207.34,207.92,21484.0
2022-03-24 12:10:00,207.83,208.3,207.82,208.26,18488.0,207.83,208.3,207.82,208.26,18488.0
2022-03-24 12:15:00,208.26,208.34,207.7,208.05,44492.0,208.26,208.34,207.7,208.05,44492.0
2022-03-24 12:20:00,208.06,208.91,207.82,208.35,44030.0,208.06,208.91,207.82,208.35,44030.0
2022-03-24 12:25:00,208.24,208.35,207.44,207.93,31764.0,208.24,208.35,207.44,207.93,31764.0
2022-03-24 12:30:00,207.93,208.5,207.9,208.2,32797.0,207.93,208.5,207.9,208.2,32797.0
2022-03-24 12:35:00,208.12,208.7,208.0,208.41,19339.0,208.12,208.7,208.0,208.41,19339.0
2022-03-24 12:40:00,208.35,208.45,208.08,208.42,5712.0,208.35,208.45,208.08,208.42,5712.0
2022-03-24 12:45:00,208.41,208.42,207.92,208.06,31232.0,208.41,208.42,207.92,208.06,31232.0
2022-03-24 12:50:00,208.07,208.62,208.05,208.56,59536.0,208.07,208.62,208.05,208.56,59536.0
2022-03-24 12:55:00,208.49,208.65,208.37,208.47,12594.0,208.49,208.65,208.37,208.47,12594.0
2022-03-24 13:00:00,208.5,208.73,208.01,208.08,18974.0,208.5,208.73,208.01,208.08,18974.0
2022-03-24 13:05:00,208.14,208.15,207.7,207.9,15260.0,208.14,208.15,207.7,207.9,15260.0
2022-03-24 13:10:00,207.92,208.06,207.6,208.03,22789.0,207.92,208.06,207.6,208.03,22789.0
2022-03-24 13:15:00,207.9,208.86,207.9,208.85,24735.0,207.9,208.86,207.9,208.85,24735.0
2022-03-24 13:20:00,208.76,208.8,208.33,208.41,10397.0,208.76,208.8,208.33,208.41,10397.0
2022-03-24 13:25:00,208.38,209.03,208.38,208.73,17333.0,208.38,209.03,208.38,208.73,17333.0
2022-03-24 13:30:00,208.6,209.41,208.6,209.1,29191.0,208.6,209.41,208.6,209.1,29191.0
2022-03-24 13:35:00,209.27,209.69,209.18,209.4,3443.0,209.27,209.69,209.18,209.4,3443.0
2022-03-24 13:40:00,209.5,209.81,209.25,209.77,10306.0,209.5,209.81,209.25,209.77,10306.0
2022-03-24 13:45:00,209.68,210.44,209.64,210.05,6564.0,209.68,210.44,209.64,210.05,6564.0
2022-03-24 13:50:00,209.97,210.04,209.55,209.78,9488.0,209.97,210.04,209.55,209.78,9488.0
2022-03-24 13:55:00,209.76,210.32,209.76,210.23,13568.0,209.76,210.32,209.76,210.23,13568.0
2022-03-24 14:00:00,210.13,211.06,210.13,210.92,37013.0,210.13,211.06,210.13,210.92,37013.0
2022-03-24 14:05:00,210.87,210.95,210.29,210.36,18236.0,210.87,210.95,210.29,210.36,18236.0
2022-03-24 14:10:00,210.24,210.24,209.75,210.07,5103.0,210.24,210.24,209.75,210.07,5103.0
2022-03-24 14:15:00,209.99,210.52,209.96,210.46,8821.0,209.99,210.52,209.96,210.46,8821.0
2022-03-24 14:20:00,210.39,210.49,210.01,210.35,19210.0,210.39,210.49,210.01,210.35,19210.0
2022-03-24 14:25:00,210.38,210.91,210.27,210.91,25379.0,210.38,210.91,210.27,210.91,25379.0
2022-03-24 14:30:00,210.88,211.14,210.44,210.68,12109.0,210.88,211.14,210.44,210.68,12109.0
2022-03-24 14:35:00,210.8,211.14,209.87,211.14,8798.0,210.8,211.14,209.87,211.14,8798.0
2022-03-24 14:40:00,211.06,211.41,210.94,211.33,6300.0,211.06,211.41,210.94,211.33,6300.0
2022-03-24 14:45:00,211.34,211.45,210.96,211.41,6350.0,211.34,211.45,210.96,211.41,6350.0
2022-03-24 14:50:00,211.37,211.9,211.37,211.53,6007.0,211.37,211.9,211.37,211.53,6007.0
2022-03-24 14:55:00,211.57,211.94,211.51,211.8,5466.0,211.57,211.94,211.51,211.8,5466.0
2022-03-24 15:00:00,211.81,211.81,211.12,211.16,27410.0,211.81,211.81,211.12,211.16,27410.0
2022-03-24 15:05:00,211.21,211.85,211.12,211.78,10174.0,211.21,211.85,211.12,211.78,10174.0
2022-03-24 15:10:00,211.69,211.87,211.51,211.62,8277.0,211.69,211.87,211.51,211.62,8277.0
2022-03-24 15:15:00,211.58,211.9,211.55,211.83,6011.0,211.58,211.9,211.55,211.83,6011.0
2022-03-24 15:20:00,211.79,212.23,211.79,212.19,9675.0,211.79,212.23,211.79,212.19,9675.0
2022-03-24 15:25:00,212.21,212.42,212.17,212.18,17153.0,212.21,212.42,212.17,212.18,17153.0
2022-03-24 15:30:00,212.2,212.53,212.14,212.31,15486.0,212.2,212.53,212.14,212.31,15486.0
2022-03-24 15:35:00,212.37,212.49,212.26,212.28,11225.0,212.37,212.49,212.26,212.28,11225.0
2022-03-24 15:40:00,212.28,212.68,211.83,212.68,32231.0,212.28,212.68,211.83,212.68,32231.0
2022-03-24 15:45:00,212.62,212.77,212.31,212.41,31299.0,212.62,212.77,212.31,212.41,31299.0
2022-03-24 15:50:00,212.44,213.01,212.13,212.13,49488.0,212.44,213.01,212.13,212.13,49488.0
2022-03-24 15:55:00,212.33,213.08,212.2,213.05,87858.0,212.33,213.08,212.2,213.05,87858.0
2022-03-25 09:30:00,214.49,214.74,212.63,212.63,20909.0,214.49,214.74,212.63,212.63,20909.0
2022-03-25 09:35:00,212.17,212.17,211.1,211.34,10351.0,212.17,212.17,211.1,211.34,10351.0
2022-03-25 09:40:00,210.73,212.16,210.73,211.69,4306.0,210.73,212.16,210.73,211.69,4306.0
2022-03-25 09:45:00,211.45,211.96,211.2,211.36,2780.0,211.45,211.96,211.2,211.36,2780.0
2022-03-25 09:50:00,211.2,211.35,210.43,210.91,4000.0,211.2,211.35,210.43,210.91,4000.0
2022-03-25 09:55:00,211.13,211.13,209.46,209.9,5575.0,211.13,211.13,209.46,209.9,5575.0
2022-03-25 10:00:00,209.85,209.85,209.09,209.09,25903.0,209.85,209.85,209.09,209.09,25903.0
2022-03-25 10:05:00,209.05,209.36,208.68,209.33,26283.0,209.05,209.36,208.68,209.33,26283.0
2022-03-25 10:10:00,209.33,209.51,208.93,208.93,20687.0,209.33,209.51,208.93,208.93,20687.0
2022-03-25 10:15:00,208.93,209.12,208.4,208.84,8398.0,208.93,209.12,208.4,208.84,8398.0
2022-03-25 10:20:00,208.84,210.04,208.75,209.9,18338.0,208.84,210.04,208.75,209.9,18338.0
2022-03-25 10:25:00,209.93,210.27,209.54,210.24,2119.0,209.93,210.27,209.54,210.24,2119.0
2022-03-25 10:30:00,210.27,210.89,210.27,210.79,6641.0,210.27,210.89,210.27,210.79,6641.0
2022-03-25 10:35:00,210.99,211.78,210.99,211.48,10360.0,210.99,211.78,210.99,211.48,10360.0
2022-03-25 10:40:00,211.26,211.72,211.11,211.34,2536.0,211.26,211.72,211.11,211.34,2536.0
2022-03-25 10:45:00,211.15,211.81,211.05,211.21,2735.0,211.15,211.81,211.05,211.21,2735.0
2022-03-25 10:50:00,211.31,211.36,210.64,210.76,7518.0,211.31,211.36,210.64,210.76,7518.0
2022-03-25 10:55:00,210.66,210.8,210.49,210.52,3642.0,210.66,210.8,210.49,210.52,3642.0
2022-03-25 11:00:00,210.64,210.79,209.87,209.99,5143.0,210.64,210.79,209.87,209.99,5143.0
2022-03-25 11:05:00,210.11,210.23,209.25,209.26,3763.0,210.11,210.23,209.25,209.26,3763.0
2022-03-25 11:10:00,209.25,209.25,208.64,208.9,3453.0,209.25,209.25,208.64,208.9,3453.0
2022-03-25 11:15:00,208.92,209.52,208.91,208.91,7993.0,208.92,209.52,208.91,208.91,7993.0
2022-03-25 11:20:00,208.92,208.96,208.56,208.59,2661.0,208.92,208.96,208.56,208.59,2661.0
2022-03-25 11:25:00,208.61,208.73,208.0,208.33,7314.0,208.61,208.73,208.0,208.33,7314.0
2022-03-25 11:30:00,208.2,208.49,207.75,208.16,5380.0,208.2,208.49,207.75,208.16,5380.0
2022-03-25 11:35:00,208.31,208.47,208.08,208.31,3143.0,208.31,208.47,208.08,208.31,3143.0
2022-03-25 11:40:00,208.18,208.72,208.17,208.63,20660.0,208.18,208.72,208.17,208.63,20660.0
2022-03-25 11:45:00,208.67,208.88,208.47,208.62,20949.0,208.67,208.88,208.47,208.62,20949.0
2022-03-25 11:50:00,208.69,209.15,208.51,208.59,9481.0,208.69,209.15,208.51,208.59,9481.0
2022-03-25 11:55:00,208.59,208.74,208.15,208.48,5655.0,208.59,208.74,208.15,208.48,5655.0
2022-03-25 12:00:00,208.47,208.66,208.4,208.57,6903.0,208.47,208.66,208.4,208.57,6903.0
2022-03-25 12:05:00,208.49,209.34,208.49,209.24,4420.0,208.49,209.34,208.49,209.24,4420.0
2022-03-25 12:10:00,209.11,209.75,209.11,209.75,4112.0,209.11,209.75,209.11,209.75,4112.0
2022-03-25 12:15:00,209.83,210.42,209.76,210.23,15532.0,209.83,210.42,209.76,210.23,15532.0
2022-03-25 12:20:00,210.18,210.21,209.67,209.71,24996.0,210.18,210.21,209.67,209.71,24996.0
2022-03-25 12:25:00,209.76,209.86,209.32,209.77,10964.0,209.76,209.86,209.32,209.77,10964.0
2022-03-25 12:30:00,209.68,210.03,209.65,209.88,4094.0,209.68,210.03,209.65,209.88,4094.0
2022-03-25 12:35:00,209.78,209.88,209.39,209.63,7571.0,209.78,209.88,209.39,209.63,7571.0
2022-03-25 12:40:00,209.48,210.0,209.48,209.78,5775.0,209.48,210.0,209.48,209.78,5775.0
2022-03-25 12:45:00,209.91,210.47,209.9,210.24,9422.0,209.91,210.47,209.9,210.24,9422.0
2022-03-25 12:50:00,210.07,210.44,209.79,209.98,6164.0,210.07,210.44,209.79,209.98,6164.0
2022-03-25 12:55:00,209.79,209.98,209.64,209.78,6041.0,209.79,209.98,209.64,209.78,6041.0
2022-03-25 13:00:00,209.91,209.97,209.46,209.97,3333.0,209.91,209.97,209.46,209.97,3333.0
2022-03-25 13:05:00,209.78,210.18,209.72,210.0,4783.0,209.78,210.18,209.72,210.0,4783.0
2022-03-25 13:10:00,209.93,210.49,209.78,210.38,9077.0,209.93,210.49,209.78,210.38,9077.0
2022-03-25 13:15:00,210.43,211.15,210.41,211.07,5618.0,210.43,211.15,210.41,211.07,5618.0
2022-03-25 13:20:00,211.07,211.09,210.6,210.72,7498.0,211.07,211.09,210.6,210.72,7498.0
2022-03-25 13:25:00,210.7,210.91,210.43,210.77,11084.0,210.7,210.91,210.43,210.77,11084.0
2022-03-25 13:30:00,210.78,211.02,210.76,210.92,4215.0,210.78,211.02,210.76,210.92,4215.0
2022-03-25 13:35:00,210.88,211.19,210.74,210.93,5551.0,210.88,211.19,210.74,210.93,5551.0
2022-03-25 13:40:00,210.81,210.94,210.35,210.92,6968.0,210.81,210.94,210.35,210.92,6968.0
2022-03-25 13:45:00,210.89,211.18,210.56,211.18,11286.0,210.89,211.18,210.56,211.18,11286.0
2022-03-25 13:50:00,211.3,211.65,211.29,211.49,8349.0,211.3,211.65,211.29,211.49,8349.0
2022-03-25 13:55:00,211.4,211.5,211.25,211.4,4406.0,211.4,211.5,211.25,211.4,4406.0
2022-03-25 14:00:00,211.49,212.02,211.24,211.88,11903.0,211.49,212.02,211.24,211.88,11903.0
2022-03-25 14:05:00,211.89,212.08,211.81,211.92,6235.0,211.89,212.08,211.81,211.92,6235.0
2022-03-25 14:10:00,211.98,212.1,211.62,212.01,12732.0,211.98,212.1,211.62,212.01,12732.0
2022-03-25 14:15:00,212.03,212.05,211.49,211.5,5613.0,212.03,212.05,211.49,211.5,5613.0
2022-03-25 14:20:00,211.7,211.89,211.32,211.42,13252.0,211.7,211.89,211.32,211.42,13252.0
2022-03-25 14:25:00,211.4,211.54,211.24,211.51,3380.0,211.4,211.54,211.24,211.51,3380.0
2022-03-25 14:30:00,211.57,212.25,211.57,212.09,8385.0,211.57,212.25,211.57,212.09,8385.0
2022-03-25 14:35:00,211.98,212.2,211.95,212.07,4922.0,211.98,212.2,211.95,212.07,4922.0
2022-03-25 14:40:00,212.01,212.03,211.77,211.78,4300.0,212.01,212.03,211.77,211.78,4300.0
2022-03-25 14:45:00,211.92,212.08,211.61,211.77,5378.0,211.92,212.08,211.61,211.77,5378.0
2022-03-25 14:50:00,211.8,212.3,211.8,212.19,5555.0,211.8,212.3,211.8,212.19,5555.0
2022-03-25 14:55:00,212.15,212.15,211.87,211.93,5639.0,212.15,212.15,211.87,211.93,5639.0
2022-03-25 15:00:00,212.08,212.08,211.12,211.59,7177.0,212.08,212.08,211.12,211.59,7177.0
2022-03-25 15:05:00,211.54,211.57,211.0,211.21,5453.0,211.54,211.57,211.0,211.21,5453.0
2022-03-25 15:10:00,211.2,211.36,211.1,211.34,7819.0,211.2,211.36,211.1,211.34,7819.0
2022-03-25 15:15:00,211.34,211.34,210.74,210.81,7429.0,211.34,211.34,210.74,210.81,7429.0
2022-03-25 15:20:00,210.67,210.67,210.02,210.33,6777.0,210.67,210.67,210.02,210.33,6777.0
2022-03-25 15:25:00,210.47,210.48,209.89,209.89,8987.0,210.47,210.48,209.89,209.89,8987.0
2022-03-25 15:30:00,209.95,210.0,209.62,209.92,13470.0,209.95,210.0,209.62,209.92,13470.0
2022-03-25 15:35:00,209.89,210.11,209.73,209.99,11174.0,209.89,210.11,209.73,209.99,11174.0
2022-03-25 15:40:00,210.0,210.52,209.98,210.15,7150.0,210.0,210.52,209.98,210.15,7150.0
2022-03-25 15:45:00,210.25,210.86,210.2,210.84,17790.0,210.25,210.86,210.2,210.84,17790.0
2022-03-25 15:50:00,211.0,211.95,210.95,211.86,41071.0,211.0,211.95,210.95,211.86,41071.0
2022-03-25 15:55:00,211.86,212.27,211.67,212.24,75886.0,211.86,212.27,211.67,212.24,75886.0
2022-03-28 09:30:00,212.15,215.0,212.15,215.0,63551.0,212.15,215.0,212.15,215.0,63551.0
2022-03-28 09:35:00,214.76,215.13,214.52,215.13,5835.0,214.76,215.13,214.52,215.13,5835.0
2022-03-28 09:40:00,215.02,215.64,214.19,214.57,9290.0,215.02,215.64,214.19,214.57,9290.0
2022-03-28 09:45:00,215.24,215.24,214.45,214.91,5798.0,215.24,215.24,214.45,214.91,5798.0
2022-03-28 09:50:00,214.74,215.31,214.73,215.15,4123.0,214.74,215.31,214.73,215.15,4123.0
2022-03-28 09:55:00,215.11,216.09,215.11,215.28,4574.0,215.11,216.09,215.11,215.28,4574.0
2022-03-28 10:00:00,215.35,215.35,213.55,214.08,8368.0,215.35,215.35,213.55,214.08,8368.0
2022-03-28 10:05:00,213.94,214.86,213.72,214.46,5355.0,213.94,214.86,213.72,214.46,5355.0
2022-03-28 10:10:00,214.64,215.0,214.35,214.87,15308.0,214.64,215.0,214.35,214.87,15308.0
2022-03-28 10:15:00,214.91,215.09,213.87,214.06,23945.0,214.91,215.09,213.87,214.06,23945.0
2022-03-28 10:20:00,214.17,214.17,213.31,213.38,8006.0,214.17,214.17,213.31,213.38,8006.0
2022-03-28 10:25:00,213.47,214.4,213.29,214.38,16964.0,213.47,214.4,213.29,214.38,16964.0
2022-03-28 10:30:00,214.41,214.6,214.09,214.35,6247.0,214.41,214.6,214.09,214.35,6247.0
2022-03-28 10:35:00,214.4,214.63,213.9,214.15,4868.0,214.4,214.63,213.9,214.15,4868.0
2022-03-28 10:40:00,214.18,214.41,214.01,214.13,5543.0,214.18,214.41,214.01,214.13,5543.0
2022-03-28 10:45:00,214.43,215.15,214.38,215.15,4860.0,214.43,215.15,214.38,215.15,4860.0
2022-03-28 10:50:00,215.02,215.2,214.58,215.16,10399.0,215.02,215.2,214.58,215.16,10399.0
2022-03-28 10:55:00,215.33,215.37,215.11,215.26,4032.0,215.33,215.37,215.11,215.26,4032.0
2022-03-28 11:00:00,215.29,215.48,214.51,214.51,6845.0,215.29,215.48,214.51,214.51,6845.0
2022-03-28 11:05:00,214.34,214.64,214.04,214.42,6082.0,214.34,214.64,214.04,214.42,6082.0
2022-03-28 11:10:00,214.45,215.02,214.45,215.0,9361.0,214.45,215.02,214.45,215.0,9361.0
2022-03-28 11:15:00,214.92,215.03,214.6,214.91,8227.0,214.92,215.03,214.6,214.91,8227.0
2022-03-28 11:20:00,214.81,214.85,213.85,213.88,4050.0,214.81,214.85,213.85,213.88,4050.0
2022-03-28 11:25:00,213.78,214.44,213.76,214.31,4398.0,213.78,214.44,213.76,214.31,4398.0
2022-03-28 11:30:00,214.42,214.42,213.37,213.44,6740.0,214.42,214.42,213.37,213.44,6740.0
2022-03-28 11:35:00,213.32,213.32,212.45,212.93,3153.0,213.32,213.32,212.45,212.93,3153.0
2022-03-28 11:40:00,212.95,213.5,212.89,213.42,7538.0,212.95,213.5,212.89,213.42,7538.0
2022-03-28 11:45:00,213.54,213.57,213.13,213.13,4644.0,213.54,213.57,213.13,213.13,4644.0
2022-03-28 11:50:00,213.12,213.39,212.96,213.28,7883.0,213.12,213.39,212.96,213.28,7883.0
2022-03-28 11:55:00,213.45,213.45,212.5,212.74,12788.0,213.45,213.45,212.5,212.74,12788.0
2022-03-28 12:00:00,212.46,212.83,212.44,212.79,5878.0,212.46,212.83,212.44,212.79,5878.0
2022-03-28 12:05:00,212.69,212.89,212.48,212.7,4752.0,212.69,212.89,212.48,212.7,4752.0
2022-03-28 12:10:00,212.83,212.84,212.48,212.74,6611.0,212.83,212.84,212.48,212.74,6611.0
2022-03-28 12:15:00,212.72,212.73,211.9,212.03,8558.0,212.72,212.73,211.9,212.03,8558.0
2022-03-28 12:20:00,212.18,212.46,212.12,212.15,5737.0,212.18,212.46,212.12,212.15,5737.0
2022-03-28 12:25:00,211.99,212.1,211.45,211.63,6625.0,211.99,212.1,211.45,211.63,6625.0
2022-03-28 12:30:00,211.79,212.29,211.76,212.06,5401.0,211.79,212.29,211.76,212.06,5401.0
2022-03-28 12:35:00,212.03,212.29,211.9,212.29,4742.0,212.03,212.29,211.9,212.29,4742.0
2022-03-28 12:40:00,212.45,212.61,212.02,212.4,6922.0,212.45,212.61,212.02,212.4,6922.0
2022-03-28 12:45:00,212.21,212.44,212.17,212.37,7277.0,212.21,212.44,212.17,212.37,7277.0
2022-03-28 12:50:00,212.37,213.05,212.33,212.99,12141.0,212.37,213.05,212.33,212.99,12141.0
2022-03-28 12:55:00,213.1,213.2,212.82,212.82,5026.0,213.1,213.2,212.82,212.82,5026.0
2022-03-28 13:00:00,212.81,213.22,212.78,213.22,5298.0,212.81,213.22,212.78,213.22,5298.0
2022-03-28 13:05:00,213.21,213.52,213.02,213.16,4733.0,213.21,213.52,213.02,213.16,4733.0
2022-03-28 13:10:00,213.1,213.31,213.04,213.24,6014.0,213.1,213.31,213.04,213.24,6014.0
2022-03-28 13:15:00,213.25,213.51,213.16,213.31,4177.0,213.25,213.51,213.16,213.31,4177.0
2022-03-28 13:20:00,213.38,214.08,213.35,214.02,15074.0,213.38,214.08,213.35,214.02,15074.0
2022-03-28 13:25:00,214.02,214.28,213.76,214.05,13118.0,214.02,214.28,213.76,214.05,13118.0
2022-03-28 13:30:00,214.14,214.41,214.03,214.34,7000.0,214.14,214.41,214.03,214.34,7000.0
2022-03-28 13:35:00,214.34,214.63,214.25,214.25,10567.0,214.34,214.63,214.25,214.25,10567.0
2022-03-28 13:40:00,214.41,214.41,213.93,214.06,8420.0,214.41,214.41,213.93,214.06,8420.0
2022-03-28 13:45:00,214.12,214.4,214.11,214.24,6405.0,214.12,214.4,214.11,214.24,6405.0
2022-03-28 13:50:00,214.25,214.33,213.92,214.18,9554.0,214.25,214.33,213.92,214.18,9554.0
2022-03-28 13:55:00,214.16,214.62,214.1,214.55,6937.0,214.16,214.62,214.1,214.55,6937.0
2022-03-28 14:00:00,214.55,214.59,214.04,214.14,7960.0,214.55,214.59,214.04,214.14,7960.0
2022-03-28 14:05:00,213.9,214.0,213.73,213.94,8290.0,213.9,214.0,213.73,213.94,8290.0
2022-03-28 14:10:00,214.01,214.21,213.62,213.83,11897.0,214.01,214.21,213.62,213.83,11897.0
2022-03-28 14:15:00,213.83,213.83,213.46,213.66,3840.0,213.83,213.83,213.46,213.66,3840.0
2022-03-28 14:20:00,213.52,213.85,213.28,213.75,5969.0,213.52,213.85,213.28,213.75,5969.0
2022-03-28 14:25:00,213.7,213.81,213.55,213.61,4753.0,213.7,213.81,213.55,213.61,4753.0
2022-03-28 14:30:00,213.68,213.74,213.46,213.69,4761.0,213.68,213.74,213.46,213.69,4761.0
2022-03-28 14:35:00,213.49,213.6,213.4,213.53,4655.0,213.49,213.6,213.4,213.53,4655.0
2022-03-28 14:40:00,213.6,214.14,213.51,213.92,11240.0,213.6,214.14,213.51,213.92,11240.0
2022-03-28 14:45:00,213.97,214.03,213.76,213.96,13601.0,213.97,214.03,213.76,213.96,13601.0
2022-03-28 14:50:00,213.99,214.23,213.88,213.95,16484.0,213.99,214.23,213.88,213.95,16484.0
2022-03-28 14:55:00,213.95,214.71,213.89,214.71,9290.0,213.95,214.71,213.89,214.71,9290.0
2022-03-28 15:00:00,214.67,214.82,214.35,214.4,8575.0,214.67,214.82,214.35,214.4,8575.0
2022-03-28 15:05:00,214.39,214.69,214.33,214.57,7543.0,214.39,214.69,214.33,214.57,7543.0
2022-03-28 15:10:00,214.56,214.7,214.38,214.7,10585.0,214.56,214.7,214.38,214.7,10585.0
2022-03-28 15:15:00,214.74,214.92,214.65,214.75,11165.0,214.74,214.92,214.65,214.75,11165.0
2022-03-28 15:20:00,214.74,214.89,214.71,214.87,6333.0,214.74,214.89,214.71,214.87,6333.0
2022-03-28 15:25:00,214.81,215.19,214.72,215.19,12438.0,214.81,215.19,214.72,215.19,12438.0
2022-03-28 15:30:00,215.19,215.4,215.07,215.3,11913.0,215.19,215.4,215.07,215.3,11913.0
2022-03-28 15:35:00,215.33,215.37,214.96,215.07,14432.0,215.33,215.37,214.96,215.07,14432.0
2022-03-28 15:40:00,215.06,215.25,214.96,215.19,13902.0,215.06,215.25,214.96,215.19,13902.0
2022-03-28 15:45:00,215.09,215.23,214.75,215.22,22306.0,215.09,215.23,214.75,215.22,22306.0
2022-03-28 15:50:00,215.17,215.24,214.36,215.0,47397.0,215.17,215.24,214.36,215.0,47397.0
2022-03-28 15:55:00,215.0,215.43,214.75,215.43,78590.0,215.0,215.43,214.75,215.43,78590.0
2022-03-29 09:30:00,219.47,221.0,217.95,220.46,91903.0,219.47,221.0,217.95,220.46,91903.0
2022-03-29 09:35:00,220.32,222.66,220.0,221.95,33435.0,220.32,222.66,220.0,221.95,33435.0
2022-03-29 09:40:00,222.04,222.78,221.29,222.05,11259.0,222.04,222.78,221.29,222.05,11259.0
2022-03-29 09:45:00,222.14,222.89,221.72,222.05,8376.0,222.14,222.89,221.72,222.05,8376.0
2022-03-29 09:50:00,221.79,222.64,221.39,222.06,13020.0,221.79,222.64,221.39,222.06,13020.0
2022-03-29 09:55:00,222.12,222.12,221.54,221.96,11464.0,222.12,222.12,221.54,221.96,11464.0
2022-03-29 10:00:00,221.79,222.1,221.04,221.16,8968.0,221.79,222.1,221.04,221.16,8968.0
2022-03-29 10:05:00,221.15,221.59,220.46,220.9,24570.0,221.15,221.59,220.46,220.9,24570.0
2022-03-29 10:10:00,221.24,221.65,219.97,219.97,8982.0,221.24,221.65,219.97,219.97,8982.0
2022-03-29 10:15:00,219.85,221.0,219.85,220.69,14518.0,219.85,221.0,219.85,220.69,14518.0
2022-03-29 10:20:00,220.54,220.61,219.92,220.03,9665.0,220.54,220.61,219.92,220.03,9665.0
2022-03-29 10:25:00,220.0,221.27,219.86,221.12,7127.0,220.0,221.27,219.86,221.12,7127.0
2022-03-29 10:30:00,220.98,221.26,220.27,220.6,3907.0,220.98,221.26,220.27,220.6,3907.0
2022-03-29 10:35:00,220.71,220.78,219.89,220.09,6923.0,220.71,220.78,219.89,220.09,6923.0
2022-03-29 10:40:00,220.06,221.38,220.06,221.34,9659.0,220.06,221.38,220.06,221.34,9659.0
2022-03-29 10:45:00,221.5,221.83,221.42,221.78,8356.0,221.5,221.83,221.42,221.78,8356.0
2022-03-29 10:50:00,222.0,222.07,221.56,221.66,9245.0,222.0,222.07,221.56,221.66,9245.0
2022-03-29 10:55:00,221.66,221.94,221.4,221.47,9349.0,221.66,221.94,221.4,221.47,9349.0
2022-03-29 11:00:00,221.53,221.69,221.13,221.69,11410.0,221.53,221.69,221.13,221.69,11410.0
2022-03-29 11:05:00,221.58,222.17,221.5,221.95,17042.0,221.58,222.17,221.5,221.95,17042.0
2022-03-29 11:10:00,221.95,222.55,221.9,222.55,10598.0,221.95,222.55,221.9,222.55,10598.0
2022-03-29 11:15:00,222.53,222.54,221.86,222.23,5922.0,222.53,222.54,221.86,222.23,5922.0
2022-03-29 11:20:00,222.32,222.34,221.62,222.0,11411.0,222.32,222.34,221.62,222.0,11411.0
2022-03-29 11:25:00,222.0,222.86,222.0,222.0,8433.0,222.0,222.86,222.0,222.0,8433.0
2022-03-29 11:30:00,222.0,222.0,221.42,221.55,5928.0,222.0,222.0,221.42,221.55,5928.0
2022-03-29 11:35:00,221.5,221.55,220.97,221.44,10218.0,221.5,221.55,220.97,221.44,10218.0
2022-03-29 11:40:00,221.38,221.49,220.94,221.29,10610.0,221.38,221.49,220.94,221.29,10610.0
2022-03-29 11:45:00,221.36,221.93,221.22,221.9,8071.0,221.36,221.93,221.22,221.9,8071.0
2022-03-29 11:50:00,221.85,222.35,221.71,221.74,9061.0,221.85,222.35,221.71,221.74,9061.0
2022-03-29 11:55:00,221.71,221.79,221.48,221.67,2811.0,221.71,221.79,221.48,221.67,2811.0
2022-03-29 12:00:00,221.66,222.0,221.5,222.0,8034.0,221.66,222.0,221.5,222.0,8034.0
2022-03-29 12:05:00,222.21,222.38,221.97,222.28,3285.0,222.21,222.38,221.97,222.28,3285.0
2022-03-29 12:10:00,222.4,222.88,222.31,222.84,8985.0,222.4,222.88,222.31,222.84,8985.0
2022-03-29 12:15:00,222.77,223.21,222.74,223.14,11542.0,222.77,223.21,222.74,223.14,11542.0
2022-03-29 12:20:00,223.04,223.09,222.27,222.44,4414.0,223.04,223.09,222.27,222.44,4414.0
2022-03-29 12:25:00,222.3,222.38,221.96,222.38,8089.0,222.3,222.38,221.96,222.38,8089.0
2022-03-29 12:30:00,222.37,222.41,221.85,221.96,8500.0,222.37,222.41,221.85,221.96,8500.0
2022-03-29 12:35:00,221.92,222.07,221.79,221.91,2600.0,221.92,222.07,221.79,221.91,2600.0
2022-03-29 12:40:00,221.99,222.4,221.86,222.32,7213.0,221.99,222.4,221.86,222.32,7213.0
2022-03-29 12:45:00,222.38,222.49,222.11,222.26,12864.0,222.38,222.49,222.11,222.26,12864.0
2022-03-29 12:50:00,222.32,222.38,221.48,221.52,8186.0,222.32,222.38,221.48,221.52,8186.0
2022-03-29 12:55:00,221.6,221.86,221.44,221.74,3383.0,221.6,221.86,221.44,221.74,3383.0
2022-03-29 13:00:00,221.72,221.94,221.41,221.71,6664.0,221.72,221.94,221.41,221.71,6664.0
2022-03-29 13:05:00,221.66,221.78,221.45,221.48,6138.0,221.66,221.78,221.45,221.48,6138.0
2022-03-29 13:10:00,221.63,221.94,221.58,221.68,2825.0,221.63,221.94,221.58,221.68,2825.0
2022-03-29 13:15:00,221.73,221.92,221.5,221.65,8922.0,221.73,221.92,221.5,221.65,8922.0
2022-03-29 13:20:00,221.76,221.81,221.27,221.43,7118.0,221.76,221.81,221.27,221.43,7118.0
2022-03-29 13:25:00,221.51,221.66,221.25,221.32,5901.0,221.51,221.66,221.25,221.32,5901.0
2022-03-29 13:30:00,221.33,221.41,220.96,221.05,7557.0,221.33,221.41,220.96,221.05,7557.0
2022-03-29 13:35:00,221.07,221.34,221.07,221.07,5395.0,221.07,221.34,221.07,221.07,5395.0
2022-03-29 13:40:00,221.14,221.47,221.01,221.4,8346.0,221.14,221.47,221.01,221.4,8346.0
2022-03-29 13:45:00,221.45,221.94,221.29,221.78,9297.0,221.45,221.94,221.29,221.78,9297.0
2022-03-29 13:50:00,221.83,221.83,221.49,221.52,6287.0,221.83,221.83,221.49,221.52,6287.0
2022-03-29 13:55:00,221.51,221.51,221.2,221.27,22808.0,221.51,221.51,221.2,221.27,22808.0
2022-03-29 14:00:00,221.26,221.33,220.92,220.95,6791.0,221.26,221.33,220.92,220.95,6791.0
2022-03-29 14:05:00,221.09,221.4,220.94,221.4,3764.0,221.09,221.4,220.94,221.4,3764.0
2022-03-29 14:10:00,221.3,221.73,221.3,221.68,3742.0,221.3,221.73,221.3,221.68,3742.0
2022-03-29 14:15:00,221.69,221.86,221.61,221.8,7412.0,221.69,221.86,221.61,221.8,7412.0
2022-03-29 14:20:00,221.81,222.12,221.72,222.1,7471.0,221.81,222.12,221.72,222.1,7471.0
2022-03-29 14:25:00,222.09,222.26,222.02,222.26,9434.0,222.09,222.26,222.02,222.26,9434.0
2022-03-29 14:30:00,222.38,222.41,222.2,222.35,3339.0,222.38,222.41,222.2,222.35,3339.0
2022-03-29 14:35:00,222.4,222.66,222.39,222.6,4413.0,222.4,222.66,222.39,222.6,4413.0
2022-03-29 14:40:00,222.58,223.02,222.57,222.94,4849.0,222.58,223.02,222.57,222.94,4849.0
2022-03-29 14:45:00,222.91,223.19,222.81,223.11,13596.0,222.91,223.19,222.81,223.11,13596.0
2022-03-29 14:50:00,223.08,223.19,223.05,223.17,2768.0,223.08,223.19,223.05,223.17,2768.0
2022-03-29 14:55:00,223.34,223.35,223.0,223.04,6612.0,223.34,223.35,223.0,223.04,6612.0
2022-03-29 15:00:00,223.08,223.38,222.81,223.3,7172.0,223.08,223.38,222.81,223.3,7172.0
2022-03-29 15:05:00,223.29,223.45,223.25,223.33,5036.0,223.29,223.45,223.25,223.33,5036.0
2022-03-29 15:10:00,223.3,223.3,222.87,222.94,9990.0,223.3,223.3,222.87,222.94,9990.0
2022-03-29 15:15:00,222.89,223.04,222.73,223.03,5908.0,222.89,223.04,222.73,223.03,5908.0
2022-03-29 15:20:00,223.02,223.17,222.96,223.09,7092.0,223.02,223.17,222.96,223.09,7092.0
2022-03-29 15:25:00,223.11,223.39,223.11,223.29,7118.0,223.11,223.39,223.11,223.29,7118.0
2022-03-29 15:30:00,223.35,223.44,223.07,223.34,9345.0,223.35,223.44,223.07,223.34,9345.0
2022-03-29 15:35:00,223.4,223.45,223.13,223.17,8740.0,223.4,223.45,223.13,223.17,8740.0
2022-03-29 15:40:00,223.2,223.33,222.97,223.2,11582.0,223.2,223.33,222.97,223.2,11582.0
2022-03-29 15:45:00,223.2,223.42,222.98,223.0,15921.0,223.2,223.42,222.98,223.0,15921.0
2022-03-29 15:50:00,223.07,223.38,222.38,222.68,37067.0,223.07,223.38,222.38,222.68,37067.0
2022-03-29 15:55:00,222.72,223.15,222.38,223.05,89751.0,222.72,223.15,222.38,223.05,89751.0
2022-03-30 09:30:00,218.95,220.45,218.28,219.5,34597.0,218.95,220.45,218.28,219.5,34597.0
2022-03-30 09:35:00,219.32,219.8,219.12,219.8,9000.0,219.32,219.8,219.12,219.8,9000.0
2022-03-30 09:40:00,219.94,221.38,219.94,221.38,8101.0,219.94,221.38,219.94,221.38,8101.0
2022-03-30 09:45:00,221.53,221.76,220.85,221.74,12513.0,221.53,221.76,220.85,221.74,12513.0
2022-03-30 09:50:00,221.78,222.08,220.53,221.06,4025.0,221.78,222.08,220.53,221.06,4025.0
2022-03-30 09:55:00,220.9,221.98,220.88,221.71,12625.0,220.9,221.98,220.88,221.71,12625.0
2022-03-30 10:00:00,221.77,222.14,221.11,221.68,10268.0,221.77,222.14,221.11,221.68,10268.0
2022-03-30 10:05:00,221.76,221.76,220.83,221.33,17618.0,221.76,221.76,220.83,221.33,17618.0
2022-03-30 10:10:00,221.97,222.77,221.7,222.68,3314.0,221.97,222.77,221.7,222.68,3314.0
2022-03-30 10:15:00,222.77,223.03,222.68,222.88,18492.0,222.77,223.03,222.68,222.88,18492.0
2022-03-30 10:20:00,222.94,223.71,222.77,223.17,7633.0,222.94,223.71,222.77,223.17,7633.0
2022-03-30 10:25:00,223.19,223.68,223.12,223.27,6409.0,223.19,223.68,223.12,223.27,6409.0
2022-03-30 10:30:00,223.31,223.44,222.95,223.27,4607.0,223.31,223.44,222.95,223.27,4607.0
2022-03-30 10:35:00,223.28,223.81,223.21,223.38,5265.0,223.28,223.81,223.21,223.38,5265.0
2022-03-30 10:40:00,223.53,223.53,223.0,223.06,3996.0,223.53,223.53,223.0,223.06,3996.0
2022-03-30 10:45:00,223.02,223.02,222.59,222.73,8732.0,223.02,223.02,222.59,222.73,8732.0
2022-03-30 10:50:00,222.72,222.92,222.36,222.5,12337.0,222.72,222.92,222.36,222.5,12337.0
2022-03-30 10:55:00,222.46,222.5,222.17,222.49,10766.0,222.46,222.5,222.17,222.49,10766.0
2022-03-30 11:00:00,222.48,222.91,222.24,222.61,8655.0,222.48,222.91,222.24,222.61,8655.0
2022-03-30 11:05:00,222.56,222.56,221.79,221.81,7265.0,222.56,222.56,221.79,221.81,7265.0
2022-03-30 11:10:00,221.81,222.35,221.64,222.34,12313.0,221.81,222.35,221.64,222.34,12313.0
2022-03-30 11:15:00,222.29,222.41,221.91,221.94,4500.0,222.29,222.41,221.91,221.94,4500.0
2022-03-30 11:20:00,221.85,222.26,221.51,221.98,7081.0,221.85,222.26,221.51,221.98,7081.0
2022-03-30 11:25:00,221.96,222.36,221.84,222.28,5806.0,221.96,222.36,221.84,222.28,5806.0
2022-03-30 11:30:00,222.29,222.69,222.16,222.27,12152.0,222.29,222.69,222.16,222.27,12152.0
2022-03-30 11:35:00,222.23,222.75,222.12,222.57,8225.0,222.23,222.75,222.12,222.57,8225.0
2022-03-30 11:40:00,222.65,222.67,222.28,222.51,6744.0,222.65,222.67,222.28,222.51,6744.0
2022-03-30 11:45:00,222.58,222.76,222.4,222.44,12558.0,222.58,222.76,222.4,222.44,12558.0
2022-03-30 11:50:00,222.44,222.7,222.43,222.57,3896.0,222.44,222.7,222.43,222.57,3896.0
2022-03-30 11:55:00,222.66,223.02,222.58,222.8,4807.0,222.66,223.02,222.58,222.8,4807.0
2022-03-30 12:00:00,222.81,223.12,222.71,222.95,4394.0,222.81,223.12,222.71,222.95,4394.0
2022-03-30 12:05:00,222.86,222.86,222.32,222.59,4235.0,222.86,222.86,222.32,222.59,4235.0
2022-03-30 12:10:00,222.52,222.52,222.2,222.49,4104.0,222.52,222.52,222.2,222.49,4104.0
2022-03-30 12:15:00,222.46,222.65,222.42,222.63,6427.0,222.46,222.65,222.42,222.63,6427.0
2022-03-30 12:20:00,222.67,222.76,222.47,222.76,3500.0,222.67,222.76,222.47,222.76,3500.0
2022-03-30 12:25:00,222.89,222.9,222.66,222.75,14197.0,222.89,222.9,222.66,222.75,14197.0
2022-03-30 12:30:00,222.62,222.62,222.28,222.5,3770.0,222.62,222.62,222.28,222.5,3770.0
2022-03-30 12:35:00,222.69,222.92,222.68,222.92,3921.0,222.69,222.92,222.68,222.92,3921.0
2022-03-30 12:40:00,223.22,223.24,222.96,223.24,2915.0,223.22,223.24,222.96,223.24,2915.0
2022-03-30 12:45:00,223.22,223.22,222.72,222.99,5168.0,223.22,223.22,222.72,222.99,5168.0
2022-03-30 12:50:00,223.01,223.29,222.88,223.29,2981.0,223.01,223.29,222.88,223.29,2981.0
2022-03-30 12:55:00,223.22,223.34,223.12,223.16,4760.0,223.22,223.34,223.12,223.16,4760.0
2022-03-30 13:00:00,223.14,223.14,222.93,223.04,3118.0,223.14,223.14,222.93,223.04,3118.0
2022-03-30 13:05:00,223.06,223.06,222.84,222.84,4780.0,223.06,223.06,222.84,222.84,4780.0
2022-03-30 13:10:00,223.0,223.35,222.87,223.35,4249.0,223.0,223.35,222.87,223.35,4249.0
2022-03-30 13:15:00,223.37,223.39,222.77,222.92,5520.0,223.37,223.39,222.77,222.92,5520.0
2022-03-30 13:20:00,222.82,222.89,222.45,222.76,4155.0,222.82,222.89,222.45,222.76,4155.0
2022-03-30 13:25:00,222.7,222.98,222.6,222.76,3608.0,222.7,222.98,222.6,222.76,3608.0
2022-03-30 13:30:00,222.78,223.21,222.74,223.04,5876.0,222.78,223.21,222.74,223.04,5876.0
2022-03-30 13:35:00,223.02,223.15,222.69,222.78,5156.0,223.02,223.15,222.69,222.78,5156.0
2022-03-30 13:40:00,222.7,222.79,222.45,222.48,4700.0,222.7,222.79,222.45,222.48,4700.0
2022-03-30 13:45:00,222.41,222.67,222.34,222.55,5208.0,222.41,222.67,222.34,222.55,5208.0
2022-03-30 13:50:00,222.55,222.63,221.88,222.07,14373.0,222.55,222.63,221.88,222.07,14373.0
2022-03-30 13:55:00,222.09,222.23,221.51,221.51,5507.0,222.09,222.23,221.51,221.51,5507.0
2022-03-30 14:00:00,221.49,222.17,221.49,222.02,7736.0,221.49,222.17,221.49,222.02,7736.0
2022-03-30 14:05:00,221.95,222.17,221.85,222.14,3672.0,221.95,222.17,221.85,222.14,3672.0
2022-03-30 14:10:00,222.09,222.17,221.87,222.1,7222.0,222.09,222.17,221.87,222.1,7222.0
2022-03-30 14:15:00,222.05,222.05,221.49,221.57,5837.0,222.05,222.05,221.49,221.57,5837.0
2022-03-30 14:20:00,221.58,221.64,221.37,221.52,5010.0,221.58,221.64,221.37,221.52,5010.0
2022-03-30 14:25:00,221.57,221.58,221.01,221.23,8600.0,221.57,221.58,221.01,221.23,8600.0
2022-03-30 14:30:00,221.19,221.8,221.19,221.8,10077.0,221.19,221.8,221.19,221.8,10077.0
2022-03-30 14:35:00,221.73,221.99,221.66,221.87,8324.0,221.73,221.99,221.66,221.87,8324.0
2022-03-30 14:40:00,221.8,221.87,221.21,221.3,8450.0,221.8,221.87,221.21,221.3,8450.0
2022-03-30 14:45:00,221.35,221.49,221.03,221.03,7395.0,221.35,221.49,221.03,221.03,7395.0
2022-03-30 14:50:00,221.03,221.3,220.94,220.95,8826.0,221.03,221.3,220.94,220.95,8826.0
2022-03-30 14:55:00,220.92,221.17,220.56,220.59,7126.0,220.92,221.17,220.56,220.59,7126.0
2022-03-30 15:00:00,220.6,220.82,220.39,220.48,10255.0,220.6,220.82,220.39,220.48,10255.0
2022-03-30 15:05:00,220.4,220.68,220.39,220.49,9050.0,220.4,220.68,220.39,220.49,9050.0
2022-03-30 15:10:00,220.49,220.79,220.36,220.72,8778.0,220.49,220.79,220.36,220.72,8778.0
2022-03-30 15:15:00,220.71,220.76,220.39,220.5,11560.0,220.71,220.76,220.39,220.5,11560.0
2022-03-30 15:20:00,220.44,220.44,219.84,219.9,9393.0,220.44,220.44,219.84,219.9,9393.0
2022-03-30 15:25:00,219.95,220.19,219.63,220.13,13247.0,219.95,220.19,219.63,220.13,13247.0
2022-03-30 15:30:00,220.08,220.56,219.96,220.37,16751.0,220.08,220.56,219.96,220.37,16751.0
2022-03-30 15:35:00,220.35,220.64,220.12,220.14,10152.0,220.35,220.64,220.12,220.14,10152.0
2022-03-30 15:40:00,220.11,220.34,219.81,220.03,12616.0,220.11,220.34,219.81,220.03,12616.0
2022-03-30 15:45:00,220.03,220.77,220.02,220.47,15468.0,220.03,220.77,220.02,220.47,15468.0
2022-03-30 15:50:00,220.52,220.58,220.15,220.15,32854.0,220.52,220.58,220.15,220.15,32854.0
2022-03-30 15:55:00,220.16,221.13,220.16,221.06,64163.0,220.16,221.13,220.16,221.06,64163.0
2022-03-31 09:30:00,219.42,221.71,219.15,220.02,36565.0,219.42,221.71,219.15,220.02,36565.0
2022-03-31 09:35:00,219.79,220.17,219.16,219.84,8497.0,219.79,220.17,219.16,219.84,8497.0
2022-03-31 09:40:00,219.63,220.09,218.95,220.09,7057.0,219.63,220.09,218.95,220.09,7057.0
2022-03-31 09:45:00,219.84,220.59,219.73,220.44,6749.0,219.84,220.59,219.73,220.44,6749.0
2022-03-31 09:50:00,220.28,220.67,219.61,220.16,8432.0,220.28,220.67,219.61,220.16,8432.0
2022-03-31 09:55:00,220.04,220.04,219.17,219.81,15611.0,220.04,220.04,219.17,219.81,15611.0
2022-03-31 10:00:00,219.9,219.9,218.44,218.69,5056.0,219.9,219.9,218.44,218.69,5056.0
2022-03-31 10:05:00,218.77,219.0,218.48,218.56,9772.0,218.77,219.0,218.48,218.56,9772.0
2022-03-31 10:10:00,218.61,218.65,218.11,218.33,14518.0,218.61,218.65,218.11,218.33,14518.0
2022-03-31 10:15:00,218.66,219.41,218.34,219.41,5768.0,218.66,219.41,218.34,219.41,5768.0
2022-03-31 10:20:00,219.18,219.73,218.67,218.73,10846.0,219.18,219.73,218.67,218.73,10846.0
2022-03-31 10:25:00,218.5,218.7,218.36,218.7,4100.0,218.5,218.7,218.36,218.7,4100.0
2022-03-31 10:30:00,218.63,218.95,218.59,218.92,6911.0,218.63,218.95,218.59,218.92,6911.0
2022-03-31 10:35:00,218.95,219.14,218.73,219.12,7013.0,218.95,219.14,218.73,219.12,7013.0
2022-03-31 10:40:00,219.09,219.39,218.95,219.26,6603.0,219.09,219.39,218.95,219.26,6603.0
2022-03-31 10:45:00,219.21,220.4,219.21,219.85,9262.0,219.21,220.4,219.21,219.85,9262.0
2022-03-31 10:50:00,219.9,220.02,219.32,219.38,6640.0,219.9,220.02,219.32,219.38,6640.0
2022-03-31 10:55:00,219.64,220.01,219.42,219.86,8107.0,219.64,220.01,219.42,219.86,8107.0
2022-03-31 11:00:00,219.8,219.9,219.41,219.9,12196.0,219.8,219.9,219.41,219.9,12196.0
2022-03-31 11:05:00,219.97,220.4,219.8,220.4,11539.0,219.97,220.4,219.8,220.4,11539.0
2022-03-31 11:10:00,220.31,220.82,220.26,220.5,5939.0,220.31,220.82,220.26,220.5,5939.0
2022-03-31 11:15:00,220.44,220.44,219.78,219.85,5637.0,220.44,220.44,219.78,219.85,5637.0
2022-03-31 11:20:00,219.78,219.93,219.37,219.37,6301.0,219.78,219.93,219.37,219.37,6301.0
2022-03-31 11:25:00,219.28,219.53,219.13,219.36,3885.0,219.28,219.53,219.13,219.36,3885.0
2022-03-31 11:30:00,219.37,219.71,219.21,219.64,5411.0,219.37,219.71,219.21,219.64,5411.0
2022-03-31 11:35:00,219.73,219.94,219.48,219.74,4522.0,219.73,219.94,219.48,219.74,4522.0
2022-03-31 11:40:00,219.93,220.44,219.84,219.84,4293.0,219.93,220.44,219.84,219.84,4293.0
2022-03-31 11:45:00,219.54,219.75,219.46,219.69,3006.0,219.54,219.75,219.46,219.69,3006.0
2022-03-31 11:50:00,219.54,219.69,219.23,219.34,5018.0,219.54,219.69,219.23,219.34,5018.0
2022-03-31 11:55:00,219.28,219.41,219.12,219.3,2983.0,219.28,219.41,219.12,219.3,2983.0
2022-03-31 12:00:00,219.41,219.59,218.84,218.95,3431.0,219.41,219.59,218.84,218.95,3431.0
2022-03-31 12:05:00,218.99,219.05,218.91,218.99,2449.0,218.99,219.05,218.91,218.99,2449.0
2022-03-31 12:10:00,218.94,219.02,218.46,218.47,3750.0,218.94,219.02,218.46,218.47,3750.0
2022-03-31 12:15:00,218.45,218.49,218.14,218.2,2900.0,218.45,218.49,218.14,218.2,2900.0
2022-03-31 12:20:00,218.1,218.14,217.72,217.84,14479.0,218.1,218.14,217.72,217.84,14479.0
2022-03-31 12:25:00,217.83,217.95,217.75,217.95,4415.0,217.83,217.95,217.75,217.95,4415.0
2022-03-31 12:30:00,218.12,218.2,217.61,217.61,1900.0,218.12,218.2,217.61,217.61,1900.0
2022-03-31 12:35:00,217.57,217.93,217.57,217.8,4141.0,217.57,217.93,217.57,217.8,4141.0
2022-03-31 12:40:00,217.67,217.84,217.44,217.62,4306.0,217.67,217.84,217.44,217.62,4306.0
2022-03-31 12:45:00,217.66,217.67,217.28,217.59,3829.0,217.66,217.67,217.28,217.59,3829.0
2022-03-31 12:50:00,217.54,217.54,217.04,217.2,3106.0,217.54,217.54,217.04,217.2,3106.0
2022-03-31 12:55:00,217.1,217.32,216.97,216.97,3700.0,217.1,217.32,216.97,216.97,3700.0
2022-03-31 13:00:00,217.08,217.44,217.08,217.4,3172.0,217.08,217.44,217.08,217.4,3172.0
2022-03-31 13:05:00,217.5,217.58,217.07,217.28,5897.0,217.5,217.58,217.07,217.28,5897.0
2022-03-31 13:10:00,217.28,217.47,217.09,217.24,3248.0,217.28,217.47,217.09,217.24,3248.0
2022-03-31 13:15:00,217.15,217.43,216.95,217.43,4506.0,217.15,217.43,216.95,217.43,4506.0
2022-03-31 13:20:00,217.3,217.56,217.24,217.39,5382.0,217.3,217.56,217.24,217.39,5382.0
2022-03-31 13:25:00,217.42,217.96,217.37,217.83,4738.0,217.42,217.96,217.37,217.83,4738.0
2022-03-31 13:30:00,218.05,218.24,217.99,218.04,5777.0,218.05,218.24,217.99,218.04,5777.0
2022-03-31 13:35:00,218.1,218.12,217.43,217.52,2909.0,218.1,218.12,217.43,217.52,2909.0
2022-03-31 13:40:00,217.44,217.54,217.24,217.37,2600.0,217.44,217.54,217.24,217.37,2600.0
2022-03-31 13:45:00,217.38,217.61,217.31,217.61,4220.0,217.38,217.61,217.31,217.61,4220.0
2022-03-31 13:50:00,217.75,217.85,217.47,217.55,4492.0,217.75,217.85,217.47,217.55,4492.0
2022-03-31 13:55:00,217.5,217.5,217.11,217.3,2025.0,217.5,217.5,217.11,217.3,2025.0
2022-03-31 14:00:00,217.2,217.2,216.52,216.59,6036.0,217.2,217.2,216.52,216.59,6036.0
2022-03-31 14:05:00,216.54,216.77,216.52,216.63,6345.0,216.54,216.77,216.52,216.63,6345.0
2022-03-31 14:10:00,216.64,216.64,216.36,216.52,5500.0,216.64,216.64,216.36,216.52,5500.0
2022-03-31 14:15:00,216.58,216.69,216.4,216.48,6234.0,216.58,216.69,216.4,216.48,6234.0
2022-03-31 14:20:00,216.32,216.57,216.24,216.33,5008.0,216.32,216.57,216.24,216.33,5008.0
2022-03-31 14:25:00,216.23,216.5,216.08,216.37,8132.0,216.23,216.5,216.08,216.37,8132.0
2022-03-31 14:30:00,216.51,216.52,216.18,216.23,5242.0,216.51,216.52,216.18,216.23,5242.0
2022-03-31 14:35:00,216.23,216.85,216.19,216.81,8436.0,216.23,216.85,216.19,216.81,8436.0
2022-03-31 14:40:00,216.89,216.92,216.72,216.91,13659.0,216.89,216.92,216.72,216.91,13659.0
2022-03-31 14:45:00,217.02,217.12,216.85,216.94,3220.0,217.02,217.12,216.85,216.94,3220.0
2022-03-31 14:50:00,217.02,217.22,216.87,216.87,5575.0,217.02,217.22,216.87,216.87,5575.0
2022-03-31 14:55:00,217.08,217.53,217.08,217.53,6450.0,217.08,217.53,217.08,217.53,6450.0
2022-03-31 15:00:00,217.62,218.44,217.62,218.24,5227.0,217.62,218.44,217.62,218.24,5227.0
2022-03-31 15:05:00,218.14,218.45,218.11,218.19,4372.0,218.14,218.45,218.11,218.19,4372.0
2022-03-31 15:10:00,218.11,218.11,217.81,217.94,5659.0,218.11,218.11,217.81,217.94,5659.0
2022-03-31 15:15:00,217.95,217.95,217.51,217.51,4339.0,217.95,217.95,217.51,217.51,4339.0
2022-03-31 15:20:00,217.38,217.41,217.0,217.01,2844.0,217.38,217.41,217.0,217.01,2844.0
2022-03-31 15:25:00,216.99,217.09,216.55,216.69,10624.0,216.99,217.09,216.55,216.69,10624.0
2022-03-31 15:30:00,216.63,216.69,215.69,215.88,28673.0,216.63,216.69,215.69,215.88,28673.0
2022-03-31 15:35:00,215.83,216.35,215.82,216.11,15855.0,215.83,216.35,215.82,216.11,15855.0
2022-03-31 15:40:00,216.1,216.24,215.39,215.44,20149.0,216.1,216.24,215.39,215.44,20149.0
2022-03-31 15:45:00,215.46,215.89,215.31,215.84,40922.0,215.46,215.89,215.31,215.84,40922.0
2022-03-31 15:50:00,215.69,216.12,214.26,214.72,64726.0,215.69,216.12,214.26,214.72,64726.0
2022-03-31 15:55:00,214.63,215.17,214.19,214.32,138952.0,214.63,215.17,214.19,214.32,138952.0
2022-04-01 09:30:00,215.62,217.23,215.29,216.53,60117.0,215.62,217.23,215.29,216.53,60117.0
2022-04-01 09:35:00,216.09,216.71,215.63,215.98,8920.0,216.09,216.71,215.63,215.98,8920.0
2022-04-01 09:40:00,215.71,217.0,215.18,215.7,4071.0,215.71,217.0,215.18,215.7,4071.0
2022-04-01 09:45:00,215.86,216.53,215.7,215.87,6042.0,215.86,216.53,215.7,215.87,6042.0
2022-04-01 09:50:00,215.8,215.95,214.48,214.77,7898.0,215.8,215.95,214.48,214.77,7898.0
2022-04-01 09:55:00,214.82,215.31,214.81,215.11,6473.0,214.82,215.31,214.81,215.11,6473.0
2022-04-01 10:00:00,215.02,215.11,214.34,214.83,8127.0,215.02,215.11,214.34,214.83,8127.0
2022-04-01 10:05:00,214.94,215.2,214.55,214.81,2437.0,214.94,215.2,214.55,214.81,2437.0
2022-04-01 10:10:00,214.8,215.06,214.57,214.97,5388.0,214.8,215.06,214.57,214.97,5388.0
2022-04-01 10:15:00,214.97,215.22,214.41,214.42,6109.0,214.97,215.22,214.41,214.42,6109.0
2022-04-01 10:20:00,214.44,214.61,213.76,213.81,6390.0,214.44,214.61,213.76,213.81,6390.0
2022-04-01 10:25:00,213.83,214.13,213.61,214.12,5154.0,213.83,214.13,213.61,214.12,5154.0
2022-04-01 10:30:00,214.13,214.86,214.06,214.84,6167.0,214.13,214.86,214.06,214.84,6167.0
2022-04-01 10:35:00,214.99,215.09,213.82,213.82,6804.0,214.99,215.09,213.82,213.82,6804.0
2022-04-01 10:40:00,214.0,214.06,213.48,213.78,8163.0,214.0,214.06,213.48,213.78,8163.0
2022-04-01 10:45:00,213.81,214.44,213.81,214.22,5998.0,213.81,214.44,213.81,214.22,5998.0
2022-04-01 10:50:00,214.26,214.38,213.91,214.02,6219.0,214.26,214.38,213.91,214.02,6219.0
2022-04-01 10:55:00,214.08,214.08,213.6,213.61,4701.0,214.08,214.08,213.6,213.61,4701.0
2022-04-01 11:00:00,213.77,214.03,213.66,214.02,8657.0,213.77,214.03,213.66,214.02,8657.0
2022-04-01 11:05:00,213.98,214.16,213.39,214.1,8247.0,213.98,214.16,213.39,214.1,8247.0
2022-04-01 11:10:00,214.08,214.08,213.31,213.58,4360.0,214.08,214.08,213.31,213.58,4360.0
2022-04-01 11:15:00,213.36,213.64,213.23,213.48,3027.0,213.36,213.64,213.23,213.48,3027.0
2022-04-01 11:20:00,213.47,214.03,213.23,213.51,8157.0,213.47,214.03,213.23,213.51,8157.0
2022-04-01 11:25:00,213.46,213.78,213.19,213.66,16126.0,213.46,213.78,213.19,213.66,16126.0
2022-04-01 11:30:00,213.76,214.03,213.54,213.66,7417.0,213.76,214.03,213.54,213.66,7417.0
2022-04-01 11:35:00,213.74,213.74,213.21,213.33,5591.0,213.74,213.74,213.21,213.33,5591.0
2022-04-01 11:40:00,213.18,213.38,212.74,212.96,21582.0,213.18,213.38,212.74,212.96,21582.0
2022-04-01 11:45:00,213.05,213.6,213.04,213.58,5710.0,213.05,213.6,213.04,213.58,5710.0
2022-04-01 11:50:00,213.61,213.98,213.56,213.94,12986.0,213.61,213.98,213.56,213.94,12986.0
2022-04-01 11:55:00,213.82,213.82,212.96,213.03,7727.0,213.82,213.82,212.96,213.03,7727.0
2022-04-01 12:00:00,213.11,213.11,212.82,212.82,4047.0,213.11,213.11,212.82,212.82,4047.0
2022-04-01 12:05:00,212.77,212.87,212.62,212.62,3765.0,212.77,212.87,212.62,212.62,3765.0
2022-04-01 12:10:00,212.75,212.83,211.86,211.94,9371.0,212.75,212.83,211.86,211.94,9371.0
2022-04-01 12:15:00,211.92,211.93,211.51,211.59,8801.0,211.92,211.93,211.51,211.59,8801.0
2022-04-01 12:20:00,211.53,212.07,211.53,211.92,5255.0,211.53,212.07,211.53,211.92,5255.0
2022-04-01 12:25:00,211.93,212.06,211.6,211.87,9153.0,211.93,212.06,211.6,211.87,9153.0
2022-04-01 12:30:00,211.81,211.84,210.94,211.01,8085.0,211.81,211.84,210.94,211.01,8085.0
2022-04-01 12:35:00,210.9,211.23,210.71,211.16,6295.0,210.9,211.23,210.71,211.16,6295.0
2022-04-01 12:40:00,211.21,211.6,211.07,211.59,6906.0,211.21,211.6,211.07,211.59,6906.0
2022-04-01 12:45:00,211.7,211.76,211.3,211.68,4921.0,211.7,211.76,211.3,211.68,4921.0
2022-04-01 12:50:00,211.72,211.72,211.19,211.51,4668.0,211.72,211.72,211.19,211.51,4668.0
2022-04-01 12:55:00,211.57,211.57,210.86,210.87,6502.0,211.57,211.57,210.86,210.87,6502.0
2022-04-01 13:00:00,210.73,211.28,210.73,211.0,7373.0,210.73,211.28,210.73,211.0,7373.0
2022-04-01 13:05:00,211.15,211.55,211.03,211.03,5987.0,211.15,211.55,211.03,211.03,5987.0
2022-04-01 13:10:00,211.07,211.07,210.66,210.67,4425.0,211.07,211.07,210.66,210.67,4425.0
2022-04-01 13:15:00,210.73,211.04,210.62,211.04,1453.0,210.73,211.04,210.62,211.04,1453.0
2022-04-01 13:20:00,210.98,211.39,210.91,211.28,5886.0,210.98,211.39,210.91,211.28,5886.0
2022-04-01 13:25:00,211.16,211.16,210.73,210.73,4338.0,211.16,211.16,210.73,210.73,4338.0
2022-04-01 13:30:00,210.74,211.01,210.56,210.7,2371.0,210.74,211.01,210.56,210.7,2371.0
2022-04-01 13:35:00,210.63,211.4,210.63,211.16,8254.0,210.63,211.4,210.63,211.16,8254.0
2022-04-01 13:40:00,211.13,211.55,210.98,211.42,4864.0,211.13,211.55,210.98,211.42,4864.0
2022-04-01 13:45:00,211.21,211.28,211.04,211.14,2547.0,211.21,211.28,211.04,211.14,2547.0
2022-04-01 13:50:00,211.1,211.1,210.89,210.9,3560.0,211.1,211.1,210.89,210.9,3560.0
2022-04-01 13:55:00,210.86,211.33,210.86,211.33,3492.0,210.86,211.33,210.86,211.33,3492.0
2022-04-01 14:00:00,211.18,211.7,210.96,211.7,14153.0,211.18,211.7,210.96,211.7,14153.0
2022-04-01 14:05:00,211.81,212.18,211.81,212.08,3687.0,211.81,212.18,211.81,212.08,3687.0
2022-04-01 14:10:00,211.75,212.11,211.67,212.1,12975.0,211.75,212.11,211.67,212.1,12975.0
2022-04-01 14:15:00,212.24,212.71,212.23,212.66,13723.0,212.24,212.71,212.23,212.66,13723.0
2022-04-01 14:20:00,212.69,213.04,212.69,212.71,3001.0,212.69,213.04,212.69,212.71,3001.0
2022-04-01 14:25:00,212.66,212.94,212.65,212.8,4598.0,212.66,212.94,212.65,212.8,4598.0
2022-04-01 14:30:00,212.86,213.38,212.78,213.36,3241.0,212.86,213.38,212.78,213.36,3241.0
2022-04-01 14:35:00,213.48,213.5,213.03,213.09,2015.0,213.48,213.5,213.03,213.09,2015.0
2022-04-01 14:40:00,213.15,213.43,213.11,213.38,3396.0,213.15,213.43,213.11,213.38,3396.0
2022-04-01 14:45:00,213.37,213.59,213.27,213.41,2613.0,213.37,213.59,213.27,213.41,2613.0
2022-04-01 14:50:00,213.41,213.41,213.07,213.14,3361.0,213.41,213.41,213.07,213.14,3361.0
2022-04-01 14:55:00,213.21,213.32,212.92,213.12,3190.0,213.21,213.32,212.92,213.12,3190.0
2022-04-01 15:00:00,213.05,213.46,213.01,213.34,4563.0,213.05,213.46,213.01,213.34,4563.0
2022-04-01 15:05:00,213.31,213.47,212.89,212.95,3883.0,213.31,213.47,212.89,212.95,3883.0
2022-04-01 15:10:00,212.99,213.07,212.52,212.8,5386.0,212.99,213.07,212.52,212.8,5386.0
2022-04-01 15:15:00,212.88,212.95,212.12,212.12,2051.0,212.88,212.95,212.12,212.12,2051.0
2022-04-01 15:20:00,212.06,212.14,211.8,212.01,5620.0,212.06,212.14,211.8,212.01,5620.0
2022-04-01 15:25:00,211.85,212.01,211.71,211.93,4376.0,211.85,212.01,211.71,211.93,4376.0
2022-04-01 15:30:00,211.91,211.98,211.53,211.61,10626.0,211.91,211.98,211.53,211.61,10626.0
2022-04-01 15:35:00,211.57,211.62,211.25,211.61,6349.0,211.57,211.62,211.25,211.61,6349.0
2022-04-01 15:40:00,211.55,211.71,211.28,211.36,5539.0,211.55,211.71,211.28,211.36,5539.0
2022-04-01 15:45:00,211.34,211.54,211.08,211.48,7910.0,211.34,211.54,211.08,211.48,7910.0
2022-04-01 15:50:00,211.59,212.81,211.59,212.72,14451.0,211.59,212.81,211.59,212.72,14451.0
2022-04-01 15:55:00,212.56,213.33,212.32,213.09,61035.0,212.56,213.33,212.32,213.09,61035.0
2022-04-04 09:30:00,214.86,215.64,213.75,215.49,29393.0,214.86,215.64,213.75,215.49,29393.0
2022-04-04 09:35:00,215.48,216.46,215.48,216.33,5959.0,215.48,216.46,215.48,216.33,5959.0
2022-04-04 09:40:00,216.6,218.46,216.6,218.21,9823.0,216.6,218.46,216.6,218.21,9823.0
2022-04-04 09:45:00,218.23,218.87,217.86,218.27,6248.0,218.23,218.87,217.86,218.27,6248.0
2022-04-04 09:50:00,218.43,218.69,218.02,218.02,9185.0,218.43,218.69,218.02,218.02,9185.0
2022-04-04 09:55:00,218.01,218.48,217.87,218.36,8382.0,218.01,218.48,217.87,218.36,8382.0
2022-04-04 10:00:00,218.63,218.63,218.07,218.15,5400.0,218.63,218.63,218.07,218.15,5400.0
2022-04-04 10:05:00,218.05,218.56,218.05,218.28,6034.0,218.05,218.56,218.05,218.28,6034.0
2022-04-04 10:10:00,218.43,219.43,218.43,218.75,9223.0,218.43,219.43,218.43,218.75,9223.0
2022-04-04 10:15:00,218.75,218.79,217.85,218.16,6263.0,218.75,218.79,217.85,218.16,6263.0
2022-04-04 10:20:00,218.23,218.39,217.9,218.04,4374.0,218.23,218.39,217.9,218.04,4374.0
2022-04-04 10:25:00,218.11,218.2,217.66,218.19,2525.0,218.11,218.2,217.66,218.19,2525.0
2022-04-04 10:30:00,218.08,218.49,217.89,218.23,6128.0,218.08,218.49,217.89,218.23,6128.0
2022-04-04 10:35:00,218.21,218.87,217.92,218.58,4092.0,218.21,218.87,217.92,218.58,4092.0
2022-04-04 10:40:00,218.56,218.56,218.02,218.1,4047.0,218.56,218.56,218.02,218.1,4047.0
2022-04-04 10:45:00,218.23,218.23,217.68,217.84,2804.0,218.23,218.23,217.68,217.84,2804.0
2022-04-04 10:50:00,218.0,218.33,217.67,218.04,3267.0,218.0,218.33,217.67,218.04,3267.0
2022-04-04 10:55:00,218.05,218.91,218.05,218.86,4982.0,218.05,218.91,218.05,218.86,4982.0
2022-04-04 11:00:00,218.78,219.55,218.78,219.5,5580.0,218.78,219.55,218.78,219.5,5580.0
2022-04-04 11:05:00,219.43,219.82,219.42,219.79,5316.0,219.43,219.82,219.42,219.79,5316.0
2022-04-04 11:10:00,219.64,219.64,218.82,219.16,4040.0,219.64,219.64,218.82,219.16,4040.0
2022-04-04 11:15:00,219.22,219.22,218.55,218.61,4686.0,219.22,219.22,218.55,218.61,4686.0
2022-04-04 11:20:00,218.69,218.82,218.19,218.25,6199.0,218.69,218.82,218.19,218.25,6199.0
2022-04-04 11:25:00,218.29,218.79,218.29,218.54,7606.0,218.29,218.79,218.29,218.54,7606.0
2022-04-04 11:30:00,218.46,218.69,218.0,218.3,7900.0,218.46,218.69,218.0,218.3,7900.0
2022-04-04 11:35:00,218.39,218.53,218.15,218.31,6259.0,218.39,218.53,218.15,218.31,6259.0
2022-04-04 11:40:00,218.29,218.68,217.87,218.56,6515.0,218.29,218.68,217.87,218.56,6515.0
2022-04-04 11:45:00,218.63,218.82,218.46,218.82,6435.0,218.63,218.82,218.46,218.82,6435.0
2022-04-04 11:50:00,218.84,218.9,218.37,218.5,9192.0,218.84,218.9,218.37,218.5,9192.0
2022-04-04 11:55:00,218.56,218.99,218.48,218.99,1300.0,218.56,218.99,218.48,218.99,1300.0
2022-04-04 12:00:00,218.88,219.09,218.78,218.91,1719.0,218.88,219.09,218.78,218.91,1719.0
2022-04-04 12:05:00,218.96,219.13,218.82,218.82,4770.0,218.96,219.13,218.82,218.82,4770.0
2022-04-04 12:10:00,218.84,218.84,218.59,218.8,5792.0,218.84,218.84,218.59,218.8,5792.0
2022-04-04 12:15:00,218.75,218.79,218.37,218.54,2555.0,218.75,218.79,218.37,218.54,2555.0
2022-04-04 12:20:00,218.61,218.66,218.48,218.54,3550.0,218.61,218.66,218.48,218.54,3550.0
2022-04-04 12:25:00,218.46,218.88,218.46,218.8,5625.0,218.46,218.88,218.46,218.8,5625.0
2022-04-04 12:30:00,218.74,219.42,218.67,219.39,19419.0,218.74,219.42,218.67,219.39,19419.0
2022-04-04 12:35:00,219.43,219.71,219.39,219.4,5136.0,219.43,219.71,219.39,219.4,5136.0
2022-04-04 12:40:00,219.5,219.5,219.12,219.23,4137.0,219.5,219.5,219.12,219.23,4137.0
2022-04-04 12:45:00,219.33,219.75,219.23,219.59,15923.0,219.33,219.75,219.23,219.59,15923.0
2022-04-04 12:50:00,219.81,220.1,219.76,220.1,6634.0,219.81,220.1,219.76,220.1,6634.0
2022-04-04 12:55:00,220.05,220.27,220.03,220.22,3420.0,220.05,220.27,220.03,220.22,3420.0
2022-04-04 13:00:00,220.09,220.41,219.93,220.33,3180.0,220.09,220.41,219.93,220.33,3180.0
2022-04-04 13:05:00,220.22,220.28,219.99,220.14,3050.0,220.22,220.28,219.99,220.14,3050.0
2022-04-04 13:10:00,220.14,220.15,219.94,220.03,4386.0,220.14,220.15,219.94,220.03,4386.0
2022-04-04 13:15:00,220.03,220.28,219.83,220.28,4000.0,220.03,220.28,219.83,220.28,4000.0
2022-04-04 13:20:00,220.03,220.03,219.73,219.87,1350.0,220.03,220.03,219.73,219.87,1350.0
2022-04-04 13:25:00,219.93,220.0,219.44,219.51,1772.0,219.93,220.0,219.44,219.51,1772.0
2022-04-04 13:30:00,219.55,219.55,219.13,219.25,3254.0,219.55,219.55,219.13,219.25,3254.0
2022-04-04 13:35:00,219.21,219.42,219.12,219.42,2601.0,219.21,219.42,219.12,219.42,2601.0
2022-04-04 13:40:00,219.36,219.36,219.06,219.29,2368.0,219.36,219.36,219.06,219.29,2368.0
2022-04-04 13:45:00,219.21,219.48,219.2,219.43,3151.0,219.21,219.48,219.2,219.43,3151.0
2022-04-04 13:50:00,219.59,219.59,219.55,219.57,1300.0,219.59,219.59,219.55,219.57,1300.0
2022-04-04 13:55:00,219.57,219.64,219.42,219.57,1800.0,219.57,219.64,219.42,219.57,1800.0
2022-04-04 14:00:00,219.44,219.44,218.93,218.93,1839.0,219.44,219.44,218.93,218.93,1839.0
2022-04-04 14:05:00,218.99,219.0,218.22,218.22,2415.0,218.99,219.0,218.22,218.22,2415.0
2022-04-04 14:10:00,218.28,218.8,218.27,218.72,13104.0,218.28,218.8,218.27,218.72,13104.0
2022-04-04 14:15:00,218.7,218.81,218.6,218.71,5314.0,218.7,218.81,218.6,218.71,5314.0
2022-04-04 14:20:00,218.7,219.17,218.7,219.08,3929.0,218.7,219.17,218.7,219.08,3929.0
2022-04-04 14:25:00,219.11,219.34,218.86,219.26,4506.0,219.11,219.34,218.86,219.26,4506.0
2022-04-04 14:30:00,219.25,219.46,219.22,219.31,3089.0,219.25,219.46,219.22,219.31,3089.0
2022-04-04 14:35:00,219.39,219.57,219.39,219.53,3166.0,219.39,219.57,219.39,219.53,3166.0
2022-04-04 14:40:00,219.48,219.67,219.38,219.67,2579.0,219.48,219.67,219.38,219.67,2579.0
2022-04-04 14:45:00,219.57,219.84,219.54,219.56,2707.0,219.57,219.84,219.54,219.56,2707.0
2022-04-04 14:50:00,219.72,219.72,219.41,219.55,2011.0,219.72,219.72,219.41,219.55,2011.0
2022-04-04 14:55:00,219.55,219.62,219.47,219.48,3515.0,219.55,219.62,219.47,219.48,3515.0
2022-04-04 15:00:00,219.45,219.58,219.12,219.36,5314.0,219.45,219.58,219.12,219.36,5314.0
2022-04-04 15:05:00,219.36,219.48,219.28,219.43,4167.0,219.36,219.48,219.28,219.43,4167.0
2022-04-04 15:10:00,219.43,219.43,218.74,218.78,6698.0,219.43,219.43,218.74,218.78,6698.0
2022-04-04 15:15:00,218.77,218.96,218.74,218.87,4839.0,218.77,218.96,218.74,218.87,4839.0
2022-04-04 15:20:00,218.98,219.26,218.9,219.14,4275.0,218.98,219.26,218.9,219.14,4275.0
2022-04-04 15:25:00,219.23,219.34,219.12,219.3,2819.0,219.23,219.34,219.12,219.3,2819.0
2022-04-04 15:30:00,219.26,219.37,219.13,219.25,4304.0,219.26,219.37,219.13,219.25,4304.0
2022-04-04 15:35:00,219.25,219.35,219.07,219.2,7878.0,219.25,219.35,219.07,219.2,7878.0
2022-04-04 15:40:00,219.17,219.26,218.65,218.71,9416.0,219.17,219.26,218.65,218.71,9416.0
2022-04-04 15:45:00,218.6,218.91,218.59,218.78,10076.0,218.6,218.91,218.59,218.78,10076.0
2022-04-04 15:50:00,218.79,219.18,218.62,218.7,12768.0,218.79,219.18,218.62,218.7,12768.0
2022-04-04 15:55:00,218.65,218.76,218.39,218.73,34266.0,218.65,218.76,218.39,218.73,34266.0
2022-04-05 09:30:00,218.16,218.58,217.09,217.39,33079.0,218.16,218.58,217.09,217.39,33079.0
2022-04-05 09:35:00,217.9,217.9,216.75,217.82,5937.0,217.9,217.9,216.75,217.82,5937.0
2022-04-05 09:40:00,217.5,217.55,217.01,217.22,7659.0,217.5,217.55,217.01,217.22,7659.0
2022-04-05 09:45:00,217.35,217.35,216.72,217.13,11602.0,217.35,217.35,216.72,217.13,11602.0
2022-04-05 09:50:00,217.26,217.32,215.82,215.83,5940.0,217.26,217.32,215.82,215.83,5940.0
2022-04-05 09:55:00,215.86,216.23,215.56,215.73,5866.0,215.86,216.23,215.56,215.73,5866.0
2022-04-05 10:00:00,215.8,216.61,215.46,216.2,5920.0,215.8,216.61,215.46,216.2,5920.0
2022-04-05 10:05:00,216.19,216.19,214.65,214.74,6676.0,216.19,216.19,214.65,214.74,6676.0
2022-04-05 10:10:00,214.66,215.09,214.53,214.65,7712.0,214.66,215.09,214.53,214.65,7712.0
2022-04-05 10:15:00,214.53,214.59,213.87,214.59,6955.0,214.53,214.59,213.87,214.59,6955.0
2022-04-05 10:20:00,214.47,214.84,214.22,214.78,4852.0,214.47,214.84,214.22,214.78,4852.0
2022-04-05 10:25:00,214.73,214.95,214.2,214.52,11065.0,214.73,214.95,214.2,214.52,11065.0
2022-04-05 10:30:00,214.54,215.0,214.54,214.95,11015.0,214.54,215.0,214.54,214.95,11015.0
2022-04-05 10:35:00,214.69,215.18,213.89,213.89,3464.0,214.69,215.18,213.89,213.89,3464.0
2022-04-05 10:40:00,213.94,213.94,212.88,213.09,24248.0,213.94,213.94,212.88,213.09,24248.0
2022-04-05 10:45:00,212.97,213.85,212.96,213.85,5200.0,212.97,213.85,212.96,213.85,5200.0
2022-04-05 10:50:00,213.93,214.75,213.81,214.65,2511.0,213.93,214.75,213.81,214.65,2511.0
2022-04-05 10:55:00,214.66,214.66,213.94,213.94,3296.0,214.66,214.66,213.94,213.94,3296.0
2022-04-05 11:00:00,213.66,213.84,213.18,213.57,5848.0,213.66,213.84,213.18,213.57,5848.0
2022-04-05 11:05:00,213.72,213.92,213.33,213.51,4062.0,213.72,213.92,213.33,213.51,4062.0
2022-04-05 11:10:00,213.52,214.29,213.18,214.25,5584.0,213.52,214.29,213.18,214.25,5584.0
2022-04-05 11:15:00,214.24,214.29,213.79,213.88,6087.0,214.24,214.29,213.79,213.88,6087.0
2022-04-05 11:20:00,214.14,214.26,213.92,213.93,4463.0,214.14,214.26,213.92,213.93,4463.0
2022-04-05 11:25:00,213.84,214.19,213.68,214.0,5148.0,213.84,214.19,213.68,214.0,5148.0
2022-04-05 11:30:00,213.85,214.12,213.79,214.12,6172.0,213.85,214.12,213.79,214.12,6172.0
2022-04-05 11:35:00,214.16,214.16,212.81,212.92,14684.0,214.16,214.16,212.81,212.92,14684.0
2022-04-05 11:40:00,212.73,212.92,212.6,212.89,6106.0,212.73,212.92,212.6,212.89,6106.0
2022-04-05 11:45:00,212.83,212.96,212.83,212.84,2692.0,212.83,212.96,212.83,212.84,2692.0
2022-04-05 11:50:00,212.89,213.05,212.67,212.77,4445.0,212.89,213.05,212.67,212.77,4445.0
2022-04-05 11:55:00,212.83,212.91,212.34,212.58,4800.0,212.83,212.91,212.34,212.58,4800.0
2022-04-05 12:00:00,212.56,212.87,212.41,212.52,6111.0,212.56,212.87,212.41,212.52,6111.0
2022-04-05 12:05:00,212.56,212.76,212.38,212.73,7412.0,212.56,212.76,212.38,212.73,7412.0
2022-04-05 12:10:00,212.78,212.78,212.52,212.58,3279.0,212.78,212.78,212.52,212.58,3279.0
2022-04-05 12:15:00,212.46,212.54,211.88,211.91,5252.0,212.46,212.54,211.88,211.91,5252.0
2022-04-05 12:20:00,211.91,211.97,211.52,211.77,6815.0,211.91,211.97,211.52,211.77,6815.0
2022-04-05 12:25:00,211.8,211.93,211.69,211.88,4794.0,211.8,211.93,211.69,211.88,4794.0
2022-04-05 12:30:00,211.8,212.09,211.78,211.94,3285.0,211.8,212.09,211.78,211.94,3285.0
2022-04-05 12:35:00,211.84,212.22,211.81,212.13,4000.0,211.84,212.22,211.81,212.13,4000.0
2022-04-05 12:40:00,212.15,212.28,211.85,211.85,2867.0,212.15,212.28,211.85,211.85,2867.0
2022-04-05 12:45:00,211.89,212.07,211.71,212.07,4116.0,211.89,212.07,211.71,212.07,4116.0
2022-04-05 12:50:00,212.24,212.3,211.95,211.96,2519.0,212.24,212.3,211.95,211.96,2519.0
2022-04-05 12:55:00,211.91,212.24,211.91,212.07,5285.0,211.91,212.24,211.91,212.07,5285.0
2022-04-05 13:00:00,212.14,212.38,212.06,212.31,5064.0,212.14,212.38,212.06,212.31,5064.0
2022-04-05 13:05:00,212.23,212.57,212.02,212.56,3490.0,212.23,212.57,212.02,212.56,3490.0
2022-04-05 13:10:00,212.61,212.8,212.6,212.77,3541.0,212.61,212.8,212.6,212.77,3541.0
2022-04-05 13:15:00,212.67,212.9,212.55,212.84,9039.0,212.67,212.9,212.55,212.84,9039.0
2022-04-05 13:20:00,212.73,213.03,212.68,212.95,3328.0,212.73,213.03,212.68,212.95,3328.0
2022-04-05 13:25:00,213.01,213.07,212.8,212.95,3251.0,213.01,213.07,212.8,212.95,3251.0
2022-04-05 13:30:00,212.87,212.88,212.42,212.42,4056.0,212.87,212.88,212.42,212.42,4056.0
2022-04-05 13:35:00,212.42,212.42,211.19,211.34,19385.0,212.42,212.42,211.19,211.34,19385.0
2022-04-05 13:40:00,211.19,211.3,210.77,210.78,11509.0,211.19,211.3,210.77,210.78,11509.0
2022-04-05 13:45:00,210.76,210.94,210.68,210.85,5943.0,210.76,210.94,210.68,210.85,5943.0
2022-04-05 13:50:00,210.85,211.11,210.85,210.93,3949.0,210.85,211.11,210.85,210.93,3949.0
2022-04-05 13:55:00,210.86,211.2,210.86,211.11,9617.0,210.86,211.2,210.86,211.11,9617.0
2022-04-05 14:00:00,211.17,211.3,211.03,211.06,3974.0,211.17,211.3,211.03,211.06,3974.0
2022-04-05 14:05:00,211.13,211.32,210.98,211.17,5836.0,211.13,211.32,210.98,211.17,5836.0
2022-04-05 14:10:00,211.18,211.44,210.92,211.44,4965.0,211.18,211.44,210.92,211.44,4965.0
2022-04-05 14:15:00,211.44,212.01,211.32,212.01,8203.0,211.44,212.01,211.32,212.01,8203.0
2022-04-05 14:20:00,212.05,212.15,211.75,211.99,4038.0,212.05,212.15,211.75,211.99,4038.0
2022-04-05 14:25:00,211.95,212.17,211.8,211.8,10349.0,211.95,212.17,211.8,211.8,10349.0
2022-04-05 14:30:00,211.78,211.82,211.59,211.81,6306.0,211.78,211.82,211.59,211.81,6306.0
2022-04-05 14:35:00,211.81,212.11,211.58,211.65,7102.0,211.81,212.11,211.58,211.65,7102.0
2022-04-05 14:40:00,211.59,212.43,211.56,212.4,3200.0,211.59,212.43,211.56,212.4,3200.0
2022-04-05 14:45:00,212.41,212.67,212.27,212.42,18523.0,212.41,212.67,212.27,212.42,18523.0
2022-04-05 14:50:00,212.46,212.54,212.17,212.17,2762.0,212.46,212.54,212.17,212.17,2762.0
2022-04-05 14:55:00,212.2,212.39,211.79,211.94,8848.0,212.2,212.39,211.79,211.94,8848.0
2022-04-05 15:00:00,211.95,212.14,211.36,211.36,3332.0,211.95,212.14,211.36,211.36,3332.0
2022-04-05 15:05:00,211.4,211.46,211.24,211.28,4376.0,211.4,211.46,211.24,211.28,4376.0
2022-04-05 15:10:00,211.27,211.36,211.06,211.22,5171.0,211.27,211.36,211.06,211.22,5171.0
2022-04-05 15:15:00,211.21,211.31,210.9,210.98,7572.0,211.21,211.31,210.9,210.98,7572.0
2022-04-05 15:20:00,210.96,211.38,210.88,211.34,8608.0,210.96,211.38,210.88,211.34,8608.0
2022-04-05 15:25:00,211.37,211.37,211.12,211.28,7414.0,211.37,211.37,211.12,211.28,7414.0
2022-04-05 15:30:00,211.28,211.31,210.85,210.92,7653.0,211.28,211.31,210.85,210.92,7653.0
2022-04-05 15:35:00,210.94,211.15,210.85,211.08,13094.0,210.94,211.15,210.85,211.08,13094.0
2022-04-05 15:40:00,211.15,211.67,211.04,211.63,17323.0,211.15,211.67,211.04,211.63,17323.0
2022-04-05 15:45:00,211.64,211.85,211.12,211.14,16175.0,211.64,211.85,211.12,211.14,16175.0
2022-04-05 15:50:00,210.86,211.85,210.81,211.71,36201.0,210.86,211.85,210.81,211.71,36201.0
2022-04-05 15:55:00,211.72,211.83,211.37,211.55,54047.0,211.72,211.83,211.37,211.55,54047.0
2022-04-06 09:30:00,207.23,208.98,206.06,206.76,26131.0,207.23,208.98,206.06,206.76,26131.0
2022-04-06 09:35:00,207.12,207.12,205.01,205.34,11637.0,207.12,207.12,205.01,205.34,11637.0
2022-04-06 09:40:00,206.05,206.23,205.22,205.42,12350.0,206.05,206.23,205.22,205.42,12350.0
2022-04-06 09:45:00,205.22,205.43,204.04,204.07,9085.0,205.22,205.43,204.04,204.07,9085.0
2022-04-06 09:50:00,203.6,204.59,203.15,203.37,24289.0,203.6,204.59,203.15,203.37,24289.0
2022-04-06 09:55:00,203.38,204.04,203.02,203.89,12710.0,203.38,204.04,203.02,203.89,12710.0
2022-04-06 10:00:00,203.89,204.42,203.82,203.84,12314.0,203.89,204.42,203.82,203.84,12314.0
2022-04-06 10:05:00,203.83,203.97,203.45,203.89,13517.0,203.83,203.97,203.45,203.89,13517.0
2022-04-06 10:10:00,203.88,204.27,203.36,203.99,24070.0,203.88,204.27,203.36,203.99,24070.0
2022-04-06 10:15:00,204.01,204.74,203.68,204.43,11208.0,204.01,204.74,203.68,204.43,11208.0
2022-04-06 10:20:00,204.31,204.43,203.31,203.38,9481.0,204.31,204.43,203.31,203.38,9481.0
2022-04-06 10:25:00,203.45,203.45,202.79,203.25,5361.0,203.45,203.45,202.79,203.25,5361.0
2022-04-06 10:30:00,203.29,203.75,203.07,203.37,9935.0,203.29,203.75,203.07,203.37,9935.0
2022-04-06 10:35:00,203.59,203.68,203.19,203.68,6064.0,203.59,203.68,203.19,203.68,6064.0
2022-04-06 10:40:00,203.54,204.34,203.25,204.14,5798.0,203.54,204.34,203.25,204.14,5798.0
2022-04-06 10:45:00,204.05,204.67,203.97,203.98,10326.0,204.05,204.67,203.97,203.98,10326.0
2022-04-06 10:50:00,203.98,204.5,203.81,204.43,4828.0,203.98,204.5,203.81,204.43,4828.0
2022-04-06 10:55:00,204.55,204.85,204.47,204.49,9760.0,204.55,204.85,204.47,204.49,9760.0
2022-04-06 11:00:00,204.3,204.95,204.17,204.95,6050.0,204.3,204.95,204.17,204.95,6050.0
2022-04-06 11:05:00,204.95,204.96,204.53,204.62,8492.0,204.95,204.96,204.53,204.62,8492.0
2022-04-06 11:10:00,204.68,205.17,204.64,205.02,16050.0,204.68,205.17,204.64,205.02,16050.0
2022-04-06 11:15:00,205.04,205.44,204.87,204.97,6554.0,205.04,205.44,204.87,204.97,6554.0
2022-04-06 11:20:00,205.04,206.14,205.04,205.73,6381.0,205.04,206.14,205.04,205.73,6381.0
2022-04-06 11:25:00,205.63,206.14,205.52,205.88,7316.0,205.63,206.14,205.52,205.88,7316.0
2022-04-06 11:30:00,205.83,206.07,205.55,205.71,6758.0,205.83,206.07,205.55,205.71,6758.0
2022-04-06 11:35:00,205.89,206.07,205.69,206.07,3388.0,205.89,206.07,205.69,206.07,3388.0
2022-04-06 11:40:00,206.12,206.83,206.11,206.66,9217.0,206.12,206.83,206.11,206.66,9217.0
2022-04-06 11:45:00,206.96,207.2,206.37,207.14,8345.0,206.96,207.2,206.37,207.14,8345.0
2022-04-06 11:50:00,207.04,207.39,206.69,206.91,35450.0,207.04,207.39,206.69,206.91,35450.0
2022-04-06 11:55:00,207.05,207.05,206.33,206.59,22842.0,207.05,207.05,206.33,206.59,22842.0
2022-04-06 12:00:00,206.58,206.82,206.35,206.51,20156.0,206.58,206.82,206.35,206.51,20156.0
2022-04-06 12:05:00,206.48,206.66,205.73,205.73,10777.0,206.48,206.66,205.73,205.73,10777.0
2022-04-06 12:10:00,205.83,205.86,205.05,205.07,9672.0,205.83,205.86,205.05,205.07,9672.0
2022-04-06 12:15:00,204.95,204.96,204.38,204.5,16838.0,204.95,204.96,204.38,204.5,16838.0
2022-04-06 12:20:00,204.39,204.39,203.88,203.89,11281.0,204.39,204.39,203.88,203.89,11281.0
2022-04-06 12:25:00,203.89,204.22,203.86,203.98,14191.0,203.89,204.22,203.86,203.98,14191.0
2022-04-06 12:30:00,203.95,204.21,203.77,204.02,10927.0,203.95,204.21,203.77,204.02,10927.0
2022-04-06 12:35:00,204.0,204.02,203.1,203.15,19592.0,204.0,204.02,203.1,203.15,19592.0
2022-04-06 12:40:00,203.2,203.88,203.16,203.88,9491.0,203.2,203.88,203.16,203.88,9491.0
2022-04-06 12:45:00,203.92,203.92,203.55,203.63,9610.0,203.92,203.92,203.55,203.63,9610.0
2022-04-06 12:50:00,203.66,203.77,203.45,203.62,10203.0,203.66,203.77,203.45,203.62,10203.0
2022-04-06 12:55:00,203.51,203.8,203.46,203.5,10033.0,203.51,203.8,203.46,203.5,10033.0
2022-04-06 13:00:00,203.51,203.58,203.06,203.38,16855.0,203.51,203.58,203.06,203.38,16855.0
2022-04-06 13:05:00,203.46,203.46,203.24,203.4,6126.0,203.46,203.46,203.24,203.4,6126.0
2022-04-06 13:10:00,203.5,203.59,203.34,203.38,12101.0,203.5,203.59,203.34,203.38,12101.0
2022-04-06 13:15:00,203.29,203.87,203.28,203.86,19075.0,203.29,203.87,203.28,203.86,19075.0
2022-04-06 13:20:00,203.78,204.11,203.59,203.92,21480.0,203.78,204.11,203.59,203.92,21480.0
2022-04-06 13:25:00,203.83,204.01,203.63,203.88,5879.0,203.83,204.01,203.63,203.88,5879.0
2022-04-06 13:30:00,203.95,204.14,203.69,203.89,7165.0,203.95,204.14,203.69,203.89,7165.0
2022-04-06 13:35:00,203.91,204.16,203.71,204.16,8672.0,203.91,204.16,203.71,204.16,8672.0
2022-04-06 13:40:00,204.28,204.59,204.21,204.22,16118.0,204.28,204.59,204.21,204.22,16118.0
2022-04-06 13:45:00,204.17,204.58,203.97,204.53,17710.0,204.17,204.58,203.97,204.53,17710.0
2022-04-06 13:50:00,204.49,204.8,204.42,204.75,13055.0,204.49,204.8,204.42,204.75,13055.0
2022-04-06 13:55:00,204.79,204.88,204.04,204.05,6883.0,204.79,204.88,204.04,204.05,6883.0
2022-04-06 14:00:00,203.89,206.13,203.58,205.79,14667.0,203.89,206.13,203.58,205.79,14667.0
2022-04-06 14:05:00,205.62,205.64,203.77,203.89,9994.0,205.62,205.64,203.77,203.89,9994.0
2022-04-06 14:10:00,203.63,203.84,203.2,203.26,1900.0,203.63,203.84,203.2,203.26,1900.0
2022-04-06 14:15:00,203.13,203.19,202.67,202.7,7298.0,203.13,203.19,202.67,202.7,7298.0
2022-04-06 14:20:00,202.71,203.39,202.61,203.09,16780.0,202.71,203.39,202.61,203.09,16780.0
2022-04-06 14:25:00,203.26,203.84,202.58,202.97,19707.0,203.26,203.84,202.58,202.97,19707.0
2022-04-06 14:30:00,202.94,204.73,202.75,204.58,6566.0,202.94,204.73,202.75,204.58,6566.0
2022-04-06 14:35:00,204.77,204.99,203.6,204.07,9184.0,204.77,204.99,203.6,204.07,9184.0
2022-04-06 14:40:00,203.93,204.42,203.49,204.2,17548.0,203.93,204.42,203.49,204.2,17548.0
2022-04-06 14:45:00,204.28,204.62,203.47,203.66,11382.0,204.28,204.62,203.47,203.66,11382.0
2022-04-06 14:50:00,203.96,204.49,203.84,204.4,7000.0,203.96,204.49,203.84,204.4,7000.0
2022-04-06 14:55:00,204.53,205.5,204.44,205.48,8616.0,204.53,205.5,204.44,205.48,8616.0
2022-04-06 15:00:00,205.48,206.17,205.39,205.92,7090.0,205.48,206.17,205.39,205.92,7090.0
2022-04-06 15:05:00,205.78,205.78,204.89,205.09,9532.0,205.78,205.78,204.89,205.09,9532.0
2022-04-06 15:10:00,205.15,205.43,204.84,205.37,11360.0,205.15,205.43,204.84,205.37,11360.0
2022-04-06 15:15:00,205.25,205.46,204.41,204.44,6558.0,205.25,205.46,204.41,204.44,6558.0
2022-04-06 15:20:00,204.46,204.48,203.87,204.01,6430.0,204.46,204.48,203.87,204.01,6430.0
2022-04-06 15:25:00,204.06,204.11,203.49,203.67,5360.0,204.06,204.11,203.49,203.67,5360.0
2022-04-06 15:30:00,203.47,203.92,203.3,203.42,7220.0,203.47,203.92,203.3,203.42,7220.0
2022-04-06 15:35:00,203.45,204.33,203.29,204.32,12582.0,203.45,204.33,203.29,204.32,12582.0
2022-04-06 15:40:00,204.28,204.73,204.17,204.62,6561.0,204.28,204.73,204.17,204.62,6561.0
2022-04-06 15:45:00,204.55,205.11,204.49,204.8,23800.0,204.55,205.11,204.49,204.8,23800.0
2022-04-06 15:50:00,204.86,205.14,204.08,204.53,59556.0,204.86,205.14,204.08,204.53,59556.0
2022-04-06 15:55:00,204.46,204.7,203.8,203.83,96277.0,204.46,204.7,203.8,203.83,96277.0
2022-04-07 09:30:00,202.43,205.31,202.43,204.73,19573.0,202.43,205.31,202.43,204.73,19573.0
2022-04-07 09:35:00,204.78,205.82,204.12,205.03,5565.0,204.78,205.82,204.12,205.03,5565.0
2022-04-07 09:40:00,204.71,205.6,204.34,204.44,13089.0,204.71,205.6,204.34,204.44,13089.0
2022-04-07 09:45:00,204.63,205.4,204.11,204.17,20692.0,204.63,205.4,204.11,204.17,20692.0
2022-04-07 09:50:00,204.27,205.91,204.21,205.68,6648.0,204.27,205.91,204.21,205.68,6648.0
2022-04-07 09:55:00,205.36,206.47,205.32,205.85,5198.0,205.36,206.47,205.32,205.85,5198.0
2022-04-07 10:00:00,205.95,206.86,205.55,205.91,12987.0,205.95,206.86,205.55,205.91,12987.0
2022-04-07 10:05:00,205.8,206.14,204.72,204.88,6807.0,205.8,206.14,204.72,204.88,6807.0
2022-04-07 10:10:00,204.72,205.76,204.57,205.76,6065.0,204.72,205.76,204.57,205.76,6065.0
2022-04-07 10:15:00,205.59,205.59,204.11,204.12,5158.0,205.59,205.59,204.11,204.12,5158.0
2022-04-07 10:20:00,204.11,204.55,203.88,204.55,5059.0,204.11,204.55,203.88,204.55,5059.0
2022-04-07 10:25:00,204.81,205.82,204.81,205.67,4002.0,204.81,205.82,204.81,205.67,4002.0
2022-04-07 10:30:00,205.86,206.15,205.27,205.51,5748.0,205.86,206.15,205.27,205.51,5748.0
2022-04-07 10:35:00,205.73,206.35,204.66,204.68,7301.0,205.73,206.35,204.66,204.68,7301.0
2022-04-07 10:40:00,204.5,204.5,203.87,204.23,12491.0,204.5,204.5,203.87,204.23,12491.0
2022-04-07 10:45:00,204.04,204.2,203.45,203.73,7687.0,204.04,204.2,203.45,203.73,7687.0
2022-04-07 10:50:00,204.36,204.92,204.27,204.92,5810.0,204.36,204.92,204.27,204.92,5810.0
2022-04-07 10:55:00,204.89,205.1,204.72,204.72,4464.0,204.89,205.1,204.72,204.72,4464.0
2022-04-07 11:00:00,204.8,205.68,204.8,205.26,10916.0,204.8,205.68,204.8,205.26,10916.0
2022-04-07 11:05:00,205.2,205.54,204.86,204.86,5607.0,205.2,205.54,204.86,204.86,5607.0
2022-04-07 11:10:00,204.93,204.97,204.29,204.46,6183.0,204.93,204.97,204.29,204.46,6183.0
2022-04-07 11:15:00,204.31,204.48,204.05,204.27,4405.0,204.31,204.48,204.05,204.27,4405.0
2022-04-07 11:20:00,204.19,204.76,204.18,204.59,21180.0,204.19,204.76,204.18,204.59,21180.0
2022-04-07 11:25:00,204.48,204.86,204.0,204.1,7304.0,204.48,204.86,204.0,204.1,7304.0
2022-04-07 11:30:00,203.96,203.96,203.29,203.34,15642.0,203.96,203.96,203.29,203.34,15642.0
2022-04-07 11:35:00,203.35,203.91,203.35,203.85,4263.0,203.35,203.91,203.35,203.85,4263.0
2022-04-07 11:40:00,203.66,203.8,203.3,203.38,6589.0,203.66,203.8,203.3,203.38,6589.0
2022-04-07 11:45:00,203.31,203.79,203.16,203.2,6205.0,203.31,203.79,203.16,203.2,6205.0
2022-04-07 11:50:00,203.25,203.44,202.63,202.67,6840.0,203.25,203.44,202.63,202.67,6840.0
2022-04-07 11:55:00,202.53,202.98,202.53,202.91,4137.0,202.53,202.98,202.53,202.91,4137.0
2022-04-07 12:00:00,202.9,203.09,202.7,202.79,5130.0,202.9,203.09,202.7,202.79,5130.0
2022-04-07 12:05:00,202.69,203.11,202.67,203.11,5676.0,202.69,203.11,202.67,203.11,5676.0
2022-04-07 12:10:00,203.14,203.48,203.03,203.23,6547.0,203.14,203.48,203.03,203.23,6547.0
2022-04-07 12:15:00,203.32,203.36,202.92,203.12,5675.0,203.32,203.36,202.92,203.12,5675.0
2022-04-07 12:20:00,203.09,203.52,203.04,203.29,7120.0,203.09,203.52,203.04,203.29,7120.0
2022-04-07 12:25:00,203.07,203.34,202.75,203.06,5318.0,203.07,203.34,202.75,203.06,5318.0
2022-04-07 12:30:00,202.94,203.11,202.69,202.93,3016.0,202.94,203.11,202.69,202.93,3016.0
2022-04-07 12:35:00,202.87,202.89,202.66,202.7,9190.0,202.87,202.89,202.66,202.7,9190.0
2022-04-07 12:40:00,202.7,202.83,202.32,202.32,34732.0,202.7,202.83,202.32,202.32,34732.0
2022-04-07 12:45:00,202.24,202.24,201.52,201.56,5085.0,202.24,202.24,201.52,201.56,5085.0
2022-04-07 12:50:00,201.61,202.27,201.58,202.04,5787.0,201.61,202.27,201.58,202.04,5787.0
2022-04-07 12:55:00,201.94,202.5,201.94,202.4,4500.0,201.94,202.5,201.94,202.4,4500.0
2022-04-07 13:00:00,202.44,203.16,202.26,203.04,5567.0,202.44,203.16,202.26,203.04,5567.0
2022-04-07 13:05:00,203.03,203.2,202.74,203.2,24828.0,203.03,203.2,202.74,203.2,24828.0
2022-04-07 13:10:00,203.28,203.71,203.13,203.21,3952.0,203.28,203.71,203.13,203.21,3952.0
2022-04-07 13:15:00,203.09,203.38,203.05,203.38,4949.0,203.09,203.38,203.05,203.38,4949.0
2022-04-07 13:20:00,203.47,203.68,203.43,203.44,2467.0,203.47,203.68,203.43,203.44,2467.0
2022-04-07 13:25:00,203.62,204.36,203.62,204.21,2838.0,203.62,204.36,203.62,204.21,2838.0
2022-04-07 13:30:00,204.14,204.42,204.02,204.15,4317.0,204.14,204.42,204.02,204.15,4317.0
2022-04-07 13:35:00,204.28,204.5,203.94,204.01,4894.0,204.28,204.5,203.94,204.01,4894.0
2022-04-07 13:40:00,203.9,204.09,203.83,203.83,3804.0,203.9,204.09,203.83,203.83,3804.0
2022-04-07 13:45:00,203.77,204.12,203.21,203.21,9221.0,203.77,204.12,203.21,203.21,9221.0
2022-04-07 13:50:00,203.25,203.71,203.25,203.62,4413.0,203.25,203.71,203.25,203.62,4413.0
2022-04-07 13:55:00,203.58,204.1,203.57,203.9,18160.0,203.58,204.1,203.57,203.9,18160.0
2022-04-07 14:00:00,204.0,204.12,203.76,203.84,8212.0,204.0,204.12,203.76,203.84,8212.0
2022-04-07 14:05:00,203.83,204.63,203.59,204.63,3953.0,203.83,204.63,203.59,204.63,3953.0
2022-04-07 14:10:00,204.56,204.64,204.28,204.43,4304.0,204.56,204.64,204.28,204.43,4304.0
2022-04-07 14:15:00,204.39,204.43,203.93,203.93,1800.0,204.39,204.43,203.93,203.93,1800.0
2022-04-07 14:20:00,203.96,204.17,203.87,204.14,3224.0,203.96,204.17,203.87,204.14,3224.0
2022-04-07 14:25:00,204.29,205.03,204.04,204.04,3201.0,204.29,205.03,204.04,204.04,3201.0
2022-04-07 14:30:00,204.37,204.37,203.79,203.85,3882.0,204.37,204.37,203.79,203.85,3882.0
2022-04-07 14:35:00,204.08,204.08,203.84,203.92,28230.0,204.08,204.08,203.84,203.92,28230.0
2022-04-07 14:40:00,203.84,203.89,203.59,203.8,3895.0,203.84,203.89,203.59,203.8,3895.0
2022-04-07 14:45:00,203.91,204.25,203.64,204.07,2995.0,203.91,204.25,203.64,204.07,2995.0
2022-04-07 14:50:00,204.0,204.7,203.89,204.59,5200.0,204.0,204.7,203.89,204.59,5200.0
2022-04-07 14:55:00,204.63,205.14,204.43,205.06,9745.0,204.63,205.14,204.43,205.06,9745.0
2022-04-07 15:00:00,204.9,205.77,204.84,205.77,9007.0,204.9,205.77,204.84,205.77,9007.0
2022-04-07 15:05:00,205.82,206.31,205.73,206.09,11087.0,205.82,206.31,205.73,206.09,11087.0
2022-04-07 15:10:00,206.01,206.47,205.96,206.43,2975.0,206.01,206.47,205.96,206.43,2975.0
2022-04-07 15:15:00,206.6,206.62,205.89,205.89,5822.0,206.6,206.62,205.89,205.89,5822.0
2022-04-07 15:20:00,205.87,205.96,205.45,205.53,12841.0,205.87,205.96,205.45,205.53,12841.0
2022-04-07 15:25:00,205.55,205.6,205.21,205.28,8916.0,205.55,205.6,205.21,205.28,8916.0
2022-04-07 15:30:00,205.24,205.68,205.24,205.5,15428.0,205.24,205.68,205.24,205.5,15428.0
2022-04-07 15:35:00,205.56,206.0,205.37,206.0,13420.0,205.56,206.0,205.37,206.0,13420.0
2022-04-07 15:40:00,205.99,206.13,205.56,205.68,8026.0,205.99,206.13,205.56,205.68,8026.0
2022-04-07 15:45:00,205.59,205.93,205.33,205.39,8716.0,205.59,205.93,205.33,205.39,8716.0
2022-04-07 15:50:00,205.31,205.64,205.01,205.16,29545.0,205.31,205.64,205.01,205.16,29545.0
2022-04-07 15:55:00,205.13,205.26,204.61,204.7,52529.0,205.13,205.26,204.61,204.7,52529.0
2022-04-08 09:30:00,202.41,202.41,200.08,200.36,42166.0,202.41,202.41,200.08,200.36,42166.0
2022-04-08 09:35:00,200.07,200.48,199.6,200.08,19176.0,200.07,200.48,199.6,200.08,19176.0
2022-04-08 09:40:00,200.3,200.68,199.53,199.66,60125.0,200.3,200.68,199.53,199.66,60125.0
2022-04-08 09:45:00,199.52,199.82,199.19,199.51,4474.0,199.52,199.82,199.19,199.51,4474.0
2022-04-08 09:50:00,199.45,199.47,198.2,198.44,7088.0,199.45,199.47,198.2,198.44,7088.0
2022-04-08 09:55:00,198.41,198.82,198.28,198.52,5462.0,198.41,198.82,198.28,198.52,5462.0
2022-04-08 10:00:00,198.58,199.52,198.48,199.41,8418.0,198.58,199.52,198.48,199.41,8418.0
2022-04-08 10:05:00,199.62,201.21,199.61,201.08,17675.0,199.62,201.21,199.61,201.08,17675.0
2022-04-08 10:10:00,201.01,201.36,200.77,201.36,8385.0,201.01,201.36,200.77,201.36,8385.0
2022-04-08 10:15:00,201.37,202.65,201.09,202.55,8165.0,201.37,202.65,201.09,202.55,8165.0
2022-04-08 10:20:00,202.69,203.08,202.58,202.96,6600.0,202.69,203.08,202.58,202.96,6600.0
2022-04-08 10:25:00,203.05,204.39,202.96,203.87,9092.0,203.05,204.39,202.96,203.87,9092.0
2022-04-08 10:30:00,203.84,204.19,203.7,204.01,8636.0,203.84,204.19,203.7,204.01,8636.0
2022-04-08 10:35:00,204.02,204.36,203.71,203.86,18691.0,204.02,204.36,203.71,203.86,18691.0
2022-04-08 10:40:00,203.89,204.14,203.2,203.2,11802.0,203.89,204.14,203.2,203.2,11802.0
2022-04-08 10:45:00,203.15,203.41,202.73,202.81,5841.0,203.15,203.41,202.73,202.81,5841.0
2022-04-08 10:50:00,202.93,204.48,202.85,204.42,7447.0,202.93,204.48,202.85,204.42,7447.0
2022-04-08 10:55:00,204.4,204.98,204.33,204.98,8720.0,204.4,204.98,204.33,204.98,8720.0
2022-04-08 11:00:00,205.17,205.47,204.81,205.0,2888.0,205.17,205.47,204.81,205.0,2888.0
2022-04-08 11:05:00,205.01,205.15,204.54,204.55,5789.0,205.01,205.15,204.54,204.55,5789.0
2022-04-08 11:10:00,204.62,204.77,204.22,204.37,3618.0,204.62,204.77,204.22,204.37,3618.0
2022-04-08 11:15:00,204.44,204.46,203.67,204.12,4340.0,204.44,204.46,203.67,204.12,4340.0
2022-04-08 11:20:00,204.1,204.1,203.62,203.74,2645.0,204.1,204.1,203.62,203.74,2645.0
2022-04-08 11:25:00,203.81,203.96,203.56,203.95,5133.0,203.81,203.96,203.56,203.95,5133.0
2022-04-08 11:30:00,203.97,204.47,203.93,204.18,3896.0,203.97,204.47,203.93,204.18,3896.0
2022-04-08 11:35:00,204.07,204.15,203.36,203.56,6879.0,204.07,204.15,203.36,203.56,6879.0
2022-04-08 11:40:00,203.87,204.61,203.82,204.4,3480.0,203.87,204.61,203.82,204.4,3480.0
2022-04-08 11:45:00,204.41,204.78,204.16,204.64,3440.0,204.41,204.78,204.16,204.64,3440.0
2022-04-08 11:50:00,204.46,204.59,204.32,204.32,3999.0,204.46,204.59,204.32,204.32,3999.0
2022-04-08 11:55:00,204.35,204.46,204.08,204.36,3540.0,204.35,204.46,204.08,204.36,3540.0
2022-04-08 12:00:00,204.39,204.76,204.16,204.22,4789.0,204.39,204.76,204.16,204.22,4789.0
2022-04-08 12:05:00,204.2,204.29,203.68,203.78,6477.0,204.2,204.29,203.68,203.78,6477.0
2022-04-08 12:10:00,203.7,203.78,203.46,203.65,7447.0,203.7,203.78,203.46,203.65,7447.0
2022-04-08 12:15:00,203.72,204.38,203.63,204.19,4867.0,203.72,204.38,203.63,204.19,4867.0
2022-04-08 12:20:00,204.24,204.68,204.09,204.35,3271.0,204.24,204.68,204.09,204.35,3271.0
2022-04-08 12:25:00,204.35,204.77,204.35,204.63,31380.0,204.35,204.77,204.35,204.63,31380.0
2022-04-08 12:30:00,204.53,204.53,203.64,203.71,2800.0,204.53,204.53,203.64,203.71,2800.0
2022-04-08 12:35:00,203.57,203.83,203.34,203.83,46379.0,203.57,203.83,203.34,203.83,46379.0
2022-04-08 12:40:00,203.83,204.12,203.78,203.8,4500.0,203.83,204.12,203.78,203.8,4500.0
2022-04-08 12:45:00,203.74,203.89,203.51,203.68,3379.0,203.74,203.89,203.51,203.68,3379.0
2022-04-08 12:50:00,203.67,204.02,203.49,203.88,6738.0,203.67,204.02,203.49,203.88,6738.0
2022-04-08 12:55:00,203.88,203.96,203.76,203.88,3785.0,203.88,203.96,203.76,203.88,3785.0
2022-04-08 13:00:00,203.84,203.84,203.52,203.71,4776.0,203.84,203.84,203.52,203.71,4776.0
2022-04-08 13:05:00,203.62,203.71,203.32,203.62,2423.0,203.62,203.71,203.32,203.62,2423.0
2022-04-08 13:10:00,203.31,203.31,202.81,202.9,1800.0,203.31,203.31,202.81,202.9,1800.0
2022-04-08 13:15:00,202.78,203.04,202.71,203.0,8176.0,202.78,203.04,202.71,203.0,8176.0
2022-04-08 13:20:00,202.98,203.28,202.9,203.17,2500.0,202.98,203.28,202.9,203.17,2500.0
2022-04-08 13:25:00,202.9,202.99,202.67,202.81,22612.0,202.9,202.99,202.67,202.81,22612.0
2022-04-08 13:30:00,202.7,202.8,202.4,202.73,3116.0,202.7,202.8,202.4,202.73,3116.0
2022-04-08 13:35:00,202.7,203.2,202.61,203.2,2200.0,202.7,203.2,202.61,203.2,2200.0
2022-04-08 13:40:00,203.11,203.6,203.05,203.57,7028.0,203.11,203.6,203.05,203.57,7028.0
2022-04-08 13:45:00,203.66,203.66,203.03,203.05,6914.0,203.66,203.66,203.03,203.05,6914.0
2022-04-08 13:50:00,203.02,203.33,203.02,203.14,2114.0,203.02,203.33,203.02,203.14,2114.0
2022-04-08 13:55:00,203.09,203.35,203.09,203.31,1914.0,203.09,203.35,203.09,203.31,1914.0
2022-04-08 14:00:00,203.22,203.52,202.96,202.97,3831.0,203.22,203.52,202.96,202.97,3831.0
2022-04-08 14:05:00,202.88,203.33,202.84,203.28,3234.0,202.88,203.33,202.84,203.28,3234.0
2022-04-08 14:10:00,203.33,203.53,203.27,203.4,11831.0,203.33,203.53,203.27,203.4,11831.0
2022-04-08 14:15:00,203.47,203.56,203.27,203.27,2863.0,203.47,203.56,203.27,203.27,2863.0
2022-04-08 14:20:00,203.35,203.49,202.88,202.97,4732.0,203.35,203.49,202.88,202.97,4732.0
2022-04-08 14:25:00,202.94,203.02,202.23,202.37,15999.0,202.94,203.02,202.23,202.37,15999.0
2022-04-08 14:30:00,202.34,202.4,202.02,202.22,3960.0,202.34,202.4,202.02,202.22,3960.0
2022-04-08 14:35:00,202.23,202.6,202.2,202.34,3059.0,202.23,202.6,202.2,202.34,3059.0
2022-04-08 14:40:00,202.41,202.62,202.12,202.23,5218.0,202.41,202.62,202.12,202.23,5218.0
2022-04-08 14:45:00,202.29,202.69,202.24,202.69,3377.0,202.29,202.69,202.24,202.69,3377.0
2022-04-08 14:50:00,202.53,203.1,202.53,202.82,7714.0,202.53,203.1,202.53,202.82,7714.0
2022-04-08 14:55:00,202.89,202.89,202.37,202.65,2740.0,202.89,202.89,202.37,202.65,2740.0
2022-04-08 15:00:00,202.67,202.83,202.5,202.55,3560.0,202.67,202.83,202.5,202.55,3560.0
2022-04-08 15:05:00,202.63,202.71,202.22,202.42,9612.0,202.63,202.71,202.22,202.42,9612.0
2022-04-08 15:10:00,202.52,203.34,202.45,203.04,4864.0,202.52,203.34,202.45,203.04,4864.0
2022-04-08 15:15:00,202.98,203.59,202.98,203.45,2326.0,202.98,203.59,202.98,203.45,2326.0
2022-04-08 15:20:00,202.91,203.14,202.72,202.87,5207.0,202.91,203.14,202.72,202.87,5207.0
2022-04-08 15:25:00,202.87,203.1,202.81,203.05,6550.0,202.87,203.1,202.81,203.05,6550.0
2022-04-08 15:30:00,203.09,203.43,202.95,203.09,7028.0,203.09,203.43,202.95,203.09,7028.0
2022-04-08 15:35:00,202.99,202.99,202.73,202.83,8114.0,202.99,202.99,202.73,202.83,8114.0
2022-04-08 15:40:00,202.86,203.37,202.76,203.37,12210.0,202.86,203.37,202.76,203.37,12210.0
2022-04-08 15:45:00,203.34,203.51,202.63,202.71,17990.0,203.34,203.51,202.63,202.71,17990.0
2022-04-08 15:50:00,202.76,202.94,202.16,202.19,19869.0,202.76,202.94,202.16,202.19,19869.0
2022-04-08 15:55:00,202.25,202.33,201.68,202.27,52629.0,202.25,202.33,201.68,202.27,52629.0
2022-04-11 09:30:00,198.41,200.7,198.41,198.6,23549.0,198.41,200.7,198.41,198.6,23549.0
2022-04-11 09:35:00,198.36,198.63,197.65,198.2,12041.0,198.36,198.63,197.65,198.2,12041.0
2022-04-11 09:40:00,198.01,200.78,197.88,200.78,8036.0,198.01,200.78,197.88,200.78,8036.0
2022-04-11 09:45:00,200.63,201.73,200.46,201.38,17528.0,200.63,201.73,200.46,201.38,17528.0
2022-04-11 09:50:00,201.3,201.91,200.74,201.72,9893.0,201.3,201.91,200.74,201.72,9893.0
2022-04-11 09:55:00,201.56,201.56,200.52,200.83,15771.0,201.56,201.56,200.52,200.83,15771.0
2022-04-11 10:00:00,200.79,202.05,200.52,201.09,8825.0,200.79,202.05,200.52,201.09,8825.0
2022-04-11 10:05:00,201.01,201.81,200.73,201.73,8421.0,201.01,201.81,200.73,201.73,8421.0
2022-04-11 10:10:00,201.73,202.09,200.56,200.79,6739.0,201.73,202.09,200.56,200.79,6739.0
2022-04-11 10:15:00,200.94,201.28,200.13,200.14,6588.0,200.94,201.28,200.13,200.14,6588.0
2022-04-11 10:20:00,200.28,200.51,200.24,200.31,3130.0,200.28,200.51,200.24,200.31,3130.0
2022-04-11 10:25:00,200.57,200.63,199.4,199.62,30459.0,200.57,200.63,199.4,199.62,30459.0
2022-04-11 10:30:00,199.54,200.97,199.52,200.89,9565.0,199.54,200.97,199.52,200.89,9565.0
2022-04-11 10:35:00,200.8,200.8,200.03,200.29,18241.0,200.8,200.8,200.03,200.29,18241.0
2022-04-11 10:40:00,200.19,200.29,199.2,199.45,8425.0,200.19,200.29,199.2,199.45,8425.0
2022-04-11 10:45:00,199.36,199.62,198.99,198.99,7482.0,199.36,199.62,198.99,198.99,7482.0
2022-04-11 10:50:00,199.17,199.7,199.1,199.64,17069.0,199.17,199.7,199.1,199.64,17069.0
2022-04-11 10:55:00,199.67,199.81,198.88,198.92,91955.0,199.67,199.81,198.88,198.92,91955.0
2022-04-11 11:00:00,198.86,199.01,198.12,198.25,28184.0,198.86,199.01,198.12,198.25,28184.0
2022-04-11 11:05:00,198.18,198.24,197.84,197.96,7360.0,198.18,198.24,197.84,197.96,7360.0
2022-04-11 11:10:00,198.05,198.54,198.0,198.54,9668.0,198.05,198.54,198.0,198.54,9668.0
2022-04-11 11:15:00,198.47,198.9,198.47,198.64,3153.0,198.47,198.9,198.47,198.64,3153.0
2022-04-11 11:20:00,198.75,198.84,198.46,198.7,4400.0,198.75,198.84,198.46,198.7,4400.0
2022-04-11 11:25:00,198.86,199.32,198.77,199.19,7977.0,198.86,199.32,198.77,199.19,7977.0
2022-04-11 11:30:00,199.25,199.86,199.25,199.62,6446.0,199.25,199.86,199.25,199.62,6446.0
2022-04-11 11:35:00,199.55,200.01,199.45,199.84,3516.0,199.55,200.01,199.45,199.84,3516.0
2022-04-11 11:40:00,199.82,200.13,199.72,200.02,3976.0,199.82,200.13,199.72,200.02,3976.0
2022-04-11 11:45:00,200.12,200.22,199.57,199.57,4499.0,200.12,200.22,199.57,199.57,4499.0
2022-04-11 11:50:00,199.41,200.37,199.41,200.37,2100.0,199.41,200.37,199.41,200.37,2100.0
2022-04-11 11:55:00,200.46,200.46,199.95,200.18,5013.0,200.46,200.46,199.95,200.18,5013.0
2022-04-11 12:00:00,200.05,200.28,199.84,200.11,2643.0,200.05,200.28,199.84,200.11,2643.0
2022-04-11 12:05:00,200.0,200.23,199.63,199.68,2816.0,200.0,200.23,199.63,199.68,2816.0
2022-04-11 12:10:00,199.8,199.92,199.48,199.52,1820.0,199.8,199.92,199.48,199.52,1820.0
2022-04-11 12:15:00,199.48,199.86,199.38,199.74,2772.0,199.48,199.86,199.38,199.74,2772.0
2022-04-11 12:20:00,199.8,199.86,199.39,199.39,4203.0,199.8,199.86,199.39,199.39,4203.0
2022-04-11 12:25:00,199.25,199.44,199.05,199.28,3250.0,199.25,199.44,199.05,199.28,3250.0
2022-04-11 12:30:00,199.28,199.42,199.12,199.4,1796.0,199.28,199.42,199.12,199.4,1796.0
2022-04-11 12:35:00,199.51,199.53,199.29,199.53,2166.0,199.51,199.53,199.29,199.53,2166.0
2022-04-11 12:40:00,199.45,199.67,199.42,199.56,3634.0,199.45,199.67,199.42,199.56,3634.0
2022-04-11 12:45:00,199.64,199.99,199.39,199.57,4400.0,199.64,199.99,199.39,199.57,4400.0
2022-04-11 12:50:00,199.55,199.69,199.52,199.52,1670.0,199.55,199.69,199.52,199.52,1670.0
2022-04-11 12:55:00,199.71,200.19,199.69,200.02,7906.0,199.71,200.19,199.69,200.02,7906.0
2022-04-11 13:00:00,200.18,200.75,200.18,200.46,3564.0,200.18,200.75,200.18,200.46,3564.0
2022-04-11 13:05:00,200.64,200.69,200.42,200.5,2600.0,200.64,200.69,200.42,200.5,2600.0
2022-04-11 13:10:00,200.45,200.88,200.29,200.83,8303.0,200.45,200.88,200.29,200.83,8303.0
2022-04-11 13:15:00,200.67,200.74,200.24,200.4,2756.0,200.67,200.74,200.24,200.4,2756.0
2022-04-11 13:20:00,200.43,200.6,200.3,200.42,3790.0,200.43,200.6,200.3,200.42,3790.0
2022-04-11 13:25:00,200.63,200.68,200.23,200.6,4471.0,200.63,200.68,200.23,200.6,4471.0
2022-04-11 13:30:00,200.72,201.09,200.67,200.93,8247.0,200.72,201.09,200.67,200.93,8247.0
2022-04-11 13:35:00,200.96,200.96,200.49,200.66,1621.0,200.96,200.96,200.49,200.66,1621.0
2022-04-11 13:40:00,200.64,200.91,200.48,200.54,3500.0,200.64,200.91,200.48,200.54,3500.0
2022-04-11 13:45:00,200.27,200.62,200.22,200.28,1700.0,200.27,200.62,200.22,200.28,1700.0
2022-04-11 13:50:00,200.13,200.23,200.05,200.18,3100.0,200.13,200.23,200.05,200.18,3100.0
2022-04-11 13:55:00,200.22,200.53,200.16,200.53,4359.0,200.22,200.53,200.16,200.53,4359.0
2022-04-11 14:00:00,200.49,200.58,200.09,200.38,2774.0,200.49,200.58,200.09,200.38,2774.0
2022-04-11 14:05:00,200.4,200.98,200.32,200.98,4126.0,200.4,200.98,200.32,200.98,4126.0
2022-04-11 14:10:00,200.87,200.98,200.25,200.25,2800.0,200.87,200.98,200.25,200.25,2800.0
2022-04-11 14:15:00,200.24,200.24,199.94,199.99,1900.0,200.24,200.24,199.94,199.99,1900.0
2022-04-11 14:20:00,199.94,200.24,199.92,200.12,2776.0,199.94,200.24,199.92,200.12,2776.0
2022-04-11 14:25:00,200.12,200.43,200.11,200.34,3789.0,200.12,200.43,200.11,200.34,3789.0
2022-04-11 14:30:00,200.2,200.34,199.85,200.34,4194.0,200.2,200.34,199.85,200.34,4194.0
2022-04-11 14:35:00,200.43,200.5,199.93,200.16,2790.0,200.43,200.5,199.93,200.16,2790.0
2022-04-11 14:40:00,200.24,200.32,199.98,200.01,1300.0,200.24,200.32,199.98,200.01,1300.0
2022-04-11 14:45:00,200.13,200.65,200.13,200.65,3624.0,200.13,200.65,200.13,200.65,3624.0
2022-04-11 14:50:00,200.68,200.88,200.5,200.57,4110.0,200.68,200.88,200.5,200.57,4110.0
2022-04-11 14:55:00,200.59,200.76,200.41,200.53,3919.0,200.59,200.76,200.41,200.53,3919.0
2022-04-11 15:00:00,200.59,200.79,200.13,200.13,5202.0,200.59,200.79,200.13,200.13,5202.0
2022-04-11 15:05:00,200.2,200.46,200.03,200.46,6151.0,200.2,200.46,200.03,200.46,6151.0
2022-04-11 15:10:00,200.4,200.48,200.14,200.14,3519.0,200.4,200.48,200.14,200.14,3519.0
2022-04-11 15:15:00,200.24,200.39,200.0,200.23,5444.0,200.24,200.39,200.0,200.23,5444.0
2022-04-11 15:20:00,200.25,200.43,200.09,200.3,11202.0,200.25,200.43,200.09,200.3,11202.0
2022-04-11 15:25:00,200.26,200.34,199.91,200.07,5524.0,200.26,200.34,199.91,200.07,5524.0
2022-04-11 15:30:00,200.09,200.13,199.7,199.74,4187.0,200.09,200.13,199.7,199.74,4187.0
2022-04-11 15:35:00,199.66,199.81,199.61,199.75,7460.0,199.66,199.81,199.61,199.75,7460.0
2022-04-11 15:40:00,199.73,199.85,199.27,199.41,7106.0,199.73,199.85,199.27,199.41,7106.0
2022-04-11 15:45:00,199.33,199.45,199.18,199.31,11758.0,199.33,199.45,199.18,199.31,11758.0
2022-04-11 15:50:00,199.15,199.47,198.71,198.74,25002.0,199.15,199.47,198.71,198.74,25002.0
2022-04-11 15:55:00,198.77,199.16,198.65,199.03,72027.0,198.77,199.16,198.65,199.03,72027.0
2022-04-12 09:30:00,203.57,205.87,202.84,204.23,37927.0,203.57,205.87,202.84,204.23,37927.0
2022-04-12 09:35:00,204.26,204.26,202.46,202.97,9563.0,204.26,204.26,202.46,202.97,9563.0
2022-04-12 09:40:00,203.16,203.79,202.52,203.71,11565.0,203.16,203.79,202.52,203.71,11565.0
2022-04-12 09:45:00,203.98,204.36,203.2,204.06,7990.0,203.98,204.36,203.2,204.06,7990.0
2022-04-12 09:50:00,204.18,205.32,204.17,204.7,5167.0,204.18,205.32,204.17,204.7,5167.0
2022-04-12 09:55:00,204.7,205.32,204.46,205.1,3938.0,204.7,205.32,204.46,205.1,3938.0
2022-04-12 10:00:00,205.53,205.87,204.81,205.87,5657.0,205.53,205.87,204.81,205.87,5657.0
2022-04-12 10:05:00,205.91,206.23,205.26,205.58,6019.0,205.91,206.23,205.26,205.58,6019.0
2022-04-12 10:10:00,205.62,206.1,205.0,205.34,5510.0,205.62,206.1,205.0,205.34,5510.0
2022-04-12 10:15:00,205.33,205.33,204.43,204.45,6434.0,205.33,205.33,204.43,204.45,6434.0
2022-04-12 10:20:00,204.24,204.5,203.45,203.53,4115.0,204.24,204.5,203.45,203.53,4115.0
2022-04-12 10:25:00,203.76,203.76,202.89,202.89,3265.0,203.76,203.76,202.89,202.89,3265.0
2022-04-12 10:30:00,202.9,203.0,202.2,202.45,4386.0,202.9,203.0,202.2,202.45,4386.0
2022-04-12 10:35:00,202.18,202.48,201.09,201.37,4950.0,202.18,202.48,201.09,201.37,4950.0
2022-04-12 10:40:00,201.41,201.51,201.01,201.23,5070.0,201.41,201.51,201.01,201.23,5070.0
2022-04-12 10:45:00,201.1,201.43,200.03,200.31,10856.0,201.1,201.43,200.03,200.31,10856.0
2022-04-12 10:50:00,200.21,200.88,199.89,200.69,3228.0,200.21,200.88,199.89,200.69,3228.0
2022-04-12 10:55:00,200.61,201.0,200.59,200.9,1919.0,200.61,201.0,200.59,200.9,1919.0
2022-04-12 11:00:00,200.91,201.83,200.71,201.8,3814.0,200.91,201.83,200.71,201.8,3814.0
2022-04-12 11:05:00,201.45,201.45,200.7,200.94,2455.0,201.45,201.45,200.7,200.94,2455.0
2022-04-12 11:10:00,201.2,201.59,201.2,201.58,1688.0,201.2,201.59,201.2,201.58,1688.0
2022-04-12 11:15:00,201.8,201.92,201.52,201.86,4640.0,201.8,201.92,201.52,201.86,4640.0
2022-04-12 11:20:00,201.82,202.0,201.59,201.59,8690.0,201.82,202.0,201.59,201.59,8690.0
2022-04-12 11:25:00,201.53,202.07,201.53,201.98,6877.0,201.53,202.07,201.53,201.98,6877.0
2022-04-12 11:30:00,201.85,202.32,201.76,201.81,6573.0,201.85,202.32,201.76,201.81,6573.0
2022-04-12 11:35:00,201.85,201.94,201.46,201.77,5814.0,201.85,201.94,201.46,201.77,5814.0
2022-04-12 11:40:00,201.78,201.94,201.4,201.48,5363.0,201.78,201.94,201.4,201.48,5363.0
2022-04-12 11:45:00,201.56,201.59,201.0,201.12,5796.0,201.56,201.59,201.0,201.12,5796.0
2022-04-12 11:50:00,201.08,201.36,200.96,201.16,5325.0,201.08,201.36,200.96,201.16,5325.0
2022-04-12 11:55:00,200.97,201.06,200.73,200.74,2554.0,200.97,201.06,200.73,200.74,2554.0
2022-04-12 12:00:00,200.66,200.66,199.91,200.08,17597.0,200.66,200.66,199.91,200.08,17597.0
2022-04-12 12:05:00,200.12,200.12,199.64,199.88,11285.0,200.12,200.12,199.64,199.88,11285.0
2022-04-12 12:10:00,199.79,199.87,199.52,199.85,6838.0,199.79,199.87,199.52,199.85,6838.0
2022-04-12 12:15:00,199.83,200.33,199.64,200.13,3708.0,199.83,200.33,199.64,200.13,3708.0
2022-04-12 12:20:00,200.05,200.1,199.61,199.64,7258.0,200.05,200.1,199.61,199.64,7258.0
2022-04-12 12:25:00,199.22,199.23,199.06,199.17,2507.0,199.22,199.23,199.06,199.17,2507.0
2022-04-12 12:30:00,199.2,199.47,199.16,199.34,1400.0,199.2,199.47,199.16,199.34,1400.0
2022-04-12 12:35:00,199.35,199.66,199.33,199.42,2373.0,199.35,199.66,199.33,199.42,2373.0
2022-04-12 12:40:00,199.43,199.72,199.31,199.43,1959.0,199.43,199.72,199.31,199.43,1959.0
2022-04-12 12:45:00,199.48,199.52,199.24,199.52,2063.0,199.48,199.52,199.24,199.52,2063.0
2022-04-12 12:50:00,199.79,200.07,199.67,199.77,2215.0,199.79,200.07,199.67,199.77,2215.0
2022-04-12 12:55:00,199.88,199.89,199.51,199.51,2600.0,199.88,199.89,199.51,199.51,2600.0
2022-04-12 13:00:00,199.67,199.8,198.74,198.86,9071.0,199.67,199.8,198.74,198.86,9071.0
2022-04-12 13:05:00,198.98,199.12,198.85,199.04,3009.0,198.98,199.12,198.85,199.04,3009.0
2022-04-12 13:10:00,199.1,199.91,199.05,199.56,8966.0,199.1,199.91,199.05,199.56,8966.0
2022-04-12 13:15:00,199.49,199.54,198.81,199.18,8410.0,199.49,199.54,198.81,199.18,8410.0
2022-04-12 13:20:00,199.19,199.64,198.6,198.82,14191.0,199.19,199.64,198.6,198.82,14191.0
2022-04-12 13:25:00,198.75,198.9,198.46,198.49,5413.0,198.75,198.9,198.46,198.49,5413.0
2022-04-12 13:30:00,198.53,199.01,198.46,198.95,7022.0,198.53,199.01,198.46,198.95,7022.0
2022-04-12 13:35:00,198.93,199.05,198.52,198.52,5059.0,198.93,199.05,198.52,198.52,5059.0
2022-04-12 13:40:00,198.54,198.76,198.43,198.58,9842.0,198.54,198.76,198.43,198.58,9842.0
2022-04-12 13:45:00,198.56,198.58,198.31,198.47,11659.0,198.56,198.58,198.31,198.47,11659.0
2022-04-12 13:50:00,198.43,198.43,197.99,198.05,6339.0,198.43,198.43,197.99,198.05,6339.0
2022-04-12 13:55:00,198.0,198.03,197.59,197.6,10539.0,198.0,198.03,197.59,197.6,10539.0
2022-04-12 14:00:00,197.54,197.72,197.36,197.72,5729.0,197.54,197.72,197.36,197.72,5729.0
2022-04-12 14:05:00,197.68,197.96,197.38,197.5,6774.0,197.68,197.96,197.38,197.5,6774.0
2022-04-12 14:10:00,197.44,197.47,196.69,196.69,6020.0,197.44,197.47,196.69,196.69,6020.0
2022-04-12 14:15:00,196.72,196.78,196.37,196.38,3818.0,196.72,196.78,196.37,196.38,3818.0
2022-04-12 14:20:00,196.56,196.74,196.32,196.58,4019.0,196.56,196.74,196.32,196.58,4019.0
2022-04-12 14:25:00,196.5,196.78,196.49,196.52,2506.0,196.5,196.78,196.49,196.52,2506.0
2022-04-12 14:30:00,196.59,196.78,196.19,196.68,5210.0,196.59,196.78,196.19,196.68,5210.0
2022-04-12 14:35:00,196.54,197.02,196.54,196.67,6142.0,196.54,197.02,196.54,196.67,6142.0
2022-04-12 14:40:00,196.43,196.71,196.43,196.62,3827.0,196.43,196.71,196.43,196.62,3827.0
2022-04-12 14:45:00,196.77,197.06,196.63,196.9,8649.0,196.77,197.06,196.63,196.9,8649.0
2022-04-12 14:50:00,196.83,197.05,196.58,196.97,5050.0,196.83,197.05,196.58,196.97,5050.0
2022-04-12 14:55:00,196.97,197.13,196.52,196.63,12019.0,196.97,197.13,196.52,196.63,12019.0
2022-04-12 15:00:00,196.61,196.84,195.83,195.98,45187.0,196.61,196.84,195.83,195.98,45187.0
2022-04-12 15:05:00,196.0,196.06,195.61,195.61,3822.0,196.0,196.06,195.61,195.61,3822.0
2022-04-12 15:10:00,195.65,195.97,195.59,195.77,3396.0,195.65,195.97,195.59,195.77,3396.0
2022-04-12 15:15:00,195.84,196.11,195.77,195.99,5065.0,195.84,196.11,195.77,195.99,5065.0
2022-04-12 15:20:00,196.05,196.41,196.05,196.18,14400.0,196.05,196.41,196.05,196.18,14400.0
2022-04-12 15:25:00,196.14,196.19,195.43,195.59,20321.0,196.14,196.19,195.43,195.59,20321.0
2022-04-12 15:30:00,195.57,195.73,195.24,195.72,14320.0,195.57,195.73,195.24,195.72,14320.0
2022-04-12 15:35:00,195.7,196.49,195.69,196.49,7396.0,195.7,196.49,195.69,196.49,7396.0
2022-04-12 15:40:00,196.43,196.74,196.23,196.25,8828.0,196.43,196.74,196.23,196.25,8828.0
2022-04-12 15:45:00,196.2,196.69,196.04,196.5,11070.0,196.2,196.69,196.04,196.5,11070.0
2022-04-12 15:50:00,196.41,196.69,196.06,196.44,12211.0,196.41,196.69,196.06,196.44,12211.0
2022-04-12 15:55:00,196.53,196.53,196.02,196.09,40396.0,196.53,196.53,196.02,196.09,40396.0
2022-04-13 09:30:00,196.1,196.66,195.34,196.61,31929.0,196.1,196.66,195.34,196.61,31929.0
2022-04-13 09:35:00,197.23,197.98,197.19,197.87,12104.0,197.23,197.98,197.19,197.87,12104.0
2022-04-13 09:40:00,197.63,198.92,197.05,198.91,3414.0,197.63,198.92,197.05,198.91,3414.0
2022-04-13 09:45:00,198.72,199.39,198.47,198.75,7548.0,198.72,199.39,198.47,198.75,7548.0
2022-04-13 09:50:00,198.64,199.14,198.57,198.73,3971.0,198.64,199.14,198.57,198.73,3971.0
2022-04-13 09:55:00,198.84,199.24,198.01,198.59,5831.0,198.84,199.24,198.01,198.59,5831.0
2022-04-13 10:00:00,198.41,198.5,197.79,198.38,3948.0,198.41,198.5,197.79,198.38,3948.0
2022-04-13 10:05:00,198.87,198.87,198.12,198.12,3683.0,198.87,198.87,198.12,198.12,3683.0
2022-04-13 10:10:00,197.46,198.31,197.43,198.31,2600.0,197.46,198.31,197.43,198.31,2600.0
2022-04-13 10:15:00,198.74,199.33,198.73,199.14,5085.0,198.74,199.33,198.73,199.14,5085.0
2022-04-13 10:20:00,199.01,199.32,198.91,199.0,3971.0,199.01,199.32,198.91,199.0,3971.0
2022-04-13 10:25:00,199.14,199.39,198.83,199.32,17560.0,199.14,199.39,198.83,199.32,17560.0
2022-04-13 10:30:00,199.33,200.31,199.24,199.42,6191.0,199.33,200.31,199.24,199.42,6191.0
2022-04-13 10:35:00,199.23,199.49,199.14,199.22,3502.0,199.23,199.49,199.14,199.22,3502.0
2022-04-13 10:40:00,199.08,199.64,199.0,199.56,3415.0,199.08,199.64,199.0,199.56,3415.0
2022-04-13 10:45:00,199.69,199.9,199.1,199.36,10907.0,199.69,199.9,199.1,199.36,10907.0
2022-04-13 10:50:00,199.3,199.75,199.3,199.33,4820.0,199.3,199.75,199.3,199.33,4820.0
2022-04-13 10:55:00,199.4,199.4,198.97,199.16,6184.0,199.4,199.4,198.97,199.16,6184.0
2022-04-13 11:00:00,199.07,200.43,199.07,200.22,8892.0,199.07,200.43,199.07,200.22,8892.0
2022-04-13 11:05:00,200.09,200.17,199.86,200.04,2208.0,200.09,200.17,199.86,200.04,2208.0
2022-04-13 11:10:00,199.95,200.54,199.95,200.52,3016.0,199.95,200.54,199.95,200.52,3016.0
2022-04-13 11:15:00,200.7,200.96,200.37,200.6,3900.0,200.7,200.96,200.37,200.6,3900.0
2022-04-13 11:20:00,200.71,201.08,200.55,201.01,3800.0,200.71,201.08,200.55,201.01,3800.0
2022-04-13 11:25:00,201.08,201.73,201.08,201.23,9355.0,201.08,201.73,201.08,201.23,9355.0
2022-04-13 11:30:00,201.28,201.59,201.25,201.31,5568.0,201.28,201.59,201.25,201.31,5568.0
2022-04-13 11:35:00,201.34,201.4,201.04,201.13,2417.0,201.34,201.4,201.04,201.13,2417.0
2022-04-13 11:40:00,201.25,201.3,200.92,200.92,3704.0,201.25,201.3,200.92,200.92,3704.0
2022-04-13 11:45:00,200.82,200.82,200.64,200.68,2434.0,200.82,200.82,200.64,200.68,2434.0
2022-04-13 11:50:00,200.7,200.87,200.56,200.75,3098.0,200.7,200.87,200.56,200.75,3098.0
2022-04-13 11:55:00,200.66,200.8,200.57,200.72,3112.0,200.66,200.8,200.57,200.72,3112.0
2022-04-13 12:00:00,200.77,200.78,200.34,200.71,3021.0,200.77,200.78,200.34,200.71,3021.0
2022-04-13 12:05:00,200.7,200.85,200.61,200.68,3216.0,200.7,200.85,200.61,200.68,3216.0
2022-04-13 12:10:00,200.77,200.79,200.2,200.53,3426.0,200.77,200.79,200.2,200.53,3426.0
2022-04-13 12:15:00,200.69,200.84,200.44,200.76,3000.0,200.69,200.84,200.44,200.76,3000.0
2022-04-13 12:20:00,200.74,200.9,200.47,200.79,4000.0,200.74,200.9,200.47,200.79,4000.0
2022-04-13 12:25:00,200.87,200.99,200.54,200.59,2872.0,200.87,200.99,200.54,200.59,2872.0
2022-04-13 12:30:00,200.6,200.86,200.55,200.83,2315.0,200.6,200.86,200.55,200.83,2315.0
2022-04-13 12:35:00,200.95,201.09,200.82,200.91,5670.0,200.95,201.09,200.82,200.91,5670.0
2022-04-13 12:40:00,200.93,201.11,200.85,201.09,3445.0,200.93,201.11,200.85,201.09,3445.0
2022-04-13 12:45:00,201.02,201.15,200.94,201.05,2782.0,201.02,201.15,200.94,201.05,2782.0
2022-04-13 12:50:00,201.13,201.21,200.86,200.95,3130.0,201.13,201.21,200.86,200.95,3130.0
2022-04-13 12:55:00,200.99,200.99,200.79,200.79,4430.0,200.99,200.99,200.79,200.79,4430.0
2022-04-13 13:00:00,200.79,201.23,200.7,201.12,3753.0,200.79,201.23,200.7,201.12,3753.0
2022-04-13 13:05:00,201.12,201.2,200.65,200.87,2628.0,201.12,201.2,200.65,200.87,2628.0
2022-04-13 13:10:00,200.78,201.21,200.76,201.01,10500.0,200.78,201.21,200.76,201.01,10500.0
2022-04-13 13:15:00,200.92,200.92,200.39,200.39,2533.0,200.92,200.92,200.39,200.39,2533.0
2022-04-13 13:20:00,200.44,200.87,200.43,200.68,2529.0,200.44,200.87,200.43,200.68,2529.0
2022-04-13 13:25:00,200.55,200.7,200.25,200.7,2356.0,200.55,200.7,200.25,200.7,2356.0
2022-04-13 13:30:00,200.6,200.7,200.34,200.34,3193.0,200.6,200.7,200.34,200.34,3193.0
2022-04-13 13:35:00,200.25,200.46,200.04,200.24,5352.0,200.25,200.46,200.04,200.24,5352.0
2022-04-13 13:40:00,200.31,200.31,200.05,200.18,2527.0,200.31,200.31,200.05,200.18,2527.0
2022-04-13 13:45:00,200.21,200.39,199.91,200.1,5506.0,200.21,200.39,199.91,200.1,5506.0
2022-04-13 13:50:00,200.12,200.12,199.86,200.0,6485.0,200.12,200.12,199.86,200.0,6485.0
2022-04-13 13:55:00,200.0,200.26,199.93,200.26,5339.0,200.0,200.26,199.93,200.26,5339.0
2022-04-13 14:00:00,200.38,200.6,200.31,200.44,6878.0,200.38,200.6,200.31,200.44,6878.0
2022-04-13 14:05:00,200.49,200.63,200.38,200.61,3164.0,200.49,200.63,200.38,200.61,3164.0
2022-04-13 14:10:00,200.59,200.59,200.3,200.48,2717.0,200.59,200.59,200.3,200.48,2717.0
2022-04-13 14:15:00,200.58,200.69,200.45,200.6,2958.0,200.58,200.69,200.45,200.6,2958.0
2022-04-13 14:20:00,200.7,200.87,200.68,200.8,4708.0,200.7,200.87,200.68,200.8,4708.0
2022-04-13 14:25:00,200.7,200.94,200.6,200.78,12708.0,200.7,200.94,200.6,200.78,12708.0
2022-04-13 14:30:00,200.79,200.79,200.57,200.74,2386.0,200.79,200.79,200.57,200.74,2386.0
2022-04-13 14:35:00,200.74,200.96,200.68,200.75,3900.0,200.74,200.96,200.68,200.75,3900.0
2022-04-13 14:40:00,200.83,201.04,200.78,201.04,3515.0,200.83,201.04,200.78,201.04,3515.0
2022-04-13 14:45:00,201.06,201.29,201.02,201.18,5758.0,201.06,201.29,201.02,201.18,5758.0
2022-04-13 14:50:00,201.29,201.51,201.05,201.39,4176.0,201.29,201.51,201.05,201.39,4176.0
2022-04-13 14:55:00,201.3,201.49,201.21,201.37,3602.0,201.3,201.49,201.21,201.37,3602.0
2022-04-13 15:00:00,201.38,201.49,201.11,201.17,5632.0,201.38,201.49,201.11,201.17,5632.0
2022-04-13 15:05:00,201.3,201.85,201.3,201.71,6358.0,201.3,201.85,201.3,201.71,6358.0
2022-04-13 15:10:00,201.63,201.66,201.35,201.65,3210.0,201.63,201.66,201.35,201.65,3210.0
2022-04-13 15:15:00,201.65,201.87,201.6,201.83,5151.0,201.65,201.87,201.6,201.83,5151.0
2022-04-13 15:20:00,201.74,201.8,201.55,201.66,6953.0,201.74,201.8,201.55,201.66,6953.0
2022-04-13 15:25:00,201.7,201.87,201.51,201.76,6595.0,201.7,201.87,201.51,201.76,6595.0
2022-04-13 15:30:00,201.73,202.19,201.68,202.11,10484.0,201.73,202.19,201.68,202.11,10484.0
2022-04-13 15:35:00,202.09,202.17,201.7,201.98,29237.0,202.09,202.17,201.7,201.98,29237.0
2022-04-13 15:40:00,201.93,202.05,201.58,201.63,17923.0,201.93,202.05,201.58,201.63,17923.0
2022-04-13 15:45:00,201.7,202.0,201.61,201.77,13769.0,201.7,202.0,201.61,201.77,13769.0
2022-04-13 15:50:00,201.88,201.88,201.53,201.78,20315.0,201.88,201.88,201.53,201.78,20315.0
2022-04-13 15:55:00,201.8,201.83,201.58,201.74,82802.0,201.8,201.83,201.58,201.74,82802.0
2022-04-14 09:30:00,202.97,203.17,201.62,202.08,53261.0,202.97,203.17,201.62,202.08,53261.0
2022-04-14 09:35:00,202.33,202.33,201.05,201.72,10567.0,202.33,202.33,201.05,201.72,10567.0
2022-04-14 09:40:00,201.79,201.79,200.35,200.68,4931.0,201.79,201.79,200.35,200.68,4931.0
2022-04-14 09:45:00,200.54,200.97,200.26,200.5,5240.0,200.54,200.97,200.26,200.5,5240.0
2022-04-14 09:50:00,200.56,200.91,200.25,200.72,2269.0,200.56,200.91,200.25,200.72,2269.0
2022-04-14 09:55:00,200.63,200.78,200.22,200.56,7221.0,200.63,200.78,200.22,200.56,7221.0
2022-04-14 10:00:00,200.74,201.58,200.53,201.28,3862.0,200.74,201.58,200.53,201.28,3862.0
2022-04-14 10:05:00,200.89,200.89,199.15,199.23,6352.0,200.89,200.89,199.15,199.23,6352.0
2022-04-14 10:10:00,199.29,200.23,199.29,200.11,2500.0,199.29,200.23,199.29,200.11,2500.0
2022-04-14 10:15:00,199.96,200.22,199.68,199.69,4465.0,199.96,200.22,199.68,199.69,4465.0
2022-04-14 10:20:00,199.61,199.84,199.28,199.29,8249.0,199.61,199.84,199.28,199.29,8249.0
2022-04-14 10:25:00,199.27,199.31,198.92,199.25,6321.0,199.27,199.31,198.92,199.25,6321.0
2022-04-14 10:30:00,199.25,199.44,199.08,199.17,9818.0,199.25,199.44,199.08,199.17,9818.0
2022-04-14 10:35:00,199.1,199.19,198.74,198.96,10835.0,199.1,199.19,198.74,198.96,10835.0
2022-04-14 10:40:00,198.97,199.13,198.67,199.0,4812.0,198.97,199.13,198.67,199.0,4812.0
2022-04-14 10:45:00,199.15,199.15,198.48,198.48,5182.0,199.15,199.15,198.48,198.48,5182.0
2022-04-14 10:50:00,198.48,198.54,198.12,198.38,8438.0,198.48,198.54,198.12,198.38,8438.0
2022-04-14 10:55:00,198.58,198.71,198.35,198.56,3382.0,198.58,198.71,198.35,198.56,3382.0
2022-04-14 11:00:00,198.43,199.4,198.37,199.28,2731.0,198.43,199.4,198.37,199.28,2731.0
2022-04-14 11:05:00,199.2,199.3,198.66,198.73,1452.0,199.2,199.3,198.66,198.73,1452.0
2022-04-14 11:10:00,198.77,199.08,198.5,198.93,2403.0,198.77,199.08,198.5,198.93,2403.0
2022-04-14 11:15:00,198.97,199.2,198.69,198.75,2013.0,198.97,199.2,198.69,198.75,2013.0
2022-04-14 11:20:00,198.76,199.37,198.76,199.36,2991.0,198.76,199.37,198.76,199.36,2991.0
2022-04-14 11:25:00,199.33,199.36,199.19,199.32,1055.0,199.33,199.36,199.19,199.32,1055.0
2022-04-14 11:30:00,199.35,199.42,198.9,198.91,2945.0,199.35,199.42,198.9,198.91,2945.0
2022-04-14 11:35:00,198.81,198.9,198.62,198.67,1510.0,198.81,198.9,198.62,198.67,1510.0
2022-04-14 11:40:00,198.63,198.76,198.33,198.44,10108.0,198.63,198.76,198.33,198.44,10108.0
2022-04-14 11:45:00,198.44,198.78,198.43,198.77,2280.0,198.44,198.78,198.43,198.77,2280.0
2022-04-14 11:50:00,198.76,198.81,198.67,198.71,500.0,198.76,198.81,198.67,198.71,500.0
2022-04-14 11:55:00,198.71,198.76,198.64,198.65,3120.0,198.71,198.76,198.64,198.65,3120.0
2022-04-14 12:00:00,198.48,198.76,198.21,198.28,11695.0,198.48,198.76,198.21,198.28,11695.0
2022-04-14 12:05:00,198.24,198.49,198.06,198.3,6914.0,198.24,198.49,198.06,198.3,6914.0
2022-04-14 12:10:00,198.35,198.35,197.8,197.92,1382.0,198.35,198.35,197.8,197.92,1382.0
2022-04-14 12:15:00,197.9,198.18,197.89,198.12,4216.0,197.9,198.18,197.89,198.12,4216.0
2022-04-14 12:20:00,198.14,198.21,198.06,198.21,1500.0,198.14,198.21,198.06,198.21,1500.0
2022-04-14 12:25:00,198.3,198.3,197.77,197.9,4297.0,198.3,198.3,197.77,197.9,4297.0
2022-04-14 12:30:00,197.93,198.06,197.92,198.05,410.0,197.93,198.06,197.92,198.05,410.0
2022-04-14 12:35:00,198.0,198.02,197.86,197.86,1100.0,198.0,198.02,197.86,197.86,1100.0
2022-04-14 12:40:00,197.77,197.84,197.51,197.81,8399.0,197.77,197.84,197.51,197.81,8399.0
2022-04-14 12:45:00,197.86,197.86,197.66,197.71,4100.0,197.86,197.86,197.66,197.71,4100.0
2022-04-14 12:50:00,197.57,197.63,197.41,197.47,1718.0,197.57,197.63,197.41,197.47,1718.0
2022-04-14 12:55:00,197.49,197.81,197.48,197.78,4020.0,197.49,197.81,197.48,197.78,4020.0
2022-04-14 13:00:00,197.76,197.92,197.62,197.74,3290.0,197.76,197.92,197.62,197.74,3290.0
2022-04-14 13:05:00,197.74,197.89,197.68,197.78,2232.0,197.74,197.89,197.68,197.78,2232.0
2022-04-14 13:10:00,197.69,197.86,197.6,197.61,1700.0,197.69,197.86,197.6,197.61,1700.0
2022-04-14 13:15:00,197.53,197.76,197.43,197.66,1412.0,197.53,197.76,197.43,197.66,1412.0
2022-04-14 13:20:00,197.71,197.81,197.62,197.75,2815.0,197.71,197.81,197.62,197.75,2815.0
2022-04-14 13:25:00,197.71,197.99,197.57,197.91,4503.0,197.71,197.99,197.57,197.91,4503.0
2022-04-14 13:30:00,197.98,198.09,197.88,197.99,2802.0,197.98,198.09,197.88,197.99,2802.0
2022-04-14 13:35:00,198.04,198.18,198.04,198.13,1200.0,198.04,198.18,198.04,198.13,1200.0
2022-04-14 13:40:00,198.14,198.33,198.1,198.2,1900.0,198.14,198.33,198.1,198.2,1900.0
2022-04-14 13:45:00,198.14,198.29,198.12,198.17,5648.0,198.14,198.29,198.12,198.17,5648.0
2022-04-14 13:50:00,198.13,198.28,197.83,197.89,9837.0,198.13,198.28,197.83,197.89,9837.0
2022-04-14 13:55:00,197.84,197.95,197.62,197.9,11258.0,197.84,197.95,197.62,197.9,11258.0
2022-04-14 14:00:00,198.02,198.29,197.82,198.13,4489.0,198.02,198.29,197.82,198.13,4489.0
2022-04-14 14:05:00,198.24,198.49,198.13,198.29,10075.0,198.24,198.49,198.13,198.29,10075.0
2022-04-14 14:10:00,198.27,198.58,198.27,198.4,3490.0,198.27,198.58,198.27,198.4,3490.0
2022-04-14 14:15:00,198.6,198.67,198.21,198.35,3058.0,198.6,198.67,198.21,198.35,3058.0
2022-04-14 14:20:00,198.33,198.33,198.02,198.02,4754.0,198.33,198.33,198.02,198.02,4754.0
2022-04-14 14:25:00,198.05,198.26,198.0,198.26,1232.0,198.05,198.26,198.0,198.26,1232.0
2022-04-14 14:30:00,198.27,198.27,197.77,197.77,2575.0,198.27,198.27,197.77,197.77,2575.0
2022-04-14 14:35:00,197.77,197.9,197.68,197.76,14114.0,197.77,197.9,197.68,197.76,14114.0
2022-04-14 14:40:00,197.75,197.89,197.75,197.89,6015.0,197.75,197.89,197.75,197.89,6015.0
2022-04-14 14:45:00,197.93,198.02,197.6,197.6,6248.0,197.93,198.02,197.6,197.6,6248.0
2022-04-14 14:50:00,197.66,197.66,197.27,197.28,6996.0,197.66,197.66,197.27,197.28,6996.0
2022-04-14 14:55:00,197.24,197.35,197.15,197.31,4223.0,197.24,197.35,197.15,197.31,4223.0
2022-04-14 15:00:00,197.28,197.57,197.25,197.42,4223.0,197.28,197.57,197.25,197.42,4223.0
2022-04-14 15:05:00,197.3,197.41,197.07,197.07,4454.0,197.3,197.41,197.07,197.07,4454.0
2022-04-14 15:10:00,197.0,197.29,197.0,197.2,3240.0,197.0,197.29,197.0,197.2,3240.0
2022-04-14 15:15:00,197.34,197.74,197.28,197.43,6713.0,197.34,197.74,197.28,197.43,6713.0
2022-04-14 15:20:00,197.57,197.68,197.32,197.35,2100.0,197.57,197.68,197.32,197.35,2100.0
2022-04-14 15:25:00,197.31,197.31,197.15,197.2,9160.0,197.31,197.31,197.15,197.2,9160.0
2022-04-14 15:30:00,197.23,197.23,196.7,196.76,9263.0,197.23,197.23,196.7,196.76,9263.0
2022-04-14 15:35:00,196.77,196.95,196.57,196.71,6647.0,196.77,196.95,196.57,196.71,6647.0
2022-04-14 15:40:00,196.68,196.94,196.55,196.94,4328.0,196.68,196.94,196.55,196.94,4328.0
2022-04-14 15:45:00,197.0,197.1,196.87,196.89,7425.0,197.0,197.1,196.87,196.89,7425.0
2022-04-14 15:50:00,196.89,196.94,196.55,196.61,32842.0,196.89,196.94,196.55,196.61,32842.0
2022-04-14 15:55:00,196.81,196.81,196.22,196.75,52662.0,196.81,196.81,196.22,196.75,52662.0
2022-04-18 09:30:00,195.09,196.35,195.09,196.0,18940.0,195.09,196.35,195.09,196.0,18940.0
2022-04-18 09:35:00,195.52,195.73,194.87,194.87,7374.0,195.52,195.73,194.87,194.87,7374.0
2022-04-18 09:40:00,194.87,194.87,194.12,194.12,5011.0,194.87,194.87,194.12,194.12,5011.0
2022-04-18 09:45:00,194.05,194.47,193.69,194.47,7014.0,194.05,194.47,193.69,194.47,7014.0
2022-04-18 09:50:00,194.44,194.44,193.64,194.18,17037.0,194.44,194.44,193.64,194.18,17037.0
2022-04-18 09:55:00,194.31,195.34,194.0,195.3,11993.0,194.31,195.34,194.0,195.3,11993.0
2022-04-18 10:00:00,195.29,196.8,194.98,196.53,4227.0,195.29,196.8,194.98,196.53,4227.0
2022-04-18 10:05:00,196.7,196.74,195.9,195.91,3198.0,196.7,196.74,195.9,195.91,3198.0
2022-04-18 10:10:00,195.75,197.12,195.75,196.59,3780.0,195.75,197.12,195.75,196.59,3780.0
2022-04-18 10:15:00,196.74,197.0,196.63,196.81,3743.0,196.74,197.0,196.63,196.81,3743.0
2022-04-18 10:20:00,196.92,197.73,196.31,197.73,4642.0,196.92,197.73,196.31,197.73,4642.0
2022-04-18 10:25:00,197.44,197.66,196.68,196.68,3510.0,197.44,197.66,196.68,196.68,3510.0
2022-04-18 10:30:00,196.52,196.59,195.99,196.06,2718.0,196.52,196.59,195.99,196.06,2718.0
2022-04-18 10:35:00,195.88,196.21,195.64,196.21,4817.0,195.88,196.21,195.64,196.21,4817.0
2022-04-18 10:40:00,196.29,196.55,196.21,196.37,13943.0,196.29,196.55,196.21,196.37,13943.0
2022-04-18 10:45:00,196.6,196.7,196.24,196.7,2096.0,196.6,196.7,196.24,196.7,2096.0
2022-04-18 10:50:00,196.58,196.68,196.15,196.15,5550.0,196.58,196.68,196.15,196.15,5550.0
2022-04-18 10:55:00,196.12,196.23,195.92,196.16,3504.0,196.12,196.23,195.92,196.16,3504.0
2022-04-18 11:00:00,196.15,196.45,196.07,196.38,3974.0,196.15,196.45,196.07,196.38,3974.0
2022-04-18 11:05:00,196.29,196.79,195.97,195.97,10925.0,196.29,196.79,195.97,195.97,10925.0
2022-04-18 11:10:00,196.01,196.2,195.88,195.89,1878.0,196.01,196.2,195.88,195.89,1878.0
2022-04-18 11:15:00,195.54,195.77,195.54,195.65,5451.0,195.54,195.77,195.54,195.65,5451.0
2022-04-18 11:20:00,195.67,195.92,195.67,195.7,7409.0,195.67,195.92,195.67,195.7,7409.0
2022-04-18 11:25:00,195.7,195.83,195.59,195.83,9354.0,195.7,195.83,195.59,195.83,9354.0
2022-04-18 11:30:00,195.73,195.85,195.44,195.56,7041.0,195.73,195.85,195.44,195.56,7041.0
2022-04-18 11:35:00,195.6,195.65,195.27,195.41,6715.0,195.6,195.65,195.27,195.41,6715.0
2022-04-18 11:40:00,195.27,195.47,195.24,195.28,3923.0,195.27,195.47,195.24,195.28,3923.0
2022-04-18 11:45:00,195.04,195.1,194.74,194.78,4251.0,195.04,195.1,194.74,194.78,4251.0
2022-04-18 11:50:00,194.77,195.12,194.67,194.97,3679.0,194.77,195.12,194.67,194.97,3679.0
2022-04-18 11:55:00,195.19,195.26,195.0,195.12,4061.0,195.19,195.26,195.0,195.12,4061.0
2022-04-18 12:00:00,195.02,195.02,194.73,194.88,8758.0,195.02,195.02,194.73,194.88,8758.0
2022-04-18 12:05:00,194.8,194.94,194.46,194.5,1836.0,194.8,194.94,194.46,194.5,1836.0
2022-04-18 12:10:00,194.56,194.56,193.98,194.13,3422.0,194.56,194.56,193.98,194.13,3422.0
2022-04-18 12:15:00,194.23,194.29,193.7,193.98,5924.0,194.23,194.29,193.7,193.98,5924.0
2022-04-18 12:20:00,193.98,194.07,193.74,193.81,3546.0,193.98,194.07,193.74,193.81,3546.0
2022-04-18 12:25:00,193.8,194.09,193.72,193.98,3382.0,193.8,194.09,193.72,193.98,3382.0
2022-04-18 12:30:00,193.8,194.07,193.8,194.06,2855.0,193.8,194.07,193.8,194.06,2855.0
2022-04-18 12:35:00,194.17,194.31,194.01,194.11,3030.0,194.17,194.31,194.01,194.11,3030.0
2022-04-18 12:40:00,194.21,194.63,194.21,194.54,3981.0,194.21,194.63,194.21,194.54,3981.0
2022-04-18 12:45:00,194.5,194.66,194.32,194.32,1600.0,194.5,194.66,194.32,194.32,1600.0
2022-04-18 12:50:00,194.29,194.64,194.29,194.55,2306.0,194.29,194.64,194.29,194.55,2306.0
2022-04-18 12:55:00,194.56,194.64,194.49,194.63,1952.0,194.56,194.64,194.49,194.63,1952.0
2022-04-18 13:00:00,194.5,194.71,194.24,194.71,3865.0,194.5,194.71,194.24,194.71,3865.0
2022-04-18 13:05:00,194.61,195.04,194.51,195.03,3722.0,194.61,195.04,194.51,195.03,3722.0
2022-04-18 13:10:00,195.08,195.23,195.07,195.14,2600.0,195.08,195.23,195.07,195.14,2600.0
2022-04-18 13:15:00,195.16,195.24,195.03,195.18,3309.0,195.16,195.24,195.03,195.18,3309.0
2022-04-18 13:20:00,195.26,195.54,195.06,195.33,6566.0,195.26,195.54,195.06,195.33,6566.0
2022-04-18 13:25:00,195.31,195.43,195.15,195.38,6131.0,195.31,195.43,195.15,195.38,6131.0
2022-04-18 13:30:00,195.33,196.48,195.32,196.35,2700.0,195.33,196.48,195.32,196.35,2700.0
2022-04-18 13:35:00,196.38,196.75,196.34,196.67,4088.0,196.38,196.75,196.34,196.67,4088.0
2022-04-18 13:40:00,196.74,196.87,196.42,196.87,5381.0,196.74,196.87,196.42,196.87,5381.0
2022-04-18 13:45:00,196.77,197.37,196.59,197.32,10633.0,196.77,197.37,196.59,197.32,10633.0
2022-04-18 13:50:00,197.3,197.68,197.2,197.68,11313.0,197.3,197.68,197.2,197.68,11313.0
2022-04-18 13:55:00,197.68,198.09,197.59,198.0,21708.0,197.68,198.09,197.59,198.0,21708.0
2022-04-18 14:00:00,198.05,198.43,197.91,198.1,12695.0,198.05,198.43,197.91,198.1,12695.0
2022-04-18 14:05:00,198.11,198.11,197.61,197.69,5962.0,198.11,198.11,197.61,197.69,5962.0
2022-04-18 14:10:00,197.68,197.91,197.34,197.91,6269.0,197.68,197.91,197.34,197.91,6269.0
2022-04-18 14:15:00,197.9,198.16,197.42,197.8,6866.0,197.9,198.16,197.42,197.8,6866.0
2022-04-18 14:20:00,197.87,198.56,197.61,198.4,5000.0,197.87,198.56,197.61,198.4,5000.0
2022-04-18 14:25:00,198.62,198.7,197.89,198.09,5203.0,198.62,198.7,197.89,198.09,5203.0
2022-04-18 14:30:00,198.28,198.45,198.16,198.44,3430.0,198.28,198.45,198.16,198.44,3430.0
2022-04-18 14:35:00,198.45,198.59,198.32,198.32,5805.0,198.45,198.59,198.32,198.32,5805.0
2022-04-18 14:40:00,198.34,198.34,198.03,198.12,1900.0,198.34,198.34,198.03,198.12,1900.0
2022-04-18 14:45:00,197.85,198.03,197.61,197.89,3624.0,197.85,198.03,197.61,197.89,3624.0
2022-04-18 14:50:00,197.66,197.94,197.66,197.67,3950.0,197.66,197.94,197.66,197.67,3950.0
2022-04-18 14:55:00,197.64,197.69,197.34,197.39,4450.0,197.64,197.69,197.34,197.39,4450.0
2022-04-18 15:00:00,197.43,197.57,197.05,197.05,4040.0,197.43,197.57,197.05,197.05,4040.0
2022-04-18 15:05:00,197.18,197.3,196.96,196.96,3437.0,197.18,197.3,196.96,196.96,3437.0
2022-04-18 15:10:00,197.03,197.35,196.85,196.94,5342.0,197.03,197.35,196.85,196.94,5342.0
2022-04-18 15:15:00,196.88,197.21,196.88,197.0,9753.0,196.88,197.21,196.88,197.0,9753.0
2022-04-18 15:20:00,197.06,197.18,196.75,196.8,5862.0,197.06,197.18,196.75,196.8,5862.0
2022-04-18 15:25:00,196.76,196.85,196.64,196.73,2902.0,196.76,196.85,196.64,196.73,2902.0
2022-04-18 15:30:00,196.72,196.72,196.2,196.32,6067.0,196.72,196.72,196.2,196.32,6067.0
2022-04-18 15:35:00,196.36,196.42,195.69,195.76,16113.0,196.36,196.42,195.69,195.76,16113.0
2022-04-18 15:40:00,195.79,195.93,195.58,195.77,13222.0,195.79,195.93,195.58,195.77,13222.0
2022-04-18 15:45:00,195.68,195.86,195.3,195.49,11867.0,195.68,195.86,195.3,195.49,11867.0
2022-04-18 15:50:00,195.23,195.67,195.22,195.56,22009.0,195.23,195.67,195.22,195.56,22009.0
2022-04-18 15:55:00,195.57,196.59,195.57,196.54,33568.0,195.57,196.59,195.57,196.54,33568.0
2022-04-19 09:30:00,194.35,197.8,194.35,197.61,40692.0,194.35,197.8,194.35,197.61,40692.0
2022-04-19 09:35:00,198.08,198.08,196.49,196.83,84238.0,198.08,198.08,196.49,196.83,84238.0
2022-04-19 09:40:00,196.66,198.62,196.26,198.62,7448.0,196.66,198.62,196.26,198.62,7448.0
2022-04-19 09:45:00,198.58,198.6,197.48,198.6,5946.0,198.58,198.6,197.48,198.6,5946.0
2022-04-19 09:50:00,198.66,199.2,197.85,198.94,3008.0,198.66,199.2,197.85,198.94,3008.0
2022-04-19 09:55:00,199.32,199.86,199.14,199.62,4423.0,199.32,199.86,199.14,199.62,4423.0
2022-04-19 10:00:00,199.78,200.31,199.58,200.31,8483.0,199.78,200.31,199.58,200.31,8483.0
2022-04-19 10:05:00,199.95,200.54,199.95,200.21,4462.0,199.95,200.54,199.95,200.21,4462.0
2022-04-19 10:10:00,200.27,200.67,200.2,200.47,5016.0,200.27,200.67,200.2,200.47,5016.0
2022-04-19 10:15:00,200.33,201.58,200.22,201.3,4636.0,200.33,201.58,200.22,201.3,4636.0
2022-04-19 10:20:00,201.35,201.35,200.85,201.03,4451.0,201.35,201.35,200.85,201.03,4451.0
2022-04-19 10:25:00,201.02,201.26,200.74,200.78,6201.0,201.02,201.26,200.74,200.78,6201.0
2022-04-19 10:30:00,200.78,201.06,200.75,201.02,9372.0,200.78,201.06,200.75,201.02,9372.0
2022-04-19 10:35:00,200.85,201.79,200.75,201.77,32574.0,200.85,201.79,200.75,201.77,32574.0
2022-04-19 10:40:00,201.71,202.47,201.55,202.3,10499.0,201.71,202.47,201.55,202.3,10499.0
2022-04-19 10:45:00,202.42,202.65,202.24,202.24,12933.0,202.42,202.65,202.24,202.24,12933.0
2022-04-19 10:50:00,202.2,202.2,201.67,201.71,6998.0,202.2,202.2,201.67,201.71,6998.0
2022-04-19 10:55:00,201.7,202.06,201.49,201.95,10697.0,201.7,202.06,201.49,201.95,10697.0
2022-04-19 11:00:00,201.94,202.02,201.58,201.61,7716.0,201.94,202.02,201.58,201.61,7716.0
2022-04-19 11:05:00,201.63,202.37,201.58,201.89,14164.0,201.63,202.37,201.58,201.89,14164.0
2022-04-19 11:10:00,201.94,202.13,201.94,202.13,8036.0,201.94,202.13,201.94,202.13,8036.0
2022-04-19 11:15:00,202.16,202.7,202.09,202.32,7814.0,202.16,202.7,202.09,202.32,7814.0
2022-04-19 11:20:00,202.24,203.05,202.22,203.05,11909.0,202.24,203.05,202.22,203.05,11909.0
2022-04-19 11:25:00,203.07,203.49,202.99,203.43,9490.0,203.07,203.49,202.99,203.43,9490.0
2022-04-19 11:30:00,203.3,203.71,203.29,203.69,11992.0,203.3,203.71,203.29,203.69,11992.0
2022-04-19 11:35:00,203.78,204.3,203.63,204.29,9194.0,203.78,204.3,203.63,204.29,9194.0
2022-04-19 11:40:00,204.22,204.49,204.09,204.44,13254.0,204.22,204.49,204.09,204.44,13254.0
2022-04-19 11:45:00,204.53,204.9,204.43,204.47,35001.0,204.53,204.9,204.43,204.47,35001.0
2022-04-19 11:50:00,204.5,204.75,204.48,204.67,6762.0,204.5,204.75,204.48,204.67,6762.0
2022-04-19 11:55:00,204.67,204.67,204.0,204.22,7687.0,204.67,204.67,204.0,204.22,7687.0
2022-04-19 12:00:00,204.26,204.26,204.05,204.2,4953.0,204.26,204.26,204.05,204.2,4953.0
2022-04-19 12:05:00,204.31,204.64,204.24,204.58,5919.0,204.31,204.64,204.24,204.58,5919.0
2022-04-19 12:10:00,204.59,204.67,204.4,204.41,3685.0,204.59,204.67,204.4,204.41,3685.0
2022-04-19 12:15:00,204.35,204.61,204.19,204.51,5951.0,204.35,204.61,204.19,204.51,5951.0
2022-04-19 12:20:00,204.51,204.63,204.5,204.54,4087.0,204.51,204.63,204.5,204.54,4087.0
2022-04-19 12:25:00,204.5,204.62,204.28,204.62,8791.0,204.5,204.62,204.28,204.62,8791.0
2022-04-19 12:30:00,204.67,205.07,204.56,205.05,5390.0,204.67,205.07,204.56,205.05,5390.0
2022-04-19 12:35:00,205.09,205.12,204.66,204.76,8321.0,205.09,205.12,204.66,204.76,8321.0
2022-04-19 12:40:00,204.77,205.31,204.72,205.09,8892.0,204.77,205.31,204.72,205.09,8892.0
2022-04-19 12:45:00,205.08,205.44,205.07,205.25,6684.0,205.08,205.44,205.07,205.25,6684.0
2022-04-19 12:50:00,205.25,205.57,205.25,205.48,2111.0,205.25,205.57,205.25,205.48,2111.0
2022-04-19 12:55:00,205.53,205.53,205.31,205.41,5356.0,205.53,205.53,205.31,205.41,5356.0
2022-04-19 13:00:00,205.46,205.68,205.44,205.63,6168.0,205.46,205.68,205.44,205.63,6168.0
2022-04-19 13:05:00,205.64,205.74,205.31,205.43,5228.0,205.64,205.74,205.31,205.43,5228.0
2022-04-19 13:10:00,205.38,205.38,205.09,205.11,5518.0,205.38,205.38,205.09,205.11,5518.0
2022-04-19 13:15:00,205.15,205.32,205.04,205.04,5829.0,205.15,205.32,205.04,205.04,5829.0
2022-04-19 13:20:00,205.04,205.2,204.99,205.09,4610.0,205.04,205.2,204.99,205.09,4610.0
2022-04-19 13:25:00,205.03,205.04,204.64,204.67,4813.0,205.03,205.04,204.64,204.67,4813.0
2022-04-19 13:30:00,204.68,205.23,204.68,205.18,5812.0,204.68,205.23,204.68,205.18,5812.0
2022-04-19 13:35:00,205.22,205.3,205.12,205.28,8632.0,205.22,205.3,205.12,205.28,8632.0
2022-04-19 13:40:00,205.28,205.28,205.08,205.13,6157.0,205.28,205.28,205.08,205.13,6157.0
2022-04-19 13:45:00,205.1,205.26,204.9,205.23,9011.0,205.1,205.26,204.9,205.23,9011.0
2022-04-19 13:50:00,205.29,205.59,205.29,205.5,13533.0,205.29,205.59,205.29,205.5,13533.0
2022-04-19 13:55:00,205.49,205.49,205.16,205.16,6984.0,205.49,205.49,205.16,205.16,6984.0
2022-04-19 14:00:00,205.14,205.26,205.01,205.21,8678.0,205.14,205.26,205.01,205.21,8678.0
2022-04-19 14:05:00,205.2,205.25,204.66,204.77,5206.0,205.2,205.25,204.66,204.77,5206.0
2022-04-19 14:10:00,204.62,204.62,204.25,204.58,4013.0,204.62,204.62,204.25,204.58,4013.0
2022-04-19 14:15:00,204.5,204.5,204.15,204.43,9256.0,204.5,204.5,204.15,204.43,9256.0
2022-04-19 14:20:00,204.39,204.78,204.3,204.75,7931.0,204.39,204.78,204.3,204.75,7931.0
2022-04-19 14:25:00,204.58,204.92,204.52,204.86,8019.0,204.58,204.92,204.52,204.86,8019.0
2022-04-19 14:30:00,204.87,205.1,204.82,204.93,5900.0,204.87,205.1,204.82,204.93,5900.0
2022-04-19 14:35:00,204.93,205.01,204.59,204.91,9352.0,204.93,205.01,204.59,204.91,9352.0
2022-04-19 14:40:00,204.9,204.98,204.82,204.93,3173.0,204.9,204.98,204.82,204.93,3173.0
2022-04-19 14:45:00,204.87,204.87,204.61,204.7,4525.0,204.87,204.87,204.61,204.7,4525.0
2022-04-19 14:50:00,204.64,204.76,204.2,204.2,5723.0,204.64,204.76,204.2,204.2,5723.0
2022-04-19 14:55:00,204.24,204.47,204.18,204.25,193840.0,204.24,204.47,204.18,204.25,193840.0
2022-04-19 15:00:00,204.14,204.21,203.79,203.79,4169.0,204.14,204.21,203.79,203.79,4169.0
2022-04-19 15:05:00,203.74,204.08,203.64,203.99,7680.0,203.74,204.08,203.64,203.99,7680.0
2022-04-19 15:10:00,203.97,204.33,203.86,204.3,8210.0,203.97,204.33,203.86,204.3,8210.0
2022-04-19 15:15:00,204.29,204.44,204.15,204.24,9783.0,204.29,204.44,204.15,204.24,9783.0
2022-04-19 15:20:00,204.24,204.63,204.13,204.63,9122.0,204.24,204.63,204.13,204.63,9122.0
2022-04-19 15:25:00,204.67,204.7,204.38,204.57,6550.0,204.67,204.7,204.38,204.57,6550.0
2022-04-19 15:30:00,204.58,204.89,204.57,204.66,4780.0,204.58,204.89,204.57,204.66,4780.0
2022-04-19 15:35:00,204.61,204.87,204.56,204.71,9575.0,204.61,204.87,204.56,204.71,9575.0
2022-04-19 15:40:00,204.66,204.68,204.06,204.06,8399.0,204.66,204.68,204.06,204.06,8399.0
2022-04-19 15:45:00,204.09,204.12,203.62,203.89,11411.0,204.09,204.12,203.62,203.89,11411.0
2022-04-19 15:50:00,203.99,204.47,203.7,203.77,27339.0,203.99,204.47,203.7,203.77,27339.0
2022-04-19 15:55:00,203.56,203.97,203.37,203.8,79818.0,203.56,203.97,203.37,203.8,79818.0
2022-04-20 09:30:00,205.86,206.17,204.2,204.37,35973.0,205.86,206.17,204.2,204.37,35973.0
2022-04-20 09:35:00,204.5,205.01,203.86,204.26,13542.0,204.5,205.01,203.86,204.26,13542.0
2022-04-20 09:40:00,203.98,204.19,203.44,203.89,18683.0,203.98,204.19,203.44,203.89,18683.0
2022-04-20 09:45:00,203.82,204.85,203.73,204.65,13611.0,203.82,204.85,203.73,204.65,13611.0
2022-04-20 09:50:00,204.77,205.39,204.29,204.62,8349.0,204.77,205.39,204.29,204.62,8349.0
2022-04-20 09:55:00,204.62,205.05,204.41,205.04,8117.0,204.62,205.05,204.41,205.04,8117.0
2022-04-20 10:00:00,204.98,205.86,204.91,205.54,9066.0,204.98,205.86,204.91,205.54,9066.0
2022-04-20 10:05:00,205.72,205.72,204.87,205.25,8172.0,205.72,205.72,204.87,205.25,8172.0
2022-04-20 10:10:00,205.35,205.52,204.71,204.72,10363.0,205.35,205.52,204.71,204.72,10363.0
2022-04-20 10:15:00,204.91,205.18,204.51,205.0,12957.0,204.91,205.18,204.51,205.0,12957.0
2022-04-20 10:20:00,205.11,205.7,204.56,204.73,12264.0,205.11,205.7,204.56,204.73,12264.0
2022-04-20 10:25:00,204.6,205.72,204.6,205.05,16124.0,204.6,205.72,204.6,205.05,16124.0
2022-04-20 10:30:00,205.3,205.64,204.39,205.5,9779.0,205.3,205.64,204.39,205.5,9779.0
2022-04-20 10:35:00,205.61,205.91,205.24,205.64,11911.0,205.61,205.91,205.24,205.64,11911.0
2022-04-20 10:40:00,205.79,206.46,205.74,205.97,5467.0,205.79,206.46,205.74,205.97,5467.0
2022-04-20 10:45:00,206.03,206.22,205.64,206.22,2553.0,206.03,206.22,205.64,206.22,2553.0
2022-04-20 10:50:00,206.15,206.9,206.12,206.84,6648.0,206.15,206.9,206.12,206.84,6648.0
2022-04-20 10:55:00,207.0,207.05,206.62,206.67,5399.0,207.0,207.05,206.62,206.67,5399.0
2022-04-20 11:00:00,206.58,206.58,205.76,206.24,5334.0,206.58,206.58,205.76,206.24,5334.0
2022-04-20 11:05:00,206.33,206.52,205.68,205.7,1852.0,206.33,206.52,205.68,205.7,1852.0
2022-04-20 11:10:00,205.75,205.75,204.85,204.85,5459.0,205.75,205.75,204.85,204.85,5459.0
2022-04-20 11:15:00,204.86,204.95,204.66,204.77,3667.0,204.86,204.95,204.66,204.77,3667.0
2022-04-20 11:20:00,204.75,205.15,204.75,205.07,9750.0,204.75,205.15,204.75,205.07,9750.0
2022-04-20 11:25:00,204.89,205.39,204.89,205.21,5473.0,204.89,205.39,204.89,205.21,5473.0
2022-04-20 11:30:00,205.18,205.56,205.18,205.43,8951.0,205.18,205.56,205.18,205.43,8951.0
2022-04-20 11:35:00,205.36,205.78,205.36,205.65,9421.0,205.36,205.78,205.36,205.65,9421.0
2022-04-20 11:40:00,205.61,205.94,205.54,205.81,4475.0,205.61,205.94,205.54,205.81,4475.0
2022-04-20 11:45:00,206.0,206.07,205.34,205.5,15805.0,206.0,206.07,205.34,205.5,15805.0
2022-04-20 11:50:00,205.46,205.57,205.06,205.42,3536.0,205.46,205.57,205.06,205.42,3536.0
2022-04-20 11:55:00,205.44,205.44,205.17,205.27,3600.0,205.44,205.44,205.17,205.27,3600.0
2022-04-20 12:00:00,205.37,205.7,205.33,205.6,3726.0,205.37,205.7,205.33,205.6,3726.0
2022-04-20 12:05:00,205.75,206.09,204.89,204.89,3621.0,205.75,206.09,204.89,204.89,3621.0
2022-04-20 12:10:00,204.98,204.99,204.37,204.37,2732.0,204.98,204.99,204.37,204.37,2732.0
2022-04-20 12:15:00,204.55,204.71,204.41,204.71,3759.0,204.55,204.71,204.41,204.71,3759.0
2022-04-20 12:20:00,204.68,204.71,203.93,204.02,4088.0,204.68,204.71,203.93,204.02,4088.0
2022-04-20 12:25:00,203.97,204.13,203.71,203.93,5700.0,203.97,204.13,203.71,203.93,5700.0
2022-04-20 12:30:00,204.02,204.52,203.9,204.37,4465.0,204.02,204.52,203.9,204.37,4465.0
2022-04-20 12:35:00,204.54,204.88,204.39,204.45,4244.0,204.54,204.88,204.39,204.45,4244.0
2022-04-20 12:40:00,204.68,204.81,204.41,204.51,2000.0,204.68,204.81,204.41,204.51,2000.0
2022-04-20 12:45:00,204.58,204.75,204.43,204.52,3679.0,204.58,204.75,204.43,204.52,3679.0
2022-04-20 12:50:00,204.52,204.72,204.46,204.57,1678.0,204.52,204.72,204.46,204.57,1678.0
2022-04-20 12:55:00,204.62,204.68,204.18,204.3,2669.0,204.62,204.68,204.18,204.3,2669.0
2022-04-20 13:00:00,204.52,204.77,204.36,204.73,3031.0,204.52,204.77,204.36,204.73,3031.0
2022-04-20 13:05:00,204.78,204.78,203.98,204.26,2528.0,204.78,204.78,203.98,204.26,2528.0
2022-04-20 13:10:00,204.2,205.0,204.2,204.86,2830.0,204.2,205.0,204.2,204.86,2830.0
2022-04-20 13:15:00,204.72,205.09,204.71,204.78,2616.0,204.72,205.09,204.71,204.78,2616.0
2022-04-20 13:20:00,204.73,205.17,204.72,205.17,4731.0,204.73,205.17,204.72,205.17,4731.0
2022-04-20 13:25:00,205.32,205.32,204.89,205.12,3251.0,205.32,205.32,204.89,205.12,3251.0
2022-04-20 13:30:00,204.89,205.09,204.54,204.72,4367.0,204.89,205.09,204.54,204.72,4367.0
2022-04-20 13:35:00,204.63,204.79,204.4,204.44,4312.0,204.63,204.79,204.4,204.44,4312.0
2022-04-20 13:40:00,204.37,204.86,204.37,204.81,3641.0,204.37,204.86,204.37,204.81,3641.0
2022-04-20 13:45:00,205.06,205.26,204.8,204.85,4107.0,205.06,205.26,204.8,204.85,4107.0
2022-04-20 13:50:00,204.46,204.66,204.38,204.43,7115.0,204.46,204.66,204.38,204.43,7115.0
2022-04-20 13:55:00,204.41,204.5,204.13,204.33,5979.0,204.41,204.5,204.13,204.33,5979.0
2022-04-20 14:00:00,204.35,204.59,204.16,204.16,3507.0,204.35,204.59,204.16,204.16,3507.0
2022-04-20 14:05:00,204.26,204.4,203.98,204.03,2611.0,204.26,204.4,203.98,204.03,2611.0
2022-04-20 14:10:00,204.06,204.06,203.6,203.6,4730.0,204.06,204.06,203.6,203.6,4730.0
2022-04-20 14:15:00,203.6,203.66,203.33,203.34,4389.0,203.6,203.66,203.33,203.34,4389.0
2022-04-20 14:20:00,203.38,203.4,203.29,203.38,1900.0,203.38,203.4,203.29,203.38,1900.0
2022-04-20 14:25:00,203.28,203.34,203.06,203.07,16623.0,203.28,203.34,203.06,203.07,16623.0
2022-04-20 14:30:00,202.95,203.21,202.81,202.85,3201.0,202.95,203.21,202.81,202.85,3201.0
2022-04-20 14:35:00,202.81,202.84,202.43,202.57,6618.0,202.81,202.84,202.43,202.57,6618.0
2022-04-20 14:40:00,202.5,202.64,202.42,202.62,6023.0,202.5,202.64,202.42,202.62,6023.0
2022-04-20 14:45:00,202.55,202.94,202.53,202.7,4918.0,202.55,202.94,202.53,202.7,4918.0
2022-04-20 14:50:00,202.74,202.79,202.05,202.09,6988.0,202.74,202.79,202.05,202.09,6988.0
2022-04-20 14:55:00,202.04,202.45,201.9,202.28,8153.0,202.04,202.45,201.9,202.28,8153.0
2022-04-20 15:00:00,202.23,202.94,202.21,202.81,5662.0,202.23,202.94,202.21,202.81,5662.0
2022-04-20 15:05:00,202.85,202.85,202.56,202.76,4670.0,202.85,202.85,202.56,202.76,4670.0
2022-04-20 15:10:00,202.81,203.17,202.56,203.1,5466.0,202.81,203.17,202.56,203.1,5466.0
2022-04-20 15:15:00,203.05,203.26,202.8,203.18,5677.0,203.05,203.26,202.8,203.18,5677.0
2022-04-20 15:20:00,203.2,203.25,202.96,202.96,4000.0,203.2,203.25,202.96,202.96,4000.0
2022-04-20 15:25:00,203.03,203.22,202.83,202.93,7230.0,203.03,203.22,202.83,202.93,7230.0
2022-04-20 15:30:00,202.96,202.96,202.37,202.37,7550.0,202.96,202.96,202.37,202.37,7550.0
2022-04-20 15:35:00,202.47,202.75,202.32,202.65,7957.0,202.47,202.75,202.32,202.65,7957.0
2022-04-20 15:40:00,202.63,202.84,202.46,202.62,10527.0,202.63,202.84,202.46,202.62,10527.0
2022-04-20 15:45:00,202.59,203.28,202.59,203.0,11055.0,202.59,203.28,202.59,203.0,11055.0
2022-04-20 15:50:00,202.9,202.9,202.05,202.13,16669.0,202.9,202.9,202.05,202.13,16669.0
2022-04-20 15:55:00,202.08,202.28,201.72,202.0,46763.0,202.08,202.28,201.72,202.0,46763.0
2022-04-21 09:30:00,204.92,209.0,204.87,208.0,35032.0,204.92,209.0,204.87,208.0,35032.0
2022-04-21 09:35:00,208.06,208.44,206.58,207.32,20183.0,208.06,208.44,206.58,207.32,20183.0
2022-04-21 09:40:00,207.51,207.8,207.2,207.79,8534.0,207.51,207.8,207.2,207.79,8534.0
2022-04-21 09:45:00,207.68,208.0,206.17,206.56,20898.0,207.68,208.0,206.17,206.56,20898.0
2022-04-21 09:50:00,206.72,207.79,206.02,206.06,24080.0,206.72,207.79,206.02,206.06,24080.0
2022-04-21 09:55:00,206.24,206.33,205.21,205.33,4604.0,206.24,206.33,205.21,205.33,4604.0
2022-04-21 10:00:00,204.94,205.23,204.68,204.84,8240.0,204.94,205.23,204.68,204.84,8240.0
2022-04-21 10:05:00,204.72,204.75,203.85,204.01,5903.0,204.72,204.75,203.85,204.01,5903.0
2022-04-21 10:10:00,204.08,204.08,202.89,203.02,6738.0,204.08,204.08,202.89,203.02,6738.0
2022-04-21 10:15:00,202.9,203.16,202.62,203.07,18986.0,202.9,203.16,202.62,203.07,18986.0
2022-04-21 10:20:00,203.06,203.24,202.64,202.9,11738.0,203.06,203.24,202.64,202.9,11738.0
2022-04-21 10:25:00,202.8,203.7,202.79,203.57,4300.0,202.8,203.7,202.79,203.57,4300.0
2022-04-21 10:30:00,203.73,203.8,203.23,203.49,8148.0,203.73,203.8,203.23,203.49,8148.0
2022-04-21 10:35:00,203.6,203.83,202.27,202.36,5447.0,203.6,203.83,202.27,202.36,5447.0
2022-04-21 10:40:00,202.4,202.52,202.07,202.29,7082.0,202.4,202.52,202.07,202.29,7082.0
2022-04-21 10:45:00,202.34,202.36,200.82,200.82,4185.0,202.34,202.36,200.82,200.82,4185.0
2022-04-21 10:50:00,200.77,200.77,200.24,200.26,8851.0,200.77,200.77,200.24,200.26,8851.0
2022-04-21 10:55:00,200.45,200.73,200.15,200.45,3493.0,200.45,200.73,200.15,200.45,3493.0
2022-04-21 11:00:00,200.37,201.39,200.14,201.39,3672.0,200.37,201.39,200.14,201.39,3672.0
2022-04-21 11:05:00,201.31,201.31,200.78,201.27,4102.0,201.31,201.31,200.78,201.27,4102.0
2022-04-21 11:10:00,201.21,201.69,201.02,201.49,3486.0,201.21,201.69,201.02,201.49,3486.0
2022-04-21 11:15:00,201.4,201.78,201.37,201.75,8677.0,201.4,201.78,201.37,201.75,8677.0
2022-04-21 11:20:00,201.75,201.84,201.09,201.62,3900.0,201.75,201.84,201.09,201.62,3900.0
2022-04-21 11:25:00,201.74,201.93,201.08,201.24,2259.0,201.74,201.93,201.08,201.24,2259.0
2022-04-21 11:30:00,201.05,201.39,200.48,200.78,11884.0,201.05,201.39,200.48,200.78,11884.0
2022-04-21 11:35:00,200.99,201.0,200.0,200.1,20044.0,200.99,201.0,200.0,200.1,20044.0
2022-04-21 11:40:00,200.09,200.15,199.56,199.56,4203.0,200.09,200.15,199.56,199.56,4203.0
2022-04-21 11:45:00,199.3,199.52,199.24,199.46,6168.0,199.3,199.52,199.24,199.46,6168.0
2022-04-21 11:50:00,199.28,199.49,199.18,199.36,4061.0,199.28,199.49,199.18,199.36,4061.0
2022-04-21 11:55:00,199.15,199.27,198.58,198.63,2600.0,199.15,199.27,198.58,198.63,2600.0
2022-04-21 12:00:00,198.67,198.86,198.14,198.35,3788.0,198.67,198.86,198.14,198.35,3788.0
2022-04-21 12:05:00,198.64,198.83,198.21,198.22,2123.0,198.64,198.83,198.21,198.22,2123.0
2022-04-21 12:10:00,198.19,198.49,197.92,198.25,4503.0,198.19,198.49,197.92,198.25,4503.0
2022-04-21 12:15:00,198.12,198.31,197.91,198.11,5548.0,198.12,198.31,197.91,198.11,5548.0
2022-04-21 12:20:00,198.09,198.22,197.34,197.47,2829.0,198.09,198.22,197.34,197.47,2829.0
2022-04-21 12:25:00,197.36,197.79,197.36,197.67,2021.0,197.36,197.79,197.36,197.67,2021.0
2022-04-21 12:30:00,197.76,197.94,197.39,197.94,3670.0,197.76,197.94,197.39,197.94,3670.0
2022-04-21 12:35:00,197.9,198.03,197.51,197.8,3585.0,197.9,198.03,197.51,197.8,3585.0
2022-04-21 12:40:00,197.66,197.99,197.61,197.62,17353.0,197.66,197.99,197.61,197.62,17353.0
2022-04-21 12:45:00,197.89,197.93,197.42,197.42,1711.0,197.89,197.93,197.42,197.42,1711.0
2022-04-21 12:50:00,197.36,197.36,196.76,196.8,2839.0,197.36,197.36,196.76,196.8,2839.0
2022-04-21 12:55:00,196.8,197.29,196.8,197.2,6677.0,196.8,197.29,196.8,197.2,6677.0
2022-04-21 13:00:00,196.96,197.35,196.85,197.05,6152.0,196.96,197.35,196.85,197.05,6152.0
2022-04-21 13:05:00,197.1,197.31,196.98,196.99,3794.0,197.1,197.31,196.98,196.99,3794.0
2022-04-21 13:10:00,196.92,196.92,196.71,196.88,2667.0,196.92,196.92,196.71,196.88,2667.0
2022-04-21 13:15:00,196.78,196.79,196.21,196.37,10459.0,196.78,196.79,196.21,196.37,10459.0
2022-04-21 13:20:00,196.52,197.98,196.51,197.72,7407.0,196.52,197.98,196.51,197.72,7407.0
2022-04-21 13:25:00,197.68,198.12,197.33,198.09,6324.0,197.68,198.12,197.33,198.09,6324.0
2022-04-21 13:30:00,198.11,198.45,197.86,197.89,2990.0,198.11,198.45,197.86,197.89,2990.0
2022-04-21 13:35:00,197.43,197.82,197.41,197.56,5518.0,197.43,197.82,197.41,197.56,5518.0
2022-04-21 13:40:00,197.54,198.02,197.51,197.89,5849.0,197.54,198.02,197.51,197.89,5849.0
2022-04-21 13:45:00,197.65,198.43,197.65,197.93,4434.0,197.65,198.43,197.65,197.93,4434.0
2022-04-21 13:50:00,197.83,197.84,197.17,197.23,3589.0,197.83,197.84,197.17,197.23,3589.0
2022-04-21 13:55:00,197.18,197.19,196.55,196.68,3090.0,197.18,197.19,196.55,196.68,3090.0
2022-04-21 14:00:00,196.62,196.62,195.88,196.03,3768.0,196.62,196.62,195.88,196.03,3768.0
2022-04-21 14:05:00,195.91,196.16,195.72,195.78,12435.0,195.91,196.16,195.72,195.78,12435.0
2022-04-21 14:10:00,195.75,195.99,195.75,195.8,4057.0,195.75,195.99,195.75,195.8,4057.0
2022-04-21 14:15:00,195.72,196.13,195.68,195.81,8236.0,195.72,196.13,195.68,195.81,8236.0
2022-04-21 14:20:00,195.84,195.88,195.05,195.05,4226.0,195.84,195.88,195.05,195.05,4226.0
2022-04-21 14:25:00,195.13,195.59,195.13,195.51,3845.0,195.13,195.59,195.13,195.51,3845.0
2022-04-21 14:30:00,195.49,196.14,195.25,195.88,6953.0,195.49,196.14,195.25,195.88,6953.0
2022-04-21 14:35:00,195.84,196.5,195.65,195.88,9506.0,195.84,196.5,195.65,195.88,9506.0
2022-04-21 14:40:00,195.81,195.86,195.0,195.0,10403.0,195.81,195.86,195.0,195.0,10403.0
2022-04-21 14:45:00,195.04,195.32,194.89,194.95,8676.0,195.04,195.32,194.89,194.95,8676.0
2022-04-21 14:50:00,195.04,195.8,194.89,195.25,22154.0,195.04,195.8,194.89,195.25,22154.0
2022-04-21 14:55:00,195.03,195.27,194.43,194.68,8486.0,195.03,195.27,194.43,194.68,8486.0
2022-04-21 15:00:00,194.6,194.6,194.22,194.28,9159.0,194.6,194.6,194.22,194.28,9159.0
2022-04-21 15:05:00,194.32,194.39,193.98,194.19,14507.0,194.32,194.39,193.98,194.19,14507.0
2022-04-21 15:10:00,194.23,194.41,194.09,194.38,8916.0,194.23,194.41,194.09,194.38,8916.0
2022-04-21 15:15:00,194.39,194.64,194.21,194.56,9120.0,194.39,194.64,194.21,194.56,9120.0
2022-04-21 15:20:00,194.56,194.99,194.38,194.98,7785.0,194.56,194.99,194.38,194.98,7785.0
2022-04-21 15:25:00,195.0,195.39,194.66,195.3,16288.0,195.0,195.39,194.66,195.3,16288.0
2022-04-21 15:30:00,195.23,195.68,194.72,194.79,17376.0,195.23,195.68,194.72,194.79,17376.0
2022-04-21 15:35:00,194.71,194.74,194.28,194.55,20554.0,194.71,194.74,194.28,194.55,20554.0
2022-04-21 15:40:00,194.58,195.19,194.58,195.11,14863.0,194.58,195.19,194.58,195.11,14863.0
2022-04-21 15:45:00,195.08,195.25,194.12,194.12,14354.0,195.08,195.25,194.12,194.12,14354.0
2022-04-21 15:50:00,194.23,195.12,194.23,195.09,24206.0,194.23,195.12,194.23,195.09,24206.0
2022-04-21 15:55:00,195.18,195.36,194.89,195.21,47079.0,195.18,195.36,194.89,195.21,47079.0
2022-04-22 09:30:00,194.57,195.62,194.56,195.21,24084.0,194.57,195.62,194.56,195.21,24084.0
2022-04-22 09:35:00,194.4,195.47,193.81,194.02,10080.0,194.4,195.47,193.81,194.02,10080.0
2022-04-22 09:40:00,193.91,194.43,193.57,194.05,6168.0,193.91,194.43,193.57,194.05,6168.0
2022-04-22 09:45:00,194.01,195.0,193.65,193.79,5507.0,194.01,195.0,193.65,193.79,5507.0
2022-04-22 09:50:00,194.59,194.77,193.54,193.99,7713.0,194.59,194.77,193.54,193.99,7713.0
2022-04-22 09:55:00,193.94,194.0,193.15,193.61,2610.0,193.94,194.0,193.15,193.61,2610.0
2022-04-22 10:00:00,193.5,194.9,193.16,193.23,9629.0,193.5,194.9,193.16,193.23,9629.0
2022-04-22 10:05:00,193.15,194.82,193.08,194.76,6206.0,193.15,194.82,193.08,194.76,6206.0
2022-04-22 10:10:00,194.75,194.76,193.22,193.27,6764.0,194.75,194.76,193.22,193.27,6764.0
2022-04-22 10:15:00,193.31,193.41,192.37,192.37,6097.0,193.31,193.41,192.37,192.37,6097.0
2022-04-22 10:20:00,192.13,192.13,191.5,192.01,6951.0,192.13,192.13,191.5,192.01,6951.0
2022-04-22 10:25:00,192.0,192.35,191.53,191.79,4387.0,192.0,192.35,191.53,191.79,4387.0
2022-04-22 10:30:00,191.88,192.22,191.45,192.21,4725.0,191.88,192.22,191.45,192.21,4725.0
2022-04-22 10:35:00,192.13,192.79,191.65,191.76,4434.0,192.13,192.79,191.65,191.76,4434.0
2022-04-22 10:40:00,191.72,192.06,191.29,191.55,5194.0,191.72,192.06,191.29,191.55,5194.0
2022-04-22 10:45:00,191.73,192.72,191.73,192.26,4681.0,191.73,192.72,191.73,192.26,4681.0
2022-04-22 10:50:00,192.32,192.32,191.59,191.93,17146.0,192.32,192.32,191.59,191.93,17146.0
2022-04-22 10:55:00,191.85,192.4,191.8,192.17,9562.0,191.85,192.4,191.8,192.17,9562.0
2022-04-22 11:00:00,192.01,192.48,191.58,191.66,3702.0,192.01,192.48,191.58,191.66,3702.0
2022-04-22 11:05:00,191.68,192.83,191.59,192.66,12346.0,191.68,192.83,191.59,192.66,12346.0
2022-04-22 11:10:00,192.93,192.93,192.33,192.56,4766.0,192.93,192.93,192.33,192.56,4766.0
2022-04-22 11:15:00,192.55,192.81,192.16,192.66,4878.0,192.55,192.81,192.16,192.66,4878.0
2022-04-22 11:20:00,192.68,193.14,192.28,192.38,4853.0,192.68,193.14,192.28,192.38,4853.0
2022-04-22 11:25:00,192.34,192.34,191.83,191.93,10945.0,192.34,192.34,191.83,191.93,10945.0
2022-04-22 11:30:00,191.93,192.26,191.77,191.97,5016.0,191.93,192.26,191.77,191.97,5016.0
2022-04-22 11:35:00,191.89,191.95,191.19,191.39,10657.0,191.89,191.95,191.19,191.39,10657.0
2022-04-22 11:40:00,191.39,191.46,190.86,190.86,5504.0,191.39,191.46,190.86,190.86,5504.0
2022-04-22 11:45:00,190.74,191.2,190.74,191.07,5143.0,190.74,191.2,190.74,191.07,5143.0
2022-04-22 11:50:00,191.02,191.16,190.71,190.78,8297.0,191.02,191.16,190.71,190.78,8297.0
2022-04-22 11:55:00,190.7,190.97,190.61,190.64,11192.0,190.7,190.97,190.61,190.64,11192.0
2022-04-22 12:00:00,190.68,190.87,190.67,190.8,5574.0,190.68,190.87,190.67,190.8,5574.0
2022-04-22 12:05:00,191.0,191.01,190.44,190.45,6604.0,191.0,191.01,190.44,190.45,6604.0
2022-04-22 12:10:00,190.35,190.43,189.81,190.04,11438.0,190.35,190.43,189.81,190.04,11438.0
2022-04-22 12:15:00,190.0,190.26,189.79,189.91,5964.0,190.0,190.26,189.79,189.91,5964.0
2022-04-22 12:20:00,189.88,190.29,189.88,190.02,21135.0,189.88,190.29,189.88,190.02,21135.0
2022-04-22 12:25:00,190.06,190.21,189.84,189.9,13017.0,190.06,190.21,189.84,189.9,13017.0
2022-04-22 12:30:00,189.92,190.33,189.87,190.18,7957.0,189.92,190.33,189.87,190.18,7957.0
2022-04-22 12:35:00,190.17,190.49,190.05,190.16,9032.0,190.17,190.49,190.05,190.16,9032.0
2022-04-22 12:40:00,190.34,190.38,189.72,189.95,7298.0,190.34,190.38,189.72,189.95,7298.0
2022-04-22 12:45:00,190.02,190.29,189.64,189.75,4500.0,190.02,190.29,189.64,189.75,4500.0
2022-04-22 12:50:00,189.76,189.76,189.16,189.17,7006.0,189.76,189.76,189.16,189.17,7006.0
2022-04-22 12:55:00,189.19,189.42,189.13,189.26,5168.0,189.19,189.42,189.13,189.26,5168.0
2022-04-22 13:00:00,189.42,189.42,189.03,189.11,3000.0,189.42,189.42,189.03,189.11,3000.0
2022-04-22 13:05:00,189.09,189.48,189.09,189.41,4557.0,189.09,189.48,189.09,189.41,4557.0
2022-04-22 13:10:00,189.36,189.77,189.35,189.59,8187.0,189.36,189.77,189.35,189.59,8187.0
2022-04-22 13:15:00,189.58,189.84,189.5,189.59,4953.0,189.58,189.84,189.5,189.59,4953.0
2022-04-22 13:20:00,189.66,189.66,188.83,188.92,7769.0,189.66,189.66,188.83,188.92,7769.0
2022-04-22 13:25:00,188.99,189.26,188.86,189.14,7996.0,188.99,189.26,188.86,189.14,7996.0
2022-04-22 13:30:00,189.05,189.19,188.78,188.81,6100.0,189.05,189.19,188.78,188.81,6100.0
2022-04-22 13:35:00,188.8,188.81,188.53,188.53,6518.0,188.8,188.81,188.53,188.53,6518.0
2022-04-22 13:40:00,188.52,188.83,188.33,188.71,10539.0,188.52,188.83,188.33,188.71,10539.0
2022-04-22 13:45:00,188.75,188.84,188.39,188.49,8483.0,188.75,188.84,188.39,188.49,8483.0
2022-04-22 13:50:00,188.5,188.51,187.87,187.96,8943.0,188.5,188.51,187.87,187.96,8943.0
2022-04-22 13:55:00,187.89,188.08,187.87,188.05,14359.0,187.89,188.08,187.87,188.05,14359.0
2022-04-22 14:00:00,187.95,188.19,187.86,187.93,7000.0,187.95,188.19,187.86,187.93,7000.0
2022-04-22 14:05:00,187.9,188.34,187.83,188.04,5361.0,187.9,188.34,187.83,188.04,5361.0
2022-04-22 14:10:00,188.04,188.29,187.95,188.22,11032.0,188.04,188.29,187.95,188.22,11032.0
2022-04-22 14:15:00,188.24,188.78,188.17,188.78,8470.0,188.24,188.78,188.17,188.78,8470.0
2022-04-22 14:20:00,188.72,188.98,188.36,188.36,5761.0,188.72,188.98,188.36,188.36,5761.0
2022-04-22 14:25:00,188.35,188.35,187.98,188.22,6079.0,188.35,188.35,187.98,188.22,6079.0
2022-04-22 14:30:00,188.16,188.23,187.66,187.67,10578.0,188.16,188.23,187.66,187.67,10578.0
2022-04-22 14:35:00,187.7,188.18,187.7,188.04,11706.0,187.7,188.18,187.7,188.04,11706.0
2022-04-22 14:40:00,188.13,188.41,188.03,188.39,11541.0,188.13,188.41,188.03,188.39,11541.0
2022-04-22 14:45:00,188.46,188.47,188.03,188.15,14010.0,188.46,188.47,188.03,188.15,14010.0
2022-04-22 14:50:00,188.17,188.17,187.72,187.77,6399.0,188.17,188.17,187.72,187.77,6399.0
2022-04-22 14:55:00,187.73,187.9,187.56,187.9,9599.0,187.73,187.9,187.56,187.9,9599.0
2022-04-22 15:00:00,187.91,187.96,187.62,187.75,8243.0,187.91,187.96,187.62,187.75,8243.0
2022-04-22 15:05:00,187.74,188.07,187.74,187.77,8827.0,187.74,188.07,187.74,187.77,8827.0
2022-04-22 15:10:00,187.74,189.23,187.58,189.09,12114.0,187.74,189.23,187.58,189.09,12114.0
2022-04-22 15:15:00,189.15,189.52,188.87,189.33,8906.0,189.15,189.52,188.87,189.33,8906.0
2022-04-22 15:20:00,189.27,189.48,188.57,188.63,16769.0,189.27,189.48,188.57,188.63,16769.0
2022-04-22 15:25:00,188.56,188.88,188.51,188.84,13483.0,188.56,188.88,188.51,188.84,13483.0
2022-04-22 15:30:00,188.84,190.01,188.84,189.83,16954.0,188.84,190.01,188.84,189.83,16954.0
2022-04-22 15:35:00,189.87,189.99,189.18,189.5,19065.0,189.87,189.99,189.18,189.5,19065.0
2022-04-22 15:40:00,189.52,189.67,188.72,188.84,14787.0,189.52,189.67,188.72,188.84,14787.0
2022-04-22 15:45:00,188.81,188.82,187.95,188.02,21049.0,188.81,188.82,187.95,188.02,21049.0
2022-04-22 15:50:00,187.94,187.94,187.25,187.48,38706.0,187.94,187.94,187.25,187.48,38706.0
2022-04-22 15:55:00,187.37,187.78,187.07,187.25,79798.0,187.37,187.78,187.07,187.25,79798.0
2022-04-25 09:30:00,186.75,188.63,186.29,186.55,35025.0,186.75,188.63,186.29,186.55,35025.0
2022-04-25 09:35:00,187.0,188.9,186.64,188.21,47153.0,187.0,188.9,186.64,188.21,47153.0
2022-04-25 09:40:00,188.21,188.96,187.22,187.22,13084.0,188.21,188.96,187.22,187.22,13084.0
2022-04-25 09:45:00,186.87,187.89,186.18,187.57,12197.0,186.87,187.89,186.18,187.57,12197.0
2022-04-25 09:50:00,187.72,187.93,186.31,186.77,27443.0,187.72,187.93,186.31,186.77,27443.0
2022-04-25 09:55:00,186.65,187.24,185.66,185.66,11546.0,186.65,187.24,185.66,185.66,11546.0
2022-04-25 10:00:00,185.55,186.62,185.54,186.59,12874.0,185.55,186.62,185.54,186.59,12874.0
2022-04-25 10:05:00,186.39,187.22,186.0,187.05,59316.0,186.39,187.22,186.0,187.05,59316.0
2022-04-25 10:10:00,187.04,188.12,186.17,186.74,50499.0,187.04,188.12,186.17,186.74,50499.0
2022-04-25 10:15:00,186.71,186.86,186.23,186.86,5020.0,186.71,186.86,186.23,186.86,5020.0
2022-04-25 10:20:00,187.15,187.61,186.0,187.61,10454.0,187.15,187.61,186.0,187.61,10454.0
2022-04-25 10:25:00,187.85,188.81,187.85,188.81,4698.0,187.85,188.81,187.85,188.81,4698.0
2022-04-25 10:30:00,188.96,190.0,188.81,189.83,8521.0,188.96,190.0,188.81,189.83,8521.0
2022-04-25 10:35:00,189.68,190.23,189.58,189.8,8068.0,189.68,190.23,189.58,189.8,8068.0
2022-04-25 10:40:00,189.82,189.84,188.7,189.36,13514.0,189.82,189.84,188.7,189.36,13514.0
2022-04-25 10:45:00,189.24,189.74,189.02,189.69,8245.0,189.24,189.74,189.02,189.69,8245.0
2022-04-25 10:50:00,189.66,189.67,188.25,188.4,9349.0,189.66,189.67,188.25,188.4,9349.0
2022-04-25 10:55:00,188.56,188.7,188.12,188.15,15173.0,188.56,188.7,188.12,188.15,15173.0
2022-04-25 11:00:00,188.3,188.43,187.91,188.0,10044.0,188.3,188.43,187.91,188.0,10044.0
2022-04-25 11:05:00,187.76,188.12,187.43,188.05,13070.0,187.76,188.12,187.43,188.05,13070.0
2022-04-25 11:10:00,187.95,188.36,187.51,187.71,11934.0,187.95,188.36,187.51,187.71,11934.0
2022-04-25 11:15:00,187.67,187.67,186.87,187.66,8931.0,187.67,187.67,186.87,187.66,8931.0
2022-04-25 11:20:00,187.58,188.7,187.58,188.3,9374.0,187.58,188.7,187.58,188.3,9374.0
2022-04-25 11:25:00,188.32,188.62,187.64,187.64,6133.0,188.32,188.62,187.64,187.64,6133.0
2022-04-25 11:30:00,187.76,187.81,187.32,187.56,11204.0,187.76,187.81,187.32,187.56,11204.0
2022-04-25 11:35:00,187.68,188.49,187.64,187.94,4242.0,187.68,188.49,187.64,187.94,4242.0
2022-04-25 11:40:00,188.1,188.16,187.67,187.67,5246.0,188.1,188.16,187.67,187.67,5246.0
2022-04-25 11:45:00,187.46,187.46,187.15,187.24,3187.0,187.46,187.46,187.15,187.24,3187.0
2022-04-25 11:50:00,187.08,187.62,187.0,187.49,4898.0,187.08,187.62,187.0,187.49,4898.0
2022-04-25 11:55:00,187.44,187.67,187.2,187.49,3079.0,187.44,187.67,187.2,187.49,3079.0
2022-04-25 12:00:00,187.38,187.41,186.94,187.24,3950.0,187.38,187.41,186.94,187.24,3950.0
2022-04-25 12:05:00,187.68,188.31,187.57,188.3,3200.0,187.68,188.31,187.57,188.3,3200.0
2022-04-25 12:10:00,188.16,188.7,188.03,188.47,8753.0,188.16,188.7,188.03,188.47,8753.0
2022-04-25 12:15:00,188.46,189.0,188.35,188.66,4509.0,188.46,189.0,188.35,188.66,4509.0
2022-04-25 12:20:00,188.72,188.99,188.47,188.9,4738.0,188.72,188.99,188.47,188.9,4738.0
2022-04-25 12:25:00,189.03,189.46,189.03,189.22,7445.0,189.03,189.46,189.03,189.22,7445.0
2022-04-25 12:30:00,189.2,189.87,189.02,189.73,8192.0,189.2,189.87,189.02,189.73,8192.0
2022-04-25 12:35:00,189.68,189.88,189.42,189.5,7388.0,189.68,189.88,189.42,189.5,7388.0
2022-04-25 12:40:00,189.48,189.61,189.31,189.41,15999.0,189.48,189.61,189.31,189.41,15999.0
2022-04-25 12:45:00,189.46,190.14,189.22,189.96,16101.0,189.46,190.14,189.22,189.96,16101.0
2022-04-25 12:50:00,190.0,190.09,189.34,189.34,10705.0,190.0,190.09,189.34,189.34,10705.0
2022-04-25 12:55:00,189.19,189.46,188.91,189.32,5046.0,189.19,189.46,188.91,189.32,5046.0
2022-04-25 13:00:00,189.45,189.59,188.81,188.99,12737.0,189.45,189.59,188.81,188.99,12737.0
2022-04-25 13:05:00,189.19,189.83,188.99,189.53,6620.0,189.19,189.83,188.99,189.53,6620.0
2022-04-25 13:10:00,189.74,190.17,189.54,189.93,10847.0,189.74,190.17,189.54,189.93,10847.0
2022-04-25 13:15:00,190.17,190.52,190.13,190.4,3296.0,190.17,190.52,190.13,190.4,3296.0
2022-04-25 13:20:00,190.57,190.57,190.18,190.42,5830.0,190.57,190.57,190.18,190.42,5830.0
2022-04-25 13:25:00,190.51,190.51,189.55,189.93,6470.0,190.51,190.51,189.55,189.93,6470.0
2022-04-25 13:30:00,189.93,190.17,188.96,189.38,9261.0,189.93,190.17,188.96,189.38,9261.0
2022-04-25 13:35:00,189.21,189.53,189.21,189.52,5886.0,189.21,189.53,189.21,189.52,5886.0
2022-04-25 13:40:00,189.78,190.09,189.58,189.68,4949.0,189.78,190.09,189.58,189.68,4949.0
2022-04-25 13:45:00,189.64,189.95,189.52,189.84,9392.0,189.64,189.95,189.52,189.84,9392.0
2022-04-25 13:50:00,189.79,189.92,189.24,189.59,12054.0,189.79,189.92,189.24,189.59,12054.0
2022-04-25 13:55:00,189.57,189.57,188.81,189.13,3044.0,189.57,189.57,188.81,189.13,3044.0
2022-04-25 14:00:00,189.15,189.33,188.73,188.85,6021.0,189.15,189.33,188.73,188.85,6021.0
2022-04-25 14:05:00,188.84,189.61,188.8,189.61,15969.0,188.84,189.61,188.8,189.61,15969.0
2022-04-25 14:10:00,189.79,189.81,189.0,189.64,6883.0,189.79,189.81,189.0,189.64,6883.0
2022-04-25 14:15:00,189.67,190.18,189.67,190.13,7805.0,189.67,190.18,189.67,190.13,7805.0
2022-04-25 14:20:00,190.19,190.63,190.04,190.55,5603.0,190.19,190.63,190.04,190.55,5603.0
2022-04-25 14:25:00,190.6,190.85,190.4,190.83,6581.0,190.6,190.85,190.4,190.83,6581.0
2022-04-25 14:30:00,190.9,191.04,190.71,190.97,5531.0,190.9,191.04,190.71,190.97,5531.0
2022-04-25 14:35:00,191.02,191.15,190.55,190.65,7727.0,191.02,191.15,190.55,190.65,7727.0
2022-04-25 14:40:00,190.57,190.78,190.41,190.44,6916.0,190.57,190.78,190.41,190.44,6916.0
2022-04-25 14:45:00,190.31,191.54,190.18,191.51,14870.0,190.31,191.54,190.18,191.51,14870.0
2022-04-25 14:50:00,191.34,191.45,190.83,190.98,18792.0,191.34,191.45,190.83,190.98,18792.0
2022-04-25 14:55:00,191.05,191.05,190.3,190.33,8437.0,191.05,191.05,190.3,190.33,8437.0
2022-04-25 15:00:00,190.29,190.3,189.13,189.22,6433.0,190.29,190.3,189.13,189.22,6433.0
2022-04-25 15:05:00,189.15,189.35,188.76,188.97,17967.0,189.15,189.35,188.76,188.97,17967.0
2022-04-25 15:10:00,189.01,189.29,188.69,189.29,13476.0,189.01,189.29,188.69,189.29,13476.0
2022-04-25 15:15:00,189.3,190.2,189.3,190.17,8454.0,189.3,190.2,189.3,190.17,8454.0
2022-04-25 15:20:00,190.28,190.76,190.16,190.36,7961.0,190.28,190.76,190.16,190.36,7961.0
2022-04-25 15:25:00,190.68,190.77,190.05,190.63,7025.0,190.68,190.77,190.05,190.63,7025.0
2022-04-25 15:30:00,190.56,190.69,190.17,190.29,10004.0,190.56,190.69,190.17,190.29,10004.0
2022-04-25 15:35:00,190.18,190.75,190.18,190.64,11569.0,190.18,190.75,190.18,190.64,11569.0
2022-04-25 15:40:00,190.79,190.81,190.24,190.45,15071.0,190.79,190.81,190.24,190.45,15071.0
2022-04-25 15:45:00,190.47,190.8,190.15,190.35,9978.0,190.47,190.8,190.15,190.35,9978.0
2022-04-25 15:50:00,190.23,191.21,190.23,191.12,13297.0,190.23,191.21,190.23,191.12,13297.0
2022-04-25 15:55:00,191.09,191.4,190.93,191.32,31259.0,191.09,191.4,190.93,191.32,31259.0
2022-04-26 09:30:00,189.33,190.0,188.24,188.5,18533.0,189.33,190.0,188.24,188.5,18533.0
2022-04-26 09:35:00,188.55,188.55,187.52,187.76,22680.0,188.55,188.55,187.52,187.76,22680.0
2022-04-26 09:40:00,187.61,188.04,187.35,187.52,7980.0,187.61,188.04,187.35,187.52,7980.0
2022-04-26 09:45:00,187.35,187.94,186.73,187.26,4037.0,187.35,187.94,186.73,187.26,4037.0
2022-04-26 09:50:00,187.05,187.05,185.93,185.96,20390.0,187.05,187.05,185.93,185.96,20390.0
2022-04-26 09:55:00,185.86,185.88,184.9,185.12,5232.0,185.86,185.88,184.9,185.12,5232.0
2022-04-26 10:00:00,185.02,185.12,184.0,184.07,9385.0,185.02,185.12,184.0,184.07,9385.0
2022-04-26 10:05:00,184.02,184.72,183.84,184.21,9123.0,184.02,184.72,183.84,184.21,9123.0
2022-04-26 10:10:00,184.26,184.5,184.08,184.5,28471.0,184.26,184.5,184.08,184.5,28471.0
2022-04-26 10:15:00,184.41,184.75,184.26,184.75,5800.0,184.41,184.75,184.26,184.75,5800.0
2022-04-26 10:20:00,184.68,185.4,184.43,185.02,28726.0,184.68,185.4,184.43,185.02,28726.0
2022-04-26 10:25:00,184.97,185.34,184.42,185.34,10048.0,184.97,185.34,184.42,185.34,10048.0
2022-04-26 10:30:00,185.27,185.64,184.89,184.95,12973.0,185.27,185.64,184.89,184.95,12973.0
2022-04-26 10:35:00,185.0,185.48,184.49,184.85,8908.0,185.0,185.48,184.49,184.85,8908.0
2022-04-26 10:40:00,184.87,185.29,184.2,185.23,30559.0,184.87,185.29,184.2,185.23,30559.0
2022-04-26 10:45:00,185.15,186.04,185.01,185.5,8692.0,185.15,186.04,185.01,185.5,8692.0
2022-04-26 10:50:00,185.49,185.57,184.89,185.19,5068.0,185.49,185.57,184.89,185.19,5068.0
2022-04-26 10:55:00,185.12,185.46,184.85,184.85,9976.0,185.12,185.46,184.85,184.85,9976.0
2022-04-26 11:00:00,184.74,184.75,184.31,184.34,6704.0,184.74,184.75,184.31,184.34,6704.0
2022-04-26 11:05:00,184.33,184.87,184.32,184.87,7204.0,184.33,184.87,184.32,184.87,7204.0
2022-04-26 11:10:00,184.81,185.14,184.68,184.99,9611.0,184.81,185.14,184.68,184.99,9611.0
2022-04-26 11:15:00,185.03,185.13,184.4,184.47,9708.0,185.03,185.13,184.4,184.47,9708.0
2022-04-26 11:20:00,184.4,185.52,184.2,185.27,9352.0,184.4,185.52,184.2,185.27,9352.0
2022-04-26 11:25:00,185.33,185.56,185.03,185.07,3203.0,185.33,185.56,185.03,185.07,3203.0
2022-04-26 11:30:00,185.0,185.86,184.95,185.61,10464.0,185.0,185.86,184.95,185.61,10464.0
2022-04-26 11:35:00,185.45,185.47,184.76,185.27,3600.0,185.45,185.47,184.76,185.27,3600.0
2022-04-26 11:40:00,185.21,185.67,184.97,185.67,4983.0,185.21,185.67,184.97,185.67,4983.0
2022-04-26 11:45:00,185.67,185.76,185.35,185.49,5322.0,185.67,185.76,185.35,185.49,5322.0
2022-04-26 11:50:00,185.47,185.72,185.32,185.45,21134.0,185.47,185.72,185.32,185.45,21134.0
2022-04-26 11:55:00,185.46,185.46,184.99,185.23,24693.0,185.46,185.46,184.99,185.23,24693.0
2022-04-26 12:00:00,185.35,185.87,185.35,185.76,7723.0,185.35,185.87,185.35,185.76,7723.0
2022-04-26 12:05:00,185.66,185.74,185.5,185.73,2902.0,185.66,185.74,185.5,185.73,2902.0
2022-04-26 12:10:00,185.99,186.06,185.78,186.06,2644.0,185.99,186.06,185.78,186.06,2644.0
2022-04-26 12:15:00,186.19,186.41,186.06,186.3,3816.0,186.19,186.41,186.06,186.3,3816.0
2022-04-26 12:20:00,186.3,186.61,186.29,186.5,20672.0,186.3,186.61,186.29,186.5,20672.0
2022-04-26 12:25:00,186.55,186.91,186.32,186.86,14830.0,186.55,186.91,186.32,186.86,14830.0
2022-04-26 12:30:00,186.83,186.95,186.19,186.22,5250.0,186.83,186.95,186.19,186.22,5250.0
2022-04-26 12:35:00,186.27,186.54,186.11,186.23,4909.0,186.27,186.54,186.11,186.23,4909.0
2022-04-26 12:40:00,186.16,186.69,186.09,186.46,5368.0,186.16,186.69,186.09,186.46,5368.0
2022-04-26 12:45:00,186.45,186.55,186.2,186.4,3411.0,186.45,186.55,186.2,186.4,3411.0
2022-04-26 12:50:00,186.55,186.91,186.39,186.41,3768.0,186.55,186.91,186.39,186.41,3768.0
2022-04-26 12:55:00,186.37,187.16,186.25,187.07,4135.0,186.37,187.16,186.25,187.07,4135.0
2022-04-26 13:00:00,187.0,187.0,185.86,185.97,3461.0,187.0,187.0,185.86,185.97,3461.0
2022-04-26 13:05:00,185.87,186.11,185.74,186.05,2427.0,185.87,186.11,185.74,186.05,2427.0
2022-04-26 13:10:00,186.0,186.27,185.88,186.02,18378.0,186.0,186.27,185.88,186.02,18378.0
2022-04-26 13:15:00,185.87,185.88,185.61,185.7,2568.0,185.87,185.88,185.61,185.7,2568.0
2022-04-26 13:20:00,185.77,185.82,185.52,185.52,2027.0,185.77,185.82,185.52,185.52,2027.0
2022-04-26 13:25:00,185.52,185.78,185.47,185.59,3944.0,185.52,185.78,185.47,185.59,3944.0
2022-04-26 13:30:00,185.75,185.77,185.51,185.68,2234.0,185.75,185.77,185.51,185.68,2234.0
2022-04-26 13:35:00,185.79,185.81,185.41,185.78,4817.0,185.79,185.81,185.41,185.78,4817.0
2022-04-26 13:40:00,185.86,186.52,185.8,186.27,6430.0,185.86,186.52,185.8,186.27,6430.0
2022-04-26 13:45:00,186.19,186.32,185.94,186.1,2900.0,186.19,186.32,185.94,186.1,2900.0
2022-04-26 13:50:00,186.09,186.1,185.87,186.08,3703.0,186.09,186.1,185.87,186.08,3703.0
2022-04-26 13:55:00,186.0,186.57,186.0,186.57,24809.0,186.0,186.57,186.0,186.57,24809.0
2022-04-26 14:00:00,186.5,186.9,186.25,186.83,13800.0,186.5,186.9,186.25,186.83,13800.0
2022-04-26 14:05:00,186.9,187.02,186.58,186.74,6446.0,186.9,187.02,186.58,186.74,6446.0
2022-04-26 14:10:00,186.77,187.4,186.77,187.4,7814.0,186.77,187.4,186.77,187.4,7814.0
2022-04-26 14:15:00,187.34,187.78,187.07,187.33,12197.0,187.34,187.78,187.07,187.33,12197.0
2022-04-26 14:20:00,187.31,188.14,187.3,187.96,10315.0,187.31,188.14,187.3,187.96,10315.0
2022-04-26 14:25:00,188.01,188.29,187.79,188.13,7299.0,188.01,188.29,187.79,188.13,7299.0
2022-04-26 14:30:00,188.0,188.55,187.95,188.48,7440.0,188.0,188.55,187.95,188.48,7440.0
2022-04-26 14:35:00,188.56,188.78,188.27,188.42,4991.0,188.56,188.78,188.27,188.42,4991.0
2022-04-26 14:40:00,188.34,188.34,187.62,187.84,6218.0,188.34,188.34,187.62,187.84,6218.0
2022-04-26 14:45:00,187.74,187.82,187.43,187.52,4824.0,187.74,187.82,187.43,187.52,4824.0
2022-04-26 14:50:00,187.44,188.06,187.44,188.06,4742.0,187.44,188.06,187.44,188.06,4742.0
2022-04-26 14:55:00,188.13,188.67,188.01,188.58,5626.0,188.13,188.67,188.01,188.58,5626.0
2022-04-26 15:00:00,188.73,188.82,188.01,188.11,4607.0,188.73,188.82,188.01,188.11,4607.0
2022-04-26 15:05:00,188.03,188.03,187.53,187.73,4822.0,188.03,188.03,187.53,187.73,4822.0
2022-04-26 15:10:00,187.69,187.87,187.1,187.23,6969.0,187.69,187.87,187.1,187.23,6969.0
2022-04-26 15:15:00,187.17,187.25,186.41,186.53,5571.0,187.17,187.25,186.41,186.53,5571.0
2022-04-26 15:20:00,186.55,187.09,186.55,186.97,9375.0,186.55,187.09,186.55,186.97,9375.0
2022-04-26 15:25:00,187.04,187.09,186.66,186.83,8497.0,187.04,187.09,186.66,186.83,8497.0
2022-04-26 15:30:00,186.75,186.82,186.22,186.25,15071.0,186.75,186.82,186.22,186.25,15071.0
2022-04-26 15:35:00,186.24,186.5,186.04,186.47,9608.0,186.24,186.5,186.04,186.47,9608.0
2022-04-26 15:40:00,186.59,186.69,186.22,186.52,11346.0,186.59,186.69,186.22,186.52,11346.0
2022-04-26 15:45:00,186.49,186.79,185.73,185.88,27927.0,186.49,186.79,185.73,185.88,27927.0
2022-04-26 15:50:00,185.8,186.15,185.58,185.65,41957.0,185.8,186.15,185.58,185.65,41957.0
2022-04-26 15:55:00,185.64,186.04,185.48,185.64,53590.0,185.64,186.04,185.48,185.64,53590.0
2022-04-27 09:30:00,185.32,188.65,185.32,188.65,18157.0,185.32,188.65,185.32,188.65,18157.0
2022-04-27 09:35:00,188.5,188.85,187.76,188.46,5147.0,188.5,188.85,187.76,188.46,5147.0
2022-04-27 09:40:00,188.44,189.3,188.28,189.1,5764.0,188.44,189.3,188.28,189.1,5764.0
2022-04-27 09:45:00,189.27,189.44,188.43,188.82,5663.0,189.27,189.44,188.43,188.82,5663.0
2022-04-27 09:50:00,188.82,189.49,188.74,188.99,2899.0,188.82,189.49,188.74,188.99,2899.0
2022-04-27 09:55:00,189.1,189.6,188.95,189.28,9353.0,189.1,189.6,188.95,189.28,9353.0
2022-04-27 10:00:00,189.52,189.68,187.8,188.22,18816.0,189.52,189.68,187.8,188.22,18816.0
2022-04-27 10:05:00,188.03,188.53,187.65,187.8,15075.0,188.03,188.53,187.65,187.8,15075.0
2022-04-27 10:10:00,187.86,187.86,186.67,186.74,10557.0,187.86,187.86,186.67,186.74,10557.0
2022-04-27 10:15:00,186.2,186.23,185.28,185.79,10119.0,186.2,186.23,185.28,185.79,10119.0
2022-04-27 10:20:00,185.59,186.33,185.27,185.81,11336.0,185.59,186.33,185.27,185.81,11336.0
2022-04-27 10:25:00,185.55,186.07,184.74,184.74,3936.0,185.55,186.07,184.74,184.74,3936.0
2022-04-27 10:30:00,184.85,184.89,183.9,184.65,9212.0,184.85,184.89,183.9,184.65,9212.0
2022-04-27 10:35:00,184.53,185.39,184.49,185.09,6640.0,184.53,185.39,184.49,185.09,6640.0
2022-04-27 10:40:00,185.12,185.25,184.56,185.23,5110.0,185.12,185.25,184.56,185.23,5110.0
2022-04-27 10:45:00,185.21,186.07,184.98,185.99,9860.0,185.21,186.07,184.98,185.99,9860.0
2022-04-27 10:50:00,185.71,185.71,184.67,184.67,4000.0,185.71,185.71,184.67,184.67,4000.0
2022-04-27 10:55:00,184.5,184.7,183.86,184.13,9230.0,184.5,184.7,183.86,184.13,9230.0
2022-04-27 11:00:00,184.13,186.1,184.13,185.1,7759.0,184.13,186.1,184.13,185.1,7759.0
2022-04-27 11:05:00,185.06,185.11,184.26,184.35,7568.0,185.06,185.11,184.26,184.35,7568.0
2022-04-27 11:10:00,184.15,184.78,183.93,184.44,6213.0,184.15,184.78,183.93,184.44,6213.0
2022-04-27 11:15:00,184.46,185.07,184.37,184.76,6181.0,184.46,185.07,184.37,184.76,6181.0
2022-04-27 11:20:00,184.72,185.3,184.15,184.95,8358.0,184.72,185.3,184.15,184.95,8358.0
2022-04-27 11:25:00,185.11,185.3,184.56,185.03,3986.0,185.11,185.3,184.56,185.03,3986.0
2022-04-27 11:30:00,185.12,186.04,185.11,185.67,6323.0,185.12,186.04,185.11,185.67,6323.0
2022-04-27 11:35:00,185.74,185.91,185.28,185.28,6615.0,185.74,185.91,185.28,185.28,6615.0
2022-04-27 11:40:00,185.04,185.53,184.94,184.99,10611.0,185.04,185.53,184.94,184.99,10611.0
2022-04-27 11:45:00,185.0,185.0,184.26,184.6,4105.0,185.0,185.0,184.26,184.6,4105.0
2022-04-27 11:50:00,184.54,184.67,183.44,183.47,17335.0,184.54,184.67,183.44,183.47,17335.0
2022-04-27 11:55:00,183.42,183.72,183.38,183.7,7528.0,183.42,183.72,183.38,183.7,7528.0
2022-04-27 12:00:00,183.68,183.79,183.0,183.42,7320.0,183.68,183.79,183.0,183.42,7320.0
2022-04-27 12:05:00,183.51,184.27,183.51,184.04,2412.0,183.51,184.27,183.51,184.04,2412.0
2022-04-27 12:10:00,184.23,184.25,183.81,183.9,9372.0,184.23,184.25,183.81,183.9,9372.0
2022-04-27 12:15:00,183.71,184.15,183.69,183.74,7000.0,183.71,184.15,183.69,183.74,7000.0
2022-04-27 12:20:00,183.8,185.3,183.55,185.15,26222.0,183.8,185.3,183.55,185.15,26222.0
2022-04-27 12:25:00,185.08,185.42,185.08,185.39,4400.0,185.08,185.42,185.08,185.39,4400.0
2022-04-27 12:30:00,185.42,185.51,185.07,185.18,5581.0,185.42,185.51,185.07,185.18,5581.0
2022-04-27 12:35:00,185.14,185.17,184.85,185.08,13350.0,185.14,185.17,184.85,185.08,13350.0
2022-04-27 12:40:00,185.05,185.46,184.94,185.15,7838.0,185.05,185.46,184.94,185.15,7838.0
2022-04-27 12:45:00,185.0,185.2,184.73,184.94,8536.0,185.0,185.2,184.73,184.94,8536.0
2022-04-27 12:50:00,184.97,185.13,184.83,185.13,8297.0,184.97,185.13,184.83,185.13,8297.0
2022-04-27 12:55:00,185.16,185.28,184.93,185.08,5600.0,185.16,185.28,184.93,185.08,5600.0
2022-04-27 13:00:00,185.03,185.19,184.13,185.05,23710.0,185.03,185.19,184.13,185.05,23710.0
2022-04-27 13:05:00,185.04,185.21,184.17,184.17,4901.0,185.04,185.21,184.17,184.17,4901.0
2022-04-27 13:10:00,184.2,184.2,183.39,183.68,19596.0,184.2,184.2,183.39,183.68,19596.0
2022-04-27 13:15:00,183.64,183.64,182.78,182.78,9402.0,183.64,183.64,182.78,182.78,9402.0
2022-04-27 13:20:00,183.02,183.68,183.0,183.32,7260.0,183.02,183.68,183.0,183.32,7260.0
2022-04-27 13:25:00,183.32,183.85,182.74,183.85,7457.0,183.32,183.85,182.74,183.85,7457.0
2022-04-27 13:30:00,183.94,184.0,183.35,183.62,8754.0,183.94,184.0,183.35,183.62,8754.0
2022-04-27 13:35:00,183.75,183.98,182.91,182.99,9201.0,183.75,183.98,182.91,182.99,9201.0
2022-04-27 13:40:00,182.89,183.14,182.72,182.94,8950.0,182.89,183.14,182.72,182.94,8950.0
2022-04-27 13:45:00,182.93,183.59,182.88,183.4,7147.0,182.93,183.59,182.88,183.4,7147.0
2022-04-27 13:50:00,183.48,183.84,183.37,183.8,6990.0,183.48,183.84,183.37,183.8,6990.0
2022-04-27 13:55:00,183.77,184.27,183.59,184.18,6971.0,183.77,184.27,183.59,184.18,6971.0
2022-04-27 14:00:00,184.15,184.33,183.76,183.89,3269.0,184.15,184.33,183.76,183.89,3269.0
2022-04-27 14:05:00,183.68,184.0,183.58,183.82,5801.0,183.68,184.0,183.58,183.82,5801.0
2022-04-27 14:10:00,183.82,184.25,183.54,184.1,5856.0,183.82,184.25,183.54,184.1,5856.0
2022-04-27 14:15:00,184.01,184.04,183.18,183.24,6525.0,184.01,184.04,183.18,183.24,6525.0
2022-04-27 14:20:00,183.24,183.44,182.85,182.85,8040.0,183.24,183.44,182.85,182.85,8040.0
2022-04-27 14:25:00,182.8,183.03,182.68,182.98,11259.0,182.8,183.03,182.68,182.98,11259.0
2022-04-27 14:30:00,182.76,183.39,182.69,183.23,8279.0,182.76,183.39,182.69,183.23,8279.0
2022-04-27 14:35:00,183.24,183.27,182.24,182.75,13957.0,183.24,183.27,182.24,182.75,13957.0
2022-04-27 14:40:00,182.9,183.34,182.87,183.15,10868.0,182.9,183.34,182.87,183.15,10868.0
2022-04-27 14:45:00,183.17,183.38,182.49,182.49,50027.0,183.17,183.38,182.49,182.49,50027.0
2022-04-27 14:50:00,182.58,182.71,181.83,182.0,10391.0,182.58,182.71,181.83,182.0,10391.0
2022-04-27 14:55:00,181.86,181.93,181.42,181.67,10300.0,181.86,181.93,181.42,181.67,10300.0
2022-04-27 15:00:00,181.52,182.07,181.45,181.97,7550.0,181.52,182.07,181.45,181.97,7550.0
2022-04-27 15:05:00,181.93,182.16,181.54,181.69,7696.0,181.93,182.16,181.54,181.69,7696.0
2022-04-27 15:10:00,181.56,182.18,181.54,181.9,9808.0,181.56,182.18,181.54,181.9,9808.0
2022-04-27 15:15:00,181.85,182.06,181.2,181.32,5359.0,181.85,182.06,181.2,181.32,5359.0
2022-04-27 15:20:00,181.48,181.54,181.09,181.35,4408.0,181.48,181.54,181.09,181.35,4408.0
2022-04-27 15:25:00,181.32,181.56,181.18,181.3,9765.0,181.32,181.56,181.18,181.3,9765.0
2022-04-27 15:30:00,181.29,181.52,181.13,181.29,16104.0,181.29,181.52,181.13,181.29,16104.0
2022-04-27 15:35:00,181.28,181.47,180.48,180.9,14452.0,181.28,181.47,180.48,180.9,14452.0
2022-04-27 15:40:00,180.97,181.36,180.83,181.23,18090.0,180.97,181.36,180.83,181.23,18090.0
2022-04-27 15:45:00,181.22,181.27,180.42,180.49,35246.0,181.22,181.27,180.42,180.49,35246.0
2022-04-27 15:50:00,180.4,180.91,180.19,180.58,47774.0,180.4,180.91,180.19,180.58,47774.0
2022-04-27 15:55:00,180.6,180.93,180.2,180.41,87872.0,180.6,180.93,180.2,180.41,87872.0
2022-04-28 09:30:00,185.36,189.34,184.95,189.22,58101.0,185.36,189.34,184.95,189.22,58101.0
2022-04-28 09:35:00,189.04,189.65,188.19,188.78,39468.0,189.04,189.65,188.19,188.78,39468.0
2022-04-28 09:40:00,188.43,188.94,186.89,187.12,32781.0,188.43,188.94,186.89,187.12,32781.0
2022-04-28 09:45:00,186.96,188.35,186.96,187.67,14014.0,186.96,188.35,186.96,187.67,14014.0
2022-04-28 09:50:00,187.82,188.39,187.21,188.39,9536.0,187.82,188.39,187.21,188.39,9536.0
2022-04-28 09:55:00,188.34,189.0,188.0,188.25,9684.0,188.34,189.0,188.0,188.25,9684.0
2022-04-28 10:00:00,188.4,188.66,187.64,188.38,20560.0,188.4,188.66,187.64,188.38,20560.0
2022-04-28 10:05:00,188.18,188.73,187.95,188.08,7112.0,188.18,188.73,187.95,188.08,7112.0
2022-04-28 10:10:00,187.88,188.23,186.93,186.93,8580.0,187.88,188.23,186.93,186.93,8580.0
2022-04-28 10:15:00,186.92,187.82,186.25,187.82,8172.0,186.92,187.82,186.25,187.82,8172.0
2022-04-28 10:20:00,187.83,187.99,187.25,187.5,7432.0,187.83,187.99,187.25,187.5,7432.0
2022-04-28 10:25:00,187.46,187.46,186.44,186.5,6866.0,187.46,187.46,186.44,186.5,6866.0
2022-04-28 10:30:00,186.42,186.7,186.06,186.09,6535.0,186.42,186.7,186.06,186.09,6535.0
2022-04-28 10:35:00,185.94,186.89,185.94,186.76,12037.0,185.94,186.89,185.94,186.76,12037.0
2022-04-28 10:40:00,186.63,186.83,186.41,186.71,6965.0,186.63,186.83,186.41,186.71,6965.0
2022-04-28 10:45:00,186.76,187.58,186.75,187.48,11751.0,186.76,187.58,186.75,187.48,11751.0
2022-04-28 10:50:00,187.52,187.76,187.0,187.64,8782.0,187.52,187.76,187.0,187.64,8782.0
2022-04-28 10:55:00,187.8,188.38,187.79,188.23,10431.0,187.8,188.38,187.79,188.23,10431.0
2022-04-28 11:00:00,188.2,189.02,188.02,188.57,10171.0,188.2,189.02,188.02,188.57,10171.0
2022-04-28 11:05:00,188.56,189.37,188.17,189.32,13153.0,188.56,189.37,188.17,189.32,13153.0
2022-04-28 11:10:00,189.27,189.63,189.14,189.36,18592.0,189.27,189.63,189.14,189.36,18592.0
2022-04-28 11:15:00,189.4,189.55,188.95,189.28,13059.0,189.4,189.55,188.95,189.28,13059.0
2022-04-28 11:20:00,189.27,189.37,189.1,189.33,8609.0,189.27,189.37,189.1,189.33,8609.0
2022-04-28 11:25:00,189.29,189.56,189.17,189.46,8711.0,189.29,189.56,189.17,189.46,8711.0
2022-04-28 11:30:00,189.55,190.04,189.19,189.56,10569.0,189.55,190.04,189.19,189.56,10569.0
2022-04-28 11:35:00,189.52,189.58,188.99,189.21,8514.0,189.52,189.58,188.99,189.21,8514.0
2022-04-28 11:40:00,189.14,189.24,188.63,188.67,10910.0,189.14,189.24,188.63,188.67,10910.0
2022-04-28 11:45:00,188.75,188.79,188.37,188.52,7632.0,188.75,188.79,188.37,188.52,7632.0
2022-04-28 11:50:00,188.45,189.1,188.29,188.96,6641.0,188.45,189.1,188.29,188.96,6641.0
2022-04-28 11:55:00,188.79,188.79,188.55,188.73,7962.0,188.79,188.79,188.55,188.73,7962.0
2022-04-28 12:00:00,188.81,189.19,188.47,189.19,12349.0,188.81,189.19,188.47,189.19,12349.0
2022-04-28 12:05:00,189.15,189.44,188.82,189.44,8922.0,189.15,189.44,188.82,189.44,8922.0
2022-04-28 12:10:00,189.38,190.44,189.27,190.23,35698.0,189.38,190.44,189.27,190.23,35698.0
2022-04-28 12:15:00,190.27,191.1,190.14,190.93,9834.0,190.27,191.1,190.14,190.93,9834.0
2022-04-28 12:20:00,190.99,191.28,190.89,191.28,8084.0,190.99,191.28,190.89,191.28,8084.0
2022-04-28 12:25:00,191.5,191.85,191.5,191.72,6783.0,191.5,191.85,191.5,191.72,6783.0
2022-04-28 12:30:00,191.77,192.2,191.62,192.11,7799.0,191.77,192.2,191.62,192.11,7799.0
2022-04-28 12:35:00,192.2,192.69,192.14,192.67,11813.0,192.2,192.69,192.14,192.67,11813.0
2022-04-28 12:40:00,192.57,192.89,192.52,192.67,7300.0,192.57,192.89,192.52,192.67,7300.0
2022-04-28 12:45:00,192.72,193.42,192.72,193.19,11529.0,192.72,193.42,192.72,193.19,11529.0
2022-04-28 12:50:00,193.14,193.18,192.65,193.17,4617.0,193.14,193.18,192.65,193.17,4617.0
2022-04-28 12:55:00,193.15,193.35,192.84,193.35,4795.0,193.15,193.35,192.84,193.35,4795.0
2022-04-28 13:00:00,193.37,193.54,193.06,193.5,10714.0,193.37,193.54,193.06,193.5,10714.0
2022-04-28 13:05:00,193.53,194.19,193.46,194.19,12496.0,193.53,194.19,193.46,194.19,12496.0
2022-04-28 13:10:00,194.25,194.95,194.16,194.61,15403.0,194.25,194.95,194.16,194.61,15403.0
2022-04-28 13:15:00,194.65,194.85,194.04,194.34,10091.0,194.65,194.85,194.04,194.34,10091.0
2022-04-28 13:20:00,194.34,194.45,193.86,194.01,5800.0,194.34,194.45,193.86,194.01,5800.0
2022-04-28 13:25:00,194.14,194.31,193.93,194.08,4991.0,194.14,194.31,193.93,194.08,4991.0
2022-04-28 13:30:00,193.95,194.4,193.59,194.3,6471.0,193.95,194.4,193.59,194.3,6471.0
2022-04-28 13:35:00,194.16,194.65,193.98,194.59,4104.0,194.16,194.65,193.98,194.59,4104.0
2022-04-28 13:40:00,194.52,194.67,193.89,194.28,5557.0,194.52,194.67,193.89,194.28,5557.0
2022-04-28 13:45:00,194.25,194.77,194.04,194.71,8678.0,194.25,194.77,194.04,194.71,8678.0
2022-04-28 13:50:00,194.75,195.43,194.71,195.34,18008.0,194.75,195.43,194.71,195.34,18008.0
2022-04-28 13:55:00,195.37,195.87,195.25,195.87,23138.0,195.37,195.87,195.25,195.87,23138.0
2022-04-28 14:00:00,195.87,195.93,195.56,195.93,11156.0,195.87,195.93,195.56,195.93,11156.0
2022-04-28 14:05:00,195.88,196.05,195.53,195.91,17034.0,195.88,196.05,195.53,195.91,17034.0
2022-04-28 14:10:00,195.92,196.15,195.69,195.75,6710.0,195.92,196.15,195.69,195.75,6710.0
2022-04-28 14:15:00,195.77,196.04,195.47,195.98,5926.0,195.77,196.04,195.47,195.98,5926.0
2022-04-28 14:20:00,196.07,196.25,195.61,196.25,6961.0,196.07,196.25,195.61,196.25,6961.0
2022-04-28 14:25:00,196.21,196.48,196.09,196.34,8423.0,196.21,196.48,196.09,196.34,8423.0
2022-04-28 14:30:00,196.31,196.51,196.18,196.51,6362.0,196.31,196.51,196.18,196.51,6362.0
2022-04-28 14:35:00,196.51,196.89,196.46,196.74,9969.0,196.51,196.89,196.46,196.74,9969.0
2022-04-28 14:40:00,196.74,196.86,196.52,196.79,13867.0,196.74,196.86,196.52,196.79,13867.0
2022-04-28 14:45:00,196.85,197.0,196.64,196.95,7061.0,196.85,197.0,196.64,196.95,7061.0
2022-04-28 14:50:00,196.98,197.17,196.63,196.63,7218.0,196.98,197.17,196.63,196.63,7218.0
2022-04-28 14:55:00,196.54,196.98,196.54,196.9,9757.0,196.54,196.98,196.54,196.9,9757.0
2022-04-28 15:00:00,196.84,197.24,196.55,197.2,17690.0,196.84,197.24,196.55,197.2,17690.0
2022-04-28 15:05:00,197.28,197.77,197.28,197.48,10645.0,197.28,197.77,197.28,197.48,10645.0
2022-04-28 15:10:00,197.44,197.71,197.24,197.68,13529.0,197.44,197.71,197.24,197.68,13529.0
2022-04-28 15:15:00,197.69,197.89,197.46,197.73,23141.0,197.69,197.89,197.46,197.73,23141.0
2022-04-28 15:20:00,197.7,198.03,197.35,198.03,11615.0,197.7,198.03,197.35,198.03,11615.0
2022-04-28 15:25:00,198.04,198.04,197.37,197.38,26428.0,198.04,198.04,197.37,197.38,26428.0
2022-04-28 15:30:00,197.46,197.48,196.71,196.87,17067.0,197.46,197.48,196.71,196.87,17067.0
2022-04-28 15:35:00,196.83,196.95,196.37,196.61,12654.0,196.83,196.95,196.37,196.61,12654.0
2022-04-28 15:40:00,196.56,196.7,196.09,196.17,19537.0,196.56,196.7,196.09,196.17,19537.0
2022-04-28 15:45:00,196.21,196.26,195.49,195.88,32516.0,196.21,196.26,195.49,195.88,32516.0
2022-04-28 15:50:00,195.82,196.01,195.37,195.88,27618.0,195.82,196.01,195.37,195.88,27618.0
2022-04-28 15:55:00,195.75,195.87,195.2,195.87,61478.0,195.75,195.87,195.2,195.87,61478.0
2022-04-29 09:30:00,193.71,195.36,193.03,194.52,26097.0,193.71,195.36,193.03,194.52,26097.0
2022-04-29 09:35:00,194.78,195.21,193.6,195.08,6669.0,194.78,195.21,193.6,195.08,6669.0
2022-04-29 09:40:00,194.99,195.62,194.16,194.8,4887.0,194.99,195.62,194.16,194.8,4887.0
2022-04-29 09:45:00,194.36,195.33,193.83,195.33,8366.0,194.36,195.33,193.83,195.33,8366.0
2022-04-29 09:50:00,195.52,195.7,195.1,195.27,6101.0,195.52,195.7,195.1,195.27,6101.0
2022-04-29 09:55:00,195.53,196.6,195.43,196.2,4638.0,195.53,196.6,195.43,196.2,4638.0
2022-04-29 10:00:00,196.09,196.09,194.88,195.41,3091.0,196.09,196.09,194.88,195.41,3091.0
2022-04-29 10:05:00,195.41,195.46,194.17,194.69,2200.0,195.41,195.46,194.17,194.69,2200.0
2022-04-29 10:10:00,194.87,195.17,193.83,194.07,16109.0,194.87,195.17,193.83,194.07,16109.0
2022-04-29 10:15:00,194.51,194.73,192.41,192.72,7167.0,194.51,194.73,192.41,192.72,7167.0
2022-04-29 10:20:00,192.61,193.03,192.18,192.63,5546.0,192.61,193.03,192.18,192.63,5546.0
2022-04-29 10:25:00,192.57,192.83,191.94,192.21,8853.0,192.57,192.83,191.94,192.21,8853.0
2022-04-29 10:30:00,192.13,192.88,192.13,192.51,4393.0,192.13,192.88,192.13,192.51,4393.0
2022-04-29 10:35:00,192.57,192.62,191.88,192.32,5712.0,192.57,192.62,191.88,192.32,5712.0
2022-04-29 10:40:00,192.24,192.48,191.56,192.05,9165.0,192.24,192.48,191.56,192.05,9165.0
2022-04-29 10:45:00,192.09,192.1,191.46,191.55,16089.0,192.09,192.1,191.46,191.55,16089.0
2022-04-29 10:50:00,191.58,192.16,191.38,192.16,9400.0,191.58,192.16,191.38,192.16,9400.0
2022-04-29 10:55:00,192.32,192.82,192.32,192.61,3037.0,192.32,192.82,192.32,192.61,3037.0
2022-04-29 11:00:00,192.62,192.62,192.0,192.03,3181.0,192.62,192.62,192.0,192.03,3181.0
2022-04-29 11:05:00,192.65,192.87,192.21,192.64,10130.0,192.65,192.87,192.21,192.64,10130.0
2022-04-29 11:10:00,192.6,193.0,192.25,193.0,6834.0,192.6,193.0,192.25,193.0,6834.0
2022-04-29 11:15:00,193.0,193.12,192.6,192.88,9262.0,193.0,193.12,192.6,192.88,9262.0
2022-04-29 11:20:00,192.95,193.18,192.31,193.09,6640.0,192.95,193.18,192.31,193.09,6640.0
2022-04-29 11:25:00,192.94,192.96,192.37,192.49,2735.0,192.94,192.96,192.37,192.49,2735.0
2022-04-29 11:30:00,192.56,193.03,192.41,192.45,4844.0,192.56,193.03,192.41,192.45,4844.0
2022-04-29 11:35:00,192.36,192.72,192.36,192.57,1700.0,192.36,192.72,192.36,192.57,1700.0
2022-04-29 11:40:00,192.69,193.22,192.58,193.22,2533.0,192.69,193.22,192.58,193.22,2533.0
2022-04-29 11:45:00,193.42,193.59,192.73,192.84,3400.0,193.42,193.59,192.73,192.84,3400.0
2022-04-29 11:50:00,192.75,193.04,192.57,192.84,2677.0,192.75,193.04,192.57,192.84,2677.0
2022-04-29 11:55:00,192.81,192.81,192.42,192.47,1701.0,192.81,192.81,192.42,192.47,1701.0
2022-04-29 12:00:00,192.48,192.48,191.68,191.72,4918.0,192.48,192.48,191.68,191.72,4918.0
2022-04-29 12:05:00,191.81,191.93,191.44,191.58,3056.0,191.81,191.93,191.44,191.58,3056.0
2022-04-29 12:10:00,191.58,192.0,191.49,191.94,4535.0,191.58,192.0,191.49,191.94,4535.0
2022-04-29 12:15:00,191.87,192.04,191.65,191.9,8942.0,191.87,192.04,191.65,191.9,8942.0
2022-04-29 12:20:00,191.96,192.27,191.88,192.07,6695.0,191.96,192.27,191.88,192.07,6695.0
2022-04-29 12:25:00,192.25,192.31,191.96,192.15,4845.0,192.25,192.31,191.96,192.15,4845.0
2022-04-29 12:30:00,192.27,192.42,192.08,192.16,2914.0,192.27,192.42,192.08,192.16,2914.0
2022-04-29 12:35:00,192.32,192.53,192.12,192.48,2301.0,192.32,192.53,192.12,192.48,2301.0
2022-04-29 12:40:00,192.45,192.45,191.81,191.83,2750.0,192.45,192.45,191.81,191.83,2750.0
2022-04-29 12:45:00,191.91,192.17,191.83,192.12,2601.0,191.91,192.17,191.83,192.12,2601.0
2022-04-29 12:50:00,192.05,192.05,191.67,191.73,1850.0,192.05,192.05,191.67,191.73,1850.0
2022-04-29 12:55:00,191.82,192.05,191.72,191.92,2431.0,191.82,192.05,191.72,191.92,2431.0
2022-04-29 13:00:00,192.01,192.36,191.93,192.32,3668.0,192.01,192.36,191.93,192.32,3668.0
2022-04-29 13:05:00,192.15,192.15,191.66,191.92,10562.0,192.15,192.15,191.66,191.92,10562.0
2022-04-29 13:10:00,191.82,192.26,191.82,192.14,4850.0,191.82,192.26,191.82,192.14,4850.0
2022-04-29 13:15:00,192.3,192.76,192.25,192.64,3119.0,192.3,192.76,192.25,192.64,3119.0
2022-04-29 13:20:00,192.68,193.52,192.68,193.52,6722.0,192.68,193.52,192.68,193.52,6722.0
2022-04-29 13:25:00,193.42,193.59,193.26,193.27,3541.0,193.42,193.59,193.26,193.27,3541.0
2022-04-29 13:30:00,193.37,193.59,193.23,193.3,4733.0,193.37,193.59,193.23,193.3,4733.0
2022-04-29 13:35:00,193.35,193.5,192.77,192.81,4000.0,193.35,193.5,192.77,192.81,4000.0
2022-04-29 13:40:00,192.77,192.77,192.33,192.48,3610.0,192.77,192.77,192.33,192.48,3610.0
2022-04-29 13:45:00,192.37,192.59,192.0,192.16,2304.0,192.37,192.59,192.0,192.16,2304.0
2022-04-29 13:50:00,192.19,192.41,192.12,192.19,2282.0,192.19,192.41,192.12,192.19,2282.0
2022-04-29 13:55:00,192.22,192.33,192.02,192.08,4317.0,192.22,192.33,192.02,192.08,4317.0
2022-04-29 14:00:00,192.18,192.24,191.91,191.93,23727.0,192.18,192.24,191.91,191.93,23727.0
2022-04-29 14:05:00,191.99,192.09,191.85,191.88,3514.0,191.99,192.09,191.85,191.88,3514.0
2022-04-29 14:10:00,191.93,192.09,191.73,192.08,3854.0,191.93,192.09,191.73,192.08,3854.0
2022-04-29 14:15:00,192.19,192.42,191.75,191.89,13108.0,192.19,192.42,191.75,191.89,13108.0
2022-04-29 14:20:00,191.91,191.91,191.65,191.81,5513.0,191.91,191.91,191.65,191.81,5513.0
2022-04-29 14:25:00,191.89,192.11,191.84,191.99,7127.0,191.89,192.11,191.84,191.99,7127.0
2022-04-29 14:30:00,191.84,192.28,191.77,191.95,3049.0,191.84,192.28,191.77,191.95,3049.0
2022-04-29 14:35:00,192.01,192.04,191.63,191.63,1936.0,192.01,192.04,191.63,191.63,1936.0
2022-04-29 14:40:00,191.64,191.79,191.51,191.55,1924.0,191.64,191.79,191.51,191.55,1924.0
2022-04-29 14:45:00,191.59,191.69,191.22,191.61,12473.0,191.59,191.69,191.22,191.61,12473.0
2022-04-29 14:50:00,191.58,191.61,191.17,191.2,12446.0,191.58,191.61,191.17,191.2,12446.0
2022-04-29 14:55:00,191.17,191.65,191.1,191.53,7654.0,191.17,191.65,191.1,191.53,7654.0
2022-04-29 15:00:00,191.36,191.64,191.23,191.49,1807.0,191.36,191.64,191.23,191.49,1807.0
2022-04-29 15:05:00,191.47,191.49,191.14,191.24,7944.0,191.47,191.49,191.14,191.24,7944.0
2022-04-29 15:10:00,191.13,191.23,190.85,190.85,4591.0,191.13,191.23,190.85,190.85,4591.0
2022-04-29 15:15:00,190.85,191.57,190.85,191.57,14066.0,190.85,191.57,190.85,191.57,14066.0
2022-04-29 15:20:00,191.66,191.66,191.1,191.47,6325.0,191.66,191.66,191.1,191.47,6325.0
2022-04-29 15:25:00,191.48,191.58,190.63,190.63,3977.0,191.48,191.58,190.63,190.63,3977.0
2022-04-29 15:30:00,190.52,191.35,190.52,191.11,12892.0,190.52,191.35,190.52,191.11,12892.0
2022-04-29 15:35:00,191.0,191.32,190.77,191.0,13263.0,191.0,191.32,190.77,191.0,13263.0
2022-04-29 15:40:00,191.0,191.26,190.82,190.9,12205.0,191.0,191.26,190.82,190.9,12205.0
2022-04-29 15:45:00,190.85,190.94,190.1,190.15,19608.0,190.85,190.94,190.1,190.15,19608.0
2022-04-29 15:50:00,190.11,190.15,188.97,189.39,48471.0,190.11,190.15,188.97,189.39,48471.0
2022-04-29 15:55:00,189.28,189.5,188.76,189.39,62235.0,189.28,189.5,188.76,189.39,62235.0
2022-05-02 09:30:00,189.23,189.93,188.54,189.0,15468.0,189.23,189.93,188.54,189.0,15468.0
2022-05-02 09:35:00,188.73,190.2,188.05,190.2,10913.0,188.73,190.2,188.05,190.2,10913.0
2022-05-02 09:40:00,190.2,191.07,189.54,190.97,19897.0,190.2,191.07,189.54,190.97,19897.0
2022-05-02 09:45:00,190.65,191.52,189.41,190.76,6090.0,190.65,191.52,189.41,190.76,6090.0
2022-05-02 09:50:00,190.53,192.0,190.33,191.94,5012.0,190.53,192.0,190.33,191.94,5012.0
2022-05-02 09:55:00,191.48,192.62,191.46,192.48,6402.0,191.48,192.62,191.46,192.48,6402.0
2022-05-02 10:00:00,192.03,192.03,190.14,190.88,6501.0,192.03,192.03,190.14,190.88,6501.0
2022-05-02 10:05:00,190.64,190.66,189.45,189.81,6779.0,190.64,190.66,189.45,189.81,6779.0
2022-05-02 10:10:00,189.58,190.09,188.93,189.09,16937.0,189.58,190.09,188.93,189.09,16937.0
2022-05-02 10:15:00,188.98,190.23,188.97,189.94,6528.0,188.98,190.23,188.97,189.94,6528.0
2022-05-02 10:20:00,189.77,190.7,189.55,190.48,5900.0,189.77,190.7,189.55,190.48,5900.0
2022-05-02 10:25:00,190.34,192.36,190.34,192.21,6780.0,190.34,192.36,190.34,192.21,6780.0
2022-05-02 10:30:00,192.25,193.05,192.25,193.03,5493.0,192.25,193.05,192.25,193.03,5493.0
2022-05-02 10:35:00,192.96,193.2,192.27,192.65,4410.0,192.96,193.2,192.27,192.65,4410.0
2022-05-02 10:40:00,192.27,192.94,192.11,192.25,6307.0,192.27,192.94,192.11,192.25,6307.0
2022-05-02 10:45:00,192.27,192.31,191.73,192.06,8257.0,192.27,192.31,191.73,192.06,8257.0
2022-05-02 10:50:00,192.03,192.24,191.64,191.96,12244.0,192.03,192.24,191.64,191.96,12244.0
2022-05-02 10:55:00,191.92,192.67,191.68,192.15,7965.0,191.92,192.67,191.68,192.15,7965.0
2022-05-02 11:00:00,192.08,192.08,191.5,191.52,11138.0,192.08,192.08,191.5,191.52,11138.0
2022-05-02 11:05:00,191.49,192.09,191.39,191.86,7334.0,191.49,192.09,191.39,191.86,7334.0
2022-05-02 11:10:00,191.95,192.04,191.42,192.0,14100.0,191.95,192.04,191.42,192.0,14100.0
2022-05-02 11:15:00,191.95,191.95,189.57,189.8,6080.0,191.95,191.95,189.57,189.8,6080.0
2022-05-02 11:20:00,189.71,190.57,189.62,190.57,4837.0,189.71,190.57,189.62,190.57,4837.0
2022-05-02 11:25:00,190.47,191.0,190.17,190.42,12500.0,190.47,191.0,190.17,190.42,12500.0
2022-05-02 11:30:00,190.77,191.2,190.24,191.12,5611.0,190.77,191.2,190.24,191.12,5611.0
2022-05-02 11:35:00,191.07,191.4,190.08,190.25,4039.0,191.07,191.4,190.08,190.25,4039.0
2022-05-02 11:40:00,190.24,190.72,189.93,189.99,5921.0,190.24,190.72,189.93,189.99,5921.0
2022-05-02 11:45:00,189.9,190.62,189.9,190.39,2728.0,189.9,190.62,189.9,190.39,2728.0
2022-05-02 11:50:00,190.41,191.26,190.41,191.25,8735.0,190.41,191.26,190.41,191.25,8735.0
2022-05-02 11:55:00,191.26,191.87,191.13,191.63,5659.0,191.26,191.87,191.13,191.63,5659.0
2022-05-02 12:00:00,191.73,191.82,190.46,190.78,3300.0,191.73,191.82,190.46,190.78,3300.0
2022-05-02 12:05:00,190.75,191.18,190.65,191.16,4180.0,190.75,191.18,190.65,191.16,4180.0
2022-05-02 12:10:00,191.08,191.73,191.07,191.73,2713.0,191.08,191.73,191.07,191.73,2713.0
2022-05-02 12:15:00,191.6,192.28,191.47,192.28,3085.0,191.6,192.28,191.47,192.28,3085.0
2022-05-02 12:20:00,192.61,192.87,192.21,192.21,3768.0,192.61,192.87,192.21,192.21,3768.0
2022-05-02 12:25:00,192.2,192.25,191.78,191.95,6619.0,192.2,192.25,191.78,191.95,6619.0
2022-05-02 12:30:00,192.07,192.07,191.55,191.93,6112.0,192.07,192.07,191.55,191.93,6112.0
2022-05-02 12:35:00,192.18,192.18,191.01,191.01,5630.0,192.18,192.18,191.01,191.01,5630.0
2022-05-02 12:40:00,191.12,191.39,190.84,191.11,2595.0,191.12,191.39,190.84,191.11,2595.0
2022-05-02 12:45:00,190.98,191.24,190.82,190.82,3150.0,190.98,191.24,190.82,190.82,3150.0
2022-05-02 12:50:00,190.78,190.94,190.28,190.35,3992.0,190.78,190.94,190.28,190.35,3992.0
2022-05-02 12:55:00,190.22,190.67,189.93,190.14,9326.0,190.22,190.67,189.93,190.14,9326.0
2022-05-02 13:00:00,190.13,190.35,189.62,189.7,11064.0,190.13,190.35,189.62,189.7,11064.0
2022-05-02 13:05:00,189.86,190.55,189.61,190.37,11475.0,189.86,190.55,189.61,190.37,11475.0
2022-05-02 13:10:00,190.28,190.62,189.81,190.2,4084.0,190.28,190.62,189.81,190.2,4084.0
2022-05-02 13:15:00,190.04,190.11,189.54,189.62,4008.0,190.04,190.11,189.54,189.62,4008.0
2022-05-02 13:20:00,189.61,189.61,189.0,189.27,8125.0,189.61,189.61,189.0,189.27,8125.0
2022-05-02 13:25:00,189.28,189.73,189.19,189.3,10573.0,189.28,189.73,189.19,189.3,10573.0
2022-05-02 13:30:00,189.3,189.8,189.07,189.2,8582.0,189.3,189.8,189.07,189.2,8582.0
2022-05-02 13:35:00,189.2,189.43,188.88,188.94,4926.0,189.2,189.43,188.88,188.94,4926.0
2022-05-02 13:40:00,189.07,189.14,188.57,188.61,6856.0,189.07,189.14,188.57,188.61,6856.0
2022-05-02 13:45:00,188.56,188.72,188.16,188.39,9329.0,188.56,188.72,188.16,188.39,9329.0
2022-05-02 13:50:00,188.25,188.43,188.15,188.21,15961.0,188.25,188.43,188.15,188.21,15961.0
2022-05-02 13:55:00,188.19,188.77,188.13,188.62,5786.0,188.19,188.77,188.13,188.62,5786.0
2022-05-02 14:00:00,188.61,189.15,188.39,189.15,5556.0,188.61,189.15,188.39,189.15,5556.0
2022-05-02 14:05:00,189.11,189.16,188.3,188.3,6729.0,189.11,189.16,188.3,188.3,6729.0
2022-05-02 14:10:00,188.28,188.4,187.13,187.13,7216.0,188.28,188.4,187.13,187.13,7216.0
2022-05-02 14:15:00,187.15,187.31,186.79,186.96,11215.0,187.15,187.31,186.79,186.96,11215.0
2022-05-02 14:20:00,187.06,187.51,186.76,187.51,10067.0,187.06,187.51,186.76,187.51,10067.0
2022-05-02 14:25:00,187.37,187.49,187.11,187.36,4223.0,187.37,187.49,187.11,187.36,4223.0
2022-05-02 14:30:00,187.29,187.97,187.29,187.95,6101.0,187.29,187.97,187.29,187.95,6101.0
2022-05-02 14:35:00,187.79,187.98,187.45,187.71,15827.0,187.79,187.98,187.45,187.71,15827.0
2022-05-02 14:40:00,187.64,187.89,187.02,187.47,10004.0,187.64,187.89,187.02,187.47,10004.0
2022-05-02 14:45:00,187.55,188.56,187.53,188.1,8697.0,187.55,188.56,187.53,188.1,8697.0
2022-05-02 14:50:00,188.1,188.77,187.72,188.41,10380.0,188.1,188.77,187.72,188.41,10380.0
2022-05-02 14:55:00,188.33,188.46,187.66,188.02,11351.0,188.33,188.46,187.66,188.02,11351.0
2022-05-02 15:00:00,188.16,188.53,187.78,188.31,12147.0,188.16,188.53,187.78,188.31,12147.0
2022-05-02 15:05:00,188.37,189.02,187.93,188.86,47048.0,188.37,189.02,187.93,188.86,47048.0
2022-05-02 15:10:00,189.05,189.72,188.97,189.59,9328.0,189.05,189.72,188.97,189.59,9328.0
2022-05-02 15:15:00,189.59,189.87,189.33,189.73,15277.0,189.59,189.87,189.33,189.73,15277.0
2022-05-02 15:20:00,189.75,190.86,189.74,190.84,14695.0,189.75,190.86,189.74,190.84,14695.0
2022-05-02 15:25:00,190.72,191.48,190.58,191.22,28385.0,190.72,191.48,190.58,191.22,28385.0
2022-05-02 15:30:00,191.26,192.17,191.26,192.08,15859.0,191.26,192.17,191.26,192.08,15859.0
2022-05-02 15:35:00,192.06,192.22,191.45,191.7,19718.0,192.06,192.22,191.45,191.7,19718.0
2022-05-02 15:40:00,191.76,192.03,191.07,191.07,18865.0,191.76,192.03,191.07,191.07,18865.0
2022-05-02 15:45:00,190.99,191.99,190.98,191.97,21719.0,190.99,191.99,190.98,191.97,21719.0
2022-05-02 15:50:00,192.3,192.77,192.07,192.56,30508.0,192.3,192.77,192.07,192.56,30508.0
2022-05-02 15:55:00,192.47,193.28,192.36,192.86,75818.0,192.47,193.28,192.36,192.86,75818.0
2022-05-03 09:30:00,192.36,192.61,191.06,192.44,26696.0,192.36,192.61,191.06,192.44,26696.0
2022-05-03 09:35:00,191.94,191.94,190.87,191.18,8624.0,191.94,191.94,190.87,191.18,8624.0
2022-05-03 09:40:00,190.99,191.7,189.67,189.67,25552.0,190.99,191.7,189.67,189.67,25552.0
2022-05-03 09:45:00,189.69,189.92,188.89,189.28,14625.0,189.69,189.92,188.89,189.28,14625.0
2022-05-03 09:50:00,189.54,190.49,189.49,190.49,5585.0,189.54,190.49,189.49,190.49,5585.0
2022-05-03 09:55:00,190.48,191.89,190.17,191.84,5416.0,190.48,191.89,190.17,191.84,5416.0
2022-05-03 10:00:00,192.04,193.55,192.04,193.46,8855.0,192.04,193.55,192.04,193.46,8855.0
2022-05-03 10:05:00,193.3,193.56,192.04,192.19,32160.0,193.3,193.56,192.04,192.19,32160.0
2022-05-03 10:10:00,192.08,192.46,191.11,191.75,12316.0,192.08,192.46,191.11,191.75,12316.0
2022-05-03 10:15:00,191.86,191.86,190.45,191.01,4051.0,191.86,191.86,190.45,191.01,4051.0
2022-05-03 10:20:00,191.0,191.37,190.53,190.53,6466.0,191.0,191.37,190.53,190.53,6466.0
2022-05-03 10:25:00,190.79,192.0,190.57,191.75,9890.0,190.79,192.0,190.57,191.75,9890.0
2022-05-03 10:30:00,191.74,192.1,190.79,191.67,17200.0,191.74,192.1,190.79,191.67,17200.0
2022-05-03 10:35:00,191.67,191.93,190.3,190.3,5333.0,191.67,191.93,190.3,190.3,5333.0
2022-05-03 10:40:00,190.23,190.29,189.59,189.87,7956.0,190.23,190.29,189.59,189.87,7956.0
2022-05-03 10:45:00,189.77,190.05,189.27,189.8,7514.0,189.77,190.05,189.27,189.8,7514.0
2022-05-03 10:50:00,189.77,190.48,189.53,190.48,9448.0,189.77,190.48,189.53,190.48,9448.0
2022-05-03 10:55:00,190.49,190.72,189.95,190.52,10137.0,190.49,190.72,189.95,190.52,10137.0
2022-05-03 11:00:00,190.52,191.36,190.21,191.36,13371.0,190.52,191.36,190.21,191.36,13371.0
2022-05-03 11:05:00,191.52,192.98,191.25,192.76,10851.0,191.52,192.98,191.25,192.76,10851.0
2022-05-03 11:10:00,192.91,192.91,191.92,192.46,10329.0,192.91,192.91,191.92,192.46,10329.0
2022-05-03 11:15:00,192.68,192.87,192.13,192.66,10327.0,192.68,192.87,192.13,192.66,10327.0
2022-05-03 11:20:00,192.72,193.06,192.62,193.06,5609.0,192.72,193.06,192.62,193.06,5609.0
2022-05-03 11:25:00,192.9,192.9,191.94,192.33,4870.0,192.9,192.9,191.94,192.33,4870.0
2022-05-03 11:30:00,192.33,192.89,191.99,192.62,17156.0,192.33,192.89,191.99,192.62,17156.0
2022-05-03 11:35:00,192.53,192.53,191.31,191.31,3127.0,192.53,192.53,191.31,191.31,3127.0
2022-05-03 11:40:00,191.5,191.85,191.31,191.31,6131.0,191.5,191.85,191.31,191.31,6131.0
2022-05-03 11:45:00,191.52,191.7,191.24,191.53,5621.0,191.52,191.7,191.24,191.53,5621.0
2022-05-03 11:50:00,191.57,191.9,191.44,191.7,5795.0,191.57,191.9,191.44,191.7,5795.0
2022-05-03 11:55:00,191.71,191.71,191.37,191.39,3309.0,191.71,191.71,191.37,191.39,3309.0
2022-05-03 12:00:00,191.41,192.26,191.33,191.73,8383.0,191.41,192.26,191.33,191.73,8383.0
2022-05-03 12:05:00,191.57,191.57,190.1,190.47,9685.0,191.57,191.57,190.1,190.47,9685.0
2022-05-03 12:10:00,190.39,191.12,190.35,190.89,8222.0,190.39,191.12,190.35,190.89,8222.0
2022-05-03 12:15:00,190.93,191.39,190.79,191.17,7380.0,190.93,191.39,190.79,191.17,7380.0
2022-05-03 12:20:00,191.34,191.44,191.04,191.17,5074.0,191.34,191.44,191.04,191.17,5074.0
2022-05-03 12:25:00,191.06,191.7,190.98,191.1,10472.0,191.06,191.7,190.98,191.1,10472.0
2022-05-03 12:30:00,190.92,191.37,190.65,191.08,8234.0,190.92,191.37,190.65,191.08,8234.0
2022-05-03 12:35:00,191.09,191.61,191.03,191.23,5023.0,191.09,191.61,191.03,191.23,5023.0
2022-05-03 12:40:00,191.15,191.69,191.02,191.47,11157.0,191.15,191.69,191.02,191.47,11157.0
2022-05-03 12:45:00,191.36,191.68,191.09,191.21,5030.0,191.36,191.68,191.09,191.21,5030.0
2022-05-03 12:50:00,191.22,191.93,191.12,191.78,10400.0,191.22,191.93,191.12,191.78,10400.0
2022-05-03 12:55:00,191.58,191.96,191.4,191.71,5876.0,191.58,191.96,191.4,191.71,5876.0
2022-05-03 13:00:00,191.74,192.41,191.66,191.96,7701.0,191.74,192.41,191.66,191.96,7701.0
2022-05-03 13:05:00,192.01,192.29,191.81,192.29,4950.0,192.01,192.29,191.81,192.29,4950.0
2022-05-03 13:10:00,192.3,192.76,192.12,192.74,5112.0,192.3,192.76,192.12,192.74,5112.0
2022-05-03 13:15:00,192.84,193.33,192.84,193.11,3671.0,192.84,193.33,192.84,193.11,3671.0
2022-05-03 13:20:00,193.15,193.49,192.87,193.16,8342.0,193.15,193.49,192.87,193.16,8342.0
2022-05-03 13:25:00,193.13,193.4,192.98,193.19,6550.0,193.13,193.4,192.98,193.19,6550.0
2022-05-03 13:30:00,193.23,193.59,193.23,193.59,8303.0,193.23,193.59,193.23,193.59,8303.0
2022-05-03 13:35:00,193.51,193.75,193.39,193.69,6561.0,193.51,193.75,193.39,193.69,6561.0
2022-05-03 13:40:00,193.55,194.09,193.45,194.09,6562.0,193.55,194.09,193.45,194.09,6562.0
2022-05-03 13:45:00,194.1,194.16,193.85,194.02,9484.0,194.1,194.16,193.85,194.02,9484.0
2022-05-03 13:50:00,193.98,194.05,193.67,193.86,9929.0,193.98,194.05,193.67,193.86,9929.0
2022-05-03 13:55:00,193.78,193.82,193.39,193.66,7534.0,193.78,193.82,193.39,193.66,7534.0
2022-05-03 14:00:00,193.66,193.79,192.96,193.0,11466.0,193.66,193.79,192.96,193.0,11466.0
2022-05-03 14:05:00,192.92,193.2,192.6,192.9,8884.0,192.92,193.2,192.6,192.9,8884.0
2022-05-03 14:10:00,192.96,193.03,192.52,192.66,23170.0,192.96,193.03,192.52,192.66,23170.0
2022-05-03 14:15:00,192.64,192.64,191.87,191.96,10930.0,192.64,192.64,191.87,191.96,10930.0
2022-05-03 14:20:00,191.92,192.02,191.45,191.56,6607.0,191.92,192.02,191.45,191.56,6607.0
2022-05-03 14:25:00,191.45,191.71,191.34,191.68,9273.0,191.45,191.71,191.34,191.68,9273.0
2022-05-03 14:30:00,191.59,191.99,191.53,191.99,6695.0,191.59,191.99,191.53,191.99,6695.0
2022-05-03 14:35:00,192.05,192.46,191.53,191.64,9318.0,192.05,192.46,191.53,191.64,9318.0
2022-05-03 14:40:00,191.62,191.71,190.65,191.57,7436.0,191.62,191.71,190.65,191.57,7436.0
2022-05-03 14:45:00,191.73,191.86,191.17,191.63,4855.0,191.73,191.86,191.17,191.63,4855.0
2022-05-03 14:50:00,191.63,192.56,191.63,192.4,8328.0,191.63,192.56,191.63,192.4,8328.0
2022-05-03 14:55:00,192.55,193.42,192.4,193.32,8718.0,192.55,193.42,192.4,193.32,8718.0
2022-05-03 15:00:00,193.4,193.4,192.96,193.17,9103.0,193.4,193.4,192.96,193.17,9103.0
2022-05-03 15:05:00,193.17,193.61,193.13,193.38,5858.0,193.17,193.61,193.13,193.38,5858.0
2022-05-03 15:10:00,193.41,193.56,193.24,193.49,11338.0,193.41,193.56,193.24,193.49,11338.0
2022-05-03 15:15:00,193.42,193.42,192.91,192.97,9605.0,193.42,193.42,192.91,192.97,9605.0
2022-05-03 15:20:00,193.0,193.43,192.48,192.85,10904.0,193.0,193.43,192.48,192.85,10904.0
2022-05-03 15:25:00,192.83,193.14,192.54,192.9,15770.0,192.83,193.14,192.54,192.9,15770.0
2022-05-03 15:30:00,192.94,193.23,192.88,193.04,18414.0,192.94,193.23,192.88,193.04,18414.0
2022-05-03 15:35:00,193.14,193.19,192.57,192.74,17173.0,193.14,193.19,192.57,192.74,17173.0
2022-05-03 15:40:00,192.66,192.74,192.17,192.41,31155.0,192.66,192.74,192.17,192.41,31155.0
2022-05-03 15:45:00,192.38,192.82,192.24,192.37,30706.0,192.38,192.82,192.24,192.37,30706.0
2022-05-03 15:50:00,192.48,193.36,192.28,193.23,30458.0,192.48,193.36,192.28,193.23,30458.0
2022-05-03 15:55:00,193.32,193.48,193.0,193.28,67963.0,193.32,193.48,193.0,193.28,67963.0
2022-05-04 09:30:00,193.7,194.0,192.85,193.27,28509.0,193.7,194.0,192.85,193.27,28509.0
2022-05-04 09:35:00,192.84,193.3,192.5,193.0,1700.0,192.84,193.3,192.5,193.0,1700.0
2022-05-04 09:40:00,192.71,193.18,192.52,192.54,5451.0,192.71,193.18,192.52,192.54,5451.0
2022-05-04 09:45:00,192.86,194.42,192.64,194.42,8594.0,192.86,194.42,192.64,194.42,8594.0
2022-05-04 09:50:00,194.6,194.77,194.17,194.55,11769.0,194.6,194.77,194.17,194.55,11769.0
2022-05-04 09:55:00,194.36,194.67,193.99,194.15,17200.0,194.36,194.67,193.99,194.15,17200.0
2022-05-04 10:00:00,194.06,194.17,192.75,193.42,19963.0,194.06,194.17,192.75,193.42,19963.0
2022-05-04 10:05:00,193.34,193.51,193.02,193.16,24836.0,193.34,193.51,193.02,193.16,24836.0
2022-05-04 10:10:00,193.16,193.6,193.11,193.39,16629.0,193.16,193.6,193.11,193.39,16629.0
2022-05-04 10:15:00,193.33,193.33,192.0,192.51,28551.0,193.33,193.33,192.0,192.51,28551.0
2022-05-04 10:20:00,192.52,193.53,192.52,193.38,8472.0,192.52,193.53,192.52,193.38,8472.0
2022-05-04 10:25:00,193.16,193.67,192.99,193.25,6739.0,193.16,193.67,192.99,193.25,6739.0
2022-05-04 10:30:00,193.09,193.36,192.81,192.84,8015.0,193.09,193.36,192.81,192.84,8015.0
2022-05-04 10:35:00,192.89,193.34,192.89,193.24,2420.0,192.89,193.34,192.89,193.24,2420.0
2022-05-04 10:40:00,193.21,193.66,192.81,192.81,5292.0,193.21,193.66,192.81,192.81,5292.0
2022-05-04 10:45:00,192.94,193.3,192.69,192.95,13124.0,192.94,193.3,192.69,192.95,13124.0
2022-05-04 10:50:00,192.67,192.71,192.12,192.65,35050.0,192.67,192.71,192.12,192.65,35050.0
2022-05-04 10:55:00,192.66,193.0,192.06,192.11,34256.0,192.66,193.0,192.06,192.11,34256.0
2022-05-04 11:00:00,192.19,192.48,191.72,191.74,2812.0,192.19,192.48,191.72,191.74,2812.0
2022-05-04 11:05:00,191.71,192.52,191.58,192.52,9549.0,191.71,192.52,191.58,192.52,9549.0
2022-05-04 11:10:00,192.47,192.59,191.99,192.16,11385.0,192.47,192.59,191.99,192.16,11385.0
2022-05-04 11:15:00,192.23,193.16,192.16,193.08,5242.0,192.23,193.16,192.16,193.08,5242.0
2022-05-04 11:20:00,193.21,193.27,192.65,192.85,18014.0,193.21,193.27,192.65,192.85,18014.0
2022-05-04 11:25:00,192.76,193.03,192.46,192.63,23661.0,192.76,193.03,192.46,192.63,23661.0
2022-05-04 11:30:00,192.49,192.58,192.06,192.13,8526.0,192.49,192.58,192.06,192.13,8526.0
2022-05-04 11:35:00,192.33,192.62,192.22,192.59,6483.0,192.33,192.62,192.22,192.59,6483.0
2022-05-04 11:40:00,192.58,192.91,192.48,192.6,4900.0,192.58,192.91,192.48,192.6,4900.0
2022-05-04 11:45:00,192.54,193.28,192.44,193.2,8665.0,192.54,193.28,192.44,193.2,8665.0
2022-05-04 11:50:00,193.1,193.38,192.76,193.36,5782.0,193.1,193.38,192.76,193.36,5782.0
2022-05-04 11:55:00,193.37,193.46,192.91,193.01,2821.0,193.37,193.46,192.91,193.01,2821.0
2022-05-04 12:00:00,193.08,193.27,192.67,192.67,4307.0,193.08,193.27,192.67,192.67,4307.0
2022-05-04 12:05:00,192.64,193.11,192.64,193.0,5448.0,192.64,193.11,192.64,193.0,5448.0
2022-05-04 12:10:00,193.0,193.2,192.94,193.1,4201.0,193.0,193.2,192.94,193.1,4201.0
2022-05-04 12:15:00,193.38,193.38,192.61,193.09,2445.0,193.38,193.38,192.61,193.09,2445.0
2022-05-04 12:20:00,193.39,193.96,193.34,193.65,3643.0,193.39,193.96,193.34,193.65,3643.0
2022-05-04 12:25:00,193.52,194.15,193.41,194.14,4450.0,193.52,194.15,193.41,194.14,4450.0
2022-05-04 12:30:00,194.25,194.25,193.58,193.83,39913.0,194.25,194.25,193.58,193.83,39913.0
2022-05-04 12:35:00,193.99,194.12,193.79,194.1,3721.0,193.99,194.12,193.79,194.1,3721.0
2022-05-04 12:40:00,194.19,194.23,193.76,194.14,4412.0,194.19,194.23,193.76,194.14,4412.0
2022-05-04 12:45:00,194.02,194.03,193.73,193.91,4700.0,194.02,194.03,193.73,193.91,4700.0
2022-05-04 12:50:00,193.86,193.96,193.55,193.95,8987.0,193.86,193.96,193.55,193.95,8987.0
2022-05-04 12:55:00,193.88,194.4,193.78,194.4,4738.0,193.88,194.4,193.78,194.4,4738.0
2022-05-04 13:00:00,194.44,194.99,194.38,194.98,4453.0,194.44,194.99,194.38,194.98,4453.0
2022-05-04 13:05:00,194.8,194.8,194.31,194.48,2752.0,194.8,194.8,194.31,194.48,2752.0
2022-05-04 13:10:00,194.38,194.43,193.78,194.02,4859.0,194.38,194.43,193.78,194.02,4859.0
2022-05-04 13:15:00,194.17,194.2,193.96,194.09,4009.0,194.17,194.2,193.96,194.09,4009.0
2022-05-04 13:20:00,194.23,194.78,194.11,194.67,7871.0,194.23,194.78,194.11,194.67,7871.0
2022-05-04 13:25:00,194.75,194.81,194.58,194.62,5337.0,194.75,194.81,194.58,194.62,5337.0
2022-05-04 13:30:00,194.69,194.98,194.52,194.96,2943.0,194.69,194.98,194.52,194.96,2943.0
2022-05-04 13:35:00,195.15,195.15,194.61,195.06,6680.0,195.15,195.15,194.61,195.06,6680.0
2022-05-04 13:40:00,194.95,194.95,194.65,194.68,3307.0,194.95,194.95,194.65,194.68,3307.0
2022-05-04 13:45:00,194.78,194.9,194.63,194.67,2899.0,194.78,194.9,194.63,194.67,2899.0
2022-05-04 13:50:00,194.57,195.0,194.57,194.77,2100.0,194.57,195.0,194.57,194.77,2100.0
2022-05-04 13:55:00,194.79,196.03,194.79,195.59,2655.0,194.79,196.03,194.79,195.59,2655.0
2022-05-04 14:00:00,196.03,196.78,195.07,195.57,8389.0,196.03,196.78,195.07,195.57,8389.0
2022-05-04 14:05:00,195.84,196.33,193.01,194.41,11353.0,195.84,196.33,193.01,194.41,11353.0
2022-05-04 14:10:00,194.17,195.02,193.71,194.34,4050.0,194.17,195.02,193.71,194.34,4050.0
2022-05-04 14:15:00,194.32,194.41,193.67,194.01,35018.0,194.32,194.41,193.67,194.01,35018.0
2022-05-04 14:20:00,193.9,194.19,192.97,193.98,22781.0,193.9,194.19,192.97,193.98,22781.0
2022-05-04 14:25:00,193.92,195.02,193.64,194.49,5391.0,193.92,195.02,193.64,194.49,5391.0
2022-05-04 14:30:00,194.79,194.79,192.11,192.11,10433.0,194.79,194.79,192.11,192.11,10433.0
2022-05-04 14:35:00,191.96,194.33,191.92,194.31,78787.0,191.96,194.33,191.92,194.31,78787.0
2022-05-04 14:40:00,193.91,196.85,193.76,196.49,18846.0,193.91,196.85,193.76,196.49,18846.0
2022-05-04 14:45:00,196.69,200.57,196.68,199.45,51837.0,196.69,200.57,196.68,199.45,51837.0
2022-05-04 14:50:00,199.41,200.6,198.59,200.22,13248.0,199.41,200.6,198.59,200.22,13248.0
2022-05-04 14:55:00,200.19,201.21,199.82,200.74,12742.0,200.19,201.21,199.82,200.74,12742.0
2022-05-04 15:00:00,201.33,201.85,200.81,201.47,13027.0,201.33,201.85,200.81,201.47,13027.0
2022-05-04 15:05:00,201.51,202.16,201.36,201.74,16236.0,201.51,202.16,201.36,201.74,16236.0
2022-05-04 15:10:00,201.74,202.28,201.6,202.19,18889.0,201.74,202.28,201.6,202.19,18889.0
2022-05-04 15:15:00,202.01,202.61,201.56,201.63,8486.0,202.01,202.61,201.56,201.63,8486.0
2022-05-04 15:20:00,201.7,202.25,201.58,202.21,7873.0,201.7,202.25,201.58,202.21,7873.0
2022-05-04 15:25:00,202.11,202.61,201.97,202.4,7859.0,202.11,202.61,201.97,202.4,7859.0
2022-05-04 15:30:00,202.5,203.19,202.44,203.16,7636.0,202.5,203.19,202.44,203.16,7636.0
2022-05-04 15:35:00,203.11,203.11,202.44,202.64,10861.0,203.11,203.11,202.44,202.64,10861.0
2022-05-04 15:40:00,202.73,203.19,202.42,203.08,28620.0,202.73,203.19,202.42,203.08,28620.0
2022-05-04 15:45:00,203.08,203.34,202.75,203.34,34248.0,203.08,203.34,202.75,203.34,34248.0
2022-05-04 15:50:00,203.38,203.81,203.19,203.35,46973.0,203.38,203.81,203.19,203.35,46973.0
2022-05-04 15:55:00,203.25,204.1,203.24,203.81,97439.0,203.25,204.1,203.24,203.81,97439.0
2022-05-05 09:30:00,203.69,203.78,201.6,202.75,103551.0,203.69,203.78,201.6,202.75,103551.0
2022-05-05 09:35:00,202.93,204.59,202.93,204.59,50985.0,202.93,204.59,202.93,204.59,50985.0
2022-05-05 09:40:00,204.61,204.79,202.7,203.06,45910.0,204.61,204.79,202.7,203.06,45910.0
2022-05-05 09:45:00,202.92,203.61,201.94,203.28,25033.0,202.92,203.61,201.94,203.28,25033.0
2022-05-05 09:50:00,203.28,203.39,202.16,202.36,25936.0,203.28,203.39,202.16,202.36,25936.0
2022-05-05 09:55:00,202.47,202.65,201.38,201.67,24662.0,202.47,202.65,201.38,201.67,24662.0
2022-05-05 10:00:00,201.72,201.72,199.52,199.53,25826.0,201.72,201.72,199.52,199.53,25826.0
2022-05-05 10:05:00,199.34,200.03,199.02,200.03,20621.0,199.34,200.03,199.02,200.03,20621.0
2022-05-05 10:10:00,200.1,201.1,199.21,200.88,41763.0,200.1,201.1,199.21,200.88,41763.0
2022-05-05 10:15:00,200.92,201.63,200.68,201.48,17854.0,200.92,201.63,200.68,201.48,17854.0
2022-05-05 10:20:00,201.5,201.98,200.81,200.99,37650.0,201.5,201.98,200.81,200.99,37650.0
2022-05-05 10:25:00,201.02,201.61,200.87,200.99,31262.0,201.02,201.61,200.87,200.99,31262.0
2022-05-05 10:30:00,201.02,201.31,200.38,200.38,37563.0,201.02,201.31,200.38,200.38,37563.0
2022-05-05 10:35:00,200.27,200.96,199.56,200.57,55560.0,200.27,200.96,199.56,200.57,55560.0
2022-05-05 10:40:00,200.59,201.54,200.06,201.31,39936.0,200.59,201.54,200.06,201.31,39936.0
2022-05-05 10:45:00,201.3,202.03,201.1,201.42,14754.0,201.3,202.03,201.1,201.42,14754.0
2022-05-05 10:50:00,201.61,201.92,200.4,201.13,44846.0,201.61,201.92,200.4,201.13,44846.0
2022-05-05 10:55:00,201.21,201.44,200.81,200.84,21870.0,201.21,201.44,200.81,200.84,21870.0
2022-05-05 11:00:00,200.7,200.71,199.59,199.88,18359.0,200.7,200.71,199.59,199.88,18359.0
2022-05-05 11:05:00,199.92,200.36,198.98,200.0,43412.0,199.92,200.36,198.98,200.0,43412.0
2022-05-05 11:10:00,200.03,202.32,199.88,202.14,63937.0,200.03,202.32,199.88,202.14,63937.0
2022-05-05 11:15:00,202.31,202.31,198.98,199.0,54233.0,202.31,202.31,198.98,199.0,54233.0
2022-05-05 11:20:00,198.84,198.85,197.21,197.21,13122.0,198.84,198.85,197.21,197.21,13122.0
2022-05-05 11:25:00,197.23,197.42,196.71,197.2,16710.0,197.23,197.42,196.71,197.2,16710.0
2022-05-05 11:30:00,197.05,198.8,196.52,197.95,30022.0,197.05,198.8,196.52,197.95,30022.0
2022-05-05 11:35:00,197.82,198.04,197.56,197.73,7053.0,197.82,198.04,197.56,197.73,7053.0
2022-05-05 11:40:00,197.37,197.61,196.82,197.42,17744.0,197.37,197.61,196.82,197.42,17744.0
2022-05-05 11:45:00,197.42,197.77,197.36,197.71,22398.0,197.42,197.77,197.36,197.71,22398.0
2022-05-05 11:50:00,197.7,197.91,196.47,196.56,14786.0,197.7,197.91,196.47,196.56,14786.0
2022-05-05 11:55:00,196.71,197.17,196.53,197.1,14087.0,196.71,197.17,196.53,197.1,14087.0
2022-05-05 12:00:00,196.98,197.37,196.52,197.07,27100.0,196.98,197.37,196.52,197.07,27100.0
2022-05-05 12:05:00,197.29,197.74,197.18,197.47,15837.0,197.29,197.74,197.18,197.47,15837.0
2022-05-05 12:10:00,197.39,198.98,197.38,198.92,11195.0,197.39,198.98,197.38,198.92,11195.0
2022-05-05 12:15:00,198.96,198.96,198.13,198.7,14340.0,198.96,198.96,198.13,198.7,14340.0
2022-05-05 12:20:00,198.93,199.49,198.11,198.11,8657.0,198.93,199.49,198.11,198.11,8657.0
2022-05-05 12:25:00,198.2,199.01,198.18,198.21,17985.0,198.2,199.01,198.18,198.21,17985.0
2022-05-05 12:30:00,198.14,199.13,198.05,198.27,23617.0,198.14,199.13,198.05,198.27,23617.0
2022-05-05 12:35:00,198.04,198.15,197.45,197.58,15360.0,198.04,198.15,197.45,197.58,15360.0
2022-05-05 12:40:00,197.71,197.71,196.57,197.16,13171.0,197.71,197.71,196.57,197.16,13171.0
2022-05-05 12:45:00,197.02,197.32,196.68,196.95,16770.0,197.02,197.32,196.68,196.95,16770.0
2022-05-05 12:50:00,196.94,197.56,196.94,197.36,12524.0,196.94,197.56,196.94,197.36,12524.0
2022-05-05 12:55:00,197.46,197.76,197.15,197.69,8475.0,197.46,197.76,197.15,197.69,8475.0
2022-05-05 13:00:00,197.69,198.68,197.63,198.25,7594.0,197.69,198.68,197.63,198.25,7594.0
2022-05-05 13:05:00,198.37,199.1,198.37,198.83,12047.0,198.37,199.1,198.37,198.83,12047.0
2022-05-05 13:10:00,198.7,198.79,197.45,197.45,12549.0,198.7,198.79,197.45,197.45,12549.0
2022-05-05 13:15:00,197.53,197.65,197.04,197.53,11126.0,197.53,197.65,197.04,197.53,11126.0
2022-05-05 13:20:00,197.5,197.58,196.99,197.2,14611.0,197.5,197.58,196.99,197.2,14611.0
2022-05-05 13:25:00,197.07,197.59,196.49,197.36,17367.0,197.07,197.59,196.49,197.36,17367.0
2022-05-05 13:30:00,197.23,197.65,197.0,197.47,17373.0,197.23,197.65,197.0,197.47,17373.0
2022-05-05 13:35:00,197.46,197.91,197.12,197.2,8184.0,197.46,197.91,197.12,197.2,8184.0
2022-05-05 13:40:00,197.15,197.77,196.97,197.22,11168.0,197.15,197.77,196.97,197.22,11168.0
2022-05-05 13:45:00,197.19,197.46,196.87,196.87,8706.0,197.19,197.46,196.87,196.87,8706.0
2022-05-05 13:50:00,196.97,197.11,196.56,196.59,21025.0,196.97,197.11,196.56,196.59,21025.0
2022-05-05 13:55:00,196.69,196.7,196.07,196.26,8886.0,196.69,196.7,196.07,196.26,8886.0
2022-05-05 14:00:00,196.26,196.44,195.81,195.98,7941.0,196.26,196.44,195.81,195.98,7941.0
2022-05-05 14:05:00,196.06,196.59,195.91,196.12,4524.0,196.06,196.59,195.91,196.12,4524.0
2022-05-05 14:10:00,196.26,196.48,195.91,196.2,9325.0,196.26,196.48,195.91,196.2,9325.0
2022-05-05 14:15:00,196.24,197.21,196.22,197.21,5406.0,196.24,197.21,196.22,197.21,5406.0
2022-05-05 14:20:00,197.19,197.2,196.24,196.24,6786.0,197.19,197.2,196.24,196.24,6786.0
2022-05-05 14:25:00,196.13,196.43,195.61,195.63,16284.0,196.13,196.43,195.61,195.63,16284.0
2022-05-05 14:30:00,195.69,196.03,195.69,196.02,14341.0,195.69,196.03,195.69,196.02,14341.0
2022-05-05 14:35:00,196.01,196.4,195.96,196.38,21898.0,196.01,196.4,195.96,196.38,21898.0
2022-05-05 14:40:00,196.22,196.67,196.12,196.27,8030.0,196.22,196.67,196.12,196.27,8030.0
2022-05-05 14:45:00,196.37,196.57,196.16,196.31,5084.0,196.37,196.57,196.16,196.31,5084.0
2022-05-05 14:50:00,196.16,197.12,196.16,196.61,7322.0,196.16,197.12,196.16,196.61,7322.0
2022-05-05 14:55:00,196.41,196.48,196.06,196.26,16679.0,196.41,196.48,196.06,196.26,16679.0
2022-05-05 15:00:00,196.39,196.5,195.74,195.93,17650.0,196.39,196.5,195.74,195.93,17650.0
2022-05-05 15:05:00,195.93,196.56,195.89,196.27,29762.0,195.93,196.56,195.89,196.27,29762.0
2022-05-05 15:10:00,196.35,196.37,196.01,196.01,14409.0,196.35,196.37,196.01,196.01,14409.0
2022-05-05 15:15:00,195.83,196.28,195.81,196.25,22628.0,195.83,196.28,195.81,196.25,22628.0
2022-05-05 15:20:00,196.28,196.47,195.88,196.43,28893.0,196.28,196.47,195.88,196.43,28893.0
2022-05-05 15:25:00,196.4,196.93,195.98,196.15,23613.0,196.4,196.93,195.98,196.15,23613.0
2022-05-05 15:30:00,196.12,197.09,195.8,197.0,23788.0,196.12,197.09,195.8,197.0,23788.0
2022-05-05 15:35:00,197.01,197.59,196.64,197.21,24534.0,197.01,197.59,196.64,197.21,24534.0
2022-05-05 15:40:00,197.32,197.99,197.27,197.37,27302.0,197.32,197.99,197.27,197.37,27302.0
2022-05-05 15:45:00,197.35,197.78,196.42,196.53,47821.0,197.35,197.78,196.42,196.53,47821.0
2022-05-05 15:50:00,196.6,199.15,196.6,197.59,83048.0,196.6,199.15,196.6,197.59,83048.0
2022-05-05 15:55:00,197.83,198.79,197.83,198.44,128250.0,197.83,198.79,197.83,198.44,128250.0
2022-05-06 09:30:00,196.39,196.71,194.4,195.02,28259.0,196.39,196.71,194.4,195.02,28259.0
2022-05-06 09:35:00,194.78,194.89,191.53,191.87,16394.0,194.78,194.89,191.53,191.87,16394.0
2022-05-06 09:40:00,191.77,192.98,191.77,192.98,11286.0,191.77,192.98,191.77,192.98,11286.0
2022-05-06 09:45:00,192.28,192.79,190.72,191.53,20327.0,192.28,192.79,190.72,191.53,20327.0
2022-05-06 09:50:00,191.53,192.0,189.58,189.84,29062.0,191.53,192.0,189.58,189.84,29062.0
2022-05-06 09:55:00,190.09,191.0,188.13,188.39,27532.0,190.09,191.0,188.13,188.39,27532.0
2022-05-06 10:00:00,188.29,188.55,187.1,188.55,25243.0,188.29,188.55,187.1,188.55,25243.0
2022-05-06 10:05:00,188.67,190.53,188.53,188.64,28197.0,188.67,190.53,188.53,188.64,28197.0
2022-05-06 10:10:00,188.52,190.15,188.51,189.66,136306.0,188.52,190.15,188.51,189.66,136306.0
2022-05-06 10:15:00,190.15,195.15,190.01,194.08,27090.0,190.15,195.15,190.01,194.08,27090.0
2022-05-06 10:20:00,194.23,195.0,192.9,193.66,70048.0,194.23,195.0,192.9,193.66,70048.0
2022-05-06 10:25:00,193.65,194.97,191.9,191.9,81621.0,193.65,194.97,191.9,191.9,81621.0
2022-05-06 10:30:00,192.06,193.36,191.68,191.77,75220.0,192.06,193.36,191.68,191.77,75220.0
2022-05-06 10:35:00,191.47,191.95,190.69,191.04,5402.0,191.47,191.95,190.69,191.04,5402.0
2022-05-06 10:40:00,191.32,192.4,190.82,191.77,23696.0,191.32,192.4,190.82,191.77,23696.0
2022-05-06 10:45:00,191.58,193.86,191.29,193.8,67951.0,191.58,193.86,191.29,193.8,67951.0
2022-05-06 10:50:00,194.06,195.68,193.96,195.68,60974.0,194.06,195.68,193.96,195.68,60974.0
2022-05-06 10:55:00,195.77,195.77,194.1,195.03,7731.0,195.77,195.77,194.1,195.03,7731.0
2022-05-06 11:00:00,195.09,195.35,194.41,194.95,12166.0,195.09,195.35,194.41,194.95,12166.0
2022-05-06 11:05:00,194.95,194.99,194.33,194.94,5639.0,194.95,194.99,194.33,194.94,5639.0
2022-05-06 11:10:00,194.98,196.7,194.3,196.65,20013.0,194.98,196.7,194.3,196.65,20013.0
2022-05-06 11:15:00,196.65,197.35,196.36,197.05,67675.0,196.65,197.35,196.36,197.05,67675.0
2022-05-06 11:20:00,197.06,197.46,196.51,196.96,20999.0,197.06,197.46,196.51,196.96,20999.0
2022-05-06 11:25:00,196.81,196.92,195.92,196.22,6268.0,196.81,196.92,195.92,196.22,6268.0
2022-05-06 11:30:00,196.44,196.68,194.85,194.86,12050.0,196.44,196.68,194.85,194.86,12050.0
2022-05-06 11:35:00,194.93,195.01,193.71,193.71,6741.0,194.93,195.01,193.71,193.71,6741.0
2022-05-06 11:40:00,193.75,194.41,193.64,193.92,6120.0,193.75,194.41,193.64,193.92,6120.0
2022-05-06 11:45:00,193.72,194.53,193.7,194.13,6747.0,193.72,194.53,193.7,194.13,6747.0
2022-05-06 11:50:00,193.98,194.97,192.89,192.95,104749.0,193.98,194.97,192.89,192.95,104749.0
2022-05-06 11:55:00,193.09,193.33,192.0,192.21,3490.0,193.09,193.33,192.0,192.21,3490.0
2022-05-06 12:00:00,192.08,194.28,191.89,193.99,7020.0,192.08,194.28,191.89,193.99,7020.0
2022-05-06 12:05:00,194.02,195.5,194.02,194.88,28910.0,194.02,195.5,194.02,194.88,28910.0
2022-05-06 12:10:00,194.67,194.67,193.45,193.76,5971.0,194.67,194.67,193.45,193.76,5971.0
2022-05-06 12:15:00,193.59,194.51,193.37,193.37,6464.0,193.59,194.51,193.37,193.37,6464.0
2022-05-06 12:20:00,193.48,195.54,193.48,194.98,8086.0,193.48,195.54,193.48,194.98,8086.0
2022-05-06 12:25:00,195.25,195.54,194.76,195.19,3335.0,195.25,195.54,194.76,195.19,3335.0
2022-05-06 12:30:00,194.79,195.77,194.52,195.58,5781.0,194.79,195.77,194.52,195.58,5781.0
2022-05-06 12:35:00,195.7,195.98,194.72,195.31,6593.0,195.7,195.98,194.72,195.31,6593.0
2022-05-06 12:40:00,195.49,196.04,195.23,196.04,8021.0,195.49,196.04,195.23,196.04,8021.0
2022-05-06 12:45:00,196.29,196.46,195.55,195.56,12043.0,196.29,196.46,195.55,195.56,12043.0
2022-05-06 12:50:00,195.7,196.88,194.77,196.4,5171.0,195.7,196.88,194.77,196.4,5171.0
2022-05-06 12:55:00,196.5,197.21,196.16,197.04,12265.0,196.5,197.21,196.16,197.04,12265.0
2022-05-06 13:00:00,197.12,197.65,196.75,197.56,7188.0,197.12,197.65,196.75,197.56,7188.0
2022-05-06 13:05:00,197.53,197.53,196.65,197.02,10322.0,197.53,197.53,196.65,197.02,10322.0
2022-05-06 13:10:00,196.92,197.12,196.79,196.86,7010.0,196.92,197.12,196.79,196.86,7010.0
2022-05-06 13:15:00,196.72,196.96,195.74,195.87,4919.0,196.72,196.96,195.74,195.87,4919.0
2022-05-06 13:20:00,195.81,197.01,195.8,196.05,8120.0,195.81,197.01,195.8,196.05,8120.0
2022-05-06 13:25:00,196.0,196.36,195.42,196.02,6621.0,196.0,196.36,195.42,196.02,6621.0
2022-05-06 13:30:00,195.94,196.39,195.55,195.74,9216.0,195.94,196.39,195.55,195.74,9216.0
2022-05-06 13:35:00,195.88,196.11,194.72,195.02,10493.0,195.88,196.11,194.72,195.02,10493.0
2022-05-06 13:40:00,195.22,195.75,194.93,195.56,8431.0,195.22,195.75,194.93,195.56,8431.0
2022-05-06 13:45:00,195.59,195.86,195.2,195.46,5942.0,195.59,195.86,195.2,195.46,5942.0
2022-05-06 13:50:00,195.52,195.52,194.22,194.55,8394.0,195.52,195.52,194.22,194.55,8394.0
2022-05-06 13:55:00,194.64,194.8,194.19,194.21,6757.0,194.64,194.8,194.19,194.21,6757.0
2022-05-06 14:00:00,194.2,194.21,193.61,193.74,21058.0,194.2,194.21,193.61,193.74,21058.0
2022-05-06 14:05:00,193.61,193.63,192.98,193.01,14045.0,193.61,193.63,192.98,193.01,14045.0
2022-05-06 14:10:00,193.06,194.18,192.98,193.58,13791.0,193.06,194.18,192.98,193.58,13791.0
2022-05-06 14:15:00,193.76,194.07,193.23,193.31,8647.0,193.76,194.07,193.23,193.31,8647.0
2022-05-06 14:20:00,193.25,193.25,192.57,192.94,11794.0,193.25,193.25,192.57,192.94,11794.0
2022-05-06 14:25:00,192.86,193.13,192.48,192.93,5772.0,192.86,193.13,192.48,192.93,5772.0
2022-05-06 14:30:00,192.86,193.12,192.29,192.55,7005.0,192.86,193.12,192.29,192.55,7005.0
2022-05-06 14:35:00,192.68,192.89,192.01,192.12,21319.0,192.68,192.89,192.01,192.12,21319.0
2022-05-06 14:40:00,192.28,192.57,191.75,191.75,12049.0,192.28,192.57,191.75,191.75,12049.0
2022-05-06 14:45:00,191.76,192.66,191.75,192.66,6818.0,191.76,192.66,191.75,192.66,6818.0
2022-05-06 14:50:00,192.56,193.27,192.5,193.06,12814.0,192.56,193.27,192.5,193.06,12814.0
2022-05-06 14:55:00,193.14,193.28,192.01,192.01,10854.0,193.14,193.28,192.01,192.01,10854.0
2022-05-06 15:00:00,191.94,192.08,191.55,191.78,8931.0,191.94,192.08,191.55,191.78,8931.0
2022-05-06 15:05:00,191.8,191.98,191.43,191.83,16159.0,191.8,191.98,191.43,191.83,16159.0
2022-05-06 15:10:00,191.78,192.22,191.65,191.88,23884.0,191.78,192.22,191.65,191.88,23884.0
2022-05-06 15:15:00,191.96,192.12,191.57,192.07,15654.0,191.96,192.12,191.57,192.07,15654.0
2022-05-06 15:20:00,192.14,192.22,191.63,191.65,14892.0,192.14,192.22,191.63,191.65,14892.0
2022-05-06 15:25:00,191.72,192.6,191.63,192.39,14025.0,191.72,192.6,191.63,192.39,14025.0
2022-05-06 15:30:00,192.39,193.06,192.34,192.8,20196.0,192.39,193.06,192.34,192.8,20196.0
2022-05-06 15:35:00,192.72,193.92,192.62,193.78,28375.0,192.72,193.92,192.62,193.78,28375.0
2022-05-06 15:40:00,193.76,193.8,193.17,193.33,26030.0,193.76,193.8,193.17,193.33,26030.0
2022-05-06 15:45:00,193.37,194.28,193.13,193.8,27439.0,193.37,194.28,193.13,193.8,27439.0
2022-05-06 15:50:00,193.85,194.51,193.6,193.6,42808.0,193.85,194.51,193.6,193.6,42808.0
2022-05-06 15:55:00,193.56,194.04,193.35,193.85,175922.0,193.56,194.04,193.35,193.85,175922.0
2022-05-09 09:30:00,189.2,191.2,188.89,190.42,41142.0,189.2,191.2,188.89,190.42,41142.0
2022-05-09 09:35:00,190.83,191.36,189.81,190.11,18370.0,190.83,191.36,189.81,190.11,18370.0
2022-05-09 09:40:00,190.11,191.91,189.19,190.64,80581.0,190.11,191.91,189.19,190.64,80581.0
2022-05-09 09:45:00,190.36,191.0,189.57,190.0,67029.0,190.36,191.0,189.57,190.0,67029.0
2022-05-09 09:50:00,190.2,191.12,189.89,190.8,21261.0,190.2,191.12,189.89,190.8,21261.0
2022-05-09 09:55:00,190.79,190.79,189.78,189.82,12445.0,190.79,190.79,189.78,189.82,12445.0
2022-05-09 10:00:00,189.7,189.99,188.1,188.21,14251.0,189.7,189.99,188.1,188.21,14251.0
2022-05-09 10:05:00,188.4,188.73,188.03,188.13,14769.0,188.4,188.73,188.03,188.13,14769.0
2022-05-09 10:10:00,188.31,189.0,188.18,188.58,14062.0,188.31,189.0,188.18,188.58,14062.0
2022-05-09 10:15:00,188.58,188.9,187.91,188.05,19607.0,188.58,188.9,187.91,188.05,19607.0
2022-05-09 10:20:00,188.26,188.47,187.58,187.79,20322.0,188.26,188.47,187.58,187.79,20322.0
2022-05-09 10:25:00,187.88,188.48,187.81,188.12,26190.0,187.88,188.48,187.81,188.12,26190.0
2022-05-09 10:30:00,188.04,188.21,186.79,187.02,24184.0,188.04,188.21,186.79,187.02,24184.0
2022-05-09 10:35:00,186.91,187.37,186.28,186.32,10515.0,186.91,187.37,186.28,186.32,10515.0
2022-05-09 10:40:00,186.37,187.37,186.09,187.0,29058.0,186.37,187.37,186.09,187.0,29058.0
2022-05-09 10:45:00,187.19,187.88,187.0,187.49,13777.0,187.19,187.88,187.0,187.49,13777.0
2022-05-09 10:50:00,187.63,187.7,187.16,187.48,15420.0,187.63,187.7,187.16,187.48,15420.0
2022-05-09 10:55:00,187.44,188.23,186.74,186.74,14001.0,187.44,188.23,186.74,186.74,14001.0
2022-05-09 11:00:00,186.69,187.69,186.51,187.69,10668.0,186.69,187.69,186.51,187.69,10668.0
2022-05-09 11:05:00,187.71,187.71,186.39,187.03,20834.0,187.71,187.71,186.39,187.03,20834.0
2022-05-09 11:10:00,187.27,188.27,187.24,187.57,24943.0,187.27,188.27,187.24,187.57,24943.0
2022-05-09 11:15:00,187.61,188.38,187.58,187.59,59156.0,187.61,188.38,187.58,187.59,59156.0
2022-05-09 11:20:00,187.4,187.44,186.79,186.88,8197.0,187.4,187.44,186.79,186.88,8197.0
2022-05-09 11:25:00,186.78,186.95,186.27,186.58,13229.0,186.78,186.95,186.27,186.58,13229.0
2022-05-09 11:30:00,186.49,186.8,185.89,186.74,13451.0,186.49,186.8,185.89,186.74,13451.0
2022-05-09 11:35:00,186.88,187.78,186.6,187.33,14984.0,186.88,187.78,186.6,187.33,14984.0
2022-05-09 11:40:00,187.44,187.86,187.09,187.18,18428.0,187.44,187.86,187.09,187.18,18428.0
2022-05-09 11:45:00,187.11,187.46,186.82,186.86,8411.0,187.11,187.46,186.82,186.86,8411.0
2022-05-09 11:50:00,186.98,187.75,186.67,187.51,7414.0,186.98,187.75,186.67,187.51,7414.0
2022-05-09 11:55:00,187.49,188.37,187.25,187.75,11161.0,187.49,188.37,187.25,187.75,11161.0
2022-05-09 12:00:00,187.57,187.62,186.85,186.95,6976.0,187.57,187.62,186.85,186.95,6976.0
2022-05-09 12:05:00,186.8,189.0,186.79,188.53,10190.0,186.8,189.0,186.79,188.53,10190.0
2022-05-09 12:10:00,188.61,189.6,188.61,189.15,8662.0,188.61,189.6,188.61,189.15,8662.0
2022-05-09 12:15:00,189.06,189.89,189.05,189.21,6599.0,189.06,189.89,189.05,189.21,6599.0
2022-05-09 12:20:00,189.17,189.2,188.69,189.0,5837.0,189.17,189.2,188.69,189.0,5837.0
2022-05-09 12:25:00,189.36,189.36,188.27,188.6,4379.0,189.36,189.36,188.27,188.6,4379.0
2022-05-09 12:30:00,188.55,189.1,188.31,188.76,8332.0,188.55,189.1,188.31,188.76,8332.0
2022-05-09 12:35:00,188.6,188.6,187.63,187.74,6994.0,188.6,188.6,187.63,187.74,6994.0
2022-05-09 12:40:00,187.71,187.82,187.15,187.15,8178.0,187.71,187.82,187.15,187.15,8178.0
2022-05-09 12:45:00,187.17,187.29,186.6,186.96,6183.0,187.17,187.29,186.6,186.96,6183.0
2022-05-09 12:50:00,186.88,187.05,186.51,186.51,5588.0,186.88,187.05,186.51,186.51,5588.0
2022-05-09 12:55:00,186.53,186.91,186.47,186.55,11545.0,186.53,186.91,186.47,186.55,11545.0
2022-05-09 13:00:00,186.5,186.78,186.16,186.51,7601.0,186.5,186.78,186.16,186.51,7601.0
2022-05-09 13:05:00,186.61,186.8,186.23,186.23,5060.0,186.61,186.8,186.23,186.23,5060.0
2022-05-09 13:10:00,186.2,186.37,185.91,186.22,5341.0,186.2,186.37,185.91,186.22,5341.0
2022-05-09 13:15:00,186.37,186.56,186.15,186.49,5512.0,186.37,186.56,186.15,186.49,5512.0
2022-05-09 13:20:00,186.43,186.43,186.15,186.37,8756.0,186.43,186.43,186.15,186.37,8756.0
2022-05-09 13:25:00,186.45,186.95,186.24,186.94,14279.0,186.45,186.95,186.24,186.94,14279.0
2022-05-09 13:30:00,186.92,187.34,186.1,186.22,24136.0,186.92,187.34,186.1,186.22,24136.0
2022-05-09 13:35:00,186.16,186.17,185.67,185.92,7527.0,186.16,186.17,185.67,185.92,7527.0
2022-05-09 13:40:00,185.9,186.53,185.8,186.48,13375.0,185.9,186.53,185.8,186.48,13375.0
2022-05-09 13:45:00,186.36,186.67,185.86,185.92,12534.0,186.36,186.67,185.86,185.92,12534.0
2022-05-09 13:50:00,185.86,185.92,185.03,185.46,17771.0,185.86,185.92,185.03,185.46,17771.0
2022-05-09 13:55:00,185.55,185.98,185.4,185.83,7355.0,185.55,185.98,185.4,185.83,7355.0
2022-05-09 14:00:00,185.69,186.12,185.5,185.63,4884.0,185.69,186.12,185.5,185.63,4884.0
2022-05-09 14:05:00,185.58,185.82,185.07,185.41,13123.0,185.58,185.82,185.07,185.41,13123.0
2022-05-09 14:10:00,185.38,185.88,185.34,185.48,5420.0,185.38,185.88,185.34,185.48,5420.0
2022-05-09 14:15:00,185.61,186.35,185.43,186.16,7397.0,185.61,186.35,185.43,186.16,7397.0
2022-05-09 14:20:00,186.12,186.2,185.38,185.68,6651.0,186.12,186.2,185.38,185.68,6651.0
2022-05-09 14:25:00,185.67,185.78,185.35,185.74,12699.0,185.67,185.78,185.35,185.74,12699.0
2022-05-09 14:30:00,185.77,186.11,185.1,185.68,24115.0,185.77,186.11,185.1,185.68,24115.0
2022-05-09 14:35:00,185.81,186.42,185.69,186.3,54239.0,185.81,186.42,185.69,186.3,54239.0
2022-05-09 14:40:00,185.81,186.21,185.5,186.04,25897.0,185.81,186.21,185.5,186.04,25897.0
2022-05-09 14:45:00,185.88,186.54,185.87,185.87,10523.0,185.88,186.54,185.87,185.87,10523.0
2022-05-09 14:50:00,185.72,186.43,185.45,186.4,8441.0,185.72,186.43,185.45,186.4,8441.0
2022-05-09 14:55:00,186.31,187.45,186.31,187.28,13699.0,186.31,187.45,186.31,187.28,13699.0
2022-05-09 15:00:00,187.32,187.94,187.05,187.44,26670.0,187.32,187.94,187.05,187.44,26670.0
2022-05-09 15:05:00,187.44,188.81,187.32,187.81,45722.0,187.44,188.81,187.32,187.81,45722.0
2022-05-09 15:10:00,187.74,188.34,187.7,188.08,12192.0,187.74,188.34,187.7,188.08,12192.0
2022-05-09 15:15:00,188.08,188.17,187.43,187.77,24305.0,188.08,188.17,187.43,187.77,24305.0
2022-05-09 15:20:00,187.72,187.73,186.3,186.76,22200.0,187.72,187.73,186.3,186.76,22200.0
2022-05-09 15:25:00,186.86,187.39,186.59,187.31,23333.0,186.86,187.39,186.59,187.31,23333.0
2022-05-09 15:30:00,187.21,187.33,186.75,187.25,29145.0,187.21,187.33,186.75,187.25,29145.0
2022-05-09 15:35:00,187.33,187.79,187.19,187.77,33465.0,187.33,187.79,187.19,187.77,33465.0
2022-05-09 15:40:00,187.73,187.73,186.36,186.54,94808.0,187.73,187.73,186.36,186.54,94808.0
2022-05-09 15:45:00,186.58,186.83,185.8,185.96,41819.0,186.58,186.83,185.8,185.96,41819.0
2022-05-09 15:50:00,185.97,186.01,185.34,185.56,86761.0,185.97,186.01,185.34,185.56,86761.0
2022-05-09 15:55:00,185.43,186.74,185.42,186.33,236586.0,185.43,186.74,185.42,186.33,236586.0
2022-05-10 09:30:00,193.29,194.32,190.69,190.91,37462.0,193.29,194.32,190.69,190.91,37462.0
2022-05-10 09:35:00,190.69,191.06,188.59,188.81,20070.0,190.69,191.06,188.59,188.81,20070.0
2022-05-10 09:40:00,188.54,188.69,186.35,186.42,17168.0,188.54,188.69,186.35,186.42,17168.0
2022-05-10 09:45:00,186.38,186.38,184.64,184.7,11099.0,186.38,186.38,184.64,184.7,11099.0
2022-05-10 09:50:00,184.75,186.4,184.68,186.35,6673.0,184.75,186.4,184.68,186.35,6673.0
2022-05-10 09:55:00,186.46,188.58,186.19,188.18,25953.0,186.46,188.58,186.19,188.18,25953.0
2022-05-10 10:00:00,187.99,189.29,187.23,188.74,27588.0,187.99,189.29,187.23,188.74,27588.0
2022-05-10 10:05:00,188.88,189.7,188.14,188.14,20309.0,188.88,189.7,188.14,188.14,20309.0
2022-05-10 10:10:00,188.36,188.94,187.31,187.98,11121.0,188.36,188.94,187.31,187.98,11121.0
2022-05-10 10:15:00,188.27,188.42,186.95,187.3,15131.0,188.27,188.42,186.95,187.3,15131.0
2022-05-10 10:20:00,187.01,187.86,186.0,186.29,7482.0,187.01,187.86,186.0,186.29,7482.0
2022-05-10 10:25:00,186.02,186.44,184.5,184.98,17020.0,186.02,186.44,184.5,184.98,17020.0
2022-05-10 10:30:00,185.07,185.61,184.25,184.43,12350.0,185.07,185.61,184.25,184.43,12350.0
2022-05-10 10:35:00,184.46,184.5,183.23,183.37,9752.0,184.46,184.5,183.23,183.37,9752.0
2022-05-10 10:40:00,183.26,183.51,182.68,183.51,21872.0,183.26,183.51,182.68,183.51,21872.0
2022-05-10 10:45:00,183.31,183.31,182.64,183.14,39258.0,183.31,183.31,182.64,183.14,39258.0
2022-05-10 10:50:00,183.1,183.89,182.49,183.56,24729.0,183.1,183.89,182.49,183.56,24729.0
2022-05-10 10:55:00,183.47,183.62,182.54,182.87,23040.0,183.47,183.62,182.54,182.87,23040.0
2022-05-10 11:00:00,182.9,183.5,182.07,182.24,13855.0,182.9,183.5,182.07,182.24,13855.0
2022-05-10 11:05:00,182.38,182.38,181.42,181.52,11824.0,182.38,182.38,181.42,181.52,11824.0
2022-05-10 11:10:00,181.39,183.0,181.38,182.3,31074.0,181.39,183.0,181.38,182.3,31074.0
2022-05-10 11:15:00,182.19,183.49,182.03,183.49,21804.0,182.19,183.49,182.03,183.49,21804.0
2022-05-10 11:20:00,183.52,183.57,181.59,182.35,13860.0,183.52,183.57,181.59,182.35,13860.0
2022-05-10 11:25:00,182.06,183.31,181.78,182.72,52379.0,182.06,183.31,181.78,182.72,52379.0
2022-05-10 11:30:00,182.81,183.2,181.94,182.32,13081.0,182.81,183.2,181.94,182.32,13081.0
2022-05-10 11:35:00,182.2,184.25,182.19,184.01,13229.0,182.2,184.25,182.19,184.01,13229.0
2022-05-10 11:40:00,184.01,184.21,182.75,182.85,14250.0,184.01,184.21,182.75,182.85,14250.0
2022-05-10 11:45:00,182.87,182.88,181.68,181.92,11959.0,182.87,182.88,181.68,181.92,11959.0
2022-05-10 11:50:00,181.82,183.0,181.17,183.0,41496.0,181.82,183.0,181.17,183.0,41496.0
2022-05-10 11:55:00,182.74,183.08,181.61,183.0,8047.0,182.74,183.08,181.61,183.0,8047.0
2022-05-10 12:00:00,183.0,183.79,182.7,183.79,6790.0,183.0,183.79,182.7,183.79,6790.0
2022-05-10 12:05:00,183.63,183.63,181.73,181.83,8836.0,183.63,183.63,181.73,181.83,8836.0
2022-05-10 12:10:00,181.82,182.92,181.82,182.2,8385.0,181.82,182.92,181.82,182.2,8385.0
2022-05-10 12:15:00,182.0,182.95,181.85,182.18,4583.0,182.0,182.95,181.85,182.18,4583.0
2022-05-10 12:20:00,182.2,182.37,181.73,182.22,11488.0,182.2,182.37,181.73,182.22,11488.0
2022-05-10 12:25:00,182.24,182.56,181.96,182.06,6133.0,182.24,182.56,181.96,182.06,6133.0
2022-05-10 12:30:00,182.03,182.44,181.33,182.34,9315.0,182.03,182.44,181.33,182.34,9315.0
2022-05-10 12:35:00,182.24,182.7,181.85,181.88,4881.0,182.24,182.7,181.85,181.88,4881.0
2022-05-10 12:40:00,181.69,183.02,181.65,182.55,7986.0,181.69,183.02,181.65,182.55,7986.0
2022-05-10 12:45:00,182.75,184.06,182.39,183.9,12547.0,182.75,184.06,182.39,183.9,12547.0
2022-05-10 12:50:00,183.74,183.86,183.22,183.3,17134.0,183.74,183.86,183.22,183.3,17134.0
2022-05-10 12:55:00,183.28,183.66,182.84,182.84,14209.0,183.28,183.66,182.84,182.84,14209.0
2022-05-10 13:00:00,182.93,183.55,182.37,183.4,8461.0,182.93,183.55,182.37,183.4,8461.0
2022-05-10 13:05:00,183.54,184.26,183.54,183.96,9387.0,183.54,184.26,183.54,183.96,9387.0
2022-05-10 13:10:00,183.82,184.12,183.23,184.12,12895.0,183.82,184.12,183.23,184.12,12895.0
2022-05-10 13:15:00,183.88,184.08,183.24,183.8,5926.0,183.88,184.08,183.24,183.8,5926.0
2022-05-10 13:20:00,183.81,184.13,183.51,183.97,8772.0,183.81,184.13,183.51,183.97,8772.0
2022-05-10 13:25:00,184.24,187.12,184.17,187.12,36825.0,184.24,187.12,184.17,187.12,36825.0
2022-05-10 13:30:00,187.29,188.58,187.28,187.93,35841.0,187.29,188.58,187.28,187.93,35841.0
2022-05-10 13:35:00,187.93,188.45,187.25,187.58,14233.0,187.93,188.45,187.25,187.58,14233.0
2022-05-10 13:40:00,187.73,188.97,187.72,188.06,14459.0,187.73,188.97,187.72,188.06,14459.0
2022-05-10 13:45:00,188.17,189.61,188.09,189.5,9965.0,188.17,189.61,188.09,189.5,9965.0
2022-05-10 13:50:00,189.47,189.63,189.04,189.36,19735.0,189.47,189.63,189.04,189.36,19735.0
2022-05-10 13:55:00,189.34,189.66,188.98,189.53,22332.0,189.34,189.66,188.98,189.53,22332.0
2022-05-10 14:00:00,189.32,189.32,188.52,188.85,15387.0,189.32,189.32,188.52,188.85,15387.0
2022-05-10 14:05:00,188.83,188.87,187.92,188.24,16074.0,188.83,188.87,187.92,188.24,16074.0
2022-05-10 14:10:00,188.1,188.94,187.84,188.89,9283.0,188.1,188.94,187.84,188.89,9283.0
2022-05-10 14:15:00,188.61,188.77,186.99,188.14,9280.0,188.61,188.77,186.99,188.14,9280.0
2022-05-10 14:20:00,188.01,188.68,187.58,187.79,9243.0,188.01,188.68,187.58,187.79,9243.0
2022-05-10 14:25:00,187.47,187.83,186.85,187.8,14975.0,187.47,187.83,186.85,187.8,14975.0
2022-05-10 14:30:00,187.75,187.96,187.41,187.49,15772.0,187.75,187.96,187.41,187.49,15772.0
2022-05-10 14:35:00,187.73,188.47,187.66,188.15,8704.0,187.73,188.47,187.66,188.15,8704.0
2022-05-10 14:40:00,188.2,189.87,187.63,189.77,17620.0,188.2,189.87,187.63,189.77,17620.0
2022-05-10 14:45:00,189.39,189.39,187.93,188.65,6563.0,189.39,189.39,187.93,188.65,6563.0
2022-05-10 14:50:00,188.59,189.0,188.21,188.5,8572.0,188.59,189.0,188.21,188.5,8572.0
2022-05-10 14:55:00,188.52,188.83,187.72,188.61,13533.0,188.52,188.83,187.72,188.61,13533.0
2022-05-10 15:00:00,188.75,188.97,188.43,188.63,9096.0,188.75,188.97,188.43,188.63,9096.0
2022-05-10 15:05:00,188.49,189.31,188.11,188.12,7331.0,188.49,189.31,188.11,188.12,7331.0
2022-05-10 15:10:00,188.07,188.43,187.95,188.26,7194.0,188.07,188.43,187.95,188.26,7194.0
2022-05-10 15:15:00,188.2,188.51,187.5,187.93,9053.0,188.2,188.51,187.5,187.93,9053.0
2022-05-10 15:20:00,187.84,187.98,186.9,186.94,8530.0,187.84,187.98,186.9,186.94,8530.0
2022-05-10 15:25:00,186.88,187.0,186.36,186.62,18744.0,186.88,187.0,186.36,186.62,18744.0
2022-05-10 15:30:00,186.71,186.92,186.14,186.8,31763.0,186.71,186.92,186.14,186.8,31763.0
2022-05-10 15:35:00,186.85,187.3,186.29,186.52,16079.0,186.85,187.3,186.29,186.52,16079.0
2022-05-10 15:40:00,186.42,186.61,186.23,186.29,26745.0,186.42,186.61,186.23,186.29,26745.0
2022-05-10 15:45:00,186.32,187.14,186.04,186.89,28679.0,186.32,187.14,186.04,186.89,28679.0
2022-05-10 15:50:00,186.89,187.03,186.45,186.57,63921.0,186.89,187.03,186.45,186.57,63921.0
2022-05-10 15:55:00,186.56,186.64,186.06,186.29,109898.0,186.56,186.64,186.06,186.29,109898.0
2022-05-11 09:30:00,183.51,186.28,183.02,184.97,38281.0,183.51,186.28,183.02,184.97,38281.0
2022-05-11 09:35:00,185.23,185.79,183.23,185.78,21412.0,185.23,185.79,183.23,185.78,21412.0
2022-05-11 09:40:00,185.63,188.77,185.14,188.58,44427.0,185.63,188.77,185.14,188.58,44427.0
2022-05-11 09:45:00,188.64,190.38,187.57,190.24,23805.0,188.64,190.38,187.57,190.24,23805.0
2022-05-11 09:50:00,190.36,191.83,189.45,189.76,20513.0,190.36,191.83,189.45,189.76,20513.0
2022-05-11 09:55:00,189.54,189.8,188.46,188.86,9355.0,189.54,189.8,188.46,188.86,9355.0
2022-05-11 10:00:00,188.93,189.23,187.76,189.0,8237.0,188.93,189.23,187.76,189.0,8237.0
2022-05-11 10:05:00,188.55,188.55,186.15,186.29,10376.0,188.55,188.55,186.15,186.29,10376.0
2022-05-11 10:10:00,186.0,187.46,185.68,187.2,10933.0,186.0,187.46,185.68,187.2,10933.0
2022-05-11 10:15:00,186.75,187.33,185.72,186.77,26464.0,186.75,187.33,185.72,186.77,26464.0
2022-05-11 10:20:00,187.07,188.27,186.03,186.9,26769.0,187.07,188.27,186.03,186.9,26769.0
2022-05-11 10:25:00,186.85,187.55,186.01,186.92,15445.0,186.85,187.55,186.01,186.92,15445.0
2022-05-11 10:30:00,186.71,187.26,184.59,185.23,21405.0,186.71,187.26,184.59,185.23,21405.0
2022-05-11 10:35:00,184.97,186.49,184.06,186.08,12281.0,184.97,186.49,184.06,186.08,12281.0
2022-05-11 10:40:00,186.35,186.63,185.51,186.22,9093.0,186.35,186.63,185.51,186.22,9093.0
2022-05-11 10:45:00,186.3,186.63,184.78,184.84,13680.0,186.3,186.63,184.78,184.84,13680.0
2022-05-11 10:50:00,184.83,185.45,183.84,184.22,20686.0,184.83,185.45,183.84,184.22,20686.0
2022-05-11 10:55:00,184.06,185.2,183.92,185.2,8413.0,184.06,185.2,183.92,185.2,8413.0
2022-05-11 11:00:00,185.15,185.16,184.05,184.56,7360.0,185.15,185.16,184.05,184.56,7360.0
2022-05-11 11:05:00,184.44,184.64,184.0,184.49,8143.0,184.44,184.64,184.0,184.49,8143.0
2022-05-11 11:10:00,184.64,185.43,184.42,185.43,5014.0,184.64,185.43,184.42,185.43,5014.0
2022-05-11 11:15:00,185.16,185.25,183.55,183.81,6061.0,185.16,185.25,183.55,183.81,6061.0
2022-05-11 11:20:00,183.74,184.86,183.74,184.63,7690.0,183.74,184.86,183.74,184.63,7690.0
2022-05-11 11:25:00,184.76,185.92,184.54,185.85,13154.0,184.76,185.92,184.54,185.85,13154.0
2022-05-11 11:30:00,185.68,186.17,185.29,185.7,39343.0,185.68,186.17,185.29,185.7,39343.0
2022-05-11 11:35:00,185.52,186.96,184.98,186.27,30587.0,185.52,186.96,184.98,186.27,30587.0
2022-05-11 11:40:00,186.37,186.82,186.17,186.45,18173.0,186.37,186.82,186.17,186.45,18173.0
2022-05-11 11:45:00,186.65,186.65,185.86,185.99,12160.0,186.65,186.65,185.86,185.99,12160.0
2022-05-11 11:50:00,186.03,186.2,185.45,186.01,11063.0,186.03,186.2,185.45,186.01,11063.0
2022-05-11 11:55:00,186.07,186.22,185.78,186.12,22568.0,186.07,186.22,185.78,186.12,22568.0
2022-05-11 12:00:00,186.2,186.2,185.58,185.82,12217.0,186.2,186.2,185.58,185.82,12217.0
2022-05-11 12:05:00,185.79,186.22,185.67,185.7,9466.0,185.79,186.22,185.67,185.7,9466.0
2022-05-11 12:10:00,185.63,186.02,185.32,185.8,7371.0,185.63,186.02,185.32,185.8,7371.0
2022-05-11 12:15:00,185.64,186.19,185.12,185.22,10212.0,185.64,186.19,185.12,185.22,10212.0
2022-05-11 12:20:00,185.14,186.45,185.1,186.23,7286.0,185.14,186.45,185.1,186.23,7286.0
2022-05-11 12:25:00,186.25,186.44,184.85,185.07,40794.0,186.25,186.44,184.85,185.07,40794.0
2022-05-11 12:30:00,184.92,185.56,184.86,185.53,23584.0,184.92,185.56,184.86,185.53,23584.0
2022-05-11 12:35:00,185.53,185.88,184.69,184.74,20372.0,185.53,185.88,184.69,184.74,20372.0
2022-05-11 12:40:00,184.74,185.53,184.59,185.09,14766.0,184.74,185.53,184.59,185.09,14766.0
2022-05-11 12:45:00,185.09,185.21,184.7,184.93,6776.0,185.09,185.21,184.7,184.93,6776.0
2022-05-11 12:50:00,185.0,185.08,184.67,184.92,13059.0,185.0,185.08,184.67,184.92,13059.0
2022-05-11 12:55:00,184.91,185.17,183.94,184.15,28420.0,184.91,185.17,183.94,184.15,28420.0
2022-05-11 13:00:00,184.03,184.08,183.23,183.34,8189.0,184.03,184.08,183.23,183.34,8189.0
2022-05-11 13:05:00,183.17,183.39,182.59,182.59,23669.0,183.17,183.39,182.59,182.59,23669.0
2022-05-11 13:10:00,182.71,183.46,182.65,182.99,12380.0,182.71,183.46,182.65,182.99,12380.0
2022-05-11 13:15:00,183.14,183.34,182.6,182.8,14317.0,183.14,183.34,182.6,182.8,14317.0
2022-05-11 13:20:00,182.76,182.83,182.08,182.73,10220.0,182.76,182.83,182.08,182.73,10220.0
2022-05-11 13:25:00,182.71,182.99,182.21,182.32,20981.0,182.71,182.99,182.21,182.32,20981.0
2022-05-11 13:30:00,182.36,182.79,182.21,182.6,23260.0,182.36,182.79,182.21,182.6,23260.0
2022-05-11 13:35:00,182.73,182.73,181.15,181.15,6403.0,182.73,182.73,181.15,181.15,6403.0
2022-05-11 13:40:00,181.07,181.39,180.83,180.95,14498.0,181.07,181.39,180.83,180.95,14498.0
2022-05-11 13:45:00,180.9,181.0,180.39,180.89,7105.0,180.9,181.0,180.39,180.89,7105.0
2022-05-11 13:50:00,180.8,181.2,180.67,180.81,12048.0,180.8,181.2,180.67,180.81,12048.0
2022-05-11 13:55:00,180.83,181.13,179.75,180.09,13634.0,180.83,181.13,179.75,180.09,13634.0
2022-05-11 14:00:00,180.09,181.28,180.09,181.18,10089.0,180.09,181.28,180.09,181.18,10089.0
2022-05-11 14:05:00,181.15,181.15,180.31,180.31,5120.0,181.15,181.15,180.31,180.31,5120.0
2022-05-11 14:10:00,180.1,180.89,180.03,180.89,7658.0,180.1,180.89,180.03,180.89,7658.0
2022-05-11 14:15:00,180.98,181.42,180.73,180.98,14599.0,180.98,181.42,180.73,180.98,14599.0
2022-05-11 14:20:00,180.99,181.68,180.31,181.31,20461.0,180.99,181.68,180.31,181.31,20461.0
2022-05-11 14:25:00,181.41,181.96,180.8,181.17,13090.0,181.41,181.96,180.8,181.17,13090.0
2022-05-11 14:30:00,181.08,181.75,180.78,181.65,21456.0,181.08,181.75,180.78,181.65,21456.0
2022-05-11 14:35:00,181.65,182.15,181.33,181.79,14921.0,181.65,182.15,181.33,181.79,14921.0
2022-05-11 14:40:00,181.65,182.86,181.49,182.86,21642.0,181.65,182.86,181.49,182.86,21642.0
2022-05-11 14:45:00,182.94,183.09,181.07,181.29,10505.0,182.94,183.09,181.07,181.29,10505.0
2022-05-11 14:50:00,181.46,181.46,180.69,181.01,14683.0,181.46,181.46,180.69,181.01,14683.0
2022-05-11 14:55:00,181.05,181.12,180.69,181.06,10711.0,181.05,181.12,180.69,181.06,10711.0
2022-05-11 15:00:00,180.99,181.05,180.52,180.54,10738.0,180.99,181.05,180.52,180.54,10738.0
2022-05-11 15:05:00,180.54,181.04,180.38,181.04,10405.0,180.54,181.04,180.38,181.04,10405.0
2022-05-11 15:10:00,180.87,181.39,180.51,180.7,9943.0,180.87,181.39,180.51,180.7,9943.0
2022-05-11 15:15:00,180.72,181.09,180.45,180.86,26143.0,180.72,181.09,180.45,180.86,26143.0
2022-05-11 15:20:00,180.8,181.01,180.1,180.45,17988.0,180.8,181.01,180.1,180.45,17988.0
2022-05-11 15:25:00,180.45,180.83,180.39,180.51,19442.0,180.45,180.83,180.39,180.51,19442.0
2022-05-11 15:30:00,180.57,181.32,180.4,180.83,33413.0,180.57,181.32,180.4,180.83,33413.0
2022-05-11 15:35:00,180.83,181.0,180.47,180.57,20344.0,180.83,181.0,180.47,180.57,20344.0
2022-05-11 15:40:00,180.63,180.9,180.54,180.77,23738.0,180.63,180.9,180.54,180.77,23738.0
2022-05-11 15:45:00,180.81,180.95,180.44,180.45,39852.0,180.81,180.95,180.44,180.45,39852.0
2022-05-11 15:50:00,180.53,180.66,179.96,180.36,33578.0,180.53,180.66,179.96,180.36,33578.0
2022-05-11 15:55:00,180.48,180.75,180.08,180.75,69264.0,180.48,180.75,180.08,180.75,69264.0
2022-05-12 09:30:00,177.48,178.78,175.96,175.96,28196.0,177.48,178.78,175.96,175.96,28196.0
2022-05-12 09:35:00,176.3,177.1,175.41,176.04,18130.0,176.3,177.1,175.41,176.04,18130.0
2022-05-12 09:40:00,175.98,177.19,175.83,177.15,9178.0,175.98,177.19,175.83,177.15,9178.0
2022-05-12 09:45:00,176.67,178.93,176.66,177.79,14921.0,176.67,178.93,176.66,177.79,14921.0
2022-05-12 09:50:00,177.53,179.87,177.33,179.44,20958.0,177.53,179.87,177.33,179.44,20958.0
2022-05-12 09:55:00,178.96,178.96,177.94,178.91,5318.0,178.96,178.96,177.94,178.91,5318.0
2022-05-12 10:00:00,178.89,179.89,177.63,179.89,12404.0,178.89,179.89,177.63,179.89,12404.0
2022-05-12 10:05:00,179.99,182.04,179.93,181.81,20829.0,179.99,182.04,179.93,181.81,20829.0
2022-05-12 10:10:00,181.81,183.02,181.44,182.24,25090.0,181.81,183.02,181.44,182.24,25090.0
2022-05-12 10:15:00,181.91,183.15,181.59,182.93,23765.0,181.91,183.15,181.59,182.93,23765.0
2022-05-12 10:20:00,182.83,184.23,182.43,183.88,19612.0,182.83,184.23,182.43,183.88,19612.0
2022-05-12 10:25:00,183.69,183.73,182.67,183.17,13451.0,183.69,183.73,182.67,183.17,13451.0
2022-05-12 10:30:00,183.52,184.27,182.39,182.62,24092.0,183.52,184.27,182.39,182.62,24092.0
2022-05-12 10:35:00,183.01,183.49,181.99,183.49,16896.0,183.01,183.49,181.99,183.49,16896.0
2022-05-12 10:40:00,183.49,183.95,182.35,183.36,15073.0,183.49,183.95,182.35,183.36,15073.0
2022-05-12 10:45:00,183.32,183.75,182.8,183.69,10357.0,183.32,183.75,182.8,183.69,10357.0
2022-05-12 10:50:00,183.85,185.25,183.84,185.25,13670.0,183.85,185.25,183.84,185.25,13670.0
2022-05-12 10:55:00,185.18,185.65,184.66,185.44,12367.0,185.18,185.65,184.66,185.44,12367.0
2022-05-12 11:00:00,185.49,185.79,184.67,185.59,15245.0,185.49,185.79,184.67,185.59,15245.0
2022-05-12 11:05:00,185.46,186.09,184.78,185.86,16135.0,185.46,186.09,184.78,185.86,16135.0
2022-05-12 11:10:00,185.95,186.64,185.65,186.06,88564.0,185.95,186.64,185.65,186.06,88564.0
2022-05-12 11:15:00,185.99,186.33,185.79,185.9,15958.0,185.99,186.33,185.79,185.9,15958.0
2022-05-12 11:20:00,186.07,186.25,185.55,185.79,32902.0,186.07,186.25,185.55,185.79,32902.0
2022-05-12 11:25:00,185.76,186.14,185.45,185.54,12874.0,185.76,186.14,185.45,185.54,12874.0
2022-05-12 11:30:00,185.71,185.86,184.92,185.84,28770.0,185.71,185.86,184.92,185.84,28770.0
2022-05-12 11:35:00,185.85,186.35,185.4,186.32,11867.0,185.85,186.35,185.4,186.32,11867.0
2022-05-12 11:40:00,186.13,186.29,185.39,185.75,11263.0,186.13,186.29,185.39,185.75,11263.0
2022-05-12 11:45:00,185.53,185.76,185.06,185.61,24803.0,185.53,185.76,185.06,185.61,24803.0
2022-05-12 11:50:00,185.45,185.45,184.42,184.78,23587.0,185.45,185.45,184.42,184.78,23587.0
2022-05-12 11:55:00,184.66,184.96,184.39,184.5,9914.0,184.66,184.96,184.39,184.5,9914.0
2022-05-12 12:00:00,184.51,185.08,184.18,184.96,23736.0,184.51,185.08,184.18,184.96,23736.0
2022-05-12 12:05:00,185.01,185.07,184.1,184.63,10945.0,185.01,185.07,184.1,184.63,10945.0
2022-05-12 12:10:00,184.35,184.81,183.56,184.3,20870.0,184.35,184.81,183.56,184.3,20870.0
2022-05-12 12:15:00,184.24,184.52,183.62,184.03,28693.0,184.24,184.52,183.62,184.03,28693.0
2022-05-12 12:20:00,184.05,184.8,183.81,184.8,7549.0,184.05,184.8,183.81,184.8,7549.0
2022-05-12 12:25:00,184.71,185.41,184.69,185.07,8045.0,184.71,185.41,184.69,185.07,8045.0
2022-05-12 12:30:00,185.28,185.86,184.9,185.78,7792.0,185.28,185.86,184.9,185.78,7792.0
2022-05-12 12:35:00,185.74,185.95,185.11,185.11,4435.0,185.74,185.95,185.11,185.11,4435.0
2022-05-12 12:40:00,185.08,185.79,184.48,185.79,10752.0,185.08,185.79,184.48,185.79,10752.0
2022-05-12 12:45:00,185.86,185.86,185.17,185.53,9613.0,185.86,185.86,185.17,185.53,9613.0
2022-05-12 12:50:00,185.67,185.81,185.22,185.44,8108.0,185.67,185.81,185.22,185.44,8108.0
2022-05-12 12:55:00,185.52,185.75,184.66,184.67,4931.0,185.52,185.75,184.66,184.67,4931.0
2022-05-12 13:00:00,184.67,185.26,184.35,184.44,7987.0,184.67,185.26,184.35,184.44,7987.0
2022-05-12 13:05:00,184.44,184.8,184.12,184.3,13603.0,184.44,184.8,184.12,184.3,13603.0
2022-05-12 13:10:00,184.4,184.84,183.93,184.04,9471.0,184.4,184.84,183.93,184.04,9471.0
2022-05-12 13:15:00,184.0,184.35,183.74,183.93,16141.0,184.0,184.35,183.74,183.93,16141.0
2022-05-12 13:20:00,184.05,184.48,183.65,184.01,8572.0,184.05,184.48,183.65,184.01,8572.0
2022-05-12 13:25:00,184.0,184.08,183.58,184.04,5194.0,184.0,184.08,183.58,184.04,5194.0
2022-05-12 13:30:00,183.94,184.29,183.51,183.81,10372.0,183.94,184.29,183.51,183.81,10372.0
2022-05-12 13:35:00,183.75,184.22,182.76,183.01,44003.0,183.75,184.22,182.76,183.01,44003.0
2022-05-12 13:40:00,182.9,183.12,182.57,182.57,31999.0,182.9,183.12,182.57,182.57,31999.0
2022-05-12 13:45:00,182.63,182.73,181.71,181.88,36999.0,182.63,182.73,181.71,181.88,36999.0
2022-05-12 13:50:00,181.75,182.01,181.31,181.43,23417.0,181.75,182.01,181.31,181.43,23417.0
2022-05-12 13:55:00,181.51,181.89,181.31,181.37,11696.0,181.51,181.89,181.31,181.37,11696.0
2022-05-12 14:00:00,181.51,182.06,181.42,181.8,26323.0,181.51,182.06,181.42,181.8,26323.0
2022-05-12 14:05:00,181.69,181.74,181.12,181.12,9910.0,181.69,181.74,181.12,181.12,9910.0
2022-05-12 14:10:00,181.27,181.33,181.0,181.32,4343.0,181.27,181.33,181.0,181.32,4343.0
2022-05-12 14:15:00,181.21,181.86,181.08,181.86,9014.0,181.21,181.86,181.08,181.86,9014.0
2022-05-12 14:20:00,181.69,182.15,181.45,181.81,11721.0,181.69,182.15,181.45,181.81,11721.0
2022-05-12 14:25:00,181.62,182.07,181.42,181.94,7147.0,181.62,182.07,181.42,181.94,7147.0
2022-05-12 14:30:00,181.87,181.99,181.05,181.61,7406.0,181.87,181.99,181.05,181.61,7406.0
2022-05-12 14:35:00,181.4,181.44,180.98,181.26,5629.0,181.4,181.44,180.98,181.26,5629.0
2022-05-12 14:40:00,181.11,181.29,180.67,181.18,20590.0,181.11,181.29,180.67,181.18,20590.0
2022-05-12 14:45:00,181.3,181.75,181.13,181.17,8162.0,181.3,181.75,181.13,181.17,8162.0
2022-05-12 14:50:00,181.1,181.7,180.93,181.37,7417.0,181.1,181.7,180.93,181.37,7417.0
2022-05-12 14:55:00,181.27,181.83,181.27,181.63,12964.0,181.27,181.83,181.27,181.63,12964.0
2022-05-12 15:00:00,181.67,182.5,181.45,182.37,8772.0,181.67,182.5,181.45,182.37,8772.0
2022-05-12 15:05:00,182.39,182.52,181.81,182.19,8234.0,182.39,182.52,181.81,182.19,8234.0
2022-05-12 15:10:00,182.13,182.49,181.73,182.42,5997.0,182.13,182.49,181.73,182.42,5997.0
2022-05-12 15:15:00,182.37,183.72,182.35,183.51,12947.0,182.37,183.72,182.35,183.51,12947.0
2022-05-12 15:20:00,183.61,184.69,183.51,184.38,17672.0,183.61,184.69,183.51,184.38,17672.0
2022-05-12 15:25:00,184.29,184.64,183.43,183.65,12659.0,184.29,184.64,183.43,183.65,12659.0
2022-05-12 15:30:00,183.6,184.55,183.6,184.23,17562.0,183.6,184.55,183.6,184.23,17562.0
2022-05-12 15:35:00,184.23,184.54,183.72,184.2,16632.0,184.23,184.54,183.72,184.2,16632.0
2022-05-12 15:40:00,184.38,184.65,183.67,183.89,21008.0,184.38,184.65,183.67,183.89,21008.0
2022-05-12 15:45:00,183.93,184.41,183.61,183.81,28507.0,183.93,184.41,183.61,183.81,28507.0
2022-05-12 15:50:00,183.7,184.7,183.68,184.24,42645.0,183.7,184.7,183.68,184.24,42645.0
2022-05-12 15:55:00,184.21,185.23,184.1,185.05,80419.0,184.21,185.23,184.1,185.05,80419.0
2022-05-13 09:30:00,187.12,188.94,186.56,187.34,40321.0,187.12,188.94,186.56,187.34,40321.0
2022-05-13 09:35:00,186.84,189.48,186.74,189.48,11411.0,186.84,189.48,186.74,189.48,11411.0
2022-05-13 09:40:00,189.04,192.1,188.66,191.73,11263.0,189.04,192.1,188.66,191.73,11263.0
2022-05-13 09:45:00,191.95,193.27,191.69,193.0,14194.0,191.95,193.27,191.69,193.0,14194.0
2022-05-13 09:50:00,192.78,194.41,192.77,194.35,13276.0,192.78,194.41,192.77,194.35,13276.0
2022-05-13 09:55:00,194.32,194.54,192.94,193.13,12077.0,194.32,194.54,192.94,193.13,12077.0
2022-05-13 10:00:00,193.35,195.55,193.26,194.95,10119.0,193.35,195.55,193.26,194.95,10119.0
2022-05-13 10:05:00,195.0,196.74,195.0,196.45,21687.0,195.0,196.74,195.0,196.45,21687.0
2022-05-13 10:10:00,196.58,196.99,195.22,195.93,20716.0,196.58,196.99,195.22,195.93,20716.0
2022-05-13 10:15:00,195.7,196.28,195.62,196.14,11956.0,195.7,196.28,195.62,196.14,11956.0
2022-05-13 10:20:00,196.13,197.1,196.12,197.1,4516.0,196.13,197.1,196.12,197.1,4516.0
2022-05-13 10:25:00,197.14,197.5,196.59,196.75,7669.0,197.14,197.5,196.59,196.75,7669.0
2022-05-13 10:30:00,196.93,197.34,196.67,196.85,3646.0,196.93,197.34,196.67,196.85,3646.0
2022-05-13 10:35:00,196.83,196.93,195.58,196.16,9839.0,196.83,196.93,195.58,196.16,9839.0
2022-05-13 10:40:00,196.33,196.35,195.41,195.73,15001.0,196.33,196.35,195.41,195.73,15001.0
2022-05-13 10:45:00,195.77,196.33,195.55,196.15,8896.0,195.77,196.33,195.55,196.15,8896.0
2022-05-13 10:50:00,196.07,196.95,196.02,196.84,19966.0,196.07,196.95,196.02,196.84,19966.0
2022-05-13 10:55:00,196.94,197.15,196.74,196.95,12171.0,196.94,197.15,196.74,196.95,12171.0
2022-05-13 11:00:00,196.94,197.01,196.3,196.5,7860.0,196.94,197.01,196.3,196.5,7860.0
2022-05-13 11:05:00,196.64,196.87,196.41,196.42,5978.0,196.64,196.87,196.41,196.42,5978.0
2022-05-13 11:10:00,196.45,196.53,196.15,196.28,5728.0,196.45,196.53,196.15,196.28,5728.0
2022-05-13 11:15:00,196.22,196.42,195.65,195.97,13165.0,196.22,196.42,195.65,195.97,13165.0
2022-05-13 11:20:00,196.02,196.63,196.02,196.48,6129.0,196.02,196.63,196.02,196.48,6129.0
2022-05-13 11:25:00,196.22,196.79,196.21,196.66,3674.0,196.22,196.79,196.21,196.66,3674.0
2022-05-13 11:30:00,196.63,196.73,196.09,196.25,6111.0,196.63,196.73,196.09,196.25,6111.0
2022-05-13 11:35:00,196.3,196.31,196.03,196.04,4046.0,196.3,196.31,196.03,196.04,4046.0
2022-05-13 11:40:00,196.05,196.22,195.87,196.08,12128.0,196.05,196.22,195.87,196.08,12128.0
2022-05-13 11:45:00,196.06,196.33,195.95,196.22,4041.0,196.06,196.33,195.95,196.22,4041.0
2022-05-13 11:50:00,196.35,196.59,196.25,196.59,18678.0,196.35,196.59,196.25,196.59,18678.0
2022-05-13 11:55:00,196.56,196.63,196.24,196.55,5420.0,196.56,196.63,196.24,196.55,5420.0
2022-05-13 12:00:00,196.56,196.79,196.4,196.63,3384.0,196.56,196.79,196.4,196.63,3384.0
2022-05-13 12:05:00,196.59,196.77,196.48,196.75,11526.0,196.59,196.77,196.48,196.75,11526.0
2022-05-13 12:10:00,196.75,197.0,196.43,196.95,6909.0,196.75,197.0,196.43,196.95,6909.0
2022-05-13 12:15:00,196.77,196.84,196.33,196.43,11038.0,196.77,196.84,196.33,196.43,11038.0
2022-05-13 12:20:00,196.5,196.5,195.87,196.11,10040.0,196.5,196.5,195.87,196.11,10040.0
2022-05-13 12:25:00,196.11,196.36,195.85,196.21,8004.0,196.11,196.36,195.85,196.21,8004.0
2022-05-13 12:30:00,196.26,196.71,196.26,196.5,4134.0,196.26,196.71,196.26,196.5,4134.0
2022-05-13 12:35:00,196.54,196.65,196.42,196.52,3406.0,196.54,196.65,196.42,196.52,3406.0
2022-05-13 12:40:00,196.55,196.76,196.44,196.44,4677.0,196.55,196.76,196.44,196.44,4677.0
2022-05-13 12:45:00,196.23,196.43,196.21,196.38,4445.0,196.23,196.43,196.21,196.38,4445.0
2022-05-13 12:50:00,196.32,196.33,196.05,196.16,8795.0,196.32,196.33,196.05,196.16,8795.0
2022-05-13 12:55:00,196.26,196.45,196.21,196.27,4842.0,196.26,196.45,196.21,196.27,4842.0
2022-05-13 13:00:00,196.3,196.51,196.07,196.23,7290.0,196.3,196.51,196.07,196.23,7290.0
2022-05-13 13:05:00,196.21,196.21,195.72,196.08,21869.0,196.21,196.21,195.72,196.08,21869.0
2022-05-13 13:10:00,196.08,196.25,195.83,196.12,9307.0,196.08,196.25,195.83,196.12,9307.0
2022-05-13 13:15:00,196.02,196.14,195.57,195.79,8505.0,196.02,196.14,195.57,195.79,8505.0
2022-05-13 13:20:00,195.82,195.87,195.33,195.79,4563.0,195.82,195.87,195.33,195.79,4563.0
2022-05-13 13:25:00,195.81,195.93,195.5,195.85,4552.0,195.81,195.93,195.5,195.85,4552.0
2022-05-13 13:30:00,195.9,196.02,195.73,195.77,3403.0,195.9,196.02,195.73,195.77,3403.0
2022-05-13 13:35:00,195.8,195.8,195.41,195.65,8529.0,195.8,195.8,195.41,195.65,8529.0
2022-05-13 13:40:00,195.59,195.87,195.16,195.7,13795.0,195.59,195.87,195.16,195.7,13795.0
2022-05-13 13:45:00,195.72,195.72,195.37,195.46,4069.0,195.72,195.72,195.37,195.46,4069.0
2022-05-13 13:50:00,195.79,195.82,195.39,195.59,3242.0,195.79,195.82,195.39,195.59,3242.0
2022-05-13 13:55:00,195.61,195.61,195.09,195.55,7192.0,195.61,195.61,195.09,195.55,7192.0
2022-05-13 14:00:00,195.43,195.43,194.76,194.95,18607.0,195.43,195.43,194.76,194.95,18607.0
2022-05-13 14:05:00,194.94,195.01,194.44,194.81,14738.0,194.94,195.01,194.44,194.81,14738.0
2022-05-13 14:10:00,194.78,195.12,194.5,194.5,3900.0,194.78,195.12,194.5,194.5,3900.0
2022-05-13 14:15:00,194.51,194.9,194.41,194.42,26448.0,194.51,194.9,194.41,194.42,26448.0
2022-05-13 14:20:00,194.49,194.5,193.86,194.01,7044.0,194.49,194.5,193.86,194.01,7044.0
2022-05-13 14:25:00,194.14,194.2,193.61,193.78,18464.0,194.14,194.2,193.61,193.78,18464.0
2022-05-13 14:30:00,193.94,194.78,193.87,194.67,6611.0,193.94,194.78,193.87,194.67,6611.0
2022-05-13 14:35:00,194.53,194.69,194.25,194.45,14025.0,194.53,194.69,194.25,194.45,14025.0
2022-05-13 14:40:00,194.64,194.81,194.44,194.81,2127.0,194.64,194.81,194.44,194.81,2127.0
2022-05-13 14:45:00,194.72,194.72,194.31,194.49,2601.0,194.72,194.72,194.31,194.49,2601.0
2022-05-13 14:50:00,194.47,195.42,194.47,195.42,1100.0,194.47,195.42,194.47,195.42,1100.0
2022-05-13 14:55:00,195.47,195.47,195.17,195.47,2177.0,195.47,195.47,195.17,195.47,2177.0
2022-05-13 15:00:00,195.46,195.9,195.44,195.61,10414.0,195.46,195.9,195.44,195.61,10414.0
2022-05-13 15:05:00,195.77,196.48,195.75,196.45,13002.0,195.77,196.48,195.75,196.45,13002.0
2022-05-13 15:10:00,196.37,196.68,196.28,196.68,7276.0,196.37,196.68,196.28,196.68,7276.0
2022-05-13 15:15:00,196.64,197.41,196.56,197.35,15470.0,196.64,197.41,196.56,197.35,15470.0
2022-05-13 15:20:00,197.26,197.36,196.97,197.34,5102.0,197.26,197.36,196.97,197.34,5102.0
2022-05-13 15:25:00,197.18,197.22,196.96,197.1,5220.0,197.18,197.22,196.96,197.1,5220.0
2022-05-13 15:30:00,197.18,197.18,195.93,195.96,10884.0,197.18,197.18,195.93,195.96,10884.0
2022-05-13 15:35:00,196.03,196.44,195.65,196.05,9898.0,196.03,196.44,195.65,196.05,9898.0
2022-05-13 15:40:00,196.14,196.65,195.99,196.48,12910.0,196.14,196.65,195.99,196.48,12910.0
2022-05-13 15:45:00,196.59,196.72,195.88,196.37,17842.0,196.59,196.72,195.88,196.37,17842.0
2022-05-13 15:50:00,196.61,196.65,195.46,196.24,36050.0,196.61,196.65,195.46,196.24,36050.0
2022-05-13 15:55:00,196.34,197.17,196.0,197.07,75862.0,196.34,197.17,196.0,197.07,75862.0
2022-05-16 09:30:00,194.45,194.6,192.35,193.5,24895.0,194.45,194.6,192.35,193.5,24895.0
2022-05-16 09:35:00,193.53,195.0,192.31,194.35,5039.0,193.53,195.0,192.31,194.35,5039.0
2022-05-16 09:40:00,194.95,196.38,194.92,195.07,5271.0,194.95,196.38,194.92,195.07,5271.0
2022-05-16 09:45:00,193.89,193.89,192.52,192.74,3014.0,193.89,193.89,192.52,192.74,3014.0
2022-05-16 09:50:00,193.0,194.07,192.91,193.64,13089.0,193.0,194.07,192.91,193.64,13089.0
2022-05-16 09:55:00,193.87,194.2,192.96,193.09,15444.0,193.87,194.2,192.96,193.09,15444.0
2022-05-16 10:00:00,193.09,193.42,192.62,193.23,23838.0,193.09,193.42,192.62,193.23,23838.0
2022-05-16 10:05:00,193.05,196.05,193.04,196.05,5460.0,193.05,196.05,193.04,196.05,5460.0
2022-05-16 10:10:00,195.73,196.11,195.1,195.1,7163.0,195.73,196.11,195.1,195.1,7163.0
2022-05-16 10:15:00,195.23,195.68,194.82,195.37,7092.0,195.23,195.68,194.82,195.37,7092.0
2022-05-16 10:20:00,195.43,195.71,194.96,194.96,9237.0,195.43,195.71,194.96,194.96,9237.0
2022-05-16 10:25:00,195.1,195.65,194.45,195.51,10872.0,195.1,195.65,194.45,195.51,10872.0
2022-05-16 10:30:00,195.58,195.58,193.4,193.68,5844.0,195.58,195.58,193.4,193.68,5844.0
2022-05-16 10:35:00,193.6,194.38,193.6,194.0,9970.0,193.6,194.38,193.6,194.0,9970.0
2022-05-16 10:40:00,193.78,193.98,193.52,193.87,6070.0,193.78,193.98,193.52,193.87,6070.0
2022-05-16 10:45:00,193.79,193.79,193.12,193.12,12680.0,193.79,193.79,193.12,193.12,12680.0
2022-05-16 10:50:00,193.15,193.15,192.61,192.61,6773.0,193.15,193.15,192.61,192.61,6773.0
2022-05-16 10:55:00,192.48,192.62,191.93,192.3,10645.0,192.48,192.62,191.93,192.3,10645.0
2022-05-16 11:00:00,192.21,192.59,191.88,192.59,6480.0,192.21,192.59,191.88,192.59,6480.0
2022-05-16 11:05:00,192.43,192.74,192.11,192.57,12358.0,192.43,192.74,192.11,192.57,12358.0
2022-05-16 11:10:00,192.52,192.53,191.93,192.03,12633.0,192.52,192.53,191.93,192.03,12633.0
2022-05-16 11:15:00,192.08,192.72,192.02,192.55,15020.0,192.08,192.72,192.02,192.55,15020.0
2022-05-16 11:20:00,192.55,192.56,192.08,192.13,14910.0,192.55,192.56,192.08,192.13,14910.0
2022-05-16 11:25:00,192.04,192.14,191.71,192.04,8144.0,192.04,192.14,191.71,192.04,8144.0
2022-05-16 11:30:00,192.13,192.62,192.11,192.62,5897.0,192.13,192.62,192.11,192.62,5897.0
2022-05-16 11:35:00,192.59,193.09,191.66,192.99,9674.0,192.59,193.09,191.66,192.99,9674.0
2022-05-16 11:40:00,192.99,193.07,192.46,192.99,4401.0,192.99,193.07,192.46,192.99,4401.0
2022-05-16 11:45:00,193.27,194.13,193.01,193.99,4612.0,193.27,194.13,193.01,193.99,4612.0
2022-05-16 11:50:00,194.11,194.11,193.66,194.08,2233.0,194.11,194.11,193.66,194.08,2233.0
2022-05-16 11:55:00,193.99,194.23,193.94,194.23,4118.0,193.99,194.23,193.94,194.23,4118.0
2022-05-16 12:00:00,194.31,195.08,193.98,195.06,7297.0,194.31,195.08,193.98,195.06,7297.0
2022-05-16 12:05:00,194.76,194.76,194.02,194.03,4056.0,194.76,194.76,194.02,194.03,4056.0
2022-05-16 12:10:00,194.16,194.16,193.6,193.87,6601.0,194.16,194.16,193.6,193.87,6601.0
2022-05-16 12:15:00,193.83,193.94,193.34,193.45,6694.0,193.83,193.94,193.34,193.45,6694.0
2022-05-16 12:20:00,193.39,193.5,193.02,193.19,5374.0,193.39,193.5,193.02,193.19,5374.0
2022-05-16 12:25:00,193.2,193.46,193.19,193.29,4497.0,193.2,193.46,193.19,193.29,4497.0
2022-05-16 12:30:00,193.27,193.65,193.12,193.38,6262.0,193.27,193.65,193.12,193.38,6262.0
2022-05-16 12:35:00,193.45,193.66,192.83,192.93,6094.0,193.45,193.66,192.83,192.93,6094.0
2022-05-16 12:40:00,192.95,192.95,192.78,192.89,1836.0,192.95,192.95,192.78,192.89,1836.0
2022-05-16 12:45:00,192.84,193.42,192.84,193.42,4724.0,192.84,193.42,192.84,193.42,4724.0
2022-05-16 12:50:00,193.43,193.43,192.95,192.96,4935.0,193.43,193.43,192.95,192.96,4935.0
2022-05-16 12:55:00,192.84,193.11,192.72,192.88,11989.0,192.84,193.11,192.72,192.88,11989.0
2022-05-16 13:00:00,192.83,193.2,192.61,193.2,9347.0,192.83,193.2,192.61,193.2,9347.0
2022-05-16 13:05:00,193.22,193.57,193.22,193.47,3899.0,193.22,193.57,193.22,193.47,3899.0
2022-05-16 13:10:00,193.27,194.1,193.27,193.89,4960.0,193.27,194.1,193.27,193.89,4960.0
2022-05-16 13:15:00,193.88,193.94,193.25,193.43,7616.0,193.88,193.94,193.25,193.43,7616.0
2022-05-16 13:20:00,193.19,194.21,193.17,193.99,6142.0,193.19,194.21,193.17,193.99,6142.0
2022-05-16 13:25:00,193.94,194.53,193.92,194.51,4217.0,193.94,194.53,193.92,194.51,4217.0
2022-05-16 13:30:00,194.66,194.79,193.81,193.81,17380.0,194.66,194.79,193.81,193.81,17380.0
2022-05-16 13:35:00,193.9,194.09,193.5,193.86,7340.0,193.9,194.09,193.5,193.86,7340.0
2022-05-16 13:40:00,193.78,194.22,193.67,194.18,7231.0,193.78,194.22,193.67,194.18,7231.0
2022-05-16 13:45:00,194.16,194.2,193.76,193.92,7676.0,194.16,194.2,193.76,193.92,7676.0
2022-05-16 13:50:00,193.81,194.08,193.7,193.72,4171.0,193.81,194.08,193.7,193.72,4171.0
2022-05-16 13:55:00,193.76,193.88,193.56,193.88,9924.0,193.76,193.88,193.56,193.88,9924.0
2022-05-16 14:00:00,193.45,194.12,193.41,194.1,5651.0,193.45,194.12,193.41,194.1,5651.0
2022-05-16 14:05:00,194.1,194.47,194.07,194.41,3914.0,194.1,194.47,194.07,194.41,3914.0
2022-05-16 14:10:00,194.42,194.42,193.86,193.97,5358.0,194.42,194.42,193.86,193.97,5358.0
2022-05-16 14:15:00,193.83,194.11,193.68,193.91,5967.0,193.83,194.11,193.68,193.91,5967.0
2022-05-16 14:20:00,193.95,194.23,193.88,194.17,2823.0,193.95,194.23,193.88,194.17,2823.0
2022-05-16 14:25:00,194.2,194.73,194.03,194.54,4721.0,194.2,194.73,194.03,194.54,4721.0
2022-05-16 14:30:00,194.54,194.94,194.54,194.56,2678.0,194.54,194.94,194.54,194.56,2678.0
2022-05-16 14:35:00,194.62,194.67,194.24,194.63,2385.0,194.62,194.67,194.24,194.63,2385.0
2022-05-16 14:40:00,194.75,194.83,194.3,194.31,4995.0,194.75,194.83,194.3,194.31,4995.0
2022-05-16 14:45:00,194.36,194.74,194.17,194.22,7870.0,194.36,194.74,194.17,194.22,7870.0
2022-05-16 14:50:00,194.29,194.43,193.8,194.16,4956.0,194.29,194.43,193.8,194.16,4956.0
2022-05-16 14:55:00,194.12,194.36,194.01,194.21,3529.0,194.12,194.36,194.01,194.21,3529.0
2022-05-16 15:00:00,194.14,194.2,193.76,193.95,3878.0,194.14,194.2,193.76,193.95,3878.0
2022-05-16 15:05:00,193.96,194.08,193.57,193.57,4572.0,193.96,194.08,193.57,193.57,4572.0
2022-05-16 15:10:00,193.57,193.66,193.09,193.37,13509.0,193.57,193.66,193.09,193.37,13509.0
2022-05-16 15:15:00,193.32,193.41,193.06,193.07,13186.0,193.32,193.41,193.06,193.07,13186.0
2022-05-16 15:20:00,193.17,193.2,192.74,192.74,7147.0,193.17,193.2,192.74,192.74,7147.0
2022-05-16 15:25:00,192.91,193.0,192.74,192.94,6437.0,192.91,193.0,192.74,192.94,6437.0
2022-05-16 15:30:00,192.95,192.96,192.32,192.5,7912.0,192.95,192.96,192.32,192.5,7912.0
2022-05-16 15:35:00,192.37,192.43,192.08,192.26,5476.0,192.37,192.43,192.08,192.26,5476.0
2022-05-16 15:40:00,192.28,192.4,192.05,192.14,9954.0,192.28,192.4,192.05,192.14,9954.0
2022-05-16 15:45:00,192.15,192.35,192.05,192.34,13321.0,192.15,192.35,192.05,192.34,13321.0
2022-05-16 15:50:00,192.36,192.89,192.3,192.58,31016.0,192.36,192.89,192.3,192.58,31016.0
2022-05-16 15:55:00,192.66,192.71,192.12,192.65,76329.0,192.66,192.71,192.12,192.65,76329.0
2022-05-17 09:30:00,196.7,198.99,196.7,197.74,23193.0,196.7,198.99,196.7,197.74,23193.0
2022-05-17 09:35:00,197.78,197.86,196.3,196.75,14847.0,197.78,197.86,196.3,196.75,14847.0
2022-05-17 09:40:00,196.41,197.82,196.37,196.56,17004.0,196.41,197.82,196.37,196.56,17004.0
2022-05-17 09:45:00,196.57,197.0,194.45,194.45,27815.0,196.57,197.0,194.45,194.45,27815.0
2022-05-17 09:50:00,194.57,195.44,193.89,194.06,5058.0,194.57,195.44,193.89,194.06,5058.0
2022-05-17 09:55:00,193.97,194.46,192.87,193.23,17507.0,193.97,194.46,192.87,193.23,17507.0
2022-05-17 10:00:00,193.0,194.43,193.0,194.43,10240.0,193.0,194.43,193.0,194.43,10240.0
2022-05-17 10:05:00,194.22,194.3,193.23,193.62,8362.0,194.22,194.3,193.23,193.62,8362.0
2022-05-17 10:10:00,193.57,193.57,192.88,193.26,6968.0,193.57,193.57,192.88,193.26,6968.0
2022-05-17 10:15:00,193.11,193.64,192.9,193.43,8298.0,193.11,193.64,192.9,193.43,8298.0
2022-05-17 10:20:00,193.37,193.37,192.49,192.64,5235.0,193.37,193.37,192.49,192.64,5235.0
2022-05-17 10:25:00,192.84,192.97,191.06,191.3,19648.0,192.84,192.97,191.06,191.3,19648.0
2022-05-17 10:30:00,191.25,191.85,190.44,190.55,26677.0,191.25,191.85,190.44,190.55,26677.0
2022-05-17 10:35:00,190.49,190.59,190.03,190.55,9360.0,190.49,190.59,190.03,190.55,9360.0
2022-05-17 10:40:00,190.48,190.48,190.02,190.21,14348.0,190.48,190.48,190.02,190.21,14348.0
2022-05-17 10:45:00,190.17,190.22,189.59,189.73,31592.0,190.17,190.22,189.59,189.73,31592.0
2022-05-17 10:50:00,189.77,189.96,189.58,189.71,7451.0,189.77,189.96,189.58,189.71,7451.0
2022-05-17 10:55:00,189.67,190.38,189.54,190.3,19278.0,189.67,190.38,189.54,190.3,19278.0
2022-05-17 11:00:00,190.02,191.0,189.97,190.83,19117.0,190.02,191.0,189.97,190.83,19117.0
2022-05-17 11:05:00,190.89,190.99,190.4,190.6,11023.0,190.89,190.99,190.4,190.6,11023.0
2022-05-17 11:10:00,190.74,191.3,190.61,191.3,11889.0,190.74,191.3,190.61,191.3,11889.0
2022-05-17 11:15:00,191.38,192.05,190.8,191.74,7458.0,191.38,192.05,190.8,191.74,7458.0
2022-05-17 11:20:00,191.84,192.66,191.84,192.54,6203.0,191.84,192.66,191.84,192.54,6203.0
2022-05-17 11:25:00,192.6,192.74,191.88,191.91,18566.0,192.6,192.74,191.88,191.91,18566.0
2022-05-17 11:30:00,191.96,192.62,191.81,192.62,15590.0,191.96,192.62,191.81,192.62,15590.0
2022-05-17 11:35:00,192.81,193.29,192.81,192.91,17676.0,192.81,193.29,192.81,192.91,17676.0
2022-05-17 11:40:00,192.94,193.46,192.89,192.91,6185.0,192.94,193.46,192.89,192.91,6185.0
2022-05-17 11:45:00,193.04,193.22,192.92,193.03,2212.0,193.04,193.22,192.92,193.03,2212.0
2022-05-17 11:50:00,193.02,193.34,192.97,193.06,5130.0,193.02,193.34,192.97,193.06,5130.0
2022-05-17 11:55:00,192.92,193.13,192.87,193.06,1606.0,192.92,193.13,192.87,193.06,1606.0
2022-05-17 12:00:00,193.09,193.09,192.58,192.71,3023.0,193.09,193.09,192.58,192.71,3023.0
2022-05-17 12:05:00,192.61,192.61,191.8,191.81,3800.0,192.61,192.61,191.8,191.81,3800.0
2022-05-17 12:10:00,191.92,192.12,191.73,192.04,5102.0,191.92,192.12,191.73,192.04,5102.0
2022-05-17 12:15:00,192.01,192.24,191.74,191.8,3969.0,192.01,192.24,191.74,191.8,3969.0
2022-05-17 12:20:00,191.76,191.96,191.63,191.71,6787.0,191.76,191.96,191.63,191.71,6787.0
2022-05-17 12:25:00,191.9,192.53,191.9,192.33,7350.0,191.9,192.53,191.9,192.33,7350.0
2022-05-17 12:30:00,192.33,192.56,192.16,192.56,3025.0,192.33,192.56,192.16,192.56,3025.0
2022-05-17 12:35:00,192.4,192.59,192.16,192.23,3014.0,192.4,192.59,192.16,192.23,3014.0
2022-05-17 12:40:00,192.38,192.63,192.23,192.63,3704.0,192.38,192.63,192.23,192.63,3704.0
2022-05-17 12:45:00,192.38,192.65,192.19,192.4,4090.0,192.38,192.65,192.19,192.4,4090.0
2022-05-17 12:50:00,192.38,192.46,192.15,192.41,1795.0,192.38,192.46,192.15,192.41,1795.0
2022-05-17 12:55:00,192.36,192.36,192.02,192.21,8425.0,192.36,192.36,192.02,192.21,8425.0
2022-05-17 13:00:00,192.22,192.3,191.9,191.96,3857.0,192.22,192.3,191.9,191.96,3857.0
2022-05-17 13:05:00,191.88,192.58,191.88,192.57,3671.0,191.88,192.58,191.88,192.57,3671.0
2022-05-17 13:10:00,192.57,192.9,192.38,192.82,2924.0,192.57,192.9,192.38,192.82,2924.0
2022-05-17 13:15:00,192.9,193.55,192.9,193.55,3037.0,192.9,193.55,192.9,193.55,3037.0
2022-05-17 13:20:00,193.74,193.74,193.2,193.22,3562.0,193.74,193.74,193.2,193.22,3562.0
2022-05-17 13:25:00,193.25,193.3,192.73,192.93,6376.0,193.25,193.3,192.73,192.93,6376.0
2022-05-17 13:30:00,192.93,193.34,192.92,193.15,4625.0,192.93,193.34,192.92,193.15,4625.0
2022-05-17 13:35:00,193.09,193.32,193.0,193.13,2724.0,193.09,193.32,193.0,193.13,2724.0
2022-05-17 13:40:00,193.13,193.34,192.89,193.34,3559.0,193.13,193.34,192.89,193.34,3559.0
2022-05-17 13:45:00,193.34,193.42,192.88,193.41,6966.0,193.34,193.42,192.88,193.41,6966.0
2022-05-17 13:50:00,193.38,193.39,193.04,193.11,2210.0,193.38,193.39,193.04,193.11,2210.0
2022-05-17 13:55:00,193.13,193.34,192.94,193.21,4932.0,193.13,193.34,192.94,193.21,4932.0
2022-05-17 14:00:00,193.29,193.44,192.89,193.12,3222.0,193.29,193.44,192.89,193.12,3222.0
2022-05-17 14:05:00,193.42,194.34,193.11,194.34,4856.0,193.42,194.34,193.11,194.34,4856.0
2022-05-17 14:10:00,194.03,194.07,192.31,192.67,10489.0,194.03,194.07,192.31,192.67,10489.0
2022-05-17 14:15:00,192.71,193.43,192.41,192.95,10314.0,192.71,193.43,192.41,192.95,10314.0
2022-05-17 14:20:00,192.73,192.87,191.69,192.34,7447.0,192.73,192.87,191.69,192.34,7447.0
2022-05-17 14:25:00,192.29,193.11,192.17,192.74,3975.0,192.29,193.11,192.17,192.74,3975.0
2022-05-17 14:30:00,192.63,193.0,192.16,192.4,7093.0,192.63,193.0,192.16,192.4,7093.0
2022-05-17 14:35:00,192.26,192.92,192.22,192.81,5349.0,192.26,192.92,192.22,192.81,5349.0
2022-05-17 14:40:00,193.21,193.71,193.08,193.36,4100.0,193.21,193.71,193.08,193.36,4100.0
2022-05-17 14:45:00,193.41,194.16,193.36,194.16,5382.0,193.41,194.16,193.36,194.16,5382.0
2022-05-17 14:50:00,194.14,194.3,193.92,194.1,4405.0,194.14,194.3,193.92,194.1,4405.0
2022-05-17 14:55:00,194.09,194.36,193.97,194.33,4869.0,194.09,194.36,193.97,194.33,4869.0
2022-05-17 15:00:00,194.09,194.87,194.09,194.84,5100.0,194.09,194.87,194.09,194.84,5100.0
2022-05-17 15:05:00,194.83,195.0,194.61,194.85,4113.0,194.83,195.0,194.61,194.85,4113.0
2022-05-17 15:10:00,194.78,194.91,194.45,194.85,6673.0,194.78,194.91,194.45,194.85,6673.0
2022-05-17 15:15:00,194.86,195.12,194.68,195.11,7711.0,194.86,195.12,194.68,195.11,7711.0
2022-05-17 15:20:00,195.01,195.4,194.93,195.03,7035.0,195.01,195.4,194.93,195.03,7035.0
2022-05-17 15:25:00,195.04,195.24,194.96,195.17,4479.0,195.04,195.24,194.96,195.17,4479.0
2022-05-17 15:30:00,195.2,195.42,195.08,195.27,6088.0,195.2,195.42,195.08,195.27,6088.0
2022-05-17 15:35:00,195.35,195.39,195.01,195.07,4935.0,195.35,195.39,195.01,195.07,4935.0
2022-05-17 15:40:00,195.01,195.22,194.86,194.91,7644.0,195.01,195.22,194.86,194.91,7644.0
2022-05-17 15:45:00,194.92,194.97,194.3,194.41,17899.0,194.92,194.97,194.3,194.41,17899.0
2022-05-17 15:50:00,194.45,195.17,194.45,194.95,21137.0,194.45,195.17,194.45,194.95,21137.0
2022-05-17 15:55:00,195.09,195.76,194.91,195.55,63010.0,195.09,195.76,194.91,195.55,63010.0
2022-05-18 09:30:00,192.09,193.95,191.56,193.22,16332.0,192.09,193.95,191.56,193.22,16332.0
2022-05-18 09:35:00,192.02,192.56,190.95,191.23,3321.0,192.02,192.56,190.95,191.23,3321.0
2022-05-18 09:40:00,191.4,191.46,190.25,190.73,2719.0,191.4,191.46,190.25,190.73,2719.0
2022-05-18 09:45:00,191.13,191.99,190.91,191.28,3908.0,191.13,191.99,190.91,191.28,3908.0
2022-05-18 09:50:00,191.28,192.05,190.39,191.7,3500.0,191.28,192.05,190.39,191.7,3500.0
2022-05-18 09:55:00,191.73,191.8,190.49,191.07,3636.0,191.73,191.8,190.49,191.07,3636.0
2022-05-18 10:00:00,191.17,192.76,191.09,192.44,2615.0,191.17,192.76,191.09,192.44,2615.0
2022-05-18 10:05:00,192.4,192.62,192.0,192.0,4000.0,192.4,192.62,192.0,192.0,4000.0
2022-05-18 10:10:00,191.88,192.56,191.32,192.56,13860.0,191.88,192.56,191.32,192.56,13860.0
2022-05-18 10:15:00,192.53,192.75,191.4,191.62,27121.0,192.53,192.75,191.4,191.62,27121.0
2022-05-18 10:20:00,191.56,191.79,190.96,191.1,4644.0,191.56,191.79,190.96,191.1,4644.0
2022-05-18 10:25:00,191.28,191.63,190.78,190.78,2984.0,191.28,191.63,190.78,190.78,2984.0
2022-05-18 10:30:00,190.71,191.12,190.61,190.95,2060.0,190.71,191.12,190.61,190.95,2060.0
2022-05-18 10:35:00,190.64,190.75,190.38,190.56,2998.0,190.64,190.75,190.38,190.56,2998.0
2022-05-18 10:40:00,190.8,190.86,190.48,190.6,1635.0,190.8,190.86,190.48,190.6,1635.0
2022-05-18 10:45:00,190.51,191.22,190.1,191.12,3842.0,190.51,191.22,190.1,191.12,3842.0
2022-05-18 10:50:00,191.09,191.13,190.55,190.96,2749.0,191.09,191.13,190.55,190.96,2749.0
2022-05-18 10:55:00,190.87,191.62,190.73,191.23,2895.0,190.87,191.62,190.73,191.23,2895.0
2022-05-18 11:00:00,191.1,191.27,190.58,190.68,2561.0,191.1,191.27,190.58,190.68,2561.0
2022-05-18 11:05:00,190.74,190.77,190.39,190.52,10184.0,190.74,190.77,190.39,190.52,10184.0
2022-05-18 11:10:00,190.5,190.54,190.17,190.23,2615.0,190.5,190.54,190.17,190.23,2615.0
2022-05-18 11:15:00,190.34,190.58,189.36,189.73,2712.0,190.34,190.58,189.36,189.73,2712.0
2022-05-18 11:20:00,189.4,189.51,189.08,189.33,8394.0,189.4,189.51,189.08,189.33,8394.0
2022-05-18 11:25:00,188.94,189.45,188.13,188.13,4775.0,188.94,189.45,188.13,188.13,4775.0
2022-05-18 11:30:00,188.47,188.87,188.24,188.87,6431.0,188.47,188.87,188.24,188.87,6431.0
2022-05-18 11:35:00,188.86,188.86,188.36,188.7,7455.0,188.86,188.86,188.36,188.7,7455.0
2022-05-18 11:40:00,188.66,189.32,188.61,189.32,5215.0,188.66,189.32,188.61,189.32,5215.0
2022-05-18 11:45:00,189.32,189.32,188.81,189.18,4513.0,189.32,189.32,188.81,189.18,4513.0
2022-05-18 11:50:00,189.15,189.31,188.5,188.5,4300.0,189.15,189.31,188.5,188.5,4300.0
2022-05-18 11:55:00,188.31,188.82,188.31,188.62,2950.0,188.31,188.82,188.31,188.62,2950.0
2022-05-18 12:00:00,188.38,188.56,188.24,188.56,2725.0,188.38,188.56,188.24,188.56,2725.0
2022-05-18 12:05:00,188.64,188.66,187.9,187.91,4642.0,188.64,188.66,187.9,187.91,4642.0
2022-05-18 12:10:00,187.92,188.7,187.87,188.7,3885.0,187.92,188.7,187.87,188.7,3885.0
2022-05-18 12:15:00,188.69,189.03,188.44,188.81,4657.0,188.69,189.03,188.44,188.81,4657.0
2022-05-18 12:20:00,188.82,188.97,188.15,188.27,2645.0,188.82,188.97,188.15,188.27,2645.0
2022-05-18 12:25:00,188.27,188.49,188.27,188.37,4270.0,188.27,188.49,188.27,188.37,4270.0
2022-05-18 12:30:00,188.27,188.69,188.05,188.66,4515.0,188.27,188.69,188.05,188.66,4515.0
2022-05-18 12:35:00,188.76,188.94,188.31,188.37,5052.0,188.76,188.94,188.31,188.37,5052.0
2022-05-18 12:40:00,188.61,188.61,188.11,188.11,2162.0,188.61,188.61,188.11,188.11,2162.0
2022-05-18 12:45:00,188.05,188.77,187.96,188.5,3424.0,188.05,188.77,187.96,188.5,3424.0
2022-05-18 12:50:00,188.7,188.92,188.64,188.76,1307.0,188.7,188.92,188.64,188.76,1307.0
2022-05-18 12:55:00,188.74,188.77,188.53,188.68,2048.0,188.74,188.77,188.53,188.68,2048.0
2022-05-18 13:00:00,188.75,188.75,188.36,188.68,4138.0,188.75,188.75,188.36,188.68,4138.0
2022-05-18 13:05:00,188.6,188.6,187.94,187.95,10205.0,188.6,188.6,187.94,187.95,10205.0
2022-05-18 13:10:00,187.85,188.07,187.52,187.7,5733.0,187.85,188.07,187.52,187.7,5733.0
2022-05-18 13:15:00,187.67,187.67,187.29,187.6,3906.0,187.67,187.67,187.29,187.6,3906.0
2022-05-18 13:20:00,187.53,187.82,187.37,187.38,4092.0,187.53,187.82,187.37,187.38,4092.0
2022-05-18 13:25:00,187.37,187.68,187.37,187.53,4541.0,187.37,187.68,187.37,187.53,4541.0
2022-05-18 13:30:00,187.36,187.73,187.2,187.73,3641.0,187.36,187.73,187.2,187.73,3641.0
2022-05-18 13:35:00,187.89,187.91,187.48,187.91,2768.0,187.89,187.91,187.48,187.91,2768.0
2022-05-18 13:40:00,187.87,187.87,187.21,187.25,10705.0,187.87,187.87,187.21,187.25,10705.0
2022-05-18 13:45:00,187.38,187.48,186.99,187.06,3231.0,187.38,187.48,186.99,187.06,3231.0
2022-05-18 13:50:00,186.87,186.99,186.45,186.6,7392.0,186.87,186.99,186.45,186.6,7392.0
2022-05-18 13:55:00,186.51,186.8,186.39,186.78,4040.0,186.51,186.8,186.39,186.78,4040.0
2022-05-18 14:00:00,186.87,187.07,186.54,186.9,3558.0,186.87,187.07,186.54,186.9,3558.0
2022-05-18 14:05:00,186.97,186.99,186.47,186.94,16979.0,186.97,186.99,186.47,186.94,16979.0
2022-05-18 14:10:00,187.01,187.12,186.79,186.81,3373.0,187.01,187.12,186.79,186.81,3373.0
2022-05-18 14:15:00,186.8,187.51,186.72,187.51,4541.0,186.8,187.51,186.72,187.51,4541.0
2022-05-18 14:20:00,187.38,187.65,187.24,187.49,19585.0,187.38,187.65,187.24,187.49,19585.0
2022-05-18 14:25:00,187.46,187.64,187.32,187.5,6386.0,187.46,187.64,187.32,187.5,6386.0
2022-05-18 14:30:00,187.45,187.68,187.09,187.09,8235.0,187.45,187.68,187.09,187.09,8235.0
2022-05-18 14:35:00,186.88,186.98,186.45,186.98,3336.0,186.88,186.98,186.45,186.98,3336.0
2022-05-18 14:40:00,186.89,187.14,186.74,186.97,4402.0,186.89,187.14,186.74,186.97,4402.0
2022-05-18 14:45:00,187.02,187.52,186.67,187.4,4614.0,187.02,187.52,186.67,187.4,4614.0
2022-05-18 14:50:00,187.48,187.49,186.96,187.14,6765.0,187.48,187.49,186.96,187.14,6765.0
2022-05-18 14:55:00,187.0,187.24,186.6,186.81,5325.0,187.0,187.24,186.6,186.81,5325.0
2022-05-18 15:00:00,186.75,187.25,186.75,186.96,6885.0,186.75,187.25,186.75,186.96,6885.0
2022-05-18 15:05:00,187.14,187.72,187.13,187.37,5762.0,187.14,187.72,187.13,187.37,5762.0
2022-05-18 15:10:00,187.53,187.62,187.35,187.46,6238.0,187.53,187.62,187.35,187.46,6238.0
2022-05-18 15:15:00,187.58,187.71,187.33,187.43,4396.0,187.58,187.71,187.33,187.43,4396.0
2022-05-18 15:20:00,187.5,187.72,186.87,187.11,8391.0,187.5,187.72,186.87,187.11,8391.0
2022-05-18 15:25:00,187.13,187.21,186.84,187.11,10401.0,187.13,187.21,186.84,187.11,10401.0
2022-05-18 15:30:00,187.09,187.62,187.08,187.52,8314.0,187.09,187.62,187.08,187.52,8314.0
2022-05-18 15:35:00,187.47,188.65,187.43,188.53,12050.0,187.47,188.65,187.43,188.53,12050.0
2022-05-18 15:40:00,188.47,188.68,187.8,188.2,14766.0,188.47,188.68,187.8,188.2,14766.0
2022-05-18 15:45:00,188.1,188.21,187.31,187.39,22197.0,188.1,188.21,187.31,187.39,22197.0
2022-05-18 15:50:00,187.3,187.97,187.09,187.22,28889.0,187.3,187.97,187.09,187.22,28889.0
2022-05-18 15:55:00,187.24,188.23,187.21,187.98,67391.0,187.24,188.23,187.21,187.98,67391.0
2022-05-19 09:30:00,187.4,189.13,186.27,188.41,37522.0,187.4,189.13,186.27,188.41,37522.0
2022-05-19 09:35:00,187.85,189.65,187.85,189.64,74622.0,187.85,189.65,187.85,189.64,74622.0
2022-05-19 09:40:00,189.56,190.54,189.51,189.61,12657.0,189.56,190.54,189.51,189.61,12657.0
2022-05-19 09:45:00,189.73,189.73,187.86,188.49,4752.0,189.73,189.73,187.86,188.49,4752.0
2022-05-19 09:50:00,188.56,189.75,188.02,189.72,7654.0,188.56,189.75,188.02,189.72,7654.0
2022-05-19 09:55:00,189.58,191.53,189.58,191.4,9848.0,189.58,191.53,189.58,191.4,9848.0
2022-05-19 10:00:00,191.16,193.65,190.69,193.28,16334.0,191.16,193.65,190.69,193.28,16334.0
2022-05-19 10:05:00,193.51,194.21,192.32,192.66,10802.0,193.51,194.21,192.32,192.66,10802.0
2022-05-19 10:10:00,192.73,193.64,192.26,192.67,4942.0,192.73,193.64,192.26,192.67,4942.0
2022-05-19 10:15:00,192.7,193.44,192.47,192.84,13104.0,192.7,193.44,192.47,192.84,13104.0
2022-05-19 10:20:00,193.03,193.85,192.88,193.38,11281.0,193.03,193.85,192.88,193.38,11281.0
2022-05-19 10:25:00,193.25,193.25,192.19,192.86,23477.0,193.25,193.25,192.19,192.86,23477.0
2022-05-19 10:30:00,192.75,194.16,192.44,194.16,3704.0,192.75,194.16,192.44,194.16,3704.0
2022-05-19 10:35:00,194.14,194.39,193.21,193.74,7248.0,194.14,194.39,193.21,193.74,7248.0
2022-05-19 10:40:00,193.41,193.41,192.66,193.08,7040.0,193.41,193.41,192.66,193.08,7040.0
2022-05-19 10:45:00,193.46,193.65,192.77,192.9,17294.0,193.46,193.65,192.77,192.9,17294.0
2022-05-19 10:50:00,192.96,194.75,192.75,194.75,4445.0,192.96,194.75,192.75,194.75,4445.0
2022-05-19 10:55:00,194.7,195.18,194.41,194.7,8641.0,194.7,195.18,194.41,194.7,8641.0
2022-05-19 11:00:00,194.64,195.43,194.64,195.06,7346.0,194.64,195.43,194.64,195.06,7346.0
2022-05-19 11:05:00,195.17,195.21,194.1,194.71,5734.0,195.17,195.21,194.1,194.71,5734.0
2022-05-19 11:10:00,194.9,195.66,194.9,194.93,3107.0,194.9,195.66,194.9,194.93,3107.0
2022-05-19 11:15:00,194.87,195.23,194.75,195.19,2930.0,194.87,195.23,194.75,195.19,2930.0
2022-05-19 11:20:00,195.08,195.56,194.9,195.4,3649.0,195.08,195.56,194.9,195.4,3649.0
2022-05-19 11:25:00,195.22,195.52,194.27,194.35,8493.0,195.22,195.52,194.27,194.35,8493.0
2022-05-19 11:30:00,194.44,194.81,194.1,194.62,4239.0,194.44,194.81,194.1,194.62,4239.0
2022-05-19 11:35:00,194.59,195.75,194.56,195.73,8400.0,194.59,195.75,194.56,195.73,8400.0
2022-05-19 11:40:00,195.98,196.7,195.98,196.57,5471.0,195.98,196.7,195.98,196.57,5471.0
2022-05-19 11:45:00,196.44,196.76,196.35,196.72,5997.0,196.44,196.76,196.35,196.72,5997.0
2022-05-19 11:50:00,196.5,196.71,196.09,196.31,9123.0,196.5,196.71,196.09,196.31,9123.0
2022-05-19 11:55:00,196.12,196.12,195.73,196.1,2682.0,196.12,196.12,195.73,196.1,2682.0
2022-05-19 12:00:00,196.11,196.48,195.97,196.21,3260.0,196.11,196.48,195.97,196.21,3260.0
2022-05-19 12:05:00,196.22,196.54,196.03,196.28,1956.0,196.22,196.54,196.03,196.28,1956.0
2022-05-19 12:10:00,196.41,196.7,196.27,196.55,3100.0,196.41,196.7,196.27,196.55,3100.0
2022-05-19 12:15:00,196.71,196.81,196.22,196.36,4551.0,196.71,196.81,196.22,196.36,4551.0
2022-05-19 12:20:00,196.37,196.37,195.49,196.18,5516.0,196.37,196.37,195.49,196.18,5516.0
2022-05-19 12:25:00,196.19,196.57,196.01,196.53,14005.0,196.19,196.57,196.01,196.53,14005.0
2022-05-19 12:30:00,196.43,196.54,196.31,196.41,3200.0,196.43,196.54,196.31,196.41,3200.0
2022-05-19 12:35:00,196.24,196.24,195.41,195.51,6268.0,196.24,196.24,195.41,195.51,6268.0
2022-05-19 12:40:00,195.42,195.42,194.59,194.59,2821.0,195.42,195.42,194.59,194.59,2821.0
2022-05-19 12:45:00,194.5,194.78,194.34,194.53,4243.0,194.5,194.78,194.34,194.53,4243.0
2022-05-19 12:50:00,194.63,194.89,194.52,194.52,6430.0,194.63,194.89,194.52,194.52,6430.0
2022-05-19 12:55:00,194.44,195.25,194.19,195.05,6545.0,194.44,195.25,194.19,195.05,6545.0
2022-05-19 13:00:00,195.12,195.19,194.49,194.68,5948.0,195.12,195.19,194.49,194.68,5948.0
2022-05-19 13:05:00,194.72,195.01,194.35,194.59,5220.0,194.72,195.01,194.35,194.59,5220.0
2022-05-19 13:10:00,194.38,194.38,193.21,193.43,4200.0,194.38,194.38,193.21,193.43,4200.0
2022-05-19 13:15:00,193.32,194.74,193.16,194.68,5627.0,193.32,194.74,193.16,194.68,5627.0
2022-05-19 13:20:00,194.61,194.8,194.24,194.58,8191.0,194.61,194.8,194.24,194.58,8191.0
2022-05-19 13:25:00,194.56,194.65,194.14,194.51,7600.0,194.56,194.65,194.14,194.51,7600.0
2022-05-19 13:30:00,194.43,194.95,194.03,194.59,13777.0,194.43,194.95,194.03,194.59,13777.0
2022-05-19 13:35:00,194.44,195.06,194.23,194.47,10042.0,194.44,195.06,194.23,194.47,10042.0
2022-05-19 13:40:00,194.37,194.74,194.19,194.47,5253.0,194.37,194.74,194.19,194.47,5253.0
2022-05-19 13:45:00,194.49,194.81,193.59,193.59,7008.0,194.49,194.81,193.59,193.59,7008.0
2022-05-19 13:50:00,193.7,194.7,193.7,194.62,8961.0,193.7,194.7,193.7,194.62,8961.0
2022-05-19 13:55:00,194.92,196.07,194.92,195.96,3567.0,194.92,196.07,194.92,195.96,3567.0
2022-05-19 14:00:00,195.89,195.97,194.88,195.13,5573.0,195.89,195.97,194.88,195.13,5573.0
2022-05-19 14:05:00,194.92,194.95,194.56,194.78,2655.0,194.92,194.95,194.56,194.78,2655.0
2022-05-19 14:10:00,195.02,195.42,194.93,195.35,3691.0,195.02,195.42,194.93,195.35,3691.0
2022-05-19 14:15:00,195.36,195.48,194.93,194.93,4070.0,195.36,195.48,194.93,194.93,4070.0
2022-05-19 14:20:00,194.93,195.51,194.9,195.14,4403.0,194.93,195.51,194.9,195.14,4403.0
2022-05-19 14:25:00,195.17,195.24,194.81,194.86,3528.0,195.17,195.24,194.81,194.86,3528.0
2022-05-19 14:30:00,194.86,195.04,194.67,194.75,2780.0,194.86,195.04,194.67,194.75,2780.0
2022-05-19 14:35:00,195.07,196.31,194.69,195.82,7536.0,195.07,196.31,194.69,195.82,7536.0
2022-05-19 14:40:00,195.75,195.9,195.1,195.59,5038.0,195.75,195.9,195.1,195.59,5038.0
2022-05-19 14:45:00,195.64,196.24,195.41,196.24,7186.0,195.64,196.24,195.41,196.24,7186.0
2022-05-19 14:50:00,196.53,196.82,195.99,196.5,6029.0,196.53,196.82,195.99,196.5,6029.0
2022-05-19 14:55:00,196.28,196.44,195.48,195.91,8174.0,196.28,196.44,195.48,195.91,8174.0
2022-05-19 15:00:00,195.96,196.26,195.45,196.17,7513.0,195.96,196.26,195.45,196.17,7513.0
2022-05-19 15:05:00,196.17,196.3,195.4,195.4,7409.0,196.17,196.3,195.4,195.4,7409.0
2022-05-19 15:10:00,195.43,195.46,194.79,195.12,9156.0,195.43,195.46,194.79,195.12,9156.0
2022-05-19 15:15:00,195.11,195.14,194.53,194.68,7119.0,195.11,195.14,194.53,194.68,7119.0
2022-05-19 15:20:00,194.61,194.61,193.61,193.61,13251.0,194.61,194.61,193.61,193.61,13251.0
2022-05-19 15:25:00,193.63,193.86,193.36,193.49,12141.0,193.63,193.86,193.36,193.49,12141.0
2022-05-19 15:30:00,193.3,193.7,193.26,193.31,11424.0,193.3,193.7,193.26,193.31,11424.0
2022-05-19 15:35:00,193.31,193.8,193.31,193.48,8263.0,193.31,193.8,193.31,193.48,8263.0
2022-05-19 15:40:00,193.4,194.14,193.25,194.14,11129.0,193.4,194.14,193.25,194.14,11129.0
2022-05-19 15:45:00,194.12,194.38,193.5,194.01,17124.0,194.12,194.38,193.5,194.01,17124.0
2022-05-19 15:50:00,194.05,194.11,192.79,193.1,37250.0,194.05,194.11,192.79,193.1,37250.0
2022-05-19 15:55:00,193.03,194.0,192.9,193.75,103785.0,193.03,194.0,192.9,193.75,103785.0
2022-05-20 09:30:00,196.21,196.7,194.94,196.26,67376.0,196.21,196.7,194.94,196.26,67376.0
2022-05-20 09:35:00,196.02,196.35,195.32,195.92,22598.0,196.02,196.35,195.32,195.92,22598.0
2022-05-20 09:40:00,195.83,197.94,195.73,197.79,4978.0,195.83,197.94,195.73,197.79,4978.0
2022-05-20 09:45:00,197.94,197.97,194.66,195.03,4103.0,197.94,197.97,194.66,195.03,4103.0
2022-05-20 09:50:00,195.31,195.84,194.88,195.83,5450.0,195.31,195.84,194.88,195.83,5450.0
2022-05-20 09:55:00,195.32,196.11,195.0,195.85,39062.0,195.32,196.11,195.0,195.85,39062.0
2022-05-20 10:00:00,195.94,196.16,194.77,195.38,8871.0,195.94,196.16,194.77,195.38,8871.0
2022-05-20 10:05:00,195.21,195.34,193.53,193.53,23852.0,195.21,195.34,193.53,193.53,23852.0
2022-05-20 10:10:00,193.54,194.4,193.43,194.4,17633.0,193.54,194.4,193.43,194.4,17633.0
2022-05-20 10:15:00,194.32,194.86,194.25,194.78,10990.0,194.32,194.86,194.25,194.78,10990.0
2022-05-20 10:20:00,194.68,194.87,193.78,194.64,11479.0,194.68,194.87,193.78,194.64,11479.0
2022-05-20 10:25:00,194.58,195.73,194.22,195.65,14034.0,194.58,195.73,194.22,195.65,14034.0
2022-05-20 10:30:00,195.41,195.49,194.42,194.63,75486.0,195.41,195.49,194.42,194.63,75486.0
2022-05-20 10:35:00,194.47,194.85,194.21,194.79,5123.0,194.47,194.85,194.21,194.79,5123.0
2022-05-20 10:40:00,194.87,195.54,194.84,195.39,5322.0,194.87,195.54,194.84,195.39,5322.0
2022-05-20 10:45:00,195.27,195.38,193.75,193.82,10865.0,195.27,195.38,193.75,193.82,10865.0
2022-05-20 10:50:00,193.86,193.99,192.48,192.55,16288.0,193.86,193.99,192.48,192.55,16288.0
2022-05-20 10:55:00,192.46,192.63,191.88,192.06,5949.0,192.46,192.63,191.88,192.06,5949.0
2022-05-20 11:00:00,192.0,192.2,191.75,192.12,7176.0,192.0,192.2,191.75,192.12,7176.0
2022-05-20 11:05:00,192.18,192.18,191.51,191.86,19708.0,192.18,192.18,191.51,191.86,19708.0
2022-05-20 11:10:00,191.89,191.92,191.44,191.57,7279.0,191.89,191.92,191.44,191.57,7279.0
2022-05-20 11:15:00,191.52,191.52,190.66,190.96,6492.0,191.52,191.52,190.66,190.96,6492.0
2022-05-20 11:20:00,191.09,191.1,190.79,190.81,5783.0,191.09,191.1,190.79,190.81,5783.0
2022-05-20 11:25:00,190.66,191.71,190.6,191.47,13312.0,190.66,191.71,190.6,191.47,13312.0
2022-05-20 11:30:00,191.4,191.83,191.1,191.42,11449.0,191.4,191.83,191.1,191.42,11449.0
2022-05-20 11:35:00,191.43,191.44,190.78,190.84,4594.0,191.43,191.44,190.78,190.84,4594.0
2022-05-20 11:40:00,190.9,191.3,190.58,190.59,11541.0,190.9,191.3,190.58,190.59,11541.0
2022-05-20 11:45:00,190.56,191.15,190.44,191.07,12906.0,190.56,191.15,190.44,191.07,12906.0
2022-05-20 11:50:00,191.01,191.51,190.56,190.61,7170.0,191.01,191.51,190.56,190.61,7170.0
2022-05-20 11:55:00,190.62,190.69,190.15,190.3,10158.0,190.62,190.69,190.15,190.3,10158.0
2022-05-20 12:00:00,190.21,190.49,190.06,190.19,6720.0,190.21,190.49,190.06,190.19,6720.0
2022-05-20 12:05:00,190.08,190.36,189.17,189.28,5746.0,190.08,190.36,189.17,189.28,5746.0
2022-05-20 12:10:00,188.91,189.3,188.27,189.19,10310.0,188.91,189.3,188.27,189.19,10310.0
2022-05-20 12:15:00,189.1,189.15,188.16,188.32,21082.0,189.1,189.15,188.16,188.32,21082.0
2022-05-20 12:20:00,188.3,189.0,188.3,189.0,10187.0,188.3,189.0,188.3,189.0,10187.0
2022-05-20 12:25:00,188.88,188.96,188.5,188.71,6133.0,188.88,188.96,188.5,188.71,6133.0
2022-05-20 12:30:00,188.65,188.97,188.46,188.46,7509.0,188.65,188.97,188.46,188.46,7509.0
2022-05-20 12:35:00,188.3,188.37,187.91,188.03,10225.0,188.3,188.37,187.91,188.03,10225.0
2022-05-20 12:40:00,187.75,187.84,187.42,187.42,6974.0,187.75,187.84,187.42,187.42,6974.0
2022-05-20 12:45:00,187.39,187.84,186.95,187.84,9982.0,187.39,187.84,186.95,187.84,9982.0
2022-05-20 12:50:00,187.75,187.88,187.26,187.63,23064.0,187.75,187.88,187.26,187.63,23064.0
2022-05-20 12:55:00,187.63,187.97,187.29,187.61,16076.0,187.63,187.97,187.29,187.61,16076.0
2022-05-20 13:00:00,187.53,187.53,187.16,187.33,10882.0,187.53,187.53,187.16,187.33,10882.0
2022-05-20 13:05:00,187.31,187.49,186.45,186.45,11158.0,187.31,187.49,186.45,186.45,11158.0
2022-05-20 13:10:00,186.42,186.56,185.92,186.4,15665.0,186.42,186.56,185.92,186.4,15665.0
2022-05-20 13:15:00,186.43,186.51,186.17,186.27,27731.0,186.43,186.51,186.17,186.27,27731.0
2022-05-20 13:20:00,186.3,186.46,185.98,186.0,22523.0,186.3,186.46,185.98,186.0,22523.0
2022-05-20 13:25:00,185.91,186.11,185.76,185.78,16405.0,185.91,186.11,185.76,185.78,16405.0
2022-05-20 13:30:00,185.81,187.38,185.63,187.27,15111.0,185.81,187.38,185.63,187.27,15111.0
2022-05-20 13:35:00,187.13,187.34,186.6,187.16,6654.0,187.13,187.34,186.6,187.16,6654.0
2022-05-20 13:40:00,186.84,187.36,186.76,187.36,7327.0,186.84,187.36,186.76,187.36,7327.0
2022-05-20 13:45:00,187.18,187.58,186.76,187.06,16138.0,187.18,187.58,186.76,187.06,16138.0
2022-05-20 13:50:00,187.07,188.16,186.99,188.16,8831.0,187.07,188.16,186.99,188.16,8831.0
2022-05-20 13:55:00,188.18,188.33,187.9,188.03,39510.0,188.18,188.33,187.9,188.03,39510.0
2022-05-20 14:00:00,188.01,188.08,187.31,187.43,11338.0,188.01,188.08,187.31,187.43,11338.0
2022-05-20 14:05:00,187.49,187.49,186.59,186.89,5486.0,187.49,187.49,186.59,186.89,5486.0
2022-05-20 14:10:00,187.14,187.23,186.69,186.79,4977.0,187.14,187.23,186.69,186.79,4977.0
2022-05-20 14:15:00,186.73,186.93,186.12,186.2,5737.0,186.73,186.93,186.12,186.2,5737.0
2022-05-20 14:20:00,186.26,186.34,185.79,186.22,5698.0,186.26,186.34,185.79,186.22,5698.0
2022-05-20 14:25:00,186.17,186.18,185.85,185.94,13034.0,186.17,186.18,185.85,185.94,13034.0
2022-05-20 14:30:00,185.93,186.21,185.57,185.91,7334.0,185.93,186.21,185.57,185.91,7334.0
2022-05-20 14:35:00,185.82,186.1,185.75,186.02,10002.0,185.82,186.1,185.75,186.02,10002.0
2022-05-20 14:40:00,185.92,186.7,185.92,186.7,5378.0,185.92,186.7,185.92,186.7,5378.0
2022-05-20 14:45:00,186.75,186.89,186.28,186.76,4649.0,186.75,186.89,186.28,186.76,4649.0
2022-05-20 14:50:00,186.84,187.96,186.68,187.51,20977.0,186.84,187.96,186.68,187.51,20977.0
2022-05-20 14:55:00,187.67,187.69,186.87,186.9,8182.0,187.67,187.69,186.87,186.9,8182.0
2022-05-20 15:00:00,187.02,187.36,186.36,186.6,7252.0,187.02,187.36,186.36,186.6,7252.0
2022-05-20 15:05:00,186.69,186.81,186.33,186.53,4643.0,186.69,186.81,186.33,186.53,4643.0
2022-05-20 15:10:00,186.68,187.02,186.55,186.78,7129.0,186.68,187.02,186.55,186.78,7129.0
2022-05-20 15:15:00,186.87,187.64,186.87,187.39,9886.0,186.87,187.64,186.87,187.39,9886.0
2022-05-20 15:20:00,187.53,188.14,187.51,187.84,5477.0,187.53,188.14,187.51,187.84,5477.0
2022-05-20 15:25:00,187.89,188.92,187.62,188.92,13672.0,187.89,188.92,187.62,188.92,13672.0
2022-05-20 15:30:00,188.93,189.5,188.47,189.38,18673.0,188.93,189.5,188.47,189.38,18673.0
2022-05-20 15:35:00,189.37,190.86,189.36,190.1,29665.0,189.37,190.86,189.36,190.1,29665.0
2022-05-20 15:40:00,190.0,191.09,190.0,190.35,46670.0,190.0,191.09,190.0,190.35,46670.0
2022-05-20 15:45:00,190.43,190.89,190.01,190.62,26970.0,190.43,190.89,190.01,190.62,26970.0
2022-05-20 15:50:00,190.66,191.41,190.58,190.91,49481.0,190.66,191.41,190.58,190.91,49481.0
2022-05-20 15:55:00,190.92,191.61,190.5,191.38,158255.0,190.92,191.61,190.5,191.38,158255.0
2022-05-23 09:30:00,182.99,183.78,179.12,179.72,147478.0,182.99,183.78,179.12,179.72,147478.0
2022-05-23 09:35:00,179.53,179.86,177.39,177.86,104649.0,179.53,179.86,177.39,177.86,104649.0
2022-05-23 09:40:00,178.0,178.9,176.83,177.24,132079.0,178.0,178.9,176.83,177.24,132079.0
2022-05-23 09:45:00,177.25,179.38,177.15,178.12,106053.0,177.25,179.38,177.15,178.12,106053.0
2022-05-23 09:50:00,178.12,178.6,177.17,177.35,81358.0,178.12,178.6,177.17,177.35,81358.0
2022-05-23 09:55:00,177.39,177.52,176.13,176.15,86921.0,177.39,177.52,176.13,176.15,86921.0
2022-05-23 10:00:00,176.28,176.4,174.51,174.91,55386.0,176.28,176.4,174.51,174.91,55386.0
2022-05-23 10:05:00,174.98,176.03,174.17,174.78,48223.0,174.98,176.03,174.17,174.78,48223.0
2022-05-23 10:10:00,174.78,176.02,174.61,175.33,48217.0,174.78,176.02,174.61,175.33,48217.0
2022-05-23 10:15:00,175.36,175.67,174.33,174.96,28681.0,175.36,175.67,174.33,174.96,28681.0
2022-05-23 10:20:00,174.99,175.72,174.22,175.3,68264.0,174.99,175.72,174.22,175.3,68264.0
2022-05-23 10:25:00,175.38,175.54,173.9,175.54,39373.0,175.38,175.54,173.9,175.54,39373.0
2022-05-23 10:30:00,175.35,176.98,174.72,176.35,54591.0,175.35,176.98,174.72,176.35,54591.0
2022-05-23 10:35:00,176.45,176.62,175.47,175.56,14544.0,176.45,176.62,175.47,175.56,14544.0
2022-05-23 10:40:00,175.46,176.0,174.83,175.57,40700.0,175.46,176.0,174.83,175.57,40700.0
2022-05-23 10:45:00,175.48,176.54,174.78,176.11,21980.0,175.48,176.54,174.78,176.11,21980.0
2022-05-23 10:50:00,175.9,175.97,174.45,175.31,20874.0,175.9,175.97,174.45,175.31,20874.0
2022-05-23 10:55:00,175.16,175.63,174.92,175.53,15630.0,175.16,175.63,174.92,175.53,15630.0
2022-05-23 11:00:00,175.4,177.44,175.15,177.32,27355.0,175.4,177.44,175.15,177.32,27355.0
2022-05-23 11:05:00,177.3,178.14,177.2,177.41,33887.0,177.3,178.14,177.2,177.41,33887.0
2022-05-23 11:10:00,177.62,178.9,177.46,178.9,32678.0,177.62,178.9,177.46,178.9,32678.0
2022-05-23 11:15:00,178.82,179.18,178.41,178.56,22875.0,178.82,179.18,178.41,178.56,22875.0
2022-05-23 11:20:00,178.42,179.33,178.32,179.0,43659.0,178.42,179.33,178.32,179.0,43659.0
2022-05-23 11:25:00,178.86,180.19,178.83,180.12,28719.0,178.86,180.19,178.83,180.12,28719.0
2022-05-23 11:30:00,180.12,181.1,179.84,180.75,37653.0,180.12,181.1,179.84,180.75,37653.0
2022-05-23 11:35:00,180.75,181.49,180.4,181.4,25981.0,180.75,181.49,180.4,181.4,25981.0
2022-05-23 11:40:00,181.46,181.67,181.07,181.44,18328.0,181.46,181.67,181.07,181.44,18328.0
2022-05-23 11:45:00,181.3,181.4,180.73,180.94,10655.0,181.3,181.4,180.73,180.94,10655.0
2022-05-23 11:50:00,181.0,181.46,180.71,181.36,11021.0,181.0,181.46,180.71,181.36,11021.0
2022-05-23 11:55:00,181.36,181.77,181.24,181.32,11833.0,181.36,181.77,181.24,181.32,11833.0
2022-05-23 12:00:00,181.32,182.2,181.22,181.94,18563.0,181.32,182.2,181.22,181.94,18563.0
2022-05-23 12:05:00,181.96,182.47,181.72,182.36,7936.0,181.96,182.47,181.72,182.36,7936.0
2022-05-23 12:10:00,182.34,182.46,182.03,182.26,8548.0,182.34,182.46,182.03,182.26,8548.0
2022-05-23 12:15:00,182.31,182.72,182.09,182.46,10174.0,182.31,182.72,182.09,182.46,10174.0
2022-05-23 12:20:00,182.39,183.3,182.39,183.24,9350.0,182.39,183.3,182.39,183.24,9350.0
2022-05-23 12:25:00,183.3,183.77,183.05,183.26,13185.0,183.3,183.77,183.05,183.26,13185.0
2022-05-23 12:30:00,183.32,183.48,182.9,182.96,13296.0,183.32,183.48,182.9,182.96,13296.0
2022-05-23 12:35:00,182.97,183.47,182.71,182.8,15302.0,182.97,183.47,182.71,182.8,15302.0
2022-05-23 12:40:00,182.81,183.14,182.3,183.14,9499.0,182.81,183.14,182.3,183.14,9499.0
2022-05-23 12:45:00,183.11,183.11,181.71,181.89,9387.0,183.11,183.11,181.71,181.89,9387.0
2022-05-23 12:50:00,181.93,182.06,181.73,181.78,6696.0,181.93,182.06,181.73,181.78,6696.0
2022-05-23 12:55:00,181.8,182.07,181.65,181.85,6483.0,181.8,182.07,181.65,181.85,6483.0
2022-05-23 13:00:00,181.82,182.02,181.74,181.74,8516.0,181.82,182.02,181.74,181.74,8516.0
2022-05-23 13:05:00,181.69,182.02,181.55,181.69,8321.0,181.69,182.02,181.55,181.69,8321.0
2022-05-23 13:10:00,181.76,181.79,181.45,181.76,9491.0,181.76,181.79,181.45,181.76,9491.0
2022-05-23 13:15:00,181.66,181.73,181.18,181.32,9065.0,181.66,181.73,181.18,181.32,9065.0
2022-05-23 13:20:00,181.3,181.65,181.0,181.55,10467.0,181.3,181.65,181.0,181.55,10467.0
2022-05-23 13:25:00,181.66,182.22,181.66,182.06,16267.0,181.66,182.22,181.66,182.06,16267.0
2022-05-23 13:30:00,182.02,182.6,181.63,182.26,16791.0,182.02,182.6,181.63,182.26,16791.0
2022-05-23 13:35:00,182.25,182.56,182.15,182.23,14096.0,182.25,182.56,182.15,182.23,14096.0
2022-05-23 13:40:00,182.24,182.34,181.77,182.03,13816.0,182.24,182.34,181.77,182.03,13816.0
2022-05-23 13:45:00,181.99,182.53,181.89,182.39,14889.0,181.99,182.53,181.89,182.39,14889.0
2022-05-23 13:50:00,182.38,182.38,181.82,181.88,15341.0,182.38,182.38,181.82,181.88,15341.0
2022-05-23 13:55:00,181.79,182.62,181.53,182.62,24640.0,181.79,182.62,181.53,182.62,24640.0
2022-05-23 14:00:00,182.71,182.88,182.02,182.11,13375.0,182.71,182.88,182.02,182.11,13375.0
2022-05-23 14:05:00,182.11,182.45,181.97,182.28,10693.0,182.11,182.45,181.97,182.28,10693.0
2022-05-23 14:10:00,182.28,182.7,182.27,182.67,11708.0,182.28,182.7,182.27,182.67,11708.0
2022-05-23 14:15:00,182.63,182.63,182.18,182.38,13831.0,182.63,182.63,182.18,182.38,13831.0
2022-05-23 14:20:00,182.31,182.79,182.31,182.52,17720.0,182.31,182.79,182.31,182.52,17720.0
2022-05-23 14:25:00,182.52,183.14,182.45,182.81,16787.0,182.52,183.14,182.45,182.81,16787.0
2022-05-23 14:30:00,182.84,183.75,182.8,183.64,18541.0,182.84,183.75,182.8,183.64,18541.0
2022-05-23 14:35:00,183.59,184.03,183.51,183.99,19123.0,183.59,184.03,183.51,183.99,19123.0
2022-05-23 14:40:00,183.96,184.75,183.56,184.75,28017.0,183.96,184.75,183.56,184.75,28017.0
2022-05-23 14:45:00,184.75,184.88,183.7,183.94,32348.0,184.75,184.88,183.7,183.94,32348.0
2022-05-23 14:50:00,183.9,184.25,183.66,184.11,19316.0,183.9,184.25,183.66,184.11,19316.0
2022-05-23 14:55:00,184.16,184.23,183.72,183.98,22998.0,184.16,184.23,183.72,183.98,22998.0
2022-05-23 15:00:00,183.97,184.55,183.97,184.36,15717.0,183.97,184.55,183.97,184.36,15717.0
2022-05-23 15:05:00,184.39,184.86,184.39,184.6,18770.0,184.39,184.86,184.39,184.6,18770.0
2022-05-23 15:10:00,184.59,184.59,183.67,184.04,14316.0,184.59,184.59,183.67,184.04,14316.0
2022-05-23 15:15:00,184.04,184.35,183.92,184.22,17385.0,184.04,184.35,183.92,184.22,17385.0
2022-05-23 15:20:00,184.22,184.35,183.5,183.57,18550.0,184.22,184.35,183.5,183.57,18550.0
2022-05-23 15:25:00,183.56,183.77,183.29,183.29,18036.0,183.56,183.77,183.29,183.29,18036.0
2022-05-23 15:30:00,183.44,183.55,183.1,183.22,16746.0,183.44,183.55,183.1,183.22,16746.0
2022-05-23 15:35:00,183.21,183.53,182.69,182.74,16676.0,183.21,183.53,182.69,182.74,16676.0
2022-05-23 15:40:00,182.74,183.04,182.4,182.52,24575.0,182.74,183.04,182.4,182.52,24575.0
2022-05-23 15:45:00,182.61,182.63,182.06,182.57,33865.0,182.61,182.63,182.06,182.57,33865.0
2022-05-23 15:50:00,182.66,183.38,182.48,182.88,51181.0,182.66,183.38,182.48,182.88,51181.0
2022-05-23 15:55:00,182.8,183.84,182.67,183.6,101964.0,182.8,183.84,182.67,183.6,101964.0
2022-05-24 09:30:00,181.49,182.93,180.22,181.62,29470.0,181.49,182.93,180.22,181.62,29470.0
2022-05-24 09:35:00,181.65,181.65,179.95,180.0,8842.0,181.65,181.65,179.95,180.0,8842.0
2022-05-24 09:40:00,180.2,180.59,179.7,179.89,22396.0,180.2,180.59,179.7,179.89,22396.0
2022-05-24 09:45:00,179.71,180.75,179.35,179.75,8249.0,179.71,180.75,179.35,179.75,8249.0
2022-05-24 09:50:00,179.73,180.92,179.67,179.84,5424.0,179.73,180.92,179.67,179.84,5424.0
2022-05-24 09:55:00,179.99,180.45,179.66,179.69,7912.0,179.99,180.45,179.66,179.69,7912.0
2022-05-24 10:00:00,179.78,179.78,178.69,178.76,49007.0,179.78,179.78,178.69,178.76,49007.0
2022-05-24 10:05:00,178.94,179.22,178.52,178.52,24133.0,178.94,179.22,178.52,178.52,24133.0
2022-05-24 10:10:00,178.52,179.46,178.11,178.11,19410.0,178.52,179.46,178.11,178.11,19410.0
2022-05-24 10:15:00,178.21,178.32,177.41,177.72,11537.0,178.21,178.32,177.41,177.72,11537.0
2022-05-24 10:20:00,177.77,178.97,177.61,178.69,18406.0,177.77,178.97,177.61,178.69,18406.0
2022-05-24 10:25:00,178.76,179.13,178.2,179.0,10409.0,178.76,179.13,178.2,179.0,10409.0
2022-05-24 10:30:00,178.94,179.64,178.8,179.59,7744.0,178.94,179.64,178.8,179.59,7744.0
2022-05-24 10:35:00,179.24,179.48,178.05,178.26,24045.0,179.24,179.48,178.05,178.26,24045.0
2022-05-24 10:40:00,178.21,179.08,177.75,178.59,11345.0,178.21,179.08,177.75,178.59,11345.0
2022-05-24 10:45:00,178.46,178.94,178.01,178.01,5331.0,178.46,178.94,178.01,178.01,5331.0
2022-05-24 10:50:00,177.87,178.06,177.59,177.78,3328.0,177.87,178.06,177.59,177.78,3328.0
2022-05-24 10:55:00,177.66,178.26,177.57,178.14,8175.0,177.66,178.26,177.57,178.14,8175.0
2022-05-24 11:00:00,178.07,178.76,178.05,178.61,4468.0,178.07,178.76,178.05,178.61,4468.0
2022-05-24 11:05:00,178.43,178.65,177.58,177.92,8223.0,178.43,178.65,177.58,177.92,8223.0
2022-05-24 11:10:00,177.85,177.98,177.47,177.75,5481.0,177.85,177.98,177.47,177.75,5481.0
2022-05-24 11:15:00,177.75,178.29,177.17,177.26,20725.0,177.75,178.29,177.17,177.26,20725.0
2022-05-24 11:20:00,177.28,177.76,177.21,177.58,16982.0,177.28,177.76,177.21,177.58,16982.0
2022-05-24 11:25:00,177.67,177.8,177.37,177.54,13789.0,177.67,177.8,177.37,177.54,13789.0
2022-05-24 11:30:00,177.72,178.07,177.32,178.05,20830.0,177.72,178.07,177.32,178.05,20830.0
2022-05-24 11:35:00,177.98,178.33,177.6,177.63,7352.0,177.98,178.33,177.6,177.63,7352.0
2022-05-24 11:40:00,177.63,177.96,177.25,177.82,20871.0,177.63,177.96,177.25,177.82,20871.0
2022-05-24 11:45:00,177.82,178.5,177.79,178.44,54083.0,177.82,178.5,177.79,178.44,54083.0
2022-05-24 11:50:00,178.56,178.56,177.94,178.21,21051.0,178.56,178.56,177.94,178.21,21051.0
2022-05-24 11:55:00,178.16,178.52,178.0,178.1,27177.0,178.16,178.52,178.0,178.1,27177.0
2022-05-24 12:00:00,178.09,178.3,177.62,178.16,24199.0,178.09,178.3,177.62,178.16,24199.0
2022-05-24 12:05:00,178.16,178.57,177.9,178.52,13044.0,178.16,178.57,177.9,178.52,13044.0
2022-05-24 12:10:00,178.73,179.28,178.73,179.24,4902.0,178.73,179.28,178.73,179.24,4902.0
2022-05-24 12:15:00,179.31,180.39,179.31,180.12,4365.0,179.31,180.39,179.31,180.12,4365.0
2022-05-24 12:20:00,179.87,179.87,179.35,179.53,4371.0,179.87,179.87,179.35,179.53,4371.0
2022-05-24 12:25:00,179.61,180.01,179.51,179.85,4303.0,179.61,180.01,179.51,179.85,4303.0
2022-05-24 12:30:00,179.63,179.97,179.23,179.25,4225.0,179.63,179.97,179.23,179.25,4225.0
2022-05-24 12:35:00,179.23,179.27,178.75,178.81,3519.0,179.23,179.27,178.75,178.81,3519.0
2022-05-24 12:40:00,178.8,178.8,178.4,178.59,3530.0,178.8,178.8,178.4,178.59,3530.0
2022-05-24 12:45:00,178.54,178.76,178.36,178.76,4693.0,178.54,178.76,178.36,178.76,4693.0
2022-05-24 12:50:00,178.7,178.78,178.28,178.41,5466.0,178.7,178.78,178.28,178.41,5466.0
2022-05-24 12:55:00,178.47,178.87,178.29,178.29,8656.0,178.47,178.87,178.29,178.29,8656.0
2022-05-24 13:00:00,178.42,178.42,177.48,177.49,6310.0,178.42,178.42,177.48,177.49,6310.0
2022-05-24 13:05:00,177.47,177.82,177.46,177.76,7491.0,177.47,177.82,177.46,177.76,7491.0
2022-05-24 13:10:00,177.59,177.95,177.58,177.74,7533.0,177.59,177.95,177.58,177.74,7533.0
2022-05-24 13:15:00,177.6,178.2,177.55,178.2,2644.0,177.6,178.2,177.55,178.2,2644.0
2022-05-24 13:20:00,178.03,178.1,177.69,178.01,5368.0,178.03,178.1,177.69,178.01,5368.0
2022-05-24 13:25:00,177.92,178.25,177.81,178.25,3500.0,177.92,178.25,177.81,178.25,3500.0
2022-05-24 13:30:00,178.25,178.36,177.8,177.86,9555.0,178.25,178.36,177.8,177.86,9555.0
2022-05-24 13:35:00,177.91,178.49,177.87,178.34,18272.0,177.91,178.49,177.87,178.34,18272.0
2022-05-24 13:40:00,178.43,178.89,178.26,178.5,39650.0,178.43,178.89,178.26,178.5,39650.0
2022-05-24 13:45:00,178.5,178.79,178.09,178.19,8067.0,178.5,178.79,178.09,178.19,8067.0
2022-05-24 13:50:00,178.25,178.29,177.95,177.95,14908.0,178.25,178.29,177.95,177.95,14908.0
2022-05-24 13:55:00,177.92,178.17,177.67,178.02,24969.0,177.92,178.17,177.67,178.02,24969.0
2022-05-24 14:00:00,178.03,178.11,177.65,177.88,6478.0,178.03,178.11,177.65,177.88,6478.0
2022-05-24 14:05:00,177.95,178.49,177.86,178.17,12220.0,177.95,178.49,177.86,178.17,12220.0
2022-05-24 14:10:00,178.14,178.66,177.68,177.88,21271.0,178.14,178.66,177.68,177.88,21271.0
2022-05-24 14:15:00,178.08,178.08,177.13,177.13,7591.0,178.08,178.08,177.13,177.13,7591.0
2022-05-24 14:20:00,177.09,177.56,176.9,177.5,16663.0,177.09,177.56,176.9,177.5,16663.0
2022-05-24 14:25:00,177.47,177.8,177.19,177.19,13772.0,177.47,177.8,177.19,177.19,13772.0
2022-05-24 14:30:00,177.13,177.54,177.04,177.17,18609.0,177.13,177.54,177.04,177.17,18609.0
2022-05-24 14:35:00,177.22,177.64,177.08,177.58,11798.0,177.22,177.64,177.08,177.58,11798.0
2022-05-24 14:40:00,177.61,177.71,176.69,176.7,11770.0,177.61,177.71,176.69,176.7,11770.0
2022-05-24 14:45:00,176.71,176.84,176.43,176.63,30460.0,176.71,176.84,176.43,176.63,30460.0
2022-05-24 14:50:00,176.58,177.25,176.57,177.14,39815.0,176.58,177.25,176.57,177.14,39815.0
2022-05-24 14:55:00,177.16,177.54,176.97,177.54,28964.0,177.16,177.54,176.97,177.54,28964.0
2022-05-24 15:00:00,177.46,178.18,177.46,178.08,29201.0,177.46,178.18,177.46,178.08,29201.0
2022-05-24 15:05:00,178.16,178.81,178.16,178.48,65288.0,178.16,178.81,178.16,178.48,65288.0
2022-05-24 15:10:00,178.44,178.94,178.4,178.73,15909.0,178.44,178.94,178.4,178.73,15909.0
2022-05-24 15:15:00,178.63,178.78,177.57,177.62,27906.0,178.63,178.78,177.57,177.62,27906.0
2022-05-24 15:20:00,177.57,178.64,177.31,178.37,26764.0,177.57,178.64,177.31,178.37,26764.0
2022-05-24 15:25:00,178.34,178.64,178.14,178.31,14719.0,178.34,178.64,178.14,178.31,14719.0
2022-05-24 15:30:00,178.35,178.99,178.33,178.81,27726.0,178.35,178.99,178.33,178.81,27726.0
2022-05-24 15:35:00,178.95,180.72,178.94,180.43,46763.0,178.95,180.72,178.94,180.43,46763.0
2022-05-24 15:40:00,180.43,180.74,180.14,180.22,19343.0,180.43,180.74,180.14,180.22,19343.0
2022-05-24 15:45:00,180.14,180.75,180.08,180.12,33370.0,180.14,180.75,180.08,180.12,33370.0
2022-05-24 15:50:00,180.31,180.39,178.93,178.99,45567.0,180.31,180.39,178.93,178.99,45567.0
2022-05-24 15:55:00,178.95,179.65,178.79,179.52,94904.0,178.95,179.65,178.79,179.52,94904.0
2022-05-25 09:30:00,180.12,182.01,178.6,181.75,35077.0,180.12,182.01,178.6,181.75,35077.0
2022-05-25 09:35:00,181.72,183.54,181.47,182.29,15947.0,181.72,183.54,181.47,182.29,15947.0
2022-05-25 09:40:00,182.36,183.45,182.28,183.27,13859.0,182.36,183.45,182.28,183.27,13859.0
2022-05-25 09:45:00,183.52,184.26,182.49,182.5,15021.0,183.52,184.26,182.49,182.5,15021.0
2022-05-25 09:50:00,182.58,183.17,182.44,182.79,11602.0,182.58,183.17,182.44,182.79,11602.0
2022-05-25 09:55:00,182.83,184.19,182.82,183.49,5957.0,182.83,184.19,182.82,183.49,5957.0
2022-05-25 10:00:00,183.86,185.02,183.41,185.02,12108.0,183.86,185.02,183.41,185.02,12108.0
2022-05-25 10:05:00,184.92,184.92,182.97,183.11,12177.0,184.92,184.92,182.97,183.11,12177.0
2022-05-25 10:10:00,183.18,183.75,182.76,183.06,39174.0,183.18,183.75,182.76,183.06,39174.0
2022-05-25 10:15:00,183.21,184.0,182.97,183.97,18041.0,183.21,184.0,182.97,183.97,18041.0
2022-05-25 10:20:00,183.76,183.77,183.1,183.5,13033.0,183.76,183.77,183.1,183.5,13033.0
2022-05-25 10:25:00,183.45,184.27,183.35,184.27,13556.0,183.45,184.27,183.35,184.27,13556.0
2022-05-25 10:30:00,184.31,184.86,183.86,184.86,15064.0,184.31,184.86,183.86,184.86,15064.0
2022-05-25 10:35:00,184.88,184.9,184.55,184.81,8666.0,184.88,184.9,184.55,184.81,8666.0
2022-05-25 10:40:00,184.86,185.12,184.16,184.36,10802.0,184.86,185.12,184.16,184.36,10802.0
2022-05-25 10:45:00,184.43,184.43,183.37,183.68,11203.0,184.43,184.43,183.37,183.68,11203.0
2022-05-25 10:50:00,183.68,183.81,183.19,183.21,14499.0,183.68,183.81,183.19,183.21,14499.0
2022-05-25 10:55:00,183.44,183.85,183.21,183.79,5399.0,183.44,183.85,183.21,183.79,5399.0
2022-05-25 11:00:00,183.83,184.01,183.05,183.1,6212.0,183.83,184.01,183.05,183.1,6212.0
2022-05-25 11:05:00,183.19,183.99,183.08,183.77,8727.0,183.19,183.99,183.08,183.77,8727.0
2022-05-25 11:10:00,183.72,184.25,183.49,183.9,12253.0,183.72,184.25,183.49,183.9,12253.0
2022-05-25 11:15:00,183.9,184.06,183.53,183.57,12781.0,183.9,184.06,183.53,183.57,12781.0
2022-05-25 11:20:00,183.55,183.55,183.12,183.28,16623.0,183.55,183.55,183.12,183.28,16623.0
2022-05-25 11:25:00,183.34,183.34,182.72,182.85,5449.0,183.34,183.34,182.72,182.85,5449.0
2022-05-25 11:30:00,182.89,182.9,182.18,182.46,14834.0,182.89,182.9,182.18,182.46,14834.0
2022-05-25 11:35:00,182.39,182.55,181.84,182.46,12814.0,182.39,182.55,181.84,182.46,12814.0
2022-05-25 11:40:00,182.4,182.92,182.24,182.78,4980.0,182.4,182.92,182.24,182.78,4980.0
2022-05-25 11:45:00,182.74,182.86,182.5,182.75,9979.0,182.74,182.86,182.5,182.75,9979.0
2022-05-25 11:50:00,182.69,182.72,182.44,182.65,3480.0,182.69,182.72,182.44,182.65,3480.0
2022-05-25 11:55:00,182.64,182.64,181.93,181.93,15596.0,182.64,182.64,181.93,181.93,15596.0
2022-05-25 12:00:00,182.05,182.37,181.76,182.19,2600.0,182.05,182.37,181.76,182.19,2600.0
2022-05-25 12:05:00,182.36,182.43,181.93,182.04,11727.0,182.36,182.43,181.93,182.04,11727.0
2022-05-25 12:10:00,181.92,183.05,181.92,182.65,29259.0,181.92,183.05,181.92,182.65,29259.0
2022-05-25 12:15:00,182.7,182.73,182.05,182.14,6542.0,182.7,182.73,182.05,182.14,6542.0
2022-05-25 12:20:00,182.27,182.27,181.48,181.8,3918.0,182.27,182.27,181.48,181.8,3918.0
2022-05-25 12:25:00,181.83,181.9,181.42,181.9,3870.0,181.83,181.9,181.42,181.9,3870.0
2022-05-25 12:30:00,181.99,182.38,181.98,182.09,4470.0,181.99,182.38,181.98,182.09,4470.0
2022-05-25 12:35:00,182.09,182.09,181.76,181.94,2905.0,182.09,182.09,181.76,181.94,2905.0
2022-05-25 12:40:00,182.08,182.12,181.8,181.99,3657.0,182.08,182.12,181.8,181.99,3657.0
2022-05-25 12:45:00,182.0,182.68,182.0,182.62,8872.0,182.0,182.68,182.0,182.62,8872.0
2022-05-25 12:50:00,182.58,182.58,182.26,182.34,3108.0,182.58,182.58,182.26,182.34,3108.0
2022-05-25 12:55:00,182.34,182.81,182.04,182.63,5200.0,182.34,182.81,182.04,182.63,5200.0
2022-05-25 13:00:00,182.52,182.62,182.35,182.46,3277.0,182.52,182.62,182.35,182.46,3277.0
2022-05-25 13:05:00,182.49,182.52,182.29,182.5,4787.0,182.49,182.52,182.29,182.5,4787.0
2022-05-25 13:10:00,182.47,182.51,181.9,182.27,6025.0,182.47,182.51,181.9,182.27,6025.0
2022-05-25 13:15:00,182.37,182.48,182.04,182.21,3406.0,182.37,182.48,182.04,182.21,3406.0
2022-05-25 13:20:00,182.11,182.52,182.09,182.28,3725.0,182.11,182.52,182.09,182.28,3725.0
2022-05-25 13:25:00,182.33,182.92,182.32,182.81,4400.0,182.33,182.92,182.32,182.81,4400.0
2022-05-25 13:30:00,182.8,182.97,182.63,182.97,10814.0,182.8,182.97,182.63,182.97,10814.0
2022-05-25 13:35:00,183.0,183.41,183.0,183.12,10136.0,183.0,183.41,183.0,183.12,10136.0
2022-05-25 13:40:00,183.19,183.24,182.66,183.14,12012.0,183.19,183.24,182.66,183.14,12012.0
2022-05-25 13:45:00,183.14,183.32,182.99,183.06,16227.0,183.14,183.32,182.99,183.06,16227.0
2022-05-25 13:50:00,183.08,183.21,182.86,183.16,10985.0,183.08,183.21,182.86,183.16,10985.0
2022-05-25 13:55:00,183.36,183.67,183.2,183.56,5639.0,183.36,183.67,183.2,183.56,5639.0
2022-05-25 14:00:00,183.32,184.63,183.01,183.54,31145.0,183.32,184.63,183.01,183.54,31145.0
2022-05-25 14:05:00,183.98,184.13,182.65,183.83,54871.0,183.98,184.13,182.65,183.83,54871.0
2022-05-25 14:10:00,183.92,185.4,183.88,185.13,13215.0,183.92,185.4,183.88,185.13,13215.0
2022-05-25 14:15:00,185.12,185.73,184.66,184.8,25350.0,185.12,185.73,184.66,184.8,25350.0
2022-05-25 14:20:00,184.76,185.61,184.68,184.98,9384.0,184.76,185.61,184.68,184.98,9384.0
2022-05-25 14:25:00,185.0,185.8,184.91,185.8,7010.0,185.0,185.8,184.91,185.8,7010.0
2022-05-25 14:30:00,185.85,186.23,185.5,185.73,10009.0,185.85,186.23,185.5,185.73,10009.0
2022-05-25 14:35:00,185.75,186.0,185.43,185.47,8530.0,185.75,186.0,185.43,185.47,8530.0
2022-05-25 14:40:00,185.6,186.15,185.51,185.78,4131.0,185.6,186.15,185.51,185.78,4131.0
2022-05-25 14:45:00,185.76,186.04,185.65,185.65,2700.0,185.76,186.04,185.65,185.65,2700.0
2022-05-25 14:50:00,185.81,186.56,185.7,186.56,6868.0,185.81,186.56,185.7,186.56,6868.0
2022-05-25 14:55:00,186.55,186.69,186.14,186.34,10333.0,186.55,186.69,186.14,186.34,10333.0
2022-05-25 15:00:00,186.26,187.17,186.14,186.93,7247.0,186.26,187.17,186.14,186.93,7247.0
2022-05-25 15:05:00,186.99,187.23,186.82,187.12,8168.0,186.99,187.23,186.82,187.12,8168.0
2022-05-25 15:10:00,187.12,187.66,187.01,187.42,15936.0,187.12,187.66,187.01,187.42,15936.0
2022-05-25 15:15:00,187.52,187.52,186.91,187.25,7860.0,187.52,187.52,186.91,187.25,7860.0
2022-05-25 15:20:00,187.34,187.35,186.64,186.82,9086.0,187.34,187.35,186.64,186.82,9086.0
2022-05-25 15:25:00,186.91,187.33,186.88,187.03,10644.0,186.91,187.33,186.88,187.03,10644.0
2022-05-25 15:30:00,187.03,187.22,186.64,186.7,10829.0,187.03,187.22,186.64,186.7,10829.0
2022-05-25 15:35:00,186.67,186.7,186.32,186.43,11692.0,186.67,186.7,186.32,186.43,11692.0
2022-05-25 15:40:00,186.43,186.43,185.93,186.24,17113.0,186.43,186.43,185.93,186.24,17113.0
2022-05-25 15:45:00,186.25,186.36,185.93,186.13,24270.0,186.25,186.36,185.93,186.13,24270.0
2022-05-25 15:50:00,186.12,186.21,185.34,186.06,38821.0,186.12,186.21,185.34,186.06,38821.0
2022-05-25 15:55:00,186.01,186.59,185.93,186.57,89969.0,186.01,186.59,185.93,186.57,89969.0
2022-05-26 09:30:00,187.4,188.2,185.42,188.2,37377.0,187.4,188.2,185.42,188.2,37377.0
2022-05-26 09:35:00,188.26,188.79,187.77,188.49,23333.0,188.26,188.79,187.77,188.49,23333.0
2022-05-26 09:40:00,188.35,189.2,188.16,188.18,11952.0,188.35,189.2,188.16,188.18,11952.0
2022-05-26 09:45:00,188.41,188.91,188.28,188.72,9224.0,188.41,188.91,188.28,188.72,9224.0
2022-05-26 09:50:00,188.62,189.44,188.62,189.2,7173.0,188.62,189.44,188.62,189.2,7173.0
2022-05-26 09:55:00,189.14,189.53,188.87,189.52,3239.0,189.14,189.53,188.87,189.52,3239.0
2022-05-26 10:00:00,189.52,189.87,188.21,188.35,8954.0,189.52,189.87,188.21,188.35,8954.0
2022-05-26 10:05:00,188.25,189.31,188.18,188.95,12047.0,188.25,189.31,188.18,188.95,12047.0
2022-05-26 10:10:00,188.99,189.78,188.5,189.66,9022.0,188.99,189.78,188.5,189.66,9022.0
2022-05-26 10:15:00,189.55,190.23,189.53,190.11,7622.0,189.55,190.23,189.53,190.11,7622.0
2022-05-26 10:20:00,190.06,190.11,189.04,189.33,8388.0,190.06,190.11,189.04,189.33,8388.0
2022-05-26 10:25:00,189.04,189.13,188.56,188.6,7721.0,189.04,189.13,188.56,188.6,7721.0
2022-05-26 10:30:00,188.59,188.61,186.81,186.93,42947.0,188.59,188.61,186.81,186.93,42947.0
2022-05-26 10:35:00,186.97,188.02,186.87,187.81,22560.0,186.97,188.02,186.87,187.81,22560.0
2022-05-26 10:40:00,187.77,188.0,187.45,187.45,11106.0,187.77,188.0,187.45,187.45,11106.0
2022-05-26 10:45:00,187.27,188.47,187.0,188.12,13548.0,187.27,188.47,187.0,188.12,13548.0
2022-05-26 10:50:00,188.27,188.48,188.19,188.43,7393.0,188.27,188.48,188.19,188.43,7393.0
2022-05-26 10:55:00,188.42,189.0,188.28,188.89,9092.0,188.42,189.0,188.28,188.89,9092.0
2022-05-26 11:00:00,188.92,189.5,188.65,189.47,11947.0,188.92,189.5,188.65,189.47,11947.0
2022-05-26 11:05:00,189.48,189.55,189.0,189.01,9265.0,189.48,189.55,189.0,189.01,9265.0
2022-05-26 11:10:00,189.15,189.5,189.09,189.32,6563.0,189.15,189.5,189.09,189.32,6563.0
2022-05-26 11:15:00,189.47,189.47,188.63,189.01,39354.0,189.47,189.47,188.63,189.01,39354.0
2022-05-26 11:20:00,188.99,189.3,188.71,189.28,21445.0,188.99,189.3,188.71,189.28,21445.0
2022-05-26 11:25:00,189.31,189.34,189.03,189.17,6921.0,189.31,189.34,189.03,189.17,6921.0
2022-05-26 11:30:00,189.11,189.12,188.24,188.24,5776.0,189.11,189.12,188.24,188.24,5776.0
2022-05-26 11:35:00,188.05,188.81,187.98,188.81,5688.0,188.05,188.81,187.98,188.81,5688.0
2022-05-26 11:40:00,188.9,189.12,188.54,189.11,8819.0,188.9,189.12,188.54,189.11,8819.0
2022-05-26 11:45:00,189.06,189.1,188.72,189.1,9279.0,189.06,189.1,188.72,189.1,9279.0
2022-05-26 11:50:00,189.06,189.38,188.98,189.31,10191.0,189.06,189.38,188.98,189.31,10191.0
2022-05-26 11:55:00,189.34,189.83,189.34,189.56,8046.0,189.34,189.83,189.34,189.56,8046.0
2022-05-26 12:00:00,189.52,189.88,189.3,189.82,15476.0,189.52,189.88,189.3,189.82,15476.0
2022-05-26 12:05:00,189.82,189.89,189.58,189.8,6609.0,189.82,189.89,189.58,189.8,6609.0
2022-05-26 12:10:00,189.98,190.53,189.96,190.39,11273.0,189.98,190.53,189.96,190.39,11273.0
2022-05-26 12:15:00,190.42,190.72,190.28,190.72,19490.0,190.42,190.72,190.28,190.72,19490.0
2022-05-26 12:20:00,190.73,191.13,190.6,191.05,19513.0,190.73,191.13,190.6,191.05,19513.0
2022-05-26 12:25:00,191.09,191.93,191.04,191.93,15217.0,191.09,191.93,191.04,191.93,15217.0
2022-05-26 12:30:00,191.83,191.92,191.59,191.59,6914.0,191.83,191.92,191.59,191.59,6914.0
2022-05-26 12:35:00,191.64,191.82,191.36,191.82,5188.0,191.64,191.82,191.36,191.82,5188.0
2022-05-26 12:40:00,191.71,191.99,191.65,191.98,12505.0,191.71,191.99,191.65,191.98,12505.0
2022-05-26 12:45:00,191.97,192.56,191.82,192.56,5089.0,191.97,192.56,191.82,192.56,5089.0
2022-05-26 12:50:00,192.56,192.89,192.4,192.89,8550.0,192.56,192.89,192.4,192.89,8550.0
2022-05-26 12:55:00,192.83,192.88,192.51,192.88,7150.0,192.83,192.88,192.51,192.88,7150.0
2022-05-26 13:00:00,192.81,193.32,192.77,193.13,7571.0,192.81,193.32,192.77,193.13,7571.0
2022-05-26 13:05:00,193.2,193.38,193.12,193.29,6915.0,193.2,193.38,193.12,193.29,6915.0
2022-05-26 13:10:00,193.44,193.56,192.96,193.14,8353.0,193.44,193.56,192.96,193.14,8353.0
2022-05-26 13:15:00,193.17,193.17,192.77,193.06,8456.0,193.17,193.17,192.77,193.06,8456.0
2022-05-26 13:20:00,193.05,193.1,192.64,192.64,5999.0,193.05,193.1,192.64,192.64,5999.0
2022-05-26 13:25:00,192.56,192.69,192.5,192.59,8361.0,192.56,192.69,192.5,192.59,8361.0
2022-05-26 13:30:00,192.57,192.64,192.17,192.17,5295.0,192.57,192.64,192.17,192.17,5295.0
2022-05-26 13:35:00,192.03,192.51,192.03,192.3,11467.0,192.03,192.51,192.03,192.3,11467.0
2022-05-26 13:40:00,192.41,192.47,191.98,192.1,11017.0,192.41,192.47,191.98,192.1,11017.0
2022-05-26 13:45:00,192.08,192.24,191.98,192.1,8499.0,192.08,192.24,191.98,192.1,8499.0
2022-05-26 13:50:00,192.13,192.5,192.12,192.25,9595.0,192.13,192.5,192.12,192.25,9595.0
2022-05-26 13:55:00,192.19,192.77,191.99,192.75,6909.0,192.19,192.77,191.99,192.75,6909.0
2022-05-26 14:00:00,192.7,192.91,192.45,192.52,5286.0,192.7,192.91,192.45,192.52,5286.0
2022-05-26 14:05:00,192.54,192.71,192.22,192.71,6474.0,192.54,192.71,192.22,192.71,6474.0
2022-05-26 14:10:00,192.71,192.9,192.48,192.79,5619.0,192.71,192.9,192.48,192.79,5619.0
2022-05-26 14:15:00,192.85,192.92,192.67,192.8,6743.0,192.85,192.92,192.67,192.8,6743.0
2022-05-26 14:20:00,192.82,193.4,192.82,193.4,12190.0,192.82,193.4,192.82,193.4,12190.0
2022-05-26 14:25:00,193.32,193.51,193.17,193.28,19312.0,193.32,193.51,193.17,193.28,19312.0
2022-05-26 14:30:00,193.28,193.32,192.88,193.24,23700.0,193.28,193.32,192.88,193.24,23700.0
2022-05-26 14:35:00,193.21,193.21,192.59,192.63,14352.0,193.21,193.21,192.59,192.63,14352.0
2022-05-26 14:40:00,192.66,192.69,192.39,192.45,14197.0,192.66,192.69,192.39,192.45,14197.0
2022-05-26 14:45:00,192.49,192.5,192.07,192.32,9215.0,192.49,192.5,192.07,192.32,9215.0
2022-05-26 14:50:00,192.36,192.46,192.17,192.31,6967.0,192.36,192.46,192.17,192.31,6967.0
2022-05-26 14:55:00,192.37,192.72,192.34,192.63,4688.0,192.37,192.72,192.34,192.63,4688.0
2022-05-26 15:00:00,192.63,192.77,192.0,192.16,14122.0,192.63,192.77,192.0,192.16,14122.0
2022-05-26 15:05:00,192.19,192.61,192.13,192.51,7655.0,192.19,192.61,192.13,192.51,7655.0
2022-05-26 15:10:00,192.51,192.56,191.69,191.74,22014.0,192.51,192.56,191.69,191.74,22014.0
2022-05-26 15:15:00,191.77,192.0,191.1,191.5,18400.0,191.77,192.0,191.1,191.5,18400.0
2022-05-26 15:20:00,191.48,191.57,190.83,191.11,14448.0,191.48,191.57,190.83,191.11,14448.0
2022-05-26 15:25:00,191.01,191.08,190.43,190.84,26490.0,191.01,191.08,190.43,190.84,26490.0
2022-05-26 15:30:00,190.75,191.57,190.74,191.53,18118.0,190.75,191.57,190.74,191.53,18118.0
2022-05-26 15:35:00,191.48,191.76,191.25,191.56,20785.0,191.48,191.76,191.25,191.56,20785.0
2022-05-26 15:40:00,191.51,191.77,191.4,191.59,18312.0,191.51,191.77,191.4,191.59,18312.0
2022-05-26 15:45:00,191.63,192.48,191.6,192.45,22762.0,191.63,192.48,191.6,192.45,22762.0
2022-05-26 15:50:00,192.54,192.7,191.79,192.05,43148.0,192.54,192.7,191.79,192.05,43148.0
2022-05-26 15:55:00,192.12,192.25,190.96,191.63,145008.0,192.12,192.25,190.96,191.63,145008.0
2022-05-27 09:30:00,204.0,205.88,201.0,205.21,120769.0,204.0,205.88,201.0,205.21,120769.0
2022-05-27 09:35:00,205.15,207.28,204.5,204.74,75860.0,205.15,207.28,204.5,204.74,75860.0
2022-05-27 09:40:00,204.77,206.0,204.37,204.62,33239.0,204.77,206.0,204.37,204.62,33239.0
2022-05-27 09:45:00,204.91,206.82,204.43,205.79,48588.0,204.91,206.82,204.43,205.79,48588.0
2022-05-27 09:50:00,205.71,206.98,205.59,205.99,23741.0,205.71,206.98,205.59,205.99,23741.0
2022-05-27 09:55:00,205.87,207.5,205.87,207.38,31072.0,205.87,207.5,205.87,207.38,31072.0
2022-05-27 10:00:00,207.32,208.47,206.71,207.95,27996.0,207.32,208.47,206.71,207.95,27996.0
2022-05-27 10:05:00,207.91,207.92,206.75,207.87,36159.0,207.91,207.92,206.75,207.87,36159.0
2022-05-27 10:10:00,207.76,208.28,206.85,207.49,16604.0,207.76,208.28,206.85,207.49,16604.0
2022-05-27 10:15:00,207.42,208.18,207.36,207.89,11301.0,207.42,208.18,207.36,207.89,11301.0
2022-05-27 10:20:00,208.12,208.55,207.71,207.94,15969.0,208.12,208.55,207.71,207.94,15969.0
2022-05-27 10:25:00,207.74,207.88,207.3,207.47,17858.0,207.74,207.88,207.3,207.47,17858.0
2022-05-27 10:30:00,207.51,207.72,206.1,206.66,24752.0,207.51,207.72,206.1,206.66,24752.0
2022-05-27 10:35:00,206.75,207.63,206.65,207.0,11995.0,206.75,207.63,206.65,207.0,11995.0
2022-05-27 10:40:00,207.03,207.3,206.13,206.56,17249.0,207.03,207.3,206.13,206.56,17249.0
2022-05-27 10:45:00,206.46,207.39,206.46,207.39,11716.0,206.46,207.39,206.46,207.39,11716.0
2022-05-27 10:50:00,207.39,208.07,207.39,208.07,8805.0,207.39,208.07,207.39,208.07,8805.0
2022-05-27 10:55:00,208.12,208.68,207.43,208.25,16919.0,208.12,208.68,207.43,208.25,16919.0
2022-05-27 11:00:00,208.29,208.44,207.1,207.82,17763.0,208.29,208.44,207.1,207.82,17763.0
2022-05-27 11:05:00,207.72,208.07,207.07,207.89,39614.0,207.72,208.07,207.07,207.89,39614.0
2022-05-27 11:10:00,207.92,208.23,207.65,208.06,14325.0,207.92,208.23,207.65,208.06,14325.0
2022-05-27 11:15:00,208.06,208.38,207.72,208.0,15343.0,208.06,208.38,207.72,208.0,15343.0
2022-05-27 11:20:00,208.04,208.87,207.96,208.15,21268.0,208.04,208.87,207.96,208.15,21268.0
2022-05-27 11:25:00,208.16,208.32,207.65,208.24,9514.0,208.16,208.32,207.65,208.24,9514.0
2022-05-27 11:30:00,208.3,208.56,207.98,208.02,15965.0,208.3,208.56,207.98,208.02,15965.0
2022-05-27 11:35:00,207.98,208.25,207.67,207.93,16023.0,207.98,208.25,207.67,207.93,16023.0
2022-05-27 11:40:00,207.87,208.3,207.87,208.02,9456.0,207.87,208.3,207.87,208.02,9456.0
2022-05-27 11:45:00,207.83,208.75,207.73,208.61,27728.0,207.83,208.75,207.73,208.61,27728.0
2022-05-27 11:50:00,208.71,208.73,208.09,208.09,15452.0,208.71,208.73,208.09,208.09,15452.0
2022-05-27 11:55:00,208.16,208.71,208.15,208.64,11778.0,208.16,208.71,208.15,208.64,11778.0
2022-05-27 12:00:00,208.64,208.93,208.53,208.89,7988.0,208.64,208.93,208.53,208.89,7988.0
2022-05-27 12:05:00,208.86,209.8,208.72,209.69,11229.0,208.86,209.8,208.72,209.69,11229.0
2022-05-27 12:10:00,209.57,209.87,209.34,209.81,16851.0,209.57,209.87,209.34,209.81,16851.0
2022-05-27 12:15:00,209.9,209.97,208.8,208.93,22879.0,209.9,209.97,208.8,208.93,22879.0
2022-05-27 12:20:00,208.94,209.25,208.58,209.11,8655.0,208.94,209.25,208.58,209.11,8655.0
2022-05-27 12:25:00,209.0,209.2,208.34,208.45,8543.0,209.0,209.2,208.34,208.45,8543.0
2022-05-27 12:30:00,208.33,208.87,208.22,208.71,7189.0,208.33,208.87,208.22,208.71,7189.0
2022-05-27 12:35:00,208.59,209.1,208.48,208.67,8289.0,208.59,209.1,208.48,208.67,8289.0
2022-05-27 12:40:00,208.6,208.9,208.54,208.6,5811.0,208.6,208.9,208.54,208.6,5811.0
2022-05-27 12:45:00,208.81,208.81,208.44,208.49,6720.0,208.81,208.81,208.44,208.49,6720.0
2022-05-27 12:50:00,208.61,208.62,208.24,208.59,7883.0,208.61,208.62,208.24,208.59,7883.0
2022-05-27 12:55:00,208.53,208.94,208.32,208.7,9798.0,208.53,208.94,208.32,208.7,9798.0
2022-05-27 13:00:00,208.57,209.2,208.38,208.6,14386.0,208.57,209.2,208.38,208.6,14386.0
2022-05-27 13:05:00,208.66,209.14,208.45,209.07,5389.0,208.66,209.14,208.45,209.07,5389.0
2022-05-27 13:10:00,209.13,209.21,208.46,208.75,7509.0,209.13,209.21,208.46,208.75,7509.0
2022-05-27 13:15:00,208.73,208.78,208.38,208.62,5520.0,208.73,208.78,208.38,208.62,5520.0
2022-05-27 13:20:00,208.62,208.69,208.17,208.31,6757.0,208.62,208.69,208.17,208.31,6757.0
2022-05-27 13:25:00,208.27,208.68,208.24,208.48,10501.0,208.27,208.68,208.24,208.48,10501.0
2022-05-27 13:30:00,208.61,208.95,208.33,208.76,13741.0,208.61,208.95,208.33,208.76,13741.0
2022-05-27 13:35:00,208.68,209.28,208.68,209.09,11309.0,208.68,209.28,208.68,209.09,11309.0
2022-05-27 13:40:00,209.06,209.06,208.45,208.8,17383.0,209.06,209.06,208.45,208.8,17383.0
2022-05-27 13:45:00,208.74,209.29,208.74,209.04,10121.0,208.74,209.29,208.74,209.04,10121.0
2022-05-27 13:50:00,209.06,209.06,208.66,208.81,13502.0,209.06,209.06,208.66,208.81,13502.0
2022-05-27 13:55:00,208.75,208.89,208.45,208.8,7579.0,208.75,208.89,208.45,208.8,7579.0
2022-05-27 14:00:00,208.81,208.95,208.53,208.91,6602.0,208.81,208.95,208.53,208.91,6602.0
2022-05-27 14:05:00,208.75,208.85,208.53,208.85,5313.0,208.75,208.85,208.53,208.85,5313.0
2022-05-27 14:10:00,208.84,208.87,208.39,208.56,11553.0,208.84,208.87,208.39,208.56,11553.0
2022-05-27 14:15:00,208.62,209.02,208.58,208.82,6127.0,208.62,209.02,208.58,208.82,6127.0
2022-05-27 14:20:00,208.8,209.01,208.69,208.96,15180.0,208.8,209.01,208.69,208.96,15180.0
2022-05-27 14:25:00,208.97,208.97,208.54,208.64,7003.0,208.97,208.97,208.54,208.64,7003.0
2022-05-27 14:30:00,208.54,209.03,208.54,208.83,8678.0,208.54,209.03,208.54,208.83,8678.0
2022-05-27 14:35:00,208.88,208.88,208.28,208.46,13159.0,208.88,208.88,208.28,208.46,13159.0
2022-05-27 14:40:00,208.45,208.55,207.69,207.76,13625.0,208.45,208.55,207.69,207.76,13625.0
2022-05-27 14:45:00,207.9,208.51,207.82,208.24,16373.0,207.9,208.51,207.82,208.24,16373.0
2022-05-27 14:50:00,208.39,208.67,208.09,208.46,13272.0,208.39,208.67,208.09,208.46,13272.0
2022-05-27 14:55:00,208.49,208.85,208.4,208.8,15010.0,208.49,208.85,208.4,208.8,15010.0
2022-05-27 15:00:00,208.74,209.27,208.67,209.25,20508.0,208.74,209.27,208.67,209.25,20508.0
2022-05-27 15:05:00,209.32,209.88,209.25,209.87,20023.0,209.32,209.88,209.25,209.87,20023.0
2022-05-27 15:10:00,209.92,210.58,209.38,210.26,39807.0,209.92,210.58,209.38,210.26,39807.0
2022-05-27 15:15:00,210.26,211.29,210.12,211.21,28027.0,210.26,211.29,210.12,211.21,28027.0
2022-05-27 15:20:00,211.16,211.35,210.98,211.18,20002.0,211.16,211.35,210.98,211.18,20002.0
2022-05-27 15:25:00,211.19,211.32,210.95,210.97,23002.0,211.19,211.32,210.95,210.97,23002.0
2022-05-27 15:30:00,211.02,211.4,210.3,210.34,30207.0,211.02,211.4,210.3,210.34,30207.0
2022-05-27 15:35:00,210.29,210.99,210.21,210.99,30143.0,210.29,210.99,210.21,210.99,30143.0
2022-05-27 15:40:00,210.92,211.14,210.6,210.64,47796.0,210.92,211.14,210.6,210.64,47796.0
2022-05-27 15:45:00,210.73,210.98,210.53,210.98,33027.0,210.73,210.98,210.53,210.98,33027.0
2022-05-27 15:50:00,210.98,211.85,210.78,211.72,59062.0,210.98,211.85,210.78,211.72,59062.0
2022-05-27 15:55:00,211.81,211.83,211.35,211.59,101398.0,211.81,211.83,211.35,211.59,101398.0
2022-05-31 09:30:00,209.78,210.03,208.51,208.98,41601.0,209.78,210.03,208.51,208.98,41601.0
2022-05-31 09:35:00,209.02,209.49,208.3,209.17,16558.0,209.02,209.49,208.3,209.17,16558.0
2022-05-31 09:40:00,209.07,209.07,206.49,207.03,30723.0,209.07,209.07,206.49,207.03,30723.0
2022-05-31 09:45:00,207.01,208.43,206.21,206.36,21939.0,207.01,208.43,206.21,206.36,21939.0
2022-05-31 09:50:00,206.52,206.66,205.55,206.02,18648.0,206.52,206.66,205.55,206.02,18648.0
2022-05-31 09:55:00,206.15,207.0,205.73,205.95,29201.0,206.15,207.0,205.73,205.95,29201.0
2022-05-31 10:00:00,205.99,206.32,204.41,204.78,36385.0,205.99,206.32,204.41,204.78,36385.0
2022-05-31 10:05:00,204.81,205.06,204.34,204.4,32206.0,204.81,205.06,204.34,204.4,32206.0
2022-05-31 10:10:00,204.21,205.07,204.06,204.9,31027.0,204.21,205.07,204.06,204.9,31027.0
2022-05-31 10:15:00,205.16,205.3,204.36,204.69,19788.0,205.16,205.3,204.36,204.69,19788.0
2022-05-31 10:20:00,204.85,205.33,204.27,204.51,32669.0,204.85,205.33,204.27,204.51,32669.0
2022-05-31 10:25:00,204.52,204.89,204.48,204.73,31753.0,204.52,204.89,204.48,204.73,31753.0
2022-05-31 10:30:00,204.73,205.0,204.39,204.67,34012.0,204.73,205.0,204.39,204.67,34012.0
2022-05-31 10:35:00,204.41,204.89,204.36,204.75,18072.0,204.41,204.89,204.36,204.75,18072.0
2022-05-31 10:40:00,204.71,207.13,204.65,206.69,31190.0,204.71,207.13,204.65,206.69,31190.0
2022-05-31 10:45:00,206.67,207.52,206.6,206.74,9771.0,206.67,207.52,206.6,206.74,9771.0
2022-05-31 10:50:00,206.51,207.79,206.51,207.77,8240.0,206.51,207.79,206.51,207.77,8240.0
2022-05-31 10:55:00,207.98,208.18,207.18,207.45,7902.0,207.98,208.18,207.18,207.45,7902.0
2022-05-31 11:00:00,207.52,207.72,207.15,207.42,5547.0,207.52,207.72,207.15,207.42,5547.0
2022-05-31 11:05:00,207.35,207.35,205.71,205.77,4659.0,207.35,207.35,205.71,205.77,4659.0
2022-05-31 11:10:00,205.8,205.83,205.16,205.24,4236.0,205.8,205.83,205.16,205.24,4236.0
2022-05-31 11:15:00,205.1,205.69,205.06,205.25,5858.0,205.1,205.69,205.06,205.25,5858.0
2022-05-31 11:20:00,205.19,205.82,204.96,205.17,5551.0,205.19,205.82,204.96,205.17,5551.0
2022-05-31 11:25:00,205.17,205.62,205.16,205.17,6409.0,205.17,205.62,205.16,205.17,6409.0
2022-05-31 11:30:00,204.88,205.02,204.3,204.92,5338.0,204.88,205.02,204.3,204.92,5338.0
2022-05-31 11:35:00,204.86,205.28,204.7,205.26,5016.0,204.86,205.28,204.7,205.26,5016.0
2022-05-31 11:40:00,205.28,205.54,205.15,205.48,2439.0,205.28,205.54,205.15,205.48,2439.0
2022-05-31 11:45:00,205.62,206.68,205.45,206.67,12208.0,205.62,206.68,205.45,206.67,12208.0
2022-05-31 11:50:00,206.92,207.99,206.74,207.99,4925.0,206.92,207.99,206.74,207.99,4925.0
2022-05-31 11:55:00,207.94,208.08,207.6,207.81,8913.0,207.94,208.08,207.6,207.81,8913.0
2022-05-31 12:00:00,207.75,209.12,207.74,209.12,10509.0,207.75,209.12,207.74,209.12,10509.0
2022-05-31 12:05:00,209.06,209.33,208.78,208.81,11525.0,209.06,209.33,208.78,208.81,11525.0
2022-05-31 12:10:00,208.78,208.79,207.86,207.98,5770.0,208.78,208.79,207.86,207.98,5770.0
2022-05-31 12:15:00,207.91,207.95,207.53,207.57,5407.0,207.91,207.95,207.53,207.57,5407.0
2022-05-31 12:20:00,207.81,207.82,207.16,207.28,3492.0,207.81,207.82,207.16,207.28,3492.0
2022-05-31 12:25:00,207.27,207.8,207.27,207.75,4684.0,207.27,207.8,207.27,207.75,4684.0
2022-05-31 12:30:00,207.86,208.02,207.73,207.97,2187.0,207.86,208.02,207.73,207.97,2187.0
2022-05-31 12:35:00,208.07,208.95,208.07,208.95,11157.0,208.07,208.95,208.07,208.95,11157.0
2022-05-31 12:40:00,209.0,209.04,208.8,208.83,4558.0,209.0,209.04,208.8,208.83,4558.0
2022-05-31 12:45:00,209.07,209.1,208.24,208.3,6327.0,209.07,209.1,208.24,208.3,6327.0
2022-05-31 12:50:00,208.32,208.56,208.12,208.51,3619.0,208.32,208.56,208.12,208.51,3619.0
2022-05-31 12:55:00,208.53,208.6,208.11,208.28,5000.0,208.53,208.6,208.11,208.28,5000.0
2022-05-31 13:00:00,208.26,208.38,207.7,207.99,4761.0,208.26,208.38,207.7,207.99,4761.0
2022-05-31 13:05:00,207.99,208.97,207.9,208.97,3885.0,207.99,208.97,207.9,208.97,3885.0
2022-05-31 13:10:00,208.79,208.79,208.34,208.45,5238.0,208.79,208.79,208.34,208.45,5238.0
2022-05-31 13:15:00,208.36,208.43,207.72,207.87,3767.0,208.36,208.43,207.72,207.87,3767.0
2022-05-31 13:20:00,207.86,208.01,207.61,207.61,3431.0,207.86,208.01,207.61,207.61,3431.0
2022-05-31 13:25:00,207.6,207.79,207.4,207.48,4925.0,207.6,207.79,207.4,207.48,4925.0
2022-05-31 13:30:00,207.58,207.7,207.0,207.58,6690.0,207.58,207.7,207.0,207.58,6690.0
2022-05-31 13:35:00,208.02,208.15,207.73,208.01,4479.0,208.02,208.15,207.73,208.01,4479.0
2022-05-31 13:40:00,207.92,208.07,207.85,207.96,3098.0,207.92,208.07,207.85,207.96,3098.0
2022-05-31 13:45:00,208.07,208.15,207.88,207.95,4524.0,208.07,208.15,207.88,207.95,4524.0
2022-05-31 13:50:00,207.95,208.5,207.92,208.41,5633.0,207.95,208.5,207.92,208.41,5633.0
2022-05-31 13:55:00,208.35,209.26,208.24,209.26,12562.0,208.35,209.26,208.24,209.26,12562.0
2022-05-31 14:00:00,209.32,209.35,208.85,208.85,9577.0,209.32,209.35,208.85,208.85,9577.0
2022-05-31 14:05:00,208.84,209.17,208.58,209.13,11848.0,208.84,209.17,208.58,209.13,11848.0
2022-05-31 14:10:00,209.15,209.26,208.61,208.82,8699.0,209.15,209.26,208.61,208.82,8699.0
2022-05-31 14:15:00,208.79,208.8,208.49,208.71,3395.0,208.79,208.8,208.49,208.71,3395.0
2022-05-31 14:20:00,208.71,208.78,208.18,208.44,8691.0,208.71,208.78,208.18,208.44,8691.0
2022-05-31 14:25:00,208.55,208.55,208.11,208.23,2611.0,208.55,208.55,208.11,208.23,2611.0
2022-05-31 14:30:00,208.14,208.25,207.9,208.1,3907.0,208.14,208.25,207.9,208.1,3907.0
2022-05-31 14:35:00,208.08,208.16,207.95,208.1,3877.0,208.08,208.16,207.95,208.1,3877.0
2022-05-31 14:40:00,207.99,207.99,207.0,207.0,5303.0,207.99,207.99,207.0,207.0,5303.0
2022-05-31 14:45:00,206.92,206.92,206.45,206.61,5997.0,206.92,206.92,206.45,206.61,5997.0
2022-05-31 14:50:00,206.63,206.81,205.58,205.66,8474.0,206.63,206.81,205.58,205.66,8474.0
2022-05-31 14:55:00,205.77,206.09,205.56,205.93,7660.0,205.77,206.09,205.56,205.93,7660.0
2022-05-31 15:00:00,205.85,205.92,205.08,205.73,6565.0,205.85,205.92,205.08,205.73,6565.0
2022-05-31 15:05:00,205.51,206.8,205.43,206.77,7286.0,205.51,206.8,205.43,206.77,7286.0
2022-05-31 15:10:00,206.71,206.71,206.12,206.59,7932.0,206.71,206.71,206.12,206.59,7932.0
2022-05-31 15:15:00,206.68,207.41,206.68,206.99,7158.0,206.68,207.41,206.68,206.99,7158.0
2022-05-31 15:20:00,207.15,208.39,207.08,207.99,16485.0,207.15,208.39,207.08,207.99,16485.0
2022-05-31 15:25:00,207.94,207.94,207.31,207.55,8285.0,207.94,207.94,207.31,207.55,8285.0
2022-05-31 15:30:00,207.49,207.84,207.43,207.83,8936.0,207.49,207.84,207.43,207.83,8936.0
2022-05-31 15:35:00,207.76,207.84,207.35,207.71,12477.0,207.76,207.84,207.35,207.71,12477.0
2022-05-31 15:40:00,207.75,207.93,207.23,207.26,13068.0,207.75,207.93,207.23,207.26,13068.0
2022-05-31 15:45:00,207.22,207.24,206.48,206.55,15425.0,207.22,207.24,206.48,206.55,15425.0
2022-05-31 15:50:00,206.48,208.44,206.48,207.53,63269.0,206.48,208.44,206.48,207.53,63269.0
2022-05-31 15:55:00,207.85,208.01,207.09,208.0,156832.0,207.85,208.01,207.09,208.0,156832.0
2022-06-01 09:30:00,210.0,212.79,210.0,211.91,34827.0,210.0,212.79,210.0,211.91,34827.0
2022-06-01 09:35:00,212.04,212.2,210.25,210.47,11154.0,212.04,212.2,210.25,210.47,11154.0
2022-06-01 09:40:00,210.53,211.2,209.81,209.81,3126.0,210.53,211.2,209.81,209.81,3126.0
2022-06-01 09:45:00,209.8,211.24,209.76,210.58,4709.0,209.8,211.24,209.76,210.58,4709.0
2022-06-01 09:50:00,210.68,211.76,210.46,211.76,4999.0,210.68,211.76,210.46,211.76,4999.0
2022-06-01 09:55:00,211.3,211.31,210.84,211.11,3800.0,211.3,211.31,210.84,211.11,3800.0
2022-06-01 10:00:00,211.2,212.08,209.96,211.53,8555.0,211.2,212.08,209.96,211.53,8555.0
2022-06-01 10:05:00,211.54,211.54,209.57,209.95,10259.0,211.54,211.54,209.57,209.95,10259.0
2022-06-01 10:10:00,209.76,210.23,208.88,209.04,10835.0,209.76,210.23,208.88,209.04,10835.0
2022-06-01 10:15:00,208.92,208.92,208.23,208.52,4944.0,208.92,208.92,208.23,208.52,4944.0
2022-06-01 10:20:00,208.61,209.04,208.53,208.53,3680.0,208.61,209.04,208.53,208.53,3680.0
2022-06-01 10:25:00,208.77,208.99,207.99,208.13,9229.0,208.77,208.99,207.99,208.13,9229.0
2022-06-01 10:30:00,207.94,208.5,206.35,206.95,10616.0,207.94,208.5,206.35,206.95,10616.0
2022-06-01 10:35:00,206.89,207.88,206.59,207.68,7330.0,206.89,207.88,206.59,207.68,7330.0
2022-06-01 10:40:00,207.84,208.68,207.68,208.68,3971.0,207.84,208.68,207.68,208.68,3971.0
2022-06-01 10:45:00,208.56,208.82,207.9,208.03,3902.0,208.56,208.82,207.9,208.03,3902.0
2022-06-01 10:50:00,207.95,209.22,207.95,209.22,3209.0,207.95,209.22,207.95,209.22,3209.0
2022-06-01 10:55:00,209.12,209.37,208.48,208.51,5010.0,209.12,209.37,208.48,208.51,5010.0
2022-06-01 11:00:00,208.55,208.55,207.86,208.2,2797.0,208.55,208.55,207.86,208.2,2797.0
2022-06-01 11:05:00,207.86,208.44,207.79,207.88,5984.0,207.86,208.44,207.79,207.88,5984.0
2022-06-01 11:10:00,207.91,208.42,207.74,208.41,5665.0,207.91,208.42,207.74,208.41,5665.0
2022-06-01 11:15:00,208.41,208.41,206.94,207.17,9407.0,208.41,208.41,206.94,207.17,9407.0
2022-06-01 11:20:00,207.04,207.04,205.83,206.1,11816.0,207.04,207.04,205.83,206.1,11816.0
2022-06-01 11:25:00,206.05,206.41,205.79,206.3,12290.0,206.05,206.41,205.79,206.3,12290.0
2022-06-01 11:30:00,206.34,206.66,206.08,206.66,14401.0,206.34,206.66,206.08,206.66,14401.0
2022-06-01 11:35:00,206.62,207.0,206.36,206.97,8316.0,206.62,207.0,206.36,206.97,8316.0
2022-06-01 11:40:00,206.92,207.03,206.6,206.6,5405.0,206.92,207.03,206.6,206.6,5405.0
2022-06-01 11:45:00,206.5,207.39,206.49,207.16,3978.0,206.5,207.39,206.49,207.16,3978.0
2022-06-01 11:50:00,207.1,207.52,207.05,207.52,4487.0,207.1,207.52,207.05,207.52,4487.0
2022-06-01 11:55:00,207.6,207.67,206.96,207.02,5914.0,207.6,207.67,206.96,207.02,5914.0
2022-06-01 12:00:00,207.11,207.11,206.2,206.4,4583.0,207.11,207.11,206.2,206.4,4583.0
2022-06-01 12:05:00,206.36,206.92,206.36,206.63,4683.0,206.36,206.92,206.36,206.63,4683.0
2022-06-01 12:10:00,206.64,206.85,205.95,206.83,6731.0,206.64,206.85,205.95,206.83,6731.0
2022-06-01 12:15:00,206.96,207.41,206.52,206.97,15406.0,206.96,207.41,206.52,206.97,15406.0
2022-06-01 12:20:00,206.88,207.11,206.8,206.87,6978.0,206.88,207.11,206.8,206.87,6978.0
2022-06-01 12:25:00,206.89,206.92,206.54,206.54,8828.0,206.89,206.92,206.54,206.54,8828.0
2022-06-01 12:30:00,206.42,207.4,206.34,206.95,4557.0,206.42,207.4,206.34,206.95,4557.0
2022-06-01 12:35:00,207.19,207.28,206.91,206.95,1902.0,207.19,207.28,206.91,206.95,1902.0
2022-06-01 12:40:00,206.97,207.22,206.52,206.57,3691.0,206.97,207.22,206.52,206.57,3691.0
2022-06-01 12:45:00,206.48,206.79,206.22,206.32,2815.0,206.48,206.79,206.22,206.32,2815.0
2022-06-01 12:50:00,206.52,207.34,206.18,207.34,8334.0,206.52,207.34,206.18,207.34,8334.0
2022-06-01 12:55:00,207.2,207.53,207.12,207.21,2604.0,207.2,207.53,207.12,207.21,2604.0
2022-06-01 13:00:00,207.11,207.54,207.11,207.33,2633.0,207.11,207.54,207.11,207.33,2633.0
2022-06-01 13:05:00,207.43,207.69,207.17,207.69,2940.0,207.43,207.69,207.17,207.69,2940.0
2022-06-01 13:10:00,207.84,207.84,207.6,207.67,1500.0,207.84,207.84,207.6,207.67,1500.0
2022-06-01 13:15:00,207.62,207.8,207.38,207.38,7606.0,207.62,207.8,207.38,207.38,7606.0
2022-06-01 13:20:00,207.65,207.9,207.13,207.13,2822.0,207.65,207.9,207.13,207.13,2822.0
2022-06-01 13:25:00,207.34,207.63,207.18,207.51,2620.0,207.34,207.63,207.18,207.51,2620.0
2022-06-01 13:30:00,207.37,207.76,207.05,207.76,3100.0,207.37,207.76,207.05,207.76,3100.0
2022-06-01 13:35:00,207.76,208.45,207.75,208.28,3369.0,207.76,208.45,207.75,208.28,3369.0
2022-06-01 13:40:00,208.12,208.35,207.8,208.06,2847.0,208.12,208.35,207.8,208.06,2847.0
2022-06-01 13:45:00,208.22,208.23,207.58,207.67,2017.0,208.22,208.23,207.58,207.67,2017.0
2022-06-01 13:50:00,207.77,207.9,207.42,207.53,2888.0,207.77,207.9,207.42,207.53,2888.0
2022-06-01 13:55:00,207.62,208.38,207.62,208.1,7176.0,207.62,208.38,207.62,208.1,7176.0
2022-06-01 14:00:00,207.98,208.32,207.91,208.26,7586.0,207.98,208.32,207.91,208.26,7586.0
2022-06-01 14:05:00,208.13,208.36,207.73,208.05,2620.0,208.13,208.36,207.73,208.05,2620.0
2022-06-01 14:10:00,208.19,208.52,208.03,208.44,3085.0,208.19,208.52,208.03,208.44,3085.0
2022-06-01 14:15:00,208.42,208.65,207.86,208.16,3486.0,208.42,208.65,207.86,208.16,3486.0
2022-06-01 14:20:00,208.22,209.32,208.13,208.96,9910.0,208.22,209.32,208.13,208.96,9910.0
2022-06-01 14:25:00,209.14,209.41,209.04,209.27,17225.0,209.14,209.41,209.04,209.27,17225.0
2022-06-01 14:30:00,209.35,209.64,209.23,209.56,6386.0,209.35,209.64,209.23,209.56,6386.0
2022-06-01 14:35:00,209.69,210.5,209.59,210.05,11669.0,209.69,210.5,209.59,210.05,11669.0
2022-06-01 14:40:00,210.01,210.9,209.96,210.9,8940.0,210.01,210.9,209.96,210.9,8940.0
2022-06-01 14:45:00,210.97,211.05,210.36,210.67,5447.0,210.97,211.05,210.36,210.67,5447.0
2022-06-01 14:50:00,210.71,210.75,210.13,210.13,4664.0,210.71,210.75,210.13,210.13,4664.0
2022-06-01 14:55:00,210.19,210.39,209.78,210.02,6999.0,210.19,210.39,209.78,210.02,6999.0
2022-06-01 15:00:00,209.93,210.16,209.24,209.43,6710.0,209.93,210.16,209.24,209.43,6710.0
2022-06-01 15:05:00,209.31,209.97,209.3,209.74,4246.0,209.31,209.97,209.3,209.74,4246.0
2022-06-01 15:10:00,209.78,210.59,209.69,210.59,2680.0,209.78,210.59,209.69,210.59,2680.0
2022-06-01 15:15:00,210.41,210.66,210.11,210.35,5096.0,210.41,210.66,210.11,210.35,5096.0
2022-06-01 15:20:00,210.35,210.4,209.97,210.11,11228.0,210.35,210.4,209.97,210.11,11228.0
2022-06-01 15:25:00,210.08,210.08,209.43,209.46,13162.0,210.08,210.08,209.43,209.46,13162.0
2022-06-01 15:30:00,209.39,209.4,208.98,209.06,11227.0,209.39,209.4,208.98,209.06,11227.0
2022-06-01 15:35:00,208.99,209.25,208.48,209.25,12540.0,208.99,209.25,208.48,209.25,12540.0
2022-06-01 15:40:00,209.19,209.86,209.13,209.55,15613.0,209.19,209.86,209.13,209.55,15613.0
2022-06-01 15:45:00,209.49,209.65,209.09,209.47,18229.0,209.49,209.65,209.09,209.47,18229.0
2022-06-01 15:50:00,209.71,209.77,208.37,208.43,23935.0,209.71,209.77,208.37,208.43,23935.0
2022-06-01 15:55:00,208.36,208.45,207.19,207.36,80005.0,208.36,208.45,207.19,207.36,80005.0
2022-06-02 09:30:00,207.22,208.26,206.73,208.2,16342.0,207.22,208.26,206.73,208.2,16342.0
2022-06-02 09:35:00,207.67,208.43,207.39,208.4,3762.0,207.67,208.43,207.39,208.4,3762.0
2022-06-02 09:40:00,208.53,210.0,207.7,210.0,5684.0,208.53,210.0,207.7,210.0,5684.0
2022-06-02 09:45:00,209.91,210.99,209.9,210.99,4491.0,209.91,210.99,209.9,210.99,4491.0
2022-06-02 09:50:00,210.81,211.48,210.61,210.67,12416.0,210.81,211.48,210.61,210.67,12416.0
2022-06-02 09:55:00,210.4,210.46,209.2,210.21,4577.0,210.4,210.46,209.2,210.21,4577.0
2022-06-02 10:00:00,209.86,211.33,209.74,210.91,10288.0,209.86,211.33,209.74,210.91,10288.0
2022-06-02 10:05:00,210.61,210.61,209.9,210.2,20360.0,210.61,210.61,209.9,210.2,20360.0
2022-06-02 10:10:00,210.13,211.16,210.02,210.64,19014.0,210.13,211.16,210.02,210.64,19014.0
2022-06-02 10:15:00,210.42,210.68,209.3,209.44,19924.0,210.42,210.68,209.3,209.44,19924.0
2022-06-02 10:20:00,209.16,209.64,208.28,208.28,9613.0,209.16,209.64,208.28,208.28,9613.0
2022-06-02 10:25:00,208.4,209.09,208.11,208.99,15550.0,208.4,209.09,208.11,208.99,15550.0
2022-06-02 10:30:00,209.05,209.63,208.87,209.26,11757.0,209.05,209.63,208.87,209.26,11757.0
2022-06-02 10:35:00,209.01,210.09,208.92,210.02,6944.0,209.01,210.09,208.92,210.02,6944.0
2022-06-02 10:40:00,209.94,210.22,209.44,210.14,12762.0,209.94,210.22,209.44,210.14,12762.0
2022-06-02 10:45:00,210.04,210.48,209.81,210.22,7677.0,210.04,210.48,209.81,210.22,7677.0
2022-06-02 10:50:00,210.12,210.69,209.99,210.44,6915.0,210.12,210.69,209.99,210.44,6915.0
2022-06-02 10:55:00,210.44,210.54,209.99,210.18,9982.0,210.44,210.54,209.99,210.18,9982.0
2022-06-02 11:00:00,210.2,211.35,210.08,211.0,10005.0,210.2,211.35,210.08,211.0,10005.0
2022-06-02 11:05:00,211.03,211.07,210.53,210.64,8892.0,211.03,211.07,210.53,210.64,8892.0
2022-06-02 11:10:00,210.64,211.18,210.63,211.13,12432.0,210.64,211.18,210.63,211.13,12432.0
2022-06-02 11:15:00,211.09,211.36,210.69,210.8,12288.0,211.09,211.36,210.69,210.8,12288.0
2022-06-02 11:20:00,210.71,210.73,210.41,210.48,10684.0,210.71,210.73,210.41,210.48,10684.0
2022-06-02 11:25:00,210.42,210.42,209.87,210.18,10965.0,210.42,210.42,209.87,210.18,10965.0
2022-06-02 11:30:00,210.33,210.47,209.9,210.46,9243.0,210.33,210.47,209.9,210.46,9243.0
2022-06-02 11:35:00,210.38,210.38,209.9,210.04,9175.0,210.38,210.38,209.9,210.04,9175.0
2022-06-02 11:40:00,210.13,210.43,209.82,210.06,6317.0,210.13,210.43,209.82,210.06,6317.0
2022-06-02 11:45:00,209.9,210.53,209.9,210.53,5926.0,209.9,210.53,209.9,210.53,5926.0
2022-06-02 11:50:00,210.52,210.52,209.86,209.92,7091.0,210.52,210.52,209.86,209.92,7091.0
2022-06-02 11:55:00,209.94,210.09,209.55,209.6,4300.0,209.94,210.09,209.55,209.6,4300.0
2022-06-02 12:00:00,209.65,210.28,209.52,210.26,6340.0,209.65,210.28,209.52,210.26,6340.0
2022-06-02 12:05:00,210.28,210.28,209.88,210.1,4892.0,210.28,210.28,209.88,210.1,4892.0
2022-06-02 12:10:00,210.15,210.38,210.12,210.37,5728.0,210.15,210.38,210.12,210.37,5728.0
2022-06-02 12:15:00,210.3,210.64,210.28,210.43,5624.0,210.3,210.64,210.28,210.43,5624.0
2022-06-02 12:20:00,210.34,210.57,210.28,210.57,4861.0,210.34,210.57,210.28,210.57,4861.0
2022-06-02 12:25:00,210.65,210.78,210.51,210.75,7583.0,210.65,210.78,210.51,210.75,7583.0
2022-06-02 12:30:00,210.74,210.91,210.68,210.9,7007.0,210.74,210.91,210.68,210.9,7007.0
2022-06-02 12:35:00,210.99,211.75,210.95,211.75,8572.0,210.99,211.75,210.95,211.75,8572.0
2022-06-02 12:40:00,211.67,211.96,211.13,211.25,5367.0,211.67,211.96,211.13,211.25,5367.0
2022-06-02 12:45:00,211.3,211.51,211.09,211.19,5763.0,211.3,211.51,211.09,211.19,5763.0
2022-06-02 12:50:00,211.18,211.7,211.15,211.7,3253.0,211.18,211.7,211.15,211.7,3253.0
2022-06-02 12:55:00,211.59,211.59,211.24,211.41,5550.0,211.59,211.59,211.24,211.41,5550.0
2022-06-02 13:00:00,211.37,211.87,211.37,211.87,4718.0,211.37,211.87,211.37,211.87,4718.0
2022-06-02 13:05:00,211.85,212.22,211.79,211.95,30172.0,211.85,212.22,211.79,211.95,30172.0
2022-06-02 13:10:00,211.99,212.11,211.61,211.84,5353.0,211.99,212.11,211.61,211.84,5353.0
2022-06-02 13:15:00,211.81,211.98,211.61,211.92,6306.0,211.81,211.98,211.61,211.92,6306.0
2022-06-02 13:20:00,211.93,212.25,211.83,212.15,6005.0,211.93,212.25,211.83,212.15,6005.0
2022-06-02 13:25:00,212.19,212.31,211.87,212.02,14482.0,212.19,212.31,211.87,212.02,14482.0
2022-06-02 13:30:00,212.04,212.68,212.0,212.64,5062.0,212.04,212.68,212.0,212.64,5062.0
2022-06-02 13:35:00,212.57,212.62,212.18,212.22,8208.0,212.57,212.62,212.18,212.22,8208.0
2022-06-02 13:40:00,212.32,212.78,212.1,212.71,8459.0,212.32,212.78,212.1,212.71,8459.0
2022-06-02 13:45:00,212.78,212.86,212.6,212.8,6073.0,212.78,212.86,212.6,212.8,6073.0
2022-06-02 13:50:00,212.81,212.81,212.36,212.61,3731.0,212.81,212.81,212.36,212.61,3731.0
2022-06-02 13:55:00,212.53,212.9,212.28,212.74,4250.0,212.53,212.9,212.28,212.74,4250.0
2022-06-02 14:00:00,212.98,213.0,212.71,212.87,7829.0,212.98,213.0,212.71,212.87,7829.0
2022-06-02 14:05:00,212.89,213.48,212.85,213.32,6645.0,212.89,213.48,212.85,213.32,6645.0
2022-06-02 14:10:00,213.3,213.45,213.19,213.45,3741.0,213.3,213.45,213.19,213.45,3741.0
2022-06-02 14:15:00,213.44,213.44,212.97,213.15,4613.0,213.44,213.44,212.97,213.15,4613.0
2022-06-02 14:20:00,213.15,213.48,213.04,213.41,3903.0,213.15,213.48,213.04,213.41,3903.0
2022-06-02 14:25:00,213.4,213.4,213.16,213.32,3217.0,213.4,213.4,213.16,213.32,3217.0
2022-06-02 14:30:00,213.27,213.5,213.27,213.39,3603.0,213.27,213.5,213.27,213.39,3603.0
2022-06-02 14:35:00,213.3,213.53,213.25,213.47,2606.0,213.3,213.53,213.25,213.47,2606.0
2022-06-02 14:40:00,213.57,213.66,213.41,213.56,3612.0,213.57,213.66,213.41,213.56,3612.0
2022-06-02 14:45:00,213.39,213.59,213.36,213.37,3527.0,213.39,213.59,213.36,213.37,3527.0
2022-06-02 14:50:00,213.3,213.43,213.04,213.17,4862.0,213.3,213.43,213.04,213.17,4862.0
2022-06-02 14:55:00,213.09,213.22,212.6,212.69,4770.0,213.09,213.22,212.6,212.69,4770.0
2022-06-02 15:00:00,212.61,212.92,212.39,212.92,5547.0,212.61,212.92,212.39,212.92,5547.0
2022-06-02 15:05:00,212.91,212.91,212.39,212.84,8223.0,212.91,212.91,212.39,212.84,8223.0
2022-06-02 15:10:00,212.88,213.47,212.88,213.23,9267.0,212.88,213.47,212.88,213.23,9267.0
2022-06-02 15:15:00,213.15,213.49,213.04,213.13,6675.0,213.15,213.49,213.04,213.13,6675.0
2022-06-02 15:20:00,213.2,213.24,212.88,213.18,5708.0,213.2,213.24,212.88,213.18,5708.0
2022-06-02 15:25:00,213.2,213.39,212.56,212.78,8786.0,213.2,213.39,212.56,212.78,8786.0
2022-06-02 15:30:00,212.68,213.07,212.68,213.07,7423.0,212.68,213.07,212.68,213.07,7423.0
2022-06-02 15:35:00,213.03,213.35,212.93,212.98,8080.0,213.03,213.35,212.93,212.98,8080.0
2022-06-02 15:40:00,212.92,213.5,212.92,213.5,8273.0,212.92,213.5,212.92,213.5,8273.0
2022-06-02 15:45:00,213.48,213.63,213.29,213.43,22477.0,213.48,213.63,213.29,213.43,22477.0
2022-06-02 15:50:00,213.54,214.22,213.33,213.96,27254.0,213.54,214.22,213.33,213.96,27254.0
2022-06-02 15:55:00,213.94,214.24,213.74,214.02,66149.0,213.94,214.24,213.74,214.02,66149.0
2022-06-03 09:30:00,210.08,210.41,208.29,209.6,18707.0,210.08,210.41,208.29,209.6,18707.0
2022-06-03 09:35:00,209.75,209.87,208.57,209.47,8413.0,209.75,209.87,208.57,209.47,8413.0
2022-06-03 09:40:00,209.78,210.12,208.73,208.98,10974.0,209.78,210.12,208.73,208.98,10974.0
2022-06-03 09:45:00,209.04,209.32,208.5,209.32,8672.0,209.04,209.32,208.5,209.32,8672.0
2022-06-03 09:50:00,209.35,209.96,209.17,209.79,9108.0,209.35,209.96,209.17,209.79,9108.0
2022-06-03 09:55:00,209.79,210.58,209.79,210.46,12577.0,209.79,210.58,209.79,210.46,12577.0
2022-06-03 10:00:00,210.68,210.85,209.57,209.8,11482.0,210.68,210.85,209.57,209.8,11482.0
2022-06-03 10:05:00,209.21,210.22,209.15,210.12,5282.0,209.21,210.22,209.15,210.12,5282.0
2022-06-03 10:10:00,209.76,209.86,208.55,209.22,8848.0,209.76,209.86,208.55,209.22,8848.0
2022-06-03 10:15:00,209.11,209.77,209.11,209.34,8572.0,209.11,209.77,209.11,209.34,8572.0
2022-06-03 10:20:00,209.05,209.87,208.67,208.94,13177.0,209.05,209.87,208.67,208.94,13177.0
2022-06-03 10:25:00,208.93,209.28,208.61,208.75,6260.0,208.93,209.28,208.61,208.75,6260.0
2022-06-03 10:30:00,209.0,209.15,208.37,208.97,4140.0,209.0,209.15,208.37,208.97,4140.0
2022-06-03 10:35:00,208.92,208.98,207.97,208.39,5799.0,208.92,208.98,207.97,208.39,5799.0
2022-06-03 10:40:00,208.39,208.87,208.18,208.86,16723.0,208.39,208.87,208.18,208.86,16723.0
2022-06-03 10:45:00,208.85,209.24,208.66,209.12,7956.0,208.85,209.24,208.66,209.12,7956.0
2022-06-03 10:50:00,209.12,209.12,208.55,208.58,2786.0,209.12,209.12,208.55,208.58,2786.0
2022-06-03 10:55:00,208.16,208.64,208.0,208.36,4000.0,208.16,208.64,208.0,208.36,4000.0
2022-06-03 11:00:00,208.46,208.55,207.45,207.66,4048.0,208.46,208.55,207.45,207.66,4048.0
2022-06-03 11:05:00,207.66,207.66,207.21,207.32,7650.0,207.66,207.66,207.21,207.32,7650.0
2022-06-03 11:10:00,207.22,207.32,206.86,207.13,4999.0,207.22,207.32,206.86,207.13,4999.0
2022-06-03 11:15:00,207.15,207.28,206.71,206.88,9195.0,207.15,207.28,206.71,206.88,9195.0
2022-06-03 11:20:00,206.92,207.2,206.78,206.82,6500.0,206.92,207.2,206.78,206.82,6500.0
2022-06-03 11:25:00,206.68,206.87,206.31,206.53,2962.0,206.68,206.87,206.31,206.53,2962.0
2022-06-03 11:30:00,206.44,207.15,206.44,206.8,5894.0,206.44,207.15,206.44,206.8,5894.0
2022-06-03 11:35:00,206.78,207.5,206.68,207.38,10784.0,206.78,207.5,206.68,207.38,10784.0
2022-06-03 11:40:00,207.33,207.46,207.01,207.46,2530.0,207.33,207.46,207.01,207.46,2530.0
2022-06-03 11:45:00,207.53,207.69,207.1,207.46,4086.0,207.53,207.69,207.1,207.46,4086.0
2022-06-03 11:50:00,207.4,207.86,207.28,207.59,10915.0,207.4,207.86,207.28,207.59,10915.0
2022-06-03 11:55:00,207.6,207.75,207.42,207.75,3748.0,207.6,207.75,207.42,207.75,3748.0
2022-06-03 12:00:00,207.77,208.27,207.75,208.13,6970.0,207.77,208.27,207.75,208.13,6970.0
2022-06-03 12:05:00,208.16,208.16,207.37,207.37,2700.0,208.16,208.16,207.37,207.37,2700.0
2022-06-03 12:10:00,206.97,207.43,206.97,207.43,1560.0,206.97,207.43,206.97,207.43,1560.0
2022-06-03 12:15:00,207.39,207.99,207.39,207.42,6970.0,207.39,207.99,207.39,207.42,6970.0
2022-06-03 12:20:00,207.39,208.15,207.38,208.04,4984.0,207.39,208.15,207.38,208.04,4984.0
2022-06-03 12:25:00,207.96,208.1,207.6,207.8,8094.0,207.96,208.1,207.6,207.8,8094.0
2022-06-03 12:30:00,207.91,208.05,207.65,207.66,3208.0,207.91,208.05,207.65,207.66,3208.0
2022-06-03 12:35:00,207.45,207.97,207.45,207.8,2225.0,207.45,207.97,207.45,207.8,2225.0
2022-06-03 12:40:00,207.94,207.95,207.66,207.76,1317.0,207.94,207.95,207.66,207.76,1317.0
2022-06-03 12:45:00,207.81,208.29,207.71,208.15,4255.0,207.81,208.29,207.71,208.15,4255.0
2022-06-03 12:50:00,208.09,208.24,207.76,208.24,1900.0,208.09,208.24,207.76,208.24,1900.0
2022-06-03 12:55:00,208.25,208.72,208.25,208.5,2349.0,208.25,208.72,208.25,208.5,2349.0
2022-06-03 13:00:00,208.53,209.25,208.53,209.23,4550.0,208.53,209.25,208.53,209.23,4550.0
2022-06-03 13:05:00,209.25,209.33,208.93,209.03,3684.0,209.25,209.33,208.93,209.03,3684.0
2022-06-03 13:10:00,209.13,209.38,208.73,208.79,4314.0,209.13,209.38,208.73,208.79,4314.0
2022-06-03 13:15:00,208.65,208.66,208.14,208.35,3036.0,208.65,208.66,208.14,208.35,3036.0
2022-06-03 13:20:00,208.21,208.47,208.19,208.47,1541.0,208.21,208.47,208.19,208.47,1541.0
2022-06-03 13:25:00,208.58,208.86,208.5,208.85,3874.0,208.58,208.86,208.5,208.85,3874.0
2022-06-03 13:30:00,208.75,208.75,208.22,208.56,6187.0,208.75,208.75,208.22,208.56,6187.0
2022-06-03 13:35:00,208.72,209.18,208.58,208.98,12038.0,208.72,209.18,208.58,208.98,12038.0
2022-06-03 13:40:00,208.9,208.95,208.23,208.47,3324.0,208.9,208.95,208.23,208.47,3324.0
2022-06-03 13:45:00,208.53,208.72,208.39,208.64,2890.0,208.53,208.72,208.39,208.64,2890.0
2022-06-03 13:50:00,208.61,208.78,208.6,208.77,1954.0,208.61,208.78,208.6,208.77,1954.0
2022-06-03 13:55:00,208.66,208.86,208.59,208.64,3197.0,208.66,208.86,208.59,208.64,3197.0
2022-06-03 14:00:00,208.58,209.08,208.56,208.9,2371.0,208.58,209.08,208.56,208.9,2371.0
2022-06-03 14:05:00,208.89,209.09,208.72,209.05,5324.0,208.89,209.09,208.72,209.05,5324.0
2022-06-03 14:10:00,209.16,209.31,208.95,209.03,1137.0,209.16,209.31,208.95,209.03,1137.0
2022-06-03 14:15:00,209.17,209.17,208.92,209.03,2095.0,209.17,209.17,208.92,209.03,2095.0
2022-06-03 14:20:00,209.04,209.04,208.67,208.74,2200.0,209.04,209.04,208.67,208.74,2200.0
2022-06-03 14:25:00,208.74,209.55,208.74,209.55,3552.0,208.74,209.55,208.74,209.55,3552.0
2022-06-03 14:30:00,209.54,209.54,209.11,209.11,2240.0,209.54,209.54,209.11,209.11,2240.0
2022-06-03 14:35:00,209.11,209.11,208.56,208.64,3495.0,209.11,209.11,208.56,208.64,3495.0
2022-06-03 14:40:00,208.6,208.85,208.54,208.84,4334.0,208.6,208.85,208.54,208.84,4334.0
2022-06-03 14:45:00,208.97,208.97,208.72,208.87,2542.0,208.97,208.97,208.72,208.87,2542.0
2022-06-03 14:50:00,208.79,208.94,208.69,208.78,1429.0,208.79,208.94,208.69,208.78,1429.0
2022-06-03 14:55:00,208.73,208.98,208.73,208.8,3830.0,208.73,208.98,208.73,208.8,3830.0
2022-06-03 15:00:00,208.87,208.96,208.57,208.77,5060.0,208.87,208.96,208.57,208.77,5060.0
2022-06-03 15:05:00,208.76,208.76,207.92,207.92,5764.0,208.76,208.76,207.92,207.92,5764.0
2022-06-03 15:10:00,207.96,208.02,207.44,207.55,6385.0,207.96,208.02,207.44,207.55,6385.0
2022-06-03 15:15:00,207.43,207.81,207.41,207.81,5981.0,207.43,207.81,207.41,207.81,5981.0
2022-06-03 15:20:00,207.81,207.95,207.64,207.85,3960.0,207.81,207.95,207.64,207.85,3960.0
2022-06-03 15:25:00,207.78,208.26,207.77,208.26,5180.0,207.78,208.26,207.77,208.26,5180.0
2022-06-03 15:30:00,208.11,208.33,208.03,208.27,2880.0,208.11,208.33,208.03,208.27,2880.0
2022-06-03 15:35:00,208.15,208.62,208.08,208.22,4405.0,208.15,208.62,208.08,208.22,4405.0
2022-06-03 15:40:00,208.27,208.42,207.93,207.94,8421.0,208.27,208.42,207.93,207.94,8421.0
2022-06-03 15:45:00,208.01,208.29,207.68,207.96,16810.0,208.01,208.29,207.68,207.96,16810.0
2022-06-03 15:50:00,207.81,208.6,207.68,208.28,22979.0,207.81,208.6,207.68,208.28,22979.0
2022-06-03 15:55:00,208.43,208.55,208.18,208.37,52490.0,208.43,208.55,208.18,208.37,52490.0
2022-06-06 09:30:00,211.27,212.0,210.45,210.88,16210.0,211.27,212.0,210.45,210.88,16210.0
2022-06-06 09:35:00,210.66,211.15,209.06,209.26,12319.0,210.66,211.15,209.06,209.26,12319.0
2022-06-06 09:40:00,209.31,210.57,208.98,210.28,10342.0,209.31,210.57,208.98,210.28,10342.0
2022-06-06 09:45:00,210.5,210.5,209.34,209.99,4418.0,210.5,210.5,209.34,209.99,4418.0
2022-06-06 09:50:00,209.86,210.57,209.34,210.37,13583.0,209.86,210.57,209.34,210.37,13583.0
2022-06-06 09:55:00,210.5,210.81,209.52,210.81,7510.0,210.5,210.81,209.52,210.81,7510.0
2022-06-06 10:00:00,210.82,212.18,210.68,211.72,9382.0,210.82,212.18,210.68,211.72,9382.0
2022-06-06 10:05:00,211.79,212.29,211.1,211.14,2427.0,211.79,212.29,211.1,211.14,2427.0
2022-06-06 10:10:00,210.81,211.68,210.79,211.03,2745.0,210.81,211.68,210.79,211.03,2745.0
2022-06-06 10:15:00,211.13,211.25,210.34,210.94,4842.0,211.13,211.25,210.34,210.94,4842.0
2022-06-06 10:20:00,210.79,211.05,210.35,210.81,2222.0,210.79,211.05,210.35,210.81,2222.0
2022-06-06 10:25:00,210.75,211.55,210.58,211.27,3643.0,210.75,211.55,210.58,211.27,3643.0
2022-06-06 10:30:00,211.38,211.71,211.04,211.68,3604.0,211.38,211.71,211.04,211.68,3604.0
2022-06-06 10:35:00,211.64,211.65,211.16,211.41,4338.0,211.64,211.65,211.16,211.41,4338.0
2022-06-06 10:40:00,211.59,211.59,210.98,211.31,3434.0,211.59,211.59,210.98,211.31,3434.0
2022-06-06 10:45:00,211.39,211.39,210.99,211.23,2838.0,211.39,211.39,210.99,211.23,2838.0
2022-06-06 10:50:00,211.18,211.59,210.85,210.86,2176.0,211.18,211.59,210.85,210.86,2176.0
2022-06-06 10:55:00,211.0,211.14,210.65,211.14,1778.0,211.0,211.14,210.65,211.14,1778.0
2022-06-06 11:00:00,211.28,211.73,211.23,211.54,3072.0,211.28,211.73,211.23,211.54,3072.0
2022-06-06 11:05:00,211.69,211.8,211.1,211.1,2000.0,211.69,211.8,211.1,211.1,2000.0
2022-06-06 11:10:00,210.64,210.64,209.56,209.56,6411.0,210.64,210.64,209.56,209.56,6411.0
2022-06-06 11:15:00,209.47,209.56,208.91,208.91,3374.0,209.47,209.56,208.91,208.91,3374.0
2022-06-06 11:20:00,208.77,209.52,208.77,209.43,2898.0,208.77,209.52,208.77,209.43,2898.0
2022-06-06 11:25:00,209.24,209.59,209.2,209.4,2203.0,209.24,209.59,209.2,209.4,2203.0
2022-06-06 11:30:00,209.58,209.63,209.24,209.45,2400.0,209.58,209.63,209.24,209.45,2400.0
2022-06-06 11:35:00,209.3,210.06,209.3,209.77,1628.0,209.3,210.06,209.3,209.77,1628.0
2022-06-06 11:40:00,209.76,209.83,209.59,209.83,1400.0,209.76,209.83,209.59,209.83,1400.0
2022-06-06 11:45:00,210.01,210.05,209.75,209.75,2811.0,210.01,210.05,209.75,209.75,2811.0
2022-06-06 11:50:00,209.87,210.18,209.87,210.15,2202.0,209.87,210.18,209.87,210.15,2202.0
2022-06-06 11:55:00,210.1,210.21,209.92,210.04,1301.0,210.1,210.21,209.92,210.04,1301.0
2022-06-06 12:00:00,210.06,210.07,208.56,208.56,4201.0,210.06,210.07,208.56,208.56,4201.0
2022-06-06 12:05:00,208.96,209.01,208.73,208.74,2757.0,208.96,209.01,208.73,208.74,2757.0
2022-06-06 12:10:00,208.61,208.71,208.39,208.62,2222.0,208.61,208.71,208.39,208.62,2222.0
2022-06-06 12:15:00,208.32,208.56,208.08,208.36,5010.0,208.32,208.56,208.08,208.36,5010.0
2022-06-06 12:20:00,208.41,208.41,208.08,208.36,2734.0,208.41,208.41,208.08,208.36,2734.0
2022-06-06 12:25:00,208.38,208.5,207.91,208.0,2483.0,208.38,208.5,207.91,208.0,2483.0
2022-06-06 12:30:00,207.9,208.2,207.67,208.2,3172.0,207.9,208.2,207.67,208.2,3172.0
2022-06-06 12:35:00,208.2,208.46,208.2,208.46,500.0,208.2,208.46,208.2,208.46,500.0
2022-06-06 12:40:00,208.66,208.85,208.59,208.62,1216.0,208.66,208.85,208.59,208.62,1216.0
2022-06-06 12:45:00,208.85,209.09,208.79,208.95,1400.0,208.85,209.09,208.79,208.95,1400.0
2022-06-06 12:50:00,208.93,209.3,208.83,209.29,1100.0,208.93,209.3,208.83,209.29,1100.0
2022-06-06 12:55:00,209.55,209.55,209.14,209.3,1500.0,209.55,209.55,209.14,209.3,1500.0
2022-06-06 13:00:00,209.41,209.41,209.15,209.28,500.0,209.41,209.41,209.15,209.28,500.0
2022-06-06 13:05:00,209.13,209.23,209.04,209.04,1438.0,209.13,209.23,209.04,209.04,1438.0
2022-06-06 13:10:00,209.0,209.1,208.66,208.78,3810.0,209.0,209.1,208.66,208.78,3810.0
2022-06-06 13:15:00,208.77,208.77,208.33,208.37,1500.0,208.77,208.77,208.33,208.37,1500.0
2022-06-06 13:20:00,208.25,208.6,208.05,208.45,1500.0,208.25,208.6,208.05,208.45,1500.0
2022-06-06 13:25:00,208.31,208.68,208.31,208.67,1607.0,208.31,208.68,208.31,208.67,1607.0
2022-06-06 13:30:00,208.69,209.04,208.69,208.69,1940.0,208.69,209.04,208.69,208.69,1940.0
2022-06-06 13:35:00,208.65,209.64,208.56,209.43,7400.0,208.65,209.64,208.56,209.43,7400.0
2022-06-06 13:40:00,209.7,210.0,209.56,210.0,1170.0,209.7,210.0,209.56,210.0,1170.0
2022-06-06 13:45:00,210.17,210.29,209.53,209.8,2338.0,210.17,210.29,209.53,209.8,2338.0
2022-06-06 13:50:00,209.83,210.06,209.76,209.95,2607.0,209.83,210.06,209.76,209.95,2607.0
2022-06-06 13:55:00,209.94,210.0,209.76,210.0,4408.0,209.94,210.0,209.76,210.0,4408.0
2022-06-06 14:00:00,210.14,210.15,209.86,209.9,2136.0,210.14,210.15,209.86,209.9,2136.0
2022-06-06 14:05:00,209.79,209.87,209.6,209.87,2457.0,209.79,209.87,209.6,209.87,2457.0
2022-06-06 14:10:00,209.87,209.91,209.69,209.69,3003.0,209.87,209.91,209.69,209.69,3003.0
2022-06-06 14:15:00,209.59,209.68,209.41,209.43,2549.0,209.59,209.68,209.41,209.43,2549.0
2022-06-06 14:20:00,209.43,209.45,208.52,208.76,4246.0,209.43,209.45,208.52,208.76,4246.0
2022-06-06 14:25:00,208.66,208.66,207.99,208.02,2935.0,208.66,208.66,207.99,208.02,2935.0
2022-06-06 14:30:00,208.02,208.25,207.89,208.25,3225.0,208.02,208.25,207.89,208.25,3225.0
2022-06-06 14:35:00,208.27,208.41,207.81,207.88,2966.0,208.27,208.41,207.81,207.88,2966.0
2022-06-06 14:40:00,207.98,208.46,207.89,208.37,4524.0,207.98,208.46,207.89,208.37,4524.0
2022-06-06 14:45:00,208.41,208.47,208.34,208.42,1669.0,208.41,208.47,208.34,208.42,1669.0
2022-06-06 14:50:00,208.27,208.45,207.65,208.41,4853.0,208.27,208.45,207.65,208.41,4853.0
2022-06-06 14:55:00,208.28,208.57,208.26,208.39,2300.0,208.28,208.57,208.26,208.39,2300.0
2022-06-06 15:00:00,208.32,208.6,208.11,208.38,2199.0,208.32,208.6,208.11,208.38,2199.0
2022-06-06 15:05:00,208.25,208.31,207.97,208.27,1600.0,208.25,208.31,207.97,208.27,1600.0
2022-06-06 15:10:00,208.14,208.42,208.03,208.26,2564.0,208.14,208.42,208.03,208.26,2564.0
2022-06-06 15:15:00,208.4,208.65,208.11,208.11,4252.0,208.4,208.65,208.11,208.11,4252.0
2022-06-06 15:20:00,207.96,208.35,207.69,208.24,2667.0,207.96,208.35,207.69,208.24,2667.0
2022-06-06 15:25:00,208.22,208.26,208.01,208.12,3294.0,208.22,208.26,208.01,208.12,3294.0
2022-06-06 15:30:00,208.04,208.27,207.96,208.01,3937.0,208.04,208.27,207.96,208.01,3937.0
2022-06-06 15:35:00,208.0,208.0,207.46,207.62,6300.0,208.0,208.0,207.46,207.62,6300.0
2022-06-06 15:40:00,207.61,208.37,207.51,208.16,8214.0,207.61,208.37,207.51,208.16,8214.0
2022-06-06 15:45:00,208.33,208.37,207.93,208.16,5724.0,208.33,208.37,207.93,208.16,5724.0
2022-06-06 15:50:00,208.23,208.87,208.2,208.8,12573.0,208.23,208.87,208.2,208.8,12573.0
2022-06-06 15:55:00,208.72,208.72,208.2,208.68,43489.0,208.72,208.72,208.2,208.68,43489.0
2022-06-07 09:30:00,206.51,207.32,205.1,205.98,17667.0,206.51,207.32,205.1,205.98,17667.0
2022-06-07 09:35:00,206.54,207.01,206.18,206.73,3124.0,206.54,207.01,206.18,206.73,3124.0
2022-06-07 09:40:00,206.52,207.31,206.03,206.19,46358.0,206.52,207.31,206.03,206.19,46358.0
2022-06-07 09:45:00,206.14,206.45,205.27,206.43,54093.0,206.14,206.45,205.27,206.43,54093.0
2022-06-07 09:50:00,206.48,208.09,206.48,207.01,7410.0,206.48,208.09,206.48,207.01,7410.0
2022-06-07 09:55:00,206.94,206.94,205.95,206.23,1830.0,206.94,206.94,205.95,206.23,1830.0
2022-06-07 10:00:00,206.0,206.65,205.82,206.62,1400.0,206.0,206.65,205.82,206.62,1400.0
2022-06-07 10:05:00,206.8,206.92,205.69,205.77,3768.0,206.8,206.92,205.69,205.77,3768.0
2022-06-07 10:10:00,205.77,206.9,205.77,206.9,2461.0,205.77,206.9,205.77,206.9,2461.0
2022-06-07 10:15:00,206.9,207.66,206.71,207.63,3433.0,206.9,207.66,206.71,207.63,3433.0
2022-06-07 10:20:00,207.73,208.31,207.57,208.0,2872.0,207.73,208.31,207.57,208.0,2872.0
2022-06-07 10:25:00,208.0,208.7,207.71,208.7,4817.0,208.0,208.7,207.71,208.7,4817.0
2022-06-07 10:30:00,208.61,209.47,208.43,209.47,4928.0,208.61,209.47,208.43,209.47,4928.0
2022-06-07 10:35:00,209.62,210.42,209.51,210.23,3778.0,209.62,210.42,209.51,210.23,3778.0
2022-06-07 10:40:00,210.18,210.66,209.84,210.55,3722.0,210.18,210.66,209.84,210.55,3722.0
2022-06-07 10:45:00,210.62,211.13,210.42,211.03,4431.0,210.62,211.13,210.42,211.03,4431.0
2022-06-07 10:50:00,211.02,211.12,210.38,210.56,3404.0,211.02,211.12,210.38,210.56,3404.0
2022-06-07 10:55:00,210.63,210.91,210.24,210.91,5628.0,210.63,210.91,210.24,210.91,5628.0
2022-06-07 11:00:00,210.54,211.0,210.41,210.59,3651.0,210.54,211.0,210.41,210.59,3651.0
2022-06-07 11:05:00,210.39,210.54,210.08,210.19,3200.0,210.39,210.54,210.08,210.19,3200.0
2022-06-07 11:10:00,210.23,210.73,210.23,210.4,3727.0,210.23,210.73,210.23,210.4,3727.0
2022-06-07 11:15:00,210.32,210.38,209.17,209.29,4089.0,210.32,210.38,209.17,209.29,4089.0
2022-06-07 11:20:00,209.2,209.38,208.93,209.11,3250.0,209.2,209.38,208.93,209.11,3250.0
2022-06-07 11:25:00,208.89,209.03,208.33,208.34,3412.0,208.89,209.03,208.33,208.34,3412.0
2022-06-07 11:30:00,208.27,208.37,207.94,208.16,5505.0,208.27,208.37,207.94,208.16,5505.0
2022-06-07 11:35:00,208.12,208.29,207.89,208.28,3611.0,208.12,208.29,207.89,208.28,3611.0
2022-06-07 11:40:00,208.05,208.05,207.62,207.73,3925.0,208.05,208.05,207.62,207.73,3925.0
2022-06-07 11:45:00,207.65,208.01,207.26,207.26,1818.0,207.65,208.01,207.26,207.26,1818.0
2022-06-07 11:50:00,207.36,207.77,207.36,207.6,1330.0,207.36,207.77,207.36,207.6,1330.0
2022-06-07 11:55:00,207.57,208.07,207.57,207.95,3336.0,207.57,208.07,207.57,207.95,3336.0
2022-06-07 12:00:00,207.95,208.15,207.65,207.65,4076.0,207.95,208.15,207.65,207.65,4076.0
2022-06-07 12:05:00,207.65,207.65,207.03,207.06,3919.0,207.65,207.65,207.03,207.06,3919.0
2022-06-07 12:10:00,207.16,207.25,206.98,207.02,2053.0,207.16,207.25,206.98,207.02,2053.0
2022-06-07 12:15:00,207.09,207.09,206.38,206.64,5200.0,207.09,207.09,206.38,206.64,5200.0
2022-06-07 12:20:00,206.62,207.02,206.53,206.84,5439.0,206.62,207.02,206.53,206.84,5439.0
2022-06-07 12:25:00,206.96,207.07,206.8,206.84,2963.0,206.96,207.07,206.8,206.84,2963.0
2022-06-07 12:30:00,206.81,207.09,206.48,206.84,3201.0,206.81,207.09,206.48,206.84,3201.0
2022-06-07 12:35:00,206.97,207.0,206.66,206.82,2800.0,206.97,207.0,206.66,206.82,2800.0
2022-06-07 12:40:00,207.01,207.71,207.01,207.39,6632.0,207.01,207.71,207.01,207.39,6632.0
2022-06-07 12:45:00,207.26,207.48,207.22,207.33,1000.0,207.26,207.48,207.22,207.33,1000.0
2022-06-07 12:50:00,207.32,207.78,207.03,207.68,2626.0,207.32,207.78,207.03,207.68,2626.0
2022-06-07 12:55:00,207.7,207.82,207.45,207.64,7102.0,207.7,207.82,207.45,207.64,7102.0
2022-06-07 13:00:00,207.67,207.7,207.11,207.7,6835.0,207.67,207.7,207.11,207.7,6835.0
2022-06-07 13:05:00,207.65,207.77,207.42,207.75,3600.0,207.65,207.77,207.42,207.75,3600.0
2022-06-07 13:10:00,207.67,207.75,207.43,207.49,5391.0,207.67,207.75,207.43,207.49,5391.0
2022-06-07 13:15:00,207.56,207.78,207.45,207.73,4648.0,207.56,207.78,207.45,207.73,4648.0
2022-06-07 13:20:00,207.67,207.87,207.3,207.4,3305.0,207.67,207.87,207.3,207.4,3305.0
2022-06-07 13:25:00,207.5,207.76,207.4,207.76,7350.0,207.5,207.76,207.4,207.76,7350.0
2022-06-07 13:30:00,207.78,208.05,207.67,207.86,5127.0,207.78,208.05,207.67,207.86,5127.0
2022-06-07 13:35:00,207.79,207.92,207.31,207.34,4114.0,207.79,207.92,207.31,207.34,4114.0
2022-06-07 13:40:00,207.39,207.46,207.04,207.06,6516.0,207.39,207.46,207.04,207.06,6516.0
2022-06-07 13:45:00,207.19,207.44,207.05,207.28,4255.0,207.19,207.44,207.05,207.28,4255.0
2022-06-07 13:50:00,207.24,207.75,207.24,207.33,3718.0,207.24,207.75,207.24,207.33,3718.0
2022-06-07 13:55:00,207.26,207.39,207.1,207.3,3182.0,207.26,207.39,207.1,207.3,3182.0
2022-06-07 14:00:00,207.34,207.55,207.13,207.41,4120.0,207.34,207.55,207.13,207.41,4120.0
2022-06-07 14:05:00,207.4,207.97,207.31,207.97,4224.0,207.4,207.97,207.31,207.97,4224.0
2022-06-07 14:10:00,208.12,208.29,208.04,208.17,1718.0,208.12,208.29,208.04,208.17,1718.0
2022-06-07 14:15:00,208.14,208.16,207.91,207.91,1538.0,208.14,208.16,207.91,207.91,1538.0
2022-06-07 14:20:00,207.93,208.28,207.86,208.22,4786.0,207.93,208.28,207.86,208.22,4786.0
2022-06-07 14:25:00,208.17,208.25,207.98,208.25,4009.0,208.17,208.25,207.98,208.25,4009.0
2022-06-07 14:30:00,208.16,208.56,208.16,208.49,5800.0,208.16,208.56,208.16,208.49,5800.0
2022-06-07 14:35:00,208.51,208.51,207.88,208.1,6410.0,208.51,208.51,207.88,208.1,6410.0
2022-06-07 14:40:00,208.11,208.28,207.43,207.59,3497.0,208.11,208.28,207.43,207.59,3497.0
2022-06-07 14:45:00,207.56,207.63,207.18,207.18,3625.0,207.56,207.63,207.18,207.18,3625.0
2022-06-07 14:50:00,207.22,207.27,207.04,207.22,5862.0,207.22,207.27,207.04,207.22,5862.0
2022-06-07 14:55:00,207.17,207.17,206.89,206.98,5872.0,207.17,207.17,206.89,206.98,5872.0
2022-06-07 15:00:00,206.94,207.3,206.93,207.07,7169.0,206.94,207.3,206.93,207.07,7169.0
2022-06-07 15:05:00,207.18,207.5,207.05,207.31,5437.0,207.18,207.5,207.05,207.31,5437.0
2022-06-07 15:10:00,207.42,207.56,207.28,207.45,6018.0,207.42,207.56,207.28,207.45,6018.0
2022-06-07 15:15:00,207.53,207.71,207.39,207.55,6517.0,207.53,207.71,207.39,207.55,6517.0
2022-06-07 15:20:00,207.53,207.56,207.3,207.5,8913.0,207.53,207.56,207.3,207.5,8913.0
2022-06-07 15:25:00,207.5,207.55,207.19,207.19,6999.0,207.5,207.55,207.19,207.19,6999.0
2022-06-07 15:30:00,207.23,207.53,207.03,207.41,12164.0,207.23,207.53,207.03,207.41,12164.0
2022-06-07 15:35:00,207.42,207.97,207.31,207.72,11857.0,207.42,207.97,207.31,207.72,11857.0
2022-06-07 15:40:00,207.72,207.74,207.1,207.16,15390.0,207.72,207.74,207.1,207.16,15390.0
2022-06-07 15:45:00,207.12,207.4,206.96,207.35,18798.0,207.12,207.4,206.96,207.35,18798.0
2022-06-07 15:50:00,207.33,207.72,207.25,207.34,36751.0,207.33,207.72,207.25,207.34,36751.0
2022-06-07 15:55:00,207.35,207.52,207.04,207.11,68534.0,207.35,207.52,207.04,207.11,68534.0
2022-06-08 09:30:00,206.32,206.71,204.73,205.3,24166.0,206.32,206.71,204.73,205.3,24166.0
2022-06-08 09:35:00,205.05,206.77,205.05,206.14,6167.0,205.05,206.77,205.05,206.14,6167.0
2022-06-08 09:40:00,206.07,206.07,205.37,205.56,3311.0,206.07,206.07,205.37,205.56,3311.0
2022-06-08 09:45:00,205.12,206.94,205.12,206.94,2643.0,205.12,206.94,205.12,206.94,2643.0
2022-06-08 09:50:00,206.43,206.63,206.17,206.43,2550.0,206.43,206.63,206.17,206.43,2550.0
2022-06-08 09:55:00,206.88,207.32,206.51,206.69,4737.0,206.88,207.32,206.51,206.69,4737.0
2022-06-08 10:00:00,206.8,206.92,206.08,206.92,5776.0,206.8,206.92,206.08,206.92,5776.0
2022-06-08 10:05:00,206.67,207.17,206.66,206.98,5055.0,206.67,207.17,206.66,206.98,5055.0
2022-06-08 10:10:00,206.92,206.92,205.39,205.39,3815.0,206.92,206.92,205.39,205.39,3815.0
2022-06-08 10:15:00,205.29,205.91,205.19,205.91,5453.0,205.29,205.91,205.19,205.91,5453.0
2022-06-08 10:20:00,205.91,206.35,205.73,206.06,2561.0,205.91,206.35,205.73,206.06,2561.0
2022-06-08 10:25:00,205.92,206.16,205.81,205.81,2996.0,205.92,206.16,205.81,205.81,2996.0
2022-06-08 10:30:00,205.81,206.29,205.7,206.1,2833.0,205.81,206.29,205.7,206.1,2833.0
2022-06-08 10:35:00,205.91,206.17,205.7,206.05,4203.0,205.91,206.17,205.7,206.05,4203.0
2022-06-08 10:40:00,206.06,206.43,205.5,205.7,2639.0,206.06,206.43,205.5,205.7,2639.0
2022-06-08 10:45:00,205.94,206.44,205.94,206.29,3528.0,205.94,206.44,205.94,206.29,3528.0
2022-06-08 10:50:00,206.42,206.42,206.02,206.21,5208.0,206.42,206.42,206.02,206.21,5208.0
2022-06-08 10:55:00,206.19,206.19,205.67,205.87,4803.0,206.19,206.19,205.67,205.87,4803.0
2022-06-08 11:00:00,205.95,206.1,205.66,205.76,4200.0,205.95,206.1,205.66,205.76,4200.0
2022-06-08 11:05:00,205.88,206.18,205.88,206.02,3277.0,205.88,206.18,205.88,206.02,3277.0
2022-06-08 11:10:00,206.1,206.32,205.83,206.32,3249.0,206.1,206.32,205.83,206.32,3249.0
2022-06-08 11:15:00,206.48,207.38,206.47,207.24,1602.0,206.48,207.38,206.47,207.24,1602.0
2022-06-08 11:20:00,207.2,207.28,206.88,206.88,3744.0,207.2,207.28,206.88,206.88,3744.0
2022-06-08 11:25:00,206.93,207.11,206.69,207.11,4489.0,206.93,207.11,206.69,207.11,4489.0
2022-06-08 11:30:00,207.1,207.59,206.97,207.21,2827.0,207.1,207.59,206.97,207.21,2827.0
2022-06-08 11:35:00,207.32,207.51,207.19,207.31,2294.0,207.32,207.51,207.19,207.31,2294.0
2022-06-08 11:40:00,207.33,207.33,206.56,206.64,2536.0,207.33,207.33,206.56,206.64,2536.0
2022-06-08 11:45:00,206.81,207.08,206.76,206.76,1545.0,206.81,207.08,206.76,206.76,1545.0
2022-06-08 11:50:00,206.87,207.03,206.84,206.88,1519.0,206.87,207.03,206.84,206.88,1519.0
2022-06-08 11:55:00,207.05,207.05,206.72,206.76,1590.0,207.05,207.05,206.72,206.76,1590.0
2022-06-08 12:00:00,206.66,207.16,206.55,207.02,2553.0,206.66,207.16,206.55,207.02,2553.0
2022-06-08 12:05:00,207.03,207.04,206.59,206.87,2722.0,207.03,207.04,206.59,206.87,2722.0
2022-06-08 12:10:00,206.99,207.0,206.67,206.96,2007.0,206.99,207.0,206.67,206.96,2007.0
2022-06-08 12:15:00,206.94,206.94,206.47,206.58,3198.0,206.94,206.94,206.47,206.58,3198.0
2022-06-08 12:20:00,206.78,206.78,205.9,206.2,2489.0,206.78,206.78,205.9,206.2,2489.0
2022-06-08 12:25:00,206.21,206.21,205.66,206.08,2120.0,206.21,206.21,205.66,206.08,2120.0
2022-06-08 12:30:00,206.08,206.08,205.39,205.66,2817.0,206.08,206.08,205.39,205.66,2817.0
2022-06-08 12:35:00,205.71,205.71,205.15,205.15,2481.0,205.71,205.71,205.15,205.15,2481.0
2022-06-08 12:40:00,205.19,205.31,204.75,204.75,2828.0,205.19,205.31,204.75,204.75,2828.0
2022-06-08 12:45:00,204.8,205.03,204.68,204.85,4863.0,204.8,205.03,204.68,204.85,4863.0
2022-06-08 12:50:00,204.82,205.04,204.79,205.04,1300.0,204.82,205.04,204.79,205.04,1300.0
2022-06-08 12:55:00,205.05,205.29,205.05,205.29,1100.0,205.05,205.29,205.05,205.29,1100.0
2022-06-08 13:00:00,205.22,205.22,204.77,204.89,2140.0,205.22,205.22,204.77,204.89,2140.0
2022-06-08 13:05:00,204.88,205.18,204.88,204.93,1100.0,204.88,205.18,204.88,204.93,1100.0
2022-06-08 13:10:00,205.02,205.09,204.83,205.02,2545.0,205.02,205.09,204.83,205.02,2545.0
2022-06-08 13:15:00,205.14,205.19,204.81,205.09,2833.0,205.14,205.19,204.81,205.09,2833.0
2022-06-08 13:20:00,205.07,205.23,204.99,205.13,1540.0,205.07,205.23,204.99,205.13,1540.0
2022-06-08 13:25:00,205.14,205.14,204.85,205.04,2603.0,205.14,205.14,204.85,205.04,2603.0
2022-06-08 13:30:00,205.03,205.04,204.45,204.53,3665.0,205.03,205.04,204.45,204.53,3665.0
2022-06-08 13:35:00,204.41,204.41,203.87,203.91,6833.0,204.41,204.41,203.87,203.91,6833.0
2022-06-08 13:40:00,203.85,204.22,203.73,204.07,6305.0,203.85,204.22,203.73,204.07,6305.0
2022-06-08 13:45:00,204.12,204.32,204.03,204.14,4490.0,204.12,204.32,204.03,204.14,4490.0
2022-06-08 13:50:00,204.14,204.24,203.79,204.13,2379.0,204.14,204.24,203.79,204.13,2379.0
2022-06-08 13:55:00,204.03,204.31,204.03,204.08,6100.0,204.03,204.31,204.03,204.08,6100.0
2022-06-08 14:00:00,204.23,204.6,204.12,204.55,4270.0,204.23,204.6,204.12,204.55,4270.0
2022-06-08 14:05:00,204.66,204.75,204.4,204.62,5771.0,204.66,204.75,204.4,204.62,5771.0
2022-06-08 14:10:00,204.66,204.94,204.48,204.61,3940.0,204.66,204.94,204.48,204.61,3940.0
2022-06-08 14:15:00,204.55,204.63,204.26,204.26,3204.0,204.55,204.63,204.26,204.26,3204.0
2022-06-08 14:20:00,204.46,204.64,204.2,204.51,2983.0,204.46,204.64,204.2,204.51,2983.0
2022-06-08 14:25:00,204.62,204.62,204.0,204.14,2813.0,204.62,204.62,204.0,204.14,2813.0
2022-06-08 14:30:00,204.09,204.39,204.03,204.04,2699.0,204.09,204.39,204.03,204.04,2699.0
2022-06-08 14:35:00,204.04,204.3,203.8,204.18,4937.0,204.04,204.3,203.8,204.18,4937.0
2022-06-08 14:40:00,204.21,204.72,204.21,204.5,1966.0,204.21,204.72,204.21,204.5,1966.0
2022-06-08 14:45:00,204.56,204.95,204.5,204.84,4030.0,204.56,204.95,204.5,204.84,4030.0
2022-06-08 14:50:00,204.8,204.95,204.68,204.73,5858.0,204.8,204.95,204.68,204.73,5858.0
2022-06-08 14:55:00,204.72,204.8,204.58,204.78,2618.0,204.72,204.8,204.58,204.78,2618.0
2022-06-08 15:00:00,204.67,204.67,204.22,204.22,3115.0,204.67,204.67,204.22,204.22,3115.0
2022-06-08 15:05:00,204.21,204.28,203.71,203.87,5644.0,204.21,204.28,203.71,203.87,5644.0
2022-06-08 15:10:00,203.87,204.16,203.87,204.14,2857.0,203.87,204.16,203.87,204.14,2857.0
2022-06-08 15:15:00,204.06,204.23,203.98,204.01,5373.0,204.06,204.23,203.98,204.01,5373.0
2022-06-08 15:20:00,204.04,204.64,204.03,204.55,2183.0,204.04,204.64,204.03,204.55,2183.0
2022-06-08 15:25:00,204.62,204.82,204.6,204.76,3311.0,204.62,204.82,204.6,204.76,3311.0
2022-06-08 15:30:00,204.77,204.99,204.6,204.81,10134.0,204.77,204.99,204.6,204.81,10134.0
2022-06-08 15:35:00,204.89,204.89,204.51,204.63,5911.0,204.89,204.89,204.51,204.63,5911.0
2022-06-08 15:40:00,204.57,204.64,204.4,204.56,8779.0,204.57,204.64,204.4,204.56,8779.0
2022-06-08 15:45:00,204.53,204.55,203.74,203.74,9793.0,204.53,204.55,203.74,203.74,9793.0
2022-06-08 15:50:00,203.81,203.88,203.37,203.42,14006.0,203.81,203.88,203.37,203.42,14006.0
2022-06-08 15:55:00,203.62,203.83,203.35,203.74,36431.0,203.62,203.83,203.35,203.74,36431.0
2022-06-09 09:30:00,202.77,203.19,200.09,201.75,21657.0,202.77,203.19,200.09,201.75,21657.0
2022-06-09 09:35:00,201.36,201.38,200.4,200.72,5916.0,201.36,201.38,200.4,200.72,5916.0
2022-06-09 09:40:00,200.53,200.54,199.53,200.16,12630.0,200.53,200.54,199.53,200.16,12630.0
2022-06-09 09:45:00,200.44,201.19,199.64,200.83,4400.0,200.44,201.19,199.64,200.83,4400.0
2022-06-09 09:50:00,200.99,201.66,200.98,201.57,1060.0,200.99,201.66,200.98,201.57,1060.0
2022-06-09 09:55:00,201.28,201.68,200.97,201.44,2054.0,201.28,201.68,200.97,201.44,2054.0
2022-06-09 10:00:00,201.59,202.09,200.99,201.69,9087.0,201.59,202.09,200.99,201.69,9087.0
2022-06-09 10:05:00,201.17,201.18,200.63,200.63,2655.0,201.17,201.18,200.63,200.63,2655.0
2022-06-09 10:10:00,201.07,201.55,200.67,201.55,3039.0,201.07,201.55,200.67,201.55,3039.0
2022-06-09 10:15:00,201.81,201.93,201.31,201.31,3669.0,201.81,201.93,201.31,201.31,3669.0
2022-06-09 10:20:00,201.42,201.79,201.35,201.57,2869.0,201.42,201.79,201.35,201.57,2869.0
2022-06-09 10:25:00,201.59,202.01,201.53,202.01,2460.0,201.59,202.01,201.53,202.01,2460.0
2022-06-09 10:30:00,202.19,202.37,201.58,201.92,3668.0,202.19,202.37,201.58,201.92,3668.0
2022-06-09 10:35:00,201.9,202.3,201.76,202.19,2524.0,201.9,202.3,201.76,202.19,2524.0
2022-06-09 10:40:00,201.65,201.84,201.31,201.63,2111.0,201.65,201.84,201.31,201.63,2111.0
2022-06-09 10:45:00,201.34,201.35,200.83,201.19,1418.0,201.34,201.35,200.83,201.19,1418.0
2022-06-09 10:50:00,200.94,200.98,200.47,200.47,929.0,200.94,200.98,200.47,200.47,929.0
2022-06-09 10:55:00,200.22,200.97,200.22,200.84,3075.0,200.22,200.97,200.22,200.84,3075.0
2022-06-09 11:00:00,200.61,200.85,200.1,200.24,2354.0,200.61,200.85,200.1,200.24,2354.0
2022-06-09 11:05:00,200.2,200.26,199.9,200.17,4269.0,200.2,200.26,199.9,200.17,4269.0
2022-06-09 11:10:00,200.23,200.3,199.76,199.83,1325.0,200.23,200.3,199.76,199.83,1325.0
2022-06-09 11:15:00,199.75,199.76,199.48,199.67,2710.0,199.75,199.76,199.48,199.67,2710.0
2022-06-09 11:20:00,199.71,199.8,199.47,199.74,3824.0,199.71,199.8,199.47,199.74,3824.0
2022-06-09 11:25:00,199.69,199.76,199.58,199.61,1900.0,199.69,199.76,199.58,199.61,1900.0
2022-06-09 11:30:00,199.6,200.16,199.47,199.9,4440.0,199.6,200.16,199.47,199.9,4440.0
2022-06-09 11:35:00,199.87,200.13,199.82,200.12,6918.0,199.87,200.13,199.82,200.12,6918.0
2022-06-09 11:40:00,200.17,200.95,200.09,200.69,2500.0,200.17,200.95,200.09,200.69,2500.0
2022-06-09 11:45:00,200.63,200.73,199.77,199.77,3168.0,200.63,200.73,199.77,199.77,3168.0
2022-06-09 11:50:00,199.68,200.11,199.44,200.11,4220.0,199.68,200.11,199.44,200.11,4220.0
2022-06-09 11:55:00,200.15,200.54,200.1,200.44,4466.0,200.15,200.54,200.1,200.44,4466.0
2022-06-09 12:00:00,200.38,200.64,200.16,200.16,1799.0,200.38,200.64,200.16,200.16,1799.0
2022-06-09 12:05:00,200.1,200.17,199.94,199.94,2005.0,200.1,200.17,199.94,199.94,2005.0
2022-06-09 12:10:00,199.84,199.93,199.38,199.63,2246.0,199.84,199.93,199.38,199.63,2246.0
2022-06-09 12:15:00,199.59,199.76,199.47,199.75,1914.0,199.59,199.76,199.47,199.75,1914.0
2022-06-09 12:20:00,199.89,199.96,199.8,199.8,700.0,199.89,199.96,199.8,199.8,700.0
2022-06-09 12:25:00,199.81,200.14,199.81,200.14,2118.0,199.81,200.14,199.81,200.14,2118.0
2022-06-09 12:30:00,200.03,200.03,199.78,199.96,1066.0,200.03,200.03,199.78,199.96,1066.0
2022-06-09 12:35:00,199.91,199.94,199.6,199.7,2512.0,199.91,199.94,199.6,199.7,2512.0
2022-06-09 12:40:00,199.76,200.03,199.76,200.0,3366.0,199.76,200.03,199.76,200.0,3366.0
2022-06-09 12:45:00,200.14,200.14,199.92,200.03,1300.0,200.14,200.14,199.92,200.03,1300.0
2022-06-09 12:50:00,200.06,200.25,199.64,199.64,2131.0,200.06,200.25,199.64,199.64,2131.0
2022-06-09 12:55:00,199.73,200.46,199.58,200.36,3053.0,199.73,200.46,199.58,200.36,3053.0
2022-06-09 13:00:00,200.16,200.41,200.08,200.19,1018.0,200.16,200.41,200.08,200.19,1018.0
2022-06-09 13:05:00,200.38,200.61,200.35,200.38,2093.0,200.38,200.61,200.35,200.38,2093.0
2022-06-09 13:10:00,200.49,200.68,200.37,200.47,2101.0,200.49,200.68,200.37,200.47,2101.0
2022-06-09 13:15:00,200.37,200.45,200.23,200.23,600.0,200.37,200.45,200.23,200.23,600.0
2022-06-09 13:20:00,200.31,200.39,200.08,200.14,2299.0,200.31,200.39,200.08,200.14,2299.0
2022-06-09 13:25:00,200.15,200.16,199.79,199.79,2113.0,200.15,200.16,199.79,199.79,2113.0
2022-06-09 13:30:00,199.52,199.57,199.4,199.57,1700.0,199.52,199.57,199.4,199.57,1700.0
2022-06-09 13:35:00,199.5,199.61,199.36,199.5,3749.0,199.5,199.61,199.36,199.5,3749.0
2022-06-09 13:40:00,199.63,199.64,199.06,199.22,2256.0,199.63,199.64,199.06,199.22,2256.0
2022-06-09 13:45:00,199.05,199.4,199.05,199.37,1055.0,199.05,199.4,199.05,199.37,1055.0
2022-06-09 13:50:00,199.42,199.54,199.34,199.47,2100.0,199.42,199.54,199.34,199.47,2100.0
2022-06-09 13:55:00,199.38,199.56,199.37,199.55,1514.0,199.38,199.56,199.37,199.55,1514.0
2022-06-09 14:00:00,199.51,199.55,199.19,199.19,2700.0,199.51,199.55,199.19,199.19,2700.0
2022-06-09 14:05:00,199.11,199.21,198.96,199.14,3299.0,199.11,199.21,198.96,199.14,3299.0
2022-06-09 14:10:00,199.17,199.31,198.86,199.23,10307.0,199.17,199.31,198.86,199.23,10307.0
2022-06-09 14:15:00,199.12,199.39,199.09,199.27,3645.0,199.12,199.39,199.09,199.27,3645.0
2022-06-09 14:20:00,199.27,199.35,198.54,198.54,8600.0,199.27,199.35,198.54,198.54,8600.0
2022-06-09 14:25:00,198.37,198.6,198.37,198.44,6088.0,198.37,198.6,198.37,198.44,6088.0
2022-06-09 14:30:00,198.4,198.61,198.29,198.35,4502.0,198.4,198.61,198.29,198.35,4502.0
2022-06-09 14:35:00,198.18,198.29,198.11,198.18,4714.0,198.18,198.29,198.11,198.18,4714.0
2022-06-09 14:40:00,198.11,198.11,197.94,198.02,5033.0,198.11,198.11,197.94,198.02,5033.0
2022-06-09 14:45:00,197.98,198.38,197.98,198.26,5350.0,197.98,198.38,197.98,198.26,5350.0
2022-06-09 14:50:00,198.22,198.29,197.96,198.09,2603.0,198.22,198.29,197.96,198.09,2603.0
2022-06-09 14:55:00,197.96,198.15,197.44,197.44,2707.0,197.96,198.15,197.44,197.44,2707.0
2022-06-09 15:00:00,197.45,197.53,196.9,196.99,4509.0,197.45,197.53,196.9,196.99,4509.0
2022-06-09 15:05:00,196.99,197.2,196.76,196.85,6103.0,196.99,197.2,196.76,196.85,6103.0
2022-06-09 15:10:00,196.88,196.93,196.68,196.69,4088.0,196.88,196.93,196.68,196.69,4088.0
2022-06-09 15:15:00,196.68,197.37,196.67,197.31,8016.0,196.68,197.37,196.67,197.31,8016.0
2022-06-09 15:20:00,197.36,197.43,197.06,197.43,2563.0,197.36,197.43,197.06,197.43,2563.0
2022-06-09 15:25:00,197.43,197.43,196.66,196.73,5598.0,197.43,197.43,196.66,196.73,5598.0
2022-06-09 15:30:00,196.71,196.88,196.61,196.7,4746.0,196.71,196.88,196.61,196.7,4746.0
2022-06-09 15:35:00,196.77,197.02,196.74,197.01,12008.0,196.77,197.02,196.74,197.01,12008.0
2022-06-09 15:40:00,197.0,197.01,196.17,196.17,12045.0,197.0,197.01,196.17,196.17,12045.0
2022-06-09 15:45:00,196.08,196.27,195.59,195.81,11844.0,196.08,196.27,195.59,195.81,11844.0
2022-06-09 15:50:00,195.63,195.91,195.0,195.58,19872.0,195.63,195.91,195.0,195.58,19872.0
2022-06-09 15:55:00,195.65,195.74,194.96,194.98,59201.0,195.65,195.74,194.96,194.98,59201.0
2022-06-10 09:30:00,190.13,190.13,188.11,188.77,29626.0,190.13,190.13,188.11,188.77,29626.0
2022-06-10 09:35:00,189.22,189.91,189.05,189.66,5733.0,189.22,189.91,189.05,189.66,5733.0
2022-06-10 09:40:00,189.46,190.6,189.44,190.6,6595.0,189.46,190.6,189.44,190.6,6595.0
2022-06-10 09:45:00,190.42,190.7,189.4,189.43,5878.0,190.42,190.7,189.4,189.43,5878.0
2022-06-10 09:50:00,189.25,189.51,188.3,188.46,5299.0,189.25,189.51,188.3,188.46,5299.0
2022-06-10 09:55:00,188.42,188.55,188.1,188.36,7025.0,188.42,188.55,188.1,188.36,7025.0
2022-06-10 10:00:00,188.41,188.41,186.76,187.13,20393.0,188.41,188.41,186.76,187.13,20393.0
2022-06-10 10:05:00,187.3,187.45,186.58,186.75,14004.0,187.3,187.45,186.58,186.75,14004.0
2022-06-10 10:10:00,186.78,186.91,186.54,186.71,5667.0,186.78,186.91,186.54,186.71,5667.0
2022-06-10 10:15:00,186.8,187.46,186.64,187.05,5125.0,186.8,187.46,186.64,187.05,5125.0
2022-06-10 10:20:00,187.27,187.27,186.64,187.11,26324.0,187.27,187.27,186.64,187.11,26324.0
2022-06-10 10:25:00,186.96,187.66,186.96,187.2,4637.0,186.96,187.66,186.96,187.2,4637.0
2022-06-10 10:30:00,187.11,187.67,187.0,187.46,6053.0,187.11,187.67,187.0,187.46,6053.0
2022-06-10 10:35:00,187.32,187.72,187.01,187.55,5578.0,187.32,187.72,187.01,187.55,5578.0
2022-06-10 10:40:00,187.39,187.39,186.45,186.87,10589.0,187.39,187.39,186.45,186.87,10589.0
2022-06-10 10:45:00,186.99,186.99,185.78,185.78,10788.0,186.99,186.99,185.78,185.78,10788.0
2022-06-10 10:50:00,185.84,186.46,185.67,185.77,12665.0,185.84,186.46,185.67,185.77,12665.0
2022-06-10 10:55:00,185.81,185.97,185.53,185.53,22407.0,185.81,185.97,185.53,185.53,22407.0
2022-06-10 11:00:00,185.42,186.04,185.3,185.81,4699.0,185.42,186.04,185.3,185.81,4699.0
2022-06-10 11:05:00,185.77,185.77,185.15,185.49,4441.0,185.77,185.77,185.15,185.49,4441.0
2022-06-10 11:10:00,185.59,185.66,185.17,185.25,8926.0,185.59,185.66,185.17,185.25,8926.0
2022-06-10 11:15:00,185.31,185.91,185.14,185.82,12548.0,185.31,185.91,185.14,185.82,12548.0
2022-06-10 11:20:00,185.84,185.98,185.23,185.26,27791.0,185.84,185.98,185.23,185.26,27791.0
2022-06-10 11:25:00,185.3,185.53,184.92,185.07,8944.0,185.3,185.53,184.92,185.07,8944.0
2022-06-10 11:30:00,185.15,185.17,184.78,185.09,5168.0,185.15,185.17,184.78,185.09,5168.0
2022-06-10 11:35:00,184.97,185.11,184.84,185.01,5620.0,184.97,185.11,184.84,185.01,5620.0
2022-06-10 11:40:00,185.02,185.16,184.45,184.74,17493.0,185.02,185.16,184.45,184.74,17493.0
2022-06-10 11:45:00,184.72,184.96,184.5,184.5,13030.0,184.72,184.96,184.5,184.5,13030.0
2022-06-10 11:50:00,184.57,185.08,184.53,185.07,17271.0,184.57,185.08,184.53,185.07,17271.0
2022-06-10 11:55:00,185.04,185.97,185.04,185.93,6328.0,185.04,185.97,185.04,185.93,6328.0
2022-06-10 12:00:00,185.82,186.39,185.82,186.07,6486.0,185.82,186.39,185.82,186.07,6486.0
2022-06-10 12:05:00,186.0,186.42,185.76,185.96,8179.0,186.0,186.42,185.76,185.96,8179.0
2022-06-10 12:10:00,185.9,185.9,185.03,185.19,7331.0,185.9,185.9,185.03,185.19,7331.0
2022-06-10 12:15:00,185.13,185.33,184.95,185.29,4998.0,185.13,185.33,184.95,185.29,4998.0
2022-06-10 12:20:00,185.6,185.7,185.42,185.46,4000.0,185.6,185.7,185.42,185.46,4000.0
2022-06-10 12:25:00,185.41,185.83,185.41,185.82,11455.0,185.41,185.83,185.41,185.82,11455.0
2022-06-10 12:30:00,185.85,186.63,185.84,186.37,6136.0,185.85,186.63,185.84,186.37,6136.0
2022-06-10 12:35:00,186.33,187.05,186.33,186.91,8936.0,186.33,187.05,186.33,186.91,8936.0
2022-06-10 12:40:00,186.82,187.32,186.82,187.06,3504.0,186.82,187.32,186.82,187.06,3504.0
2022-06-10 12:45:00,187.24,187.24,186.86,186.96,2803.0,187.24,187.24,186.86,186.96,2803.0
2022-06-10 12:50:00,186.89,186.95,186.66,186.73,3691.0,186.89,186.95,186.66,186.73,3691.0
2022-06-10 12:55:00,186.68,187.03,186.51,187.0,4752.0,186.68,187.03,186.51,187.0,4752.0
2022-06-10 13:00:00,187.03,187.04,186.67,186.9,4480.0,187.03,187.04,186.67,186.9,4480.0
2022-06-10 13:05:00,186.9,186.91,186.59,186.69,3168.0,186.9,186.91,186.59,186.69,3168.0
2022-06-10 13:10:00,186.84,186.86,186.48,186.58,5396.0,186.84,186.86,186.48,186.58,5396.0
2022-06-10 13:15:00,186.46,186.97,186.46,186.97,4795.0,186.46,186.97,186.46,186.97,4795.0
2022-06-10 13:20:00,186.97,187.12,186.84,187.06,5802.0,186.97,187.12,186.84,187.06,5802.0
2022-06-10 13:25:00,186.99,187.11,186.95,187.06,2536.0,186.99,187.11,186.95,187.06,2536.0
2022-06-10 13:30:00,187.05,187.05,186.03,186.19,4400.0,187.05,187.05,186.03,186.19,4400.0
2022-06-10 13:35:00,186.32,186.95,186.32,186.83,3765.0,186.32,186.95,186.32,186.83,3765.0
2022-06-10 13:40:00,187.09,187.09,186.78,186.78,3859.0,187.09,187.09,186.78,186.78,3859.0
2022-06-10 13:45:00,187.13,187.74,186.95,187.71,5578.0,187.13,187.74,186.95,187.71,5578.0
2022-06-10 13:50:00,187.73,187.85,187.26,187.27,2747.0,187.73,187.85,187.26,187.27,2747.0
2022-06-10 13:55:00,187.28,187.37,187.0,187.28,2210.0,187.28,187.37,187.0,187.28,2210.0
2022-06-10 14:00:00,187.24,187.28,186.72,186.85,7139.0,187.24,187.28,186.72,186.85,7139.0
2022-06-10 14:05:00,186.83,187.33,186.83,186.97,7578.0,186.83,187.33,186.83,186.97,7578.0
2022-06-10 14:10:00,187.1,187.1,186.96,187.08,3999.0,187.1,187.1,186.96,187.08,3999.0
2022-06-10 14:15:00,187.0,187.83,187.0,187.75,4295.0,187.0,187.83,187.0,187.75,4295.0
2022-06-10 14:20:00,187.69,188.05,187.69,187.84,4157.0,187.69,188.05,187.69,187.84,4157.0
2022-06-10 14:25:00,187.89,187.89,187.25,187.35,4101.0,187.89,187.89,187.25,187.35,4101.0
2022-06-10 14:30:00,187.46,187.71,187.32,187.32,3404.0,187.46,187.71,187.32,187.32,3404.0
2022-06-10 14:35:00,187.32,187.32,186.85,187.01,7053.0,187.32,187.32,186.85,187.01,7053.0
2022-06-10 14:40:00,186.83,186.83,186.41,186.56,4162.0,186.83,186.83,186.41,186.56,4162.0
2022-06-10 14:45:00,186.62,187.1,186.62,187.09,5180.0,186.62,187.1,186.62,187.09,5180.0
2022-06-10 14:50:00,187.12,187.12,186.81,187.09,8912.0,187.12,187.12,186.81,187.09,8912.0
2022-06-10 14:55:00,187.06,187.32,186.9,187.04,10944.0,187.06,187.32,186.9,187.04,10944.0
2022-06-10 15:00:00,187.06,187.37,186.69,186.78,8569.0,187.06,187.37,186.69,186.78,8569.0
2022-06-10 15:05:00,186.71,186.73,186.26,186.46,16666.0,186.71,186.73,186.26,186.46,16666.0
2022-06-10 15:10:00,186.42,187.13,186.42,187.01,5808.0,186.42,187.13,186.42,187.01,5808.0
2022-06-10 15:15:00,187.0,187.46,186.98,187.43,6496.0,187.0,187.46,186.98,187.43,6496.0
2022-06-10 15:20:00,187.51,187.52,186.8,187.43,8534.0,187.51,187.52,186.8,187.43,8534.0
2022-06-10 15:25:00,187.51,188.4,187.51,188.03,11101.0,187.51,188.4,187.51,188.03,11101.0
2022-06-10 15:30:00,188.02,188.02,187.45,187.62,16825.0,188.02,188.02,187.45,187.62,16825.0
2022-06-10 15:35:00,187.68,188.44,187.45,188.18,23799.0,187.68,188.44,187.45,188.18,23799.0
2022-06-10 15:40:00,188.11,188.27,187.38,187.56,20646.0,188.11,188.27,187.38,187.56,20646.0
2022-06-10 15:45:00,187.51,187.62,186.87,187.02,26952.0,187.51,187.62,186.87,187.02,26952.0
2022-06-10 15:50:00,187.0,187.61,186.82,187.53,41290.0,187.0,187.61,186.82,187.53,41290.0
2022-06-10 15:55:00,187.53,187.75,187.09,187.09,100534.0,187.53,187.75,187.09,187.09,100534.0
2022-06-13 09:30:00,180.16,182.28,179.01,181.7,49927.0,180.16,182.28,179.01,181.7,49927.0
2022-06-13 09:35:00,181.69,182.27,180.44,180.44,9543.0,181.69,182.27,180.44,180.44,9543.0
2022-06-13 09:40:00,180.39,180.49,179.82,180.42,10981.0,180.39,180.49,179.82,180.42,10981.0
2022-06-13 09:45:00,180.39,180.97,179.47,179.56,13568.0,180.39,180.97,179.47,179.56,13568.0
2022-06-13 09:50:00,179.27,179.63,179.05,179.05,4639.0,179.27,179.63,179.05,179.05,4639.0
2022-06-13 09:55:00,179.03,179.48,178.36,178.36,12534.0,179.03,179.48,178.36,178.36,12534.0
2022-06-13 10:00:00,178.5,179.15,178.11,178.11,8556.0,178.5,179.15,178.11,178.11,8556.0
2022-06-13 10:05:00,178.5,179.07,178.22,178.24,5865.0,178.5,179.07,178.22,178.24,5865.0
2022-06-13 10:10:00,178.4,178.58,177.28,177.5,7804.0,178.4,178.58,177.28,177.5,7804.0
2022-06-13 10:15:00,177.38,177.4,176.75,177.0,9137.0,177.38,177.4,176.75,177.0,9137.0
2022-06-13 10:20:00,177.18,177.34,176.42,176.45,26840.0,177.18,177.34,176.42,176.45,26840.0
2022-06-13 10:25:00,176.5,176.71,176.32,176.66,8053.0,176.5,176.71,176.32,176.66,8053.0
2022-06-13 10:30:00,176.64,176.65,176.07,176.27,8997.0,176.64,176.65,176.07,176.27,8997.0
2022-06-13 10:35:00,176.08,176.45,175.9,175.94,9444.0,176.08,176.45,175.9,175.94,9444.0
2022-06-13 10:40:00,175.86,176.02,174.9,175.03,21507.0,175.86,176.02,174.9,175.03,21507.0
2022-06-13 10:45:00,175.01,175.46,175.01,175.46,6809.0,175.01,175.46,175.01,175.46,6809.0
2022-06-13 10:50:00,175.19,176.17,175.11,175.82,27112.0,175.19,176.17,175.11,175.82,27112.0
2022-06-13 10:55:00,175.89,176.02,175.49,175.5,5020.0,175.89,176.02,175.49,175.5,5020.0
2022-06-13 11:00:00,175.35,175.51,174.91,175.19,15038.0,175.35,175.51,174.91,175.19,15038.0
2022-06-13 11:05:00,175.25,175.52,175.02,175.24,3901.0,175.25,175.52,175.02,175.24,3901.0
2022-06-13 11:10:00,175.26,175.49,174.91,175.12,4189.0,175.26,175.49,174.91,175.12,4189.0
2022-06-13 11:15:00,175.19,175.78,175.19,175.64,26374.0,175.19,175.78,175.19,175.64,26374.0
2022-06-13 11:20:00,175.62,175.92,175.46,175.81,5330.0,175.62,175.92,175.46,175.81,5330.0
2022-06-13 11:25:00,175.92,175.95,175.08,175.21,4772.0,175.92,175.95,175.08,175.21,4772.0
2022-06-13 11:30:00,175.45,175.53,174.78,174.92,10491.0,175.45,175.53,174.78,174.92,10491.0
2022-06-13 11:35:00,174.95,175.37,174.93,175.25,9946.0,174.95,175.37,174.93,175.25,9946.0
2022-06-13 11:40:00,175.29,175.9,175.2,175.71,7304.0,175.29,175.9,175.2,175.71,7304.0
2022-06-13 11:45:00,175.7,175.7,175.08,175.49,3820.0,175.7,175.7,175.08,175.49,3820.0
2022-06-13 11:50:00,175.36,175.63,174.91,175.15,7601.0,175.36,175.63,174.91,175.15,7601.0
2022-06-13 11:55:00,175.12,175.42,175.03,175.42,5477.0,175.12,175.42,175.03,175.42,5477.0
2022-06-13 12:00:00,175.53,175.74,175.18,175.27,20201.0,175.53,175.74,175.18,175.27,20201.0
2022-06-13 12:05:00,175.23,175.56,174.77,175.08,8435.0,175.23,175.56,174.77,175.08,8435.0
2022-06-13 12:10:00,175.12,175.75,175.1,175.34,15237.0,175.12,175.75,175.1,175.34,15237.0
2022-06-13 12:15:00,175.41,175.64,175.08,175.49,17320.0,175.41,175.64,175.08,175.49,17320.0
2022-06-13 12:20:00,175.5,175.86,175.22,175.83,28891.0,175.5,175.86,175.22,175.83,28891.0
2022-06-13 12:25:00,175.97,176.77,175.97,176.77,8192.0,175.97,176.77,175.97,176.77,8192.0
2022-06-13 12:30:00,176.75,177.6,176.75,177.59,6115.0,176.75,177.6,176.75,177.59,6115.0
2022-06-13 12:35:00,177.74,178.98,177.74,178.78,2644.0,177.74,178.98,177.74,178.78,2644.0
2022-06-13 12:40:00,178.92,178.92,177.82,177.82,4804.0,178.92,178.92,177.82,177.82,4804.0
2022-06-13 12:45:00,178.07,178.07,177.55,177.7,3820.0,178.07,178.07,177.55,177.7,3820.0
2022-06-13 12:50:00,177.74,177.75,177.37,177.37,8103.0,177.74,177.75,177.37,177.37,8103.0
2022-06-13 12:55:00,177.09,177.24,176.48,176.48,7904.0,177.09,177.24,176.48,176.48,7904.0
2022-06-13 13:00:00,176.51,176.51,175.96,175.97,6896.0,176.51,176.51,175.96,175.97,6896.0
2022-06-13 13:05:00,175.97,176.16,175.89,176.08,6557.0,175.97,176.16,175.89,176.08,6557.0
2022-06-13 13:10:00,176.05,176.17,175.9,176.05,2693.0,176.05,176.17,175.9,176.05,2693.0
2022-06-13 13:15:00,176.09,176.19,175.88,176.0,3669.0,176.09,176.19,175.88,176.0,3669.0
2022-06-13 13:20:00,175.93,176.03,175.62,175.8,5525.0,175.93,176.03,175.62,175.8,5525.0
2022-06-13 13:25:00,175.77,175.86,175.36,175.68,3638.0,175.77,175.86,175.36,175.68,3638.0
2022-06-13 13:30:00,175.55,175.68,175.08,175.3,8594.0,175.55,175.68,175.08,175.3,8594.0
2022-06-13 13:35:00,175.36,175.86,175.27,175.83,7666.0,175.36,175.86,175.27,175.83,7666.0
2022-06-13 13:40:00,176.03,176.6,175.95,176.51,7939.0,176.03,176.6,175.95,176.51,7939.0
2022-06-13 13:45:00,176.64,176.85,176.58,176.7,4666.0,176.64,176.85,176.58,176.7,4666.0
2022-06-13 13:50:00,176.67,176.71,176.29,176.41,6494.0,176.67,176.71,176.29,176.41,6494.0
2022-06-13 13:55:00,176.4,176.7,176.39,176.58,4434.0,176.4,176.7,176.39,176.58,4434.0
2022-06-13 14:00:00,176.6,176.62,176.17,176.28,5813.0,176.6,176.62,176.17,176.28,5813.0
2022-06-13 14:05:00,176.18,176.27,175.9,175.9,5740.0,176.18,176.27,175.9,175.9,5740.0
2022-06-13 14:10:00,175.91,175.97,175.6,175.61,1700.0,175.91,175.97,175.6,175.61,1700.0
2022-06-13 14:15:00,175.55,175.95,175.55,175.77,4000.0,175.55,175.95,175.55,175.77,4000.0
2022-06-13 14:20:00,175.79,176.08,175.64,175.68,1900.0,175.79,176.08,175.64,175.68,1900.0
2022-06-13 14:25:00,175.82,175.9,175.64,175.75,3251.0,175.82,175.9,175.64,175.75,3251.0
2022-06-13 14:30:00,175.84,175.9,175.25,175.61,15747.0,175.84,175.9,175.25,175.61,15747.0
2022-06-13 14:35:00,175.65,176.34,175.65,176.07,9211.0,175.65,176.34,175.65,176.07,9211.0
2022-06-13 14:40:00,175.99,176.25,175.85,176.08,8322.0,175.99,176.25,175.85,176.08,8322.0
2022-06-13 14:45:00,176.09,176.25,175.85,176.01,4840.0,176.09,176.25,175.85,176.01,4840.0
2022-06-13 14:50:00,176.01,176.2,175.88,176.13,25801.0,176.01,176.2,175.88,176.13,25801.0
2022-06-13 14:55:00,176.14,176.25,175.74,176.09,14310.0,176.14,176.25,175.74,176.09,14310.0
2022-06-13 15:00:00,176.03,176.4,175.97,176.28,15302.0,176.03,176.4,175.97,176.28,15302.0
2022-06-13 15:05:00,176.3,176.32,175.7,175.72,7845.0,176.3,176.32,175.7,175.72,7845.0
2022-06-13 15:10:00,175.51,175.51,174.79,174.81,9882.0,175.51,175.51,174.79,174.81,9882.0
2022-06-13 15:15:00,174.88,175.92,174.5,174.96,24369.0,174.88,175.92,174.5,174.96,24369.0
2022-06-13 15:20:00,174.9,175.01,174.15,174.33,14619.0,174.9,175.01,174.15,174.33,14619.0
2022-06-13 15:25:00,174.23,174.39,173.58,173.58,14052.0,174.23,174.39,173.58,173.58,14052.0
2022-06-13 15:30:00,173.56,173.56,172.87,172.89,20935.0,173.56,173.56,172.87,172.89,20935.0
2022-06-13 15:35:00,172.9,173.39,172.43,172.5,21309.0,172.9,173.39,172.43,172.5,21309.0
2022-06-13 15:40:00,172.48,172.73,172.41,172.53,32968.0,172.48,172.73,172.41,172.53,32968.0
2022-06-13 15:45:00,172.49,173.03,172.46,172.75,24966.0,172.49,173.03,172.46,172.75,24966.0
2022-06-13 15:50:00,172.67,173.0,172.16,172.88,37128.0,172.67,173.0,172.16,172.88,37128.0
2022-06-13 15:55:00,173.03,173.56,172.73,173.1,85421.0,173.03,173.56,172.73,173.1,85421.0
2022-06-14 09:30:00,174.4,175.39,173.6,173.67,27902.0,174.4,175.39,173.6,173.67,27902.0
2022-06-14 09:35:00,173.64,174.42,172.84,172.84,9227.0,173.64,174.42,172.84,172.84,9227.0
2022-06-14 09:40:00,172.91,172.92,171.16,171.16,5678.0,172.91,172.92,171.16,171.16,5678.0
2022-06-14 09:45:00,170.94,171.78,170.66,171.06,8909.0,170.94,171.78,170.66,171.06,8909.0
2022-06-14 09:50:00,170.52,171.77,170.06,171.77,9524.0,170.52,171.77,170.06,171.77,9524.0
2022-06-14 09:55:00,171.54,172.87,171.53,172.78,11805.0,171.54,172.87,171.53,172.78,11805.0
2022-06-14 10:00:00,172.61,173.76,172.57,173.6,8205.0,172.61,173.76,172.57,173.6,8205.0
2022-06-14 10:05:00,173.45,173.9,172.59,172.74,17612.0,173.45,173.9,172.59,172.74,17612.0
2022-06-14 10:10:00,172.81,172.84,171.79,171.79,4360.0,172.81,172.84,171.79,171.79,4360.0
2022-06-14 10:15:00,171.88,172.22,171.67,171.76,8450.0,171.88,172.22,171.67,171.76,8450.0
2022-06-14 10:20:00,171.6,171.98,171.16,171.57,5994.0,171.6,171.98,171.16,171.57,5994.0
2022-06-14 10:25:00,171.46,171.65,171.18,171.35,4609.0,171.46,171.65,171.18,171.35,4609.0
2022-06-14 10:30:00,171.25,171.73,171.02,171.29,4214.0,171.25,171.73,171.02,171.29,4214.0
2022-06-14 10:35:00,171.33,171.87,170.98,171.58,16654.0,171.33,171.87,170.98,171.58,16654.0
2022-06-14 10:40:00,171.71,172.0,171.11,171.44,11331.0,171.71,172.0,171.11,171.44,11331.0
2022-06-14 10:45:00,171.48,173.77,171.48,173.76,17421.0,171.48,173.77,171.48,173.76,17421.0
2022-06-14 10:50:00,173.8,174.26,173.49,173.52,26723.0,173.8,174.26,173.49,173.52,26723.0
2022-06-14 10:55:00,173.53,174.01,173.32,173.63,16231.0,173.53,174.01,173.32,173.63,16231.0
2022-06-14 11:00:00,173.49,173.56,172.88,172.92,6056.0,173.49,173.56,172.88,172.92,6056.0
2022-06-14 11:05:00,172.45,172.51,171.91,172.07,18080.0,172.45,172.51,171.91,172.07,18080.0
2022-06-14 11:10:00,172.14,172.14,171.73,171.97,8629.0,172.14,172.14,171.73,171.97,8629.0
2022-06-14 11:15:00,172.09,172.09,171.53,172.02,6083.0,172.09,172.09,171.53,172.02,6083.0
2022-06-14 11:20:00,171.93,172.29,171.38,172.29,10413.0,171.93,172.29,171.38,172.29,10413.0
2022-06-14 11:25:00,172.35,172.38,171.93,171.93,4898.0,172.35,172.38,171.93,171.93,4898.0
2022-06-14 11:30:00,171.75,172.43,171.59,172.43,5170.0,171.75,172.43,171.59,172.43,5170.0
2022-06-14 11:35:00,172.48,172.99,172.25,172.25,3511.0,172.48,172.99,172.25,172.25,3511.0
2022-06-14 11:40:00,172.11,172.61,172.0,172.61,4103.0,172.11,172.61,172.0,172.61,4103.0
2022-06-14 11:45:00,172.58,172.82,172.1,172.1,5533.0,172.58,172.82,172.1,172.1,5533.0
2022-06-14 11:50:00,172.18,172.53,172.02,172.52,11967.0,172.18,172.53,172.02,172.52,11967.0
2022-06-14 11:55:00,172.46,172.71,172.4,172.56,14980.0,172.46,172.71,172.4,172.56,14980.0
2022-06-14 12:00:00,172.47,172.47,171.65,171.65,5068.0,172.47,172.47,171.65,171.65,5068.0
2022-06-14 12:05:00,171.47,171.61,171.2,171.59,6511.0,171.47,171.61,171.2,171.59,6511.0
2022-06-14 12:10:00,171.58,171.69,171.29,171.43,6128.0,171.58,171.69,171.29,171.43,6128.0
2022-06-14 12:15:00,171.42,172.01,171.29,171.94,5370.0,171.42,172.01,171.29,171.94,5370.0
2022-06-14 12:20:00,172.07,172.07,171.5,171.79,3220.0,172.07,172.07,171.5,171.79,3220.0
2022-06-14 12:25:00,171.67,171.7,171.4,171.42,3929.0,171.67,171.7,171.4,171.42,3929.0
2022-06-14 12:30:00,171.36,171.52,171.34,171.47,4936.0,171.36,171.52,171.34,171.47,4936.0
2022-06-14 12:35:00,171.41,171.57,171.28,171.47,13298.0,171.41,171.57,171.28,171.47,13298.0
2022-06-14 12:40:00,171.61,171.89,171.6,171.85,14642.0,171.61,171.89,171.6,171.85,14642.0
2022-06-14 12:45:00,172.0,172.08,171.78,172.08,8048.0,172.0,172.08,171.78,172.08,8048.0
2022-06-14 12:50:00,171.97,172.09,171.79,171.9,6282.0,171.97,172.09,171.79,171.9,6282.0
2022-06-14 12:55:00,171.97,172.12,171.83,171.9,2309.0,171.97,172.12,171.83,171.9,2309.0
2022-06-14 13:00:00,172.07,172.24,171.78,172.02,4450.0,172.07,172.24,171.78,172.02,4450.0
2022-06-14 13:05:00,171.99,172.57,171.78,172.57,3422.0,171.99,172.57,171.78,172.57,3422.0
2022-06-14 13:10:00,172.59,172.71,172.45,172.48,3317.0,172.59,172.71,172.45,172.48,3317.0
2022-06-14 13:15:00,172.59,173.27,172.59,172.97,7297.0,172.59,173.27,172.59,172.97,7297.0
2022-06-14 13:20:00,172.96,173.33,172.76,172.98,4519.0,172.96,173.33,172.76,172.98,4519.0
2022-06-14 13:25:00,172.95,173.03,172.55,172.56,4581.0,172.95,173.03,172.55,172.56,4581.0
2022-06-14 13:30:00,172.5,172.67,172.14,172.14,9810.0,172.5,172.67,172.14,172.14,9810.0
2022-06-14 13:35:00,172.13,172.22,171.56,171.57,4393.0,172.13,172.22,171.56,171.57,4393.0
2022-06-14 13:40:00,171.55,171.85,171.4,171.4,13563.0,171.55,171.85,171.4,171.4,13563.0
2022-06-14 13:45:00,171.6,171.7,171.36,171.56,4871.0,171.6,171.7,171.36,171.56,4871.0
2022-06-14 13:50:00,171.61,171.67,171.44,171.58,4115.0,171.61,171.67,171.44,171.58,4115.0
2022-06-14 13:55:00,171.48,171.58,171.23,171.25,17144.0,171.48,171.58,171.23,171.25,17144.0
2022-06-14 14:00:00,171.38,171.52,171.26,171.37,9511.0,171.38,171.52,171.26,171.37,9511.0
2022-06-14 14:05:00,171.43,171.9,171.34,171.85,4180.0,171.43,171.9,171.34,171.85,4180.0
2022-06-14 14:10:00,171.76,171.76,171.34,171.47,5325.0,171.76,171.76,171.34,171.47,5325.0
2022-06-14 14:15:00,171.51,171.78,171.51,171.78,3261.0,171.51,171.78,171.51,171.78,3261.0
2022-06-14 14:20:00,171.79,172.01,171.68,171.79,5773.0,171.79,172.01,171.68,171.79,5773.0
2022-06-14 14:25:00,171.72,172.03,171.67,171.92,4520.0,171.72,172.03,171.67,171.92,4520.0
2022-06-14 14:30:00,171.85,172.05,171.66,171.86,3606.0,171.85,172.05,171.66,171.86,3606.0
2022-06-14 14:35:00,171.93,172.04,171.78,171.9,7746.0,171.93,172.04,171.78,171.9,7746.0
2022-06-14 14:40:00,171.74,171.74,171.28,171.33,4242.0,171.74,171.74,171.28,171.33,4242.0
2022-06-14 14:45:00,171.45,171.49,171.15,171.2,3428.0,171.45,171.49,171.15,171.2,3428.0
2022-06-14 14:50:00,171.14,171.41,171.14,171.37,6281.0,171.14,171.41,171.14,171.37,6281.0
2022-06-14 14:55:00,171.37,171.47,171.26,171.43,9179.0,171.37,171.47,171.26,171.43,9179.0
2022-06-14 15:00:00,171.42,171.59,171.2,171.59,10721.0,171.42,171.59,171.2,171.59,10721.0
2022-06-14 15:05:00,171.45,171.5,171.05,171.06,4770.0,171.45,171.5,171.05,171.06,4770.0
2022-06-14 15:10:00,171.15,171.4,171.0,171.06,17142.0,171.15,171.4,171.0,171.06,17142.0
2022-06-14 15:15:00,171.06,171.07,170.54,170.64,8009.0,171.06,171.07,170.54,170.64,8009.0
2022-06-14 15:20:00,170.7,170.9,170.51,170.8,11432.0,170.7,170.9,170.51,170.8,11432.0
2022-06-14 15:25:00,170.84,171.84,170.81,171.65,13734.0,170.84,171.84,170.81,171.65,13734.0
2022-06-14 15:30:00,171.77,172.07,171.68,171.74,15415.0,171.77,172.07,171.68,171.74,15415.0
2022-06-14 15:35:00,171.75,172.43,171.63,172.07,14237.0,171.75,172.43,171.63,172.07,14237.0
2022-06-14 15:40:00,172.12,172.47,171.82,171.86,16118.0,172.12,172.47,171.82,171.86,16118.0
2022-06-14 15:45:00,171.86,172.47,171.72,172.37,23285.0,171.86,172.47,171.72,172.37,23285.0
2022-06-14 15:50:00,172.37,172.54,171.6,171.64,26212.0,172.37,172.54,171.6,171.64,26212.0
2022-06-14 15:55:00,171.62,171.68,171.33,171.65,63560.0,171.62,171.68,171.33,171.65,63560.0
2022-06-15 09:30:00,174.57,175.14,173.12,173.12,18962.0,174.57,175.14,173.12,173.12,18962.0
2022-06-15 09:35:00,173.08,173.76,172.59,172.78,16495.0,173.08,173.76,172.59,172.78,16495.0
2022-06-15 09:40:00,173.05,174.66,173.05,174.33,10922.0,173.05,174.66,173.05,174.33,10922.0
2022-06-15 09:45:00,174.53,174.8,173.74,174.12,11611.0,174.53,174.8,173.74,174.12,11611.0
2022-06-15 09:50:00,174.14,174.35,173.43,173.66,15930.0,174.14,174.35,173.43,173.66,15930.0
2022-06-15 09:55:00,173.6,174.03,173.15,173.41,6145.0,173.6,174.03,173.15,173.41,6145.0
2022-06-15 10:00:00,173.45,174.44,173.21,174.23,5968.0,173.45,174.44,173.21,174.23,5968.0
2022-06-15 10:05:00,174.13,174.94,174.04,174.5,12278.0,174.13,174.94,174.04,174.5,12278.0
2022-06-15 10:10:00,174.51,174.87,174.22,174.56,5203.0,174.51,174.87,174.22,174.56,5203.0
2022-06-15 10:15:00,174.53,175.11,174.22,174.42,10574.0,174.53,175.11,174.22,174.42,10574.0
2022-06-15 10:20:00,174.43,174.7,174.25,174.69,6669.0,174.43,174.7,174.25,174.69,6669.0
2022-06-15 10:25:00,174.62,174.78,174.36,174.57,5631.0,174.62,174.78,174.36,174.57,5631.0
2022-06-15 10:30:00,174.45,174.45,173.76,173.83,8241.0,174.45,174.45,173.76,173.83,8241.0
2022-06-15 10:35:00,173.86,173.96,173.61,173.78,8209.0,173.86,173.96,173.61,173.78,8209.0
2022-06-15 10:40:00,173.77,174.0,173.59,173.74,23365.0,173.77,174.0,173.59,173.74,23365.0
2022-06-15 10:45:00,173.64,174.09,173.48,174.0,7760.0,173.64,174.09,173.48,174.0,7760.0
2022-06-15 10:50:00,173.99,174.12,173.53,173.53,6498.0,173.99,174.12,173.53,173.53,6498.0
2022-06-15 10:55:00,173.64,174.19,173.58,174.08,5740.0,173.64,174.19,173.58,174.08,5740.0
2022-06-15 11:00:00,173.99,174.31,173.83,174.31,3418.0,173.99,174.31,173.83,174.31,3418.0
2022-06-15 11:05:00,174.31,174.31,174.08,174.18,6682.0,174.31,174.31,174.08,174.18,6682.0
2022-06-15 11:10:00,174.2,174.32,174.05,174.05,7095.0,174.2,174.32,174.05,174.05,7095.0
2022-06-15 11:15:00,173.91,174.23,173.79,174.09,4871.0,173.91,174.23,173.79,174.09,4871.0
2022-06-15 11:20:00,174.1,174.17,173.57,173.97,4512.0,174.1,174.17,173.57,173.97,4512.0
2022-06-15 11:25:00,173.92,173.96,173.55,173.8,3000.0,173.92,173.96,173.55,173.8,3000.0
2022-06-15 11:30:00,173.87,173.95,173.6,173.77,4100.0,173.87,173.95,173.6,173.77,4100.0
2022-06-15 11:35:00,173.73,174.28,173.73,174.06,3200.0,173.73,174.28,173.73,174.06,3200.0
2022-06-15 11:40:00,174.08,174.18,173.88,173.88,3852.0,174.08,174.18,173.88,173.88,3852.0
2022-06-15 11:45:00,173.91,174.23,173.91,174.1,4482.0,173.91,174.23,173.91,174.1,4482.0
2022-06-15 11:50:00,174.02,174.11,173.73,173.94,9500.0,174.02,174.11,173.73,173.94,9500.0
2022-06-15 11:55:00,174.13,174.3,174.02,174.17,5416.0,174.13,174.3,174.02,174.17,5416.0
2022-06-15 12:00:00,174.22,174.67,174.22,174.62,2600.0,174.22,174.67,174.22,174.62,2600.0
2022-06-15 12:05:00,174.41,174.58,174.36,174.37,3560.0,174.41,174.58,174.36,174.37,3560.0
2022-06-15 12:10:00,174.41,174.92,174.4,174.92,4781.0,174.41,174.92,174.4,174.92,4781.0
2022-06-15 12:15:00,174.98,175.13,174.83,174.91,3729.0,174.98,175.13,174.83,174.91,3729.0
2022-06-15 12:20:00,174.99,175.26,174.85,175.25,2500.0,174.99,175.26,174.85,175.25,2500.0
2022-06-15 12:25:00,175.2,175.2,174.96,175.07,3210.0,175.2,175.2,174.96,175.07,3210.0
2022-06-15 12:30:00,175.15,175.26,174.96,174.99,4277.0,175.15,175.26,174.96,174.99,4277.0
2022-06-15 12:35:00,174.93,174.94,174.63,174.68,9597.0,174.93,174.94,174.63,174.68,9597.0
2022-06-15 12:40:00,174.63,174.63,174.4,174.47,2789.0,174.63,174.63,174.4,174.47,2789.0
2022-06-15 12:45:00,174.59,174.75,174.52,174.75,6486.0,174.59,174.75,174.52,174.75,6486.0
2022-06-15 12:50:00,174.73,174.73,174.25,174.36,4874.0,174.73,174.73,174.25,174.36,4874.0
2022-06-15 12:55:00,174.2,174.37,174.12,174.25,5028.0,174.2,174.37,174.12,174.25,5028.0
2022-06-15 13:00:00,174.19,174.64,174.19,174.63,4400.0,174.19,174.64,174.19,174.63,4400.0
2022-06-15 13:05:00,174.67,174.73,174.39,174.47,4936.0,174.67,174.73,174.39,174.47,4936.0
2022-06-15 13:10:00,174.54,174.71,174.23,174.38,16306.0,174.54,174.71,174.23,174.38,16306.0
2022-06-15 13:15:00,174.28,174.31,174.02,174.31,3177.0,174.28,174.31,174.02,174.31,3177.0
2022-06-15 13:20:00,174.32,174.51,174.25,174.43,5080.0,174.32,174.51,174.25,174.43,5080.0
2022-06-15 13:25:00,174.38,174.54,174.33,174.46,5382.0,174.38,174.54,174.33,174.46,5382.0
2022-06-15 13:30:00,174.34,174.46,174.24,174.38,2400.0,174.34,174.46,174.24,174.38,2400.0
2022-06-15 13:35:00,174.37,174.54,174.28,174.45,4991.0,174.37,174.54,174.28,174.45,4991.0
2022-06-15 13:40:00,174.47,174.51,174.39,174.41,9017.0,174.47,174.51,174.39,174.41,9017.0
2022-06-15 13:45:00,174.4,174.55,174.31,174.32,8517.0,174.4,174.55,174.31,174.32,8517.0
2022-06-15 13:50:00,174.18,175.27,173.86,175.16,9746.0,174.18,175.27,173.86,175.16,9746.0
2022-06-15 13:55:00,175.2,175.95,175.18,175.63,5410.0,175.2,175.95,175.18,175.63,5410.0
2022-06-15 14:00:00,175.63,176.24,173.21,173.22,9280.0,175.63,176.24,173.21,173.22,9280.0
2022-06-15 14:05:00,173.73,174.18,172.53,173.84,7491.0,173.73,174.18,172.53,173.84,7491.0
2022-06-15 14:10:00,173.59,173.76,172.83,173.7,4400.0,173.59,173.76,172.83,173.7,4400.0
2022-06-15 14:15:00,173.54,174.83,173.43,174.61,3238.0,173.54,174.83,173.43,174.61,3238.0
2022-06-15 14:20:00,174.46,175.02,173.2,173.51,6263.0,174.46,175.02,173.2,173.51,6263.0
2022-06-15 14:25:00,173.56,174.18,173.28,173.69,4954.0,173.56,174.18,173.28,173.69,4954.0
2022-06-15 14:30:00,173.29,173.67,171.67,172.42,11283.0,173.29,173.67,171.67,172.42,11283.0
2022-06-15 14:35:00,172.45,175.23,172.12,174.6,13054.0,172.45,175.23,172.12,174.6,13054.0
2022-06-15 14:40:00,174.42,177.9,174.4,177.41,14968.0,174.42,177.9,174.4,177.41,14968.0
2022-06-15 14:45:00,177.65,178.52,177.44,177.88,44426.0,177.65,178.52,177.44,177.88,44426.0
2022-06-15 14:50:00,177.89,178.79,176.07,176.67,205663.0,177.89,178.79,176.07,176.67,205663.0
2022-06-15 14:55:00,176.78,177.25,175.86,176.93,9398.0,176.78,177.25,175.86,176.93,9398.0
2022-06-15 15:00:00,176.88,178.57,176.87,177.82,16903.0,176.88,178.57,176.87,177.82,16903.0
2022-06-15 15:05:00,177.95,178.51,177.21,178.39,14886.0,177.95,178.51,177.21,178.39,14886.0
2022-06-15 15:10:00,178.23,178.79,176.79,177.51,17893.0,178.23,178.79,176.79,177.51,17893.0
2022-06-15 15:15:00,177.46,178.07,177.13,177.96,14838.0,177.46,178.07,177.13,177.96,14838.0
2022-06-15 15:20:00,177.97,179.92,177.96,179.69,23948.0,177.97,179.92,177.96,179.69,23948.0
2022-06-15 15:25:00,179.51,179.58,178.83,179.36,16851.0,179.51,179.58,178.83,179.36,16851.0
2022-06-15 15:30:00,179.36,180.27,178.95,179.76,24945.0,179.36,180.27,178.95,179.76,24945.0
2022-06-15 15:35:00,179.89,179.99,178.57,178.7,18351.0,179.89,179.99,178.57,178.7,18351.0
2022-06-15 15:40:00,178.69,178.69,177.66,177.72,21089.0,178.69,178.69,177.66,177.72,21089.0
2022-06-15 15:45:00,177.7,177.91,177.4,177.88,26106.0,177.7,177.91,177.4,177.88,26106.0
2022-06-15 15:50:00,177.84,177.84,176.46,176.49,29067.0,177.84,177.84,176.46,176.49,29067.0
2022-06-15 15:55:00,176.52,176.86,176.37,176.84,59218.0,176.52,176.86,176.37,176.84,59218.0
2022-06-16 09:30:00,171.03,171.62,169.54,169.83,27332.0,171.03,171.62,169.54,169.83,27332.0
2022-06-16 09:35:00,169.7,170.81,169.45,170.16,10268.0,169.7,170.81,169.45,170.16,10268.0
2022-06-16 09:40:00,170.16,170.88,169.83,169.86,11356.0,170.16,170.88,169.83,169.86,11356.0
2022-06-16 09:45:00,169.9,171.11,169.8,170.25,12931.0,169.9,171.11,169.8,170.25,12931.0
2022-06-16 09:50:00,170.33,170.33,169.36,169.36,8659.0,170.33,170.33,169.36,169.36,8659.0
2022-06-16 09:55:00,169.48,169.57,168.84,169.44,8240.0,169.48,169.57,168.84,169.44,8240.0
2022-06-16 10:00:00,169.17,169.17,168.01,168.21,14452.0,169.17,169.17,168.01,168.21,14452.0
2022-06-16 10:05:00,168.12,168.17,167.48,168.1,9925.0,168.12,168.17,167.48,168.1,9925.0
2022-06-16 10:10:00,167.97,168.2,167.72,167.75,6179.0,167.97,168.2,167.72,167.75,6179.0
2022-06-16 10:15:00,167.64,168.34,167.64,167.92,8942.0,167.64,168.34,167.64,167.92,8942.0
2022-06-16 10:20:00,167.84,168.55,167.77,168.32,12939.0,167.84,168.55,167.77,168.32,12939.0
2022-06-16 10:25:00,168.18,168.69,167.88,168.27,11481.0,168.18,168.69,167.88,168.27,11481.0
2022-06-16 10:30:00,168.3,168.3,167.62,167.62,13476.0,168.3,168.3,167.62,167.62,13476.0
2022-06-16 10:35:00,167.54,167.56,166.93,166.93,12951.0,167.54,167.56,166.93,166.93,12951.0
2022-06-16 10:40:00,166.81,166.89,166.21,166.27,8888.0,166.81,166.89,166.21,166.27,8888.0
2022-06-16 10:45:00,166.28,166.28,165.59,165.68,17989.0,166.28,166.28,165.59,165.68,17989.0
2022-06-16 10:50:00,165.65,165.89,165.51,165.75,8402.0,165.65,165.89,165.51,165.75,8402.0
2022-06-16 10:55:00,165.84,166.08,165.2,165.2,9878.0,165.84,166.08,165.2,165.2,9878.0
2022-06-16 11:00:00,165.24,165.81,165.2,165.5,5874.0,165.24,165.81,165.2,165.5,5874.0
2022-06-16 11:05:00,165.39,165.44,165.12,165.44,5248.0,165.39,165.44,165.12,165.44,5248.0
2022-06-16 11:10:00,165.45,166.17,165.34,165.99,6823.0,165.45,166.17,165.34,165.99,6823.0
2022-06-16 11:15:00,166.03,166.48,165.63,165.67,5538.0,166.03,166.48,165.63,165.67,5538.0
2022-06-16 11:20:00,165.71,166.45,165.63,166.27,7088.0,165.71,166.45,165.63,166.27,7088.0
2022-06-16 11:25:00,166.36,166.97,166.36,166.57,5960.0,166.36,166.97,166.36,166.57,5960.0
2022-06-16 11:30:00,166.3,166.37,165.88,165.98,8214.0,166.3,166.37,165.88,165.98,8214.0
2022-06-16 11:35:00,165.9,166.05,165.53,165.88,12605.0,165.9,166.05,165.53,165.88,12605.0
2022-06-16 11:40:00,165.96,165.99,165.15,165.36,7742.0,165.96,165.99,165.15,165.36,7742.0
2022-06-16 11:45:00,165.38,165.38,164.96,165.3,9829.0,165.38,165.38,164.96,165.3,9829.0
2022-06-16 11:50:00,165.27,165.31,164.9,164.98,7219.0,165.27,165.31,164.9,164.98,7219.0
2022-06-16 11:55:00,164.95,165.47,164.83,165.47,10255.0,164.95,165.47,164.83,165.47,10255.0
2022-06-16 12:00:00,165.46,165.5,164.87,164.91,9007.0,165.46,165.5,164.87,164.91,9007.0
2022-06-16 12:05:00,164.68,164.82,164.48,164.81,6789.0,164.68,164.82,164.48,164.81,6789.0
2022-06-16 12:10:00,164.87,165.1,164.68,164.72,5292.0,164.87,165.1,164.68,164.72,5292.0
2022-06-16 12:15:00,164.72,165.39,164.72,165.29,10040.0,164.72,165.39,164.72,165.29,10040.0
2022-06-16 12:20:00,165.16,165.51,164.96,165.16,6055.0,165.16,165.51,164.96,165.16,6055.0
2022-06-16 12:25:00,165.14,165.56,165.03,165.18,5339.0,165.14,165.56,165.03,165.18,5339.0
2022-06-16 12:30:00,165.47,165.47,164.96,165.22,6015.0,165.47,165.47,164.96,165.22,6015.0
2022-06-16 12:35:00,165.13,165.35,164.78,165.35,7521.0,165.13,165.35,164.78,165.35,7521.0
2022-06-16 12:40:00,165.37,166.24,165.3,165.94,11632.0,165.37,166.24,165.3,165.94,11632.0
2022-06-16 12:45:00,165.88,166.24,165.81,166.11,5302.0,165.88,166.24,165.81,166.11,5302.0
2022-06-16 12:50:00,166.06,166.2,165.67,165.73,2960.0,166.06,166.2,165.67,165.73,2960.0
2022-06-16 12:55:00,165.7,165.75,165.43,165.56,4992.0,165.7,165.75,165.43,165.56,4992.0
2022-06-16 13:00:00,165.79,166.05,165.57,165.63,4327.0,165.79,166.05,165.57,165.63,4327.0
2022-06-16 13:05:00,165.73,166.44,165.59,166.19,4100.0,165.73,166.44,165.59,166.19,4100.0
2022-06-16 13:10:00,166.08,166.13,165.67,165.83,3483.0,166.08,166.13,165.67,165.83,3483.0
2022-06-16 13:15:00,165.89,165.89,165.6,165.75,3527.0,165.89,165.89,165.6,165.75,3527.0
2022-06-16 13:20:00,165.58,165.62,165.33,165.33,4397.0,165.58,165.62,165.33,165.33,4397.0
2022-06-16 13:25:00,165.33,166.45,165.22,166.13,8649.0,165.33,166.45,165.22,166.13,8649.0
2022-06-16 13:30:00,166.01,166.31,165.51,165.95,4510.0,166.01,166.31,165.51,165.95,4510.0
2022-06-16 13:35:00,165.77,165.77,165.2,165.4,11653.0,165.77,165.77,165.2,165.4,11653.0
2022-06-16 13:40:00,165.55,165.6,164.86,164.93,6495.0,165.55,165.6,164.86,164.93,6495.0
2022-06-16 13:45:00,164.81,165.04,164.75,165.0,5988.0,164.81,165.04,164.75,165.0,5988.0
2022-06-16 13:50:00,165.03,165.04,164.67,164.76,14960.0,165.03,165.04,164.67,164.76,14960.0
2022-06-16 13:55:00,164.74,164.94,164.28,164.4,12071.0,164.74,164.94,164.28,164.4,12071.0
2022-06-16 14:00:00,164.37,164.71,164.26,164.54,8414.0,164.37,164.71,164.26,164.54,8414.0
2022-06-16 14:05:00,164.62,164.62,164.0,164.05,9980.0,164.62,164.62,164.0,164.05,9980.0
2022-06-16 14:10:00,164.06,164.12,163.81,164.06,8618.0,164.06,164.12,163.81,164.06,8618.0
2022-06-16 14:15:00,163.98,164.06,163.76,164.01,13776.0,163.98,164.06,163.76,164.01,13776.0
2022-06-16 14:20:00,164.06,164.06,163.51,163.84,10119.0,164.06,164.06,163.51,163.84,10119.0
2022-06-16 14:25:00,163.86,164.0,163.77,163.85,7566.0,163.86,164.0,163.77,163.85,7566.0
2022-06-16 14:30:00,163.9,164.27,163.9,164.22,6956.0,163.9,164.27,163.9,164.22,6956.0
2022-06-16 14:35:00,164.2,164.37,164.04,164.13,10569.0,164.2,164.37,164.04,164.13,10569.0
2022-06-16 14:40:00,164.16,164.58,164.14,164.45,4575.0,164.16,164.58,164.14,164.45,4575.0
2022-06-16 14:45:00,164.5,164.83,163.97,163.97,7175.0,164.5,164.83,163.97,163.97,7175.0
2022-06-16 14:50:00,164.01,164.21,163.81,163.85,8847.0,164.01,164.21,163.81,163.85,8847.0
2022-06-16 14:55:00,163.87,164.08,163.75,163.99,8575.0,163.87,164.08,163.75,163.99,8575.0
2022-06-16 15:00:00,163.99,164.8,163.99,164.5,29036.0,163.99,164.8,163.99,164.5,29036.0
2022-06-16 15:05:00,164.41,164.59,163.94,164.52,15949.0,164.41,164.59,163.94,164.52,15949.0
2022-06-16 15:10:00,164.59,164.97,164.26,164.38,15717.0,164.59,164.97,164.26,164.38,15717.0
2022-06-16 15:15:00,164.32,164.48,164.08,164.47,11389.0,164.32,164.48,164.08,164.47,11389.0
2022-06-16 15:20:00,164.52,164.85,164.37,164.47,16086.0,164.52,164.85,164.37,164.47,16086.0
2022-06-16 15:25:00,164.41,164.94,164.36,164.67,13906.0,164.41,164.94,164.36,164.67,13906.0
2022-06-16 15:30:00,164.62,164.64,163.81,163.83,28183.0,164.62,164.64,163.81,163.83,28183.0
2022-06-16 15:35:00,163.81,163.94,163.55,163.67,16936.0,163.81,163.94,163.55,163.67,16936.0
2022-06-16 15:40:00,163.67,164.26,163.66,163.83,40184.0,163.67,164.26,163.66,163.83,40184.0
2022-06-16 15:45:00,163.78,164.01,163.2,163.24,26828.0,163.78,164.01,163.2,163.24,26828.0
2022-06-16 15:50:00,163.29,163.86,163.26,163.53,49772.0,163.29,163.86,163.26,163.53,49772.0
2022-06-16 15:55:00,163.58,164.42,163.5,164.32,140043.0,163.58,164.42,163.5,164.32,140043.0
2022-06-17 09:30:00,164.39,165.94,164.39,165.55,279403.0,164.39,165.94,164.39,165.55,279403.0
2022-06-17 09:35:00,165.5,166.55,165.49,166.46,11760.0,165.5,166.55,165.49,166.46,11760.0
2022-06-17 09:40:00,166.33,167.58,166.33,166.88,10947.0,166.33,167.58,166.33,166.88,10947.0
2022-06-17 09:45:00,166.83,167.24,166.19,166.59,10162.0,166.83,167.24,166.19,166.59,10162.0
2022-06-17 09:50:00,166.6,167.58,166.6,167.31,5260.0,166.6,167.58,166.6,167.31,5260.0
2022-06-17 09:55:00,167.19,167.76,166.99,167.61,14648.0,167.19,167.76,166.99,167.61,14648.0
2022-06-17 10:00:00,167.61,167.61,166.49,167.1,7584.0,167.61,167.61,166.49,167.1,7584.0
2022-06-17 10:05:00,167.26,167.9,167.22,167.36,8116.0,167.26,167.9,167.22,167.36,8116.0
2022-06-17 10:10:00,167.36,168.26,167.3,168.05,7714.0,167.36,168.26,167.3,168.05,7714.0
2022-06-17 10:15:00,168.04,168.14,166.87,166.87,16655.0,168.04,168.14,166.87,166.87,16655.0
2022-06-17 10:20:00,167.01,167.01,166.0,166.44,5417.0,167.01,167.01,166.0,166.44,5417.0
2022-06-17 10:25:00,166.51,166.89,166.4,166.86,6612.0,166.51,166.89,166.4,166.86,6612.0
2022-06-17 10:30:00,166.76,167.06,165.97,166.0,5884.0,166.76,167.06,165.97,166.0,5884.0
2022-06-17 10:35:00,165.93,167.17,165.71,166.95,9460.0,165.93,167.17,165.71,166.95,9460.0
2022-06-17 10:40:00,166.86,166.95,166.28,166.47,44037.0,166.86,166.95,166.28,166.47,44037.0
2022-06-17 10:45:00,166.42,166.43,165.5,165.89,10585.0,166.42,166.43,165.5,165.89,10585.0
2022-06-17 10:50:00,165.74,166.12,165.73,165.77,5995.0,165.74,166.12,165.73,165.77,5995.0
2022-06-17 10:55:00,165.97,166.17,165.81,165.98,29826.0,165.97,166.17,165.81,165.98,29826.0
2022-06-17 11:00:00,165.97,167.0,165.6,166.69,9978.0,165.97,167.0,165.6,166.69,9978.0
2022-06-17 11:05:00,166.68,167.94,166.57,167.89,5749.0,166.68,167.94,166.57,167.89,5749.0
2022-06-17 11:10:00,168.05,168.06,167.39,167.64,8762.0,168.05,168.06,167.39,167.64,8762.0
2022-06-17 11:15:00,167.75,168.61,167.72,168.61,9523.0,167.75,168.61,167.72,168.61,9523.0
2022-06-17 11:20:00,168.71,168.71,167.91,167.93,4507.0,168.71,168.71,167.91,167.93,4507.0
2022-06-17 11:25:00,167.95,168.83,167.73,168.6,12805.0,167.95,168.83,167.73,168.6,12805.0
2022-06-17 11:30:00,168.68,169.06,168.5,168.5,3723.0,168.68,169.06,168.5,168.5,3723.0
2022-06-17 11:35:00,168.34,168.46,167.94,168.18,5071.0,168.34,168.46,167.94,168.18,5071.0
2022-06-17 11:40:00,168.3,168.55,168.0,168.06,5308.0,168.3,168.55,168.0,168.06,5308.0
2022-06-17 11:45:00,167.82,168.2,167.77,168.18,4785.0,167.82,168.2,167.77,168.18,4785.0
2022-06-17 11:50:00,168.09,168.09,167.46,167.64,6157.0,168.09,168.09,167.46,167.64,6157.0
2022-06-17 11:55:00,167.77,168.11,167.69,167.87,3358.0,167.77,168.11,167.69,167.87,3358.0
2022-06-17 12:00:00,167.77,167.77,167.29,167.49,3553.0,167.77,167.77,167.29,167.49,3553.0
2022-06-17 12:05:00,167.6,168.18,167.39,167.86,21545.0,167.6,168.18,167.39,167.86,21545.0
2022-06-17 12:10:00,167.92,168.28,167.72,168.17,3100.0,167.92,168.28,167.72,168.17,3100.0
2022-06-17 12:15:00,168.34,168.37,167.84,168.0,5753.0,168.34,168.37,167.84,168.0,5753.0
2022-06-17 12:20:00,167.94,168.27,167.88,168.16,3600.0,167.94,168.27,167.88,168.16,3600.0
2022-06-17 12:25:00,168.14,168.27,167.84,167.94,3189.0,168.14,168.27,167.84,167.94,3189.0
2022-06-17 12:30:00,167.77,168.09,167.67,167.99,4191.0,167.77,168.09,167.67,167.99,4191.0
2022-06-17 12:35:00,167.98,168.18,167.61,168.18,4252.0,167.98,168.18,167.61,168.18,4252.0
2022-06-17 12:40:00,168.13,168.28,167.75,168.26,8495.0,168.13,168.28,167.75,168.26,8495.0
2022-06-17 12:45:00,168.38,168.45,168.11,168.35,7337.0,168.38,168.45,168.11,168.35,7337.0
2022-06-17 12:50:00,168.25,168.25,167.65,167.93,3568.0,168.25,168.25,167.65,167.93,3568.0
2022-06-17 12:55:00,167.92,168.27,167.88,168.25,4485.0,167.92,168.27,167.88,168.25,4485.0
2022-06-17 13:00:00,168.24,168.61,168.13,168.51,18225.0,168.24,168.61,168.13,168.51,18225.0
2022-06-17 13:05:00,168.44,169.3,168.44,169.27,10137.0,168.44,169.3,168.44,169.27,10137.0
2022-06-17 13:10:00,169.26,169.82,169.14,169.46,9507.0,169.26,169.82,169.14,169.46,9507.0
2022-06-17 13:15:00,169.35,169.44,169.15,169.36,5646.0,169.35,169.44,169.15,169.36,5646.0
2022-06-17 13:20:00,169.32,169.67,169.26,169.64,5945.0,169.32,169.67,169.26,169.64,5945.0
2022-06-17 13:25:00,169.61,169.61,169.12,169.14,3097.0,169.61,169.61,169.12,169.14,3097.0
2022-06-17 13:30:00,169.25,169.41,169.02,169.41,3464.0,169.25,169.41,169.02,169.41,3464.0
2022-06-17 13:35:00,169.33,169.53,169.1,169.2,5630.0,169.33,169.53,169.1,169.2,5630.0
2022-06-17 13:40:00,169.21,169.36,169.14,169.24,4335.0,169.21,169.36,169.14,169.24,4335.0
2022-06-17 13:45:00,169.06,169.12,168.43,168.81,3472.0,169.06,169.12,168.43,168.81,3472.0
2022-06-17 13:50:00,168.88,168.97,168.78,168.91,17876.0,168.88,168.97,168.78,168.91,17876.0
2022-06-17 13:55:00,168.85,169.25,168.74,168.8,12922.0,168.85,169.25,168.74,168.8,12922.0
2022-06-17 14:00:00,168.89,169.21,168.85,168.95,4318.0,168.89,169.21,168.85,168.95,4318.0
2022-06-17 14:05:00,168.86,169.08,168.73,168.92,4052.0,168.86,169.08,168.73,168.92,4052.0
2022-06-17 14:10:00,168.91,168.91,168.6,168.75,5755.0,168.91,168.91,168.6,168.75,5755.0
2022-06-17 14:15:00,168.96,169.09,168.76,169.02,2902.0,168.96,169.09,168.76,169.02,2902.0
2022-06-17 14:20:00,169.03,169.32,169.02,169.2,6099.0,169.03,169.32,169.02,169.2,6099.0
2022-06-17 14:25:00,169.14,169.31,168.82,168.88,6754.0,169.14,169.31,168.82,168.88,6754.0
2022-06-17 14:30:00,168.82,168.82,168.33,168.63,6879.0,168.82,168.82,168.33,168.63,6879.0
2022-06-17 14:35:00,168.62,169.22,168.62,169.22,3777.0,168.62,169.22,168.62,169.22,3777.0
2022-06-17 14:40:00,169.38,169.62,169.24,169.25,6304.0,169.38,169.62,169.24,169.25,6304.0
2022-06-17 14:45:00,169.2,169.2,168.9,169.0,7925.0,169.2,169.2,168.9,169.0,7925.0
2022-06-17 14:50:00,168.92,168.92,168.69,168.71,6562.0,168.92,168.92,168.69,168.71,6562.0
2022-06-17 14:55:00,168.72,168.85,168.32,168.52,7180.0,168.72,168.85,168.32,168.52,7180.0
2022-06-17 15:00:00,168.67,168.95,168.44,168.48,8095.0,168.67,168.95,168.44,168.48,8095.0
2022-06-17 15:05:00,168.49,168.61,168.18,168.25,4202.0,168.49,168.61,168.18,168.25,4202.0
2022-06-17 15:10:00,168.17,168.17,167.17,167.43,11525.0,168.17,168.17,167.17,167.43,11525.0
2022-06-17 15:15:00,167.31,167.92,167.28,167.85,9087.0,167.31,167.92,167.28,167.85,9087.0
2022-06-17 15:20:00,167.86,168.68,167.85,168.68,9550.0,167.86,168.68,167.85,168.68,9550.0
2022-06-17 15:25:00,168.58,168.94,168.51,168.7,11630.0,168.58,168.94,168.51,168.7,11630.0
2022-06-17 15:30:00,168.7,168.81,168.03,168.31,10050.0,168.7,168.81,168.03,168.31,10050.0
2022-06-17 15:35:00,168.31,168.59,168.24,168.53,10119.0,168.31,168.59,168.24,168.53,10119.0
2022-06-17 15:40:00,168.55,168.56,167.86,167.92,18797.0,168.55,168.56,167.86,167.92,18797.0
2022-06-17 15:45:00,167.91,168.26,167.67,168.13,21074.0,167.91,168.26,167.67,168.13,21074.0
2022-06-17 15:50:00,168.03,168.22,166.97,167.73,90503.0,168.03,168.22,166.97,167.73,90503.0
2022-06-17 15:55:00,167.8,168.28,167.73,167.77,170629.0,167.8,168.28,167.73,167.77,170629.0
2022-06-21 09:30:00,170.09,172.55,170.09,171.21,43674.0,170.09,172.55,170.09,171.21,43674.0
2022-06-21 09:35:00,171.34,172.12,170.46,171.11,10703.0,171.34,172.12,170.46,171.11,10703.0
2022-06-21 09:40:00,171.24,172.0,170.72,171.12,7905.0,171.24,172.0,170.72,171.12,7905.0
2022-06-21 09:45:00,171.08,171.08,170.2,170.21,13995.0,171.08,171.08,170.2,170.21,13995.0
2022-06-21 09:50:00,170.2,171.64,170.04,171.29,6750.0,170.2,171.64,170.04,171.29,6750.0
2022-06-21 09:55:00,171.27,171.86,170.93,171.86,8710.0,171.27,171.86,170.93,171.86,8710.0
2022-06-21 10:00:00,171.86,171.86,171.17,171.63,14619.0,171.86,171.86,171.17,171.63,14619.0
2022-06-21 10:05:00,171.51,171.63,171.01,171.03,8701.0,171.51,171.63,171.01,171.03,8701.0
2022-06-21 10:10:00,171.07,171.57,171.07,171.57,10494.0,171.07,171.57,171.07,171.57,10494.0
2022-06-21 10:15:00,171.51,172.12,171.34,172.0,18678.0,171.51,172.12,171.34,172.0,18678.0
2022-06-21 10:20:00,172.01,172.22,171.69,171.87,20328.0,172.01,172.22,171.69,171.87,20328.0
2022-06-21 10:25:00,171.8,171.83,171.19,171.21,9207.0,171.8,171.83,171.19,171.21,9207.0
2022-06-21 10:30:00,171.28,171.55,171.05,171.06,7863.0,171.28,171.55,171.05,171.06,7863.0
2022-06-21 10:35:00,170.9,170.91,170.35,170.36,14923.0,170.9,170.91,170.35,170.36,14923.0
2022-06-21 10:40:00,170.39,171.11,170.35,170.88,15962.0,170.39,171.11,170.35,170.88,15962.0
2022-06-21 10:45:00,170.9,171.01,170.6,170.81,6932.0,170.9,171.01,170.6,170.81,6932.0
2022-06-21 10:50:00,170.88,171.1,170.84,170.87,5462.0,170.88,171.1,170.84,170.87,5462.0
2022-06-21 10:55:00,170.82,170.94,170.59,170.68,6033.0,170.82,170.94,170.59,170.68,6033.0
2022-06-21 11:00:00,170.63,170.73,170.39,170.68,4313.0,170.63,170.73,170.39,170.68,4313.0
2022-06-21 11:05:00,170.72,170.77,170.25,170.36,6126.0,170.72,170.77,170.25,170.36,6126.0
2022-06-21 11:10:00,170.44,170.46,170.04,170.14,6452.0,170.44,170.46,170.04,170.14,6452.0
2022-06-21 11:15:00,170.15,170.32,169.99,170.21,7886.0,170.15,170.32,169.99,170.21,7886.0
2022-06-21 11:20:00,170.27,170.37,169.76,169.88,4978.0,170.27,170.37,169.76,169.88,4978.0
2022-06-21 11:25:00,169.83,169.9,169.67,169.74,2548.0,169.83,169.9,169.67,169.74,2548.0
2022-06-21 11:30:00,169.81,169.93,169.62,169.68,7250.0,169.81,169.93,169.62,169.68,7250.0
2022-06-21 11:35:00,169.63,169.77,169.13,169.16,7044.0,169.63,169.77,169.13,169.16,7044.0
2022-06-21 11:40:00,169.05,169.25,168.94,168.97,7241.0,169.05,169.25,168.94,168.97,7241.0
2022-06-21 11:45:00,169.13,169.13,168.9,169.08,2834.0,169.13,169.13,168.9,169.08,2834.0
2022-06-21 11:50:00,169.1,169.1,168.5,168.53,13309.0,169.1,169.1,168.5,168.53,13309.0
2022-06-21 11:55:00,168.54,168.98,168.25,168.57,13198.0,168.54,168.98,168.25,168.57,13198.0
2022-06-21 12:00:00,168.58,168.94,168.51,168.51,6792.0,168.58,168.94,168.51,168.51,6792.0
2022-06-21 12:05:00,168.6,168.6,168.07,168.07,3781.0,168.6,168.6,168.07,168.07,3781.0
2022-06-21 12:10:00,168.21,168.37,167.91,168.33,4487.0,168.21,168.37,167.91,168.33,4487.0
2022-06-21 12:15:00,168.32,168.38,168.17,168.25,4313.0,168.32,168.38,168.17,168.25,4313.0
2022-06-21 12:20:00,168.23,168.23,167.94,168.06,5000.0,168.23,168.23,167.94,168.06,5000.0
2022-06-21 12:25:00,168.06,168.06,167.87,167.87,3268.0,168.06,168.06,167.87,167.87,3268.0
2022-06-21 12:30:00,167.82,167.93,167.7,167.92,3367.0,167.82,167.93,167.7,167.92,3367.0
2022-06-21 12:35:00,167.92,168.13,167.85,168.04,8480.0,167.92,168.13,167.85,168.04,8480.0
2022-06-21 12:40:00,168.08,168.19,167.9,168.02,8440.0,168.08,168.19,167.9,168.02,8440.0
2022-06-21 12:45:00,168.0,168.04,167.79,167.93,2785.0,168.0,168.04,167.79,167.93,2785.0
2022-06-21 12:50:00,167.97,168.16,167.91,168.13,9711.0,167.97,168.16,167.91,168.13,9711.0
2022-06-21 12:55:00,168.13,168.2,168.0,168.06,4438.0,168.13,168.2,168.0,168.06,4438.0
2022-06-21 13:00:00,168.06,168.15,167.94,168.08,4239.0,168.06,168.15,167.94,168.08,4239.0
2022-06-21 13:05:00,168.08,168.08,167.55,167.62,8512.0,168.08,168.08,167.55,167.62,8512.0
2022-06-21 13:10:00,167.63,167.95,167.63,167.88,3666.0,167.63,167.95,167.63,167.88,3666.0
2022-06-21 13:15:00,167.93,167.94,167.67,167.84,9869.0,167.93,167.94,167.67,167.84,9869.0
2022-06-21 13:20:00,167.87,167.93,167.68,167.68,3117.0,167.87,167.93,167.68,167.68,3117.0
2022-06-21 13:25:00,167.74,168.01,167.68,168.0,5920.0,167.74,168.01,167.68,168.0,5920.0
2022-06-21 13:30:00,168.02,168.4,168.02,168.24,2974.0,168.02,168.4,168.02,168.24,2974.0
2022-06-21 13:35:00,168.17,168.27,167.83,167.83,3666.0,168.17,168.27,167.83,167.83,3666.0
2022-06-21 13:40:00,167.79,167.79,167.5,167.67,3259.0,167.79,167.79,167.5,167.67,3259.0
2022-06-21 13:45:00,167.68,167.76,167.44,167.75,9644.0,167.68,167.76,167.44,167.75,9644.0
2022-06-21 13:50:00,167.77,167.82,167.65,167.65,5241.0,167.77,167.82,167.65,167.65,5241.0
2022-06-21 13:55:00,167.7,167.7,167.25,167.39,5499.0,167.7,167.7,167.25,167.39,5499.0
2022-06-21 14:00:00,167.31,167.38,167.15,167.25,7652.0,167.31,167.38,167.15,167.25,7652.0
2022-06-21 14:05:00,167.19,167.26,166.9,166.9,4747.0,167.19,167.26,166.9,166.9,4747.0
2022-06-21 14:10:00,167.0,167.08,166.72,166.72,5818.0,167.0,167.08,166.72,166.72,5818.0
2022-06-21 14:15:00,166.76,166.91,166.51,166.58,12041.0,166.76,166.91,166.51,166.58,12041.0
2022-06-21 14:20:00,166.58,166.85,166.42,166.48,7236.0,166.58,166.85,166.42,166.48,7236.0
2022-06-21 14:25:00,166.54,166.63,166.27,166.61,8752.0,166.54,166.63,166.27,166.61,8752.0
2022-06-21 14:30:00,166.67,166.91,166.67,166.91,5570.0,166.67,166.91,166.67,166.91,5570.0
2022-06-21 14:35:00,166.99,167.11,166.87,166.89,5661.0,166.99,167.11,166.87,166.89,5661.0
2022-06-21 14:40:00,166.83,167.42,166.83,167.17,9643.0,166.83,167.42,166.83,167.17,9643.0
2022-06-21 14:45:00,167.08,167.19,166.92,167.01,11934.0,167.08,167.19,166.92,167.01,11934.0
2022-06-21 14:50:00,167.16,167.72,167.16,167.72,2813.0,167.16,167.72,167.16,167.72,2813.0
2022-06-21 14:55:00,167.78,167.78,167.5,167.63,12293.0,167.78,167.78,167.5,167.63,12293.0
2022-06-21 15:00:00,167.77,168.0,167.77,167.94,2598.0,167.77,168.0,167.77,167.94,2598.0
2022-06-21 15:05:00,167.92,168.12,167.82,168.12,4088.0,167.92,168.12,167.82,168.12,4088.0
2022-06-21 15:10:00,168.13,168.4,168.13,168.4,5124.0,168.13,168.4,168.13,168.4,5124.0
2022-06-21 15:15:00,168.43,168.55,168.27,168.3,14657.0,168.43,168.55,168.27,168.3,14657.0
2022-06-21 15:20:00,168.28,168.28,167.96,167.99,9751.0,168.28,168.28,167.96,167.99,9751.0
2022-06-21 15:25:00,167.94,167.96,167.63,167.77,13363.0,167.94,167.96,167.63,167.77,13363.0
2022-06-21 15:30:00,167.84,167.95,167.52,167.52,8364.0,167.84,167.95,167.52,167.52,8364.0
2022-06-21 15:35:00,167.52,167.52,167.14,167.31,7920.0,167.52,167.52,167.14,167.31,7920.0
2022-06-21 15:40:00,167.38,167.54,167.33,167.49,7022.0,167.38,167.54,167.33,167.49,7022.0
2022-06-21 15:45:00,167.53,167.62,167.33,167.37,9288.0,167.53,167.62,167.33,167.37,9288.0
2022-06-21 15:50:00,167.47,167.78,167.13,167.13,18059.0,167.47,167.78,167.13,167.13,18059.0
2022-06-21 15:55:00,167.13,167.14,166.61,166.88,56979.0,167.13,167.14,166.61,166.88,56979.0
2022-06-22 09:30:00,166.08,166.83,165.01,166.53,22670.0,166.08,166.83,165.01,166.53,22670.0
2022-06-22 09:35:00,166.69,167.53,166.25,167.09,36886.0,166.69,167.53,166.25,167.09,36886.0
2022-06-22 09:40:00,167.07,167.61,166.8,167.57,7540.0,167.07,167.61,166.8,167.57,7540.0
2022-06-22 09:45:00,167.66,168.2,167.41,167.88,8494.0,167.66,168.2,167.41,167.88,8494.0
2022-06-22 09:50:00,167.68,168.98,167.09,168.98,11409.0,167.68,168.98,167.09,168.98,11409.0
2022-06-22 09:55:00,169.18,169.65,169.02,169.02,9595.0,169.18,169.65,169.02,169.02,9595.0
2022-06-22 10:00:00,169.09,169.16,168.27,168.43,7639.0,169.09,169.16,168.27,168.43,7639.0
2022-06-22 10:05:00,168.43,169.31,168.25,169.06,10753.0,168.43,169.31,168.25,169.06,10753.0
2022-06-22 10:10:00,168.92,169.47,168.7,169.43,11572.0,168.92,169.47,168.7,169.43,11572.0
2022-06-22 10:15:00,169.65,169.86,169.24,169.29,8456.0,169.65,169.86,169.24,169.29,8456.0
2022-06-22 10:20:00,169.46,170.04,169.21,170.04,5141.0,169.46,170.04,169.21,170.04,5141.0
2022-06-22 10:25:00,170.03,170.45,169.92,170.17,8775.0,170.03,170.45,169.92,170.17,8775.0
2022-06-22 10:30:00,170.2,170.27,170.04,170.09,4782.0,170.2,170.27,170.04,170.09,4782.0
2022-06-22 10:35:00,170.02,170.71,169.88,170.2,6155.0,170.02,170.71,169.88,170.2,6155.0
2022-06-22 10:40:00,170.3,170.36,169.77,170.0,7836.0,170.3,170.36,169.77,170.0,7836.0
2022-06-22 10:45:00,170.01,170.04,168.93,169.08,8586.0,170.01,170.04,168.93,169.08,8586.0
2022-06-22 10:50:00,169.2,169.3,168.96,169.19,8494.0,169.2,169.3,168.96,169.19,8494.0
2022-06-22 10:55:00,169.18,169.32,168.97,169.16,11454.0,169.18,169.32,168.97,169.16,11454.0
2022-06-22 11:00:00,169.14,169.2,168.59,168.99,6416.0,169.14,169.2,168.59,168.99,6416.0
2022-06-22 11:05:00,169.14,169.2,168.88,168.92,3691.0,169.14,169.2,168.88,168.92,3691.0
2022-06-22 11:10:00,168.99,169.1,168.76,168.93,5356.0,168.99,169.1,168.76,168.93,5356.0
2022-06-22 11:15:00,168.92,169.43,168.74,169.3,9679.0,168.92,169.43,168.74,169.3,9679.0
2022-06-22 11:20:00,169.3,169.78,168.83,169.78,61490.0,169.3,169.78,168.83,169.78,61490.0
2022-06-22 11:25:00,169.77,170.11,169.77,170.08,5506.0,169.77,170.11,169.77,170.08,5506.0
2022-06-22 11:30:00,170.09,170.63,170.09,170.52,4939.0,170.09,170.63,170.09,170.52,4939.0
2022-06-22 11:35:00,170.65,170.75,170.35,170.37,3651.0,170.65,170.75,170.35,170.37,3651.0
2022-06-22 11:40:00,170.23,170.23,169.47,169.47,5620.0,170.23,170.23,169.47,169.47,5620.0
2022-06-22 11:45:00,169.46,169.49,169.12,169.35,1541.0,169.46,169.49,169.12,169.35,1541.0
2022-06-22 11:50:00,169.59,169.6,169.07,169.21,3000.0,169.59,169.6,169.07,169.21,3000.0
2022-06-22 11:55:00,169.25,169.35,168.59,168.59,3664.0,169.25,169.35,168.59,168.59,3664.0
2022-06-22 12:00:00,168.67,169.57,168.67,169.15,3343.0,168.67,169.57,168.67,169.15,3343.0
2022-06-22 12:05:00,168.96,169.04,168.55,168.56,3658.0,168.96,169.04,168.55,168.56,3658.0
2022-06-22 12:10:00,168.71,168.99,168.57,168.95,6623.0,168.71,168.99,168.57,168.95,6623.0
2022-06-22 12:15:00,168.81,169.27,168.76,169.22,7687.0,168.81,169.27,168.76,169.22,7687.0
2022-06-22 12:20:00,169.23,169.6,169.21,169.44,5464.0,169.23,169.6,169.21,169.44,5464.0
2022-06-22 12:25:00,169.37,169.71,169.36,169.49,2787.0,169.37,169.71,169.36,169.49,2787.0
2022-06-22 12:30:00,169.55,169.98,169.49,169.98,7575.0,169.55,169.98,169.49,169.98,7575.0
2022-06-22 12:35:00,169.99,170.37,169.99,170.24,2811.0,169.99,170.37,169.99,170.24,2811.0
2022-06-22 12:40:00,170.27,170.36,170.19,170.33,7018.0,170.27,170.36,170.19,170.33,7018.0
2022-06-22 12:45:00,170.38,170.41,170.07,170.12,4697.0,170.38,170.41,170.07,170.12,4697.0
2022-06-22 12:50:00,170.14,170.47,170.06,170.47,4136.0,170.14,170.47,170.06,170.47,4136.0
2022-06-22 12:55:00,170.42,170.53,170.26,170.48,7059.0,170.42,170.53,170.26,170.48,7059.0
2022-06-22 13:00:00,170.53,170.54,170.25,170.32,4016.0,170.53,170.54,170.25,170.32,4016.0
2022-06-22 13:05:00,170.45,170.72,170.45,170.53,2919.0,170.45,170.72,170.45,170.53,2919.0
2022-06-22 13:10:00,170.48,170.7,170.39,170.48,5843.0,170.48,170.7,170.39,170.48,5843.0
2022-06-22 13:15:00,170.56,170.8,170.49,170.7,3244.0,170.56,170.8,170.49,170.7,3244.0
2022-06-22 13:20:00,170.73,170.92,170.68,170.77,5833.0,170.73,170.92,170.68,170.77,5833.0
2022-06-22 13:25:00,170.7,170.8,170.62,170.66,3848.0,170.7,170.8,170.62,170.66,3848.0
2022-06-22 13:30:00,170.66,170.76,170.52,170.56,14141.0,170.66,170.76,170.52,170.56,14141.0
2022-06-22 13:35:00,170.54,170.66,170.39,170.65,4873.0,170.54,170.66,170.39,170.65,4873.0
2022-06-22 13:40:00,170.61,170.88,170.61,170.88,3657.0,170.61,170.88,170.61,170.88,3657.0
2022-06-22 13:45:00,170.99,171.13,170.96,170.96,12443.0,170.99,171.13,170.96,170.96,12443.0
2022-06-22 13:50:00,170.96,171.02,170.66,170.75,10345.0,170.96,171.02,170.66,170.75,10345.0
2022-06-22 13:55:00,170.75,170.85,170.51,170.7,8353.0,170.75,170.85,170.51,170.7,8353.0
2022-06-22 14:00:00,170.77,170.97,170.71,170.87,5989.0,170.77,170.97,170.71,170.87,5989.0
2022-06-22 14:05:00,170.86,171.12,170.86,171.03,50633.0,170.86,171.12,170.86,171.03,50633.0
2022-06-22 14:10:00,170.99,171.06,170.87,171.0,17257.0,170.99,171.06,170.87,171.0,17257.0
2022-06-22 14:15:00,171.03,171.09,170.83,170.95,21673.0,171.03,171.09,170.83,170.95,21673.0
2022-06-22 14:20:00,170.92,170.92,170.52,170.71,8058.0,170.92,170.92,170.52,170.71,8058.0
2022-06-22 14:25:00,170.81,170.82,170.1,170.1,4060.0,170.81,170.82,170.1,170.1,4060.0
2022-06-22 14:30:00,170.13,170.22,170.03,170.14,5152.0,170.13,170.22,170.03,170.14,5152.0
2022-06-22 14:35:00,170.13,170.2,170.05,170.14,10783.0,170.13,170.2,170.05,170.14,10783.0
2022-06-22 14:40:00,170.1,170.15,169.94,170.15,11451.0,170.1,170.15,169.94,170.15,11451.0
2022-06-22 14:45:00,170.13,170.42,170.07,170.11,4944.0,170.13,170.42,170.07,170.11,4944.0
2022-06-22 14:50:00,170.0,170.09,169.9,170.09,4451.0,170.0,170.09,169.9,170.09,4451.0
2022-06-22 14:55:00,170.1,170.13,170.02,170.1,6753.0,170.1,170.13,170.02,170.1,6753.0
2022-06-22 15:00:00,170.08,170.15,169.66,170.1,11064.0,170.08,170.15,169.66,170.1,11064.0
2022-06-22 15:05:00,170.15,170.16,169.9,169.95,7048.0,170.15,170.16,169.9,169.95,7048.0
2022-06-22 15:10:00,169.9,170.02,169.75,169.81,5800.0,169.9,170.02,169.75,169.81,5800.0
2022-06-22 15:15:00,169.97,169.98,169.51,169.51,7321.0,169.97,169.98,169.51,169.51,7321.0
2022-06-22 15:20:00,169.57,169.61,169.37,169.45,9795.0,169.57,169.61,169.37,169.45,9795.0
2022-06-22 15:25:00,169.45,169.46,168.8,169.1,13779.0,169.45,169.46,168.8,169.1,13779.0
2022-06-22 15:30:00,169.1,169.3,168.97,169.08,29591.0,169.1,169.3,168.97,169.08,29591.0
2022-06-22 15:35:00,169.03,169.1,168.64,168.72,21074.0,169.03,169.1,168.64,168.72,21074.0
2022-06-22 15:40:00,168.75,168.79,168.38,168.69,11094.0,168.75,168.79,168.38,168.69,11094.0
2022-06-22 15:45:00,168.65,168.65,168.34,168.56,12549.0,168.65,168.65,168.34,168.56,12549.0
2022-06-22 15:50:00,168.54,169.51,168.45,169.38,24210.0,168.54,169.51,168.45,169.38,24210.0
2022-06-22 15:55:00,169.41,169.76,169.12,169.12,91340.0,169.41,169.76,169.12,169.12,91340.0
2022-06-23 09:30:00,173.14,174.79,173.14,173.86,37822.0,173.14,174.79,173.14,173.86,37822.0
2022-06-23 09:35:00,174.04,174.24,172.39,172.46,44260.0,174.04,174.24,172.39,172.46,44260.0
2022-06-23 09:40:00,172.28,173.64,171.95,172.71,46005.0,172.28,173.64,171.95,172.71,46005.0
2022-06-23 09:45:00,172.9,173.65,172.56,173.3,32182.0,172.9,173.65,172.56,173.3,32182.0
2022-06-23 09:50:00,173.35,173.92,172.6,173.03,55794.0,173.35,173.92,172.6,173.03,55794.0
2022-06-23 09:55:00,173.15,175.58,173.15,175.48,15846.0,173.15,175.58,173.15,175.48,15846.0
2022-06-23 10:00:00,175.42,175.75,175.25,175.48,11875.0,175.42,175.75,175.25,175.48,11875.0
2022-06-23 10:05:00,175.4,175.82,174.77,174.86,5807.0,175.4,175.82,174.77,174.86,5807.0
2022-06-23 10:10:00,174.78,175.33,174.55,175.33,5532.0,174.78,175.33,174.55,175.33,5532.0
2022-06-23 10:15:00,175.28,175.6,175.11,175.57,7653.0,175.28,175.6,175.11,175.57,7653.0
2022-06-23 10:20:00,175.63,176.71,175.62,176.62,14177.0,175.63,176.71,175.62,176.62,14177.0
2022-06-23 10:25:00,176.64,177.08,176.04,176.65,25476.0,176.64,177.08,176.04,176.65,25476.0
2022-06-23 10:30:00,176.78,177.35,176.65,177.29,14497.0,176.78,177.35,176.65,177.29,14497.0
2022-06-23 10:35:00,177.18,178.06,176.95,178.05,24924.0,177.18,178.06,176.95,178.05,24924.0
2022-06-23 10:40:00,178.09,178.87,178.09,178.38,15457.0,178.09,178.87,178.09,178.38,15457.0
2022-06-23 10:45:00,178.28,178.95,178.2,178.68,31204.0,178.28,178.95,178.2,178.68,31204.0
2022-06-23 10:50:00,178.56,179.18,178.41,179.18,35817.0,178.56,179.18,178.41,179.18,35817.0
2022-06-23 10:55:00,179.15,179.36,179.0,179.25,23886.0,179.15,179.36,179.0,179.25,23886.0
2022-06-23 11:00:00,179.28,179.29,178.48,178.48,16054.0,179.28,179.29,178.48,178.48,16054.0
2022-06-23 11:05:00,178.53,179.16,178.39,179.16,25311.0,178.53,179.16,178.39,179.16,25311.0
2022-06-23 11:10:00,179.19,179.82,179.14,179.77,10331.0,179.19,179.82,179.14,179.77,10331.0
2022-06-23 11:15:00,179.65,180.16,179.61,179.98,6567.0,179.65,180.16,179.61,179.98,6567.0
2022-06-23 11:20:00,179.9,180.38,179.83,180.38,26398.0,179.9,180.38,179.83,180.38,26398.0
2022-06-23 11:25:00,180.27,181.08,180.26,181.08,12227.0,180.27,181.08,180.26,181.08,12227.0
2022-06-23 11:30:00,181.02,181.2,180.66,180.81,45143.0,181.02,181.2,180.66,180.81,45143.0
2022-06-23 11:35:00,180.8,180.85,180.37,180.45,11392.0,180.8,180.85,180.37,180.45,11392.0
2022-06-23 11:40:00,180.33,180.64,180.33,180.54,12241.0,180.33,180.64,180.33,180.54,12241.0
2022-06-23 11:45:00,180.53,181.14,180.45,181.03,8024.0,180.53,181.14,180.45,181.03,8024.0
2022-06-23 11:50:00,181.03,181.26,180.96,180.97,9432.0,181.03,181.26,180.96,180.97,9432.0
2022-06-23 11:55:00,180.87,181.04,180.17,180.23,18748.0,180.87,181.04,180.17,180.23,18748.0
2022-06-23 12:00:00,180.27,180.28,178.95,178.99,15272.0,180.27,180.28,178.95,178.99,15272.0
2022-06-23 12:05:00,178.98,179.69,178.8,179.48,19534.0,178.98,179.69,178.8,179.48,19534.0
2022-06-23 12:10:00,179.5,180.01,179.19,179.9,20533.0,179.5,180.01,179.19,179.9,20533.0
2022-06-23 12:15:00,179.91,180.31,179.73,180.23,12322.0,179.91,180.31,179.73,180.23,12322.0
2022-06-23 12:20:00,180.13,180.38,179.82,179.93,6354.0,180.13,180.38,179.82,179.93,6354.0
2022-06-23 12:25:00,179.94,180.17,179.75,179.79,8788.0,179.94,180.17,179.75,179.79,8788.0
2022-06-23 12:30:00,179.81,179.89,179.59,179.59,4174.0,179.81,179.89,179.59,179.59,4174.0
2022-06-23 12:35:00,179.78,179.94,179.08,179.08,7552.0,179.78,179.94,179.08,179.08,7552.0
2022-06-23 12:40:00,179.11,179.53,179.04,179.31,7098.0,179.11,179.53,179.04,179.31,7098.0
2022-06-23 12:45:00,179.25,179.34,178.82,179.21,11453.0,179.25,179.34,178.82,179.21,11453.0
2022-06-23 12:50:00,179.19,179.3,178.92,179.24,6610.0,179.19,179.3,178.92,179.24,6610.0
2022-06-23 12:55:00,179.25,179.33,178.99,179.0,14355.0,179.25,179.33,178.99,179.0,14355.0
2022-06-23 13:00:00,179.0,179.0,178.18,178.47,31368.0,179.0,179.0,178.18,178.47,31368.0
2022-06-23 13:05:00,178.45,179.15,178.44,179.09,11583.0,178.45,179.15,178.44,179.09,11583.0
2022-06-23 13:10:00,179.08,179.49,179.08,179.26,6587.0,179.08,179.49,179.08,179.26,6587.0
2022-06-23 13:15:00,179.31,179.74,179.31,179.64,3673.0,179.31,179.74,179.31,179.64,3673.0
2022-06-23 13:20:00,179.65,179.75,179.37,179.52,20343.0,179.65,179.75,179.37,179.52,20343.0
2022-06-23 13:25:00,179.38,179.56,178.98,179.0,4995.0,179.38,179.56,178.98,179.0,4995.0
2022-06-23 13:30:00,179.05,179.41,179.05,179.28,7060.0,179.05,179.41,179.05,179.28,7060.0
2022-06-23 13:35:00,179.34,179.71,179.08,179.14,31638.0,179.34,179.71,179.08,179.14,31638.0
2022-06-23 13:40:00,179.2,179.41,179.1,179.38,17842.0,179.2,179.41,179.1,179.38,17842.0
2022-06-23 13:45:00,179.31,179.99,179.3,179.97,5807.0,179.31,179.99,179.3,179.97,5807.0
2022-06-23 13:50:00,180.0,180.53,180.0,180.47,4597.0,180.0,180.53,180.0,180.47,4597.0
2022-06-23 13:55:00,180.55,180.77,180.37,180.61,6109.0,180.55,180.77,180.37,180.61,6109.0
2022-06-23 14:00:00,180.57,180.76,180.46,180.5,5484.0,180.57,180.76,180.46,180.5,5484.0
2022-06-23 14:05:00,180.44,180.7,180.41,180.67,5839.0,180.44,180.7,180.41,180.67,5839.0
2022-06-23 14:10:00,180.74,180.86,180.55,180.71,4388.0,180.74,180.86,180.55,180.71,4388.0
2022-06-23 14:15:00,180.73,180.78,180.43,180.55,15294.0,180.73,180.78,180.43,180.55,15294.0
2022-06-23 14:20:00,180.61,181.18,180.53,181.18,8976.0,180.61,181.18,180.53,181.18,8976.0
2022-06-23 14:25:00,181.23,181.73,181.11,181.68,9970.0,181.23,181.73,181.11,181.68,9970.0
2022-06-23 14:30:00,181.6,181.75,181.4,181.7,22495.0,181.6,181.75,181.4,181.7,22495.0
2022-06-23 14:35:00,181.68,181.73,181.43,181.65,15600.0,181.68,181.73,181.43,181.65,15600.0
2022-06-23 14:40:00,181.62,181.64,181.22,181.22,4692.0,181.62,181.64,181.22,181.22,4692.0
2022-06-23 14:45:00,181.19,181.38,181.01,181.35,11888.0,181.19,181.38,181.01,181.35,11888.0
2022-06-23 14:50:00,181.32,181.43,181.23,181.36,8595.0,181.32,181.43,181.23,181.36,8595.0
2022-06-23 14:55:00,181.33,181.7,181.29,181.49,9282.0,181.33,181.7,181.29,181.49,9282.0
2022-06-23 15:00:00,181.49,181.69,181.09,181.69,8887.0,181.49,181.69,181.09,181.69,8887.0
2022-06-23 15:05:00,181.8,182.15,181.8,182.02,14543.0,181.8,182.15,181.8,182.02,14543.0
2022-06-23 15:10:00,181.96,182.3,181.92,182.27,17778.0,181.96,182.3,181.92,182.27,17778.0
2022-06-23 15:15:00,182.25,182.31,181.75,182.05,33486.0,182.25,182.31,181.75,182.05,33486.0
2022-06-23 15:20:00,182.06,182.24,182.02,182.17,28655.0,182.06,182.24,182.02,182.17,28655.0
2022-06-23 15:25:00,182.02,182.3,181.91,182.12,20569.0,182.02,182.3,181.91,182.12,20569.0
2022-06-23 15:30:00,182.11,182.83,182.05,182.68,29626.0,182.11,182.83,182.05,182.68,29626.0
2022-06-23 15:35:00,182.68,182.7,182.41,182.46,28582.0,182.68,182.7,182.41,182.46,28582.0
2022-06-23 15:40:00,182.49,183.0,182.46,182.88,33040.0,182.49,183.0,182.46,182.88,33040.0
2022-06-23 15:45:00,182.89,183.53,182.89,183.44,40556.0,182.89,183.53,182.89,183.44,40556.0
2022-06-23 15:50:00,183.42,183.87,183.0,183.03,52373.0,183.42,183.87,183.0,183.03,52373.0
2022-06-23 15:55:00,183.06,183.57,182.95,183.42,159445.0,183.06,183.57,182.95,183.42,159445.0
2022-06-24 09:30:00,184.15,185.74,183.25,185.58,38749.0,184.15,185.74,183.25,185.58,38749.0
2022-06-24 09:35:00,185.49,186.65,185.32,186.17,9936.0,185.49,186.65,185.32,186.17,9936.0
2022-06-24 09:40:00,185.9,187.04,185.73,186.54,9809.0,185.9,187.04,185.73,186.54,9809.0
2022-06-24 09:45:00,186.8,187.19,185.89,186.18,13561.0,186.8,187.19,185.89,186.18,13561.0
2022-06-24 09:50:00,185.99,186.97,185.99,186.52,37915.0,185.99,186.97,185.99,186.52,37915.0
2022-06-24 09:55:00,186.37,186.46,186.04,186.23,41070.0,186.37,186.46,186.04,186.23,41070.0
2022-06-24 10:00:00,186.72,188.07,186.65,188.07,15122.0,186.72,188.07,186.65,188.07,15122.0
2022-06-24 10:05:00,188.07,188.63,188.07,188.33,25077.0,188.07,188.63,188.07,188.33,25077.0
2022-06-24 10:10:00,188.32,188.32,187.93,188.01,17789.0,188.32,188.32,187.93,188.01,17789.0
2022-06-24 10:15:00,188.09,188.5,188.07,188.36,19485.0,188.09,188.5,188.07,188.36,19485.0
2022-06-24 10:20:00,188.38,188.56,187.86,188.48,18986.0,188.38,188.56,187.86,188.48,18986.0
2022-06-24 10:25:00,188.48,188.75,188.04,188.33,15423.0,188.48,188.75,188.04,188.33,15423.0
2022-06-24 10:30:00,188.34,188.83,188.17,188.37,16949.0,188.34,188.83,188.17,188.37,16949.0
2022-06-24 10:35:00,188.42,188.42,187.16,187.16,5575.0,188.42,188.42,187.16,187.16,5575.0
2022-06-24 10:40:00,187.18,187.18,186.45,187.11,4563.0,187.18,187.18,186.45,187.11,4563.0
2022-06-24 10:45:00,186.98,187.34,186.9,187.08,9969.0,186.98,187.34,186.9,187.08,9969.0
2022-06-24 10:50:00,187.17,187.17,186.49,186.59,7482.0,187.17,187.17,186.49,186.59,7482.0
2022-06-24 10:55:00,186.73,187.29,186.57,187.0,9691.0,186.73,187.29,186.57,187.0,9691.0
2022-06-24 11:00:00,186.94,187.73,186.89,187.69,11532.0,186.94,187.73,186.89,187.69,11532.0
2022-06-24 11:05:00,187.6,187.8,187.32,187.32,7647.0,187.6,187.8,187.32,187.32,7647.0
2022-06-24 11:10:00,187.32,187.32,186.74,186.78,24688.0,187.32,187.32,186.74,186.78,24688.0
2022-06-24 11:15:00,186.75,186.82,186.34,186.53,22467.0,186.75,186.82,186.34,186.53,22467.0
2022-06-24 11:20:00,186.45,186.65,186.42,186.58,10548.0,186.45,186.65,186.42,186.58,10548.0
2022-06-24 11:25:00,186.58,187.14,186.45,187.1,7568.0,186.58,187.14,186.45,187.1,7568.0
2022-06-24 11:30:00,187.16,187.53,186.95,186.95,4104.0,187.16,187.53,186.95,186.95,4104.0
2022-06-24 11:35:00,186.89,187.1,186.65,187.03,7772.0,186.89,187.1,186.65,187.03,7772.0
2022-06-24 11:40:00,186.95,187.18,186.81,187.04,6397.0,186.95,187.18,186.81,187.04,6397.0
2022-06-24 11:45:00,186.77,186.9,186.61,186.76,8248.0,186.77,186.9,186.61,186.76,8248.0
2022-06-24 11:50:00,186.84,186.89,186.59,186.75,7663.0,186.84,186.89,186.59,186.75,7663.0
2022-06-24 11:55:00,186.77,187.12,186.59,187.11,3511.0,186.77,187.12,186.59,187.11,3511.0
2022-06-24 12:00:00,187.09,187.37,187.08,187.09,2452.0,187.09,187.37,187.08,187.09,2452.0
2022-06-24 12:05:00,186.92,187.16,186.81,187.12,4070.0,186.92,187.16,186.81,187.12,4070.0
2022-06-24 12:10:00,187.22,187.27,186.86,187.11,3719.0,187.22,187.27,186.86,187.11,3719.0
2022-06-24 12:15:00,187.13,187.17,186.98,187.11,1911.0,187.13,187.17,186.98,187.11,1911.0
2022-06-24 12:20:00,187.15,187.15,186.46,186.97,17707.0,187.15,187.15,186.46,186.97,17707.0
2022-06-24 12:25:00,187.04,187.12,186.86,187.04,3826.0,187.04,187.12,186.86,187.04,3826.0
2022-06-24 12:30:00,186.88,187.13,186.76,186.81,3538.0,186.88,187.13,186.76,186.81,3538.0
2022-06-24 12:35:00,186.86,187.08,186.85,186.91,7383.0,186.86,187.08,186.85,186.91,7383.0
2022-06-24 12:40:00,186.97,187.73,186.96,187.73,7903.0,186.97,187.73,186.96,187.73,7903.0
2022-06-24 12:45:00,187.57,187.57,187.15,187.35,3067.0,187.57,187.57,187.15,187.35,3067.0
2022-06-24 12:50:00,187.31,187.85,187.31,187.85,2367.0,187.31,187.85,187.31,187.85,2367.0
2022-06-24 12:55:00,187.9,188.06,187.76,187.99,4990.0,187.9,188.06,187.76,187.99,4990.0
2022-06-24 13:00:00,187.96,188.07,187.87,187.87,7426.0,187.96,188.07,187.87,187.87,7426.0
2022-06-24 13:05:00,187.8,188.02,187.64,187.77,10941.0,187.8,188.02,187.64,187.77,10941.0
2022-06-24 13:10:00,187.84,188.0,187.75,187.94,3008.0,187.84,188.0,187.75,187.94,3008.0
2022-06-24 13:15:00,187.91,188.04,187.79,188.0,22800.0,187.91,188.04,187.79,188.0,22800.0
2022-06-24 13:20:00,188.12,188.4,188.11,188.36,14909.0,188.12,188.4,188.11,188.36,14909.0
2022-06-24 13:25:00,188.41,188.45,188.12,188.38,8356.0,188.41,188.45,188.12,188.38,8356.0
2022-06-24 13:30:00,188.31,188.31,188.05,188.3,9552.0,188.31,188.31,188.05,188.3,9552.0
2022-06-24 13:35:00,188.27,188.36,187.86,188.08,18037.0,188.27,188.36,187.86,188.08,18037.0
2022-06-24 13:40:00,188.06,188.07,187.86,187.9,6056.0,188.06,188.07,187.86,187.9,6056.0
2022-06-24 13:45:00,187.88,187.95,187.26,187.37,8645.0,187.88,187.95,187.26,187.37,8645.0
2022-06-24 13:50:00,187.28,187.34,186.88,186.89,6261.0,187.28,187.34,186.88,186.89,6261.0
2022-06-24 13:55:00,186.73,187.15,186.72,187.14,7802.0,186.73,187.15,186.72,187.14,7802.0
2022-06-24 14:00:00,187.18,187.32,187.11,187.11,2818.0,187.18,187.32,187.11,187.11,2818.0
2022-06-24 14:05:00,187.11,187.24,187.03,187.03,5624.0,187.11,187.24,187.03,187.03,5624.0
2022-06-24 14:10:00,187.03,187.31,187.03,187.06,6594.0,187.03,187.31,187.03,187.06,6594.0
2022-06-24 14:15:00,187.18,187.63,187.17,187.59,3333.0,187.18,187.63,187.17,187.59,3333.0
2022-06-24 14:20:00,187.64,187.64,187.39,187.53,3511.0,187.64,187.64,187.39,187.53,3511.0
2022-06-24 14:25:00,187.66,187.87,187.57,187.57,9623.0,187.66,187.87,187.57,187.57,9623.0
2022-06-24 14:30:00,187.64,188.01,187.58,187.99,8327.0,187.64,188.01,187.58,187.99,8327.0
2022-06-24 14:35:00,187.98,188.36,187.92,188.26,4377.0,187.98,188.36,187.92,188.26,4377.0
2022-06-24 14:40:00,188.26,189.05,188.26,189.0,5284.0,188.26,189.05,188.26,189.0,5284.0
2022-06-24 14:45:00,189.05,189.36,189.04,189.33,5245.0,189.05,189.36,189.04,189.33,5245.0
2022-06-24 14:50:00,189.35,189.46,189.17,189.46,8954.0,189.35,189.46,189.17,189.46,8954.0
2022-06-24 14:55:00,189.43,189.61,189.31,189.61,6763.0,189.43,189.61,189.31,189.61,6763.0
2022-06-24 15:00:00,189.57,189.73,189.37,189.66,10129.0,189.57,189.73,189.37,189.66,10129.0
2022-06-24 15:05:00,189.56,189.56,189.28,189.44,20258.0,189.56,189.56,189.28,189.44,20258.0
2022-06-24 15:10:00,189.41,189.56,189.3,189.54,10237.0,189.41,189.56,189.3,189.54,10237.0
2022-06-24 15:15:00,189.63,189.87,189.6,189.81,8018.0,189.63,189.87,189.6,189.81,8018.0
2022-06-24 15:20:00,189.86,190.08,189.8,189.92,8299.0,189.86,190.08,189.8,189.92,8299.0
2022-06-24 15:25:00,189.93,189.93,189.6,189.92,14871.0,189.93,189.93,189.6,189.92,14871.0
2022-06-24 15:30:00,189.93,190.0,189.6,189.75,14172.0,189.93,190.0,189.6,189.75,14172.0
2022-06-24 15:35:00,189.75,190.39,189.66,190.39,20718.0,189.75,190.39,189.66,190.39,20718.0
2022-06-24 15:40:00,190.4,190.72,190.37,190.68,23861.0,190.4,190.72,190.37,190.68,23861.0
2022-06-24 15:45:00,190.66,190.91,190.63,190.86,28608.0,190.66,190.91,190.63,190.86,28608.0
2022-06-24 15:50:00,190.84,192.9,190.84,192.3,65243.0,190.84,192.9,190.84,192.3,65243.0
2022-06-24 15:55:00,192.3,192.99,192.01,192.58,281280.0,192.3,192.99,192.01,192.58,281280.0
2022-06-27 09:30:00,191.56,193.34,191.17,191.46,31852.0,191.56,193.34,191.17,191.46,31852.0
2022-06-27 09:35:00,191.45,191.45,189.06,190.32,18977.0,191.45,191.45,189.06,190.32,18977.0
2022-06-27 09:40:00,189.82,189.99,188.94,189.0,11544.0,189.82,189.99,188.94,189.0,11544.0
2022-06-27 09:45:00,189.11,189.54,188.67,189.4,16056.0,189.11,189.54,188.67,189.4,16056.0
2022-06-27 09:50:00,189.39,190.36,188.98,190.13,8545.0,189.39,190.36,188.98,190.13,8545.0
2022-06-27 09:55:00,190.18,190.52,189.54,190.32,11666.0,190.18,190.52,189.54,190.32,11666.0
2022-06-27 10:00:00,190.64,191.27,190.25,190.97,8108.0,190.64,191.27,190.25,190.97,8108.0
2022-06-27 10:05:00,190.96,191.1,189.87,190.27,12303.0,190.96,191.1,189.87,190.27,12303.0
2022-06-27 10:10:00,190.34,190.34,189.39,189.41,7223.0,190.34,190.34,189.39,189.41,7223.0
2022-06-27 10:15:00,189.34,189.34,188.12,188.53,5929.0,189.34,189.34,188.12,188.53,5929.0
2022-06-27 10:20:00,188.6,188.96,187.81,187.97,4034.0,188.6,188.96,187.81,187.97,4034.0
2022-06-27 10:25:00,187.96,187.96,187.27,187.28,53490.0,187.96,187.96,187.27,187.28,53490.0
2022-06-27 10:30:00,187.25,188.22,187.18,188.22,42458.0,187.25,188.22,187.18,188.22,42458.0
2022-06-27 10:35:00,188.35,188.67,187.51,187.8,10095.0,188.35,188.67,187.51,187.8,10095.0
2022-06-27 10:40:00,187.87,188.3,187.34,188.03,6898.0,187.87,188.3,187.34,188.03,6898.0
2022-06-27 10:45:00,188.0,188.61,187.54,188.61,12222.0,188.0,188.61,187.54,188.61,12222.0
2022-06-27 10:50:00,188.62,188.9,188.54,188.8,5807.0,188.62,188.9,188.54,188.8,5807.0
2022-06-27 10:55:00,188.86,189.2,188.69,189.06,21076.0,188.86,189.2,188.69,189.06,21076.0
2022-06-27 11:00:00,189.0,189.51,188.99,189.51,5444.0,189.0,189.51,188.99,189.51,5444.0
2022-06-27 11:05:00,189.4,189.4,188.69,188.69,6416.0,189.4,189.4,188.69,188.69,6416.0
2022-06-27 11:10:00,188.69,189.11,188.59,188.87,6362.0,188.69,189.11,188.59,188.87,6362.0
2022-06-27 11:15:00,188.84,189.26,188.44,188.7,6682.0,188.84,189.26,188.44,188.7,6682.0
2022-06-27 11:20:00,188.83,189.48,188.75,189.48,7553.0,188.83,189.48,188.75,189.48,7553.0
2022-06-27 11:25:00,189.65,190.06,189.51,189.95,4974.0,189.65,190.06,189.51,189.95,4974.0
2022-06-27 11:30:00,189.89,189.91,189.28,189.28,5928.0,189.89,189.91,189.28,189.28,5928.0
2022-06-27 11:35:00,189.14,189.34,189.09,189.22,6610.0,189.14,189.34,189.09,189.22,6610.0
2022-06-27 11:40:00,189.3,189.57,189.22,189.4,8647.0,189.3,189.57,189.22,189.4,8647.0
2022-06-27 11:45:00,189.53,189.84,189.1,189.13,5279.0,189.53,189.84,189.1,189.13,5279.0
2022-06-27 11:50:00,189.1,189.1,188.47,188.53,10602.0,189.1,189.1,188.47,188.53,10602.0
2022-06-27 11:55:00,188.44,188.73,188.33,188.47,5833.0,188.44,188.73,188.33,188.47,5833.0
2022-06-27 12:00:00,188.49,188.57,187.65,187.77,5575.0,188.49,188.57,187.65,187.77,5575.0
2022-06-27 12:05:00,187.83,187.83,187.48,187.66,3253.0,187.83,187.83,187.48,187.66,3253.0
2022-06-27 12:10:00,187.63,187.83,187.51,187.59,5172.0,187.63,187.83,187.51,187.59,5172.0
2022-06-27 12:15:00,187.64,187.67,187.01,187.55,5594.0,187.64,187.67,187.01,187.55,5594.0
2022-06-27 12:20:00,187.5,187.56,186.69,186.69,3875.0,187.5,187.56,186.69,186.69,3875.0
2022-06-27 12:25:00,186.64,186.7,186.33,186.55,7165.0,186.64,186.7,186.33,186.55,7165.0
2022-06-27 12:30:00,186.55,186.63,186.33,186.52,5190.0,186.55,186.63,186.33,186.52,5190.0
2022-06-27 12:35:00,186.54,186.61,186.35,186.35,5962.0,186.54,186.61,186.35,186.35,5962.0
2022-06-27 12:40:00,186.33,186.48,186.24,186.41,4042.0,186.33,186.48,186.24,186.41,4042.0
2022-06-27 12:45:00,186.43,186.53,186.25,186.45,3800.0,186.43,186.53,186.25,186.45,3800.0
2022-06-27 12:50:00,186.42,187.0,186.26,186.95,6403.0,186.42,187.0,186.26,186.95,6403.0
2022-06-27 12:55:00,186.9,187.15,186.78,186.86,8616.0,186.9,187.15,186.78,186.86,8616.0
2022-06-27 13:00:00,186.98,187.03,186.43,186.57,6474.0,186.98,187.03,186.43,186.57,6474.0
2022-06-27 13:05:00,186.54,186.54,186.06,186.32,3457.0,186.54,186.54,186.06,186.32,3457.0
2022-06-27 13:10:00,186.38,186.85,186.38,186.82,1905.0,186.38,186.85,186.38,186.82,1905.0
2022-06-27 13:15:00,186.82,187.08,186.59,187.01,3601.0,186.82,187.08,186.59,187.01,3601.0
2022-06-27 13:20:00,187.09,187.34,186.93,187.27,5320.0,187.09,187.34,186.93,187.27,5320.0
2022-06-27 13:25:00,187.21,187.25,186.89,187.06,4614.0,187.21,187.25,186.89,187.06,4614.0
2022-06-27 13:30:00,187.01,187.01,186.46,186.46,7942.0,187.01,187.01,186.46,186.46,7942.0
2022-06-27 13:35:00,186.42,186.96,186.35,186.95,6155.0,186.42,186.96,186.35,186.95,6155.0
2022-06-27 13:40:00,186.95,186.95,186.44,186.56,1417.0,186.95,186.95,186.44,186.56,1417.0
2022-06-27 13:45:00,186.56,187.01,186.39,187.01,6851.0,186.56,187.01,186.39,187.01,6851.0
2022-06-27 13:50:00,186.92,187.02,186.84,186.93,5485.0,186.92,187.02,186.84,186.93,5485.0
2022-06-27 13:55:00,186.94,186.94,186.66,186.78,5500.0,186.94,186.94,186.66,186.78,5500.0
2022-06-27 14:00:00,186.78,187.04,186.56,186.91,4752.0,186.78,187.04,186.56,186.91,4752.0
2022-06-27 14:05:00,187.0,187.0,186.66,186.77,12373.0,187.0,187.0,186.66,186.77,12373.0
2022-06-27 14:10:00,186.86,187.18,186.77,186.93,6974.0,186.86,187.18,186.77,186.93,6974.0
2022-06-27 14:15:00,187.05,187.42,186.94,187.39,3806.0,187.05,187.42,186.94,187.39,3806.0
2022-06-27 14:20:00,187.42,187.42,187.23,187.31,4350.0,187.42,187.42,187.23,187.31,4350.0
2022-06-27 14:25:00,187.34,187.46,187.08,187.26,6250.0,187.34,187.46,187.08,187.26,6250.0
2022-06-27 14:30:00,187.24,187.46,187.09,187.44,5404.0,187.24,187.46,187.09,187.44,5404.0
2022-06-27 14:35:00,187.39,187.57,187.27,187.56,4706.0,187.39,187.57,187.27,187.56,4706.0
2022-06-27 14:40:00,187.43,187.43,187.07,187.26,9283.0,187.43,187.43,187.07,187.26,9283.0
2022-06-27 14:45:00,187.27,187.52,187.12,187.44,7719.0,187.27,187.52,187.12,187.44,7719.0
2022-06-27 14:50:00,187.35,187.41,187.04,187.04,8427.0,187.35,187.41,187.04,187.04,8427.0
2022-06-27 14:55:00,187.15,187.31,186.92,187.06,6949.0,187.15,187.31,186.92,187.06,6949.0
2022-06-27 15:00:00,186.97,187.06,186.51,186.56,9485.0,186.97,187.06,186.51,186.56,9485.0
2022-06-27 15:05:00,186.6,186.81,186.45,186.8,5271.0,186.6,186.81,186.45,186.8,5271.0
2022-06-27 15:10:00,186.78,187.11,186.78,187.05,5934.0,186.78,187.11,186.78,187.05,5934.0
2022-06-27 15:15:00,187.0,187.11,186.89,187.03,11635.0,187.0,187.11,186.89,187.03,11635.0
2022-06-27 15:20:00,186.97,187.01,186.6,186.6,8783.0,186.97,187.01,186.6,186.6,8783.0
2022-06-27 15:25:00,186.62,186.79,186.36,186.64,8389.0,186.62,186.79,186.36,186.64,8389.0
2022-06-27 15:30:00,186.64,186.72,186.02,186.02,13360.0,186.64,186.72,186.02,186.02,13360.0
2022-06-27 15:35:00,186.01,186.03,185.29,185.53,13118.0,186.01,186.03,185.29,185.53,13118.0
2022-06-27 15:40:00,185.5,186.2,185.43,186.2,18471.0,185.5,186.2,185.43,186.2,18471.0
2022-06-27 15:45:00,186.12,186.39,185.72,185.89,26908.0,186.12,186.39,185.72,185.89,26908.0
2022-06-27 15:50:00,185.81,185.81,184.5,184.79,44451.0,185.81,185.81,184.5,184.79,44451.0
2022-06-27 15:55:00,184.83,185.97,184.78,185.87,97460.0,184.83,185.97,184.78,185.87,97460.0
2022-06-28 09:30:00,186.62,186.62,184.13,185.45,41581.0,186.62,186.62,184.13,185.45,41581.0
2022-06-28 09:35:00,185.45,185.7,184.39,185.7,18661.0,185.45,185.7,184.39,185.7,18661.0
2022-06-28 09:40:00,185.86,186.05,185.31,185.41,12525.0,185.86,186.05,185.31,185.41,12525.0
2022-06-28 09:45:00,185.14,185.14,184.16,184.85,4936.0,185.14,185.14,184.16,184.85,4936.0
2022-06-28 09:50:00,184.65,184.74,184.17,184.17,6819.0,184.65,184.74,184.17,184.17,6819.0
2022-06-28 09:55:00,184.27,184.27,183.33,183.81,4293.0,184.27,184.27,183.33,183.81,4293.0
2022-06-28 10:00:00,183.78,183.91,182.55,182.56,13369.0,183.78,183.91,182.55,182.56,13369.0
2022-06-28 10:05:00,182.56,182.68,181.73,182.15,6271.0,182.56,182.68,181.73,182.15,6271.0
2022-06-28 10:10:00,182.3,183.02,182.3,182.8,5594.0,182.3,183.02,182.3,182.8,5594.0
2022-06-28 10:15:00,182.8,182.98,182.43,182.59,7270.0,182.8,182.98,182.43,182.59,7270.0
2022-06-28 10:20:00,182.58,182.78,182.08,182.66,5329.0,182.58,182.78,182.08,182.66,5329.0
2022-06-28 10:25:00,182.58,182.77,182.45,182.45,8767.0,182.58,182.77,182.45,182.45,8767.0
2022-06-28 10:30:00,182.36,182.36,181.43,181.93,11457.0,182.36,182.36,181.43,181.93,11457.0
2022-06-28 10:35:00,181.92,182.33,181.84,182.14,6500.0,181.92,182.33,181.84,182.14,6500.0
2022-06-28 10:40:00,182.01,182.01,181.46,181.91,6077.0,182.01,182.01,181.46,181.91,6077.0
2022-06-28 10:45:00,181.96,182.06,181.45,181.97,13550.0,181.96,182.06,181.45,181.97,13550.0
2022-06-28 10:50:00,181.93,182.32,181.84,181.91,4000.0,181.93,182.32,181.84,181.91,4000.0
2022-06-28 10:55:00,182.01,182.51,182.01,182.37,6691.0,182.01,182.51,182.01,182.37,6691.0
2022-06-28 11:00:00,182.44,182.65,182.0,182.27,6400.0,182.44,182.65,182.0,182.27,6400.0
2022-06-28 11:05:00,182.28,182.28,181.76,181.77,4133.0,182.28,182.28,181.76,181.77,4133.0
2022-06-28 11:10:00,181.74,182.51,181.73,182.33,6000.0,181.74,182.51,181.73,182.33,6000.0
2022-06-28 11:15:00,182.32,182.32,181.58,181.78,16079.0,182.32,182.32,181.58,181.78,16079.0
2022-06-28 11:20:00,181.95,181.95,181.46,181.46,14675.0,181.95,181.95,181.46,181.46,14675.0
2022-06-28 11:25:00,181.55,181.55,181.12,181.15,7661.0,181.55,181.55,181.12,181.15,7661.0
2022-06-28 11:30:00,181.1,181.69,181.0,181.55,15387.0,181.1,181.69,181.0,181.55,15387.0
2022-06-28 11:35:00,181.44,181.58,180.95,181.03,6601.0,181.44,181.58,180.95,181.03,6601.0
2022-06-28 11:40:00,181.03,181.13,180.35,180.48,8969.0,181.03,181.13,180.35,180.48,8969.0
2022-06-28 11:45:00,180.39,180.52,180.05,180.52,7012.0,180.39,180.52,180.05,180.52,7012.0
2022-06-28 11:50:00,180.44,180.95,180.17,180.62,9925.0,180.44,180.95,180.17,180.62,9925.0
2022-06-28 11:55:00,180.54,180.94,180.49,180.77,8070.0,180.54,180.94,180.49,180.77,8070.0
2022-06-28 12:00:00,180.7,181.19,180.01,180.03,14270.0,180.7,181.19,180.01,180.03,14270.0
2022-06-28 12:05:00,180.25,180.52,180.05,180.43,7977.0,180.25,180.52,180.05,180.43,7977.0
2022-06-28 12:10:00,180.36,180.78,180.36,180.64,2050.0,180.36,180.78,180.36,180.64,2050.0
2022-06-28 12:15:00,180.45,180.65,180.17,180.64,5941.0,180.45,180.65,180.17,180.64,5941.0
2022-06-28 12:20:00,180.65,180.86,180.29,180.33,14836.0,180.65,180.86,180.29,180.33,14836.0
2022-06-28 12:25:00,180.3,180.55,180.06,180.52,12696.0,180.3,180.55,180.06,180.52,12696.0
2022-06-28 12:30:00,180.46,180.51,180.0,180.03,6260.0,180.46,180.51,180.0,180.03,6260.0
2022-06-28 12:35:00,180.06,180.81,180.06,180.78,6041.0,180.06,180.81,180.06,180.78,6041.0
2022-06-28 12:40:00,180.76,181.02,180.72,181.0,6268.0,180.76,181.02,180.72,181.0,6268.0
2022-06-28 12:45:00,181.02,181.25,180.95,181.21,7253.0,181.02,181.25,180.95,181.21,7253.0
2022-06-28 12:50:00,181.21,181.42,181.13,181.22,7359.0,181.21,181.42,181.13,181.22,7359.0
2022-06-28 12:55:00,181.22,181.48,181.22,181.38,2736.0,181.22,181.48,181.22,181.38,2736.0
2022-06-28 13:00:00,181.33,181.33,180.49,180.65,2275.0,181.33,181.33,180.49,180.65,2275.0
2022-06-28 13:05:00,180.57,180.57,179.72,179.82,4003.0,180.57,180.57,179.72,179.82,4003.0
2022-06-28 13:10:00,179.61,179.74,179.28,179.41,3971.0,179.61,179.74,179.28,179.41,3971.0
2022-06-28 13:15:00,179.36,179.61,179.31,179.34,4566.0,179.36,179.61,179.31,179.34,4566.0
2022-06-28 13:20:00,179.26,179.26,178.83,179.08,4496.0,179.26,179.26,178.83,179.08,4496.0
2022-06-28 13:25:00,179.07,179.47,178.87,179.45,5941.0,179.07,179.47,178.87,179.45,5941.0
2022-06-28 13:30:00,179.33,179.42,178.88,178.88,2520.0,179.33,179.42,178.88,178.88,2520.0
2022-06-28 13:35:00,178.93,179.25,178.77,179.14,8462.0,178.93,179.25,178.77,179.14,8462.0
2022-06-28 13:40:00,179.11,179.49,179.09,179.37,6456.0,179.11,179.49,179.09,179.37,6456.0
2022-06-28 13:45:00,179.49,179.62,179.31,179.47,3929.0,179.49,179.62,179.31,179.47,3929.0
2022-06-28 13:50:00,179.62,179.94,179.62,179.73,4920.0,179.62,179.94,179.62,179.73,4920.0
2022-06-28 13:55:00,179.73,179.81,179.4,179.4,17794.0,179.73,179.81,179.4,179.4,17794.0
2022-06-28 14:00:00,179.18,179.82,179.18,179.31,5823.0,179.18,179.82,179.18,179.31,5823.0
2022-06-28 14:05:00,179.31,179.39,178.79,178.79,3000.0,179.31,179.39,178.79,178.79,3000.0
2022-06-28 14:10:00,178.87,178.88,178.59,178.65,4761.0,178.87,178.88,178.59,178.65,4761.0
2022-06-28 14:15:00,178.59,178.98,178.54,178.77,6128.0,178.59,178.98,178.54,178.77,6128.0
2022-06-28 14:20:00,178.63,178.82,178.62,178.69,2928.0,178.63,178.82,178.62,178.69,2928.0
2022-06-28 14:25:00,178.71,178.84,178.61,178.84,2117.0,178.71,178.84,178.61,178.84,2117.0
2022-06-28 14:30:00,178.82,178.82,178.43,178.43,2400.0,178.82,178.82,178.43,178.43,2400.0
2022-06-28 14:35:00,178.41,178.42,178.21,178.32,2987.0,178.41,178.42,178.21,178.32,2987.0
2022-06-28 14:40:00,178.24,178.52,178.13,178.44,3278.0,178.24,178.52,178.13,178.44,3278.0
2022-06-28 14:45:00,178.53,179.12,178.49,179.12,8243.0,178.53,179.12,178.49,179.12,8243.0
2022-06-28 14:50:00,178.96,178.96,178.55,178.68,4211.0,178.96,178.96,178.55,178.68,4211.0
2022-06-28 14:55:00,178.78,178.83,178.26,178.38,5638.0,178.78,178.83,178.26,178.38,5638.0
2022-06-28 15:00:00,178.36,178.51,177.79,177.79,7301.0,178.36,178.51,177.79,177.79,7301.0
2022-06-28 15:05:00,177.84,177.84,177.49,177.84,8078.0,177.84,177.84,177.49,177.84,8078.0
2022-06-28 15:10:00,177.89,177.97,177.59,177.79,4039.0,177.89,177.97,177.59,177.79,4039.0
2022-06-28 15:15:00,177.81,177.92,177.67,177.76,16491.0,177.81,177.92,177.67,177.76,16491.0
2022-06-28 15:20:00,177.75,177.88,177.6,177.82,9737.0,177.75,177.88,177.6,177.82,9737.0
2022-06-28 15:25:00,177.81,177.92,177.65,177.71,7572.0,177.81,177.92,177.65,177.71,7572.0
2022-06-28 15:30:00,177.59,177.85,177.47,177.59,12133.0,177.59,177.85,177.47,177.59,12133.0
2022-06-28 15:35:00,177.57,177.62,177.18,177.37,55283.0,177.57,177.62,177.18,177.37,55283.0
2022-06-28 15:40:00,177.37,177.37,176.62,176.68,18378.0,177.37,177.37,176.62,176.68,18378.0
2022-06-28 15:45:00,176.66,176.73,176.31,176.46,35192.0,176.66,176.73,176.31,176.46,35192.0
2022-06-28 15:50:00,176.49,177.1,176.39,177.04,40772.0,176.49,177.1,176.39,177.04,40772.0
2022-06-28 15:55:00,177.16,177.18,176.66,176.8,70149.0,177.16,177.18,176.66,176.8,70149.0
2022-06-29 09:30:00,177.89,178.38,174.82,175.02,39652.0,177.89,178.38,174.82,175.02,39652.0
2022-06-29 09:35:00,174.87,175.79,174.36,174.96,43053.0,174.87,175.79,174.36,174.96,43053.0
2022-06-29 09:40:00,174.84,176.15,174.68,175.55,7040.0,174.84,176.15,174.68,175.55,7040.0
2022-06-29 09:45:00,175.47,176.36,175.04,176.36,4574.0,175.47,176.36,175.04,176.36,4574.0
2022-06-29 09:50:00,176.4,178.02,176.4,177.66,6646.0,176.4,178.02,176.4,177.66,6646.0
2022-06-29 09:55:00,177.34,177.54,176.77,177.22,7009.0,177.34,177.54,176.77,177.22,7009.0
2022-06-29 10:00:00,177.08,178.19,176.2,178.03,16626.0,177.08,178.19,176.2,178.03,16626.0
2022-06-29 10:05:00,177.9,177.92,177.14,177.15,4890.0,177.9,177.92,177.14,177.15,4890.0
2022-06-29 10:10:00,177.34,177.94,176.97,176.97,8545.0,177.34,177.94,176.97,176.97,8545.0
2022-06-29 10:15:00,176.87,177.25,175.93,176.23,7480.0,176.87,177.25,175.93,176.23,7480.0
2022-06-29 10:20:00,176.31,176.59,176.17,176.59,7300.0,176.31,176.59,176.17,176.59,7300.0
2022-06-29 10:25:00,176.62,177.67,176.62,177.33,7899.0,176.62,177.67,176.62,177.33,7899.0
2022-06-29 10:30:00,177.43,178.18,177.28,177.59,5425.0,177.43,178.18,177.28,177.59,5425.0
2022-06-29 10:35:00,177.67,177.83,177.39,177.83,7648.0,177.67,177.83,177.39,177.83,7648.0
2022-06-29 10:40:00,178.12,179.38,178.12,179.24,8272.0,178.12,179.38,178.12,179.24,8272.0
2022-06-29 10:45:00,179.49,179.49,178.77,178.77,8529.0,179.49,179.49,178.77,178.77,8529.0
2022-06-29 10:50:00,178.82,179.42,178.16,178.5,9878.0,178.82,179.42,178.16,178.5,9878.0
2022-06-29 10:55:00,178.52,178.52,178.17,178.2,18848.0,178.52,178.52,178.17,178.2,18848.0
2022-06-29 11:00:00,178.12,178.29,177.91,178.06,9293.0,178.12,178.29,177.91,178.06,9293.0
2022-06-29 11:05:00,178.11,178.45,177.73,178.21,7866.0,178.11,178.45,177.73,178.21,7866.0
2022-06-29 11:10:00,178.23,178.54,178.0,178.14,7912.0,178.23,178.54,178.0,178.14,7912.0
2022-06-29 11:15:00,178.24,178.49,178.02,178.03,5000.0,178.24,178.49,178.02,178.03,5000.0
2022-06-29 11:20:00,178.05,178.17,177.86,177.91,5395.0,178.05,178.17,177.86,177.91,5395.0
2022-06-29 11:25:00,178.2,178.85,178.15,178.71,8189.0,178.2,178.85,178.15,178.71,8189.0
2022-06-29 11:30:00,178.78,178.78,178.18,178.6,7830.0,178.78,178.78,178.18,178.6,7830.0
2022-06-29 11:35:00,178.71,179.27,178.59,178.87,4956.0,178.71,179.27,178.59,178.87,4956.0
2022-06-29 11:40:00,178.83,178.98,178.26,178.38,6762.0,178.83,178.98,178.26,178.38,6762.0
2022-06-29 11:45:00,178.37,178.59,178.03,178.15,3800.0,178.37,178.59,178.03,178.15,3800.0
2022-06-29 11:50:00,178.14,178.58,178.11,178.47,4744.0,178.14,178.58,178.11,178.47,4744.0
2022-06-29 11:55:00,178.37,178.37,177.79,177.94,2500.0,178.37,178.37,177.79,177.94,2500.0
2022-06-29 12:00:00,177.91,177.93,177.37,177.47,4030.0,177.91,177.93,177.37,177.47,4030.0
2022-06-29 12:05:00,177.36,177.36,176.93,176.93,4206.0,177.36,177.36,176.93,176.93,4206.0
2022-06-29 12:10:00,176.91,177.0,176.54,176.54,2045.0,176.91,177.0,176.54,176.54,2045.0
2022-06-29 12:15:00,176.7,177.07,176.7,177.01,4577.0,176.7,177.07,176.7,177.01,4577.0
2022-06-29 12:20:00,177.18,177.19,176.37,176.39,3012.0,177.18,177.19,176.37,176.39,3012.0
2022-06-29 12:25:00,176.39,176.59,176.33,176.37,3657.0,176.39,176.59,176.33,176.37,3657.0
2022-06-29 12:30:00,176.5,176.72,176.32,176.4,3629.0,176.5,176.72,176.32,176.4,3629.0
2022-06-29 12:35:00,176.46,177.17,176.4,176.84,4534.0,176.46,177.17,176.4,176.84,4534.0
2022-06-29 12:40:00,176.8,176.97,176.69,176.81,2895.0,176.8,176.97,176.69,176.81,2895.0
2022-06-29 12:45:00,176.87,176.91,176.54,176.7,4024.0,176.87,176.91,176.54,176.7,4024.0
2022-06-29 12:50:00,176.71,176.85,176.61,176.75,2321.0,176.71,176.85,176.61,176.75,2321.0
2022-06-29 12:55:00,176.76,177.05,176.56,177.04,2833.0,176.76,177.05,176.56,177.04,2833.0
2022-06-29 13:00:00,177.01,177.3,176.96,177.0,1700.0,177.01,177.3,176.96,177.0,1700.0
2022-06-29 13:05:00,176.94,177.22,176.87,177.2,4801.0,176.94,177.22,176.87,177.2,4801.0
2022-06-29 13:10:00,177.38,177.38,176.37,176.4,16097.0,177.38,177.38,176.37,176.4,16097.0
2022-06-29 13:15:00,176.28,176.4,176.07,176.29,6639.0,176.28,176.4,176.07,176.29,6639.0
2022-06-29 13:20:00,176.29,176.37,176.08,176.17,1900.0,176.29,176.37,176.08,176.17,1900.0
2022-06-29 13:25:00,176.25,176.84,176.24,176.69,5157.0,176.25,176.84,176.24,176.69,5157.0
2022-06-29 13:30:00,176.63,176.64,176.39,176.6,2176.0,176.63,176.64,176.39,176.6,2176.0
2022-06-29 13:35:00,176.74,176.99,176.69,176.8,3451.0,176.74,176.99,176.69,176.8,3451.0
2022-06-29 13:40:00,176.91,177.08,176.9,176.93,3286.0,176.91,177.08,176.9,176.93,3286.0
2022-06-29 13:45:00,177.14,177.18,176.95,176.95,2100.0,177.14,177.18,176.95,176.95,2100.0
2022-06-29 13:50:00,176.92,177.07,176.88,176.9,7951.0,176.92,177.07,176.88,176.9,7951.0
2022-06-29 13:55:00,176.92,177.11,176.92,177.01,22736.0,176.92,177.11,176.92,177.01,22736.0
2022-06-29 14:00:00,176.97,177.44,176.96,177.24,16693.0,176.97,177.44,176.96,177.24,16693.0
2022-06-29 14:05:00,177.25,177.4,177.11,177.18,9448.0,177.25,177.4,177.11,177.18,9448.0
2022-06-29 14:10:00,177.18,177.23,177.03,177.12,7656.0,177.18,177.23,177.03,177.12,7656.0
2022-06-29 14:15:00,177.09,177.24,176.85,176.85,9239.0,177.09,177.24,176.85,176.85,9239.0
2022-06-29 14:20:00,176.83,176.91,176.83,176.87,2498.0,176.83,176.91,176.83,176.87,2498.0
2022-06-29 14:25:00,176.89,177.05,176.76,177.05,7623.0,176.89,177.05,176.76,177.05,7623.0
2022-06-29 14:30:00,176.96,177.02,176.63,176.77,4500.0,176.96,177.02,176.63,176.77,4500.0
2022-06-29 14:35:00,176.7,176.84,176.65,176.65,3412.0,176.7,176.84,176.65,176.65,3412.0
2022-06-29 14:40:00,176.63,176.66,176.33,176.33,5039.0,176.63,176.66,176.33,176.33,5039.0
2022-06-29 14:45:00,176.42,176.42,176.11,176.17,7010.0,176.42,176.42,176.11,176.17,7010.0
2022-06-29 14:50:00,176.16,176.35,176.11,176.35,2309.0,176.16,176.35,176.11,176.35,2309.0
2022-06-29 14:55:00,176.36,176.47,176.31,176.47,2894.0,176.36,176.47,176.31,176.47,2894.0
2022-06-29 15:00:00,176.43,176.63,176.23,176.63,3900.0,176.43,176.63,176.23,176.63,3900.0
2022-06-29 15:05:00,176.66,176.93,176.64,176.82,6331.0,176.66,176.93,176.64,176.82,6331.0
2022-06-29 15:10:00,176.77,176.79,176.62,176.67,4623.0,176.77,176.79,176.62,176.67,4623.0
2022-06-29 15:15:00,176.66,176.99,176.65,176.68,6754.0,176.66,176.99,176.65,176.68,6754.0
2022-06-29 15:20:00,176.68,176.95,176.68,176.92,7099.0,176.68,176.95,176.68,176.92,7099.0
2022-06-29 15:25:00,176.93,177.07,176.87,177.06,13853.0,176.93,177.07,176.87,177.06,13853.0
2022-06-29 15:30:00,177.06,177.16,176.47,176.56,11744.0,177.06,177.16,176.47,176.56,11744.0
2022-06-29 15:35:00,176.55,176.66,176.37,176.52,10553.0,176.55,176.66,176.37,176.52,10553.0
2022-06-29 15:40:00,176.53,176.91,176.49,176.77,10908.0,176.53,176.91,176.49,176.77,10908.0
2022-06-29 15:45:00,176.8,176.87,176.48,176.59,14637.0,176.8,176.87,176.48,176.59,14637.0
2022-06-29 15:50:00,176.7,177.02,176.44,176.66,24516.0,176.7,177.02,176.44,176.66,24516.0
2022-06-29 15:55:00,176.7,176.97,176.7,176.84,62577.0,176.7,176.97,176.7,176.84,62577.0
2022-06-30 09:30:00,174.97,175.07,172.9,173.54,63909.0,174.97,175.07,172.9,173.54,63909.0
2022-06-30 09:35:00,173.29,173.91,172.38,172.59,23187.0,173.29,173.91,172.38,172.59,23187.0
2022-06-30 09:40:00,172.41,172.85,171.97,172.51,6712.0,172.41,172.85,171.97,172.51,6712.0
2022-06-30 09:45:00,172.7,173.34,172.09,172.66,6146.0,172.7,173.34,172.09,172.66,6146.0
2022-06-30 09:50:00,172.84,172.84,171.84,171.95,6378.0,172.84,172.84,171.84,171.95,6378.0
2022-06-30 09:55:00,171.78,172.2,171.59,172.0,6621.0,171.78,172.2,171.59,172.0,6621.0
2022-06-30 10:00:00,171.87,172.0,170.92,170.98,9484.0,171.87,172.0,170.92,170.98,9484.0
2022-06-30 10:05:00,170.93,171.2,170.85,171.0,11777.0,170.93,171.2,170.85,171.0,11777.0
2022-06-30 10:10:00,171.0,171.42,170.71,171.42,7037.0,171.0,171.42,170.71,171.42,7037.0
2022-06-30 10:15:00,171.56,171.57,170.76,171.06,19698.0,171.56,171.57,170.76,171.06,19698.0
2022-06-30 10:20:00,170.83,171.28,170.68,170.93,4135.0,170.83,171.28,170.68,170.93,4135.0
2022-06-30 10:25:00,170.88,171.01,170.43,170.5,44524.0,170.88,171.01,170.43,170.5,44524.0
2022-06-30 10:30:00,170.44,171.76,170.44,171.57,32795.0,170.44,171.76,170.44,171.57,32795.0
2022-06-30 10:35:00,171.64,171.64,170.72,170.72,6397.0,171.64,171.64,170.72,170.72,6397.0
2022-06-30 10:40:00,170.67,171.01,170.58,170.64,4949.0,170.67,171.01,170.58,170.64,4949.0
2022-06-30 10:45:00,170.43,171.08,170.35,171.08,4796.0,170.43,171.08,170.35,171.08,4796.0
2022-06-30 10:50:00,170.94,172.01,170.79,171.82,7259.0,170.94,172.01,170.79,171.82,7259.0
2022-06-30 10:55:00,171.65,172.03,171.61,172.03,3124.0,171.65,172.03,171.61,172.03,3124.0
2022-06-30 11:00:00,172.19,172.2,171.24,171.24,5854.0,172.19,172.2,171.24,171.24,5854.0
2022-06-30 11:05:00,171.17,172.39,171.17,172.38,3300.0,171.17,172.39,171.17,172.38,3300.0
2022-06-30 11:10:00,172.26,172.68,171.97,172.28,8179.0,172.26,172.68,171.97,172.28,8179.0
2022-06-30 11:15:00,172.17,172.84,172.16,172.84,4137.0,172.17,172.84,172.16,172.84,4137.0
2022-06-30 11:20:00,172.71,173.25,172.51,173.13,8849.0,172.71,173.25,172.51,173.13,8849.0
2022-06-30 11:25:00,173.06,173.58,172.94,173.17,9103.0,173.06,173.58,172.94,173.17,9103.0
2022-06-30 11:30:00,173.28,173.28,172.8,172.83,5313.0,173.28,173.28,172.8,172.83,5313.0
2022-06-30 11:35:00,172.86,173.37,172.58,173.37,7986.0,172.86,173.37,172.58,173.37,7986.0
2022-06-30 11:40:00,173.22,173.47,173.03,173.36,8875.0,173.22,173.47,173.03,173.36,8875.0
2022-06-30 11:45:00,173.3,173.96,173.24,173.64,4232.0,173.3,173.96,173.24,173.64,4232.0
2022-06-30 11:50:00,173.57,173.79,173.2,173.78,5859.0,173.57,173.79,173.2,173.78,5859.0
2022-06-30 11:55:00,173.77,174.39,173.58,174.39,5209.0,173.77,174.39,173.58,174.39,5209.0
2022-06-30 12:00:00,174.31,174.48,173.83,173.83,6872.0,174.31,174.48,173.83,173.83,6872.0
2022-06-30 12:05:00,173.9,173.92,173.09,173.11,5123.0,173.9,173.92,173.09,173.11,5123.0
2022-06-30 12:10:00,173.15,173.59,173.03,173.59,4352.0,173.15,173.59,173.03,173.59,4352.0
2022-06-30 12:15:00,173.56,173.81,173.3,173.71,4624.0,173.56,173.81,173.3,173.71,4624.0
2022-06-30 12:20:00,173.69,174.45,173.65,174.45,8337.0,173.69,174.45,173.65,174.45,8337.0
2022-06-30 12:25:00,174.5,175.38,174.5,175.35,42435.0,174.5,175.38,174.5,175.35,42435.0
2022-06-30 12:30:00,175.34,175.83,175.34,175.4,7480.0,175.34,175.83,175.34,175.4,7480.0
2022-06-30 12:35:00,175.34,175.37,174.48,174.66,4999.0,175.34,175.37,174.48,174.66,4999.0
2022-06-30 12:40:00,174.42,174.74,174.32,174.51,7141.0,174.42,174.74,174.32,174.51,7141.0
2022-06-30 12:45:00,174.48,174.73,174.18,174.18,12578.0,174.48,174.73,174.18,174.18,12578.0
2022-06-30 12:50:00,174.21,174.38,173.95,174.32,4645.0,174.21,174.38,173.95,174.32,4645.0
2022-06-30 12:55:00,174.31,174.36,174.02,174.13,3313.0,174.31,174.36,174.02,174.13,3313.0
2022-06-30 13:00:00,174.15,174.46,174.11,174.35,5776.0,174.15,174.46,174.11,174.35,5776.0
2022-06-30 13:05:00,174.35,174.35,173.75,173.79,4083.0,174.35,174.35,173.75,173.79,4083.0
2022-06-30 13:10:00,173.93,173.93,172.99,172.99,5969.0,173.93,173.93,172.99,172.99,5969.0
2022-06-30 13:15:00,173.0,173.29,172.93,172.99,5098.0,173.0,173.29,172.93,172.99,5098.0
2022-06-30 13:20:00,173.12,173.64,172.96,173.57,3100.0,173.12,173.64,172.96,173.57,3100.0
2022-06-30 13:25:00,173.59,173.78,173.42,173.65,6040.0,173.59,173.78,173.42,173.65,6040.0
2022-06-30 13:30:00,173.77,173.99,173.58,173.58,5757.0,173.77,173.99,173.58,173.58,5757.0
2022-06-30 13:35:00,173.61,173.74,173.51,173.74,2404.0,173.61,173.74,173.51,173.74,2404.0
2022-06-30 13:40:00,173.71,174.15,173.54,173.79,5099.0,173.71,174.15,173.54,173.79,5099.0
2022-06-30 13:45:00,173.55,173.96,173.47,173.95,7730.0,173.55,173.96,173.47,173.95,7730.0
2022-06-30 13:50:00,173.9,174.5,173.82,174.43,7039.0,173.9,174.5,173.82,174.43,7039.0
2022-06-30 13:55:00,174.38,174.38,173.86,173.99,4973.0,174.38,174.38,173.86,173.99,4973.0
2022-06-30 14:00:00,173.97,174.08,173.81,174.08,6005.0,173.97,174.08,173.81,174.08,6005.0
2022-06-30 14:05:00,173.98,174.14,173.62,173.66,7997.0,173.98,174.14,173.62,173.66,7997.0
2022-06-30 14:10:00,173.67,174.1,173.67,173.79,6852.0,173.67,174.1,173.67,173.79,6852.0
2022-06-30 14:15:00,173.7,174.02,173.59,174.0,7682.0,173.7,174.02,173.59,174.0,7682.0
2022-06-30 14:20:00,173.99,174.11,173.44,173.5,13976.0,173.99,174.11,173.44,173.5,13976.0
2022-06-30 14:25:00,173.44,173.78,173.15,173.61,5838.0,173.44,173.78,173.15,173.61,5838.0
2022-06-30 14:30:00,173.65,173.87,173.36,173.54,3372.0,173.65,173.87,173.36,173.54,3372.0
2022-06-30 14:35:00,173.52,173.58,173.35,173.41,5858.0,173.52,173.58,173.35,173.41,5858.0
2022-06-30 14:40:00,173.39,173.39,172.53,172.63,7308.0,173.39,173.39,172.53,172.63,7308.0
2022-06-30 14:45:00,172.53,172.89,172.47,172.53,7546.0,172.53,172.89,172.47,172.53,7546.0
2022-06-30 14:50:00,172.49,172.58,172.07,172.28,9072.0,172.49,172.58,172.07,172.28,9072.0
2022-06-30 14:55:00,172.19,172.38,172.09,172.15,7889.0,172.19,172.38,172.09,172.15,7889.0
2022-06-30 15:00:00,172.15,172.37,172.01,172.12,5619.0,172.15,172.37,172.01,172.12,5619.0
2022-06-30 15:05:00,171.98,171.98,171.07,171.07,6568.0,171.98,171.98,171.07,171.07,6568.0
2022-06-30 15:10:00,171.24,171.38,170.92,171.26,11633.0,171.24,171.38,170.92,171.26,11633.0
2022-06-30 15:15:00,171.16,171.16,170.58,170.67,9578.0,171.16,171.16,170.58,170.67,9578.0
2022-06-30 15:20:00,170.67,171.18,170.63,171.11,7124.0,170.67,171.18,170.63,171.11,7124.0
2022-06-30 15:25:00,171.17,172.27,171.12,172.27,13177.0,171.17,172.27,171.12,172.27,13177.0
2022-06-30 15:30:00,172.22,173.06,172.17,172.78,10461.0,172.22,173.06,172.17,172.78,10461.0
2022-06-30 15:35:00,172.76,172.91,172.19,172.21,15789.0,172.76,172.91,172.19,172.21,15789.0
2022-06-30 15:40:00,172.22,172.52,171.66,171.79,18624.0,172.22,172.52,171.66,171.79,18624.0
2022-06-30 15:45:00,171.73,172.51,171.72,171.89,18847.0,171.73,172.51,171.72,171.89,18847.0
2022-06-30 15:50:00,171.89,172.16,170.85,171.31,31322.0,171.89,172.16,170.85,171.31,31322.0
2022-06-30 15:55:00,171.16,172.06,171.07,172.02,84028.0,171.16,172.06,171.07,172.02,84028.0
2022-07-01 09:30:00,172.89,173.79,171.61,171.99,52872.0,172.89,173.79,171.61,171.99,52872.0
2022-07-01 09:35:00,171.89,172.04,170.48,170.75,4080.0,171.89,172.04,170.48,170.75,4080.0
2022-07-01 09:40:00,170.88,172.46,170.62,171.34,19110.0,170.88,172.46,170.62,171.34,19110.0
2022-07-01 09:45:00,171.9,173.18,171.9,172.78,24625.0,171.9,173.18,171.9,172.78,24625.0
2022-07-01 09:50:00,172.89,173.86,172.38,173.58,8576.0,172.89,173.86,172.38,173.58,8576.0
2022-07-01 09:55:00,173.62,174.14,173.33,173.41,4539.0,173.62,174.14,173.33,173.41,4539.0
2022-07-01 10:00:00,173.65,174.57,173.65,173.97,16282.0,173.65,174.57,173.65,173.97,16282.0
2022-07-01 10:05:00,173.9,174.62,173.71,174.38,4595.0,173.9,174.62,173.71,174.38,4595.0
2022-07-01 10:10:00,174.34,174.56,173.09,173.35,8785.0,174.34,174.56,173.09,173.35,8785.0
2022-07-01 10:15:00,173.13,173.72,172.7,173.72,4708.0,173.13,173.72,172.7,173.72,4708.0
2022-07-01 10:20:00,173.67,173.75,173.2,173.37,5917.0,173.67,173.75,173.2,173.37,5917.0
2022-07-01 10:25:00,173.1,173.1,172.52,172.58,3253.0,173.1,173.1,172.52,172.58,3253.0
2022-07-01 10:30:00,172.47,172.77,171.51,171.64,7129.0,172.47,172.77,171.51,171.64,7129.0
2022-07-01 10:35:00,171.5,171.61,171.09,171.61,5328.0,171.5,171.61,171.09,171.61,5328.0
2022-07-01 10:40:00,171.6,171.66,171.03,171.54,11739.0,171.6,171.66,171.03,171.54,11739.0
2022-07-01 10:45:00,171.43,172.13,171.14,171.96,8948.0,171.43,172.13,171.14,171.96,8948.0
2022-07-01 10:50:00,171.86,171.88,171.11,171.62,2712.0,171.86,171.88,171.11,171.62,2712.0
2022-07-01 10:55:00,171.55,172.41,171.29,172.0,2730.0,171.55,172.41,171.29,172.0,2730.0
2022-07-01 11:00:00,171.63,171.99,171.58,171.58,2380.0,171.63,171.99,171.58,171.58,2380.0
2022-07-01 11:05:00,171.69,173.41,171.69,173.31,6676.0,171.69,173.41,171.69,173.31,6676.0
2022-07-01 11:10:00,172.96,173.13,172.66,173.13,2433.0,172.96,173.13,172.66,173.13,2433.0
2022-07-01 11:15:00,172.91,173.48,172.87,172.87,4884.0,172.91,173.48,172.87,172.87,4884.0
2022-07-01 11:20:00,173.08,173.11,172.46,172.53,4897.0,173.08,173.11,172.46,172.53,4897.0
2022-07-01 11:25:00,172.58,172.62,172.11,172.22,3705.0,172.58,172.62,172.11,172.22,3705.0
2022-07-01 11:30:00,172.22,172.48,172.13,172.48,6289.0,172.22,172.48,172.13,172.48,6289.0
2022-07-01 11:35:00,172.58,172.63,172.28,172.58,4393.0,172.58,172.63,172.28,172.58,4393.0
2022-07-01 11:40:00,172.52,172.84,172.21,172.22,3407.0,172.52,172.84,172.21,172.22,3407.0
2022-07-01 11:45:00,172.21,172.35,171.93,171.93,3972.0,172.21,172.35,171.93,171.93,3972.0
2022-07-01 11:50:00,171.72,171.72,171.13,171.21,3100.0,171.72,171.72,171.13,171.21,3100.0
2022-07-01 11:55:00,171.2,171.38,171.08,171.36,3070.0,171.2,171.38,171.08,171.36,3070.0
2022-07-01 12:00:00,171.39,171.39,170.87,171.12,12137.0,171.39,171.39,170.87,171.12,12137.0
2022-07-01 12:05:00,171.12,171.57,171.11,171.48,9748.0,171.12,171.57,171.11,171.48,9748.0
2022-07-01 12:10:00,171.4,171.43,171.03,171.09,2838.0,171.4,171.43,171.03,171.09,2838.0
2022-07-01 12:15:00,171.08,172.06,171.04,172.06,4853.0,171.08,172.06,171.04,172.06,4853.0
2022-07-01 12:20:00,171.99,172.23,171.87,172.1,2837.0,171.99,172.23,171.87,172.1,2837.0
2022-07-01 12:25:00,172.0,172.0,171.75,171.9,2414.0,172.0,172.0,171.75,171.9,2414.0
2022-07-01 12:30:00,171.95,172.16,171.65,171.66,4298.0,171.95,172.16,171.65,171.66,4298.0
2022-07-01 12:35:00,171.72,171.77,171.38,171.48,3368.0,171.72,171.77,171.38,171.48,3368.0
2022-07-01 12:40:00,171.45,171.55,171.39,171.43,2800.0,171.45,171.55,171.39,171.43,2800.0
2022-07-01 12:45:00,171.37,171.6,171.26,171.6,1500.0,171.37,171.6,171.26,171.6,1500.0
2022-07-01 12:50:00,171.6,171.72,171.6,171.67,1600.0,171.6,171.72,171.6,171.67,1600.0
2022-07-01 12:55:00,171.67,171.82,171.02,171.02,4216.0,171.67,171.82,171.02,171.02,4216.0
2022-07-01 13:00:00,170.99,171.17,170.98,171.17,2806.0,170.99,171.17,170.98,171.17,2806.0
2022-07-01 13:05:00,171.17,171.23,171.04,171.18,5181.0,171.17,171.23,171.04,171.18,5181.0
2022-07-01 13:10:00,171.08,171.35,171.08,171.35,2573.0,171.08,171.35,171.08,171.35,2573.0
2022-07-01 13:15:00,171.45,171.75,171.15,171.53,7800.0,171.45,171.75,171.15,171.53,7800.0
2022-07-01 13:20:00,171.53,171.67,171.38,171.57,2591.0,171.53,171.67,171.38,171.57,2591.0
2022-07-01 13:25:00,171.64,171.96,171.57,171.96,3378.0,171.64,171.96,171.57,171.96,3378.0
2022-07-01 13:30:00,171.88,172.14,171.82,171.82,4091.0,171.88,172.14,171.82,171.82,4091.0
2022-07-01 13:35:00,171.84,172.35,171.74,172.25,10587.0,171.84,172.35,171.74,172.25,10587.0
2022-07-01 13:40:00,172.15,172.23,171.96,172.14,3450.0,172.15,172.23,171.96,172.14,3450.0
2022-07-01 13:45:00,172.04,172.58,172.04,172.58,7350.0,172.04,172.58,172.04,172.58,7350.0
2022-07-01 13:50:00,172.54,172.66,172.53,172.56,17924.0,172.54,172.66,172.53,172.56,17924.0
2022-07-01 13:55:00,172.65,172.72,172.53,172.67,1715.0,172.65,172.72,172.53,172.67,1715.0
2022-07-01 14:00:00,172.74,172.83,172.33,172.43,5968.0,172.74,172.83,172.33,172.43,5968.0
2022-07-01 14:05:00,172.43,172.43,171.99,172.11,4829.0,172.43,172.43,171.99,172.11,4829.0
2022-07-01 14:10:00,172.07,172.37,171.93,172.37,2200.0,172.07,172.37,171.93,172.37,2200.0
2022-07-01 14:15:00,172.54,172.76,172.29,172.76,3785.0,172.54,172.76,172.29,172.76,3785.0
2022-07-01 14:20:00,172.82,173.26,172.65,173.24,3472.0,172.82,173.26,172.65,173.24,3472.0
2022-07-01 14:25:00,173.24,173.27,172.85,172.93,7160.0,173.24,173.27,172.85,172.93,7160.0
2022-07-01 14:30:00,173.06,173.13,172.89,173.04,5049.0,173.06,173.13,172.89,173.04,5049.0
2022-07-01 14:35:00,173.08,173.17,172.78,173.17,5165.0,173.08,173.17,172.78,173.17,5165.0
2022-07-01 14:40:00,173.12,173.22,173.05,173.16,4010.0,173.12,173.22,173.05,173.16,4010.0
2022-07-01 14:45:00,173.2,173.51,173.12,173.34,8746.0,173.2,173.51,173.12,173.34,8746.0
2022-07-01 14:50:00,173.3,173.38,173.12,173.22,3458.0,173.3,173.38,173.12,173.22,3458.0
2022-07-01 14:55:00,173.11,173.46,173.06,173.37,5059.0,173.11,173.46,173.06,173.37,5059.0
2022-07-01 15:00:00,173.37,173.43,172.78,173.05,7608.0,173.37,173.43,172.78,173.05,7608.0
2022-07-01 15:05:00,173.08,173.29,173.01,173.16,4211.0,173.08,173.29,173.01,173.16,4211.0
2022-07-01 15:10:00,173.29,173.5,173.22,173.35,5376.0,173.29,173.5,173.22,173.35,5376.0
2022-07-01 15:15:00,173.36,173.54,173.14,173.15,4580.0,173.36,173.54,173.14,173.15,4580.0
2022-07-01 15:20:00,173.19,173.25,172.88,173.25,4796.0,173.19,173.25,172.88,173.25,4796.0
2022-07-01 15:25:00,173.18,173.25,173.04,173.12,7327.0,173.18,173.25,173.04,173.12,7327.0
2022-07-01 15:30:00,173.34,173.63,173.27,173.59,9288.0,173.34,173.63,173.27,173.59,9288.0
2022-07-01 15:35:00,173.59,173.82,173.56,173.81,7656.0,173.59,173.82,173.56,173.81,7656.0
2022-07-01 15:40:00,173.79,173.99,173.58,173.92,6501.0,173.79,173.99,173.58,173.92,6501.0
2022-07-01 15:45:00,173.96,174.09,173.71,174.01,15509.0,173.96,174.09,173.71,174.01,15509.0
2022-07-01 15:50:00,174.07,174.07,173.35,173.76,16537.0,174.07,174.07,173.35,173.76,16537.0
2022-07-01 15:55:00,173.71,174.01,173.68,173.82,47668.0,173.71,174.01,173.68,173.82,47668.0
2022-07-05 09:30:00,171.54,172.32,170.63,172.07,22962.0,171.54,172.32,170.63,172.07,22962.0
2022-07-05 09:35:00,171.91,172.45,171.11,171.11,5911.0,171.91,172.45,171.11,171.11,5911.0
2022-07-05 09:40:00,171.12,171.21,170.42,170.96,13204.0,171.12,171.21,170.42,170.96,13204.0
2022-07-05 09:45:00,170.68,172.47,170.68,171.87,7225.0,170.68,172.47,170.68,171.87,7225.0
2022-07-05 09:50:00,172.07,172.14,171.49,171.66,4343.0,172.07,172.14,171.49,171.66,4343.0
2022-07-05 09:55:00,171.83,171.86,170.62,171.68,6587.0,171.83,171.86,170.62,171.68,6587.0
2022-07-05 10:00:00,171.19,171.53,170.22,170.35,6398.0,171.19,171.53,170.22,170.35,6398.0
2022-07-05 10:05:00,170.63,171.58,170.52,171.58,5441.0,170.63,171.58,170.52,171.58,5441.0
2022-07-05 10:10:00,171.45,173.07,171.45,173.02,9504.0,171.45,173.07,171.45,173.02,9504.0
2022-07-05 10:15:00,173.09,173.1,172.27,172.35,12552.0,173.09,173.1,172.27,172.35,12552.0
2022-07-05 10:20:00,172.19,172.79,172.19,172.5,10485.0,172.19,172.79,172.19,172.5,10485.0
2022-07-05 10:25:00,172.37,173.02,171.99,172.55,11314.0,172.37,173.02,171.99,172.55,11314.0
2022-07-05 10:30:00,172.45,172.91,172.34,172.81,33016.0,172.45,172.91,172.34,172.81,33016.0
2022-07-05 10:35:00,172.82,173.81,172.82,173.72,49236.0,172.82,173.81,172.82,173.72,49236.0
2022-07-05 10:40:00,173.54,173.74,173.18,173.26,38118.0,173.54,173.74,173.18,173.26,38118.0
2022-07-05 10:45:00,173.36,173.36,172.74,173.27,6774.0,173.36,173.36,172.74,173.27,6774.0
2022-07-05 10:50:00,173.22,173.58,172.93,173.58,8340.0,173.22,173.58,172.93,173.58,8340.0
2022-07-05 10:55:00,173.54,173.54,173.33,173.38,4851.0,173.54,173.54,173.33,173.38,4851.0
2022-07-05 11:00:00,173.13,173.2,172.65,172.9,5137.0,173.13,173.2,172.65,172.9,5137.0
2022-07-05 11:05:00,172.85,173.11,172.61,173.1,7549.0,172.85,173.11,172.61,173.1,7549.0
2022-07-05 11:10:00,173.06,173.3,172.6,173.05,6432.0,173.06,173.3,172.6,173.05,6432.0
2022-07-05 11:15:00,173.07,173.26,172.89,173.17,3920.0,173.07,173.26,172.89,173.17,3920.0
2022-07-05 11:20:00,173.36,173.41,172.96,173.09,4198.0,173.36,173.41,172.96,173.09,4198.0
2022-07-05 11:25:00,173.27,173.33,173.02,173.08,2127.0,173.27,173.33,173.02,173.08,2127.0
2022-07-05 11:30:00,173.02,173.59,172.99,173.5,3942.0,173.02,173.59,172.99,173.5,3942.0
2022-07-05 11:35:00,173.36,173.36,173.05,173.05,1500.0,173.36,173.36,173.05,173.05,1500.0
2022-07-05 11:40:00,173.23,173.78,173.15,173.68,6196.0,173.23,173.78,173.15,173.68,6196.0
2022-07-05 11:45:00,173.63,173.9,173.59,173.86,30686.0,173.63,173.9,173.59,173.86,30686.0
2022-07-05 11:50:00,173.86,173.99,173.68,173.81,5830.0,173.86,173.99,173.68,173.81,5830.0
2022-07-05 11:55:00,173.76,174.24,173.76,174.18,13564.0,173.76,174.24,173.76,174.18,13564.0
2022-07-05 12:00:00,174.23,174.56,174.05,174.18,4093.0,174.23,174.56,174.05,174.18,4093.0
2022-07-05 12:05:00,174.16,174.61,174.05,174.56,4412.0,174.16,174.61,174.05,174.56,4412.0
2022-07-05 12:10:00,174.49,175.01,174.49,174.62,12000.0,174.49,175.01,174.49,174.62,12000.0
2022-07-05 12:15:00,174.58,174.8,174.32,174.76,8604.0,174.58,174.8,174.32,174.76,8604.0
2022-07-05 12:20:00,174.69,175.5,174.65,175.39,8171.0,174.69,175.5,174.65,175.39,8171.0
2022-07-05 12:25:00,175.49,175.49,175.27,175.33,3278.0,175.49,175.49,175.27,175.33,3278.0
2022-07-05 12:30:00,175.39,175.49,175.24,175.3,4288.0,175.39,175.49,175.24,175.3,4288.0
2022-07-05 12:35:00,175.36,175.48,175.29,175.3,3063.0,175.36,175.48,175.29,175.3,3063.0
2022-07-05 12:40:00,175.34,175.46,174.84,174.84,4452.0,175.34,175.46,174.84,174.84,4452.0
2022-07-05 12:45:00,174.89,175.08,174.65,174.95,4143.0,174.89,175.08,174.65,174.95,4143.0
2022-07-05 12:50:00,175.0,175.08,174.73,174.75,6206.0,175.0,175.08,174.73,174.75,6206.0
2022-07-05 12:55:00,174.84,174.85,174.67,174.71,2447.0,174.84,174.85,174.67,174.71,2447.0
2022-07-05 13:00:00,174.71,174.82,174.57,174.81,7626.0,174.71,174.82,174.57,174.81,7626.0
2022-07-05 13:05:00,174.89,174.91,174.5,174.8,6344.0,174.89,174.91,174.5,174.8,6344.0
2022-07-05 13:10:00,174.84,174.95,174.65,174.66,10290.0,174.84,174.95,174.65,174.66,10290.0
2022-07-05 13:15:00,174.8,175.01,174.54,174.99,20371.0,174.8,175.01,174.54,174.99,20371.0
2022-07-05 13:20:00,174.96,175.49,174.89,175.43,15877.0,174.96,175.49,174.89,175.43,15877.0
2022-07-05 13:25:00,175.66,175.76,175.49,175.73,12111.0,175.66,175.76,175.49,175.73,12111.0
2022-07-05 13:30:00,175.73,175.82,175.53,175.77,8713.0,175.73,175.82,175.53,175.77,8713.0
2022-07-05 13:35:00,175.81,176.13,175.81,176.08,24921.0,175.81,176.13,175.81,176.08,24921.0
2022-07-05 13:40:00,176.08,176.29,175.79,175.81,19049.0,176.08,176.29,175.79,175.81,19049.0
2022-07-05 13:45:00,175.87,175.89,175.35,175.59,2900.0,175.87,175.89,175.35,175.59,2900.0
2022-07-05 13:50:00,175.59,175.9,175.59,175.81,4431.0,175.59,175.9,175.59,175.81,4431.0
2022-07-05 13:55:00,175.78,175.91,175.72,175.9,11707.0,175.78,175.91,175.72,175.9,11707.0
2022-07-05 14:00:00,175.9,176.03,175.74,175.94,8091.0,175.9,176.03,175.74,175.94,8091.0
2022-07-05 14:05:00,175.93,175.93,175.51,175.66,3711.0,175.93,175.93,175.51,175.66,3711.0
2022-07-05 14:10:00,175.66,175.67,175.43,175.43,3659.0,175.66,175.67,175.43,175.43,3659.0
2022-07-05 14:15:00,175.46,175.61,174.92,175.61,9604.0,175.46,175.61,174.92,175.61,9604.0
2022-07-05 14:20:00,175.69,175.84,175.56,175.81,6971.0,175.69,175.84,175.56,175.81,6971.0
2022-07-05 14:25:00,175.84,176.18,175.7,176.12,6054.0,175.84,176.18,175.7,176.12,6054.0
2022-07-05 14:30:00,176.15,176.33,175.97,176.33,21831.0,176.15,176.33,175.97,176.33,21831.0
2022-07-05 14:35:00,176.31,176.91,176.3,176.9,9091.0,176.31,176.91,176.3,176.9,9091.0
2022-07-05 14:40:00,177.02,177.04,176.64,176.64,8737.0,177.02,177.04,176.64,176.64,8737.0
2022-07-05 14:45:00,176.64,176.94,176.5,176.53,8592.0,176.64,176.94,176.5,176.53,8592.0
2022-07-05 14:50:00,176.64,176.7,176.5,176.66,7325.0,176.64,176.7,176.5,176.66,7325.0
2022-07-05 14:55:00,176.74,176.74,176.51,176.6,6802.0,176.74,176.74,176.51,176.6,6802.0
2022-07-05 15:00:00,176.58,176.62,176.34,176.5,10441.0,176.58,176.62,176.34,176.5,10441.0
2022-07-05 15:05:00,176.5,176.91,176.42,176.68,22726.0,176.5,176.91,176.42,176.68,22726.0
2022-07-05 15:10:00,176.81,176.82,176.58,176.72,13741.0,176.81,176.82,176.58,176.72,13741.0
2022-07-05 15:15:00,176.72,176.75,176.26,176.32,10619.0,176.72,176.75,176.26,176.32,10619.0
2022-07-05 15:20:00,176.45,176.72,176.45,176.67,10599.0,176.45,176.72,176.45,176.67,10599.0
2022-07-05 15:25:00,176.65,176.86,176.53,176.77,19766.0,176.65,176.86,176.53,176.77,19766.0
2022-07-05 15:30:00,176.76,176.88,176.52,176.84,26279.0,176.76,176.88,176.52,176.84,26279.0
2022-07-05 15:35:00,176.89,176.92,176.42,176.44,25493.0,176.89,176.92,176.42,176.44,25493.0
2022-07-05 15:40:00,176.42,176.45,176.21,176.26,26390.0,176.42,176.45,176.21,176.26,26390.0
2022-07-05 15:45:00,176.22,176.7,176.02,176.68,75475.0,176.22,176.7,176.02,176.68,75475.0
2022-07-05 15:50:00,176.67,176.79,176.27,176.56,42569.0,176.67,176.79,176.27,176.56,42569.0
2022-07-05 15:55:00,176.5,176.96,176.35,176.91,65422.0,176.5,176.96,176.35,176.91,65422.0
2022-07-06 09:30:00,179.77,180.98,179.33,179.83,36749.0,179.77,180.98,179.33,179.83,36749.0
2022-07-06 09:35:00,179.71,179.71,177.12,177.12,5150.0,179.71,179.71,177.12,177.12,5150.0
2022-07-06 09:40:00,177.11,177.78,176.52,177.33,14576.0,177.11,177.78,176.52,177.33,14576.0
2022-07-06 09:45:00,177.48,177.49,176.12,176.14,5524.0,177.48,177.49,176.12,176.14,5524.0
2022-07-06 09:50:00,176.12,177.14,175.94,176.9,8388.0,176.12,177.14,175.94,176.9,8388.0
2022-07-06 09:55:00,176.75,178.32,176.36,178.06,23301.0,176.75,178.32,176.36,178.06,23301.0
2022-07-06 10:00:00,177.98,177.99,176.49,176.79,5781.0,177.98,177.99,176.49,176.79,5781.0
2022-07-06 10:05:00,177.08,177.82,177.08,177.56,7720.0,177.08,177.82,177.08,177.56,7720.0
2022-07-06 10:10:00,177.75,177.8,176.04,176.17,2400.0,177.75,177.8,176.04,176.17,2400.0
2022-07-06 10:15:00,176.38,176.43,175.63,176.42,11552.0,176.38,176.43,175.63,176.42,11552.0
2022-07-06 10:20:00,176.53,176.86,175.94,176.53,6752.0,176.53,176.86,175.94,176.53,6752.0
2022-07-06 10:25:00,176.44,177.05,176.27,176.51,6717.0,176.44,177.05,176.27,176.51,6717.0
2022-07-06 10:30:00,176.52,177.04,176.28,176.45,4172.0,176.52,177.04,176.28,176.45,4172.0
2022-07-06 10:35:00,176.56,177.05,176.27,176.88,8661.0,176.56,177.05,176.27,176.88,8661.0
2022-07-06 10:40:00,176.93,177.57,176.51,177.57,5900.0,176.93,177.57,176.51,177.57,5900.0
2022-07-06 10:45:00,177.61,177.79,176.88,177.16,9843.0,177.61,177.79,176.88,177.16,9843.0
2022-07-06 10:50:00,176.96,177.46,176.76,177.19,3918.0,176.96,177.46,176.76,177.19,3918.0
2022-07-06 10:55:00,177.0,177.45,177.0,177.37,3710.0,177.0,177.45,177.0,177.37,3710.0
2022-07-06 11:00:00,177.3,177.48,176.41,176.74,5400.0,177.3,177.48,176.41,176.74,5400.0
2022-07-06 11:05:00,176.78,177.0,176.52,176.72,2227.0,176.78,177.0,176.52,176.72,2227.0
2022-07-06 11:10:00,176.62,177.01,176.32,176.91,4077.0,176.62,177.01,176.32,176.91,4077.0
2022-07-06 11:15:00,176.96,177.48,176.93,177.13,3582.0,176.96,177.48,176.93,177.13,3582.0
2022-07-06 11:20:00,177.22,177.34,176.71,177.02,1795.0,177.22,177.34,176.71,177.02,1795.0
2022-07-06 11:25:00,176.99,176.99,176.06,176.23,2428.0,176.99,176.99,176.06,176.23,2428.0
2022-07-06 11:30:00,176.19,176.31,175.3,175.47,3552.0,176.19,176.31,175.3,175.47,3552.0
2022-07-06 11:35:00,175.4,175.71,175.33,175.71,3547.0,175.4,175.71,175.33,175.71,3547.0
2022-07-06 11:40:00,175.76,175.85,175.48,175.85,3712.0,175.76,175.85,175.48,175.85,3712.0
2022-07-06 11:45:00,175.59,176.03,175.56,175.94,1400.0,175.59,176.03,175.56,175.94,1400.0
2022-07-06 11:50:00,175.92,176.09,175.67,175.67,4298.0,175.92,176.09,175.67,175.67,4298.0
2022-07-06 11:55:00,175.68,176.5,175.67,176.22,5603.0,175.68,176.5,175.67,176.22,5603.0
2022-07-06 12:00:00,176.24,176.46,176.17,176.22,2720.0,176.24,176.46,176.17,176.22,2720.0
2022-07-06 12:05:00,176.32,176.71,176.25,176.59,2034.0,176.32,176.71,176.25,176.59,2034.0
2022-07-06 12:10:00,176.63,176.97,176.58,176.96,900.0,176.63,176.97,176.58,176.96,900.0
2022-07-06 12:15:00,176.9,176.9,176.65,176.7,900.0,176.9,176.9,176.65,176.7,900.0
2022-07-06 12:20:00,176.76,176.78,176.64,176.64,1028.0,176.76,176.78,176.64,176.64,1028.0
2022-07-06 12:25:00,176.47,176.81,176.43,176.81,2495.0,176.47,176.81,176.43,176.81,2495.0
2022-07-06 12:30:00,176.73,176.75,176.41,176.55,2315.0,176.73,176.75,176.41,176.55,2315.0
2022-07-06 12:35:00,176.53,176.89,176.53,176.62,2037.0,176.53,176.89,176.53,176.62,2037.0
2022-07-06 12:40:00,176.62,176.96,176.62,176.96,400.0,176.62,176.96,176.62,176.96,400.0
2022-07-06 12:45:00,176.98,176.98,176.68,176.68,1500.0,176.98,176.98,176.68,176.68,1500.0
2022-07-06 12:50:00,176.66,176.76,176.41,176.74,900.0,176.66,176.76,176.41,176.74,900.0
2022-07-06 12:55:00,176.76,176.99,176.63,176.88,3976.0,176.76,176.99,176.63,176.88,3976.0
2022-07-06 13:00:00,177.09,177.09,176.95,176.95,1493.0,177.09,177.09,176.95,176.95,1493.0
2022-07-06 13:05:00,177.1,177.22,177.08,177.13,7007.0,177.1,177.22,177.08,177.13,7007.0
2022-07-06 13:10:00,177.21,177.21,177.03,177.03,3101.0,177.21,177.21,177.03,177.03,3101.0
2022-07-06 13:15:00,177.07,177.33,176.99,177.11,4723.0,177.07,177.33,176.99,177.11,4723.0
2022-07-06 13:20:00,176.97,177.18,176.9,177.08,3282.0,176.97,177.18,176.9,177.08,3282.0
2022-07-06 13:25:00,177.08,177.15,176.99,177.1,3605.0,177.08,177.15,176.99,177.1,3605.0
2022-07-06 13:30:00,177.05,177.25,177.05,177.09,1840.0,177.05,177.25,177.05,177.09,1840.0
2022-07-06 13:35:00,177.15,177.24,176.99,177.0,3398.0,177.15,177.24,176.99,177.0,3398.0
2022-07-06 13:40:00,177.03,177.22,176.77,177.2,12199.0,177.03,177.22,176.77,177.2,12199.0
2022-07-06 13:45:00,176.94,176.94,176.8,176.8,3000.0,176.94,176.94,176.8,176.8,3000.0
2022-07-06 13:50:00,176.82,176.85,176.62,176.62,2570.0,176.82,176.85,176.62,176.62,2570.0
2022-07-06 13:55:00,176.81,176.95,176.78,176.84,951.0,176.81,176.95,176.78,176.84,951.0
2022-07-06 14:00:00,176.79,177.11,176.15,176.35,6083.0,176.79,177.11,176.15,176.35,6083.0
2022-07-06 14:05:00,176.59,177.64,176.58,177.1,3844.0,176.59,177.64,176.58,177.1,3844.0
2022-07-06 14:10:00,176.6,176.69,175.79,176.54,4305.0,176.6,176.69,175.79,176.54,4305.0
2022-07-06 14:15:00,176.41,176.41,175.97,176.05,1332.0,176.41,176.41,175.97,176.05,1332.0
2022-07-06 14:20:00,176.02,176.47,176.02,176.42,3615.0,176.02,176.47,176.02,176.42,3615.0
2022-07-06 14:25:00,176.41,177.43,176.01,177.38,5381.0,176.41,177.43,176.01,177.38,5381.0
2022-07-06 14:30:00,177.56,178.0,177.31,177.56,10109.0,177.56,178.0,177.31,177.56,10109.0
2022-07-06 14:35:00,177.76,177.8,177.04,177.2,4630.0,177.76,177.8,177.04,177.2,4630.0
2022-07-06 14:40:00,177.29,177.98,177.29,177.74,5085.0,177.29,177.98,177.29,177.74,5085.0
2022-07-06 14:45:00,177.82,178.0,177.47,177.57,2970.0,177.82,178.0,177.47,177.57,2970.0
2022-07-06 14:50:00,177.52,177.99,177.44,177.66,3436.0,177.52,177.99,177.44,177.66,3436.0
2022-07-06 14:55:00,177.49,177.82,177.42,177.76,5120.0,177.49,177.82,177.42,177.76,5120.0
2022-07-06 15:00:00,177.82,177.82,177.09,177.26,3765.0,177.82,177.82,177.09,177.26,3765.0
2022-07-06 15:05:00,177.42,177.66,177.27,177.64,6046.0,177.42,177.66,177.27,177.64,6046.0
2022-07-06 15:10:00,177.65,178.04,177.65,177.98,9806.0,177.65,178.04,177.65,177.98,9806.0
2022-07-06 15:15:00,177.93,178.11,177.73,178.04,3241.0,177.93,178.11,177.73,178.04,3241.0
2022-07-06 15:20:00,178.07,178.26,178.0,178.2,5135.0,178.07,178.26,178.0,178.2,5135.0
2022-07-06 15:25:00,178.2,178.2,177.91,178.01,4209.0,178.2,178.2,177.91,178.01,4209.0
2022-07-06 15:30:00,178.06,178.37,178.03,178.37,6447.0,178.06,178.37,178.03,178.37,6447.0
2022-07-06 15:35:00,178.3,178.38,177.89,177.96,9426.0,178.3,178.38,177.89,177.96,9426.0
2022-07-06 15:40:00,177.97,177.97,177.38,177.45,5371.0,177.97,177.97,177.38,177.45,5371.0
2022-07-06 15:45:00,177.36,177.46,176.97,177.15,5548.0,177.36,177.46,176.97,177.15,5548.0
2022-07-06 15:50:00,177.24,177.73,176.36,176.45,10698.0,177.24,177.73,176.36,176.45,10698.0
2022-07-06 15:55:00,176.38,176.79,176.38,176.72,32945.0,176.38,176.79,176.38,176.72,32945.0
2022-07-07 09:30:00,176.27,178.12,175.93,177.95,23516.0,176.27,178.12,175.93,177.95,23516.0
2022-07-07 09:35:00,178.25,178.94,178.06,178.68,3207.0,178.25,178.94,178.06,178.68,3207.0
2022-07-07 09:40:00,178.7,179.02,178.57,178.75,7968.0,178.7,179.02,178.57,178.75,7968.0
2022-07-07 09:45:00,178.99,179.1,178.88,178.96,6918.0,178.99,179.1,178.88,178.96,6918.0
2022-07-07 09:50:00,178.88,179.14,178.48,179.06,5563.0,178.88,179.14,178.48,179.06,5563.0
2022-07-07 09:55:00,179.21,179.4,178.88,179.0,4026.0,179.21,179.4,178.88,179.0,4026.0
2022-07-07 10:00:00,178.99,179.08,177.71,177.74,14907.0,178.99,179.08,177.71,177.74,14907.0
2022-07-07 10:05:00,178.1,179.62,178.1,179.4,4398.0,178.1,179.62,178.1,179.4,4398.0
2022-07-07 10:10:00,179.45,179.49,178.32,178.46,14615.0,179.45,179.49,178.32,178.46,14615.0
2022-07-07 10:15:00,178.5,178.82,178.1,178.28,7531.0,178.5,178.82,178.1,178.28,7531.0
2022-07-07 10:20:00,178.26,178.26,177.8,177.84,3639.0,178.26,178.26,177.8,177.84,3639.0
2022-07-07 10:25:00,178.24,178.26,178.11,178.11,1582.0,178.24,178.26,178.11,178.11,1582.0
2022-07-07 10:30:00,178.38,178.5,178.07,178.14,4437.0,178.38,178.5,178.07,178.14,4437.0
2022-07-07 10:35:00,177.88,178.55,177.88,178.53,800.0,177.88,178.55,177.88,178.53,800.0
2022-07-07 10:40:00,178.54,179.13,178.46,179.07,8336.0,178.54,179.13,178.46,179.07,8336.0
2022-07-07 10:45:00,179.03,179.1,178.83,178.91,3000.0,179.03,179.1,178.83,178.91,3000.0
2022-07-07 10:50:00,178.81,179.28,178.78,179.15,15001.0,178.81,179.28,178.78,179.15,15001.0
2022-07-07 10:55:00,179.07,179.27,178.9,178.9,36011.0,179.07,179.27,178.9,178.9,36011.0
2022-07-07 11:00:00,179.01,179.07,178.77,179.06,2986.0,179.01,179.07,178.77,179.06,2986.0
2022-07-07 11:05:00,179.13,179.27,179.04,179.22,8829.0,179.13,179.27,179.04,179.22,8829.0
2022-07-07 11:10:00,179.32,179.34,179.1,179.1,2200.0,179.32,179.34,179.1,179.1,2200.0
2022-07-07 11:15:00,178.91,179.3,178.91,178.94,2732.0,178.91,179.3,178.91,178.94,2732.0
2022-07-07 11:20:00,178.88,179.01,178.6,178.6,5710.0,178.88,179.01,178.6,178.6,5710.0
2022-07-07 11:25:00,178.67,179.06,178.6,178.63,3921.0,178.67,179.06,178.6,178.63,3921.0
2022-07-07 11:30:00,178.55,178.66,178.1,178.13,4750.0,178.55,178.66,178.1,178.13,4750.0
2022-07-07 11:35:00,178.11,178.53,178.03,178.36,3247.0,178.11,178.53,178.03,178.36,3247.0
2022-07-07 11:40:00,178.26,179.09,178.26,178.97,1838.0,178.26,179.09,178.26,178.97,1838.0
2022-07-07 11:45:00,179.12,179.35,179.12,179.34,2097.0,179.12,179.35,179.12,179.34,2097.0
2022-07-07 11:50:00,179.26,179.35,179.14,179.34,3664.0,179.26,179.35,179.14,179.34,3664.0
2022-07-07 11:55:00,179.38,179.75,179.25,179.75,32199.0,179.38,179.75,179.25,179.75,32199.0
2022-07-07 12:00:00,179.82,179.82,179.7,179.7,900.0,179.82,179.82,179.7,179.7,900.0
2022-07-07 12:05:00,179.56,179.57,179.31,179.57,1474.0,179.56,179.57,179.31,179.57,1474.0
2022-07-07 12:10:00,179.64,179.9,179.61,179.71,1110.0,179.64,179.9,179.61,179.71,1110.0
2022-07-07 12:15:00,179.65,179.74,179.65,179.72,300.0,179.65,179.74,179.65,179.72,300.0
2022-07-07 12:20:00,179.78,180.12,179.54,180.1,7854.0,179.78,180.12,179.54,180.1,7854.0
2022-07-07 12:25:00,180.11,180.21,180.02,180.11,2372.0,180.11,180.21,180.02,180.11,2372.0
2022-07-07 12:30:00,180.11,180.3,180.06,180.22,1530.0,180.11,180.3,180.06,180.22,1530.0
2022-07-07 12:35:00,180.44,180.48,180.23,180.24,1852.0,180.44,180.48,180.23,180.24,1852.0
2022-07-07 12:40:00,180.09,180.31,179.96,180.21,2094.0,180.09,180.31,179.96,180.21,2094.0
2022-07-07 12:45:00,180.31,180.48,180.26,180.26,2900.0,180.31,180.48,180.26,180.26,2900.0
2022-07-07 12:50:00,180.26,180.58,180.15,180.58,2359.0,180.26,180.58,180.15,180.58,2359.0
2022-07-07 12:55:00,180.46,180.58,180.36,180.42,2043.0,180.46,180.58,180.36,180.42,2043.0
2022-07-07 13:00:00,180.37,180.68,180.37,180.51,3049.0,180.37,180.68,180.37,180.51,3049.0
2022-07-07 13:05:00,180.53,180.76,180.4,180.76,1100.0,180.53,180.76,180.4,180.76,1100.0
2022-07-07 13:10:00,180.88,180.9,180.5,180.51,10048.0,180.88,180.9,180.5,180.51,10048.0
2022-07-07 13:15:00,180.54,180.72,180.47,180.7,3217.0,180.54,180.72,180.47,180.7,3217.0
2022-07-07 13:20:00,180.71,180.79,180.67,180.71,1311.0,180.71,180.79,180.67,180.71,1311.0
2022-07-07 13:25:00,180.87,180.95,180.73,180.74,3843.0,180.87,180.95,180.73,180.74,3843.0
2022-07-07 13:30:00,180.74,181.0,180.73,180.95,3237.0,180.74,181.0,180.73,180.95,3237.0
2022-07-07 13:35:00,180.93,180.99,180.42,180.43,4972.0,180.93,180.99,180.42,180.43,4972.0
2022-07-07 13:40:00,180.46,180.87,180.46,180.79,3394.0,180.46,180.87,180.46,180.79,3394.0
2022-07-07 13:45:00,180.89,180.91,180.78,180.87,3390.0,180.89,180.91,180.78,180.87,3390.0
2022-07-07 13:50:00,180.88,180.91,180.73,180.91,4143.0,180.88,180.91,180.73,180.91,4143.0
2022-07-07 13:55:00,180.95,181.21,180.95,180.99,3913.0,180.95,181.21,180.95,180.99,3913.0
2022-07-07 14:00:00,181.06,181.11,180.98,181.01,2248.0,181.06,181.11,180.98,181.01,2248.0
2022-07-07 14:05:00,181.02,181.12,181.0,181.12,1379.0,181.02,181.12,181.0,181.12,1379.0
2022-07-07 14:10:00,181.07,181.31,181.06,181.31,1700.0,181.07,181.31,181.06,181.31,1700.0
2022-07-07 14:15:00,181.29,181.51,181.2,181.48,8417.0,181.29,181.51,181.2,181.48,8417.0
2022-07-07 14:20:00,181.44,181.45,181.36,181.38,1443.0,181.44,181.45,181.36,181.38,1443.0
2022-07-07 14:25:00,181.44,181.52,181.4,181.4,1943.0,181.44,181.52,181.4,181.4,1943.0
2022-07-07 14:30:00,181.38,181.4,181.21,181.21,900.0,181.38,181.4,181.21,181.21,900.0
2022-07-07 14:35:00,181.16,181.33,181.07,181.32,5151.0,181.16,181.33,181.07,181.32,5151.0
2022-07-07 14:40:00,181.31,181.35,180.78,180.92,6201.0,181.31,181.35,180.78,180.92,6201.0
2022-07-07 14:45:00,180.94,181.24,180.84,181.23,6741.0,180.94,181.24,180.84,181.23,6741.0
2022-07-07 14:50:00,181.24,181.27,181.12,181.15,2355.0,181.24,181.27,181.12,181.15,2355.0
2022-07-07 14:55:00,181.16,181.32,181.12,181.32,1569.0,181.16,181.32,181.12,181.32,1569.0
2022-07-07 15:00:00,181.36,181.5,181.32,181.43,2420.0,181.36,181.5,181.32,181.43,2420.0
2022-07-07 15:05:00,181.46,181.7,181.46,181.68,4038.0,181.46,181.7,181.46,181.68,4038.0
2022-07-07 15:10:00,181.71,181.86,181.71,181.82,2400.0,181.71,181.86,181.71,181.82,2400.0
2022-07-07 15:15:00,181.9,182.33,181.9,182.33,5783.0,181.9,182.33,181.9,182.33,5783.0
2022-07-07 15:20:00,182.34,182.53,182.2,182.21,8797.0,182.34,182.53,182.2,182.21,8797.0
2022-07-07 15:25:00,182.18,182.4,182.11,182.34,9436.0,182.18,182.4,182.11,182.34,9436.0
2022-07-07 15:30:00,182.31,182.45,182.05,182.18,13560.0,182.31,182.45,182.05,182.18,13560.0
2022-07-07 15:35:00,182.18,182.37,181.92,181.93,15947.0,182.18,182.37,181.92,181.93,15947.0
2022-07-07 15:40:00,181.94,182.19,181.83,182.0,12635.0,181.94,182.19,181.83,182.0,12635.0
2022-07-07 15:45:00,181.97,182.29,181.95,182.14,15186.0,181.97,182.29,181.95,182.14,15186.0
2022-07-07 15:50:00,182.18,182.37,182.08,182.23,26358.0,182.18,182.37,182.08,182.23,26358.0
2022-07-07 15:55:00,182.23,182.55,182.13,182.24,72725.0,182.23,182.55,182.13,182.24,72725.0
2022-07-08 09:30:00,181.57,181.57,179.25,179.88,50878.0,181.57,181.57,179.25,179.88,50878.0
2022-07-08 09:35:00,179.88,179.97,178.94,179.33,4132.0,179.88,179.97,178.94,179.33,4132.0
2022-07-08 09:40:00,179.09,179.59,178.6,178.7,12141.0,179.09,179.59,178.6,178.7,12141.0
2022-07-08 09:45:00,178.7,178.7,176.71,176.71,9882.0,178.7,178.7,176.71,176.71,9882.0
2022-07-08 09:50:00,176.87,176.98,175.75,176.22,10945.0,176.87,176.98,175.75,176.22,10945.0
2022-07-08 09:55:00,176.06,176.9,176.0,176.5,9266.0,176.06,176.9,176.0,176.5,9266.0
2022-07-08 10:00:00,176.5,177.11,176.13,177.02,23375.0,176.5,177.11,176.13,177.02,23375.0
2022-07-08 10:05:00,176.79,177.19,176.55,177.19,6183.0,176.79,177.19,176.55,177.19,6183.0
2022-07-08 10:10:00,177.19,178.33,177.18,177.87,7796.0,177.19,178.33,177.18,177.87,7796.0
2022-07-08 10:15:00,178.05,178.12,177.83,177.97,7913.0,178.05,178.12,177.83,177.97,7913.0
2022-07-08 10:20:00,177.91,178.82,177.81,178.71,14751.0,177.91,178.82,177.81,178.71,14751.0
2022-07-08 10:25:00,179.01,179.65,178.98,179.29,20375.0,179.01,179.65,178.98,179.29,20375.0
2022-07-08 10:30:00,179.47,179.9,179.45,179.78,4560.0,179.47,179.9,179.45,179.78,4560.0
2022-07-08 10:35:00,179.93,180.47,179.71,180.36,40479.0,179.93,180.47,179.71,180.36,40479.0
2022-07-08 10:40:00,180.33,181.4,180.28,181.36,21773.0,180.33,181.4,180.28,181.36,21773.0
2022-07-08 10:45:00,181.41,181.75,181.32,181.38,6486.0,181.41,181.75,181.32,181.38,6486.0
2022-07-08 10:50:00,181.31,181.31,180.68,180.93,6808.0,181.31,181.31,180.68,180.93,6808.0
2022-07-08 10:55:00,181.03,181.39,180.92,181.01,5218.0,181.03,181.39,180.92,181.01,5218.0
2022-07-08 11:00:00,181.13,181.6,181.0,181.34,6423.0,181.13,181.6,181.0,181.34,6423.0
2022-07-08 11:05:00,181.57,181.82,181.25,181.82,2464.0,181.57,181.82,181.25,181.82,2464.0
2022-07-08 11:10:00,181.79,182.1,181.41,181.41,5116.0,181.79,182.1,181.41,181.41,5116.0
2022-07-08 11:15:00,181.56,181.6,181.29,181.59,3920.0,181.56,181.6,181.29,181.59,3920.0
2022-07-08 11:20:00,181.85,182.08,181.84,182.06,986.0,181.85,182.08,181.84,182.06,986.0
2022-07-08 11:25:00,181.99,182.19,181.77,181.92,2093.0,181.99,182.19,181.77,181.92,2093.0
2022-07-08 11:30:00,181.79,181.83,181.71,181.76,1747.0,181.79,181.83,181.71,181.76,1747.0
2022-07-08 11:35:00,181.69,181.79,181.53,181.79,3009.0,181.69,181.79,181.53,181.79,3009.0
2022-07-08 11:40:00,181.94,181.96,181.5,181.84,4631.0,181.94,181.96,181.5,181.84,4631.0
2022-07-08 11:45:00,181.45,181.6,180.6,180.6,4302.0,181.45,181.6,180.6,180.6,4302.0
2022-07-08 11:50:00,180.48,181.05,180.48,181.05,2434.0,180.48,181.05,180.48,181.05,2434.0
2022-07-08 11:55:00,181.28,181.55,181.28,181.55,900.0,181.28,181.55,181.28,181.55,900.0
2022-07-08 12:00:00,181.63,181.69,181.46,181.61,2489.0,181.63,181.69,181.46,181.61,2489.0
2022-07-08 12:05:00,181.46,181.47,180.71,180.81,3001.0,181.46,181.47,180.71,180.81,3001.0
2022-07-08 12:10:00,180.76,180.94,180.7,180.8,2855.0,180.76,180.94,180.7,180.8,2855.0
2022-07-08 12:15:00,180.9,180.9,180.67,180.67,950.0,180.9,180.9,180.67,180.67,950.0
2022-07-08 12:20:00,180.77,180.77,180.24,180.24,2959.0,180.77,180.77,180.24,180.24,2959.0
2022-07-08 12:25:00,180.23,180.23,179.42,179.47,1904.0,180.23,180.23,179.42,179.47,1904.0
2022-07-08 12:30:00,179.38,179.71,179.26,179.69,3524.0,179.38,179.71,179.26,179.69,3524.0
2022-07-08 12:35:00,179.81,179.82,179.25,179.25,3564.0,179.81,179.82,179.25,179.25,3564.0
2022-07-08 12:40:00,179.2,179.32,179.06,179.21,2236.0,179.2,179.32,179.06,179.21,2236.0
2022-07-08 12:45:00,179.14,179.21,178.72,179.21,2301.0,179.14,179.21,178.72,179.21,2301.0
2022-07-08 12:50:00,179.21,179.21,178.85,178.93,2543.0,179.21,179.21,178.85,178.93,2543.0
2022-07-08 12:55:00,179.07,179.14,178.82,178.84,2208.0,179.07,179.14,178.82,178.84,2208.0
2022-07-08 13:00:00,178.89,179.1,178.51,178.61,1677.0,178.89,179.1,178.51,178.61,1677.0
2022-07-08 13:05:00,178.91,179.08,178.91,179.08,1549.0,178.91,179.08,178.91,179.08,1549.0
2022-07-08 13:10:00,179.28,179.3,179.19,179.27,2089.0,179.28,179.3,179.19,179.27,2089.0
2022-07-08 13:15:00,179.3,179.3,179.03,179.12,2044.0,179.3,179.3,179.03,179.12,2044.0
2022-07-08 13:20:00,179.12,179.12,178.95,179.0,700.0,179.12,179.12,178.95,179.0,700.0
2022-07-08 13:25:00,178.98,179.7,178.98,179.62,3464.0,178.98,179.7,178.98,179.62,3464.0
2022-07-08 13:30:00,179.69,179.69,179.36,179.42,2929.0,179.69,179.69,179.36,179.42,2929.0
2022-07-08 13:35:00,179.48,179.55,179.24,179.42,3229.0,179.48,179.55,179.24,179.42,3229.0
2022-07-08 13:40:00,179.47,179.64,179.47,179.64,1700.0,179.47,179.64,179.47,179.64,1700.0
2022-07-08 13:45:00,179.65,180.0,179.65,179.95,6998.0,179.65,180.0,179.65,179.95,6998.0
2022-07-08 13:50:00,180.11,180.23,180.09,180.2,2151.0,180.11,180.23,180.09,180.2,2151.0
2022-07-08 13:55:00,180.03,180.1,179.63,179.68,3040.0,180.03,180.1,179.63,179.68,3040.0
2022-07-08 14:00:00,179.78,179.86,179.42,179.81,5300.0,179.78,179.86,179.42,179.81,5300.0
2022-07-08 14:05:00,179.88,180.07,179.87,179.96,3430.0,179.88,180.07,179.87,179.96,3430.0
2022-07-08 14:10:00,179.91,179.91,179.75,179.77,1402.0,179.91,179.91,179.75,179.77,1402.0
2022-07-08 14:15:00,179.67,179.81,179.67,179.78,2351.0,179.67,179.81,179.67,179.78,2351.0
2022-07-08 14:20:00,179.85,180.08,179.78,179.97,3649.0,179.85,180.08,179.78,179.97,3649.0
2022-07-08 14:25:00,179.98,180.24,179.8,180.23,3022.0,179.98,180.24,179.8,180.23,3022.0
2022-07-08 14:30:00,180.23,180.52,180.12,180.46,2715.0,180.23,180.52,180.12,180.46,2715.0
2022-07-08 14:35:00,180.59,180.76,180.45,180.54,3150.0,180.59,180.76,180.45,180.54,3150.0
2022-07-08 14:40:00,180.54,180.67,180.4,180.67,1474.0,180.54,180.67,180.4,180.67,1474.0
2022-07-08 14:45:00,180.61,180.74,180.53,180.53,4316.0,180.61,180.74,180.53,180.53,4316.0
2022-07-08 14:50:00,180.6,180.74,180.38,180.39,4348.0,180.6,180.74,180.38,180.39,4348.0
2022-07-08 14:55:00,180.33,180.76,180.33,180.72,2750.0,180.33,180.76,180.33,180.72,2750.0
2022-07-08 15:00:00,180.74,180.76,180.31,180.42,6321.0,180.74,180.76,180.31,180.42,6321.0
2022-07-08 15:05:00,180.35,180.37,179.87,179.88,5139.0,180.35,180.37,179.87,179.88,5139.0
2022-07-08 15:10:00,179.82,180.15,179.78,180.07,5624.0,179.82,180.15,179.78,180.07,5624.0
2022-07-08 15:15:00,180.15,180.15,179.98,180.09,4800.0,180.15,180.15,179.98,180.09,4800.0
2022-07-08 15:20:00,180.06,180.1,179.79,179.8,8125.0,180.06,180.1,179.79,179.8,8125.0
2022-07-08 15:25:00,179.75,179.83,179.57,179.58,7123.0,179.75,179.83,179.57,179.58,7123.0
2022-07-08 15:30:00,179.63,179.73,179.48,179.55,11288.0,179.63,179.73,179.48,179.55,11288.0
2022-07-08 15:35:00,179.61,179.7,179.33,179.4,10317.0,179.61,179.7,179.33,179.4,10317.0
2022-07-08 15:40:00,179.42,179.79,179.37,179.68,17436.0,179.42,179.79,179.37,179.68,17436.0
2022-07-08 15:45:00,179.67,179.85,179.34,179.43,20396.0,179.67,179.85,179.34,179.43,20396.0
2022-07-08 15:50:00,179.42,179.81,179.1,179.81,42840.0,179.42,179.81,179.1,179.81,42840.0
2022-07-08 15:55:00,179.72,180.1,179.66,179.84,40588.0,179.72,180.1,179.66,179.84,40588.0
2022-07-11 09:30:00,177.84,179.45,177.74,178.34,15239.0,177.84,179.45,177.74,178.34,15239.0
2022-07-11 09:35:00,177.68,177.68,175.75,175.75,5000.0,177.68,177.68,175.75,175.75,5000.0
2022-07-11 09:40:00,175.4,175.55,174.78,174.95,9885.0,175.4,175.55,174.78,174.95,9885.0
2022-07-11 09:45:00,174.89,175.71,174.89,175.25,2254.0,174.89,175.71,174.89,175.25,2254.0
2022-07-11 09:50:00,175.25,175.26,174.37,174.43,2847.0,175.25,175.26,174.37,174.43,2847.0
2022-07-11 09:55:00,174.47,174.84,174.33,174.5,7201.0,174.47,174.84,174.33,174.5,7201.0
2022-07-11 10:00:00,174.23,174.63,174.07,174.25,6807.0,174.23,174.63,174.07,174.25,6807.0
2022-07-11 10:05:00,174.31,175.53,174.3,175.24,5955.0,174.31,175.53,174.3,175.24,5955.0
2022-07-11 10:10:00,175.32,175.62,174.87,175.45,4898.0,175.32,175.62,174.87,175.45,4898.0
2022-07-11 10:15:00,175.4,175.97,175.25,175.4,6741.0,175.4,175.97,175.25,175.4,6741.0
2022-07-11 10:20:00,175.81,175.81,175.0,175.44,4768.0,175.81,175.81,175.0,175.44,4768.0
2022-07-11 10:25:00,175.59,176.21,175.43,175.59,3776.0,175.59,176.21,175.43,175.59,3776.0
2022-07-11 10:30:00,175.69,176.23,175.51,175.58,3170.0,175.69,176.23,175.51,175.58,3170.0
2022-07-11 10:35:00,175.65,177.03,175.55,176.93,30047.0,175.65,177.03,175.55,176.93,30047.0
2022-07-11 10:40:00,177.0,177.16,176.87,176.97,4549.0,177.0,177.16,176.87,176.97,4549.0
2022-07-11 10:45:00,176.88,176.92,176.4,176.61,4093.0,176.88,176.92,176.4,176.61,4093.0
2022-07-11 10:50:00,176.58,176.84,176.47,176.47,3309.0,176.58,176.84,176.47,176.47,3309.0
2022-07-11 10:55:00,176.47,176.65,176.3,176.48,4239.0,176.47,176.65,176.3,176.48,4239.0
2022-07-11 11:00:00,176.36,176.47,176.29,176.45,4026.0,176.36,176.47,176.29,176.45,4026.0
2022-07-11 11:05:00,176.44,177.55,176.44,177.47,7059.0,176.44,177.55,176.44,177.47,7059.0
2022-07-11 11:10:00,177.42,177.74,177.38,177.52,2635.0,177.42,177.74,177.38,177.52,2635.0
2022-07-11 11:15:00,177.51,177.55,177.19,177.19,3034.0,177.51,177.55,177.19,177.19,3034.0
2022-07-11 11:20:00,177.34,177.47,176.96,177.0,6731.0,177.34,177.47,176.96,177.0,6731.0
2022-07-11 11:25:00,177.03,177.21,176.9,177.12,2527.0,177.03,177.21,176.9,177.12,2527.0
2022-07-11 11:30:00,177.18,177.29,176.7,176.7,4182.0,177.18,177.29,176.7,176.7,4182.0
2022-07-11 11:35:00,176.44,176.77,176.21,176.6,4717.0,176.44,176.77,176.21,176.6,4717.0
2022-07-11 11:40:00,176.56,176.67,176.34,176.63,1697.0,176.56,176.67,176.34,176.63,1697.0
2022-07-11 11:45:00,176.8,176.8,176.45,176.69,2208.0,176.8,176.8,176.45,176.69,2208.0
2022-07-11 11:50:00,176.69,176.83,176.58,176.7,2400.0,176.69,176.83,176.58,176.7,2400.0
2022-07-11 11:55:00,176.89,176.93,176.68,176.68,2325.0,176.89,176.93,176.68,176.68,2325.0
2022-07-11 12:00:00,176.77,176.84,176.57,176.57,3524.0,176.77,176.84,176.57,176.57,3524.0
2022-07-11 12:05:00,176.69,177.01,176.63,176.96,900.0,176.69,177.01,176.63,176.96,900.0
2022-07-11 12:10:00,176.91,177.2,176.91,177.14,3609.0,176.91,177.2,176.91,177.14,3609.0
2022-07-11 12:15:00,177.19,177.42,177.18,177.3,1742.0,177.19,177.42,177.18,177.3,1742.0
2022-07-11 12:20:00,177.26,177.26,176.84,177.04,5085.0,177.26,177.26,176.84,177.04,5085.0
2022-07-11 12:25:00,177.08,177.44,177.02,177.35,10418.0,177.08,177.44,177.02,177.35,10418.0
2022-07-11 12:30:00,177.32,177.32,177.11,177.19,2400.0,177.32,177.32,177.11,177.19,2400.0
2022-07-11 12:35:00,177.17,177.67,177.17,177.66,4735.0,177.17,177.67,177.17,177.66,4735.0
2022-07-11 12:40:00,177.42,177.44,177.13,177.3,4637.0,177.42,177.44,177.13,177.3,4637.0
2022-07-11 12:45:00,177.53,177.6,177.13,177.17,3154.0,177.53,177.6,177.13,177.17,3154.0
2022-07-11 12:50:00,177.11,177.26,177.04,177.15,5196.0,177.11,177.26,177.04,177.15,5196.0
2022-07-11 12:55:00,177.13,177.6,177.08,177.6,3257.0,177.13,177.6,177.08,177.6,3257.0
2022-07-11 13:00:00,177.54,177.86,177.36,177.57,3086.0,177.54,177.86,177.36,177.57,3086.0
2022-07-11 13:05:00,177.45,178.01,177.45,177.99,1823.0,177.45,178.01,177.45,177.99,1823.0
2022-07-11 13:10:00,178.01,178.39,177.91,178.33,6391.0,178.01,178.39,177.91,178.33,6391.0
2022-07-11 13:15:00,178.12,178.32,178.02,178.02,4557.0,178.12,178.32,178.02,178.02,4557.0
2022-07-11 13:20:00,178.06,178.28,177.98,178.11,2640.0,178.06,178.28,177.98,178.11,2640.0
2022-07-11 13:25:00,178.06,178.28,177.92,178.11,1820.0,178.06,178.28,177.92,178.11,1820.0
2022-07-11 13:30:00,178.1,178.33,178.1,178.22,1677.0,178.1,178.33,178.1,178.22,1677.0
2022-07-11 13:35:00,178.18,178.55,178.11,178.5,5994.0,178.18,178.55,178.11,178.5,5994.0
2022-07-11 13:40:00,178.47,178.69,178.37,178.4,5510.0,178.47,178.69,178.37,178.4,5510.0
2022-07-11 13:45:00,178.4,178.4,178.23,178.29,2856.0,178.4,178.4,178.23,178.29,2856.0
2022-07-11 13:50:00,178.27,178.41,178.27,178.41,3172.0,178.27,178.41,178.27,178.41,3172.0
2022-07-11 13:55:00,178.28,178.34,178.15,178.26,1863.0,178.28,178.34,178.15,178.26,1863.0
2022-07-11 14:00:00,178.27,178.28,177.91,177.99,1500.0,178.27,178.28,177.91,177.99,1500.0
2022-07-11 14:05:00,178.05,178.29,178.04,178.04,2710.0,178.05,178.29,178.04,178.04,2710.0
2022-07-11 14:10:00,177.98,178.04,177.86,177.86,2408.0,177.98,178.04,177.86,177.86,2408.0
2022-07-11 14:15:00,177.81,178.21,177.81,178.18,4855.0,177.81,178.21,177.81,178.18,4855.0
2022-07-11 14:20:00,178.17,178.17,178.04,178.11,1682.0,178.17,178.17,178.04,178.11,1682.0
2022-07-11 14:25:00,178.16,178.64,178.15,178.51,6500.0,178.16,178.64,178.15,178.51,6500.0
2022-07-11 14:30:00,178.46,178.46,177.95,178.02,2812.0,178.46,178.46,177.95,178.02,2812.0
2022-07-11 14:35:00,177.97,177.97,177.8,177.8,1470.0,177.97,177.97,177.8,177.8,1470.0
2022-07-11 14:40:00,177.74,177.95,177.74,177.95,4282.0,177.74,177.95,177.74,177.95,4282.0
2022-07-11 14:45:00,178.05,178.05,177.45,177.45,1804.0,178.05,178.05,177.45,177.45,1804.0
2022-07-11 14:50:00,177.39,177.48,177.18,177.19,3658.0,177.39,177.48,177.18,177.19,3658.0
2022-07-11 14:55:00,177.18,177.35,177.05,177.06,2625.0,177.18,177.35,177.05,177.06,2625.0
2022-07-11 15:00:00,176.92,177.0,176.74,176.74,3522.0,176.92,177.0,176.74,176.74,3522.0
2022-07-11 15:05:00,176.7,177.0,176.61,176.9,8699.0,176.7,177.0,176.61,176.9,8699.0
2022-07-11 15:10:00,176.93,176.98,176.65,176.88,12909.0,176.93,176.98,176.65,176.88,12909.0
2022-07-11 15:15:00,176.88,176.97,176.7,176.76,4037.0,176.88,176.97,176.7,176.76,4037.0
2022-07-11 15:20:00,176.84,177.13,176.75,177.03,8086.0,176.84,177.13,176.75,177.03,8086.0
2022-07-11 15:25:00,177.02,177.11,176.75,176.91,10380.0,177.02,177.11,176.75,176.91,10380.0
2022-07-11 15:30:00,177.03,177.1,176.74,176.79,5108.0,177.03,177.1,176.74,176.79,5108.0
2022-07-11 15:35:00,176.83,176.83,176.57,176.58,4422.0,176.83,176.83,176.57,176.58,4422.0
2022-07-11 15:40:00,176.64,176.82,176.33,176.33,9265.0,176.64,176.82,176.33,176.33,9265.0
2022-07-11 15:45:00,176.32,176.48,176.14,176.37,9897.0,176.32,176.48,176.14,176.37,9897.0
2022-07-11 15:50:00,176.22,176.3,175.86,176.08,17907.0,176.22,176.3,175.86,176.08,17907.0
2022-07-11 15:55:00,176.24,176.72,176.2,176.72,37087.0,176.24,176.72,176.2,176.72,37087.0
2022-07-12 09:30:00,177.44,179.24,177.38,178.77,23227.0,177.44,179.24,177.38,178.77,23227.0
2022-07-12 09:35:00,179.38,180.89,179.29,180.89,5100.0,179.38,180.89,179.29,180.89,5100.0
2022-07-12 09:40:00,181.28,181.36,179.43,179.43,9084.0,181.28,181.36,179.43,179.43,9084.0
2022-07-12 09:45:00,179.26,179.26,177.1,177.1,13327.0,179.26,179.26,177.1,177.1,13327.0
2022-07-12 09:50:00,177.03,177.49,176.62,176.81,8173.0,177.03,177.49,176.62,176.81,8173.0
2022-07-12 09:55:00,176.66,176.7,174.35,174.68,25843.0,176.66,176.7,174.35,174.68,25843.0
2022-07-12 10:00:00,174.47,174.47,173.36,173.73,18006.0,174.47,174.47,173.36,173.73,18006.0
2022-07-12 10:05:00,173.78,173.98,173.12,173.43,7042.0,173.78,173.98,173.12,173.43,7042.0
2022-07-12 10:10:00,173.31,173.91,172.99,173.25,25769.0,173.31,173.91,172.99,173.25,25769.0
2022-07-12 10:15:00,173.35,174.07,172.85,173.71,10392.0,173.35,174.07,172.85,173.71,10392.0
2022-07-12 10:20:00,173.97,174.09,172.88,173.36,7933.0,173.97,174.09,172.88,173.36,7933.0
2022-07-12 10:25:00,173.37,173.91,173.37,173.78,3119.0,173.37,173.91,173.37,173.78,3119.0
2022-07-12 10:30:00,174.12,175.87,174.11,175.5,8003.0,174.12,175.87,174.11,175.5,8003.0
2022-07-12 10:35:00,175.45,175.48,174.46,174.46,9378.0,175.45,175.48,174.46,174.46,9378.0
2022-07-12 10:40:00,174.25,174.61,173.29,173.46,10953.0,174.25,174.61,173.29,173.46,10953.0
2022-07-12 10:45:00,173.4,173.88,173.09,173.62,15998.0,173.4,173.88,173.09,173.62,15998.0
2022-07-12 10:50:00,173.62,173.76,173.25,173.66,5558.0,173.62,173.76,173.25,173.66,5558.0
2022-07-12 10:55:00,173.77,174.12,173.68,173.9,5359.0,173.77,174.12,173.68,173.9,5359.0
2022-07-12 11:00:00,173.83,174.21,173.56,173.63,7106.0,173.83,174.21,173.56,173.63,7106.0
2022-07-12 11:05:00,173.69,174.43,173.48,174.43,4235.0,173.69,174.43,173.48,174.43,4235.0
2022-07-12 11:10:00,174.39,174.73,174.31,174.31,10138.0,174.39,174.73,174.31,174.31,10138.0
2022-07-12 11:15:00,174.37,174.37,173.64,173.84,5610.0,174.37,174.37,173.64,173.84,5610.0
2022-07-12 11:20:00,173.86,173.94,173.55,173.75,6589.0,173.86,173.94,173.55,173.75,6589.0
2022-07-12 11:25:00,173.78,174.12,173.69,174.01,4963.0,173.78,174.12,173.69,174.01,4963.0
2022-07-12 11:30:00,174.3,174.39,174.16,174.26,5343.0,174.3,174.39,174.16,174.26,5343.0
2022-07-12 11:35:00,174.37,174.41,173.42,173.74,5816.0,174.37,174.41,173.42,173.74,5816.0
2022-07-12 11:40:00,173.76,173.88,173.1,173.22,6636.0,173.76,173.88,173.1,173.22,6636.0
2022-07-12 11:45:00,173.26,173.53,172.95,173.43,6107.0,173.26,173.53,172.95,173.43,6107.0
2022-07-12 11:50:00,173.48,173.63,173.17,173.18,9063.0,173.48,173.63,173.17,173.18,9063.0
2022-07-12 11:55:00,173.26,173.67,173.01,173.53,4228.0,173.26,173.67,173.01,173.53,4228.0
2022-07-12 12:00:00,173.78,174.11,173.62,173.72,6902.0,173.78,174.11,173.62,173.72,6902.0
2022-07-12 12:05:00,173.76,174.31,173.58,173.62,3957.0,173.76,174.31,173.58,173.62,3957.0
2022-07-12 12:10:00,173.55,174.38,173.55,174.38,4097.0,173.55,174.38,173.55,174.38,4097.0
2022-07-12 12:15:00,174.34,174.41,174.03,174.16,4148.0,174.34,174.41,174.03,174.16,4148.0
2022-07-12 12:20:00,174.23,174.34,174.12,174.32,4900.0,174.23,174.34,174.12,174.32,4900.0
2022-07-12 12:25:00,174.35,174.48,174.18,174.32,2773.0,174.35,174.48,174.18,174.32,2773.0
2022-07-12 12:30:00,174.37,174.53,174.06,174.53,31390.0,174.37,174.53,174.06,174.53,31390.0
2022-07-12 12:35:00,174.53,174.55,174.28,174.36,2225.0,174.53,174.55,174.28,174.36,2225.0
2022-07-12 12:40:00,174.36,174.51,174.15,174.23,4763.0,174.36,174.51,174.15,174.23,4763.0
2022-07-12 12:45:00,174.2,174.37,174.18,174.19,9864.0,174.2,174.37,174.18,174.19,9864.0
2022-07-12 12:50:00,174.21,174.44,173.97,174.39,8324.0,174.21,174.44,173.97,174.39,8324.0
2022-07-12 12:55:00,174.54,174.92,174.54,174.86,2081.0,174.54,174.92,174.54,174.86,2081.0
2022-07-12 13:00:00,174.99,175.28,174.37,174.46,3654.0,174.99,175.28,174.37,174.46,3654.0
2022-07-12 13:05:00,174.48,174.48,173.98,174.18,2707.0,174.48,174.48,173.98,174.18,2707.0
2022-07-12 13:10:00,174.15,174.19,174.09,174.19,1647.0,174.15,174.19,174.09,174.19,1647.0
2022-07-12 13:15:00,174.3,174.39,174.22,174.22,2625.0,174.3,174.39,174.22,174.22,2625.0
2022-07-12 13:20:00,174.22,174.22,173.93,174.0,3593.0,174.22,174.22,173.93,174.0,3593.0
2022-07-12 13:25:00,174.07,174.1,173.95,173.95,2300.0,174.07,174.1,173.95,173.95,2300.0
2022-07-12 13:30:00,174.07,174.24,173.97,174.14,3206.0,174.07,174.24,173.97,174.14,3206.0
2022-07-12 13:35:00,173.98,174.32,173.98,174.24,6939.0,173.98,174.32,173.98,174.24,6939.0
2022-07-12 13:40:00,174.24,174.37,174.18,174.33,6236.0,174.24,174.37,174.18,174.33,6236.0
2022-07-12 13:45:00,174.33,174.61,174.18,174.57,5102.0,174.33,174.61,174.18,174.57,5102.0
2022-07-12 13:50:00,174.52,174.84,174.51,174.69,4618.0,174.52,174.84,174.51,174.69,4618.0
2022-07-12 13:55:00,174.78,174.78,174.64,174.68,4119.0,174.78,174.78,174.64,174.68,4119.0
2022-07-12 14:00:00,174.67,174.7,174.3,174.3,3553.0,174.67,174.7,174.3,174.3,3553.0
2022-07-12 14:05:00,174.32,174.39,174.14,174.21,6700.0,174.32,174.39,174.14,174.21,6700.0
2022-07-12 14:10:00,174.12,174.65,174.12,174.59,5170.0,174.12,174.65,174.12,174.59,5170.0
2022-07-12 14:15:00,174.55,174.55,174.18,174.34,6507.0,174.55,174.55,174.18,174.34,6507.0
2022-07-12 14:20:00,174.3,174.33,174.18,174.31,9955.0,174.3,174.33,174.18,174.31,9955.0
2022-07-12 14:25:00,174.26,174.32,174.11,174.23,5636.0,174.26,174.32,174.11,174.23,5636.0
2022-07-12 14:30:00,174.29,174.3,173.76,173.76,6086.0,174.29,174.3,173.76,173.76,6086.0
2022-07-12 14:35:00,173.71,173.99,173.71,173.88,4296.0,173.71,173.99,173.71,173.88,4296.0
2022-07-12 14:40:00,173.92,174.15,173.76,174.15,4946.0,173.92,174.15,173.76,174.15,4946.0
2022-07-12 14:45:00,174.2,174.24,173.99,174.24,3479.0,174.2,174.24,173.99,174.24,3479.0
2022-07-12 14:50:00,174.24,174.24,173.86,173.94,3858.0,174.24,174.24,173.86,173.94,3858.0
2022-07-12 14:55:00,173.88,173.9,173.22,173.26,3422.0,173.88,173.9,173.22,173.26,3422.0
2022-07-12 15:00:00,173.2,173.24,172.67,172.67,8437.0,173.2,173.24,172.67,172.67,8437.0
2022-07-12 15:05:00,172.56,172.57,172.33,172.38,7192.0,172.56,172.57,172.33,172.38,7192.0
2022-07-12 15:10:00,172.36,172.68,172.27,172.67,4903.0,172.36,172.68,172.27,172.67,4903.0
2022-07-12 15:15:00,172.71,172.88,172.49,172.79,13846.0,172.71,172.88,172.49,172.79,13846.0
2022-07-12 15:20:00,172.75,172.81,172.3,172.39,7357.0,172.75,172.81,172.3,172.39,7357.0
2022-07-12 15:25:00,172.35,172.6,172.24,172.37,10153.0,172.35,172.6,172.24,172.37,10153.0
2022-07-12 15:30:00,172.37,172.51,172.1,172.1,16442.0,172.37,172.51,172.1,172.1,16442.0
2022-07-12 15:35:00,172.05,172.21,171.8,172.13,16734.0,172.05,172.21,171.8,172.13,16734.0
2022-07-12 15:40:00,172.12,172.14,171.82,171.96,12992.0,172.12,172.14,171.82,171.96,12992.0
2022-07-12 15:45:00,172.0,172.25,171.9,171.99,27285.0,172.0,172.25,171.9,171.99,27285.0
2022-07-12 15:50:00,171.95,172.62,171.93,172.35,47006.0,171.95,172.62,171.93,172.35,47006.0
2022-07-12 15:55:00,172.36,172.56,172.17,172.33,85511.0,172.36,172.56,172.17,172.33,85511.0
2022-07-13 09:30:00,167.25,169.11,167.0,167.47,60097.0,167.25,169.11,167.0,167.47,60097.0
2022-07-13 09:35:00,167.43,168.01,166.95,168.01,6799.0,167.43,168.01,166.95,168.01,6799.0
2022-07-13 09:40:00,168.04,168.66,167.51,168.17,20379.0,168.04,168.66,167.51,168.17,20379.0
2022-07-13 09:45:00,168.1,168.98,167.03,168.98,22741.0,168.1,168.98,167.03,168.98,22741.0
2022-07-13 09:50:00,168.83,169.17,167.68,167.98,17073.0,168.83,169.17,167.68,167.98,17073.0
2022-07-13 09:55:00,168.13,168.74,167.26,168.24,6344.0,168.13,168.74,167.26,168.24,6344.0
2022-07-13 10:00:00,168.26,168.31,166.94,168.05,19536.0,168.26,168.31,166.94,168.05,19536.0
2022-07-13 10:05:00,167.99,168.01,167.08,167.22,21657.0,167.99,168.01,167.08,167.22,21657.0
2022-07-13 10:10:00,167.15,168.67,167.07,168.56,5930.0,167.15,168.67,167.07,168.56,5930.0
2022-07-13 10:15:00,168.32,168.76,167.22,167.24,3641.0,168.32,168.76,167.22,167.24,3641.0
2022-07-13 10:20:00,167.14,168.48,167.14,167.79,3100.0,167.14,168.48,167.14,167.79,3100.0
2022-07-13 10:25:00,168.03,168.92,167.9,168.92,5046.0,168.03,168.92,167.9,168.92,5046.0
2022-07-13 10:30:00,169.06,169.86,168.63,169.3,4585.0,169.06,169.86,168.63,169.3,4585.0
2022-07-13 10:35:00,169.47,169.9,169.21,169.42,4391.0,169.47,169.9,169.21,169.42,4391.0
2022-07-13 10:40:00,169.6,170.41,169.6,170.41,10790.0,169.6,170.41,169.6,170.41,10790.0
2022-07-13 10:45:00,170.67,171.12,170.5,170.5,8853.0,170.67,171.12,170.5,170.5,8853.0
2022-07-13 10:50:00,170.52,171.08,170.46,170.55,7497.0,170.52,171.08,170.46,170.55,7497.0
2022-07-13 10:55:00,170.53,171.07,170.53,170.67,3065.0,170.53,171.07,170.53,170.67,3065.0
2022-07-13 11:00:00,170.53,170.97,170.41,170.77,1300.0,170.53,170.97,170.41,170.77,1300.0
2022-07-13 11:05:00,170.7,171.29,170.56,170.56,5385.0,170.7,171.29,170.56,170.56,5385.0
2022-07-13 11:10:00,170.64,171.22,170.61,171.05,4151.0,170.64,171.22,170.61,171.05,4151.0
2022-07-13 11:15:00,171.07,171.2,170.54,170.63,3646.0,171.07,171.2,170.54,170.63,3646.0
2022-07-13 11:20:00,170.69,170.96,170.63,170.64,2300.0,170.69,170.96,170.63,170.64,2300.0
2022-07-13 11:25:00,170.41,170.41,169.92,169.95,1979.0,170.41,170.41,169.92,169.95,1979.0
2022-07-13 11:30:00,169.98,170.16,169.81,169.81,6411.0,169.98,170.16,169.81,169.81,6411.0
2022-07-13 11:35:00,169.67,169.81,169.46,169.46,2400.0,169.67,169.81,169.46,169.46,2400.0
2022-07-13 11:40:00,169.26,169.67,169.26,169.28,7771.0,169.26,169.67,169.26,169.28,7771.0
2022-07-13 11:45:00,169.2,169.2,168.91,169.19,2566.0,169.2,169.2,168.91,169.19,2566.0
2022-07-13 11:50:00,169.49,170.02,169.48,169.51,1436.0,169.49,170.02,169.48,169.51,1436.0
2022-07-13 11:55:00,169.63,170.01,169.63,169.97,28501.0,169.63,170.01,169.63,169.97,28501.0
2022-07-13 12:00:00,169.94,170.33,169.82,170.33,3985.0,169.94,170.33,169.82,170.33,3985.0
2022-07-13 12:05:00,170.3,170.56,170.3,170.36,1510.0,170.3,170.56,170.3,170.36,1510.0
2022-07-13 12:10:00,170.31,170.31,169.85,169.87,2890.0,170.31,170.31,169.85,169.87,2890.0
2022-07-13 12:15:00,169.87,169.87,169.61,169.63,1760.0,169.87,169.87,169.61,169.63,1760.0
2022-07-13 12:20:00,169.78,169.97,169.63,169.95,2700.0,169.78,169.97,169.63,169.95,2700.0
2022-07-13 12:25:00,169.92,170.36,169.91,170.05,4178.0,169.92,170.36,169.91,170.05,4178.0
2022-07-13 12:30:00,170.22,170.29,170.09,170.09,1196.0,170.22,170.29,170.09,170.09,1196.0
2022-07-13 12:35:00,170.15,170.28,170.0,170.27,3235.0,170.15,170.28,170.0,170.27,3235.0
2022-07-13 12:40:00,170.22,170.37,170.14,170.36,4520.0,170.22,170.37,170.14,170.36,4520.0
2022-07-13 12:45:00,170.31,170.61,170.2,170.61,2760.0,170.31,170.61,170.2,170.61,2760.0
2022-07-13 12:50:00,170.59,170.91,170.51,170.81,1400.0,170.59,170.91,170.51,170.81,1400.0
2022-07-13 12:55:00,170.86,171.03,170.75,170.97,1900.0,170.86,171.03,170.75,170.97,1900.0
2022-07-13 13:00:00,171.01,171.52,170.9,171.24,4200.0,171.01,171.52,170.9,171.24,4200.0
2022-07-13 13:05:00,171.46,171.46,170.99,171.0,661.0,171.46,171.46,170.99,171.0,661.0
2022-07-13 13:10:00,171.0,171.13,170.91,171.1,5272.0,171.0,171.13,170.91,171.1,5272.0
2022-07-13 13:15:00,171.1,171.1,170.55,171.03,12580.0,171.1,171.1,170.55,171.03,12580.0
2022-07-13 13:20:00,171.09,171.29,170.93,171.28,4337.0,171.09,171.29,170.93,171.28,4337.0
2022-07-13 13:25:00,171.27,171.27,170.9,171.2,925.0,171.27,171.27,170.9,171.2,925.0
2022-07-13 13:30:00,171.22,171.29,170.85,171.05,4082.0,171.22,171.29,170.85,171.05,4082.0
2022-07-13 13:35:00,170.95,171.27,170.91,171.06,4681.0,170.95,171.27,170.91,171.06,4681.0
2022-07-13 13:40:00,171.1,171.36,171.1,171.3,5652.0,171.1,171.36,171.1,171.3,5652.0
2022-07-13 13:45:00,171.29,171.36,171.11,171.23,3699.0,171.29,171.36,171.11,171.23,3699.0
2022-07-13 13:50:00,171.19,171.26,171.11,171.11,500.0,171.19,171.26,171.11,171.11,500.0
2022-07-13 13:55:00,170.91,171.32,170.91,171.32,1921.0,170.91,171.32,170.91,171.32,1921.0
2022-07-13 14:00:00,171.19,171.19,170.47,170.47,8015.0,171.19,171.19,170.47,170.47,8015.0
2022-07-13 14:05:00,170.55,170.9,170.55,170.61,2063.0,170.55,170.9,170.55,170.61,2063.0
2022-07-13 14:10:00,170.68,170.92,170.53,170.92,2891.0,170.68,170.92,170.53,170.92,2891.0
2022-07-13 14:15:00,170.91,170.91,170.66,170.91,2800.0,170.91,170.91,170.66,170.91,2800.0
2022-07-13 14:20:00,170.9,171.23,170.66,171.23,5553.0,170.9,171.23,170.66,171.23,5553.0
2022-07-13 14:25:00,171.21,171.24,170.92,171.2,3435.0,171.21,171.24,170.92,171.2,3435.0
2022-07-13 14:30:00,171.26,171.4,171.08,171.23,2982.0,171.26,171.4,171.08,171.23,2982.0
2022-07-13 14:35:00,171.3,171.39,171.22,171.39,1000.0,171.3,171.39,171.22,171.39,1000.0
2022-07-13 14:40:00,171.29,171.46,171.2,171.21,2442.0,171.29,171.46,171.2,171.21,2442.0
2022-07-13 14:45:00,171.21,171.37,171.21,171.22,7305.0,171.21,171.37,171.21,171.22,7305.0
2022-07-13 14:50:00,171.27,171.41,171.05,171.16,1957.0,171.27,171.41,171.05,171.16,1957.0
2022-07-13 14:55:00,171.1,171.68,170.85,171.68,3206.0,171.1,171.68,170.85,171.68,3206.0
2022-07-13 15:00:00,171.68,171.68,171.24,171.44,2094.0,171.68,171.68,171.24,171.44,2094.0
2022-07-13 15:05:00,171.47,171.48,170.84,170.84,4938.0,171.47,171.48,170.84,170.84,4938.0
2022-07-13 15:10:00,170.96,171.53,170.96,171.5,2723.0,170.96,171.53,170.96,171.5,2723.0
2022-07-13 15:15:00,171.48,171.65,171.41,171.65,2813.0,171.48,171.65,171.41,171.65,2813.0
2022-07-13 15:20:00,171.56,171.63,171.18,171.34,4300.0,171.56,171.63,171.18,171.34,4300.0
2022-07-13 15:25:00,171.25,171.26,170.77,170.78,5635.0,171.25,171.26,170.77,170.78,5635.0
2022-07-13 15:30:00,170.84,170.84,170.45,170.45,3897.0,170.84,170.84,170.45,170.45,3897.0
2022-07-13 15:35:00,170.33,170.6,170.26,170.57,6894.0,170.33,170.6,170.26,170.57,6894.0
2022-07-13 15:40:00,170.53,170.53,170.2,170.3,16381.0,170.53,170.53,170.2,170.3,16381.0
2022-07-13 15:45:00,170.26,170.38,170.19,170.24,15256.0,170.26,170.38,170.19,170.24,15256.0
2022-07-13 15:50:00,170.31,170.61,170.12,170.56,21148.0,170.31,170.61,170.12,170.56,21148.0
2022-07-13 15:55:00,170.59,171.03,170.48,170.96,94260.0,170.59,171.03,170.48,170.96,94260.0
2022-07-14 09:30:00,170.79,171.3,169.27,169.28,25880.0,170.79,171.3,169.27,169.28,25880.0
2022-07-14 09:35:00,169.05,169.26,168.33,168.36,12717.0,169.05,169.26,168.33,168.36,12717.0
2022-07-14 09:40:00,167.84,167.84,167.21,167.63,4092.0,167.84,167.84,167.21,167.63,4092.0
2022-07-14 09:45:00,167.75,168.94,167.56,168.87,8959.0,167.75,168.94,167.56,168.87,8959.0
2022-07-14 09:50:00,168.91,169.23,168.25,168.43,3652.0,168.91,169.23,168.25,168.43,3652.0
2022-07-14 09:55:00,168.36,168.74,167.72,167.72,1600.0,168.36,168.74,167.72,167.72,1600.0
2022-07-14 10:00:00,167.56,167.64,167.29,167.36,17130.0,167.56,167.64,167.29,167.36,17130.0
2022-07-14 10:05:00,167.29,167.48,167.23,167.34,11231.0,167.29,167.48,167.23,167.34,11231.0
2022-07-14 10:10:00,167.31,167.61,167.23,167.44,13200.0,167.31,167.61,167.23,167.44,13200.0
2022-07-14 10:15:00,167.47,168.36,167.26,167.32,73464.0,167.47,168.36,167.26,167.32,73464.0
2022-07-14 10:20:00,167.36,168.16,167.29,167.77,26736.0,167.36,168.16,167.29,167.77,26736.0
2022-07-14 10:25:00,167.73,168.03,167.61,167.79,4366.0,167.73,168.03,167.61,167.79,4366.0
2022-07-14 10:30:00,167.77,168.53,167.42,168.28,4416.0,167.77,168.53,167.42,168.28,4416.0
2022-07-14 10:35:00,168.06,168.07,167.64,167.72,2061.0,168.06,168.07,167.64,167.72,2061.0
2022-07-14 10:40:00,167.75,168.23,167.74,167.78,4900.0,167.75,168.23,167.74,167.78,4900.0
2022-07-14 10:45:00,167.7,167.9,167.43,167.62,7422.0,167.7,167.9,167.43,167.62,7422.0
2022-07-14 10:50:00,167.62,168.45,167.58,168.32,4715.0,167.62,168.45,167.58,168.32,4715.0
2022-07-14 10:55:00,168.28,168.28,167.85,168.07,2289.0,168.28,168.28,167.85,168.07,2289.0
2022-07-14 11:00:00,168.13,168.67,168.0,168.0,12564.0,168.13,168.67,168.0,168.0,12564.0
2022-07-14 11:05:00,168.04,168.66,167.97,168.66,2385.0,168.04,168.66,167.97,168.66,2385.0
2022-07-14 11:10:00,168.68,168.94,168.35,168.42,4104.0,168.68,168.94,168.35,168.42,4104.0
2022-07-14 11:15:00,168.36,169.21,168.19,169.21,9137.0,168.36,169.21,168.19,169.21,9137.0
2022-07-14 11:20:00,169.16,169.77,169.07,169.39,6820.0,169.16,169.77,169.07,169.39,6820.0
2022-07-14 11:25:00,169.51,169.71,169.34,169.62,2510.0,169.51,169.71,169.34,169.62,2510.0
2022-07-14 11:30:00,169.55,169.64,169.28,169.37,9052.0,169.55,169.64,169.28,169.37,9052.0
2022-07-14 11:35:00,169.32,169.77,169.12,169.7,3844.0,169.32,169.77,169.12,169.7,3844.0
2022-07-14 11:40:00,169.95,170.94,169.94,170.43,12266.0,169.95,170.94,169.94,170.43,12266.0
2022-07-14 11:45:00,170.32,170.59,170.31,170.31,2613.0,170.32,170.59,170.31,170.31,2613.0
2022-07-14 11:50:00,170.3,170.44,170.08,170.28,7727.0,170.3,170.44,170.08,170.28,7727.0
2022-07-14 11:55:00,170.34,170.56,170.12,170.36,2846.0,170.34,170.56,170.12,170.36,2846.0
2022-07-14 12:00:00,170.59,170.77,170.25,170.34,1996.0,170.59,170.77,170.25,170.34,1996.0
2022-07-14 12:05:00,170.45,170.45,170.2,170.39,3534.0,170.45,170.45,170.2,170.39,3534.0
2022-07-14 12:10:00,170.47,170.56,170.28,170.35,3868.0,170.47,170.56,170.28,170.35,3868.0
2022-07-14 12:15:00,170.42,170.77,170.17,170.77,9817.0,170.42,170.77,170.17,170.77,9817.0
2022-07-14 12:20:00,170.68,170.85,170.25,170.26,2592.0,170.68,170.85,170.25,170.26,2592.0
2022-07-14 12:25:00,170.19,170.29,170.1,170.15,5321.0,170.19,170.29,170.1,170.15,5321.0
2022-07-14 12:30:00,170.13,170.41,170.13,170.32,2365.0,170.13,170.41,170.13,170.32,2365.0
2022-07-14 12:35:00,170.33,170.44,170.07,170.1,4680.0,170.33,170.44,170.07,170.1,4680.0
2022-07-14 12:40:00,170.1,170.17,169.94,170.05,13416.0,170.1,170.17,169.94,170.05,13416.0
2022-07-14 12:45:00,170.09,170.18,169.86,169.9,6067.0,170.09,170.18,169.86,169.9,6067.0
2022-07-14 12:50:00,169.9,170.12,169.81,170.04,4116.0,169.9,170.12,169.81,170.04,4116.0
2022-07-14 12:55:00,170.03,170.3,170.03,170.22,2819.0,170.03,170.3,170.03,170.22,2819.0
2022-07-14 13:00:00,170.2,170.2,169.89,169.99,3500.0,170.2,170.2,169.89,169.99,3500.0
2022-07-14 13:05:00,169.95,170.33,169.79,170.24,4909.0,169.95,170.33,169.79,170.24,4909.0
2022-07-14 13:10:00,170.17,170.28,169.99,170.12,6539.0,170.17,170.28,169.99,170.12,6539.0
2022-07-14 13:15:00,170.21,170.55,169.96,170.14,7684.0,170.21,170.55,169.96,170.14,7684.0
2022-07-14 13:20:00,170.31,170.39,170.15,170.16,4007.0,170.31,170.39,170.15,170.16,4007.0
2022-07-14 13:25:00,170.16,170.36,170.04,170.22,8457.0,170.16,170.36,170.04,170.22,8457.0
2022-07-14 13:30:00,170.12,170.13,169.8,169.8,5340.0,170.12,170.13,169.8,169.8,5340.0
2022-07-14 13:35:00,169.83,170.19,169.8,170.07,20186.0,169.83,170.19,169.8,170.07,20186.0
2022-07-14 13:40:00,170.12,170.18,170.02,170.09,18804.0,170.12,170.18,170.02,170.09,18804.0
2022-07-14 13:45:00,170.04,170.31,169.96,170.31,3650.0,170.04,170.31,169.96,170.31,3650.0
2022-07-14 13:50:00,170.43,170.44,170.01,170.16,3123.0,170.43,170.44,170.01,170.16,3123.0
2022-07-14 13:55:00,170.12,170.16,170.05,170.14,3853.0,170.12,170.16,170.05,170.14,3853.0
2022-07-14 14:00:00,170.02,170.17,170.0,170.07,2685.0,170.02,170.17,170.0,170.07,2685.0
2022-07-14 14:05:00,170.17,170.21,169.98,170.03,4701.0,170.17,170.21,169.98,170.03,4701.0
2022-07-14 14:10:00,170.03,170.08,169.87,170.03,7162.0,170.03,170.08,169.87,170.03,7162.0
2022-07-14 14:15:00,169.95,170.81,169.92,170.81,13725.0,169.95,170.81,169.92,170.81,13725.0
2022-07-14 14:20:00,170.86,171.0,170.78,170.97,4835.0,170.86,171.0,170.78,170.97,4835.0
2022-07-14 14:25:00,171.09,171.18,170.73,171.15,9690.0,171.09,171.18,170.73,171.15,9690.0
2022-07-14 14:30:00,171.15,171.3,170.93,171.24,4780.0,171.15,171.3,170.93,171.24,4780.0
2022-07-14 14:35:00,171.29,171.7,171.29,171.7,3200.0,171.29,171.7,171.29,171.7,3200.0
2022-07-14 14:40:00,171.76,171.77,171.31,171.31,6238.0,171.76,171.77,171.31,171.31,6238.0
2022-07-14 14:45:00,171.36,171.37,171.2,171.3,3809.0,171.36,171.37,171.2,171.3,3809.0
2022-07-14 14:50:00,171.26,171.26,170.95,171.07,3300.0,171.26,171.26,170.95,171.07,3300.0
2022-07-14 14:55:00,171.11,171.44,171.11,171.39,2742.0,171.11,171.44,171.11,171.39,2742.0
2022-07-14 15:00:00,171.35,171.64,171.28,171.64,7193.0,171.35,171.64,171.28,171.64,7193.0
2022-07-14 15:05:00,171.62,171.64,171.43,171.44,8159.0,171.62,171.64,171.43,171.44,8159.0
2022-07-14 15:10:00,171.45,171.53,171.34,171.5,8404.0,171.45,171.53,171.34,171.5,8404.0
2022-07-14 15:15:00,171.36,171.48,171.16,171.39,5921.0,171.36,171.48,171.16,171.39,5921.0
2022-07-14 15:20:00,171.36,171.76,171.35,171.7,3955.0,171.36,171.76,171.35,171.7,3955.0
2022-07-14 15:25:00,171.67,171.73,171.5,171.73,3163.0,171.67,171.73,171.5,171.73,3163.0
2022-07-14 15:30:00,171.72,171.9,171.67,171.67,8265.0,171.72,171.9,171.67,171.67,8265.0
2022-07-14 15:35:00,171.65,171.75,171.15,171.19,6951.0,171.65,171.75,171.15,171.19,6951.0
2022-07-14 15:40:00,171.1,171.3,171.05,171.1,7234.0,171.1,171.3,171.05,171.1,7234.0
2022-07-14 15:45:00,171.06,171.08,170.54,170.65,10357.0,171.06,171.08,170.54,170.65,10357.0
2022-07-14 15:50:00,170.78,170.97,170.34,170.52,17296.0,170.78,170.97,170.34,170.52,17296.0
2022-07-14 15:55:00,170.51,170.97,170.28,170.96,93099.0,170.51,170.97,170.28,170.96,93099.0
2022-07-15 09:30:00,174.24,176.12,174.24,175.92,74770.0,174.24,176.12,174.24,175.92,74770.0
2022-07-15 09:35:00,175.92,177.11,175.91,176.13,8379.0,175.92,177.11,175.91,176.13,8379.0
2022-07-15 09:40:00,176.19,176.32,175.1,175.37,11243.0,176.19,176.32,175.1,175.37,11243.0
2022-07-15 09:45:00,175.02,175.17,173.86,173.86,24017.0,175.02,175.17,173.86,173.86,24017.0
2022-07-15 09:50:00,173.79,173.79,172.6,172.84,7924.0,173.79,173.79,172.6,172.84,7924.0
2022-07-15 09:55:00,172.67,174.02,172.66,173.98,3520.0,172.67,174.02,172.66,173.98,3520.0
2022-07-15 10:00:00,174.18,175.51,174.15,174.4,11055.0,174.18,175.51,174.15,174.4,11055.0
2022-07-15 10:05:00,174.52,174.65,173.4,173.71,12083.0,174.52,174.65,173.4,173.71,12083.0
2022-07-15 10:10:00,173.81,174.4,173.6,174.06,6007.0,173.81,174.4,173.6,174.06,6007.0
2022-07-15 10:15:00,174.1,174.81,173.85,174.75,6920.0,174.1,174.81,173.85,174.75,6920.0
2022-07-15 10:20:00,174.11,174.92,173.34,174.84,13166.0,174.11,174.92,173.34,174.84,13166.0
2022-07-15 10:25:00,174.96,175.12,174.4,174.9,5970.0,174.96,175.12,174.4,174.9,5970.0
2022-07-15 10:30:00,174.69,174.76,174.41,174.46,3612.0,174.69,174.76,174.41,174.46,3612.0
2022-07-15 10:35:00,174.46,174.62,174.15,174.43,5632.0,174.46,174.62,174.15,174.43,5632.0
2022-07-15 10:40:00,174.43,174.43,173.99,173.99,4444.0,174.43,174.43,173.99,173.99,4444.0
2022-07-15 10:45:00,173.97,174.14,173.57,173.73,2041.0,173.97,174.14,173.57,173.73,2041.0
2022-07-15 10:50:00,173.77,174.08,173.75,173.89,5202.0,173.77,174.08,173.75,173.89,5202.0
2022-07-15 10:55:00,173.76,174.39,173.7,174.39,2208.0,173.76,174.39,173.7,174.39,2208.0
2022-07-15 11:00:00,174.25,174.66,174.16,174.5,6700.0,174.25,174.66,174.16,174.5,6700.0
2022-07-15 11:05:00,174.4,174.8,174.21,174.8,4003.0,174.4,174.8,174.21,174.8,4003.0
2022-07-15 11:10:00,174.92,175.08,174.82,175.05,7473.0,174.92,175.08,174.82,175.05,7473.0
2022-07-15 11:15:00,175.18,175.51,175.01,175.16,4251.0,175.18,175.51,175.01,175.16,4251.0
2022-07-15 11:20:00,175.13,175.97,175.12,175.76,4814.0,175.13,175.97,175.12,175.76,4814.0
2022-07-15 11:25:00,175.7,175.98,175.49,175.5,18458.0,175.7,175.98,175.49,175.5,18458.0
2022-07-15 11:30:00,175.57,176.26,175.33,175.95,13830.0,175.57,176.26,175.33,175.95,13830.0
2022-07-15 11:35:00,175.95,176.48,175.95,176.48,7926.0,175.95,176.48,175.95,176.48,7926.0
2022-07-15 11:40:00,176.48,176.59,176.34,176.45,7201.0,176.48,176.59,176.34,176.45,7201.0
2022-07-15 11:45:00,176.37,176.73,176.27,176.62,9392.0,176.37,176.73,176.27,176.62,9392.0
2022-07-15 11:50:00,176.53,176.76,176.3,176.66,12043.0,176.53,176.76,176.3,176.66,12043.0
2022-07-15 11:55:00,176.58,176.88,176.57,176.74,15941.0,176.58,176.88,176.57,176.74,15941.0
2022-07-15 12:00:00,176.72,176.97,176.46,176.96,14805.0,176.72,176.97,176.46,176.96,14805.0
2022-07-15 12:05:00,176.94,176.95,176.31,176.47,12459.0,176.94,176.95,176.31,176.47,12459.0
2022-07-15 12:10:00,176.48,176.64,176.3,176.56,10725.0,176.48,176.64,176.3,176.56,10725.0
2022-07-15 12:15:00,176.56,176.61,176.38,176.61,11036.0,176.56,176.61,176.38,176.61,11036.0
2022-07-15 12:20:00,176.64,177.11,176.63,177.05,12151.0,176.64,177.11,176.63,177.05,12151.0
2022-07-15 12:25:00,177.01,177.05,176.75,176.92,12158.0,177.01,177.05,176.75,176.92,12158.0
2022-07-15 12:30:00,176.91,176.94,176.47,176.5,10824.0,176.91,176.94,176.47,176.5,10824.0
2022-07-15 12:35:00,176.46,176.68,176.2,176.2,4447.0,176.46,176.68,176.2,176.2,4447.0
2022-07-15 12:40:00,176.13,176.13,175.74,175.85,3244.0,176.13,176.13,175.74,175.85,3244.0
2022-07-15 12:45:00,175.77,176.04,175.69,176.04,1717.0,175.77,176.04,175.69,176.04,1717.0
2022-07-15 12:50:00,175.98,176.11,175.76,175.77,2106.0,175.98,176.11,175.76,175.77,2106.0
2022-07-15 12:55:00,175.69,175.77,175.57,175.57,3923.0,175.69,175.77,175.57,175.57,3923.0
2022-07-15 13:00:00,175.55,175.57,175.36,175.45,7601.0,175.55,175.57,175.36,175.45,7601.0
2022-07-15 13:05:00,175.46,175.46,175.33,175.33,800.0,175.46,175.46,175.33,175.33,800.0
2022-07-15 13:10:00,175.33,175.63,175.24,175.63,10926.0,175.33,175.63,175.24,175.63,10926.0
2022-07-15 13:15:00,175.65,175.94,175.53,175.94,7027.0,175.65,175.94,175.53,175.94,7027.0
2022-07-15 13:20:00,176.02,176.06,175.67,175.87,7620.0,176.02,176.06,175.67,175.87,7620.0
2022-07-15 13:25:00,175.87,175.87,175.67,175.73,3043.0,175.87,175.87,175.67,175.73,3043.0
2022-07-15 13:30:00,175.93,175.95,175.87,175.9,762.0,175.93,175.95,175.87,175.9,762.0
2022-07-15 13:35:00,175.95,175.95,175.77,175.88,2900.0,175.95,175.95,175.77,175.88,2900.0
2022-07-15 13:40:00,175.94,175.98,175.84,175.86,2241.0,175.94,175.98,175.84,175.86,2241.0
2022-07-15 13:45:00,175.78,176.05,175.76,176.0,3315.0,175.78,176.05,175.76,176.0,3315.0
2022-07-15 13:50:00,175.81,175.95,175.79,175.84,2496.0,175.81,175.95,175.79,175.84,2496.0
2022-07-15 13:55:00,175.83,175.95,175.82,175.93,1547.0,175.83,175.95,175.82,175.93,1547.0
2022-07-15 14:00:00,175.91,176.02,175.58,175.77,6001.0,175.91,176.02,175.58,175.77,6001.0
2022-07-15 14:05:00,175.81,175.91,175.73,175.8,2610.0,175.81,175.91,175.73,175.8,2610.0
2022-07-15 14:10:00,175.8,176.08,175.77,176.08,2811.0,175.8,176.08,175.77,176.08,2811.0
2022-07-15 14:15:00,176.08,176.08,175.8,175.8,4778.0,176.08,176.08,175.8,175.8,4778.0
2022-07-15 14:20:00,175.7,175.88,175.68,175.87,4300.0,175.7,175.88,175.68,175.87,4300.0
2022-07-15 14:25:00,175.83,175.9,175.65,175.9,2737.0,175.83,175.9,175.65,175.9,2737.0
2022-07-15 14:30:00,175.91,175.97,175.88,175.93,2291.0,175.91,175.97,175.88,175.93,2291.0
2022-07-15 14:35:00,175.96,176.03,175.91,175.99,4143.0,175.96,176.03,175.91,175.99,4143.0
2022-07-15 14:40:00,176.0,176.42,175.98,176.37,5358.0,176.0,176.42,175.98,176.37,5358.0
2022-07-15 14:45:00,176.47,176.73,176.47,176.73,5891.0,176.47,176.73,176.47,176.73,5891.0
2022-07-15 14:50:00,176.74,176.75,176.51,176.61,3617.0,176.74,176.75,176.51,176.61,3617.0
2022-07-15 14:55:00,176.65,176.65,176.4,176.48,2733.0,176.65,176.65,176.4,176.48,2733.0
2022-07-15 15:00:00,176.4,176.47,176.29,176.44,3244.0,176.4,176.47,176.29,176.44,3244.0
2022-07-15 15:05:00,176.37,176.41,176.33,176.37,1594.0,176.37,176.41,176.33,176.37,1594.0
2022-07-15 15:10:00,176.28,176.28,175.87,175.95,3994.0,176.28,176.28,175.87,175.95,3994.0
2022-07-15 15:15:00,175.9,176.05,175.86,175.92,6160.0,175.9,176.05,175.86,175.92,6160.0
2022-07-15 15:20:00,175.93,176.36,175.83,175.83,11146.0,175.93,176.36,175.83,175.83,11146.0
2022-07-15 15:25:00,175.69,175.87,175.69,175.75,2687.0,175.69,175.87,175.69,175.75,2687.0
2022-07-15 15:30:00,175.73,175.82,175.59,175.68,24013.0,175.73,175.82,175.59,175.68,24013.0
2022-07-15 15:35:00,175.71,175.87,175.57,175.84,16162.0,175.71,175.87,175.57,175.84,16162.0
2022-07-15 15:40:00,175.8,175.98,175.64,175.97,20660.0,175.8,175.98,175.64,175.97,20660.0
2022-07-15 15:45:00,175.93,175.95,175.63,175.66,8464.0,175.93,175.95,175.63,175.66,8464.0
2022-07-15 15:50:00,175.66,175.96,175.49,175.73,31907.0,175.66,175.96,175.49,175.73,31907.0
2022-07-15 15:55:00,175.73,176.39,175.7,176.29,85686.0,175.73,176.39,175.7,176.29,85686.0
2022-07-18 09:30:00,178.38,179.14,177.95,178.49,21975.0,178.38,179.14,177.95,178.49,21975.0
2022-07-18 09:35:00,178.13,178.17,177.39,177.39,6218.0,178.13,178.17,177.39,177.39,6218.0
2022-07-18 09:40:00,177.34,178.11,177.21,177.82,1236.0,177.34,178.11,177.21,177.82,1236.0
2022-07-18 09:45:00,177.82,178.34,177.71,178.04,22947.0,177.82,178.34,177.71,178.04,22947.0
2022-07-18 09:50:00,178.09,179.07,178.09,179.07,5400.0,178.09,179.07,178.09,179.07,5400.0
2022-07-18 09:55:00,179.21,179.33,178.68,178.69,5956.0,179.21,179.33,178.68,178.69,5956.0
2022-07-18 10:00:00,178.71,178.73,178.17,178.28,32748.0,178.71,178.73,178.17,178.28,32748.0
2022-07-18 10:05:00,178.24,178.32,177.84,178.04,1504.0,178.24,178.32,177.84,178.04,1504.0
2022-07-18 10:10:00,177.93,177.93,177.14,177.53,54100.0,177.93,177.93,177.14,177.53,54100.0
2022-07-18 10:15:00,177.56,177.92,177.25,177.25,6862.0,177.56,177.92,177.25,177.25,6862.0
2022-07-18 10:20:00,177.52,177.86,177.33,177.43,12605.0,177.52,177.86,177.33,177.43,12605.0
2022-07-18 10:25:00,177.56,177.81,177.43,177.74,9565.0,177.56,177.81,177.43,177.74,9565.0
2022-07-18 10:30:00,177.77,178.03,177.69,178.0,7373.0,177.77,178.03,177.69,178.0,7373.0
2022-07-18 10:35:00,177.97,177.97,177.46,177.61,7336.0,177.97,177.97,177.46,177.61,7336.0
2022-07-18 10:40:00,177.7,178.0,177.34,177.77,8418.0,177.7,178.0,177.34,177.77,8418.0
2022-07-18 10:45:00,177.53,177.61,177.15,177.5,18182.0,177.53,177.61,177.15,177.5,18182.0
2022-07-18 10:50:00,177.5,177.86,177.27,177.86,7168.0,177.5,177.86,177.27,177.86,7168.0
2022-07-18 10:55:00,177.86,178.43,177.82,178.3,7496.0,177.86,178.43,177.82,178.3,7496.0
2022-07-18 11:00:00,178.32,178.56,178.22,178.25,6429.0,178.32,178.56,178.22,178.25,6429.0
2022-07-18 11:05:00,178.28,178.43,177.99,177.99,6411.0,178.28,178.43,177.99,177.99,6411.0
2022-07-18 11:10:00,178.03,178.06,177.84,178.05,31788.0,178.03,178.06,177.84,178.05,31788.0
2022-07-18 11:15:00,178.03,178.22,177.94,178.05,2696.0,178.03,178.22,177.94,178.05,2696.0
2022-07-18 11:20:00,178.05,178.3,178.0,178.17,1200.0,178.05,178.3,178.0,178.17,1200.0
2022-07-18 11:25:00,178.1,178.28,178.09,178.18,2050.0,178.1,178.28,178.09,178.18,2050.0
2022-07-18 11:30:00,178.25,178.64,178.04,178.49,81921.0,178.25,178.64,178.04,178.49,81921.0
2022-07-18 11:35:00,178.43,178.83,178.27,178.83,78299.0,178.43,178.83,178.27,178.83,78299.0
2022-07-18 11:40:00,179.14,179.24,178.92,179.05,2646.0,179.14,179.24,178.92,179.05,2646.0
2022-07-18 11:45:00,178.92,179.25,178.8,179.18,3612.0,178.92,179.25,178.8,179.18,3612.0
2022-07-18 11:50:00,179.09,179.35,179.06,179.3,3527.0,179.09,179.35,179.06,179.3,3527.0
2022-07-18 11:55:00,179.17,179.42,179.17,179.32,2243.0,179.17,179.42,179.17,179.32,2243.0
2022-07-18 12:00:00,179.34,179.43,179.13,179.13,5999.0,179.34,179.43,179.13,179.13,5999.0
2022-07-18 12:05:00,179.07,179.41,179.07,179.3,5877.0,179.07,179.41,179.07,179.3,5877.0
2022-07-18 12:10:00,179.34,179.44,179.26,179.29,4200.0,179.34,179.44,179.26,179.29,4200.0
2022-07-18 12:15:00,179.32,179.39,179.24,179.24,1932.0,179.32,179.39,179.24,179.24,1932.0
2022-07-18 12:20:00,179.4,179.5,179.4,179.5,300.0,179.4,179.5,179.4,179.5,300.0
2022-07-18 12:25:00,179.38,179.45,179.23,179.24,7732.0,179.38,179.45,179.23,179.24,7732.0
2022-07-18 12:30:00,179.24,179.28,178.98,178.99,3194.0,179.24,179.28,178.98,178.99,3194.0
2022-07-18 12:35:00,178.83,179.16,178.83,179.16,5334.0,178.83,179.16,178.83,179.16,5334.0
2022-07-18 12:40:00,179.14,179.39,179.14,179.33,1413.0,179.14,179.39,179.14,179.33,1413.0
2022-07-18 12:45:00,179.33,179.33,179.16,179.17,1174.0,179.33,179.33,179.16,179.17,1174.0
2022-07-18 12:50:00,179.19,179.19,178.79,178.79,10397.0,179.19,179.19,178.79,178.79,10397.0
2022-07-18 12:55:00,178.76,179.03,178.76,178.85,4472.0,178.76,179.03,178.76,178.85,4472.0
2022-07-18 13:00:00,178.98,179.13,178.98,179.12,1142.0,178.98,179.13,178.98,179.12,1142.0
2022-07-18 13:05:00,179.16,179.16,178.87,179.0,1800.0,179.16,179.16,178.87,179.0,1800.0
2022-07-18 13:10:00,178.89,179.11,178.83,179.11,4219.0,178.89,179.11,178.83,179.11,4219.0
2022-07-18 13:15:00,179.09,179.12,178.73,178.77,5212.0,179.09,179.12,178.73,178.77,5212.0
2022-07-18 13:20:00,178.74,178.78,178.42,178.75,15356.0,178.74,178.78,178.42,178.75,15356.0
2022-07-18 13:25:00,178.9,179.03,178.85,178.94,1200.0,178.9,179.03,178.85,178.94,1200.0
2022-07-18 13:30:00,178.94,178.94,178.4,178.45,4884.0,178.94,178.94,178.4,178.45,4884.0
2022-07-18 13:35:00,178.44,178.68,178.24,178.43,21866.0,178.44,178.68,178.24,178.43,21866.0
2022-07-18 13:40:00,178.48,178.66,178.4,178.45,12111.0,178.48,178.66,178.4,178.45,12111.0
2022-07-18 13:45:00,178.44,178.64,178.12,178.15,7698.0,178.44,178.64,178.12,178.15,7698.0
2022-07-18 13:50:00,178.12,178.42,178.06,178.18,14583.0,178.12,178.42,178.06,178.18,14583.0
2022-07-18 13:55:00,178.1,178.19,177.49,177.65,19903.0,178.1,178.19,177.49,177.65,19903.0
2022-07-18 14:00:00,177.61,177.77,177.4,177.72,5370.0,177.61,177.77,177.4,177.72,5370.0
2022-07-18 14:05:00,177.75,177.75,177.4,177.46,7402.0,177.75,177.75,177.4,177.46,7402.0
2022-07-18 14:10:00,177.51,177.91,177.37,177.86,19674.0,177.51,177.91,177.37,177.86,19674.0
2022-07-18 14:15:00,177.92,179.01,177.91,178.44,48357.0,177.92,179.01,177.91,178.44,48357.0
2022-07-18 14:20:00,178.43,178.89,178.18,178.41,33063.0,178.43,178.89,178.18,178.41,33063.0
2022-07-18 14:25:00,178.29,178.29,177.51,177.68,1090.0,178.29,178.29,177.51,177.68,1090.0
2022-07-18 14:30:00,177.61,177.69,177.51,177.65,4337.0,177.61,177.69,177.51,177.65,4337.0
2022-07-18 14:35:00,177.71,178.1,177.7,177.77,8189.0,177.71,178.1,177.7,177.77,8189.0
2022-07-18 14:40:00,177.78,177.78,177.11,177.29,15921.0,177.78,177.78,177.11,177.29,15921.0
2022-07-18 14:45:00,177.16,177.21,176.95,177.14,7270.0,177.16,177.21,176.95,177.14,7270.0
2022-07-18 14:50:00,177.07,177.09,176.56,176.69,11078.0,177.07,177.09,176.56,176.69,11078.0
2022-07-18 14:55:00,176.66,176.66,176.28,176.37,15925.0,176.66,176.66,176.28,176.37,15925.0
2022-07-18 15:00:00,176.33,176.52,176.15,176.2,3664.0,176.33,176.52,176.15,176.2,3664.0
2022-07-18 15:05:00,176.26,176.61,176.21,176.53,7773.0,176.26,176.61,176.21,176.53,7773.0
2022-07-18 15:10:00,176.44,177.4,176.23,177.15,48511.0,176.44,177.4,176.23,177.15,48511.0
2022-07-18 15:15:00,177.03,177.03,176.58,176.84,14358.0,177.03,177.03,176.58,176.84,14358.0
2022-07-18 15:20:00,176.95,177.41,176.9,176.91,8741.0,176.95,177.41,176.9,176.91,8741.0
2022-07-18 15:25:00,176.97,177.13,176.66,176.67,14603.0,176.97,177.13,176.66,176.67,14603.0
2022-07-18 15:30:00,176.56,176.65,176.33,176.57,14769.0,176.56,176.65,176.33,176.57,14769.0
2022-07-18 15:35:00,176.52,177.1,176.15,176.15,54427.0,176.52,177.1,176.15,176.15,54427.0
2022-07-18 15:40:00,176.27,176.55,176.13,176.14,24310.0,176.27,176.55,176.13,176.14,24310.0
2022-07-18 15:45:00,176.01,176.79,175.61,176.49,102452.0,176.01,176.79,175.61,176.49,102452.0
2022-07-18 15:50:00,176.39,177.25,176.33,176.72,79319.0,176.39,177.25,176.33,176.72,79319.0
2022-07-18 15:55:00,176.75,177.7,176.66,177.22,187600.0,176.75,177.7,176.66,177.22,187600.0
2022-07-19 09:30:00,180.85,181.42,180.28,180.81,21455.0,180.85,181.42,180.28,180.81,21455.0
2022-07-19 09:35:00,180.58,180.66,180.2,180.47,5301.0,180.58,180.66,180.2,180.47,5301.0
2022-07-19 09:40:00,180.55,181.0,180.13,180.13,4000.0,180.55,181.0,180.13,180.13,4000.0
2022-07-19 09:45:00,180.34,180.34,179.4,179.78,3955.0,180.34,180.34,179.4,179.78,3955.0
2022-07-19 09:50:00,179.91,180.27,179.63,180.27,3704.0,179.91,180.27,179.63,180.27,3704.0
2022-07-19 09:55:00,180.12,180.8,180.11,180.7,3707.0,180.12,180.8,180.11,180.7,3707.0
2022-07-19 10:00:00,180.56,180.56,180.02,180.02,2866.0,180.56,180.56,180.02,180.02,2866.0
2022-07-19 10:05:00,180.04,180.04,179.15,179.34,4190.0,180.04,180.04,179.15,179.34,4190.0
2022-07-19 10:10:00,179.32,180.03,178.95,179.36,5021.0,179.32,180.03,178.95,179.36,5021.0
2022-07-19 10:15:00,179.38,179.88,179.27,179.77,6040.0,179.38,179.88,179.27,179.77,6040.0
2022-07-19 10:20:00,179.54,180.21,179.54,180.14,2055.0,179.54,180.21,179.54,180.14,2055.0
2022-07-19 10:25:00,179.79,180.72,179.76,180.72,7365.0,179.79,180.72,179.76,180.72,7365.0
2022-07-19 10:30:00,180.81,180.98,180.52,180.62,2012.0,180.81,180.98,180.52,180.62,2012.0
2022-07-19 10:35:00,180.65,180.87,180.47,180.87,4807.0,180.65,180.87,180.47,180.87,4807.0
2022-07-19 10:40:00,180.86,181.41,180.81,181.21,9233.0,180.86,181.41,180.81,181.21,9233.0
2022-07-19 10:45:00,181.22,181.6,181.22,181.6,2600.0,181.22,181.6,181.22,181.6,2600.0
2022-07-19 10:50:00,181.67,182.1,181.67,182.0,7026.0,181.67,182.1,181.67,182.0,7026.0
2022-07-19 10:55:00,181.97,182.26,181.76,182.16,3853.0,181.97,182.26,181.76,182.16,3853.0
2022-07-19 11:00:00,182.04,182.3,182.01,182.06,1600.0,182.04,182.3,182.01,182.06,1600.0
2022-07-19 11:05:00,181.99,182.42,181.9,182.41,7817.0,181.99,182.42,181.9,182.41,7817.0
2022-07-19 11:10:00,182.48,182.66,182.37,182.66,3406.0,182.48,182.66,182.37,182.66,3406.0
2022-07-19 11:15:00,182.63,182.72,182.07,182.12,3167.0,182.63,182.72,182.07,182.12,3167.0
2022-07-19 11:20:00,182.12,182.25,181.97,182.14,4248.0,182.12,182.25,181.97,182.14,4248.0
2022-07-19 11:25:00,182.21,182.4,182.18,182.33,2942.0,182.21,182.4,182.18,182.33,2942.0
2022-07-19 11:30:00,182.21,182.71,182.2,182.62,3605.0,182.21,182.71,182.2,182.62,3605.0
2022-07-19 11:35:00,182.61,183.1,182.6,182.96,9482.0,182.61,183.1,182.6,182.96,9482.0
2022-07-19 11:40:00,182.95,183.33,182.74,183.28,5580.0,182.95,183.33,182.74,183.28,5580.0
2022-07-19 11:45:00,183.27,183.28,182.98,183.01,1580.0,183.27,183.28,182.98,183.01,1580.0
2022-07-19 11:50:00,182.85,182.93,182.72,182.78,2858.0,182.85,182.93,182.72,182.78,2858.0
2022-07-19 11:55:00,182.84,183.0,182.79,182.99,2037.0,182.84,183.0,182.79,182.99,2037.0
2022-07-19 12:00:00,182.97,182.97,182.53,182.56,1325.0,182.97,182.97,182.53,182.56,1325.0
2022-07-19 12:05:00,182.52,182.72,182.41,182.72,4305.0,182.52,182.72,182.41,182.72,4305.0
2022-07-19 12:10:00,182.7,182.91,182.7,182.91,1688.0,182.7,182.91,182.7,182.91,1688.0
2022-07-19 12:15:00,182.76,182.76,182.42,182.65,4762.0,182.76,182.76,182.42,182.65,4762.0
2022-07-19 12:20:00,182.68,182.94,182.65,182.84,1759.0,182.68,182.94,182.65,182.84,1759.0
2022-07-19 12:25:00,183.0,183.01,182.84,182.86,3110.0,183.0,183.01,182.84,182.86,3110.0
2022-07-19 12:30:00,182.77,183.09,182.77,183.0,3818.0,182.77,183.09,182.77,183.0,3818.0
2022-07-19 12:35:00,182.83,182.83,182.76,182.76,1169.0,182.83,182.83,182.76,182.76,1169.0
2022-07-19 12:40:00,182.72,182.89,182.72,182.89,1689.0,182.72,182.89,182.72,182.89,1689.0
2022-07-19 12:45:00,182.85,182.97,182.84,182.9,3145.0,182.85,182.97,182.84,182.9,3145.0
2022-07-19 12:50:00,182.88,183.0,182.87,182.89,1200.0,182.88,183.0,182.87,182.89,1200.0
2022-07-19 12:55:00,182.67,183.09,182.67,183.09,1100.0,182.67,183.09,182.67,183.09,1100.0
2022-07-19 13:00:00,183.05,183.1,182.98,183.1,1181.0,183.05,183.1,182.98,183.1,1181.0
2022-07-19 13:05:00,183.01,183.03,182.61,182.61,4031.0,183.01,183.03,182.61,182.61,4031.0
2022-07-19 13:10:00,182.69,182.87,182.53,182.79,2101.0,182.69,182.87,182.53,182.79,2101.0
2022-07-19 13:15:00,182.75,182.82,182.57,182.72,2090.0,182.75,182.82,182.57,182.72,2090.0
2022-07-19 13:20:00,182.68,182.8,182.41,182.77,4256.0,182.68,182.8,182.41,182.77,4256.0
2022-07-19 13:25:00,182.87,182.9,182.72,182.81,4582.0,182.87,182.9,182.72,182.81,4582.0
2022-07-19 13:30:00,182.81,182.87,182.64,182.86,2804.0,182.81,182.87,182.64,182.86,2804.0
2022-07-19 13:35:00,182.89,183.28,182.88,183.28,2821.0,182.89,183.28,182.88,183.28,2821.0
2022-07-19 13:40:00,183.36,183.6,183.31,183.56,2757.0,183.36,183.6,183.31,183.56,2757.0
2022-07-19 13:45:00,183.51,183.74,183.43,183.71,3699.0,183.51,183.74,183.43,183.71,3699.0
2022-07-19 13:50:00,183.72,183.79,183.67,183.79,1211.0,183.72,183.79,183.67,183.79,1211.0
2022-07-19 13:55:00,183.74,183.98,183.74,183.97,2330.0,183.74,183.98,183.74,183.97,2330.0
2022-07-19 14:00:00,183.98,184.25,183.95,184.2,2935.0,183.98,184.25,183.95,184.2,2935.0
2022-07-19 14:05:00,184.25,184.49,184.19,184.44,2800.0,184.25,184.49,184.19,184.44,2800.0
2022-07-19 14:10:00,184.5,184.5,184.3,184.37,3191.0,184.5,184.5,184.3,184.37,3191.0
2022-07-19 14:15:00,184.31,184.42,184.24,184.42,2948.0,184.31,184.42,184.24,184.42,2948.0
2022-07-19 14:20:00,184.46,184.47,184.22,184.28,2380.0,184.46,184.47,184.22,184.28,2380.0
2022-07-19 14:25:00,184.23,184.31,183.92,183.99,6234.0,184.23,184.31,183.92,183.99,6234.0
2022-07-19 14:30:00,184.06,184.46,184.05,184.36,10095.0,184.06,184.46,184.05,184.36,10095.0
2022-07-19 14:35:00,184.39,184.39,184.22,184.28,1902.0,184.39,184.39,184.22,184.28,1902.0
2022-07-19 14:40:00,184.28,184.51,184.18,184.5,3204.0,184.28,184.51,184.18,184.5,3204.0
2022-07-19 14:45:00,184.44,184.44,184.1,184.34,5006.0,184.44,184.44,184.1,184.34,5006.0
2022-07-19 14:50:00,184.38,184.87,184.37,184.77,16006.0,184.38,184.87,184.37,184.77,16006.0
2022-07-19 14:55:00,184.68,184.78,184.65,184.77,3018.0,184.68,184.78,184.65,184.77,3018.0
2022-07-19 15:00:00,184.74,184.86,184.43,184.43,7685.0,184.74,184.86,184.43,184.43,7685.0
2022-07-19 15:05:00,184.43,184.63,184.35,184.63,20702.0,184.43,184.63,184.35,184.63,20702.0
2022-07-19 15:10:00,184.62,184.81,184.52,184.63,5226.0,184.62,184.81,184.52,184.63,5226.0
2022-07-19 15:15:00,184.62,184.71,184.52,184.59,3703.0,184.62,184.71,184.52,184.59,3703.0
2022-07-19 15:20:00,184.71,184.71,184.37,184.43,4435.0,184.71,184.71,184.37,184.43,4435.0
2022-07-19 15:25:00,184.4,184.57,184.34,184.34,3331.0,184.4,184.57,184.34,184.34,3331.0
2022-07-19 15:30:00,184.39,184.66,184.23,184.24,8459.0,184.39,184.66,184.23,184.24,8459.0
2022-07-19 15:35:00,184.18,184.57,184.18,184.55,15464.0,184.18,184.57,184.18,184.55,15464.0
2022-07-19 15:40:00,184.55,184.69,184.43,184.68,6365.0,184.55,184.69,184.43,184.68,6365.0
2022-07-19 15:45:00,184.71,184.92,184.66,184.78,8147.0,184.71,184.92,184.66,184.78,8147.0
2022-07-19 15:50:00,184.87,184.93,184.47,184.47,18723.0,184.87,184.93,184.47,184.47,18723.0
2022-07-19 15:55:00,184.48,185.06,184.23,184.87,136826.0,184.48,185.06,184.23,184.87,136826.0
2022-07-20 09:30:00,186.31,187.3,185.53,187.19,20189.0,186.31,187.3,185.53,187.19,20189.0
2022-07-20 09:35:00,187.42,187.76,187.01,187.68,6515.0,187.42,187.76,187.01,187.68,6515.0
2022-07-20 09:40:00,187.69,189.0,187.69,189.0,5924.0,187.69,189.0,187.69,189.0,5924.0
2022-07-20 09:45:00,188.88,189.18,188.41,189.11,5695.0,188.88,189.18,188.41,189.11,5695.0
2022-07-20 09:50:00,189.13,189.13,188.01,188.03,2616.0,189.13,189.13,188.01,188.03,2616.0
2022-07-20 09:55:00,187.95,188.19,187.89,188.12,5641.0,187.95,188.19,187.89,188.12,5641.0
2022-07-20 10:00:00,188.12,188.64,187.97,188.09,2794.0,188.12,188.64,187.97,188.09,2794.0
2022-07-20 10:05:00,188.01,188.89,187.91,188.74,7118.0,188.01,188.89,187.91,188.74,7118.0
2022-07-20 10:10:00,189.09,189.47,188.97,189.39,1600.0,189.09,189.47,188.97,189.39,1600.0
2022-07-20 10:15:00,189.26,189.54,188.94,189.45,4050.0,189.26,189.54,188.94,189.45,4050.0
2022-07-20 10:20:00,189.48,189.84,189.35,189.63,3954.0,189.48,189.84,189.35,189.63,3954.0
2022-07-20 10:25:00,189.74,190.71,189.74,190.71,11779.0,189.74,190.71,189.74,190.71,11779.0
2022-07-20 10:30:00,190.69,191.08,190.38,190.87,8707.0,190.69,191.08,190.38,190.87,8707.0
2022-07-20 10:35:00,190.93,191.22,190.49,190.82,10169.0,190.93,191.22,190.49,190.82,10169.0
2022-07-20 10:40:00,190.8,190.82,190.45,190.82,6456.0,190.8,190.82,190.45,190.82,6456.0
2022-07-20 10:45:00,190.81,191.22,190.69,191.06,5538.0,190.81,191.22,190.69,191.06,5538.0
2022-07-20 10:50:00,191.14,191.8,191.12,191.46,13887.0,191.14,191.8,191.12,191.46,13887.0
2022-07-20 10:55:00,191.47,192.22,191.45,192.19,7983.0,191.47,192.22,191.45,192.19,7983.0
2022-07-20 11:00:00,192.18,192.41,192.02,192.2,17599.0,192.18,192.41,192.02,192.2,17599.0
2022-07-20 11:05:00,192.13,192.47,191.66,192.06,15654.0,192.13,192.47,191.66,192.06,15654.0
2022-07-20 11:10:00,192.21,192.31,192.05,192.27,7269.0,192.21,192.31,192.05,192.27,7269.0
2022-07-20 11:15:00,192.23,192.59,192.02,192.42,11524.0,192.23,192.59,192.02,192.42,11524.0
2022-07-20 11:20:00,192.51,192.55,192.01,192.15,3259.0,192.51,192.55,192.01,192.15,3259.0
2022-07-20 11:25:00,192.17,192.5,192.16,192.45,5550.0,192.17,192.5,192.16,192.45,5550.0
2022-07-20 11:30:00,192.45,192.79,192.36,192.79,2227.0,192.45,192.79,192.36,192.79,2227.0
2022-07-20 11:35:00,192.9,192.9,192.32,192.49,3788.0,192.9,192.9,192.32,192.49,3788.0
2022-07-20 11:40:00,192.48,192.55,192.27,192.55,9249.0,192.48,192.55,192.27,192.55,9249.0
2022-07-20 11:45:00,192.61,192.75,192.56,192.69,2540.0,192.61,192.75,192.56,192.69,2540.0
2022-07-20 11:50:00,192.61,193.46,192.58,193.45,10093.0,192.61,193.46,192.58,193.45,10093.0
2022-07-20 11:55:00,193.43,193.58,193.26,193.55,5632.0,193.43,193.58,193.26,193.55,5632.0
2022-07-20 12:00:00,193.56,193.91,193.56,193.77,2700.0,193.56,193.91,193.56,193.77,2700.0
2022-07-20 12:05:00,193.77,194.17,193.66,193.95,8308.0,193.77,194.17,193.66,193.95,8308.0
2022-07-20 12:10:00,194.18,194.27,193.98,194.27,2033.0,194.18,194.27,193.98,194.27,2033.0
2022-07-20 12:15:00,194.24,194.34,193.78,194.34,9853.0,194.24,194.34,193.78,194.34,9853.0
2022-07-20 12:20:00,194.36,194.42,194.01,194.22,6262.0,194.36,194.42,194.01,194.22,6262.0
2022-07-20 12:25:00,194.29,194.29,193.94,193.97,2630.0,194.29,194.29,193.94,193.97,2630.0
2022-07-20 12:30:00,193.88,194.04,193.72,193.72,3308.0,193.88,194.04,193.72,193.72,3308.0
2022-07-20 12:35:00,193.81,194.06,193.8,193.9,4232.0,193.81,194.06,193.8,193.9,4232.0
2022-07-20 12:40:00,193.8,193.87,192.83,192.84,20403.0,193.8,193.87,192.83,192.84,20403.0
2022-07-20 12:45:00,192.89,193.03,192.14,192.76,15755.0,192.89,193.03,192.14,192.76,15755.0
2022-07-20 12:50:00,192.78,193.14,192.41,193.14,6550.0,192.78,193.14,192.41,193.14,6550.0
2022-07-20 12:55:00,193.06,193.79,193.06,193.75,3707.0,193.06,193.79,193.06,193.75,3707.0
2022-07-20 13:00:00,193.79,193.97,193.22,193.22,21816.0,193.79,193.97,193.22,193.22,21816.0
2022-07-20 13:05:00,193.23,193.54,192.69,192.93,10016.0,193.23,193.54,192.69,192.93,10016.0
2022-07-20 13:10:00,192.84,192.84,191.98,192.08,15321.0,192.84,192.84,191.98,192.08,15321.0
2022-07-20 13:15:00,192.11,192.66,192.08,192.52,10386.0,192.11,192.66,192.08,192.52,10386.0
2022-07-20 13:20:00,192.67,192.94,192.54,192.85,8941.0,192.67,192.94,192.54,192.85,8941.0
2022-07-20 13:25:00,192.8,193.46,192.79,193.38,5127.0,192.8,193.46,192.79,193.38,5127.0
2022-07-20 13:30:00,193.38,193.98,193.26,193.75,4957.0,193.38,193.98,193.26,193.75,4957.0
2022-07-20 13:35:00,193.76,193.91,193.34,193.91,3708.0,193.76,193.91,193.34,193.91,3708.0
2022-07-20 13:40:00,194.04,194.11,193.85,193.95,6880.0,194.04,194.11,193.85,193.95,6880.0
2022-07-20 13:45:00,193.92,193.96,193.64,193.64,3353.0,193.92,193.96,193.64,193.64,3353.0
2022-07-20 13:50:00,193.64,193.81,193.53,193.72,3169.0,193.64,193.81,193.53,193.72,3169.0
2022-07-20 13:55:00,193.63,193.69,192.86,193.06,6620.0,193.63,193.69,192.86,193.06,6620.0
2022-07-20 14:00:00,193.14,193.51,193.14,193.34,7697.0,193.14,193.51,193.14,193.34,7697.0
2022-07-20 14:05:00,193.55,193.59,193.39,193.59,2918.0,193.55,193.59,193.39,193.59,2918.0
2022-07-20 14:10:00,193.76,193.76,193.22,193.32,6045.0,193.76,193.76,193.22,193.32,6045.0
2022-07-20 14:15:00,193.31,193.88,193.31,193.83,2890.0,193.31,193.88,193.31,193.83,2890.0
2022-07-20 14:20:00,193.94,194.21,193.73,194.1,2417.0,193.94,194.21,193.73,194.1,2417.0
2022-07-20 14:25:00,194.13,194.57,194.09,194.54,5937.0,194.13,194.57,194.09,194.54,5937.0
2022-07-20 14:30:00,194.52,195.08,194.5,195.03,7510.0,194.52,195.08,194.5,195.03,7510.0
2022-07-20 14:35:00,194.94,195.24,194.76,195.24,4870.0,194.94,195.24,194.76,195.24,4870.0
2022-07-20 14:40:00,195.19,195.43,195.11,195.43,2813.0,195.19,195.43,195.11,195.43,2813.0
2022-07-20 14:45:00,195.43,195.65,195.39,195.53,7662.0,195.43,195.65,195.39,195.53,7662.0
2022-07-20 14:50:00,195.5,195.55,194.98,194.98,4181.0,195.5,195.55,194.98,194.98,4181.0
2022-07-20 14:55:00,194.87,195.12,194.71,195.09,9923.0,194.87,195.12,194.71,195.09,9923.0
2022-07-20 15:00:00,195.11,195.75,195.01,195.75,7560.0,195.11,195.75,195.01,195.75,7560.0
2022-07-20 15:05:00,195.68,196.17,195.66,195.86,7639.0,195.68,196.17,195.66,195.86,7639.0
2022-07-20 15:10:00,195.85,196.27,195.85,196.0,7726.0,195.85,196.27,195.85,196.0,7726.0
2022-07-20 15:15:00,196.01,196.47,195.89,196.42,6460.0,196.01,196.47,195.89,196.42,6460.0
2022-07-20 15:20:00,196.49,196.64,196.31,196.45,6440.0,196.49,196.64,196.31,196.45,6440.0
2022-07-20 15:25:00,196.56,196.84,196.54,196.84,8350.0,196.56,196.84,196.54,196.84,8350.0
2022-07-20 15:30:00,196.84,196.99,196.41,196.46,16258.0,196.84,196.99,196.41,196.46,16258.0
2022-07-20 15:35:00,196.36,196.64,196.13,196.59,21606.0,196.36,196.64,196.13,196.59,21606.0
2022-07-20 15:40:00,196.55,196.79,196.29,196.61,18349.0,196.55,196.79,196.29,196.61,18349.0
2022-07-20 15:45:00,196.52,196.75,196.3,196.59,47712.0,196.52,196.75,196.3,196.59,47712.0
2022-07-20 15:50:00,196.59,197.07,196.51,196.95,75381.0,196.59,197.07,196.51,196.95,75381.0
2022-07-20 15:55:00,196.95,197.04,196.31,196.48,141277.0,196.95,197.04,196.31,196.48,141277.0
2022-07-21 09:30:00,195.96,197.73,195.32,196.91,35941.0,195.96,197.73,195.32,196.91,35941.0
2022-07-21 09:35:00,196.77,197.73,196.12,197.7,3700.0,196.77,197.73,196.12,197.7,3700.0
2022-07-21 09:40:00,197.81,198.22,197.13,197.83,12253.0,197.81,198.22,197.13,197.83,12253.0
2022-07-21 09:45:00,197.11,198.49,197.11,198.33,11910.0,197.11,198.49,197.11,198.33,11910.0
2022-07-21 09:50:00,198.23,198.45,197.67,198.41,3948.0,198.23,198.45,197.67,198.41,3948.0
2022-07-21 09:55:00,198.6,198.65,197.8,197.88,9414.0,198.6,198.65,197.8,197.88,9414.0
2022-07-21 10:00:00,197.89,198.82,197.14,197.14,6379.0,197.89,198.82,197.14,197.14,6379.0
2022-07-21 10:05:00,197.19,197.53,196.62,197.32,3858.0,197.19,197.53,196.62,197.32,3858.0
2022-07-21 10:10:00,197.16,197.66,196.26,196.34,3340.0,197.16,197.66,196.26,196.34,3340.0
2022-07-21 10:15:00,196.5,197.81,196.5,197.28,6416.0,196.5,197.81,196.5,197.28,6416.0
2022-07-21 10:20:00,197.31,197.35,196.28,196.43,10458.0,197.31,197.35,196.28,196.43,10458.0
2022-07-21 10:25:00,196.39,196.52,195.91,195.99,25936.0,196.39,196.52,195.91,195.99,25936.0
2022-07-21 10:30:00,195.99,196.23,195.73,196.12,10948.0,195.99,196.23,195.73,196.12,10948.0
2022-07-21 10:35:00,196.09,196.98,196.05,196.86,10664.0,196.09,196.98,196.05,196.86,10664.0
2022-07-21 10:40:00,196.87,197.33,196.4,197.28,9056.0,196.87,197.33,196.4,197.28,9056.0
2022-07-21 10:45:00,197.14,197.2,196.69,196.89,4655.0,197.14,197.2,196.69,196.89,4655.0
2022-07-21 10:50:00,197.11,197.3,196.72,197.21,3003.0,197.11,197.3,196.72,197.21,3003.0
2022-07-21 10:55:00,197.21,197.98,197.21,197.79,4220.0,197.21,197.98,197.21,197.79,4220.0
2022-07-21 11:00:00,197.76,197.9,197.46,197.84,4230.0,197.76,197.9,197.46,197.84,4230.0
2022-07-21 11:05:00,197.81,198.04,197.68,197.74,9663.0,197.81,198.04,197.68,197.74,9663.0
2022-07-21 11:10:00,197.74,197.74,197.06,197.58,16549.0,197.74,197.74,197.06,197.58,16549.0
2022-07-21 11:15:00,197.91,198.02,197.33,197.86,6041.0,197.91,198.02,197.33,197.86,6041.0
2022-07-21 11:20:00,197.68,197.85,197.35,197.44,27435.0,197.68,197.85,197.35,197.44,27435.0
2022-07-21 11:25:00,197.45,198.04,197.37,197.94,23443.0,197.45,198.04,197.37,197.94,23443.0
2022-07-21 11:30:00,198.13,198.49,197.74,198.47,9702.0,198.13,198.49,197.74,198.47,9702.0
2022-07-21 11:35:00,198.44,198.57,198.27,198.34,4438.0,198.44,198.57,198.27,198.34,4438.0
2022-07-21 11:40:00,198.42,198.55,198.37,198.49,9067.0,198.42,198.55,198.37,198.49,9067.0
2022-07-21 11:45:00,198.49,198.74,198.34,198.34,7439.0,198.49,198.74,198.34,198.34,7439.0
2022-07-21 11:50:00,198.44,198.65,198.35,198.41,4520.0,198.44,198.65,198.35,198.41,4520.0
2022-07-21 11:55:00,198.47,198.64,198.39,198.57,6163.0,198.47,198.64,198.39,198.57,6163.0
2022-07-21 12:00:00,198.48,199.2,198.45,199.13,3235.0,198.48,199.2,198.45,199.13,3235.0
2022-07-21 12:05:00,199.16,199.64,199.16,199.64,2835.0,199.16,199.64,199.16,199.64,2835.0
2022-07-21 12:10:00,199.59,199.79,199.35,199.43,6730.0,199.59,199.79,199.35,199.43,6730.0
2022-07-21 12:15:00,199.42,199.52,199.39,199.4,3527.0,199.42,199.52,199.39,199.4,3527.0
2022-07-21 12:20:00,199.39,199.47,199.21,199.22,1893.0,199.39,199.47,199.21,199.22,1893.0
2022-07-21 12:25:00,199.15,199.69,199.14,199.66,3000.0,199.15,199.69,199.14,199.66,3000.0
2022-07-21 12:30:00,199.66,199.85,199.47,199.49,4490.0,199.66,199.85,199.47,199.49,4490.0
2022-07-21 12:35:00,199.51,199.56,199.18,199.5,3247.0,199.51,199.56,199.18,199.5,3247.0
2022-07-21 12:40:00,199.59,199.59,199.33,199.34,2200.0,199.59,199.59,199.33,199.34,2200.0
2022-07-21 12:45:00,199.22,199.33,199.11,199.23,3012.0,199.22,199.33,199.11,199.23,3012.0
2022-07-21 12:50:00,199.13,199.25,199.02,199.03,7910.0,199.13,199.25,199.02,199.03,7910.0
2022-07-21 12:55:00,199.07,199.07,198.64,198.73,4974.0,199.07,199.07,198.64,198.73,4974.0
2022-07-21 13:00:00,198.74,198.74,198.35,198.44,2728.0,198.74,198.74,198.35,198.44,2728.0
2022-07-21 13:05:00,198.4,198.7,198.4,198.4,3895.0,198.4,198.7,198.4,198.4,3895.0
2022-07-21 13:10:00,198.36,198.45,198.11,198.11,2828.0,198.36,198.45,198.11,198.11,2828.0
2022-07-21 13:15:00,198.01,198.71,197.97,198.61,7434.0,198.01,198.71,197.97,198.61,7434.0
2022-07-21 13:20:00,198.78,198.81,198.37,198.38,3168.0,198.78,198.81,198.37,198.38,3168.0
2022-07-21 13:25:00,198.25,198.52,198.0,198.52,1901.0,198.25,198.52,198.0,198.52,1901.0
2022-07-21 13:30:00,198.49,198.49,197.93,198.12,2556.0,198.49,198.49,197.93,198.12,2556.0
2022-07-21 13:35:00,197.88,198.6,197.8,198.59,4313.0,197.88,198.6,197.8,198.59,4313.0
2022-07-21 13:40:00,198.5,198.67,198.45,198.67,2126.0,198.5,198.67,198.45,198.67,2126.0
2022-07-21 13:45:00,198.52,198.52,198.33,198.33,1800.0,198.52,198.52,198.33,198.33,1800.0
2022-07-21 13:50:00,198.32,198.32,197.91,198.2,1902.0,198.32,198.32,197.91,198.2,1902.0
2022-07-21 13:55:00,198.15,198.58,198.13,198.58,1400.0,198.15,198.58,198.13,198.58,1400.0
2022-07-21 14:00:00,198.61,198.82,198.61,198.68,2100.0,198.61,198.82,198.61,198.68,2100.0
2022-07-21 14:05:00,198.73,198.9,198.65,198.85,4769.0,198.73,198.9,198.65,198.85,4769.0
2022-07-21 14:10:00,198.89,199.05,198.81,198.93,1567.0,198.89,199.05,198.81,198.93,1567.0
2022-07-21 14:15:00,199.02,199.14,198.86,199.14,4889.0,199.02,199.14,198.86,199.14,4889.0
2022-07-21 14:20:00,199.07,199.3,199.07,199.2,1800.0,199.07,199.3,199.07,199.2,1800.0
2022-07-21 14:25:00,199.09,199.13,198.96,199.06,1728.0,199.09,199.13,198.96,199.06,1728.0
2022-07-21 14:30:00,198.95,198.95,198.65,198.77,3823.0,198.95,198.95,198.65,198.77,3823.0
2022-07-21 14:35:00,198.49,198.81,198.44,198.81,2384.0,198.49,198.81,198.44,198.81,2384.0
2022-07-21 14:40:00,198.75,198.81,198.34,198.34,2233.0,198.75,198.81,198.34,198.34,2233.0
2022-07-21 14:45:00,198.45,198.67,198.26,198.54,3181.0,198.45,198.67,198.26,198.54,3181.0
2022-07-21 14:50:00,198.6,198.67,198.46,198.67,2617.0,198.6,198.67,198.46,198.67,2617.0
2022-07-21 14:55:00,198.71,198.74,198.41,198.41,1600.0,198.71,198.74,198.41,198.41,1600.0
2022-07-21 15:00:00,198.37,198.79,198.27,198.79,4000.0,198.37,198.79,198.27,198.79,4000.0
2022-07-21 15:05:00,198.76,199.06,198.74,199.06,3407.0,198.76,199.06,198.74,199.06,3407.0
2022-07-21 15:10:00,199.13,199.14,198.73,198.81,4485.0,199.13,199.14,198.73,198.81,4485.0
2022-07-21 15:15:00,198.78,198.93,198.72,198.89,2699.0,198.78,198.93,198.72,198.89,2699.0
2022-07-21 15:20:00,198.93,198.93,198.74,198.81,3765.0,198.93,198.93,198.74,198.81,3765.0
2022-07-21 15:25:00,198.84,198.98,198.75,198.79,4340.0,198.84,198.98,198.75,198.79,4340.0
2022-07-21 15:30:00,198.88,199.01,198.68,198.75,4896.0,198.88,199.01,198.68,198.75,4896.0
2022-07-21 15:35:00,198.76,199.04,198.55,198.57,6400.0,198.76,199.04,198.55,198.57,6400.0
2022-07-21 15:40:00,198.53,198.96,198.53,198.92,7451.0,198.53,198.96,198.53,198.92,7451.0
2022-07-21 15:45:00,198.9,199.05,198.8,198.91,7184.0,198.9,199.05,198.8,198.91,7184.0
2022-07-21 15:50:00,198.91,199.22,198.9,198.98,19139.0,198.91,199.22,198.9,198.98,19139.0
2022-07-21 15:55:00,198.93,199.18,198.88,199.14,82397.0,198.93,199.18,198.88,199.14,82397.0
2022-07-22 09:30:00,199.4,199.68,198.0,198.54,17036.0,199.4,199.68,198.0,198.54,17036.0
2022-07-22 09:35:00,198.23,200.33,198.14,200.33,26850.0,198.23,200.33,198.14,200.33,26850.0
2022-07-22 09:40:00,200.16,201.0,200.05,200.9,5479.0,200.16,201.0,200.05,200.9,5479.0
2022-07-22 09:45:00,201.23,202.86,200.48,202.63,18208.0,201.23,202.86,200.48,202.63,18208.0
2022-07-22 09:50:00,202.73,203.55,200.9,201.4,9032.0,202.73,203.55,200.9,201.4,9032.0
2022-07-22 09:55:00,201.19,201.79,200.76,201.08,35598.0,201.19,201.79,200.76,201.08,35598.0
2022-07-22 10:00:00,201.09,201.25,199.75,200.44,35142.0,201.09,201.25,199.75,200.44,35142.0
2022-07-22 10:05:00,200.39,200.39,198.8,199.69,29014.0,200.39,200.39,198.8,199.69,29014.0
2022-07-22 10:10:00,199.75,200.09,199.02,199.09,14161.0,199.75,200.09,199.02,199.09,14161.0
2022-07-22 10:15:00,198.97,199.27,198.7,198.71,6331.0,198.97,199.27,198.7,198.71,6331.0
2022-07-22 10:20:00,198.47,198.47,197.53,197.56,21591.0,198.47,198.47,197.53,197.56,21591.0
2022-07-22 10:25:00,197.63,197.74,196.83,197.59,4327.0,197.63,197.74,196.83,197.59,4327.0
2022-07-22 10:30:00,197.63,197.92,197.19,197.32,5058.0,197.63,197.92,197.19,197.32,5058.0
2022-07-22 10:35:00,197.32,197.84,197.09,197.41,4876.0,197.32,197.84,197.09,197.41,4876.0
2022-07-22 10:40:00,197.39,197.86,197.18,197.18,5748.0,197.39,197.86,197.18,197.18,5748.0
2022-07-22 10:45:00,197.15,198.03,197.15,197.75,10486.0,197.15,198.03,197.15,197.75,10486.0
2022-07-22 10:50:00,197.73,198.09,197.42,198.09,4048.0,197.73,198.09,197.42,198.09,4048.0
2022-07-22 10:55:00,197.97,198.09,197.34,197.42,4869.0,197.97,198.09,197.34,197.42,4869.0
2022-07-22 11:00:00,197.43,197.5,196.91,196.91,2487.0,197.43,197.5,196.91,196.91,2487.0
2022-07-22 11:05:00,196.42,196.5,196.25,196.3,2700.0,196.42,196.5,196.25,196.3,2700.0
2022-07-22 11:10:00,196.32,196.67,196.26,196.48,3225.0,196.32,196.67,196.26,196.48,3225.0
2022-07-22 11:15:00,196.46,196.69,196.29,196.59,2667.0,196.46,196.69,196.29,196.59,2667.0
2022-07-22 11:20:00,196.52,196.52,195.76,195.76,4758.0,196.52,196.52,195.76,195.76,4758.0
2022-07-22 11:25:00,195.86,196.01,195.7,195.7,2300.0,195.86,196.01,195.7,195.7,2300.0
2022-07-22 11:30:00,195.61,195.61,195.17,195.3,2308.0,195.61,195.61,195.17,195.3,2308.0
2022-07-22 11:35:00,195.3,195.39,194.94,195.15,7746.0,195.3,195.39,194.94,195.15,7746.0
2022-07-22 11:40:00,195.2,195.48,194.96,195.13,5733.0,195.2,195.48,194.96,195.13,5733.0
2022-07-22 11:45:00,195.32,195.5,195.2,195.31,2005.0,195.32,195.5,195.2,195.31,2005.0
2022-07-22 11:50:00,195.36,195.39,195.13,195.31,2728.0,195.36,195.39,195.13,195.31,2728.0
2022-07-22 11:55:00,195.31,195.51,195.15,195.51,1331.0,195.31,195.51,195.15,195.51,1331.0
2022-07-22 12:00:00,195.54,195.68,195.29,195.29,2552.0,195.54,195.68,195.29,195.29,2552.0
2022-07-22 12:05:00,195.48,195.57,195.15,195.15,2555.0,195.48,195.57,195.15,195.15,2555.0
2022-07-22 12:10:00,195.11,195.2,194.9,195.05,16411.0,195.11,195.2,194.9,195.05,16411.0
2022-07-22 12:15:00,195.07,195.3,194.97,195.0,17765.0,195.07,195.3,194.97,195.0,17765.0
2022-07-22 12:20:00,194.96,195.06,194.72,194.72,11572.0,194.96,195.06,194.72,194.72,11572.0
2022-07-22 12:25:00,194.72,195.18,194.56,195.11,4193.0,194.72,195.18,194.56,195.11,4193.0
2022-07-22 12:30:00,195.24,195.97,195.24,195.9,4293.0,195.24,195.97,195.24,195.9,4293.0
2022-07-22 12:35:00,195.9,195.9,195.61,195.61,2194.0,195.9,195.9,195.61,195.61,2194.0
2022-07-22 12:40:00,195.49,195.55,195.17,195.22,2737.0,195.49,195.55,195.17,195.22,2737.0
2022-07-22 12:45:00,195.29,195.71,195.23,195.58,3369.0,195.29,195.71,195.23,195.58,3369.0
2022-07-22 12:50:00,195.6,195.7,195.49,195.49,2100.0,195.6,195.7,195.49,195.49,2100.0
2022-07-22 12:55:00,195.53,195.54,195.34,195.42,2918.0,195.53,195.54,195.34,195.42,2918.0
2022-07-22 13:00:00,195.4,195.4,194.9,195.02,3744.0,195.4,195.4,194.9,195.02,3744.0
2022-07-22 13:05:00,195.17,195.18,195.06,195.12,2399.0,195.17,195.18,195.06,195.12,2399.0
2022-07-22 13:10:00,195.1,195.1,194.97,195.02,3275.0,195.1,195.1,194.97,195.02,3275.0
2022-07-22 13:15:00,195.07,195.18,194.95,195.0,9473.0,195.07,195.18,194.95,195.0,9473.0
2022-07-22 13:20:00,195.02,195.08,194.95,195.04,4780.0,195.02,195.08,194.95,195.04,4780.0
2022-07-22 13:25:00,195.07,195.16,195.0,195.05,5045.0,195.07,195.16,195.0,195.05,5045.0
2022-07-22 13:30:00,195.04,195.06,194.99,195.0,20787.0,195.04,195.06,194.99,195.0,20787.0
2022-07-22 13:35:00,195.0,195.19,194.48,195.16,7882.0,195.0,195.19,194.48,195.16,7882.0
2022-07-22 13:40:00,195.16,195.26,194.82,194.99,10034.0,195.16,195.26,194.82,194.99,10034.0
2022-07-22 13:45:00,195.03,195.09,194.91,194.99,4213.0,195.03,195.09,194.91,194.99,4213.0
2022-07-22 13:50:00,194.92,195.02,194.74,194.93,28800.0,194.92,195.02,194.74,194.93,28800.0
2022-07-22 13:55:00,195.0,195.4,194.96,195.34,5869.0,195.0,195.4,194.96,195.34,5869.0
2022-07-22 14:00:00,195.34,195.5,194.83,194.91,7853.0,195.34,195.5,194.83,194.91,7853.0
2022-07-22 14:05:00,194.86,195.08,194.86,194.89,14380.0,194.86,195.08,194.86,194.89,14380.0
2022-07-22 14:10:00,194.89,195.01,194.79,194.91,19004.0,194.89,195.01,194.79,194.91,19004.0
2022-07-22 14:15:00,194.9,195.19,194.89,195.17,10647.0,194.9,195.19,194.89,195.17,10647.0
2022-07-22 14:20:00,195.14,195.14,194.9,194.92,4759.0,195.14,195.14,194.9,194.92,4759.0
2022-07-22 14:25:00,194.89,195.09,194.8,195.07,19849.0,194.89,195.09,194.8,195.07,19849.0
2022-07-22 14:30:00,195.08,195.1,194.87,195.02,22008.0,195.08,195.1,194.87,195.02,22008.0
2022-07-22 14:35:00,195.08,195.15,194.74,195.09,19944.0,195.08,195.15,194.74,195.09,19944.0
2022-07-22 14:40:00,195.04,195.11,194.89,194.92,8689.0,195.04,195.11,194.89,194.92,8689.0
2022-07-22 14:45:00,194.93,195.09,194.87,194.99,11216.0,194.93,195.09,194.87,194.99,11216.0
2022-07-22 14:50:00,194.97,195.41,194.91,195.4,7311.0,194.97,195.41,194.91,195.4,7311.0
2022-07-22 14:55:00,195.34,195.97,195.34,195.87,10353.0,195.34,195.97,195.34,195.87,10353.0
2022-07-22 15:00:00,195.78,195.78,195.33,195.43,4218.0,195.78,195.78,195.33,195.43,4218.0
2022-07-22 15:05:00,195.34,195.34,195.0,195.17,6366.0,195.34,195.34,195.0,195.17,6366.0
2022-07-22 15:10:00,195.18,195.63,195.01,195.58,6838.0,195.18,195.63,195.01,195.58,6838.0
2022-07-22 15:15:00,195.45,195.96,195.25,195.96,11380.0,195.45,195.96,195.25,195.96,11380.0
2022-07-22 15:20:00,195.92,196.03,195.84,195.94,4902.0,195.92,196.03,195.84,195.94,4902.0
2022-07-22 15:25:00,195.84,195.84,195.55,195.74,5946.0,195.84,195.84,195.55,195.74,5946.0
2022-07-22 15:30:00,195.81,195.86,195.42,195.68,7432.0,195.81,195.86,195.42,195.68,7432.0
2022-07-22 15:35:00,195.58,195.68,195.45,195.45,8880.0,195.58,195.68,195.45,195.45,8880.0
2022-07-22 15:40:00,195.4,195.61,195.17,195.21,9983.0,195.4,195.61,195.17,195.21,9983.0
2022-07-22 15:45:00,195.25,195.51,195.14,195.36,13572.0,195.25,195.51,195.14,195.36,13572.0
2022-07-22 15:50:00,195.41,195.66,195.18,195.51,17304.0,195.41,195.66,195.18,195.51,17304.0
2022-07-22 15:55:00,195.64,196.13,195.58,196.0,56863.0,195.64,196.13,195.58,196.0,56863.0
2022-07-25 09:30:00,194.98,195.39,194.48,195.01,25252.0,194.98,195.39,194.48,195.01,25252.0
2022-07-25 09:35:00,194.95,195.02,192.54,193.28,101611.0,194.95,195.02,192.54,193.28,101611.0
2022-07-25 09:40:00,193.68,196.06,193.59,195.61,8932.0,193.68,196.06,193.59,195.61,8932.0
2022-07-25 09:45:00,195.65,195.65,194.83,195.05,5190.0,195.65,195.65,194.83,195.05,5190.0
2022-07-25 09:50:00,195.0,195.59,194.83,195.59,18474.0,195.0,195.59,194.83,195.59,18474.0
2022-07-25 09:55:00,195.43,195.89,194.9,194.9,9735.0,195.43,195.89,194.9,194.9,9735.0
2022-07-25 10:00:00,194.95,195.58,194.8,195.17,15494.0,194.95,195.58,194.8,195.17,15494.0
2022-07-25 10:05:00,195.05,195.3,194.72,195.2,21089.0,195.05,195.3,194.72,195.2,21089.0
2022-07-25 10:10:00,194.92,195.65,194.75,194.8,6600.0,194.92,195.65,194.75,194.8,6600.0
2022-07-25 10:15:00,194.8,194.8,193.58,194.33,6263.0,194.8,194.8,193.58,194.33,6263.0
2022-07-25 10:20:00,194.33,194.67,193.99,194.31,13459.0,194.33,194.67,193.99,194.31,13459.0
2022-07-25 10:25:00,194.38,194.45,193.52,194.31,40745.0,194.38,194.45,193.52,194.31,40745.0
2022-07-25 10:30:00,194.12,194.76,194.02,194.17,6257.0,194.12,194.76,194.02,194.17,6257.0
2022-07-25 10:35:00,194.17,194.69,193.95,194.59,11680.0,194.17,194.69,193.95,194.59,11680.0
2022-07-25 10:40:00,194.48,195.26,194.32,195.1,6212.0,194.48,195.26,194.32,195.1,6212.0
2022-07-25 10:45:00,195.12,195.26,194.6,194.61,2308.0,195.12,195.26,194.6,194.61,2308.0
2022-07-25 10:50:00,194.73,195.06,194.7,195.04,8537.0,194.73,195.06,194.7,195.04,8537.0
2022-07-25 10:55:00,194.75,195.36,194.75,195.14,3033.0,194.75,195.36,194.75,195.14,3033.0
2022-07-25 11:00:00,194.71,195.05,194.64,194.98,6630.0,194.71,195.05,194.64,194.98,6630.0
2022-07-25 11:05:00,195.07,195.21,194.99,195.0,2178.0,195.07,195.21,194.99,195.0,2178.0
2022-07-25 11:10:00,194.99,195.0,194.11,194.14,17320.0,194.99,195.0,194.11,194.14,17320.0
2022-07-25 11:15:00,193.88,194.24,193.88,194.24,2200.0,193.88,194.24,193.88,194.24,2200.0
2022-07-25 11:20:00,194.34,194.44,194.14,194.34,2740.0,194.34,194.44,194.14,194.34,2740.0
2022-07-25 11:25:00,194.29,194.51,193.96,194.45,2799.0,194.29,194.51,193.96,194.45,2799.0
2022-07-25 11:30:00,194.57,194.86,194.48,194.64,4049.0,194.57,194.86,194.48,194.64,4049.0
2022-07-25 11:35:00,194.71,194.71,194.52,194.63,3394.0,194.71,194.71,194.52,194.63,3394.0
2022-07-25 11:40:00,194.64,194.88,194.4,194.51,3479.0,194.64,194.88,194.4,194.51,3479.0
2022-07-25 11:45:00,194.65,195.05,194.65,194.94,2002.0,194.65,195.05,194.65,194.94,2002.0
2022-07-25 11:50:00,194.82,194.84,194.54,194.84,2009.0,194.82,194.84,194.54,194.84,2009.0
2022-07-25 11:55:00,194.81,194.93,194.64,194.93,700.0,194.81,194.93,194.64,194.93,700.0
2022-07-25 12:00:00,194.87,194.94,194.59,194.8,1663.0,194.87,194.94,194.59,194.8,1663.0
2022-07-25 12:05:00,194.63,194.85,194.41,194.42,2519.0,194.63,194.85,194.41,194.42,2519.0
2022-07-25 12:10:00,194.34,194.4,193.72,193.72,2921.0,194.34,194.4,193.72,193.72,2921.0
2022-07-25 12:15:00,193.91,193.93,193.62,193.9,2199.0,193.91,193.93,193.62,193.9,2199.0
2022-07-25 12:20:00,193.84,193.88,193.67,193.7,2160.0,193.84,193.88,193.67,193.7,2160.0
2022-07-25 12:25:00,193.66,193.9,193.58,193.9,3105.0,193.66,193.9,193.58,193.9,3105.0
2022-07-25 12:30:00,193.86,194.28,193.85,194.28,1023.0,193.86,194.28,193.85,194.28,1023.0
2022-07-25 12:35:00,194.46,194.46,194.28,194.34,718.0,194.46,194.46,194.28,194.34,718.0
2022-07-25 12:40:00,194.3,194.57,194.3,194.49,2300.0,194.3,194.57,194.3,194.49,2300.0
2022-07-25 12:45:00,194.44,195.07,194.44,194.92,2000.0,194.44,195.07,194.44,194.92,2000.0
2022-07-25 12:50:00,194.85,194.85,194.41,194.62,14952.0,194.85,194.85,194.41,194.62,14952.0
2022-07-25 12:55:00,194.69,194.73,194.52,194.52,4808.0,194.69,194.73,194.52,194.52,4808.0
2022-07-25 13:00:00,194.4,194.57,194.38,194.48,1700.0,194.4,194.57,194.38,194.48,1700.0
2022-07-25 13:05:00,194.38,194.38,194.05,194.34,1700.0,194.38,194.38,194.05,194.34,1700.0
2022-07-25 13:10:00,194.53,194.54,194.21,194.21,1640.0,194.53,194.54,194.21,194.21,1640.0
2022-07-25 13:15:00,194.2,194.51,194.13,194.48,12955.0,194.2,194.51,194.13,194.48,12955.0
2022-07-25 13:20:00,194.47,194.66,194.23,194.58,13030.0,194.47,194.66,194.23,194.58,13030.0
2022-07-25 13:25:00,194.61,194.64,194.37,194.61,7446.0,194.61,194.64,194.37,194.61,7446.0
2022-07-25 13:30:00,194.6,194.72,194.41,194.59,10061.0,194.6,194.72,194.41,194.59,10061.0
2022-07-25 13:35:00,194.57,194.57,194.07,194.07,20258.0,194.57,194.57,194.07,194.07,20258.0
2022-07-25 13:40:00,194.1,194.46,194.1,194.44,46260.0,194.1,194.46,194.1,194.44,46260.0
2022-07-25 13:45:00,194.39,194.53,194.33,194.46,20302.0,194.39,194.53,194.33,194.46,20302.0
2022-07-25 13:50:00,194.45,194.45,194.12,194.34,39842.0,194.45,194.45,194.12,194.34,39842.0
2022-07-25 13:55:00,194.34,194.35,193.7,193.7,29504.0,194.34,194.35,193.7,193.7,29504.0
2022-07-25 14:00:00,193.74,193.85,193.61,193.73,15159.0,193.74,193.85,193.61,193.73,15159.0
2022-07-25 14:05:00,193.67,193.88,193.67,193.79,2758.0,193.67,193.88,193.67,193.79,2758.0
2022-07-25 14:10:00,193.96,194.22,193.96,194.18,6398.0,193.96,194.22,193.96,194.18,6398.0
2022-07-25 14:15:00,194.19,194.19,193.83,193.96,1476.0,194.19,194.19,193.83,193.96,1476.0
2022-07-25 14:20:00,193.93,194.28,193.92,194.22,8403.0,193.93,194.28,193.92,194.22,8403.0
2022-07-25 14:25:00,194.14,194.26,194.09,194.24,3307.0,194.14,194.26,194.09,194.24,3307.0
2022-07-25 14:30:00,194.16,194.29,194.16,194.2,2996.0,194.16,194.29,194.16,194.2,2996.0
2022-07-25 14:35:00,194.23,194.46,194.19,194.25,3343.0,194.23,194.46,194.19,194.25,3343.0
2022-07-25 14:40:00,194.25,194.39,194.23,194.24,2604.0,194.25,194.39,194.23,194.24,2604.0
2022-07-25 14:45:00,194.29,194.29,193.97,194.12,2742.0,194.29,194.29,193.97,194.12,2742.0
2022-07-25 14:50:00,194.15,194.15,193.97,194.09,2850.0,194.15,194.15,193.97,194.09,2850.0
2022-07-25 14:55:00,194.1,194.16,193.91,193.99,8485.0,194.1,194.16,193.91,193.99,8485.0
2022-07-25 15:00:00,193.95,194.21,193.85,193.9,23314.0,193.95,194.21,193.85,193.9,23314.0
2022-07-25 15:05:00,193.9,193.99,193.83,193.94,30176.0,193.9,193.99,193.83,193.94,30176.0
2022-07-25 15:10:00,193.94,193.99,193.81,193.9,9675.0,193.94,193.99,193.81,193.9,9675.0
2022-07-25 15:15:00,193.9,194.22,193.8,194.13,38703.0,193.9,194.22,193.8,194.13,38703.0
2022-07-25 15:20:00,194.13,194.52,194.12,194.44,26507.0,194.13,194.52,194.12,194.44,26507.0
2022-07-25 15:25:00,194.44,194.47,194.13,194.16,27032.0,194.44,194.47,194.13,194.16,27032.0
2022-07-25 15:30:00,194.16,194.35,193.78,193.81,55177.0,194.16,194.35,193.78,193.81,55177.0
2022-07-25 15:35:00,193.88,194.53,193.78,194.53,7426.0,193.88,194.53,193.78,194.53,7426.0
2022-07-25 15:40:00,194.4,194.62,194.38,194.6,4377.0,194.4,194.62,194.38,194.6,4377.0
2022-07-25 15:45:00,194.6,194.94,194.6,194.94,6368.0,194.6,194.94,194.6,194.94,6368.0
2022-07-25 15:50:00,195.0,195.48,194.88,195.48,12056.0,195.0,195.48,194.88,195.48,12056.0
2022-07-25 15:55:00,195.53,195.92,195.51,195.72,28404.0,195.53,195.92,195.51,195.72,28404.0
2022-07-26 09:30:00,196.34,196.92,194.82,195.0,33789.0,196.34,196.92,194.82,195.0,33789.0
2022-07-26 09:35:00,195.0,195.42,194.77,195.28,17180.0,195.0,195.42,194.77,195.28,17180.0
2022-07-26 09:40:00,195.36,195.87,195.03,195.46,10952.0,195.36,195.87,195.03,195.46,10952.0
2022-07-26 09:45:00,195.28,195.28,194.71,194.81,23230.0,195.28,195.28,194.71,194.81,23230.0
2022-07-26 09:50:00,194.82,195.48,194.78,194.98,2973.0,194.82,195.48,194.78,194.98,2973.0
2022-07-26 09:55:00,195.02,196.13,195.02,195.58,3313.0,195.02,196.13,195.02,195.58,3313.0
2022-07-26 10:00:00,195.58,195.73,194.92,195.2,20463.0,195.58,195.73,194.92,195.2,20463.0
2022-07-26 10:05:00,195.07,195.16,194.82,194.94,10848.0,195.07,195.16,194.82,194.94,10848.0
2022-07-26 10:10:00,194.97,195.17,194.51,194.62,24439.0,194.97,195.17,194.51,194.62,24439.0
2022-07-26 10:15:00,194.62,194.63,193.68,193.68,14524.0,194.62,194.63,193.68,193.68,14524.0
2022-07-26 10:20:00,193.78,194.07,193.2,193.58,33329.0,193.78,194.07,193.2,193.58,33329.0
2022-07-26 10:25:00,193.77,194.05,193.5,193.59,16332.0,193.77,194.05,193.5,193.59,16332.0
2022-07-26 10:30:00,193.59,193.92,193.3,193.92,15957.0,193.59,193.92,193.3,193.92,15957.0
2022-07-26 10:35:00,193.7,193.86,193.49,193.67,3975.0,193.7,193.86,193.49,193.67,3975.0
2022-07-26 10:40:00,193.67,193.84,193.5,193.73,8666.0,193.67,193.84,193.5,193.73,8666.0
2022-07-26 10:45:00,193.69,194.12,193.69,194.03,5437.0,193.69,194.12,193.69,194.03,5437.0
2022-07-26 10:50:00,194.11,194.43,194.02,194.43,6106.0,194.11,194.43,194.02,194.43,6106.0
2022-07-26 10:55:00,194.43,195.0,194.38,195.0,15223.0,194.43,195.0,194.38,195.0,15223.0
2022-07-26 11:00:00,195.05,195.19,194.85,195.05,7170.0,195.05,195.19,194.85,195.05,7170.0
2022-07-26 11:05:00,194.89,195.05,194.56,195.04,10677.0,194.89,195.05,194.56,195.04,10677.0
2022-07-26 11:10:00,195.11,195.27,194.99,195.27,4506.0,195.11,195.27,194.99,195.27,4506.0
2022-07-26 11:15:00,195.31,195.48,195.16,195.45,3865.0,195.31,195.48,195.16,195.45,3865.0
2022-07-26 11:20:00,195.4,195.44,195.04,195.05,4166.0,195.4,195.44,195.04,195.05,4166.0
2022-07-26 11:25:00,195.05,195.05,194.63,194.89,15741.0,195.05,195.05,194.63,194.89,15741.0
2022-07-26 11:30:00,194.9,195.09,194.56,194.95,36850.0,194.9,195.09,194.56,194.95,36850.0
2022-07-26 11:35:00,194.93,194.93,194.13,194.31,40061.0,194.93,194.93,194.13,194.31,40061.0
2022-07-26 11:40:00,194.19,194.79,194.18,194.79,47224.0,194.19,194.79,194.18,194.79,47224.0
2022-07-26 11:45:00,194.8,194.8,193.29,193.34,17420.0,194.8,194.8,193.29,193.34,17420.0
2022-07-26 11:50:00,193.24,193.32,192.55,192.55,3692.0,193.24,193.32,192.55,192.55,3692.0
2022-07-26 11:55:00,192.77,193.21,192.77,192.84,5042.0,192.77,193.21,192.77,192.84,5042.0
2022-07-26 12:00:00,192.84,193.16,192.73,193.13,3138.0,192.84,193.16,192.73,193.13,3138.0
2022-07-26 12:05:00,193.16,193.24,192.76,192.83,3805.0,193.16,193.24,192.76,192.83,3805.0
2022-07-26 12:10:00,192.83,192.96,192.74,192.9,2165.0,192.83,192.96,192.74,192.9,2165.0
2022-07-26 12:15:00,193.0,193.3,193.0,193.3,2650.0,193.0,193.3,193.0,193.3,2650.0
2022-07-26 12:20:00,193.28,193.34,193.08,193.17,7601.0,193.28,193.34,193.08,193.17,7601.0
2022-07-26 12:25:00,193.17,193.57,193.03,193.53,7876.0,193.17,193.57,193.03,193.53,7876.0
2022-07-26 12:30:00,193.6,193.65,193.31,193.36,1821.0,193.6,193.65,193.31,193.36,1821.0
2022-07-26 12:35:00,193.45,193.78,193.31,193.35,29644.0,193.45,193.78,193.31,193.35,29644.0
2022-07-26 12:40:00,193.32,193.44,192.26,192.28,35459.0,193.32,193.44,192.26,192.28,35459.0
2022-07-26 12:45:00,192.37,192.92,192.17,192.89,6100.0,192.37,192.92,192.17,192.89,6100.0
2022-07-26 12:50:00,192.87,193.33,192.76,193.33,7700.0,192.87,193.33,192.76,193.33,7700.0
2022-07-26 12:55:00,193.4,193.59,193.27,193.32,5286.0,193.4,193.59,193.27,193.32,5286.0
2022-07-26 13:00:00,193.29,193.56,193.2,193.56,2907.0,193.29,193.56,193.2,193.56,2907.0
2022-07-26 13:05:00,193.55,193.55,193.44,193.48,820.0,193.55,193.55,193.44,193.48,820.0
2022-07-26 13:10:00,193.52,193.59,193.08,193.17,2846.0,193.52,193.59,193.08,193.17,2846.0
2022-07-26 13:15:00,193.16,193.45,193.12,193.45,5295.0,193.16,193.45,193.12,193.45,5295.0
2022-07-26 13:20:00,193.5,193.86,193.47,193.78,3191.0,193.5,193.86,193.47,193.78,3191.0
2022-07-26 13:25:00,193.77,193.95,193.65,193.95,2306.0,193.77,193.95,193.65,193.95,2306.0
2022-07-26 13:30:00,193.98,194.01,193.43,193.5,4081.0,193.98,194.01,193.43,193.5,4081.0
2022-07-26 13:35:00,193.49,193.6,193.41,193.43,6782.0,193.49,193.6,193.41,193.43,6782.0
2022-07-26 13:40:00,193.4,193.5,193.31,193.37,7778.0,193.4,193.5,193.31,193.37,7778.0
2022-07-26 13:45:00,193.46,193.49,193.26,193.49,4270.0,193.46,193.49,193.26,193.49,4270.0
2022-07-26 13:50:00,193.49,193.61,193.31,193.61,2400.0,193.49,193.61,193.31,193.61,2400.0
2022-07-26 13:55:00,193.54,193.65,193.42,193.42,3437.0,193.54,193.65,193.42,193.42,3437.0
2022-07-26 14:00:00,193.48,193.86,193.47,193.84,6903.0,193.48,193.86,193.47,193.84,6903.0
2022-07-26 14:05:00,194.04,194.2,193.42,193.52,9931.0,194.04,194.2,193.42,193.52,9931.0
2022-07-26 14:10:00,193.56,193.73,193.3,193.32,3505.0,193.56,193.73,193.3,193.32,3505.0
2022-07-26 14:15:00,193.25,193.39,192.83,192.83,4563.0,193.25,193.39,192.83,192.83,4563.0
2022-07-26 14:20:00,192.81,192.97,192.73,192.9,6469.0,192.81,192.97,192.73,192.9,6469.0
2022-07-26 14:25:00,192.84,192.91,192.55,192.62,6859.0,192.84,192.91,192.55,192.62,6859.0
2022-07-26 14:30:00,192.59,192.81,192.59,192.73,3624.0,192.59,192.81,192.59,192.73,3624.0
2022-07-26 14:35:00,192.74,192.86,192.61,192.62,5140.0,192.74,192.86,192.61,192.62,5140.0
2022-07-26 14:40:00,192.64,192.72,192.6,192.65,2259.0,192.64,192.72,192.6,192.65,2259.0
2022-07-26 14:45:00,192.68,192.8,192.61,192.62,6029.0,192.68,192.8,192.61,192.62,6029.0
2022-07-26 14:50:00,192.64,193.12,192.63,193.07,4289.0,192.64,193.12,192.63,193.07,4289.0
2022-07-26 14:55:00,193.0,193.07,192.8,193.01,10700.0,193.0,193.07,192.8,193.01,10700.0
2022-07-26 15:00:00,192.94,193.22,192.81,192.89,4010.0,192.94,193.22,192.81,192.89,4010.0
2022-07-26 15:05:00,192.9,192.9,192.51,192.67,3571.0,192.9,192.9,192.51,192.67,3571.0
2022-07-26 15:10:00,192.58,192.96,192.58,192.95,4274.0,192.58,192.96,192.58,192.95,4274.0
2022-07-26 15:15:00,192.93,193.22,192.93,193.0,5738.0,192.93,193.22,192.93,193.0,5738.0
2022-07-26 15:20:00,193.04,193.29,192.88,192.92,3716.0,193.04,193.29,192.88,192.92,3716.0
2022-07-26 15:25:00,192.96,193.05,192.81,192.98,7439.0,192.96,193.05,192.81,192.98,7439.0
2022-07-26 15:30:00,193.04,193.16,192.78,193.13,7464.0,193.04,193.16,192.78,193.13,7464.0
2022-07-26 15:35:00,193.18,193.3,193.04,193.25,11846.0,193.18,193.3,193.04,193.25,11846.0
2022-07-26 15:40:00,193.31,193.47,192.92,192.96,9474.0,193.31,193.47,192.92,192.96,9474.0
2022-07-26 15:45:00,192.98,193.03,192.54,192.8,9332.0,192.98,193.03,192.54,192.8,9332.0
2022-07-26 15:50:00,192.88,193.5,192.7,193.41,16808.0,192.88,193.5,192.7,193.41,16808.0
2022-07-26 15:55:00,193.53,193.75,192.94,193.06,38440.0,193.53,193.75,192.94,193.06,38440.0
2022-07-27 09:30:00,196.58,197.54,194.88,195.01,21537.0,196.58,197.54,194.88,195.01,21537.0
2022-07-27 09:35:00,195.13,195.51,195.01,195.18,3174.0,195.13,195.51,195.01,195.18,3174.0
2022-07-27 09:40:00,195.33,195.84,195.07,195.56,5228.0,195.33,195.84,195.07,195.56,5228.0
2022-07-27 09:45:00,195.81,196.68,195.65,196.61,24801.0,195.81,196.68,195.65,196.61,24801.0
2022-07-27 09:50:00,196.61,196.61,195.98,196.13,2185.0,196.61,196.61,195.98,196.13,2185.0
2022-07-27 09:55:00,196.15,196.61,196.15,196.19,8627.0,196.15,196.61,196.15,196.19,8627.0
2022-07-27 10:00:00,196.17,196.41,195.91,196.29,8009.0,196.17,196.41,195.91,196.29,8009.0
2022-07-27 10:05:00,196.35,196.64,196.0,196.01,4325.0,196.35,196.64,196.0,196.01,4325.0
2022-07-27 10:10:00,196.14,196.7,196.06,196.69,9423.0,196.14,196.7,196.06,196.69,9423.0
2022-07-27 10:15:00,196.8,197.34,196.66,197.15,5895.0,196.8,197.34,196.66,197.15,5895.0
2022-07-27 10:20:00,197.53,197.68,196.82,196.83,4900.0,197.53,197.68,196.82,196.83,4900.0
2022-07-27 10:25:00,196.95,197.5,196.73,197.41,30208.0,196.95,197.5,196.73,197.41,30208.0
2022-07-27 10:30:00,197.33,197.54,197.06,197.42,7785.0,197.33,197.54,197.06,197.42,7785.0
2022-07-27 10:35:00,197.4,198.01,197.4,198.01,3251.0,197.4,198.01,197.4,198.01,3251.0
2022-07-27 10:40:00,198.06,198.39,197.46,197.67,8127.0,198.06,198.39,197.46,197.67,8127.0
2022-07-27 10:45:00,197.57,198.34,197.57,198.34,6772.0,197.57,198.34,197.57,198.34,6772.0
2022-07-27 10:50:00,198.35,198.43,198.26,198.28,1500.0,198.35,198.43,198.26,198.28,1500.0
2022-07-27 10:55:00,198.34,198.48,198.23,198.48,4112.0,198.34,198.48,198.23,198.48,4112.0
2022-07-27 11:00:00,198.55,198.79,198.54,198.65,5846.0,198.55,198.79,198.54,198.65,5846.0
2022-07-27 11:05:00,198.65,198.79,198.46,198.52,6998.0,198.65,198.79,198.46,198.52,6998.0
2022-07-27 11:10:00,198.57,198.63,198.43,198.63,4311.0,198.57,198.63,198.43,198.63,4311.0
2022-07-27 11:15:00,198.67,198.81,198.6,198.63,4441.0,198.67,198.81,198.6,198.63,4441.0
2022-07-27 11:20:00,198.65,198.71,198.42,198.44,7481.0,198.65,198.71,198.42,198.44,7481.0
2022-07-27 11:25:00,198.39,198.68,198.33,198.6,4450.0,198.39,198.68,198.33,198.6,4450.0
2022-07-27 11:30:00,198.68,198.86,198.55,198.74,5299.0,198.68,198.86,198.55,198.74,5299.0
2022-07-27 11:35:00,198.54,198.59,198.37,198.37,3900.0,198.54,198.59,198.37,198.37,3900.0
2022-07-27 11:40:00,198.41,198.84,198.41,198.71,13777.0,198.41,198.84,198.41,198.71,13777.0
2022-07-27 11:45:00,198.67,198.84,198.67,198.67,4499.0,198.67,198.84,198.67,198.67,4499.0
2022-07-27 11:50:00,198.71,198.82,198.49,198.55,3811.0,198.71,198.82,198.49,198.55,3811.0
2022-07-27 11:55:00,198.58,198.74,198.46,198.46,3590.0,198.58,198.74,198.46,198.46,3590.0
2022-07-27 12:00:00,198.48,198.62,198.31,198.6,5024.0,198.48,198.62,198.31,198.6,5024.0
2022-07-27 12:05:00,198.5,198.81,198.49,198.75,2326.0,198.5,198.81,198.49,198.75,2326.0
2022-07-27 12:10:00,198.75,199.3,198.64,199.3,8016.0,198.75,199.3,198.64,199.3,8016.0
2022-07-27 12:15:00,199.39,199.5,199.3,199.5,3715.0,199.39,199.5,199.3,199.5,3715.0
2022-07-27 12:20:00,199.47,199.53,199.41,199.53,3989.0,199.47,199.53,199.41,199.53,3989.0
2022-07-27 12:25:00,199.56,199.88,199.56,199.78,5981.0,199.56,199.88,199.56,199.78,5981.0
2022-07-27 12:30:00,199.74,199.82,199.66,199.7,3243.0,199.74,199.82,199.66,199.7,3243.0
2022-07-27 12:35:00,199.74,199.74,199.22,199.22,3713.0,199.74,199.74,199.22,199.22,3713.0
2022-07-27 12:40:00,199.26,199.37,198.8,198.88,4818.0,199.26,199.37,198.8,198.88,4818.0
2022-07-27 12:45:00,198.95,198.97,198.69,198.91,3636.0,198.95,198.97,198.69,198.91,3636.0
2022-07-27 12:50:00,198.94,199.19,198.94,199.17,2976.0,198.94,199.19,198.94,199.17,2976.0
2022-07-27 12:55:00,199.14,199.17,198.98,199.03,5338.0,199.14,199.17,198.98,199.03,5338.0
2022-07-27 13:00:00,199.04,199.08,198.93,199.08,4587.0,199.04,199.08,198.93,199.08,4587.0
2022-07-27 13:05:00,199.12,199.2,198.98,199.2,5365.0,199.12,199.2,198.98,199.2,5365.0
2022-07-27 13:10:00,199.2,199.67,199.2,199.66,3550.0,199.2,199.67,199.2,199.66,3550.0
2022-07-27 13:15:00,199.69,199.87,199.6,199.65,5731.0,199.69,199.87,199.6,199.65,5731.0
2022-07-27 13:20:00,199.63,199.77,199.28,199.28,2549.0,199.63,199.77,199.28,199.28,2549.0
2022-07-27 13:25:00,199.31,199.42,199.2,199.31,11873.0,199.31,199.42,199.2,199.31,11873.0
2022-07-27 13:30:00,199.2,199.45,199.13,199.29,3079.0,199.2,199.45,199.13,199.29,3079.0
2022-07-27 13:35:00,199.18,199.27,199.02,199.27,5736.0,199.18,199.27,199.02,199.27,5736.0
2022-07-27 13:40:00,199.29,199.38,199.0,199.0,7332.0,199.29,199.38,199.0,199.0,7332.0
2022-07-27 13:45:00,199.01,199.34,199.0,199.19,3118.0,199.01,199.34,199.0,199.19,3118.0
2022-07-27 13:50:00,199.15,199.3,198.98,199.3,3954.0,199.15,199.3,198.98,199.3,3954.0
2022-07-27 13:55:00,199.28,199.28,198.71,198.96,3372.0,199.28,199.28,198.71,198.96,3372.0
2022-07-27 14:00:00,198.87,199.69,198.85,199.11,3736.0,198.87,199.69,198.85,199.11,3736.0
2022-07-27 14:05:00,199.17,199.17,198.5,198.6,15510.0,199.17,199.17,198.5,198.6,15510.0
2022-07-27 14:10:00,198.66,199.16,198.56,198.98,6250.0,198.66,199.16,198.56,198.98,6250.0
2022-07-27 14:15:00,198.9,199.27,198.9,199.13,1653.0,198.9,199.27,198.9,199.13,1653.0
2022-07-27 14:20:00,199.27,199.3,198.93,199.05,6195.0,199.27,199.3,198.93,199.05,6195.0
2022-07-27 14:25:00,199.11,199.62,199.03,199.38,7304.0,199.11,199.62,199.03,199.38,7304.0
2022-07-27 14:30:00,199.28,199.49,198.91,199.25,9208.0,199.28,199.49,198.91,199.25,9208.0
2022-07-27 14:35:00,199.33,200.96,199.33,200.64,18470.0,199.33,200.96,199.33,200.64,18470.0
2022-07-27 14:40:00,201.12,202.36,201.12,202.36,7071.0,201.12,202.36,201.12,202.36,7071.0
2022-07-27 14:45:00,202.38,202.71,202.25,202.67,10879.0,202.38,202.71,202.25,202.67,10879.0
2022-07-27 14:50:00,202.78,203.31,202.19,203.17,13284.0,202.78,203.31,202.19,203.17,13284.0
2022-07-27 14:55:00,203.31,203.45,202.83,203.06,18332.0,203.31,203.45,202.83,203.06,18332.0
2022-07-27 15:00:00,203.09,203.74,202.71,203.71,11267.0,203.09,203.74,202.71,203.71,11267.0
2022-07-27 15:05:00,203.77,203.95,203.42,203.48,15156.0,203.77,203.95,203.42,203.48,15156.0
2022-07-27 15:10:00,203.65,203.83,203.23,203.27,11453.0,203.65,203.83,203.23,203.27,11453.0
2022-07-27 15:15:00,203.39,203.63,203.16,203.39,18565.0,203.39,203.63,203.16,203.39,18565.0
2022-07-27 15:20:00,203.42,203.73,203.18,203.7,9750.0,203.42,203.73,203.18,203.7,9750.0
2022-07-27 15:25:00,203.69,204.49,203.64,204.47,9087.0,203.69,204.49,203.64,204.47,9087.0
2022-07-27 15:30:00,204.67,204.67,204.31,204.34,11347.0,204.67,204.67,204.31,204.34,11347.0
2022-07-27 15:35:00,204.32,204.35,203.91,204.28,16942.0,204.32,204.35,203.91,204.28,16942.0
2022-07-27 15:40:00,204.31,204.43,204.18,204.43,12766.0,204.31,204.43,204.18,204.43,12766.0
2022-07-27 15:45:00,204.35,204.35,203.86,203.87,18920.0,204.35,204.35,203.86,203.87,18920.0
2022-07-27 15:50:00,203.9,204.07,203.46,203.83,41044.0,203.9,204.07,203.46,203.83,41044.0
2022-07-27 15:55:00,203.84,203.95,203.26,203.42,79673.0,203.84,203.95,203.26,203.42,79673.0
2022-07-28 09:30:00,203.68,206.71,203.21,206.35,38688.0,203.68,206.71,203.21,206.35,38688.0
2022-07-28 09:35:00,206.67,206.81,205.84,206.28,30639.0,206.67,206.81,205.84,206.28,30639.0
2022-07-28 09:40:00,206.28,206.52,204.64,204.65,37239.0,206.28,206.52,204.64,204.65,37239.0
2022-07-28 09:45:00,204.82,205.73,204.8,205.73,9283.0,204.82,205.73,204.8,205.73,9283.0
2022-07-28 09:50:00,205.86,206.28,205.0,205.05,12488.0,205.86,206.28,205.0,205.05,12488.0
2022-07-28 09:55:00,205.01,206.01,205.01,206.01,24402.0,205.01,206.01,205.01,206.01,24402.0
2022-07-28 10:00:00,206.38,207.16,206.38,206.85,11286.0,206.38,207.16,206.38,206.85,11286.0
2022-07-28 10:05:00,206.93,207.26,204.76,204.76,19616.0,206.93,207.26,204.76,204.76,19616.0
2022-07-28 10:10:00,204.89,206.28,204.86,206.25,39362.0,204.89,206.28,204.86,206.25,39362.0
2022-07-28 10:15:00,206.4,207.18,206.36,206.73,4324.0,206.4,207.18,206.36,206.73,4324.0
2022-07-28 10:20:00,206.99,206.99,205.34,205.35,8438.0,206.99,206.99,205.34,205.35,8438.0
2022-07-28 10:25:00,205.37,205.58,204.89,205.58,9284.0,205.37,205.58,204.89,205.58,9284.0
2022-07-28 10:30:00,205.74,205.84,205.2,205.32,7032.0,205.74,205.84,205.2,205.32,7032.0
2022-07-28 10:35:00,205.43,206.31,205.43,206.22,11386.0,205.43,206.31,205.43,206.22,11386.0
2022-07-28 10:40:00,206.25,206.71,205.67,206.07,9337.0,206.25,206.71,205.67,206.07,9337.0
2022-07-28 10:45:00,206.13,206.79,205.54,206.78,34223.0,206.13,206.79,205.54,206.78,34223.0
2022-07-28 10:50:00,206.81,207.01,206.4,206.56,9995.0,206.81,207.01,206.4,206.56,9995.0
2022-07-28 10:55:00,206.51,207.14,206.49,207.0,18755.0,206.51,207.14,206.49,207.0,18755.0
2022-07-28 11:00:00,207.1,208.75,207.1,208.63,13184.0,207.1,208.75,207.1,208.63,13184.0
2022-07-28 11:05:00,208.91,209.47,208.91,209.3,14537.0,208.91,209.47,208.91,209.3,14537.0
2022-07-28 11:10:00,209.32,209.39,208.89,209.2,11981.0,209.32,209.39,208.89,209.2,11981.0
2022-07-28 11:15:00,209.28,209.47,208.99,209.27,14335.0,209.28,209.47,208.99,209.27,14335.0
2022-07-28 11:20:00,209.12,209.88,208.99,209.85,12417.0,209.12,209.88,208.99,209.85,12417.0
2022-07-28 11:25:00,209.91,210.39,209.9,210.34,14121.0,209.91,210.39,209.9,210.34,14121.0
2022-07-28 11:30:00,210.45,210.5,209.95,209.96,11746.0,210.45,210.5,209.95,209.96,11746.0
2022-07-28 11:35:00,210.01,210.02,209.72,209.8,8784.0,210.01,210.02,209.72,209.8,8784.0
2022-07-28 11:40:00,209.74,209.92,209.23,209.91,6292.0,209.74,209.92,209.23,209.91,6292.0
2022-07-28 11:45:00,209.86,209.92,209.23,209.57,3382.0,209.86,209.92,209.23,209.57,3382.0
2022-07-28 11:50:00,209.58,210.0,209.58,209.9,9143.0,209.58,210.0,209.58,209.9,9143.0
2022-07-28 11:55:00,209.81,209.84,209.4,209.43,6133.0,209.81,209.84,209.4,209.43,6133.0
2022-07-28 12:00:00,209.36,209.61,209.28,209.35,4447.0,209.36,209.61,209.28,209.35,4447.0
2022-07-28 12:05:00,209.43,209.44,208.95,209.0,3611.0,209.43,209.44,208.95,209.0,3611.0
2022-07-28 12:10:00,209.05,209.24,209.05,209.12,1600.0,209.05,209.24,209.05,209.12,1600.0
2022-07-28 12:15:00,209.03,209.16,208.77,208.79,5901.0,209.03,209.16,208.77,208.79,5901.0
2022-07-28 12:20:00,208.79,209.25,208.79,209.25,7737.0,208.79,209.25,208.79,209.25,7737.0
2022-07-28 12:25:00,209.07,209.51,208.99,209.43,2349.0,209.07,209.51,208.99,209.43,2349.0
2022-07-28 12:30:00,209.51,209.8,209.41,209.66,2744.0,209.51,209.8,209.41,209.66,2744.0
2022-07-28 12:35:00,209.81,209.82,209.58,209.76,5200.0,209.81,209.82,209.58,209.76,5200.0
2022-07-28 12:40:00,209.73,209.74,209.41,209.49,2571.0,209.73,209.74,209.41,209.49,2571.0
2022-07-28 12:45:00,209.51,209.61,209.15,209.15,3825.0,209.51,209.61,209.15,209.15,3825.0
2022-07-28 12:50:00,209.24,209.38,208.99,209.38,3300.0,209.24,209.38,208.99,209.38,3300.0
2022-07-28 12:55:00,209.38,209.38,208.99,208.99,2879.0,209.38,209.38,208.99,208.99,2879.0
2022-07-28 13:00:00,208.95,209.05,208.49,208.49,9552.0,208.95,209.05,208.49,208.49,9552.0
2022-07-28 13:05:00,208.66,208.87,208.54,208.73,2858.0,208.66,208.87,208.54,208.73,2858.0
2022-07-28 13:10:00,208.76,209.16,208.65,209.05,9800.0,208.76,209.16,208.65,209.05,9800.0
2022-07-28 13:15:00,209.27,209.69,209.22,209.69,3326.0,209.27,209.69,209.22,209.69,3326.0
2022-07-28 13:20:00,209.68,210.07,209.68,209.94,8538.0,209.68,210.07,209.68,209.94,8538.0
2022-07-28 13:25:00,209.95,210.16,209.89,210.08,4256.0,209.95,210.16,209.89,210.08,4256.0
2022-07-28 13:30:00,210.06,210.4,210.05,210.4,3480.0,210.06,210.4,210.05,210.4,3480.0
2022-07-28 13:35:00,210.42,211.07,210.42,210.92,9551.0,210.42,211.07,210.42,210.92,9551.0
2022-07-28 13:40:00,211.08,211.17,210.94,211.04,4611.0,211.08,211.17,210.94,211.04,4611.0
2022-07-28 13:45:00,211.09,211.15,210.83,210.83,12220.0,211.09,211.15,210.83,210.83,12220.0
2022-07-28 13:50:00,210.78,210.78,210.39,210.59,4653.0,210.78,210.78,210.39,210.59,4653.0
2022-07-28 13:55:00,210.55,210.81,210.53,210.8,2030.0,210.55,210.81,210.53,210.8,2030.0
2022-07-28 14:00:00,210.69,211.03,210.49,210.78,11672.0,210.69,211.03,210.49,210.78,11672.0
2022-07-28 14:05:00,210.78,210.79,210.31,210.62,7725.0,210.78,210.79,210.31,210.62,7725.0
2022-07-28 14:10:00,210.57,210.85,210.56,210.81,5341.0,210.57,210.85,210.56,210.81,5341.0
2022-07-28 14:15:00,210.76,211.16,210.76,211.06,7812.0,210.76,211.16,210.76,211.06,7812.0
2022-07-28 14:20:00,210.92,211.07,210.77,211.0,5081.0,210.92,211.07,210.77,211.0,5081.0
2022-07-28 14:25:00,211.08,211.18,210.98,211.18,5824.0,211.08,211.18,210.98,211.18,5824.0
2022-07-28 14:30:00,211.21,211.38,211.08,211.37,5889.0,211.21,211.38,211.08,211.37,5889.0
2022-07-28 14:35:00,211.3,211.32,211.11,211.3,4504.0,211.3,211.32,211.11,211.3,4504.0
2022-07-28 14:40:00,211.3,211.68,211.28,211.66,6721.0,211.3,211.68,211.28,211.66,6721.0
2022-07-28 14:45:00,211.7,211.71,211.29,211.43,8047.0,211.7,211.71,211.29,211.43,8047.0
2022-07-28 14:50:00,211.42,211.42,211.09,211.38,11186.0,211.42,211.42,211.09,211.38,11186.0
2022-07-28 14:55:00,211.27,211.31,211.02,211.28,5573.0,211.27,211.31,211.02,211.28,5573.0
2022-07-28 15:00:00,211.41,211.83,211.31,211.65,9853.0,211.41,211.83,211.31,211.65,9853.0
2022-07-28 15:05:00,211.65,211.71,211.07,211.45,9727.0,211.65,211.71,211.07,211.45,9727.0
2022-07-28 15:10:00,211.36,211.4,211.12,211.38,9613.0,211.36,211.4,211.12,211.38,9613.0
2022-07-28 15:15:00,211.38,211.59,211.21,211.48,8882.0,211.38,211.59,211.21,211.48,8882.0
2022-07-28 15:20:00,211.49,211.73,211.49,211.68,10052.0,211.49,211.73,211.49,211.68,10052.0
2022-07-28 15:25:00,211.78,212.27,211.68,212.15,13291.0,211.78,212.27,211.68,212.15,13291.0
2022-07-28 15:30:00,212.14,212.19,211.93,212.05,22030.0,212.14,212.19,211.93,212.05,22030.0
2022-07-28 15:35:00,212.08,212.16,211.83,212.16,54843.0,212.08,212.16,211.83,212.16,54843.0
2022-07-28 15:40:00,212.16,212.62,211.96,212.37,31761.0,212.16,212.62,211.96,212.37,31761.0
2022-07-28 15:45:00,212.36,212.36,211.99,212.15,25367.0,212.36,212.36,211.99,212.15,25367.0
2022-07-28 15:50:00,212.13,212.53,212.02,212.26,30284.0,212.13,212.53,212.02,212.26,30284.0
2022-07-28 15:55:00,212.26,212.39,212.03,212.22,87993.0,212.26,212.39,212.03,212.22,87993.0
2022-07-29 09:30:00,211.89,213.0,211.3,211.71,19527.0,211.89,213.0,211.3,211.71,19527.0
2022-07-29 09:35:00,211.68,211.68,211.21,211.45,2832.0,211.68,211.68,211.21,211.45,2832.0
2022-07-29 09:40:00,211.81,213.83,211.63,213.08,4885.0,211.81,213.83,211.63,213.08,4885.0
2022-07-29 09:45:00,212.56,213.34,212.11,212.12,5273.0,212.56,213.34,212.11,212.12,5273.0
2022-07-29 09:50:00,212.09,212.23,211.51,212.03,6443.0,212.09,212.23,211.51,212.03,6443.0
2022-07-29 09:55:00,212.01,213.45,211.99,213.45,20639.0,212.01,213.45,211.99,213.45,20639.0
2022-07-29 10:00:00,213.31,215.42,213.13,215.42,14577.0,213.31,215.42,213.13,215.42,14577.0
2022-07-29 10:05:00,215.41,215.94,214.66,214.71,26751.0,215.41,215.94,214.66,214.71,26751.0
2022-07-29 10:10:00,214.68,215.33,214.68,214.75,8396.0,214.68,215.33,214.68,214.75,8396.0
2022-07-29 10:15:00,214.64,215.52,214.56,214.84,8990.0,214.64,215.52,214.56,214.84,8990.0
2022-07-29 10:20:00,214.57,215.6,214.32,215.59,8058.0,214.57,215.6,214.32,215.59,8058.0
2022-07-29 10:25:00,215.74,216.91,215.61,216.78,36825.0,215.74,216.91,215.61,216.78,36825.0
2022-07-29 10:30:00,216.81,216.97,216.13,216.54,30407.0,216.81,216.97,216.13,216.54,30407.0
2022-07-29 10:35:00,216.46,216.5,216.07,216.07,7600.0,216.46,216.5,216.07,216.07,7600.0
2022-07-29 10:40:00,215.79,215.83,215.1,215.78,7882.0,215.79,215.83,215.1,215.78,7882.0
2022-07-29 10:45:00,215.68,216.34,215.61,215.61,8411.0,215.68,216.34,215.61,215.61,8411.0
2022-07-29 10:50:00,215.6,215.78,215.16,215.18,4864.0,215.6,215.78,215.16,215.18,4864.0
2022-07-29 10:55:00,215.13,215.17,214.47,214.58,12350.0,215.13,215.17,214.47,214.58,12350.0
2022-07-29 11:00:00,214.74,214.77,214.09,214.23,6899.0,214.74,214.77,214.09,214.23,6899.0
2022-07-29 11:05:00,214.13,214.49,214.13,214.49,12004.0,214.13,214.49,214.13,214.49,12004.0
2022-07-29 11:10:00,214.48,214.56,213.96,214.31,10416.0,214.48,214.56,213.96,214.31,10416.0
2022-07-29 11:15:00,214.15,214.4,213.75,214.32,21861.0,214.15,214.4,213.75,214.32,21861.0
2022-07-29 11:20:00,214.36,214.36,213.46,213.46,9932.0,214.36,214.36,213.46,213.46,9932.0
2022-07-29 11:25:00,213.23,213.24,212.46,212.72,16398.0,213.23,213.24,212.46,212.72,16398.0
2022-07-29 11:30:00,212.7,213.26,212.64,212.81,7555.0,212.7,213.26,212.64,212.81,7555.0
2022-07-29 11:35:00,212.77,213.17,212.71,212.82,3335.0,212.77,213.17,212.71,212.82,3335.0
2022-07-29 11:40:00,212.92,213.37,212.88,213.37,3273.0,212.92,213.37,212.88,213.37,3273.0
2022-07-29 11:45:00,213.44,213.74,213.26,213.26,4467.0,213.44,213.74,213.26,213.26,4467.0
2022-07-29 11:50:00,212.98,213.28,212.91,213.22,3314.0,212.98,213.28,212.91,213.22,3314.0
2022-07-29 11:55:00,213.12,213.25,212.96,213.2,4224.0,213.12,213.25,212.96,213.2,4224.0
2022-07-29 12:00:00,213.25,213.78,213.25,213.63,3774.0,213.25,213.78,213.25,213.63,3774.0
2022-07-29 12:05:00,213.59,213.74,213.25,213.37,5493.0,213.59,213.74,213.25,213.37,5493.0
2022-07-29 12:10:00,213.48,213.75,213.48,213.5,3568.0,213.48,213.75,213.48,213.5,3568.0
2022-07-29 12:15:00,213.54,214.03,213.54,213.68,5025.0,213.54,214.03,213.54,213.68,5025.0
2022-07-29 12:20:00,213.8,213.8,213.62,213.72,2803.0,213.8,213.8,213.62,213.72,2803.0
2022-07-29 12:25:00,213.62,213.89,213.57,213.7,3163.0,213.62,213.89,213.57,213.7,3163.0
2022-07-29 12:30:00,213.74,213.95,213.68,213.81,2251.0,213.74,213.95,213.68,213.81,2251.0
2022-07-29 12:35:00,213.73,213.76,213.4,213.75,6376.0,213.73,213.76,213.4,213.75,6376.0
2022-07-29 12:40:00,213.67,213.67,213.2,213.59,5001.0,213.67,213.67,213.2,213.59,5001.0
2022-07-29 12:45:00,213.55,213.84,213.45,213.78,5710.0,213.55,213.84,213.45,213.78,5710.0
2022-07-29 12:50:00,213.87,214.29,213.86,214.22,2129.0,213.87,214.29,213.86,214.22,2129.0
2022-07-29 12:55:00,214.19,214.25,213.94,214.06,2600.0,214.19,214.25,213.94,214.06,2600.0
2022-07-29 13:00:00,213.99,214.31,213.96,214.08,3653.0,213.99,214.31,213.96,214.08,3653.0
2022-07-29 13:05:00,214.14,214.26,214.08,214.26,3120.0,214.14,214.26,214.08,214.26,3120.0
2022-07-29 13:10:00,214.26,214.82,214.22,214.77,6225.0,214.26,214.82,214.22,214.77,6225.0
2022-07-29 13:15:00,214.77,214.93,214.7,214.76,5484.0,214.77,214.93,214.7,214.76,5484.0
2022-07-29 13:20:00,214.79,215.02,214.65,214.65,3258.0,214.79,215.02,214.65,214.65,3258.0
2022-07-29 13:25:00,214.72,214.78,214.47,214.47,3173.0,214.72,214.78,214.47,214.47,3173.0
2022-07-29 13:30:00,214.45,214.81,214.44,214.46,3269.0,214.45,214.81,214.44,214.46,3269.0
2022-07-29 13:35:00,214.47,214.53,214.33,214.52,2412.0,214.47,214.53,214.33,214.52,2412.0
2022-07-29 13:40:00,214.46,214.67,214.39,214.66,2062.0,214.46,214.67,214.39,214.66,2062.0
2022-07-29 13:45:00,214.76,214.76,214.45,214.58,4380.0,214.76,214.76,214.45,214.58,4380.0
2022-07-29 13:50:00,214.6,214.83,214.53,214.75,4453.0,214.6,214.83,214.53,214.75,4453.0
2022-07-29 13:55:00,214.9,214.92,214.55,214.74,3592.0,214.9,214.92,214.55,214.74,3592.0
2022-07-29 14:00:00,214.82,214.86,214.64,214.84,3844.0,214.82,214.86,214.64,214.84,3844.0
2022-07-29 14:05:00,214.87,215.27,214.87,215.21,2346.0,214.87,215.27,214.87,215.21,2346.0
2022-07-29 14:10:00,215.25,215.44,215.25,215.28,4666.0,215.25,215.44,215.25,215.28,4666.0
2022-07-29 14:15:00,215.28,215.47,215.17,215.46,3667.0,215.28,215.47,215.17,215.46,3667.0
2022-07-29 14:20:00,215.39,215.66,215.33,215.61,2900.0,215.39,215.66,215.33,215.61,2900.0
2022-07-29 14:25:00,215.65,215.89,215.51,215.86,5146.0,215.65,215.89,215.51,215.86,5146.0
2022-07-29 14:30:00,215.92,215.98,215.71,215.78,3100.0,215.92,215.98,215.71,215.78,3100.0
2022-07-29 14:35:00,215.79,215.98,215.68,215.68,3691.0,215.79,215.98,215.68,215.68,3691.0
2022-07-29 14:40:00,215.59,215.64,215.32,215.43,3318.0,215.59,215.64,215.32,215.43,3318.0
2022-07-29 14:45:00,215.45,215.69,215.43,215.44,4619.0,215.45,215.69,215.43,215.44,4619.0
2022-07-29 14:50:00,215.43,215.77,215.43,215.77,3009.0,215.43,215.77,215.43,215.77,3009.0
2022-07-29 14:55:00,215.66,215.72,215.36,215.49,3460.0,215.66,215.72,215.36,215.49,3460.0
2022-07-29 15:00:00,215.46,215.82,215.41,215.74,5373.0,215.46,215.82,215.41,215.74,5373.0
2022-07-29 15:05:00,215.83,215.83,215.38,215.38,6532.0,215.83,215.83,215.38,215.38,6532.0
2022-07-29 15:10:00,215.41,215.86,215.32,215.85,6729.0,215.41,215.86,215.32,215.85,6729.0
2022-07-29 15:15:00,215.85,215.86,215.67,215.76,5591.0,215.85,215.86,215.67,215.76,5591.0
2022-07-29 15:20:00,215.79,216.15,215.79,216.06,6472.0,215.79,216.15,215.79,216.06,6472.0
2022-07-29 15:25:00,216.06,216.46,216.03,216.46,5303.0,216.06,216.46,216.03,216.46,5303.0
2022-07-29 15:30:00,216.56,216.58,216.39,216.54,10993.0,216.56,216.58,216.39,216.54,10993.0
2022-07-29 15:35:00,216.67,217.15,216.59,216.75,20691.0,216.67,217.15,216.59,216.75,20691.0
2022-07-29 15:40:00,216.77,216.8,216.39,216.76,13602.0,216.77,216.8,216.39,216.76,13602.0
2022-07-29 15:45:00,216.69,217.16,216.69,217.13,31783.0,216.69,217.16,216.69,217.13,31783.0
2022-07-29 15:50:00,217.14,217.65,216.89,217.05,48453.0,217.14,217.65,216.89,217.05,48453.0
2022-07-29 15:55:00,216.98,217.06,216.29,216.38,79784.0,216.98,217.06,216.29,216.38,79784.0
2022-08-01 09:30:00,212.19,214.48,211.88,213.51,41696.0,212.19,214.48,211.88,213.51,41696.0
2022-08-01 09:35:00,213.5,213.89,212.73,213.89,10930.0,213.5,213.89,212.73,213.89,10930.0
2022-08-01 09:40:00,213.61,214.25,213.61,213.98,7986.0,213.61,214.25,213.61,213.98,7986.0
2022-08-01 09:45:00,213.93,214.0,213.35,213.75,5111.0,213.93,214.0,213.35,213.75,5111.0
2022-08-01 09:50:00,213.94,215.98,213.7,215.67,17203.0,213.94,215.98,213.7,215.67,17203.0
2022-08-01 09:55:00,215.48,215.57,214.78,214.81,10487.0,215.48,215.57,214.78,214.81,10487.0
2022-08-01 10:00:00,214.34,214.98,214.09,214.27,7571.0,214.34,214.98,214.09,214.27,7571.0
2022-08-01 10:05:00,214.52,215.69,214.51,215.69,5926.0,214.52,215.69,214.51,215.69,5926.0
2022-08-01 10:10:00,215.76,216.3,215.75,215.97,3494.0,215.76,216.3,215.75,215.97,3494.0
2022-08-01 10:15:00,216.06,216.3,214.9,214.9,2967.0,216.06,216.3,214.9,214.9,2967.0
2022-08-01 10:20:00,214.56,214.81,214.39,214.48,2050.0,214.56,214.81,214.39,214.48,2050.0
2022-08-01 10:25:00,214.36,214.62,214.0,214.46,12965.0,214.36,214.62,214.0,214.46,12965.0
2022-08-01 10:30:00,214.64,215.65,214.64,215.65,7564.0,214.64,215.65,214.64,215.65,7564.0
2022-08-01 10:35:00,215.61,216.43,215.5,216.37,6282.0,215.61,216.43,215.5,216.37,6282.0
2022-08-01 10:40:00,216.43,217.42,216.3,217.21,5809.0,216.43,217.42,216.3,217.21,5809.0
2022-08-01 10:45:00,217.46,217.68,217.12,217.43,9314.0,217.46,217.68,217.12,217.43,9314.0
2022-08-01 10:50:00,217.62,217.84,217.44,217.75,2263.0,217.62,217.84,217.44,217.75,2263.0
2022-08-01 10:55:00,217.65,217.74,217.32,217.32,10202.0,217.65,217.74,217.32,217.32,10202.0
2022-08-01 11:00:00,217.38,217.42,216.82,217.11,13794.0,217.38,217.42,216.82,217.11,13794.0
2022-08-01 11:05:00,217.14,217.14,216.31,216.47,6714.0,217.14,217.14,216.31,216.47,6714.0
2022-08-01 11:10:00,216.41,216.85,216.3,216.84,41962.0,216.41,216.85,216.3,216.84,41962.0
2022-08-01 11:15:00,216.88,216.88,215.73,215.9,17762.0,216.88,216.88,215.73,215.9,17762.0
2022-08-01 11:20:00,215.94,217.09,215.88,217.09,12773.0,215.94,217.09,215.88,217.09,12773.0
2022-08-01 11:25:00,217.09,217.99,217.0,217.63,14716.0,217.09,217.99,217.0,217.63,14716.0
2022-08-01 11:30:00,217.12,217.19,216.73,217.13,10461.0,217.12,217.19,216.73,217.13,10461.0
2022-08-01 11:35:00,217.16,217.45,217.0,217.45,11235.0,217.16,217.45,217.0,217.45,11235.0
2022-08-01 11:40:00,217.49,217.73,217.42,217.73,1794.0,217.49,217.73,217.42,217.73,1794.0
2022-08-01 11:45:00,217.71,218.08,217.61,218.08,3191.0,217.71,218.08,217.61,218.08,3191.0
2022-08-01 11:50:00,218.02,218.02,217.75,217.88,3085.0,218.02,218.02,217.75,217.88,3085.0
2022-08-01 11:55:00,217.85,218.21,217.65,217.98,2000.0,217.85,218.21,217.65,217.98,2000.0
2022-08-01 12:00:00,218.06,218.06,217.78,217.98,4252.0,218.06,218.06,217.78,217.98,4252.0
2022-08-01 12:05:00,218.0,218.06,217.58,217.64,3117.0,218.0,218.06,217.58,217.64,3117.0
2022-08-01 12:10:00,217.67,217.79,216.9,217.25,5005.0,217.67,217.79,216.9,217.25,5005.0
2022-08-01 12:15:00,217.37,217.56,217.01,217.37,7759.0,217.37,217.56,217.01,217.37,7759.0
2022-08-01 12:20:00,217.39,217.5,217.27,217.27,3157.0,217.39,217.5,217.27,217.27,3157.0
2022-08-01 12:25:00,217.19,217.86,217.14,217.48,13085.0,217.19,217.86,217.14,217.48,13085.0
2022-08-01 12:30:00,217.36,217.43,217.08,217.37,11634.0,217.36,217.43,217.08,217.37,11634.0
2022-08-01 12:35:00,217.41,217.41,216.82,216.82,5585.0,217.41,217.41,216.82,216.82,5585.0
2022-08-01 12:40:00,216.89,216.97,216.74,216.94,6205.0,216.89,216.97,216.74,216.94,6205.0
2022-08-01 12:45:00,217.08,217.34,216.91,217.19,12059.0,217.08,217.34,216.91,217.19,12059.0
2022-08-01 12:50:00,217.1,217.24,216.88,217.04,3848.0,217.1,217.24,216.88,217.04,3848.0
2022-08-01 12:55:00,217.13,217.14,216.96,217.07,5919.0,217.13,217.14,216.96,217.07,5919.0
2022-08-01 13:00:00,217.1,217.13,216.52,216.71,7590.0,217.1,217.13,216.52,216.71,7590.0
2022-08-01 13:05:00,216.54,216.87,216.42,216.87,8999.0,216.54,216.87,216.42,216.87,8999.0
2022-08-01 13:10:00,216.87,216.95,216.66,216.89,3000.0,216.87,216.95,216.66,216.89,3000.0
2022-08-01 13:15:00,216.9,216.96,216.26,216.39,8491.0,216.9,216.96,216.26,216.39,8491.0
2022-08-01 13:20:00,216.15,216.52,216.14,216.26,3838.0,216.15,216.52,216.14,216.26,3838.0
2022-08-01 13:25:00,216.19,216.54,216.18,216.28,10286.0,216.19,216.54,216.18,216.28,10286.0
2022-08-01 13:30:00,216.35,216.42,216.22,216.28,16522.0,216.35,216.42,216.22,216.28,16522.0
2022-08-01 13:35:00,216.22,216.57,216.11,216.55,20100.0,216.22,216.57,216.11,216.55,20100.0
2022-08-01 13:40:00,216.6,216.61,216.22,216.41,10090.0,216.6,216.61,216.22,216.41,10090.0
2022-08-01 13:45:00,216.4,216.65,215.96,216.64,12330.0,216.4,216.65,215.96,216.64,12330.0
2022-08-01 13:50:00,216.73,216.85,216.54,216.68,12629.0,216.73,216.85,216.54,216.68,12629.0
2022-08-01 13:55:00,216.58,216.88,216.51,216.8,5249.0,216.58,216.88,216.51,216.8,5249.0
2022-08-01 14:00:00,216.83,216.92,216.33,216.63,11811.0,216.83,216.92,216.33,216.63,11811.0
2022-08-01 14:05:00,216.54,216.8,216.5,216.64,4361.0,216.54,216.8,216.5,216.64,4361.0
2022-08-01 14:10:00,216.53,216.93,216.43,216.93,4099.0,216.53,216.93,216.43,216.93,4099.0
2022-08-01 14:15:00,216.99,217.23,216.81,217.02,11570.0,216.99,217.23,216.81,217.02,11570.0
2022-08-01 14:20:00,217.0,217.55,216.99,217.55,2907.0,217.0,217.55,216.99,217.55,2907.0
2022-08-01 14:25:00,217.59,217.59,216.84,217.13,2807.0,217.59,217.59,216.84,217.13,2807.0
2022-08-01 14:30:00,217.14,217.48,217.08,217.48,3986.0,217.14,217.48,217.08,217.48,3986.0
2022-08-01 14:35:00,217.49,217.59,217.17,217.18,4690.0,217.49,217.59,217.17,217.18,4690.0
2022-08-01 14:40:00,217.36,217.41,217.0,217.08,3112.0,217.36,217.41,217.0,217.08,3112.0
2022-08-01 14:45:00,217.08,217.22,216.7,216.94,19671.0,217.08,217.22,216.7,216.94,19671.0
2022-08-01 14:50:00,216.92,217.05,216.74,216.97,6740.0,216.92,217.05,216.74,216.97,6740.0
2022-08-01 14:55:00,217.07,217.73,217.07,217.55,2096.0,217.07,217.73,217.07,217.55,2096.0
2022-08-01 15:00:00,217.55,217.55,217.01,217.01,1879.0,217.55,217.55,217.01,217.01,1879.0
2022-08-01 15:05:00,217.18,217.53,217.18,217.53,1700.0,217.18,217.53,217.18,217.53,1700.0
2022-08-01 15:10:00,217.41,217.41,216.98,217.2,4073.0,217.41,217.41,216.98,217.2,4073.0
2022-08-01 15:15:00,217.27,217.41,217.07,217.07,5484.0,217.27,217.41,217.07,217.07,5484.0
2022-08-01 15:20:00,217.08,217.08,216.52,216.7,3948.0,217.08,217.08,216.52,216.7,3948.0
2022-08-01 15:25:00,216.6,216.71,216.52,216.56,2114.0,216.6,216.71,216.52,216.56,2114.0
2022-08-01 15:30:00,216.54,216.78,216.4,216.57,5967.0,216.54,216.78,216.4,216.57,5967.0
2022-08-01 15:35:00,216.53,217.28,216.47,217.28,12432.0,216.53,217.28,216.47,217.28,12432.0
2022-08-01 15:40:00,217.23,217.51,217.17,217.22,18667.0,217.23,217.51,217.17,217.22,18667.0
2022-08-01 15:45:00,217.25,217.74,217.18,217.62,14409.0,217.25,217.74,217.18,217.62,14409.0
2022-08-01 15:50:00,217.68,218.0,217.56,217.82,43103.0,217.68,218.0,217.56,217.82,43103.0
2022-08-01 15:55:00,217.77,218.34,217.77,218.15,73534.0,217.77,218.34,217.77,218.15,73534.0
2022-08-02 09:30:00,214.36,214.91,213.29,214.91,45067.0,214.36,214.91,213.29,214.91,45067.0
2022-08-02 09:35:00,214.95,215.09,213.7,215.09,15862.0,214.95,215.09,213.7,215.09,15862.0
2022-08-02 09:40:00,215.0,215.44,214.02,214.29,15469.0,215.0,215.44,214.02,214.29,15469.0
2022-08-02 09:45:00,214.34,215.49,214.07,214.6,6836.0,214.34,215.49,214.07,214.6,6836.0
2022-08-02 09:50:00,214.73,214.88,213.71,213.9,15593.0,214.73,214.88,213.71,213.9,15593.0
2022-08-02 09:55:00,213.76,215.05,213.48,214.6,18000.0,213.76,215.05,213.48,214.6,18000.0
2022-08-02 10:00:00,214.59,215.1,214.09,215.08,12185.0,214.59,215.1,214.09,215.08,12185.0
2022-08-02 10:05:00,215.03,215.22,214.2,214.61,22414.0,215.03,215.22,214.2,214.61,22414.0
2022-08-02 10:10:00,214.33,215.02,213.76,214.55,12692.0,214.33,215.02,213.76,214.55,12692.0
2022-08-02 10:15:00,214.43,214.65,214.19,214.38,15144.0,214.43,214.65,214.19,214.38,15144.0
2022-08-02 10:20:00,214.47,214.63,213.7,213.8,11961.0,214.47,214.63,213.7,213.8,11961.0
2022-08-02 10:25:00,213.79,214.19,213.43,214.12,36260.0,213.79,214.19,213.43,214.12,36260.0
2022-08-02 10:30:00,214.22,214.5,213.74,213.76,5422.0,214.22,214.5,213.74,213.76,5422.0
2022-08-02 10:35:00,213.76,213.97,213.43,213.8,16074.0,213.76,213.97,213.43,213.8,16074.0
2022-08-02 10:40:00,213.84,214.15,213.42,214.14,14887.0,213.84,214.15,213.42,214.14,14887.0
2022-08-02 10:45:00,214.33,214.33,213.73,214.19,6288.0,214.33,214.33,213.73,214.19,6288.0
2022-08-02 10:50:00,213.99,215.34,213.99,215.06,60343.0,213.99,215.34,213.99,215.06,60343.0
2022-08-02 10:55:00,215.02,215.04,214.32,214.55,11343.0,215.02,215.04,214.32,214.55,11343.0
2022-08-02 11:00:00,214.57,214.68,214.15,214.31,4955.0,214.57,214.68,214.15,214.31,4955.0
2022-08-02 11:05:00,214.33,214.33,213.74,213.84,6623.0,214.33,214.33,213.74,213.84,6623.0
2022-08-02 11:10:00,213.89,214.11,213.63,213.77,7308.0,213.89,214.11,213.63,213.77,7308.0
2022-08-02 11:15:00,213.71,214.0,213.67,213.69,9528.0,213.71,214.0,213.67,213.69,9528.0
2022-08-02 11:20:00,213.66,213.94,213.38,213.86,6740.0,213.66,213.94,213.38,213.86,6740.0
2022-08-02 11:25:00,213.87,214.33,213.87,214.21,7123.0,213.87,214.33,213.87,214.21,7123.0
2022-08-02 11:30:00,214.17,214.17,213.31,213.96,31782.0,214.17,214.17,213.31,213.96,31782.0
2022-08-02 11:35:00,213.96,214.41,213.94,214.28,8999.0,213.96,214.41,213.94,214.28,8999.0
2022-08-02 11:40:00,214.26,214.4,214.06,214.38,13365.0,214.26,214.4,214.06,214.38,13365.0
2022-08-02 11:45:00,214.41,214.42,214.07,214.31,6901.0,214.41,214.42,214.07,214.31,6901.0
2022-08-02 11:50:00,214.28,214.44,214.11,214.34,8800.0,214.28,214.44,214.11,214.34,8800.0
2022-08-02 11:55:00,214.3,214.58,214.26,214.49,10876.0,214.3,214.58,214.26,214.49,10876.0
2022-08-02 12:00:00,214.51,215.45,214.47,215.36,3830.0,214.51,215.45,214.47,215.36,3830.0
2022-08-02 12:05:00,215.12,215.2,214.81,214.84,8511.0,215.12,215.2,214.81,214.84,8511.0
2022-08-02 12:10:00,214.85,215.23,214.85,215.2,12406.0,214.85,215.23,214.85,215.2,12406.0
2022-08-02 12:15:00,215.26,215.66,215.26,215.59,9843.0,215.26,215.66,215.26,215.59,9843.0
2022-08-02 12:20:00,215.63,215.79,215.43,215.52,16088.0,215.63,215.79,215.43,215.52,16088.0
2022-08-02 12:25:00,215.5,215.74,215.35,215.56,23051.0,215.5,215.74,215.35,215.56,23051.0
2022-08-02 12:30:00,215.56,216.05,215.45,216.05,5336.0,215.56,216.05,215.45,216.05,5336.0
2022-08-02 12:35:00,216.35,216.75,216.35,216.67,13434.0,216.35,216.75,216.35,216.67,13434.0
2022-08-02 12:40:00,216.67,216.9,216.61,216.73,13734.0,216.67,216.9,216.61,216.73,13734.0
2022-08-02 12:45:00,216.74,216.74,216.36,216.6,8820.0,216.74,216.74,216.36,216.6,8820.0
2022-08-02 12:50:00,216.56,216.98,216.51,216.94,6738.0,216.56,216.98,216.51,216.94,6738.0
2022-08-02 12:55:00,216.99,217.35,216.97,216.98,11458.0,216.99,217.35,216.97,216.98,11458.0
2022-08-02 13:00:00,216.96,217.13,216.64,217.0,10957.0,216.96,217.13,216.64,217.0,10957.0
2022-08-02 13:05:00,216.96,217.28,216.75,217.1,7200.0,216.96,217.28,216.75,217.1,7200.0
2022-08-02 13:10:00,217.06,217.24,217.04,217.13,7011.0,217.06,217.24,217.04,217.13,7011.0
2022-08-02 13:15:00,217.13,217.22,217.0,217.15,20724.0,217.13,217.22,217.0,217.15,20724.0
2022-08-02 13:20:00,217.28,217.37,216.72,216.77,11295.0,217.28,217.37,216.72,216.77,11295.0
2022-08-02 13:25:00,216.8,217.37,216.32,216.34,94288.0,216.8,217.37,216.32,216.34,94288.0
2022-08-02 13:30:00,216.33,216.33,215.37,215.37,5900.0,216.33,216.33,215.37,215.37,5900.0
2022-08-02 13:35:00,215.33,215.5,214.99,215.29,7701.0,215.33,215.5,214.99,215.29,7701.0
2022-08-02 13:40:00,215.33,215.33,215.08,215.24,10946.0,215.33,215.33,215.08,215.24,10946.0
2022-08-02 13:45:00,215.19,215.31,214.76,214.98,16231.0,215.19,215.31,214.76,214.98,16231.0
2022-08-02 13:50:00,214.96,215.66,214.82,215.66,14159.0,214.96,215.66,214.82,215.66,14159.0
2022-08-02 13:55:00,215.51,215.74,215.41,215.73,15702.0,215.51,215.74,215.41,215.73,15702.0
2022-08-02 14:00:00,215.69,215.96,215.54,215.93,21011.0,215.69,215.96,215.54,215.93,21011.0
2022-08-02 14:05:00,216.05,216.9,215.79,216.78,16153.0,216.05,216.9,215.79,216.78,16153.0
2022-08-02 14:10:00,216.79,216.85,216.36,216.43,8710.0,216.79,216.85,216.36,216.43,8710.0
2022-08-02 14:15:00,216.42,216.56,216.24,216.41,10472.0,216.42,216.56,216.24,216.41,10472.0
2022-08-02 14:20:00,216.41,216.77,216.39,216.53,9469.0,216.41,216.77,216.39,216.53,9469.0
2022-08-02 14:25:00,216.52,216.7,216.44,216.63,8303.0,216.52,216.7,216.44,216.63,8303.0
2022-08-02 14:30:00,216.58,217.22,216.55,217.18,6595.0,216.58,217.22,216.55,217.18,6595.0
2022-08-02 14:35:00,217.2,217.26,217.02,217.14,5919.0,217.2,217.26,217.02,217.14,5919.0
2022-08-02 14:40:00,217.19,217.46,217.19,217.39,4898.0,217.19,217.46,217.19,217.39,4898.0
2022-08-02 14:45:00,217.32,217.66,216.92,217.66,8793.0,217.32,217.66,216.92,217.66,8793.0
2022-08-02 14:50:00,217.65,217.79,217.09,217.5,8703.0,217.65,217.79,217.09,217.5,8703.0
2022-08-02 14:55:00,217.56,217.66,217.4,217.56,7786.0,217.56,217.66,217.4,217.56,7786.0
2022-08-02 15:00:00,217.64,217.87,217.49,217.75,7608.0,217.64,217.87,217.49,217.75,7608.0
2022-08-02 15:05:00,217.75,217.78,217.23,217.32,5962.0,217.75,217.78,217.23,217.32,5962.0
2022-08-02 15:10:00,217.36,217.51,217.15,217.16,13269.0,217.36,217.51,217.15,217.16,13269.0
2022-08-02 15:15:00,217.19,217.22,216.15,216.3,7786.0,217.19,217.22,216.15,216.3,7786.0
2022-08-02 15:20:00,216.22,216.94,216.16,216.63,11570.0,216.22,216.94,216.16,216.63,11570.0
2022-08-02 15:25:00,216.62,217.06,216.62,217.06,6399.0,216.62,217.06,216.62,217.06,6399.0
2022-08-02 15:30:00,217.0,217.0,216.41,216.86,14415.0,217.0,217.0,216.41,216.86,14415.0
2022-08-02 15:35:00,216.89,217.4,216.67,216.76,16110.0,216.89,217.4,216.67,216.76,16110.0
2022-08-02 15:40:00,216.81,216.81,216.34,216.79,11231.0,216.81,216.81,216.34,216.79,11231.0
2022-08-02 15:45:00,216.82,216.85,216.28,216.38,16893.0,216.82,216.85,216.28,216.38,16893.0
2022-08-02 15:50:00,216.31,216.77,216.26,216.35,34170.0,216.31,216.77,216.26,216.35,34170.0
2022-08-02 15:55:00,216.34,216.52,215.9,216.2,67182.0,216.34,216.52,215.9,216.2,67182.0
2022-08-03 09:30:00,216.64,217.61,216.52,216.52,26891.0,216.64,217.61,216.52,216.52,26891.0
2022-08-03 09:35:00,216.53,217.3,215.99,216.93,5726.0,216.53,217.3,215.99,216.93,5726.0
2022-08-03 09:40:00,217.01,217.41,216.47,216.58,12088.0,217.01,217.41,216.47,216.58,12088.0
2022-08-03 09:45:00,216.58,218.27,216.29,217.99,7630.0,216.58,218.27,216.29,217.99,7630.0
2022-08-03 09:50:00,218.21,218.62,217.88,218.06,4151.0,218.21,218.62,217.88,218.06,4151.0
2022-08-03 09:55:00,218.5,219.0,218.23,218.8,4561.0,218.5,219.0,218.23,218.8,4561.0
2022-08-03 10:00:00,218.45,219.26,217.85,219.15,5623.0,218.45,219.26,217.85,219.15,5623.0
2022-08-03 10:05:00,218.81,219.27,218.81,218.83,8193.0,218.81,219.27,218.81,218.83,8193.0
2022-08-03 10:10:00,218.95,219.04,218.25,218.35,7011.0,218.95,219.04,218.25,218.35,7011.0
2022-08-03 10:15:00,218.59,218.74,218.12,218.38,5821.0,218.59,218.74,218.12,218.38,5821.0
2022-08-03 10:20:00,218.2,218.46,218.03,218.38,5045.0,218.2,218.46,218.03,218.38,5045.0
2022-08-03 10:25:00,218.44,218.56,217.89,218.03,8832.0,218.44,218.56,217.89,218.03,8832.0
2022-08-03 10:30:00,217.97,218.14,217.06,217.49,7921.0,217.97,218.14,217.06,217.49,7921.0
2022-08-03 10:35:00,217.46,217.89,216.97,217.54,4641.0,217.46,217.89,216.97,217.54,4641.0
2022-08-03 10:40:00,217.55,218.11,217.36,218.05,5841.0,217.55,218.11,217.36,218.05,5841.0
2022-08-03 10:45:00,217.95,218.28,217.67,218.28,7042.0,217.95,218.28,217.67,218.28,7042.0
2022-08-03 10:50:00,218.32,218.44,218.0,218.01,5566.0,218.32,218.44,218.0,218.01,5566.0
2022-08-03 10:55:00,218.02,218.54,218.01,218.51,6093.0,218.02,218.54,218.01,218.51,6093.0
2022-08-03 11:00:00,218.51,218.65,218.37,218.51,7147.0,218.51,218.65,218.37,218.51,7147.0
2022-08-03 11:05:00,218.51,219.15,218.51,219.15,4062.0,218.51,219.15,218.51,219.15,4062.0
2022-08-03 11:10:00,219.28,219.95,219.22,219.69,18569.0,219.28,219.95,219.22,219.69,18569.0
2022-08-03 11:15:00,219.51,219.57,218.89,218.94,3827.0,219.51,219.57,218.89,218.94,3827.0
2022-08-03 11:20:00,218.88,219.02,218.74,218.89,5067.0,218.88,219.02,218.74,218.89,5067.0
2022-08-03 11:25:00,218.88,219.1,218.65,218.94,12399.0,218.88,219.1,218.65,218.94,12399.0
2022-08-03 11:30:00,218.94,218.94,218.63,218.76,6540.0,218.94,218.94,218.63,218.76,6540.0
2022-08-03 11:35:00,218.79,219.09,218.77,218.91,9145.0,218.79,219.09,218.77,218.91,9145.0
2022-08-03 11:40:00,219.0,219.4,218.82,219.17,7711.0,219.0,219.4,218.82,219.17,7711.0
2022-08-03 11:45:00,219.25,219.25,218.76,218.88,6335.0,219.25,219.25,218.76,218.88,6335.0
2022-08-03 11:50:00,218.8,218.85,218.52,218.52,4795.0,218.8,218.85,218.52,218.52,4795.0
2022-08-03 11:55:00,218.7,219.48,218.7,219.43,5670.0,218.7,219.48,218.7,219.43,5670.0
2022-08-03 12:00:00,219.41,219.41,218.98,219.24,5831.0,219.41,219.41,218.98,219.24,5831.0
2022-08-03 12:05:00,219.21,219.72,219.21,219.38,4436.0,219.21,219.72,219.21,219.38,4436.0
2022-08-03 12:10:00,219.28,219.62,219.11,219.62,6031.0,219.28,219.62,219.11,219.62,6031.0
2022-08-03 12:15:00,219.5,219.5,218.88,219.13,4994.0,219.5,219.5,218.88,219.13,4994.0
2022-08-03 12:20:00,219.09,219.15,218.82,219.14,3706.0,219.09,219.15,218.82,219.14,3706.0
2022-08-03 12:25:00,219.07,219.12,218.69,218.69,3680.0,219.07,219.12,218.69,218.69,3680.0
2022-08-03 12:30:00,218.73,219.16,218.73,219.03,6412.0,218.73,219.16,218.73,219.03,6412.0
2022-08-03 12:35:00,218.9,219.25,218.85,219.2,2843.0,218.9,219.25,218.85,219.2,2843.0
2022-08-03 12:40:00,219.25,219.8,219.22,219.69,4688.0,219.25,219.8,219.22,219.69,4688.0
2022-08-03 12:45:00,219.69,219.88,219.59,219.64,6447.0,219.69,219.88,219.59,219.64,6447.0
2022-08-03 12:50:00,219.72,219.79,219.52,219.52,3855.0,219.72,219.79,219.52,219.52,3855.0
2022-08-03 12:55:00,219.5,219.81,219.5,219.7,4362.0,219.5,219.81,219.5,219.7,4362.0
2022-08-03 13:00:00,219.67,220.17,219.67,220.14,6873.0,219.67,220.17,219.67,220.14,6873.0
2022-08-03 13:05:00,220.17,220.17,219.94,220.08,6359.0,220.17,220.17,219.94,220.08,6359.0
2022-08-03 13:10:00,220.08,220.13,219.97,220.1,3729.0,220.08,220.13,219.97,220.1,3729.0
2022-08-03 13:15:00,219.95,220.32,219.94,220.13,6735.0,219.95,220.32,219.94,220.13,6735.0
2022-08-03 13:20:00,220.06,220.24,219.81,220.14,4463.0,220.06,220.24,219.81,220.14,4463.0
2022-08-03 13:25:00,220.09,220.35,220.09,220.27,3445.0,220.09,220.35,220.09,220.27,3445.0
2022-08-03 13:30:00,220.22,220.22,220.02,220.15,4653.0,220.22,220.22,220.02,220.15,4653.0
2022-08-03 13:35:00,220.22,220.29,219.81,219.89,7006.0,220.22,220.29,219.81,219.89,7006.0
2022-08-03 13:40:00,219.85,220.19,219.76,220.19,4312.0,219.85,220.19,219.76,220.19,4312.0
2022-08-03 13:45:00,220.13,220.2,219.81,219.83,4834.0,220.13,220.2,219.81,219.83,4834.0
2022-08-03 13:50:00,219.67,219.77,219.26,219.53,5994.0,219.67,219.77,219.26,219.53,5994.0
2022-08-03 13:55:00,219.52,219.61,219.29,219.5,4024.0,219.52,219.61,219.29,219.5,4024.0
2022-08-03 14:00:00,219.53,219.53,219.09,219.37,9363.0,219.53,219.53,219.09,219.37,9363.0
2022-08-03 14:05:00,219.38,220.06,219.36,219.97,4200.0,219.38,220.06,219.36,219.97,4200.0
2022-08-03 14:10:00,219.99,220.0,219.78,219.78,4056.0,219.99,220.0,219.78,219.78,4056.0
2022-08-03 14:15:00,219.81,220.05,219.79,219.96,4800.0,219.81,220.05,219.79,219.96,4800.0
2022-08-03 14:20:00,220.01,220.04,219.89,219.89,3230.0,220.01,220.04,219.89,219.89,3230.0
2022-08-03 14:25:00,219.78,219.88,219.58,219.8,6363.0,219.78,219.88,219.58,219.8,6363.0
2022-08-03 14:30:00,219.82,219.84,219.3,219.3,5562.0,219.82,219.84,219.3,219.3,5562.0
2022-08-03 14:35:00,219.3,219.77,219.25,219.44,8257.0,219.3,219.77,219.25,219.44,8257.0
2022-08-03 14:40:00,219.44,219.59,219.18,219.31,2926.0,219.44,219.59,219.18,219.31,2926.0
2022-08-03 14:45:00,219.23,219.28,218.98,219.15,5597.0,219.23,219.28,218.98,219.15,5597.0
2022-08-03 14:50:00,219.15,219.22,218.92,219.14,4212.0,219.15,219.22,218.92,219.14,4212.0
2022-08-03 14:55:00,219.1,219.2,219.01,219.05,6898.0,219.1,219.2,219.01,219.05,6898.0
2022-08-03 15:00:00,219.05,219.25,218.86,219.09,12175.0,219.05,219.25,218.86,219.09,12175.0
2022-08-03 15:05:00,219.11,219.3,219.05,219.21,6347.0,219.11,219.3,219.05,219.21,6347.0
2022-08-03 15:10:00,219.21,219.29,218.95,219.03,9851.0,219.21,219.29,218.95,219.03,9851.0
2022-08-03 15:15:00,219.05,219.18,218.85,219.17,10723.0,219.05,219.18,218.85,219.17,10723.0
2022-08-03 15:20:00,219.21,219.39,219.08,219.27,10336.0,219.21,219.39,219.08,219.27,10336.0
2022-08-03 15:25:00,219.23,219.23,218.87,218.9,10722.0,219.23,219.23,218.87,218.9,10722.0
2022-08-03 15:30:00,218.84,219.24,218.82,218.93,18260.0,218.84,219.24,218.82,218.93,18260.0
2022-08-03 15:35:00,218.97,219.17,218.73,218.85,22804.0,218.97,219.17,218.73,218.85,22804.0
2022-08-03 15:40:00,218.8,219.09,218.69,219.0,36934.0,218.8,219.09,218.69,219.0,36934.0
2022-08-03 15:45:00,218.95,219.04,218.7,218.9,27036.0,218.95,219.04,218.7,218.9,27036.0
2022-08-03 15:50:00,218.93,219.12,218.85,219.0,84847.0,218.93,219.12,218.85,219.0,84847.0
2022-08-03 15:55:00,219.0,219.0,218.16,218.44,89279.0,219.0,219.0,218.16,218.44,89279.0
2022-08-04 09:30:00,218.83,219.23,217.42,217.53,23233.0,218.83,219.23,217.42,217.53,23233.0
2022-08-04 09:35:00,217.54,217.84,216.16,216.47,15155.0,217.54,217.84,216.16,216.47,15155.0
2022-08-04 09:40:00,216.68,218.33,216.38,217.17,11372.0,216.68,218.33,216.38,217.17,11372.0
2022-08-04 09:45:00,217.14,218.4,216.8,217.89,18195.0,217.14,218.4,216.8,217.89,18195.0
2022-08-04 09:50:00,217.74,219.1,217.24,218.42,27459.0,217.74,219.1,217.24,218.42,27459.0
2022-08-04 09:55:00,218.61,219.39,218.5,218.59,19049.0,218.61,219.39,218.5,218.59,19049.0
2022-08-04 10:00:00,218.65,219.06,218.17,218.91,16908.0,218.65,219.06,218.17,218.91,16908.0
2022-08-04 10:05:00,218.97,219.13,218.1,218.29,10809.0,218.97,219.13,218.1,218.29,10809.0
2022-08-04 10:10:00,218.31,218.88,217.87,218.07,16956.0,218.31,218.88,217.87,218.07,16956.0
2022-08-04 10:15:00,218.26,218.98,217.35,217.94,7360.0,218.26,218.98,217.35,217.94,7360.0
2022-08-04 10:20:00,217.94,218.24,217.6,217.83,11241.0,217.94,218.24,217.6,217.83,11241.0
2022-08-04 10:25:00,217.78,218.09,217.4,217.95,8634.0,217.78,218.09,217.4,217.95,8634.0
2022-08-04 10:30:00,218.05,218.05,216.97,216.97,7370.0,218.05,218.05,216.97,216.97,7370.0
2022-08-04 10:35:00,217.02,217.27,216.22,216.45,9224.0,217.02,217.27,216.22,216.45,9224.0
2022-08-04 10:40:00,216.55,217.12,216.48,217.12,26991.0,216.55,217.12,216.48,217.12,26991.0
2022-08-04 10:45:00,216.94,217.34,216.77,217.07,12850.0,216.94,217.34,216.77,217.07,12850.0
2022-08-04 10:50:00,216.99,217.56,216.8,217.2,62899.0,216.99,217.56,216.8,217.2,62899.0
2022-08-04 10:55:00,217.22,218.07,217.18,217.84,14479.0,217.22,218.07,217.18,217.84,14479.0
2022-08-04 11:00:00,217.92,218.48,217.88,218.41,6389.0,217.92,218.48,217.88,218.41,6389.0
2022-08-04 11:05:00,218.42,218.97,218.36,218.36,7416.0,218.42,218.97,218.36,218.36,7416.0
2022-08-04 11:10:00,218.33,218.46,217.01,217.56,26494.0,218.33,218.46,217.01,217.56,26494.0
2022-08-04 11:15:00,217.56,217.87,216.91,217.58,15693.0,217.56,217.87,216.91,217.58,15693.0
2022-08-04 11:20:00,217.9,218.47,217.9,218.19,6795.0,217.9,218.47,217.9,218.19,6795.0
2022-08-04 11:25:00,218.11,218.24,217.46,217.57,11596.0,218.11,218.24,217.46,217.57,11596.0
2022-08-04 11:30:00,217.75,217.99,217.45,217.99,8220.0,217.75,217.99,217.45,217.99,8220.0
2022-08-04 11:35:00,217.81,218.02,216.99,217.15,8400.0,217.81,218.02,216.99,217.15,8400.0
2022-08-04 11:40:00,217.18,217.58,217.0,217.53,8349.0,217.18,217.58,217.0,217.53,8349.0
2022-08-04 11:45:00,217.63,218.56,217.61,218.28,10243.0,217.63,218.56,217.61,218.28,10243.0
2022-08-04 11:50:00,218.34,218.96,218.31,218.93,4100.0,218.34,218.96,218.31,218.93,4100.0
2022-08-04 11:55:00,218.98,219.28,218.87,218.87,8444.0,218.98,219.28,218.87,218.87,8444.0
2022-08-04 12:00:00,218.96,219.0,218.57,218.84,4977.0,218.96,219.0,218.57,218.84,4977.0
2022-08-04 12:05:00,218.79,219.24,218.79,219.15,21833.0,218.79,219.24,218.79,219.15,21833.0
2022-08-04 12:10:00,219.27,219.75,219.14,219.7,9743.0,219.27,219.75,219.14,219.7,9743.0
2022-08-04 12:15:00,219.67,219.92,219.57,219.77,6000.0,219.67,219.92,219.57,219.77,6000.0
2022-08-04 12:20:00,219.77,219.99,219.73,219.99,8475.0,219.77,219.99,219.73,219.99,8475.0
2022-08-04 12:25:00,219.89,220.06,219.76,220.06,6400.0,219.89,220.06,219.76,220.06,6400.0
2022-08-04 12:30:00,220.01,220.03,219.35,219.71,5588.0,220.01,220.03,219.35,219.71,5588.0
2022-08-04 12:35:00,219.76,219.88,219.57,219.74,3421.0,219.76,219.88,219.57,219.74,3421.0
2022-08-04 12:40:00,219.86,219.89,219.46,219.73,6846.0,219.86,219.89,219.46,219.73,6846.0
2022-08-04 12:45:00,219.69,219.69,219.2,219.35,6681.0,219.69,219.69,219.2,219.35,6681.0
2022-08-04 12:50:00,219.44,219.82,219.41,219.81,5131.0,219.44,219.82,219.41,219.81,5131.0
2022-08-04 12:55:00,219.81,219.86,219.48,219.52,5118.0,219.81,219.86,219.48,219.52,5118.0
2022-08-04 13:00:00,219.58,219.85,219.57,219.74,5500.0,219.58,219.85,219.57,219.74,5500.0
2022-08-04 13:05:00,219.55,220.28,219.54,220.09,7598.0,219.55,220.28,219.54,220.09,7598.0
2022-08-04 13:10:00,220.12,220.15,219.75,219.75,15599.0,220.12,220.15,219.75,219.75,15599.0
2022-08-04 13:15:00,219.8,220.13,219.63,220.0,12511.0,219.8,220.13,219.63,220.0,12511.0
2022-08-04 13:20:00,219.91,220.73,219.83,220.46,24036.0,219.91,220.73,219.83,220.46,24036.0
2022-08-04 13:25:00,220.49,220.53,220.09,220.09,12480.0,220.49,220.53,220.09,220.09,12480.0
2022-08-04 13:30:00,220.01,220.32,219.91,220.0,12861.0,220.01,220.32,219.91,220.0,12861.0
2022-08-04 13:35:00,220.0,220.1,219.79,219.81,2932.0,220.0,220.1,219.79,219.81,2932.0
2022-08-04 13:40:00,219.91,220.1,219.88,220.05,7746.0,219.91,220.1,219.88,220.05,7746.0
2022-08-04 13:45:00,220.02,220.12,219.95,220.1,5594.0,220.02,220.12,219.95,220.1,5594.0
2022-08-04 13:50:00,220.12,220.12,219.76,219.81,3503.0,220.12,220.12,219.76,219.81,3503.0
2022-08-04 13:55:00,219.71,219.76,219.33,219.36,5109.0,219.71,219.76,219.33,219.36,5109.0
2022-08-04 14:00:00,219.34,220.06,219.3,220.06,5628.0,219.34,220.06,219.3,220.06,5628.0
2022-08-04 14:05:00,220.09,220.49,219.98,220.05,6540.0,220.09,220.49,219.98,220.05,6540.0
2022-08-04 14:10:00,220.03,220.06,219.6,220.0,5808.0,220.03,220.06,219.6,220.0,5808.0
2022-08-04 14:15:00,220.02,220.38,220.02,220.38,3805.0,220.02,220.38,220.02,220.38,3805.0
2022-08-04 14:20:00,220.35,220.68,220.33,220.55,7011.0,220.35,220.68,220.33,220.55,7011.0
2022-08-04 14:25:00,220.56,220.82,220.56,220.82,4099.0,220.56,220.82,220.56,220.82,4099.0
2022-08-04 14:30:00,220.96,221.06,220.72,220.73,6994.0,220.96,221.06,220.72,220.73,6994.0
2022-08-04 14:35:00,220.66,220.87,220.43,220.81,8699.0,220.66,220.87,220.43,220.81,8699.0
2022-08-04 14:40:00,220.77,220.94,220.52,220.94,5527.0,220.77,220.94,220.52,220.94,5527.0
2022-08-04 14:45:00,220.94,221.31,220.81,221.31,5774.0,220.94,221.31,220.81,221.31,5774.0
2022-08-04 14:50:00,221.31,221.45,221.17,221.22,13881.0,221.31,221.45,221.17,221.22,13881.0
2022-08-04 14:55:00,221.22,221.55,221.05,221.38,8182.0,221.22,221.55,221.05,221.38,8182.0
2022-08-04 15:00:00,221.25,221.54,221.16,221.54,6873.0,221.25,221.54,221.16,221.54,6873.0
2022-08-04 15:05:00,221.44,221.44,220.86,221.15,25331.0,221.44,221.44,220.86,221.15,25331.0
2022-08-04 15:10:00,221.16,221.16,220.72,220.79,20234.0,221.16,221.16,220.72,220.79,20234.0
2022-08-04 15:15:00,220.94,221.82,220.93,221.77,17533.0,220.94,221.82,220.93,221.77,17533.0
2022-08-04 15:20:00,221.79,221.79,221.41,221.6,6140.0,221.79,221.79,221.41,221.6,6140.0
2022-08-04 15:25:00,221.51,221.69,221.16,221.38,7788.0,221.51,221.69,221.16,221.38,7788.0
2022-08-04 15:30:00,221.4,221.4,220.86,220.94,10965.0,221.4,221.4,220.86,220.94,10965.0
2022-08-04 15:35:00,220.99,221.08,220.77,220.78,12230.0,220.99,221.08,220.77,220.78,12230.0
2022-08-04 15:40:00,220.81,221.03,220.72,220.81,13921.0,220.81,221.03,220.72,220.81,13921.0
2022-08-04 15:45:00,220.79,221.42,220.7,221.42,20331.0,220.79,221.42,220.7,221.42,20331.0
2022-08-04 15:50:00,221.5,221.5,221.01,221.35,45721.0,221.5,221.5,221.01,221.35,45721.0
2022-08-04 15:55:00,221.31,222.0,221.12,221.94,84441.0,221.31,222.0,221.12,221.94,84441.0
2022-08-05 09:30:00,216.46,218.79,216.14,218.79,17250.0,216.46,218.79,216.14,218.79,17250.0
2022-08-05 09:35:00,218.73,218.98,218.01,218.43,7480.0,218.73,218.98,218.01,218.43,7480.0
2022-08-05 09:40:00,218.51,218.65,216.93,217.01,2866.0,218.51,218.65,216.93,217.01,2866.0
2022-08-05 09:45:00,217.21,218.12,217.0,217.42,17362.0,217.21,218.12,217.0,217.42,17362.0
2022-08-05 09:50:00,217.42,218.59,217.29,217.64,10444.0,217.42,218.59,217.29,217.64,10444.0
2022-08-05 09:55:00,217.78,218.56,217.11,218.42,9543.0,217.78,218.56,217.11,218.42,9543.0
2022-08-05 10:00:00,218.61,219.95,218.19,219.84,8361.0,218.61,219.95,218.19,219.84,8361.0
2022-08-05 10:05:00,219.94,220.26,219.52,220.09,7624.0,219.94,220.26,219.52,220.09,7624.0
2022-08-05 10:10:00,220.35,221.2,219.72,221.18,9924.0,220.35,221.2,219.72,221.18,9924.0
2022-08-05 10:15:00,221.2,221.94,220.8,221.94,13577.0,221.2,221.94,220.8,221.94,13577.0
2022-08-05 10:20:00,222.0,223.12,222.0,222.52,11322.0,222.0,223.12,222.0,222.52,11322.0
2022-08-05 10:25:00,222.45,222.45,221.21,221.21,8388.0,222.45,222.45,221.21,221.21,8388.0
2022-08-05 10:30:00,221.25,221.31,220.75,220.94,7642.0,221.25,221.31,220.75,220.94,7642.0
2022-08-05 10:35:00,221.08,221.74,220.94,221.74,5830.0,221.08,221.74,220.94,221.74,5830.0
2022-08-05 10:40:00,221.46,221.46,221.0,221.01,1733.0,221.46,221.46,221.0,221.01,1733.0
2022-08-05 10:45:00,221.18,221.83,221.18,221.6,4400.0,221.18,221.83,221.18,221.6,4400.0
2022-08-05 10:50:00,221.6,221.6,220.81,221.31,7750.0,221.6,221.6,220.81,221.31,7750.0
2022-08-05 10:55:00,221.24,221.24,220.4,220.59,9456.0,221.24,221.24,220.4,220.59,9456.0
2022-08-05 11:00:00,220.59,220.64,220.1,220.29,6517.0,220.59,220.64,220.1,220.29,6517.0
2022-08-05 11:05:00,220.46,220.46,220.05,220.25,3579.0,220.46,220.46,220.05,220.25,3579.0
2022-08-05 11:10:00,220.25,220.31,219.58,219.76,5134.0,220.25,220.31,219.58,219.76,5134.0
2022-08-05 11:15:00,219.77,220.09,219.57,219.75,6381.0,219.77,220.09,219.57,219.75,6381.0
2022-08-05 11:20:00,219.76,219.81,218.99,219.01,3239.0,219.76,219.81,218.99,219.01,3239.0
2022-08-05 11:25:00,218.81,218.92,218.35,218.35,4849.0,218.81,218.92,218.35,218.35,4849.0
2022-08-05 11:30:00,218.35,219.25,218.32,218.9,3699.0,218.35,219.25,218.32,218.9,3699.0
2022-08-05 11:35:00,218.86,219.2,218.86,219.06,5247.0,218.86,219.2,218.86,219.06,5247.0
2022-08-05 11:40:00,218.99,218.99,218.36,218.65,4758.0,218.99,218.99,218.36,218.65,4758.0
2022-08-05 11:45:00,218.57,218.92,218.45,218.88,6644.0,218.57,218.92,218.45,218.88,6644.0
2022-08-05 11:50:00,218.81,218.98,218.58,218.58,4538.0,218.81,218.98,218.58,218.58,4538.0
2022-08-05 11:55:00,218.4,218.55,218.33,218.52,1228.0,218.4,218.55,218.33,218.52,1228.0
2022-08-05 12:00:00,218.63,219.04,218.58,218.88,5458.0,218.63,219.04,218.58,218.88,5458.0
2022-08-05 12:05:00,218.84,218.96,218.46,218.53,2733.0,218.84,218.96,218.46,218.53,2733.0
2022-08-05 12:10:00,218.52,219.0,218.52,219.0,3961.0,218.52,219.0,218.52,219.0,3961.0
2022-08-05 12:15:00,219.11,219.49,219.11,219.36,1700.0,219.11,219.49,219.11,219.36,1700.0
2022-08-05 12:20:00,219.39,219.65,219.33,219.52,6049.0,219.39,219.65,219.33,219.52,6049.0
2022-08-05 12:25:00,219.57,219.91,219.43,219.91,2631.0,219.57,219.91,219.43,219.91,2631.0
2022-08-05 12:30:00,220.0,220.0,219.43,219.55,4290.0,220.0,220.0,219.43,219.55,4290.0
2022-08-05 12:35:00,219.69,219.73,219.42,219.52,4538.0,219.69,219.73,219.42,219.52,4538.0
2022-08-05 12:40:00,219.44,220.0,219.44,219.95,4582.0,219.44,220.0,219.44,219.95,4582.0
2022-08-05 12:45:00,219.9,220.51,219.9,220.37,3509.0,219.9,220.51,219.9,220.37,3509.0
2022-08-05 12:50:00,220.35,220.47,220.09,220.3,4774.0,220.35,220.47,220.09,220.3,4774.0
2022-08-05 12:55:00,220.35,220.57,220.35,220.41,3694.0,220.35,220.57,220.35,220.41,3694.0
2022-08-05 13:00:00,220.46,220.8,220.18,220.8,6168.0,220.46,220.8,220.18,220.8,6168.0
2022-08-05 13:05:00,220.84,221.07,220.84,220.92,3228.0,220.84,221.07,220.84,220.92,3228.0
2022-08-05 13:10:00,220.91,221.32,220.83,221.29,3769.0,220.91,221.32,220.83,221.29,3769.0
2022-08-05 13:15:00,221.24,221.24,220.86,220.86,2200.0,221.24,221.24,220.86,220.86,2200.0
2022-08-05 13:20:00,220.78,221.01,220.66,221.01,3100.0,220.78,221.01,220.66,221.01,3100.0
2022-08-05 13:25:00,221.05,221.21,220.9,220.9,3649.0,221.05,221.21,220.9,220.9,3649.0
2022-08-05 13:30:00,220.97,221.53,220.97,221.41,5646.0,220.97,221.53,220.97,221.41,5646.0
2022-08-05 13:35:00,221.5,221.67,221.22,221.36,9367.0,221.5,221.67,221.22,221.36,9367.0
2022-08-05 13:40:00,221.27,221.27,221.0,221.01,1949.0,221.27,221.27,221.0,221.01,1949.0
2022-08-05 13:45:00,220.87,221.03,220.54,220.68,3593.0,220.87,221.03,220.54,220.68,3593.0
2022-08-05 13:50:00,220.7,220.82,220.52,220.7,1537.0,220.7,220.82,220.52,220.7,1537.0
2022-08-05 13:55:00,220.58,220.79,220.42,220.77,1800.0,220.58,220.79,220.42,220.77,1800.0
2022-08-05 14:00:00,220.78,220.82,220.62,220.7,2921.0,220.78,220.82,220.62,220.7,2921.0
2022-08-05 14:05:00,220.67,220.81,220.61,220.65,5597.0,220.67,220.81,220.61,220.65,5597.0
2022-08-05 14:10:00,220.66,220.69,220.52,220.54,3449.0,220.66,220.69,220.52,220.54,3449.0
2022-08-05 14:15:00,220.52,220.8,220.52,220.73,4522.0,220.52,220.8,220.52,220.73,4522.0
2022-08-05 14:20:00,220.74,220.91,220.59,220.87,3371.0,220.74,220.91,220.59,220.87,3371.0
2022-08-05 14:25:00,220.84,220.91,220.11,220.12,2968.0,220.84,220.91,220.11,220.12,2968.0
2022-08-05 14:30:00,220.0,220.47,219.94,220.47,2580.0,220.0,220.47,219.94,220.47,2580.0
2022-08-05 14:35:00,220.51,220.53,220.38,220.38,2315.0,220.51,220.53,220.38,220.38,2315.0
2022-08-05 14:40:00,220.42,220.48,220.28,220.48,1971.0,220.42,220.48,220.28,220.48,1971.0
2022-08-05 14:45:00,220.48,220.51,220.03,220.04,5376.0,220.48,220.51,220.03,220.04,5376.0
2022-08-05 14:50:00,219.98,220.21,219.93,220.15,2329.0,219.98,220.21,219.93,220.15,2329.0
2022-08-05 14:55:00,220.2,220.21,220.01,220.21,5176.0,220.2,220.21,220.01,220.21,5176.0
2022-08-05 15:00:00,220.24,220.52,220.12,220.23,10582.0,220.24,220.52,220.12,220.23,10582.0
2022-08-05 15:05:00,220.3,220.33,220.1,220.27,4355.0,220.3,220.33,220.1,220.27,4355.0
2022-08-05 15:10:00,220.28,220.47,220.25,220.37,5659.0,220.28,220.47,220.25,220.37,5659.0
2022-08-05 15:15:00,220.32,220.51,220.27,220.35,6046.0,220.32,220.51,220.27,220.35,6046.0
2022-08-05 15:20:00,220.34,220.42,220.15,220.15,2822.0,220.34,220.42,220.15,220.15,2822.0
2022-08-05 15:25:00,220.33,220.35,220.03,220.12,6896.0,220.33,220.35,220.03,220.12,6896.0
2022-08-05 15:30:00,220.11,220.23,220.09,220.15,9120.0,220.11,220.23,220.09,220.15,9120.0
2022-08-05 15:35:00,220.18,220.35,220.1,220.2,8035.0,220.18,220.35,220.1,220.2,8035.0
2022-08-05 15:40:00,220.18,220.52,220.18,220.52,7952.0,220.18,220.52,220.18,220.52,7952.0
2022-08-05 15:45:00,220.61,220.98,220.59,220.94,14621.0,220.61,220.98,220.59,220.94,14621.0
2022-08-05 15:50:00,220.9,221.34,220.65,221.26,20844.0,220.9,221.34,220.65,221.26,20844.0
2022-08-05 15:55:00,221.3,221.8,221.26,221.71,56484.0,221.3,221.8,221.26,221.71,56484.0
2022-08-08 09:30:00,222.96,224.1,222.42,223.71,13828.0,222.96,224.1,222.42,223.71,13828.0
2022-08-08 09:35:00,223.69,223.81,222.43,223.78,5675.0,223.69,223.81,222.43,223.78,5675.0
2022-08-08 09:40:00,224.12,224.47,223.74,223.94,4923.0,224.12,224.47,223.74,223.94,4923.0
2022-08-08 09:45:00,223.94,224.36,223.54,224.36,6039.0,223.94,224.36,223.54,224.36,6039.0
2022-08-08 09:50:00,224.18,224.88,223.92,223.92,8190.0,224.18,224.88,223.92,223.92,8190.0
2022-08-08 09:55:00,223.98,224.48,223.91,223.91,3571.0,223.98,224.48,223.91,223.91,3571.0
2022-08-08 10:00:00,224.24,224.92,223.96,224.63,3062.0,224.24,224.92,223.96,224.63,3062.0
2022-08-08 10:05:00,224.26,224.38,223.97,224.34,2809.0,224.26,224.38,223.97,224.34,2809.0
2022-08-08 10:10:00,224.18,224.52,223.77,223.78,4585.0,224.18,224.52,223.77,223.78,4585.0
2022-08-08 10:15:00,223.41,223.72,223.41,223.61,2381.0,223.41,223.72,223.41,223.61,2381.0
2022-08-08 10:20:00,223.34,223.67,223.32,223.64,6747.0,223.34,223.67,223.32,223.64,6747.0
2022-08-08 10:25:00,223.72,223.9,222.69,223.01,6879.0,223.72,223.9,222.69,223.01,6879.0
2022-08-08 10:30:00,223.01,223.48,222.96,223.1,3380.0,223.01,223.48,222.96,223.1,3380.0
2022-08-08 10:35:00,223.1,223.3,222.66,223.3,7137.0,223.1,223.3,222.66,223.3,7137.0
2022-08-08 10:40:00,223.3,223.92,223.06,223.92,2694.0,223.3,223.92,223.06,223.92,2694.0
2022-08-08 10:45:00,223.37,223.61,222.27,222.27,5143.0,223.37,223.61,222.27,222.27,5143.0
2022-08-08 10:50:00,222.27,222.96,221.98,222.96,4419.0,222.27,222.96,221.98,222.96,4419.0
2022-08-08 10:55:00,222.87,223.29,222.72,223.11,1700.0,222.87,223.29,222.72,223.11,1700.0
2022-08-08 11:00:00,223.33,223.42,223.13,223.35,1227.0,223.33,223.42,223.13,223.35,1227.0
2022-08-08 11:05:00,223.4,223.58,222.87,223.09,3323.0,223.4,223.58,222.87,223.09,3323.0
2022-08-08 11:10:00,223.22,223.32,222.94,223.04,2672.0,223.22,223.32,222.94,223.04,2672.0
2022-08-08 11:15:00,222.89,222.89,222.31,222.47,1966.0,222.89,222.89,222.31,222.47,1966.0
2022-08-08 11:20:00,222.54,222.84,222.47,222.61,3340.0,222.54,222.84,222.47,222.61,3340.0
2022-08-08 11:25:00,222.31,222.5,222.12,222.12,1381.0,222.31,222.5,222.12,222.12,1381.0
2022-08-08 11:30:00,222.41,222.63,222.37,222.43,2700.0,222.41,222.63,222.37,222.43,2700.0
2022-08-08 11:35:00,222.65,222.65,221.21,221.21,6395.0,222.65,222.65,221.21,221.21,6395.0
2022-08-08 11:40:00,221.13,221.38,220.47,220.67,8024.0,221.13,221.38,220.47,220.67,8024.0
2022-08-08 11:45:00,220.62,221.25,220.62,221.14,3134.0,220.62,221.25,220.62,221.14,3134.0
2022-08-08 11:50:00,221.28,221.78,221.28,221.78,1100.0,221.28,221.78,221.28,221.78,1100.0
2022-08-08 11:55:00,221.63,221.9,221.54,221.87,1000.0,221.63,221.9,221.54,221.87,1000.0
2022-08-08 12:00:00,221.9,221.9,221.68,221.73,2119.0,221.9,221.9,221.68,221.73,2119.0
2022-08-08 12:05:00,221.77,221.85,221.23,221.39,4419.0,221.77,221.85,221.23,221.39,4419.0
2022-08-08 12:10:00,221.39,221.69,221.04,221.25,2087.0,221.39,221.69,221.04,221.25,2087.0
2022-08-08 12:15:00,221.1,221.16,220.39,220.68,2991.0,221.1,221.16,220.39,220.68,2991.0
2022-08-08 12:20:00,220.66,221.24,220.49,221.23,2828.0,220.66,221.24,220.49,221.23,2828.0
2022-08-08 12:25:00,221.16,221.21,220.42,220.51,2423.0,221.16,221.21,220.42,220.51,2423.0
2022-08-08 12:30:00,220.74,220.79,220.6,220.72,3751.0,220.74,220.79,220.6,220.72,3751.0
2022-08-08 12:35:00,220.69,221.25,220.41,220.97,4765.0,220.69,221.25,220.41,220.97,4765.0
2022-08-08 12:40:00,221.03,221.37,221.01,221.3,1924.0,221.03,221.37,221.01,221.3,1924.0
2022-08-08 12:45:00,221.32,221.46,221.2,221.28,2350.0,221.32,221.46,221.2,221.28,2350.0
2022-08-08 12:50:00,221.28,221.42,221.23,221.33,5285.0,221.28,221.42,221.23,221.33,5285.0
2022-08-08 12:55:00,221.2,221.26,220.96,221.06,3845.0,221.2,221.26,220.96,221.06,3845.0
2022-08-08 13:00:00,221.03,221.17,220.94,221.13,4196.0,221.03,221.17,220.94,221.13,4196.0
2022-08-08 13:05:00,221.27,221.67,221.27,221.52,2632.0,221.27,221.67,221.27,221.52,2632.0
2022-08-08 13:10:00,221.61,221.7,221.37,221.62,1546.0,221.61,221.7,221.37,221.62,1546.0
2022-08-08 13:15:00,221.65,221.99,221.65,221.91,3198.0,221.65,221.99,221.65,221.91,3198.0
2022-08-08 13:20:00,221.79,221.79,221.28,221.42,3500.0,221.79,221.79,221.28,221.42,3500.0
2022-08-08 13:25:00,221.24,221.37,221.1,221.1,2600.0,221.24,221.37,221.1,221.1,2600.0
2022-08-08 13:30:00,221.11,221.42,221.0,221.34,2652.0,221.11,221.42,221.0,221.34,2652.0
2022-08-08 13:35:00,221.15,221.25,220.92,221.17,1600.0,221.15,221.25,220.92,221.17,1600.0
2022-08-08 13:40:00,221.17,221.47,221.1,221.47,2206.0,221.17,221.47,221.1,221.47,2206.0
2022-08-08 13:45:00,221.47,221.53,221.16,221.53,6301.0,221.47,221.53,221.16,221.53,6301.0
2022-08-08 13:50:00,221.61,221.67,221.37,221.53,5054.0,221.61,221.67,221.37,221.53,5054.0
2022-08-08 13:55:00,221.64,221.79,221.53,221.57,1664.0,221.64,221.79,221.53,221.57,1664.0
2022-08-08 14:00:00,221.41,221.52,220.72,220.8,2700.0,221.41,221.52,220.72,220.8,2700.0
2022-08-08 14:05:00,220.77,220.83,220.49,220.82,2500.0,220.77,220.83,220.49,220.82,2500.0
2022-08-08 14:10:00,220.83,220.94,220.57,220.71,2334.0,220.83,220.94,220.57,220.71,2334.0
2022-08-08 14:15:00,220.68,220.68,220.37,220.56,1449.0,220.68,220.68,220.37,220.56,1449.0
2022-08-08 14:20:00,220.58,220.64,220.36,220.36,1400.0,220.58,220.64,220.36,220.36,1400.0
2022-08-08 14:25:00,220.42,220.44,220.1,220.18,4187.0,220.42,220.44,220.1,220.18,4187.0
2022-08-08 14:30:00,220.24,220.41,220.0,220.41,2037.0,220.24,220.41,220.0,220.41,2037.0
2022-08-08 14:35:00,220.03,220.09,219.75,219.83,2967.0,220.03,220.09,219.75,219.83,2967.0
2022-08-08 14:40:00,219.75,220.11,219.74,219.9,2484.0,219.75,220.11,219.74,219.9,2484.0
2022-08-08 14:45:00,219.84,219.92,219.61,219.71,3732.0,219.84,219.92,219.61,219.71,3732.0
2022-08-08 14:50:00,219.61,219.7,219.35,219.36,3300.0,219.61,219.7,219.35,219.36,3300.0
2022-08-08 14:55:00,219.35,219.81,219.31,219.65,4910.0,219.35,219.81,219.31,219.65,4910.0
2022-08-08 15:00:00,219.69,219.69,219.43,219.54,4631.0,219.69,219.69,219.43,219.54,4631.0
2022-08-08 15:05:00,219.5,219.73,219.38,219.52,8671.0,219.5,219.73,219.38,219.52,8671.0
2022-08-08 15:10:00,219.34,219.8,219.25,219.8,5200.0,219.34,219.8,219.25,219.8,5200.0
2022-08-08 15:15:00,219.79,219.86,219.43,219.86,6300.0,219.79,219.86,219.43,219.86,6300.0
2022-08-08 15:20:00,219.89,220.21,219.67,219.92,5370.0,219.89,220.21,219.67,219.92,5370.0
2022-08-08 15:25:00,219.95,220.24,219.88,220.14,6981.0,219.95,220.24,219.88,220.14,6981.0
2022-08-08 15:30:00,220.1,220.18,219.81,220.17,6903.0,220.1,220.18,219.81,220.17,6903.0
2022-08-08 15:35:00,220.18,220.44,220.06,220.32,6941.0,220.18,220.44,220.06,220.32,6941.0
2022-08-08 15:40:00,220.35,220.77,220.32,220.71,7203.0,220.35,220.77,220.32,220.71,7203.0
2022-08-08 15:45:00,220.7,220.74,220.4,220.63,8028.0,220.7,220.74,220.4,220.63,8028.0
2022-08-08 15:50:00,220.69,220.82,220.33,220.67,21612.0,220.69,220.82,220.33,220.67,21612.0
2022-08-08 15:55:00,220.72,220.9,220.56,220.69,39904.0,220.72,220.9,220.56,220.69,39904.0
2022-08-09 09:30:00,218.79,219.19,216.19,216.5,20659.0,218.79,219.19,216.19,216.5,20659.0
2022-08-09 09:35:00,216.73,217.26,216.7,217.26,2470.0,216.73,217.26,216.7,217.26,2470.0
2022-08-09 09:40:00,217.38,218.0,217.26,218.0,4624.0,217.38,218.0,217.26,218.0,4624.0
2022-08-09 09:45:00,218.51,218.61,217.77,217.87,4107.0,218.51,218.61,217.77,217.87,4107.0
2022-08-09 09:50:00,218.24,218.24,216.85,216.85,1750.0,218.24,218.24,216.85,216.85,1750.0
2022-08-09 09:55:00,216.97,216.98,215.52,215.79,3696.0,216.97,216.98,215.52,215.79,3696.0
2022-08-09 10:00:00,215.92,216.23,215.32,215.66,5448.0,215.92,216.23,215.32,215.66,5448.0
2022-08-09 10:05:00,215.49,215.65,215.12,215.4,2418.0,215.49,215.65,215.12,215.4,2418.0
2022-08-09 10:10:00,215.33,216.1,215.29,215.78,2367.0,215.33,216.1,215.29,215.78,2367.0
2022-08-09 10:15:00,215.8,215.82,215.33,215.7,10237.0,215.8,215.82,215.33,215.7,10237.0
2022-08-09 10:20:00,215.8,216.09,215.26,215.29,4469.0,215.8,216.09,215.26,215.29,4469.0
2022-08-09 10:25:00,215.62,216.45,215.42,216.41,4487.0,215.62,216.45,215.42,216.41,4487.0
2022-08-09 10:30:00,216.3,217.44,216.26,217.42,4283.0,216.3,217.44,216.26,217.42,4283.0
2022-08-09 10:35:00,217.47,217.66,216.82,216.92,9334.0,217.47,217.66,216.82,216.92,9334.0
2022-08-09 10:40:00,216.89,217.05,216.35,217.03,5500.0,216.89,217.05,216.35,217.03,5500.0
2022-08-09 10:45:00,216.94,217.98,216.81,217.97,6575.0,216.94,217.98,216.81,217.97,6575.0
2022-08-09 10:50:00,218.06,218.47,217.84,217.84,7600.0,218.06,218.47,217.84,217.84,7600.0
2022-08-09 10:55:00,217.67,217.79,217.34,217.56,9682.0,217.67,217.79,217.34,217.56,9682.0
2022-08-09 11:00:00,217.06,217.06,216.25,216.47,5512.0,217.06,217.06,216.25,216.47,5512.0
2022-08-09 11:05:00,216.13,217.2,216.1,217.17,4440.0,216.13,217.2,216.1,217.17,4440.0
2022-08-09 11:10:00,217.0,217.99,216.97,217.91,5635.0,217.0,217.99,216.97,217.91,5635.0
2022-08-09 11:15:00,217.88,218.46,217.69,218.14,4976.0,217.88,218.46,217.69,218.14,4976.0
2022-08-09 11:20:00,218.18,218.54,218.17,218.23,4840.0,218.18,218.54,218.17,218.23,4840.0
2022-08-09 11:25:00,218.2,218.45,217.89,217.9,7200.0,218.2,218.45,217.89,217.9,7200.0
2022-08-09 11:30:00,217.97,218.29,217.22,217.39,9800.0,217.97,218.29,217.22,217.39,9800.0
2022-08-09 11:35:00,217.38,217.76,217.37,217.67,2559.0,217.38,217.76,217.37,217.67,2559.0
2022-08-09 11:40:00,217.41,217.45,217.31,217.45,2064.0,217.41,217.45,217.31,217.45,2064.0
2022-08-09 11:45:00,217.52,217.52,217.2,217.5,2311.0,217.52,217.52,217.2,217.5,2311.0
2022-08-09 11:50:00,217.51,217.52,217.02,217.16,6019.0,217.51,217.52,217.02,217.16,6019.0
2022-08-09 11:55:00,217.1,217.22,216.67,216.67,5775.0,217.1,217.22,216.67,216.67,5775.0
2022-08-09 12:00:00,216.81,216.88,216.34,216.66,4407.0,216.81,216.88,216.34,216.66,4407.0
2022-08-09 12:05:00,216.67,216.81,216.56,216.72,4100.0,216.67,216.81,216.56,216.72,4100.0
2022-08-09 12:10:00,216.69,216.87,216.41,216.53,6133.0,216.69,216.87,216.41,216.53,6133.0
2022-08-09 12:15:00,216.51,216.51,216.14,216.14,3200.0,216.51,216.51,216.14,216.14,3200.0
2022-08-09 12:20:00,216.06,216.5,216.06,216.1,2801.0,216.06,216.5,216.06,216.1,2801.0
2022-08-09 12:25:00,216.4,216.51,216.13,216.13,1687.0,216.4,216.51,216.13,216.13,1687.0
2022-08-09 12:30:00,216.12,216.5,216.04,216.27,4192.0,216.12,216.5,216.04,216.27,4192.0
2022-08-09 12:35:00,216.29,216.54,216.28,216.46,2073.0,216.29,216.54,216.28,216.46,2073.0
2022-08-09 12:40:00,216.5,216.7,216.29,216.69,12059.0,216.5,216.7,216.29,216.69,12059.0
2022-08-09 12:45:00,216.48,216.48,216.2,216.4,2190.0,216.48,216.48,216.2,216.4,2190.0
2022-08-09 12:50:00,216.2,216.3,216.15,216.23,2000.0,216.2,216.3,216.15,216.23,2000.0
2022-08-09 12:55:00,216.25,216.53,216.25,216.49,6150.0,216.25,216.53,216.25,216.49,6150.0
2022-08-09 13:00:00,216.5,216.87,216.48,216.86,3710.0,216.5,216.87,216.48,216.86,3710.0
2022-08-09 13:05:00,216.83,216.97,216.49,216.56,5842.0,216.83,216.97,216.49,216.56,5842.0
2022-08-09 13:10:00,216.57,217.06,216.57,217.06,1500.0,216.57,217.06,216.57,217.06,1500.0
2022-08-09 13:15:00,217.01,217.36,217.01,217.03,1400.0,217.01,217.36,217.01,217.03,1400.0
2022-08-09 13:20:00,217.11,217.12,216.91,217.12,1800.0,217.11,217.12,216.91,217.12,1800.0
2022-08-09 13:25:00,217.12,217.12,216.85,217.0,1310.0,217.12,217.12,216.85,217.0,1310.0
2022-08-09 13:30:00,216.92,216.92,216.59,216.59,2655.0,216.92,216.92,216.59,216.59,2655.0
2022-08-09 13:35:00,216.55,216.56,216.32,216.33,2025.0,216.55,216.56,216.32,216.33,2025.0
2022-08-09 13:40:00,216.25,216.47,216.2,216.24,5329.0,216.25,216.47,216.2,216.24,5329.0
2022-08-09 13:45:00,216.41,216.53,216.13,216.53,3902.0,216.41,216.53,216.13,216.53,3902.0
2022-08-09 13:50:00,216.38,216.92,216.28,216.92,6351.0,216.38,216.92,216.28,216.92,6351.0
2022-08-09 13:55:00,216.87,217.4,216.85,217.4,5098.0,216.87,217.4,216.85,217.4,5098.0
2022-08-09 14:00:00,217.4,217.55,216.99,217.12,11021.0,217.4,217.55,216.99,217.12,11021.0
2022-08-09 14:05:00,217.01,217.22,217.01,217.19,2918.0,217.01,217.22,217.01,217.19,2918.0
2022-08-09 14:10:00,217.2,217.39,217.16,217.39,1007.0,217.2,217.39,217.16,217.39,1007.0
2022-08-09 14:15:00,217.29,217.29,216.83,216.91,2666.0,217.29,217.29,216.83,216.91,2666.0
2022-08-09 14:20:00,216.85,216.93,216.32,216.39,6863.0,216.85,216.93,216.32,216.39,6863.0
2022-08-09 14:25:00,216.14,216.45,216.08,216.35,6432.0,216.14,216.45,216.08,216.35,6432.0
2022-08-09 14:30:00,216.32,216.81,216.28,216.81,52907.0,216.32,216.81,216.28,216.81,52907.0
2022-08-09 14:35:00,216.78,217.09,216.7,217.07,3854.0,216.78,217.09,216.7,217.07,3854.0
2022-08-09 14:40:00,217.07,217.25,216.96,216.96,2336.0,217.07,217.25,216.96,216.96,2336.0
2022-08-09 14:45:00,217.13,217.41,217.11,217.36,1502.0,217.13,217.41,217.11,217.36,1502.0
2022-08-09 14:50:00,217.5,217.89,217.49,217.78,2758.0,217.5,217.89,217.49,217.78,2758.0
2022-08-09 14:55:00,217.68,218.05,217.68,217.86,2500.0,217.68,218.05,217.68,217.86,2500.0
2022-08-09 15:00:00,217.73,217.8,217.4,217.4,3688.0,217.73,217.8,217.4,217.4,3688.0
2022-08-09 15:05:00,217.39,217.45,217.26,217.45,4342.0,217.39,217.45,217.26,217.45,4342.0
2022-08-09 15:10:00,217.44,217.77,217.43,217.76,2990.0,217.44,217.77,217.43,217.76,2990.0
2022-08-09 15:15:00,217.71,217.86,217.7,217.83,3245.0,217.71,217.86,217.7,217.83,3245.0
2022-08-09 15:20:00,217.82,218.27,217.78,218.27,6097.0,217.82,218.27,217.78,218.27,6097.0
2022-08-09 15:25:00,218.29,218.31,217.97,218.05,9941.0,218.29,218.31,217.97,218.05,9941.0
2022-08-09 15:30:00,218.06,218.3,217.98,218.21,6945.0,218.06,218.3,217.98,218.21,6945.0
2022-08-09 15:35:00,218.18,218.46,218.02,218.19,16509.0,218.18,218.46,218.02,218.19,16509.0
2022-08-09 15:40:00,218.32,218.41,218.04,218.19,7754.0,218.32,218.41,218.04,218.19,7754.0
2022-08-09 15:45:00,218.06,218.3,217.89,218.13,8585.0,218.06,218.3,217.89,218.13,8585.0
2022-08-09 15:50:00,218.15,218.31,217.94,218.01,15196.0,218.15,218.31,217.94,218.01,15196.0
2022-08-09 15:55:00,218.05,218.37,217.98,218.14,47363.0,218.05,218.37,217.98,218.14,47363.0
2022-08-10 09:30:00,225.43,227.24,224.69,225.45,23451.0,225.43,227.24,224.69,225.45,23451.0
2022-08-10 09:35:00,225.36,225.36,224.37,224.52,28626.0,225.36,225.36,224.37,224.52,28626.0
2022-08-10 09:40:00,224.3,225.2,224.1,225.2,3189.0,224.3,225.2,224.1,225.2,3189.0
2022-08-10 09:45:00,225.28,226.3,225.02,226.28,10909.0,225.28,226.3,225.02,226.28,10909.0
2022-08-10 09:50:00,226.16,226.39,224.97,224.97,4600.0,226.16,226.39,224.97,224.97,4600.0
2022-08-10 09:55:00,225.33,226.4,225.33,226.24,7482.0,225.33,226.4,225.33,226.24,7482.0
2022-08-10 10:00:00,226.2,227.58,226.13,227.07,7791.0,226.2,227.58,226.13,227.07,7791.0
2022-08-10 10:05:00,227.09,227.31,226.45,226.46,6046.0,227.09,227.31,226.45,226.46,6046.0
2022-08-10 10:10:00,226.66,227.16,225.74,225.79,36319.0,226.66,227.16,225.74,225.79,36319.0
2022-08-10 10:15:00,225.65,226.31,225.52,225.53,15608.0,225.65,226.31,225.52,225.53,15608.0
2022-08-10 10:20:00,225.57,226.58,225.44,226.46,4717.0,225.57,226.58,225.44,226.46,4717.0
2022-08-10 10:25:00,226.46,226.78,226.21,226.41,3300.0,226.46,226.78,226.21,226.41,3300.0
2022-08-10 10:30:00,226.35,226.36,225.66,226.0,8397.0,226.35,226.36,225.66,226.0,8397.0
2022-08-10 10:35:00,226.0,226.19,225.65,225.65,3508.0,226.0,226.19,225.65,225.65,3508.0
2022-08-10 10:40:00,225.84,226.73,225.83,226.57,9970.0,225.84,226.73,225.83,226.57,9970.0
2022-08-10 10:45:00,226.57,226.86,226.47,226.53,6098.0,226.57,226.86,226.47,226.53,6098.0
2022-08-10 10:50:00,226.63,226.95,226.38,226.38,4044.0,226.63,226.95,226.38,226.38,4044.0
2022-08-10 10:55:00,226.54,226.57,226.28,226.32,4227.0,226.54,226.57,226.28,226.32,4227.0
2022-08-10 11:00:00,226.42,226.9,226.36,226.74,5311.0,226.42,226.9,226.36,226.74,5311.0
2022-08-10 11:05:00,226.82,227.21,226.48,226.48,5112.0,226.82,227.21,226.48,226.48,5112.0
2022-08-10 11:10:00,226.57,226.98,226.46,226.98,8824.0,226.57,226.98,226.46,226.98,8824.0
2022-08-10 11:15:00,226.92,227.01,226.53,226.74,5339.0,226.92,227.01,226.53,226.74,5339.0
2022-08-10 11:20:00,226.72,226.99,226.67,226.86,2800.0,226.72,226.99,226.67,226.86,2800.0
2022-08-10 11:25:00,226.87,227.1,226.87,226.96,5313.0,226.87,227.1,226.87,226.96,5313.0
2022-08-10 11:30:00,227.02,227.03,226.67,226.71,3422.0,227.02,227.03,226.67,226.71,3422.0
2022-08-10 11:35:00,226.67,226.77,226.15,226.21,2651.0,226.67,226.77,226.15,226.21,2651.0
2022-08-10 11:40:00,226.21,226.74,226.21,226.55,2226.0,226.21,226.74,226.21,226.55,2226.0
2022-08-10 11:45:00,226.6,226.8,226.55,226.8,1211.0,226.6,226.8,226.55,226.8,1211.0
2022-08-10 11:50:00,226.71,226.73,226.32,226.65,3556.0,226.71,226.73,226.32,226.65,3556.0
2022-08-10 11:55:00,226.59,226.66,226.44,226.45,5096.0,226.59,226.66,226.44,226.45,5096.0
2022-08-10 12:00:00,226.5,226.63,226.42,226.48,2970.0,226.5,226.63,226.42,226.48,2970.0
2022-08-10 12:05:00,226.4,226.4,226.03,226.17,2500.0,226.4,226.4,226.03,226.17,2500.0
2022-08-10 12:10:00,226.08,226.23,225.88,225.88,3229.0,226.08,226.23,225.88,225.88,3229.0
2022-08-10 12:15:00,225.82,225.97,225.18,225.18,3715.0,225.82,225.97,225.18,225.18,3715.0
2022-08-10 12:20:00,225.15,225.52,225.08,225.51,9050.0,225.15,225.52,225.08,225.51,9050.0
2022-08-10 12:25:00,225.52,225.79,225.52,225.76,2820.0,225.52,225.79,225.52,225.76,2820.0
2022-08-10 12:30:00,225.75,225.75,225.34,225.34,2900.0,225.75,225.75,225.34,225.34,2900.0
2022-08-10 12:35:00,225.36,225.66,225.36,225.66,1451.0,225.36,225.66,225.36,225.66,1451.0
2022-08-10 12:40:00,225.55,225.57,225.26,225.56,4998.0,225.55,225.57,225.26,225.56,4998.0
2022-08-10 12:45:00,225.41,225.54,225.33,225.34,2102.0,225.41,225.54,225.33,225.34,2102.0
2022-08-10 12:50:00,225.34,225.38,225.16,225.34,4228.0,225.34,225.38,225.16,225.34,4228.0
2022-08-10 12:55:00,225.34,225.7,225.31,225.46,2091.0,225.34,225.7,225.31,225.46,2091.0
2022-08-10 13:00:00,225.45,225.45,224.99,225.19,5912.0,225.45,225.45,224.99,225.19,5912.0
2022-08-10 13:05:00,225.21,225.36,225.16,225.25,906.0,225.21,225.36,225.16,225.25,906.0
2022-08-10 13:10:00,225.29,225.57,225.29,225.45,2652.0,225.29,225.57,225.29,225.45,2652.0
2022-08-10 13:15:00,225.42,225.54,225.27,225.27,1750.0,225.42,225.54,225.27,225.27,1750.0
2022-08-10 13:20:00,225.25,225.39,225.14,225.34,3695.0,225.25,225.39,225.14,225.34,3695.0
2022-08-10 13:25:00,225.4,225.43,225.12,225.23,1700.0,225.4,225.43,225.12,225.23,1700.0
2022-08-10 13:30:00,225.17,225.25,224.9,225.25,1837.0,225.17,225.25,224.9,225.25,1837.0
2022-08-10 13:35:00,225.22,225.27,224.92,225.19,3166.0,225.22,225.27,224.92,225.19,3166.0
2022-08-10 13:40:00,225.16,225.25,225.09,225.21,2405.0,225.16,225.25,225.09,225.21,2405.0
2022-08-10 13:45:00,225.21,225.66,225.21,225.62,3591.0,225.21,225.66,225.21,225.62,3591.0
2022-08-10 13:50:00,225.8,226.0,225.7,225.94,2842.0,225.8,226.0,225.7,225.94,2842.0
2022-08-10 13:55:00,225.95,225.98,225.48,225.54,2900.0,225.95,225.98,225.48,225.54,2900.0
2022-08-10 14:00:00,225.53,225.65,225.53,225.63,2400.0,225.53,225.65,225.53,225.63,2400.0
2022-08-10 14:05:00,225.57,225.74,225.45,225.45,3736.0,225.57,225.74,225.45,225.45,3736.0
2022-08-10 14:10:00,225.35,225.5,225.34,225.37,4014.0,225.35,225.5,225.34,225.37,4014.0
2022-08-10 14:15:00,225.41,225.55,225.3,225.34,3488.0,225.41,225.55,225.3,225.34,3488.0
2022-08-10 14:20:00,225.31,225.46,225.22,225.22,2544.0,225.31,225.46,225.22,225.22,2544.0
2022-08-10 14:25:00,225.28,225.42,225.24,225.4,3000.0,225.28,225.42,225.24,225.4,3000.0
2022-08-10 14:30:00,225.34,225.65,225.29,225.65,3217.0,225.34,225.65,225.29,225.65,3217.0
2022-08-10 14:35:00,225.85,225.86,225.47,225.48,1386.0,225.85,225.86,225.47,225.48,1386.0
2022-08-10 14:40:00,225.55,225.7,225.47,225.55,4709.0,225.55,225.7,225.47,225.55,4709.0
2022-08-10 14:45:00,225.57,225.57,225.09,225.1,2800.0,225.57,225.57,225.09,225.1,2800.0
2022-08-10 14:50:00,225.0,225.13,224.94,225.06,12593.0,225.0,225.13,224.94,225.06,12593.0
2022-08-10 14:55:00,224.95,225.08,224.76,224.91,9008.0,224.95,225.08,224.76,224.91,9008.0
2022-08-10 15:00:00,224.89,225.11,224.74,225.03,3310.0,224.89,225.11,224.74,225.03,3310.0
2022-08-10 15:05:00,225.08,225.32,224.98,225.09,11345.0,225.08,225.32,224.98,225.09,11345.0
2022-08-10 15:10:00,225.15,225.31,225.1,225.28,8801.0,225.15,225.31,225.1,225.28,8801.0
2022-08-10 15:15:00,225.18,225.44,225.13,225.4,6969.0,225.18,225.44,225.13,225.4,6969.0
2022-08-10 15:20:00,225.41,225.61,225.33,225.59,5405.0,225.41,225.61,225.33,225.59,5405.0
2022-08-10 15:25:00,225.59,225.69,225.44,225.69,8530.0,225.59,225.69,225.44,225.69,8530.0
2022-08-10 15:30:00,225.64,225.83,225.54,225.72,8674.0,225.64,225.83,225.54,225.72,8674.0
2022-08-10 15:35:00,225.72,226.16,225.7,226.15,12100.0,225.72,226.16,225.7,226.15,12100.0
2022-08-10 15:40:00,226.19,226.22,225.97,226.2,17279.0,226.19,226.22,225.97,226.2,17279.0
2022-08-10 15:45:00,226.2,226.54,226.13,226.25,12863.0,226.2,226.54,226.13,226.25,12863.0
2022-08-10 15:50:00,226.25,226.48,226.06,226.24,30547.0,226.25,226.48,226.06,226.24,30547.0
2022-08-10 15:55:00,226.28,226.5,226.01,226.32,55720.0,226.28,226.5,226.01,226.32,55720.0
2022-08-11 09:30:00,228.34,229.39,228.13,228.54,29215.0,228.34,229.39,228.13,228.54,29215.0
2022-08-11 09:35:00,228.52,229.32,228.36,228.77,12661.0,228.52,229.32,228.36,228.77,12661.0
2022-08-11 09:40:00,228.5,229.32,228.5,228.93,2748.0,228.5,229.32,228.5,228.93,2748.0
2022-08-11 09:45:00,228.88,230.2,228.88,229.61,10902.0,228.88,230.2,228.88,229.61,10902.0
2022-08-11 09:50:00,229.74,230.36,229.44,229.96,13331.0,229.74,230.36,229.44,229.96,13331.0
2022-08-11 09:55:00,229.86,230.3,229.65,229.83,23151.0,229.86,230.3,229.65,229.83,23151.0
2022-08-11 10:00:00,229.86,230.95,229.86,230.82,8660.0,229.86,230.95,229.86,230.82,8660.0
2022-08-11 10:05:00,230.73,231.49,230.72,231.44,6542.0,230.73,231.49,230.72,231.44,6542.0
2022-08-11 10:10:00,231.62,232.16,231.61,231.96,4000.0,231.62,232.16,231.61,231.96,4000.0
2022-08-11 10:15:00,232.05,232.28,232.01,232.19,7776.0,232.05,232.28,232.01,232.19,7776.0
2022-08-11 10:20:00,232.21,232.22,231.35,231.54,14027.0,232.21,232.22,231.35,231.54,14027.0
2022-08-11 10:25:00,231.5,231.53,230.6,230.6,9058.0,231.5,231.53,230.6,230.6,9058.0
2022-08-11 10:30:00,230.6,230.62,230.05,230.21,5363.0,230.6,230.62,230.05,230.21,5363.0
2022-08-11 10:35:00,230.24,230.88,230.23,230.52,3335.0,230.24,230.88,230.23,230.52,3335.0
2022-08-11 10:40:00,230.55,230.55,229.58,230.09,5808.0,230.55,230.55,229.58,230.09,5808.0
2022-08-11 10:45:00,230.12,230.12,229.03,229.17,3253.0,230.12,230.12,229.03,229.17,3253.0
2022-08-11 10:50:00,229.17,229.67,229.15,229.3,4814.0,229.17,229.67,229.15,229.3,4814.0
2022-08-11 10:55:00,229.22,229.51,229.01,229.51,1504.0,229.22,229.51,229.01,229.51,1504.0
2022-08-11 11:00:00,229.44,229.45,228.65,228.76,2514.0,229.44,229.45,228.65,228.76,2514.0
2022-08-11 11:05:00,228.59,228.59,227.71,227.75,4700.0,228.59,228.59,227.71,227.75,4700.0
2022-08-11 11:10:00,227.74,228.06,227.63,227.76,5300.0,227.74,228.06,227.63,227.76,5300.0
2022-08-11 11:15:00,227.66,227.75,226.59,226.59,7024.0,227.66,227.75,226.59,226.59,7024.0
2022-08-11 11:20:00,226.59,226.81,226.33,226.7,15597.0,226.59,226.81,226.33,226.7,15597.0
2022-08-11 11:25:00,226.59,227.43,226.51,227.37,6131.0,226.59,227.43,226.51,227.37,6131.0
2022-08-11 11:30:00,227.35,227.6,227.16,227.34,12248.0,227.35,227.6,227.16,227.34,12248.0
2022-08-11 11:35:00,227.44,227.68,227.21,227.27,6099.0,227.44,227.68,227.21,227.27,6099.0
2022-08-11 11:40:00,227.14,227.75,227.14,227.7,7836.0,227.14,227.75,227.14,227.7,7836.0
2022-08-11 11:45:00,227.65,227.65,227.15,227.29,7150.0,227.65,227.65,227.15,227.29,7150.0
2022-08-11 11:50:00,227.24,227.52,226.73,227.43,4959.0,227.24,227.52,226.73,227.43,4959.0
2022-08-11 11:55:00,227.56,227.88,227.45,227.64,2764.0,227.56,227.88,227.45,227.64,2764.0
2022-08-11 12:00:00,227.6,227.89,227.58,227.81,5310.0,227.6,227.89,227.58,227.81,5310.0
2022-08-11 12:05:00,227.79,227.91,227.42,227.42,3225.0,227.79,227.91,227.42,227.42,3225.0
2022-08-11 12:10:00,227.42,227.51,227.19,227.49,7169.0,227.42,227.51,227.19,227.49,7169.0
2022-08-11 12:15:00,227.39,227.77,227.31,227.49,4730.0,227.39,227.77,227.31,227.49,4730.0
2022-08-11 12:20:00,227.31,227.7,227.31,227.61,2825.0,227.31,227.7,227.31,227.61,2825.0
2022-08-11 12:25:00,227.48,228.29,227.48,228.29,2071.0,227.48,228.29,227.48,228.29,2071.0
2022-08-11 12:30:00,228.39,228.47,228.23,228.39,2700.0,228.39,228.47,228.23,228.39,2700.0
2022-08-11 12:35:00,228.29,228.36,228.15,228.2,3300.0,228.29,228.36,228.15,228.2,3300.0
2022-08-11 12:40:00,228.27,228.28,228.07,228.19,1970.0,228.27,228.28,228.07,228.19,1970.0
2022-08-11 12:45:00,227.93,228.15,227.87,228.15,1400.0,227.93,228.15,227.87,228.15,1400.0
2022-08-11 12:50:00,228.08,228.39,228.08,228.39,1601.0,228.08,228.39,228.08,228.39,1601.0
2022-08-11 12:55:00,228.3,228.42,228.3,228.4,2226.0,228.3,228.42,228.3,228.4,2226.0
2022-08-11 13:00:00,228.45,228.45,228.06,228.12,3800.0,228.45,228.45,228.06,228.12,3800.0
2022-08-11 13:05:00,227.98,228.23,227.92,227.92,1500.0,227.98,228.23,227.92,227.92,1500.0
2022-08-11 13:10:00,227.92,228.3,227.92,228.3,1902.0,227.92,228.3,227.92,228.3,1902.0
2022-08-11 13:15:00,228.28,228.75,228.28,228.64,1108.0,228.28,228.75,228.28,228.64,1108.0
2022-08-11 13:20:00,228.66,228.75,228.35,228.35,3000.0,228.66,228.75,228.35,228.35,3000.0
2022-08-11 13:25:00,228.31,228.46,228.15,228.16,2131.0,228.31,228.46,228.15,228.16,2131.0
2022-08-11 13:30:00,228.36,228.36,227.7,227.7,2300.0,228.36,228.36,227.7,227.7,2300.0
2022-08-11 13:35:00,227.7,228.24,227.7,228.17,2063.0,227.7,228.24,227.7,228.17,2063.0
2022-08-11 13:40:00,228.16,228.27,228.13,228.26,760.0,228.16,228.27,228.13,228.26,760.0
2022-08-11 13:45:00,228.15,228.18,228.03,228.03,4966.0,228.15,228.18,228.03,228.03,4966.0
2022-08-11 13:50:00,228.21,228.21,227.83,227.92,1400.0,228.21,228.21,227.83,227.92,1400.0
2022-08-11 13:55:00,227.87,227.93,227.77,227.89,1400.0,227.87,227.93,227.77,227.89,1400.0
2022-08-11 14:00:00,227.92,227.97,227.59,227.76,3786.0,227.92,227.97,227.59,227.76,3786.0
2022-08-11 14:05:00,227.64,227.8,227.57,227.74,2879.0,227.64,227.8,227.57,227.74,2879.0
2022-08-11 14:10:00,227.76,227.76,227.15,227.15,3600.0,227.76,227.76,227.15,227.15,3600.0
2022-08-11 14:15:00,227.08,227.43,226.94,227.43,3812.0,227.08,227.43,226.94,227.43,3812.0
2022-08-11 14:20:00,227.44,227.75,227.29,227.72,4514.0,227.44,227.75,227.29,227.72,4514.0
2022-08-11 14:25:00,227.69,227.76,227.55,227.71,1811.0,227.69,227.76,227.55,227.71,1811.0
2022-08-11 14:30:00,227.64,227.76,227.39,227.43,5429.0,227.64,227.76,227.39,227.43,5429.0
2022-08-11 14:35:00,227.41,228.03,227.41,227.8,5089.0,227.41,228.03,227.41,227.8,5089.0
2022-08-11 14:40:00,227.83,227.88,227.42,227.47,4976.0,227.83,227.88,227.42,227.47,4976.0
2022-08-11 14:45:00,227.55,227.67,227.46,227.67,3716.0,227.55,227.67,227.46,227.67,3716.0
2022-08-11 14:50:00,227.73,227.73,226.99,227.03,3091.0,227.73,227.73,226.99,227.03,3091.0
2022-08-11 14:55:00,227.08,227.87,227.08,227.79,7193.0,227.08,227.87,227.08,227.79,7193.0
2022-08-11 15:00:00,227.71,227.74,227.33,227.55,13237.0,227.71,227.74,227.33,227.55,13237.0
2022-08-11 15:05:00,227.52,227.75,227.4,227.72,7342.0,227.52,227.75,227.4,227.72,7342.0
2022-08-11 15:10:00,227.8,227.87,227.32,227.53,5079.0,227.8,227.87,227.32,227.53,5079.0
2022-08-11 15:15:00,227.46,227.95,227.41,227.87,8402.0,227.46,227.95,227.41,227.87,8402.0
2022-08-11 15:20:00,227.81,227.94,227.67,227.74,9848.0,227.81,227.94,227.67,227.74,9848.0
2022-08-11 15:25:00,227.66,228.03,227.62,227.96,7167.0,227.66,228.03,227.62,227.96,7167.0
2022-08-11 15:30:00,227.97,228.07,227.62,228.01,8600.0,227.97,228.07,227.62,228.01,8600.0
2022-08-11 15:35:00,227.96,227.99,227.48,227.55,6756.0,227.96,227.99,227.48,227.55,6756.0
2022-08-11 15:40:00,227.64,227.64,227.37,227.37,7049.0,227.64,227.64,227.37,227.37,7049.0
2022-08-11 15:45:00,227.33,227.33,226.94,227.08,9078.0,227.33,227.33,226.94,227.08,9078.0
2022-08-11 15:50:00,226.95,227.73,226.92,227.68,16544.0,226.95,227.73,226.92,227.68,16544.0
2022-08-11 15:55:00,227.56,227.71,227.24,227.26,44742.0,227.56,227.71,227.24,227.26,44742.0
2022-08-12 09:30:00,229.34,229.68,227.85,228.46,18344.0,229.34,229.68,227.85,228.46,18344.0
2022-08-12 09:35:00,228.3,229.26,227.55,228.68,12541.0,228.3,229.26,227.55,228.68,12541.0
2022-08-12 09:40:00,228.84,229.96,228.84,229.79,11617.0,228.84,229.96,228.84,229.79,11617.0
2022-08-12 09:45:00,229.76,230.51,229.38,229.39,14508.0,229.76,230.51,229.38,229.39,14508.0
2022-08-12 09:50:00,229.52,230.17,229.52,229.81,7100.0,229.52,230.17,229.52,229.81,7100.0
2022-08-12 09:55:00,229.22,230.14,229.07,230.14,2503.0,229.22,230.14,229.07,230.14,2503.0
2022-08-12 10:00:00,229.94,229.94,228.38,229.11,5800.0,229.94,229.94,228.38,229.11,5800.0
2022-08-12 10:05:00,229.38,230.21,228.86,229.97,2470.0,229.38,230.21,228.86,229.97,2470.0
2022-08-12 10:10:00,230.16,230.65,229.91,230.26,3000.0,230.16,230.65,229.91,230.26,3000.0
2022-08-12 10:15:00,230.52,231.09,230.26,231.09,4483.0,230.52,231.09,230.26,231.09,4483.0
2022-08-12 10:20:00,231.15,231.17,230.69,231.03,21964.0,231.15,231.17,230.69,231.03,21964.0
2022-08-12 10:25:00,230.81,231.02,230.3,230.3,2736.0,230.81,231.02,230.3,230.3,2736.0
2022-08-12 10:30:00,230.42,230.88,230.17,230.65,9356.0,230.42,230.88,230.17,230.65,9356.0
2022-08-12 10:35:00,230.65,230.84,230.1,230.18,2916.0,230.65,230.84,230.1,230.18,2916.0
2022-08-12 10:40:00,230.13,230.16,229.4,229.74,3409.0,230.13,230.16,229.4,229.74,3409.0
2022-08-12 10:45:00,229.71,229.76,229.24,229.41,3694.0,229.71,229.76,229.24,229.41,3694.0
2022-08-12 10:50:00,229.41,230.16,229.33,230.16,6886.0,229.41,230.16,229.33,230.16,6886.0
2022-08-12 10:55:00,230.12,230.13,229.89,230.0,25186.0,230.12,230.13,229.89,230.0,25186.0
2022-08-12 11:00:00,230.0,230.95,229.76,230.19,7979.0,230.0,230.95,229.76,230.19,7979.0
2022-08-12 11:05:00,230.38,230.38,229.95,229.99,2973.0,230.38,230.38,229.95,229.99,2973.0
2022-08-12 11:10:00,230.17,230.28,230.01,230.07,5821.0,230.17,230.28,230.01,230.07,5821.0
2022-08-12 11:15:00,230.15,230.7,230.05,230.58,3500.0,230.15,230.7,230.05,230.58,3500.0
2022-08-12 11:20:00,230.43,230.73,230.43,230.48,2000.0,230.43,230.73,230.43,230.48,2000.0
2022-08-12 11:25:00,230.57,230.88,230.46,230.76,5027.0,230.57,230.88,230.46,230.76,5027.0
2022-08-12 11:30:00,230.76,230.83,230.59,230.7,3372.0,230.76,230.83,230.59,230.7,3372.0
2022-08-12 11:35:00,230.7,231.0,230.7,230.96,3991.0,230.7,231.0,230.7,230.96,3991.0
2022-08-12 11:40:00,231.0,231.11,230.8,230.85,2315.0,231.0,231.11,230.8,230.85,2315.0
2022-08-12 11:45:00,230.85,230.87,230.67,230.67,1400.0,230.85,230.87,230.67,230.67,1400.0
2022-08-12 11:50:00,230.64,230.67,230.47,230.67,1941.0,230.64,230.67,230.47,230.67,1941.0
2022-08-12 11:55:00,230.61,230.65,230.33,230.33,2798.0,230.61,230.65,230.33,230.33,2798.0
2022-08-12 12:00:00,230.38,230.68,230.31,230.63,2728.0,230.38,230.68,230.31,230.63,2728.0
2022-08-12 12:05:00,230.63,230.88,230.63,230.81,700.0,230.63,230.88,230.63,230.81,700.0
2022-08-12 12:10:00,230.81,231.04,230.81,230.87,2000.0,230.81,231.04,230.81,230.87,2000.0
2022-08-12 12:15:00,230.96,230.96,230.83,230.91,1202.0,230.96,230.96,230.83,230.91,1202.0
2022-08-12 12:20:00,230.83,231.11,230.78,230.79,9082.0,230.83,231.11,230.78,230.79,9082.0
2022-08-12 12:25:00,230.79,230.84,230.7,230.75,9029.0,230.79,230.84,230.7,230.75,9029.0
2022-08-12 12:30:00,230.74,230.88,230.55,230.88,5514.0,230.74,230.88,230.55,230.88,5514.0
2022-08-12 12:35:00,230.89,231.17,230.79,230.79,5137.0,230.89,231.17,230.79,230.79,5137.0
2022-08-12 12:40:00,230.77,230.77,230.58,230.58,2080.0,230.77,230.77,230.58,230.58,2080.0
2022-08-12 12:45:00,230.74,230.77,230.58,230.71,2598.0,230.74,230.77,230.58,230.71,2598.0
2022-08-12 12:50:00,230.68,230.68,230.47,230.47,1256.0,230.68,230.68,230.47,230.47,1256.0
2022-08-12 12:55:00,230.56,230.65,230.51,230.58,1050.0,230.56,230.65,230.51,230.58,1050.0
2022-08-12 13:00:00,230.56,230.66,230.5,230.54,1550.0,230.56,230.66,230.5,230.54,1550.0
2022-08-12 13:05:00,230.61,230.91,230.61,230.8,1731.0,230.61,230.91,230.61,230.8,1731.0
2022-08-12 13:10:00,230.84,230.88,230.74,230.88,988.0,230.84,230.88,230.74,230.88,988.0
2022-08-12 13:15:00,230.86,230.98,230.79,230.89,1600.0,230.86,230.98,230.79,230.89,1600.0
2022-08-12 13:20:00,230.9,230.99,230.84,230.95,4451.0,230.9,230.99,230.84,230.95,4451.0
2022-08-12 13:25:00,230.85,231.08,230.82,230.89,2353.0,230.85,231.08,230.82,230.89,2353.0
2022-08-12 13:30:00,230.88,231.07,230.86,231.04,4375.0,230.88,231.07,230.86,231.04,4375.0
2022-08-12 13:35:00,231.07,231.11,230.87,230.87,1400.0,231.07,231.11,230.87,230.87,1400.0
2022-08-12 13:40:00,230.92,231.29,230.92,231.26,5516.0,230.92,231.29,230.92,231.26,5516.0
2022-08-12 13:45:00,231.19,231.25,231.12,231.25,700.0,231.19,231.25,231.12,231.25,700.0
2022-08-12 13:50:00,231.24,231.46,231.24,231.35,1700.0,231.24,231.46,231.24,231.35,1700.0
2022-08-12 13:55:00,231.27,231.27,231.14,231.18,520.0,231.27,231.27,231.14,231.18,520.0
2022-08-12 14:00:00,231.2,231.43,231.2,231.43,2743.0,231.2,231.43,231.2,231.43,2743.0
2022-08-12 14:05:00,231.47,231.63,231.41,231.41,908.0,231.47,231.63,231.41,231.41,908.0
2022-08-12 14:10:00,231.38,231.65,231.37,231.65,2316.0,231.38,231.65,231.37,231.65,2316.0
2022-08-12 14:15:00,231.61,231.75,231.53,231.53,7200.0,231.61,231.75,231.53,231.53,7200.0
2022-08-12 14:20:00,231.46,231.55,231.43,231.55,1251.0,231.46,231.55,231.43,231.55,1251.0
2022-08-12 14:25:00,231.54,231.72,231.47,231.72,2301.0,231.54,231.72,231.47,231.72,2301.0
2022-08-12 14:30:00,231.77,232.11,231.77,232.04,3953.0,231.77,232.11,231.77,232.04,3953.0
2022-08-12 14:35:00,232.0,232.0,231.65,231.73,1871.0,232.0,232.0,231.65,231.73,1871.0
2022-08-12 14:40:00,231.77,232.21,231.77,232.16,3127.0,231.77,232.21,231.77,232.16,3127.0
2022-08-12 14:45:00,232.15,232.43,232.15,232.37,3983.0,232.15,232.43,232.15,232.37,3983.0
2022-08-12 14:50:00,232.43,232.43,232.11,232.11,3015.0,232.43,232.43,232.11,232.11,3015.0
2022-08-12 14:55:00,232.03,232.24,232.02,232.24,2375.0,232.03,232.24,232.02,232.24,2375.0
2022-08-12 15:00:00,232.22,232.43,232.17,232.41,4126.0,232.22,232.43,232.17,232.41,4126.0
2022-08-12 15:05:00,232.41,232.64,232.41,232.5,6856.0,232.41,232.64,232.41,232.5,6856.0
2022-08-12 15:10:00,232.47,232.59,232.36,232.49,5305.0,232.47,232.59,232.36,232.49,5305.0
2022-08-12 15:15:00,232.48,232.5,232.14,232.33,4690.0,232.48,232.5,232.14,232.33,4690.0
2022-08-12 15:20:00,232.33,232.47,232.22,232.27,3974.0,232.33,232.47,232.22,232.27,3974.0
2022-08-12 15:25:00,232.29,232.38,232.13,232.3,5440.0,232.29,232.38,232.13,232.3,5440.0
2022-08-12 15:30:00,232.29,232.57,232.29,232.57,4818.0,232.29,232.57,232.29,232.57,4818.0
2022-08-12 15:35:00,232.53,232.53,232.17,232.36,8486.0,232.53,232.53,232.17,232.36,8486.0
2022-08-12 15:40:00,232.38,232.5,232.19,232.5,7616.0,232.38,232.5,232.19,232.5,7616.0
2022-08-12 15:45:00,232.42,232.68,232.2,232.64,9428.0,232.42,232.68,232.2,232.64,9428.0
2022-08-12 15:50:00,232.63,232.81,232.49,232.6,24068.0,232.63,232.81,232.49,232.6,24068.0
2022-08-12 15:55:00,232.6,233.15,232.42,233.06,58440.0,232.6,233.15,232.42,233.06,58440.0
2022-08-15 09:30:00,232.38,233.52,232.29,233.43,15360.0,232.38,233.52,232.29,233.43,15360.0
2022-08-15 09:35:00,233.4,233.4,232.02,232.27,3325.0,233.4,233.4,232.02,232.27,3325.0
2022-08-15 09:40:00,232.28,232.75,231.92,232.18,3160.0,232.28,232.75,231.92,232.18,3160.0
2022-08-15 09:45:00,232.51,232.94,232.34,232.45,2302.0,232.51,232.94,232.34,232.45,2302.0
2022-08-15 09:50:00,232.47,234.18,232.47,234.18,8890.0,232.47,234.18,232.47,234.18,8890.0
2022-08-15 09:55:00,234.34,234.96,234.13,234.7,7475.0,234.34,234.96,234.13,234.7,7475.0
2022-08-15 10:00:00,234.7,234.74,233.35,233.53,10183.0,234.7,234.74,233.35,233.53,10183.0
2022-08-15 10:05:00,233.67,233.83,233.41,233.75,2765.0,233.67,233.83,233.41,233.75,2765.0
2022-08-15 10:10:00,233.71,233.9,232.7,232.83,5700.0,233.71,233.9,232.7,232.83,5700.0
2022-08-15 10:15:00,232.84,233.48,232.7,233.48,3262.0,232.84,233.48,232.7,233.48,3262.0
2022-08-15 10:20:00,233.29,233.3,232.7,232.83,4710.0,233.29,233.3,232.7,232.83,4710.0
2022-08-15 10:25:00,232.7,233.05,232.7,233.02,5158.0,232.7,233.05,232.7,233.02,5158.0
2022-08-15 10:30:00,233.0,233.49,232.99,233.45,1590.0,233.0,233.49,232.99,233.45,1590.0
2022-08-15 10:35:00,233.42,233.69,233.13,233.5,10015.0,233.42,233.69,233.13,233.5,10015.0
2022-08-15 10:40:00,233.53,233.97,233.46,233.46,1725.0,233.53,233.97,233.46,233.46,1725.0
2022-08-15 10:45:00,233.4,233.44,232.82,232.82,4516.0,233.4,233.44,232.82,232.82,4516.0
2022-08-15 10:50:00,232.79,233.3,232.7,233.14,2991.0,232.79,233.3,232.7,233.14,2991.0
2022-08-15 10:55:00,233.3,233.62,233.02,233.29,3123.0,233.3,233.62,233.02,233.29,3123.0
2022-08-15 11:00:00,233.23,233.61,233.1,233.27,3213.0,233.23,233.61,233.1,233.27,3213.0
2022-08-15 11:05:00,233.38,233.56,233.04,233.04,4700.0,233.38,233.56,233.04,233.04,4700.0
2022-08-15 11:10:00,233.11,233.11,232.65,232.99,8465.0,233.11,233.11,232.65,232.99,8465.0
2022-08-15 11:15:00,232.99,233.11,232.86,233.02,3631.0,232.99,233.11,232.86,233.02,3631.0
2022-08-15 11:20:00,233.06,233.29,232.54,232.58,6350.0,233.06,233.29,232.54,232.58,6350.0
2022-08-15 11:25:00,232.56,232.7,232.19,232.64,12718.0,232.56,232.7,232.19,232.64,12718.0
2022-08-15 11:30:00,232.74,233.23,232.74,233.01,2036.0,232.74,233.23,232.74,233.01,2036.0
2022-08-15 11:35:00,233.14,233.5,232.91,233.49,3804.0,233.14,233.5,232.91,233.49,3804.0
2022-08-15 11:40:00,233.41,233.57,233.14,233.57,9035.0,233.41,233.57,233.14,233.57,9035.0
2022-08-15 11:45:00,233.39,234.2,233.39,234.16,6060.0,233.39,234.2,233.39,234.16,6060.0
2022-08-15 11:50:00,234.35,234.35,233.92,234.25,4429.0,234.35,234.35,233.92,234.25,4429.0
2022-08-15 11:55:00,234.21,234.55,234.18,234.32,6835.0,234.21,234.55,234.18,234.32,6835.0
2022-08-15 12:00:00,234.33,234.38,234.07,234.38,3396.0,234.33,234.38,234.07,234.38,3396.0
2022-08-15 12:05:00,234.33,234.33,233.96,234.02,1602.0,234.33,234.33,233.96,234.02,1602.0
2022-08-15 12:10:00,234.08,234.37,234.08,234.3,3846.0,234.08,234.37,234.08,234.3,3846.0
2022-08-15 12:15:00,234.31,234.51,233.9,233.9,1500.0,234.31,234.51,233.9,233.9,1500.0
2022-08-15 12:20:00,233.77,233.83,233.61,233.73,1422.0,233.77,233.83,233.61,233.73,1422.0
2022-08-15 12:25:00,233.75,234.12,233.74,234.02,2466.0,233.75,234.12,233.74,234.02,2466.0
2022-08-15 12:30:00,233.88,233.96,233.88,233.94,900.0,233.88,233.96,233.88,233.94,900.0
2022-08-15 12:35:00,233.86,233.86,233.54,233.67,2370.0,233.86,233.86,233.54,233.67,2370.0
2022-08-15 12:40:00,233.65,233.79,233.5,233.71,1974.0,233.65,233.79,233.5,233.71,1974.0
2022-08-15 12:45:00,233.68,233.8,233.56,233.56,3300.0,233.68,233.8,233.56,233.56,3300.0
2022-08-15 12:50:00,233.56,233.9,233.56,233.9,1408.0,233.56,233.9,233.56,233.9,1408.0
2022-08-15 12:55:00,233.87,233.94,233.86,233.86,1231.0,233.87,233.94,233.86,233.86,1231.0
2022-08-15 13:00:00,233.81,233.86,233.79,233.86,400.0,233.81,233.86,233.79,233.86,400.0
2022-08-15 13:05:00,233.93,234.3,233.92,234.21,1850.0,233.93,234.3,233.92,234.21,1850.0
2022-08-15 13:10:00,234.14,234.16,233.99,234.13,2891.0,234.14,234.16,233.99,234.13,2891.0
2022-08-15 13:15:00,234.14,234.16,233.73,233.8,2924.0,234.14,234.16,233.73,233.8,2924.0
2022-08-15 13:20:00,233.65,233.9,233.64,233.9,1830.0,233.65,233.9,233.64,233.9,1830.0
2022-08-15 13:25:00,233.93,233.97,233.73,233.73,1400.0,233.93,233.97,233.73,233.73,1400.0
2022-08-15 13:30:00,233.79,233.9,233.67,233.67,1200.0,233.79,233.9,233.67,233.67,1200.0
2022-08-15 13:35:00,233.73,233.74,233.23,233.32,1511.0,233.73,233.74,233.23,233.32,1511.0
2022-08-15 13:40:00,233.35,233.47,233.3,233.33,5995.0,233.35,233.47,233.3,233.33,5995.0
2022-08-15 13:45:00,233.23,233.6,233.22,233.6,4513.0,233.23,233.6,233.22,233.6,4513.0
2022-08-15 13:50:00,233.58,233.58,233.37,233.54,2129.0,233.58,233.58,233.37,233.54,2129.0
2022-08-15 13:55:00,233.6,233.77,233.6,233.73,2771.0,233.6,233.77,233.6,233.73,2771.0
2022-08-15 14:00:00,233.75,233.81,233.54,233.81,2425.0,233.75,233.81,233.54,233.81,2425.0
2022-08-15 14:05:00,233.65,233.75,233.62,233.7,1600.0,233.65,233.75,233.62,233.7,1600.0
2022-08-15 14:10:00,233.73,233.95,233.72,233.79,2156.0,233.73,233.95,233.72,233.79,2156.0
2022-08-15 14:15:00,233.8,234.0,233.74,233.86,3686.0,233.8,234.0,233.74,233.86,3686.0
2022-08-15 14:20:00,233.91,233.96,233.7,233.76,3400.0,233.91,233.96,233.7,233.76,3400.0
2022-08-15 14:25:00,233.69,233.71,233.53,233.68,2451.0,233.69,233.71,233.53,233.68,2451.0
2022-08-15 14:30:00,233.68,233.98,233.47,233.98,2300.0,233.68,233.98,233.47,233.98,2300.0
2022-08-15 14:35:00,233.97,234.17,233.91,234.17,3884.0,233.97,234.17,233.91,234.17,3884.0
2022-08-15 14:40:00,234.17,234.24,234.0,234.24,3000.0,234.17,234.24,234.0,234.24,3000.0
2022-08-15 14:45:00,234.2,234.26,234.14,234.21,2250.0,234.2,234.26,234.14,234.21,2250.0
2022-08-15 14:50:00,234.29,234.5,234.23,234.39,4600.0,234.29,234.5,234.23,234.39,4600.0
2022-08-15 14:55:00,234.47,234.5,234.41,234.45,2949.0,234.47,234.5,234.41,234.45,2949.0
2022-08-15 15:00:00,234.34,234.61,234.27,234.53,4610.0,234.34,234.61,234.27,234.53,4610.0
2022-08-15 15:05:00,234.52,234.59,234.42,234.42,3306.0,234.52,234.59,234.42,234.42,3306.0
2022-08-15 15:10:00,234.35,234.73,234.28,234.64,3789.0,234.35,234.73,234.28,234.64,3789.0
2022-08-15 15:15:00,234.72,234.83,234.68,234.72,2700.0,234.72,234.83,234.68,234.72,2700.0
2022-08-15 15:20:00,234.72,234.81,234.64,234.66,3820.0,234.72,234.81,234.64,234.66,3820.0
2022-08-15 15:25:00,234.57,234.57,234.33,234.52,2379.0,234.57,234.57,234.33,234.52,2379.0
2022-08-15 15:30:00,234.56,234.56,234.34,234.53,3934.0,234.56,234.56,234.34,234.53,3934.0
2022-08-15 15:35:00,234.54,234.58,234.32,234.42,5220.0,234.54,234.58,234.32,234.42,5220.0
2022-08-15 15:40:00,234.42,234.44,234.14,234.22,7883.0,234.42,234.44,234.14,234.22,7883.0
2022-08-15 15:45:00,234.19,234.38,234.12,234.28,8498.0,234.19,234.38,234.12,234.28,8498.0
2022-08-15 15:50:00,234.42,234.44,233.97,234.16,15142.0,234.42,234.44,233.97,234.16,15142.0
2022-08-15 15:55:00,234.01,234.12,233.84,234.06,39969.0,234.01,234.12,233.84,234.06,39969.0
2022-08-16 09:30:00,231.25,232.58,230.54,231.99,20447.0,231.25,232.58,230.54,231.99,20447.0
2022-08-16 09:35:00,231.99,233.44,231.68,232.39,6916.0,231.99,233.44,231.68,232.39,6916.0
2022-08-16 09:40:00,232.16,232.52,231.47,231.47,12413.0,232.16,232.52,231.47,231.47,12413.0
2022-08-16 09:45:00,231.42,232.16,230.72,231.32,6882.0,231.42,232.16,230.72,231.32,6882.0
2022-08-16 09:50:00,231.35,232.37,230.93,231.95,4618.0,231.35,232.37,230.93,231.95,4618.0
2022-08-16 09:55:00,231.85,232.13,231.67,232.13,4049.0,231.85,232.13,231.67,232.13,4049.0
2022-08-16 10:00:00,231.91,232.09,230.71,231.25,3328.0,231.91,232.09,230.71,231.25,3328.0
2022-08-16 10:05:00,231.26,231.96,231.25,231.88,2849.0,231.26,231.96,231.25,231.88,2849.0
2022-08-16 10:10:00,232.03,232.1,231.59,231.72,2200.0,232.03,232.1,231.59,231.72,2200.0
2022-08-16 10:15:00,231.64,231.81,231.0,231.81,4800.0,231.64,231.81,231.0,231.81,4800.0
2022-08-16 10:20:00,231.67,231.78,231.41,231.77,2341.0,231.67,231.78,231.41,231.77,2341.0
2022-08-16 10:25:00,231.76,231.84,230.85,231.42,33823.0,231.76,231.84,230.85,231.42,33823.0
2022-08-16 10:30:00,231.3,231.3,230.19,230.19,25428.0,231.3,231.3,230.19,230.19,25428.0
2022-08-16 10:35:00,230.26,231.05,230.18,230.94,8661.0,230.26,231.05,230.18,230.94,8661.0
2022-08-16 10:40:00,230.82,231.68,230.79,231.68,2687.0,230.82,231.68,230.79,231.68,2687.0
2022-08-16 10:45:00,231.84,232.22,231.39,232.22,4228.0,231.84,232.22,231.39,232.22,4228.0
2022-08-16 10:50:00,232.22,232.71,232.0,232.31,2952.0,232.22,232.71,232.0,232.31,2952.0
2022-08-16 10:55:00,232.33,232.5,232.24,232.27,1800.0,232.33,232.5,232.24,232.27,1800.0
2022-08-16 11:00:00,232.35,232.91,232.35,232.36,3773.0,232.35,232.91,232.35,232.36,3773.0
2022-08-16 11:05:00,232.59,232.76,232.48,232.76,1300.0,232.59,232.76,232.48,232.76,1300.0
2022-08-16 11:10:00,232.64,233.27,232.53,233.08,5273.0,232.64,233.27,232.53,233.08,5273.0
2022-08-16 11:15:00,233.07,233.14,232.93,232.98,2506.0,233.07,233.14,232.93,232.98,2506.0
2022-08-16 11:20:00,232.84,232.85,232.64,232.69,2800.0,232.84,232.85,232.64,232.69,2800.0
2022-08-16 11:25:00,232.64,233.16,232.64,233.14,3950.0,232.64,233.16,232.64,233.14,3950.0
2022-08-16 11:30:00,233.27,233.67,233.17,233.41,6194.0,233.27,233.67,233.17,233.41,6194.0
2022-08-16 11:35:00,233.29,233.61,233.13,233.61,6236.0,233.29,233.61,233.13,233.61,6236.0
2022-08-16 11:40:00,233.76,233.85,233.6,233.74,3615.0,233.76,233.85,233.6,233.74,3615.0
2022-08-16 11:45:00,233.65,234.17,233.65,233.95,1686.0,233.65,234.17,233.65,233.95,1686.0
2022-08-16 11:50:00,233.99,234.42,233.99,234.39,2983.0,233.99,234.42,233.99,234.39,2983.0
2022-08-16 11:55:00,234.48,234.57,234.0,234.01,6133.0,234.48,234.57,234.0,234.01,6133.0
2022-08-16 12:00:00,233.95,234.06,233.6,233.73,6767.0,233.95,234.06,233.6,233.73,6767.0
2022-08-16 12:05:00,233.72,233.87,233.71,233.72,715.0,233.72,233.87,233.71,233.72,715.0
2022-08-16 12:10:00,233.62,233.79,233.49,233.61,14706.0,233.62,233.79,233.49,233.61,14706.0
2022-08-16 12:15:00,233.65,233.68,233.59,233.63,4097.0,233.65,233.68,233.59,233.63,4097.0
2022-08-16 12:20:00,233.47,233.47,233.0,233.06,10805.0,233.47,233.47,233.0,233.06,10805.0
2022-08-16 12:25:00,232.91,233.0,232.54,232.82,1028.0,232.91,233.0,232.54,232.82,1028.0
2022-08-16 12:30:00,232.91,233.09,232.83,232.83,4871.0,232.91,233.09,232.83,232.83,4871.0
2022-08-16 12:35:00,232.84,233.0,232.74,232.8,1688.0,232.84,233.0,232.74,232.8,1688.0
2022-08-16 12:40:00,232.59,232.87,232.58,232.58,2167.0,232.59,232.87,232.58,232.58,2167.0
2022-08-16 12:45:00,232.69,232.76,232.53,232.53,600.0,232.69,232.76,232.53,232.53,600.0
2022-08-16 12:50:00,232.37,232.54,232.29,232.44,2600.0,232.37,232.54,232.29,232.44,2600.0
2022-08-16 12:55:00,232.42,232.56,232.36,232.49,6814.0,232.42,232.56,232.36,232.49,6814.0
2022-08-16 13:00:00,232.5,232.59,232.44,232.47,4560.0,232.5,232.59,232.44,232.47,4560.0
2022-08-16 13:05:00,232.5,232.57,232.44,232.51,5123.0,232.5,232.57,232.44,232.51,5123.0
2022-08-16 13:10:00,232.47,232.91,232.41,232.66,8071.0,232.47,232.91,232.41,232.66,8071.0
2022-08-16 13:15:00,232.61,232.76,232.32,232.71,7900.0,232.61,232.76,232.32,232.71,7900.0
2022-08-16 13:20:00,232.71,233.16,232.63,233.16,1500.0,232.71,233.16,232.63,233.16,1500.0
2022-08-16 13:25:00,233.36,233.44,233.1,233.43,2872.0,233.36,233.44,233.1,233.43,2872.0
2022-08-16 13:30:00,233.48,233.78,233.47,233.73,759.0,233.48,233.78,233.47,233.73,759.0
2022-08-16 13:35:00,233.71,234.31,233.71,234.22,1324.0,233.71,234.31,233.71,234.22,1324.0
2022-08-16 13:40:00,234.18,234.25,233.91,234.07,1100.0,234.18,234.25,233.91,234.07,1100.0
2022-08-16 13:45:00,234.08,234.15,233.98,234.08,2694.0,234.08,234.15,233.98,234.08,2694.0
2022-08-16 13:50:00,234.04,234.26,234.03,234.18,5810.0,234.04,234.26,234.03,234.18,5810.0
2022-08-16 13:55:00,234.09,234.31,234.01,234.3,734.0,234.09,234.31,234.01,234.3,734.0
2022-08-16 14:00:00,234.13,234.52,234.1,234.43,4294.0,234.13,234.52,234.1,234.43,4294.0
2022-08-16 14:05:00,234.61,234.85,234.45,234.84,4082.0,234.61,234.85,234.45,234.84,4082.0
2022-08-16 14:10:00,234.84,234.9,234.84,234.9,300.0,234.84,234.9,234.84,234.9,300.0
2022-08-16 14:15:00,234.87,235.01,234.76,234.78,2920.0,234.87,235.01,234.76,234.78,2920.0
2022-08-16 14:20:00,234.76,234.87,234.61,234.62,2074.0,234.76,234.87,234.61,234.62,2074.0
2022-08-16 14:25:00,234.65,234.67,234.39,234.39,1660.0,234.65,234.67,234.39,234.39,1660.0
2022-08-16 14:30:00,234.33,234.34,233.84,233.84,2406.0,234.33,234.34,233.84,233.84,2406.0
2022-08-16 14:35:00,233.79,233.79,232.34,232.49,5300.0,233.79,233.79,232.34,232.49,5300.0
2022-08-16 14:40:00,232.58,232.59,232.23,232.29,2330.0,232.58,232.59,232.23,232.29,2330.0
2022-08-16 14:45:00,232.21,232.21,231.48,231.94,3257.0,232.21,232.21,231.48,231.94,3257.0
2022-08-16 14:50:00,231.75,231.99,231.64,231.72,4798.0,231.75,231.99,231.64,231.72,4798.0
2022-08-16 14:55:00,231.68,232.19,231.68,232.19,2477.0,231.68,232.19,231.68,232.19,2477.0
2022-08-16 15:00:00,231.79,232.03,231.73,232.03,2444.0,231.79,232.03,231.73,232.03,2444.0
2022-08-16 15:05:00,231.99,232.3,231.97,232.28,3824.0,231.99,232.3,231.97,232.28,3824.0
2022-08-16 15:10:00,231.95,232.17,231.91,232.12,4413.0,231.95,232.17,231.91,232.12,4413.0
2022-08-16 15:15:00,232.14,232.41,232.13,232.34,2550.0,232.14,232.41,232.13,232.34,2550.0
2022-08-16 15:20:00,232.17,232.72,232.1,232.7,1900.0,232.17,232.72,232.1,232.7,1900.0
2022-08-16 15:25:00,233.0,233.22,232.91,233.06,2800.0,233.0,233.22,232.91,233.06,2800.0
2022-08-16 15:30:00,233.07,233.52,233.04,233.43,4556.0,233.07,233.52,233.04,233.43,4556.0
2022-08-16 15:35:00,233.46,233.55,233.22,233.34,5076.0,233.46,233.55,233.22,233.34,5076.0
2022-08-16 15:40:00,233.3,233.42,233.07,233.14,5479.0,233.3,233.42,233.07,233.14,5479.0
2022-08-16 15:45:00,233.14,233.87,233.14,233.77,4885.0,233.14,233.87,233.14,233.77,4885.0
2022-08-16 15:50:00,233.84,233.98,233.58,233.79,10940.0,233.84,233.98,233.58,233.79,10940.0
2022-08-16 15:55:00,233.78,233.93,233.48,233.68,28717.0,233.78,233.93,233.48,233.68,28717.0
2022-08-17 09:30:00,230.37,230.55,228.58,228.58,48075.0,230.37,230.55,228.58,228.58,48075.0
2022-08-17 09:35:00,228.38,230.18,228.38,229.6,14471.0,228.38,230.18,228.38,229.6,14471.0
2022-08-17 09:40:00,229.9,229.91,228.34,229.22,5922.0,229.9,229.91,228.34,229.22,5922.0
2022-08-17 09:45:00,229.21,229.52,229.0,229.28,5232.0,229.21,229.52,229.0,229.28,5232.0
2022-08-17 09:50:00,229.35,230.19,228.68,229.93,1999.0,229.35,230.19,228.68,229.93,1999.0
2022-08-17 09:55:00,230.15,230.51,230.03,230.2,3000.0,230.15,230.51,230.03,230.2,3000.0
2022-08-17 10:00:00,230.04,230.86,229.82,230.86,14331.0,230.04,230.86,229.82,230.86,14331.0
2022-08-17 10:05:00,230.98,231.31,229.74,229.74,7732.0,230.98,231.31,229.74,229.74,7732.0
2022-08-17 10:10:00,229.78,230.2,229.55,229.57,2889.0,229.78,230.2,229.55,229.57,2889.0
2022-08-17 10:15:00,229.59,229.99,229.36,229.73,2300.0,229.59,229.99,229.36,229.73,2300.0
2022-08-17 10:20:00,229.59,229.84,229.53,229.56,1351.0,229.59,229.84,229.53,229.56,1351.0
2022-08-17 10:25:00,229.61,229.77,229.41,229.44,5470.0,229.61,229.77,229.41,229.44,5470.0
2022-08-17 10:30:00,229.14,229.33,228.92,228.93,1554.0,229.14,229.33,228.92,228.93,1554.0
2022-08-17 10:35:00,229.0,229.0,228.04,228.54,6223.0,229.0,229.0,228.04,228.54,6223.0
2022-08-17 10:40:00,228.56,229.38,228.56,229.02,2881.0,228.56,229.38,228.56,229.02,2881.0
2022-08-17 10:45:00,229.09,229.22,228.93,228.93,2372.0,229.09,229.22,228.93,228.93,2372.0
2022-08-17 10:50:00,228.79,228.84,228.28,228.28,1429.0,228.79,228.84,228.28,228.28,1429.0
2022-08-17 10:55:00,228.23,228.36,228.13,228.32,2960.0,228.23,228.36,228.13,228.32,2960.0
2022-08-17 11:00:00,228.43,228.97,228.43,228.55,3000.0,228.43,228.97,228.43,228.55,3000.0
2022-08-17 11:05:00,228.53,228.67,228.08,228.61,4630.0,228.53,228.67,228.08,228.61,4630.0
2022-08-17 11:10:00,228.59,228.72,228.45,228.48,3628.0,228.59,228.72,228.45,228.48,3628.0
2022-08-17 11:15:00,228.33,228.71,228.11,228.7,2100.0,228.33,228.71,228.11,228.7,2100.0
2022-08-17 11:20:00,228.85,229.28,228.77,229.28,9086.0,228.85,229.28,228.77,229.28,9086.0
2022-08-17 11:25:00,229.26,229.26,228.62,228.68,4778.0,229.26,229.26,228.62,228.68,4778.0
2022-08-17 11:30:00,228.69,229.06,228.44,228.45,5212.0,228.69,229.06,228.44,228.45,5212.0
2022-08-17 11:35:00,228.36,228.44,228.25,228.26,2300.0,228.36,228.44,228.25,228.26,2300.0
2022-08-17 11:40:00,228.13,228.18,227.73,227.8,5854.0,228.13,228.18,227.73,227.8,5854.0
2022-08-17 11:45:00,227.83,228.03,227.76,227.94,5042.0,227.83,228.03,227.76,227.94,5042.0
2022-08-17 11:50:00,227.89,228.06,227.66,227.91,6961.0,227.89,228.06,227.66,227.91,6961.0
2022-08-17 11:55:00,227.92,228.24,227.88,228.15,6862.0,227.92,228.24,227.88,228.15,6862.0
2022-08-17 12:00:00,228.25,228.56,228.23,228.49,5801.0,228.25,228.56,228.23,228.49,5801.0
2022-08-17 12:05:00,228.5,228.6,228.05,228.09,8082.0,228.5,228.6,228.05,228.09,8082.0
2022-08-17 12:10:00,228.03,228.11,227.94,228.05,5340.0,228.03,228.11,227.94,228.05,5340.0
2022-08-17 12:15:00,228.18,228.35,228.13,228.35,2980.0,228.18,228.35,228.13,228.35,2980.0
2022-08-17 12:20:00,228.23,228.62,228.17,228.62,4184.0,228.23,228.62,228.17,228.62,4184.0
2022-08-17 12:25:00,228.56,228.87,228.47,228.87,6880.0,228.56,228.87,228.47,228.87,6880.0
2022-08-17 12:30:00,228.9,229.05,228.8,228.97,1500.0,228.9,229.05,228.8,228.97,1500.0
2022-08-17 12:35:00,229.01,229.3,229.0,229.1,11462.0,229.01,229.3,229.0,229.1,11462.0
2022-08-17 12:40:00,229.02,229.18,229.01,229.03,2017.0,229.02,229.18,229.01,229.03,2017.0
2022-08-17 12:45:00,228.98,229.12,228.79,228.79,1941.0,228.98,229.12,228.79,228.79,1941.0
2022-08-17 12:50:00,228.89,228.94,228.65,228.65,1400.0,228.89,228.94,228.65,228.65,1400.0
2022-08-17 12:55:00,228.63,228.86,228.62,228.85,1600.0,228.63,228.86,228.62,228.85,1600.0
2022-08-17 13:00:00,228.86,228.88,228.5,228.84,2400.0,228.86,228.88,228.5,228.84,2400.0
2022-08-17 13:05:00,228.94,229.0,228.67,228.68,1700.0,228.94,229.0,228.67,228.68,1700.0
2022-08-17 13:10:00,228.58,228.85,228.58,228.79,2125.0,228.58,228.85,228.58,228.79,2125.0
2022-08-17 13:15:00,228.87,229.0,228.64,228.65,2211.0,228.87,229.0,228.64,228.65,2211.0
2022-08-17 13:20:00,228.67,229.02,228.67,229.01,1961.0,228.67,229.02,228.67,229.01,1961.0
2022-08-17 13:25:00,229.15,229.36,229.13,229.36,600.0,229.15,229.36,229.13,229.36,600.0
2022-08-17 13:30:00,229.41,229.5,229.09,229.09,2000.0,229.41,229.5,229.09,229.09,2000.0
2022-08-17 13:35:00,229.11,229.11,228.75,228.89,3256.0,229.11,229.11,228.75,228.89,3256.0
2022-08-17 13:40:00,228.91,229.12,228.91,229.03,1333.0,228.91,229.12,228.91,229.03,1333.0
2022-08-17 13:45:00,229.05,229.1,228.92,229.01,1900.0,229.05,229.1,228.92,229.01,1900.0
2022-08-17 13:50:00,228.94,229.02,228.8,228.8,4746.0,228.94,229.02,228.8,228.8,4746.0
2022-08-17 13:55:00,228.73,228.77,228.53,228.74,11158.0,228.73,228.77,228.53,228.74,11158.0
2022-08-17 14:00:00,228.82,229.83,228.66,229.13,14667.0,228.82,229.83,228.66,229.13,14667.0
2022-08-17 14:05:00,229.12,229.61,228.56,229.56,19268.0,229.12,229.61,228.56,229.56,19268.0
2022-08-17 14:10:00,229.21,230.2,229.19,230.2,15180.0,229.21,230.2,229.19,230.2,15180.0
2022-08-17 14:15:00,230.22,230.5,229.73,230.17,9397.0,230.22,230.5,229.73,230.17,9397.0
2022-08-17 14:20:00,229.89,229.92,229.4,229.55,2155.0,229.89,229.92,229.4,229.55,2155.0
2022-08-17 14:25:00,229.71,230.2,229.58,230.01,2700.0,229.71,230.2,229.58,230.01,2700.0
2022-08-17 14:30:00,230.08,230.28,229.9,230.16,3085.0,230.08,230.28,229.9,230.16,3085.0
2022-08-17 14:35:00,230.24,230.71,230.12,230.71,13200.0,230.24,230.71,230.12,230.71,13200.0
2022-08-17 14:40:00,230.5,230.5,229.73,229.73,12352.0,230.5,230.5,229.73,229.73,12352.0
2022-08-17 14:45:00,229.85,230.05,229.4,229.73,3156.0,229.85,230.05,229.4,229.73,3156.0
2022-08-17 14:50:00,229.79,229.8,229.61,229.72,4113.0,229.79,229.8,229.61,229.72,4113.0
2022-08-17 14:55:00,229.73,229.93,229.5,229.5,2742.0,229.73,229.93,229.5,229.5,2742.0
2022-08-17 15:00:00,229.34,229.75,229.34,229.71,2413.0,229.34,229.75,229.34,229.71,2413.0
2022-08-17 15:05:00,229.76,229.89,229.23,229.3,5199.0,229.76,229.89,229.23,229.3,5199.0
2022-08-17 15:10:00,229.31,229.31,228.24,228.36,8453.0,229.31,229.31,228.24,228.36,8453.0
2022-08-17 15:15:00,228.41,228.47,228.07,228.23,5700.0,228.41,228.47,228.07,228.23,5700.0
2022-08-17 15:20:00,228.2,228.65,228.13,228.63,4544.0,228.2,228.65,228.13,228.63,4544.0
2022-08-17 15:25:00,228.73,229.03,228.61,228.82,4313.0,228.73,229.03,228.61,228.82,4313.0
2022-08-17 15:30:00,228.64,228.78,228.33,228.39,6983.0,228.64,228.78,228.33,228.39,6983.0
2022-08-17 15:35:00,228.35,228.6,228.13,228.14,10223.0,228.35,228.6,228.13,228.14,10223.0
2022-08-17 15:40:00,228.11,228.62,228.1,228.42,10749.0,228.11,228.62,228.1,228.42,10749.0
2022-08-17 15:45:00,228.28,228.45,228.1,228.17,9358.0,228.28,228.45,228.1,228.17,9358.0
2022-08-17 15:50:00,228.23,228.36,227.86,228.23,19417.0,228.23,228.36,227.86,228.23,19417.0
2022-08-17 15:55:00,228.25,228.4,228.11,228.2,52653.0,228.25,228.4,228.11,228.2,52653.0
2022-08-18 09:30:00,228.83,228.9,227.94,228.31,20653.0,228.83,228.9,227.94,228.31,20653.0
2022-08-18 09:35:00,228.23,229.48,228.16,229.48,6200.0,228.23,229.48,228.16,229.48,6200.0
2022-08-18 09:40:00,229.28,229.77,228.88,229.56,7391.0,229.28,229.77,228.88,229.56,7391.0
2022-08-18 09:45:00,229.59,229.69,228.76,228.93,5177.0,229.59,229.69,228.76,228.93,5177.0
2022-08-18 09:50:00,228.67,229.68,228.67,229.41,4806.0,228.67,229.68,228.67,229.41,4806.0
2022-08-18 09:55:00,229.34,229.52,228.5,228.64,4150.0,229.34,229.52,228.5,228.64,4150.0
2022-08-18 10:00:00,228.51,228.7,228.17,228.55,5347.0,228.51,228.7,228.17,228.55,5347.0
2022-08-18 10:05:00,228.72,229.29,228.44,229.08,6783.0,228.72,229.29,228.44,229.08,6783.0
2022-08-18 10:10:00,229.01,229.17,228.9,229.16,3615.0,229.01,229.17,228.9,229.16,3615.0
2022-08-18 10:15:00,229.32,229.32,228.63,228.63,1887.0,229.32,229.32,228.63,228.63,1887.0
2022-08-18 10:20:00,228.55,228.82,228.35,228.39,3829.0,228.55,228.82,228.35,228.39,3829.0
2022-08-18 10:25:00,228.36,228.36,227.82,227.96,5039.0,228.36,228.36,227.82,227.96,5039.0
2022-08-18 10:30:00,228.03,228.19,227.67,228.09,4723.0,228.03,228.19,227.67,228.09,4723.0
2022-08-18 10:35:00,228.07,229.11,228.07,229.05,5792.0,228.07,229.11,228.07,229.05,5792.0
2022-08-18 10:40:00,228.93,229.31,228.76,228.76,4609.0,228.93,229.31,228.76,228.76,4609.0
2022-08-18 10:45:00,228.83,229.39,228.66,229.3,11776.0,228.83,229.39,228.66,229.3,11776.0
2022-08-18 10:50:00,229.3,229.74,229.25,229.25,20028.0,229.3,229.74,229.25,229.25,20028.0
2022-08-18 10:55:00,229.25,229.84,229.2,229.81,9952.0,229.25,229.84,229.2,229.81,9952.0
2022-08-18 11:00:00,229.73,229.94,228.77,228.77,3472.0,229.73,229.94,228.77,228.77,3472.0
2022-08-18 11:05:00,228.71,228.96,228.4,228.96,2229.0,228.71,228.96,228.4,228.96,2229.0
2022-08-18 11:10:00,228.89,229.1,228.81,229.0,3780.0,228.89,229.1,228.81,229.0,3780.0
2022-08-18 11:15:00,228.9,229.34,228.9,228.94,1725.0,228.9,229.34,228.9,228.94,1725.0
2022-08-18 11:20:00,228.88,229.28,228.75,229.25,2211.0,228.88,229.28,228.75,229.25,2211.0
2022-08-18 11:25:00,229.26,229.37,228.89,229.05,7599.0,229.26,229.37,228.89,229.05,7599.0
2022-08-18 11:30:00,229.09,229.64,229.09,229.41,4217.0,229.09,229.64,229.09,229.41,4217.0
2022-08-18 11:35:00,229.49,229.53,229.21,229.42,6231.0,229.49,229.53,229.21,229.42,6231.0
2022-08-18 11:40:00,229.46,229.9,229.14,229.44,7737.0,229.46,229.9,229.14,229.44,7737.0
2022-08-18 11:45:00,229.38,229.71,229.35,229.71,3682.0,229.38,229.71,229.35,229.71,3682.0
2022-08-18 11:50:00,229.63,229.75,229.56,229.64,2509.0,229.63,229.75,229.56,229.64,2509.0
2022-08-18 11:55:00,229.82,229.82,229.5,229.6,3100.0,229.82,229.82,229.5,229.6,3100.0
2022-08-18 12:00:00,229.51,229.6,229.21,229.6,8036.0,229.51,229.6,229.21,229.6,8036.0
2022-08-18 12:05:00,229.49,229.54,229.31,229.45,1814.0,229.49,229.54,229.31,229.45,1814.0
2022-08-18 12:10:00,229.41,229.42,229.07,229.25,2371.0,229.41,229.42,229.07,229.25,2371.0
2022-08-18 12:15:00,229.14,229.35,229.12,229.3,2058.0,229.14,229.35,229.12,229.3,2058.0
2022-08-18 12:20:00,229.27,229.27,228.73,228.73,3560.0,229.27,229.27,228.73,228.73,3560.0
2022-08-18 12:25:00,228.72,228.92,228.61,228.82,3399.0,228.72,228.92,228.61,228.82,3399.0
2022-08-18 12:30:00,228.67,228.9,228.67,228.68,2330.0,228.67,228.9,228.67,228.68,2330.0
2022-08-18 12:35:00,228.69,228.79,228.49,228.61,6235.0,228.69,228.79,228.49,228.61,6235.0
2022-08-18 12:40:00,228.64,228.66,227.95,227.95,5006.0,228.64,228.66,227.95,227.95,5006.0
2022-08-18 12:45:00,227.97,228.44,227.9,228.37,11444.0,227.97,228.44,227.9,228.37,11444.0
2022-08-18 12:50:00,228.37,228.45,228.25,228.42,2300.0,228.37,228.45,228.25,228.42,2300.0
2022-08-18 12:55:00,228.46,228.57,228.39,228.53,3781.0,228.46,228.57,228.39,228.53,3781.0
2022-08-18 13:00:00,228.53,228.71,228.42,228.62,3905.0,228.53,228.71,228.42,228.62,3905.0
2022-08-18 13:05:00,228.53,229.08,228.53,229.08,3101.0,228.53,229.08,228.53,229.08,3101.0
2022-08-18 13:10:00,229.15,229.35,228.71,228.81,4537.0,229.15,229.35,228.71,228.81,4537.0
2022-08-18 13:15:00,228.74,229.15,228.74,229.15,2225.0,228.74,229.15,228.74,229.15,2225.0
2022-08-18 13:20:00,229.21,229.32,229.07,229.32,5484.0,229.21,229.32,229.07,229.32,5484.0
2022-08-18 13:25:00,229.4,229.49,229.34,229.46,3090.0,229.4,229.49,229.34,229.46,3090.0
2022-08-18 13:30:00,229.46,229.52,229.13,229.45,9022.0,229.46,229.52,229.13,229.45,9022.0
2022-08-18 13:35:00,229.73,230.28,229.63,230.28,10579.0,229.73,230.28,229.63,230.28,10579.0
2022-08-18 13:40:00,230.29,230.35,230.08,230.1,5878.0,230.29,230.35,230.08,230.1,5878.0
2022-08-18 13:45:00,230.0,230.07,229.84,229.93,4018.0,230.0,230.07,229.84,229.93,4018.0
2022-08-18 13:50:00,229.87,229.96,229.78,229.84,5911.0,229.87,229.96,229.78,229.84,5911.0
2022-08-18 13:55:00,229.8,230.05,229.8,229.81,7138.0,229.8,230.05,229.8,229.81,7138.0
2022-08-18 14:00:00,229.76,229.82,229.59,229.59,5159.0,229.76,229.82,229.59,229.59,5159.0
2022-08-18 14:05:00,229.57,229.67,229.25,229.62,8046.0,229.57,229.67,229.25,229.62,8046.0
2022-08-18 14:10:00,229.64,229.8,229.56,229.77,5939.0,229.64,229.8,229.56,229.77,5939.0
2022-08-18 14:15:00,229.77,230.1,229.77,229.88,4814.0,229.77,230.1,229.77,229.88,4814.0
2022-08-18 14:20:00,229.87,229.9,229.48,229.52,5700.0,229.87,229.9,229.48,229.52,5700.0
2022-08-18 14:25:00,229.46,229.48,229.16,229.32,8853.0,229.46,229.48,229.16,229.32,8853.0
2022-08-18 14:30:00,229.4,229.42,229.09,229.17,5941.0,229.4,229.42,229.09,229.17,5941.0
2022-08-18 14:35:00,229.11,229.11,228.89,228.89,4693.0,229.11,229.11,228.89,228.89,4693.0
2022-08-18 14:40:00,228.94,229.19,228.94,229.19,5509.0,228.94,229.19,228.94,229.19,5509.0
2022-08-18 14:45:00,229.17,229.18,228.98,229.15,3789.0,229.17,229.18,228.98,229.15,3789.0
2022-08-18 14:50:00,229.13,229.76,229.06,229.76,6115.0,229.13,229.76,229.06,229.76,6115.0
2022-08-18 14:55:00,229.78,229.83,229.61,229.72,5225.0,229.78,229.83,229.61,229.72,5225.0
2022-08-18 15:00:00,229.7,229.86,229.55,229.86,4636.0,229.7,229.86,229.55,229.86,4636.0
2022-08-18 15:05:00,229.83,229.99,229.67,229.67,6129.0,229.83,229.99,229.67,229.67,6129.0
2022-08-18 15:10:00,229.8,229.97,229.54,229.93,5200.0,229.8,229.97,229.54,229.93,5200.0
2022-08-18 15:15:00,229.9,230.29,229.81,230.26,6240.0,229.9,230.29,229.81,230.26,6240.0
2022-08-18 15:20:00,230.24,230.52,230.13,230.47,6850.0,230.24,230.52,230.13,230.47,6850.0
2022-08-18 15:25:00,230.51,230.53,229.96,229.97,5679.0,230.51,230.53,229.96,229.97,5679.0
2022-08-18 15:30:00,229.97,230.21,229.84,230.18,7001.0,229.97,230.21,229.84,230.18,7001.0
2022-08-18 15:35:00,230.1,230.22,229.98,229.98,9774.0,230.1,230.22,229.98,229.98,9774.0
2022-08-18 15:40:00,229.92,229.95,229.66,229.81,7560.0,229.92,229.95,229.66,229.81,7560.0
2022-08-18 15:45:00,229.75,229.75,229.29,229.31,15019.0,229.75,229.75,229.29,229.31,15019.0
2022-08-18 15:50:00,229.28,229.28,228.32,228.58,26486.0,229.28,229.28,228.32,228.58,26486.0
2022-08-18 15:55:00,228.57,229.09,228.52,229.07,54898.0,228.57,229.09,228.52,229.07,54898.0
2022-08-19 09:30:00,226.1,226.62,224.83,225.26,66049.0,226.1,226.62,224.83,225.26,66049.0
2022-08-19 09:35:00,225.34,225.53,224.21,224.37,8510.0,225.34,225.53,224.21,224.37,8510.0
2022-08-19 09:40:00,224.47,224.47,223.45,223.45,5838.0,224.47,224.47,223.45,223.45,5838.0
2022-08-19 09:45:00,223.43,223.6,222.41,222.41,7105.0,223.43,223.6,222.41,222.41,7105.0
2022-08-19 09:50:00,222.32,222.9,222.03,222.9,13515.0,222.32,222.9,222.03,222.9,13515.0
2022-08-19 09:55:00,222.88,223.27,222.48,222.48,7733.0,222.88,223.27,222.48,222.48,7733.0
2022-08-19 10:00:00,222.45,223.44,222.24,223.26,6224.0,222.45,223.44,222.24,223.26,6224.0
2022-08-19 10:05:00,223.31,223.55,222.8,222.8,6799.0,223.31,223.55,222.8,222.8,6799.0
2022-08-19 10:10:00,222.7,223.04,222.64,222.84,2508.0,222.7,223.04,222.64,222.84,2508.0
2022-08-19 10:15:00,223.06,223.15,222.63,222.63,6254.0,223.06,223.15,222.63,222.63,6254.0
2022-08-19 10:20:00,222.81,223.37,222.81,222.84,3278.0,222.81,223.37,222.81,222.84,3278.0
2022-08-19 10:25:00,222.91,223.17,222.69,223.17,4448.0,222.91,223.17,222.69,223.17,4448.0
2022-08-19 10:30:00,223.17,223.57,222.91,223.1,6545.0,223.17,223.57,222.91,223.1,6545.0
2022-08-19 10:35:00,223.25,223.25,222.76,223.03,10743.0,223.25,223.25,222.76,223.03,10743.0
2022-08-19 10:40:00,222.94,223.26,222.67,223.14,3512.0,222.94,223.26,222.67,223.14,3512.0
2022-08-19 10:45:00,223.13,223.23,222.89,223.03,4247.0,223.13,223.23,222.89,223.03,4247.0
2022-08-19 10:50:00,223.0,223.05,222.64,222.79,5858.0,223.0,223.05,222.64,222.79,5858.0
2022-08-19 10:55:00,222.82,222.82,221.96,221.97,6567.0,222.82,222.82,221.96,221.97,6567.0
2022-08-19 11:00:00,222.06,222.38,221.68,221.99,11775.0,222.06,222.38,221.68,221.99,11775.0
2022-08-19 11:05:00,221.98,222.32,221.78,221.84,3749.0,221.98,222.32,221.78,221.84,3749.0
2022-08-19 11:10:00,221.84,221.84,221.49,221.64,7036.0,221.84,221.84,221.49,221.64,7036.0
2022-08-19 11:15:00,221.78,222.25,221.72,222.21,2875.0,221.78,222.25,221.72,222.21,2875.0
2022-08-19 11:20:00,222.21,222.3,221.96,222.22,3435.0,222.21,222.3,221.96,222.22,3435.0
2022-08-19 11:25:00,222.2,222.39,222.18,222.34,2142.0,222.2,222.39,222.18,222.34,2142.0
2022-08-19 11:30:00,222.31,222.32,221.96,222.07,1661.0,222.31,222.32,221.96,222.07,1661.0
2022-08-19 11:35:00,222.26,222.33,222.07,222.18,3104.0,222.26,222.33,222.07,222.18,3104.0
2022-08-19 11:40:00,222.25,222.52,222.16,222.4,1687.0,222.25,222.52,222.16,222.4,1687.0
2022-08-19 11:45:00,222.43,222.91,222.43,222.58,2380.0,222.43,222.91,222.43,222.58,2380.0
2022-08-19 11:50:00,222.58,222.63,222.2,222.36,2328.0,222.58,222.63,222.2,222.36,2328.0
2022-08-19 11:55:00,222.23,222.25,221.95,221.95,2826.0,222.23,222.25,221.95,221.95,2826.0
2022-08-19 12:00:00,222.0,222.16,221.84,222.02,8223.0,222.0,222.16,221.84,222.02,8223.0
2022-08-19 12:05:00,222.24,222.3,222.1,222.2,7366.0,222.24,222.3,222.1,222.2,7366.0
2022-08-19 12:10:00,222.2,222.56,222.2,222.35,4163.0,222.2,222.56,222.2,222.35,4163.0
2022-08-19 12:15:00,222.47,222.65,222.47,222.52,2700.0,222.47,222.65,222.47,222.52,2700.0
2022-08-19 12:20:00,222.47,222.65,222.46,222.51,4171.0,222.47,222.65,222.46,222.51,4171.0
2022-08-19 12:25:00,222.56,222.57,222.21,222.22,2050.0,222.56,222.57,222.21,222.22,2050.0
2022-08-19 12:30:00,222.26,222.44,222.17,222.41,2778.0,222.26,222.44,222.17,222.41,2778.0
2022-08-19 12:35:00,222.4,222.77,222.4,222.52,3147.0,222.4,222.77,222.4,222.52,3147.0
2022-08-19 12:40:00,222.48,222.57,222.45,222.53,900.0,222.48,222.57,222.45,222.53,900.0
2022-08-19 12:45:00,222.65,222.84,222.63,222.74,1445.0,222.65,222.84,222.63,222.74,1445.0
2022-08-19 12:50:00,222.71,222.84,222.7,222.84,1440.0,222.71,222.84,222.7,222.84,1440.0
2022-08-19 12:55:00,222.86,223.23,222.86,223.02,2400.0,222.86,223.23,222.86,223.02,2400.0
2022-08-19 13:00:00,222.98,223.25,222.97,223.17,1590.0,222.98,223.25,222.97,223.17,1590.0
2022-08-19 13:05:00,223.17,223.17,222.66,222.66,2366.0,223.17,223.17,222.66,222.66,2366.0
2022-08-19 13:10:00,222.58,222.68,222.4,222.4,4724.0,222.58,222.68,222.4,222.4,4724.0
2022-08-19 13:15:00,222.45,222.71,222.44,222.71,1114.0,222.45,222.71,222.44,222.71,1114.0
2022-08-19 13:20:00,222.39,222.39,222.33,222.39,300.0,222.39,222.39,222.33,222.39,300.0
2022-08-19 13:25:00,222.39,222.43,222.19,222.27,1350.0,222.39,222.43,222.19,222.27,1350.0
2022-08-19 13:30:00,222.09,222.09,221.65,221.91,2400.0,222.09,222.09,221.65,221.91,2400.0
2022-08-19 13:35:00,221.85,221.85,221.68,221.74,721.0,221.85,221.85,221.68,221.74,721.0
2022-08-19 13:40:00,221.86,221.91,221.66,221.66,6563.0,221.86,221.91,221.66,221.66,6563.0
2022-08-19 13:45:00,221.73,221.84,221.71,221.81,5322.0,221.73,221.84,221.71,221.81,5322.0
2022-08-19 13:50:00,221.81,222.16,221.77,222.03,4000.0,221.81,222.16,221.77,222.03,4000.0
2022-08-19 13:55:00,222.09,222.66,222.09,222.55,6743.0,222.09,222.66,222.09,222.55,6743.0
2022-08-19 14:00:00,222.54,222.6,222.45,222.52,2359.0,222.54,222.6,222.45,222.52,2359.0
2022-08-19 14:05:00,222.53,222.79,222.53,222.67,7408.0,222.53,222.79,222.53,222.67,7408.0
2022-08-19 14:10:00,222.56,222.63,222.34,222.4,3638.0,222.56,222.63,222.34,222.4,3638.0
2022-08-19 14:15:00,222.43,222.51,222.33,222.33,1300.0,222.43,222.51,222.33,222.33,1300.0
2022-08-19 14:20:00,222.25,222.63,222.24,222.55,3925.0,222.25,222.63,222.24,222.55,3925.0
2022-08-19 14:25:00,222.56,222.56,222.38,222.54,4441.0,222.56,222.56,222.38,222.54,4441.0
2022-08-19 14:30:00,222.5,222.61,222.21,222.46,3500.0,222.5,222.61,222.21,222.46,3500.0
2022-08-19 14:35:00,222.45,222.47,222.33,222.43,900.0,222.45,222.47,222.33,222.43,900.0
2022-08-19 14:40:00,222.38,222.57,222.38,222.57,3100.0,222.38,222.57,222.38,222.57,3100.0
2022-08-19 14:45:00,222.54,222.6,222.42,222.59,4078.0,222.54,222.6,222.42,222.59,4078.0
2022-08-19 14:50:00,222.61,222.61,222.31,222.45,1200.0,222.61,222.61,222.31,222.45,1200.0
2022-08-19 14:55:00,222.46,222.46,222.23,222.3,1727.0,222.46,222.46,222.23,222.3,1727.0
2022-08-19 15:00:00,222.3,222.3,221.87,221.88,5500.0,222.3,222.3,221.87,221.88,5500.0
2022-08-19 15:05:00,221.92,222.11,221.87,221.94,6725.0,221.92,222.11,221.87,221.94,6725.0
2022-08-19 15:10:00,222.09,222.32,222.09,222.23,8800.0,222.09,222.32,222.09,222.23,8800.0
2022-08-19 15:15:00,222.29,222.42,222.19,222.36,7662.0,222.29,222.42,222.19,222.36,7662.0
2022-08-19 15:20:00,222.37,222.58,222.35,222.56,7843.0,222.37,222.58,222.35,222.56,7843.0
2022-08-19 15:25:00,222.55,222.61,222.46,222.61,3640.0,222.55,222.61,222.46,222.61,3640.0
2022-08-19 15:30:00,222.61,223.27,222.58,222.9,8197.0,222.61,223.27,222.58,222.9,8197.0
2022-08-19 15:35:00,222.95,223.07,222.81,222.83,9100.0,222.95,223.07,222.81,222.83,9100.0
2022-08-19 15:40:00,222.82,222.89,222.59,222.83,9126.0,222.82,222.89,222.59,222.83,9126.0
2022-08-19 15:45:00,222.78,222.82,222.49,222.61,13960.0,222.78,222.82,222.49,222.61,13960.0
2022-08-19 15:50:00,222.65,222.85,222.48,222.71,23674.0,222.65,222.85,222.48,222.71,23674.0
2022-08-19 15:55:00,222.71,222.74,222.47,222.59,62301.0,222.71,222.74,222.47,222.59,62301.0
2022-08-22 09:30:00,219.45,219.45,218.14,218.18,24511.0,219.45,219.45,218.14,218.18,24511.0
2022-08-22 09:35:00,218.02,218.31,217.6,218.31,8872.0,218.02,218.31,217.6,218.31,8872.0
2022-08-22 09:40:00,218.44,218.7,218.04,218.53,5960.0,218.44,218.7,218.04,218.53,5960.0
2022-08-22 09:45:00,218.68,219.51,218.03,218.05,6355.0,218.68,219.51,218.03,218.05,6355.0
2022-08-22 09:50:00,217.96,218.63,217.62,218.55,13862.0,217.96,218.63,217.62,218.55,13862.0
2022-08-22 09:55:00,218.64,219.1,218.02,218.13,13429.0,218.64,219.1,218.02,218.13,13429.0
2022-08-22 10:00:00,218.09,218.13,217.29,217.34,7396.0,218.09,218.13,217.29,217.34,7396.0
2022-08-22 10:05:00,217.5,217.64,216.95,217.22,8558.0,217.5,217.64,216.95,217.22,8558.0
2022-08-22 10:10:00,217.31,217.31,216.52,216.65,8959.0,217.31,217.31,216.52,216.65,8959.0
2022-08-22 10:15:00,216.71,217.2,216.6,216.87,5651.0,216.71,217.2,216.6,216.87,5651.0
2022-08-22 10:20:00,216.87,217.0,216.65,216.81,8638.0,216.87,217.0,216.65,216.81,8638.0
2022-08-22 10:25:00,216.69,217.66,216.69,217.39,13166.0,216.69,217.66,216.69,217.39,13166.0
2022-08-22 10:30:00,217.43,217.57,217.03,217.18,10668.0,217.43,217.57,217.03,217.18,10668.0
2022-08-22 10:35:00,217.17,217.63,217.16,217.63,3880.0,217.17,217.63,217.16,217.63,3880.0
2022-08-22 10:40:00,217.59,217.79,216.85,216.97,5457.0,217.59,217.79,216.85,216.97,5457.0
2022-08-22 10:45:00,216.95,217.47,216.91,217.22,2635.0,216.95,217.47,216.91,217.22,2635.0
2022-08-22 10:50:00,217.18,217.18,216.53,216.66,2869.0,217.18,217.18,216.53,216.66,2869.0
2022-08-22 10:55:00,216.74,216.74,216.09,216.19,5045.0,216.74,216.74,216.09,216.19,5045.0
2022-08-22 11:00:00,216.0,216.44,216.0,216.38,7187.0,216.0,216.44,216.0,216.38,7187.0
2022-08-22 11:05:00,216.34,216.64,216.32,216.36,3673.0,216.34,216.64,216.32,216.36,3673.0
2022-08-22 11:10:00,216.37,216.37,215.89,216.23,1996.0,216.37,216.37,215.89,216.23,1996.0
2022-08-22 11:15:00,216.33,216.69,216.28,216.69,14012.0,216.33,216.69,216.28,216.69,14012.0
2022-08-22 11:20:00,216.73,216.73,216.15,216.15,4605.0,216.73,216.73,216.15,216.15,4605.0
2022-08-22 11:25:00,216.06,216.35,215.98,216.09,5599.0,216.06,216.35,215.98,216.09,5599.0
2022-08-22 11:30:00,215.87,216.75,215.87,216.63,3997.0,215.87,216.75,215.87,216.63,3997.0
2022-08-22 11:35:00,216.69,217.18,216.63,217.18,10722.0,216.69,217.18,216.63,217.18,10722.0
2022-08-22 11:40:00,217.19,217.58,217.19,217.48,7106.0,217.19,217.58,217.19,217.48,7106.0
2022-08-22 11:45:00,217.5,217.69,217.21,217.5,5077.0,217.5,217.69,217.21,217.5,5077.0
2022-08-22 11:50:00,217.54,217.88,217.44,217.58,3736.0,217.54,217.88,217.44,217.58,3736.0
2022-08-22 11:55:00,217.51,217.81,217.48,217.74,5446.0,217.51,217.81,217.48,217.74,5446.0
2022-08-22 12:00:00,217.73,217.95,217.73,217.8,2201.0,217.73,217.95,217.73,217.8,2201.0
2022-08-22 12:05:00,217.82,217.82,217.39,217.44,4322.0,217.82,217.82,217.39,217.44,4322.0
2022-08-22 12:10:00,217.3,217.56,217.29,217.39,3241.0,217.3,217.56,217.29,217.39,3241.0
2022-08-22 12:15:00,217.39,217.61,217.34,217.51,1838.0,217.39,217.61,217.34,217.51,1838.0
2022-08-22 12:20:00,217.43,217.57,217.36,217.48,1100.0,217.43,217.57,217.36,217.48,1100.0
2022-08-22 12:25:00,217.56,217.56,217.08,217.12,2643.0,217.56,217.56,217.08,217.12,2643.0
2022-08-22 12:30:00,217.04,217.25,216.93,216.93,1953.0,217.04,217.25,216.93,216.93,1953.0
2022-08-22 12:35:00,216.97,217.11,216.92,217.09,1550.0,216.97,217.11,216.92,217.09,1550.0
2022-08-22 12:40:00,217.12,217.12,216.66,216.66,4013.0,217.12,217.12,216.66,216.66,4013.0
2022-08-22 12:45:00,216.51,216.81,216.51,216.81,2142.0,216.51,216.81,216.51,216.81,2142.0
2022-08-22 12:50:00,216.79,216.93,216.76,216.76,1023.0,216.79,216.93,216.76,216.76,1023.0
2022-08-22 12:55:00,216.77,217.01,216.72,216.9,1663.0,216.77,217.01,216.72,216.9,1663.0
2022-08-22 13:00:00,217.01,217.16,216.8,216.88,2612.0,217.01,217.16,216.8,216.88,2612.0
2022-08-22 13:05:00,216.76,216.95,216.69,216.72,2909.0,216.76,216.95,216.69,216.72,2909.0
2022-08-22 13:10:00,216.72,217.0,216.72,216.91,2730.0,216.72,217.0,216.72,216.91,2730.0
2022-08-22 13:15:00,217.13,217.31,216.98,217.16,4981.0,217.13,217.31,216.98,217.16,4981.0
2022-08-22 13:20:00,217.23,217.25,216.85,216.85,8833.0,217.23,217.25,216.85,216.85,8833.0
2022-08-22 13:25:00,216.86,216.86,216.63,216.7,8042.0,216.86,216.86,216.63,216.7,8042.0
2022-08-22 13:30:00,216.7,216.75,216.44,216.44,13693.0,216.7,216.75,216.44,216.44,13693.0
2022-08-22 13:35:00,216.4,216.63,216.39,216.48,6793.0,216.4,216.63,216.39,216.48,6793.0
2022-08-22 13:40:00,216.51,216.98,216.48,216.98,1976.0,216.51,216.98,216.48,216.98,1976.0
2022-08-22 13:45:00,216.85,217.06,216.79,216.89,3765.0,216.85,217.06,216.79,216.89,3765.0
2022-08-22 13:50:00,216.87,217.01,216.79,216.99,1914.0,216.87,217.01,216.79,216.99,1914.0
2022-08-22 13:55:00,216.92,216.92,216.73,216.9,4633.0,216.92,216.92,216.73,216.9,4633.0
2022-08-22 14:00:00,216.84,217.02,216.77,216.77,1945.0,216.84,217.02,216.77,216.77,1945.0
2022-08-22 14:05:00,216.85,217.15,216.76,216.76,2303.0,216.85,217.15,216.76,216.76,2303.0
2022-08-22 14:10:00,216.82,217.11,216.76,217.09,5173.0,216.82,217.11,216.76,217.09,5173.0
2022-08-22 14:15:00,217.11,217.11,216.95,216.99,1800.0,217.11,217.11,216.95,216.99,1800.0
2022-08-22 14:20:00,217.1,217.27,217.1,217.1,1200.0,217.1,217.27,217.1,217.1,1200.0
2022-08-22 14:25:00,217.03,217.18,216.9,216.95,2449.0,217.03,217.18,216.9,216.95,2449.0
2022-08-22 14:30:00,216.95,216.98,216.75,216.89,2238.0,216.95,216.98,216.75,216.89,2238.0
2022-08-22 14:35:00,216.75,216.81,216.71,216.76,9066.0,216.75,216.81,216.71,216.76,9066.0
2022-08-22 14:40:00,216.75,216.89,216.75,216.75,6396.0,216.75,216.89,216.75,216.75,6396.0
2022-08-22 14:45:00,216.84,216.87,216.75,216.75,3513.0,216.84,216.87,216.75,216.75,3513.0
2022-08-22 14:50:00,216.75,216.76,216.58,216.59,5071.0,216.75,216.76,216.58,216.59,5071.0
2022-08-22 14:55:00,216.51,216.77,216.22,216.68,2994.0,216.51,216.77,216.22,216.68,2994.0
2022-08-22 15:00:00,216.83,216.84,216.65,216.82,3369.0,216.83,216.84,216.65,216.82,3369.0
2022-08-22 15:05:00,216.77,216.95,216.75,216.95,3800.0,216.77,216.95,216.75,216.95,3800.0
2022-08-22 15:10:00,216.99,216.99,216.74,216.78,2936.0,216.99,216.99,216.74,216.78,2936.0
2022-08-22 15:15:00,216.78,217.1,216.68,216.68,3116.0,216.78,217.1,216.68,216.68,3116.0
2022-08-22 15:20:00,216.71,216.72,216.58,216.62,2600.0,216.71,216.72,216.58,216.62,2600.0
2022-08-22 15:25:00,216.54,216.67,216.4,216.42,4950.0,216.54,216.67,216.4,216.42,4950.0
2022-08-22 15:30:00,216.43,216.5,216.06,216.28,29916.0,216.43,216.5,216.06,216.28,29916.0
2022-08-22 15:35:00,216.32,216.68,216.32,216.61,7240.0,216.32,216.68,216.32,216.61,7240.0
2022-08-22 15:40:00,216.62,216.62,216.04,216.07,31382.0,216.62,216.62,216.04,216.07,31382.0
2022-08-22 15:45:00,216.13,216.36,216.06,216.34,7022.0,216.13,216.36,216.06,216.34,7022.0
2022-08-22 15:50:00,216.34,216.66,216.24,216.41,18795.0,216.34,216.66,216.24,216.41,18795.0
2022-08-22 15:55:00,216.4,216.6,216.33,216.49,42606.0,216.4,216.6,216.33,216.49,42606.0
2022-08-23 09:30:00,215.71,217.62,215.65,217.62,17321.0,215.71,217.62,215.65,217.62,17321.0
2022-08-23 09:35:00,217.65,217.94,215.43,216.76,10962.0,217.65,217.94,215.43,216.76,10962.0
2022-08-23 09:40:00,217.0,217.0,215.89,216.06,4260.0,217.0,217.0,215.89,216.06,4260.0
2022-08-23 09:45:00,215.76,216.78,215.75,216.73,5086.0,215.76,216.78,215.75,216.73,5086.0
2022-08-23 09:50:00,216.97,217.57,216.97,217.21,5700.0,216.97,217.57,216.97,217.21,5700.0
2022-08-23 09:55:00,216.78,217.25,216.17,216.17,23988.0,216.78,217.25,216.17,216.17,23988.0
2022-08-23 10:00:00,216.17,216.37,215.57,216.37,12167.0,216.17,216.37,215.57,216.37,12167.0
2022-08-23 10:05:00,216.55,216.99,216.34,216.99,6098.0,216.55,216.99,216.34,216.99,6098.0
2022-08-23 10:10:00,217.51,218.39,217.51,218.34,3495.0,217.51,218.39,217.51,218.34,3495.0
2022-08-23 10:15:00,218.38,218.77,217.67,218.1,14722.0,218.38,218.77,217.67,218.1,14722.0
2022-08-23 10:20:00,218.19,218.31,217.76,217.81,2130.0,218.19,218.31,217.76,217.81,2130.0
2022-08-23 10:25:00,217.6,217.75,216.93,216.94,2400.0,217.6,217.75,216.93,216.94,2400.0
2022-08-23 10:30:00,217.09,217.09,216.7,216.84,6664.0,217.09,217.09,216.7,216.84,6664.0
2022-08-23 10:35:00,216.91,216.91,216.2,216.22,4489.0,216.91,216.91,216.2,216.22,4489.0
2022-08-23 10:40:00,216.06,216.53,216.0,216.41,13214.0,216.06,216.53,216.0,216.41,13214.0
2022-08-23 10:45:00,216.53,216.53,215.78,216.21,14041.0,216.53,216.53,215.78,216.21,14041.0
2022-08-23 10:50:00,216.15,216.57,215.29,215.29,3549.0,216.15,216.57,215.29,215.29,3549.0
2022-08-23 10:55:00,215.29,215.49,214.89,214.89,9969.0,215.29,215.49,214.89,214.89,9969.0
2022-08-23 11:00:00,215.01,215.18,214.54,214.7,9396.0,215.01,215.18,214.54,214.7,9396.0
2022-08-23 11:05:00,214.7,215.11,214.58,214.93,8746.0,214.7,215.11,214.58,214.93,8746.0
2022-08-23 11:10:00,215.07,215.53,215.03,215.21,12256.0,215.07,215.53,215.03,215.21,12256.0
2022-08-23 11:15:00,215.33,215.67,215.27,215.41,5800.0,215.33,215.67,215.27,215.41,5800.0
2022-08-23 11:20:00,215.47,215.52,215.12,215.44,9579.0,215.47,215.52,215.12,215.44,9579.0
2022-08-23 11:25:00,215.47,215.52,215.0,215.04,9590.0,215.47,215.52,215.0,215.04,9590.0
2022-08-23 11:30:00,215.08,215.39,214.99,215.04,8441.0,215.08,215.39,214.99,215.04,8441.0
2022-08-23 11:35:00,215.08,215.25,214.94,215.21,10095.0,215.08,215.25,214.94,215.21,10095.0
2022-08-23 11:40:00,215.27,215.27,215.02,215.11,6430.0,215.27,215.27,215.02,215.11,6430.0
2022-08-23 11:45:00,215.12,215.56,215.11,215.36,1200.0,215.12,215.56,215.11,215.36,1200.0
2022-08-23 11:50:00,215.24,215.55,215.24,215.5,2621.0,215.24,215.55,215.24,215.5,2621.0
2022-08-23 11:55:00,215.34,215.34,215.0,215.0,900.0,215.34,215.34,215.0,215.0,900.0
2022-08-23 12:00:00,215.18,215.24,214.88,214.91,3581.0,215.18,215.24,214.88,214.91,3581.0
2022-08-23 12:05:00,214.79,214.99,214.69,214.94,2686.0,214.79,214.99,214.69,214.94,2686.0
2022-08-23 12:10:00,214.99,214.99,214.67,214.74,1841.0,214.99,214.99,214.67,214.74,1841.0
2022-08-23 12:15:00,214.78,214.78,214.27,214.39,2329.0,214.78,214.78,214.27,214.39,2329.0
2022-08-23 12:20:00,214.45,214.62,214.36,214.5,5000.0,214.45,214.62,214.36,214.5,5000.0
2022-08-23 12:25:00,214.5,214.58,214.28,214.47,1966.0,214.5,214.58,214.28,214.47,1966.0
2022-08-23 12:30:00,214.46,214.73,214.44,214.66,2629.0,214.46,214.73,214.44,214.66,2629.0
2022-08-23 12:35:00,214.73,215.08,214.73,214.97,1480.0,214.73,215.08,214.73,214.97,1480.0
2022-08-23 12:40:00,214.93,214.93,214.82,214.82,1100.0,214.93,214.93,214.82,214.82,1100.0
2022-08-23 12:45:00,214.74,214.85,214.62,214.66,1130.0,214.74,214.85,214.62,214.66,1130.0
2022-08-23 12:50:00,214.69,214.89,214.59,214.78,2290.0,214.69,214.89,214.59,214.78,2290.0
2022-08-23 12:55:00,214.8,215.06,214.8,215.06,1400.0,214.8,215.06,214.8,215.06,1400.0
2022-08-23 13:00:00,215.0,215.29,215.0,215.28,3200.0,215.0,215.29,215.0,215.28,3200.0
2022-08-23 13:05:00,215.19,215.19,214.79,214.88,908.0,215.19,215.19,214.79,214.88,908.0
2022-08-23 13:10:00,214.96,215.02,214.56,215.02,3463.0,214.96,215.02,214.56,215.02,3463.0
2022-08-23 13:15:00,215.06,215.1,214.45,214.51,2900.0,215.06,215.1,214.45,214.51,2900.0
2022-08-23 13:20:00,214.64,214.69,214.52,214.52,1766.0,214.64,214.69,214.52,214.52,1766.0
2022-08-23 13:25:00,214.53,215.11,214.52,215.0,3221.0,214.53,215.11,214.52,215.0,3221.0
2022-08-23 13:30:00,214.96,215.22,214.95,215.17,1690.0,214.96,215.22,214.95,215.17,1690.0
2022-08-23 13:35:00,215.1,215.1,214.75,214.84,6567.0,215.1,215.1,214.75,214.84,6567.0
2022-08-23 13:40:00,214.76,214.76,214.56,214.68,2024.0,214.76,214.76,214.56,214.68,2024.0
2022-08-23 13:45:00,214.59,214.76,214.47,214.62,3716.0,214.59,214.76,214.47,214.62,3716.0
2022-08-23 13:50:00,214.59,214.59,214.12,214.2,3127.0,214.59,214.59,214.12,214.2,3127.0
2022-08-23 13:55:00,214.22,214.45,214.21,214.44,2445.0,214.22,214.45,214.21,214.44,2445.0
2022-08-23 14:00:00,214.27,214.43,214.22,214.43,2804.0,214.27,214.43,214.22,214.43,2804.0
2022-08-23 14:05:00,214.57,214.65,214.5,214.5,2089.0,214.57,214.65,214.5,214.5,2089.0
2022-08-23 14:10:00,214.57,214.82,214.55,214.62,4697.0,214.57,214.82,214.55,214.62,4697.0
2022-08-23 14:15:00,214.73,215.12,214.73,215.1,5327.0,214.73,215.12,214.73,215.1,5327.0
2022-08-23 14:20:00,215.21,215.45,215.14,215.33,2000.0,215.21,215.45,215.14,215.33,2000.0
2022-08-23 14:25:00,215.28,215.37,215.23,215.31,1300.0,215.28,215.37,215.23,215.31,1300.0
2022-08-23 14:30:00,215.26,215.26,215.01,215.05,1400.0,215.26,215.26,215.01,215.05,1400.0
2022-08-23 14:35:00,214.95,215.06,214.79,215.06,2043.0,214.95,215.06,214.79,215.06,2043.0
2022-08-23 14:40:00,215.03,215.22,215.0,215.09,2114.0,215.03,215.22,215.0,215.09,2114.0
2022-08-23 14:45:00,215.02,215.02,214.84,214.84,1499.0,215.02,215.02,214.84,214.84,1499.0
2022-08-23 14:50:00,214.88,214.96,214.79,214.9,2906.0,214.88,214.96,214.79,214.9,2906.0
2022-08-23 14:55:00,214.83,214.84,214.66,214.83,4443.0,214.83,214.84,214.66,214.83,4443.0
2022-08-23 15:00:00,214.9,215.01,214.71,214.97,2300.0,214.9,215.01,214.71,214.97,2300.0
2022-08-23 15:05:00,214.98,215.17,214.83,215.17,3068.0,214.98,215.17,214.83,215.17,3068.0
2022-08-23 15:10:00,215.17,215.21,214.94,215.01,6768.0,215.17,215.21,214.94,215.01,6768.0
2022-08-23 15:15:00,215.01,215.01,214.78,214.96,2021.0,215.01,215.01,214.78,214.96,2021.0
2022-08-23 15:20:00,214.89,214.89,214.3,214.31,4732.0,214.89,214.89,214.3,214.31,4732.0
2022-08-23 15:25:00,214.11,214.36,214.11,214.24,3326.0,214.11,214.36,214.11,214.24,3326.0
2022-08-23 15:30:00,214.24,214.32,213.98,214.23,10670.0,214.24,214.32,213.98,214.23,10670.0
2022-08-23 15:35:00,214.17,214.23,213.95,213.99,5991.0,214.17,214.23,213.95,213.99,5991.0
2022-08-23 15:40:00,214.11,214.3,213.94,213.95,8030.0,214.11,214.3,213.94,213.95,8030.0
2022-08-23 15:45:00,213.93,213.95,213.41,213.66,25521.0,213.93,213.95,213.41,213.66,25521.0
2022-08-23 15:50:00,213.57,213.66,213.2,213.45,44720.0,213.57,213.66,213.2,213.45,44720.0
2022-08-23 15:55:00,213.47,213.82,213.46,213.62,39801.0,213.47,213.82,213.46,213.62,39801.0
2022-08-24 09:30:00,215.03,215.74,213.75,213.75,30923.0,215.03,215.74,213.75,213.75,30923.0
2022-08-24 09:35:00,213.52,214.97,213.5,214.44,13243.0,213.52,214.97,213.5,214.44,13243.0
2022-08-24 09:40:00,214.74,214.98,214.1,214.1,3940.0,214.74,214.98,214.1,214.1,3940.0
2022-08-24 09:45:00,214.33,214.55,213.44,214.16,6003.0,214.33,214.55,213.44,214.16,6003.0
2022-08-24 09:50:00,214.09,215.3,213.79,215.08,22547.0,214.09,215.3,213.79,215.08,22547.0
2022-08-24 09:55:00,214.7,215.03,213.81,214.23,14613.0,214.7,215.03,213.81,214.23,14613.0
2022-08-24 10:00:00,214.27,214.99,214.27,214.28,9544.0,214.27,214.99,214.27,214.28,9544.0
2022-08-24 10:05:00,214.22,214.88,214.21,214.42,5075.0,214.22,214.88,214.21,214.42,5075.0
2022-08-24 10:10:00,214.28,214.77,214.08,214.41,11691.0,214.28,214.77,214.08,214.41,11691.0
2022-08-24 10:15:00,214.47,214.72,214.1,214.72,8315.0,214.47,214.72,214.1,214.72,8315.0
2022-08-24 10:20:00,214.8,215.04,214.47,214.93,29678.0,214.8,215.04,214.47,214.93,29678.0
2022-08-24 10:25:00,214.85,215.49,214.85,215.0,8597.0,214.85,215.49,214.85,215.0,8597.0
2022-08-24 10:30:00,215.0,215.46,214.99,215.36,4156.0,215.0,215.46,214.99,215.36,4156.0
2022-08-24 10:35:00,215.55,215.75,215.0,215.24,3776.0,215.55,215.75,215.0,215.24,3776.0
2022-08-24 10:40:00,215.15,215.19,214.7,214.93,4237.0,215.15,215.19,214.7,214.93,4237.0
2022-08-24 10:45:00,214.92,215.14,214.7,215.01,17263.0,214.92,215.14,214.7,215.01,17263.0
2022-08-24 10:50:00,215.05,215.51,214.98,215.16,3422.0,215.05,215.51,214.98,215.16,3422.0
2022-08-24 10:55:00,215.1,215.36,214.93,215.32,5789.0,215.1,215.36,214.93,215.32,5789.0
2022-08-24 11:00:00,215.31,215.65,215.31,215.39,4929.0,215.31,215.65,215.31,215.39,4929.0
2022-08-24 11:05:00,215.44,215.71,215.37,215.62,5036.0,215.44,215.71,215.37,215.62,5036.0
2022-08-24 11:10:00,215.56,215.89,215.24,215.89,3942.0,215.56,215.89,215.24,215.89,3942.0
2022-08-24 11:15:00,215.97,216.39,215.89,216.39,14302.0,215.97,216.39,215.89,216.39,14302.0
2022-08-24 11:20:00,216.49,216.77,216.21,216.72,18507.0,216.49,216.77,216.21,216.72,18507.0
2022-08-24 11:25:00,216.74,217.18,216.74,217.0,5421.0,216.74,217.18,216.74,217.0,5421.0
2022-08-24 11:30:00,217.08,217.08,216.48,216.53,6972.0,217.08,217.08,216.48,216.53,6972.0
2022-08-24 11:35:00,216.45,216.53,216.17,216.25,8617.0,216.45,216.53,216.17,216.25,8617.0
2022-08-24 11:40:00,216.26,216.52,216.25,216.34,5710.0,216.26,216.52,216.25,216.34,5710.0
2022-08-24 11:45:00,216.41,216.85,216.41,216.82,3689.0,216.41,216.85,216.41,216.82,3689.0
2022-08-24 11:50:00,216.64,216.76,216.58,216.65,900.0,216.64,216.76,216.58,216.65,900.0
2022-08-24 11:55:00,216.57,216.7,216.39,216.62,4123.0,216.57,216.7,216.39,216.62,4123.0
2022-08-24 12:00:00,216.51,216.67,216.51,216.61,2346.0,216.51,216.67,216.51,216.61,2346.0
2022-08-24 12:05:00,216.61,216.82,216.59,216.74,3900.0,216.61,216.82,216.59,216.74,3900.0
2022-08-24 12:10:00,216.74,216.81,216.48,216.66,3647.0,216.74,216.81,216.48,216.66,3647.0
2022-08-24 12:15:00,216.63,217.27,216.63,217.14,9255.0,216.63,217.27,216.63,217.14,9255.0
2022-08-24 12:20:00,216.95,217.15,216.64,216.88,2432.0,216.95,217.15,216.64,216.88,2432.0
2022-08-24 12:25:00,216.92,217.05,216.86,216.92,5052.0,216.92,217.05,216.86,216.92,5052.0
2022-08-24 12:30:00,216.84,216.87,216.66,216.84,5899.0,216.84,216.87,216.66,216.84,5899.0
2022-08-24 12:35:00,216.8,216.81,216.28,216.46,24143.0,216.8,216.81,216.28,216.46,24143.0
2022-08-24 12:40:00,216.52,216.89,216.18,216.24,8927.0,216.52,216.89,216.18,216.24,8927.0
2022-08-24 12:45:00,216.29,216.63,216.02,216.51,21500.0,216.29,216.63,216.02,216.51,21500.0
2022-08-24 12:50:00,216.57,216.58,216.11,216.19,8296.0,216.57,216.58,216.11,216.19,8296.0
2022-08-24 12:55:00,216.23,216.27,215.95,216.0,5442.0,216.23,216.27,215.95,216.0,5442.0
2022-08-24 13:00:00,215.99,216.08,215.86,215.88,5029.0,215.99,216.08,215.86,215.88,5029.0
2022-08-24 13:05:00,215.82,216.22,215.78,216.18,9060.0,215.82,216.22,215.78,216.18,9060.0
2022-08-24 13:10:00,216.22,216.22,215.76,215.76,3243.0,216.22,216.22,215.76,215.76,3243.0
2022-08-24 13:15:00,215.62,215.88,215.62,215.72,4577.0,215.62,215.88,215.62,215.72,4577.0
2022-08-24 13:20:00,215.69,215.84,215.45,215.49,2267.0,215.69,215.84,215.45,215.49,2267.0
2022-08-24 13:25:00,215.48,215.58,215.11,215.11,4761.0,215.48,215.58,215.11,215.11,4761.0
2022-08-24 13:30:00,215.16,215.23,214.58,214.86,14286.0,215.16,215.23,214.58,214.86,14286.0
2022-08-24 13:35:00,214.91,214.97,214.49,214.92,5696.0,214.91,214.97,214.49,214.92,5696.0
2022-08-24 13:40:00,214.93,215.57,214.68,215.56,16495.0,214.93,215.57,214.68,215.56,16495.0
2022-08-24 13:45:00,215.54,215.54,215.11,215.24,4232.0,215.54,215.54,215.11,215.24,4232.0
2022-08-24 13:50:00,215.36,215.94,215.36,215.86,9099.0,215.36,215.94,215.36,215.86,9099.0
2022-08-24 13:55:00,215.82,215.98,215.51,215.97,5160.0,215.82,215.98,215.51,215.97,5160.0
2022-08-24 14:00:00,215.97,215.98,215.7,215.81,4826.0,215.97,215.98,215.7,215.81,4826.0
2022-08-24 14:05:00,215.69,216.03,215.64,215.96,5596.0,215.69,216.03,215.64,215.96,5596.0
2022-08-24 14:10:00,215.9,215.94,215.81,215.94,2599.0,215.9,215.94,215.81,215.94,2599.0
2022-08-24 14:15:00,216.02,216.23,215.91,216.12,15079.0,216.02,216.23,215.91,216.12,15079.0
2022-08-24 14:20:00,216.13,216.37,216.07,216.33,3527.0,216.13,216.37,216.07,216.33,3527.0
2022-08-24 14:25:00,216.39,216.39,215.95,215.95,5540.0,216.39,216.39,215.95,215.95,5540.0
2022-08-24 14:30:00,215.98,216.1,215.82,215.92,2800.0,215.98,216.1,215.82,215.92,2800.0
2022-08-24 14:35:00,215.83,215.84,215.56,215.58,5285.0,215.83,215.84,215.56,215.58,5285.0
2022-08-24 14:40:00,215.68,215.77,215.42,215.44,5607.0,215.68,215.77,215.42,215.44,5607.0
2022-08-24 14:45:00,215.43,215.44,215.24,215.24,4456.0,215.43,215.44,215.24,215.24,4456.0
2022-08-24 14:50:00,215.31,215.58,215.17,215.53,8303.0,215.31,215.58,215.17,215.53,8303.0
2022-08-24 14:55:00,215.45,215.56,215.24,215.49,14261.0,215.45,215.56,215.24,215.49,14261.0
2022-08-24 15:00:00,215.56,215.68,215.32,215.59,14389.0,215.56,215.68,215.32,215.59,14389.0
2022-08-24 15:05:00,215.75,215.92,215.53,215.53,10152.0,215.75,215.92,215.53,215.53,10152.0
2022-08-24 15:10:00,215.49,215.8,215.34,215.5,30253.0,215.49,215.8,215.34,215.5,30253.0
2022-08-24 15:15:00,215.5,215.5,215.24,215.34,12989.0,215.5,215.5,215.24,215.34,12989.0
2022-08-24 15:20:00,215.35,215.53,215.12,215.24,19295.0,215.35,215.53,215.12,215.24,19295.0
2022-08-24 15:25:00,215.27,215.35,215.09,215.24,9398.0,215.27,215.35,215.09,215.24,9398.0
2022-08-24 15:30:00,215.23,215.23,214.95,215.03,13337.0,215.23,215.23,214.95,215.03,13337.0
2022-08-24 15:35:00,215.03,215.62,214.84,215.55,28251.0,215.03,215.62,214.84,215.55,28251.0
2022-08-24 15:40:00,215.52,215.52,215.0,215.2,19133.0,215.52,215.52,215.0,215.2,19133.0
2022-08-24 15:45:00,215.24,215.24,214.83,215.15,20652.0,215.24,215.24,214.83,215.15,20652.0
2022-08-24 15:50:00,215.21,215.31,214.66,214.95,36394.0,215.21,215.31,214.66,214.95,36394.0
2022-08-24 15:55:00,214.9,215.1,213.87,214.37,88343.0,214.9,215.1,213.87,214.37,88343.0
2022-08-25 09:30:00,234.21,234.99,227.1,227.1,200327.0,234.21,234.99,227.1,227.1,200327.0
2022-08-25 09:35:00,227.12,228.2,223.41,225.0,99131.0,227.12,228.2,223.41,225.0,99131.0
2022-08-25 09:40:00,224.77,225.8,220.78,223.5,145124.0,224.77,225.8,220.78,223.5,145124.0
2022-08-25 09:45:00,223.5,225.0,222.83,222.98,62354.0,223.5,225.0,222.83,222.98,62354.0
2022-08-25 09:50:00,222.98,224.17,221.91,223.59,54709.0,222.98,224.17,221.91,223.59,54709.0
2022-08-25 09:55:00,223.38,225.43,223.38,224.39,77614.0,223.38,225.43,223.38,224.39,77614.0
2022-08-25 10:00:00,224.57,225.24,223.37,224.12,47745.0,224.57,225.24,223.37,224.12,47745.0
2022-08-25 10:05:00,224.57,224.57,223.24,223.76,36175.0,224.57,224.57,223.24,223.76,36175.0
2022-08-25 10:10:00,223.82,223.95,222.55,223.79,41186.0,223.82,223.95,222.55,223.79,41186.0
2022-08-25 10:15:00,223.8,224.49,223.62,224.4,27301.0,223.8,224.49,223.62,224.4,27301.0
2022-08-25 10:20:00,224.14,224.45,223.8,224.33,22762.0,224.14,224.45,223.8,224.33,22762.0
2022-08-25 10:25:00,224.49,224.79,224.0,224.0,26538.0,224.49,224.79,224.0,224.0,26538.0
2022-08-25 10:30:00,224.1,224.98,222.68,222.69,31456.0,224.1,224.98,222.68,222.69,31456.0
2022-08-25 10:35:00,222.65,223.48,222.11,222.11,18287.0,222.65,223.48,222.11,222.11,18287.0
2022-08-25 10:40:00,222.09,222.38,220.88,220.92,24057.0,222.09,222.38,220.88,220.92,24057.0
2022-08-25 10:45:00,221.24,221.63,220.54,221.14,30294.0,221.24,221.63,220.54,221.14,30294.0
2022-08-25 10:50:00,221.15,221.28,220.21,220.46,30564.0,221.15,221.28,220.21,220.46,30564.0
2022-08-25 10:55:00,220.46,221.09,220.32,220.74,27358.0,220.46,221.09,220.32,220.74,27358.0
2022-08-25 11:00:00,220.76,220.82,219.34,219.77,35787.0,220.76,220.82,219.34,219.77,35787.0
2022-08-25 11:05:00,219.61,219.81,218.73,219.81,30991.0,219.61,219.81,218.73,219.81,30991.0
2022-08-25 11:10:00,219.66,220.0,218.41,218.45,23191.0,219.66,220.0,218.41,218.45,23191.0
2022-08-25 11:15:00,218.19,218.62,217.68,218.13,26333.0,218.19,218.62,217.68,218.13,26333.0
2022-08-25 11:20:00,218.24,218.27,217.16,217.39,32423.0,218.24,218.27,217.16,217.39,32423.0
2022-08-25 11:25:00,217.26,218.45,217.23,218.45,23645.0,217.26,218.45,217.23,218.45,23645.0
2022-08-25 11:30:00,218.39,218.53,217.55,218.28,15137.0,218.39,218.53,217.55,218.28,15137.0
2022-08-25 11:35:00,218.18,218.19,217.51,217.67,29116.0,218.18,218.19,217.51,217.67,29116.0
2022-08-25 11:40:00,217.78,218.13,217.29,217.55,23595.0,217.78,218.13,217.29,217.55,23595.0
2022-08-25 11:45:00,217.44,218.63,217.32,218.06,25568.0,217.44,218.63,217.32,218.06,25568.0
2022-08-25 11:50:00,218.11,218.54,218.0,218.05,11085.0,218.11,218.54,218.0,218.05,11085.0
2022-08-25 11:55:00,218.04,218.07,217.47,217.96,9115.0,218.04,218.07,217.47,217.96,9115.0
2022-08-25 12:00:00,218.06,218.56,217.88,218.56,7873.0,218.06,218.56,217.88,218.56,7873.0
2022-08-25 12:05:00,218.61,219.52,218.52,219.0,14086.0,218.61,219.52,218.52,219.0,14086.0
2022-08-25 12:10:00,219.0,219.07,217.77,217.95,17122.0,219.0,219.07,217.77,217.95,17122.0
2022-08-25 12:15:00,217.98,218.23,217.82,218.03,8194.0,217.98,218.23,217.82,218.03,8194.0
2022-08-25 12:20:00,217.89,218.18,217.88,218.09,6675.0,217.89,218.18,217.88,218.09,6675.0
2022-08-25 12:25:00,218.1,218.1,217.66,217.85,17641.0,218.1,218.1,217.66,217.85,17641.0
2022-08-25 12:30:00,217.9,218.34,217.63,217.96,11236.0,217.9,218.34,217.63,217.96,11236.0
2022-08-25 12:35:00,217.88,218.52,217.7,218.49,37996.0,217.88,218.52,217.7,218.49,37996.0
2022-08-25 12:40:00,218.54,218.54,217.43,217.43,15828.0,218.54,218.54,217.43,217.43,15828.0
2022-08-25 12:45:00,217.42,217.5,216.45,216.91,29286.0,217.42,217.5,216.45,216.91,29286.0
2022-08-25 12:50:00,216.92,217.21,216.78,217.21,10262.0,216.92,217.21,216.78,217.21,10262.0
2022-08-25 12:55:00,217.2,217.35,216.83,217.26,8262.0,217.2,217.35,216.83,217.26,8262.0
2022-08-25 13:00:00,217.39,217.91,217.28,217.73,6010.0,217.39,217.91,217.28,217.73,6010.0
2022-08-25 13:05:00,217.87,217.95,217.34,217.36,7805.0,217.87,217.95,217.34,217.36,7805.0
2022-08-25 13:10:00,217.2,217.7,217.2,217.65,3300.0,217.2,217.7,217.2,217.65,3300.0
2022-08-25 13:15:00,217.62,217.63,217.24,217.3,5458.0,217.62,217.63,217.24,217.3,5458.0
2022-08-25 13:20:00,217.28,217.56,217.2,217.37,9502.0,217.28,217.56,217.2,217.37,9502.0
2022-08-25 13:25:00,217.49,218.12,217.46,218.09,5234.0,217.49,218.12,217.46,218.09,5234.0
2022-08-25 13:30:00,218.37,219.05,218.21,218.7,13513.0,218.37,219.05,218.21,218.7,13513.0
2022-08-25 13:35:00,218.46,218.76,218.4,218.4,8479.0,218.46,218.76,218.4,218.4,8479.0
2022-08-25 13:40:00,218.4,218.74,218.4,218.57,7050.0,218.4,218.74,218.4,218.57,7050.0
2022-08-25 13:45:00,218.56,218.99,218.51,218.58,7995.0,218.56,218.99,218.51,218.58,7995.0
2022-08-25 13:50:00,218.62,218.66,218.44,218.52,4195.0,218.62,218.66,218.44,218.52,4195.0
2022-08-25 13:55:00,218.67,218.7,218.45,218.7,4853.0,218.67,218.7,218.45,218.7,4853.0
2022-08-25 14:00:00,218.68,219.12,218.68,218.97,7031.0,218.68,219.12,218.68,218.97,7031.0
2022-08-25 14:05:00,219.05,219.19,218.6,218.77,7925.0,219.05,219.19,218.6,218.77,7925.0
2022-08-25 14:10:00,218.75,219.2,218.74,219.19,3039.0,218.75,219.2,218.74,219.19,3039.0
2022-08-25 14:15:00,219.13,219.29,219.07,219.29,3458.0,219.13,219.29,219.07,219.29,3458.0
2022-08-25 14:20:00,219.27,219.64,219.27,219.58,10050.0,219.27,219.64,219.27,219.58,10050.0
2022-08-25 14:25:00,219.64,219.94,219.48,219.88,10712.0,219.64,219.94,219.48,219.88,10712.0
2022-08-25 14:30:00,219.88,219.88,219.07,219.07,8060.0,219.88,219.88,219.07,219.07,8060.0
2022-08-25 14:35:00,219.23,219.25,218.88,218.91,13253.0,219.23,219.25,218.88,218.91,13253.0
2022-08-25 14:40:00,218.86,218.88,218.56,218.84,7568.0,218.86,218.88,218.56,218.84,7568.0
2022-08-25 14:45:00,218.78,218.95,218.72,218.89,7141.0,218.78,218.95,218.72,218.89,7141.0
2022-08-25 14:50:00,218.84,218.84,218.5,218.68,7731.0,218.84,218.84,218.5,218.68,7731.0
2022-08-25 14:55:00,218.7,219.0,218.66,218.95,8864.0,218.7,219.0,218.66,218.95,8864.0
2022-08-25 15:00:00,218.93,219.25,218.92,219.1,7030.0,218.93,219.25,218.92,219.1,7030.0
2022-08-25 15:05:00,219.13,219.16,218.65,218.73,9643.0,219.13,219.16,218.65,218.73,9643.0
2022-08-25 15:10:00,218.73,219.01,218.52,219.0,12755.0,218.73,219.01,218.52,219.0,12755.0
2022-08-25 15:15:00,219.05,219.18,218.95,219.14,14634.0,219.05,219.18,218.95,219.14,14634.0
2022-08-25 15:20:00,219.14,219.25,218.97,219.01,13860.0,219.14,219.25,218.97,219.01,13860.0
2022-08-25 15:25:00,219.03,219.08,218.59,218.86,17481.0,219.03,219.08,218.59,218.86,17481.0
2022-08-25 15:30:00,218.84,218.9,218.63,218.71,21810.0,218.84,218.9,218.63,218.71,21810.0
2022-08-25 15:35:00,218.7,219.43,218.65,219.43,21390.0,218.7,219.43,218.65,219.43,21390.0
2022-08-25 15:40:00,219.42,219.55,219.12,219.44,18883.0,219.42,219.55,219.12,219.44,18883.0
2022-08-25 15:45:00,219.44,219.66,219.16,219.51,27060.0,219.44,219.66,219.16,219.51,27060.0
2022-08-25 15:50:00,219.49,220.33,219.41,220.0,49358.0,219.49,220.33,219.41,220.0,49358.0
2022-08-25 15:55:00,220.02,220.13,219.68,220.08,82338.0,220.02,220.13,219.68,220.08,82338.0
2022-08-26 09:30:00,218.87,219.55,218.41,219.31,25340.0,218.87,219.55,218.41,219.31,25340.0
2022-08-26 09:35:00,218.97,219.59,218.39,218.97,6964.0,218.97,219.59,218.39,218.97,6964.0
2022-08-26 09:40:00,219.61,219.61,218.31,218.31,1891.0,219.61,219.61,218.31,218.31,1891.0
2022-08-26 09:45:00,218.24,218.54,217.48,218.4,9480.0,218.24,218.54,217.48,218.4,9480.0
2022-08-26 09:50:00,218.21,219.26,218.05,219.2,5371.0,218.21,219.26,218.05,219.2,5371.0
2022-08-26 09:55:00,219.19,219.73,219.18,219.69,3740.0,219.19,219.73,219.18,219.69,3740.0
2022-08-26 10:00:00,219.33,219.68,216.82,216.94,11169.0,219.33,219.68,216.82,216.94,11169.0
2022-08-26 10:05:00,216.82,219.42,216.26,219.42,25772.0,216.82,219.42,216.26,219.42,25772.0
2022-08-26 10:10:00,219.74,220.31,219.05,219.77,13739.0,219.74,220.31,219.05,219.77,13739.0
2022-08-26 10:15:00,219.31,219.51,218.56,218.77,3303.0,219.31,219.51,218.56,218.77,3303.0
2022-08-26 10:20:00,218.75,218.75,216.54,216.73,13199.0,218.75,218.75,216.54,216.73,13199.0
2022-08-26 10:25:00,216.74,216.91,215.1,215.5,7765.0,216.74,216.91,215.1,215.5,7765.0
2022-08-26 10:30:00,215.26,215.26,214.18,214.44,13047.0,215.26,215.26,214.18,214.44,13047.0
2022-08-26 10:35:00,214.42,214.42,213.24,213.39,23093.0,214.42,214.42,213.24,213.39,23093.0
2022-08-26 10:40:00,213.47,214.64,213.39,214.57,8642.0,213.47,214.64,213.39,214.57,8642.0
2022-08-26 10:45:00,214.35,214.46,213.82,214.39,7595.0,214.35,214.46,213.82,214.39,7595.0
2022-08-26 10:50:00,214.19,214.84,214.08,214.66,10592.0,214.19,214.84,214.08,214.66,10592.0
2022-08-26 10:55:00,214.72,214.88,213.3,213.53,21570.0,214.72,214.88,213.3,213.53,21570.0
2022-08-26 11:00:00,213.37,213.77,212.26,212.26,11034.0,213.37,213.77,212.26,212.26,11034.0
2022-08-26 11:05:00,212.19,212.47,211.53,211.62,15591.0,212.19,212.47,211.53,211.62,15591.0
2022-08-26 11:10:00,211.68,212.26,211.35,212.15,11000.0,211.68,212.26,211.35,212.15,11000.0
2022-08-26 11:15:00,212.1,212.11,211.08,211.24,11594.0,212.1,212.11,211.08,211.24,11594.0
2022-08-26 11:20:00,211.22,211.86,210.77,211.86,15289.0,211.22,211.86,210.77,211.86,15289.0
2022-08-26 11:25:00,211.88,212.57,211.83,212.13,6400.0,211.88,212.57,211.83,212.13,6400.0
2022-08-26 11:30:00,211.97,212.29,211.42,211.75,7181.0,211.97,212.29,211.42,211.75,7181.0
2022-08-26 11:35:00,211.76,212.04,211.53,212.03,6866.0,211.76,212.04,211.53,212.03,6866.0
2022-08-26 11:40:00,212.05,212.54,211.63,211.76,11405.0,212.05,212.54,211.63,211.76,11405.0
2022-08-26 11:45:00,211.81,212.08,211.61,211.99,5438.0,211.81,212.08,211.61,211.99,5438.0
2022-08-26 11:50:00,211.96,212.21,211.63,212.07,6700.0,211.96,212.21,211.63,212.07,6700.0
2022-08-26 11:55:00,211.98,211.98,211.24,211.42,7118.0,211.98,211.98,211.24,211.42,7118.0
2022-08-26 12:00:00,211.35,211.38,210.68,210.93,6604.0,211.35,211.38,210.68,210.93,6604.0
2022-08-26 12:05:00,210.92,211.01,210.4,210.51,9908.0,210.92,211.01,210.4,210.51,9908.0
2022-08-26 12:10:00,210.52,211.0,210.43,211.0,5179.0,210.52,211.0,210.43,211.0,5179.0
2022-08-26 12:15:00,211.01,211.01,210.29,210.3,5118.0,211.01,211.01,210.29,210.3,5118.0
2022-08-26 12:20:00,210.32,210.33,210.1,210.15,1821.0,210.32,210.33,210.1,210.15,1821.0
2022-08-26 12:25:00,210.26,210.69,209.95,210.69,5648.0,210.26,210.69,209.95,210.69,5648.0
2022-08-26 12:30:00,210.65,210.9,210.53,210.84,3551.0,210.65,210.9,210.53,210.84,3551.0
2022-08-26 12:35:00,210.86,211.15,210.86,211.14,6343.0,210.86,211.15,210.86,211.14,6343.0
2022-08-26 12:40:00,211.04,211.98,210.98,211.65,7350.0,211.04,211.98,210.98,211.65,7350.0
2022-08-26 12:45:00,211.59,211.74,211.5,211.56,4000.0,211.59,211.74,211.5,211.56,4000.0
2022-08-26 12:50:00,211.54,211.87,211.48,211.7,10929.0,211.54,211.87,211.48,211.7,10929.0
2022-08-26 12:55:00,211.66,212.19,211.66,212.18,7614.0,211.66,212.19,211.66,212.18,7614.0
2022-08-26 13:00:00,212.0,212.02,211.7,211.87,10752.0,212.0,212.02,211.7,211.87,10752.0
2022-08-26 13:05:00,211.87,211.89,211.59,211.59,5522.0,211.87,211.89,211.59,211.59,5522.0
2022-08-26 13:10:00,211.61,211.67,211.39,211.66,4698.0,211.61,211.67,211.39,211.66,4698.0
2022-08-26 13:15:00,211.84,211.93,211.79,211.79,1600.0,211.84,211.93,211.79,211.79,1600.0
2022-08-26 13:20:00,211.79,212.02,211.74,211.98,1900.0,211.79,212.02,211.74,211.98,1900.0
2022-08-26 13:25:00,212.11,212.18,211.99,211.99,2315.0,212.11,212.18,211.99,211.99,2315.0
2022-08-26 13:30:00,211.98,211.98,211.73,211.78,4048.0,211.98,211.98,211.73,211.78,4048.0
2022-08-26 13:35:00,211.82,211.94,211.2,211.21,4200.0,211.82,211.94,211.2,211.21,4200.0
2022-08-26 13:40:00,211.08,211.37,210.96,211.37,6762.0,211.08,211.37,210.96,211.37,6762.0
2022-08-26 13:45:00,211.35,211.47,211.03,211.09,4840.0,211.35,211.47,211.03,211.09,4840.0
2022-08-26 13:50:00,211.04,211.04,210.51,210.84,3375.0,211.04,211.04,210.51,210.84,3375.0
2022-08-26 13:55:00,210.93,211.11,210.85,211.06,5484.0,210.93,211.11,210.85,211.06,5484.0
2022-08-26 14:00:00,210.98,211.17,210.88,211.07,3543.0,210.98,211.17,210.88,211.07,3543.0
2022-08-26 14:05:00,211.1,211.35,211.09,211.35,5884.0,211.1,211.35,211.09,211.35,5884.0
2022-08-26 14:10:00,211.27,211.46,211.16,211.28,25320.0,211.27,211.46,211.16,211.28,25320.0
2022-08-26 14:15:00,211.08,211.15,210.83,210.87,2192.0,211.08,211.15,210.83,210.87,2192.0
2022-08-26 14:20:00,210.84,211.08,210.78,210.89,4753.0,210.84,211.08,210.78,210.89,4753.0
2022-08-26 14:25:00,210.88,211.18,210.79,211.12,3743.0,210.88,211.18,210.79,211.12,3743.0
2022-08-26 14:30:00,211.05,211.11,210.86,211.06,3202.0,211.05,211.11,210.86,211.06,3202.0
2022-08-26 14:35:00,211.11,211.12,210.87,210.9,4866.0,211.11,211.12,210.87,210.9,4866.0
2022-08-26 14:40:00,211.04,211.04,210.87,210.9,1620.0,211.04,211.04,210.87,210.9,1620.0
2022-08-26 14:45:00,210.99,210.99,210.78,210.91,3894.0,210.99,210.99,210.78,210.91,3894.0
2022-08-26 14:50:00,210.95,211.02,210.7,210.72,4776.0,210.95,211.02,210.7,210.72,4776.0
2022-08-26 14:55:00,210.72,210.99,210.67,210.93,4182.0,210.72,210.99,210.67,210.93,4182.0
2022-08-26 15:00:00,211.0,211.2,210.88,210.95,6229.0,211.0,211.2,210.88,210.95,6229.0
2022-08-26 15:05:00,211.0,211.03,210.66,210.8,10705.0,211.0,211.03,210.66,210.8,10705.0
2022-08-26 15:10:00,210.78,210.8,209.88,209.93,11038.0,210.78,210.8,209.88,209.93,11038.0
2022-08-26 15:15:00,209.91,210.28,209.73,210.01,14164.0,209.91,210.28,209.73,210.01,14164.0
2022-08-26 15:20:00,210.03,210.14,209.42,209.51,7935.0,210.03,210.14,209.42,209.51,7935.0
2022-08-26 15:25:00,209.54,209.77,209.43,209.58,6388.0,209.54,209.77,209.43,209.58,6388.0
2022-08-26 15:30:00,209.55,209.55,209.1,209.24,17125.0,209.55,209.55,209.1,209.24,17125.0
2022-08-26 15:35:00,209.17,209.25,208.59,208.72,17259.0,209.17,209.25,208.59,208.72,17259.0
2022-08-26 15:40:00,208.72,208.72,208.18,208.21,19356.0,208.72,208.72,208.18,208.21,19356.0
2022-08-26 15:45:00,208.19,208.38,207.85,208.17,25600.0,208.19,208.38,207.85,208.17,25600.0
2022-08-26 15:50:00,208.13,208.57,207.46,207.59,41767.0,208.13,208.57,207.46,207.59,41767.0
2022-08-26 15:55:00,207.71,208.39,207.59,207.74,96321.0,207.71,208.39,207.59,207.74,96321.0
2022-08-29 09:30:00,206.17,208.29,205.21,208.15,34355.0,206.17,208.29,205.21,208.15,34355.0
2022-08-29 09:35:00,208.25,208.81,206.42,206.53,8958.0,208.25,208.81,206.42,206.53,8958.0
2022-08-29 09:40:00,206.57,207.99,206.21,206.52,6905.0,206.57,207.99,206.21,206.52,6905.0
2022-08-29 09:45:00,206.42,207.17,206.3,206.72,5570.0,206.42,207.17,206.3,206.72,5570.0
2022-08-29 09:50:00,206.81,207.94,206.8,207.3,15406.0,206.81,207.94,206.8,207.3,15406.0
2022-08-29 09:55:00,207.67,208.38,207.05,207.05,11397.0,207.67,208.38,207.05,207.05,11397.0
2022-08-29 10:00:00,207.03,207.13,206.24,206.8,10604.0,207.03,207.13,206.24,206.8,10604.0
2022-08-29 10:05:00,206.66,207.16,206.06,206.75,18476.0,206.66,207.16,206.06,206.75,18476.0
2022-08-29 10:10:00,206.52,207.44,206.52,206.57,9181.0,206.52,207.44,206.52,206.57,9181.0
2022-08-29 10:15:00,206.75,207.89,206.75,207.63,5548.0,206.75,207.89,206.75,207.63,5548.0
2022-08-29 10:20:00,207.78,208.09,207.51,207.92,6291.0,207.78,208.09,207.51,207.92,6291.0
2022-08-29 10:25:00,208.04,208.05,207.5,207.63,7583.0,208.04,208.05,207.5,207.63,7583.0
2022-08-29 10:30:00,207.52,208.22,206.77,206.8,6124.0,207.52,208.22,206.77,206.8,6124.0
2022-08-29 10:35:00,206.76,206.93,205.62,205.91,7843.0,206.76,206.93,205.62,205.91,7843.0
2022-08-29 10:40:00,205.84,206.17,205.53,206.03,12730.0,205.84,206.17,205.53,206.03,12730.0
2022-08-29 10:45:00,206.28,206.47,205.9,205.99,5223.0,206.28,206.47,205.9,205.99,5223.0
2022-08-29 10:50:00,206.03,206.31,205.5,205.68,4303.0,206.03,206.31,205.5,205.68,4303.0
2022-08-29 10:55:00,205.45,205.84,205.45,205.56,5891.0,205.45,205.84,205.45,205.56,5891.0
2022-08-29 11:00:00,205.67,206.18,205.63,205.76,5787.0,205.67,206.18,205.63,205.76,5787.0
2022-08-29 11:05:00,205.73,205.73,205.29,205.53,3382.0,205.73,205.73,205.29,205.53,3382.0
2022-08-29 11:10:00,205.47,205.62,204.75,204.76,4868.0,205.47,205.62,204.75,204.76,4868.0
2022-08-29 11:15:00,204.84,205.21,204.78,204.96,2929.0,204.84,205.21,204.78,204.96,2929.0
2022-08-29 11:20:00,204.9,205.43,204.85,205.35,2120.0,204.9,205.43,204.85,205.35,2120.0
2022-08-29 11:25:00,205.13,205.15,204.44,204.84,5412.0,205.13,205.15,204.44,204.84,5412.0
2022-08-29 11:30:00,204.62,205.75,204.43,205.43,5465.0,204.62,205.75,204.43,205.43,5465.0
2022-08-29 11:35:00,205.32,206.11,205.18,205.42,2758.0,205.32,206.11,205.18,205.42,2758.0
2022-08-29 11:40:00,205.21,205.3,204.76,204.77,1985.0,205.21,205.3,204.76,204.77,1985.0
2022-08-29 11:45:00,204.81,204.81,204.27,204.61,3550.0,204.81,204.81,204.27,204.61,3550.0
2022-08-29 11:50:00,204.49,204.77,204.48,204.68,2900.0,204.49,204.77,204.48,204.68,2900.0
2022-08-29 11:55:00,204.76,205.42,204.76,205.18,2976.0,204.76,205.42,204.76,205.18,2976.0
2022-08-29 12:00:00,205.08,205.9,205.08,205.66,3196.0,205.08,205.9,205.08,205.66,3196.0
2022-08-29 12:05:00,205.71,206.43,205.65,206.36,7995.0,205.71,206.43,205.65,206.36,7995.0
2022-08-29 12:10:00,206.41,206.67,206.3,206.3,2838.0,206.41,206.67,206.3,206.3,2838.0
2022-08-29 12:15:00,206.19,206.55,206.19,206.55,1100.0,206.19,206.55,206.19,206.55,1100.0
2022-08-29 12:20:00,206.54,206.55,206.26,206.35,1887.0,206.54,206.55,206.26,206.35,1887.0
2022-08-29 12:25:00,206.22,206.46,206.13,206.13,1648.0,206.22,206.46,206.13,206.13,1648.0
2022-08-29 12:30:00,206.19,206.2,205.73,205.73,1700.0,206.19,206.2,205.73,205.73,1700.0
2022-08-29 12:35:00,205.79,205.85,205.56,205.85,2217.0,205.79,205.85,205.56,205.85,2217.0
2022-08-29 12:40:00,205.9,206.02,205.73,205.74,2328.0,205.9,206.02,205.73,205.74,2328.0
2022-08-29 12:45:00,206.05,206.65,206.04,206.65,2065.0,206.05,206.65,206.04,206.65,2065.0
2022-08-29 12:50:00,206.85,207.17,206.78,206.98,1907.0,206.85,207.17,206.78,206.98,1907.0
2022-08-29 12:55:00,206.95,206.95,206.37,206.43,1586.0,206.95,206.95,206.37,206.43,1586.0
2022-08-29 13:00:00,206.68,207.18,206.64,206.71,3700.0,206.68,207.18,206.64,206.71,3700.0
2022-08-29 13:05:00,206.73,207.0,206.73,206.93,3804.0,206.73,207.0,206.73,206.93,3804.0
2022-08-29 13:10:00,206.88,206.9,206.65,206.77,2200.0,206.88,206.9,206.65,206.77,2200.0
2022-08-29 13:15:00,206.63,206.63,206.16,206.29,4413.0,206.63,206.63,206.16,206.29,4413.0
2022-08-29 13:20:00,206.34,206.4,206.15,206.15,1735.0,206.34,206.4,206.15,206.15,1735.0
2022-08-29 13:25:00,206.36,206.65,206.28,206.62,4261.0,206.36,206.65,206.28,206.62,4261.0
2022-08-29 13:30:00,206.59,207.08,206.59,207.08,8025.0,206.59,207.08,206.59,207.08,8025.0
2022-08-29 13:35:00,206.95,207.19,206.95,207.08,5875.0,206.95,207.19,206.95,207.08,5875.0
2022-08-29 13:40:00,207.09,207.85,206.99,207.77,3100.0,207.09,207.85,206.99,207.77,3100.0
2022-08-29 13:45:00,207.79,207.84,207.08,207.09,4931.0,207.79,207.84,207.08,207.09,4931.0
2022-08-29 13:50:00,207.09,207.31,207.04,207.16,5786.0,207.09,207.31,207.04,207.16,5786.0
2022-08-29 13:55:00,207.26,207.47,207.14,207.33,4650.0,207.26,207.47,207.14,207.33,4650.0
2022-08-29 14:00:00,207.21,207.38,206.98,207.05,5445.0,207.21,207.38,206.98,207.05,5445.0
2022-08-29 14:05:00,207.15,207.3,206.8,206.91,4813.0,207.15,207.3,206.8,206.91,4813.0
2022-08-29 14:10:00,206.9,207.1,206.59,206.59,5072.0,206.9,207.1,206.59,206.59,5072.0
2022-08-29 14:15:00,206.54,206.63,206.29,206.32,3061.0,206.54,206.63,206.29,206.32,3061.0
2022-08-29 14:20:00,206.31,206.46,206.3,206.35,1429.0,206.31,206.46,206.3,206.35,1429.0
2022-08-29 14:25:00,206.35,206.58,206.35,206.41,4871.0,206.35,206.58,206.35,206.41,4871.0
2022-08-29 14:30:00,206.51,206.86,206.36,206.86,2983.0,206.51,206.86,206.36,206.86,2983.0
2022-08-29 14:35:00,206.78,206.86,206.59,206.59,1960.0,206.78,206.86,206.59,206.59,1960.0
2022-08-29 14:40:00,206.47,206.8,206.47,206.73,1089.0,206.47,206.8,206.47,206.73,1089.0
2022-08-29 14:45:00,206.61,206.76,206.5,206.53,1500.0,206.61,206.76,206.5,206.53,1500.0
2022-08-29 14:50:00,206.45,206.56,206.22,206.24,1907.0,206.45,206.56,206.22,206.24,1907.0
2022-08-29 14:55:00,206.14,206.42,205.76,206.42,3707.0,206.14,206.42,205.76,206.42,3707.0
2022-08-29 15:00:00,206.62,207.12,206.59,206.69,9976.0,206.62,207.12,206.59,206.69,9976.0
2022-08-29 15:05:00,206.69,206.75,206.02,206.19,6959.0,206.69,206.75,206.02,206.19,6959.0
2022-08-29 15:10:00,206.2,206.74,206.14,206.66,9931.0,206.2,206.74,206.14,206.66,9931.0
2022-08-29 15:15:00,206.59,207.0,206.45,206.45,3582.0,206.59,207.0,206.45,206.45,3582.0
2022-08-29 15:20:00,206.55,206.76,206.37,206.58,3504.0,206.55,206.76,206.37,206.58,3504.0
2022-08-29 15:25:00,206.58,206.58,206.23,206.23,4591.0,206.58,206.58,206.23,206.23,4591.0
2022-08-29 15:30:00,206.12,206.39,205.92,206.33,6788.0,206.12,206.39,205.92,206.33,6788.0
2022-08-29 15:35:00,206.28,206.38,206.17,206.36,8408.0,206.28,206.38,206.17,206.36,8408.0
2022-08-29 15:40:00,206.39,206.64,206.32,206.59,9634.0,206.39,206.64,206.32,206.59,9634.0
2022-08-29 15:45:00,206.53,206.53,206.14,206.25,17721.0,206.53,206.53,206.14,206.25,17721.0
2022-08-29 15:50:00,206.24,206.91,205.74,206.14,55723.0,206.24,206.91,205.74,206.14,55723.0
2022-08-29 15:55:00,206.05,206.2,205.58,205.7,62753.0,206.05,206.2,205.58,205.7,62753.0
2022-08-30 09:30:00,207.16,208.08,206.54,208.02,24514.0,207.16,208.08,206.54,208.02,24514.0
2022-08-30 09:35:00,207.59,207.78,205.79,206.64,9905.0,207.59,207.78,205.79,206.64,9905.0
2022-08-30 09:40:00,206.73,206.73,205.14,205.22,6469.0,206.73,206.73,205.14,205.22,6469.0
2022-08-30 09:45:00,205.25,206.54,205.15,206.47,9468.0,205.25,206.54,205.15,206.47,9468.0
2022-08-30 09:50:00,206.19,206.48,205.74,206.02,76127.0,206.19,206.48,205.74,206.02,76127.0
2022-08-30 09:55:00,206.03,206.19,205.23,205.29,7700.0,206.03,206.19,205.23,205.29,7700.0
2022-08-30 10:00:00,205.36,205.7,204.72,204.72,8494.0,205.36,205.7,204.72,204.72,8494.0
2022-08-30 10:05:00,204.71,204.8,203.55,204.28,9814.0,204.71,204.8,203.55,204.28,9814.0
2022-08-30 10:10:00,204.28,204.47,203.82,204.21,17373.0,204.28,204.47,203.82,204.21,17373.0
2022-08-30 10:15:00,204.28,204.28,203.43,203.53,4348.0,204.28,204.28,203.43,203.53,4348.0
2022-08-30 10:20:00,203.72,203.84,202.52,202.63,4822.0,203.72,203.84,202.52,202.63,4822.0
2022-08-30 10:25:00,202.76,203.33,202.76,202.95,4418.0,202.76,203.33,202.76,202.95,4418.0
2022-08-30 10:30:00,202.89,203.05,201.29,201.32,4760.0,202.89,203.05,201.29,201.32,4760.0
2022-08-30 10:35:00,201.25,201.37,200.65,201.31,9784.0,201.25,201.37,200.65,201.31,9784.0
2022-08-30 10:40:00,201.17,201.25,200.69,200.75,26160.0,201.17,201.25,200.69,200.75,26160.0
2022-08-30 10:45:00,200.67,200.71,200.15,200.33,6818.0,200.67,200.71,200.15,200.33,6818.0
2022-08-30 10:50:00,200.31,201.11,200.28,200.94,6040.0,200.31,201.11,200.28,200.94,6040.0
2022-08-30 10:55:00,200.94,201.73,200.9,201.73,8391.0,200.94,201.73,200.9,201.73,8391.0
2022-08-30 11:00:00,201.64,202.05,200.95,201.13,6994.0,201.64,202.05,200.95,201.13,6994.0
2022-08-30 11:05:00,201.06,201.47,200.85,200.96,5263.0,201.06,201.47,200.85,200.96,5263.0
2022-08-30 11:10:00,200.96,201.19,200.45,200.91,6770.0,200.96,201.19,200.45,200.91,6770.0
2022-08-30 11:15:00,200.8,201.46,200.6,201.46,5176.0,200.8,201.46,200.6,201.46,5176.0
2022-08-30 11:20:00,201.46,201.54,200.96,201.09,6513.0,201.46,201.54,200.96,201.09,6513.0
2022-08-30 11:25:00,201.0,201.86,200.8,201.39,5727.0,201.0,201.86,200.8,201.39,5727.0
2022-08-30 11:30:00,201.37,202.31,201.16,202.22,6641.0,201.37,202.31,201.16,202.22,6641.0
2022-08-30 11:35:00,202.27,202.35,201.44,201.52,5327.0,202.27,202.35,201.44,201.52,5327.0
2022-08-30 11:40:00,201.52,201.98,201.28,201.83,5794.0,201.52,201.98,201.28,201.83,5794.0
2022-08-30 11:45:00,201.75,201.81,201.17,201.36,3488.0,201.75,201.81,201.17,201.36,3488.0
2022-08-30 11:50:00,201.26,201.97,201.26,201.97,5181.0,201.26,201.97,201.26,201.97,5181.0
2022-08-30 11:55:00,201.91,202.21,201.68,201.68,5598.0,201.91,202.21,201.68,201.68,5598.0
2022-08-30 12:00:00,201.59,202.32,201.46,201.92,6188.0,201.59,202.32,201.46,201.92,6188.0
2022-08-30 12:05:00,201.91,202.48,201.91,202.07,2370.0,201.91,202.48,201.91,202.07,2370.0
2022-08-30 12:10:00,202.04,202.69,202.02,202.69,2590.0,202.04,202.69,202.02,202.69,2590.0
2022-08-30 12:15:00,202.65,202.81,202.26,202.26,3535.0,202.65,202.81,202.26,202.26,3535.0
2022-08-30 12:20:00,202.35,202.52,202.21,202.3,1900.0,202.35,202.52,202.21,202.3,1900.0
2022-08-30 12:25:00,202.09,202.35,201.95,202.34,2600.0,202.09,202.35,201.95,202.34,2600.0
2022-08-30 12:30:00,202.39,202.39,201.76,201.86,3565.0,202.39,202.39,201.76,201.86,3565.0
2022-08-30 12:35:00,201.78,202.14,201.76,202.08,4527.0,201.78,202.14,201.76,202.08,4527.0
2022-08-30 12:40:00,202.18,202.31,201.97,201.97,4106.0,202.18,202.31,201.97,201.97,4106.0
2022-08-30 12:45:00,201.92,202.1,201.6,202.08,4888.0,201.92,202.1,201.6,202.08,4888.0
2022-08-30 12:50:00,202.07,202.23,202.04,202.09,2057.0,202.07,202.23,202.04,202.09,2057.0
2022-08-30 12:55:00,202.22,202.25,201.93,202.05,2002.0,202.22,202.25,201.93,202.05,2002.0
2022-08-30 13:00:00,201.95,202.09,201.86,201.93,2258.0,201.95,202.09,201.86,201.93,2258.0
2022-08-30 13:05:00,201.98,202.19,201.58,201.8,3478.0,201.98,202.19,201.58,201.8,3478.0
2022-08-30 13:10:00,201.75,201.76,201.37,201.43,2830.0,201.75,201.76,201.37,201.43,2830.0
2022-08-30 13:15:00,201.44,201.65,201.31,201.36,3370.0,201.44,201.65,201.31,201.36,3370.0
2022-08-30 13:20:00,201.35,201.35,200.59,200.66,7698.0,201.35,201.35,200.59,200.66,7698.0
2022-08-30 13:25:00,200.75,201.19,200.74,201.19,2041.0,200.75,201.19,200.74,201.19,2041.0
2022-08-30 13:30:00,201.21,201.35,201.03,201.12,3546.0,201.21,201.35,201.03,201.12,3546.0
2022-08-30 13:35:00,201.2,201.2,201.0,201.14,5795.0,201.2,201.2,201.0,201.14,5795.0
2022-08-30 13:40:00,201.16,201.16,200.61,200.61,2522.0,201.16,201.16,200.61,200.61,2522.0
2022-08-30 13:45:00,200.58,201.41,200.51,201.33,4612.0,200.58,201.41,200.51,201.33,4612.0
2022-08-30 13:50:00,201.39,201.7,201.17,201.46,3686.0,201.39,201.7,201.17,201.46,3686.0
2022-08-30 13:55:00,201.48,201.6,201.3,201.35,1640.0,201.48,201.6,201.3,201.35,1640.0
2022-08-30 14:00:00,201.48,201.69,201.2,201.66,1715.0,201.48,201.69,201.2,201.66,1715.0
2022-08-30 14:05:00,201.59,201.75,201.57,201.68,3191.0,201.59,201.75,201.57,201.68,3191.0
2022-08-30 14:10:00,201.62,201.95,201.61,201.91,8862.0,201.62,201.95,201.61,201.91,8862.0
2022-08-30 14:15:00,201.96,202.26,201.92,202.15,16081.0,201.96,202.26,201.92,202.15,16081.0
2022-08-30 14:20:00,202.14,202.43,202.08,202.33,11372.0,202.14,202.43,202.08,202.33,11372.0
2022-08-30 14:25:00,202.4,202.4,201.73,201.96,3146.0,202.4,202.4,201.73,201.96,3146.0
2022-08-30 14:30:00,202.17,202.56,202.17,202.26,2407.0,202.17,202.56,202.17,202.26,2407.0
2022-08-30 14:35:00,202.36,202.36,202.01,202.32,1901.0,202.36,202.36,202.01,202.32,1901.0
2022-08-30 14:40:00,202.45,202.45,201.87,201.87,1622.0,202.45,202.45,201.87,201.87,1622.0
2022-08-30 14:45:00,201.89,202.11,201.89,202.07,1112.0,201.89,202.11,201.89,202.07,1112.0
2022-08-30 14:50:00,202.19,202.4,202.02,202.17,3547.0,202.19,202.4,202.02,202.17,3547.0
2022-08-30 14:55:00,202.22,202.65,202.17,202.39,5290.0,202.22,202.65,202.17,202.39,5290.0
2022-08-30 15:00:00,202.46,203.26,202.36,202.93,5981.0,202.46,203.26,202.36,202.93,5981.0
2022-08-30 15:05:00,203.14,203.44,202.86,203.43,4588.0,203.14,203.44,202.86,203.43,4588.0
2022-08-30 15:10:00,203.44,203.83,203.29,203.37,4068.0,203.44,203.83,203.29,203.37,4068.0
2022-08-30 15:15:00,203.37,203.41,203.23,203.34,7481.0,203.37,203.41,203.23,203.34,7481.0
2022-08-30 15:20:00,203.44,203.46,203.19,203.42,3942.0,203.44,203.46,203.19,203.42,3942.0
2022-08-30 15:25:00,203.36,203.36,202.91,202.97,2952.0,203.36,203.36,202.91,202.97,2952.0
2022-08-30 15:30:00,203.01,203.04,202.43,202.63,18648.0,203.01,203.04,202.43,202.63,18648.0
2022-08-30 15:35:00,202.72,202.93,202.59,202.9,7117.0,202.72,202.93,202.59,202.9,7117.0
2022-08-30 15:40:00,202.88,203.32,202.85,202.99,9839.0,202.88,203.32,202.85,202.99,9839.0
2022-08-30 15:45:00,202.92,202.96,202.42,202.66,12611.0,202.92,202.96,202.42,202.66,12611.0
2022-08-30 15:50:00,202.72,202.97,202.18,202.41,32217.0,202.72,202.97,202.18,202.41,32217.0
2022-08-30 15:55:00,202.48,202.96,202.19,202.77,60707.0,202.48,202.96,202.19,202.77,60707.0
2022-08-31 09:30:00,205.83,206.13,204.92,205.15,18227.0,205.83,206.13,204.92,205.15,18227.0
2022-08-31 09:35:00,204.66,205.5,204.32,205.38,4789.0,204.66,205.5,204.32,205.38,4789.0
2022-08-31 09:40:00,205.64,206.64,205.52,206.57,2598.0,205.64,206.64,205.52,206.57,2598.0
2022-08-31 09:45:00,206.34,206.78,205.53,206.16,4864.0,206.34,206.78,205.53,206.16,4864.0
2022-08-31 09:50:00,206.03,207.0,206.03,206.92,6438.0,206.03,207.0,206.03,206.92,6438.0
2022-08-31 09:55:00,206.84,206.86,205.65,205.71,8199.0,206.84,206.86,205.65,205.71,8199.0
2022-08-31 10:00:00,205.34,206.32,205.34,206.04,3903.0,205.34,206.32,205.34,206.04,3903.0
2022-08-31 10:05:00,205.54,206.13,205.54,205.69,1117.0,205.54,206.13,205.54,205.69,1117.0
2022-08-31 10:10:00,205.62,206.24,205.62,205.82,2650.0,205.62,206.24,205.62,205.82,2650.0
2022-08-31 10:15:00,205.65,205.8,204.24,204.95,7343.0,205.65,205.8,204.24,204.95,7343.0
2022-08-31 10:20:00,205.16,205.46,204.31,204.59,3661.0,205.16,205.46,204.31,204.59,3661.0
2022-08-31 10:25:00,204.59,204.92,203.91,203.94,4231.0,204.59,204.92,203.91,203.94,4231.0
2022-08-31 10:30:00,203.93,204.29,203.67,204.23,3945.0,203.93,204.29,203.67,204.23,3945.0
2022-08-31 10:35:00,204.21,204.38,203.54,203.62,1200.0,204.21,204.38,203.54,203.62,1200.0
2022-08-31 10:40:00,203.46,204.03,203.39,203.99,4300.0,203.46,204.03,203.39,203.99,4300.0
2022-08-31 10:45:00,204.52,204.66,204.06,204.48,4188.0,204.52,204.66,204.06,204.48,4188.0
2022-08-31 10:50:00,204.56,204.6,203.55,203.58,2810.0,204.56,204.6,203.55,203.58,2810.0
2022-08-31 10:55:00,203.61,203.7,203.18,203.18,3300.0,203.61,203.7,203.18,203.18,3300.0
2022-08-31 11:00:00,203.14,203.14,202.49,202.5,5008.0,203.14,203.14,202.49,202.5,5008.0
2022-08-31 11:05:00,202.44,202.45,202.05,202.45,4696.0,202.44,202.45,202.05,202.45,4696.0
2022-08-31 11:10:00,202.51,202.59,202.21,202.59,3406.0,202.51,202.59,202.21,202.59,3406.0
2022-08-31 11:15:00,202.48,202.54,201.97,202.44,2410.0,202.48,202.54,201.97,202.44,2410.0
2022-08-31 11:20:00,202.56,202.65,202.41,202.51,3940.0,202.56,202.65,202.41,202.51,3940.0
2022-08-31 11:25:00,202.42,202.77,202.42,202.49,1702.0,202.42,202.77,202.42,202.49,1702.0
2022-08-31 11:30:00,202.54,202.71,202.27,202.56,5186.0,202.54,202.71,202.27,202.56,5186.0
2022-08-31 11:35:00,202.51,203.17,202.51,203.17,917.0,202.51,203.17,202.51,203.17,917.0
2022-08-31 11:40:00,202.91,203.3,202.79,203.25,1284.0,202.91,203.3,202.79,203.25,1284.0
2022-08-31 11:45:00,203.13,203.13,202.86,202.86,1777.0,203.13,203.13,202.86,202.86,1777.0
2022-08-31 11:50:00,203.06,203.18,203.05,203.07,1890.0,203.06,203.18,203.05,203.07,1890.0
2022-08-31 11:55:00,203.09,203.64,203.09,203.5,4000.0,203.09,203.64,203.09,203.5,4000.0
2022-08-31 12:00:00,203.55,203.55,203.05,203.19,2699.0,203.55,203.55,203.05,203.19,2699.0
2022-08-31 12:05:00,203.24,203.45,203.02,203.24,2100.0,203.24,203.45,203.02,203.24,2100.0
2022-08-31 12:10:00,203.01,203.38,202.93,203.23,1800.0,203.01,203.38,202.93,203.23,1800.0
2022-08-31 12:15:00,203.23,203.44,203.04,203.04,2159.0,203.23,203.44,203.04,203.04,2159.0
2022-08-31 12:20:00,203.11,203.11,202.79,202.86,2000.0,203.11,203.11,202.79,202.86,2000.0
2022-08-31 12:25:00,202.93,203.04,202.79,203.04,1439.0,202.93,203.04,202.79,203.04,1439.0
2022-08-31 12:30:00,203.02,203.3,202.97,203.08,3320.0,203.02,203.3,202.97,203.08,3320.0
2022-08-31 12:35:00,203.07,203.22,202.94,203.05,2436.0,203.07,203.22,202.94,203.05,2436.0
2022-08-31 12:40:00,202.97,202.97,202.4,202.4,8033.0,202.97,202.97,202.4,202.4,8033.0
2022-08-31 12:45:00,202.22,202.81,202.22,202.7,3600.0,202.22,202.81,202.22,202.7,3600.0
2022-08-31 12:50:00,202.68,202.72,202.39,202.39,2017.0,202.68,202.72,202.39,202.39,2017.0
2022-08-31 12:55:00,202.36,202.43,202.24,202.39,1300.0,202.36,202.43,202.24,202.39,1300.0
2022-08-31 13:00:00,202.42,202.51,202.26,202.26,1800.0,202.42,202.51,202.26,202.26,1800.0
2022-08-31 13:05:00,202.14,202.43,202.14,202.39,2000.0,202.14,202.43,202.14,202.39,2000.0
2022-08-31 13:10:00,202.38,202.44,202.23,202.23,5661.0,202.38,202.44,202.23,202.23,5661.0
2022-08-31 13:15:00,201.86,202.01,201.67,201.67,2092.0,201.86,202.01,201.67,201.67,2092.0
2022-08-31 13:20:00,201.68,201.68,201.2,201.3,5417.0,201.68,201.68,201.2,201.3,5417.0
2022-08-31 13:25:00,201.23,201.57,201.23,201.5,3045.0,201.23,201.57,201.23,201.5,3045.0
2022-08-31 13:30:00,201.47,201.62,201.29,201.55,4853.0,201.47,201.62,201.29,201.55,4853.0
2022-08-31 13:35:00,201.48,201.64,201.31,201.33,2171.0,201.48,201.64,201.31,201.33,2171.0
2022-08-31 13:40:00,201.22,201.22,200.87,201.1,4870.0,201.22,201.22,200.87,201.1,4870.0
2022-08-31 13:45:00,201.07,201.2,200.94,201.04,2425.0,201.07,201.2,200.94,201.04,2425.0
2022-08-31 13:50:00,201.0,201.39,201.0,201.39,10356.0,201.0,201.39,201.0,201.39,10356.0
2022-08-31 13:55:00,201.42,201.7,201.42,201.48,2367.0,201.42,201.7,201.42,201.48,2367.0
2022-08-31 14:00:00,201.56,201.68,201.45,201.55,2220.0,201.56,201.68,201.45,201.55,2220.0
2022-08-31 14:05:00,201.45,201.91,201.45,201.91,5320.0,201.45,201.91,201.45,201.91,5320.0
2022-08-31 14:10:00,201.75,201.79,201.63,201.65,1200.0,201.75,201.79,201.63,201.65,1200.0
2022-08-31 14:15:00,201.71,201.91,201.5,201.58,3183.0,201.71,201.91,201.5,201.58,3183.0
2022-08-31 14:20:00,201.62,201.62,201.34,201.6,1300.0,201.62,201.62,201.34,201.6,1300.0
2022-08-31 14:25:00,201.67,201.87,201.65,201.73,2259.0,201.67,201.87,201.65,201.73,2259.0
2022-08-31 14:30:00,201.66,201.76,201.29,201.36,3933.0,201.66,201.76,201.29,201.36,3933.0
2022-08-31 14:35:00,201.36,201.42,201.24,201.3,4575.0,201.36,201.42,201.24,201.3,4575.0
2022-08-31 14:40:00,201.22,201.24,200.89,201.16,3858.0,201.22,201.24,200.89,201.16,3858.0
2022-08-31 14:45:00,201.02,201.2,200.94,201.13,7536.0,201.02,201.2,200.94,201.13,7536.0
2022-08-31 14:50:00,201.12,201.41,201.06,201.36,2778.0,201.12,201.41,201.06,201.36,2778.0
2022-08-31 14:55:00,201.32,201.44,201.15,201.44,2765.0,201.32,201.44,201.15,201.44,2765.0
2022-08-31 15:00:00,201.45,201.71,201.21,201.66,2949.0,201.45,201.71,201.21,201.66,2949.0
2022-08-31 15:05:00,201.65,201.97,201.51,201.74,3695.0,201.65,201.97,201.51,201.74,3695.0
2022-08-31 15:10:00,201.78,202.27,201.67,202.18,4793.0,201.78,202.27,201.67,202.18,4793.0
2022-08-31 15:15:00,202.27,202.91,202.27,202.56,4372.0,202.27,202.91,202.27,202.56,4372.0
2022-08-31 15:20:00,202.28,202.36,201.79,201.98,3885.0,202.28,202.36,201.79,201.98,3885.0
2022-08-31 15:25:00,201.98,202.16,201.84,202.08,3300.0,201.98,202.16,201.84,202.08,3300.0
2022-08-31 15:30:00,202.06,202.3,201.88,201.96,4400.0,202.06,202.3,201.88,201.96,4400.0
2022-08-31 15:35:00,201.85,202.1,201.81,202.1,6648.0,201.85,202.1,201.81,202.1,6648.0
2022-08-31 15:40:00,202.14,202.63,201.93,202.59,6400.0,202.14,202.63,201.93,202.59,6400.0
2022-08-31 15:45:00,202.54,202.69,202.16,202.41,13036.0,202.54,202.69,202.16,202.41,13036.0
2022-08-31 15:50:00,202.49,202.49,201.73,202.1,27402.0,202.49,202.49,201.73,202.1,27402.0
2022-08-31 15:55:00,201.91,202.18,201.65,201.74,64760.0,201.91,202.18,201.65,201.74,64760.0
2022-09-01 09:30:00,200.31,200.62,198.02,198.25,35201.0,200.31,200.62,198.02,198.25,35201.0
2022-09-01 09:35:00,198.21,199.64,198.21,198.82,13521.0,198.21,199.64,198.21,198.82,13521.0
2022-09-01 09:40:00,198.59,200.07,198.52,199.99,17920.0,198.59,200.07,198.52,199.99,17920.0
2022-09-01 09:45:00,199.9,199.9,198.67,198.92,9105.0,199.9,199.9,198.67,198.92,9105.0
2022-09-01 09:50:00,198.8,199.24,198.47,199.15,7300.0,198.8,199.24,198.47,199.15,7300.0
2022-09-01 09:55:00,199.09,199.67,198.4,199.44,12657.0,199.09,199.67,198.4,199.44,12657.0
2022-09-01 10:00:00,199.35,199.57,198.43,198.43,9088.0,199.35,199.57,198.43,198.43,9088.0
2022-09-01 10:05:00,198.48,198.87,198.3,198.57,6970.0,198.48,198.87,198.3,198.57,6970.0
2022-09-01 10:10:00,198.57,199.0,198.05,198.09,5118.0,198.57,199.0,198.05,198.09,5118.0
2022-09-01 10:15:00,198.03,198.03,197.36,197.5,9618.0,198.03,198.03,197.36,197.5,9618.0
2022-09-01 10:20:00,197.38,198.87,197.38,198.87,5044.0,197.38,198.87,197.38,198.87,5044.0
2022-09-01 10:25:00,198.78,199.1,198.6,198.95,4192.0,198.78,199.1,198.6,198.95,4192.0
2022-09-01 10:30:00,198.82,199.01,198.15,198.25,3211.0,198.82,199.01,198.15,198.25,3211.0
2022-09-01 10:35:00,198.27,198.45,197.1,197.24,3798.0,198.27,198.45,197.1,197.24,3798.0
2022-09-01 10:40:00,197.2,197.21,196.37,196.37,5723.0,197.2,197.21,196.37,196.37,5723.0
2022-09-01 10:45:00,196.43,196.93,196.43,196.83,3947.0,196.43,196.93,196.43,196.83,3947.0
2022-09-01 10:50:00,196.91,197.08,196.66,196.81,6752.0,196.91,197.08,196.66,196.81,6752.0
2022-09-01 10:55:00,196.75,196.92,196.08,196.09,8074.0,196.75,196.92,196.08,196.09,8074.0
2022-09-01 11:00:00,196.09,196.52,196.01,196.31,11414.0,196.09,196.52,196.01,196.31,11414.0
2022-09-01 11:05:00,196.37,197.17,196.36,196.93,6158.0,196.37,197.17,196.36,196.93,6158.0
2022-09-01 11:10:00,197.04,197.05,196.74,196.95,4413.0,197.04,197.05,196.74,196.95,4413.0
2022-09-01 11:15:00,196.6,196.7,196.0,196.0,3949.0,196.6,196.7,196.0,196.0,3949.0
2022-09-01 11:20:00,196.03,196.05,195.55,195.89,8313.0,196.03,196.05,195.55,195.89,8313.0
2022-09-01 11:25:00,195.89,195.89,195.31,195.43,5769.0,195.89,195.89,195.31,195.43,5769.0
2022-09-01 11:30:00,195.44,196.2,195.34,196.2,4300.0,195.44,196.2,195.34,196.2,4300.0
2022-09-01 11:35:00,196.23,196.61,195.98,196.02,3615.0,196.23,196.61,195.98,196.02,3615.0
2022-09-01 11:40:00,196.14,196.14,195.7,195.81,1947.0,196.14,196.14,195.7,195.81,1947.0
2022-09-01 11:45:00,195.89,196.15,195.69,196.15,3626.0,195.89,196.15,195.69,196.15,3626.0
2022-09-01 11:50:00,196.2,196.24,195.84,195.99,1936.0,196.2,196.24,195.84,195.99,1936.0
2022-09-01 11:55:00,196.13,196.3,195.91,196.3,3061.0,196.13,196.3,195.91,196.3,3061.0
2022-09-01 12:00:00,196.38,196.83,196.38,196.83,4395.0,196.38,196.83,196.38,196.83,4395.0
2022-09-01 12:05:00,196.87,196.9,196.35,196.9,1647.0,196.87,196.9,196.35,196.9,1647.0
2022-09-01 12:10:00,196.57,196.73,196.56,196.73,1631.0,196.57,196.73,196.56,196.73,1631.0
2022-09-01 12:15:00,196.84,197.07,196.73,196.73,2205.0,196.84,197.07,196.73,196.73,2205.0
2022-09-01 12:20:00,196.62,196.87,196.5,196.76,3193.0,196.62,196.87,196.5,196.76,3193.0
2022-09-01 12:25:00,196.83,197.15,196.65,196.81,4949.0,196.83,197.15,196.65,196.81,4949.0
2022-09-01 12:30:00,196.75,197.05,196.72,197.03,8320.0,196.75,197.05,196.72,197.03,8320.0
2022-09-01 12:35:00,197.05,197.15,196.53,196.62,2951.0,197.05,197.15,196.53,196.62,2951.0
2022-09-01 12:40:00,196.56,196.74,196.56,196.71,2173.0,196.56,196.74,196.56,196.71,2173.0
2022-09-01 12:45:00,196.78,196.86,196.64,196.82,5395.0,196.78,196.86,196.64,196.82,5395.0
2022-09-01 12:50:00,197.0,197.0,196.49,196.49,2319.0,197.0,197.0,196.49,196.49,2319.0
2022-09-01 12:55:00,196.66,196.84,196.39,196.84,2300.0,196.66,196.84,196.39,196.84,2300.0
2022-09-01 13:00:00,196.74,197.1,196.66,197.02,4520.0,196.74,197.1,196.66,197.02,4520.0
2022-09-01 13:05:00,197.12,197.45,197.08,197.45,3308.0,197.12,197.45,197.08,197.45,3308.0
2022-09-01 13:10:00,197.44,197.7,197.21,197.7,2363.0,197.44,197.7,197.21,197.7,2363.0
2022-09-01 13:15:00,197.66,197.84,197.53,197.82,11127.0,197.66,197.84,197.53,197.82,11127.0
2022-09-01 13:20:00,198.08,198.58,198.03,198.47,4023.0,198.08,198.58,198.03,198.47,4023.0
2022-09-01 13:25:00,198.46,199.06,198.44,198.95,4092.0,198.46,199.06,198.44,198.95,4092.0
2022-09-01 13:30:00,198.97,199.19,198.97,199.17,2193.0,198.97,199.19,198.97,199.17,2193.0
2022-09-01 13:35:00,199.18,199.18,198.61,198.65,3933.0,199.18,199.18,198.61,198.65,3933.0
2022-09-01 13:40:00,198.68,198.76,198.37,198.38,1297.0,198.68,198.76,198.37,198.38,1297.0
2022-09-01 13:45:00,198.32,198.43,198.13,198.22,4900.0,198.32,198.43,198.13,198.22,4900.0
2022-09-01 13:50:00,198.26,198.26,198.03,198.03,1580.0,198.26,198.26,198.03,198.03,1580.0
2022-09-01 13:55:00,198.08,198.28,198.06,198.18,2775.0,198.08,198.28,198.06,198.18,2775.0
2022-09-01 14:00:00,198.2,198.39,197.86,198.36,3250.0,198.2,198.39,197.86,198.36,3250.0
2022-09-01 14:05:00,198.54,198.74,198.33,198.61,9842.0,198.54,198.74,198.33,198.61,9842.0
2022-09-01 14:10:00,198.74,198.84,198.41,198.75,1811.0,198.74,198.84,198.41,198.75,1811.0
2022-09-01 14:15:00,198.86,198.9,198.64,198.73,1741.0,198.86,198.9,198.64,198.73,1741.0
2022-09-01 14:20:00,198.73,199.9,198.73,199.67,5943.0,198.73,199.9,198.73,199.67,5943.0
2022-09-01 14:25:00,199.57,199.93,199.57,199.69,3747.0,199.57,199.93,199.57,199.69,3747.0
2022-09-01 14:30:00,199.62,200.43,199.62,200.34,6445.0,199.62,200.43,199.62,200.34,6445.0
2022-09-01 14:35:00,200.22,200.71,199.82,200.19,5832.0,200.22,200.71,199.82,200.19,5832.0
2022-09-01 14:40:00,200.16,200.3,199.99,200.12,7602.0,200.16,200.3,199.99,200.12,7602.0
2022-09-01 14:45:00,200.18,200.45,199.69,199.93,10605.0,200.18,200.45,199.69,199.93,10605.0
2022-09-01 14:50:00,199.93,200.36,199.7,200.36,8098.0,199.93,200.36,199.7,200.36,8098.0
2022-09-01 14:55:00,200.25,200.27,199.82,200.17,6840.0,200.25,200.27,199.82,200.17,6840.0
2022-09-01 15:00:00,200.12,200.57,199.95,200.12,11416.0,200.12,200.57,199.95,200.12,11416.0
2022-09-01 15:05:00,200.19,201.06,200.19,201.02,5535.0,200.19,201.06,200.19,201.02,5535.0
2022-09-01 15:10:00,200.92,201.43,200.71,201.34,3340.0,200.92,201.43,200.71,201.34,3340.0
2022-09-01 15:15:00,201.21,201.28,200.89,200.95,9101.0,201.21,201.28,200.89,200.95,9101.0
2022-09-01 15:20:00,200.85,200.96,200.59,200.91,4499.0,200.85,200.96,200.59,200.91,4499.0
2022-09-01 15:25:00,200.66,200.66,200.33,200.33,3834.0,200.66,200.66,200.33,200.33,3834.0
2022-09-01 15:30:00,200.2,200.43,200.04,200.25,4181.0,200.2,200.43,200.04,200.25,4181.0
2022-09-01 15:35:00,200.27,200.76,200.2,200.67,4493.0,200.27,200.76,200.2,200.67,4493.0
2022-09-01 15:40:00,200.51,200.79,200.32,200.7,6490.0,200.51,200.79,200.32,200.7,6490.0
2022-09-01 15:45:00,200.6,200.88,200.32,200.34,7610.0,200.6,200.88,200.32,200.34,7610.0
2022-09-01 15:50:00,200.46,201.95,200.18,201.67,31472.0,200.46,201.95,200.18,201.67,31472.0
2022-09-01 15:55:00,201.74,202.3,201.58,201.94,51725.0,201.74,202.3,201.58,201.94,51725.0
2022-09-02 09:30:00,204.72,205.37,202.41,202.61,22306.0,204.72,205.37,202.41,202.61,22306.0
2022-09-02 09:35:00,202.37,203.23,202.37,203.06,10526.0,202.37,203.23,202.37,203.06,10526.0
2022-09-02 09:40:00,202.5,202.5,202.0,202.36,2641.0,202.5,202.5,202.0,202.36,2641.0
2022-09-02 09:45:00,202.36,202.66,202.03,202.59,7511.0,202.36,202.66,202.03,202.59,7511.0
2022-09-02 09:50:00,202.76,203.21,202.34,202.71,8563.0,202.76,203.21,202.34,202.71,8563.0
2022-09-02 09:55:00,202.75,202.9,202.27,202.28,3875.0,202.75,202.9,202.27,202.28,3875.0
2022-09-02 10:00:00,202.37,202.37,201.31,201.44,1544.0,202.37,202.37,201.31,201.44,1544.0
2022-09-02 10:05:00,201.6,202.63,201.47,202.63,5559.0,201.6,202.63,201.47,202.63,5559.0
2022-09-02 10:10:00,202.93,203.97,202.93,203.41,3566.0,202.93,203.97,202.93,203.41,3566.0
2022-09-02 10:15:00,203.67,204.49,203.59,204.0,5739.0,203.67,204.49,203.59,204.0,5739.0
2022-09-02 10:20:00,203.96,204.28,203.44,203.44,2833.0,203.96,204.28,203.44,203.44,2833.0
2022-09-02 10:25:00,203.44,204.17,203.44,204.17,2900.0,203.44,204.17,203.44,204.17,2900.0
2022-09-02 10:30:00,204.23,205.02,204.11,204.9,8610.0,204.23,205.02,204.11,204.9,8610.0
2022-09-02 10:35:00,204.97,205.53,204.97,205.53,1594.0,204.97,205.53,204.97,205.53,1594.0
2022-09-02 10:40:00,205.47,205.5,205.07,205.5,3361.0,205.47,205.5,205.07,205.5,3361.0
2022-09-02 10:45:00,205.47,205.47,205.05,205.4,1945.0,205.47,205.47,205.05,205.4,1945.0
2022-09-02 10:50:00,205.35,205.52,204.44,204.45,2858.0,205.35,205.52,204.44,204.45,2858.0
2022-09-02 10:55:00,204.45,204.71,204.01,204.71,3750.0,204.45,204.71,204.01,204.71,3750.0
2022-09-02 11:00:00,204.94,205.11,204.51,205.11,3400.0,204.94,205.11,204.51,205.11,3400.0
2022-09-02 11:05:00,205.01,205.21,204.53,204.53,2722.0,205.01,205.21,204.53,204.53,2722.0
2022-09-02 11:10:00,204.45,204.78,204.29,204.58,2441.0,204.45,204.78,204.29,204.58,2441.0
2022-09-02 11:15:00,204.72,205.09,204.53,205.03,6463.0,204.72,205.09,204.53,205.03,6463.0
2022-09-02 11:20:00,205.06,205.06,204.76,204.84,2730.0,205.06,205.06,204.76,204.84,2730.0
2022-09-02 11:25:00,204.71,204.71,204.34,204.58,3965.0,204.71,204.71,204.34,204.58,3965.0
2022-09-02 11:30:00,204.59,204.89,204.03,204.34,3200.0,204.59,204.89,204.03,204.34,3200.0
2022-09-02 11:35:00,204.29,204.6,204.29,204.4,1798.0,204.29,204.6,204.29,204.4,1798.0
2022-09-02 11:40:00,204.4,204.4,203.87,204.18,11669.0,204.4,204.4,203.87,204.18,11669.0
2022-09-02 11:45:00,204.2,204.66,204.16,204.45,9829.0,204.2,204.66,204.16,204.45,9829.0
2022-09-02 11:50:00,204.5,204.77,204.1,204.34,11350.0,204.5,204.77,204.1,204.34,11350.0
2022-09-02 11:55:00,204.49,204.5,204.06,204.42,13637.0,204.49,204.5,204.06,204.42,13637.0
2022-09-02 12:00:00,204.35,204.45,203.98,204.07,7798.0,204.35,204.45,203.98,204.07,7798.0
2022-09-02 12:05:00,204.05,204.15,203.81,204.14,1224.0,204.05,204.15,203.81,204.14,1224.0
2022-09-02 12:10:00,204.14,204.19,203.9,203.91,2864.0,204.14,204.19,203.9,203.91,2864.0
2022-09-02 12:15:00,203.67,203.79,203.47,203.58,1700.0,203.67,203.79,203.47,203.58,1700.0
2022-09-02 12:20:00,203.33,203.33,202.71,202.89,4400.0,203.33,203.33,202.71,202.89,4400.0
2022-09-02 12:25:00,202.79,202.87,202.37,202.4,1400.0,202.79,202.87,202.37,202.4,1400.0
2022-09-02 12:30:00,202.39,202.48,201.82,202.03,1511.0,202.39,202.48,201.82,202.03,1511.0
2022-09-02 12:35:00,201.92,201.92,201.44,201.66,1126.0,201.92,201.92,201.44,201.66,1126.0
2022-09-02 12:40:00,201.57,201.57,201.0,201.0,3111.0,201.57,201.57,201.0,201.0,3111.0
2022-09-02 12:45:00,200.96,201.39,200.64,200.7,7911.0,200.96,201.39,200.64,200.7,7911.0
2022-09-02 12:50:00,200.78,200.84,200.24,200.72,4283.0,200.78,200.84,200.24,200.72,4283.0
2022-09-02 12:55:00,200.87,200.94,200.52,200.87,800.0,200.87,200.94,200.52,200.87,800.0
2022-09-02 13:00:00,200.65,200.67,199.94,200.56,7019.0,200.65,200.67,199.94,200.56,7019.0
2022-09-02 13:05:00,200.49,200.63,200.25,200.51,2430.0,200.49,200.63,200.25,200.51,2430.0
2022-09-02 13:10:00,200.43,200.59,200.33,200.59,3224.0,200.43,200.59,200.33,200.59,3224.0
2022-09-02 13:15:00,200.52,200.75,200.19,200.55,2300.0,200.52,200.75,200.19,200.55,2300.0
2022-09-02 13:20:00,200.41,200.41,199.44,199.44,4390.0,200.41,200.41,199.44,199.44,4390.0
2022-09-02 13:25:00,199.2,199.4,198.97,199.18,4444.0,199.2,199.4,198.97,199.18,4444.0
2022-09-02 13:30:00,199.02,199.26,198.83,199.15,3881.0,199.02,199.26,198.83,199.15,3881.0
2022-09-02 13:35:00,198.99,199.28,198.75,199.03,4233.0,198.99,199.28,198.75,199.03,4233.0
2022-09-02 13:40:00,198.98,199.23,198.83,199.2,3284.0,198.98,199.23,198.83,199.2,3284.0
2022-09-02 13:45:00,199.25,199.37,198.34,198.34,4105.0,199.25,199.37,198.34,198.34,4105.0
2022-09-02 13:50:00,198.21,198.21,197.68,198.04,2800.0,198.21,198.21,197.68,198.04,2800.0
2022-09-02 13:55:00,198.02,198.16,197.84,197.92,4651.0,198.02,198.16,197.84,197.92,4651.0
2022-09-02 14:00:00,198.04,198.17,197.87,198.09,2220.0,198.04,198.17,197.87,198.09,2220.0
2022-09-02 14:05:00,198.02,198.54,197.83,198.53,4441.0,198.02,198.54,197.83,198.53,4441.0
2022-09-02 14:10:00,198.53,198.69,198.24,198.3,88387.0,198.53,198.69,198.24,198.3,88387.0
2022-09-02 14:15:00,198.25,198.52,198.12,198.41,10239.0,198.25,198.52,198.12,198.41,10239.0
2022-09-02 14:20:00,198.39,198.74,198.35,198.74,3156.0,198.39,198.74,198.35,198.74,3156.0
2022-09-02 14:25:00,198.65,199.27,198.65,199.27,2226.0,198.65,199.27,198.65,199.27,2226.0
2022-09-02 14:30:00,199.27,199.27,198.78,199.1,2675.0,199.27,199.27,198.78,199.1,2675.0
2022-09-02 14:35:00,199.16,199.68,199.08,199.65,3016.0,199.16,199.68,199.08,199.65,3016.0
2022-09-02 14:40:00,199.64,199.66,199.43,199.62,1227.0,199.64,199.66,199.43,199.62,1227.0
2022-09-02 14:45:00,199.52,199.65,199.4,199.4,3750.0,199.52,199.65,199.4,199.4,3750.0
2022-09-02 14:50:00,199.39,199.45,199.26,199.28,1918.0,199.39,199.45,199.26,199.28,1918.0
2022-09-02 14:55:00,199.21,199.3,198.84,198.99,2700.0,199.21,199.3,198.84,198.99,2700.0
2022-09-02 15:00:00,199.01,199.72,199.01,199.53,4457.0,199.01,199.72,199.01,199.53,4457.0
2022-09-02 15:05:00,199.51,199.84,199.3,199.62,4476.0,199.51,199.84,199.3,199.62,4476.0
2022-09-02 15:10:00,199.66,199.71,199.34,199.52,1200.0,199.66,199.71,199.34,199.52,1200.0
2022-09-02 15:15:00,199.42,199.76,199.26,199.35,3728.0,199.42,199.76,199.26,199.35,3728.0
2022-09-02 15:20:00,199.29,199.53,198.55,198.65,3920.0,199.29,199.53,198.55,198.65,3920.0
2022-09-02 15:25:00,198.65,198.99,198.49,198.91,2948.0,198.65,198.99,198.49,198.91,2948.0
2022-09-02 15:30:00,198.76,198.9,198.37,198.43,4748.0,198.76,198.9,198.37,198.43,4748.0
2022-09-02 15:35:00,198.19,198.19,197.71,197.9,6530.0,198.19,198.19,197.71,197.9,6530.0
2022-09-02 15:40:00,197.83,197.83,197.54,197.54,6690.0,197.83,197.83,197.54,197.54,6690.0
2022-09-02 15:45:00,197.53,198.04,197.49,197.98,12123.0,197.53,198.04,197.49,197.98,12123.0
2022-09-02 15:50:00,198.06,198.4,197.91,198.4,16734.0,198.06,198.4,197.91,198.4,16734.0
2022-09-02 15:55:00,198.24,198.87,198.05,198.78,50606.0,198.24,198.87,198.05,198.78,50606.0
2022-09-06 09:30:00,200.29,201.31,198.74,198.83,30973.0,200.29,201.31,198.74,198.83,30973.0
2022-09-06 09:35:00,198.83,200.03,198.83,199.11,12035.0,198.83,200.03,198.83,199.11,12035.0
2022-09-06 09:40:00,198.86,200.06,198.55,199.33,25427.0,198.86,200.06,198.55,199.33,25427.0
2022-09-06 09:45:00,199.45,199.57,198.56,198.85,9187.0,199.45,199.57,198.56,198.85,9187.0
2022-09-06 09:50:00,199.01,199.22,198.34,198.36,14280.0,199.01,199.22,198.34,198.36,14280.0
2022-09-06 09:55:00,198.31,199.27,198.02,199.27,20664.0,198.31,199.27,198.02,199.27,20664.0
2022-09-06 10:00:00,199.13,199.18,197.33,197.86,13912.0,199.13,199.18,197.33,197.86,13912.0
2022-09-06 10:05:00,197.84,197.96,196.66,197.37,11801.0,197.84,197.96,196.66,197.37,11801.0
2022-09-06 10:10:00,197.24,197.74,196.78,197.74,61995.0,197.24,197.74,196.78,197.74,61995.0
2022-09-06 10:15:00,197.61,197.74,197.04,197.18,5576.0,197.61,197.74,197.04,197.18,5576.0
2022-09-06 10:20:00,197.21,197.24,196.55,196.67,2794.0,197.21,197.24,196.55,196.67,2794.0
2022-09-06 10:25:00,196.87,198.1,196.69,197.91,8947.0,196.87,198.1,196.69,197.91,8947.0
2022-09-06 10:30:00,197.66,197.66,197.01,197.45,1845.0,197.66,197.66,197.01,197.45,1845.0
2022-09-06 10:35:00,197.25,198.38,196.91,198.33,17093.0,197.25,198.38,196.91,198.33,17093.0
2022-09-06 10:40:00,198.38,199.09,198.26,198.45,40890.0,198.38,199.09,198.26,198.45,40890.0
2022-09-06 10:45:00,198.35,198.69,197.9,198.39,39056.0,198.35,198.69,197.9,198.39,39056.0
2022-09-06 10:50:00,198.39,199.45,198.35,199.02,51037.0,198.39,199.45,198.35,199.02,51037.0
2022-09-06 10:55:00,199.11,200.0,199.11,199.8,2697.0,199.11,200.0,199.11,199.8,2697.0
2022-09-06 11:00:00,199.66,199.66,199.18,199.39,10937.0,199.66,199.66,199.18,199.39,10937.0
2022-09-06 11:05:00,199.31,200.34,199.13,200.06,4278.0,199.31,200.34,199.13,200.06,4278.0
2022-09-06 11:10:00,199.99,199.99,199.43,199.74,8784.0,199.99,199.99,199.43,199.74,8784.0
2022-09-06 11:15:00,199.7,199.94,199.31,199.94,7100.0,199.7,199.94,199.31,199.94,7100.0
2022-09-06 11:20:00,199.67,200.16,199.51,200.16,2255.0,199.67,200.16,199.51,200.16,2255.0
2022-09-06 11:25:00,200.21,200.3,199.35,199.39,4378.0,200.21,200.3,199.35,199.39,4378.0
2022-09-06 11:30:00,199.33,200.65,199.2,200.05,6008.0,199.33,200.65,199.2,200.05,6008.0
2022-09-06 11:35:00,200.01,200.08,199.52,199.95,2249.0,200.01,200.08,199.52,199.95,2249.0
2022-09-06 11:40:00,200.1,200.71,200.08,200.17,3164.0,200.1,200.71,200.08,200.17,3164.0
2022-09-06 11:45:00,200.27,200.27,200.03,200.08,4039.0,200.27,200.27,200.03,200.08,4039.0
2022-09-06 11:50:00,200.13,200.45,199.84,200.38,2620.0,200.13,200.45,199.84,200.38,2620.0
2022-09-06 11:55:00,200.38,200.62,200.38,200.52,2015.0,200.38,200.62,200.38,200.52,2015.0
2022-09-06 12:00:00,200.58,200.69,200.25,200.44,2959.0,200.58,200.69,200.25,200.44,2959.0
2022-09-06 12:05:00,200.43,200.56,199.56,199.69,2997.0,200.43,200.56,199.56,199.69,2997.0
2022-09-06 12:10:00,199.51,199.59,199.39,199.51,1983.0,199.51,199.59,199.39,199.51,1983.0
2022-09-06 12:15:00,199.34,199.37,198.91,198.95,2733.0,199.34,199.37,198.91,198.95,2733.0
2022-09-06 12:20:00,198.8,198.87,198.31,198.31,7079.0,198.8,198.87,198.31,198.31,7079.0
2022-09-06 12:25:00,198.14,198.62,197.97,198.62,1340.0,198.14,198.62,197.97,198.62,1340.0
2022-09-06 12:30:00,198.66,198.96,198.55,198.94,3470.0,198.66,198.96,198.55,198.94,3470.0
2022-09-06 12:35:00,199.05,199.22,198.66,198.87,3514.0,199.05,199.22,198.66,198.87,3514.0
2022-09-06 12:40:00,198.73,199.19,198.51,199.19,3828.0,198.73,199.19,198.51,199.19,3828.0
2022-09-06 12:45:00,199.21,199.24,198.94,199.18,2959.0,199.21,199.24,198.94,199.18,2959.0
2022-09-06 12:50:00,199.25,199.38,199.05,199.38,1747.0,199.25,199.38,199.05,199.38,1747.0
2022-09-06 12:55:00,199.37,199.46,199.18,199.27,3400.0,199.37,199.46,199.18,199.27,3400.0
2022-09-06 13:00:00,199.37,199.47,198.99,199.09,5568.0,199.37,199.47,198.99,199.09,5568.0
2022-09-06 13:05:00,199.16,199.16,198.26,198.26,2001.0,199.16,199.16,198.26,198.26,2001.0
2022-09-06 13:10:00,198.37,198.42,197.97,198.19,4375.0,198.37,198.42,197.97,198.19,4375.0
2022-09-06 13:15:00,198.12,198.27,197.82,198.22,17227.0,198.12,198.27,197.82,198.22,17227.0
2022-09-06 13:20:00,198.3,198.3,198.03,198.16,846.0,198.3,198.3,198.03,198.16,846.0
2022-09-06 13:25:00,197.99,198.11,197.79,197.8,1753.0,197.99,198.11,197.79,197.8,1753.0
2022-09-06 13:30:00,197.75,198.3,197.75,198.21,3525.0,197.75,198.3,197.75,198.21,3525.0
2022-09-06 13:35:00,198.09,198.09,197.66,198.03,2496.0,198.09,198.09,197.66,198.03,2496.0
2022-09-06 13:40:00,197.97,197.97,197.58,197.76,2728.0,197.97,197.97,197.58,197.76,2728.0
2022-09-06 13:45:00,197.83,198.24,197.66,197.66,3998.0,197.83,198.24,197.66,197.66,3998.0
2022-09-06 13:50:00,197.5,197.58,197.21,197.43,2600.0,197.5,197.58,197.21,197.43,2600.0
2022-09-06 13:55:00,197.69,198.03,197.58,197.99,4245.0,197.69,198.03,197.58,197.99,4245.0
2022-09-06 14:00:00,197.99,198.33,197.92,198.11,3662.0,197.99,198.33,197.92,198.11,3662.0
2022-09-06 14:05:00,198.08,198.08,197.69,197.81,11333.0,198.08,198.08,197.69,197.81,11333.0
2022-09-06 14:10:00,197.81,198.63,197.8,198.4,10901.0,197.81,198.63,197.8,198.4,10901.0
2022-09-06 14:15:00,198.35,198.52,198.17,198.52,5544.0,198.35,198.52,198.17,198.52,5544.0
2022-09-06 14:20:00,198.45,198.45,198.02,198.13,15561.0,198.45,198.45,198.02,198.13,15561.0
2022-09-06 14:25:00,198.32,198.37,198.16,198.32,2843.0,198.32,198.37,198.16,198.32,2843.0
2022-09-06 14:30:00,198.37,198.5,198.14,198.14,3284.0,198.37,198.5,198.14,198.14,3284.0
2022-09-06 14:35:00,198.38,198.72,198.22,198.57,3000.0,198.38,198.72,198.22,198.57,3000.0
2022-09-06 14:40:00,198.48,198.51,198.23,198.39,2704.0,198.48,198.51,198.23,198.39,2704.0
2022-09-06 14:45:00,198.34,198.53,198.1,198.37,3420.0,198.34,198.53,198.1,198.37,3420.0
2022-09-06 14:50:00,198.27,198.27,197.82,198.14,2715.0,198.27,198.27,197.82,198.14,2715.0
2022-09-06 14:55:00,198.25,198.48,198.1,198.11,3863.0,198.25,198.48,198.1,198.11,3863.0
2022-09-06 15:00:00,198.21,198.31,197.71,197.86,4465.0,198.21,198.31,197.71,197.86,4465.0
2022-09-06 15:05:00,197.9,198.46,197.84,198.46,6617.0,197.9,198.46,197.84,198.46,6617.0
2022-09-06 15:10:00,198.4,198.61,198.29,198.32,3519.0,198.4,198.61,198.29,198.32,3519.0
2022-09-06 15:15:00,198.42,198.72,198.26,198.27,5059.0,198.42,198.72,198.26,198.27,5059.0
2022-09-06 15:20:00,198.2,198.46,197.85,198.42,4863.0,198.2,198.46,197.85,198.42,4863.0
2022-09-06 15:25:00,198.32,198.55,198.17,198.38,4600.0,198.32,198.55,198.17,198.38,4600.0
2022-09-06 15:30:00,198.26,198.26,197.64,197.92,7051.0,198.26,198.26,197.64,197.92,7051.0
2022-09-06 15:35:00,197.97,198.08,197.84,197.89,6705.0,197.97,198.08,197.84,197.89,6705.0
2022-09-06 15:40:00,197.92,198.48,197.86,198.41,6539.0,197.92,198.48,197.86,198.41,6539.0
2022-09-06 15:45:00,198.35,198.49,197.99,198.37,15586.0,198.35,198.49,197.99,198.37,15586.0
2022-09-06 15:50:00,198.33,198.38,197.84,197.97,16180.0,198.33,198.38,197.84,197.97,16180.0
2022-09-06 15:55:00,197.92,198.38,197.71,198.28,48503.0,197.92,198.38,197.71,198.28,48503.0
2022-09-07 09:30:00,199.5,201.07,199.25,200.28,28386.0,199.5,201.07,199.25,200.28,28386.0
2022-09-07 09:35:00,200.75,201.2,200.07,200.25,5520.0,200.75,201.2,200.07,200.25,5520.0
2022-09-07 09:40:00,200.15,201.27,200.01,200.27,27302.0,200.15,201.27,200.01,200.27,27302.0
2022-09-07 09:45:00,200.47,200.65,200.03,200.03,3467.0,200.47,200.65,200.03,200.03,3467.0
2022-09-07 09:50:00,199.94,200.03,199.37,199.64,3243.0,199.94,200.03,199.37,199.64,3243.0
2022-09-07 09:55:00,199.45,200.02,199.03,199.21,3903.0,199.45,200.02,199.03,199.21,3903.0
2022-09-07 10:00:00,199.32,199.82,198.7,199.51,5475.0,199.32,199.82,198.7,199.51,5475.0
2022-09-07 10:05:00,199.74,199.74,198.99,199.16,1641.0,199.74,199.74,198.99,199.16,1641.0
2022-09-07 10:10:00,199.28,199.52,198.63,198.64,3822.0,199.28,199.52,198.63,198.64,3822.0
2022-09-07 10:15:00,198.45,199.16,198.27,198.93,23237.0,198.45,199.16,198.27,198.93,23237.0
2022-09-07 10:20:00,198.96,199.42,198.83,198.92,3583.0,198.96,199.42,198.83,198.92,3583.0
2022-09-07 10:25:00,198.81,199.78,198.62,199.77,4513.0,198.81,199.78,198.62,199.77,4513.0
2022-09-07 10:30:00,199.74,200.16,199.66,199.67,11535.0,199.74,200.16,199.66,199.67,11535.0
2022-09-07 10:35:00,199.77,199.97,199.46,199.46,2604.0,199.77,199.97,199.46,199.46,2604.0
2022-09-07 10:40:00,199.47,199.58,199.18,199.18,18682.0,199.47,199.58,199.18,199.18,18682.0
2022-09-07 10:45:00,199.58,199.92,199.49,199.73,3884.0,199.58,199.92,199.49,199.73,3884.0
2022-09-07 10:50:00,199.84,200.06,199.46,199.9,4436.0,199.84,200.06,199.46,199.9,4436.0
2022-09-07 10:55:00,199.91,200.25,199.9,200.06,2297.0,199.91,200.25,199.9,200.06,2297.0
2022-09-07 11:00:00,199.72,200.71,199.61,200.5,2669.0,199.72,200.71,199.61,200.5,2669.0
2022-09-07 11:05:00,200.59,200.86,200.41,200.74,3303.0,200.59,200.86,200.41,200.74,3303.0
2022-09-07 11:10:00,200.73,201.4,200.7,201.06,6379.0,200.73,201.4,200.7,201.06,6379.0
2022-09-07 11:15:00,200.9,201.21,200.9,201.06,4161.0,200.9,201.21,200.9,201.06,4161.0
2022-09-07 11:20:00,201.07,201.14,200.73,200.8,9933.0,201.07,201.14,200.73,200.8,9933.0
2022-09-07 11:25:00,200.97,201.0,200.78,200.8,3534.0,200.97,201.0,200.78,200.8,3534.0
2022-09-07 11:30:00,200.85,201.29,200.85,200.95,13609.0,200.85,201.29,200.85,200.95,13609.0
2022-09-07 11:35:00,201.01,201.44,200.98,201.22,12591.0,201.01,201.44,200.98,201.22,12591.0
2022-09-07 11:40:00,201.2,201.37,200.76,200.76,22676.0,201.2,201.37,200.76,200.76,22676.0
2022-09-07 11:45:00,200.92,201.28,200.92,201.12,4835.0,200.92,201.28,200.92,201.12,4835.0
2022-09-07 11:50:00,201.1,201.49,201.07,201.2,12331.0,201.1,201.49,201.07,201.2,12331.0
2022-09-07 11:55:00,201.3,201.53,201.15,201.17,11638.0,201.3,201.53,201.15,201.17,11638.0
2022-09-07 12:00:00,201.2,201.48,201.17,201.42,26077.0,201.2,201.48,201.17,201.42,26077.0
2022-09-07 12:05:00,201.41,201.45,201.24,201.39,22475.0,201.41,201.45,201.24,201.39,22475.0
2022-09-07 12:10:00,201.4,201.42,201.1,201.1,14032.0,201.4,201.42,201.1,201.1,14032.0
2022-09-07 12:15:00,201.07,201.16,200.98,200.99,3683.0,201.07,201.16,200.98,200.99,3683.0
2022-09-07 12:20:00,201.17,201.17,200.75,200.98,13467.0,201.17,201.17,200.75,200.98,13467.0
2022-09-07 12:25:00,201.11,201.3,201.11,201.25,9026.0,201.11,201.3,201.11,201.25,9026.0
2022-09-07 12:30:00,201.28,201.77,201.28,201.74,1829.0,201.28,201.77,201.28,201.74,1829.0
2022-09-07 12:35:00,201.78,202.38,201.63,202.38,9390.0,201.78,202.38,201.63,202.38,9390.0
2022-09-07 12:40:00,202.33,203.23,202.32,203.23,3441.0,202.33,203.23,202.32,203.23,3441.0
2022-09-07 12:45:00,203.23,203.56,203.17,203.38,7961.0,203.23,203.56,203.17,203.38,7961.0
2022-09-07 12:50:00,203.5,203.68,203.37,203.37,6957.0,203.5,203.68,203.37,203.37,6957.0
2022-09-07 12:55:00,203.43,203.65,203.36,203.65,1780.0,203.43,203.65,203.36,203.65,1780.0
2022-09-07 13:00:00,203.51,203.96,203.48,203.92,5681.0,203.51,203.96,203.48,203.92,5681.0
2022-09-07 13:05:00,204.12,204.12,203.75,203.83,2800.0,204.12,204.12,203.75,203.83,2800.0
2022-09-07 13:10:00,203.78,203.89,203.55,203.55,3500.0,203.78,203.89,203.55,203.55,3500.0
2022-09-07 13:15:00,203.58,204.15,203.58,203.9,22900.0,203.58,204.15,203.58,203.9,22900.0
2022-09-07 13:20:00,203.95,204.24,203.88,203.89,3326.0,203.95,204.24,203.88,203.89,3326.0
2022-09-07 13:25:00,203.66,203.79,203.51,203.53,2916.0,203.66,203.79,203.51,203.53,2916.0
2022-09-07 13:30:00,203.46,203.94,203.46,203.93,1434.0,203.46,203.94,203.46,203.93,1434.0
2022-09-07 13:35:00,203.99,204.66,203.98,204.4,7400.0,203.99,204.66,203.98,204.4,7400.0
2022-09-07 13:40:00,204.36,204.86,204.36,204.74,1700.0,204.36,204.86,204.36,204.74,1700.0
2022-09-07 13:45:00,204.79,205.12,204.79,205.09,3316.0,204.79,205.12,204.79,205.09,3316.0
2022-09-07 13:50:00,205.05,205.31,205.01,205.16,5660.0,205.05,205.31,205.01,205.16,5660.0
2022-09-07 13:55:00,205.1,205.1,204.82,205.02,1800.0,205.1,205.1,204.82,205.02,1800.0
2022-09-07 14:00:00,205.16,206.02,205.16,205.94,25885.0,205.16,206.02,205.16,205.94,25885.0
2022-09-07 14:05:00,205.65,205.71,205.55,205.6,1000.0,205.65,205.71,205.55,205.6,1000.0
2022-09-07 14:10:00,205.49,205.67,205.47,205.6,1416.0,205.49,205.67,205.47,205.6,1416.0
2022-09-07 14:15:00,205.63,205.65,205.32,205.36,2200.0,205.63,205.65,205.32,205.36,2200.0
2022-09-07 14:20:00,205.31,205.48,205.15,205.41,2997.0,205.31,205.48,205.15,205.41,2997.0
2022-09-07 14:25:00,205.44,205.87,205.44,205.87,3064.0,205.44,205.87,205.44,205.87,3064.0
2022-09-07 14:30:00,205.91,206.31,205.78,206.23,2855.0,205.91,206.31,205.78,206.23,2855.0
2022-09-07 14:35:00,206.28,206.33,206.17,206.25,1913.0,206.28,206.33,206.17,206.25,1913.0
2022-09-07 14:40:00,206.29,206.69,206.29,206.45,1475.0,206.29,206.69,206.29,206.45,1475.0
2022-09-07 14:45:00,206.44,206.68,206.44,206.68,1200.0,206.44,206.68,206.44,206.68,1200.0
2022-09-07 14:50:00,206.74,206.74,206.42,206.61,1317.0,206.74,206.74,206.42,206.61,1317.0
2022-09-07 14:55:00,206.6,206.79,206.52,206.69,2495.0,206.6,206.79,206.52,206.69,2495.0
2022-09-07 15:00:00,206.69,206.81,206.58,206.78,3706.0,206.69,206.81,206.58,206.78,3706.0
2022-09-07 15:05:00,206.8,206.82,206.62,206.81,3052.0,206.8,206.82,206.62,206.81,3052.0
2022-09-07 15:10:00,206.92,206.92,206.71,206.72,2724.0,206.92,206.92,206.71,206.72,2724.0
2022-09-07 15:15:00,206.77,207.13,206.65,206.76,4064.0,206.77,207.13,206.65,206.76,4064.0
2022-09-07 15:20:00,206.68,206.8,206.44,206.74,6592.0,206.68,206.8,206.44,206.74,6592.0
2022-09-07 15:25:00,206.77,206.97,206.77,206.89,3964.0,206.77,206.97,206.77,206.89,3964.0
2022-09-07 15:30:00,206.91,206.91,206.55,206.74,5301.0,206.91,206.91,206.55,206.74,5301.0
2022-09-07 15:35:00,206.7,206.7,206.23,206.32,6344.0,206.7,206.7,206.23,206.32,6344.0
2022-09-07 15:40:00,206.36,206.36,206.06,206.36,6589.0,206.36,206.36,206.06,206.36,6589.0
2022-09-07 15:45:00,206.3,206.79,206.26,206.61,8229.0,206.3,206.79,206.26,206.61,8229.0
2022-09-07 15:50:00,206.59,206.59,205.99,206.27,18323.0,206.59,206.59,205.99,206.27,18323.0
2022-09-07 15:55:00,206.36,206.4,205.99,206.13,67482.0,206.36,206.4,205.99,206.13,67482.0
2022-09-08 09:30:00,203.2,203.92,202.53,203.68,17401.0,203.2,203.92,202.53,203.68,17401.0
2022-09-08 09:35:00,203.39,203.42,202.74,203.4,15090.0,203.39,203.42,202.74,203.4,15090.0
2022-09-08 09:40:00,203.6,204.36,202.93,204.02,37068.0,203.6,204.36,202.93,204.02,37068.0
2022-09-08 09:45:00,203.86,204.39,203.78,203.92,37828.0,203.86,204.39,203.78,203.92,37828.0
2022-09-08 09:50:00,203.91,204.99,203.44,204.34,39230.0,203.91,204.99,203.44,204.34,39230.0
2022-09-08 09:55:00,204.22,204.5,203.78,204.18,28650.0,204.22,204.5,203.78,204.18,28650.0
2022-09-08 10:00:00,204.2,204.35,202.44,202.45,14277.0,204.2,204.35,202.44,202.45,14277.0
2022-09-08 10:05:00,202.57,203.4,202.4,203.0,8095.0,202.57,203.4,202.4,203.0,8095.0
2022-09-08 10:10:00,203.03,203.31,202.54,202.76,7562.0,203.03,203.31,202.54,202.76,7562.0
2022-09-08 10:15:00,202.68,203.97,202.68,203.97,22152.0,202.68,203.97,202.68,203.97,22152.0
2022-09-08 10:20:00,203.89,204.13,203.21,203.34,29351.0,203.89,204.13,203.21,203.34,29351.0
2022-09-08 10:25:00,203.27,204.2,203.14,203.53,20330.0,203.27,204.2,203.14,203.53,20330.0
2022-09-08 10:30:00,203.09,204.02,203.09,204.02,3860.0,203.09,204.02,203.09,204.02,3860.0
2022-09-08 10:35:00,203.84,204.58,203.74,204.34,7374.0,203.84,204.58,203.74,204.34,7374.0
2022-09-08 10:40:00,204.24,205.37,204.08,205.37,4993.0,204.24,205.37,204.08,205.37,4993.0
2022-09-08 10:45:00,205.34,206.48,205.29,206.37,5910.0,205.34,206.48,205.29,206.37,5910.0
2022-09-08 10:50:00,206.49,206.65,206.04,206.49,7976.0,206.49,206.65,206.04,206.49,7976.0
2022-09-08 10:55:00,206.4,207.28,206.39,207.14,4633.0,206.4,207.28,206.39,207.14,4633.0
2022-09-08 11:00:00,207.36,207.99,207.36,207.81,7983.0,207.36,207.99,207.36,207.81,7983.0
2022-09-08 11:05:00,207.84,207.85,207.24,207.33,4500.0,207.84,207.85,207.24,207.33,4500.0
2022-09-08 11:10:00,207.4,207.4,206.78,207.14,4405.0,207.4,207.4,206.78,207.14,4405.0
2022-09-08 11:15:00,207.12,207.52,206.92,207.49,5608.0,207.12,207.52,206.92,207.49,5608.0
2022-09-08 11:20:00,207.62,208.26,207.57,208.17,11713.0,207.62,208.26,207.57,208.17,11713.0
2022-09-08 11:25:00,208.18,208.39,208.09,208.18,7734.0,208.18,208.39,208.09,208.18,7734.0
2022-09-08 11:30:00,208.17,208.2,207.89,208.13,4129.0,208.17,208.2,207.89,208.13,4129.0
2022-09-08 11:35:00,208.01,208.24,207.14,207.19,6383.0,208.01,208.24,207.14,207.19,6383.0
2022-09-08 11:40:00,207.14,207.58,206.96,207.55,8012.0,207.14,207.58,206.96,207.55,8012.0
2022-09-08 11:45:00,207.65,207.88,207.21,207.21,7517.0,207.65,207.88,207.21,207.21,7517.0
2022-09-08 11:50:00,207.23,207.42,207.22,207.31,1052.0,207.23,207.42,207.22,207.31,1052.0
2022-09-08 11:55:00,207.45,207.45,207.08,207.08,2400.0,207.45,207.45,207.08,207.08,2400.0
2022-09-08 12:00:00,207.09,207.09,205.65,205.65,4562.0,207.09,207.09,205.65,205.65,4562.0
2022-09-08 12:05:00,205.54,206.68,205.02,205.68,105283.0,205.54,206.68,205.02,205.68,105283.0
2022-09-08 12:10:00,205.49,206.34,204.78,205.66,46595.0,205.49,206.34,204.78,205.66,46595.0
2022-09-08 12:15:00,205.7,207.08,205.59,206.83,45763.0,205.7,207.08,205.59,206.83,45763.0
2022-09-08 12:20:00,206.88,207.07,205.74,206.29,10379.0,206.88,207.07,205.74,206.29,10379.0
2022-09-08 12:25:00,206.06,206.25,205.92,206.16,4255.0,206.06,206.25,205.92,206.16,4255.0
2022-09-08 12:30:00,206.08,206.97,205.88,206.81,9995.0,206.08,206.97,205.88,206.81,9995.0
2022-09-08 12:35:00,206.89,207.26,206.83,207.1,3210.0,206.89,207.26,206.83,207.1,3210.0
2022-09-08 12:40:00,207.1,208.2,207.07,208.09,9990.0,207.1,208.2,207.07,208.09,9990.0
2022-09-08 12:45:00,208.12,208.14,207.81,207.81,3837.0,208.12,208.14,207.81,207.81,3837.0
2022-09-08 12:50:00,207.8,208.27,207.72,207.88,3478.0,207.8,208.27,207.72,207.88,3478.0
2022-09-08 12:55:00,208.03,208.24,207.9,207.91,23998.0,208.03,208.24,207.9,207.91,23998.0
2022-09-08 13:00:00,207.97,208.16,207.42,207.47,4405.0,207.97,208.16,207.42,207.47,4405.0
2022-09-08 13:05:00,207.68,207.74,207.45,207.56,1929.0,207.68,207.74,207.45,207.56,1929.0
2022-09-08 13:10:00,207.8,208.8,207.8,208.59,22284.0,207.8,208.8,207.8,208.59,22284.0
2022-09-08 13:15:00,208.78,208.78,208.38,208.55,3441.0,208.78,208.78,208.38,208.55,3441.0
2022-09-08 13:20:00,208.63,208.7,208.45,208.57,1700.0,208.63,208.7,208.45,208.57,1700.0
2022-09-08 13:25:00,208.61,208.87,208.42,208.64,3205.0,208.61,208.87,208.42,208.64,3205.0
2022-09-08 13:30:00,208.73,209.21,208.47,209.16,8299.0,208.73,209.21,208.47,209.16,8299.0
2022-09-08 13:35:00,209.17,209.61,209.15,209.52,6858.0,209.17,209.61,209.15,209.52,6858.0
2022-09-08 13:40:00,209.45,209.57,209.3,209.45,3481.0,209.45,209.57,209.3,209.45,3481.0
2022-09-08 13:45:00,209.26,209.49,209.15,209.49,1906.0,209.26,209.49,209.15,209.49,1906.0
2022-09-08 13:50:00,209.48,209.48,209.15,209.32,3079.0,209.48,209.48,209.15,209.32,3079.0
2022-09-08 13:55:00,209.33,209.33,208.67,209.06,20857.0,209.33,209.33,208.67,209.06,20857.0
2022-09-08 14:00:00,209.13,209.19,208.53,208.67,7552.0,209.13,209.19,208.53,208.67,7552.0
2022-09-08 14:05:00,208.7,208.94,208.54,208.62,2406.0,208.7,208.94,208.54,208.62,2406.0
2022-09-08 14:10:00,208.77,208.8,208.49,208.5,1798.0,208.77,208.8,208.49,208.5,1798.0
2022-09-08 14:15:00,208.5,208.75,208.32,208.68,4035.0,208.5,208.75,208.32,208.68,4035.0
2022-09-08 14:20:00,208.54,208.64,208.19,208.42,1200.0,208.54,208.64,208.19,208.42,1200.0
2022-09-08 14:25:00,208.37,208.48,208.2,208.2,2713.0,208.37,208.48,208.2,208.2,2713.0
2022-09-08 14:30:00,208.46,209.47,208.43,209.07,20753.0,208.46,209.47,208.43,209.07,20753.0
2022-09-08 14:35:00,209.2,209.69,209.05,209.62,3900.0,209.2,209.69,209.05,209.62,3900.0
2022-09-08 14:40:00,209.54,209.65,208.69,208.84,4041.0,209.54,209.65,208.69,208.84,4041.0
2022-09-08 14:45:00,208.96,208.96,208.14,208.34,3557.0,208.96,208.96,208.14,208.34,3557.0
2022-09-08 14:50:00,208.39,208.64,208.21,208.54,5319.0,208.39,208.64,208.21,208.54,5319.0
2022-09-08 14:55:00,208.44,208.49,208.19,208.19,5009.0,208.44,208.49,208.19,208.19,5009.0
2022-09-08 15:00:00,208.25,208.32,207.67,207.91,3562.0,208.25,208.32,207.67,207.91,3562.0
2022-09-08 15:05:00,208.05,208.21,208.03,208.14,2894.0,208.05,208.21,208.03,208.14,2894.0
2022-09-08 15:10:00,208.06,208.7,207.96,208.68,77367.0,208.06,208.7,207.96,208.68,77367.0
2022-09-08 15:15:00,208.78,208.79,208.55,208.69,2979.0,208.78,208.79,208.55,208.69,2979.0
2022-09-08 15:20:00,208.66,208.97,208.55,208.7,3862.0,208.66,208.97,208.55,208.7,3862.0
2022-09-08 15:25:00,208.71,208.75,208.51,208.59,2986.0,208.71,208.75,208.51,208.59,2986.0
2022-09-08 15:30:00,208.52,208.88,208.52,208.68,7829.0,208.52,208.88,208.52,208.68,7829.0
2022-09-08 15:35:00,208.59,208.95,208.56,208.71,6225.0,208.59,208.95,208.56,208.71,6225.0
2022-09-08 15:40:00,208.8,208.81,207.95,208.04,6882.0,208.8,208.81,207.95,208.04,6882.0
2022-09-08 15:45:00,208.08,209.09,208.03,208.67,29052.0,208.08,209.09,208.03,208.67,29052.0
2022-09-08 15:50:00,208.73,209.09,208.51,209.08,15395.0,208.73,209.09,208.51,209.08,15395.0
2022-09-08 15:55:00,209.0,210.3,208.88,209.9,122665.0,209.0,210.3,208.88,209.9,122665.0
2022-09-09 09:30:00,211.41,213.03,211.41,212.38,17660.0,211.41,213.03,211.41,212.38,17660.0
2022-09-09 09:35:00,212.27,213.17,212.16,212.76,10616.0,212.27,213.17,212.16,212.76,10616.0
2022-09-09 09:40:00,212.55,212.55,211.5,211.84,7279.0,212.55,212.55,211.5,211.84,7279.0
2022-09-09 09:45:00,211.55,212.53,211.37,212.06,3119.0,211.55,212.53,211.37,212.06,3119.0
2022-09-09 09:50:00,212.24,212.39,211.57,211.57,2939.0,212.24,212.39,211.57,211.57,2939.0
2022-09-09 09:55:00,211.58,212.25,211.28,211.82,4954.0,211.58,212.25,211.28,211.82,4954.0
2022-09-09 10:00:00,211.95,212.59,211.94,212.48,5158.0,211.95,212.59,211.94,212.48,5158.0
2022-09-09 10:05:00,212.54,213.29,212.4,213.17,12019.0,212.54,213.29,212.4,213.17,12019.0
2022-09-09 10:10:00,212.54,212.55,211.84,212.1,4038.0,212.54,212.55,211.84,212.1,4038.0
2022-09-09 10:15:00,212.03,212.41,211.65,211.65,5614.0,212.03,212.41,211.65,211.65,5614.0
2022-09-09 10:20:00,211.69,211.97,211.11,211.13,3072.0,211.69,211.97,211.11,211.13,3072.0
2022-09-09 10:25:00,211.09,211.41,210.73,211.41,7962.0,211.09,211.41,210.73,211.41,7962.0
2022-09-09 10:30:00,211.49,211.49,211.01,211.16,4285.0,211.49,211.49,211.01,211.16,4285.0
2022-09-09 10:35:00,211.24,211.61,210.93,211.61,4034.0,211.24,211.61,210.93,211.61,4034.0
2022-09-09 10:40:00,211.75,212.09,211.72,212.09,2589.0,211.75,212.09,211.72,212.09,2589.0
2022-09-09 10:45:00,212.03,212.04,211.75,211.99,2637.0,212.03,212.04,211.75,211.99,2637.0
2022-09-09 10:50:00,211.99,212.22,211.82,211.82,3962.0,211.99,212.22,211.82,211.82,3962.0
2022-09-09 10:55:00,211.94,211.94,211.4,211.72,2902.0,211.94,211.94,211.4,211.72,2902.0
2022-09-09 11:00:00,211.62,211.83,211.33,211.52,8011.0,211.62,211.83,211.33,211.52,8011.0
2022-09-09 11:05:00,211.66,211.73,211.24,211.35,8404.0,211.66,211.73,211.24,211.35,8404.0
2022-09-09 11:10:00,211.29,211.58,211.27,211.5,4130.0,211.29,211.58,211.27,211.5,4130.0
2022-09-09 11:15:00,211.44,211.77,211.35,211.42,6355.0,211.44,211.77,211.35,211.42,6355.0
2022-09-09 11:20:00,211.32,211.53,211.07,211.5,4642.0,211.32,211.53,211.07,211.5,4642.0
2022-09-09 11:25:00,211.56,211.86,211.46,211.59,6378.0,211.56,211.86,211.46,211.59,6378.0
2022-09-09 11:30:00,211.74,211.85,211.35,211.45,6913.0,211.74,211.85,211.35,211.45,6913.0
2022-09-09 11:35:00,211.69,211.94,211.63,211.94,1300.0,211.69,211.94,211.63,211.94,1300.0
2022-09-09 11:40:00,211.91,211.99,211.79,211.87,1868.0,211.91,211.99,211.79,211.87,1868.0
2022-09-09 11:45:00,211.78,211.81,211.62,211.66,7700.0,211.78,211.81,211.62,211.66,7700.0
2022-09-09 11:50:00,211.57,211.62,211.38,211.41,6059.0,211.57,211.62,211.38,211.41,6059.0
2022-09-09 11:55:00,211.46,211.65,211.42,211.65,3285.0,211.46,211.65,211.42,211.65,3285.0
2022-09-09 12:00:00,211.49,211.49,211.03,211.11,2600.0,211.49,211.49,211.03,211.11,2600.0
2022-09-09 12:05:00,211.12,211.12,210.9,210.95,5996.0,211.12,211.12,210.9,210.95,5996.0
2022-09-09 12:10:00,210.95,211.14,210.9,211.09,3431.0,210.95,211.14,210.9,211.09,3431.0
2022-09-09 12:15:00,210.87,210.87,210.58,210.73,4040.0,210.87,210.87,210.58,210.73,4040.0
2022-09-09 12:20:00,210.74,210.76,210.09,210.09,2982.0,210.74,210.76,210.09,210.09,2982.0
2022-09-09 12:25:00,210.17,210.38,210.13,210.34,3092.0,210.17,210.38,210.13,210.34,3092.0
2022-09-09 12:30:00,210.38,211.06,210.38,211.01,4602.0,210.38,211.06,210.38,211.01,4602.0
2022-09-09 12:35:00,211.01,211.49,211.01,211.49,5606.0,211.01,211.49,211.01,211.49,5606.0
2022-09-09 12:40:00,211.43,211.5,211.36,211.37,5705.0,211.43,211.5,211.36,211.37,5705.0
2022-09-09 12:45:00,211.33,211.48,211.24,211.36,3532.0,211.33,211.48,211.24,211.36,3532.0
2022-09-09 12:50:00,211.42,211.72,211.35,211.61,5418.0,211.42,211.72,211.35,211.61,5418.0
2022-09-09 12:55:00,211.64,211.94,211.63,211.66,1512.0,211.64,211.94,211.63,211.66,1512.0
2022-09-09 13:00:00,211.69,211.69,211.19,211.43,5173.0,211.69,211.69,211.19,211.43,5173.0
2022-09-09 13:05:00,211.43,211.62,211.32,211.62,6400.0,211.43,211.62,211.32,211.62,6400.0
2022-09-09 13:10:00,211.65,211.84,211.61,211.7,4318.0,211.65,211.84,211.61,211.7,4318.0
2022-09-09 13:15:00,211.72,212.04,211.62,211.95,3576.0,211.72,212.04,211.62,211.95,3576.0
2022-09-09 13:20:00,211.91,211.95,211.83,211.83,3058.0,211.91,211.95,211.83,211.83,3058.0
2022-09-09 13:25:00,211.83,211.83,211.72,211.78,1700.0,211.83,211.83,211.72,211.78,1700.0
2022-09-09 13:30:00,211.81,212.37,211.8,212.19,6182.0,211.81,212.37,211.8,212.19,6182.0
2022-09-09 13:35:00,212.08,212.33,212.02,212.24,2011.0,212.08,212.33,212.02,212.24,2011.0
2022-09-09 13:40:00,212.1,212.1,211.8,211.8,4323.0,212.1,212.1,211.8,211.8,4323.0
2022-09-09 13:45:00,211.77,211.89,211.69,211.81,3509.0,211.77,211.89,211.69,211.81,3509.0
2022-09-09 13:50:00,211.83,211.83,211.51,211.55,3288.0,211.83,211.83,211.51,211.55,3288.0
2022-09-09 13:55:00,211.53,211.75,211.49,211.66,4348.0,211.53,211.75,211.49,211.66,4348.0
2022-09-09 14:00:00,211.55,211.58,211.28,211.28,5063.0,211.55,211.58,211.28,211.28,5063.0
2022-09-09 14:05:00,211.23,211.48,211.08,211.24,4458.0,211.23,211.48,211.08,211.24,4458.0
2022-09-09 14:10:00,211.24,211.59,211.1,211.59,3300.0,211.24,211.59,211.1,211.59,3300.0
2022-09-09 14:15:00,211.62,211.66,211.31,211.37,3650.0,211.62,211.66,211.31,211.37,3650.0
2022-09-09 14:20:00,211.32,211.63,211.32,211.62,3332.0,211.32,211.63,211.32,211.62,3332.0
2022-09-09 14:25:00,211.62,211.62,211.33,211.46,5300.0,211.62,211.62,211.33,211.46,5300.0
2022-09-09 14:30:00,211.47,211.49,211.08,211.08,4379.0,211.47,211.49,211.08,211.08,4379.0
2022-09-09 14:35:00,211.08,211.41,211.06,211.31,1811.0,211.08,211.41,211.06,211.31,1811.0
2022-09-09 14:40:00,211.29,211.43,211.25,211.3,3500.0,211.29,211.43,211.25,211.3,3500.0
2022-09-09 14:45:00,211.35,211.38,211.26,211.27,1350.0,211.35,211.38,211.26,211.27,1350.0
2022-09-09 14:50:00,211.2,211.35,211.2,211.31,4202.0,211.2,211.35,211.2,211.31,4202.0
2022-09-09 14:55:00,211.34,211.55,211.34,211.52,5035.0,211.34,211.55,211.34,211.52,5035.0
2022-09-09 15:00:00,211.59,212.09,211.54,212.09,2900.0,211.59,212.09,211.54,212.09,2900.0
2022-09-09 15:05:00,211.97,212.12,211.91,212.08,3547.0,211.97,212.12,211.91,212.08,3547.0
2022-09-09 15:10:00,212.1,212.33,212.07,212.26,7213.0,212.1,212.33,212.07,212.26,7213.0
2022-09-09 15:15:00,212.24,212.4,212.17,212.23,3417.0,212.24,212.4,212.17,212.23,3417.0
2022-09-09 15:20:00,212.21,212.33,212.02,212.18,6456.0,212.21,212.33,212.02,212.18,6456.0
2022-09-09 15:25:00,212.07,212.17,212.0,212.07,3702.0,212.07,212.17,212.0,212.07,3702.0
2022-09-09 15:30:00,212.05,212.18,212.0,212.15,7478.0,212.05,212.18,212.0,212.15,7478.0
2022-09-09 15:35:00,212.14,212.21,212.01,212.08,9607.0,212.14,212.21,212.01,212.08,9607.0
2022-09-09 15:40:00,212.06,212.41,212.03,212.31,11814.0,212.06,212.41,212.03,212.31,11814.0
2022-09-09 15:45:00,212.25,212.29,212.04,212.09,10253.0,212.25,212.29,212.04,212.09,10253.0
2022-09-09 15:50:00,212.09,212.36,211.84,212.15,32585.0,212.09,212.36,211.84,212.15,32585.0
2022-09-09 15:55:00,212.08,212.13,211.62,211.68,80025.0,212.08,212.13,211.62,211.68,80025.0
2022-09-12 09:30:00,212.72,213.55,211.75,211.75,24073.0,212.72,213.55,211.75,211.75,24073.0
2022-09-12 09:35:00,211.73,211.73,210.85,211.7,5710.0,211.73,211.73,210.85,211.7,5710.0
2022-09-12 09:40:00,211.77,212.37,211.69,211.7,4014.0,211.77,212.37,211.69,211.7,4014.0
2022-09-12 09:45:00,211.76,212.32,211.38,212.13,2870.0,211.76,212.32,211.38,212.13,2870.0
2022-09-12 09:50:00,212.22,212.41,211.98,211.99,2752.0,212.22,212.41,211.98,211.99,2752.0
2022-09-12 09:55:00,212.13,213.32,212.13,213.32,8659.0,212.13,213.32,212.13,213.32,8659.0
2022-09-12 10:00:00,213.38,213.63,212.87,212.87,12609.0,213.38,213.63,212.87,212.87,12609.0
2022-09-12 10:05:00,212.84,213.66,212.79,213.39,8274.0,212.84,213.66,212.79,213.39,8274.0
2022-09-12 10:10:00,213.41,213.45,212.89,213.02,4299.0,213.41,213.45,212.89,213.02,4299.0
2022-09-12 10:15:00,213.07,213.6,213.07,213.6,6816.0,213.07,213.6,213.07,213.6,6816.0
2022-09-12 10:20:00,213.49,214.0,213.38,213.99,8175.0,213.49,214.0,213.38,213.99,8175.0
2022-09-12 10:25:00,213.99,214.05,213.62,214.02,4818.0,213.99,214.05,213.62,214.02,4818.0
2022-09-12 10:30:00,213.96,214.23,213.63,214.13,8814.0,213.96,214.23,213.63,214.13,8814.0
2022-09-12 10:35:00,214.22,214.25,213.37,213.61,8777.0,214.22,214.25,213.37,213.61,8777.0
2022-09-12 10:40:00,213.68,213.69,213.04,213.33,4280.0,213.68,213.69,213.04,213.33,4280.0
2022-09-12 10:45:00,213.47,213.47,212.98,213.26,5907.0,213.47,213.47,212.98,213.26,5907.0
2022-09-12 10:50:00,213.04,213.15,212.59,212.78,3920.0,213.04,213.15,212.59,212.78,3920.0
2022-09-12 10:55:00,212.73,213.07,212.55,212.7,7209.0,212.73,213.07,212.55,212.7,7209.0
2022-09-12 11:00:00,212.54,212.62,211.71,212.19,5180.0,212.54,212.62,211.71,212.19,5180.0
2022-09-12 11:05:00,212.18,212.18,211.66,211.74,5252.0,212.18,212.18,211.66,211.74,5252.0
2022-09-12 11:10:00,211.84,212.38,211.54,212.25,7942.0,211.84,212.38,211.54,212.25,7942.0
2022-09-12 11:15:00,212.35,212.74,212.25,212.74,24943.0,212.35,212.74,212.25,212.74,24943.0
2022-09-12 11:20:00,212.78,213.2,212.69,213.2,2380.0,212.78,213.2,212.69,213.2,2380.0
2022-09-12 11:25:00,213.16,213.34,213.1,213.34,1425.0,213.16,213.34,213.1,213.34,1425.0
2022-09-12 11:30:00,213.46,213.6,213.27,213.6,3757.0,213.46,213.6,213.27,213.6,3757.0
2022-09-12 11:35:00,213.41,213.41,213.08,213.24,2803.0,213.41,213.41,213.08,213.24,2803.0
2022-09-12 11:40:00,213.38,213.62,213.38,213.45,7227.0,213.38,213.62,213.38,213.45,7227.0
2022-09-12 11:45:00,213.5,213.52,213.11,213.27,4735.0,213.5,213.52,213.11,213.27,4735.0
2022-09-12 11:50:00,213.31,213.44,212.77,212.97,2799.0,213.31,213.44,212.77,212.97,2799.0
2022-09-12 11:55:00,212.78,212.87,212.2,212.5,9532.0,212.78,212.87,212.2,212.5,9532.0
2022-09-12 12:00:00,212.48,212.48,212.09,212.2,2003.0,212.48,212.48,212.09,212.2,2003.0
2022-09-12 12:05:00,212.33,213.13,212.26,212.28,46301.0,212.33,213.13,212.26,212.28,46301.0
2022-09-12 12:10:00,212.33,212.92,212.27,212.92,6484.0,212.33,212.92,212.27,212.92,6484.0
2022-09-12 12:15:00,212.94,212.95,212.68,212.72,2395.0,212.94,212.95,212.68,212.72,2395.0
2022-09-12 12:20:00,212.56,213.32,212.55,213.23,3610.0,212.56,213.32,212.55,213.23,3610.0
2022-09-12 12:25:00,213.11,213.18,212.98,213.18,2039.0,213.11,213.18,212.98,213.18,2039.0
2022-09-12 12:30:00,213.21,213.56,213.16,213.47,2077.0,213.21,213.56,213.16,213.47,2077.0
2022-09-12 12:35:00,213.47,213.75,213.07,213.75,6057.0,213.47,213.75,213.07,213.75,6057.0
2022-09-12 12:40:00,213.53,213.72,213.53,213.61,2096.0,213.53,213.72,213.53,213.61,2096.0
2022-09-12 12:45:00,213.58,213.94,213.47,213.82,9321.0,213.58,213.94,213.47,213.82,9321.0
2022-09-12 12:50:00,213.82,214.2,213.68,214.2,2460.0,213.82,214.2,213.68,214.2,2460.0
2022-09-12 12:55:00,214.07,214.3,214.07,214.19,3766.0,214.07,214.3,214.07,214.19,3766.0
2022-09-12 13:00:00,214.23,214.23,213.69,213.89,3777.0,214.23,214.23,213.69,213.89,3777.0
2022-09-12 13:05:00,213.94,214.2,213.92,214.2,3808.0,213.94,214.2,213.92,214.2,3808.0
2022-09-12 13:10:00,214.2,214.32,213.96,214.11,4025.0,214.2,214.32,213.96,214.11,4025.0
2022-09-12 13:15:00,214.11,214.29,214.04,214.27,2342.0,214.11,214.29,214.04,214.27,2342.0
2022-09-12 13:20:00,214.0,214.2,214.0,214.1,4650.0,214.0,214.2,214.0,214.1,4650.0
2022-09-12 13:25:00,214.02,214.08,213.8,213.87,4075.0,214.02,214.08,213.8,213.87,4075.0
2022-09-12 13:30:00,213.92,214.58,213.92,214.46,12382.0,213.92,214.58,213.92,214.46,12382.0
2022-09-12 13:35:00,214.31,214.36,214.2,214.25,4694.0,214.31,214.36,214.2,214.25,4694.0
2022-09-12 13:40:00,214.23,214.27,213.7,213.86,47018.0,214.23,214.27,213.7,213.86,47018.0
2022-09-12 13:45:00,213.82,214.31,213.82,214.31,2816.0,213.82,214.31,213.82,214.31,2816.0
2022-09-12 13:50:00,214.31,214.7,214.24,214.7,8060.0,214.31,214.7,214.24,214.7,8060.0
2022-09-12 13:55:00,214.62,214.78,214.54,214.78,649.0,214.62,214.78,214.54,214.78,649.0
2022-09-12 14:00:00,214.69,214.73,214.25,214.26,4070.0,214.69,214.73,214.25,214.26,4070.0
2022-09-12 14:05:00,214.24,214.63,214.24,214.37,3009.0,214.24,214.63,214.24,214.37,3009.0
2022-09-12 14:10:00,214.33,214.44,214.22,214.29,2200.0,214.33,214.44,214.22,214.29,2200.0
2022-09-12 14:15:00,214.19,214.58,213.99,214.26,6130.0,214.19,214.58,213.99,214.26,6130.0
2022-09-12 14:20:00,214.22,214.37,214.0,214.18,6143.0,214.22,214.37,214.0,214.18,6143.0
2022-09-12 14:25:00,214.28,214.28,213.93,213.93,3603.0,214.28,214.28,213.93,213.93,3603.0
2022-09-12 14:30:00,213.97,214.21,213.93,214.13,4829.0,213.97,214.21,213.93,214.13,4829.0
2022-09-12 14:35:00,214.24,214.38,214.05,214.38,1600.0,214.24,214.38,214.05,214.38,1600.0
2022-09-12 14:40:00,214.32,214.44,214.04,214.37,7384.0,214.32,214.44,214.04,214.37,7384.0
2022-09-12 14:45:00,214.31,214.5,214.25,214.5,2975.0,214.31,214.5,214.25,214.5,2975.0
2022-09-12 14:50:00,214.5,214.58,214.4,214.41,3712.0,214.5,214.58,214.4,214.41,3712.0
2022-09-12 14:55:00,214.43,214.53,214.35,214.35,3537.0,214.43,214.53,214.35,214.35,3537.0
2022-09-12 15:00:00,214.37,214.49,214.29,214.49,3556.0,214.37,214.49,214.29,214.49,3556.0
2022-09-12 15:05:00,214.53,214.83,214.47,214.83,4420.0,214.53,214.83,214.47,214.83,4420.0
2022-09-12 15:10:00,214.86,215.1,214.81,214.97,7323.0,214.86,215.1,214.81,214.97,7323.0
2022-09-12 15:15:00,214.92,215.06,214.65,214.82,3368.0,214.92,215.06,214.65,214.82,3368.0
2022-09-12 15:20:00,214.83,214.96,214.73,214.91,9441.0,214.83,214.96,214.73,214.91,9441.0
2022-09-12 15:25:00,214.91,214.91,214.69,214.88,4780.0,214.91,214.91,214.69,214.88,4780.0
2022-09-12 15:30:00,214.83,214.86,214.43,214.52,9568.0,214.83,214.86,214.43,214.52,9568.0
2022-09-12 15:35:00,214.51,214.82,214.45,214.57,8702.0,214.51,214.82,214.45,214.57,8702.0
2022-09-12 15:40:00,214.54,214.9,214.45,214.9,8659.0,214.54,214.9,214.45,214.9,8659.0
2022-09-12 15:45:00,214.88,215.11,214.69,215.11,13734.0,214.88,215.11,214.69,215.11,13734.0
2022-09-12 15:50:00,215.02,215.11,214.87,214.93,13472.0,215.02,215.11,214.87,214.93,13472.0
2022-09-12 15:55:00,214.92,215.32,214.86,215.19,53409.0,214.92,215.32,214.86,215.19,53409.0
2022-09-13 09:30:00,204.66,208.4,204.11,207.79,152588.0,204.66,208.4,204.11,207.79,152588.0
2022-09-13 09:35:00,207.32,208.7,206.56,207.72,84976.0,207.32,208.7,206.56,207.72,84976.0
2022-09-13 09:40:00,207.55,209.93,206.79,208.74,66475.0,207.55,209.93,206.79,208.74,66475.0
2022-09-13 09:45:00,208.58,208.58,207.0,207.15,6939.0,208.58,208.58,207.0,207.15,6939.0
2022-09-13 09:50:00,207.27,208.19,207.27,208.19,29812.0,207.27,208.19,207.27,208.19,29812.0
2022-09-13 09:55:00,208.0,208.12,207.0,207.21,13506.0,208.0,208.12,207.0,207.21,13506.0
2022-09-13 10:00:00,207.05,207.55,207.0,207.18,12584.0,207.05,207.55,207.0,207.18,12584.0
2022-09-13 10:05:00,207.17,208.4,207.14,208.2,5809.0,207.17,208.4,207.14,208.2,5809.0
2022-09-13 10:10:00,208.09,208.52,207.64,208.19,5860.0,208.09,208.52,207.64,208.19,5860.0
2022-09-13 10:15:00,208.22,208.32,207.6,207.93,6340.0,208.22,208.32,207.6,207.93,6340.0
2022-09-13 10:20:00,207.94,207.94,206.94,207.01,4940.0,207.94,207.94,206.94,207.01,4940.0
2022-09-13 10:25:00,206.93,207.4,206.62,207.22,15724.0,206.93,207.4,206.62,207.22,15724.0
2022-09-13 10:30:00,207.11,208.13,206.92,207.31,23653.0,207.11,208.13,206.92,207.31,23653.0
2022-09-13 10:35:00,207.4,207.4,206.92,207.02,13271.0,207.4,207.4,206.92,207.02,13271.0
2022-09-13 10:40:00,207.03,207.43,206.71,207.32,20702.0,207.03,207.43,206.71,207.32,20702.0
2022-09-13 10:45:00,207.23,207.91,206.62,207.19,55497.0,207.23,207.91,206.62,207.19,55497.0
2022-09-13 10:50:00,207.13,207.35,206.83,207.28,10455.0,207.13,207.35,206.83,207.28,10455.0
2022-09-13 10:55:00,207.13,207.54,207.04,207.41,5130.0,207.13,207.54,207.04,207.41,5130.0
2022-09-13 11:00:00,207.36,207.77,207.15,207.41,4649.0,207.36,207.77,207.15,207.41,4649.0
2022-09-13 11:05:00,207.32,207.73,206.87,207.06,2522.0,207.32,207.73,206.87,207.06,2522.0
2022-09-13 11:10:00,207.17,207.34,206.84,207.02,8684.0,207.17,207.34,206.84,207.02,8684.0
2022-09-13 11:15:00,207.02,207.06,205.87,205.92,4847.0,207.02,207.06,205.87,205.92,4847.0
2022-09-13 11:20:00,205.98,206.08,205.75,205.84,4718.0,205.98,206.08,205.75,205.84,4718.0
2022-09-13 11:25:00,205.88,207.61,205.83,207.38,49030.0,205.88,207.61,205.83,207.38,49030.0
2022-09-13 11:30:00,207.37,207.99,207.19,207.81,6467.0,207.37,207.99,207.19,207.81,6467.0
2022-09-13 11:35:00,207.97,208.09,207.76,207.98,5104.0,207.97,208.09,207.76,207.98,5104.0
2022-09-13 11:40:00,208.06,208.06,207.09,207.45,2516.0,208.06,208.06,207.09,207.45,2516.0
2022-09-13 11:45:00,207.35,208.71,207.16,207.93,42048.0,207.35,208.71,207.16,207.93,42048.0
2022-09-13 11:50:00,207.81,208.0,207.68,208.0,2027.0,207.81,208.0,207.68,208.0,2027.0
2022-09-13 11:55:00,208.09,208.11,207.38,207.68,1886.0,208.09,208.11,207.38,207.68,1886.0
2022-09-13 12:00:00,207.62,208.22,207.56,208.22,1895.0,207.62,208.22,207.56,208.22,1895.0
2022-09-13 12:05:00,208.45,208.72,208.33,208.42,2108.0,208.45,208.72,208.33,208.42,2108.0
2022-09-13 12:10:00,208.48,208.74,208.06,208.56,11309.0,208.48,208.74,208.06,208.56,11309.0
2022-09-13 12:15:00,208.6,208.68,208.31,208.32,2142.0,208.6,208.68,208.31,208.32,2142.0
2022-09-13 12:20:00,208.33,208.42,207.99,208.07,3550.0,208.33,208.42,207.99,208.07,3550.0
2022-09-13 12:25:00,208.06,208.1,207.76,207.94,2516.0,208.06,208.1,207.76,207.94,2516.0
2022-09-13 12:30:00,207.88,207.94,207.59,207.93,2665.0,207.88,207.94,207.59,207.93,2665.0
2022-09-13 12:35:00,207.99,208.0,207.9,208.0,1300.0,207.99,208.0,207.9,208.0,1300.0
2022-09-13 12:40:00,207.99,208.0,207.82,207.89,3022.0,207.99,208.0,207.82,207.89,3022.0
2022-09-13 12:45:00,207.94,207.99,207.58,207.97,4803.0,207.94,207.99,207.58,207.97,4803.0
2022-09-13 12:50:00,207.97,208.43,207.94,208.15,5777.0,207.97,208.43,207.94,208.15,5777.0
2022-09-13 12:55:00,208.18,208.34,208.15,208.19,7495.0,208.18,208.34,208.15,208.19,7495.0
2022-09-13 13:00:00,208.16,208.66,208.0,208.33,15819.0,208.16,208.66,208.0,208.33,15819.0
2022-09-13 13:05:00,208.43,208.76,208.33,208.33,2537.0,208.43,208.76,208.33,208.33,2537.0
2022-09-13 13:10:00,208.59,208.85,208.37,208.74,2535.0,208.59,208.85,208.37,208.74,2535.0
2022-09-13 13:15:00,208.75,209.06,208.73,208.88,4368.0,208.75,209.06,208.73,208.88,4368.0
2022-09-13 13:20:00,209.13,209.3,208.94,209.3,2147.0,209.13,209.3,208.94,209.3,2147.0
2022-09-13 13:25:00,209.28,209.77,209.28,209.77,3200.0,209.28,209.77,209.28,209.77,3200.0
2022-09-13 13:30:00,209.71,209.8,209.29,209.3,2297.0,209.71,209.8,209.29,209.3,2297.0
2022-09-13 13:35:00,209.67,209.73,208.96,209.22,4693.0,209.67,209.73,208.96,209.22,4693.0
2022-09-13 13:40:00,209.22,209.31,208.89,208.89,3588.0,209.22,209.31,208.89,208.89,3588.0
2022-09-13 13:45:00,208.83,208.83,208.6,208.6,1454.0,208.83,208.83,208.6,208.6,1454.0
2022-09-13 13:50:00,208.64,210.37,208.39,209.89,52212.0,208.64,210.37,208.39,209.89,52212.0
2022-09-13 13:55:00,209.84,210.2,209.31,209.36,12781.0,209.84,210.2,209.31,209.36,12781.0
2022-09-13 14:00:00,209.35,209.65,209.2,209.47,18766.0,209.35,209.65,209.2,209.47,18766.0
2022-09-13 14:05:00,209.53,209.78,209.18,209.19,4644.0,209.53,209.78,209.18,209.19,4644.0
2022-09-13 14:10:00,209.04,209.75,209.04,209.7,8583.0,209.04,209.75,209.04,209.7,8583.0
2022-09-13 14:15:00,209.67,209.81,209.54,209.61,3438.0,209.67,209.81,209.54,209.61,3438.0
2022-09-13 14:20:00,209.67,211.05,209.66,209.97,71058.0,209.67,211.05,209.66,209.97,71058.0
2022-09-13 14:25:00,209.97,210.03,209.5,209.79,10876.0,209.97,210.03,209.5,209.79,10876.0
2022-09-13 14:30:00,209.73,209.77,209.32,209.38,5613.0,209.73,209.77,209.32,209.38,5613.0
2022-09-13 14:35:00,209.39,209.39,209.0,209.0,5708.0,209.39,209.39,209.0,209.0,5708.0
2022-09-13 14:40:00,208.98,209.13,208.77,208.78,3803.0,208.98,209.13,208.77,208.78,3803.0
2022-09-13 14:45:00,208.72,208.95,208.53,208.61,6628.0,208.72,208.95,208.53,208.61,6628.0
2022-09-13 14:50:00,208.56,208.77,208.4,208.4,13039.0,208.56,208.77,208.4,208.4,13039.0
2022-09-13 14:55:00,208.36,208.7,208.24,208.55,8348.0,208.36,208.7,208.24,208.55,8348.0
2022-09-13 15:00:00,208.51,208.53,208.2,208.2,5011.0,208.51,208.53,208.2,208.2,5011.0
2022-09-13 15:05:00,208.22,209.43,207.87,209.12,50823.0,208.22,209.43,207.87,209.12,50823.0
2022-09-13 15:10:00,209.19,209.3,208.54,208.63,18652.0,209.19,209.3,208.54,208.63,18652.0
2022-09-13 15:15:00,208.7,209.29,208.43,208.82,11806.0,208.7,209.29,208.43,208.82,11806.0
2022-09-13 15:20:00,208.82,208.91,208.25,208.27,6993.0,208.82,208.91,208.25,208.27,6993.0
2022-09-13 15:25:00,208.18,208.27,207.67,207.72,7953.0,208.18,208.27,207.67,207.72,7953.0
2022-09-13 15:30:00,207.68,207.85,207.46,207.56,18044.0,207.68,207.85,207.46,207.56,18044.0
2022-09-13 15:35:00,207.49,208.14,207.31,207.92,56341.0,207.49,208.14,207.31,207.92,56341.0
2022-09-13 15:40:00,207.91,207.91,207.12,207.24,18792.0,207.91,207.91,207.12,207.24,18792.0
2022-09-13 15:45:00,207.21,207.33,206.86,206.91,19732.0,207.21,207.33,206.86,206.91,19732.0
2022-09-13 15:50:00,206.92,208.23,206.65,208.05,111421.0,206.92,208.23,206.65,208.05,111421.0
2022-09-13 15:55:00,208.25,208.82,207.85,208.35,194422.0,208.25,208.82,207.85,208.35,194422.0
2022-09-14 09:30:00,209.19,209.21,207.53,207.67,19022.0,209.19,209.21,207.53,207.67,19022.0
2022-09-14 09:35:00,207.52,207.75,207.06,207.75,9455.0,207.52,207.75,207.06,207.75,9455.0
2022-09-14 09:40:00,207.81,209.09,207.41,208.83,13173.0,207.81,209.09,207.41,208.83,13173.0
2022-09-14 09:45:00,209.03,209.76,208.83,208.99,28943.0,209.03,209.76,208.83,208.99,28943.0
2022-09-14 09:50:00,208.99,209.75,208.66,209.23,35279.0,208.99,209.75,208.66,209.23,35279.0
2022-09-14 09:55:00,209.23,209.93,208.65,209.91,7867.0,209.23,209.93,208.65,209.91,7867.0
2022-09-14 10:00:00,209.89,209.95,208.73,208.73,25561.0,209.89,209.95,208.73,208.73,25561.0
2022-09-14 10:05:00,208.97,209.7,208.85,209.12,4952.0,208.97,209.7,208.85,209.12,4952.0
2022-09-14 10:10:00,208.9,209.24,208.48,208.8,6221.0,208.9,209.24,208.48,208.8,6221.0
2022-09-14 10:15:00,209.0,209.17,208.17,208.3,7613.0,209.0,209.17,208.17,208.3,7613.0
2022-09-14 10:20:00,208.48,208.7,207.81,208.07,4927.0,208.48,208.7,207.81,208.07,4927.0
2022-09-14 10:25:00,208.19,208.27,207.23,207.23,3100.0,208.19,208.27,207.23,207.23,3100.0
2022-09-14 10:30:00,207.39,208.16,207.09,208.0,15043.0,207.39,208.16,207.09,208.0,15043.0
2022-09-14 10:35:00,208.29,209.19,207.86,208.99,17488.0,208.29,209.19,207.86,208.99,17488.0
2022-09-14 10:40:00,208.91,209.36,208.78,209.29,3570.0,208.91,209.36,208.78,209.29,3570.0
2022-09-14 10:45:00,209.28,209.48,209.14,209.24,3609.0,209.28,209.48,209.14,209.24,3609.0
2022-09-14 10:50:00,209.37,210.02,209.28,210.02,3154.0,209.37,210.02,209.28,210.02,3154.0
2022-09-14 10:55:00,209.94,209.94,209.39,209.71,2820.0,209.94,209.94,209.39,209.71,2820.0
2022-09-14 11:00:00,209.65,209.76,209.22,209.33,2925.0,209.65,209.76,209.22,209.33,2925.0
2022-09-14 11:05:00,209.2,210.42,209.1,210.16,4826.0,209.2,210.42,209.1,210.16,4826.0
2022-09-14 11:10:00,210.08,210.68,210.08,210.22,6211.0,210.08,210.68,210.08,210.22,6211.0
2022-09-14 11:15:00,210.34,210.51,210.26,210.34,6318.0,210.34,210.51,210.26,210.34,6318.0
2022-09-14 11:20:00,210.42,210.47,210.07,210.21,3002.0,210.42,210.47,210.07,210.21,3002.0
2022-09-14 11:25:00,210.14,210.3,209.92,209.96,2300.0,210.14,210.3,209.92,209.96,2300.0
2022-09-14 11:30:00,210.0,210.15,209.5,209.59,3161.0,210.0,210.15,209.5,209.59,3161.0
2022-09-14 11:35:00,209.56,209.82,209.41,209.81,5996.0,209.56,209.82,209.41,209.81,5996.0
2022-09-14 11:40:00,209.69,210.24,209.68,210.24,2229.0,209.69,210.24,209.68,210.24,2229.0
2022-09-14 11:45:00,210.34,210.59,210.24,210.27,2270.0,210.34,210.59,210.24,210.27,2270.0
2022-09-14 11:50:00,210.3,210.35,209.97,210.34,913.0,210.3,210.35,209.97,210.34,913.0
2022-09-14 11:55:00,210.32,210.32,209.95,209.95,1100.0,210.32,210.32,209.95,209.95,1100.0
2022-09-14 12:00:00,209.92,209.98,209.58,209.59,3603.0,209.92,209.98,209.58,209.59,3603.0
2022-09-14 12:05:00,209.41,209.61,209.23,209.5,2990.0,209.41,209.61,209.23,209.5,2990.0
2022-09-14 12:10:00,209.32,209.62,209.32,209.46,1200.0,209.32,209.62,209.32,209.46,1200.0
2022-09-14 12:15:00,209.55,209.69,209.43,209.5,5974.0,209.55,209.69,209.43,209.5,5974.0
2022-09-14 12:20:00,209.4,209.77,209.39,209.71,1844.0,209.4,209.77,209.39,209.71,1844.0
2022-09-14 12:25:00,209.72,209.72,209.31,209.31,1337.0,209.72,209.72,209.31,209.31,1337.0
2022-09-14 12:30:00,209.57,209.57,209.25,209.34,2374.0,209.57,209.57,209.25,209.34,2374.0
2022-09-14 12:35:00,209.23,210.11,209.17,210.11,3955.0,209.23,210.11,209.17,210.11,3955.0
2022-09-14 12:40:00,210.06,210.57,210.06,210.54,6476.0,210.06,210.57,210.06,210.54,6476.0
2022-09-14 12:45:00,210.47,210.77,210.41,210.77,10658.0,210.47,210.77,210.41,210.77,10658.0
2022-09-14 12:50:00,210.77,210.94,210.65,210.81,3203.0,210.77,210.94,210.65,210.81,3203.0
2022-09-14 12:55:00,210.9,210.9,210.18,210.21,6609.0,210.9,210.9,210.18,210.21,6609.0
2022-09-14 13:00:00,210.41,210.43,209.72,209.73,2600.0,210.41,210.43,209.72,209.73,2600.0
2022-09-14 13:05:00,209.9,209.95,209.77,209.79,1500.0,209.9,209.95,209.77,209.79,1500.0
2022-09-14 13:10:00,209.85,209.87,209.64,209.87,3100.0,209.85,209.87,209.64,209.87,3100.0
2022-09-14 13:15:00,209.83,209.95,209.3,209.54,3788.0,209.83,209.95,209.3,209.54,3788.0
2022-09-14 13:20:00,209.6,209.6,209.12,209.13,6899.0,209.6,209.6,209.12,209.13,6899.0
2022-09-14 13:25:00,209.2,209.21,208.94,208.95,2410.0,209.2,209.21,208.94,208.95,2410.0
2022-09-14 13:30:00,209.04,209.1,208.8,208.91,6317.0,209.04,209.1,208.8,208.91,6317.0
2022-09-14 13:35:00,208.88,208.88,208.46,208.49,7843.0,208.88,208.88,208.46,208.49,7843.0
2022-09-14 13:40:00,208.6,208.62,208.35,208.42,4029.0,208.6,208.62,208.35,208.42,4029.0
2022-09-14 13:45:00,208.35,208.36,207.54,207.55,6630.0,208.35,208.36,207.54,207.55,6630.0
2022-09-14 13:50:00,207.51,207.92,207.46,207.52,8614.0,207.51,207.92,207.46,207.52,8614.0
2022-09-14 13:55:00,207.52,207.52,207.18,207.33,4456.0,207.52,207.52,207.18,207.33,4456.0
2022-09-14 14:00:00,207.4,207.46,206.89,206.91,4552.0,207.4,207.46,206.89,206.91,4552.0
2022-09-14 14:05:00,206.78,207.31,206.78,206.94,4532.0,206.78,207.31,206.78,206.94,4532.0
2022-09-14 14:10:00,206.84,206.99,206.55,206.92,4619.0,206.84,206.99,206.55,206.92,4619.0
2022-09-14 14:15:00,206.93,207.13,206.72,206.99,3606.0,206.93,207.13,206.72,206.99,3606.0
2022-09-14 14:20:00,207.16,208.23,207.04,207.56,31189.0,207.16,208.23,207.04,207.56,31189.0
2022-09-14 14:25:00,207.43,207.57,207.25,207.56,6339.0,207.43,207.57,207.25,207.56,6339.0
2022-09-14 14:30:00,207.68,207.73,207.54,207.54,1400.0,207.68,207.73,207.54,207.54,1400.0
2022-09-14 14:35:00,207.52,207.75,207.46,207.56,6488.0,207.52,207.75,207.46,207.56,6488.0
2022-09-14 14:40:00,207.46,207.74,207.29,207.29,3246.0,207.46,207.74,207.29,207.29,3246.0
2022-09-14 14:45:00,207.19,207.27,206.93,207.27,3802.0,207.19,207.27,206.93,207.27,3802.0
2022-09-14 14:50:00,207.19,207.21,206.74,206.74,4597.0,207.19,207.21,206.74,206.74,4597.0
2022-09-14 14:55:00,206.84,207.11,206.7,206.77,6310.0,206.84,207.11,206.7,206.77,6310.0
2022-09-14 15:00:00,206.8,206.89,206.64,206.79,3882.0,206.8,206.89,206.64,206.79,3882.0
2022-09-14 15:05:00,206.77,207.42,206.77,207.42,6668.0,206.77,207.42,206.77,207.42,6668.0
2022-09-14 15:10:00,207.38,207.41,206.71,206.78,5354.0,207.38,207.41,206.71,206.78,5354.0
2022-09-14 15:15:00,206.42,206.42,206.0,206.36,7498.0,206.42,206.42,206.0,206.36,7498.0
2022-09-14 15:20:00,206.34,206.99,206.25,206.63,8387.0,206.34,206.99,206.25,206.63,8387.0
2022-09-14 15:25:00,206.54,206.79,206.26,206.69,9928.0,206.54,206.79,206.26,206.69,9928.0
2022-09-14 15:30:00,206.64,206.66,206.11,206.56,11836.0,206.64,206.66,206.11,206.56,11836.0
2022-09-14 15:35:00,206.56,206.62,206.16,206.46,10286.0,206.56,206.62,206.16,206.46,10286.0
2022-09-14 15:40:00,206.41,207.12,206.38,207.02,15576.0,206.41,207.12,206.38,207.02,15576.0
2022-09-14 15:45:00,206.99,207.05,206.79,206.95,10406.0,206.99,207.05,206.79,206.95,10406.0
2022-09-14 15:50:00,207.07,208.55,207.0,208.38,60470.0,207.07,208.55,207.0,208.38,60470.0
2022-09-14 15:55:00,208.44,208.85,208.32,208.54,77741.0,208.44,208.85,208.32,208.54,77741.0
2022-09-15 09:30:00,207.0,208.16,205.16,208.14,18855.0,207.0,208.16,205.16,208.14,18855.0
2022-09-15 09:35:00,207.37,208.04,206.83,207.77,5761.0,207.37,208.04,206.83,207.77,5761.0
2022-09-15 09:40:00,207.83,208.63,207.33,208.43,8684.0,207.83,208.63,207.33,208.43,8684.0
2022-09-15 09:45:00,208.28,208.46,207.32,208.46,10723.0,208.28,208.46,207.32,208.46,10723.0
2022-09-15 09:50:00,208.64,209.11,208.59,208.82,8555.0,208.64,209.11,208.59,208.82,8555.0
2022-09-15 09:55:00,208.73,209.17,208.38,209.15,6345.0,208.73,209.17,208.38,209.15,6345.0
2022-09-15 10:00:00,209.21,209.97,208.8,208.81,7881.0,209.21,209.97,208.8,208.81,7881.0
2022-09-15 10:05:00,209.0,209.27,208.82,208.91,2498.0,209.0,209.27,208.82,208.91,2498.0
2022-09-15 10:10:00,208.83,208.98,208.47,208.53,5976.0,208.83,208.98,208.47,208.53,5976.0
2022-09-15 10:15:00,208.37,208.64,208.12,208.12,6582.0,208.37,208.64,208.12,208.12,6582.0
2022-09-15 10:20:00,207.77,207.77,206.63,207.15,3732.0,207.77,207.77,206.63,207.15,3732.0
2022-09-15 10:25:00,207.03,207.21,205.67,205.75,5625.0,207.03,207.21,205.67,205.75,5625.0
2022-09-15 10:30:00,205.59,206.1,205.26,205.48,5524.0,205.59,206.1,205.26,205.48,5524.0
2022-09-15 10:35:00,205.49,206.23,205.42,205.65,3153.0,205.49,206.23,205.42,205.65,3153.0
2022-09-15 10:40:00,205.73,205.78,205.46,205.78,4343.0,205.73,205.78,205.46,205.78,4343.0
2022-09-15 10:45:00,205.91,205.93,204.73,204.73,3085.0,205.91,205.93,204.73,204.73,3085.0
2022-09-15 10:50:00,204.64,204.64,203.44,203.44,6763.0,204.64,204.64,203.44,203.44,6763.0
2022-09-15 10:55:00,203.44,203.44,203.0,203.24,5457.0,203.44,203.44,203.0,203.24,5457.0
2022-09-15 11:00:00,203.11,203.12,202.35,202.9,7268.0,203.11,203.12,202.35,202.9,7268.0
2022-09-15 11:05:00,202.9,203.04,202.67,202.73,4070.0,202.9,203.04,202.67,202.73,4070.0
2022-09-15 11:10:00,202.75,202.75,202.12,202.19,7458.0,202.75,202.75,202.12,202.19,7458.0
2022-09-15 11:15:00,202.33,202.4,201.77,202.25,11644.0,202.33,202.4,201.77,202.25,11644.0
2022-09-15 11:20:00,202.19,203.38,202.0,203.2,9346.0,202.19,203.38,202.0,203.2,9346.0
2022-09-15 11:25:00,203.15,203.27,202.8,202.81,3481.0,203.15,203.27,202.8,202.81,3481.0
2022-09-15 11:30:00,202.95,203.46,202.95,203.36,4227.0,202.95,203.46,202.95,203.36,4227.0
2022-09-15 11:35:00,203.27,203.71,203.14,203.66,2565.0,203.27,203.71,203.14,203.66,2565.0
2022-09-15 11:40:00,203.34,203.57,203.34,203.47,904.0,203.34,203.57,203.34,203.47,904.0
2022-09-15 11:45:00,203.2,203.49,203.19,203.37,2814.0,203.2,203.49,203.19,203.37,2814.0
2022-09-15 11:50:00,203.21,203.21,202.47,202.61,3314.0,203.21,203.21,202.47,202.61,3314.0
2022-09-15 11:55:00,202.56,202.57,201.95,202.49,2737.0,202.56,202.57,201.95,202.49,2737.0
2022-09-15 12:00:00,202.6,202.6,202.15,202.2,2232.0,202.6,202.6,202.15,202.2,2232.0
2022-09-15 12:05:00,202.3,202.3,201.97,202.13,4550.0,202.3,202.3,201.97,202.13,4550.0
2022-09-15 12:10:00,202.12,202.12,201.6,201.7,3777.0,202.12,202.12,201.6,201.7,3777.0
2022-09-15 12:15:00,201.64,202.05,201.55,201.9,4500.0,201.64,202.05,201.55,201.9,4500.0
2022-09-15 12:20:00,201.76,201.97,201.73,201.83,4165.0,201.76,201.97,201.73,201.83,4165.0
2022-09-15 12:25:00,201.83,202.2,201.6,201.66,6328.0,201.83,202.2,201.6,201.66,6328.0
2022-09-15 12:30:00,201.66,202.11,201.55,201.93,7592.0,201.66,202.11,201.55,201.93,7592.0
2022-09-15 12:35:00,201.87,202.0,201.68,201.89,5946.0,201.87,202.0,201.68,201.89,5946.0
2022-09-15 12:40:00,201.93,202.21,201.82,201.82,5033.0,201.93,202.21,201.82,201.82,5033.0
2022-09-15 12:45:00,201.9,202.04,201.77,202.03,4442.0,201.9,202.04,201.77,202.03,4442.0
2022-09-15 12:50:00,202.01,202.22,201.95,202.06,6541.0,202.01,202.22,201.95,202.06,6541.0
2022-09-15 12:55:00,202.04,202.16,201.87,202.1,7201.0,202.04,202.16,201.87,202.1,7201.0
2022-09-15 13:00:00,202.09,203.05,202.09,202.68,50175.0,202.09,203.05,202.09,202.68,50175.0
2022-09-15 13:05:00,202.62,203.12,202.48,202.88,98109.0,202.62,203.12,202.48,202.88,98109.0
2022-09-15 13:10:00,202.99,203.07,202.88,202.98,11172.0,202.99,203.07,202.88,202.98,11172.0
2022-09-15 13:15:00,202.99,203.27,202.76,203.25,6836.0,202.99,203.27,202.76,203.25,6836.0
2022-09-15 13:20:00,203.12,203.33,203.0,203.1,5365.0,203.12,203.33,203.0,203.1,5365.0
2022-09-15 13:25:00,202.94,203.19,202.81,202.82,9518.0,202.94,203.19,202.81,202.82,9518.0
2022-09-15 13:30:00,202.9,203.0,202.68,202.84,3533.0,202.9,203.0,202.68,202.84,3533.0
2022-09-15 13:35:00,202.72,202.85,202.18,202.26,2700.0,202.72,202.85,202.18,202.26,2700.0
2022-09-15 13:40:00,202.24,202.24,201.92,201.99,4386.0,202.24,202.24,201.92,201.99,4386.0
2022-09-15 13:45:00,201.82,201.87,201.69,201.87,4422.0,201.82,201.87,201.69,201.87,4422.0
2022-09-15 13:50:00,201.85,201.89,201.54,201.59,2286.0,201.85,201.89,201.54,201.59,2286.0
2022-09-15 13:55:00,201.66,201.66,201.32,201.47,3451.0,201.66,201.66,201.32,201.47,3451.0
2022-09-15 14:00:00,201.11,201.17,200.4,200.45,7113.0,201.11,201.17,200.4,200.45,7113.0
2022-09-15 14:05:00,200.43,200.7,200.26,200.36,2140.0,200.43,200.7,200.26,200.36,2140.0
2022-09-15 14:10:00,200.31,200.5,200.17,200.3,9338.0,200.31,200.5,200.17,200.3,9338.0
2022-09-15 14:15:00,200.23,200.68,200.06,200.56,5790.0,200.23,200.68,200.06,200.56,5790.0
2022-09-15 14:20:00,200.53,200.53,200.17,200.33,3861.0,200.53,200.53,200.17,200.33,3861.0
2022-09-15 14:25:00,200.27,202.04,200.15,201.92,46525.0,200.27,202.04,200.15,201.92,46525.0
2022-09-15 14:30:00,201.8,202.72,201.11,201.64,38223.0,201.8,202.72,201.11,201.64,38223.0
2022-09-15 14:35:00,201.64,202.2,201.32,202.17,3220.0,201.64,202.2,201.32,202.17,3220.0
2022-09-15 14:40:00,202.12,202.29,201.67,202.06,6153.0,202.12,202.29,201.67,202.06,6153.0
2022-09-15 14:45:00,201.86,202.13,201.53,201.66,3500.0,201.86,202.13,201.53,201.66,3500.0
2022-09-15 14:50:00,201.72,202.14,201.7,202.13,4302.0,201.72,202.14,201.7,202.13,4302.0
2022-09-15 14:55:00,201.92,202.51,201.71,202.18,18486.0,201.92,202.51,201.71,202.18,18486.0
2022-09-15 15:00:00,202.26,202.26,201.86,202.01,4451.0,202.26,202.26,201.86,202.01,4451.0
2022-09-15 15:05:00,202.02,202.09,201.65,201.76,8515.0,202.02,202.09,201.65,201.76,8515.0
2022-09-15 15:10:00,201.77,201.81,200.82,201.19,34793.0,201.77,201.81,200.82,201.19,34793.0
2022-09-15 15:15:00,201.29,201.33,200.97,200.98,7991.0,201.29,201.33,200.97,200.98,7991.0
2022-09-15 15:20:00,200.9,201.09,200.7,200.85,5536.0,200.9,201.09,200.7,200.85,5536.0
2022-09-15 15:25:00,200.97,200.97,200.46,200.6,7747.0,200.97,200.97,200.46,200.6,7747.0
2022-09-15 15:30:00,200.61,200.91,200.42,200.66,13877.0,200.61,200.91,200.42,200.66,13877.0
2022-09-15 15:35:00,200.64,200.99,200.56,200.89,11226.0,200.64,200.99,200.56,200.89,11226.0
2022-09-15 15:40:00,200.86,201.02,200.62,200.8,9848.0,200.86,201.02,200.62,200.8,9848.0
2022-09-15 15:45:00,200.78,201.16,200.73,200.9,14828.0,200.78,201.16,200.73,200.9,14828.0
2022-09-15 15:50:00,200.97,201.44,200.46,200.92,35027.0,200.97,201.44,200.46,200.92,35027.0
2022-09-15 15:55:00,201.0,201.5,201.0,201.3,52661.0,201.0,201.5,201.0,201.3,52661.0
2022-09-16 09:30:00,195.95,196.44,194.58,195.76,253625.0,195.95,196.44,194.58,195.76,253625.0
2022-09-16 09:35:00,195.71,196.04,194.66,196.0,13199.0,195.71,196.04,194.66,196.0,13199.0
2022-09-16 09:40:00,195.84,195.86,193.62,194.14,31168.0,195.84,195.86,193.62,194.14,31168.0
2022-09-16 09:45:00,194.08,194.67,193.12,193.33,12835.0,194.08,194.67,193.12,193.33,12835.0
2022-09-16 09:50:00,193.62,193.94,192.59,192.67,9534.0,193.62,193.94,192.59,192.67,9534.0
2022-09-16 09:55:00,192.69,193.11,192.24,192.67,4457.0,192.69,193.11,192.24,192.67,4457.0
2022-09-16 10:00:00,192.87,193.08,192.33,192.33,7833.0,192.87,193.08,192.33,192.33,7833.0
2022-09-16 10:05:00,192.43,193.4,192.43,192.71,11543.0,192.43,193.4,192.43,192.71,11543.0
2022-09-16 10:10:00,192.45,194.21,192.25,193.58,5312.0,192.45,194.21,192.25,193.58,5312.0
2022-09-16 10:15:00,193.38,193.38,192.58,192.65,4747.0,193.38,193.38,192.58,192.65,4747.0
2022-09-16 10:20:00,192.84,193.05,192.45,193.04,7777.0,192.84,193.05,192.45,193.04,7777.0
2022-09-16 10:25:00,192.93,193.2,192.53,192.62,4769.0,192.93,193.2,192.53,192.62,4769.0
2022-09-16 10:30:00,192.72,194.04,192.7,194.03,4486.0,192.72,194.04,192.7,194.03,4486.0
2022-09-16 10:35:00,194.16,194.4,193.54,193.98,3961.0,194.16,194.4,193.54,193.98,3961.0
2022-09-16 10:40:00,193.98,194.2,193.53,193.6,3960.0,193.98,194.2,193.53,193.6,3960.0
2022-09-16 10:45:00,193.48,193.81,192.97,193.02,3600.0,193.48,193.81,192.97,193.02,3600.0
2022-09-16 10:50:00,193.03,193.58,193.01,193.38,6558.0,193.03,193.58,193.01,193.38,6558.0
2022-09-16 10:55:00,193.31,193.31,192.63,192.84,4917.0,193.31,193.31,192.63,192.84,4917.0
2022-09-16 11:00:00,193.04,193.41,193.0,193.28,2501.0,193.04,193.41,193.0,193.28,2501.0
2022-09-16 11:05:00,193.3,193.87,193.26,193.3,7526.0,193.3,193.87,193.26,193.3,7526.0
2022-09-16 11:10:00,193.19,193.57,192.81,193.29,7284.0,193.19,193.57,192.81,193.29,7284.0
2022-09-16 11:15:00,193.38,194.11,193.35,194.02,4625.0,193.38,194.11,193.35,194.02,4625.0
2022-09-16 11:20:00,193.9,193.9,193.14,193.53,6000.0,193.9,193.9,193.14,193.53,6000.0
2022-09-16 11:25:00,193.51,193.55,193.08,193.23,6471.0,193.51,193.55,193.08,193.23,6471.0
2022-09-16 11:30:00,193.35,193.56,193.14,193.45,6600.0,193.35,193.56,193.14,193.45,6600.0
2022-09-16 11:35:00,193.53,193.69,192.9,193.16,6700.0,193.53,193.69,192.9,193.16,6700.0
2022-09-16 11:40:00,193.09,193.35,192.76,193.12,7086.0,193.09,193.35,192.76,193.12,7086.0
2022-09-16 11:45:00,192.99,193.16,192.88,193.15,2668.0,192.99,193.16,192.88,193.15,2668.0
2022-09-16 11:50:00,193.28,193.81,193.15,193.61,6643.0,193.28,193.81,193.15,193.61,6643.0
2022-09-16 11:55:00,193.57,193.65,193.36,193.63,3747.0,193.57,193.65,193.36,193.63,3747.0
2022-09-16 12:00:00,193.86,193.86,193.16,193.29,3200.0,193.86,193.86,193.16,193.29,3200.0
2022-09-16 12:05:00,193.35,193.45,192.94,192.94,4000.0,193.35,193.45,192.94,192.94,4000.0
2022-09-16 12:10:00,193.04,193.04,192.7,192.88,3000.0,193.04,193.04,192.7,192.88,3000.0
2022-09-16 12:15:00,192.93,192.97,192.5,192.87,5492.0,192.93,192.97,192.5,192.87,5492.0
2022-09-16 12:20:00,192.92,192.92,192.53,192.53,7320.0,192.92,192.92,192.53,192.53,7320.0
2022-09-16 12:25:00,192.55,192.9,192.41,192.55,2925.0,192.55,192.9,192.41,192.55,2925.0
2022-09-16 12:30:00,192.56,192.83,192.45,192.69,5093.0,192.56,192.83,192.45,192.69,5093.0
2022-09-16 12:35:00,192.68,192.96,192.62,192.81,4568.0,192.68,192.96,192.62,192.81,4568.0
2022-09-16 12:40:00,192.89,193.23,192.89,193.23,2904.0,192.89,193.23,192.89,193.23,2904.0
2022-09-16 12:45:00,193.12,193.3,192.92,193.25,4652.0,193.12,193.3,192.92,193.25,4652.0
2022-09-16 12:50:00,193.22,193.58,193.22,193.38,6897.0,193.22,193.58,193.22,193.38,6897.0
2022-09-16 12:55:00,193.37,193.44,193.06,193.44,2813.0,193.37,193.44,193.06,193.44,2813.0
2022-09-16 13:00:00,193.53,193.53,192.92,192.98,7000.0,193.53,193.53,192.92,192.98,7000.0
2022-09-16 13:05:00,193.0,193.15,192.8,193.06,6110.0,193.0,193.15,192.8,193.06,6110.0
2022-09-16 13:10:00,193.12,193.3,192.93,192.94,3615.0,193.12,193.3,192.93,192.94,3615.0
2022-09-16 13:15:00,193.0,193.31,192.91,193.16,5333.0,193.0,193.31,192.91,193.16,5333.0
2022-09-16 13:20:00,193.22,193.27,193.03,193.12,3144.0,193.22,193.27,193.03,193.12,3144.0
2022-09-16 13:25:00,193.19,193.31,192.98,193.31,4093.0,193.19,193.31,192.98,193.31,4093.0
2022-09-16 13:30:00,193.24,193.61,193.07,193.07,5580.0,193.24,193.61,193.07,193.07,5580.0
2022-09-16 13:35:00,193.27,193.65,193.27,193.53,5291.0,193.27,193.65,193.27,193.53,5291.0
2022-09-16 13:40:00,193.53,193.57,193.21,193.3,2650.0,193.53,193.57,193.21,193.3,2650.0
2022-09-16 13:45:00,193.3,193.32,192.91,192.99,13070.0,193.3,193.32,192.91,192.99,13070.0
2022-09-16 13:50:00,193.0,193.07,192.77,192.86,4828.0,193.0,193.07,192.77,192.86,4828.0
2022-09-16 13:55:00,192.8,193.16,192.76,192.96,7092.0,192.8,193.16,192.76,192.96,7092.0
2022-09-16 14:00:00,192.8,192.82,192.53,192.75,5400.0,192.8,192.82,192.53,192.75,5400.0
2022-09-16 14:05:00,192.78,192.79,192.44,192.58,4617.0,192.78,192.79,192.44,192.58,4617.0
2022-09-16 14:10:00,192.52,192.67,192.15,192.24,5602.0,192.52,192.67,192.15,192.24,5602.0
2022-09-16 14:15:00,192.29,192.29,191.87,191.97,6436.0,192.29,192.29,191.87,191.97,6436.0
2022-09-16 14:20:00,192.14,192.55,192.14,192.55,3300.0,192.14,192.55,192.14,192.55,3300.0
2022-09-16 14:25:00,192.68,193.25,192.56,192.86,9020.0,192.68,193.25,192.56,192.86,9020.0
2022-09-16 14:30:00,192.84,192.95,192.53,192.95,4211.0,192.84,192.95,192.53,192.95,4211.0
2022-09-16 14:35:00,192.99,193.1,192.69,192.85,6226.0,192.99,193.1,192.69,192.85,6226.0
2022-09-16 14:40:00,192.77,192.98,192.67,192.91,5342.0,192.77,192.98,192.67,192.91,5342.0
2022-09-16 14:45:00,192.95,193.49,192.87,193.44,4108.0,192.95,193.49,192.87,193.44,4108.0
2022-09-16 14:50:00,193.32,193.74,193.25,193.72,4342.0,193.32,193.74,193.25,193.72,4342.0
2022-09-16 14:55:00,193.65,194.03,193.65,193.93,6428.0,193.65,194.03,193.65,193.93,6428.0
2022-09-16 15:00:00,193.87,194.63,193.87,194.59,6178.0,193.87,194.63,193.87,194.59,6178.0
2022-09-16 15:05:00,194.71,195.16,194.71,195.02,5664.0,194.71,195.16,194.71,195.02,5664.0
2022-09-16 15:10:00,194.96,194.99,194.1,194.15,9863.0,194.96,194.99,194.1,194.15,9863.0
2022-09-16 15:15:00,194.08,194.29,193.85,193.99,7903.0,194.08,194.29,193.85,193.99,7903.0
2022-09-16 15:20:00,194.05,194.6,194.01,194.08,8034.0,194.05,194.6,194.01,194.08,8034.0
2022-09-16 15:25:00,194.14,194.14,193.53,193.76,4858.0,194.14,194.14,193.53,193.76,4858.0
2022-09-16 15:30:00,193.71,193.88,193.21,193.52,10266.0,193.71,193.88,193.21,193.52,10266.0
2022-09-16 15:35:00,193.5,193.91,193.36,193.91,14476.0,193.5,193.91,193.36,193.91,14476.0
2022-09-16 15:40:00,193.89,194.06,193.6,194.05,13010.0,193.89,194.06,193.6,194.05,13010.0
2022-09-16 15:45:00,194.05,194.05,193.23,193.63,27793.0,194.05,194.05,193.23,193.63,27793.0
2022-09-16 15:50:00,193.56,195.4,193.53,194.85,86562.0,193.56,195.4,193.53,194.85,86562.0
2022-09-16 15:55:00,194.79,195.37,194.79,194.97,102671.0,194.79,195.37,194.79,194.97,102671.0
2022-09-19 09:30:00,193.03,194.25,192.17,193.91,21506.0,193.03,194.25,192.17,193.91,21506.0
2022-09-19 09:35:00,193.71,193.93,193.4,193.72,5272.0,193.71,193.93,193.4,193.72,5272.0
2022-09-19 09:40:00,193.93,194.35,193.76,194.07,8401.0,193.93,194.35,193.76,194.07,8401.0
2022-09-19 09:45:00,194.23,194.55,193.63,194.44,4977.0,194.23,194.55,193.63,194.44,4977.0
2022-09-19 09:50:00,194.27,195.02,194.27,194.71,5549.0,194.27,195.02,194.27,194.71,5549.0
2022-09-19 09:55:00,194.59,194.6,194.15,194.4,4116.0,194.59,194.6,194.15,194.4,4116.0
2022-09-19 10:00:00,194.13,194.22,193.79,193.97,6355.0,194.13,194.22,193.79,193.97,6355.0
2022-09-19 10:05:00,193.88,194.08,193.06,193.49,9275.0,193.88,194.08,193.06,193.49,9275.0
2022-09-19 10:10:00,193.39,194.06,193.35,193.57,9801.0,193.39,194.06,193.35,193.57,9801.0
2022-09-19 10:15:00,193.5,193.75,193.14,193.14,7435.0,193.5,193.75,193.14,193.14,7435.0
2022-09-19 10:20:00,193.04,193.14,192.8,193.14,8980.0,193.04,193.14,192.8,193.14,8980.0
2022-09-19 10:25:00,193.15,193.46,193.02,193.17,8159.0,193.15,193.46,193.02,193.17,8159.0
2022-09-19 10:30:00,193.17,193.3,192.66,192.83,8488.0,193.17,193.3,192.66,192.83,8488.0
2022-09-19 10:35:00,192.91,193.34,192.89,193.15,12892.0,192.91,193.34,192.89,193.15,12892.0
2022-09-19 10:40:00,193.27,193.98,193.23,193.98,28687.0,193.27,193.98,193.23,193.98,28687.0
2022-09-19 10:45:00,194.0,194.2,193.69,193.76,8982.0,194.0,194.2,193.69,193.76,8982.0
2022-09-19 10:50:00,193.56,193.62,193.22,193.29,1965.0,193.56,193.62,193.22,193.29,1965.0
2022-09-19 10:55:00,193.29,193.55,193.09,193.19,3743.0,193.29,193.55,193.09,193.19,3743.0
2022-09-19 11:00:00,193.3,193.49,193.11,193.4,4745.0,193.3,193.49,193.11,193.4,4745.0
2022-09-19 11:05:00,193.52,193.84,193.52,193.7,8625.0,193.52,193.84,193.52,193.7,8625.0
2022-09-19 11:10:00,193.88,194.01,193.71,193.8,1845.0,193.88,194.01,193.71,193.8,1845.0
2022-09-19 11:15:00,193.86,194.29,193.65,193.86,3961.0,193.86,194.29,193.65,193.86,3961.0
2022-09-19 11:20:00,193.68,193.68,193.15,193.24,2800.0,193.68,193.68,193.15,193.24,2800.0
2022-09-19 11:25:00,193.36,193.36,193.0,193.0,2060.0,193.36,193.36,193.0,193.0,2060.0
2022-09-19 11:30:00,192.99,193.15,192.76,192.86,2858.0,192.99,193.15,192.76,192.86,2858.0
2022-09-19 11:35:00,192.79,192.79,192.25,192.39,8281.0,192.79,192.79,192.25,192.39,8281.0
2022-09-19 11:40:00,192.29,192.4,192.22,192.4,1300.0,192.29,192.4,192.22,192.4,1300.0
2022-09-19 11:45:00,192.28,192.48,192.26,192.38,2500.0,192.28,192.48,192.26,192.38,2500.0
2022-09-19 11:50:00,192.48,192.54,192.18,192.19,3317.0,192.48,192.54,192.18,192.19,3317.0
2022-09-19 11:55:00,192.3,192.34,192.0,192.03,1587.0,192.3,192.34,192.0,192.03,1587.0
2022-09-19 12:00:00,192.28,192.35,192.16,192.19,700.0,192.28,192.35,192.16,192.19,700.0
2022-09-19 12:05:00,192.1,192.59,191.93,192.53,1600.0,192.1,192.59,191.93,192.53,1600.0
2022-09-19 12:10:00,192.59,192.94,192.59,192.82,1002.0,192.59,192.94,192.59,192.82,1002.0
2022-09-19 12:15:00,192.82,193.44,192.82,193.3,4120.0,192.82,193.44,192.82,193.3,4120.0
2022-09-19 12:20:00,193.23,193.42,193.14,193.36,1234.0,193.23,193.42,193.14,193.36,1234.0
2022-09-19 12:25:00,193.41,193.47,193.12,193.39,3259.0,193.41,193.47,193.12,193.39,3259.0
2022-09-19 12:30:00,193.27,193.48,193.27,193.39,1850.0,193.27,193.48,193.27,193.39,1850.0
2022-09-19 12:35:00,193.51,194.14,193.51,194.11,6819.0,193.51,194.14,193.51,194.11,6819.0
2022-09-19 12:40:00,194.05,194.25,193.98,194.17,1600.0,194.05,194.25,193.98,194.17,1600.0
2022-09-19 12:45:00,194.16,194.19,194.13,194.19,500.0,194.16,194.19,194.13,194.19,500.0
2022-09-19 12:50:00,194.3,194.6,194.3,194.59,1800.0,194.3,194.6,194.3,194.59,1800.0
2022-09-19 12:55:00,194.59,194.71,194.49,194.65,4146.0,194.59,194.71,194.49,194.65,4146.0
2022-09-19 13:00:00,194.66,194.71,194.49,194.54,2405.0,194.66,194.71,194.49,194.54,2405.0
2022-09-19 13:05:00,194.42,194.45,194.23,194.25,3057.0,194.42,194.45,194.23,194.25,3057.0
2022-09-19 13:10:00,194.27,194.27,193.79,193.84,2900.0,194.27,194.27,193.79,193.84,2900.0
2022-09-19 13:15:00,193.88,193.88,193.68,193.78,4000.0,193.88,193.88,193.68,193.78,4000.0
2022-09-19 13:20:00,193.86,194.01,193.76,193.87,6663.0,193.86,194.01,193.76,193.87,6663.0
2022-09-19 13:25:00,193.81,193.95,193.57,193.94,4100.0,193.81,193.95,193.57,193.94,4100.0
2022-09-19 13:30:00,193.89,193.94,193.5,193.5,2760.0,193.89,193.94,193.5,193.5,2760.0
2022-09-19 13:35:00,193.5,193.53,193.19,193.36,2754.0,193.5,193.53,193.19,193.36,2754.0
2022-09-19 13:40:00,193.39,193.78,193.36,193.59,3258.0,193.39,193.78,193.36,193.59,3258.0
2022-09-19 13:45:00,193.63,193.88,193.53,193.7,4147.0,193.63,193.88,193.53,193.7,4147.0
2022-09-19 13:50:00,193.67,193.7,193.46,193.63,5000.0,193.67,193.7,193.46,193.63,5000.0
2022-09-19 13:55:00,193.72,193.97,193.55,193.64,4662.0,193.72,193.97,193.55,193.64,4662.0
2022-09-19 14:00:00,193.68,193.83,193.45,193.72,6714.0,193.68,193.83,193.45,193.72,6714.0
2022-09-19 14:05:00,193.72,194.23,193.66,194.23,4217.0,193.72,194.23,193.66,194.23,4217.0
2022-09-19 14:10:00,194.21,194.38,194.07,194.28,3192.0,194.21,194.38,194.07,194.28,3192.0
2022-09-19 14:15:00,194.31,194.65,194.31,194.36,3491.0,194.31,194.65,194.31,194.36,3491.0
2022-09-19 14:20:00,194.32,194.5,193.9,194.02,4339.0,194.32,194.5,193.9,194.02,4339.0
2022-09-19 14:25:00,194.0,194.22,194.0,194.18,2024.0,194.0,194.22,194.0,194.18,2024.0
2022-09-19 14:30:00,194.31,194.58,194.3,194.5,3950.0,194.31,194.58,194.3,194.5,3950.0
2022-09-19 14:35:00,194.48,194.78,194.45,194.78,2226.0,194.48,194.78,194.45,194.78,2226.0
2022-09-19 14:40:00,194.68,194.68,194.43,194.49,1942.0,194.68,194.68,194.43,194.49,1942.0
2022-09-19 14:45:00,194.47,194.69,194.38,194.42,3358.0,194.47,194.69,194.38,194.42,3358.0
2022-09-19 14:50:00,194.55,194.92,194.53,194.73,5847.0,194.55,194.92,194.53,194.73,5847.0
2022-09-19 14:55:00,194.78,195.0,194.74,195.0,3813.0,194.78,195.0,194.74,195.0,3813.0
2022-09-19 15:00:00,195.03,195.75,195.03,195.7,6634.0,195.03,195.75,195.03,195.7,6634.0
2022-09-19 15:05:00,195.7,195.95,195.63,195.95,3160.0,195.7,195.95,195.63,195.95,3160.0
2022-09-19 15:10:00,195.97,196.42,195.83,196.28,8756.0,195.97,196.42,195.83,196.28,8756.0
2022-09-19 15:15:00,196.42,196.56,196.16,196.16,5922.0,196.42,196.56,196.16,196.16,5922.0
2022-09-19 15:20:00,196.23,196.34,196.08,196.25,5210.0,196.23,196.34,196.08,196.25,5210.0
2022-09-19 15:25:00,196.31,196.5,196.17,196.23,6609.0,196.31,196.5,196.17,196.23,6609.0
2022-09-19 15:30:00,196.31,196.7,196.31,196.59,5404.0,196.31,196.7,196.31,196.59,5404.0
2022-09-19 15:35:00,196.48,196.8,196.48,196.67,4488.0,196.48,196.8,196.48,196.67,4488.0
2022-09-19 15:40:00,196.63,196.76,196.5,196.67,8573.0,196.63,196.76,196.5,196.67,8573.0
2022-09-19 15:45:00,196.65,196.75,196.41,196.41,8861.0,196.65,196.75,196.41,196.41,8861.0
2022-09-19 15:50:00,196.47,196.9,196.08,196.9,17333.0,196.47,196.9,196.08,196.9,17333.0
2022-09-19 15:55:00,196.84,196.96,196.58,196.9,59762.0,196.84,196.96,196.58,196.9,59762.0
2022-09-20 09:30:00,195.79,196.45,195.27,195.58,27194.0,195.79,196.45,195.27,195.58,27194.0
2022-09-20 09:35:00,195.69,195.78,194.31,194.33,5429.0,195.69,195.78,194.31,194.33,5429.0
2022-09-20 09:40:00,194.36,194.53,193.94,194.39,8609.0,194.36,194.53,193.94,194.39,8609.0
2022-09-20 09:45:00,194.55,195.35,194.46,195.16,7656.0,194.55,195.35,194.46,195.16,7656.0
2022-09-20 09:50:00,195.01,195.05,194.57,195.03,2900.0,195.01,195.05,194.57,195.03,2900.0
2022-09-20 09:55:00,195.19,195.37,194.72,194.85,4160.0,195.19,195.37,194.72,194.85,4160.0
2022-09-20 10:00:00,195.06,195.11,194.55,195.08,3168.0,195.06,195.11,194.55,195.08,3168.0
2022-09-20 10:05:00,195.11,195.79,195.11,195.78,5600.0,195.11,195.79,195.11,195.78,5600.0
2022-09-20 10:10:00,195.78,195.79,195.2,195.37,2609.0,195.78,195.79,195.2,195.37,2609.0
2022-09-20 10:15:00,195.43,196.07,195.19,195.71,3044.0,195.43,196.07,195.19,195.71,3044.0
2022-09-20 10:20:00,195.78,196.18,195.73,195.74,2105.0,195.78,196.18,195.73,195.74,2105.0
2022-09-20 10:25:00,195.73,196.33,195.73,196.11,2373.0,195.73,196.33,195.73,196.11,2373.0
2022-09-20 10:30:00,195.99,196.01,195.76,195.83,7153.0,195.99,196.01,195.76,195.83,7153.0
2022-09-20 10:35:00,195.82,195.92,195.24,195.5,3220.0,195.82,195.92,195.24,195.5,3220.0
2022-09-20 10:40:00,195.95,196.27,195.93,195.93,1595.0,195.95,196.27,195.93,195.93,1595.0
2022-09-20 10:45:00,195.83,196.05,195.8,196.05,1891.0,195.83,196.05,195.8,196.05,1891.0
2022-09-20 10:50:00,196.02,196.5,196.01,196.29,3531.0,196.02,196.5,196.01,196.29,3531.0
2022-09-20 10:55:00,196.22,196.26,196.04,196.11,3665.0,196.22,196.26,196.04,196.11,3665.0
2022-09-20 11:00:00,196.19,196.38,196.15,196.3,2729.0,196.19,196.38,196.15,196.3,2729.0
2022-09-20 11:05:00,196.31,196.5,195.78,196.5,7569.0,196.31,196.5,195.78,196.5,7569.0
2022-09-20 11:10:00,196.46,196.92,196.44,196.47,3510.0,196.46,196.92,196.44,196.47,3510.0
2022-09-20 11:15:00,196.58,196.81,196.34,196.44,4748.0,196.58,196.81,196.34,196.44,4748.0
2022-09-20 11:20:00,196.38,196.66,196.24,196.49,2604.0,196.38,196.66,196.24,196.49,2604.0
2022-09-20 11:25:00,196.37,196.81,196.28,196.72,3005.0,196.37,196.81,196.28,196.72,3005.0
2022-09-20 11:30:00,196.76,196.86,196.5,196.66,2800.0,196.76,196.86,196.5,196.66,2800.0
2022-09-20 11:35:00,196.62,196.62,196.23,196.37,2632.0,196.62,196.62,196.23,196.37,2632.0
2022-09-20 11:40:00,196.31,196.45,196.15,196.29,2300.0,196.31,196.45,196.15,196.29,2300.0
2022-09-20 11:45:00,196.23,196.64,196.23,196.53,7087.0,196.23,196.64,196.23,196.53,7087.0
2022-09-20 11:50:00,196.45,197.07,196.45,197.06,1200.0,196.45,197.07,196.45,197.06,1200.0
2022-09-20 11:55:00,197.22,197.33,197.15,197.15,2140.0,197.22,197.33,197.15,197.15,2140.0
2022-09-20 12:00:00,197.31,197.37,197.06,197.29,5276.0,197.31,197.37,197.06,197.29,5276.0
2022-09-20 12:05:00,197.28,197.42,197.16,197.25,3265.0,197.28,197.42,197.16,197.25,3265.0
2022-09-20 12:10:00,197.32,197.39,196.88,197.13,3600.0,197.32,197.39,196.88,197.13,3600.0
2022-09-20 12:15:00,197.11,197.11,196.63,196.63,2766.0,197.11,197.11,196.63,196.63,2766.0
2022-09-20 12:20:00,196.75,196.9,196.63,196.64,1916.0,196.75,196.9,196.63,196.64,1916.0
2022-09-20 12:25:00,196.53,196.53,196.03,196.03,1484.0,196.53,196.53,196.03,196.03,1484.0
2022-09-20 12:30:00,196.11,196.11,195.77,195.9,2961.0,196.11,196.11,195.77,195.9,2961.0
2022-09-20 12:35:00,195.96,196.13,195.75,195.86,2204.0,195.96,196.13,195.75,195.86,2204.0
2022-09-20 12:40:00,195.88,195.97,195.83,195.84,1119.0,195.88,195.97,195.83,195.84,1119.0
2022-09-20 12:45:00,195.89,195.89,195.72,195.83,628.0,195.89,195.89,195.72,195.83,628.0
2022-09-20 12:50:00,195.78,196.02,195.78,196.02,3330.0,195.78,196.02,195.78,196.02,3330.0
2022-09-20 12:55:00,195.96,196.01,195.94,196.0,960.0,195.96,196.01,195.94,196.0,960.0
2022-09-20 13:00:00,196.03,196.05,195.88,195.91,2000.0,196.03,196.05,195.88,195.91,2000.0
2022-09-20 13:05:00,195.78,195.88,195.7,195.81,1300.0,195.78,195.88,195.7,195.81,1300.0
2022-09-20 13:10:00,195.86,195.86,195.64,195.69,1484.0,195.86,195.86,195.64,195.69,1484.0
2022-09-20 13:15:00,195.63,195.63,195.31,195.56,3018.0,195.63,195.63,195.31,195.56,3018.0
2022-09-20 13:20:00,195.5,195.53,195.27,195.53,2662.0,195.5,195.53,195.27,195.53,2662.0
2022-09-20 13:25:00,195.41,195.42,194.86,194.86,2100.0,195.41,195.42,194.86,194.86,2100.0
2022-09-20 13:30:00,194.69,194.8,194.26,194.5,3605.0,194.69,194.8,194.26,194.5,3605.0
2022-09-20 13:35:00,194.45,194.56,194.32,194.33,2048.0,194.45,194.56,194.32,194.33,2048.0
2022-09-20 13:40:00,194.34,194.35,194.12,194.3,7972.0,194.34,194.35,194.12,194.3,7972.0
2022-09-20 13:45:00,194.23,194.32,193.82,193.82,3932.0,194.23,194.32,193.82,193.82,3932.0
2022-09-20 13:50:00,193.81,193.92,193.67,193.82,3294.0,193.81,193.92,193.67,193.82,3294.0
2022-09-20 13:55:00,193.74,193.74,193.51,193.65,6225.0,193.74,193.74,193.51,193.65,6225.0
2022-09-20 14:00:00,193.71,194.22,193.7,194.17,3884.0,193.71,194.22,193.7,194.17,3884.0
2022-09-20 14:05:00,194.16,194.46,194.16,194.46,3401.0,194.16,194.46,194.16,194.46,3401.0
2022-09-20 14:10:00,194.48,194.55,194.13,194.36,6406.0,194.48,194.55,194.13,194.36,6406.0
2022-09-20 14:15:00,194.34,194.53,194.03,194.53,2500.0,194.34,194.53,194.03,194.53,2500.0
2022-09-20 14:20:00,194.47,194.68,194.24,194.46,6005.0,194.47,194.68,194.24,194.46,6005.0
2022-09-20 14:25:00,194.45,194.47,194.3,194.33,2348.0,194.45,194.47,194.3,194.33,2348.0
2022-09-20 14:30:00,194.26,194.33,193.99,194.02,3488.0,194.26,194.33,193.99,194.02,3488.0
2022-09-20 14:35:00,194.02,194.17,194.01,194.17,1637.0,194.02,194.17,194.01,194.17,1637.0
2022-09-20 14:40:00,194.16,194.2,193.92,194.2,1619.0,194.16,194.2,193.92,194.2,1619.0
2022-09-20 14:45:00,194.38,195.21,194.33,195.16,4708.0,194.38,195.21,194.33,195.16,4708.0
2022-09-20 14:50:00,195.24,195.28,194.98,195.07,2869.0,195.24,195.28,194.98,195.07,2869.0
2022-09-20 14:55:00,195.0,195.26,194.98,195.17,4056.0,195.0,195.26,194.98,195.17,4056.0
2022-09-20 15:00:00,195.07,195.56,195.02,195.25,3217.0,195.07,195.56,195.02,195.25,3217.0
2022-09-20 15:05:00,195.16,195.16,194.98,194.98,2388.0,195.16,195.16,194.98,194.98,2388.0
2022-09-20 15:10:00,195.01,195.27,195.0,195.26,2641.0,195.01,195.27,195.0,195.26,2641.0
2022-09-20 15:15:00,195.32,195.45,195.2,195.41,4797.0,195.32,195.45,195.2,195.41,4797.0
2022-09-20 15:20:00,195.45,195.57,195.31,195.53,2851.0,195.45,195.57,195.31,195.53,2851.0
2022-09-20 15:25:00,195.56,195.66,195.41,195.43,5446.0,195.56,195.66,195.41,195.43,5446.0
2022-09-20 15:30:00,195.31,195.41,194.97,195.34,4577.0,195.31,195.41,194.97,195.34,4577.0
2022-09-20 15:35:00,195.33,195.69,195.25,195.69,5619.0,195.33,195.69,195.25,195.69,5619.0
2022-09-20 15:40:00,195.58,195.73,195.49,195.67,3573.0,195.58,195.73,195.49,195.67,3573.0
2022-09-20 15:45:00,195.67,195.88,195.31,195.43,7786.0,195.67,195.88,195.31,195.43,7786.0
2022-09-20 15:50:00,195.31,195.46,194.84,195.11,13900.0,195.31,195.46,194.84,195.11,13900.0
2022-09-20 15:55:00,195.02,195.07,194.65,194.95,44873.0,195.02,195.07,194.65,194.95,44873.0
2022-09-21 09:30:00,197.4,197.74,196.59,196.71,25341.0,197.4,197.74,196.59,196.71,25341.0
2022-09-21 09:35:00,196.99,197.0,196.5,196.78,4234.0,196.99,197.0,196.5,196.78,4234.0
2022-09-21 09:40:00,196.69,196.73,196.24,196.37,4864.0,196.69,196.73,196.24,196.37,4864.0
2022-09-21 09:45:00,196.9,197.88,196.79,197.88,7935.0,196.9,197.88,196.79,197.88,7935.0
2022-09-21 09:50:00,197.81,198.6,197.71,197.79,15867.0,197.81,198.6,197.71,197.79,15867.0
2022-09-21 09:55:00,197.99,198.12,197.52,198.12,4294.0,197.99,198.12,197.52,198.12,4294.0
2022-09-21 10:00:00,198.05,198.31,197.76,197.76,5515.0,198.05,198.31,197.76,197.76,5515.0
2022-09-21 10:05:00,197.7,198.13,197.2,198.01,4073.0,197.7,198.13,197.2,198.01,4073.0
2022-09-21 10:10:00,197.89,198.04,197.33,197.71,4894.0,197.89,198.04,197.33,197.71,4894.0
2022-09-21 10:15:00,197.51,197.92,197.5,197.62,8201.0,197.51,197.92,197.5,197.62,8201.0
2022-09-21 10:20:00,197.72,198.07,197.66,197.89,1900.0,197.72,198.07,197.66,197.89,1900.0
2022-09-21 10:25:00,197.88,198.5,197.58,198.5,4669.0,197.88,198.5,197.58,198.5,4669.0
2022-09-21 10:30:00,198.4,198.4,197.78,197.81,3487.0,198.4,198.4,197.78,197.81,3487.0
2022-09-21 10:35:00,197.75,197.84,197.49,197.71,1539.0,197.75,197.84,197.49,197.71,1539.0
2022-09-21 10:40:00,197.7,198.01,197.55,197.75,5711.0,197.7,198.01,197.55,197.75,5711.0
2022-09-21 10:45:00,197.77,198.02,197.62,197.91,2686.0,197.77,198.02,197.62,197.91,2686.0
2022-09-21 10:50:00,198.05,198.39,197.83,197.98,4970.0,198.05,198.39,197.83,197.98,4970.0
2022-09-21 10:55:00,197.93,197.93,197.64,197.65,1450.0,197.93,197.93,197.64,197.65,1450.0
2022-09-21 11:00:00,197.5,197.73,197.19,197.19,1400.0,197.5,197.73,197.19,197.19,1400.0
2022-09-21 11:05:00,197.2,197.51,197.14,197.27,1618.0,197.2,197.51,197.14,197.27,1618.0
2022-09-21 11:10:00,197.54,197.91,197.49,197.91,1300.0,197.54,197.91,197.49,197.91,1300.0
2022-09-21 11:15:00,197.85,197.93,197.7,197.71,1700.0,197.85,197.93,197.7,197.71,1700.0
2022-09-21 11:20:00,197.75,197.75,197.38,197.55,4100.0,197.75,197.75,197.38,197.55,4100.0
2022-09-21 11:25:00,197.5,197.57,197.36,197.57,2013.0,197.5,197.57,197.36,197.57,2013.0
2022-09-21 11:30:00,197.59,197.67,197.42,197.42,1306.0,197.59,197.67,197.42,197.42,1306.0
2022-09-21 11:35:00,197.46,197.54,197.27,197.53,2072.0,197.46,197.54,197.27,197.53,2072.0
2022-09-21 11:40:00,197.46,197.65,197.39,197.39,2343.0,197.46,197.65,197.39,197.39,2343.0
2022-09-21 11:45:00,197.5,197.6,197.25,197.31,1800.0,197.5,197.6,197.25,197.31,1800.0
2022-09-21 11:50:00,197.34,197.54,197.34,197.4,3604.0,197.34,197.54,197.34,197.4,3604.0
2022-09-21 11:55:00,197.36,197.4,197.21,197.36,1147.0,197.36,197.4,197.21,197.36,1147.0
2022-09-21 12:00:00,197.33,197.33,197.11,197.15,6043.0,197.33,197.33,197.11,197.15,6043.0
2022-09-21 12:05:00,197.11,197.4,197.11,197.4,1603.0,197.11,197.4,197.11,197.4,1603.0
2022-09-21 12:10:00,197.38,197.65,197.34,197.51,1000.0,197.38,197.65,197.34,197.51,1000.0
2022-09-21 12:15:00,197.36,197.42,197.24,197.42,400.0,197.36,197.42,197.24,197.42,400.0
2022-09-21 12:20:00,197.4,197.63,197.35,197.6,2712.0,197.4,197.63,197.35,197.6,2712.0
2022-09-21 12:25:00,197.63,197.79,197.63,197.74,1662.0,197.63,197.79,197.63,197.74,1662.0
2022-09-21 12:30:00,197.75,198.01,197.75,197.99,1300.0,197.75,198.01,197.75,197.99,1300.0
2022-09-21 12:35:00,198.03,198.1,197.86,197.86,1300.0,198.03,198.1,197.86,197.86,1300.0
2022-09-21 12:40:00,197.84,197.99,197.84,197.99,700.0,197.84,197.99,197.84,197.99,700.0
2022-09-21 12:45:00,197.88,198.07,197.81,198.02,1674.0,197.88,198.07,197.81,198.02,1674.0
2022-09-21 12:50:00,198.03,198.03,197.88,197.88,500.0,198.03,198.03,197.88,197.88,500.0
2022-09-21 12:55:00,197.8,197.8,197.64,197.64,700.0,197.8,197.8,197.64,197.64,700.0
2022-09-21 13:00:00,197.66,197.75,197.65,197.75,1600.0,197.66,197.75,197.65,197.75,1600.0
2022-09-21 13:05:00,197.65,197.73,197.4,197.52,2032.0,197.65,197.73,197.4,197.52,2032.0
2022-09-21 13:10:00,197.64,197.69,197.51,197.51,1206.0,197.64,197.69,197.51,197.51,1206.0
2022-09-21 13:15:00,197.37,197.41,197.26,197.28,1500.0,197.37,197.41,197.26,197.28,1500.0
2022-09-21 13:20:00,197.27,197.35,197.26,197.26,805.0,197.27,197.35,197.26,197.26,805.0
2022-09-21 13:25:00,197.24,197.43,197.14,197.43,1243.0,197.24,197.43,197.14,197.43,1243.0
2022-09-21 13:30:00,197.57,197.64,197.55,197.64,2599.0,197.57,197.64,197.55,197.64,2599.0
2022-09-21 13:35:00,197.61,198.03,197.59,197.91,3461.0,197.61,198.03,197.59,197.91,3461.0
2022-09-21 13:40:00,197.99,198.05,197.89,197.91,2000.0,197.99,198.05,197.89,197.91,2000.0
2022-09-21 13:45:00,197.94,198.1,197.74,197.94,5882.0,197.94,198.1,197.74,197.94,5882.0
2022-09-21 13:50:00,197.99,198.13,197.89,197.9,3986.0,197.99,198.13,197.89,197.9,3986.0
2022-09-21 13:55:00,198.03,199.41,198.03,199.41,3584.0,198.03,199.41,198.03,199.41,3584.0
2022-09-21 14:00:00,198.91,198.91,194.5,194.5,10256.0,198.91,198.91,194.5,194.5,10256.0
2022-09-21 14:05:00,194.38,195.72,193.9,195.71,9175.0,194.38,195.72,193.9,195.71,9175.0
2022-09-21 14:10:00,195.5,195.86,194.5,194.5,8165.0,195.5,195.86,194.5,194.5,8165.0
2022-09-21 14:15:00,194.43,195.11,194.29,194.78,3313.0,194.43,195.11,194.29,194.78,3313.0
2022-09-21 14:20:00,195.21,195.6,195.02,195.6,3400.0,195.21,195.6,195.02,195.6,3400.0
2022-09-21 14:25:00,195.86,196.32,195.48,195.61,8534.0,195.86,196.32,195.48,195.61,8534.0
2022-09-21 14:30:00,195.33,197.3,194.85,197.3,7539.0,195.33,197.3,194.85,197.3,7539.0
2022-09-21 14:35:00,198.01,198.1,196.7,197.16,13401.0,198.01,198.1,196.7,197.16,13401.0
2022-09-21 14:40:00,197.02,200.0,196.53,199.62,14105.0,197.02,200.0,196.53,199.62,14105.0
2022-09-21 14:45:00,199.95,201.22,198.91,199.23,20637.0,199.95,201.22,198.91,199.23,20637.0
2022-09-21 14:50:00,199.52,200.25,198.31,200.13,10461.0,199.52,200.25,198.31,200.13,10461.0
2022-09-21 14:55:00,200.01,200.17,199.24,199.7,11020.0,200.01,200.17,199.24,199.7,11020.0
2022-09-21 15:00:00,199.93,200.13,199.05,199.26,6986.0,199.93,200.13,199.05,199.26,6986.0
2022-09-21 15:05:00,199.28,199.67,198.25,198.28,13799.0,199.28,199.67,198.25,198.28,13799.0
2022-09-21 15:10:00,198.25,198.25,196.19,198.14,31966.0,198.25,198.25,196.19,198.14,31966.0
2022-09-21 15:15:00,198.4,198.49,197.37,197.42,7534.0,198.4,198.49,197.37,197.42,7534.0
2022-09-21 15:20:00,197.34,197.34,196.69,196.76,7814.0,197.34,197.34,196.69,196.76,7814.0
2022-09-21 15:25:00,196.76,196.76,194.92,195.03,14885.0,196.76,196.76,194.92,195.03,14885.0
2022-09-21 15:30:00,194.9,195.07,193.94,194.8,9666.0,194.9,195.07,193.94,194.8,9666.0
2022-09-21 15:35:00,194.97,194.98,193.26,193.49,13591.0,194.97,194.98,193.26,193.49,13591.0
2022-09-21 15:40:00,193.49,193.81,192.96,192.96,16210.0,193.49,193.81,192.96,192.96,16210.0
2022-09-21 15:45:00,192.78,192.8,191.94,192.35,34440.0,192.78,192.8,191.94,192.35,34440.0
2022-09-21 15:50:00,192.46,193.13,192.45,192.94,23367.0,192.46,193.13,192.45,192.94,23367.0
2022-09-21 15:55:00,192.86,192.87,192.35,192.43,51981.0,192.86,192.87,192.35,192.43,51981.0
2022-09-22 09:30:00,189.87,191.3,189.74,190.54,31326.0,189.87,191.3,189.74,190.54,31326.0
2022-09-22 09:35:00,190.36,190.81,189.8,189.8,9428.0,190.36,190.81,189.8,189.8,9428.0
2022-09-22 09:40:00,190.02,190.02,189.0,189.63,6714.0,190.02,190.02,189.0,189.63,6714.0
2022-09-22 09:45:00,189.42,189.63,188.91,189.2,5717.0,189.42,189.63,188.91,189.2,5717.0
2022-09-22 09:50:00,189.03,189.75,188.5,189.16,16676.0,189.03,189.75,188.5,189.16,16676.0
2022-09-22 09:55:00,189.07,189.62,188.72,188.72,7067.0,189.07,189.62,188.72,188.72,7067.0
2022-09-22 10:00:00,188.68,188.82,188.1,188.42,23803.0,188.68,188.82,188.1,188.42,23803.0
2022-09-22 10:05:00,188.34,189.41,188.34,189.01,6916.0,188.34,189.41,188.34,189.01,6916.0
2022-09-22 10:10:00,188.87,189.46,188.71,189.46,3005.0,188.87,189.46,188.71,189.46,3005.0
2022-09-22 10:15:00,189.58,189.58,188.82,188.92,3815.0,189.58,189.58,188.82,188.92,3815.0
2022-09-22 10:20:00,188.85,189.41,188.81,189.39,9312.0,188.85,189.41,188.81,189.39,9312.0
2022-09-22 10:25:00,189.42,189.51,189.22,189.41,4689.0,189.42,189.51,189.22,189.41,4689.0
2022-09-22 10:30:00,189.53,189.96,189.0,189.12,4428.0,189.53,189.96,189.0,189.12,4428.0
2022-09-22 10:35:00,189.12,189.32,188.85,189.19,8309.0,189.12,189.32,188.85,189.19,8309.0
2022-09-22 10:40:00,189.34,189.7,188.7,188.7,4032.0,189.34,189.7,188.7,188.7,4032.0
2022-09-22 10:45:00,188.88,188.97,188.48,188.97,3050.0,188.88,188.97,188.48,188.97,3050.0
2022-09-22 10:50:00,189.0,189.11,188.49,188.64,5844.0,189.0,189.11,188.49,188.64,5844.0
2022-09-22 10:55:00,188.67,188.91,188.02,188.26,3445.0,188.67,188.91,188.02,188.26,3445.0
2022-09-22 11:00:00,188.41,188.41,188.22,188.25,2750.0,188.41,188.41,188.22,188.25,2750.0
2022-09-22 11:05:00,188.36,188.69,188.34,188.64,3098.0,188.36,188.69,188.34,188.64,3098.0
2022-09-22 11:10:00,188.5,188.56,188.15,188.25,2136.0,188.5,188.56,188.15,188.25,2136.0
2022-09-22 11:15:00,188.12,188.14,187.74,187.78,5310.0,188.12,188.14,187.74,187.78,5310.0
2022-09-22 11:20:00,187.77,187.77,187.3,187.5,8677.0,187.77,187.77,187.3,187.5,8677.0
2022-09-22 11:25:00,187.5,188.32,187.42,188.32,9378.0,187.5,188.32,187.42,188.32,9378.0
2022-09-22 11:30:00,188.32,188.99,188.32,188.85,7442.0,188.32,188.99,188.32,188.85,7442.0
2022-09-22 11:35:00,188.75,189.06,188.7,189.01,5818.0,188.75,189.06,188.7,189.01,5818.0
2022-09-22 11:40:00,188.98,188.98,188.36,188.53,2500.0,188.98,188.98,188.36,188.53,2500.0
2022-09-22 11:45:00,188.52,189.13,188.49,188.9,2600.0,188.52,189.13,188.49,188.9,2600.0
2022-09-22 11:50:00,188.8,188.88,188.72,188.72,905.0,188.8,188.88,188.72,188.72,905.0
2022-09-22 11:55:00,188.7,188.7,188.09,188.32,1963.0,188.7,188.7,188.09,188.32,1963.0
2022-09-22 12:00:00,188.54,188.63,188.34,188.54,1620.0,188.54,188.63,188.34,188.54,1620.0
2022-09-22 12:05:00,188.49,188.89,188.32,188.85,4196.0,188.49,188.89,188.32,188.85,4196.0
2022-09-22 12:10:00,188.73,188.73,188.3,188.38,1700.0,188.73,188.73,188.3,188.38,1700.0
2022-09-22 12:15:00,188.46,188.69,188.29,188.69,3331.0,188.46,188.69,188.29,188.69,3331.0
2022-09-22 12:20:00,188.68,189.44,188.3,189.34,3357.0,188.68,189.44,188.3,189.34,3357.0
2022-09-22 12:25:00,189.4,189.4,188.9,188.9,2384.0,189.4,189.4,188.9,188.9,2384.0
2022-09-22 12:30:00,188.9,188.9,188.55,188.64,4167.0,188.9,188.9,188.55,188.64,4167.0
2022-09-22 12:35:00,188.69,189.01,188.69,188.9,2945.0,188.69,189.01,188.69,188.9,2945.0
2022-09-22 12:40:00,188.89,189.22,188.83,188.83,7296.0,188.89,189.22,188.83,188.83,7296.0
2022-09-22 12:45:00,188.78,189.02,188.59,188.65,2804.0,188.78,189.02,188.59,188.65,2804.0
2022-09-22 12:50:00,188.64,189.04,188.6,188.78,4946.0,188.64,189.04,188.6,188.78,4946.0
2022-09-22 12:55:00,188.74,188.97,188.48,188.49,3755.0,188.74,188.97,188.48,188.49,3755.0
2022-09-22 13:00:00,188.5,188.61,188.06,188.23,3710.0,188.5,188.61,188.06,188.23,3710.0
2022-09-22 13:05:00,188.31,188.44,187.96,188.05,11388.0,188.31,188.44,187.96,188.05,11388.0
2022-09-22 13:10:00,187.99,188.07,187.65,187.65,2856.0,187.99,188.07,187.65,187.65,2856.0
2022-09-22 13:15:00,187.54,187.85,187.42,187.77,5261.0,187.54,187.85,187.42,187.77,5261.0
2022-09-22 13:20:00,187.67,187.92,187.67,187.67,2506.0,187.67,187.92,187.67,187.67,2506.0
2022-09-22 13:25:00,187.61,187.74,187.52,187.73,5828.0,187.61,187.74,187.52,187.73,5828.0
2022-09-22 13:30:00,188.04,188.11,187.79,187.99,4930.0,188.04,188.11,187.79,187.99,4930.0
2022-09-22 13:35:00,188.1,188.13,187.81,188.02,2984.0,188.1,188.13,187.81,188.02,2984.0
2022-09-22 13:40:00,188.05,188.24,187.82,187.82,11122.0,188.05,188.24,187.82,187.82,11122.0
2022-09-22 13:45:00,187.86,187.9,187.69,187.71,4220.0,187.86,187.9,187.69,187.71,4220.0
2022-09-22 13:50:00,187.76,188.78,187.76,188.78,3945.0,187.76,188.78,187.76,188.78,3945.0
2022-09-22 13:55:00,188.69,188.76,188.4,188.57,7614.0,188.69,188.76,188.4,188.57,7614.0
2022-09-22 14:00:00,188.62,188.64,188.02,188.02,3947.0,188.62,188.64,188.02,188.02,3947.0
2022-09-22 14:05:00,188.06,188.33,187.84,187.84,2153.0,188.06,188.33,187.84,187.84,2153.0
2022-09-22 14:10:00,187.83,187.93,187.6,187.78,3562.0,187.83,187.93,187.6,187.78,3562.0
2022-09-22 14:15:00,187.73,187.91,187.66,187.68,4143.0,187.73,187.91,187.66,187.68,4143.0
2022-09-22 14:20:00,187.75,187.75,187.2,187.27,4419.0,187.75,187.75,187.2,187.27,4419.0
2022-09-22 14:25:00,187.33,187.65,187.28,187.45,3282.0,187.33,187.65,187.28,187.45,3282.0
2022-09-22 14:30:00,187.31,187.63,187.21,187.46,3125.0,187.31,187.63,187.21,187.46,3125.0
2022-09-22 14:35:00,187.61,187.61,187.27,187.53,4998.0,187.61,187.61,187.27,187.53,4998.0
2022-09-22 14:40:00,187.55,187.55,187.32,187.47,2652.0,187.55,187.55,187.32,187.47,2652.0
2022-09-22 14:45:00,187.37,187.37,187.01,187.16,4533.0,187.37,187.37,187.01,187.16,4533.0
2022-09-22 14:50:00,187.14,187.97,187.14,187.84,4449.0,187.14,187.97,187.14,187.84,4449.0
2022-09-22 14:55:00,187.86,187.95,187.61,187.78,3292.0,187.86,187.95,187.61,187.78,3292.0
2022-09-22 15:00:00,187.89,188.42,187.87,188.19,6479.0,187.89,188.42,187.87,188.19,6479.0
2022-09-22 15:05:00,188.15,188.46,188.15,188.29,2639.0,188.15,188.46,188.15,188.29,2639.0
2022-09-22 15:10:00,188.3,189.12,188.3,189.09,6236.0,188.3,189.12,188.3,189.09,6236.0
2022-09-22 15:15:00,189.05,189.05,188.62,188.87,5293.0,189.05,189.05,188.62,188.87,5293.0
2022-09-22 15:20:00,188.76,188.76,188.4,188.5,3114.0,188.76,188.76,188.4,188.5,3114.0
2022-09-22 15:25:00,188.4,188.64,187.92,188.41,8893.0,188.4,188.64,187.92,188.41,8893.0
2022-09-22 15:30:00,188.47,188.8,188.45,188.71,7935.0,188.47,188.8,188.45,188.71,7935.0
2022-09-22 15:35:00,188.74,189.19,188.7,188.94,7712.0,188.74,189.19,188.7,188.94,7712.0
2022-09-22 15:40:00,188.94,188.96,188.54,188.75,5286.0,188.94,188.96,188.54,188.75,5286.0
2022-09-22 15:45:00,188.69,189.5,188.68,189.31,12961.0,188.69,189.5,188.68,189.31,12961.0
2022-09-22 15:50:00,189.27,189.27,187.87,187.88,14011.0,189.27,189.27,187.87,187.88,14011.0
2022-09-22 15:55:00,187.91,188.0,187.06,187.17,69680.0,187.91,188.0,187.06,187.17,69680.0
2022-09-23 09:30:00,186.63,186.82,185.27,186.8,28918.0,186.63,186.82,185.27,186.8,28918.0
2022-09-23 09:35:00,186.52,186.55,185.1,185.25,9140.0,186.52,186.55,185.1,185.25,9140.0
2022-09-23 09:40:00,185.47,185.66,184.68,185.25,9176.0,185.47,185.66,184.68,185.25,9176.0
2022-09-23 09:45:00,184.96,185.6,184.18,184.25,14236.0,184.96,185.6,184.18,184.25,14236.0
2022-09-23 09:50:00,184.41,184.45,183.81,184.1,9943.0,184.41,184.45,183.81,184.1,9943.0
2022-09-23 09:55:00,184.17,184.21,183.22,183.49,6101.0,184.17,184.21,183.22,183.49,6101.0
2022-09-23 10:00:00,183.46,183.46,182.88,183.26,8680.0,183.46,183.46,182.88,183.26,8680.0
2022-09-23 10:05:00,183.49,183.65,182.84,183.08,5330.0,183.49,183.65,182.84,183.08,5330.0
2022-09-23 10:10:00,182.97,183.44,182.66,182.92,7897.0,182.97,183.44,182.66,182.92,7897.0
2022-09-23 10:15:00,182.99,183.34,182.7,183.31,12250.0,182.99,183.34,182.7,183.31,12250.0
2022-09-23 10:20:00,183.13,183.3,182.89,183.03,1280.0,183.13,183.3,182.89,183.03,1280.0
2022-09-23 10:25:00,183.26,184.15,182.95,183.89,4599.0,183.26,184.15,182.95,183.89,4599.0
2022-09-23 10:30:00,184.08,184.28,183.62,183.62,2185.0,184.08,184.28,183.62,183.62,2185.0
2022-09-23 10:35:00,183.67,183.93,183.5,183.73,9674.0,183.67,183.93,183.5,183.73,9674.0
2022-09-23 10:40:00,183.87,184.61,183.87,184.41,1994.0,183.87,184.61,183.87,184.41,1994.0
2022-09-23 10:45:00,184.63,184.85,184.34,184.34,2163.0,184.63,184.85,184.34,184.34,2163.0
2022-09-23 10:50:00,184.17,184.64,183.88,184.64,3984.0,184.17,184.64,183.88,184.64,3984.0
2022-09-23 10:55:00,184.62,184.75,183.81,183.89,5538.0,184.62,184.75,183.81,183.89,5538.0
2022-09-23 11:00:00,183.76,183.82,183.53,183.8,7443.0,183.76,183.82,183.53,183.8,7443.0
2022-09-23 11:05:00,183.77,184.54,183.65,184.2,5735.0,183.77,184.54,183.65,184.2,5735.0
2022-09-23 11:10:00,184.35,184.64,184.0,184.04,7193.0,184.35,184.64,184.0,184.04,7193.0
2022-09-23 11:15:00,184.04,184.41,183.94,184.38,4719.0,184.04,184.41,183.94,184.38,4719.0
2022-09-23 11:20:00,184.22,184.8,184.12,184.8,3242.0,184.22,184.8,184.12,184.8,3242.0
2022-09-23 11:25:00,184.71,184.72,183.75,183.75,3056.0,184.71,184.72,183.75,183.75,3056.0
2022-09-23 11:30:00,183.85,184.04,183.71,184.04,4927.0,183.85,184.04,183.71,184.04,4927.0
2022-09-23 11:35:00,184.02,184.21,183.79,183.89,3450.0,184.02,184.21,183.79,183.89,3450.0
2022-09-23 11:40:00,183.78,183.81,183.16,183.22,2967.0,183.78,183.81,183.16,183.22,2967.0
2022-09-23 11:45:00,183.2,183.32,183.1,183.1,2738.0,183.2,183.32,183.1,183.1,2738.0
2022-09-23 11:50:00,183.11,183.76,183.09,183.61,3600.0,183.11,183.76,183.09,183.61,3600.0
2022-09-23 11:55:00,183.67,183.77,183.53,183.77,2100.0,183.67,183.77,183.53,183.77,2100.0
2022-09-23 12:00:00,183.7,183.84,183.34,183.67,3741.0,183.7,183.84,183.34,183.67,3741.0
2022-09-23 12:05:00,183.72,183.72,183.24,183.47,2141.0,183.72,183.72,183.24,183.47,2141.0
2022-09-23 12:10:00,183.32,183.43,183.19,183.4,4030.0,183.32,183.43,183.19,183.4,4030.0
2022-09-23 12:15:00,183.32,183.35,183.03,183.35,4071.0,183.32,183.35,183.03,183.35,4071.0
2022-09-23 12:20:00,183.3,183.31,183.06,183.17,2111.0,183.3,183.31,183.06,183.17,2111.0
2022-09-23 12:25:00,183.17,183.28,182.71,182.71,1832.0,183.17,183.28,182.71,182.71,1832.0
2022-09-23 12:30:00,182.76,182.87,182.5,182.77,3091.0,182.76,182.87,182.5,182.77,3091.0
2022-09-23 12:35:00,182.63,182.97,182.63,182.91,2879.0,182.63,182.97,182.63,182.91,2879.0
2022-09-23 12:40:00,182.9,183.13,182.71,182.95,7007.0,182.9,183.13,182.71,182.95,7007.0
2022-09-23 12:45:00,182.95,183.45,182.87,183.32,8679.0,182.95,183.45,182.87,183.32,8679.0
2022-09-23 12:50:00,183.46,183.78,183.46,183.72,1300.0,183.46,183.78,183.46,183.72,1300.0
2022-09-23 12:55:00,183.78,183.78,183.45,183.74,2332.0,183.78,183.78,183.45,183.74,2332.0
2022-09-23 13:00:00,183.7,183.87,183.57,183.7,3362.0,183.7,183.87,183.57,183.7,3362.0
2022-09-23 13:05:00,183.52,183.84,183.49,183.61,2225.0,183.52,183.84,183.49,183.61,2225.0
2022-09-23 13:10:00,183.63,183.87,183.44,183.71,2819.0,183.63,183.87,183.44,183.71,2819.0
2022-09-23 13:15:00,183.6,184.01,183.56,184.01,2407.0,183.6,184.01,183.56,184.01,2407.0
2022-09-23 13:20:00,183.91,184.1,183.6,183.62,6990.0,183.91,184.1,183.6,183.62,6990.0
2022-09-23 13:25:00,183.44,183.58,183.17,183.17,6095.0,183.44,183.58,183.17,183.17,6095.0
2022-09-23 13:30:00,183.16,183.58,183.15,183.4,6033.0,183.16,183.58,183.15,183.4,6033.0
2022-09-23 13:35:00,183.55,183.55,182.98,183.06,4045.0,183.55,183.55,182.98,183.06,4045.0
2022-09-23 13:40:00,182.98,183.45,182.94,183.27,5186.0,182.98,183.45,182.94,183.27,5186.0
2022-09-23 13:45:00,183.36,183.87,183.35,183.7,3431.0,183.36,183.87,183.35,183.7,3431.0
2022-09-23 13:50:00,183.56,183.61,183.38,183.39,4471.0,183.56,183.61,183.38,183.39,4471.0
2022-09-23 13:55:00,183.4,183.51,183.18,183.44,6465.0,183.4,183.51,183.18,183.44,6465.0
2022-09-23 14:00:00,183.4,183.4,182.89,183.32,9941.0,183.4,183.4,182.89,183.32,9941.0
2022-09-23 14:05:00,183.39,183.39,182.75,182.75,3465.0,183.39,183.39,182.75,182.75,3465.0
2022-09-23 14:10:00,182.84,182.85,182.18,182.27,4008.0,182.84,182.85,182.18,182.27,4008.0
2022-09-23 14:15:00,182.18,182.31,182.13,182.14,2272.0,182.18,182.31,182.13,182.14,2272.0
2022-09-23 14:20:00,182.18,182.58,182.0,182.46,2706.0,182.18,182.58,182.0,182.46,2706.0
2022-09-23 14:25:00,182.42,182.86,182.38,182.56,4380.0,182.42,182.86,182.38,182.56,4380.0
2022-09-23 14:30:00,182.65,182.65,182.21,182.49,3550.0,182.65,182.65,182.21,182.49,3550.0
2022-09-23 14:35:00,182.43,182.43,182.08,182.09,4519.0,182.43,182.43,182.08,182.09,4519.0
2022-09-23 14:40:00,182.09,182.34,182.05,182.16,4829.0,182.09,182.34,182.05,182.16,4829.0
2022-09-23 14:45:00,182.3,182.35,182.12,182.14,2330.0,182.3,182.35,182.12,182.14,2330.0
2022-09-23 14:50:00,182.17,182.36,181.95,181.95,5324.0,182.17,182.36,181.95,181.95,5324.0
2022-09-23 14:55:00,182.02,182.02,181.67,181.84,3044.0,182.02,182.02,181.67,181.84,3044.0
2022-09-23 15:00:00,181.82,182.74,181.78,182.68,5013.0,181.82,182.74,181.78,182.68,5013.0
2022-09-23 15:05:00,182.69,183.32,182.44,183.14,3611.0,182.69,183.32,182.44,183.14,3611.0
2022-09-23 15:10:00,183.13,183.28,182.66,182.92,6915.0,183.13,183.28,182.66,182.92,6915.0
2022-09-23 15:15:00,182.98,183.39,182.98,183.19,2840.0,182.98,183.39,182.98,183.19,2840.0
2022-09-23 15:20:00,183.05,183.33,182.77,182.86,5787.0,183.05,183.33,182.77,182.86,5787.0
2022-09-23 15:25:00,182.84,183.29,182.79,183.24,6555.0,182.84,183.29,182.79,183.24,6555.0
2022-09-23 15:30:00,183.38,184.07,183.26,183.8,6802.0,183.38,184.07,183.26,183.8,6802.0
2022-09-23 15:35:00,183.75,183.86,183.34,183.75,5810.0,183.75,183.86,183.34,183.75,5810.0
2022-09-23 15:40:00,183.75,184.91,183.75,184.85,27162.0,183.75,184.91,183.75,184.85,27162.0
2022-09-23 15:45:00,184.77,184.84,184.08,184.17,9414.0,184.77,184.84,184.08,184.17,9414.0
2022-09-23 15:50:00,184.09,184.44,183.67,184.28,16066.0,184.09,184.44,183.67,184.28,16066.0
2022-09-23 15:55:00,184.29,184.67,183.65,184.59,53407.0,184.29,184.67,183.65,184.59,53407.0
2022-09-26 09:30:00,185.37,187.6,184.13,187.6,20615.0,185.37,187.6,184.13,187.6,20615.0
2022-09-26 09:35:00,187.41,188.05,187.08,187.5,13130.0,187.41,188.05,187.08,187.5,13130.0
2022-09-26 09:40:00,187.68,188.01,186.77,186.77,7783.0,187.68,188.01,186.77,186.77,7783.0
2022-09-26 09:45:00,186.74,187.3,186.67,186.9,6841.0,186.74,187.3,186.67,186.9,6841.0
2022-09-26 09:50:00,187.6,188.42,187.6,187.92,4365.0,187.6,188.42,187.6,187.92,4365.0
2022-09-26 09:55:00,187.82,188.6,187.8,188.6,9519.0,187.82,188.6,187.8,188.6,9519.0
2022-09-26 10:00:00,188.45,188.8,187.76,187.88,6704.0,188.45,188.8,187.76,187.88,6704.0
2022-09-26 10:05:00,187.79,188.52,187.56,187.6,7124.0,187.79,188.52,187.56,187.6,7124.0
2022-09-26 10:10:00,187.59,188.01,187.17,187.88,7029.0,187.59,188.01,187.17,187.88,7029.0
2022-09-26 10:15:00,187.88,188.67,187.88,188.58,3807.0,187.88,188.67,187.88,188.58,3807.0
2022-09-26 10:20:00,188.66,188.84,188.17,188.29,9142.0,188.66,188.84,188.17,188.29,9142.0
2022-09-26 10:25:00,188.23,188.28,187.74,187.99,4518.0,188.23,188.28,187.74,187.99,4518.0
2022-09-26 10:30:00,187.96,187.96,187.29,187.31,4217.0,187.96,187.96,187.29,187.31,4217.0
2022-09-26 10:35:00,187.25,187.69,187.25,187.47,5675.0,187.25,187.69,187.25,187.47,5675.0
2022-09-26 10:40:00,187.58,187.58,186.74,187.13,3800.0,187.58,187.58,186.74,187.13,3800.0
2022-09-26 10:45:00,187.19,187.19,186.41,186.69,5899.0,187.19,187.19,186.41,186.69,5899.0
2022-09-26 10:50:00,186.63,186.88,186.44,186.45,8998.0,186.63,186.88,186.44,186.45,8998.0
2022-09-26 10:55:00,186.45,186.61,186.12,186.61,6517.0,186.45,186.61,186.12,186.61,6517.0
2022-09-26 11:00:00,186.5,186.65,186.34,186.41,2270.0,186.5,186.65,186.34,186.41,2270.0
2022-09-26 11:05:00,186.43,186.47,185.24,185.24,7457.0,186.43,186.47,185.24,185.24,7457.0
2022-09-26 11:10:00,185.09,185.58,185.03,185.58,4517.0,185.09,185.58,185.03,185.58,4517.0
2022-09-26 11:15:00,185.86,185.87,185.65,185.74,2702.0,185.86,185.87,185.65,185.74,2702.0
2022-09-26 11:20:00,185.83,186.11,185.26,185.49,5738.0,185.83,186.11,185.26,185.49,5738.0
2022-09-26 11:25:00,185.39,185.39,184.92,184.97,4302.0,185.39,185.39,184.92,184.97,4302.0
2022-09-26 11:30:00,184.96,185.32,184.95,185.32,4832.0,184.96,185.32,184.95,185.32,4832.0
2022-09-26 11:35:00,185.78,185.84,185.39,185.5,2907.0,185.78,185.84,185.39,185.5,2907.0
2022-09-26 11:40:00,185.5,185.75,184.95,185.03,7701.0,185.5,185.75,184.95,185.03,7701.0
2022-09-26 11:45:00,185.12,185.42,184.71,185.13,8040.0,185.12,185.42,184.71,185.13,8040.0
2022-09-26 11:50:00,185.17,185.32,185.0,185.32,3900.0,185.17,185.32,185.0,185.32,3900.0
2022-09-26 11:55:00,185.55,186.06,185.55,185.97,3779.0,185.55,186.06,185.55,185.97,3779.0
2022-09-26 12:00:00,185.86,185.86,185.36,185.43,2428.0,185.86,185.86,185.36,185.43,2428.0
2022-09-26 12:05:00,185.4,185.44,185.15,185.43,3934.0,185.4,185.44,185.15,185.43,3934.0
2022-09-26 12:10:00,185.34,185.66,185.32,185.66,1700.0,185.34,185.66,185.32,185.66,1700.0
2022-09-26 12:15:00,185.57,185.95,185.52,185.71,1899.0,185.57,185.95,185.52,185.71,1899.0
2022-09-26 12:20:00,185.61,185.61,185.09,185.09,2231.0,185.61,185.61,185.09,185.09,2231.0
2022-09-26 12:25:00,184.92,184.95,184.67,184.75,2616.0,184.92,184.95,184.67,184.75,2616.0
2022-09-26 12:30:00,184.81,184.98,184.72,184.81,1900.0,184.81,184.98,184.72,184.81,1900.0
2022-09-26 12:35:00,184.8,185.08,184.73,184.83,12375.0,184.8,185.08,184.73,184.83,12375.0
2022-09-26 12:40:00,184.83,184.87,184.76,184.76,1152.0,184.83,184.87,184.76,184.76,1152.0
2022-09-26 12:45:00,184.78,185.11,184.7,184.95,2317.0,184.78,185.11,184.7,184.95,2317.0
2022-09-26 12:50:00,185.03,185.42,185.0,185.08,6133.0,185.03,185.42,185.0,185.08,6133.0
2022-09-26 12:55:00,185.19,185.55,185.1,185.33,3621.0,185.19,185.55,185.1,185.33,3621.0
2022-09-26 13:00:00,185.33,185.36,184.87,184.87,1861.0,185.33,185.36,184.87,184.87,1861.0
2022-09-26 13:05:00,184.83,184.88,184.55,184.62,2214.0,184.83,184.88,184.55,184.62,2214.0
2022-09-26 13:10:00,184.66,184.66,184.2,184.38,6729.0,184.66,184.66,184.2,184.38,6729.0
2022-09-26 13:15:00,184.35,184.65,184.3,184.59,2347.0,184.35,184.65,184.3,184.59,2347.0
2022-09-26 13:20:00,184.75,184.75,184.26,184.26,1854.0,184.75,184.75,184.26,184.26,1854.0
2022-09-26 13:25:00,184.32,184.39,183.95,184.26,3376.0,184.32,184.39,183.95,184.26,3376.0
2022-09-26 13:30:00,184.35,184.66,184.04,184.04,14047.0,184.35,184.66,184.04,184.04,14047.0
2022-09-26 13:35:00,183.98,184.26,183.91,184.1,8131.0,183.98,184.26,183.91,184.1,8131.0
2022-09-26 13:40:00,183.99,184.05,183.77,183.77,4111.0,183.99,184.05,183.77,183.77,4111.0
2022-09-26 13:45:00,183.95,184.35,183.95,184.13,8516.0,183.95,184.35,183.95,184.13,8516.0
2022-09-26 13:50:00,184.11,184.63,184.11,184.33,5444.0,184.11,184.63,184.11,184.33,5444.0
2022-09-26 13:55:00,184.33,184.33,183.75,183.75,5976.0,184.33,184.33,183.75,183.75,5976.0
2022-09-26 14:00:00,183.71,184.89,183.71,184.89,4100.0,183.71,184.89,183.71,184.89,4100.0
2022-09-26 14:05:00,184.87,185.11,184.76,185.01,2715.0,184.87,185.11,184.76,185.01,2715.0
2022-09-26 14:10:00,184.89,184.89,184.32,184.5,5592.0,184.89,184.89,184.32,184.5,5592.0
2022-09-26 14:15:00,184.5,184.74,184.38,184.66,3810.0,184.5,184.74,184.38,184.66,3810.0
2022-09-26 14:20:00,184.62,184.75,184.61,184.64,2107.0,184.62,184.75,184.61,184.64,2107.0
2022-09-26 14:25:00,184.55,184.62,184.21,184.26,2876.0,184.55,184.62,184.21,184.26,2876.0
2022-09-26 14:30:00,184.39,184.6,184.34,184.55,6884.0,184.39,184.6,184.34,184.55,6884.0
2022-09-26 14:35:00,184.52,184.52,183.98,184.32,3513.0,184.52,184.52,183.98,184.32,3513.0
2022-09-26 14:40:00,184.35,184.44,184.09,184.29,2283.0,184.35,184.44,184.09,184.29,2283.0
2022-09-26 14:45:00,184.26,185.43,184.25,185.35,5709.0,184.26,185.43,184.25,185.35,5709.0
2022-09-26 14:50:00,185.25,185.64,185.06,185.57,2429.0,185.25,185.64,185.06,185.57,2429.0
2022-09-26 14:55:00,185.51,185.53,184.99,184.99,5951.0,185.51,185.53,184.99,184.99,5951.0
2022-09-26 15:00:00,185.16,185.42,184.96,185.15,4267.0,185.16,185.42,184.96,185.15,4267.0
2022-09-26 15:05:00,185.11,185.24,184.69,185.21,5296.0,185.11,185.24,184.69,185.21,5296.0
2022-09-26 15:10:00,185.21,185.26,184.88,184.88,5367.0,185.21,185.26,184.88,184.88,5367.0
2022-09-26 15:15:00,184.75,185.18,184.37,184.99,9054.0,184.75,185.18,184.37,184.99,9054.0
2022-09-26 15:20:00,184.98,185.11,184.62,184.81,1685.0,184.98,185.11,184.62,184.81,1685.0
2022-09-26 15:25:00,184.71,184.93,184.64,184.7,2815.0,184.71,184.93,184.64,184.7,2815.0
2022-09-26 15:30:00,184.7,184.7,184.24,184.39,8673.0,184.7,184.7,184.24,184.39,8673.0
2022-09-26 15:35:00,184.32,184.91,184.18,184.28,8791.0,184.32,184.91,184.18,184.28,8791.0
2022-09-26 15:40:00,184.37,184.67,183.77,184.14,5386.0,184.37,184.67,183.77,184.14,5386.0
2022-09-26 15:45:00,184.21,184.59,184.05,184.51,6179.0,184.21,184.59,184.05,184.51,6179.0
2022-09-26 15:50:00,184.51,185.0,184.12,184.72,19748.0,184.51,185.0,184.12,184.72,19748.0
2022-09-26 15:55:00,184.62,184.62,183.79,184.0,48759.0,184.62,184.62,183.79,184.0,48759.0
2022-09-27 09:30:00,186.35,187.35,186.15,186.97,24184.0,186.35,187.35,186.15,186.97,24184.0
2022-09-27 09:35:00,187.24,189.31,187.01,189.29,15997.0,187.24,189.31,187.01,189.29,15997.0
2022-09-27 09:40:00,189.29,189.66,188.46,188.64,14033.0,189.29,189.66,188.46,188.64,14033.0
2022-09-27 09:45:00,188.4,188.55,187.19,187.19,7863.0,188.4,188.55,187.19,187.19,7863.0
2022-09-27 09:50:00,187.35,187.96,186.6,187.9,12640.0,187.35,187.96,186.6,187.9,12640.0
2022-09-27 09:55:00,187.79,188.12,187.59,187.92,6733.0,187.79,188.12,187.59,187.92,6733.0
2022-09-27 10:00:00,187.79,187.92,186.68,186.98,3833.0,187.79,187.92,186.68,186.98,3833.0
2022-09-27 10:05:00,186.89,186.97,186.06,186.06,4018.0,186.89,186.97,186.06,186.06,4018.0
2022-09-27 10:10:00,186.3,186.91,186.28,186.62,8204.0,186.3,186.91,186.28,186.62,8204.0
2022-09-27 10:15:00,186.63,186.73,186.24,186.5,6361.0,186.63,186.73,186.24,186.5,6361.0
2022-09-27 10:20:00,186.62,186.83,186.31,186.64,9999.0,186.62,186.83,186.31,186.64,9999.0
2022-09-27 10:25:00,186.78,186.8,186.12,186.39,3000.0,186.78,186.8,186.12,186.39,3000.0
2022-09-27 10:30:00,186.43,187.04,186.28,187.04,39327.0,186.43,187.04,186.28,187.04,39327.0
2022-09-27 10:35:00,186.89,187.35,186.72,186.73,8220.0,186.89,187.35,186.72,186.73,8220.0
2022-09-27 10:40:00,186.67,187.2,186.4,187.09,11015.0,186.67,187.2,186.4,187.09,11015.0
2022-09-27 10:45:00,187.23,187.55,186.99,187.55,5983.0,187.23,187.55,186.99,187.55,5983.0
2022-09-27 10:50:00,187.53,187.62,187.03,187.03,4236.0,187.53,187.62,187.03,187.03,4236.0
2022-09-27 10:55:00,186.9,187.45,186.9,187.45,3123.0,186.9,187.45,186.9,187.45,3123.0
2022-09-27 11:00:00,187.54,187.56,186.69,186.74,4009.0,187.54,187.56,186.69,186.74,4009.0
2022-09-27 11:05:00,186.7,187.41,186.64,187.41,3155.0,186.7,187.41,186.64,187.41,3155.0
2022-09-27 11:10:00,187.45,187.53,186.78,186.78,1702.0,187.45,187.53,186.78,186.78,1702.0
2022-09-27 11:15:00,186.9,186.99,186.25,186.44,6522.0,186.9,186.99,186.25,186.44,6522.0
2022-09-27 11:20:00,186.3,186.44,185.82,185.83,3922.0,186.3,186.44,185.82,185.83,3922.0
2022-09-27 11:25:00,186.03,186.04,185.36,185.41,3004.0,186.03,186.04,185.36,185.41,3004.0
2022-09-27 11:30:00,185.5,185.92,185.5,185.85,5025.0,185.5,185.92,185.5,185.85,5025.0
2022-09-27 11:35:00,185.71,185.97,185.7,185.95,2516.0,185.71,185.97,185.7,185.95,2516.0
2022-09-27 11:40:00,185.87,185.87,185.64,185.67,2067.0,185.87,185.87,185.64,185.67,2067.0
2022-09-27 11:45:00,185.73,185.73,185.5,185.5,1300.0,185.73,185.73,185.5,185.5,1300.0
2022-09-27 11:50:00,185.5,185.8,185.0,185.11,4984.0,185.5,185.8,185.0,185.11,4984.0
2022-09-27 11:55:00,185.05,185.15,184.91,184.91,2656.0,185.05,185.15,184.91,184.91,2656.0
2022-09-27 12:00:00,184.87,185.06,184.71,185.05,2403.0,184.87,185.06,184.71,185.05,2403.0
2022-09-27 12:05:00,185.0,185.04,184.66,184.72,2481.0,185.0,185.04,184.66,184.72,2481.0
2022-09-27 12:10:00,184.5,184.64,183.51,183.92,3456.0,184.5,184.64,183.51,183.92,3456.0
2022-09-27 12:15:00,183.63,183.83,183.02,183.28,17894.0,183.63,183.83,183.02,183.28,17894.0
2022-09-27 12:20:00,183.3,183.61,183.29,183.44,2889.0,183.3,183.61,183.29,183.44,2889.0
2022-09-27 12:25:00,183.43,183.81,183.36,183.62,12227.0,183.43,183.81,183.36,183.62,12227.0
2022-09-27 12:30:00,183.53,183.77,183.42,183.69,6051.0,183.53,183.77,183.42,183.69,6051.0
2022-09-27 12:35:00,183.7,183.7,183.26,183.26,4041.0,183.7,183.7,183.26,183.26,4041.0
2022-09-27 12:40:00,183.46,183.67,183.26,183.53,5555.0,183.46,183.67,183.26,183.53,5555.0
2022-09-27 12:45:00,183.32,183.68,183.31,183.65,4851.0,183.32,183.68,183.31,183.65,4851.0
2022-09-27 12:50:00,183.73,184.0,183.33,183.83,3275.0,183.73,184.0,183.33,183.83,3275.0
2022-09-27 12:55:00,183.75,183.97,183.67,183.81,4292.0,183.75,183.97,183.67,183.81,4292.0
2022-09-27 13:00:00,183.57,183.73,183.14,183.15,5936.0,183.57,183.73,183.14,183.15,5936.0
2022-09-27 13:05:00,183.3,183.69,183.25,183.25,3002.0,183.3,183.69,183.25,183.25,3002.0
2022-09-27 13:10:00,183.19,183.49,183.16,183.49,2581.0,183.19,183.49,183.16,183.49,2581.0
2022-09-27 13:15:00,183.53,184.26,183.46,184.03,61954.0,183.53,184.26,183.46,184.03,61954.0
2022-09-27 13:20:00,184.07,184.07,183.83,183.89,2629.0,184.07,184.07,183.83,183.89,2629.0
2022-09-27 13:25:00,183.87,184.02,183.7,183.77,1232.0,183.87,184.02,183.7,183.77,1232.0
2022-09-27 13:30:00,183.91,184.25,183.91,184.16,4498.0,183.91,184.25,183.91,184.16,4498.0
2022-09-27 13:35:00,184.22,184.22,183.92,183.92,2750.0,184.22,184.22,183.92,183.92,2750.0
2022-09-27 13:40:00,183.93,183.98,183.63,183.9,31860.0,183.93,183.98,183.63,183.9,31860.0
2022-09-27 13:45:00,184.04,184.37,184.04,184.28,2274.0,184.04,184.37,184.04,184.28,2274.0
2022-09-27 13:50:00,184.25,184.44,184.14,184.19,2801.0,184.25,184.44,184.14,184.19,2801.0
2022-09-27 13:55:00,184.3,184.34,183.81,184.19,5049.0,184.3,184.34,183.81,184.19,5049.0
2022-09-27 14:00:00,184.26,184.83,184.26,184.62,2824.0,184.26,184.83,184.26,184.62,2824.0
2022-09-27 14:05:00,184.57,184.57,184.17,184.33,2129.0,184.57,184.57,184.17,184.33,2129.0
2022-09-27 14:10:00,184.38,184.93,184.37,184.71,11625.0,184.38,184.93,184.37,184.71,11625.0
2022-09-27 14:15:00,184.69,184.84,184.64,184.69,7737.0,184.69,184.84,184.64,184.69,7737.0
2022-09-27 14:20:00,184.7,184.99,184.64,184.97,6193.0,184.7,184.99,184.64,184.97,6193.0
2022-09-27 14:25:00,184.98,185.32,184.91,185.21,8980.0,184.98,185.32,184.91,185.21,8980.0
2022-09-27 14:30:00,185.26,185.59,185.03,185.59,12955.0,185.26,185.59,185.03,185.59,12955.0
2022-09-27 14:35:00,185.55,186.19,185.34,186.18,8429.0,185.55,186.19,185.34,186.18,8429.0
2022-09-27 14:40:00,186.25,186.77,186.18,186.52,10948.0,186.25,186.77,186.18,186.52,10948.0
2022-09-27 14:45:00,186.43,187.21,186.31,187.2,16287.0,186.43,187.21,186.31,187.2,16287.0
2022-09-27 14:50:00,187.16,187.45,187.05,187.08,16842.0,187.16,187.45,187.05,187.08,16842.0
2022-09-27 14:55:00,187.06,187.19,186.87,186.92,15308.0,187.06,187.19,186.87,186.92,15308.0
2022-09-27 15:00:00,186.92,186.98,186.25,186.79,11267.0,186.92,186.98,186.25,186.79,11267.0
2022-09-27 15:05:00,186.83,187.09,186.69,187.09,6943.0,186.83,187.09,186.69,187.09,6943.0
2022-09-27 15:10:00,187.09,187.15,186.79,187.03,11162.0,187.09,187.15,186.79,187.03,11162.0
2022-09-27 15:15:00,187.03,187.39,186.68,187.34,11579.0,187.03,187.39,186.68,187.34,11579.0
2022-09-27 15:20:00,187.34,187.43,186.94,187.21,13320.0,187.34,187.43,186.94,187.21,13320.0
2022-09-27 15:25:00,187.29,187.29,186.73,186.92,13226.0,187.29,187.29,186.73,186.92,13226.0
2022-09-27 15:30:00,186.92,186.94,186.45,186.75,14411.0,186.92,186.94,186.45,186.75,14411.0
2022-09-27 15:35:00,186.8,187.21,186.8,187.09,16583.0,186.8,187.21,186.8,187.09,16583.0
2022-09-27 15:40:00,187.08,187.92,187.04,187.75,23923.0,187.08,187.92,187.04,187.75,23923.0
2022-09-27 15:45:00,187.77,187.98,187.44,187.93,43589.0,187.77,187.98,187.44,187.93,43589.0
2022-09-27 15:50:00,187.87,188.18,187.4,187.64,47174.0,187.87,188.18,187.4,187.64,47174.0
2022-09-27 15:55:00,187.59,188.06,187.57,187.99,141032.0,187.59,188.06,187.57,187.99,141032.0
2022-09-28 09:30:00,189.08,189.08,187.44,187.67,28205.0,189.08,189.08,187.44,187.67,28205.0
2022-09-28 09:35:00,187.72,188.83,187.31,188.16,9934.0,187.72,188.83,187.31,188.16,9934.0
2022-09-28 09:40:00,188.15,189.17,188.14,188.94,6839.0,188.15,189.17,188.14,188.94,6839.0
2022-09-28 09:45:00,188.78,189.29,188.1,188.73,7460.0,188.78,189.29,188.1,188.73,7460.0
2022-09-28 09:50:00,188.42,189.26,188.42,188.77,3731.0,188.42,189.26,188.42,188.77,3731.0
2022-09-28 09:55:00,188.61,188.83,188.06,188.12,9711.0,188.61,188.83,188.06,188.12,9711.0
2022-09-28 10:00:00,188.08,189.33,187.9,187.93,12071.0,188.08,189.33,187.9,187.93,12071.0
2022-09-28 10:05:00,187.98,188.45,186.89,186.89,6375.0,187.98,188.45,186.89,186.89,6375.0
2022-09-28 10:10:00,186.9,187.59,186.67,187.4,14902.0,186.9,187.59,186.67,187.4,14902.0
2022-09-28 10:15:00,187.58,187.77,186.87,187.66,7768.0,187.58,187.77,186.87,187.66,7768.0
2022-09-28 10:20:00,187.71,188.19,187.44,188.19,35585.0,187.71,188.19,187.44,188.19,35585.0
2022-09-28 10:25:00,188.08,188.99,187.46,188.99,17420.0,188.08,188.99,187.46,188.99,17420.0
2022-09-28 10:30:00,188.9,188.9,188.31,188.75,5033.0,188.9,188.9,188.31,188.75,5033.0
2022-09-28 10:35:00,188.95,189.33,188.69,188.83,5963.0,188.95,189.33,188.69,188.83,5963.0
2022-09-28 10:40:00,188.8,189.21,188.48,188.48,7934.0,188.8,189.21,188.48,188.48,7934.0
2022-09-28 10:45:00,188.53,188.67,188.24,188.48,51429.0,188.53,188.67,188.24,188.48,51429.0
2022-09-28 10:50:00,188.25,188.49,188.14,188.26,4487.0,188.25,188.49,188.14,188.26,4487.0
2022-09-28 10:55:00,188.38,188.38,187.8,188.28,5479.0,188.38,188.38,187.8,188.28,5479.0
2022-09-28 11:00:00,188.23,188.82,188.1,188.62,9078.0,188.23,188.82,188.1,188.62,9078.0
2022-09-28 11:05:00,188.46,188.59,187.96,187.97,10595.0,188.46,188.59,187.96,187.97,10595.0
2022-09-28 11:10:00,187.77,188.53,187.73,188.43,10510.0,187.77,188.53,187.73,188.43,10510.0
2022-09-28 11:15:00,188.32,189.11,188.32,189.05,4162.0,188.32,189.11,188.32,189.05,4162.0
2022-09-28 11:20:00,189.26,189.83,189.26,189.68,7383.0,189.26,189.83,189.26,189.68,7383.0
2022-09-28 11:25:00,189.89,190.02,189.03,189.18,3969.0,189.89,190.02,189.03,189.18,3969.0
2022-09-28 11:30:00,189.18,189.18,188.52,188.8,2501.0,189.18,189.18,188.52,188.8,2501.0
2022-09-28 11:35:00,188.99,189.37,188.77,189.17,2650.0,188.99,189.37,188.77,189.17,2650.0
2022-09-28 11:40:00,189.29,189.49,189.0,189.49,2145.0,189.29,189.49,189.0,189.49,2145.0
2022-09-28 11:45:00,189.4,190.11,189.31,190.11,2500.0,189.4,190.11,189.31,190.11,2500.0
2022-09-28 11:50:00,190.03,190.5,189.98,190.5,4312.0,190.03,190.5,189.98,190.5,4312.0
2022-09-28 11:55:00,190.43,190.73,190.36,190.65,1900.0,190.43,190.73,190.36,190.65,1900.0
2022-09-28 12:00:00,190.73,190.77,190.32,190.48,2800.0,190.73,190.77,190.32,190.48,2800.0
2022-09-28 12:05:00,190.33,190.51,190.3,190.5,1512.0,190.33,190.51,190.3,190.5,1512.0
2022-09-28 12:10:00,190.5,191.0,190.5,191.0,3866.0,190.5,191.0,190.5,191.0,3866.0
2022-09-28 12:15:00,190.91,191.13,190.76,191.13,15654.0,190.91,191.13,190.76,191.13,15654.0
2022-09-28 12:20:00,191.13,191.13,190.49,190.49,4329.0,191.13,191.13,190.49,190.49,4329.0
2022-09-28 12:25:00,190.43,190.55,190.1,190.1,3130.0,190.43,190.55,190.1,190.1,3130.0
2022-09-28 12:30:00,190.05,190.27,189.89,190.27,3700.0,190.05,190.27,189.89,190.27,3700.0
2022-09-28 12:35:00,190.27,190.27,189.91,189.96,2849.0,190.27,190.27,189.91,189.96,2849.0
2022-09-28 12:40:00,189.9,190.35,189.89,190.35,5521.0,189.9,190.35,189.89,190.35,5521.0
2022-09-28 12:45:00,190.44,190.48,190.01,190.01,5889.0,190.44,190.48,190.01,190.01,5889.0
2022-09-28 12:50:00,190.01,190.11,189.75,189.95,3999.0,190.01,190.11,189.75,189.95,3999.0
2022-09-28 12:55:00,189.87,189.99,189.73,189.95,3234.0,189.87,189.99,189.73,189.95,3234.0
2022-09-28 13:00:00,189.94,189.94,189.43,189.81,6241.0,189.94,189.94,189.43,189.81,6241.0
2022-09-28 13:05:00,190.1,190.23,189.99,190.13,5505.0,190.1,190.23,189.99,190.13,5505.0
2022-09-28 13:10:00,190.15,190.22,189.93,190.08,5760.0,190.15,190.22,189.93,190.08,5760.0
2022-09-28 13:15:00,190.08,190.5,190.07,190.5,4804.0,190.08,190.5,190.07,190.5,4804.0
2022-09-28 13:20:00,190.47,190.61,190.37,190.59,2830.0,190.47,190.61,190.37,190.59,2830.0
2022-09-28 13:25:00,190.54,190.54,190.37,190.46,2512.0,190.54,190.54,190.37,190.46,2512.0
2022-09-28 13:30:00,190.55,190.85,190.55,190.85,2900.0,190.55,190.85,190.55,190.85,2900.0
2022-09-28 13:35:00,190.83,190.9,190.6,190.76,4394.0,190.83,190.9,190.6,190.76,4394.0
2022-09-28 13:40:00,190.78,190.84,190.56,190.56,4000.0,190.78,190.84,190.56,190.56,4000.0
2022-09-28 13:45:00,190.42,190.43,190.02,190.14,10609.0,190.42,190.43,190.02,190.14,10609.0
2022-09-28 13:50:00,190.23,190.24,189.89,190.06,5284.0,190.23,190.24,189.89,190.06,5284.0
2022-09-28 13:55:00,190.1,190.31,190.1,190.13,6057.0,190.1,190.31,190.1,190.13,6057.0
2022-09-28 14:00:00,190.36,190.49,190.15,190.39,2403.0,190.36,190.49,190.15,190.39,2403.0
2022-09-28 14:05:00,190.59,190.87,190.57,190.8,5468.0,190.59,190.87,190.57,190.8,5468.0
2022-09-28 14:10:00,190.81,191.0,190.65,190.67,4241.0,190.81,191.0,190.65,190.67,4241.0
2022-09-28 14:15:00,190.64,190.88,190.43,190.88,4351.0,190.64,190.88,190.43,190.88,4351.0
2022-09-28 14:20:00,190.77,190.86,190.61,190.68,3751.0,190.77,190.86,190.61,190.68,3751.0
2022-09-28 14:25:00,190.66,191.06,190.56,190.85,10293.0,190.66,191.06,190.56,190.85,10293.0
2022-09-28 14:30:00,190.95,191.17,190.8,191.17,7631.0,190.95,191.17,190.8,191.17,7631.0
2022-09-28 14:35:00,191.24,191.53,191.24,191.43,6933.0,191.24,191.53,191.24,191.43,6933.0
2022-09-28 14:40:00,191.42,191.45,190.76,191.1,10420.0,191.42,191.45,190.76,191.1,10420.0
2022-09-28 14:45:00,191.05,191.46,191.04,191.46,5548.0,191.05,191.46,191.04,191.46,5548.0
2022-09-28 14:50:00,191.48,191.54,191.36,191.44,6545.0,191.48,191.54,191.36,191.44,6545.0
2022-09-28 14:55:00,191.4,191.49,191.27,191.3,4147.0,191.4,191.49,191.27,191.3,4147.0
2022-09-28 15:00:00,191.25,191.84,191.22,191.73,7079.0,191.25,191.84,191.22,191.73,7079.0
2022-09-28 15:05:00,191.64,191.99,191.55,191.75,9637.0,191.64,191.99,191.55,191.75,9637.0
2022-09-28 15:10:00,191.71,192.07,191.7,191.81,8435.0,191.71,192.07,191.7,191.81,8435.0
2022-09-28 15:15:00,191.9,191.93,191.55,191.65,9476.0,191.9,191.93,191.55,191.65,9476.0
2022-09-28 15:20:00,191.65,191.78,191.54,191.55,7887.0,191.65,191.78,191.54,191.55,7887.0
2022-09-28 15:25:00,191.57,191.95,191.57,191.82,9251.0,191.57,191.95,191.57,191.82,9251.0
2022-09-28 15:30:00,191.85,192.1,191.78,191.98,15454.0,191.85,192.1,191.78,191.98,15454.0
2022-09-28 15:35:00,191.9,192.09,191.83,191.93,11959.0,191.9,192.09,191.83,191.93,11959.0
2022-09-28 15:40:00,191.94,192.2,191.92,192.16,15802.0,191.94,192.2,191.92,192.16,15802.0
2022-09-28 15:45:00,192.12,192.45,192.06,192.37,20727.0,192.12,192.45,192.06,192.37,20727.0
2022-09-28 15:50:00,192.36,192.49,192.05,192.15,40248.0,192.36,192.49,192.05,192.15,40248.0
2022-09-28 15:55:00,192.08,192.08,190.89,190.97,107173.0,192.08,192.08,190.89,190.97,107173.0
2022-09-29 09:30:00,189.23,190.93,188.91,190.72,24620.0,189.23,190.93,188.91,190.72,24620.0
2022-09-29 09:35:00,190.54,190.54,188.1,188.1,13963.0,190.54,190.54,188.1,188.1,13963.0
2022-09-29 09:40:00,188.44,188.45,186.96,186.96,12311.0,188.44,188.45,186.96,186.96,12311.0
2022-09-29 09:45:00,187.15,187.94,186.94,187.91,7842.0,187.15,187.94,186.94,187.91,7842.0
2022-09-29 09:50:00,187.88,188.25,187.81,188.1,3963.0,187.88,188.25,187.81,188.1,3963.0
2022-09-29 09:55:00,188.25,188.53,188.11,188.3,4090.0,188.25,188.53,188.11,188.3,4090.0
2022-09-29 10:00:00,188.37,188.59,187.2,187.49,9552.0,188.37,188.59,187.2,187.49,9552.0
2022-09-29 10:05:00,187.75,188.2,187.68,187.89,8253.0,187.75,188.2,187.68,187.89,8253.0
2022-09-29 10:10:00,187.89,188.5,187.89,188.01,6700.0,187.89,188.5,187.89,188.01,6700.0
2022-09-29 10:15:00,187.74,188.06,187.53,187.88,5500.0,187.74,188.06,187.53,187.88,5500.0
2022-09-29 10:20:00,187.93,188.91,187.9,188.85,13633.0,187.93,188.91,187.9,188.85,13633.0
2022-09-29 10:25:00,188.97,189.14,188.6,188.96,11200.0,188.97,189.14,188.6,188.96,11200.0
2022-09-29 10:30:00,188.93,188.93,187.89,188.22,6048.0,188.93,188.93,187.89,188.22,6048.0
2022-09-29 10:35:00,187.88,188.66,187.88,188.54,7230.0,187.88,188.66,187.88,188.54,7230.0
2022-09-29 10:40:00,188.75,189.08,188.56,188.91,4067.0,188.75,189.08,188.56,188.91,4067.0
2022-09-29 10:45:00,188.87,189.19,188.71,188.79,5715.0,188.87,189.19,188.71,188.79,5715.0
2022-09-29 10:50:00,188.73,189.38,188.62,189.06,6235.0,188.73,189.38,188.62,189.06,6235.0
2022-09-29 10:55:00,189.18,189.39,189.04,189.23,5750.0,189.18,189.39,189.04,189.23,5750.0
2022-09-29 11:00:00,189.12,189.45,189.12,189.2,6967.0,189.12,189.45,189.12,189.2,6967.0
2022-09-29 11:05:00,189.24,190.04,188.96,189.98,8974.0,189.24,190.04,188.96,189.98,8974.0
2022-09-29 11:10:00,190.06,190.22,189.57,189.9,10105.0,190.06,190.22,189.57,189.9,10105.0
2022-09-29 11:15:00,189.88,190.39,189.78,190.39,7190.0,189.88,190.39,189.78,190.39,7190.0
2022-09-29 11:20:00,190.37,190.61,189.97,190.13,7003.0,190.37,190.61,189.97,190.13,7003.0
2022-09-29 11:25:00,190.08,190.77,190.01,190.77,6980.0,190.08,190.77,190.01,190.77,6980.0
2022-09-29 11:30:00,190.64,191.31,190.64,190.92,7409.0,190.64,191.31,190.64,190.92,7409.0
2022-09-29 11:35:00,190.83,191.04,190.32,190.47,4200.0,190.83,191.04,190.32,190.47,4200.0
2022-09-29 11:40:00,190.53,191.04,190.45,190.78,5261.0,190.53,191.04,190.45,190.78,5261.0
2022-09-29 11:45:00,190.82,191.13,190.81,191.09,6899.0,190.82,191.13,190.81,191.09,6899.0
2022-09-29 11:50:00,191.0,191.31,190.58,191.21,10150.0,191.0,191.31,190.58,191.21,10150.0
2022-09-29 11:55:00,191.12,191.37,190.71,191.0,29031.0,191.12,191.37,190.71,191.0,29031.0
2022-09-29 12:00:00,191.16,191.16,190.74,190.96,2850.0,191.16,191.16,190.74,190.96,2850.0
2022-09-29 12:05:00,191.13,191.21,190.59,190.63,7691.0,191.13,191.21,190.59,190.63,7691.0
2022-09-29 12:10:00,190.57,190.67,190.29,190.45,6887.0,190.57,190.67,190.29,190.45,6887.0
2022-09-29 12:15:00,190.38,190.52,190.2,190.28,4962.0,190.38,190.52,190.2,190.28,4962.0
2022-09-29 12:20:00,190.32,190.32,189.94,190.13,5837.0,190.32,190.32,189.94,190.13,5837.0
2022-09-29 12:25:00,190.12,190.46,190.12,190.4,6786.0,190.12,190.46,190.12,190.4,6786.0
2022-09-29 12:30:00,190.33,190.5,190.1,190.36,21524.0,190.33,190.5,190.1,190.36,21524.0
2022-09-29 12:35:00,190.31,190.53,190.07,190.52,4754.0,190.31,190.53,190.07,190.52,4754.0
2022-09-29 12:40:00,190.32,190.4,190.04,190.38,3969.0,190.32,190.4,190.04,190.38,3969.0
2022-09-29 12:45:00,190.46,190.73,190.28,190.35,10043.0,190.46,190.73,190.28,190.35,10043.0
2022-09-29 12:50:00,190.27,190.71,190.26,190.52,5589.0,190.27,190.71,190.26,190.52,5589.0
2022-09-29 12:55:00,190.46,190.46,189.95,189.95,8755.0,190.46,190.46,189.95,189.95,8755.0
2022-09-29 13:00:00,189.99,190.0,189.71,190.0,10473.0,189.99,190.0,189.71,190.0,10473.0
2022-09-29 13:05:00,189.89,189.97,189.43,189.61,12795.0,189.89,189.97,189.43,189.61,12795.0
2022-09-29 13:10:00,189.68,189.91,189.68,189.77,2400.0,189.68,189.91,189.68,189.77,2400.0
2022-09-29 13:15:00,189.74,189.83,189.63,189.65,7233.0,189.74,189.83,189.63,189.65,7233.0
2022-09-29 13:20:00,189.47,189.66,189.38,189.41,9507.0,189.47,189.66,189.38,189.41,9507.0
2022-09-29 13:25:00,189.47,189.7,189.34,189.55,3037.0,189.47,189.7,189.34,189.55,3037.0
2022-09-29 13:30:00,189.43,189.65,189.34,189.63,8800.0,189.43,189.65,189.34,189.63,8800.0
2022-09-29 13:35:00,189.62,189.89,189.58,189.68,3485.0,189.62,189.89,189.58,189.68,3485.0
2022-09-29 13:40:00,189.55,189.58,189.25,189.34,6200.0,189.55,189.58,189.25,189.34,6200.0
2022-09-29 13:45:00,189.37,189.45,189.07,189.07,6079.0,189.37,189.45,189.07,189.07,6079.0
2022-09-29 13:50:00,189.09,189.09,188.39,188.47,10597.0,189.09,189.09,188.39,188.47,10597.0
2022-09-29 13:55:00,188.45,188.47,187.95,187.98,4133.0,188.45,188.47,187.95,187.98,4133.0
2022-09-29 14:00:00,188.0,188.02,187.68,187.74,5150.0,188.0,188.02,187.68,187.74,5150.0
2022-09-29 14:05:00,187.75,188.09,187.75,188.01,7181.0,187.75,188.09,187.75,188.01,7181.0
2022-09-29 14:10:00,188.07,188.07,187.9,187.97,6351.0,188.07,188.07,187.9,187.97,6351.0
2022-09-29 14:15:00,187.91,187.92,187.33,187.33,12246.0,187.91,187.92,187.33,187.33,12246.0
2022-09-29 14:20:00,187.39,187.51,187.15,187.16,11222.0,187.39,187.51,187.15,187.16,11222.0
2022-09-29 14:25:00,187.19,187.91,187.18,187.72,15072.0,187.19,187.91,187.18,187.72,15072.0
2022-09-29 14:30:00,187.71,187.91,187.6,187.66,3698.0,187.71,187.91,187.6,187.66,3698.0
2022-09-29 14:35:00,187.73,188.42,187.7,188.22,4936.0,187.73,188.42,187.7,188.22,4936.0
2022-09-29 14:40:00,188.1,188.1,187.91,187.92,11182.0,188.1,188.1,187.91,187.92,11182.0
2022-09-29 14:45:00,187.92,187.96,187.6,187.65,7091.0,187.92,187.96,187.6,187.65,7091.0
2022-09-29 14:50:00,187.67,187.67,187.24,187.3,4682.0,187.67,187.67,187.24,187.3,4682.0
2022-09-29 14:55:00,187.3,187.44,187.01,187.01,7805.0,187.3,187.44,187.01,187.01,7805.0
2022-09-29 15:00:00,187.11,187.68,187.11,187.54,7690.0,187.11,187.68,187.11,187.54,7690.0
2022-09-29 15:05:00,187.47,187.77,187.47,187.56,8265.0,187.47,187.77,187.47,187.56,8265.0
2022-09-29 15:10:00,187.63,187.97,187.42,187.97,14307.0,187.63,187.97,187.42,187.97,14307.0
2022-09-29 15:15:00,187.87,188.34,187.74,188.27,15186.0,187.87,188.34,187.74,188.27,15186.0
2022-09-29 15:20:00,188.23,188.37,188.02,188.15,4880.0,188.23,188.37,188.02,188.15,4880.0
2022-09-29 15:25:00,188.06,188.17,187.8,188.06,5921.0,188.06,188.17,187.8,188.06,5921.0
2022-09-29 15:30:00,187.9,188.7,187.85,188.61,6948.0,187.9,188.7,187.85,188.61,6948.0
2022-09-29 15:35:00,188.69,189.26,188.38,188.89,4698.0,188.69,189.26,188.38,188.89,4698.0
2022-09-29 15:40:00,189.01,189.03,188.41,188.76,5641.0,189.01,189.03,188.41,188.76,5641.0
2022-09-29 15:45:00,188.75,189.23,188.75,189.12,9033.0,188.75,189.23,188.75,189.12,9033.0
2022-09-29 15:50:00,189.16,189.51,188.98,189.21,16606.0,189.16,189.51,188.98,189.21,16606.0
2022-09-29 15:55:00,189.05,189.83,189.05,189.54,49255.0,189.05,189.83,189.05,189.54,49255.0
2022-09-30 09:30:00,189.11,190.43,188.44,189.81,25824.0,189.11,190.43,188.44,189.81,25824.0
2022-09-30 09:35:00,189.35,189.49,188.48,189.17,4489.0,189.35,189.49,188.48,189.17,4489.0
2022-09-30 09:40:00,189.1,190.64,189.05,190.14,15502.0,189.1,190.64,189.05,190.14,15502.0
2022-09-30 09:45:00,190.02,190.26,189.26,189.84,18700.0,190.02,190.26,189.26,189.84,18700.0
2022-09-30 09:50:00,189.69,190.67,189.68,190.4,10600.0,189.69,190.67,189.68,190.4,10600.0
2022-09-30 09:55:00,190.34,190.98,190.17,190.37,19027.0,190.34,190.98,190.17,190.37,19027.0
2022-09-30 10:00:00,190.28,190.28,189.23,189.61,8277.0,190.28,190.28,189.23,189.61,8277.0
2022-09-30 10:05:00,189.51,189.56,188.59,189.33,7100.0,189.51,189.56,188.59,189.33,7100.0
2022-09-30 10:10:00,189.26,189.74,188.8,188.85,5300.0,189.26,189.74,188.8,188.85,5300.0
2022-09-30 10:15:00,189.03,189.33,188.39,189.24,11042.0,189.03,189.33,188.39,189.24,11042.0
2022-09-30 10:20:00,189.14,189.23,188.64,189.06,5593.0,189.14,189.23,188.64,189.06,5593.0
2022-09-30 10:25:00,189.02,189.52,188.71,189.08,7924.0,189.02,189.52,188.71,189.08,7924.0
2022-09-30 10:30:00,189.18,190.14,189.02,189.95,5537.0,189.18,190.14,189.02,189.95,5537.0
2022-09-30 10:35:00,190.2,190.98,190.08,190.66,4550.0,190.2,190.98,190.08,190.66,4550.0
2022-09-30 10:40:00,190.47,190.72,190.07,190.62,4146.0,190.47,190.72,190.07,190.62,4146.0
2022-09-30 10:45:00,190.67,190.88,190.24,190.57,7303.0,190.67,190.88,190.24,190.57,7303.0
2022-09-30 10:50:00,190.53,190.83,190.4,190.71,6775.0,190.53,190.83,190.4,190.71,6775.0
2022-09-30 10:55:00,190.74,191.03,190.39,190.87,5749.0,190.74,191.03,190.39,190.87,5749.0
2022-09-30 11:00:00,190.97,191.35,190.71,191.2,4584.0,190.97,191.35,190.71,191.2,4584.0
2022-09-30 11:05:00,191.1,191.45,190.94,191.42,5071.0,191.1,191.45,190.94,191.42,5071.0
2022-09-30 11:10:00,191.54,191.88,191.44,191.61,4314.0,191.54,191.88,191.44,191.61,4314.0
2022-09-30 11:15:00,191.61,191.62,191.2,191.27,10172.0,191.61,191.62,191.2,191.27,10172.0
2022-09-30 11:20:00,191.37,191.48,191.15,191.3,5400.0,191.37,191.48,191.15,191.3,5400.0
2022-09-30 11:25:00,191.27,191.59,191.22,191.24,9231.0,191.27,191.59,191.22,191.24,9231.0
2022-09-30 11:30:00,191.06,191.16,190.81,190.84,4834.0,191.06,191.16,190.81,190.84,4834.0
2022-09-30 11:35:00,190.95,190.95,190.39,190.51,7052.0,190.95,190.95,190.39,190.51,7052.0
2022-09-30 11:40:00,190.58,190.58,189.83,189.94,2491.0,190.58,190.58,189.83,189.94,2491.0
2022-09-30 11:45:00,189.86,190.16,189.75,189.95,2331.0,189.86,190.16,189.75,189.95,2331.0
2022-09-30 11:50:00,190.04,190.13,189.9,190.09,1926.0,190.04,190.13,189.9,190.09,1926.0
2022-09-30 11:55:00,190.07,190.27,189.96,190.27,8111.0,190.07,190.27,189.96,190.27,8111.0
2022-09-30 12:00:00,190.18,190.18,189.61,189.82,4666.0,190.18,190.18,189.61,189.82,4666.0
2022-09-30 12:05:00,189.75,189.93,189.56,189.63,2130.0,189.75,189.93,189.56,189.63,2130.0
2022-09-30 12:10:00,189.49,189.75,189.49,189.75,3291.0,189.49,189.75,189.49,189.75,3291.0
2022-09-30 12:15:00,189.68,189.88,189.65,189.65,2379.0,189.68,189.88,189.65,189.65,2379.0
2022-09-30 12:20:00,189.54,189.6,189.06,189.55,3636.0,189.54,189.6,189.06,189.55,3636.0
2022-09-30 12:25:00,189.44,189.74,189.35,189.45,2902.0,189.44,189.74,189.35,189.45,2902.0
2022-09-30 12:30:00,189.48,189.58,189.26,189.54,3022.0,189.48,189.58,189.26,189.54,3022.0
2022-09-30 12:35:00,189.56,189.83,189.42,189.69,1610.0,189.56,189.83,189.42,189.69,1610.0
2022-09-30 12:40:00,189.87,189.99,189.77,189.99,3574.0,189.87,189.99,189.77,189.99,3574.0
2022-09-30 12:45:00,189.96,190.26,189.96,190.26,2497.0,189.96,190.26,189.96,190.26,2497.0
2022-09-30 12:50:00,190.31,190.32,190.04,190.15,2704.0,190.31,190.32,190.04,190.15,2704.0
2022-09-30 12:55:00,190.17,190.4,190.01,190.23,4611.0,190.17,190.4,190.01,190.23,4611.0
2022-09-30 13:00:00,190.18,190.28,189.93,190.27,4812.0,190.18,190.28,189.93,190.27,4812.0
2022-09-30 13:05:00,190.42,190.47,190.14,190.25,3015.0,190.42,190.47,190.14,190.25,3015.0
2022-09-30 13:10:00,190.41,190.51,190.19,190.19,4209.0,190.41,190.51,190.19,190.19,4209.0
2022-09-30 13:15:00,190.14,190.37,190.02,190.02,3036.0,190.14,190.37,190.02,190.02,3036.0
2022-09-30 13:20:00,190.06,190.27,189.91,190.03,2322.0,190.06,190.27,189.91,190.03,2322.0
2022-09-30 13:25:00,190.0,190.58,189.91,190.5,4100.0,190.0,190.58,189.91,190.5,4100.0
2022-09-30 13:30:00,190.48,190.6,190.29,190.3,5317.0,190.48,190.6,190.29,190.3,5317.0
2022-09-30 13:35:00,190.3,190.35,189.69,189.76,4472.0,190.3,190.35,189.69,189.76,4472.0
2022-09-30 13:40:00,189.72,189.8,189.52,189.56,4322.0,189.72,189.8,189.52,189.56,4322.0
2022-09-30 13:45:00,189.47,189.57,189.3,189.3,2843.0,189.47,189.57,189.3,189.3,2843.0
2022-09-30 13:50:00,189.28,189.6,189.16,189.38,7463.0,189.28,189.6,189.16,189.38,7463.0
2022-09-30 13:55:00,189.52,189.63,189.42,189.42,1000.0,189.52,189.63,189.42,189.42,1000.0
2022-09-30 14:00:00,189.28,189.51,189.17,189.17,5000.0,189.28,189.51,189.17,189.17,5000.0
2022-09-30 14:05:00,189.29,189.56,189.24,189.55,2163.0,189.29,189.56,189.24,189.55,2163.0
2022-09-30 14:10:00,189.43,189.69,189.42,189.54,1291.0,189.43,189.69,189.42,189.54,1291.0
2022-09-30 14:15:00,189.68,189.82,189.46,189.46,2623.0,189.68,189.82,189.46,189.46,2623.0
2022-09-30 14:20:00,189.71,189.71,189.43,189.55,2051.0,189.71,189.71,189.43,189.55,2051.0
2022-09-30 14:25:00,189.53,189.53,189.26,189.44,4715.0,189.53,189.53,189.26,189.44,4715.0
2022-09-30 14:30:00,189.51,189.97,189.51,189.97,8637.0,189.51,189.97,189.51,189.97,8637.0
2022-09-30 14:35:00,189.88,189.88,189.23,189.38,3894.0,189.88,189.88,189.23,189.38,3894.0
2022-09-30 14:40:00,189.38,189.38,188.86,188.96,1757.0,189.38,189.38,188.86,188.96,1757.0
2022-09-30 14:45:00,188.93,189.02,188.45,188.71,4340.0,188.93,189.02,188.45,188.71,4340.0
2022-09-30 14:50:00,188.73,188.79,188.57,188.58,4644.0,188.73,188.79,188.57,188.58,4644.0
2022-09-30 14:55:00,188.45,188.45,188.06,188.17,7068.0,188.45,188.45,188.06,188.17,7068.0
2022-09-30 15:00:00,188.09,189.02,188.08,188.86,2013.0,188.09,189.02,188.08,188.86,2013.0
2022-09-30 15:05:00,188.82,189.12,188.61,188.62,6052.0,188.82,189.12,188.61,188.62,6052.0
2022-09-30 15:10:00,188.77,188.85,188.34,188.34,3278.0,188.77,188.85,188.34,188.34,3278.0
2022-09-30 15:15:00,188.3,188.7,188.25,188.59,6548.0,188.3,188.7,188.25,188.59,6548.0
2022-09-30 15:20:00,188.62,188.62,188.0,188.38,6621.0,188.62,188.62,188.0,188.38,6621.0
2022-09-30 15:25:00,188.32,188.49,187.7,188.49,7488.0,188.32,188.49,187.7,188.49,7488.0
2022-09-30 15:30:00,188.51,188.76,188.04,188.1,6377.0,188.51,188.76,188.04,188.1,6377.0
2022-09-30 15:35:00,188.13,188.19,187.73,187.9,5419.0,188.13,188.19,187.73,187.9,5419.0
2022-09-30 15:40:00,187.87,188.23,187.87,188.21,7435.0,187.87,188.23,187.87,188.21,7435.0
2022-09-30 15:45:00,188.24,188.32,187.98,187.98,16090.0,188.24,188.32,187.98,187.98,16090.0
2022-09-30 15:50:00,187.99,187.99,187.14,187.31,27943.0,187.99,187.99,187.14,187.31,27943.0
2022-09-30 15:55:00,187.2,187.24,186.56,186.91,99214.0,187.2,187.24,186.56,186.91,99214.0
2022-10-03 09:30:00,187.86,190.97,187.61,189.98,64036.0,187.86,190.97,187.61,189.98,64036.0
2022-10-03 09:35:00,189.87,189.89,188.74,188.78,6537.0,189.87,189.89,188.74,188.78,6537.0
2022-10-03 09:40:00,188.82,190.5,188.74,190.25,10275.0,188.82,190.5,188.74,190.25,10275.0
2022-10-03 09:45:00,190.66,191.47,190.66,191.16,2443.0,190.66,191.47,190.66,191.16,2443.0
2022-10-03 09:50:00,190.92,190.92,189.64,189.88,3660.0,190.92,190.92,189.64,189.88,3660.0
2022-10-03 09:55:00,189.74,189.96,189.1,189.23,3612.0,189.74,189.96,189.1,189.23,3612.0
2022-10-03 10:00:00,189.53,191.13,189.32,190.56,5400.0,189.53,191.13,189.32,190.56,5400.0
2022-10-03 10:05:00,190.69,190.96,190.54,190.72,7129.0,190.69,190.96,190.54,190.72,7129.0
2022-10-03 10:10:00,190.65,191.04,190.43,190.43,2620.0,190.65,191.04,190.43,190.43,2620.0
2022-10-03 10:15:00,190.25,190.43,189.86,190.18,2670.0,190.25,190.43,189.86,190.18,2670.0
2022-10-03 10:20:00,190.11,190.55,189.83,190.46,5314.0,190.11,190.55,189.83,190.46,5314.0
2022-10-03 10:25:00,190.62,191.24,190.49,191.08,3358.0,190.62,191.24,190.49,191.08,3358.0
2022-10-03 10:30:00,191.32,191.5,190.9,191.25,5004.0,191.32,191.5,190.9,191.25,5004.0
2022-10-03 10:35:00,191.19,191.49,190.81,191.09,5962.0,191.19,191.49,190.81,191.09,5962.0
2022-10-03 10:40:00,191.03,191.49,191.03,191.31,4100.0,191.03,191.49,191.03,191.31,4100.0
2022-10-03 10:45:00,191.43,191.56,191.05,191.21,5220.0,191.43,191.56,191.05,191.21,5220.0
2022-10-03 10:50:00,191.2,191.5,190.79,191.5,9718.0,191.2,191.5,190.79,191.5,9718.0
2022-10-03 10:55:00,191.42,191.55,191.0,191.17,8570.0,191.42,191.55,191.0,191.17,8570.0
2022-10-03 11:00:00,191.21,191.21,190.79,190.95,2200.0,191.21,191.21,190.79,190.95,2200.0
2022-10-03 11:05:00,190.95,191.49,190.95,191.45,2966.0,190.95,191.49,190.95,191.45,2966.0
2022-10-03 11:10:00,191.53,191.64,191.24,191.39,7372.0,191.53,191.64,191.24,191.39,7372.0
2022-10-03 11:15:00,191.38,191.75,191.38,191.65,2582.0,191.38,191.75,191.38,191.65,2582.0
2022-10-03 11:20:00,191.5,191.7,191.25,191.29,5191.0,191.5,191.7,191.25,191.29,5191.0
2022-10-03 11:25:00,191.38,191.84,191.15,191.53,4500.0,191.38,191.84,191.15,191.53,4500.0
2022-10-03 11:30:00,191.53,191.6,191.26,191.26,2615.0,191.53,191.6,191.26,191.26,2615.0
2022-10-03 11:35:00,191.13,191.23,190.84,191.17,2848.0,191.13,191.23,190.84,191.17,2848.0
2022-10-03 11:40:00,191.14,191.14,190.55,190.6,7469.0,191.14,191.14,190.55,190.6,7469.0
2022-10-03 11:45:00,190.64,190.64,190.23,190.35,4272.0,190.64,190.64,190.23,190.35,4272.0
2022-10-03 11:50:00,190.37,190.47,190.05,190.06,5164.0,190.37,190.47,190.05,190.06,5164.0
2022-10-03 11:55:00,189.99,190.15,189.5,190.0,7297.0,189.99,190.15,189.5,190.0,7297.0
2022-10-03 12:00:00,190.18,190.56,190.01,190.23,5888.0,190.18,190.56,190.01,190.23,5888.0
2022-10-03 12:05:00,190.16,190.45,190.07,190.29,5725.0,190.16,190.45,190.07,190.29,5725.0
2022-10-03 12:10:00,190.3,190.64,190.16,190.28,26833.0,190.3,190.64,190.16,190.28,26833.0
2022-10-03 12:15:00,190.25,190.25,189.91,190.02,4200.0,190.25,190.25,189.91,190.02,4200.0
2022-10-03 12:20:00,189.99,190.13,189.73,190.13,6889.0,189.99,190.13,189.73,190.13,6889.0
2022-10-03 12:25:00,190.25,190.27,189.53,189.53,6468.0,190.25,190.27,189.53,189.53,6468.0
2022-10-03 12:30:00,189.45,189.53,189.12,189.43,6260.0,189.45,189.53,189.12,189.43,6260.0
2022-10-03 12:35:00,189.47,189.89,189.39,189.73,3565.0,189.47,189.89,189.39,189.73,3565.0
2022-10-03 12:40:00,189.74,189.88,189.59,189.88,3309.0,189.74,189.88,189.59,189.88,3309.0
2022-10-03 12:45:00,189.93,190.17,189.77,189.92,2963.0,189.93,190.17,189.77,189.92,2963.0
2022-10-03 12:50:00,189.91,189.95,189.45,189.72,3549.0,189.91,189.95,189.45,189.72,3549.0
2022-10-03 12:55:00,189.7,190.15,189.7,190.15,2144.0,189.7,190.15,189.7,190.15,2144.0
2022-10-03 13:00:00,190.25,190.3,189.97,189.97,7989.0,190.25,190.3,189.97,189.97,7989.0
2022-10-03 13:05:00,190.02,190.19,189.99,190.19,4722.0,190.02,190.19,189.99,190.19,4722.0
2022-10-03 13:10:00,190.13,190.17,189.99,190.09,2736.0,190.13,190.17,189.99,190.09,2736.0
2022-10-03 13:15:00,189.99,190.05,189.9,189.9,2739.0,189.99,190.05,189.9,189.9,2739.0
2022-10-03 13:20:00,189.92,190.64,189.89,190.56,14221.0,189.92,190.64,189.89,190.56,14221.0
2022-10-03 13:25:00,190.53,191.07,190.44,191.02,18582.0,190.53,191.07,190.44,191.02,18582.0
2022-10-03 13:30:00,191.19,191.42,190.97,191.42,5944.0,191.19,191.42,190.97,191.42,5944.0
2022-10-03 13:35:00,191.38,191.38,191.06,191.1,3040.0,191.38,191.38,191.06,191.1,3040.0
2022-10-03 13:40:00,191.09,191.33,191.09,191.19,2700.0,191.09,191.33,191.09,191.19,2700.0
2022-10-03 13:45:00,191.23,191.6,191.23,191.52,4661.0,191.23,191.6,191.23,191.52,4661.0
2022-10-03 13:50:00,191.48,191.68,191.45,191.58,2500.0,191.48,191.68,191.45,191.58,2500.0
2022-10-03 13:55:00,191.54,191.67,191.16,191.16,9040.0,191.54,191.67,191.16,191.16,9040.0
2022-10-03 14:00:00,191.17,191.5,191.17,191.38,11895.0,191.17,191.5,191.17,191.38,11895.0
2022-10-03 14:05:00,191.38,191.86,191.38,191.57,17741.0,191.38,191.86,191.38,191.57,17741.0
2022-10-03 14:10:00,191.58,192.0,191.52,191.96,7049.0,191.58,192.0,191.52,191.96,7049.0
2022-10-03 14:15:00,191.99,192.12,191.97,192.01,7244.0,191.99,192.12,191.97,192.01,7244.0
2022-10-03 14:20:00,192.1,192.45,192.07,192.41,6226.0,192.1,192.45,192.07,192.41,6226.0
2022-10-03 14:25:00,192.35,192.65,192.14,192.6,21340.0,192.35,192.65,192.14,192.6,21340.0
2022-10-03 14:30:00,192.53,192.79,192.5,192.72,6354.0,192.53,192.79,192.5,192.72,6354.0
2022-10-03 14:35:00,192.65,192.81,192.56,192.68,15488.0,192.65,192.81,192.56,192.68,15488.0
2022-10-03 14:40:00,192.8,193.0,192.76,192.98,3925.0,192.8,193.0,192.76,192.98,3925.0
2022-10-03 14:45:00,193.1,193.25,192.98,192.98,3504.0,193.1,193.25,192.98,192.98,3504.0
2022-10-03 14:50:00,192.93,193.1,192.93,193.04,4246.0,192.93,193.1,192.93,193.04,4246.0
2022-10-03 14:55:00,193.08,193.37,193.03,193.14,7436.0,193.08,193.37,193.03,193.14,7436.0
2022-10-03 15:00:00,193.16,193.16,192.92,192.99,1565.0,193.16,193.16,192.92,192.99,1565.0
2022-10-03 15:05:00,193.13,193.27,193.05,193.09,8626.0,193.13,193.27,193.05,193.09,8626.0
2022-10-03 15:10:00,193.0,193.13,192.88,193.1,12964.0,193.0,193.13,192.88,193.1,12964.0
2022-10-03 15:15:00,193.09,193.14,192.66,192.67,18288.0,193.09,193.14,192.66,192.67,18288.0
2022-10-03 15:20:00,192.72,193.13,192.63,193.01,6685.0,192.72,193.13,192.63,193.01,6685.0
2022-10-03 15:25:00,193.06,193.29,193.0,193.24,11610.0,193.06,193.29,193.0,193.24,11610.0
2022-10-03 15:30:00,193.27,193.44,193.02,193.1,13315.0,193.27,193.44,193.02,193.1,13315.0
2022-10-03 15:35:00,193.04,193.19,192.94,192.94,19165.0,193.04,193.19,192.94,192.94,19165.0
2022-10-03 15:40:00,192.93,192.93,192.64,192.78,15498.0,192.93,192.93,192.64,192.78,15498.0
2022-10-03 15:45:00,192.78,192.95,192.62,192.76,22362.0,192.78,192.95,192.62,192.76,22362.0
2022-10-03 15:50:00,192.77,192.91,192.4,192.73,36477.0,192.77,192.91,192.4,192.73,36477.0
2022-10-03 15:55:00,192.63,192.66,192.22,192.46,81668.0,192.63,192.66,192.22,192.46,81668.0
2022-10-04 09:30:00,197.75,198.94,197.65,198.41,41788.0,197.75,198.94,197.65,198.41,41788.0
2022-10-04 09:35:00,198.5,198.55,197.64,197.72,10392.0,198.5,198.55,197.64,197.72,10392.0
2022-10-04 09:40:00,197.66,198.51,197.59,198.28,9403.0,197.66,198.51,197.59,198.28,9403.0
2022-10-04 09:45:00,198.65,199.05,198.52,198.84,6216.0,198.65,199.05,198.52,198.84,6216.0
2022-10-04 09:50:00,198.85,199.31,198.4,198.58,19805.0,198.85,199.31,198.4,198.58,19805.0
2022-10-04 09:55:00,198.58,199.43,198.5,199.24,11326.0,198.58,199.43,198.5,199.24,11326.0
2022-10-04 10:00:00,199.23,200.24,199.23,199.68,17021.0,199.23,200.24,199.23,199.68,17021.0
2022-10-04 10:05:00,199.7,199.7,199.13,199.35,7710.0,199.7,199.7,199.13,199.35,7710.0
2022-10-04 10:10:00,199.5,199.79,199.1,199.2,9608.0,199.5,199.79,199.1,199.2,9608.0
2022-10-04 10:15:00,199.22,199.77,199.1,199.47,5449.0,199.22,199.77,199.1,199.47,5449.0
2022-10-04 10:20:00,199.53,199.54,198.78,198.9,5715.0,199.53,199.54,198.78,198.9,5715.0
2022-10-04 10:25:00,198.65,198.97,198.59,198.73,7263.0,198.65,198.97,198.59,198.73,7263.0
2022-10-04 10:30:00,198.72,199.03,198.61,199.03,5944.0,198.72,199.03,198.61,199.03,5944.0
2022-10-04 10:35:00,199.21,199.33,198.55,198.7,14285.0,199.21,199.33,198.55,198.7,14285.0
2022-10-04 10:40:00,198.63,199.28,198.56,199.01,51504.0,198.63,199.28,198.56,199.01,51504.0
2022-10-04 10:45:00,198.96,199.23,198.86,198.86,3025.0,198.96,199.23,198.86,198.86,3025.0
2022-10-04 10:50:00,198.91,199.08,198.69,198.9,6170.0,198.91,199.08,198.69,198.9,6170.0
2022-10-04 10:55:00,198.79,199.01,198.62,198.91,8165.0,198.79,199.01,198.62,198.91,8165.0
2022-10-04 11:00:00,199.06,199.06,198.47,198.52,3487.0,199.06,199.06,198.47,198.52,3487.0
2022-10-04 11:05:00,198.64,199.27,198.6,199.0,3900.0,198.64,199.27,198.6,199.0,3900.0
2022-10-04 11:10:00,198.98,199.03,198.75,198.83,7356.0,198.98,199.03,198.75,198.83,7356.0
2022-10-04 11:15:00,198.85,198.99,198.56,198.56,16222.0,198.85,198.99,198.56,198.56,16222.0
2022-10-04 11:20:00,198.71,198.74,198.25,198.25,6335.0,198.71,198.74,198.25,198.25,6335.0
2022-10-04 11:25:00,198.18,198.5,197.91,197.95,27367.0,198.18,198.5,197.91,197.95,27367.0
2022-10-04 11:30:00,197.99,198.0,197.32,197.47,11935.0,197.99,198.0,197.32,197.47,11935.0
2022-10-04 11:35:00,197.53,198.0,197.37,197.52,9158.0,197.53,198.0,197.37,197.52,9158.0
2022-10-04 11:40:00,197.64,197.73,197.3,197.38,10628.0,197.64,197.73,197.3,197.38,10628.0
2022-10-04 11:45:00,197.47,197.8,197.34,197.8,6431.0,197.47,197.8,197.34,197.8,6431.0
2022-10-04 11:50:00,197.8,198.03,197.76,197.94,24950.0,197.8,198.03,197.76,197.94,24950.0
2022-10-04 11:55:00,197.93,198.75,197.74,198.49,27147.0,197.93,198.75,197.74,198.49,27147.0
2022-10-04 12:00:00,198.45,198.9,198.27,198.9,14315.0,198.45,198.9,198.27,198.9,14315.0
2022-10-04 12:05:00,199.01,199.25,198.77,198.84,11700.0,199.01,199.25,198.77,198.84,11700.0
2022-10-04 12:10:00,198.77,199.27,198.68,199.06,14505.0,198.77,199.27,198.68,199.06,14505.0
2022-10-04 12:15:00,198.99,199.08,198.3,198.59,7502.0,198.99,199.08,198.3,198.59,7502.0
2022-10-04 12:20:00,198.65,198.88,198.36,198.71,8555.0,198.65,198.88,198.36,198.71,8555.0
2022-10-04 12:25:00,198.76,198.95,198.71,198.71,8321.0,198.76,198.95,198.71,198.71,8321.0
2022-10-04 12:30:00,198.71,198.81,198.44,198.56,4500.0,198.71,198.81,198.44,198.56,4500.0
2022-10-04 12:35:00,198.6,198.82,198.48,198.81,3094.0,198.6,198.82,198.48,198.81,3094.0
2022-10-04 12:40:00,198.74,198.89,198.64,198.65,5602.0,198.74,198.89,198.64,198.65,5602.0
2022-10-04 12:45:00,198.68,198.68,197.94,198.15,10929.0,198.68,198.68,197.94,198.15,10929.0
2022-10-04 12:50:00,198.21,198.51,198.02,198.02,8221.0,198.21,198.51,198.02,198.02,8221.0
2022-10-04 12:55:00,198.04,198.53,197.94,198.48,4153.0,198.04,198.53,197.94,198.48,4153.0
2022-10-04 13:00:00,198.45,198.62,198.26,198.53,3414.0,198.45,198.62,198.26,198.53,3414.0
2022-10-04 13:05:00,198.36,198.47,198.15,198.24,3342.0,198.36,198.47,198.15,198.24,3342.0
2022-10-04 13:10:00,198.32,198.49,197.93,197.93,2640.0,198.32,198.49,197.93,197.93,2640.0
2022-10-04 13:15:00,197.88,197.88,197.61,197.68,4326.0,197.88,197.88,197.61,197.68,4326.0
2022-10-04 13:20:00,197.65,198.0,197.58,197.85,6708.0,197.65,198.0,197.58,197.85,6708.0
2022-10-04 13:25:00,197.91,198.26,197.91,198.16,2475.0,197.91,198.26,197.91,198.16,2475.0
2022-10-04 13:30:00,198.21,198.44,198.15,198.33,6602.0,198.21,198.44,198.15,198.33,6602.0
2022-10-04 13:35:00,198.39,198.66,198.29,198.49,8577.0,198.39,198.66,198.29,198.49,8577.0
2022-10-04 13:40:00,198.52,198.85,198.52,198.77,3561.0,198.52,198.85,198.52,198.77,3561.0
2022-10-04 13:45:00,198.84,199.23,198.78,199.14,10204.0,198.84,199.23,198.78,199.14,10204.0
2022-10-04 13:50:00,199.25,199.54,199.19,199.35,10094.0,199.25,199.54,199.19,199.35,10094.0
2022-10-04 13:55:00,199.33,199.76,199.24,199.68,8941.0,199.33,199.76,199.24,199.68,8941.0
2022-10-04 14:00:00,199.84,199.94,199.64,199.71,6075.0,199.84,199.94,199.64,199.71,6075.0
2022-10-04 14:05:00,199.76,199.82,199.34,199.45,10704.0,199.76,199.82,199.34,199.45,10704.0
2022-10-04 14:10:00,199.46,199.52,199.32,199.37,8917.0,199.46,199.52,199.32,199.37,8917.0
2022-10-04 14:15:00,199.4,199.56,199.22,199.26,9049.0,199.4,199.56,199.22,199.26,9049.0
2022-10-04 14:20:00,199.24,199.81,199.23,199.81,20026.0,199.24,199.81,199.23,199.81,20026.0
2022-10-04 14:25:00,199.86,200.0,199.35,199.35,12720.0,199.86,200.0,199.35,199.35,12720.0
2022-10-04 14:30:00,199.34,199.92,199.31,199.73,4276.0,199.34,199.92,199.31,199.73,4276.0
2022-10-04 14:35:00,199.78,199.84,199.51,199.59,3432.0,199.78,199.84,199.51,199.59,3432.0
2022-10-04 14:40:00,199.65,199.7,199.29,199.35,5108.0,199.65,199.7,199.29,199.35,5108.0
2022-10-04 14:45:00,199.25,199.77,199.21,199.66,14915.0,199.25,199.77,199.21,199.66,14915.0
2022-10-04 14:50:00,199.63,199.89,199.62,199.77,6217.0,199.63,199.89,199.62,199.77,6217.0
2022-10-04 14:55:00,199.76,200.0,199.66,199.92,6336.0,199.76,200.0,199.66,199.92,6336.0
2022-10-04 15:00:00,199.87,200.19,199.84,200.07,2196.0,199.87,200.19,199.84,200.07,2196.0
2022-10-04 15:05:00,200.06,200.06,199.44,199.62,31292.0,200.06,200.06,199.44,199.62,31292.0
2022-10-04 15:10:00,199.41,199.44,199.0,199.31,5411.0,199.41,199.44,199.0,199.31,5411.0
2022-10-04 15:15:00,199.28,199.6,199.22,199.31,3837.0,199.28,199.6,199.22,199.31,3837.0
2022-10-04 15:20:00,199.31,199.35,198.72,198.95,8906.0,199.31,199.35,198.72,198.95,8906.0
2022-10-04 15:25:00,198.92,199.24,198.8,199.09,8236.0,198.92,199.24,198.8,199.09,8236.0
2022-10-04 15:30:00,199.08,199.16,198.86,199.08,5975.0,199.08,199.16,198.86,199.08,5975.0
2022-10-04 15:35:00,199.08,199.43,198.88,199.13,14919.0,199.08,199.43,198.88,199.13,14919.0
2022-10-04 15:40:00,199.19,199.29,199.01,199.12,5441.0,199.19,199.29,199.01,199.12,5441.0
2022-10-04 15:45:00,199.09,199.43,198.96,199.23,14014.0,199.09,199.43,198.96,199.23,14014.0
2022-10-04 15:50:00,199.35,199.94,199.31,199.87,14560.0,199.35,199.94,199.31,199.87,14560.0
2022-10-04 15:55:00,199.96,200.23,199.67,200.08,55976.0,199.96,200.23,199.67,200.08,55976.0
2022-10-05 09:30:00,196.31,198.26,196.14,197.95,23181.0,196.31,198.26,196.14,197.95,23181.0
2022-10-05 09:35:00,197.74,197.92,196.89,197.23,5500.0,197.74,197.92,196.89,197.23,5500.0
2022-10-05 09:40:00,197.27,197.27,196.76,197.21,2043.0,197.27,197.27,196.76,197.21,2043.0
2022-10-05 09:45:00,197.21,198.0,197.13,197.41,10027.0,197.21,198.0,197.13,197.41,10027.0
2022-10-05 09:50:00,197.43,197.5,196.72,196.76,7782.0,197.43,197.5,196.72,196.76,7782.0
2022-10-05 09:55:00,196.76,197.09,196.75,197.0,6925.0,196.76,197.09,196.75,197.0,6925.0
2022-10-05 10:00:00,196.87,197.0,195.84,195.94,5172.0,196.87,197.0,195.84,195.94,5172.0
2022-10-05 10:05:00,195.93,196.35,195.78,196.22,8076.0,195.93,196.35,195.78,196.22,8076.0
2022-10-05 10:10:00,196.15,197.1,196.08,196.7,6210.0,196.15,197.1,196.08,196.7,6210.0
2022-10-05 10:15:00,196.61,196.61,195.82,195.82,4617.0,196.61,196.61,195.82,195.82,4617.0
2022-10-05 10:20:00,195.86,196.38,195.76,195.85,3980.0,195.86,196.38,195.76,195.85,3980.0
2022-10-05 10:25:00,195.91,196.02,195.51,195.56,6600.0,195.91,196.02,195.51,195.56,6600.0
2022-10-05 10:30:00,195.47,195.76,195.28,195.34,5213.0,195.47,195.76,195.28,195.34,5213.0
2022-10-05 10:35:00,195.36,195.89,195.27,195.68,7217.0,195.36,195.89,195.27,195.68,7217.0
2022-10-05 10:40:00,195.56,195.9,195.34,195.56,5868.0,195.56,195.9,195.34,195.56,5868.0
2022-10-05 10:45:00,195.59,195.82,195.46,195.63,6803.0,195.59,195.82,195.46,195.63,6803.0
2022-10-05 10:50:00,195.53,195.53,195.1,195.38,2905.0,195.53,195.53,195.1,195.38,2905.0
2022-10-05 10:55:00,195.34,195.34,194.78,194.86,3399.0,195.34,195.34,194.78,194.86,3399.0
2022-10-05 11:00:00,194.82,195.61,194.78,195.55,8330.0,194.82,195.61,194.78,195.55,8330.0
2022-10-05 11:05:00,195.4,195.59,195.2,195.46,4597.0,195.4,195.59,195.2,195.46,4597.0
2022-10-05 11:10:00,195.4,196.0,195.3,196.0,2900.0,195.4,196.0,195.3,196.0,2900.0
2022-10-05 11:15:00,196.02,196.22,195.85,196.2,3125.0,196.02,196.22,195.85,196.2,3125.0
2022-10-05 11:20:00,196.12,196.43,196.02,196.41,1700.0,196.12,196.43,196.02,196.41,1700.0
2022-10-05 11:25:00,196.48,196.67,196.4,196.65,2408.0,196.48,196.67,196.4,196.65,2408.0
2022-10-05 11:30:00,196.6,196.78,196.46,196.78,6128.0,196.6,196.78,196.46,196.78,6128.0
2022-10-05 11:35:00,196.78,197.05,196.76,196.93,6281.0,196.78,197.05,196.76,196.93,6281.0
2022-10-05 11:40:00,196.9,197.05,196.77,196.77,2944.0,196.9,197.05,196.77,196.77,2944.0
2022-10-05 11:45:00,196.79,196.89,196.65,196.67,4300.0,196.79,196.89,196.65,196.67,4300.0
2022-10-05 11:50:00,196.59,197.17,196.59,197.09,3178.0,196.59,197.17,196.59,197.09,3178.0
2022-10-05 11:55:00,197.15,197.28,197.0,197.17,12200.0,197.15,197.28,197.0,197.17,12200.0
2022-10-05 12:00:00,197.22,197.31,196.89,196.93,3608.0,197.22,197.31,196.89,196.93,3608.0
2022-10-05 12:05:00,197.07,198.23,197.07,198.15,25787.0,197.07,198.23,197.07,198.15,25787.0
2022-10-05 12:10:00,197.97,198.81,197.96,198.71,58127.0,197.97,198.81,197.96,198.71,58127.0
2022-10-05 12:15:00,198.63,199.12,198.53,199.03,20595.0,198.63,199.12,198.53,199.03,20595.0
2022-10-05 12:20:00,199.03,199.16,198.84,198.91,18699.0,199.03,199.16,198.84,198.91,18699.0
2022-10-05 12:25:00,198.87,199.17,198.69,199.09,20537.0,198.87,199.17,198.69,199.09,20537.0
2022-10-05 12:30:00,199.08,199.32,198.82,199.12,20933.0,199.08,199.32,198.82,199.12,20933.0
2022-10-05 12:35:00,199.09,199.27,199.03,199.19,14779.0,199.09,199.27,199.03,199.19,14779.0
2022-10-05 12:40:00,199.11,199.65,199.03,199.65,15060.0,199.11,199.65,199.03,199.65,15060.0
2022-10-05 12:45:00,199.65,200.0,199.46,200.0,14288.0,199.65,200.0,199.46,200.0,14288.0
2022-10-05 12:50:00,199.98,200.09,199.78,199.97,56558.0,199.98,200.09,199.78,199.97,56558.0
2022-10-05 12:55:00,199.94,200.38,199.94,200.12,55891.0,199.94,200.38,199.94,200.12,55891.0
2022-10-05 13:00:00,200.23,200.45,200.06,200.45,12977.0,200.23,200.45,200.06,200.45,12977.0
2022-10-05 13:05:00,200.42,200.96,200.42,200.93,13183.0,200.42,200.96,200.42,200.93,13183.0
2022-10-05 13:10:00,200.97,201.58,200.97,201.58,6509.0,200.97,201.58,200.97,201.58,6509.0
2022-10-05 13:15:00,201.68,202.14,201.58,202.01,11137.0,201.68,202.14,201.58,202.01,11137.0
2022-10-05 13:20:00,202.02,202.47,201.94,202.22,8239.0,202.02,202.47,201.94,202.22,8239.0
2022-10-05 13:25:00,202.36,202.44,202.19,202.35,2296.0,202.36,202.44,202.19,202.35,2296.0
2022-10-05 13:30:00,202.38,202.49,201.91,202.03,9239.0,202.38,202.49,201.91,202.03,9239.0
2022-10-05 13:35:00,202.0,202.64,201.86,202.64,6951.0,202.0,202.64,201.86,202.64,6951.0
2022-10-05 13:40:00,202.63,202.98,202.49,202.93,10658.0,202.63,202.98,202.49,202.93,10658.0
2022-10-05 13:45:00,202.86,203.56,202.85,203.53,9015.0,202.86,203.56,202.85,203.53,9015.0
2022-10-05 13:50:00,203.58,203.6,202.83,202.89,9551.0,203.58,203.6,202.83,202.89,9551.0
2022-10-05 13:55:00,202.9,203.03,202.27,202.27,11092.0,202.9,203.03,202.27,202.27,11092.0
2022-10-05 14:00:00,202.25,203.18,202.15,202.97,9265.0,202.25,203.18,202.15,202.97,9265.0
2022-10-05 14:05:00,202.99,203.24,202.96,203.03,10408.0,202.99,203.24,202.96,203.03,10408.0
2022-10-05 14:10:00,203.07,203.43,202.86,203.23,20186.0,203.07,203.43,202.86,203.23,20186.0
2022-10-05 14:15:00,203.19,203.2,202.76,202.95,14844.0,203.19,203.2,202.76,202.95,14844.0
2022-10-05 14:20:00,202.94,202.95,202.63,202.87,5236.0,202.94,202.95,202.63,202.87,5236.0
2022-10-05 14:25:00,202.88,203.03,202.65,202.88,4394.0,202.88,203.03,202.65,202.88,4394.0
2022-10-05 14:30:00,202.9,203.09,202.87,202.87,2700.0,202.9,203.09,202.87,202.87,2700.0
2022-10-05 14:35:00,202.75,203.54,202.74,203.37,9742.0,202.75,203.54,202.74,203.37,9742.0
2022-10-05 14:40:00,203.3,203.54,203.18,203.54,5980.0,203.3,203.54,203.18,203.54,5980.0
2022-10-05 14:45:00,203.54,203.79,203.44,203.48,23951.0,203.54,203.79,203.44,203.48,23951.0
2022-10-05 14:50:00,203.52,203.79,203.35,203.44,13524.0,203.52,203.79,203.35,203.44,13524.0
2022-10-05 14:55:00,203.45,203.6,203.05,203.24,24946.0,203.45,203.6,203.05,203.24,24946.0
2022-10-05 15:00:00,203.39,203.56,203.23,203.47,19538.0,203.39,203.56,203.23,203.47,19538.0
2022-10-05 15:05:00,203.53,203.55,203.27,203.5,6773.0,203.53,203.55,203.27,203.5,6773.0
2022-10-05 15:10:00,203.5,204.39,203.36,204.35,87725.0,203.5,204.39,203.36,204.35,87725.0
2022-10-05 15:15:00,204.36,205.18,204.25,204.84,35789.0,204.36,205.18,204.25,204.84,35789.0
2022-10-05 15:20:00,204.83,204.86,204.19,204.4,10200.0,204.83,204.86,204.19,204.4,10200.0
2022-10-05 15:25:00,204.48,204.56,204.17,204.47,14314.0,204.48,204.56,204.17,204.47,14314.0
2022-10-05 15:30:00,204.41,204.7,204.4,204.53,9562.0,204.41,204.7,204.4,204.53,9562.0
2022-10-05 15:35:00,204.49,204.73,204.34,204.66,15995.0,204.49,204.73,204.34,204.66,15995.0
2022-10-05 15:40:00,204.64,204.94,204.55,204.89,15803.0,204.64,204.94,204.55,204.89,15803.0
2022-10-05 15:45:00,204.85,205.06,204.66,204.78,43583.0,204.85,205.06,204.66,204.78,43583.0
2022-10-05 15:50:00,204.7,204.74,204.02,204.25,77785.0,204.7,204.74,204.02,204.25,77785.0
2022-10-05 15:55:00,204.3,205.1,204.29,204.53,151993.0,204.3,205.1,204.29,204.53,151993.0
2022-10-06 09:30:00,203.81,205.31,203.36,205.31,26180.0,203.81,205.31,203.36,205.31,26180.0
2022-10-06 09:35:00,205.26,207.09,205.26,206.81,15269.0,205.26,207.09,205.26,206.81,15269.0
2022-10-06 09:40:00,206.73,208.68,206.7,208.36,25131.0,206.73,208.68,206.7,208.36,25131.0
2022-10-06 09:45:00,208.39,209.15,208.28,208.52,30324.0,208.39,209.15,208.28,208.52,30324.0
2022-10-06 09:50:00,208.54,209.64,208.25,209.19,18632.0,208.54,209.64,208.25,209.19,18632.0
2022-10-06 09:55:00,209.33,209.33,207.82,208.12,15839.0,209.33,209.33,207.82,208.12,15839.0
2022-10-06 10:00:00,207.98,208.02,205.62,205.74,12811.0,207.98,208.02,205.62,205.74,12811.0
2022-10-06 10:05:00,205.61,205.8,204.8,205.05,11045.0,205.61,205.8,204.8,205.05,11045.0
2022-10-06 10:10:00,205.09,205.1,204.02,204.23,7063.0,205.09,205.1,204.02,204.23,7063.0
2022-10-06 10:15:00,204.13,205.49,204.13,204.48,9898.0,204.13,205.49,204.13,204.48,9898.0
2022-10-06 10:20:00,204.38,204.54,203.92,204.48,6557.0,204.38,204.54,203.92,204.48,6557.0
2022-10-06 10:25:00,204.38,204.86,203.95,203.97,6504.0,204.38,204.86,203.95,203.97,6504.0
2022-10-06 10:30:00,203.96,205.15,203.96,204.49,9784.0,203.96,205.15,203.96,204.49,9784.0
2022-10-06 10:35:00,204.41,205.27,204.33,204.82,5644.0,204.41,205.27,204.33,204.82,5644.0
2022-10-06 10:40:00,204.79,205.27,204.78,204.89,8183.0,204.79,205.27,204.78,204.89,8183.0
2022-10-06 10:45:00,204.83,205.85,204.64,205.76,22478.0,204.83,205.85,204.64,205.76,22478.0
2022-10-06 10:50:00,205.74,205.77,205.47,205.65,4695.0,205.74,205.77,205.47,205.65,4695.0
2022-10-06 10:55:00,205.65,206.7,205.6,206.45,13546.0,205.65,206.7,205.6,206.45,13546.0
2022-10-06 11:00:00,206.38,206.62,205.34,205.46,10727.0,206.38,206.62,205.34,205.46,10727.0
2022-10-06 11:05:00,205.88,206.16,205.55,206.13,2558.0,205.88,206.16,205.55,206.13,2558.0
2022-10-06 11:10:00,205.99,205.99,205.55,205.59,5761.0,205.99,205.99,205.55,205.59,5761.0
2022-10-06 11:15:00,205.66,206.71,205.6,206.71,5733.0,205.66,206.71,205.6,206.71,5733.0
2022-10-06 11:20:00,206.56,207.25,206.53,207.13,10397.0,206.56,207.25,206.53,207.13,10397.0
2022-10-06 11:25:00,207.12,207.12,206.44,207.0,8497.0,207.12,207.12,206.44,207.0,8497.0
2022-10-06 11:30:00,206.94,207.07,206.2,206.33,8681.0,206.94,207.07,206.2,206.33,8681.0
2022-10-06 11:35:00,206.29,206.51,206.05,206.2,6468.0,206.29,206.51,206.05,206.2,6468.0
2022-10-06 11:40:00,206.3,206.6,206.08,206.36,8405.0,206.3,206.6,206.08,206.36,8405.0
2022-10-06 11:45:00,206.56,207.41,206.56,207.38,4251.0,206.56,207.41,206.56,207.38,4251.0
2022-10-06 11:50:00,207.31,207.95,207.24,207.57,9694.0,207.31,207.95,207.24,207.57,9694.0
2022-10-06 11:55:00,207.62,207.79,206.32,206.41,11112.0,207.62,207.79,206.32,206.41,11112.0
2022-10-06 12:00:00,206.41,206.5,205.64,205.64,4000.0,206.41,206.5,205.64,205.64,4000.0
2022-10-06 12:05:00,205.63,205.81,205.07,205.12,4983.0,205.63,205.81,205.07,205.12,4983.0
2022-10-06 12:10:00,205.18,205.3,204.79,205.2,7047.0,205.18,205.3,204.79,205.2,7047.0
2022-10-06 12:15:00,205.55,205.59,205.13,205.13,3300.0,205.55,205.59,205.13,205.13,3300.0
2022-10-06 12:20:00,205.19,205.51,205.06,205.33,6171.0,205.19,205.51,205.06,205.33,6171.0
2022-10-06 12:25:00,205.48,205.69,205.29,205.69,3284.0,205.48,205.69,205.29,205.69,3284.0
2022-10-06 12:30:00,205.68,205.89,205.13,205.7,9833.0,205.68,205.89,205.13,205.7,9833.0
2022-10-06 12:35:00,205.67,206.02,205.67,205.99,17793.0,205.67,206.02,205.67,205.99,17793.0
2022-10-06 12:40:00,205.98,206.34,205.76,206.17,5583.0,205.98,206.34,205.76,206.17,5583.0
2022-10-06 12:45:00,206.15,206.4,205.94,206.1,3679.0,206.15,206.4,205.94,206.1,3679.0
2022-10-06 12:50:00,206.02,206.06,205.79,206.01,3755.0,206.02,206.06,205.79,206.01,3755.0
2022-10-06 12:55:00,206.01,206.01,205.79,205.84,10170.0,206.01,206.01,205.79,205.84,10170.0
2022-10-06 13:00:00,205.83,206.08,205.75,206.08,27250.0,205.83,206.08,205.75,206.08,27250.0
2022-10-06 13:05:00,206.27,206.27,205.85,206.0,9704.0,206.27,206.27,205.85,206.0,9704.0
2022-10-06 13:10:00,205.94,206.57,205.89,206.57,7981.0,205.94,206.57,205.89,206.57,7981.0
2022-10-06 13:15:00,206.61,206.71,206.36,206.49,4296.0,206.61,206.71,206.36,206.49,4296.0
2022-10-06 13:20:00,206.66,207.13,206.63,206.69,5532.0,206.66,207.13,206.63,206.69,5532.0
2022-10-06 13:25:00,206.69,206.93,206.54,206.93,4616.0,206.69,206.93,206.54,206.93,4616.0
2022-10-06 13:30:00,206.9,206.9,206.02,206.12,6600.0,206.9,206.9,206.02,206.12,6600.0
2022-10-06 13:35:00,206.06,206.23,205.89,206.12,6138.0,206.06,206.23,205.89,206.12,6138.0
2022-10-06 13:40:00,206.12,206.35,206.05,206.22,6692.0,206.12,206.35,206.05,206.22,6692.0
2022-10-06 13:45:00,206.16,206.46,206.08,206.45,6313.0,206.16,206.46,206.08,206.45,6313.0
2022-10-06 13:50:00,206.42,206.47,205.89,206.17,8076.0,206.42,206.47,205.89,206.17,8076.0
2022-10-06 13:55:00,206.2,206.25,206.09,206.19,7602.0,206.2,206.25,206.09,206.19,7602.0
2022-10-06 14:00:00,206.17,206.26,205.79,205.88,26597.0,206.17,206.26,205.79,205.88,26597.0
2022-10-06 14:05:00,205.88,206.07,205.69,205.92,36667.0,205.88,206.07,205.69,205.92,36667.0
2022-10-06 14:10:00,205.95,206.09,205.76,206.01,4407.0,205.95,206.09,205.76,206.01,4407.0
2022-10-06 14:15:00,205.97,206.13,205.85,206.13,6912.0,205.97,206.13,205.85,206.13,6912.0
2022-10-06 14:20:00,206.04,206.51,206.04,206.32,5379.0,206.04,206.51,206.04,206.32,5379.0
2022-10-06 14:25:00,206.32,206.38,206.07,206.19,4993.0,206.32,206.38,206.07,206.19,4993.0
2022-10-06 14:30:00,206.24,206.44,205.76,205.76,5171.0,206.24,206.44,205.76,205.76,5171.0
2022-10-06 14:35:00,205.83,206.21,205.81,205.99,8812.0,205.83,206.21,205.81,205.99,8812.0
2022-10-06 14:40:00,205.91,205.97,205.7,205.77,10225.0,205.91,205.97,205.7,205.77,10225.0
2022-10-06 14:45:00,205.72,205.74,205.43,205.6,15115.0,205.72,205.74,205.43,205.6,15115.0
2022-10-06 14:50:00,205.61,205.84,205.33,205.71,20532.0,205.61,205.84,205.33,205.71,20532.0
2022-10-06 14:55:00,205.75,206.32,205.75,206.02,10036.0,205.75,206.32,205.75,206.02,10036.0
2022-10-06 15:00:00,206.09,206.45,205.91,206.45,5909.0,206.09,206.45,205.91,206.45,5909.0
2022-10-06 15:05:00,206.45,206.51,206.1,206.51,15302.0,206.45,206.51,206.1,206.51,15302.0
2022-10-06 15:10:00,206.42,206.53,205.94,206.53,7104.0,206.42,206.53,205.94,206.53,7104.0
2022-10-06 15:15:00,206.53,207.17,206.32,206.5,33546.0,206.53,207.17,206.32,206.5,33546.0
2022-10-06 15:20:00,206.49,207.05,206.44,206.75,9739.0,206.49,207.05,206.44,206.75,9739.0
2022-10-06 15:25:00,206.77,207.1,206.65,207.07,11020.0,206.77,207.1,206.65,207.07,11020.0
2022-10-06 15:30:00,207.12,207.23,206.89,207.06,16597.0,207.12,207.23,206.89,207.06,16597.0
2022-10-06 15:35:00,207.04,207.16,206.7,206.72,14626.0,207.04,207.16,206.7,206.72,14626.0
2022-10-06 15:40:00,206.69,207.01,206.63,206.93,12372.0,206.69,207.01,206.63,206.93,12372.0
2022-10-06 15:45:00,206.81,207.08,206.43,206.63,17078.0,206.81,207.08,206.43,206.63,17078.0
2022-10-06 15:50:00,206.78,206.9,206.41,206.51,48332.0,206.78,206.9,206.41,206.51,48332.0
2022-10-06 15:55:00,206.53,206.63,205.7,205.84,85733.0,206.53,206.63,205.7,205.84,85733.0
2022-10-07 09:30:00,201.61,202.17,200.34,200.94,26872.0,201.61,202.17,200.34,200.94,26872.0
2022-10-07 09:35:00,200.86,201.44,200.34,201.26,6027.0,200.86,201.44,200.34,201.26,6027.0
2022-10-07 09:40:00,200.97,201.76,199.89,200.36,9006.0,200.97,201.76,199.89,200.36,9006.0
2022-10-07 09:45:00,200.14,200.3,199.2,199.26,3339.0,200.14,200.3,199.2,199.26,3339.0
2022-10-07 09:50:00,199.06,199.62,198.33,198.99,9872.0,199.06,199.62,198.33,198.99,9872.0
2022-10-07 09:55:00,198.66,198.92,198.48,198.92,4212.0,198.66,198.92,198.48,198.92,4212.0
2022-10-07 10:00:00,199.27,199.27,198.42,198.42,2229.0,199.27,199.27,198.42,198.42,2229.0
2022-10-07 10:05:00,198.64,199.02,198.56,199.02,4989.0,198.64,199.02,198.56,199.02,4989.0
2022-10-07 10:10:00,199.04,199.32,198.8,199.03,3037.0,199.04,199.32,198.8,199.03,3037.0
2022-10-07 10:15:00,199.47,199.81,199.28,199.53,3603.0,199.47,199.81,199.28,199.53,3603.0
2022-10-07 10:20:00,199.53,200.02,199.22,199.68,2700.0,199.53,200.02,199.22,199.68,2700.0
2022-10-07 10:25:00,199.81,200.13,199.74,199.82,3800.0,199.81,200.13,199.74,199.82,3800.0
2022-10-07 10:30:00,199.81,200.04,199.38,199.38,6100.0,199.81,200.04,199.38,199.38,6100.0
2022-10-07 10:35:00,199.31,199.49,199.16,199.32,7600.0,199.31,199.49,199.16,199.32,7600.0
2022-10-07 10:40:00,199.33,199.59,199.18,199.56,55717.0,199.33,199.59,199.18,199.56,55717.0
2022-10-07 10:45:00,199.69,199.87,199.44,199.44,4707.0,199.69,199.87,199.44,199.44,4707.0
2022-10-07 10:50:00,199.26,199.26,198.63,199.1,3091.0,199.26,199.26,198.63,199.1,3091.0
2022-10-07 10:55:00,199.13,199.42,198.65,198.65,5241.0,199.13,199.42,198.65,198.65,5241.0
2022-10-07 11:00:00,198.84,199.11,198.74,198.94,8846.0,198.84,199.11,198.74,198.94,8846.0
2022-10-07 11:05:00,198.9,198.94,198.39,198.51,3622.0,198.9,198.94,198.39,198.51,3622.0
2022-10-07 11:10:00,198.45,198.63,198.06,198.34,2807.0,198.45,198.63,198.06,198.34,2807.0
2022-10-07 11:15:00,198.49,198.59,197.69,197.69,7120.0,198.49,198.59,197.69,197.69,7120.0
2022-10-07 11:20:00,197.58,197.6,197.26,197.37,3126.0,197.58,197.6,197.26,197.37,3126.0
2022-10-07 11:25:00,197.35,197.64,197.35,197.64,4562.0,197.35,197.64,197.35,197.64,4562.0
2022-10-07 11:30:00,197.75,198.31,197.75,198.11,8224.0,197.75,198.31,197.75,198.11,8224.0
2022-10-07 11:35:00,198.03,198.31,197.87,197.93,1837.0,198.03,198.31,197.87,197.93,1837.0
2022-10-07 11:40:00,198.02,198.02,196.99,196.99,4345.0,198.02,198.02,196.99,196.99,4345.0
2022-10-07 11:45:00,197.04,197.1,196.8,196.87,1907.0,197.04,197.1,196.8,196.87,1907.0
2022-10-07 11:50:00,196.79,197.15,196.76,196.99,3655.0,196.79,197.15,196.76,196.99,3655.0
2022-10-07 11:55:00,196.94,197.38,196.93,197.33,3071.0,196.94,197.38,196.93,197.33,3071.0
2022-10-07 12:00:00,196.96,197.24,196.96,197.14,5972.0,196.96,197.24,196.96,197.14,5972.0
2022-10-07 12:05:00,197.23,197.24,197.0,197.09,4013.0,197.23,197.24,197.0,197.09,4013.0
2022-10-07 12:10:00,197.19,197.36,196.98,196.98,2240.0,197.19,197.36,196.98,196.98,2240.0
2022-10-07 12:15:00,196.94,196.97,196.57,196.57,1723.0,196.94,196.97,196.57,196.57,1723.0
2022-10-07 12:20:00,196.71,196.71,196.26,196.38,2705.0,196.71,196.71,196.26,196.38,2705.0
2022-10-07 12:25:00,196.02,196.37,196.0,196.07,3228.0,196.02,196.37,196.0,196.07,3228.0
2022-10-07 12:30:00,196.17,196.17,195.84,195.85,3142.0,196.17,196.17,195.84,195.85,3142.0
2022-10-07 12:35:00,195.85,195.98,195.74,195.83,1700.0,195.85,195.98,195.74,195.83,1700.0
2022-10-07 12:40:00,195.92,195.93,195.54,195.54,2235.0,195.92,195.93,195.54,195.54,2235.0
2022-10-07 12:45:00,195.62,195.62,195.28,195.28,1304.0,195.62,195.62,195.28,195.28,1304.0
2022-10-07 12:50:00,195.21,195.34,195.2,195.21,1320.0,195.21,195.34,195.2,195.21,1320.0
2022-10-07 12:55:00,195.29,195.5,195.29,195.43,1371.0,195.29,195.5,195.29,195.43,1371.0
2022-10-07 13:00:00,195.31,195.31,194.94,195.11,3408.0,195.31,195.31,194.94,195.11,3408.0
2022-10-07 13:05:00,195.14,195.19,194.89,194.92,1800.0,195.14,195.19,194.89,194.92,1800.0
2022-10-07 13:10:00,194.97,195.45,194.95,195.4,1300.0,194.97,195.45,194.95,195.4,1300.0
2022-10-07 13:15:00,195.47,195.79,195.47,195.73,1705.0,195.47,195.79,195.47,195.73,1705.0
2022-10-07 13:20:00,195.64,195.73,195.45,195.49,4133.0,195.64,195.73,195.45,195.49,4133.0
2022-10-07 13:25:00,195.44,195.7,195.42,195.48,2447.0,195.44,195.7,195.42,195.48,2447.0
2022-10-07 13:30:00,195.43,195.43,195.0,195.19,4907.0,195.43,195.43,195.0,195.19,4907.0
2022-10-07 13:35:00,195.12,195.26,195.1,195.17,3932.0,195.12,195.26,195.1,195.17,3932.0
2022-10-07 13:40:00,195.26,195.75,195.21,195.7,8736.0,195.26,195.75,195.21,195.7,8736.0
2022-10-07 13:45:00,195.77,195.77,195.32,195.32,5402.0,195.77,195.77,195.32,195.32,5402.0
2022-10-07 13:50:00,195.32,195.43,194.85,194.99,3419.0,195.32,195.43,194.85,194.99,3419.0
2022-10-07 13:55:00,194.92,195.01,194.65,194.78,2150.0,194.92,195.01,194.65,194.78,2150.0
2022-10-07 14:00:00,194.69,194.89,194.66,194.77,3244.0,194.69,194.89,194.66,194.77,3244.0
2022-10-07 14:05:00,194.83,195.05,194.8,194.82,2137.0,194.83,195.05,194.8,194.82,2137.0
2022-10-07 14:10:00,194.8,195.07,194.67,194.95,3351.0,194.8,195.07,194.67,194.95,3351.0
2022-10-07 14:15:00,195.08,195.14,194.8,194.86,2925.0,195.08,195.14,194.8,194.86,2925.0
2022-10-07 14:20:00,194.78,194.8,194.38,194.39,4271.0,194.78,194.8,194.38,194.39,4271.0
2022-10-07 14:25:00,194.59,194.59,194.21,194.22,4600.0,194.59,194.59,194.21,194.22,4600.0
2022-10-07 14:30:00,194.25,194.37,194.04,194.37,2250.0,194.25,194.37,194.04,194.37,2250.0
2022-10-07 14:35:00,194.36,194.65,194.36,194.59,36391.0,194.36,194.65,194.36,194.59,36391.0
2022-10-07 14:40:00,194.61,194.88,194.19,194.2,7293.0,194.61,194.88,194.19,194.2,7293.0
2022-10-07 14:45:00,194.27,194.32,194.09,194.32,8037.0,194.27,194.32,194.09,194.32,8037.0
2022-10-07 14:50:00,194.48,194.51,194.22,194.32,1524.0,194.48,194.51,194.22,194.32,1524.0
2022-10-07 14:55:00,194.27,194.44,194.18,194.44,2535.0,194.27,194.44,194.18,194.44,2535.0
2022-10-07 15:00:00,194.48,195.07,194.48,195.0,9586.0,194.48,195.07,194.48,195.0,9586.0
2022-10-07 15:05:00,195.0,195.0,194.71,194.92,6014.0,195.0,195.0,194.71,194.92,6014.0
2022-10-07 15:10:00,194.9,195.0,194.45,194.54,4530.0,194.9,195.0,194.45,194.54,4530.0
2022-10-07 15:15:00,194.66,194.7,194.2,194.27,3559.0,194.66,194.7,194.2,194.27,3559.0
2022-10-07 15:20:00,194.25,194.34,193.96,194.05,6962.0,194.25,194.34,193.96,194.05,6962.0
2022-10-07 15:25:00,194.12,194.12,193.78,194.08,5859.0,194.12,194.12,193.78,194.08,5859.0
2022-10-07 15:30:00,193.97,193.98,193.27,193.37,8609.0,193.97,193.98,193.27,193.37,8609.0
2022-10-07 15:35:00,193.37,194.24,193.35,194.24,10019.0,193.37,194.24,193.35,194.24,10019.0
2022-10-07 15:40:00,194.26,194.5,193.98,194.31,9220.0,194.26,194.5,193.98,194.31,9220.0
2022-10-07 15:45:00,194.3,194.3,193.7,193.98,19249.0,194.3,194.3,193.7,193.98,19249.0
2022-10-07 15:50:00,194.13,194.79,194.11,194.31,29778.0,194.13,194.79,194.11,194.31,29778.0
2022-10-07 15:55:00,194.28,195.06,194.21,194.75,71078.0,194.28,195.06,194.21,194.75,71078.0
2022-10-10 09:30:00,194.66,195.51,193.62,194.09,10077.0,194.66,195.51,193.62,194.09,10077.0
2022-10-10 09:35:00,193.26,193.26,192.44,192.44,1117.0,193.26,193.26,192.44,192.44,1117.0
2022-10-10 09:40:00,192.43,193.48,192.42,192.88,21380.0,192.43,193.48,192.42,192.88,21380.0
2022-10-10 09:45:00,192.96,193.47,192.77,192.82,6819.0,192.96,193.47,192.77,192.82,6819.0
2022-10-10 09:50:00,192.68,193.01,191.78,191.87,2841.0,192.68,193.01,191.78,191.87,2841.0
2022-10-10 09:55:00,191.66,192.14,191.48,191.59,15696.0,191.66,192.14,191.48,191.59,15696.0
2022-10-10 10:00:00,191.73,192.28,191.07,191.1,7750.0,191.73,192.28,191.07,191.1,7750.0
2022-10-10 10:05:00,191.17,191.74,190.86,190.86,5592.0,191.17,191.74,190.86,190.86,5592.0
2022-10-10 10:10:00,191.05,191.27,190.83,191.03,3682.0,191.05,191.27,190.83,191.03,3682.0
2022-10-10 10:15:00,190.73,191.27,190.72,191.12,18009.0,190.73,191.27,190.72,191.12,18009.0
2022-10-10 10:20:00,191.13,191.39,190.91,190.91,4400.0,191.13,191.39,190.91,190.91,4400.0
2022-10-10 10:25:00,190.9,191.74,190.8,191.25,9305.0,190.9,191.74,190.8,191.25,9305.0
2022-10-10 10:30:00,191.33,191.44,190.2,190.25,7317.0,191.33,191.44,190.2,190.25,7317.0
2022-10-10 10:35:00,190.34,190.34,189.31,189.38,5284.0,190.34,190.34,189.31,189.38,5284.0
2022-10-10 10:40:00,189.38,189.5,189.13,189.24,4977.0,189.38,189.5,189.13,189.24,4977.0
2022-10-10 10:45:00,189.36,189.45,188.98,189.25,3854.0,189.36,189.45,188.98,189.25,3854.0
2022-10-10 10:50:00,189.14,189.36,188.64,188.65,3338.0,189.14,189.36,188.64,188.65,3338.0
2022-10-10 10:55:00,188.39,188.71,188.32,188.69,3483.0,188.39,188.71,188.32,188.69,3483.0
2022-10-10 11:00:00,188.47,188.82,188.3,188.62,5475.0,188.47,188.82,188.3,188.62,5475.0
2022-10-10 11:05:00,188.68,188.97,188.66,188.76,2128.0,188.68,188.97,188.66,188.76,2128.0
2022-10-10 11:10:00,189.03,189.23,189.01,189.11,3083.0,189.03,189.23,189.01,189.11,3083.0
2022-10-10 11:15:00,189.09,189.38,188.98,189.15,8557.0,189.09,189.38,188.98,189.15,8557.0
2022-10-10 11:20:00,189.24,190.14,189.23,190.0,3700.0,189.24,190.14,189.23,190.0,3700.0
2022-10-10 11:25:00,189.86,189.97,189.53,189.63,3803.0,189.86,189.97,189.53,189.63,3803.0
2022-10-10 11:30:00,189.72,190.03,189.65,190.03,2567.0,189.72,190.03,189.65,190.03,2567.0
2022-10-10 11:35:00,190.01,190.01,189.5,189.58,2234.0,190.01,190.01,189.5,189.58,2234.0
2022-10-10 11:40:00,189.56,189.72,189.15,189.69,1500.0,189.56,189.72,189.15,189.69,1500.0
2022-10-10 11:45:00,189.62,189.76,189.43,189.76,2108.0,189.62,189.76,189.43,189.76,2108.0
2022-10-10 11:50:00,189.88,190.4,189.87,189.88,3124.0,189.88,190.4,189.87,189.88,3124.0
2022-10-10 11:55:00,189.94,190.21,189.83,189.92,4186.0,189.94,190.21,189.83,189.92,4186.0
2022-10-10 12:00:00,189.71,189.76,189.68,189.72,900.0,189.71,189.76,189.68,189.72,900.0
2022-10-10 12:05:00,189.71,189.85,189.46,189.46,3300.0,189.71,189.85,189.46,189.46,3300.0
2022-10-10 12:10:00,189.48,189.61,189.45,189.5,3245.0,189.48,189.61,189.45,189.5,3245.0
2022-10-10 12:15:00,189.8,189.92,189.73,189.87,5635.0,189.8,189.92,189.73,189.87,5635.0
2022-10-10 12:20:00,189.79,189.79,189.1,189.11,6047.0,189.79,189.79,189.1,189.11,6047.0
2022-10-10 12:25:00,189.12,189.19,188.7,188.72,6305.0,189.12,189.19,188.7,188.72,6305.0
2022-10-10 12:30:00,188.71,188.95,188.28,188.5,6100.0,188.71,188.95,188.28,188.5,6100.0
2022-10-10 12:35:00,188.48,188.64,188.3,188.59,1100.0,188.48,188.64,188.3,188.59,1100.0
2022-10-10 12:40:00,188.75,188.76,188.19,188.25,5645.0,188.75,188.76,188.19,188.25,5645.0
2022-10-10 12:45:00,188.13,188.18,187.56,187.78,5630.0,188.13,188.18,187.56,187.78,5630.0
2022-10-10 12:50:00,187.78,187.92,187.68,187.89,2677.0,187.78,187.92,187.68,187.89,2677.0
2022-10-10 12:55:00,187.99,188.36,187.89,187.94,9411.0,187.99,188.36,187.89,187.94,9411.0
2022-10-10 13:00:00,187.85,187.85,187.51,187.64,1985.0,187.85,187.85,187.51,187.64,1985.0
2022-10-10 13:05:00,187.66,187.72,187.6,187.64,1786.0,187.66,187.72,187.6,187.64,1786.0
2022-10-10 13:10:00,187.63,188.4,187.51,188.08,5400.0,187.63,188.4,187.51,188.08,5400.0
2022-10-10 13:15:00,188.42,188.42,188.0,188.21,1900.0,188.42,188.42,188.0,188.21,1900.0
2022-10-10 13:20:00,188.2,188.59,188.2,188.47,6231.0,188.2,188.59,188.2,188.47,6231.0
2022-10-10 13:25:00,188.48,188.64,188.28,188.58,7400.0,188.48,188.64,188.28,188.58,7400.0
2022-10-10 13:30:00,188.52,189.21,188.49,189.03,8100.0,188.52,189.21,188.49,189.03,8100.0
2022-10-10 13:35:00,188.86,189.51,188.85,189.33,47173.0,188.86,189.51,188.85,189.33,47173.0
2022-10-10 13:40:00,189.39,189.53,189.01,189.13,12709.0,189.39,189.53,189.01,189.13,12709.0
2022-10-10 13:45:00,189.04,191.07,189.04,190.96,75711.0,189.04,191.07,189.04,190.96,75711.0
2022-10-10 13:50:00,190.83,191.48,190.77,191.48,13427.0,190.83,191.48,190.77,191.48,13427.0
2022-10-10 13:55:00,191.56,191.59,191.21,191.27,8775.0,191.56,191.59,191.21,191.27,8775.0
2022-10-10 14:00:00,191.27,191.5,191.11,191.2,7845.0,191.27,191.5,191.11,191.2,7845.0
2022-10-10 14:05:00,191.17,191.34,190.92,191.0,7246.0,191.17,191.34,190.92,191.0,7246.0
2022-10-10 14:10:00,190.92,191.09,190.29,190.29,5379.0,190.92,191.09,190.29,190.29,5379.0
2022-10-10 14:15:00,190.24,190.31,190.09,190.26,2665.0,190.24,190.31,190.09,190.26,2665.0
2022-10-10 14:20:00,190.48,190.52,189.94,190.16,6128.0,190.48,190.52,189.94,190.16,6128.0
2022-10-10 14:25:00,190.08,190.69,190.07,190.44,2920.0,190.08,190.69,190.07,190.44,2920.0
2022-10-10 14:30:00,190.48,191.27,190.37,191.17,4100.0,190.48,191.27,190.37,191.17,4100.0
2022-10-10 14:35:00,191.03,191.4,190.98,191.4,3400.0,191.03,191.4,190.98,191.4,3400.0
2022-10-10 14:40:00,191.46,191.57,191.01,191.11,5390.0,191.46,191.57,191.01,191.11,5390.0
2022-10-10 14:45:00,191.04,191.09,190.76,190.88,3896.0,191.04,191.09,190.76,190.88,3896.0
2022-10-10 14:50:00,190.9,191.18,190.88,191.06,4523.0,190.9,191.18,190.88,191.06,4523.0
2022-10-10 14:55:00,191.05,191.24,190.81,191.05,3125.0,191.05,191.24,190.81,191.05,3125.0
2022-10-10 15:00:00,191.21,191.43,190.92,191.07,4157.0,191.21,191.43,190.92,191.07,4157.0
2022-10-10 15:05:00,191.13,191.72,190.94,191.35,13976.0,191.13,191.72,190.94,191.35,13976.0
2022-10-10 15:10:00,191.37,191.7,191.23,191.62,4385.0,191.37,191.7,191.23,191.62,4385.0
2022-10-10 15:15:00,191.56,192.37,191.56,192.26,11254.0,191.56,192.37,191.56,192.26,11254.0
2022-10-10 15:20:00,192.48,192.52,192.11,192.13,6223.0,192.48,192.52,192.11,192.13,6223.0
2022-10-10 15:25:00,192.06,192.07,191.29,191.42,4559.0,192.06,192.07,191.29,191.42,4559.0
2022-10-10 15:30:00,191.36,191.88,191.27,191.8,6446.0,191.36,191.88,191.27,191.8,6446.0
2022-10-10 15:35:00,191.76,192.27,191.76,192.21,9403.0,191.76,192.27,191.76,192.21,9403.0
2022-10-10 15:40:00,192.0,192.0,191.51,191.73,7859.0,192.0,192.0,191.51,191.73,7859.0
2022-10-10 15:45:00,191.73,192.17,191.69,192.03,12875.0,191.73,192.17,191.69,192.03,12875.0
2022-10-10 15:50:00,192.0,192.27,191.6,192.18,41668.0,192.0,192.27,191.6,192.18,41668.0
2022-10-10 15:55:00,192.12,192.12,190.88,191.04,83671.0,192.12,192.12,190.88,191.04,83671.0
2022-10-11 09:30:00,190.96,191.02,189.67,190.1,18529.0,190.96,191.02,189.67,190.1,18529.0
2022-10-11 09:35:00,189.94,189.94,188.78,188.78,6764.0,189.94,189.94,188.78,188.78,6764.0
2022-10-11 09:40:00,188.68,188.94,188.25,188.59,9530.0,188.68,188.94,188.25,188.59,9530.0
2022-10-11 09:45:00,188.38,188.92,187.43,187.48,7929.0,188.38,188.92,187.43,187.48,7929.0
2022-10-11 09:50:00,187.65,187.89,187.36,187.67,1900.0,187.65,187.89,187.36,187.67,1900.0
2022-10-11 09:55:00,187.38,187.85,186.94,187.05,4060.0,187.38,187.85,186.94,187.05,4060.0
2022-10-11 10:00:00,187.06,187.06,186.09,186.46,9219.0,187.06,187.06,186.09,186.46,9219.0
2022-10-11 10:05:00,186.3,186.74,186.1,186.63,3440.0,186.3,186.74,186.1,186.63,3440.0
2022-10-11 10:10:00,186.49,187.04,186.34,186.91,4168.0,186.49,187.04,186.34,186.91,4168.0
2022-10-11 10:15:00,186.81,187.35,186.24,186.28,9707.0,186.81,187.35,186.24,186.28,9707.0
2022-10-11 10:20:00,186.43,186.43,185.74,185.86,4943.0,186.43,186.43,185.74,185.86,4943.0
2022-10-11 10:25:00,185.86,186.34,185.85,186.03,3200.0,185.86,186.34,185.85,186.03,3200.0
2022-10-11 10:30:00,185.84,187.07,185.72,186.9,4368.0,185.84,187.07,185.72,186.9,4368.0
2022-10-11 10:35:00,186.8,187.01,186.47,186.95,2870.0,186.8,187.01,186.47,186.95,2870.0
2022-10-11 10:40:00,187.11,187.49,186.77,187.06,4450.0,187.11,187.49,186.77,187.06,4450.0
2022-10-11 10:45:00,187.05,187.07,186.66,186.96,2900.0,187.05,187.07,186.66,186.96,2900.0
2022-10-11 10:50:00,186.95,187.3,186.89,187.18,3208.0,186.95,187.3,186.89,187.18,3208.0
2022-10-11 10:55:00,187.1,187.49,186.7,186.7,2900.0,187.1,187.49,186.7,186.7,2900.0
2022-10-11 11:00:00,186.82,188.42,186.82,187.98,4317.0,186.82,188.42,186.82,187.98,4317.0
2022-10-11 11:05:00,187.71,187.71,187.41,187.45,700.0,187.71,187.71,187.41,187.45,700.0
2022-10-11 11:10:00,187.47,187.68,187.32,187.58,2737.0,187.47,187.68,187.32,187.58,2737.0
2022-10-11 11:15:00,187.68,188.17,187.63,187.9,5273.0,187.68,188.17,187.63,187.9,5273.0
2022-10-11 11:20:00,188.12,188.62,188.12,188.47,4796.0,188.12,188.62,188.12,188.47,4796.0
2022-10-11 11:25:00,188.54,189.06,188.4,188.88,6557.0,188.54,189.06,188.4,188.88,6557.0
2022-10-11 11:30:00,188.88,189.31,188.88,189.25,3495.0,188.88,189.31,188.88,189.25,3495.0
2022-10-11 11:35:00,189.28,189.8,189.2,189.42,8027.0,189.28,189.8,189.2,189.42,8027.0
2022-10-11 11:40:00,189.43,189.85,189.14,189.85,5454.0,189.43,189.85,189.14,189.85,5454.0
2022-10-11 11:45:00,189.78,190.32,189.66,190.2,3748.0,189.78,190.32,189.66,190.2,3748.0
2022-10-11 11:50:00,190.01,190.21,189.55,189.55,3727.0,190.01,190.21,189.55,189.55,3727.0
2022-10-11 11:55:00,189.66,189.85,189.26,189.26,4090.0,189.66,189.85,189.26,189.26,4090.0
2022-10-11 12:00:00,189.24,189.35,188.61,188.61,4660.0,189.24,189.35,188.61,188.61,4660.0
2022-10-11 12:05:00,188.61,188.7,188.17,188.17,3669.0,188.61,188.7,188.17,188.17,3669.0
2022-10-11 12:10:00,188.31,188.66,188.31,188.6,3153.0,188.31,188.66,188.31,188.6,3153.0
2022-10-11 12:15:00,188.82,189.43,188.77,189.43,1600.0,188.82,189.43,188.77,189.43,1600.0
2022-10-11 12:20:00,189.4,189.88,189.34,189.85,4234.0,189.4,189.88,189.34,189.85,4234.0
2022-10-11 12:25:00,189.84,189.91,189.5,189.51,7460.0,189.84,189.91,189.5,189.51,7460.0
2022-10-11 12:30:00,189.5,189.81,189.5,189.65,4000.0,189.5,189.81,189.5,189.65,4000.0
2022-10-11 12:35:00,189.63,189.81,189.52,189.81,3623.0,189.63,189.81,189.52,189.81,3623.0
2022-10-11 12:40:00,189.79,190.32,189.79,190.32,2644.0,189.79,190.32,189.79,190.32,2644.0
2022-10-11 12:45:00,190.45,190.68,190.45,190.52,2967.0,190.45,190.68,190.45,190.52,2967.0
2022-10-11 12:50:00,190.57,190.6,190.33,190.41,2900.0,190.57,190.6,190.33,190.41,2900.0
2022-10-11 12:55:00,190.15,190.31,190.03,190.13,2376.0,190.15,190.31,190.03,190.13,2376.0
2022-10-11 13:00:00,190.15,190.19,190.03,190.09,9060.0,190.15,190.19,190.03,190.09,9060.0
2022-10-11 13:05:00,190.0,190.41,189.87,190.41,8489.0,190.0,190.41,189.87,190.41,8489.0
2022-10-11 13:10:00,190.5,190.61,190.37,190.41,7917.0,190.5,190.61,190.37,190.41,7917.0
2022-10-11 13:15:00,190.42,190.64,190.03,190.35,8692.0,190.42,190.64,190.03,190.35,8692.0
2022-10-11 13:20:00,190.45,190.54,190.32,190.39,4814.0,190.45,190.54,190.32,190.39,4814.0
2022-10-11 13:25:00,190.66,190.66,189.97,190.15,8120.0,190.66,190.66,189.97,190.15,8120.0
2022-10-11 13:30:00,190.25,190.4,190.06,190.39,9773.0,190.25,190.4,190.06,190.39,9773.0
2022-10-11 13:35:00,190.38,190.62,190.23,190.62,5978.0,190.38,190.62,190.23,190.62,5978.0
2022-10-11 13:40:00,190.71,190.82,190.59,190.81,5730.0,190.71,190.82,190.59,190.81,5730.0
2022-10-11 13:45:00,190.82,191.25,190.82,191.17,6900.0,190.82,191.25,190.82,191.17,6900.0
2022-10-11 13:50:00,191.02,191.58,190.91,191.28,7631.0,191.02,191.58,190.91,191.28,7631.0
2022-10-11 13:55:00,191.26,191.48,191.17,191.38,7583.0,191.26,191.48,191.17,191.38,7583.0
2022-10-11 14:00:00,191.4,191.56,191.11,191.47,7476.0,191.4,191.56,191.11,191.47,7476.0
2022-10-11 14:05:00,191.4,191.69,191.13,191.34,8544.0,191.4,191.69,191.13,191.34,8544.0
2022-10-11 14:10:00,191.33,191.33,190.94,191.26,4997.0,191.33,191.33,190.94,191.26,4997.0
2022-10-11 14:15:00,191.25,191.28,190.69,190.7,6788.0,191.25,191.28,190.69,190.7,6788.0
2022-10-11 14:20:00,190.78,191.19,190.74,191.19,4059.0,190.78,191.19,190.74,191.19,4059.0
2022-10-11 14:25:00,191.22,191.46,191.21,191.45,7144.0,191.22,191.46,191.21,191.45,7144.0
2022-10-11 14:30:00,191.44,191.96,191.44,191.96,6703.0,191.44,191.96,191.44,191.96,6703.0
2022-10-11 14:35:00,191.79,191.88,191.55,191.76,9832.0,191.79,191.88,191.55,191.76,9832.0
2022-10-11 14:40:00,191.88,192.03,191.57,191.58,7369.0,191.88,192.03,191.57,191.58,7369.0
2022-10-11 14:45:00,191.55,191.58,190.17,190.3,13764.0,191.55,191.58,190.17,190.3,13764.0
2022-10-11 14:50:00,190.46,190.51,189.73,189.82,9163.0,190.46,190.51,189.73,189.82,9163.0
2022-10-11 14:55:00,189.81,189.84,189.08,189.27,7498.0,189.81,189.84,189.08,189.27,7498.0
2022-10-11 15:00:00,189.26,189.54,189.03,189.34,11821.0,189.26,189.54,189.03,189.34,11821.0
2022-10-11 15:05:00,189.34,189.58,189.2,189.31,11397.0,189.34,189.58,189.2,189.31,11397.0
2022-10-11 15:10:00,189.42,189.5,188.86,189.08,15533.0,189.42,189.5,188.86,189.08,15533.0
2022-10-11 15:15:00,189.06,189.33,188.7,189.08,11436.0,189.06,189.33,188.7,189.08,11436.0
2022-10-11 15:20:00,189.16,189.72,189.14,189.61,7940.0,189.16,189.72,189.14,189.61,7940.0
2022-10-11 15:25:00,189.62,189.69,189.02,189.28,13491.0,189.62,189.69,189.02,189.28,13491.0
2022-10-11 15:30:00,189.33,189.5,188.92,189.32,11080.0,189.33,189.5,188.92,189.32,11080.0
2022-10-11 15:35:00,189.39,190.17,189.36,190.02,9424.0,189.39,190.17,189.36,190.02,9424.0
2022-10-11 15:40:00,190.09,190.14,189.63,190.14,15359.0,190.09,190.14,189.63,190.14,15359.0
2022-10-11 15:45:00,190.14,190.81,189.98,190.76,18561.0,190.14,190.81,189.98,190.76,18561.0
2022-10-11 15:50:00,190.69,190.84,189.91,190.84,50226.0,190.69,190.84,189.91,190.84,50226.0
2022-10-11 15:55:00,190.95,191.35,190.78,191.14,128511.0,190.95,191.35,190.78,191.14,128511.0
2022-10-12 09:30:00,191.98,191.98,190.75,190.94,18250.0,191.98,191.98,190.75,190.94,18250.0
2022-10-12 09:35:00,191.46,192.79,191.42,192.12,5213.0,191.46,192.79,191.42,192.12,5213.0
2022-10-12 09:40:00,192.08,192.77,191.37,192.77,3596.0,192.08,192.77,191.37,192.77,3596.0
2022-10-12 09:45:00,192.52,192.52,191.82,192.06,2400.0,192.52,192.52,191.82,192.06,2400.0
2022-10-12 09:50:00,192.02,192.82,191.97,192.4,14393.0,192.02,192.82,191.97,192.4,14393.0
2022-10-12 09:55:00,192.43,193.37,192.43,193.16,6496.0,192.43,193.37,192.43,193.16,6496.0
2022-10-12 10:00:00,193.15,193.4,192.83,192.96,6793.0,193.15,193.4,192.83,192.96,6793.0
2022-10-12 10:05:00,192.98,193.0,191.99,192.36,5793.0,192.98,193.0,191.99,192.36,5793.0
2022-10-12 10:10:00,192.23,192.38,191.88,191.99,18421.0,192.23,192.38,191.88,191.99,18421.0
2022-10-12 10:15:00,191.96,192.64,191.72,192.36,9324.0,191.96,192.64,191.72,192.36,9324.0
2022-10-12 10:20:00,192.17,192.3,191.42,192.3,6262.0,192.17,192.3,191.42,192.3,6262.0
2022-10-12 10:25:00,192.3,193.16,192.3,192.74,4600.0,192.3,193.16,192.3,192.74,4600.0
2022-10-12 10:30:00,193.0,193.64,192.79,192.93,5849.0,193.0,193.64,192.79,192.93,5849.0
2022-10-12 10:35:00,193.04,193.04,192.51,192.7,5434.0,193.04,193.04,192.51,192.7,5434.0
2022-10-12 10:40:00,192.38,192.69,192.21,192.22,3900.0,192.38,192.69,192.21,192.22,3900.0
2022-10-12 10:45:00,192.27,192.78,192.16,192.63,11204.0,192.27,192.78,192.16,192.63,11204.0
2022-10-12 10:50:00,192.62,193.42,192.42,193.18,4141.0,192.62,193.42,192.42,193.18,4141.0
2022-10-12 10:55:00,193.19,193.4,193.0,193.19,4000.0,193.19,193.4,193.0,193.19,4000.0
2022-10-12 11:00:00,193.31,194.29,193.19,194.05,42006.0,193.31,194.29,193.19,194.05,42006.0
2022-10-12 11:05:00,193.88,194.34,193.82,194.23,3000.0,193.88,194.34,193.82,194.23,3000.0
2022-10-12 11:10:00,194.18,194.6,194.12,194.46,3300.0,194.18,194.6,194.12,194.46,3300.0
2022-10-12 11:15:00,194.48,194.72,194.22,194.44,6673.0,194.48,194.72,194.22,194.44,6673.0
2022-10-12 11:20:00,194.5,194.51,193.84,194.09,20587.0,194.5,194.51,193.84,194.09,20587.0
2022-10-12 11:25:00,193.98,194.0,193.45,193.74,6980.0,193.98,194.0,193.45,193.74,6980.0
2022-10-12 11:30:00,193.69,193.69,192.98,193.08,5719.0,193.69,193.69,192.98,193.08,5719.0
2022-10-12 11:35:00,192.99,193.67,192.8,193.48,6642.0,192.99,193.67,192.8,193.48,6642.0
2022-10-12 11:40:00,193.44,194.35,193.26,194.31,4571.0,193.44,194.35,193.26,194.31,4571.0
2022-10-12 11:45:00,194.28,194.38,194.16,194.37,3437.0,194.28,194.38,194.16,194.37,3437.0
2022-10-12 11:50:00,194.2,194.67,194.2,194.47,7521.0,194.2,194.67,194.2,194.47,7521.0
2022-10-12 11:55:00,194.5,194.6,194.37,194.52,3789.0,194.5,194.6,194.37,194.52,3789.0
2022-10-12 12:00:00,194.51,194.72,194.35,194.35,2600.0,194.51,194.72,194.35,194.35,2600.0
2022-10-12 12:05:00,194.34,194.61,193.8,193.96,5244.0,194.34,194.61,193.8,193.96,5244.0
2022-10-12 12:10:00,193.83,193.83,193.39,193.56,4656.0,193.83,193.83,193.39,193.56,4656.0
2022-10-12 12:15:00,193.67,193.92,193.62,193.86,4932.0,193.67,193.92,193.62,193.86,4932.0
2022-10-12 12:20:00,193.79,193.9,193.57,193.65,6941.0,193.79,193.9,193.57,193.65,6941.0
2022-10-12 12:25:00,193.68,193.86,193.6,193.73,11507.0,193.68,193.86,193.6,193.73,11507.0
2022-10-12 12:30:00,193.73,193.97,193.61,193.97,11286.0,193.73,193.97,193.61,193.97,11286.0
2022-10-12 12:35:00,194.0,194.0,193.61,193.76,7600.0,194.0,194.0,193.61,193.76,7600.0
2022-10-12 12:40:00,193.7,193.97,193.65,193.97,5759.0,193.7,193.97,193.65,193.97,5759.0
2022-10-12 12:45:00,194.01,194.21,194.01,194.1,5721.0,194.01,194.21,194.01,194.1,5721.0
2022-10-12 12:50:00,194.11,194.33,194.11,194.31,4336.0,194.11,194.33,194.11,194.31,4336.0
2022-10-12 12:55:00,194.37,194.48,194.35,194.36,4800.0,194.37,194.48,194.35,194.36,4800.0
2022-10-12 13:00:00,194.33,194.61,194.13,194.13,7333.0,194.33,194.61,194.13,194.13,7333.0
2022-10-12 13:05:00,194.14,194.43,194.14,194.35,5786.0,194.14,194.43,194.14,194.35,5786.0
2022-10-12 13:10:00,194.36,194.36,194.19,194.28,3800.0,194.36,194.36,194.19,194.28,3800.0
2022-10-12 13:15:00,194.23,194.23,194.02,194.1,5949.0,194.23,194.23,194.02,194.1,5949.0
2022-10-12 13:20:00,194.02,194.04,193.89,193.98,6000.0,194.02,194.04,193.89,193.98,6000.0
2022-10-12 13:25:00,193.98,194.28,193.98,194.27,3750.0,193.98,194.28,193.98,194.27,3750.0
2022-10-12 13:30:00,194.23,194.26,193.78,194.0,5188.0,194.23,194.26,193.78,194.0,5188.0
2022-10-12 13:35:00,193.95,194.09,193.88,194.08,13367.0,193.95,194.09,193.88,194.08,13367.0
2022-10-12 13:40:00,194.13,194.14,193.72,193.95,11165.0,194.13,194.14,193.72,193.95,11165.0
2022-10-12 13:45:00,193.95,194.13,193.85,194.11,9293.0,193.95,194.13,193.85,194.11,9293.0
2022-10-12 13:50:00,194.11,194.11,193.73,193.93,5300.0,194.11,194.11,193.73,193.93,5300.0
2022-10-12 13:55:00,193.86,193.92,193.65,193.92,7532.0,193.86,193.92,193.65,193.92,7532.0
2022-10-12 14:00:00,194.03,194.53,193.67,193.9,14009.0,194.03,194.53,193.67,193.9,14009.0
2022-10-12 14:05:00,193.84,194.67,193.84,194.32,7290.0,193.84,194.67,193.84,194.32,7290.0
2022-10-12 14:10:00,194.12,194.51,193.98,194.35,4038.0,194.12,194.51,193.98,194.35,4038.0
2022-10-12 14:15:00,194.38,194.38,193.94,194.02,4334.0,194.38,194.38,193.94,194.02,4334.0
2022-10-12 14:20:00,194.07,194.07,193.5,193.72,2700.0,194.07,194.07,193.5,193.72,2700.0
2022-10-12 14:25:00,193.67,194.2,193.67,193.97,5307.0,193.67,194.2,193.67,193.97,5307.0
2022-10-12 14:30:00,194.04,194.27,193.61,194.23,11695.0,194.04,194.27,193.61,194.23,11695.0
2022-10-12 14:35:00,194.31,194.48,194.03,194.12,5672.0,194.31,194.48,194.03,194.12,5672.0
2022-10-12 14:40:00,194.15,194.27,193.82,193.92,4153.0,194.15,194.27,193.82,193.92,4153.0
2022-10-12 14:45:00,193.86,194.0,193.49,193.74,4154.0,193.86,194.0,193.49,193.74,4154.0
2022-10-12 14:50:00,193.5,193.66,193.32,193.44,10257.0,193.5,193.66,193.32,193.44,10257.0
2022-10-12 14:55:00,193.37,193.54,193.24,193.31,8215.0,193.37,193.54,193.24,193.31,8215.0
2022-10-12 15:00:00,193.28,193.5,193.07,193.32,11741.0,193.28,193.5,193.07,193.32,11741.0
2022-10-12 15:05:00,193.4,193.56,193.29,193.35,8517.0,193.4,193.56,193.29,193.35,8517.0
2022-10-12 15:10:00,193.46,193.63,193.39,193.48,9691.0,193.46,193.63,193.39,193.48,9691.0
2022-10-12 15:15:00,193.47,193.85,193.26,193.8,7915.0,193.47,193.85,193.26,193.8,7915.0
2022-10-12 15:20:00,193.76,193.91,193.62,193.68,8400.0,193.76,193.91,193.62,193.68,8400.0
2022-10-12 15:25:00,193.65,193.91,193.53,193.78,13419.0,193.65,193.91,193.53,193.78,13419.0
2022-10-12 15:30:00,193.77,194.43,193.74,194.43,16157.0,193.77,194.43,193.74,194.43,16157.0
2022-10-12 15:35:00,194.43,194.7,194.39,194.69,16551.0,194.43,194.7,194.39,194.69,16551.0
2022-10-12 15:40:00,194.68,194.7,194.5,194.52,13320.0,194.68,194.7,194.5,194.52,13320.0
2022-10-12 15:45:00,194.54,194.59,193.83,193.83,25119.0,194.54,194.59,193.83,193.83,25119.0
2022-10-12 15:50:00,193.86,194.09,193.55,193.95,49224.0,193.86,194.09,193.55,193.95,49224.0
2022-10-12 15:55:00,193.91,193.92,193.45,193.7,87940.0,193.91,193.92,193.45,193.7,87940.0
2022-10-13 09:30:00,186.57,187.06,184.46,185.17,31059.0,186.57,187.06,184.46,185.17,31059.0
2022-10-13 09:35:00,184.98,184.98,183.62,183.65,8015.0,184.98,184.98,183.62,183.65,8015.0
2022-10-13 09:40:00,183.95,185.57,183.69,184.86,27177.0,183.95,185.57,183.69,184.86,27177.0
2022-10-13 09:45:00,184.71,186.25,184.44,186.01,20384.0,184.71,186.25,184.44,186.01,20384.0
2022-10-13 09:50:00,186.1,186.4,185.3,186.02,19808.0,186.1,186.4,185.3,186.02,19808.0
2022-10-13 09:55:00,185.97,186.03,184.2,184.72,23895.0,185.97,186.03,184.2,184.72,23895.0
2022-10-13 10:00:00,184.33,184.65,183.94,184.4,16031.0,184.33,184.65,183.94,184.4,16031.0
2022-10-13 10:05:00,184.56,184.92,183.81,184.59,17063.0,184.56,184.92,183.81,184.59,17063.0
2022-10-13 10:10:00,184.5,184.92,183.76,184.5,7400.0,184.5,184.92,183.76,184.5,7400.0
2022-10-13 10:15:00,184.49,184.83,183.65,183.77,11579.0,184.49,184.83,183.65,183.77,11579.0
2022-10-13 10:20:00,183.8,183.88,183.09,183.48,14311.0,183.8,183.88,183.09,183.48,14311.0
2022-10-13 10:25:00,183.47,183.66,182.3,182.8,30895.0,183.47,183.66,182.3,182.8,30895.0
2022-10-13 10:30:00,182.65,183.81,182.52,183.08,11272.0,182.65,183.81,182.52,183.08,11272.0
2022-10-13 10:35:00,182.97,183.62,182.47,183.38,8802.0,182.97,183.62,182.47,183.38,8802.0
2022-10-13 10:40:00,183.31,184.31,183.31,184.07,5634.0,183.31,184.31,183.31,184.07,5634.0
2022-10-13 10:45:00,184.03,185.13,183.99,184.62,4455.0,184.03,185.13,183.99,184.62,4455.0
2022-10-13 10:50:00,184.64,184.82,183.87,184.37,4616.0,184.64,184.82,183.87,184.37,4616.0
2022-10-13 10:55:00,184.37,185.26,184.26,184.33,7757.0,184.37,185.26,184.26,184.33,7757.0
2022-10-13 11:00:00,184.3,184.95,183.97,184.95,4730.0,184.3,184.95,183.97,184.95,4730.0
2022-10-13 11:05:00,185.14,187.22,185.13,187.01,6420.0,185.14,187.22,185.13,187.01,6420.0
2022-10-13 11:10:00,186.89,187.84,186.54,187.84,9188.0,186.89,187.84,186.54,187.84,9188.0
2022-10-13 11:15:00,187.74,189.01,187.35,188.89,17143.0,187.74,189.01,187.35,188.89,17143.0
2022-10-13 11:20:00,188.69,191.34,188.69,189.56,55859.0,188.69,191.34,188.69,189.56,55859.0
2022-10-13 11:25:00,189.54,189.8,188.97,189.6,17429.0,189.54,189.8,188.97,189.6,17429.0
2022-10-13 11:30:00,189.89,190.18,189.13,189.53,19230.0,189.89,190.18,189.13,189.53,19230.0
2022-10-13 11:35:00,189.78,192.54,189.63,191.55,15422.0,189.78,192.54,189.63,191.55,15422.0
2022-10-13 11:40:00,192.41,193.4,191.24,191.3,4553.0,192.41,193.4,191.24,191.3,4553.0
2022-10-13 11:45:00,191.55,191.55,190.65,191.12,5541.0,191.55,191.55,190.65,191.12,5541.0
2022-10-13 11:50:00,191.12,191.75,190.71,191.5,4017.0,191.12,191.75,190.71,191.5,4017.0
2022-10-13 11:55:00,191.51,191.74,191.07,191.07,8200.0,191.51,191.74,191.07,191.07,8200.0
2022-10-13 12:00:00,191.15,191.77,191.04,191.43,16632.0,191.15,191.77,191.04,191.43,16632.0
2022-10-13 12:05:00,191.29,191.29,190.32,190.33,7535.0,191.29,191.29,190.32,190.33,7535.0
2022-10-13 12:10:00,190.51,190.52,189.55,190.0,6200.0,190.51,190.52,189.55,190.0,6200.0
2022-10-13 12:15:00,190.0,190.24,189.33,189.46,5320.0,190.0,190.24,189.33,189.46,5320.0
2022-10-13 12:20:00,189.35,190.02,189.28,189.61,13949.0,189.35,190.02,189.28,189.61,13949.0
2022-10-13 12:25:00,189.52,189.93,189.34,189.65,4986.0,189.52,189.93,189.34,189.65,4986.0
2022-10-13 12:30:00,189.7,190.18,189.51,189.78,9480.0,189.7,190.18,189.51,189.78,9480.0
2022-10-13 12:35:00,189.79,190.0,189.36,189.37,4516.0,189.79,190.0,189.36,189.37,4516.0
2022-10-13 12:40:00,189.38,190.14,189.37,190.03,8791.0,189.38,190.14,189.37,190.03,8791.0
2022-10-13 12:45:00,189.97,190.1,189.59,190.02,10728.0,189.97,190.1,189.59,190.02,10728.0
2022-10-13 12:50:00,189.93,190.26,189.51,189.51,13951.0,189.93,190.26,189.51,189.51,13951.0
2022-10-13 12:55:00,189.5,190.03,189.5,189.87,6522.0,189.5,190.03,189.5,189.87,6522.0
2022-10-13 13:00:00,190.04,190.75,189.91,190.75,15900.0,190.04,190.75,189.91,190.75,15900.0
2022-10-13 13:05:00,190.92,190.92,190.41,190.56,5389.0,190.92,190.92,190.41,190.56,5389.0
2022-10-13 13:10:00,190.42,190.87,190.23,190.79,8874.0,190.42,190.87,190.23,190.79,8874.0
2022-10-13 13:15:00,190.7,191.35,190.57,191.21,5220.0,190.7,191.35,190.57,191.21,5220.0
2022-10-13 13:20:00,191.34,192.36,191.34,192.34,9005.0,191.34,192.36,191.34,192.34,9005.0
2022-10-13 13:25:00,192.31,193.02,192.14,192.56,14932.0,192.31,193.02,192.14,192.56,14932.0
2022-10-13 13:30:00,192.69,193.86,192.69,193.7,5907.0,192.69,193.86,192.69,193.7,5907.0
2022-10-13 13:35:00,193.74,193.74,193.17,193.3,4650.0,193.74,193.74,193.17,193.3,4650.0
2022-10-13 13:40:00,193.4,193.47,192.69,192.86,5763.0,193.4,193.47,192.69,192.86,5763.0
2022-10-13 13:45:00,192.84,192.89,192.55,192.61,4334.0,192.84,192.89,192.55,192.61,4334.0
2022-10-13 13:50:00,192.74,192.99,192.5,192.73,4807.0,192.74,192.99,192.5,192.73,4807.0
2022-10-13 13:55:00,192.75,192.99,192.55,192.8,4560.0,192.75,192.99,192.55,192.8,4560.0
2022-10-13 14:00:00,192.74,193.07,192.59,193.04,5302.0,192.74,193.07,192.59,193.04,5302.0
2022-10-13 14:05:00,193.06,193.16,192.79,192.8,4459.0,193.06,193.16,192.79,192.8,4459.0
2022-10-13 14:10:00,192.77,193.06,192.56,192.79,3758.0,192.77,193.06,192.56,192.79,3758.0
2022-10-13 14:15:00,192.91,193.06,192.72,192.9,3268.0,192.91,193.06,192.72,192.9,3268.0
2022-10-13 14:20:00,193.02,193.21,192.82,193.01,7015.0,193.02,193.21,192.82,193.01,7015.0
2022-10-13 14:25:00,192.92,192.99,192.07,192.07,2747.0,192.92,192.99,192.07,192.07,2747.0
2022-10-13 14:30:00,192.2,192.68,192.2,192.53,4026.0,192.2,192.68,192.2,192.53,4026.0
2022-10-13 14:35:00,192.47,193.01,192.47,192.93,3939.0,192.47,193.01,192.47,192.93,3939.0
2022-10-13 14:40:00,192.79,193.14,192.69,193.06,5054.0,192.79,193.14,192.69,193.06,5054.0
2022-10-13 14:45:00,193.14,193.78,193.13,193.56,7267.0,193.14,193.78,193.13,193.56,7267.0
2022-10-13 14:50:00,193.52,194.07,193.51,193.97,4294.0,193.52,194.07,193.51,193.97,4294.0
2022-10-13 14:55:00,193.92,194.82,193.83,194.52,6646.0,193.92,194.82,193.83,194.52,6646.0
2022-10-13 15:00:00,194.39,194.39,194.02,194.2,5888.0,194.39,194.39,194.02,194.2,5888.0
2022-10-13 15:05:00,194.24,194.94,194.14,194.91,6725.0,194.24,194.94,194.14,194.91,6725.0
2022-10-13 15:10:00,195.0,195.14,194.8,194.8,6204.0,195.0,195.14,194.8,194.8,6204.0
2022-10-13 15:15:00,194.68,195.24,194.68,194.84,9689.0,194.68,195.24,194.68,194.84,9689.0
2022-10-13 15:20:00,194.77,194.77,194.15,194.24,4883.0,194.77,194.77,194.15,194.24,4883.0
2022-10-13 15:25:00,194.36,194.45,194.09,194.25,5461.0,194.36,194.45,194.09,194.25,5461.0
2022-10-13 15:30:00,194.17,194.71,193.66,193.74,10447.0,194.17,194.71,193.66,193.74,10447.0
2022-10-13 15:35:00,193.66,193.8,193.48,193.61,6894.0,193.66,193.8,193.48,193.61,6894.0
2022-10-13 15:40:00,193.71,194.14,193.5,194.08,14587.0,193.71,194.14,193.5,194.08,14587.0
2022-10-13 15:45:00,194.09,194.39,194.04,194.25,19610.0,194.09,194.39,194.04,194.25,19610.0
2022-10-13 15:50:00,194.17,194.74,193.67,194.39,25501.0,194.17,194.74,193.67,194.39,25501.0
2022-10-13 15:55:00,194.32,194.36,193.75,193.84,56453.0,194.32,194.36,193.75,193.84,56453.0
2022-10-14 09:30:00,197.46,197.91,195.89,195.89,11372.0,197.46,197.91,195.89,195.89,11372.0
2022-10-14 09:35:00,196.43,197.32,195.94,197.32,5159.0,196.43,197.32,195.94,197.32,5159.0
2022-10-14 09:40:00,197.53,197.53,196.19,196.2,4360.0,197.53,197.53,196.19,196.2,4360.0
2022-10-14 09:45:00,196.07,196.14,195.31,195.46,5397.0,196.07,196.14,195.31,195.46,5397.0
2022-10-14 09:50:00,195.78,196.14,195.21,196.06,11044.0,195.78,196.14,195.21,196.06,11044.0
2022-10-14 09:55:00,196.27,196.27,195.45,195.77,16453.0,196.27,196.27,195.45,195.77,16453.0
2022-10-14 10:00:00,195.65,195.65,193.67,194.34,8477.0,195.65,195.65,193.67,194.34,8477.0
2022-10-14 10:05:00,194.95,195.03,193.73,194.0,4471.0,194.95,195.03,193.73,194.0,4471.0
2022-10-14 10:10:00,193.98,194.07,192.66,192.66,5547.0,193.98,194.07,192.66,192.66,5547.0
2022-10-14 10:15:00,192.88,193.48,192.49,193.07,7421.0,192.88,193.48,192.49,193.07,7421.0
2022-10-14 10:20:00,193.04,193.04,192.26,193.02,2103.0,193.04,193.04,192.26,193.02,2103.0
2022-10-14 10:25:00,193.18,193.97,192.74,193.54,3300.0,193.18,193.97,192.74,193.54,3300.0
2022-10-14 10:30:00,193.5,194.76,193.37,194.2,8495.0,193.5,194.76,193.37,194.2,8495.0
2022-10-14 10:35:00,194.15,194.98,193.96,194.2,3316.0,194.15,194.98,193.96,194.2,3316.0
2022-10-14 10:40:00,194.36,194.56,192.75,192.91,5605.0,194.36,194.56,192.75,192.91,5605.0
2022-10-14 10:45:00,192.77,193.4,192.58,192.59,3118.0,192.77,193.4,192.58,192.59,3118.0
2022-10-14 10:50:00,192.68,193.28,192.52,193.28,2342.0,192.68,193.28,192.52,193.28,2342.0
2022-10-14 10:55:00,193.0,193.5,192.99,193.5,1200.0,193.0,193.5,192.99,193.5,1200.0
2022-10-14 11:00:00,193.34,194.59,193.34,194.28,3361.0,193.34,194.59,193.34,194.28,3361.0
2022-10-14 11:05:00,194.16,194.47,193.69,193.93,11131.0,194.16,194.47,193.69,193.93,11131.0
2022-10-14 11:10:00,193.93,193.98,192.78,192.79,3199.0,193.93,193.98,192.78,192.79,3199.0
2022-10-14 11:15:00,193.12,193.12,192.76,192.97,11934.0,193.12,193.12,192.76,192.97,11934.0
2022-10-14 11:20:00,193.07,194.09,193.07,193.82,4662.0,193.07,194.09,193.07,193.82,4662.0
2022-10-14 11:25:00,193.97,194.68,193.97,194.55,4699.0,193.97,194.68,193.97,194.55,4699.0
2022-10-14 11:30:00,194.51,194.51,193.71,193.75,5110.0,194.51,194.51,193.71,193.75,5110.0
2022-10-14 11:35:00,193.79,193.9,193.12,193.84,10429.0,193.79,193.9,193.12,193.84,10429.0
2022-10-14 11:40:00,193.86,194.01,193.09,193.53,3094.0,193.86,194.01,193.09,193.53,3094.0
2022-10-14 11:45:00,193.41,193.43,192.79,193.0,5404.0,193.41,193.43,192.79,193.0,5404.0
2022-10-14 11:50:00,193.06,193.3,192.79,192.84,3299.0,193.06,193.3,192.79,192.84,3299.0
2022-10-14 11:55:00,192.79,192.83,192.51,192.54,4975.0,192.79,192.83,192.51,192.54,4975.0
2022-10-14 12:00:00,192.47,192.93,192.44,192.93,2826.0,192.47,192.93,192.44,192.93,2826.0
2022-10-14 12:05:00,192.83,193.03,191.62,191.62,2895.0,192.83,193.03,191.62,191.62,2895.0
2022-10-14 12:10:00,191.71,191.88,191.49,191.53,4798.0,191.71,191.88,191.49,191.53,4798.0
2022-10-14 12:15:00,191.51,191.88,191.43,191.74,5623.0,191.51,191.88,191.43,191.74,5623.0
2022-10-14 12:20:00,191.65,192.11,191.51,192.06,1800.0,191.65,192.11,191.51,192.06,1800.0
2022-10-14 12:25:00,192.12,192.47,192.12,192.39,4029.0,192.12,192.47,192.12,192.39,4029.0
2022-10-14 12:30:00,192.6,192.72,192.24,192.28,2839.0,192.6,192.72,192.24,192.28,2839.0
2022-10-14 12:35:00,192.48,192.94,192.4,192.4,21813.0,192.48,192.94,192.4,192.4,21813.0
2022-10-14 12:40:00,192.27,192.79,192.25,192.75,4300.0,192.27,192.79,192.25,192.75,4300.0
2022-10-14 12:45:00,192.61,192.72,192.02,192.02,5030.0,192.61,192.72,192.02,192.02,5030.0
2022-10-14 12:50:00,191.94,191.95,191.5,191.64,9342.0,191.94,191.95,191.5,191.64,9342.0
2022-10-14 12:55:00,191.56,191.61,191.29,191.48,2309.0,191.56,191.61,191.29,191.48,2309.0
2022-10-14 13:00:00,191.43,191.82,191.29,191.29,4181.0,191.43,191.82,191.29,191.29,4181.0
2022-10-14 13:05:00,191.11,191.18,190.78,190.78,3321.0,191.11,191.18,190.78,190.78,3321.0
2022-10-14 13:10:00,190.73,190.94,190.4,190.48,2000.0,190.73,190.94,190.4,190.48,2000.0
2022-10-14 13:15:00,190.55,190.69,190.23,190.49,3303.0,190.55,190.69,190.23,190.49,3303.0
2022-10-14 13:20:00,190.42,190.87,190.29,190.7,8278.0,190.42,190.87,190.29,190.7,8278.0
2022-10-14 13:25:00,190.53,190.9,190.44,190.9,3539.0,190.53,190.9,190.44,190.9,3539.0
2022-10-14 13:30:00,190.84,191.69,190.82,191.63,5310.0,190.84,191.69,190.82,191.63,5310.0
2022-10-14 13:35:00,191.58,191.97,191.41,191.75,5300.0,191.58,191.97,191.41,191.75,5300.0
2022-10-14 13:40:00,191.72,192.01,191.69,191.81,3407.0,191.72,192.01,191.69,191.81,3407.0
2022-10-14 13:45:00,191.78,192.12,191.77,192.04,3776.0,191.78,192.12,191.77,192.04,3776.0
2022-10-14 13:50:00,192.02,192.18,191.79,192.13,5680.0,192.02,192.18,191.79,192.13,5680.0
2022-10-14 13:55:00,192.24,192.52,192.18,192.52,6563.0,192.24,192.52,192.18,192.52,6563.0
2022-10-14 14:00:00,192.53,192.53,192.12,192.39,4679.0,192.53,192.53,192.12,192.39,4679.0
2022-10-14 14:05:00,192.33,192.42,191.87,192.0,4300.0,192.33,192.42,191.87,192.0,4300.0
2022-10-14 14:10:00,192.03,192.19,191.54,191.7,5920.0,192.03,192.19,191.54,191.7,5920.0
2022-10-14 14:15:00,191.57,191.58,190.66,190.69,12034.0,191.57,191.58,190.66,190.69,12034.0
2022-10-14 14:20:00,190.52,190.73,190.47,190.57,1731.0,190.52,190.73,190.47,190.57,1731.0
2022-10-14 14:25:00,190.56,190.86,190.41,190.86,5977.0,190.56,190.86,190.41,190.86,5977.0
2022-10-14 14:30:00,190.75,190.89,190.66,190.68,12145.0,190.75,190.89,190.66,190.68,12145.0
2022-10-14 14:35:00,190.78,190.87,190.63,190.72,3341.0,190.78,190.87,190.63,190.72,3341.0
2022-10-14 14:40:00,190.72,190.91,190.46,190.8,5300.0,190.72,190.91,190.46,190.8,5300.0
2022-10-14 14:45:00,190.8,190.97,190.64,190.92,5958.0,190.8,190.97,190.64,190.92,5958.0
2022-10-14 14:50:00,190.92,190.92,190.75,190.86,4613.0,190.92,190.92,190.75,190.86,4613.0
2022-10-14 14:55:00,190.85,192.04,190.72,191.04,20921.0,190.85,192.04,190.72,191.04,20921.0
2022-10-14 15:00:00,191.13,191.62,191.13,191.37,2676.0,191.13,191.62,191.13,191.37,2676.0
2022-10-14 15:05:00,191.18,191.35,190.9,190.9,6662.0,191.18,191.35,190.9,190.9,6662.0
2022-10-14 15:10:00,190.94,191.16,190.65,190.7,4653.0,190.94,191.16,190.65,190.7,4653.0
2022-10-14 15:15:00,190.78,190.78,190.15,190.4,4614.0,190.78,190.78,190.15,190.4,4614.0
2022-10-14 15:20:00,190.45,190.76,190.13,190.75,7279.0,190.45,190.76,190.13,190.75,7279.0
2022-10-14 15:25:00,190.62,190.93,190.62,190.81,7276.0,190.62,190.93,190.62,190.81,7276.0
2022-10-14 15:30:00,190.9,191.01,190.48,191.0,7542.0,190.9,191.01,190.48,191.0,7542.0
2022-10-14 15:35:00,191.1,191.29,190.56,190.56,5282.0,191.1,191.29,190.56,190.56,5282.0
2022-10-14 15:40:00,190.74,190.88,190.54,190.83,8800.0,190.74,190.88,190.54,190.83,8800.0
2022-10-14 15:45:00,190.79,190.79,190.21,190.59,10742.0,190.79,190.79,190.21,190.59,10742.0
2022-10-14 15:50:00,190.67,190.98,190.24,190.47,30996.0,190.67,190.98,190.24,190.47,30996.0
2022-10-14 15:55:00,190.35,190.42,189.56,189.84,69908.0,190.35,190.42,189.56,189.84,69908.0
2022-10-17 09:30:00,196.4,197.87,196.2,197.18,28897.0,196.4,197.87,196.2,197.18,28897.0
2022-10-17 09:35:00,196.87,198.94,196.56,198.69,11999.0,196.87,198.94,196.56,198.69,11999.0
2022-10-17 09:40:00,198.34,199.25,197.98,197.98,9038.0,198.34,199.25,197.98,197.98,9038.0
2022-10-17 09:45:00,198.01,198.57,197.76,198.57,8371.0,198.01,198.57,197.76,198.57,8371.0
2022-10-17 09:50:00,198.78,199.62,198.6,198.67,5914.0,198.78,199.62,198.6,198.67,5914.0
2022-10-17 09:55:00,199.07,199.08,198.6,199.02,4710.0,199.07,199.08,198.6,199.02,4710.0
2022-10-17 10:00:00,199.05,199.41,198.76,199.03,10381.0,199.05,199.41,198.76,199.03,10381.0
2022-10-17 10:05:00,199.11,199.93,199.05,199.53,14414.0,199.11,199.93,199.05,199.53,14414.0
2022-10-17 10:10:00,199.52,200.5,199.33,200.5,4707.0,199.52,200.5,199.33,200.5,4707.0
2022-10-17 10:15:00,200.62,200.62,199.41,199.77,4016.0,200.62,200.62,199.41,199.77,4016.0
2022-10-17 10:20:00,199.71,199.71,198.72,199.23,7271.0,199.71,199.71,198.72,199.23,7271.0
2022-10-17 10:25:00,199.14,199.16,198.56,198.67,5237.0,199.14,199.16,198.56,198.67,5237.0
2022-10-17 10:30:00,198.79,199.29,198.5,198.74,18141.0,198.79,199.29,198.5,198.74,18141.0
2022-10-17 10:35:00,198.77,199.35,198.76,199.15,6439.0,198.77,199.35,198.76,199.15,6439.0
2022-10-17 10:40:00,199.03,199.17,198.72,198.84,5614.0,199.03,199.17,198.72,198.84,5614.0
2022-10-17 10:45:00,198.9,198.92,198.28,198.47,7411.0,198.9,198.92,198.28,198.47,7411.0
2022-10-17 10:50:00,198.33,198.53,197.6,198.03,6896.0,198.33,198.53,197.6,198.03,6896.0
2022-10-17 10:55:00,198.05,198.15,197.5,197.83,10317.0,198.05,198.15,197.5,197.83,10317.0
2022-10-17 11:00:00,197.91,198.4,197.75,198.02,6979.0,197.91,198.4,197.75,198.02,6979.0
2022-10-17 11:05:00,197.94,198.06,197.63,197.67,13000.0,197.94,198.06,197.63,197.67,13000.0
2022-10-17 11:10:00,197.83,198.41,197.75,198.01,5367.0,197.83,198.41,197.75,198.01,5367.0
2022-10-17 11:15:00,197.96,197.97,197.59,197.95,3374.0,197.96,197.97,197.59,197.95,3374.0
2022-10-17 11:20:00,197.77,198.27,197.77,198.15,6605.0,197.77,198.27,197.77,198.15,6605.0
2022-10-17 11:25:00,198.15,198.38,197.95,198.22,8972.0,198.15,198.38,197.95,198.22,8972.0
2022-10-17 11:30:00,198.32,198.35,197.78,198.06,12152.0,198.32,198.35,197.78,198.06,12152.0
2022-10-17 11:35:00,198.09,198.41,197.86,198.41,4804.0,198.09,198.41,197.86,198.41,4804.0
2022-10-17 11:40:00,198.7,199.17,198.64,198.84,4210.0,198.7,199.17,198.64,198.84,4210.0
2022-10-17 11:45:00,198.83,199.2,198.78,199.2,4193.0,198.83,199.2,198.78,199.2,4193.0
2022-10-17 11:50:00,199.09,199.3,199.0,199.24,8733.0,199.09,199.3,199.0,199.24,8733.0
2022-10-17 11:55:00,199.3,199.4,199.05,199.05,5628.0,199.3,199.4,199.05,199.05,5628.0
2022-10-17 12:00:00,199.14,199.27,198.95,199.0,3260.0,199.14,199.27,198.95,199.0,3260.0
2022-10-17 12:05:00,199.14,199.47,199.14,199.44,6037.0,199.14,199.47,199.14,199.44,6037.0
2022-10-17 12:10:00,199.38,199.45,198.78,199.03,3186.0,199.38,199.45,198.78,199.03,3186.0
2022-10-17 12:15:00,199.12,199.17,198.7,198.73,2637.0,199.12,199.17,198.7,198.73,2637.0
2022-10-17 12:20:00,198.72,198.78,198.43,198.59,13042.0,198.72,198.78,198.43,198.59,13042.0
2022-10-17 12:25:00,198.68,199.12,198.6,198.98,3555.0,198.68,199.12,198.6,198.98,3555.0
2022-10-17 12:30:00,198.98,199.35,198.91,199.35,5149.0,198.98,199.35,198.91,199.35,5149.0
2022-10-17 12:35:00,199.5,199.51,198.95,199.01,1226.0,199.5,199.51,198.95,199.01,1226.0
2022-10-17 12:40:00,198.91,198.95,198.43,198.58,8290.0,198.91,198.95,198.43,198.58,8290.0
2022-10-17 12:45:00,198.7,198.93,198.22,198.73,7949.0,198.7,198.93,198.22,198.73,7949.0
2022-10-17 12:50:00,198.83,198.95,198.73,198.91,700.0,198.83,198.95,198.73,198.91,700.0
2022-10-17 12:55:00,198.78,198.81,198.53,198.6,2328.0,198.78,198.81,198.53,198.6,2328.0
2022-10-17 13:00:00,198.6,198.6,198.12,198.41,3960.0,198.6,198.6,198.12,198.41,3960.0
2022-10-17 13:05:00,198.47,198.68,198.42,198.5,2627.0,198.47,198.68,198.42,198.5,2627.0
2022-10-17 13:10:00,198.5,198.61,198.41,198.43,1510.0,198.5,198.61,198.41,198.43,1510.0
2022-10-17 13:15:00,198.58,198.7,198.31,198.31,2161.0,198.58,198.7,198.31,198.31,2161.0
2022-10-17 13:20:00,198.19,199.07,198.19,198.98,3836.0,198.19,199.07,198.19,198.98,3836.0
2022-10-17 13:25:00,199.06,199.12,198.76,198.86,2633.0,199.06,199.12,198.76,198.86,2633.0
2022-10-17 13:30:00,198.66,198.86,198.51,198.62,5901.0,198.66,198.86,198.51,198.62,5901.0
2022-10-17 13:35:00,198.69,198.86,198.59,198.84,2859.0,198.69,198.86,198.59,198.84,2859.0
2022-10-17 13:40:00,198.72,198.89,198.64,198.69,3271.0,198.72,198.89,198.64,198.69,3271.0
2022-10-17 13:45:00,198.62,199.15,198.61,199.15,3447.0,198.62,199.15,198.61,199.15,3447.0
2022-10-17 13:50:00,199.1,199.11,198.92,199.0,1720.0,199.1,199.11,198.92,199.0,1720.0
2022-10-17 13:55:00,199.0,199.01,198.66,198.67,4080.0,199.0,199.01,198.66,198.67,4080.0
2022-10-17 14:00:00,198.73,199.14,198.54,198.67,4550.0,198.73,199.14,198.54,198.67,4550.0
2022-10-17 14:05:00,198.86,199.01,198.65,199.0,2262.0,198.86,199.01,198.65,199.0,2262.0
2022-10-17 14:10:00,198.97,199.23,198.76,198.81,2886.0,198.97,199.23,198.76,198.81,2886.0
2022-10-17 14:15:00,198.78,198.85,198.61,198.83,4299.0,198.78,198.85,198.61,198.83,4299.0
2022-10-17 14:20:00,198.7,198.76,198.5,198.61,3061.0,198.7,198.76,198.5,198.61,3061.0
2022-10-17 14:25:00,198.55,198.7,198.32,198.68,3453.0,198.55,198.7,198.32,198.68,3453.0
2022-10-17 14:30:00,198.68,198.78,198.41,198.47,3379.0,198.68,198.78,198.41,198.47,3379.0
2022-10-17 14:35:00,198.44,198.73,198.44,198.7,4384.0,198.44,198.73,198.44,198.7,4384.0
2022-10-17 14:40:00,198.73,198.76,198.6,198.66,2700.0,198.73,198.76,198.6,198.66,2700.0
2022-10-17 14:45:00,198.66,198.81,198.52,198.73,5731.0,198.66,198.81,198.52,198.73,5731.0
2022-10-17 14:50:00,198.65,198.65,198.23,198.23,4492.0,198.65,198.65,198.23,198.23,4492.0
2022-10-17 14:55:00,198.19,198.31,198.1,198.19,10388.0,198.19,198.31,198.1,198.19,10388.0
2022-10-17 15:00:00,198.1,198.35,197.85,197.99,5929.0,198.1,198.35,197.85,197.99,5929.0
2022-10-17 15:05:00,198.12,198.21,197.78,197.78,10488.0,198.12,198.21,197.78,197.78,10488.0
2022-10-17 15:10:00,197.77,198.02,197.64,198.02,7168.0,197.77,198.02,197.64,198.02,7168.0
2022-10-17 15:15:00,198.01,198.28,197.99,198.28,7374.0,198.01,198.28,197.99,198.28,7374.0
2022-10-17 15:20:00,198.35,198.83,198.25,198.83,5022.0,198.35,198.83,198.25,198.83,5022.0
2022-10-17 15:25:00,198.87,199.03,198.77,198.93,5418.0,198.87,199.03,198.77,198.93,5418.0
2022-10-17 15:30:00,198.99,199.07,198.8,198.91,8144.0,198.99,199.07,198.8,198.91,8144.0
2022-10-17 15:35:00,198.98,198.98,198.66,198.87,5838.0,198.98,198.98,198.66,198.87,5838.0
2022-10-17 15:40:00,198.77,199.07,198.63,198.97,7424.0,198.77,199.07,198.63,198.97,7424.0
2022-10-17 15:45:00,198.94,199.1,198.77,198.93,10802.0,198.94,199.1,198.77,198.93,10802.0
2022-10-17 15:50:00,198.99,199.25,198.9,199.13,17993.0,198.99,199.25,198.9,199.13,17993.0
2022-10-17 15:55:00,199.08,199.08,198.36,198.73,77505.0,199.08,199.08,198.36,198.73,77505.0
2022-10-18 09:30:00,204.85,205.6,203.94,204.79,44120.0,204.85,205.6,203.94,204.79,44120.0
2022-10-18 09:35:00,204.71,205.38,204.38,205.01,8016.0,204.71,205.38,204.38,205.01,8016.0
2022-10-18 09:40:00,204.94,206.17,204.77,205.6,18437.0,204.94,206.17,204.77,205.6,18437.0
2022-10-18 09:45:00,205.52,206.23,204.33,206.0,13913.0,205.52,206.23,204.33,206.0,13913.0
2022-10-18 09:50:00,206.14,206.24,204.37,204.54,32759.0,206.14,206.24,204.37,204.54,32759.0
2022-10-18 09:55:00,204.52,205.44,204.35,205.17,37518.0,204.52,205.44,204.35,205.17,37518.0
2022-10-18 10:00:00,205.34,205.59,204.59,204.72,6669.0,205.34,205.59,204.59,204.72,6669.0
2022-10-18 10:05:00,204.72,205.12,204.54,204.86,18454.0,204.72,205.12,204.54,204.86,18454.0
2022-10-18 10:10:00,205.0,205.01,204.48,204.77,26494.0,205.0,205.01,204.48,204.77,26494.0
2022-10-18 10:15:00,204.76,204.8,203.8,204.01,13043.0,204.76,204.8,203.8,204.01,13043.0
2022-10-18 10:20:00,203.81,203.86,202.8,203.02,22559.0,203.81,203.86,202.8,203.02,22559.0
2022-10-18 10:25:00,203.18,203.54,202.64,202.84,11801.0,203.18,203.54,202.64,202.84,11801.0
2022-10-18 10:30:00,202.88,203.13,202.14,202.34,22481.0,202.88,203.13,202.14,202.34,22481.0
2022-10-18 10:35:00,202.4,202.51,200.95,200.95,15774.0,202.4,202.51,200.95,200.95,15774.0
2022-10-18 10:40:00,201.03,201.54,200.86,201.54,37893.0,201.03,201.54,200.86,201.54,37893.0
2022-10-18 10:45:00,201.54,202.38,201.37,202.03,17872.0,201.54,202.38,201.37,202.03,17872.0
2022-10-18 10:50:00,201.97,201.97,201.45,201.89,13737.0,201.97,201.97,201.45,201.89,13737.0
2022-10-18 10:55:00,201.96,201.96,201.45,201.5,5968.0,201.96,201.96,201.45,201.5,5968.0
2022-10-18 11:00:00,201.51,201.51,201.01,201.17,13138.0,201.51,201.51,201.01,201.17,13138.0
2022-10-18 11:05:00,201.26,201.53,200.15,200.47,8395.0,201.26,201.53,200.15,200.47,8395.0
2022-10-18 11:10:00,200.58,200.95,199.42,199.43,18481.0,200.58,200.95,199.42,199.43,18481.0
2022-10-18 11:15:00,199.5,199.7,199.12,199.43,8460.0,199.5,199.7,199.12,199.43,8460.0
2022-10-18 11:20:00,199.27,199.47,198.29,198.49,9012.0,199.27,199.47,198.29,198.49,9012.0
2022-10-18 11:25:00,198.37,198.73,198.15,198.51,19355.0,198.37,198.73,198.15,198.51,19355.0
2022-10-18 11:30:00,198.64,198.83,198.41,198.56,9859.0,198.64,198.83,198.41,198.56,9859.0
2022-10-18 11:35:00,198.6,198.72,197.38,197.83,12669.0,198.6,198.72,197.38,197.83,12669.0
2022-10-18 11:40:00,197.84,198.47,197.58,198.47,9169.0,197.84,198.47,197.58,198.47,9169.0
2022-10-18 11:45:00,198.46,199.07,198.43,199.07,4594.0,198.46,199.07,198.43,199.07,4594.0
2022-10-18 11:50:00,198.96,199.36,198.78,199.35,2601.0,198.96,199.36,198.78,199.35,2601.0
2022-10-18 11:55:00,199.23,199.4,198.78,199.23,8456.0,199.23,199.4,198.78,199.23,8456.0
2022-10-18 12:00:00,199.28,199.39,199.15,199.33,4630.0,199.28,199.39,199.15,199.33,4630.0
2022-10-18 12:05:00,199.18,200.18,198.98,200.18,5066.0,199.18,200.18,198.98,200.18,5066.0
2022-10-18 12:10:00,200.22,200.45,200.0,200.3,4866.0,200.22,200.45,200.0,200.3,4866.0
2022-10-18 12:15:00,200.19,200.3,199.84,200.11,5618.0,200.19,200.3,199.84,200.11,5618.0
2022-10-18 12:20:00,199.99,199.99,199.55,199.55,2100.0,199.99,199.99,199.55,199.55,2100.0
2022-10-18 12:25:00,199.59,199.77,199.31,199.77,3397.0,199.59,199.77,199.31,199.77,3397.0
2022-10-18 12:30:00,199.79,199.93,199.48,199.86,4943.0,199.79,199.93,199.48,199.86,4943.0
2022-10-18 12:35:00,199.86,200.41,199.86,200.1,5901.0,199.86,200.41,199.86,200.1,5901.0
2022-10-18 12:40:00,200.08,200.42,199.88,199.88,6338.0,200.08,200.42,199.88,199.88,6338.0
2022-10-18 12:45:00,199.81,199.87,199.57,199.72,4282.0,199.81,199.87,199.57,199.72,4282.0
2022-10-18 12:50:00,199.86,200.09,199.75,200.09,3645.0,199.86,200.09,199.75,200.09,3645.0
2022-10-18 12:55:00,200.02,200.11,199.44,199.63,3407.0,200.02,200.11,199.44,199.63,3407.0
2022-10-18 13:00:00,199.64,199.76,198.75,198.81,6690.0,199.64,199.76,198.75,198.81,6690.0
2022-10-18 13:05:00,198.78,199.48,198.78,199.33,4399.0,198.78,199.48,198.78,199.33,4399.0
2022-10-18 13:10:00,199.2,199.6,199.2,199.47,3193.0,199.2,199.6,199.2,199.47,3193.0
2022-10-18 13:15:00,199.53,199.76,199.39,199.72,2374.0,199.53,199.76,199.39,199.72,2374.0
2022-10-18 13:20:00,199.53,199.8,199.22,199.53,6296.0,199.53,199.8,199.22,199.53,6296.0
2022-10-18 13:25:00,199.62,200.05,199.62,199.85,2189.0,199.62,200.05,199.62,199.85,2189.0
2022-10-18 13:30:00,199.84,200.38,199.8,200.38,2578.0,199.84,200.38,199.8,200.38,2578.0
2022-10-18 13:35:00,200.43,200.62,200.3,200.56,3900.0,200.43,200.62,200.3,200.56,3900.0
2022-10-18 13:40:00,200.6,200.72,200.5,200.62,3468.0,200.6,200.72,200.5,200.62,3468.0
2022-10-18 13:45:00,200.58,200.71,200.19,200.6,4204.0,200.58,200.71,200.19,200.6,4204.0
2022-10-18 13:50:00,200.66,200.86,200.59,200.8,3636.0,200.66,200.86,200.59,200.8,3636.0
2022-10-18 13:55:00,200.82,201.11,200.65,200.95,2803.0,200.82,201.11,200.65,200.95,2803.0
2022-10-18 14:00:00,200.96,201.07,200.62,200.69,6826.0,200.96,201.07,200.62,200.69,6826.0
2022-10-18 14:05:00,200.66,200.96,200.49,200.8,7505.0,200.66,200.96,200.49,200.8,7505.0
2022-10-18 14:10:00,200.82,201.03,200.79,200.92,4049.0,200.82,201.03,200.79,200.92,4049.0
2022-10-18 14:15:00,200.81,200.9,200.63,200.74,4510.0,200.81,200.9,200.63,200.74,4510.0
2022-10-18 14:20:00,200.65,201.13,200.57,201.02,3800.0,200.65,201.13,200.57,201.02,3800.0
2022-10-18 14:25:00,201.03,201.03,200.56,200.68,13914.0,201.03,201.03,200.56,200.68,13914.0
2022-10-18 14:30:00,200.57,200.6,200.24,200.39,3110.0,200.57,200.6,200.24,200.39,3110.0
2022-10-18 14:35:00,200.45,200.52,199.59,199.84,5393.0,200.45,200.52,199.59,199.84,5393.0
2022-10-18 14:40:00,199.68,199.68,198.85,198.85,5133.0,199.68,199.68,198.85,198.85,5133.0
2022-10-18 14:45:00,199.1,199.1,198.39,198.71,6240.0,199.1,199.1,198.39,198.71,6240.0
2022-10-18 14:50:00,198.63,198.91,198.46,198.74,5582.0,198.63,198.91,198.46,198.74,5582.0
2022-10-18 14:55:00,198.77,199.27,198.74,199.13,6930.0,198.77,199.27,198.74,199.13,6930.0
2022-10-18 15:00:00,198.88,199.05,198.63,198.8,3654.0,198.88,199.05,198.63,198.8,3654.0
2022-10-18 15:05:00,198.8,199.08,198.78,198.84,3803.0,198.8,199.08,198.78,198.84,3803.0
2022-10-18 15:10:00,198.92,199.07,198.58,198.72,9506.0,198.92,199.07,198.58,198.72,9506.0
2022-10-18 15:15:00,198.73,199.28,198.7,199.17,6144.0,198.73,199.28,198.7,199.17,6144.0
2022-10-18 15:20:00,199.22,199.65,199.11,199.57,5533.0,199.22,199.65,199.11,199.57,5533.0
2022-10-18 15:25:00,199.53,199.88,199.39,199.82,6124.0,199.53,199.88,199.39,199.82,6124.0
2022-10-18 15:30:00,199.84,200.69,199.73,200.58,6028.0,199.84,200.69,199.73,200.58,6028.0
2022-10-18 15:35:00,200.6,200.65,200.22,200.62,10857.0,200.6,200.65,200.22,200.62,10857.0
2022-10-18 15:40:00,200.61,201.22,200.56,201.13,13471.0,200.61,201.22,200.56,201.13,13471.0
2022-10-18 15:45:00,201.16,201.19,200.89,201.1,15068.0,201.16,201.19,200.89,201.1,15068.0
2022-10-18 15:50:00,201.17,201.37,200.58,200.58,35432.0,201.17,201.37,200.58,200.58,35432.0
2022-10-18 15:55:00,200.47,200.79,200.03,200.76,94275.0,200.47,200.79,200.03,200.76,94275.0
2022-10-19 09:30:00,197.4,198.37,196.02,198.2,27029.0,197.4,198.37,196.02,198.2,27029.0
2022-10-19 09:35:00,198.45,198.75,197.28,197.64,6776.0,198.45,198.75,197.28,197.64,6776.0
2022-10-19 09:40:00,197.44,197.84,196.32,197.11,6146.0,197.44,197.84,196.32,197.11,6146.0
2022-10-19 09:45:00,196.99,197.13,196.4,196.85,5894.0,196.99,197.13,196.4,196.85,5894.0
2022-10-19 09:50:00,197.38,198.3,197.23,197.66,5212.0,197.38,198.3,197.23,197.66,5212.0
2022-10-19 09:55:00,198.18,198.26,197.13,197.24,3626.0,198.18,198.26,197.13,197.24,3626.0
2022-10-19 10:00:00,197.23,197.67,196.92,197.67,3000.0,197.23,197.67,196.92,197.67,3000.0
2022-10-19 10:05:00,197.93,198.43,197.79,197.79,3068.0,197.93,198.43,197.79,197.79,3068.0
2022-10-19 10:10:00,198.05,198.32,197.37,198.27,2154.0,198.05,198.32,197.37,198.27,2154.0
2022-10-19 10:15:00,198.55,199.13,198.55,198.86,1933.0,198.55,199.13,198.55,198.86,1933.0
2022-10-19 10:20:00,199.3,200.25,199.29,200.24,2147.0,199.3,200.25,199.29,200.24,2147.0
2022-10-19 10:25:00,199.94,199.97,199.55,199.97,3276.0,199.94,199.97,199.55,199.97,3276.0
2022-10-19 10:30:00,200.23,200.36,199.71,199.71,3161.0,200.23,200.36,199.71,199.71,3161.0
2022-10-19 10:35:00,199.76,199.78,199.47,199.78,1972.0,199.76,199.78,199.47,199.78,1972.0
2022-10-19 10:40:00,199.7,199.7,199.22,199.4,3193.0,199.7,199.7,199.22,199.4,3193.0
2022-10-19 10:45:00,199.5,199.94,199.22,199.22,6635.0,199.5,199.94,199.22,199.22,6635.0
2022-10-19 10:50:00,199.15,199.19,198.61,198.84,3215.0,199.15,199.19,198.61,198.84,3215.0
2022-10-19 10:55:00,198.58,198.58,198.15,198.44,2946.0,198.58,198.58,198.15,198.44,2946.0
2022-10-19 11:00:00,198.29,198.88,198.29,198.59,1600.0,198.29,198.88,198.29,198.59,1600.0
2022-10-19 11:05:00,198.82,198.88,198.78,198.81,2273.0,198.82,198.88,198.78,198.81,2273.0
2022-10-19 11:10:00,198.84,199.34,198.83,198.99,1887.0,198.84,199.34,198.83,198.99,1887.0
2022-10-19 11:15:00,199.27,199.53,199.02,199.38,1712.0,199.27,199.53,199.02,199.38,1712.0
2022-10-19 11:20:00,199.44,199.45,198.91,199.06,2621.0,199.44,199.45,198.91,199.06,2621.0
2022-10-19 11:25:00,198.78,198.81,198.46,198.67,1380.0,198.78,198.81,198.46,198.67,1380.0
2022-10-19 11:30:00,198.51,198.88,198.28,198.76,1218.0,198.51,198.88,198.28,198.76,1218.0
2022-10-19 11:35:00,198.47,198.88,198.21,198.88,3572.0,198.47,198.88,198.21,198.88,3572.0
2022-10-19 11:40:00,198.88,198.88,198.52,198.58,600.0,198.88,198.88,198.52,198.58,600.0
2022-10-19 11:45:00,198.55,198.79,198.55,198.74,1400.0,198.55,198.79,198.55,198.74,1400.0
2022-10-19 11:50:00,198.82,199.06,198.71,198.92,2280.0,198.82,199.06,198.71,198.92,2280.0
2022-10-19 11:55:00,198.91,198.98,198.57,198.57,1900.0,198.91,198.98,198.57,198.57,1900.0
2022-10-19 12:00:00,198.51,198.51,198.04,198.26,1635.0,198.51,198.51,198.04,198.26,1635.0
2022-10-19 12:05:00,198.18,198.19,197.85,197.9,1173.0,198.18,198.19,197.85,197.9,1173.0
2022-10-19 12:10:00,197.74,197.9,197.74,197.78,1412.0,197.74,197.9,197.74,197.78,1412.0
2022-10-19 12:15:00,197.75,197.85,197.63,197.67,1400.0,197.75,197.85,197.63,197.67,1400.0
2022-10-19 12:20:00,197.75,197.95,197.57,197.71,1455.0,197.75,197.95,197.57,197.71,1455.0
2022-10-19 12:25:00,197.7,197.7,197.31,197.48,1700.0,197.7,197.7,197.31,197.48,1700.0
2022-10-19 12:30:00,197.44,198.1,197.42,197.91,3366.0,197.44,198.1,197.42,197.91,3366.0
2022-10-19 12:35:00,197.92,197.92,197.67,197.77,1311.0,197.92,197.92,197.67,197.77,1311.0
2022-10-19 12:40:00,197.73,197.76,197.25,197.42,1614.0,197.73,197.76,197.25,197.42,1614.0
2022-10-19 12:45:00,197.39,197.39,197.09,197.16,800.0,197.39,197.39,197.09,197.16,800.0
2022-10-19 12:50:00,197.14,197.35,197.14,197.3,501.0,197.14,197.35,197.14,197.3,501.0
2022-10-19 12:55:00,197.4,197.41,197.26,197.3,1337.0,197.4,197.41,197.26,197.3,1337.0
2022-10-19 13:00:00,197.22,197.3,196.29,196.29,4015.0,197.22,197.3,196.29,196.29,4015.0
2022-10-19 13:05:00,196.13,196.62,196.12,196.24,3107.0,196.13,196.62,196.12,196.24,3107.0
2022-10-19 13:10:00,196.39,196.39,196.16,196.21,1735.0,196.39,196.39,196.16,196.21,1735.0
2022-10-19 13:15:00,196.29,196.49,196.22,196.49,2066.0,196.29,196.49,196.22,196.49,2066.0
2022-10-19 13:20:00,196.56,196.69,196.44,196.53,1427.0,196.56,196.69,196.44,196.53,1427.0
2022-10-19 13:25:00,196.75,196.88,196.59,196.8,6369.0,196.75,196.88,196.59,196.8,6369.0
2022-10-19 13:30:00,196.8,196.84,196.55,196.55,4292.0,196.8,196.84,196.55,196.55,4292.0
2022-10-19 13:35:00,196.72,196.72,196.43,196.54,1916.0,196.72,196.72,196.43,196.54,1916.0
2022-10-19 13:40:00,196.32,196.57,196.32,196.46,3184.0,196.32,196.57,196.32,196.46,3184.0
2022-10-19 13:45:00,196.6,196.66,196.46,196.46,1310.0,196.6,196.66,196.46,196.46,1310.0
2022-10-19 13:50:00,196.4,196.59,196.38,196.53,2002.0,196.4,196.59,196.38,196.53,2002.0
2022-10-19 13:55:00,196.6,196.6,196.29,196.43,2140.0,196.6,196.6,196.29,196.43,2140.0
2022-10-19 14:00:00,196.4,196.73,196.22,196.59,7126.0,196.4,196.73,196.22,196.59,7126.0
2022-10-19 14:05:00,196.6,197.08,196.45,196.94,5222.0,196.6,197.08,196.45,196.94,5222.0
2022-10-19 14:10:00,196.84,196.99,196.76,196.8,2826.0,196.84,196.99,196.76,196.8,2826.0
2022-10-19 14:15:00,196.71,197.0,196.71,196.76,5862.0,196.71,197.0,196.71,196.76,5862.0
2022-10-19 14:20:00,196.75,196.75,196.63,196.68,1951.0,196.75,196.75,196.63,196.68,1951.0
2022-10-19 14:25:00,196.76,196.91,196.63,196.91,17679.0,196.76,196.91,196.63,196.91,17679.0
2022-10-19 14:30:00,196.91,197.4,196.86,197.2,6201.0,196.91,197.4,196.86,197.2,6201.0
2022-10-19 14:35:00,197.31,197.42,197.15,197.26,2821.0,197.31,197.42,197.15,197.26,2821.0
2022-10-19 14:40:00,197.05,197.1,196.84,196.84,2612.0,197.05,197.1,196.84,196.84,2612.0
2022-10-19 14:45:00,196.81,196.91,196.75,196.87,1536.0,196.81,196.91,196.75,196.87,1536.0
2022-10-19 14:50:00,196.79,196.81,196.58,196.6,1462.0,196.79,196.81,196.58,196.6,1462.0
2022-10-19 14:55:00,196.64,196.73,196.54,196.55,2092.0,196.64,196.73,196.54,196.55,2092.0
2022-10-19 15:00:00,196.54,196.69,196.15,196.36,4907.0,196.54,196.69,196.15,196.36,4907.0
2022-10-19 15:05:00,196.39,196.58,196.15,196.5,2291.0,196.39,196.58,196.15,196.5,2291.0
2022-10-19 15:10:00,196.62,196.78,196.53,196.68,3024.0,196.62,196.78,196.53,196.68,3024.0
2022-10-19 15:15:00,196.7,197.37,196.7,197.06,3081.0,196.7,197.37,196.7,197.06,3081.0
2022-10-19 15:20:00,197.1,197.18,196.9,196.9,1628.0,197.1,197.18,196.9,196.9,1628.0
2022-10-19 15:25:00,196.9,196.97,196.61,196.73,2201.0,196.9,196.97,196.61,196.73,2201.0
2022-10-19 15:30:00,196.7,196.72,196.38,196.41,3986.0,196.7,196.72,196.38,196.41,3986.0
2022-10-19 15:35:00,196.7,196.86,196.49,196.68,6699.0,196.7,196.86,196.49,196.68,6699.0
2022-10-19 15:40:00,196.68,196.95,196.66,196.81,5696.0,196.68,196.95,196.66,196.81,5696.0
2022-10-19 15:45:00,196.86,196.96,196.37,196.68,20574.0,196.86,196.96,196.37,196.68,20574.0
2022-10-19 15:50:00,196.64,197.04,196.47,197.04,11361.0,196.64,197.04,196.47,197.04,11361.0
2022-10-19 15:55:00,197.02,197.1,196.71,197.04,47249.0,197.02,197.1,196.71,197.04,47249.0
2022-10-20 09:30:00,197.96,199.0,197.15,198.3,20215.0,197.96,199.0,197.15,198.3,20215.0
2022-10-20 09:35:00,197.98,198.04,197.55,197.79,2800.0,197.98,198.04,197.55,197.79,2800.0
2022-10-20 09:40:00,197.51,198.64,197.45,198.46,7655.0,197.51,198.64,197.45,198.46,7655.0
2022-10-20 09:45:00,198.35,199.21,198.32,199.21,2430.0,198.35,199.21,198.32,199.21,2430.0
2022-10-20 09:50:00,199.09,199.97,199.09,199.96,5342.0,199.09,199.97,199.09,199.96,5342.0
2022-10-20 09:55:00,199.99,200.5,199.83,199.93,6244.0,199.99,200.5,199.83,199.93,6244.0
2022-10-20 10:00:00,200.07,201.09,200.07,200.9,3568.0,200.07,201.09,200.07,200.9,3568.0
2022-10-20 10:05:00,201.1,202.3,201.1,201.98,4728.0,201.1,202.3,201.1,201.98,4728.0
2022-10-20 10:10:00,201.98,202.11,201.3,201.3,3961.0,201.98,202.11,201.3,201.3,3961.0
2022-10-20 10:15:00,201.6,202.88,201.6,202.88,15875.0,201.6,202.88,201.6,202.88,15875.0
2022-10-20 10:20:00,202.99,203.18,202.72,202.72,3300.0,202.99,203.18,202.72,202.72,3300.0
2022-10-20 10:25:00,202.73,203.04,202.38,203.03,1470.0,202.73,203.04,202.38,203.03,1470.0
2022-10-20 10:30:00,203.05,203.14,202.29,202.4,3838.0,203.05,203.14,202.29,202.4,3838.0
2022-10-20 10:35:00,202.53,202.88,202.36,202.81,4073.0,202.53,202.88,202.36,202.81,4073.0
2022-10-20 10:40:00,202.83,203.13,202.41,202.76,5608.0,202.83,203.13,202.41,202.76,5608.0
2022-10-20 10:45:00,202.84,202.87,202.51,202.65,8953.0,202.84,202.87,202.51,202.65,8953.0
2022-10-20 10:50:00,202.52,202.65,202.14,202.33,2568.0,202.52,202.65,202.14,202.33,2568.0
2022-10-20 10:55:00,202.45,203.17,202.36,203.11,1451.0,202.45,203.17,202.36,203.11,1451.0
2022-10-20 11:00:00,203.1,203.14,202.67,202.86,2500.0,203.1,203.14,202.67,202.86,2500.0
2022-10-20 11:05:00,202.76,203.15,202.76,203.08,3814.0,202.76,203.15,202.76,203.08,3814.0
2022-10-20 11:10:00,203.05,203.5,203.0,203.35,1963.0,203.05,203.5,203.0,203.35,1963.0
2022-10-20 11:15:00,203.22,203.32,202.83,202.83,2925.0,203.22,203.32,202.83,202.83,2925.0
2022-10-20 11:20:00,202.98,203.2,202.83,203.2,1336.0,202.98,203.2,202.83,203.2,1336.0
2022-10-20 11:25:00,203.34,203.36,202.37,202.48,5936.0,203.34,203.36,202.37,202.48,5936.0
2022-10-20 11:30:00,202.64,203.18,202.36,203.18,9926.0,202.64,203.18,202.36,203.18,9926.0
2022-10-20 11:35:00,203.05,203.58,202.99,203.14,3708.0,203.05,203.58,202.99,203.14,3708.0
2022-10-20 11:40:00,203.22,203.6,203.21,203.34,1661.0,203.22,203.6,203.21,203.34,1661.0
2022-10-20 11:45:00,203.36,203.43,202.96,203.1,7481.0,203.36,203.43,202.96,203.1,7481.0
2022-10-20 11:50:00,203.22,203.5,203.07,203.17,1996.0,203.22,203.5,203.07,203.17,1996.0
2022-10-20 11:55:00,203.09,203.09,202.54,202.64,1829.0,203.09,203.09,202.54,202.64,1829.0
2022-10-20 12:00:00,202.55,202.78,202.21,202.47,3138.0,202.55,202.78,202.21,202.47,3138.0
2022-10-20 12:05:00,202.4,202.4,201.42,201.43,1414.0,202.4,202.4,201.42,201.43,1414.0
2022-10-20 12:10:00,201.54,201.54,201.13,201.13,2976.0,201.54,201.54,201.13,201.13,2976.0
2022-10-20 12:15:00,200.98,201.5,200.98,201.36,2121.0,200.98,201.5,200.98,201.36,2121.0
2022-10-20 12:20:00,201.16,201.25,200.58,200.76,4328.0,201.16,201.25,200.58,200.76,4328.0
2022-10-20 12:25:00,200.64,200.79,200.47,200.79,4267.0,200.64,200.79,200.47,200.79,4267.0
2022-10-20 12:30:00,200.65,200.88,200.48,200.51,1642.0,200.65,200.88,200.48,200.51,1642.0
2022-10-20 12:35:00,200.77,200.78,200.01,200.28,2775.0,200.77,200.78,200.01,200.28,2775.0
2022-10-20 12:40:00,200.23,200.41,200.09,200.09,1477.0,200.23,200.41,200.09,200.09,1477.0
2022-10-20 12:45:00,200.02,200.07,199.59,200.07,3425.0,200.02,200.07,199.59,200.07,3425.0
2022-10-20 12:50:00,200.14,200.24,199.98,200.01,600.0,200.14,200.24,199.98,200.01,600.0
2022-10-20 12:55:00,200.1,200.38,200.05,200.25,2117.0,200.1,200.38,200.05,200.25,2117.0
2022-10-20 13:00:00,200.25,200.25,199.97,200.06,1808.0,200.25,200.25,199.97,200.06,1808.0
2022-10-20 13:05:00,199.93,199.93,198.83,199.1,2027.0,199.93,199.93,198.83,199.1,2027.0
2022-10-20 13:10:00,199.19,199.52,199.19,199.32,2116.0,199.19,199.52,199.19,199.32,2116.0
2022-10-20 13:15:00,199.09,199.27,199.03,199.1,1139.0,199.09,199.27,199.03,199.1,1139.0
2022-10-20 13:20:00,199.13,199.53,199.13,199.17,2200.0,199.13,199.53,199.13,199.17,2200.0
2022-10-20 13:25:00,199.29,199.66,199.28,199.45,2090.0,199.29,199.66,199.28,199.45,2090.0
2022-10-20 13:30:00,199.46,199.46,198.94,198.96,2236.0,199.46,199.46,198.94,198.96,2236.0
2022-10-20 13:35:00,198.8,199.05,198.64,198.64,2879.0,198.8,199.05,198.64,198.64,2879.0
2022-10-20 13:40:00,198.51,198.72,198.26,198.53,2997.0,198.51,198.72,198.26,198.53,2997.0
2022-10-20 13:45:00,198.5,198.56,197.74,197.96,3792.0,198.5,198.56,197.74,197.96,3792.0
2022-10-20 13:50:00,197.86,198.0,197.54,197.98,2200.0,197.86,198.0,197.54,197.98,2200.0
2022-10-20 13:55:00,197.77,198.04,197.76,198.04,1908.0,197.77,198.04,197.76,198.04,1908.0
2022-10-20 14:00:00,198.13,198.23,197.88,198.23,1649.0,198.13,198.23,197.88,198.23,1649.0
2022-10-20 14:05:00,197.86,198.02,197.43,197.63,1952.0,197.86,198.02,197.43,197.63,1952.0
2022-10-20 14:10:00,197.67,197.67,197.22,197.4,1854.0,197.67,197.67,197.22,197.4,1854.0
2022-10-20 14:15:00,197.33,197.94,197.32,197.63,4000.0,197.33,197.94,197.32,197.63,4000.0
2022-10-20 14:20:00,197.69,197.77,197.35,197.42,3318.0,197.69,197.77,197.35,197.42,3318.0
2022-10-20 14:25:00,197.39,197.7,197.32,197.7,4734.0,197.39,197.7,197.32,197.7,4734.0
2022-10-20 14:30:00,197.54,198.01,197.44,198.01,2258.0,197.54,198.01,197.44,198.01,2258.0
2022-10-20 14:35:00,197.84,198.19,197.67,197.69,2968.0,197.84,198.19,197.67,197.69,2968.0
2022-10-20 14:40:00,197.58,197.65,196.85,197.02,4210.0,197.58,197.65,196.85,197.02,4210.0
2022-10-20 14:45:00,197.13,197.47,196.99,197.26,4919.0,197.13,197.47,196.99,197.26,4919.0
2022-10-20 14:50:00,197.25,197.78,197.25,197.78,1080.0,197.25,197.78,197.25,197.78,1080.0
2022-10-20 14:55:00,197.89,198.3,197.88,198.05,3115.0,197.89,198.3,197.88,198.05,3115.0
2022-10-20 15:00:00,198.02,198.34,197.99,198.02,2847.0,198.02,198.34,197.99,198.02,2847.0
2022-10-20 15:05:00,197.94,198.66,197.94,198.43,4900.0,197.94,198.66,197.94,198.43,4900.0
2022-10-20 15:10:00,198.38,198.61,198.36,198.57,4399.0,198.38,198.61,198.36,198.57,4399.0
2022-10-20 15:15:00,198.53,198.58,198.26,198.4,3173.0,198.53,198.58,198.26,198.4,3173.0
2022-10-20 15:20:00,198.24,198.24,197.84,198.06,2100.0,198.24,198.24,197.84,198.06,2100.0
2022-10-20 15:25:00,198.1,198.22,197.88,198.19,3491.0,198.1,198.22,197.88,198.19,3491.0
2022-10-20 15:30:00,198.03,198.03,197.41,197.51,3030.0,198.03,198.03,197.41,197.51,3030.0
2022-10-20 15:35:00,197.43,197.6,197.34,197.34,2100.0,197.43,197.6,197.34,197.34,2100.0
2022-10-20 15:40:00,197.26,197.64,197.26,197.61,3226.0,197.26,197.64,197.26,197.61,3226.0
2022-10-20 15:45:00,197.56,197.77,197.26,197.77,2850.0,197.56,197.77,197.26,197.77,2850.0
2022-10-20 15:50:00,197.78,198.37,197.63,198.32,9957.0,197.78,198.37,197.63,198.32,9957.0
2022-10-20 15:55:00,198.24,198.35,197.76,197.83,23175.0,198.24,198.35,197.76,197.83,23175.0
2022-10-21 09:30:00,197.43,197.83,194.7,195.09,94953.0,197.43,197.83,194.7,195.09,94953.0
2022-10-21 09:35:00,195.08,195.86,194.24,195.06,9780.0,195.08,195.86,194.24,195.06,9780.0
2022-10-21 09:40:00,194.66,195.18,193.73,195.18,11968.0,194.66,195.18,193.73,195.18,11968.0
2022-10-21 09:45:00,195.43,196.53,195.19,195.21,8067.0,195.43,196.53,195.19,195.21,8067.0
2022-10-21 09:50:00,195.52,196.27,194.78,196.02,6307.0,195.52,196.27,194.78,196.02,6307.0
2022-10-21 09:55:00,196.12,196.69,195.59,196.56,6007.0,196.12,196.69,195.59,196.56,6007.0
2022-10-21 10:00:00,196.74,197.25,196.48,197.25,13022.0,196.74,197.25,196.48,197.25,13022.0
2022-10-21 10:05:00,197.17,198.95,197.05,198.71,5599.0,197.17,198.95,197.05,198.71,5599.0
2022-10-21 10:10:00,198.67,198.97,198.1,198.97,5144.0,198.67,198.97,198.1,198.97,5144.0
2022-10-21 10:15:00,198.88,198.88,198.33,198.87,2136.0,198.88,198.88,198.33,198.87,2136.0
2022-10-21 10:20:00,199.0,199.0,197.38,197.39,4006.0,199.0,199.0,197.38,197.39,4006.0
2022-10-21 10:25:00,196.99,197.33,196.62,196.62,1400.0,196.99,197.33,196.62,196.62,1400.0
2022-10-21 10:30:00,196.75,197.03,196.13,196.26,3639.0,196.75,197.03,196.13,196.26,3639.0
2022-10-21 10:35:00,196.48,196.48,195.17,195.17,5713.0,196.48,196.48,195.17,195.17,5713.0
2022-10-21 10:40:00,195.48,195.67,194.85,195.41,4134.0,195.48,195.67,194.85,195.41,4134.0
2022-10-21 10:45:00,195.39,196.06,195.39,196.06,3257.0,195.39,196.06,195.39,196.06,3257.0
2022-10-21 10:50:00,196.13,196.43,196.0,196.09,1830.0,196.13,196.43,196.0,196.09,1830.0
2022-10-21 10:55:00,196.02,196.02,194.87,195.36,2150.0,196.02,196.02,194.87,195.36,2150.0
2022-10-21 11:00:00,195.46,195.67,194.7,194.81,3324.0,195.46,195.67,194.7,194.81,3324.0
2022-10-21 11:05:00,195.17,195.36,194.86,195.36,2086.0,195.17,195.36,194.86,195.36,2086.0
2022-10-21 11:10:00,195.38,195.67,195.09,195.36,1954.0,195.38,195.67,195.09,195.36,1954.0
2022-10-21 11:15:00,195.49,195.57,194.94,195.07,2917.0,195.49,195.57,194.94,195.07,2917.0
2022-10-21 11:20:00,194.97,195.96,194.85,195.95,4873.0,194.97,195.96,194.85,195.95,4873.0
2022-10-21 11:25:00,195.74,196.72,195.72,196.57,5978.0,195.74,196.72,195.72,196.57,5978.0
2022-10-21 11:30:00,196.55,197.45,196.54,197.11,6337.0,196.55,197.45,196.54,197.11,6337.0
2022-10-21 11:35:00,196.92,196.96,196.22,196.22,1000.0,196.92,196.96,196.22,196.22,1000.0
2022-10-21 11:40:00,196.16,197.4,196.09,197.2,6434.0,196.16,197.4,196.09,197.2,6434.0
2022-10-21 11:45:00,197.29,197.65,197.06,197.5,5121.0,197.29,197.65,197.06,197.5,5121.0
2022-10-21 11:50:00,197.52,197.92,197.46,197.81,6626.0,197.52,197.92,197.46,197.81,6626.0
2022-10-21 11:55:00,197.62,198.21,197.35,197.78,8247.0,197.62,198.21,197.35,197.78,8247.0
2022-10-21 12:00:00,198.18,198.85,197.95,198.49,18304.0,198.18,198.85,197.95,198.49,18304.0
2022-10-21 12:05:00,198.48,198.56,198.05,198.45,4086.0,198.48,198.56,198.05,198.45,4086.0
2022-10-21 12:10:00,198.18,198.29,197.55,198.25,2682.0,198.18,198.29,197.55,198.25,2682.0
2022-10-21 12:15:00,198.29,198.45,198.01,198.28,2200.0,198.29,198.45,198.01,198.28,2200.0
2022-10-21 12:20:00,198.04,198.68,198.04,198.67,3931.0,198.04,198.68,198.04,198.67,3931.0
2022-10-21 12:25:00,198.78,198.83,197.96,197.96,3227.0,198.78,198.83,197.96,197.96,3227.0
2022-10-21 12:30:00,198.01,198.42,197.92,198.42,1163.0,198.01,198.42,197.92,198.42,1163.0
2022-10-21 12:35:00,198.21,198.68,197.73,197.73,3481.0,198.21,198.68,197.73,197.73,3481.0
2022-10-21 12:40:00,197.86,198.39,197.86,198.22,2505.0,197.86,198.39,197.86,198.22,2505.0
2022-10-21 12:45:00,198.32,198.82,198.32,198.7,1812.0,198.32,198.82,198.32,198.7,1812.0
2022-10-21 12:50:00,198.74,199.16,198.74,199.06,1237.0,198.74,199.16,198.74,199.06,1237.0
2022-10-21 12:55:00,199.05,199.08,198.15,198.17,38579.0,199.05,199.08,198.15,198.17,38579.0
2022-10-21 13:00:00,198.2,199.02,198.15,198.81,25435.0,198.2,199.02,198.15,198.81,25435.0
2022-10-21 13:05:00,198.89,199.27,198.72,198.94,5062.0,198.89,199.27,198.72,198.94,5062.0
2022-10-21 13:10:00,198.94,199.09,198.92,199.05,914.0,198.94,199.09,198.92,199.05,914.0
2022-10-21 13:15:00,199.11,199.26,198.86,199.26,2145.0,199.11,199.26,198.86,199.26,2145.0
2022-10-21 13:20:00,199.42,199.42,198.9,198.97,3141.0,199.42,199.42,198.9,198.97,3141.0
2022-10-21 13:25:00,198.81,198.99,198.77,198.98,664.0,198.81,198.99,198.77,198.98,664.0
2022-10-21 13:30:00,199.13,199.65,199.12,199.42,2165.0,199.13,199.65,199.12,199.42,2165.0
2022-10-21 13:35:00,199.11,199.27,198.93,199.09,1691.0,199.11,199.27,198.93,199.09,1691.0
2022-10-21 13:40:00,199.37,199.71,199.11,199.12,5955.0,199.37,199.71,199.11,199.12,5955.0
2022-10-21 13:45:00,199.13,199.67,199.05,199.66,5138.0,199.13,199.67,199.05,199.66,5138.0
2022-10-21 13:50:00,199.74,200.09,199.67,199.67,6925.0,199.74,200.09,199.67,199.67,6925.0
2022-10-21 13:55:00,199.75,199.88,199.71,199.72,1014.0,199.75,199.88,199.71,199.72,1014.0
2022-10-21 14:00:00,199.95,200.18,199.72,200.16,3106.0,199.95,200.18,199.72,200.16,3106.0
2022-10-21 14:05:00,200.22,200.36,200.04,200.27,1352.0,200.22,200.36,200.04,200.27,1352.0
2022-10-21 14:10:00,200.26,200.6,200.11,200.12,2522.0,200.26,200.6,200.11,200.12,2522.0
2022-10-21 14:15:00,200.2,200.2,199.78,199.99,6520.0,200.2,200.2,199.78,199.99,6520.0
2022-10-21 14:20:00,200.09,200.13,199.92,199.99,2222.0,200.09,200.13,199.92,199.99,2222.0
2022-10-21 14:25:00,199.95,200.24,199.81,200.14,3441.0,199.95,200.24,199.81,200.14,3441.0
2022-10-21 14:30:00,200.46,200.57,200.33,200.33,3509.0,200.46,200.57,200.33,200.33,3509.0
2022-10-21 14:35:00,200.36,200.45,200.13,200.34,1392.0,200.36,200.45,200.13,200.34,1392.0
2022-10-21 14:40:00,200.13,200.53,200.11,200.11,4130.0,200.13,200.53,200.11,200.11,4130.0
2022-10-21 14:45:00,200.18,200.33,200.04,200.28,3384.0,200.18,200.33,200.04,200.28,3384.0
2022-10-21 14:50:00,200.25,200.32,200.14,200.17,900.0,200.25,200.32,200.14,200.17,900.0
2022-10-21 14:55:00,200.27,200.5,200.18,200.5,2247.0,200.27,200.5,200.18,200.5,2247.0
2022-10-21 15:00:00,200.56,200.79,200.4,200.79,2517.0,200.56,200.79,200.4,200.79,2517.0
2022-10-21 15:05:00,200.94,200.94,200.72,200.75,4863.0,200.94,200.94,200.72,200.75,4863.0
2022-10-21 15:10:00,200.8,201.19,200.8,201.19,4810.0,200.8,201.19,200.8,201.19,4810.0
2022-10-21 15:15:00,201.21,201.47,200.96,201.36,5914.0,201.21,201.47,200.96,201.36,5914.0
2022-10-21 15:20:00,201.28,201.45,201.18,201.45,4316.0,201.28,201.45,201.18,201.45,4316.0
2022-10-21 15:25:00,201.6,201.79,201.54,201.76,8697.0,201.6,201.79,201.54,201.76,8697.0
2022-10-21 15:30:00,201.72,201.83,201.51,201.62,12867.0,201.72,201.83,201.51,201.62,12867.0
2022-10-21 15:35:00,201.59,201.78,201.35,201.78,10598.0,201.59,201.78,201.35,201.78,10598.0
2022-10-21 15:40:00,201.73,202.0,201.65,201.95,8494.0,201.73,202.0,201.65,201.95,8494.0
2022-10-21 15:45:00,201.86,202.05,201.65,202.05,8439.0,201.86,202.05,201.65,202.05,8439.0
2022-10-21 15:50:00,202.05,202.21,201.76,201.89,19124.0,202.05,202.21,201.76,201.89,19124.0
2022-10-21 15:55:00,201.69,201.75,201.34,201.37,44330.0,201.69,201.75,201.34,201.37,44330.0
2022-10-24 09:30:00,203.21,203.21,200.38,200.42,15862.0,203.21,203.21,200.38,200.42,15862.0
2022-10-24 09:35:00,200.8,201.78,200.63,201.43,4690.0,200.8,201.78,200.63,201.43,4690.0
2022-10-24 09:40:00,201.48,201.48,200.27,200.7,6481.0,201.48,201.48,200.27,200.7,6481.0
2022-10-24 09:45:00,200.85,202.51,200.74,201.56,12223.0,200.85,202.51,200.74,201.56,12223.0
2022-10-24 09:50:00,201.66,202.1,201.0,201.95,6070.0,201.66,202.1,201.0,201.95,6070.0
2022-10-24 09:55:00,202.12,202.22,201.54,202.19,3584.0,202.12,202.22,201.54,202.19,3584.0
2022-10-24 10:00:00,202.03,202.04,199.54,199.54,4666.0,202.03,202.04,199.54,199.54,4666.0
2022-10-24 10:05:00,199.6,200.22,198.51,198.52,3095.0,199.6,200.22,198.51,198.52,3095.0
2022-10-24 10:10:00,198.98,200.0,198.98,200.0,2311.0,198.98,200.0,198.98,200.0,2311.0
2022-10-24 10:15:00,199.79,199.79,199.13,199.68,3445.0,199.79,199.79,199.13,199.68,3445.0
2022-10-24 10:20:00,199.6,199.6,198.74,199.03,2707.0,199.6,199.6,198.74,199.03,2707.0
2022-10-24 10:25:00,199.32,199.64,198.99,199.63,5921.0,199.32,199.64,198.99,199.63,5921.0
2022-10-24 10:30:00,199.58,200.2,199.36,199.86,4089.0,199.58,200.2,199.36,199.86,4089.0
2022-10-24 10:35:00,200.06,201.28,200.06,201.08,4676.0,200.06,201.28,200.06,201.08,4676.0
2022-10-24 10:40:00,200.88,200.88,200.09,200.71,6754.0,200.88,200.88,200.09,200.71,6754.0
2022-10-24 10:45:00,200.49,201.39,200.36,200.85,5953.0,200.49,201.39,200.36,200.85,5953.0
2022-10-24 10:50:00,201.04,202.1,201.04,202.08,2323.0,201.04,202.1,201.04,202.08,2323.0
2022-10-24 10:55:00,201.99,202.61,201.59,202.39,7741.0,201.99,202.61,201.59,202.39,7741.0
2022-10-24 11:00:00,202.5,202.84,202.25,202.51,5795.0,202.5,202.84,202.25,202.51,5795.0
2022-10-24 11:05:00,202.57,202.92,202.08,202.08,5518.0,202.57,202.92,202.08,202.08,5518.0
2022-10-24 11:10:00,202.13,202.63,202.13,202.37,5889.0,202.13,202.63,202.13,202.37,5889.0
2022-10-24 11:15:00,202.38,202.88,202.02,202.24,5721.0,202.38,202.88,202.02,202.24,5721.0
2022-10-24 11:20:00,202.37,203.12,202.36,203.12,6567.0,202.37,203.12,202.36,203.12,6567.0
2022-10-24 11:25:00,202.89,203.16,202.62,202.79,3300.0,202.89,203.16,202.62,202.79,3300.0
2022-10-24 11:30:00,202.88,203.02,202.59,202.77,2348.0,202.88,203.02,202.59,202.77,2348.0
2022-10-24 11:35:00,202.7,203.66,202.69,203.59,5155.0,202.7,203.66,202.69,203.59,5155.0
2022-10-24 11:40:00,203.6,203.85,203.34,203.34,3512.0,203.6,203.85,203.34,203.34,3512.0
2022-10-24 11:45:00,203.14,203.25,202.78,203.19,3050.0,203.14,203.25,202.78,203.19,3050.0
2022-10-24 11:50:00,203.37,204.42,203.37,204.32,2653.0,203.37,204.42,203.37,204.32,2653.0
2022-10-24 11:55:00,204.43,204.46,204.2,204.46,1520.0,204.43,204.46,204.2,204.46,1520.0
2022-10-24 12:00:00,204.29,204.65,204.02,204.18,2997.0,204.29,204.65,204.02,204.18,2997.0
2022-10-24 12:05:00,204.18,204.52,204.18,204.49,700.0,204.18,204.52,204.18,204.49,700.0
2022-10-24 12:10:00,204.41,204.82,204.41,204.76,1421.0,204.41,204.82,204.41,204.76,1421.0
2022-10-24 12:15:00,204.89,205.43,204.86,205.42,2949.0,204.89,205.43,204.86,205.42,2949.0
2022-10-24 12:20:00,205.41,205.52,205.05,205.52,4924.0,205.41,205.52,205.05,205.52,4924.0
2022-10-24 12:25:00,205.65,205.65,205.36,205.37,7701.0,205.65,205.65,205.36,205.37,7701.0
2022-10-24 12:30:00,205.37,205.39,205.11,205.21,5822.0,205.37,205.39,205.11,205.21,5822.0
2022-10-24 12:35:00,205.11,205.45,205.0,205.12,1885.0,205.11,205.45,205.0,205.12,1885.0
2022-10-24 12:40:00,204.97,205.27,204.87,205.27,3355.0,204.97,205.27,204.87,205.27,3355.0
2022-10-24 12:45:00,205.3,205.56,205.27,205.56,1610.0,205.3,205.56,205.27,205.56,1610.0
2022-10-24 12:50:00,205.58,205.76,205.44,205.76,1000.0,205.58,205.76,205.44,205.76,1000.0
2022-10-24 12:55:00,205.52,205.68,205.29,205.29,4000.0,205.52,205.68,205.29,205.29,4000.0
2022-10-24 13:00:00,205.22,205.3,205.08,205.3,1500.0,205.22,205.3,205.08,205.3,1500.0
2022-10-24 13:05:00,205.28,205.36,205.05,205.29,5783.0,205.28,205.36,205.05,205.29,5783.0
2022-10-24 13:10:00,205.34,205.49,205.0,205.26,3506.0,205.34,205.49,205.0,205.26,3506.0
2022-10-24 13:15:00,205.26,205.29,204.89,205.04,2958.0,205.26,205.29,204.89,205.04,2958.0
2022-10-24 13:20:00,204.84,204.91,204.62,204.7,2228.0,204.84,204.91,204.62,204.7,2228.0
2022-10-24 13:25:00,204.78,204.99,204.51,204.7,3537.0,204.78,204.99,204.51,204.7,3537.0
2022-10-24 13:30:00,204.7,204.74,204.24,204.53,3620.0,204.7,204.74,204.24,204.53,3620.0
2022-10-24 13:35:00,204.52,204.74,204.38,204.68,3701.0,204.52,204.74,204.38,204.68,3701.0
2022-10-24 13:40:00,204.68,205.2,204.66,205.2,2531.0,204.68,205.2,204.66,205.2,2531.0
2022-10-24 13:45:00,205.1,205.25,204.94,205.18,3687.0,205.1,205.25,204.94,205.18,3687.0
2022-10-24 13:50:00,205.12,205.31,205.05,205.23,1445.0,205.12,205.31,205.05,205.23,1445.0
2022-10-24 13:55:00,205.08,205.23,204.94,204.94,1700.0,205.08,205.23,204.94,204.94,1700.0
2022-10-24 14:00:00,205.09,205.48,204.86,205.4,21290.0,205.09,205.48,204.86,205.4,21290.0
2022-10-24 14:05:00,205.41,205.86,205.41,205.75,2164.0,205.41,205.86,205.41,205.75,2164.0
2022-10-24 14:10:00,205.84,205.91,205.66,205.91,1645.0,205.84,205.91,205.66,205.91,1645.0
2022-10-24 14:15:00,205.82,205.98,205.82,205.98,2085.0,205.82,205.98,205.82,205.98,2085.0
2022-10-24 14:20:00,205.99,206.0,205.68,205.75,3438.0,205.99,206.0,205.68,205.75,3438.0
2022-10-24 14:25:00,205.66,206.2,205.66,205.93,3700.0,205.66,206.2,205.66,205.93,3700.0
2022-10-24 14:30:00,205.93,206.21,205.92,206.21,4995.0,205.93,206.21,205.92,206.21,4995.0
2022-10-24 14:35:00,206.17,206.49,206.0,206.49,2055.0,206.17,206.49,206.0,206.49,2055.0
2022-10-24 14:40:00,206.4,207.0,206.23,206.85,7938.0,206.4,207.0,206.23,206.85,7938.0
2022-10-24 14:45:00,206.88,207.0,206.8,206.94,5930.0,206.88,207.0,206.8,206.94,5930.0
2022-10-24 14:50:00,206.8,206.87,206.63,206.63,6300.0,206.8,206.87,206.63,206.63,6300.0
2022-10-24 14:55:00,206.59,206.93,206.44,206.79,26838.0,206.59,206.93,206.44,206.79,26838.0
2022-10-24 15:00:00,206.72,207.71,206.68,207.5,12098.0,206.72,207.71,206.68,207.5,12098.0
2022-10-24 15:05:00,207.57,207.6,207.26,207.47,6153.0,207.57,207.6,207.26,207.47,6153.0
2022-10-24 15:10:00,207.48,207.77,207.43,207.74,8628.0,207.48,207.77,207.43,207.74,8628.0
2022-10-24 15:15:00,207.74,208.22,207.73,207.99,16082.0,207.74,208.22,207.73,207.99,16082.0
2022-10-24 15:20:00,207.92,208.09,207.84,207.93,7057.0,207.92,208.09,207.84,207.93,7057.0
2022-10-24 15:25:00,207.9,208.08,207.45,207.46,5495.0,207.9,208.08,207.45,207.46,5495.0
2022-10-24 15:30:00,207.52,207.74,207.22,207.35,7401.0,207.52,207.74,207.22,207.35,7401.0
2022-10-24 15:35:00,207.17,207.43,207.17,207.25,3406.0,207.17,207.43,207.17,207.25,3406.0
2022-10-24 15:40:00,207.25,207.25,206.89,206.99,10170.0,207.25,207.25,206.89,206.99,10170.0
2022-10-24 15:45:00,206.9,207.09,206.58,206.58,7613.0,206.9,207.09,206.58,206.58,7613.0
2022-10-24 15:50:00,206.71,206.94,206.46,206.52,28400.0,206.71,206.94,206.46,206.52,28400.0
2022-10-24 15:55:00,206.48,207.19,206.46,207.13,67459.0,206.48,207.19,206.46,207.13,67459.0
2022-10-25 09:30:00,209.35,211.36,208.92,210.52,20970.0,209.35,211.36,208.92,210.52,20970.0
2022-10-25 09:35:00,210.26,210.67,209.05,210.3,11682.0,210.26,210.67,209.05,210.3,11682.0
2022-10-25 09:40:00,209.98,211.66,209.85,211.39,17180.0,209.98,211.66,209.85,211.39,17180.0
2022-10-25 09:45:00,211.51,213.29,211.48,213.28,7778.0,211.51,213.29,211.48,213.28,7778.0
2022-10-25 09:50:00,213.06,213.45,212.69,213.03,20167.0,213.06,213.45,212.69,213.03,20167.0
2022-10-25 09:55:00,212.91,213.41,211.6,212.01,18753.0,212.91,213.41,211.6,212.01,18753.0
2022-10-25 10:00:00,211.8,212.92,211.5,212.74,11340.0,211.8,212.92,211.5,212.74,11340.0
2022-10-25 10:05:00,212.72,213.27,212.39,213.2,17987.0,212.72,213.27,212.39,213.2,17987.0
2022-10-25 10:10:00,213.2,213.24,212.59,213.01,6623.0,213.2,213.24,212.59,213.01,6623.0
2022-10-25 10:15:00,213.33,213.79,212.71,212.74,10104.0,213.33,213.79,212.71,212.74,10104.0
2022-10-25 10:20:00,212.97,213.11,211.92,212.67,7821.0,212.97,213.11,211.92,212.67,7821.0
2022-10-25 10:25:00,212.93,213.39,212.87,213.06,11126.0,212.93,213.39,212.87,213.06,11126.0
2022-10-25 10:30:00,212.93,213.45,212.68,213.14,8688.0,212.93,213.45,212.68,213.14,8688.0
2022-10-25 10:35:00,212.99,213.22,212.68,212.92,10675.0,212.99,213.22,212.68,212.92,10675.0
2022-10-25 10:40:00,212.85,213.67,212.84,213.26,8027.0,212.85,213.67,212.84,213.26,8027.0
2022-10-25 10:45:00,213.5,214.15,213.48,213.71,9948.0,213.5,214.15,213.48,213.71,9948.0
2022-10-25 10:50:00,213.84,214.3,213.79,214.09,10925.0,213.84,214.3,213.79,214.09,10925.0
2022-10-25 10:55:00,214.26,214.5,213.47,213.47,5092.0,214.26,214.5,213.47,213.47,5092.0
2022-10-25 11:00:00,213.62,213.76,213.32,213.45,3404.0,213.62,213.76,213.32,213.45,3404.0
2022-10-25 11:05:00,213.58,214.34,213.5,214.34,6119.0,213.58,214.34,213.5,214.34,6119.0
2022-10-25 11:10:00,214.34,214.36,213.94,214.16,5418.0,214.34,214.36,213.94,214.16,5418.0
2022-10-25 11:15:00,214.21,214.5,213.99,213.99,8060.0,214.21,214.5,213.99,213.99,8060.0
2022-10-25 11:20:00,214.22,214.43,214.05,214.22,5005.0,214.22,214.43,214.05,214.22,5005.0
2022-10-25 11:25:00,214.38,214.54,214.1,214.53,9081.0,214.38,214.54,214.1,214.53,9081.0
2022-10-25 11:30:00,214.66,215.23,214.57,215.03,7811.0,214.66,215.23,214.57,215.03,7811.0
2022-10-25 11:35:00,214.97,215.44,214.92,215.37,4623.0,214.97,215.44,214.92,215.37,4623.0
2022-10-25 11:40:00,215.38,215.38,214.94,215.26,3922.0,215.38,215.38,214.94,215.26,3922.0
2022-10-25 11:45:00,215.25,215.28,214.99,215.21,2598.0,215.25,215.28,214.99,215.21,2598.0
2022-10-25 11:50:00,215.27,215.33,215.08,215.08,2484.0,215.27,215.33,215.08,215.08,2484.0
2022-10-25 11:55:00,215.09,215.14,214.55,214.7,4945.0,215.09,215.14,214.55,214.7,4945.0
2022-10-25 12:00:00,214.76,214.95,214.55,214.78,3331.0,214.76,214.95,214.55,214.78,3331.0
2022-10-25 12:05:00,214.81,215.29,214.79,215.04,3207.0,214.81,215.29,214.79,215.04,3207.0
2022-10-25 12:10:00,214.96,215.25,214.88,215.17,1700.0,214.96,215.25,214.88,215.17,1700.0
2022-10-25 12:15:00,215.28,215.64,215.28,215.64,4434.0,215.28,215.64,215.28,215.64,4434.0
2022-10-25 12:20:00,215.64,215.65,215.47,215.52,1800.0,215.64,215.65,215.47,215.52,1800.0
2022-10-25 12:25:00,215.54,215.55,215.24,215.48,3778.0,215.54,215.55,215.24,215.48,3778.0
2022-10-25 12:30:00,215.46,215.61,215.13,215.17,3386.0,215.46,215.61,215.13,215.17,3386.0
2022-10-25 12:35:00,214.98,215.2,214.97,214.97,3360.0,214.98,215.2,214.97,214.97,3360.0
2022-10-25 12:40:00,215.03,215.09,214.95,215.01,2144.0,215.03,215.09,214.95,215.01,2144.0
2022-10-25 12:45:00,215.02,215.02,214.37,214.53,3897.0,215.02,215.02,214.37,214.53,3897.0
2022-10-25 12:50:00,214.59,214.59,214.26,214.4,4413.0,214.59,214.59,214.26,214.4,4413.0
2022-10-25 12:55:00,214.3,214.3,214.01,214.28,1955.0,214.3,214.3,214.01,214.28,1955.0
2022-10-25 13:00:00,214.31,214.61,213.76,213.81,6867.0,214.31,214.61,213.76,213.81,6867.0
2022-10-25 13:05:00,213.78,214.57,213.69,214.4,6636.0,213.78,214.57,213.69,214.4,6636.0
2022-10-25 13:10:00,214.33,214.38,213.81,213.81,2659.0,214.33,214.38,213.81,213.81,2659.0
2022-10-25 13:15:00,213.96,214.23,213.75,214.03,4430.0,213.96,214.23,213.75,214.03,4430.0
2022-10-25 13:20:00,214.17,214.34,214.09,214.33,4482.0,214.17,214.34,214.09,214.33,4482.0
2022-10-25 13:25:00,214.33,214.83,214.33,214.65,8391.0,214.33,214.83,214.33,214.65,8391.0
2022-10-25 13:30:00,214.72,215.01,214.65,214.96,4448.0,214.72,215.01,214.65,214.96,4448.0
2022-10-25 13:35:00,214.99,215.03,214.65,214.71,7749.0,214.99,215.03,214.65,214.71,7749.0
2022-10-25 13:40:00,214.72,214.99,214.55,214.9,5937.0,214.72,214.99,214.55,214.9,5937.0
2022-10-25 13:45:00,214.82,214.82,214.46,214.58,1900.0,214.82,214.82,214.46,214.58,1900.0
2022-10-25 13:50:00,214.52,214.72,214.51,214.71,1800.0,214.52,214.72,214.51,214.71,1800.0
2022-10-25 13:55:00,214.73,214.82,214.54,214.63,5093.0,214.73,214.82,214.54,214.63,5093.0
2022-10-25 14:00:00,214.63,215.07,214.63,215.07,5699.0,214.63,215.07,214.63,215.07,5699.0
2022-10-25 14:05:00,215.09,215.56,215.08,215.55,12003.0,215.09,215.56,215.08,215.55,12003.0
2022-10-25 14:10:00,215.52,215.56,214.97,215.06,10463.0,215.52,215.56,214.97,215.06,10463.0
2022-10-25 14:15:00,215.01,215.41,214.96,215.09,6230.0,215.01,215.41,214.96,215.09,6230.0
2022-10-25 14:20:00,215.08,215.08,214.92,215.05,5741.0,215.08,215.08,214.92,215.05,5741.0
2022-10-25 14:25:00,215.01,215.04,214.64,214.75,4408.0,215.01,215.04,214.64,214.75,4408.0
2022-10-25 14:30:00,214.79,215.13,214.64,215.13,3957.0,214.79,215.13,214.64,215.13,3957.0
2022-10-25 14:35:00,215.03,215.11,214.84,214.95,5764.0,215.03,215.11,214.84,214.95,5764.0
2022-10-25 14:40:00,214.88,215.03,214.56,214.69,7319.0,214.88,215.03,214.56,214.69,7319.0
2022-10-25 14:45:00,214.58,214.64,214.41,214.64,3332.0,214.58,214.64,214.41,214.64,3332.0
2022-10-25 14:50:00,214.64,214.77,214.62,214.77,2012.0,214.64,214.77,214.62,214.77,2012.0
2022-10-25 14:55:00,214.77,214.82,214.5,214.56,4435.0,214.77,214.82,214.5,214.56,4435.0
2022-10-25 15:00:00,214.58,214.69,214.5,214.69,4259.0,214.58,214.69,214.5,214.69,4259.0
2022-10-25 15:05:00,214.69,214.69,214.34,214.47,9274.0,214.69,214.69,214.34,214.47,9274.0
2022-10-25 15:10:00,214.52,214.62,214.34,214.62,4415.0,214.52,214.62,214.34,214.62,4415.0
2022-10-25 15:15:00,214.63,214.81,214.48,214.73,5333.0,214.63,214.81,214.48,214.73,5333.0
2022-10-25 15:20:00,214.67,214.9,214.58,214.88,4233.0,214.67,214.9,214.58,214.88,4233.0
2022-10-25 15:25:00,214.93,215.29,214.93,215.14,6002.0,214.93,215.29,214.93,215.14,6002.0
2022-10-25 15:30:00,215.23,215.7,215.22,215.63,8314.0,215.23,215.7,215.22,215.63,8314.0
2022-10-25 15:35:00,215.57,215.76,215.44,215.66,10331.0,215.57,215.76,215.44,215.66,10331.0
2022-10-25 15:40:00,215.63,215.71,215.5,215.58,9884.0,215.63,215.71,215.5,215.58,9884.0
2022-10-25 15:45:00,215.56,215.87,215.45,215.87,16855.0,215.56,215.87,215.45,215.87,16855.0
2022-10-25 15:50:00,215.81,216.01,215.43,215.52,37151.0,215.81,216.01,215.43,215.52,37151.0
2022-10-25 15:55:00,215.52,215.89,215.43,215.77,62152.0,215.52,215.89,215.43,215.77,62152.0
2022-10-26 09:30:00,213.26,213.88,211.01,213.13,36453.0,213.26,213.88,211.01,213.13,36453.0
2022-10-26 09:35:00,212.9,214.93,212.65,214.68,9167.0,212.9,214.93,212.65,214.68,9167.0
2022-10-26 09:40:00,214.5,214.69,213.52,214.35,11023.0,214.5,214.69,213.52,214.35,11023.0
2022-10-26 09:45:00,214.4,216.15,214.4,215.55,12502.0,214.4,216.15,214.4,215.55,12502.0
2022-10-26 09:50:00,215.59,216.49,215.55,215.75,7772.0,215.59,216.49,215.55,215.75,7772.0
2022-10-26 09:55:00,215.95,216.44,215.43,215.56,8353.0,215.95,216.44,215.43,215.56,8353.0
2022-10-26 10:00:00,215.79,217.65,215.62,216.71,14429.0,215.79,217.65,215.62,216.71,14429.0
2022-10-26 10:05:00,216.5,217.48,216.49,216.69,6296.0,216.5,217.48,216.49,216.69,6296.0
2022-10-26 10:10:00,216.57,217.54,216.45,217.07,8673.0,216.57,217.54,216.45,217.07,8673.0
2022-10-26 10:15:00,217.25,217.33,216.46,217.07,7096.0,217.25,217.33,216.46,217.07,7096.0
2022-10-26 10:20:00,216.88,216.88,216.09,216.09,5263.0,216.88,216.88,216.09,216.09,5263.0
2022-10-26 10:25:00,215.73,217.02,215.5,216.63,11016.0,215.73,217.02,215.5,216.63,11016.0
2022-10-26 10:30:00,216.61,217.05,216.19,217.05,4438.0,216.61,217.05,216.19,217.05,4438.0
2022-10-26 10:35:00,217.08,217.5,217.0,217.23,14592.0,217.08,217.5,217.0,217.23,14592.0
2022-10-26 10:40:00,217.27,217.47,217.15,217.41,12113.0,217.27,217.47,217.15,217.41,12113.0
2022-10-26 10:45:00,217.53,218.18,217.41,217.41,5755.0,217.53,218.18,217.41,217.41,5755.0
2022-10-26 10:50:00,217.67,217.86,217.33,217.54,4200.0,217.67,217.86,217.33,217.54,4200.0
2022-10-26 10:55:00,217.52,217.57,216.92,217.12,4857.0,217.52,217.57,216.92,217.12,4857.0
2022-10-26 11:00:00,217.24,218.31,217.24,217.79,9685.0,217.24,218.31,217.24,217.79,9685.0
2022-10-26 11:05:00,217.73,218.42,217.58,218.34,8877.0,217.73,218.42,217.58,218.34,8877.0
2022-10-26 11:10:00,218.27,218.88,218.17,218.88,3047.0,218.27,218.88,218.17,218.88,3047.0
2022-10-26 11:15:00,218.85,218.93,218.58,218.74,9351.0,218.85,218.93,218.58,218.74,9351.0
2022-10-26 11:20:00,218.74,219.1,218.58,218.58,4254.0,218.74,219.1,218.58,218.58,4254.0
2022-10-26 11:25:00,218.63,219.0,218.62,218.94,9968.0,218.63,219.0,218.62,218.94,9968.0
2022-10-26 11:30:00,218.9,219.49,218.82,219.44,9396.0,218.9,219.49,218.82,219.44,9396.0
2022-10-26 11:35:00,219.29,219.52,219.07,219.52,4487.0,219.29,219.52,219.07,219.52,4487.0
2022-10-26 11:40:00,219.48,219.62,219.17,219.17,6700.0,219.48,219.62,219.17,219.17,6700.0
2022-10-26 11:45:00,219.15,219.15,218.51,218.52,3639.0,219.15,219.15,218.51,218.52,3639.0
2022-10-26 11:50:00,218.52,218.52,218.17,218.38,5133.0,218.52,218.52,218.17,218.38,5133.0
2022-10-26 11:55:00,218.25,218.8,218.18,218.54,3350.0,218.25,218.8,218.18,218.54,3350.0
2022-10-26 12:00:00,218.34,218.91,218.34,218.7,2273.0,218.34,218.91,218.34,218.7,2273.0
2022-10-26 12:05:00,218.58,218.58,217.87,218.05,1643.0,218.58,218.58,217.87,218.05,1643.0
2022-10-26 12:10:00,218.08,218.44,217.97,217.97,1300.0,218.08,218.44,217.97,217.97,1300.0
2022-10-26 12:15:00,217.93,218.6,217.8,218.52,2424.0,217.93,218.6,217.8,218.52,2424.0
2022-10-26 12:20:00,218.51,218.51,218.24,218.44,1413.0,218.51,218.51,218.24,218.44,1413.0
2022-10-26 12:25:00,218.33,218.38,217.64,217.66,6379.0,218.33,218.38,217.64,217.66,6379.0
2022-10-26 12:30:00,217.71,218.24,217.7,217.83,4971.0,217.71,218.24,217.7,217.83,4971.0
2022-10-26 12:35:00,217.92,218.11,217.69,217.7,1386.0,217.92,218.11,217.69,217.7,1386.0
2022-10-26 12:40:00,217.77,217.8,217.32,217.34,1427.0,217.77,217.8,217.32,217.34,1427.0
2022-10-26 12:45:00,217.33,217.45,216.93,216.93,3425.0,217.33,217.45,216.93,216.93,3425.0
2022-10-26 12:50:00,217.03,217.03,216.78,216.88,3242.0,217.03,217.03,216.78,216.88,3242.0
2022-10-26 12:55:00,216.61,216.61,216.23,216.23,2404.0,216.61,216.61,216.23,216.23,2404.0
2022-10-26 13:00:00,216.08,216.08,215.58,215.68,5328.0,216.08,216.08,215.58,215.68,5328.0
2022-10-26 13:05:00,215.1,215.67,214.88,215.14,3142.0,215.1,215.67,214.88,215.14,3142.0
2022-10-26 13:10:00,215.23,215.29,214.59,214.78,6462.0,215.23,215.29,214.59,214.78,6462.0
2022-10-26 13:15:00,214.9,214.97,214.56,214.8,3186.0,214.9,214.97,214.56,214.8,3186.0
2022-10-26 13:20:00,214.79,214.81,214.11,214.39,4538.0,214.79,214.81,214.11,214.39,4538.0
2022-10-26 13:25:00,214.19,214.4,213.98,214.11,4598.0,214.19,214.4,213.98,214.11,4598.0
2022-10-26 13:30:00,214.13,214.25,213.76,213.78,8590.0,214.13,214.25,213.76,213.78,8590.0
2022-10-26 13:35:00,214.1,214.4,213.88,214.36,10285.0,214.1,214.4,213.88,214.36,10285.0
2022-10-26 13:40:00,214.42,215.21,214.42,214.99,6689.0,214.42,215.21,214.42,214.99,6689.0
2022-10-26 13:45:00,215.13,215.13,214.77,214.81,6640.0,215.13,215.13,214.77,214.81,6640.0
2022-10-26 13:50:00,214.73,215.45,214.73,215.4,5292.0,214.73,215.45,214.73,215.4,5292.0
2022-10-26 13:55:00,215.49,215.56,215.07,215.49,7591.0,215.49,215.56,215.07,215.49,7591.0
2022-10-26 14:00:00,215.57,215.79,215.32,215.68,6132.0,215.57,215.79,215.32,215.68,6132.0
2022-10-26 14:05:00,215.71,215.8,215.41,215.44,8342.0,215.71,215.8,215.41,215.44,8342.0
2022-10-26 14:10:00,215.44,215.69,215.26,215.26,5024.0,215.44,215.69,215.26,215.26,5024.0
2022-10-26 14:15:00,215.22,215.26,215.04,215.21,5176.0,215.22,215.26,215.04,215.21,5176.0
2022-10-26 14:20:00,215.04,215.2,214.64,214.78,4284.0,215.04,215.2,214.64,214.78,4284.0
2022-10-26 14:25:00,214.79,215.01,214.52,214.55,3300.0,214.79,215.01,214.52,214.55,3300.0
2022-10-26 14:30:00,214.61,214.7,214.34,214.34,4300.0,214.61,214.7,214.34,214.34,4300.0
2022-10-26 14:35:00,214.47,214.84,214.47,214.77,11315.0,214.47,214.84,214.47,214.77,11315.0
2022-10-26 14:40:00,214.76,214.76,214.28,214.28,3339.0,214.76,214.76,214.28,214.28,3339.0
2022-10-26 14:45:00,214.28,214.62,214.23,214.43,2859.0,214.28,214.62,214.23,214.43,2859.0
2022-10-26 14:50:00,214.52,214.83,214.46,214.82,2388.0,214.52,214.83,214.46,214.82,2388.0
2022-10-26 14:55:00,214.81,215.15,214.63,215.13,2458.0,214.81,215.15,214.63,215.13,2458.0
2022-10-26 15:00:00,215.21,215.21,214.64,214.67,3230.0,215.21,215.21,214.64,214.67,3230.0
2022-10-26 15:05:00,214.75,214.8,214.32,214.6,5382.0,214.75,214.8,214.32,214.6,5382.0
2022-10-26 15:10:00,214.59,214.84,214.38,214.84,15040.0,214.59,214.84,214.38,214.84,15040.0
2022-10-26 15:15:00,214.9,215.3,214.77,215.21,4705.0,214.9,215.3,214.77,215.21,4705.0
2022-10-26 15:20:00,215.2,215.29,214.86,214.99,4734.0,215.2,215.29,214.86,214.99,4734.0
2022-10-26 15:25:00,215.01,215.14,214.82,215.0,5737.0,215.01,215.14,214.82,215.0,5737.0
2022-10-26 15:30:00,214.99,215.16,214.67,214.67,7739.0,214.99,215.16,214.67,214.67,7739.0
2022-10-26 15:35:00,214.68,214.9,214.51,214.88,6921.0,214.68,214.9,214.51,214.88,6921.0
2022-10-26 15:40:00,214.88,215.3,214.87,215.22,7137.0,214.88,215.3,214.87,215.22,7137.0
2022-10-26 15:45:00,215.22,215.38,214.99,215.05,13219.0,215.22,215.38,214.99,215.05,13219.0
2022-10-26 15:50:00,214.98,215.06,214.63,215.06,14137.0,214.98,215.06,214.63,215.06,14137.0
2022-10-26 15:55:00,215.0,215.06,214.35,214.63,48126.0,215.0,215.06,214.35,214.63,48126.0
2022-10-27 09:30:00,216.19,216.98,215.26,216.58,20593.0,216.19,216.98,215.26,216.58,20593.0
2022-10-27 09:35:00,216.59,216.59,214.84,215.01,10409.0,216.59,216.59,214.84,215.01,10409.0
2022-10-27 09:40:00,215.44,217.0,215.17,217.0,12962.0,215.44,217.0,215.17,217.0,12962.0
2022-10-27 09:45:00,217.28,217.34,215.84,215.84,17460.0,217.28,217.34,215.84,215.84,17460.0
2022-10-27 09:50:00,215.28,215.8,214.79,215.76,10941.0,215.28,215.8,214.79,215.76,10941.0
2022-10-27 09:55:00,215.48,215.95,214.91,215.62,10980.0,215.48,215.95,214.91,215.62,10980.0
2022-10-27 10:00:00,215.49,215.49,213.82,214.0,16493.0,215.49,215.49,213.82,214.0,16493.0
2022-10-27 10:05:00,214.0,214.7,213.52,214.07,23997.0,214.0,214.7,213.52,214.07,23997.0
2022-10-27 10:10:00,214.19,215.9,213.84,215.34,57409.0,214.19,215.9,213.84,215.34,57409.0
2022-10-27 10:15:00,215.32,216.04,215.3,215.51,7645.0,215.32,216.04,215.3,215.51,7645.0
2022-10-27 10:20:00,215.67,216.09,215.39,216.06,21712.0,215.67,216.09,215.39,216.06,21712.0
2022-10-27 10:25:00,216.05,216.28,215.54,215.9,17500.0,216.05,216.28,215.54,215.9,17500.0
2022-10-27 10:30:00,215.81,216.15,215.6,215.6,15312.0,215.81,216.15,215.6,215.6,15312.0
2022-10-27 10:35:00,215.7,215.78,214.42,214.63,15460.0,215.7,215.78,214.42,214.63,15460.0
2022-10-27 10:40:00,214.62,214.64,213.0,213.77,10971.0,214.62,214.64,213.0,213.77,10971.0
2022-10-27 10:45:00,213.73,214.12,213.65,213.69,6728.0,213.73,214.12,213.65,213.69,6728.0
2022-10-27 10:50:00,213.51,214.46,213.51,214.28,10521.0,213.51,214.46,213.51,214.28,10521.0
2022-10-27 10:55:00,214.14,214.14,212.04,212.2,9918.0,214.14,214.14,212.04,212.2,9918.0
2022-10-27 11:00:00,211.74,213.0,211.71,212.56,26869.0,211.74,213.0,211.71,212.56,26869.0
2022-10-27 11:05:00,212.57,213.15,212.34,213.15,9838.0,212.57,213.15,212.34,213.15,9838.0
2022-10-27 11:10:00,213.19,213.4,212.59,212.61,7236.0,213.19,213.4,212.59,212.61,7236.0
2022-10-27 11:15:00,212.61,212.67,211.98,212.25,3263.0,212.61,212.67,211.98,212.25,3263.0
2022-10-27 11:20:00,212.28,213.03,212.16,212.74,4843.0,212.28,213.03,212.16,212.74,4843.0
2022-10-27 11:25:00,212.92,212.92,212.25,212.6,4450.0,212.92,212.92,212.25,212.6,4450.0
2022-10-27 11:30:00,212.67,213.36,212.44,213.03,9479.0,212.67,213.36,212.44,213.03,9479.0
2022-10-27 11:35:00,213.19,213.2,211.98,211.98,5493.0,213.19,213.2,211.98,211.98,5493.0
2022-10-27 11:40:00,211.84,211.91,210.95,211.12,7252.0,211.84,211.91,210.95,211.12,7252.0
2022-10-27 11:45:00,211.12,211.61,210.77,211.61,5503.0,211.12,211.61,210.77,211.61,5503.0
2022-10-27 11:50:00,211.61,211.61,211.08,211.41,7121.0,211.61,211.61,211.08,211.41,7121.0
2022-10-27 11:55:00,211.54,211.54,210.78,210.95,3729.0,211.54,211.54,210.78,210.95,3729.0
2022-10-27 12:00:00,210.87,211.79,210.76,211.78,3757.0,210.87,211.79,210.76,211.78,3757.0
2022-10-27 12:05:00,211.75,212.03,211.6,211.6,3369.0,211.75,212.03,211.6,211.6,3369.0
2022-10-27 12:10:00,211.55,211.55,211.14,211.52,4770.0,211.55,211.55,211.14,211.52,4770.0
2022-10-27 12:15:00,211.52,211.69,211.2,211.3,9629.0,211.52,211.69,211.2,211.3,9629.0
2022-10-27 12:20:00,211.28,211.4,210.9,211.18,6536.0,211.28,211.4,210.9,211.18,6536.0
2022-10-27 12:25:00,210.98,211.08,210.54,210.7,2451.0,210.98,211.08,210.54,210.7,2451.0
2022-10-27 12:30:00,210.5,211.06,210.5,211.06,4126.0,210.5,211.06,210.5,211.06,4126.0
2022-10-27 12:35:00,210.92,210.92,210.5,210.5,7720.0,210.92,210.92,210.5,210.5,7720.0
2022-10-27 12:40:00,210.58,210.69,210.15,210.22,14506.0,210.58,210.69,210.15,210.22,14506.0
2022-10-27 12:45:00,210.22,211.08,210.08,210.84,16267.0,210.22,211.08,210.08,210.84,16267.0
2022-10-27 12:50:00,210.86,210.99,210.27,210.41,7031.0,210.86,210.99,210.27,210.41,7031.0
2022-10-27 12:55:00,210.41,210.52,210.11,210.51,5482.0,210.41,210.52,210.11,210.51,5482.0
2022-10-27 13:00:00,210.54,210.54,209.88,210.07,7352.0,210.54,210.54,209.88,210.07,7352.0
2022-10-27 13:05:00,210.26,211.21,210.16,211.03,16715.0,210.26,211.21,210.16,211.03,16715.0
2022-10-27 13:10:00,211.04,211.09,210.59,210.67,15848.0,211.04,211.09,210.59,210.67,15848.0
2022-10-27 13:15:00,210.83,211.02,210.55,211.02,12542.0,210.83,211.02,210.55,211.02,12542.0
2022-10-27 13:20:00,210.99,211.18,210.59,210.63,15406.0,210.99,211.18,210.59,210.63,15406.0
2022-10-27 13:25:00,210.57,210.57,209.95,210.19,23344.0,210.57,210.57,209.95,210.19,23344.0
2022-10-27 13:30:00,210.2,210.33,210.0,210.01,13231.0,210.2,210.33,210.0,210.01,13231.0
2022-10-27 13:35:00,209.99,210.28,209.94,210.07,23779.0,209.99,210.28,209.94,210.07,23779.0
2022-10-27 13:40:00,209.86,210.35,209.85,210.19,5609.0,209.86,210.35,209.85,210.19,5609.0
2022-10-27 13:45:00,210.18,210.25,209.92,209.97,7435.0,210.18,210.25,209.92,209.97,7435.0
2022-10-27 13:50:00,209.98,210.29,209.91,210.28,4461.0,209.98,210.29,209.91,210.28,4461.0
2022-10-27 13:55:00,210.27,210.89,210.27,210.51,8838.0,210.27,210.89,210.27,210.51,8838.0
2022-10-27 14:00:00,210.56,210.75,210.52,210.66,4928.0,210.56,210.75,210.52,210.66,4928.0
2022-10-27 14:05:00,210.72,210.72,210.41,210.41,2468.0,210.72,210.72,210.41,210.41,2468.0
2022-10-27 14:10:00,210.31,210.34,209.98,210.02,4811.0,210.31,210.34,209.98,210.02,4811.0
2022-10-27 14:15:00,210.07,210.07,209.75,210.02,3242.0,210.07,210.07,209.75,210.02,3242.0
2022-10-27 14:20:00,209.99,210.0,209.58,209.74,6000.0,209.99,210.0,209.58,209.74,6000.0
2022-10-27 14:25:00,209.72,210.23,209.72,210.08,7043.0,209.72,210.23,209.72,210.08,7043.0
2022-10-27 14:30:00,210.09,210.45,209.74,210.28,8471.0,210.09,210.45,209.74,210.28,8471.0
2022-10-27 14:35:00,210.31,210.83,210.3,210.69,4930.0,210.31,210.83,210.3,210.69,4930.0
2022-10-27 14:40:00,210.56,210.8,210.39,210.57,4242.0,210.56,210.8,210.39,210.57,4242.0
2022-10-27 14:45:00,210.45,210.49,210.15,210.23,5900.0,210.45,210.49,210.15,210.23,5900.0
2022-10-27 14:50:00,210.25,210.65,210.15,210.57,4436.0,210.25,210.65,210.15,210.57,4436.0
2022-10-27 14:55:00,210.5,210.66,210.23,210.65,9668.0,210.5,210.66,210.23,210.65,9668.0
2022-10-27 15:00:00,211.02,211.06,210.62,210.76,7028.0,211.02,211.06,210.62,210.76,7028.0
2022-10-27 15:05:00,210.79,210.79,209.7,209.7,3200.0,210.79,210.79,209.7,209.7,3200.0
2022-10-27 15:10:00,209.85,210.59,209.84,210.47,5986.0,209.85,210.59,209.84,210.47,5986.0
2022-10-27 15:15:00,210.51,210.61,210.35,210.54,7159.0,210.51,210.61,210.35,210.54,7159.0
2022-10-27 15:20:00,210.54,210.8,210.48,210.78,9623.0,210.54,210.8,210.48,210.78,9623.0
2022-10-27 15:25:00,210.78,210.84,210.53,210.79,9411.0,210.78,210.84,210.53,210.79,9411.0
2022-10-27 15:30:00,210.69,211.04,210.69,210.84,13053.0,210.69,211.04,210.69,210.84,13053.0
2022-10-27 15:35:00,210.84,210.89,210.37,210.6,11022.0,210.84,210.89,210.37,210.6,11022.0
2022-10-27 15:40:00,210.6,210.65,210.36,210.51,10722.0,210.6,210.65,210.36,210.51,10722.0
2022-10-27 15:45:00,210.41,210.66,210.21,210.66,13818.0,210.41,210.66,210.21,210.66,13818.0
2022-10-27 15:50:00,210.67,210.76,209.87,209.93,26566.0,210.67,210.76,209.87,209.93,26566.0
2022-10-27 15:55:00,209.97,210.2,209.59,210.2,72889.0,209.97,210.2,209.59,210.2,72889.0
2022-10-28 09:30:00,211.42,211.42,209.08,210.57,19442.0,211.42,211.42,209.08,210.57,19442.0
2022-10-28 09:35:00,210.58,211.27,210.43,211.27,4412.0,210.58,211.27,210.43,211.27,4412.0
2022-10-28 09:40:00,211.59,212.15,211.49,211.75,1473.0,211.59,212.15,211.49,211.75,1473.0
2022-10-28 09:45:00,211.37,211.47,210.92,211.47,3621.0,211.37,211.47,210.92,211.47,3621.0
2022-10-28 09:50:00,211.03,211.89,210.77,211.45,5202.0,211.03,211.89,210.77,211.45,5202.0
2022-10-28 09:55:00,211.45,211.79,210.61,211.46,4504.0,211.45,211.79,210.61,211.46,4504.0
2022-10-28 10:00:00,211.69,211.98,209.45,210.33,6171.0,211.69,211.98,209.45,210.33,6171.0
2022-10-28 10:05:00,210.56,210.94,210.1,210.1,2810.0,210.56,210.94,210.1,210.1,2810.0
2022-10-28 10:10:00,210.55,210.55,208.59,209.39,6156.0,210.55,210.55,208.59,209.39,6156.0
2022-10-28 10:15:00,209.63,210.41,209.42,210.19,15265.0,209.63,210.41,209.42,210.19,15265.0
2022-10-28 10:20:00,210.32,210.49,209.21,209.42,22606.0,210.32,210.49,209.21,209.42,22606.0
2022-10-28 10:25:00,209.4,210.89,209.4,210.58,4025.0,209.4,210.89,209.4,210.58,4025.0
2022-10-28 10:30:00,210.8,211.54,210.8,211.1,7279.0,210.8,211.54,210.8,211.1,7279.0
2022-10-28 10:35:00,210.94,211.05,210.6,210.92,3762.0,210.94,211.05,210.6,210.92,3762.0
2022-10-28 10:40:00,211.04,211.6,210.95,211.52,4065.0,211.04,211.6,210.95,211.52,4065.0
2022-10-28 10:45:00,211.62,211.99,211.43,211.88,2706.0,211.62,211.99,211.43,211.88,2706.0
2022-10-28 10:50:00,211.85,211.88,211.47,211.76,2181.0,211.85,211.88,211.47,211.76,2181.0
2022-10-28 10:55:00,211.99,211.99,211.81,211.93,2041.0,211.99,211.99,211.81,211.93,2041.0
2022-10-28 11:00:00,212.03,212.32,211.88,211.91,3847.0,212.03,212.32,211.88,211.91,3847.0
2022-10-28 11:05:00,211.76,212.21,211.64,212.21,5057.0,211.76,212.21,211.64,212.21,5057.0
2022-10-28 11:10:00,212.44,212.88,212.19,212.22,2580.0,212.44,212.88,212.19,212.22,2580.0
2022-10-28 11:15:00,212.16,212.33,211.89,212.2,2420.0,212.16,212.33,211.89,212.2,2420.0
2022-10-28 11:20:00,212.29,212.61,212.13,212.51,2600.0,212.29,212.61,212.13,212.51,2600.0
2022-10-28 11:25:00,212.66,212.79,212.36,212.75,3600.0,212.66,212.79,212.36,212.75,3600.0
2022-10-28 11:30:00,212.62,212.85,212.55,212.55,2121.0,212.62,212.85,212.55,212.55,2121.0
2022-10-28 11:35:00,212.39,213.29,212.39,213.29,3200.0,212.39,213.29,212.39,213.29,3200.0
2022-10-28 11:40:00,213.34,213.86,213.28,213.72,5500.0,213.34,213.86,213.28,213.72,5500.0
2022-10-28 11:45:00,213.88,214.96,213.86,214.65,33792.0,213.88,214.96,213.86,214.65,33792.0
2022-10-28 11:50:00,214.65,214.87,214.3,214.6,4879.0,214.65,214.87,214.3,214.6,4879.0
2022-10-28 11:55:00,214.66,214.72,214.21,214.31,3601.0,214.66,214.72,214.21,214.31,3601.0
2022-10-28 12:00:00,214.3,214.89,214.18,214.48,4377.0,214.3,214.89,214.18,214.48,4377.0
2022-10-28 12:05:00,214.31,214.38,213.83,214.12,3200.0,214.31,214.38,213.83,214.12,3200.0
2022-10-28 12:10:00,214.1,214.64,214.06,214.62,2788.0,214.1,214.64,214.06,214.62,2788.0
2022-10-28 12:15:00,214.71,215.17,214.66,214.95,3021.0,214.71,215.17,214.66,214.95,3021.0
2022-10-28 12:20:00,215.1,215.78,215.09,215.78,9304.0,215.1,215.78,215.09,215.78,9304.0
2022-10-28 12:25:00,215.7,215.8,215.36,215.47,2907.0,215.7,215.8,215.36,215.47,2907.0
2022-10-28 12:30:00,215.59,215.72,215.55,215.55,2321.0,215.59,215.72,215.55,215.55,2321.0
2022-10-28 12:35:00,215.47,215.51,214.95,214.95,3877.0,215.47,215.51,214.95,214.95,3877.0
2022-10-28 12:40:00,215.09,215.09,214.7,214.72,1771.0,215.09,215.09,214.7,214.72,1771.0
2022-10-28 12:45:00,214.71,214.79,214.4,214.62,2768.0,214.71,214.79,214.4,214.62,2768.0
2022-10-28 12:50:00,214.76,214.87,214.75,214.78,907.0,214.76,214.87,214.75,214.78,907.0
2022-10-28 12:55:00,214.66,214.66,214.34,214.42,1200.0,214.66,214.66,214.34,214.42,1200.0
2022-10-28 13:00:00,214.34,214.62,214.34,214.44,1640.0,214.34,214.62,214.34,214.44,1640.0
2022-10-28 13:05:00,214.43,214.75,214.42,214.72,2550.0,214.43,214.75,214.42,214.72,2550.0
2022-10-28 13:10:00,214.71,214.79,214.53,214.62,1000.0,214.71,214.79,214.53,214.62,1000.0
2022-10-28 13:15:00,214.49,214.52,214.38,214.4,2597.0,214.49,214.52,214.38,214.4,2597.0
2022-10-28 13:20:00,214.36,214.5,214.29,214.5,2034.0,214.36,214.5,214.29,214.5,2034.0
2022-10-28 13:25:00,214.4,214.61,214.34,214.61,2691.0,214.4,214.61,214.34,214.61,2691.0
2022-10-28 13:30:00,214.47,214.74,214.46,214.61,1186.0,214.47,214.74,214.46,214.61,1186.0
2022-10-28 13:35:00,214.69,215.19,214.65,214.7,7271.0,214.69,215.19,214.65,214.7,7271.0
2022-10-28 13:40:00,214.74,214.74,214.47,214.47,1566.0,214.74,214.74,214.47,214.47,1566.0
2022-10-28 13:45:00,214.49,214.61,214.33,214.33,5002.0,214.49,214.61,214.33,214.33,5002.0
2022-10-28 13:50:00,214.32,214.35,214.18,214.31,2374.0,214.32,214.35,214.18,214.31,2374.0
2022-10-28 13:55:00,214.33,214.34,213.9,213.9,1697.0,214.33,214.34,213.9,213.9,1697.0
2022-10-28 14:00:00,213.99,214.02,213.7,213.73,4021.0,213.99,214.02,213.7,213.73,4021.0
2022-10-28 14:05:00,213.92,214.24,213.83,213.83,1000.0,213.92,214.24,213.83,213.83,1000.0
2022-10-28 14:10:00,213.93,214.14,213.93,214.14,726.0,213.93,214.14,213.93,214.14,726.0
2022-10-28 14:15:00,214.15,214.69,214.15,214.69,2504.0,214.15,214.69,214.15,214.69,2504.0
2022-10-28 14:20:00,214.66,214.69,214.52,214.61,2856.0,214.66,214.69,214.52,214.61,2856.0
2022-10-28 14:25:00,214.57,214.65,214.49,214.62,1954.0,214.57,214.65,214.49,214.62,1954.0
2022-10-28 14:30:00,214.57,215.08,214.57,214.98,2642.0,214.57,215.08,214.57,214.98,2642.0
2022-10-28 14:35:00,215.01,215.01,214.81,214.96,1200.0,215.01,215.01,214.81,214.96,1200.0
2022-10-28 14:40:00,214.98,215.26,214.87,214.93,11944.0,214.98,215.26,214.87,214.93,11944.0
2022-10-28 14:45:00,214.86,215.48,214.86,215.29,4672.0,214.86,215.48,214.86,215.29,4672.0
2022-10-28 14:50:00,215.28,215.38,215.0,215.18,3600.0,215.28,215.38,215.0,215.18,3600.0
2022-10-28 14:55:00,215.2,215.55,215.11,215.55,3930.0,215.2,215.55,215.11,215.55,3930.0
2022-10-28 15:00:00,215.45,215.72,215.31,215.47,5510.0,215.45,215.72,215.31,215.47,5510.0
2022-10-28 15:05:00,215.45,215.79,215.16,215.64,7380.0,215.45,215.79,215.16,215.64,7380.0
2022-10-28 15:10:00,215.78,215.84,215.55,215.77,5958.0,215.78,215.84,215.55,215.77,5958.0
2022-10-28 15:15:00,215.77,215.93,215.61,215.71,6649.0,215.77,215.93,215.61,215.71,6649.0
2022-10-28 15:20:00,215.72,215.98,215.68,215.81,4772.0,215.72,215.98,215.68,215.81,4772.0
2022-10-28 15:25:00,215.89,216.07,215.82,216.05,7607.0,215.89,216.07,215.82,216.05,7607.0
2022-10-28 15:30:00,215.91,216.14,215.68,216.04,9994.0,215.91,216.14,215.68,216.04,9994.0
2022-10-28 15:35:00,216.1,216.1,215.39,215.81,7389.0,216.1,216.1,215.39,215.81,7389.0
2022-10-28 15:40:00,215.72,215.96,215.71,215.89,7460.0,215.72,215.96,215.71,215.89,7460.0
2022-10-28 15:45:00,215.87,216.8,215.79,216.64,26179.0,215.87,216.8,215.79,216.64,26179.0
2022-10-28 15:50:00,216.64,216.99,216.52,216.54,25103.0,216.64,216.99,216.52,216.54,25103.0
2022-10-28 15:55:00,216.5,216.68,216.23,216.3,43932.0,216.5,216.68,216.23,216.3,43932.0
2022-10-31 09:30:00,214.54,216.0,214.54,215.13,18062.0,214.54,216.0,214.54,215.13,18062.0
2022-10-31 09:35:00,215.09,215.75,214.75,215.55,10196.0,215.09,215.75,214.75,215.55,10196.0
2022-10-31 09:40:00,215.59,215.59,214.34,215.01,6413.0,215.59,215.59,214.34,215.01,6413.0
2022-10-31 09:45:00,215.08,215.08,214.24,214.56,2643.0,215.08,215.08,214.24,214.56,2643.0
2022-10-31 09:50:00,214.34,215.43,214.19,215.39,5558.0,214.34,215.43,214.19,215.39,5558.0
2022-10-31 09:55:00,215.3,215.48,214.96,215.32,1762.0,215.3,215.48,214.96,215.32,1762.0
2022-10-31 10:00:00,215.45,215.96,214.98,215.48,3261.0,215.45,215.96,214.98,215.48,3261.0
2022-10-31 10:05:00,215.41,215.47,214.55,214.94,2613.0,215.41,215.47,214.55,214.94,2613.0
2022-10-31 10:10:00,214.65,215.42,214.46,215.16,7873.0,214.65,215.42,214.46,215.16,7873.0
2022-10-31 10:15:00,215.11,215.79,214.94,215.52,3236.0,215.11,215.79,214.94,215.52,3236.0
2022-10-31 10:20:00,215.42,215.61,214.37,214.43,1908.0,215.42,215.61,214.37,214.43,1908.0
2022-10-31 10:25:00,214.49,214.84,214.38,214.84,2521.0,214.49,214.84,214.38,214.84,2521.0
2022-10-31 10:30:00,214.51,214.51,214.0,214.28,2819.0,214.51,214.51,214.0,214.28,2819.0
2022-10-31 10:35:00,214.24,214.8,214.03,214.8,6832.0,214.24,214.8,214.03,214.8,6832.0
2022-10-31 10:40:00,214.86,214.9,214.63,214.68,2512.0,214.86,214.9,214.63,214.68,2512.0
2022-10-31 10:45:00,214.95,215.53,214.95,215.35,7517.0,214.95,215.53,214.95,215.35,7517.0
2022-10-31 10:50:00,215.43,215.69,215.03,215.03,1900.0,215.43,215.69,215.03,215.03,1900.0
2022-10-31 10:55:00,215.05,215.49,214.83,215.43,2842.0,215.05,215.49,214.83,215.43,2842.0
2022-10-31 11:00:00,215.22,215.41,214.85,215.03,3881.0,215.22,215.41,214.85,215.03,3881.0
2022-10-31 11:05:00,214.83,215.44,214.72,215.35,3865.0,214.83,215.44,214.72,215.35,3865.0
2022-10-31 11:10:00,215.47,215.59,215.19,215.44,2523.0,215.47,215.59,215.19,215.44,2523.0
2022-10-31 11:15:00,215.31,215.58,215.04,215.43,3023.0,215.31,215.58,215.04,215.43,3023.0
2022-10-31 11:20:00,215.49,216.04,215.25,216.04,2798.0,215.49,216.04,215.25,216.04,2798.0
2022-10-31 11:25:00,216.05,216.05,215.64,215.65,4318.0,216.05,216.05,215.64,215.65,4318.0
2022-10-31 11:30:00,215.62,215.86,215.59,215.62,4002.0,215.62,215.86,215.59,215.62,4002.0
2022-10-31 11:35:00,215.64,215.76,215.53,215.56,2258.0,215.64,215.76,215.53,215.56,2258.0
2022-10-31 11:40:00,215.43,215.88,215.43,215.65,3170.0,215.43,215.88,215.43,215.65,3170.0
2022-10-31 11:45:00,215.55,215.72,215.31,215.66,9523.0,215.55,215.72,215.31,215.66,9523.0
2022-10-31 11:50:00,215.68,216.02,215.68,215.91,7204.0,215.68,216.02,215.68,215.91,7204.0
2022-10-31 11:55:00,215.91,216.0,214.75,215.0,4336.0,215.91,216.0,214.75,215.0,4336.0
2022-10-31 12:00:00,215.1,215.12,214.76,214.85,2100.0,215.1,215.12,214.76,214.85,2100.0
2022-10-31 12:05:00,214.64,214.79,214.64,214.72,1400.0,214.64,214.79,214.64,214.72,1400.0
2022-10-31 12:10:00,214.83,215.25,214.71,215.22,5977.0,214.83,215.25,214.71,215.22,5977.0
2022-10-31 12:15:00,215.51,216.29,215.49,216.27,2380.0,215.51,216.29,215.49,216.27,2380.0
2022-10-31 12:20:00,216.13,216.13,215.47,215.47,1900.0,216.13,216.13,215.47,215.47,1900.0
2022-10-31 12:25:00,215.41,215.59,215.0,215.0,3060.0,215.41,215.59,215.0,215.0,3060.0
2022-10-31 12:30:00,215.08,215.13,214.51,214.59,4772.0,215.08,215.13,214.51,214.59,4772.0
2022-10-31 12:35:00,214.53,214.73,214.46,214.71,3027.0,214.53,214.73,214.46,214.71,3027.0
2022-10-31 12:40:00,214.73,214.73,214.03,214.26,1300.0,214.73,214.73,214.03,214.26,1300.0
2022-10-31 12:45:00,214.21,214.48,214.18,214.48,2418.0,214.21,214.48,214.18,214.48,2418.0
2022-10-31 12:50:00,214.42,214.63,214.22,214.23,3947.0,214.42,214.63,214.22,214.23,3947.0
2022-10-31 12:55:00,214.26,214.47,214.13,214.15,2836.0,214.26,214.47,214.13,214.15,2836.0
2022-10-31 13:00:00,214.18,214.45,214.04,214.17,2593.0,214.18,214.45,214.04,214.17,2593.0
2022-10-31 13:05:00,214.12,214.46,214.07,214.46,2498.0,214.12,214.46,214.07,214.46,2498.0
2022-10-31 13:10:00,214.46,214.46,214.21,214.4,4145.0,214.46,214.46,214.21,214.4,4145.0
2022-10-31 13:15:00,214.4,214.82,214.29,214.82,4123.0,214.4,214.82,214.29,214.82,4123.0
2022-10-31 13:20:00,214.65,215.26,214.65,215.18,4945.0,214.65,215.26,214.65,215.18,4945.0
2022-10-31 13:25:00,215.06,215.52,215.06,215.52,3637.0,215.06,215.52,215.06,215.52,3637.0
2022-10-31 13:30:00,215.64,215.66,215.5,215.61,1781.0,215.64,215.66,215.5,215.61,1781.0
2022-10-31 13:35:00,215.71,215.74,215.56,215.68,903.0,215.71,215.74,215.56,215.68,903.0
2022-10-31 13:40:00,215.58,215.58,215.24,215.47,1326.0,215.58,215.58,215.24,215.47,1326.0
2022-10-31 13:45:00,215.2,215.32,214.83,214.84,9096.0,215.2,215.32,214.83,214.84,9096.0
2022-10-31 13:50:00,214.77,214.78,214.52,214.78,1552.0,214.77,214.78,214.52,214.78,1552.0
2022-10-31 13:55:00,214.78,215.32,214.78,215.21,4005.0,214.78,215.32,214.78,215.21,4005.0
2022-10-31 14:00:00,215.3,215.65,215.23,215.54,1808.0,215.3,215.65,215.23,215.54,1808.0
2022-10-31 14:05:00,215.38,215.38,215.13,215.14,1925.0,215.38,215.38,215.13,215.14,1925.0
2022-10-31 14:10:00,215.05,215.2,215.0,215.08,2329.0,215.05,215.2,215.0,215.08,2329.0
2022-10-31 14:15:00,215.22,215.33,214.97,215.21,1763.0,215.22,215.33,214.97,215.21,1763.0
2022-10-31 14:20:00,215.28,215.31,215.07,215.17,700.0,215.28,215.31,215.07,215.17,700.0
2022-10-31 14:25:00,215.01,215.41,215.01,215.36,6218.0,215.01,215.41,215.01,215.36,6218.0
2022-10-31 14:30:00,215.17,215.69,215.15,215.43,6930.0,215.17,215.69,215.15,215.43,6930.0
2022-10-31 14:35:00,215.27,215.65,215.26,215.35,3700.0,215.27,215.65,215.26,215.35,3700.0
2022-10-31 14:40:00,215.44,215.44,215.17,215.34,5515.0,215.44,215.44,215.17,215.34,5515.0
2022-10-31 14:45:00,215.39,215.59,215.11,215.11,2950.0,215.39,215.59,215.11,215.11,2950.0
2022-10-31 14:50:00,215.11,215.38,215.09,215.28,1543.0,215.11,215.38,215.09,215.28,1543.0
2022-10-31 14:55:00,215.34,215.44,214.71,214.85,3277.0,215.34,215.44,214.71,214.85,3277.0
2022-10-31 15:00:00,214.8,214.8,214.26,214.37,3276.0,214.8,214.8,214.26,214.37,3276.0
2022-10-31 15:05:00,214.18,214.43,214.11,214.13,2000.0,214.18,214.43,214.11,214.13,2000.0
2022-10-31 15:10:00,214.05,214.29,214.05,214.19,2749.0,214.05,214.29,214.05,214.19,2749.0
2022-10-31 15:15:00,214.35,214.37,214.03,214.37,2100.0,214.35,214.37,214.03,214.37,2100.0
2022-10-31 15:20:00,214.24,214.54,214.24,214.43,3100.0,214.24,214.54,214.24,214.43,3100.0
2022-10-31 15:25:00,214.43,214.57,214.34,214.48,3700.0,214.43,214.57,214.34,214.48,3700.0
2022-10-31 15:30:00,214.44,214.85,214.44,214.81,4900.0,214.44,214.85,214.44,214.81,4900.0
2022-10-31 15:35:00,214.84,215.12,214.82,215.02,5054.0,214.84,215.12,214.82,215.02,5054.0
2022-10-31 15:40:00,215.01,215.14,214.87,214.92,6379.0,215.01,215.14,214.87,214.92,6379.0
2022-10-31 15:45:00,214.93,215.02,214.71,214.75,8145.0,214.93,215.02,214.71,214.75,8145.0
2022-10-31 15:50:00,214.68,214.68,214.07,214.21,22305.0,214.68,214.68,214.07,214.21,22305.0
2022-10-31 15:55:00,214.21,214.4,214.02,214.3,43069.0,214.21,214.4,214.02,214.3,43069.0
2022-11-01 09:30:00,216.71,218.34,216.71,218.34,15141.0,216.71,218.34,216.71,218.34,15141.0
2022-11-01 09:35:00,218.05,218.53,217.0,217.41,4481.0,218.05,218.53,217.0,217.41,4481.0
2022-11-01 09:40:00,217.5,217.58,216.6,217.5,4431.0,217.5,217.58,216.6,217.5,4431.0
2022-11-01 09:45:00,217.72,217.72,215.43,215.67,8086.0,217.72,217.72,215.43,215.67,8086.0
2022-11-01 09:50:00,215.59,216.06,215.25,215.32,4885.0,215.59,216.06,215.25,215.32,4885.0
2022-11-01 09:55:00,215.2,216.02,215.16,215.65,4881.0,215.2,216.02,215.16,215.65,4881.0
2022-11-01 10:00:00,215.79,215.81,213.2,213.95,27043.0,215.79,215.81,213.2,213.95,27043.0
2022-11-01 10:05:00,213.67,214.17,213.14,213.14,3400.0,213.67,214.17,213.14,213.14,3400.0
2022-11-01 10:10:00,212.89,213.61,212.88,213.27,3200.0,212.89,213.61,212.88,213.27,3200.0
2022-11-01 10:15:00,213.34,214.12,213.34,213.77,3805.0,213.34,214.12,213.34,213.77,3805.0
2022-11-01 10:20:00,213.72,214.53,213.3,213.9,6064.0,213.72,214.53,213.3,213.9,6064.0
2022-11-01 10:25:00,214.06,214.82,213.92,214.81,4578.0,214.06,214.82,213.92,214.81,4578.0
2022-11-01 10:30:00,214.98,215.24,214.39,215.24,4582.0,214.98,215.24,214.39,215.24,4582.0
2022-11-01 10:35:00,215.25,215.34,214.32,214.33,6685.0,215.25,215.34,214.32,214.33,6685.0
2022-11-01 10:40:00,214.0,214.14,212.99,213.2,7163.0,214.0,214.14,212.99,213.2,7163.0
2022-11-01 10:45:00,213.2,213.55,212.77,213.21,5360.0,213.2,213.55,212.77,213.21,5360.0
2022-11-01 10:50:00,213.34,213.95,213.34,213.95,3631.0,213.34,213.95,213.34,213.95,3631.0
2022-11-01 10:55:00,213.81,213.97,212.44,212.65,6904.0,213.81,213.97,212.44,212.65,6904.0
2022-11-01 11:00:00,212.86,213.54,212.86,213.48,3079.0,212.86,213.54,212.86,213.48,3079.0
2022-11-01 11:05:00,213.45,214.18,213.33,213.98,4119.0,213.45,214.18,213.33,213.98,4119.0
2022-11-01 11:10:00,213.96,214.47,213.84,214.28,4483.0,213.96,214.47,213.84,214.28,4483.0
2022-11-01 11:15:00,214.18,214.21,213.58,213.58,3220.0,214.18,214.21,213.58,213.58,3220.0
2022-11-01 11:20:00,213.26,213.6,213.15,213.33,15178.0,213.26,213.6,213.15,213.33,15178.0
2022-11-01 11:25:00,213.33,213.68,213.1,213.68,5764.0,213.33,213.68,213.1,213.68,5764.0
2022-11-01 11:30:00,213.6,213.93,213.31,213.52,7270.0,213.6,213.93,213.31,213.52,7270.0
2022-11-01 11:35:00,213.51,213.63,212.68,212.81,6178.0,213.51,213.63,212.68,212.81,6178.0
2022-11-01 11:40:00,212.7,213.03,212.25,212.34,5418.0,212.7,213.03,212.25,212.34,5418.0
2022-11-01 11:45:00,212.41,213.0,212.26,212.84,3900.0,212.41,213.0,212.26,212.84,3900.0
2022-11-01 11:50:00,212.88,213.56,212.88,213.27,8555.0,212.88,213.56,212.88,213.27,8555.0
2022-11-01 11:55:00,213.4,213.8,213.2,213.53,5084.0,213.4,213.8,213.2,213.53,5084.0
2022-11-01 12:00:00,213.44,213.82,213.36,213.63,4473.0,213.44,213.82,213.36,213.63,4473.0
2022-11-01 12:05:00,213.54,214.63,213.54,213.92,3817.0,213.54,214.63,213.54,213.92,3817.0
2022-11-01 12:10:00,214.13,214.2,213.61,213.7,3800.0,214.13,214.2,213.61,213.7,3800.0
2022-11-01 12:15:00,213.56,213.69,213.28,213.69,2910.0,213.56,213.69,213.28,213.69,2910.0
2022-11-01 12:20:00,213.65,213.96,213.41,213.41,5875.0,213.65,213.96,213.41,213.41,5875.0
2022-11-01 12:25:00,213.47,213.72,213.06,213.06,3278.0,213.47,213.72,213.06,213.06,3278.0
2022-11-01 12:30:00,213.11,213.22,212.8,212.81,5918.0,213.11,213.22,212.8,212.81,5918.0
2022-11-01 12:35:00,212.94,213.07,212.51,212.91,4747.0,212.94,213.07,212.51,212.91,4747.0
2022-11-01 12:40:00,212.97,213.53,212.76,213.53,5400.0,212.97,213.53,212.76,213.53,5400.0
2022-11-01 12:45:00,213.58,213.63,213.45,213.5,2600.0,213.58,213.63,213.45,213.5,2600.0
2022-11-01 12:50:00,213.54,213.68,213.2,213.68,5197.0,213.54,213.68,213.2,213.68,5197.0
2022-11-01 12:55:00,213.56,214.01,213.56,213.99,3100.0,213.56,214.01,213.56,213.99,3100.0
2022-11-01 13:00:00,213.86,213.86,213.47,213.53,3845.0,213.86,213.86,213.47,213.53,3845.0
2022-11-01 13:05:00,213.56,213.7,213.44,213.58,3845.0,213.56,213.7,213.44,213.58,3845.0
2022-11-01 13:10:00,213.7,213.99,213.58,213.8,6117.0,213.7,213.99,213.58,213.8,6117.0
2022-11-01 13:15:00,213.64,213.96,213.54,213.76,3500.0,213.64,213.96,213.54,213.76,3500.0
2022-11-01 13:20:00,213.86,214.0,213.71,213.92,7290.0,213.86,214.0,213.71,213.92,7290.0
2022-11-01 13:25:00,213.85,213.85,213.49,213.49,2894.0,213.85,213.85,213.49,213.49,2894.0
2022-11-01 13:30:00,213.59,213.6,213.23,213.32,4543.0,213.59,213.6,213.23,213.32,4543.0
2022-11-01 13:35:00,213.31,213.32,212.92,213.03,8000.0,213.31,213.32,212.92,213.03,8000.0
2022-11-01 13:40:00,213.06,213.62,213.06,213.51,7475.0,213.06,213.62,213.06,213.51,7475.0
2022-11-01 13:45:00,213.53,213.87,213.51,213.7,5316.0,213.53,213.87,213.51,213.7,5316.0
2022-11-01 13:50:00,213.66,213.76,213.51,213.59,2700.0,213.66,213.76,213.51,213.59,2700.0
2022-11-01 13:55:00,213.66,214.03,213.44,213.98,11704.0,213.66,214.03,213.44,213.98,11704.0
2022-11-01 14:00:00,214.06,214.32,213.84,213.95,5661.0,214.06,214.32,213.84,213.95,5661.0
2022-11-01 14:05:00,213.93,214.53,213.87,214.43,4165.0,213.93,214.53,213.87,214.43,4165.0
2022-11-01 14:10:00,214.65,214.65,214.48,214.58,4459.0,214.65,214.65,214.48,214.58,4459.0
2022-11-01 14:15:00,214.51,214.63,214.46,214.63,3493.0,214.51,214.63,214.46,214.63,3493.0
2022-11-01 14:20:00,214.57,214.71,214.44,214.5,5864.0,214.57,214.71,214.44,214.5,5864.0
2022-11-01 14:25:00,214.53,214.92,214.53,214.92,2433.0,214.53,214.92,214.53,214.92,2433.0
2022-11-01 14:30:00,214.92,215.1,214.52,214.56,4460.0,214.92,215.1,214.52,214.56,4460.0
2022-11-01 14:35:00,214.7,214.97,214.65,214.69,2599.0,214.7,214.97,214.65,214.69,2599.0
2022-11-01 14:40:00,214.78,214.98,214.63,214.75,2200.0,214.78,214.98,214.63,214.75,2200.0
2022-11-01 14:45:00,214.78,214.84,214.51,214.84,4499.0,214.78,214.84,214.51,214.84,4499.0
2022-11-01 14:50:00,214.84,215.36,214.81,215.36,5224.0,214.84,215.36,214.81,215.36,5224.0
2022-11-01 14:55:00,215.35,215.71,215.35,215.5,10552.0,215.35,215.71,215.35,215.5,10552.0
2022-11-01 15:00:00,215.51,215.66,215.3,215.66,4704.0,215.51,215.66,215.3,215.66,4704.0
2022-11-01 15:05:00,215.66,215.69,215.33,215.61,5157.0,215.66,215.69,215.33,215.61,5157.0
2022-11-01 15:10:00,215.53,215.57,214.96,215.21,4404.0,215.53,215.57,214.96,215.21,4404.0
2022-11-01 15:15:00,215.21,215.25,214.72,214.94,8238.0,215.21,215.25,214.72,214.94,8238.0
2022-11-01 15:20:00,215.01,215.17,214.79,215.06,5351.0,215.01,215.17,214.79,215.06,5351.0
2022-11-01 15:25:00,214.96,215.0,214.51,214.53,3363.0,214.96,215.0,214.51,214.53,3363.0
2022-11-01 15:30:00,214.53,214.95,214.43,214.89,6530.0,214.53,214.95,214.43,214.89,6530.0
2022-11-01 15:35:00,214.95,214.96,214.4,214.4,11176.0,214.95,214.96,214.4,214.4,11176.0
2022-11-01 15:40:00,214.38,214.79,214.28,214.79,8539.0,214.38,214.79,214.28,214.79,8539.0
2022-11-01 15:45:00,214.78,215.3,214.67,215.22,12915.0,214.78,215.3,214.67,215.22,12915.0
2022-11-01 15:50:00,215.16,215.18,214.51,214.64,36285.0,215.16,215.18,214.51,214.64,36285.0
2022-11-01 15:55:00,214.62,214.68,213.97,214.04,86098.0,214.62,214.68,213.97,214.04,86098.0
2022-11-02 09:30:00,214.54,214.54,210.7,211.15,18760.0,214.54,214.54,210.7,211.15,18760.0
2022-11-02 09:35:00,210.89,211.74,210.44,211.4,4361.0,210.89,211.74,210.44,211.4,4361.0
2022-11-02 09:40:00,211.26,212.59,211.26,211.97,8358.0,211.26,212.59,211.26,211.97,8358.0
2022-11-02 09:45:00,211.6,212.52,211.01,212.43,9255.0,211.6,212.52,211.01,212.43,9255.0
2022-11-02 09:50:00,212.0,212.77,211.84,212.43,1785.0,212.0,212.77,211.84,212.43,1785.0
2022-11-02 09:55:00,212.43,212.43,211.94,211.99,2989.0,212.43,212.43,211.94,211.99,2989.0
2022-11-02 10:00:00,211.99,212.39,211.98,212.28,4811.0,211.99,212.39,211.98,212.28,4811.0
2022-11-02 10:05:00,212.23,212.48,211.54,211.77,4380.0,212.23,212.48,211.54,211.77,4380.0
2022-11-02 10:10:00,211.97,212.63,211.96,212.34,2478.0,211.97,212.63,211.96,212.34,2478.0
2022-11-02 10:15:00,212.09,212.48,211.79,212.37,3052.0,212.09,212.48,211.79,212.37,3052.0
2022-11-02 10:20:00,212.29,212.45,212.15,212.27,1492.0,212.29,212.45,212.15,212.27,1492.0
2022-11-02 10:25:00,211.9,212.22,211.59,211.84,5800.0,211.9,212.22,211.59,211.84,5800.0
2022-11-02 10:30:00,211.92,212.08,211.82,211.99,3771.0,211.92,212.08,211.82,211.99,3771.0
2022-11-02 10:35:00,211.8,212.41,211.78,212.08,2297.0,211.8,212.41,211.78,212.08,2297.0
2022-11-02 10:40:00,212.19,212.26,211.85,212.02,4429.0,212.19,212.26,211.85,212.02,4429.0
2022-11-02 10:45:00,211.97,212.52,211.91,211.98,5397.0,211.97,212.52,211.91,211.98,5397.0
2022-11-02 10:50:00,211.97,212.07,211.67,211.98,4838.0,211.97,212.07,211.67,211.98,4838.0
2022-11-02 10:55:00,211.98,212.07,211.54,211.54,2947.0,211.98,212.07,211.54,211.54,2947.0
2022-11-02 11:00:00,211.55,211.93,211.54,211.59,4194.0,211.55,211.93,211.54,211.59,4194.0
2022-11-02 11:05:00,211.57,211.85,211.1,211.1,4096.0,211.57,211.85,211.1,211.1,4096.0
2022-11-02 11:10:00,211.15,211.15,210.17,210.17,9760.0,211.15,211.15,210.17,210.17,9760.0
2022-11-02 11:15:00,210.01,210.67,209.99,210.59,3864.0,210.01,210.67,209.99,210.59,3864.0
2022-11-02 11:20:00,210.56,210.64,210.29,210.36,7506.0,210.56,210.64,210.29,210.36,7506.0
2022-11-02 11:25:00,210.41,210.53,210.14,210.21,5379.0,210.41,210.53,210.14,210.21,5379.0
2022-11-02 11:30:00,210.18,210.43,210.12,210.43,2583.0,210.18,210.43,210.12,210.43,2583.0
2022-11-02 11:35:00,210.28,210.28,209.8,209.8,1797.0,210.28,210.28,209.8,209.8,1797.0
2022-11-02 11:40:00,209.8,209.88,209.47,209.47,2347.0,209.8,209.88,209.47,209.47,2347.0
2022-11-02 11:45:00,209.51,209.59,209.32,209.55,7005.0,209.51,209.59,209.32,209.55,7005.0
2022-11-02 11:50:00,209.34,209.43,209.13,209.33,2512.0,209.34,209.43,209.13,209.33,2512.0
2022-11-02 11:55:00,209.4,209.4,209.15,209.32,3375.0,209.4,209.4,209.15,209.32,3375.0
2022-11-02 12:00:00,209.25,209.26,208.81,209.02,5025.0,209.25,209.26,208.81,209.02,5025.0
2022-11-02 12:05:00,209.03,209.12,208.23,208.41,5681.0,209.03,209.12,208.23,208.41,5681.0
2022-11-02 12:10:00,208.36,208.57,208.31,208.33,2948.0,208.36,208.57,208.31,208.33,2948.0
2022-11-02 12:15:00,208.3,208.5,207.96,208.24,4762.0,208.3,208.5,207.96,208.24,4762.0
2022-11-02 12:20:00,208.37,208.51,207.79,207.89,4300.0,208.37,208.51,207.79,207.89,4300.0
2022-11-02 12:25:00,207.78,207.97,207.62,207.72,4681.0,207.78,207.97,207.62,207.72,4681.0
2022-11-02 12:30:00,207.69,207.69,207.22,207.22,5100.0,207.69,207.69,207.22,207.22,5100.0
2022-11-02 12:35:00,207.21,207.22,206.85,206.9,4788.0,207.21,207.22,206.85,206.9,4788.0
2022-11-02 12:40:00,206.99,207.49,206.98,207.35,12546.0,206.99,207.49,206.98,207.35,12546.0
2022-11-02 12:45:00,207.47,207.66,207.43,207.63,5746.0,207.47,207.66,207.43,207.63,5746.0
2022-11-02 12:50:00,207.73,208.14,207.63,208.12,3671.0,207.73,208.14,207.63,208.12,3671.0
2022-11-02 12:55:00,208.07,208.38,207.75,207.86,10192.0,208.07,208.38,207.75,207.86,10192.0
2022-11-02 13:00:00,207.76,207.8,207.6,207.66,2302.0,207.76,207.8,207.6,207.66,2302.0
2022-11-02 13:05:00,207.57,207.83,207.26,207.27,5459.0,207.57,207.83,207.26,207.27,5459.0
2022-11-02 13:10:00,207.27,207.43,206.87,206.88,7159.0,207.27,207.43,206.87,206.88,7159.0
2022-11-02 13:15:00,206.92,207.58,206.91,207.22,6675.0,206.92,207.58,206.91,207.22,6675.0
2022-11-02 13:20:00,207.27,207.32,206.81,206.87,8077.0,207.27,207.32,206.81,206.87,8077.0
2022-11-02 13:25:00,206.79,206.8,206.23,206.39,10013.0,206.79,206.8,206.23,206.39,10013.0
2022-11-02 13:30:00,206.41,206.74,206.4,206.62,14090.0,206.41,206.74,206.4,206.62,14090.0
2022-11-02 13:35:00,206.63,206.63,206.23,206.33,12144.0,206.63,206.63,206.23,206.33,12144.0
2022-11-02 13:40:00,206.4,207.4,206.4,206.71,8541.0,206.4,207.4,206.4,206.71,8541.0
2022-11-02 13:45:00,206.57,206.85,206.47,206.47,18526.0,206.57,206.85,206.47,206.47,18526.0
2022-11-02 13:50:00,206.52,207.12,206.4,206.59,14004.0,206.52,207.12,206.4,206.59,14004.0
2022-11-02 13:55:00,206.65,206.99,206.45,206.94,8126.0,206.65,206.99,206.45,206.94,8126.0
2022-11-02 14:00:00,207.29,210.02,206.2,209.12,26804.0,207.29,210.02,206.2,209.12,26804.0
2022-11-02 14:05:00,209.3,210.35,208.97,210.35,18378.0,209.3,210.35,208.97,210.35,18378.0
2022-11-02 14:10:00,210.26,210.41,208.94,209.14,18423.0,210.26,210.41,208.94,209.14,18423.0
2022-11-02 14:15:00,209.0,209.15,208.17,208.84,20743.0,209.0,209.15,208.17,208.84,20743.0
2022-11-02 14:20:00,208.78,209.33,208.58,208.99,36097.0,208.78,209.33,208.58,208.99,36097.0
2022-11-02 14:25:00,209.0,210.72,208.94,210.25,49686.0,209.0,210.72,208.94,210.25,49686.0
2022-11-02 14:30:00,210.25,210.75,209.23,209.7,71392.0,210.25,210.75,209.23,209.7,71392.0
2022-11-02 14:35:00,209.68,210.69,205.62,205.97,137720.0,209.68,210.69,205.62,205.97,137720.0
2022-11-02 14:40:00,206.5,208.25,204.59,207.08,37788.0,206.5,208.25,204.59,207.08,37788.0
2022-11-02 14:45:00,207.06,207.87,205.55,206.29,41145.0,207.06,207.87,205.55,206.29,41145.0
2022-11-02 14:50:00,206.28,206.29,202.9,203.67,16862.0,206.28,206.29,202.9,203.67,16862.0
2022-11-02 14:55:00,203.72,205.14,203.43,204.86,11615.0,203.72,205.14,203.43,204.86,11615.0
2022-11-02 15:00:00,204.52,205.46,204.35,204.99,8972.0,204.52,205.46,204.35,204.99,8972.0
2022-11-02 15:05:00,204.99,206.0,204.58,205.82,7054.0,204.99,206.0,204.58,205.82,7054.0
2022-11-02 15:10:00,205.78,205.79,204.5,204.5,5923.0,205.78,205.79,204.5,204.5,5923.0
2022-11-02 15:15:00,204.48,204.48,202.56,202.56,11456.0,204.48,204.48,202.56,202.56,11456.0
2022-11-02 15:20:00,202.69,202.69,201.37,201.37,10301.0,202.69,202.69,201.37,201.37,10301.0
2022-11-02 15:25:00,201.28,201.37,200.08,201.07,20298.0,201.28,201.37,200.08,201.07,20298.0
2022-11-02 15:30:00,201.0,201.0,199.97,200.33,25247.0,201.0,201.0,199.97,200.33,25247.0
2022-11-02 15:35:00,200.33,201.36,200.02,200.79,20486.0,200.33,201.36,200.02,200.79,20486.0
2022-11-02 15:40:00,200.85,200.99,200.21,200.77,24106.0,200.85,200.99,200.21,200.77,24106.0
2022-11-02 15:45:00,200.56,200.78,200.17,200.59,34258.0,200.56,200.78,200.17,200.59,34258.0
2022-11-02 15:50:00,200.52,200.53,199.8,199.98,67102.0,200.52,200.53,199.8,199.98,67102.0
2022-11-02 15:55:00,199.89,200.05,199.12,199.26,164670.0,199.89,200.05,199.12,199.26,164670.0
2022-11-03 09:30:00,197.72,197.72,195.81,196.78,25691.0,197.72,197.72,195.81,196.78,25691.0
2022-11-03 09:35:00,197.09,197.84,196.46,197.59,5618.0,197.09,197.84,196.46,197.59,5618.0
2022-11-03 09:40:00,197.34,198.43,197.01,197.01,8997.0,197.34,198.43,197.01,197.01,8997.0
2022-11-03 09:45:00,196.64,197.28,196.15,196.86,8329.0,196.64,197.28,196.15,196.86,8329.0
2022-11-03 09:50:00,196.84,196.86,196.07,196.59,9894.0,196.84,196.86,196.07,196.59,9894.0
2022-11-03 09:55:00,196.42,196.44,195.82,196.13,8476.0,196.42,196.44,195.82,196.13,8476.0
2022-11-03 10:00:00,196.22,196.89,195.53,196.19,14693.0,196.22,196.89,195.53,196.19,14693.0
2022-11-03 10:05:00,196.15,196.23,195.01,195.24,14961.0,196.15,196.23,195.01,195.24,14961.0
2022-11-03 10:10:00,195.35,196.83,195.32,196.82,14110.0,195.35,196.83,195.32,196.82,14110.0
2022-11-03 10:15:00,196.96,197.44,196.67,196.84,14068.0,196.96,197.44,196.67,196.84,14068.0
2022-11-03 10:20:00,196.85,198.11,196.85,198.0,9253.0,196.85,198.11,196.85,198.0,9253.0
2022-11-03 10:25:00,198.12,199.35,198.09,199.24,13841.0,198.12,199.35,198.09,199.24,13841.0
2022-11-03 10:30:00,199.31,199.31,198.26,198.26,19835.0,199.31,199.31,198.26,198.26,19835.0
2022-11-03 10:35:00,198.28,199.24,197.97,199.21,22786.0,198.28,199.24,197.97,199.21,22786.0
2022-11-03 10:40:00,199.25,200.18,199.14,199.96,13360.0,199.25,200.18,199.14,199.96,13360.0
2022-11-03 10:45:00,199.98,200.63,199.98,200.35,26684.0,199.98,200.63,199.98,200.35,26684.0
2022-11-03 10:50:00,200.34,200.6,199.68,199.68,18202.0,200.34,200.6,199.68,199.68,18202.0
2022-11-03 10:55:00,199.64,200.08,199.48,199.62,7429.0,199.64,200.08,199.48,199.62,7429.0
2022-11-03 11:00:00,199.7,200.1,199.39,199.4,7451.0,199.7,200.1,199.39,199.4,7451.0
2022-11-03 11:05:00,199.33,199.35,198.07,198.34,5740.0,199.33,199.35,198.07,198.34,5740.0
2022-11-03 11:10:00,198.37,198.42,197.65,197.65,5214.0,198.37,198.42,197.65,197.65,5214.0
2022-11-03 11:15:00,197.8,198.06,197.57,197.94,6109.0,197.8,198.06,197.57,197.94,6109.0
2022-11-03 11:20:00,197.96,198.22,197.65,197.7,2261.0,197.96,198.22,197.65,197.7,2261.0
2022-11-03 11:25:00,197.56,198.03,197.38,197.38,3882.0,197.56,198.03,197.38,197.38,3882.0
2022-11-03 11:30:00,197.37,197.49,196.45,196.55,4807.0,197.37,197.49,196.45,196.55,4807.0
2022-11-03 11:35:00,196.61,196.93,196.45,196.92,8444.0,196.61,196.93,196.45,196.92,8444.0
2022-11-03 11:40:00,196.83,196.91,196.55,196.66,5089.0,196.83,196.91,196.55,196.66,5089.0
2022-11-03 11:45:00,196.71,197.24,196.26,196.26,7197.0,196.71,197.24,196.26,196.26,7197.0
2022-11-03 11:50:00,196.24,196.41,196.01,196.37,3014.0,196.24,196.41,196.01,196.37,3014.0
2022-11-03 11:55:00,196.2,196.26,195.95,196.01,4675.0,196.2,196.26,195.95,196.01,4675.0
2022-11-03 12:00:00,196.01,196.15,195.51,196.05,12774.0,196.01,196.15,195.51,196.05,12774.0
2022-11-03 12:05:00,196.04,196.48,195.87,196.0,18802.0,196.04,196.48,195.87,196.0,18802.0
2022-11-03 12:10:00,195.97,196.53,195.97,196.25,10998.0,195.97,196.53,195.97,196.25,10998.0
2022-11-03 12:15:00,196.22,196.99,196.06,196.9,8800.0,196.22,196.99,196.06,196.9,8800.0
2022-11-03 12:20:00,196.91,196.91,196.17,196.69,22057.0,196.91,196.91,196.17,196.69,22057.0
2022-11-03 12:25:00,196.62,198.02,196.59,197.83,14090.0,196.62,198.02,196.59,197.83,14090.0
2022-11-03 12:30:00,197.85,198.16,197.58,197.82,4605.0,197.85,198.16,197.58,197.82,4605.0
2022-11-03 12:35:00,197.78,198.0,197.2,197.66,15246.0,197.78,198.0,197.2,197.66,15246.0
2022-11-03 12:40:00,197.68,198.89,197.68,198.89,8997.0,197.68,198.89,197.68,198.89,8997.0
2022-11-03 12:45:00,198.68,198.82,198.16,198.17,6186.0,198.68,198.82,198.16,198.17,6186.0
2022-11-03 12:50:00,198.21,198.58,198.12,198.13,6853.0,198.21,198.58,198.12,198.13,6853.0
2022-11-03 12:55:00,198.21,198.31,197.92,198.03,17606.0,198.21,198.31,197.92,198.03,17606.0
2022-11-03 13:00:00,198.05,198.13,197.71,197.92,14143.0,198.05,198.13,197.71,197.92,14143.0
2022-11-03 13:05:00,197.94,197.94,197.34,197.61,7289.0,197.94,197.94,197.34,197.61,7289.0
2022-11-03 13:10:00,197.61,197.61,197.19,197.29,6509.0,197.61,197.61,197.19,197.29,6509.0
2022-11-03 13:15:00,197.31,197.67,197.03,197.03,5193.0,197.31,197.67,197.03,197.03,5193.0
2022-11-03 13:20:00,196.85,196.94,196.54,196.87,4032.0,196.85,196.94,196.54,196.87,4032.0
2022-11-03 13:25:00,196.9,196.9,196.43,196.52,8938.0,196.9,196.9,196.43,196.52,8938.0
2022-11-03 13:30:00,196.66,196.66,196.17,196.47,3216.0,196.66,196.66,196.17,196.47,3216.0
2022-11-03 13:35:00,196.39,196.39,196.12,196.12,4663.0,196.39,196.39,196.12,196.12,4663.0
2022-11-03 13:40:00,196.21,196.3,196.09,196.21,4971.0,196.21,196.3,196.09,196.21,4971.0
2022-11-03 13:45:00,196.28,196.61,196.07,196.29,7383.0,196.28,196.61,196.07,196.29,7383.0
2022-11-03 13:50:00,196.21,196.27,195.91,196.27,5962.0,196.21,196.27,195.91,196.27,5962.0
2022-11-03 13:55:00,196.4,196.46,195.83,196.02,17543.0,196.4,196.46,195.83,196.02,17543.0
2022-11-03 14:00:00,196.12,196.42,196.01,196.02,3760.0,196.12,196.42,196.01,196.02,3760.0
2022-11-03 14:05:00,196.03,196.62,196.01,196.57,9176.0,196.03,196.62,196.01,196.57,9176.0
2022-11-03 14:10:00,196.57,196.62,196.15,196.53,8241.0,196.57,196.62,196.15,196.53,8241.0
2022-11-03 14:15:00,196.59,196.61,196.27,196.32,6963.0,196.59,196.61,196.27,196.32,6963.0
2022-11-03 14:20:00,196.32,196.89,196.32,196.89,5017.0,196.32,196.89,196.32,196.89,5017.0
2022-11-03 14:25:00,196.88,196.9,196.6,196.84,6449.0,196.88,196.9,196.6,196.84,6449.0
2022-11-03 14:30:00,196.84,197.14,196.73,196.79,21742.0,196.84,197.14,196.73,196.79,21742.0
2022-11-03 14:35:00,196.79,196.89,196.26,196.26,5795.0,196.79,196.89,196.26,196.26,5795.0
2022-11-03 14:40:00,196.29,196.33,196.09,196.12,4813.0,196.29,196.33,196.09,196.12,4813.0
2022-11-03 14:45:00,196.12,196.17,195.93,196.04,15611.0,196.12,196.17,195.93,196.04,15611.0
2022-11-03 14:50:00,196.08,196.19,195.98,196.11,10429.0,196.08,196.19,195.98,196.11,10429.0
2022-11-03 14:55:00,196.11,196.76,196.01,196.63,8187.0,196.11,196.76,196.01,196.63,8187.0
2022-11-03 15:00:00,196.63,196.67,195.99,196.07,6029.0,196.63,196.67,195.99,196.07,6029.0
2022-11-03 15:05:00,196.08,196.08,195.72,195.83,17763.0,196.08,196.08,195.72,195.83,17763.0
2022-11-03 15:10:00,195.81,196.06,195.79,195.9,16676.0,195.81,196.06,195.79,195.9,16676.0
2022-11-03 15:15:00,195.89,196.25,195.81,195.94,24377.0,195.89,196.25,195.81,195.94,24377.0
2022-11-03 15:20:00,195.98,196.34,195.89,196.27,19361.0,195.98,196.34,195.89,196.27,19361.0
2022-11-03 15:25:00,196.27,196.48,196.26,196.41,6631.0,196.27,196.48,196.26,196.41,6631.0
2022-11-03 15:30:00,196.41,196.68,196.26,196.61,26053.0,196.41,196.68,196.26,196.61,26053.0
2022-11-03 15:35:00,196.58,196.58,196.17,196.26,12715.0,196.58,196.58,196.17,196.26,12715.0
2022-11-03 15:40:00,196.25,196.26,195.68,195.8,19599.0,196.25,196.26,195.68,195.8,19599.0
2022-11-03 15:45:00,195.77,195.9,195.1,195.1,33262.0,195.77,195.9,195.1,195.1,33262.0
2022-11-03 15:50:00,195.09,195.2,194.52,194.96,63024.0,195.09,195.2,194.52,194.96,63024.0
2022-11-03 15:55:00,194.95,194.95,194.0,194.16,191993.0,194.95,194.95,194.0,194.16,191993.0
2022-11-04 09:30:00,196.0,196.0,192.62,192.89,31966.0,196.0,196.0,192.62,192.89,31966.0
2022-11-04 09:35:00,192.69,193.67,191.98,192.26,16802.0,192.69,193.67,191.98,192.26,16802.0
2022-11-04 09:40:00,192.12,192.98,191.75,192.1,24481.0,192.12,192.98,191.75,192.1,24481.0
2022-11-04 09:45:00,192.24,192.92,191.71,191.71,14629.0,192.24,192.92,191.71,191.71,14629.0
2022-11-04 09:50:00,191.72,192.46,191.21,192.46,21979.0,191.72,192.46,191.21,192.46,21979.0
2022-11-04 09:55:00,192.29,194.42,192.11,194.33,11871.0,192.29,194.42,192.11,194.33,11871.0
2022-11-04 10:00:00,194.48,194.58,193.11,193.4,15956.0,194.48,194.58,193.11,193.4,15956.0
2022-11-04 10:05:00,193.44,193.83,192.58,193.29,8789.0,193.44,193.83,192.58,193.29,8789.0
2022-11-04 10:10:00,193.4,194.73,193.16,194.36,15765.0,193.4,194.73,193.16,194.36,15765.0
2022-11-04 10:15:00,194.47,194.79,193.91,194.0,14653.0,194.47,194.79,193.91,194.0,14653.0
2022-11-04 10:20:00,194.04,194.65,193.93,194.43,36862.0,194.04,194.65,193.93,194.43,36862.0
2022-11-04 10:25:00,194.54,195.97,194.44,195.43,16563.0,194.54,195.97,194.44,195.43,16563.0
2022-11-04 10:30:00,195.3,195.66,195.03,195.2,6293.0,195.3,195.66,195.03,195.2,6293.0
2022-11-04 10:35:00,195.18,195.96,195.1,195.38,17599.0,195.18,195.96,195.1,195.38,17599.0
2022-11-04 10:40:00,195.47,196.37,195.38,195.65,22655.0,195.47,196.37,195.38,195.65,22655.0
2022-11-04 10:45:00,195.58,196.01,195.07,195.88,28404.0,195.58,196.01,195.07,195.88,28404.0
2022-11-04 10:50:00,195.81,196.06,194.56,194.56,15896.0,195.81,196.06,194.56,194.56,15896.0
2022-11-04 10:55:00,194.56,195.32,194.4,195.22,54016.0,194.56,195.32,194.4,195.22,54016.0
2022-11-04 11:00:00,195.36,195.79,195.2,195.51,13609.0,195.36,195.79,195.2,195.51,13609.0
2022-11-04 11:05:00,195.36,195.36,194.66,194.88,11429.0,195.36,195.36,194.66,194.88,11429.0
2022-11-04 11:10:00,194.85,194.89,194.29,194.38,20893.0,194.85,194.89,194.29,194.38,20893.0
2022-11-04 11:15:00,194.4,194.87,193.93,194.02,23286.0,194.4,194.87,193.93,194.02,23286.0
2022-11-04 11:20:00,194.03,194.81,193.94,194.53,20128.0,194.03,194.81,193.94,194.53,20128.0
2022-11-04 11:25:00,194.58,194.59,193.3,193.45,14010.0,194.58,194.59,193.3,193.45,14010.0
2022-11-04 11:30:00,193.39,193.77,193.31,193.58,6161.0,193.39,193.77,193.31,193.58,6161.0
2022-11-04 11:35:00,193.56,193.75,192.93,192.93,11235.0,193.56,193.75,192.93,192.93,11235.0
2022-11-04 11:40:00,192.78,192.83,192.29,192.52,11976.0,192.78,192.83,192.29,192.52,11976.0
2022-11-04 11:45:00,192.78,192.87,192.43,192.43,3227.0,192.78,192.87,192.43,192.43,3227.0
2022-11-04 11:50:00,192.48,192.48,191.21,191.32,8610.0,192.48,192.48,191.21,191.32,8610.0
2022-11-04 11:55:00,191.58,191.6,190.8,190.96,16337.0,191.58,191.6,190.8,190.96,16337.0
2022-11-04 12:00:00,191.16,191.45,190.6,190.81,5437.0,191.16,191.45,190.6,190.81,5437.0
2022-11-04 12:05:00,190.58,191.49,190.54,191.25,8110.0,190.58,191.49,190.54,191.25,8110.0
2022-11-04 12:10:00,191.12,191.17,189.77,190.93,48477.0,191.12,191.17,189.77,190.93,48477.0
2022-11-04 12:15:00,190.88,192.08,190.73,191.97,24976.0,190.88,192.08,190.73,191.97,24976.0
2022-11-04 12:20:00,192.0,192.24,191.68,192.07,15423.0,192.0,192.24,191.68,192.07,15423.0
2022-11-04 12:25:00,192.26,193.28,192.14,193.28,2836.0,192.26,193.28,192.14,193.28,2836.0
2022-11-04 12:30:00,193.14,193.8,192.89,193.73,30633.0,193.14,193.8,192.89,193.73,30633.0
2022-11-04 12:35:00,193.6,193.63,192.66,192.66,9160.0,193.6,193.63,192.66,192.66,9160.0
2022-11-04 12:40:00,192.66,192.98,192.43,192.74,7640.0,192.66,192.98,192.43,192.74,7640.0
2022-11-04 12:45:00,192.74,192.75,192.22,192.34,6409.0,192.74,192.75,192.22,192.34,6409.0
2022-11-04 12:50:00,192.25,192.64,191.94,192.41,3959.0,192.25,192.64,191.94,192.41,3959.0
2022-11-04 12:55:00,192.42,192.67,192.19,192.4,2331.0,192.42,192.67,192.19,192.4,2331.0
2022-11-04 13:00:00,192.28,192.45,191.92,192.18,7559.0,192.28,192.45,191.92,192.18,7559.0
2022-11-04 13:05:00,192.43,192.7,190.74,190.91,5941.0,192.43,192.7,190.74,190.91,5941.0
2022-11-04 13:10:00,190.93,192.23,190.9,191.92,5024.0,190.93,192.23,190.9,191.92,5024.0
2022-11-04 13:15:00,191.64,191.79,191.36,191.76,2211.0,191.64,191.79,191.36,191.76,2211.0
2022-11-04 13:20:00,191.67,191.79,191.04,191.33,5572.0,191.67,191.79,191.04,191.33,5572.0
2022-11-04 13:25:00,191.27,191.33,190.72,190.76,6512.0,191.27,191.33,190.72,190.76,6512.0
2022-11-04 13:30:00,190.64,191.05,190.48,190.59,8721.0,190.64,191.05,190.48,190.59,8721.0
2022-11-04 13:35:00,190.5,190.86,190.36,190.56,13301.0,190.5,190.86,190.36,190.56,13301.0
2022-11-04 13:40:00,190.49,190.5,189.76,190.08,21512.0,190.49,190.5,189.76,190.08,21512.0
2022-11-04 13:45:00,190.08,190.62,190.08,190.44,9928.0,190.08,190.62,190.08,190.44,9928.0
2022-11-04 13:50:00,190.38,190.65,190.21,190.65,9142.0,190.38,190.65,190.21,190.65,9142.0
2022-11-04 13:55:00,190.41,190.56,190.08,190.09,28094.0,190.41,190.56,190.08,190.09,28094.0
2022-11-04 14:00:00,190.14,190.85,190.04,190.26,37549.0,190.14,190.85,190.04,190.26,37549.0
2022-11-04 14:05:00,190.16,190.33,189.85,189.89,21082.0,190.16,190.33,189.85,189.89,21082.0
2022-11-04 14:10:00,189.8,190.17,189.69,190.17,5684.0,189.8,190.17,189.69,190.17,5684.0
2022-11-04 14:15:00,190.1,190.66,190.0,190.57,36465.0,190.1,190.66,190.0,190.57,36465.0
2022-11-04 14:20:00,190.67,191.33,190.59,191.31,19533.0,190.67,191.33,190.59,191.31,19533.0
2022-11-04 14:25:00,191.56,191.95,191.42,191.67,12072.0,191.56,191.95,191.42,191.67,12072.0
2022-11-04 14:30:00,191.63,191.63,191.19,191.29,19308.0,191.63,191.63,191.19,191.29,19308.0
2022-11-04 14:35:00,191.3,191.82,190.99,191.62,33488.0,191.3,191.82,190.99,191.62,33488.0
2022-11-04 14:40:00,191.62,192.42,191.43,192.27,27521.0,191.62,192.42,191.43,192.27,27521.0
2022-11-04 14:45:00,192.33,192.33,191.55,191.72,19688.0,192.33,192.33,191.55,191.72,19688.0
2022-11-04 14:50:00,191.89,192.56,191.89,192.47,7989.0,191.89,192.56,191.89,192.47,7989.0
2022-11-04 14:55:00,192.52,192.9,192.14,192.14,26993.0,192.52,192.9,192.14,192.14,26993.0
2022-11-04 15:00:00,192.13,192.58,192.02,192.31,33141.0,192.13,192.58,192.02,192.31,33141.0
2022-11-04 15:05:00,192.37,192.75,192.28,192.62,48344.0,192.37,192.75,192.28,192.62,48344.0
2022-11-04 15:10:00,192.6,193.08,192.53,192.65,63418.0,192.6,193.08,192.53,192.65,63418.0
2022-11-04 15:15:00,192.69,192.88,192.38,192.56,23346.0,192.69,192.88,192.38,192.56,23346.0
2022-11-04 15:20:00,192.56,192.56,191.65,191.84,34810.0,192.56,192.56,191.65,191.84,34810.0
2022-11-04 15:25:00,191.83,192.91,191.71,192.47,35902.0,191.83,192.91,191.71,192.47,35902.0
2022-11-04 15:30:00,192.37,192.81,192.06,192.66,26232.0,192.37,192.81,192.06,192.66,26232.0
2022-11-04 15:35:00,192.83,192.87,192.08,192.75,30297.0,192.83,192.87,192.08,192.75,30297.0
2022-11-04 15:40:00,192.72,193.36,192.17,193.27,45397.0,192.72,193.36,192.17,193.27,45397.0
2022-11-04 15:45:00,193.27,194.0,193.21,193.5,30684.0,193.27,194.0,193.21,193.5,30684.0
2022-11-04 15:50:00,193.5,193.71,193.15,193.49,67411.0,193.5,193.71,193.15,193.49,67411.0
2022-11-04 15:55:00,193.51,193.81,193.15,193.68,169793.0,193.51,193.81,193.15,193.68,169793.0
2022-11-07 09:30:00,195.12,195.8,194.22,195.0,17798.0,195.12,195.8,194.22,195.0,17798.0
2022-11-07 09:35:00,194.93,194.97,193.63,193.63,3875.0,194.93,194.97,193.63,193.63,3875.0
2022-11-07 09:40:00,193.64,194.71,193.63,194.36,10185.0,193.64,194.71,193.63,194.36,10185.0
2022-11-07 09:45:00,194.18,194.18,192.67,192.69,3390.0,194.18,194.18,192.67,192.69,3390.0
2022-11-07 09:50:00,193.14,193.79,192.98,193.63,7197.0,193.14,193.79,192.98,193.63,7197.0
2022-11-07 09:55:00,193.84,194.18,193.68,194.18,7007.0,193.84,194.18,193.68,194.18,7007.0
2022-11-07 10:00:00,194.06,195.11,194.05,194.66,11890.0,194.06,195.11,194.05,194.66,11890.0
2022-11-07 10:05:00,194.71,195.19,194.4,194.8,11041.0,194.71,195.19,194.4,194.8,11041.0
2022-11-07 10:10:00,194.94,195.1,194.29,194.77,6022.0,194.94,195.1,194.29,194.77,6022.0
2022-11-07 10:15:00,194.65,195.32,194.31,194.39,13069.0,194.65,195.32,194.31,194.39,13069.0
2022-11-07 10:20:00,194.38,194.53,194.19,194.35,5079.0,194.38,194.53,194.19,194.35,5079.0
2022-11-07 10:25:00,194.39,194.55,194.0,194.24,6784.0,194.39,194.55,194.0,194.24,6784.0
2022-11-07 10:30:00,194.23,194.23,193.51,194.07,7080.0,194.23,194.23,193.51,194.07,7080.0
2022-11-07 10:35:00,194.11,194.89,194.06,194.06,4629.0,194.11,194.89,194.06,194.06,4629.0
2022-11-07 10:40:00,194.2,194.56,193.83,194.1,4345.0,194.2,194.56,193.83,194.1,4345.0
2022-11-07 10:45:00,194.17,194.44,194.05,194.05,3229.0,194.17,194.44,194.05,194.05,3229.0
2022-11-07 10:50:00,193.93,195.26,193.92,195.13,4443.0,193.93,195.26,193.92,195.13,4443.0
2022-11-07 10:55:00,195.1,195.55,194.96,195.55,9624.0,195.1,195.55,194.96,195.55,9624.0
2022-11-07 11:00:00,195.58,196.12,195.37,195.68,15198.0,195.58,196.12,195.37,195.68,15198.0
2022-11-07 11:05:00,195.9,195.91,195.12,195.69,19531.0,195.9,195.91,195.12,195.69,19531.0
2022-11-07 11:10:00,195.59,195.6,195.16,195.33,2859.0,195.59,195.6,195.16,195.33,2859.0
2022-11-07 11:15:00,195.53,195.9,195.42,195.7,4330.0,195.53,195.9,195.42,195.7,4330.0
2022-11-07 11:20:00,195.62,196.27,195.62,196.05,5653.0,195.62,196.27,195.62,196.05,5653.0
2022-11-07 11:25:00,196.06,196.14,195.73,195.89,12289.0,196.06,196.14,195.73,195.89,12289.0
2022-11-07 11:30:00,196.04,196.19,195.88,195.93,5882.0,196.04,196.19,195.88,195.93,5882.0
2022-11-07 11:35:00,195.92,195.97,195.7,195.83,3467.0,195.92,195.97,195.7,195.83,3467.0
2022-11-07 11:40:00,195.72,195.72,194.84,194.96,4594.0,195.72,195.72,194.84,194.96,4594.0
2022-11-07 11:45:00,195.05,195.48,194.83,195.42,1947.0,195.05,195.48,194.83,195.42,1947.0
2022-11-07 11:50:00,195.42,195.45,195.05,195.16,7982.0,195.42,195.45,195.05,195.16,7982.0
2022-11-07 11:55:00,195.04,195.18,194.62,194.69,3889.0,195.04,195.18,194.62,194.69,3889.0
2022-11-07 12:00:00,194.68,194.69,194.17,194.6,3100.0,194.68,194.69,194.17,194.6,3100.0
2022-11-07 12:05:00,194.55,195.0,194.24,195.0,4167.0,194.55,195.0,194.24,195.0,4167.0
2022-11-07 12:10:00,195.0,195.18,194.65,194.65,4501.0,195.0,195.18,194.65,194.65,4501.0
2022-11-07 12:15:00,194.75,195.04,194.6,194.91,4191.0,194.75,195.04,194.6,194.91,4191.0
2022-11-07 12:20:00,195.01,195.28,194.78,195.09,6110.0,195.01,195.28,194.78,195.09,6110.0
2022-11-07 12:25:00,195.17,195.3,194.9,195.27,11792.0,195.17,195.3,194.9,195.27,11792.0
2022-11-07 12:30:00,195.27,195.44,195.19,195.35,5062.0,195.27,195.44,195.19,195.35,5062.0
2022-11-07 12:35:00,195.37,195.47,195.02,195.09,10520.0,195.37,195.47,195.02,195.09,10520.0
2022-11-07 12:40:00,195.17,195.39,195.14,195.14,4465.0,195.17,195.39,195.14,195.14,4465.0
2022-11-07 12:45:00,195.11,195.5,194.92,195.02,5893.0,195.11,195.5,194.92,195.02,5893.0
2022-11-07 12:50:00,194.96,195.28,194.86,195.11,2472.0,194.96,195.28,194.86,195.11,2472.0
2022-11-07 12:55:00,195.03,195.24,194.92,195.21,5995.0,195.03,195.24,194.92,195.21,5995.0
2022-11-07 13:00:00,195.18,195.52,195.16,195.36,7260.0,195.18,195.52,195.16,195.36,7260.0
2022-11-07 13:05:00,195.36,195.58,195.36,195.58,13509.0,195.36,195.58,195.36,195.58,13509.0
2022-11-07 13:10:00,195.52,195.89,195.52,195.86,15227.0,195.52,195.89,195.52,195.86,15227.0
2022-11-07 13:15:00,195.86,195.86,195.59,195.72,9801.0,195.86,195.86,195.59,195.72,9801.0
2022-11-07 13:20:00,195.72,195.76,195.37,195.39,4389.0,195.72,195.76,195.37,195.39,4389.0
2022-11-07 13:25:00,195.27,195.58,195.16,195.44,13839.0,195.27,195.58,195.16,195.44,13839.0
2022-11-07 13:30:00,195.44,195.6,195.27,195.35,2496.0,195.44,195.6,195.27,195.35,2496.0
2022-11-07 13:35:00,195.34,195.35,195.12,195.31,6750.0,195.34,195.35,195.12,195.31,6750.0
2022-11-07 13:40:00,195.24,195.25,195.05,195.15,4846.0,195.24,195.25,195.05,195.15,4846.0
2022-11-07 13:45:00,195.22,195.28,195.05,195.09,6261.0,195.22,195.28,195.05,195.09,6261.0
2022-11-07 13:50:00,195.1,195.28,194.9,194.9,8485.0,195.1,195.28,194.9,194.9,8485.0
2022-11-07 13:55:00,194.93,195.08,194.85,195.08,11406.0,194.93,195.08,194.85,195.08,11406.0
2022-11-07 14:00:00,195.06,195.61,195.06,195.45,10167.0,195.06,195.61,195.06,195.45,10167.0
2022-11-07 14:05:00,195.45,195.5,195.14,195.28,14342.0,195.45,195.5,195.14,195.28,14342.0
2022-11-07 14:10:00,195.33,195.78,195.32,195.68,12861.0,195.33,195.78,195.32,195.68,12861.0
2022-11-07 14:15:00,195.78,196.32,195.73,196.05,16799.0,195.78,196.32,195.73,196.05,16799.0
2022-11-07 14:20:00,196.13,196.3,195.73,196.0,32072.0,196.13,196.3,195.73,196.0,32072.0
2022-11-07 14:25:00,196.0,196.09,195.85,196.04,19154.0,196.0,196.09,195.85,196.04,19154.0
2022-11-07 14:30:00,196.05,196.65,195.88,196.51,59164.0,196.05,196.65,195.88,196.51,59164.0
2022-11-07 14:35:00,196.54,196.65,196.26,196.27,18445.0,196.54,196.65,196.26,196.27,18445.0
2022-11-07 14:40:00,196.35,196.39,195.86,196.11,52498.0,196.35,196.39,195.86,196.11,52498.0
2022-11-07 14:45:00,196.11,196.85,196.11,196.62,17586.0,196.11,196.85,196.11,196.62,17586.0
2022-11-07 14:50:00,196.57,196.71,196.34,196.49,10200.0,196.57,196.71,196.34,196.49,10200.0
2022-11-07 14:55:00,196.41,196.48,195.88,196.0,17162.0,196.41,196.48,195.88,196.0,17162.0
2022-11-07 15:00:00,196.02,196.37,195.9,195.98,26924.0,196.02,196.37,195.9,195.98,26924.0
2022-11-07 15:05:00,195.98,196.3,195.85,196.23,19319.0,195.98,196.3,195.85,196.23,19319.0
2022-11-07 15:10:00,196.22,196.4,196.07,196.38,14752.0,196.22,196.4,196.07,196.38,14752.0
2022-11-07 15:15:00,196.48,196.55,196.2,196.46,36327.0,196.48,196.55,196.2,196.46,36327.0
2022-11-07 15:20:00,196.45,196.46,196.17,196.38,8280.0,196.45,196.46,196.17,196.38,8280.0
2022-11-07 15:25:00,196.3,196.38,195.97,196.3,19693.0,196.3,196.38,195.97,196.3,19693.0
2022-11-07 15:30:00,196.32,196.55,196.02,196.05,51612.0,196.32,196.55,196.02,196.05,51612.0
2022-11-07 15:35:00,196.03,196.09,195.12,195.52,34974.0,196.03,196.09,195.12,195.52,34974.0
2022-11-07 15:40:00,195.62,195.7,194.94,195.0,74494.0,195.62,195.7,194.94,195.0,74494.0
2022-11-07 15:45:00,194.95,195.3,194.82,195.19,79248.0,194.95,195.3,194.82,195.19,79248.0
2022-11-07 15:50:00,195.08,195.13,194.24,194.35,124781.0,195.08,195.13,194.24,194.35,124781.0
2022-11-07 15:55:00,194.35,194.96,193.97,194.92,175235.0,194.35,194.96,193.97,194.92,175235.0
2022-11-08 09:30:00,196.0,196.0,194.0,194.3,18647.0,196.0,196.0,194.0,194.3,18647.0
2022-11-08 09:35:00,194.33,195.79,194.32,195.68,8890.0,194.33,195.79,194.32,195.68,8890.0
2022-11-08 09:40:00,195.71,196.16,194.61,195.14,6494.0,195.71,196.16,194.61,195.14,6494.0
2022-11-08 09:45:00,195.14,195.6,194.35,195.39,9543.0,195.14,195.6,194.35,195.39,9543.0
2022-11-08 09:50:00,195.58,197.1,195.49,196.76,7403.0,195.58,197.1,195.49,196.76,7403.0
2022-11-08 09:55:00,197.05,197.05,196.29,196.4,15898.0,197.05,197.05,196.29,196.4,15898.0
2022-11-08 10:00:00,196.48,197.28,196.45,197.03,5860.0,196.48,197.28,196.45,197.03,5860.0
2022-11-08 10:05:00,197.34,197.76,197.21,197.63,6080.0,197.34,197.76,197.21,197.63,6080.0
2022-11-08 10:10:00,197.64,198.34,197.59,198.25,13498.0,197.64,198.34,197.59,198.25,13498.0
2022-11-08 10:15:00,198.02,198.95,197.99,198.56,12137.0,198.02,198.95,197.99,198.56,12137.0
2022-11-08 10:20:00,198.63,199.61,198.63,199.13,10491.0,198.63,199.61,198.63,199.13,10491.0
2022-11-08 10:25:00,199.08,199.4,198.77,198.78,6200.0,199.08,199.4,198.77,198.78,6200.0
2022-11-08 10:30:00,198.93,199.65,198.93,199.56,9183.0,198.93,199.65,198.93,199.56,9183.0
2022-11-08 10:35:00,199.65,200.27,199.43,200.2,8382.0,199.65,200.27,199.43,200.2,8382.0
2022-11-08 10:40:00,200.12,200.6,200.12,200.34,10532.0,200.12,200.6,200.12,200.34,10532.0
2022-11-08 10:45:00,200.38,201.03,200.36,201.03,4220.0,200.38,201.03,200.36,201.03,4220.0
2022-11-08 10:50:00,201.03,201.06,200.0,200.08,19345.0,201.03,201.06,200.0,200.08,19345.0
2022-11-08 10:55:00,200.18,201.22,200.18,201.2,7783.0,200.18,201.22,200.18,201.2,7783.0
2022-11-08 11:00:00,201.24,201.24,200.46,200.78,17127.0,201.24,201.24,200.46,200.78,17127.0
2022-11-08 11:05:00,200.73,201.25,200.45,201.25,6650.0,200.73,201.25,200.45,201.25,6650.0
2022-11-08 11:10:00,201.45,201.81,201.45,201.8,7193.0,201.45,201.81,201.45,201.8,7193.0
2022-11-08 11:15:00,201.84,202.26,201.77,202.15,6858.0,201.84,202.26,201.77,202.15,6858.0
2022-11-08 11:20:00,202.05,202.36,201.97,202.36,6397.0,202.05,202.36,201.97,202.36,6397.0
2022-11-08 11:25:00,202.46,202.68,202.26,202.53,4587.0,202.46,202.68,202.26,202.53,4587.0
2022-11-08 11:30:00,202.76,203.0,202.41,202.97,9746.0,202.76,203.0,202.41,202.97,9746.0
2022-11-08 11:35:00,202.98,203.81,202.87,203.66,4117.0,202.98,203.81,202.87,203.66,4117.0
2022-11-08 11:40:00,203.66,203.88,203.27,203.27,11096.0,203.66,203.88,203.27,203.27,11096.0
2022-11-08 11:45:00,203.3,203.41,202.72,202.96,4566.0,203.3,203.41,202.72,202.96,4566.0
2022-11-08 11:50:00,202.96,203.11,202.59,203.11,7067.0,202.96,203.11,202.59,203.11,7067.0
2022-11-08 11:55:00,203.1,203.11,202.78,203.11,2833.0,203.1,203.11,202.78,203.11,2833.0
2022-11-08 12:00:00,203.13,203.13,202.84,202.84,4711.0,203.13,203.13,202.84,202.84,4711.0
2022-11-08 12:05:00,202.83,203.16,202.74,202.82,5489.0,202.83,203.16,202.74,202.82,5489.0
2022-11-08 12:10:00,202.91,203.2,202.46,202.47,3911.0,202.91,203.2,202.46,202.47,3911.0
2022-11-08 12:15:00,202.48,202.63,202.22,202.48,2905.0,202.48,202.63,202.22,202.48,2905.0
2022-11-08 12:20:00,202.57,202.83,202.57,202.66,7955.0,202.57,202.83,202.57,202.66,7955.0
2022-11-08 12:25:00,202.8,202.98,202.67,202.91,5872.0,202.8,202.98,202.67,202.91,5872.0
2022-11-08 12:30:00,202.92,202.92,202.45,202.77,3332.0,202.92,202.92,202.45,202.77,3332.0
2022-11-08 12:35:00,202.55,202.81,202.5,202.81,2343.0,202.55,202.81,202.5,202.81,2343.0
2022-11-08 12:40:00,202.71,203.0,202.57,202.8,4951.0,202.71,203.0,202.57,202.8,4951.0
2022-11-08 12:45:00,202.78,203.12,202.73,203.01,6068.0,202.78,203.12,202.73,203.01,6068.0
2022-11-08 12:50:00,202.96,202.99,202.45,202.55,10866.0,202.96,202.99,202.45,202.55,10866.0
2022-11-08 12:55:00,202.53,202.67,202.19,202.42,13996.0,202.53,202.67,202.19,202.42,13996.0
2022-11-08 13:00:00,202.27,202.87,202.19,202.81,10815.0,202.27,202.87,202.19,202.81,10815.0
2022-11-08 13:05:00,202.77,203.0,202.58,202.9,5295.0,202.77,203.0,202.58,202.9,5295.0
2022-11-08 13:10:00,202.89,203.18,202.81,203.02,6200.0,202.89,203.18,202.81,203.02,6200.0
2022-11-08 13:15:00,202.98,202.98,202.36,202.36,4560.0,202.98,202.98,202.36,202.36,4560.0
2022-11-08 13:20:00,202.34,202.34,201.15,201.19,3670.0,202.34,202.34,201.15,201.19,3670.0
2022-11-08 13:25:00,201.25,201.29,200.14,200.39,8704.0,201.25,201.29,200.14,200.39,8704.0
2022-11-08 13:30:00,200.23,200.93,200.06,200.93,13713.0,200.23,200.93,200.06,200.93,13713.0
2022-11-08 13:35:00,200.79,201.16,200.67,200.83,8057.0,200.79,201.16,200.67,200.83,8057.0
2022-11-08 13:40:00,200.76,200.99,200.67,200.73,2923.0,200.76,200.99,200.67,200.73,2923.0
2022-11-08 13:45:00,200.77,200.77,200.3,200.31,7861.0,200.77,200.77,200.3,200.31,7861.0
2022-11-08 13:50:00,200.31,200.53,199.91,200.19,10214.0,200.31,200.53,199.91,200.19,10214.0
2022-11-08 13:55:00,200.31,200.43,198.95,199.18,9186.0,200.31,200.43,198.95,199.18,9186.0
2022-11-08 14:00:00,199.07,199.5,199.06,199.14,2705.0,199.07,199.5,199.06,199.14,2705.0
2022-11-08 14:05:00,199.11,199.2,198.6,198.73,4305.0,199.11,199.2,198.6,198.73,4305.0
2022-11-08 14:10:00,198.5,198.89,198.42,198.89,4417.0,198.5,198.89,198.42,198.89,4417.0
2022-11-08 14:15:00,198.89,198.89,198.21,198.31,4588.0,198.89,198.89,198.21,198.31,4588.0
2022-11-08 14:20:00,198.23,198.27,197.24,197.24,5513.0,198.23,198.27,197.24,197.24,5513.0
2022-11-08 14:25:00,197.34,197.35,196.76,196.81,6385.0,197.34,197.35,196.76,196.81,6385.0
2022-11-08 14:30:00,196.8,196.87,196.5,196.87,3019.0,196.8,196.87,196.5,196.87,3019.0
2022-11-08 14:35:00,196.88,197.75,196.87,197.65,8739.0,196.88,197.75,196.87,197.65,8739.0
2022-11-08 14:40:00,197.54,198.15,197.52,198.02,10645.0,197.54,198.15,197.52,198.02,10645.0
2022-11-08 14:45:00,197.87,198.54,197.87,198.54,7138.0,197.87,198.54,197.87,198.54,7138.0
2022-11-08 14:50:00,198.38,198.77,198.38,198.64,5103.0,198.38,198.77,198.38,198.64,5103.0
2022-11-08 14:55:00,198.55,198.68,198.38,198.38,2514.0,198.55,198.68,198.38,198.38,2514.0
2022-11-08 15:00:00,198.48,199.27,198.34,199.05,6974.0,198.48,199.27,198.34,199.05,6974.0
2022-11-08 15:05:00,198.95,199.59,198.88,199.19,4824.0,198.95,199.59,198.88,199.19,4824.0
2022-11-08 15:10:00,199.17,199.42,199.04,199.31,5981.0,199.17,199.42,199.04,199.31,5981.0
2022-11-08 15:15:00,199.43,199.58,199.18,199.46,5564.0,199.43,199.58,199.18,199.46,5564.0
2022-11-08 15:20:00,199.53,199.59,199.37,199.47,4200.0,199.53,199.59,199.37,199.47,4200.0
2022-11-08 15:25:00,199.47,199.71,199.3,199.66,12964.0,199.47,199.71,199.3,199.66,12964.0
2022-11-08 15:30:00,199.66,200.39,199.65,200.13,11039.0,199.66,200.39,199.65,200.13,11039.0
2022-11-08 15:35:00,200.17,200.49,199.91,200.0,24187.0,200.17,200.49,199.91,200.0,24187.0
2022-11-08 15:40:00,199.93,199.96,199.45,199.51,12486.0,199.93,199.96,199.45,199.51,12486.0
2022-11-08 15:45:00,199.51,199.91,199.47,199.49,20864.0,199.51,199.91,199.47,199.49,20864.0
2022-11-08 15:50:00,199.54,199.71,199.1,199.34,37056.0,199.54,199.71,199.1,199.34,37056.0
2022-11-08 15:55:00,199.34,199.41,198.73,199.04,75471.0,199.34,199.41,198.73,199.04,75471.0
2022-11-09 09:30:00,196.35,196.55,195.45,195.68,19372.0,196.35,196.55,195.45,195.68,19372.0
2022-11-09 09:35:00,195.68,196.17,194.71,195.3,13156.0,195.68,196.17,194.71,195.3,13156.0
2022-11-09 09:40:00,194.91,196.12,194.65,196.12,14302.0,194.91,196.12,194.65,196.12,14302.0
2022-11-09 09:45:00,196.12,196.81,195.63,196.11,3373.0,196.12,196.81,195.63,196.11,3373.0
2022-11-09 09:50:00,196.12,196.23,195.46,195.91,6826.0,196.12,196.23,195.46,195.91,6826.0
2022-11-09 09:55:00,196.15,196.15,194.61,194.97,7491.0,196.15,196.15,194.61,194.97,7491.0
2022-11-09 10:00:00,194.72,195.39,194.29,194.93,10018.0,194.72,195.39,194.29,194.93,10018.0
2022-11-09 10:05:00,194.92,196.25,194.92,195.46,15539.0,194.92,196.25,194.92,195.46,15539.0
2022-11-09 10:10:00,195.47,195.8,194.73,195.6,7591.0,195.47,195.8,194.73,195.6,7591.0
2022-11-09 10:15:00,195.7,196.0,195.23,195.75,14191.0,195.7,196.0,195.23,195.75,14191.0
2022-11-09 10:20:00,195.87,195.93,195.4,195.81,8947.0,195.87,195.93,195.4,195.81,8947.0
2022-11-09 10:25:00,196.0,196.05,194.91,195.2,7137.0,196.0,196.05,194.91,195.2,7137.0
2022-11-09 10:30:00,195.42,195.74,194.52,194.83,5390.0,195.42,195.74,194.52,194.83,5390.0
2022-11-09 10:35:00,194.74,195.01,194.04,194.71,11344.0,194.74,195.01,194.04,194.71,11344.0
2022-11-09 10:40:00,194.63,194.96,194.21,194.96,7873.0,194.63,194.96,194.21,194.96,7873.0
2022-11-09 10:45:00,194.99,195.16,194.78,194.8,3540.0,194.99,195.16,194.78,194.8,3540.0
2022-11-09 10:50:00,194.94,195.25,194.64,195.0,8881.0,194.94,195.25,194.64,195.0,8881.0
2022-11-09 10:55:00,194.91,195.22,194.44,194.86,3127.0,194.91,195.22,194.44,194.86,3127.0
2022-11-09 11:00:00,194.79,195.44,194.79,195.35,3965.0,194.79,195.44,194.79,195.35,3965.0
2022-11-09 11:05:00,195.42,195.84,195.22,195.81,3975.0,195.42,195.84,195.22,195.81,3975.0
2022-11-09 11:10:00,195.67,195.9,195.4,195.64,12810.0,195.67,195.9,195.4,195.64,12810.0
2022-11-09 11:15:00,195.49,196.21,195.49,195.77,7563.0,195.49,196.21,195.49,195.77,7563.0
2022-11-09 11:20:00,195.57,195.78,195.45,195.58,4086.0,195.57,195.78,195.45,195.58,4086.0
2022-11-09 11:25:00,195.81,196.48,195.81,196.33,5967.0,195.81,196.48,195.81,196.33,5967.0
2022-11-09 11:30:00,196.26,196.26,195.9,195.96,2744.0,196.26,196.26,195.9,195.96,2744.0
2022-11-09 11:35:00,195.94,196.54,195.88,196.38,1749.0,195.94,196.54,195.88,196.38,1749.0
2022-11-09 11:40:00,196.45,197.92,196.45,197.92,7870.0,196.45,197.92,196.45,197.92,7870.0
2022-11-09 11:45:00,197.83,197.83,197.15,197.15,6475.0,197.83,197.83,197.15,197.15,6475.0
2022-11-09 11:50:00,197.32,197.33,196.84,196.85,4976.0,197.32,197.33,196.84,196.85,4976.0
2022-11-09 11:55:00,196.92,196.92,196.28,196.34,1761.0,196.92,196.92,196.28,196.34,1761.0
2022-11-09 12:00:00,196.4,196.55,196.4,196.45,3000.0,196.4,196.55,196.4,196.45,3000.0
2022-11-09 12:05:00,196.48,196.73,196.28,196.28,5543.0,196.48,196.73,196.28,196.28,5543.0
2022-11-09 12:10:00,196.41,196.42,195.7,195.7,7087.0,196.41,196.42,195.7,195.7,7087.0
2022-11-09 12:15:00,195.84,195.97,195.59,195.89,6818.0,195.84,195.97,195.59,195.89,6818.0
2022-11-09 12:20:00,195.68,195.98,195.61,195.87,3735.0,195.68,195.98,195.61,195.87,3735.0
2022-11-09 12:25:00,195.68,195.98,195.53,195.88,3518.0,195.68,195.98,195.53,195.88,3518.0
2022-11-09 12:30:00,196.01,196.36,196.0,196.36,1900.0,196.01,196.36,196.0,196.36,1900.0
2022-11-09 12:35:00,196.38,196.46,196.08,196.08,6619.0,196.38,196.46,196.08,196.08,6619.0
2022-11-09 12:40:00,196.03,196.15,195.79,196.12,4168.0,196.03,196.15,195.79,196.12,4168.0
2022-11-09 12:45:00,196.0,196.37,195.96,196.37,4432.0,196.0,196.37,195.96,196.37,4432.0
2022-11-09 12:50:00,196.29,196.47,196.16,196.29,3534.0,196.29,196.47,196.16,196.29,3534.0
2022-11-09 12:55:00,196.28,196.34,195.98,196.33,3006.0,196.28,196.34,195.98,196.33,3006.0
2022-11-09 13:00:00,196.3,196.64,195.86,196.27,2906.0,196.3,196.64,195.86,196.27,2906.0
2022-11-09 13:05:00,196.1,196.35,195.97,196.0,3464.0,196.1,196.35,195.97,196.0,3464.0
2022-11-09 13:10:00,196.21,196.49,195.78,196.4,4174.0,196.21,196.49,195.78,196.4,4174.0
2022-11-09 13:15:00,196.22,196.38,196.07,196.07,4800.0,196.22,196.38,196.07,196.07,4800.0
2022-11-09 13:20:00,196.16,196.3,195.78,195.89,2180.0,196.16,196.3,195.78,195.89,2180.0
2022-11-09 13:25:00,195.78,195.94,195.47,195.71,3385.0,195.78,195.94,195.47,195.71,3385.0
2022-11-09 13:30:00,195.65,195.72,194.93,194.93,3935.0,195.65,195.72,194.93,194.93,3935.0
2022-11-09 13:35:00,194.91,194.91,194.62,194.7,10642.0,194.91,194.91,194.62,194.7,10642.0
2022-11-09 13:40:00,194.7,195.11,194.69,195.02,3470.0,194.7,195.11,194.69,195.02,3470.0
2022-11-09 13:45:00,194.88,195.2,194.7,195.08,3019.0,194.88,195.2,194.7,195.08,3019.0
2022-11-09 13:50:00,194.97,195.11,194.87,195.0,3028.0,194.97,195.11,194.87,195.0,3028.0
2022-11-09 13:55:00,194.89,195.08,194.71,195.08,3181.0,194.89,195.08,194.71,195.08,3181.0
2022-11-09 14:00:00,195.05,195.49,195.05,195.41,3350.0,195.05,195.49,195.05,195.41,3350.0
2022-11-09 14:05:00,195.34,195.72,195.23,195.59,5718.0,195.34,195.72,195.23,195.59,5718.0
2022-11-09 14:10:00,195.45,195.63,195.29,195.63,4410.0,195.45,195.63,195.29,195.63,4410.0
2022-11-09 14:15:00,195.68,195.68,195.23,195.53,3148.0,195.68,195.68,195.23,195.53,3148.0
2022-11-09 14:20:00,195.53,195.54,195.22,195.5,1922.0,195.53,195.54,195.22,195.5,1922.0
2022-11-09 14:25:00,195.42,195.52,195.28,195.36,6466.0,195.42,195.52,195.28,195.36,6466.0
2022-11-09 14:30:00,195.36,195.36,194.6,194.72,7523.0,195.36,195.36,194.6,194.72,7523.0
2022-11-09 14:35:00,194.78,194.78,194.41,194.46,2680.0,194.78,194.78,194.41,194.46,2680.0
2022-11-09 14:40:00,194.43,194.76,194.43,194.75,2932.0,194.43,194.76,194.43,194.75,2932.0
2022-11-09 14:45:00,194.82,194.82,194.35,194.37,3103.0,194.82,194.82,194.35,194.37,3103.0
2022-11-09 14:50:00,194.4,194.4,194.04,194.28,4063.0,194.4,194.4,194.04,194.28,4063.0
2022-11-09 14:55:00,194.22,194.57,194.2,194.57,3517.0,194.22,194.57,194.2,194.57,3517.0
2022-11-09 15:00:00,194.54,194.92,194.46,194.92,5578.0,194.54,194.92,194.46,194.92,5578.0
2022-11-09 15:05:00,195.0,195.53,194.96,195.24,3411.0,195.0,195.53,194.96,195.24,3411.0
2022-11-09 15:10:00,195.19,195.23,194.96,195.05,2133.0,195.19,195.23,194.96,195.05,2133.0
2022-11-09 15:15:00,194.93,195.3,194.93,195.22,2871.0,194.93,195.3,194.93,195.22,2871.0
2022-11-09 15:20:00,195.19,195.34,194.98,195.0,3143.0,195.19,195.34,194.98,195.0,3143.0
2022-11-09 15:25:00,194.97,195.28,194.94,195.19,8944.0,194.97,195.28,194.94,195.19,8944.0
2022-11-09 15:30:00,195.17,195.22,194.76,195.14,14147.0,195.17,195.22,194.76,195.14,14147.0
2022-11-09 15:35:00,195.12,195.17,194.72,194.78,19845.0,195.12,195.17,194.72,194.78,19845.0
2022-11-09 15:40:00,194.73,194.99,194.59,194.59,17526.0,194.73,194.99,194.59,194.59,17526.0
2022-11-09 15:45:00,194.51,194.62,194.31,194.31,8358.0,194.51,194.62,194.31,194.31,8358.0
2022-11-09 15:50:00,194.43,195.05,194.43,194.74,25296.0,194.43,195.05,194.43,194.74,25296.0
2022-11-09 15:55:00,194.6,195.0,194.5,194.62,63837.0,194.6,195.0,194.5,194.62,63837.0
2022-11-10 09:30:00,208.27,212.69,207.94,212.69,50701.0,208.27,212.69,207.94,212.69,50701.0
2022-11-10 09:35:00,212.48,213.39,212.26,212.87,19888.0,212.48,213.39,212.26,212.87,19888.0
2022-11-10 09:40:00,212.89,213.63,211.7,213.2,23166.0,212.89,213.63,211.7,213.2,23166.0
2022-11-10 09:45:00,213.48,216.27,213.46,216.27,17648.0,213.48,216.27,213.46,216.27,17648.0
2022-11-10 09:50:00,216.56,216.66,215.64,216.0,22112.0,216.56,216.66,215.64,216.0,22112.0
2022-11-10 09:55:00,216.01,217.4,216.0,217.22,8232.0,216.01,217.4,216.0,217.22,8232.0
2022-11-10 10:00:00,217.35,217.82,216.9,217.15,12583.0,217.35,217.82,216.9,217.15,12583.0
2022-11-10 10:05:00,217.09,218.16,216.84,217.92,13811.0,217.09,218.16,216.84,217.92,13811.0
2022-11-10 10:10:00,218.02,218.02,216.95,216.95,7070.0,218.02,218.02,216.95,216.95,7070.0
2022-11-10 10:15:00,217.21,217.81,216.84,217.81,8112.0,217.21,217.81,216.84,217.81,8112.0
2022-11-10 10:20:00,217.65,217.95,217.03,217.03,8730.0,217.65,217.95,217.03,217.03,8730.0
2022-11-10 10:25:00,216.86,217.07,216.31,216.91,9321.0,216.86,217.07,216.31,216.91,9321.0
2022-11-10 10:30:00,216.98,217.27,216.08,217.0,15105.0,216.98,217.27,216.08,217.0,15105.0
2022-11-10 10:35:00,216.93,216.96,215.93,215.93,6369.0,216.93,216.96,215.93,215.93,6369.0
2022-11-10 10:40:00,215.86,217.24,215.79,216.9,8970.0,215.86,217.24,215.79,216.9,8970.0
2022-11-10 10:45:00,216.78,217.26,216.38,217.02,11752.0,216.78,217.26,216.38,217.02,11752.0
2022-11-10 10:50:00,217.74,218.23,217.36,217.55,15155.0,217.74,218.23,217.36,217.55,15155.0
2022-11-10 10:55:00,217.4,218.14,217.24,217.66,12454.0,217.4,218.14,217.24,217.66,12454.0
2022-11-10 11:00:00,217.9,217.91,216.38,216.4,9830.0,217.9,217.91,216.38,216.4,9830.0
2022-11-10 11:05:00,216.42,217.43,216.36,216.54,5737.0,216.42,217.43,216.36,216.54,5737.0
2022-11-10 11:10:00,216.67,217.56,216.47,217.56,4652.0,216.67,217.56,216.47,217.56,4652.0
2022-11-10 11:15:00,217.39,217.42,217.13,217.32,4160.0,217.39,217.42,217.13,217.32,4160.0
2022-11-10 11:20:00,217.32,217.84,217.31,217.79,4670.0,217.32,217.84,217.31,217.79,4670.0
2022-11-10 11:25:00,217.78,218.16,217.5,218.16,7026.0,217.78,218.16,217.5,218.16,7026.0
2022-11-10 11:30:00,218.22,218.77,218.14,218.63,5997.0,218.22,218.77,218.14,218.63,5997.0
2022-11-10 11:35:00,218.42,219.22,218.35,219.07,8076.0,218.42,219.22,218.35,219.07,8076.0
2022-11-10 11:40:00,219.1,219.25,218.8,218.95,13490.0,219.1,219.25,218.8,218.95,13490.0
2022-11-10 11:45:00,219.26,219.72,219.18,219.54,13013.0,219.26,219.72,219.18,219.54,13013.0
2022-11-10 11:50:00,219.47,219.71,219.36,219.51,3514.0,219.47,219.71,219.36,219.51,3514.0
2022-11-10 11:55:00,219.51,220.23,219.51,220.22,10799.0,219.51,220.23,219.51,220.22,10799.0
2022-11-10 12:00:00,220.09,220.09,219.77,219.99,4068.0,220.09,220.09,219.77,219.99,4068.0
2022-11-10 12:05:00,220.01,220.74,219.92,220.39,8437.0,220.01,220.74,219.92,220.39,8437.0
2022-11-10 12:10:00,220.33,220.47,220.07,220.17,3541.0,220.33,220.47,220.07,220.17,3541.0
2022-11-10 12:15:00,220.12,220.72,220.11,220.66,4427.0,220.12,220.72,220.11,220.66,4427.0
2022-11-10 12:20:00,220.61,220.92,220.38,220.88,5463.0,220.61,220.92,220.38,220.88,5463.0
2022-11-10 12:25:00,220.88,220.91,220.49,220.49,3498.0,220.88,220.91,220.49,220.49,3498.0
2022-11-10 12:30:00,220.69,220.69,219.44,219.72,11558.0,220.69,220.69,219.44,219.72,11558.0
2022-11-10 12:35:00,219.6,219.99,218.92,219.33,10601.0,219.6,219.99,218.92,219.33,10601.0
2022-11-10 12:40:00,219.33,220.21,219.33,220.2,10796.0,219.33,220.21,219.33,220.2,10796.0
2022-11-10 12:45:00,220.14,220.19,219.44,219.59,12708.0,220.14,220.19,219.44,219.59,12708.0
2022-11-10 12:50:00,220.04,220.3,219.71,220.2,4359.0,220.04,220.3,219.71,220.2,4359.0
2022-11-10 12:55:00,220.28,220.61,220.12,220.13,4433.0,220.28,220.61,220.12,220.13,4433.0
2022-11-10 13:00:00,220.13,220.84,220.1,220.54,5928.0,220.13,220.84,220.1,220.54,5928.0
2022-11-10 13:05:00,220.53,221.22,220.33,221.11,14317.0,220.53,221.22,220.33,221.11,14317.0
2022-11-10 13:10:00,221.13,221.36,220.91,221.32,6017.0,221.13,221.36,220.91,221.32,6017.0
2022-11-10 13:15:00,221.36,221.61,221.27,221.35,4749.0,221.36,221.61,221.27,221.35,4749.0
2022-11-10 13:20:00,221.27,221.44,220.64,220.64,3100.0,221.27,221.44,220.64,220.64,3100.0
2022-11-10 13:25:00,220.68,221.02,220.64,220.96,5207.0,220.68,221.02,220.64,220.96,5207.0
2022-11-10 13:30:00,220.9,221.1,220.57,220.93,6924.0,220.9,221.1,220.57,220.93,6924.0
2022-11-10 13:35:00,220.98,221.45,220.89,221.11,5203.0,220.98,221.45,220.89,221.11,5203.0
2022-11-10 13:40:00,221.11,221.36,220.94,221.26,5895.0,221.11,221.36,220.94,221.26,5895.0
2022-11-10 13:45:00,221.41,222.16,221.41,221.94,4978.0,221.41,222.16,221.41,221.94,4978.0
2022-11-10 13:50:00,221.98,221.99,221.46,221.78,5688.0,221.98,221.99,221.46,221.78,5688.0
2022-11-10 13:55:00,221.78,222.03,221.59,221.94,6273.0,221.78,222.03,221.59,221.94,6273.0
2022-11-10 14:00:00,222.0,222.01,221.69,221.91,6552.0,222.0,222.01,221.69,221.91,6552.0
2022-11-10 14:05:00,221.91,221.98,221.59,221.59,7298.0,221.91,221.98,221.59,221.59,7298.0
2022-11-10 14:10:00,221.68,221.7,221.12,221.24,3891.0,221.68,221.7,221.12,221.24,3891.0
2022-11-10 14:15:00,221.22,221.24,220.89,220.89,3237.0,221.22,221.24,220.89,220.89,3237.0
2022-11-10 14:20:00,220.78,221.12,220.63,221.11,5689.0,220.78,221.12,220.63,221.11,5689.0
2022-11-10 14:25:00,221.12,221.42,221.08,221.26,3182.0,221.12,221.42,221.08,221.26,3182.0
2022-11-10 14:30:00,221.14,221.24,220.67,220.94,5316.0,221.14,221.24,220.67,220.94,5316.0
2022-11-10 14:35:00,220.88,221.32,220.86,221.13,4059.0,220.88,221.32,220.86,221.13,4059.0
2022-11-10 14:40:00,221.07,221.27,220.94,221.06,6962.0,221.07,221.27,220.94,221.06,6962.0
2022-11-10 14:45:00,221.03,221.4,221.02,221.24,8293.0,221.03,221.4,221.02,221.24,8293.0
2022-11-10 14:50:00,221.19,221.85,221.06,221.85,4681.0,221.19,221.85,221.06,221.85,4681.0
2022-11-10 14:55:00,221.83,222.07,221.63,222.07,5529.0,221.83,222.07,221.63,222.07,5529.0
2022-11-10 15:00:00,222.08,222.08,221.54,221.62,4936.0,222.08,222.08,221.54,221.62,4936.0
2022-11-10 15:05:00,221.68,222.4,221.61,222.4,7506.0,221.68,222.4,221.61,222.4,7506.0
2022-11-10 15:10:00,222.4,222.7,222.28,222.63,10664.0,222.4,222.7,222.28,222.63,10664.0
2022-11-10 15:15:00,222.6,222.79,222.51,222.78,9125.0,222.6,222.79,222.51,222.78,9125.0
2022-11-10 15:20:00,222.79,222.93,222.49,222.49,10947.0,222.79,222.93,222.49,222.49,10947.0
2022-11-10 15:25:00,222.37,222.44,222.07,222.42,6491.0,222.37,222.44,222.07,222.42,6491.0
2022-11-10 15:30:00,222.37,222.6,221.94,221.94,8573.0,222.37,222.6,221.94,221.94,8573.0
2022-11-10 15:35:00,221.99,222.33,221.99,222.18,6585.0,221.99,222.33,221.99,222.18,6585.0
2022-11-10 15:40:00,222.21,222.6,222.05,222.43,15531.0,222.21,222.6,222.05,222.43,15531.0
2022-11-10 15:45:00,222.51,222.88,222.37,222.87,11344.0,222.51,222.88,222.37,222.87,11344.0
2022-11-10 15:50:00,222.9,223.33,222.81,223.21,48149.0,222.9,223.33,222.81,223.21,48149.0
2022-11-10 15:55:00,223.27,223.37,222.77,222.9,91401.0,223.27,223.37,222.77,222.9,91401.0
2022-11-11 09:30:00,222.16,224.0,221.4,223.03,49181.0,222.16,224.0,221.4,223.03,49181.0
2022-11-11 09:35:00,222.96,224.12,222.72,223.78,9726.0,222.96,224.12,222.72,223.78,9726.0
2022-11-11 09:40:00,223.89,225.66,223.89,225.41,13884.0,223.89,225.66,223.89,225.41,13884.0
2022-11-11 09:45:00,225.65,227.83,225.65,227.83,18035.0,225.65,227.83,225.65,227.83,18035.0
2022-11-11 09:50:00,227.67,227.82,226.03,226.28,15763.0,227.67,227.82,226.03,226.28,15763.0
2022-11-11 09:55:00,225.74,226.27,225.24,225.97,7113.0,225.74,226.27,225.24,225.97,7113.0
2022-11-11 10:00:00,225.47,227.02,224.75,225.95,10288.0,225.47,227.02,224.75,225.95,10288.0
2022-11-11 10:05:00,226.12,226.57,225.39,226.19,8922.0,226.12,226.57,225.39,226.19,8922.0
2022-11-11 10:10:00,226.26,227.32,226.24,227.32,4515.0,226.26,227.32,226.24,227.32,4515.0
2022-11-11 10:15:00,227.25,227.73,227.05,227.71,4519.0,227.25,227.73,227.05,227.71,4519.0
2022-11-11 10:20:00,227.93,228.25,227.8,228.05,5620.0,227.93,228.25,227.8,228.05,5620.0
2022-11-11 10:25:00,228.03,229.18,227.72,229.18,6200.0,228.03,229.18,227.72,229.18,6200.0
2022-11-11 10:30:00,229.24,229.24,228.48,228.78,5116.0,229.24,229.24,228.48,228.78,5116.0
2022-11-11 10:35:00,228.94,229.5,228.06,229.19,6884.0,228.94,229.5,228.06,229.19,6884.0
2022-11-11 10:40:00,229.08,229.55,228.82,229.53,7367.0,229.08,229.55,228.82,229.53,7367.0
2022-11-11 10:45:00,229.8,230.69,229.57,230.69,9916.0,229.8,230.69,229.57,230.69,9916.0
2022-11-11 10:50:00,230.68,230.99,230.56,230.95,4360.0,230.68,230.99,230.56,230.95,4360.0
2022-11-11 10:55:00,230.81,231.12,230.41,230.75,13466.0,230.81,231.12,230.41,230.75,13466.0
2022-11-11 11:00:00,230.71,230.97,230.37,230.44,9093.0,230.71,230.97,230.37,230.44,9093.0
2022-11-11 11:05:00,230.31,230.34,229.34,229.37,6598.0,230.31,230.34,229.34,229.37,6598.0
2022-11-11 11:10:00,228.83,228.92,228.15,228.15,14820.0,228.83,228.92,228.15,228.15,14820.0
2022-11-11 11:15:00,228.04,228.28,227.54,228.26,10838.0,228.04,228.28,227.54,228.26,10838.0
2022-11-11 11:20:00,228.32,228.7,227.46,227.67,10431.0,228.32,228.7,227.46,227.67,10431.0
2022-11-11 11:25:00,227.73,228.37,226.6,226.74,43291.0,227.73,228.37,226.6,226.74,43291.0
2022-11-11 11:30:00,226.78,227.26,226.26,226.65,8578.0,226.78,227.26,226.26,226.65,8578.0
2022-11-11 11:35:00,226.91,227.55,226.77,227.01,5934.0,226.91,227.55,226.77,227.01,5934.0
2022-11-11 11:40:00,226.92,227.49,226.91,226.95,9170.0,226.92,227.49,226.91,226.95,9170.0
2022-11-11 11:45:00,226.95,227.76,226.68,227.76,6185.0,226.95,227.76,226.68,227.76,6185.0
2022-11-11 11:50:00,227.68,228.24,227.68,228.11,6797.0,227.68,228.24,227.68,228.11,6797.0
2022-11-11 11:55:00,228.1,228.28,227.7,228.25,7126.0,228.1,228.28,227.7,228.25,7126.0
2022-11-11 12:00:00,228.19,228.2,227.42,227.65,7554.0,228.19,228.2,227.42,227.65,7554.0
2022-11-11 12:05:00,227.61,227.75,227.22,227.71,4224.0,227.61,227.75,227.22,227.71,4224.0
2022-11-11 12:10:00,227.77,228.73,227.76,228.67,4569.0,227.77,228.73,227.76,228.67,4569.0
2022-11-11 12:15:00,228.74,229.31,228.74,229.2,5342.0,228.74,229.31,228.74,229.2,5342.0
2022-11-11 12:20:00,229.12,229.28,228.96,229.17,2729.0,229.12,229.28,228.96,229.17,2729.0
2022-11-11 12:25:00,229.19,229.38,228.94,229.05,3598.0,229.19,229.38,228.94,229.05,3598.0
2022-11-11 12:30:00,229.09,229.66,229.07,229.24,2865.0,229.09,229.66,229.07,229.24,2865.0
2022-11-11 12:35:00,229.03,229.53,229.02,229.27,3455.0,229.03,229.53,229.02,229.27,3455.0
2022-11-11 12:40:00,229.22,229.48,229.06,229.48,2400.0,229.22,229.48,229.06,229.48,2400.0
2022-11-11 12:45:00,229.58,229.58,229.19,229.27,4435.0,229.58,229.58,229.19,229.27,4435.0
2022-11-11 12:50:00,229.34,229.85,229.34,229.85,3921.0,229.34,229.85,229.34,229.85,3921.0
2022-11-11 12:55:00,229.89,230.17,229.79,230.0,4406.0,229.89,230.17,229.79,230.0,4406.0
2022-11-11 13:00:00,229.93,230.47,229.93,230.34,3148.0,229.93,230.47,229.93,230.34,3148.0
2022-11-11 13:05:00,230.24,230.71,230.24,230.71,3278.0,230.24,230.71,230.24,230.71,3278.0
2022-11-11 13:10:00,230.84,230.92,230.65,230.65,2888.0,230.84,230.92,230.65,230.65,2888.0
2022-11-11 13:15:00,230.68,231.1,230.68,231.06,3695.0,230.68,231.1,230.68,231.06,3695.0
2022-11-11 13:20:00,231.03,231.41,230.92,231.39,6619.0,231.03,231.41,230.92,231.39,6619.0
2022-11-11 13:25:00,231.49,231.5,231.36,231.43,4763.0,231.49,231.5,231.36,231.43,4763.0
2022-11-11 13:30:00,231.46,231.55,231.35,231.48,11715.0,231.46,231.55,231.35,231.48,11715.0
2022-11-11 13:35:00,231.43,231.43,230.75,230.76,6664.0,231.43,231.43,230.75,230.76,6664.0
2022-11-11 13:40:00,230.76,230.86,230.2,230.54,8614.0,230.76,230.86,230.2,230.54,8614.0
2022-11-11 13:45:00,230.41,230.55,230.36,230.5,5321.0,230.41,230.55,230.36,230.5,5321.0
2022-11-11 13:50:00,230.52,231.06,230.52,230.92,5332.0,230.52,231.06,230.52,230.92,5332.0
2022-11-11 13:55:00,230.94,231.43,230.93,231.11,3924.0,230.94,231.43,230.93,231.11,3924.0
2022-11-11 14:00:00,231.17,231.33,230.77,231.29,13684.0,231.17,231.33,230.77,231.29,13684.0
2022-11-11 14:05:00,231.26,231.64,231.26,231.35,10052.0,231.26,231.64,231.26,231.35,10052.0
2022-11-11 14:10:00,231.34,231.4,230.71,230.91,5377.0,231.34,231.4,230.71,230.91,5377.0
2022-11-11 14:15:00,230.91,231.22,230.81,230.94,4469.0,230.91,231.22,230.81,230.94,4469.0
2022-11-11 14:20:00,230.96,231.38,230.96,231.33,4433.0,230.96,231.38,230.96,231.33,4433.0
2022-11-11 14:25:00,231.31,231.59,231.21,231.59,7436.0,231.31,231.59,231.21,231.59,7436.0
2022-11-11 14:30:00,231.56,231.76,231.42,231.74,5609.0,231.56,231.76,231.42,231.74,5609.0
2022-11-11 14:35:00,231.74,231.94,231.67,231.91,2212.0,231.74,231.94,231.67,231.91,2212.0
2022-11-11 14:40:00,231.93,232.15,231.93,232.15,3710.0,231.93,232.15,231.93,232.15,3710.0
2022-11-11 14:45:00,232.06,232.18,231.91,232.13,5459.0,232.06,232.18,231.91,232.13,5459.0
2022-11-11 14:50:00,232.14,232.44,231.92,232.31,6620.0,232.14,232.44,231.92,232.31,6620.0
2022-11-11 14:55:00,232.23,232.23,231.78,232.02,7524.0,232.23,232.23,231.78,232.02,7524.0
2022-11-11 15:00:00,232.05,232.05,231.39,231.45,3200.0,232.05,232.05,231.39,231.45,3200.0
2022-11-11 15:05:00,231.43,231.46,230.76,230.8,5195.0,231.43,231.46,230.76,230.8,5195.0
2022-11-11 15:10:00,230.69,230.69,230.16,230.23,6616.0,230.69,230.69,230.16,230.23,6616.0
2022-11-11 15:15:00,230.18,230.22,228.98,229.37,57841.0,230.18,230.22,228.98,229.37,57841.0
2022-11-11 15:20:00,229.41,229.82,228.27,228.33,44616.0,229.41,229.82,228.27,228.33,44616.0
2022-11-11 15:25:00,228.41,229.1,227.75,228.82,44802.0,228.41,229.1,227.75,228.82,44802.0
2022-11-11 15:30:00,228.82,229.51,228.82,229.23,6595.0,228.82,229.51,228.82,229.23,6595.0
2022-11-11 15:35:00,229.13,229.13,228.55,229.04,12078.0,229.13,229.13,228.55,229.04,12078.0
2022-11-11 15:40:00,229.03,229.28,228.08,228.64,44894.0,229.03,229.28,228.08,228.64,44894.0
2022-11-11 15:45:00,228.69,228.9,227.77,228.76,57770.0,228.69,228.9,227.77,228.76,57770.0
2022-11-11 15:50:00,228.67,229.08,228.11,228.84,60143.0,228.67,229.08,228.11,228.84,60143.0
2022-11-11 15:55:00,228.9,229.15,228.29,228.85,86617.0,228.9,229.15,228.29,228.85,86617.0
2022-11-14 09:30:00,225.63,226.64,224.24,224.24,22409.0,225.63,226.64,224.24,224.24,22409.0
2022-11-14 09:35:00,224.06,224.06,221.75,223.46,13977.0,224.06,224.06,221.75,223.46,13977.0
2022-11-14 09:40:00,223.78,223.84,222.72,222.86,4268.0,223.78,223.84,222.72,222.86,4268.0
2022-11-14 09:45:00,222.76,222.94,221.93,222.65,13818.0,222.76,222.94,221.93,222.65,13818.0
2022-11-14 09:50:00,223.18,224.04,222.86,224.04,13368.0,223.18,224.04,222.86,224.04,13368.0
2022-11-14 09:55:00,224.12,224.37,223.71,224.37,2127.0,224.12,224.37,223.71,224.37,2127.0
2022-11-14 10:00:00,224.25,224.84,224.13,224.67,11341.0,224.25,224.84,224.13,224.67,11341.0
2022-11-14 10:05:00,224.61,225.38,224.54,224.96,19986.0,224.61,225.38,224.54,224.96,19986.0
2022-11-14 10:10:00,225.16,225.69,224.66,224.99,9070.0,225.16,225.69,224.66,224.99,9070.0
2022-11-14 10:15:00,224.98,225.57,224.54,224.7,31439.0,224.98,225.57,224.54,224.7,31439.0
2022-11-14 10:20:00,224.55,224.73,224.3,224.33,23861.0,224.55,224.73,224.3,224.33,23861.0
2022-11-14 10:25:00,224.4,224.52,223.5,223.85,55488.0,224.4,224.52,223.5,223.85,55488.0
2022-11-14 10:30:00,223.85,224.15,223.34,223.79,49367.0,223.85,224.15,223.34,223.79,49367.0
2022-11-14 10:35:00,223.77,223.77,222.7,223.58,25033.0,223.77,223.77,222.7,223.58,25033.0
2022-11-14 10:40:00,223.58,224.53,223.51,223.68,11836.0,223.58,224.53,223.51,223.68,11836.0
2022-11-14 10:45:00,223.55,223.55,222.65,222.66,3557.0,223.55,223.55,222.65,222.66,3557.0
2022-11-14 10:50:00,222.63,223.37,222.36,223.17,4881.0,222.63,223.37,222.36,223.17,4881.0
2022-11-14 10:55:00,223.56,223.82,223.07,223.13,3330.0,223.56,223.82,223.07,223.13,3330.0
2022-11-14 11:00:00,223.24,223.37,222.44,222.62,4558.0,223.24,223.37,222.44,222.62,4558.0
2022-11-14 11:05:00,222.64,222.83,222.37,222.74,4180.0,222.64,222.83,222.37,222.74,4180.0
2022-11-14 11:10:00,222.74,222.82,221.78,222.14,3781.0,222.74,222.82,221.78,222.14,3781.0
2022-11-14 11:15:00,222.09,222.25,221.15,221.33,7374.0,222.09,222.25,221.15,221.33,7374.0
2022-11-14 11:20:00,221.41,221.96,221.27,221.72,4955.0,221.41,221.96,221.27,221.72,4955.0
2022-11-14 11:25:00,221.8,222.08,221.73,221.97,8119.0,221.8,222.08,221.73,221.97,8119.0
2022-11-14 11:30:00,221.82,223.06,221.7,222.84,9482.0,221.82,223.06,221.7,222.84,9482.0
2022-11-14 11:35:00,222.75,222.86,222.16,222.45,12055.0,222.75,222.86,222.16,222.45,12055.0
2022-11-14 11:40:00,222.13,222.76,221.76,222.54,2984.0,222.13,222.76,221.76,222.54,2984.0
2022-11-14 11:45:00,222.59,223.04,222.54,222.96,13047.0,222.59,223.04,222.54,222.96,13047.0
2022-11-14 11:50:00,222.93,223.07,222.29,222.61,6638.0,222.93,223.07,222.29,222.61,6638.0
2022-11-14 11:55:00,222.62,222.95,222.56,222.7,6176.0,222.62,222.95,222.56,222.7,6176.0
2022-11-14 12:00:00,222.71,223.0,222.42,222.9,4873.0,222.71,223.0,222.42,222.9,4873.0
2022-11-14 12:05:00,222.78,222.98,222.65,222.74,8057.0,222.78,222.98,222.65,222.74,8057.0
2022-11-14 12:10:00,222.45,222.74,222.36,222.58,8284.0,222.45,222.74,222.36,222.58,8284.0
2022-11-14 12:15:00,222.41,222.62,221.73,221.73,3964.0,222.41,222.62,221.73,221.73,3964.0
2022-11-14 12:20:00,221.62,221.76,221.08,221.64,6164.0,221.62,221.76,221.08,221.64,6164.0
2022-11-14 12:25:00,221.71,222.05,221.57,221.73,5202.0,221.71,222.05,221.57,221.73,5202.0
2022-11-14 12:30:00,221.89,222.55,221.89,222.53,2000.0,221.89,222.55,221.89,222.53,2000.0
2022-11-14 12:35:00,222.5,223.27,222.5,223.27,8736.0,222.5,223.27,222.5,223.27,8736.0
2022-11-14 12:40:00,223.09,223.16,222.85,223.07,2267.0,223.09,223.16,222.85,223.07,2267.0
2022-11-14 12:45:00,223.11,223.87,223.11,223.72,1332.0,223.11,223.87,223.11,223.72,1332.0
2022-11-14 12:50:00,223.68,224.07,223.46,224.05,2548.0,223.68,224.07,223.46,224.05,2548.0
2022-11-14 12:55:00,224.07,224.17,223.82,224.17,3112.0,224.07,224.17,223.82,224.17,3112.0
2022-11-14 13:00:00,223.95,224.46,223.76,224.46,2016.0,223.95,224.46,223.76,224.46,2016.0
2022-11-14 13:05:00,224.32,224.8,224.31,224.48,4681.0,224.32,224.8,224.31,224.48,4681.0
2022-11-14 13:10:00,224.59,224.82,224.5,224.67,2020.0,224.59,224.82,224.5,224.67,2020.0
2022-11-14 13:15:00,224.65,224.76,224.58,224.75,7389.0,224.65,224.76,224.58,224.75,7389.0
2022-11-14 13:20:00,224.62,225.05,224.48,224.65,9629.0,224.62,225.05,224.48,224.65,9629.0
2022-11-14 13:25:00,224.54,225.44,224.54,225.02,23068.0,224.54,225.44,224.54,225.02,23068.0
2022-11-14 13:30:00,225.13,225.19,224.58,224.9,23464.0,225.13,225.19,224.58,224.9,23464.0
2022-11-14 13:35:00,224.99,225.49,224.9,225.15,3411.0,224.99,225.49,224.9,225.15,3411.0
2022-11-14 13:40:00,225.21,225.23,225.02,225.1,1208.0,225.21,225.23,225.02,225.1,1208.0
2022-11-14 13:45:00,225.13,225.38,224.86,225.22,10871.0,225.13,225.38,224.86,225.22,10871.0
2022-11-14 13:50:00,225.38,225.56,225.3,225.3,7515.0,225.38,225.56,225.3,225.3,7515.0
2022-11-14 13:55:00,225.35,225.48,225.27,225.34,4289.0,225.35,225.48,225.27,225.34,4289.0
2022-11-14 14:00:00,225.3,225.67,224.92,225.06,20551.0,225.3,225.67,224.92,225.06,20551.0
2022-11-14 14:05:00,225.09,225.09,224.66,225.01,3335.0,225.09,225.09,224.66,225.01,3335.0
2022-11-14 14:10:00,225.03,225.37,224.86,225.37,8014.0,225.03,225.37,224.86,225.37,8014.0
2022-11-14 14:15:00,225.4,225.46,225.15,225.15,3846.0,225.4,225.46,225.15,225.15,3846.0
2022-11-14 14:20:00,225.16,225.63,225.09,225.35,11099.0,225.16,225.63,225.09,225.35,11099.0
2022-11-14 14:25:00,225.34,225.51,225.26,225.3,14999.0,225.34,225.51,225.26,225.3,14999.0
2022-11-14 14:30:00,225.34,225.56,225.08,225.08,11508.0,225.34,225.56,225.08,225.08,11508.0
2022-11-14 14:35:00,225.26,225.4,225.09,225.1,3646.0,225.26,225.4,225.09,225.1,3646.0
2022-11-14 14:40:00,225.1,225.29,224.76,224.91,7256.0,225.1,225.29,224.76,224.91,7256.0
2022-11-14 14:45:00,224.99,225.0,224.47,224.59,6643.0,224.99,225.0,224.47,224.59,6643.0
2022-11-14 14:50:00,224.73,225.02,224.71,224.87,3431.0,224.73,225.02,224.71,224.87,3431.0
2022-11-14 14:55:00,224.96,225.35,224.91,225.19,3697.0,224.96,225.35,224.91,225.19,3697.0
2022-11-14 15:00:00,225.22,225.45,225.2,225.34,11509.0,225.22,225.45,225.2,225.34,11509.0
2022-11-14 15:05:00,225.34,225.51,225.21,225.3,6056.0,225.34,225.51,225.21,225.3,6056.0
2022-11-14 15:10:00,225.31,225.38,224.65,224.76,5011.0,225.31,225.38,224.65,224.76,5011.0
2022-11-14 15:15:00,224.7,224.86,224.63,224.86,8228.0,224.7,224.86,224.63,224.86,8228.0
2022-11-14 15:20:00,225.08,225.36,224.92,225.08,6668.0,225.08,225.36,224.92,225.08,6668.0
2022-11-14 15:25:00,225.04,225.28,225.01,225.16,3142.0,225.04,225.28,225.01,225.16,3142.0
2022-11-14 15:30:00,225.08,225.08,224.26,224.34,7894.0,225.08,225.08,224.26,224.34,7894.0
2022-11-14 15:35:00,224.41,224.41,223.96,224.26,5615.0,224.41,224.41,223.96,224.26,5615.0
2022-11-14 15:40:00,224.39,224.46,224.02,224.09,6355.0,224.39,224.46,224.02,224.09,6355.0
2022-11-14 15:45:00,224.05,224.21,223.66,223.79,9457.0,224.05,224.21,223.66,223.79,9457.0
2022-11-14 15:50:00,223.79,224.05,223.48,223.57,28398.0,223.79,224.05,223.48,223.57,28398.0
2022-11-14 15:55:00,223.51,223.51,223.11,223.34,71057.0,223.51,223.51,223.11,223.34,71057.0
2022-11-15 09:30:00,231.2,232.69,230.46,232.51,29674.0,231.2,232.69,230.46,232.51,29674.0
2022-11-15 09:35:00,232.26,233.34,232.17,233.23,5808.0,232.26,233.34,232.17,233.23,5808.0
2022-11-15 09:40:00,232.83,233.0,231.84,231.84,5871.0,232.83,233.0,231.84,231.84,5871.0
2022-11-15 09:45:00,232.21,232.28,231.45,231.59,12862.0,232.21,232.28,231.45,231.59,12862.0
2022-11-15 09:50:00,231.8,232.57,231.51,231.67,39934.0,231.8,232.57,231.51,231.67,39934.0
2022-11-15 09:55:00,231.63,232.39,231.63,232.23,14226.0,231.63,232.39,231.63,232.23,14226.0
2022-11-15 10:00:00,232.26,232.87,232.01,232.36,23447.0,232.26,232.87,232.01,232.36,23447.0
2022-11-15 10:05:00,232.34,232.68,231.49,231.93,41226.0,232.34,232.68,231.49,231.93,41226.0
2022-11-15 10:10:00,232.04,232.12,231.35,231.63,34333.0,232.04,232.12,231.35,231.63,34333.0
2022-11-15 10:15:00,231.58,231.84,231.36,231.55,18333.0,231.58,231.84,231.36,231.55,18333.0
2022-11-15 10:20:00,231.54,232.27,231.12,232.15,24272.0,231.54,232.27,231.12,232.15,24272.0
2022-11-15 10:25:00,232.3,232.54,231.92,232.16,13533.0,232.3,232.54,231.92,232.16,13533.0
2022-11-15 10:30:00,232.1,232.18,231.57,232.04,26338.0,232.1,232.18,231.57,232.04,26338.0
2022-11-15 10:35:00,232.03,232.15,231.29,231.51,25497.0,232.03,232.15,231.29,231.51,25497.0
2022-11-15 10:40:00,231.3,231.91,231.08,231.59,8590.0,231.3,231.91,231.08,231.59,8590.0
2022-11-15 10:45:00,231.7,232.13,230.85,231.25,7000.0,231.7,232.13,230.85,231.25,7000.0
2022-11-15 10:50:00,230.85,231.27,230.42,231.15,10964.0,230.85,231.27,230.42,231.15,10964.0
2022-11-15 10:55:00,231.16,231.48,231.05,231.42,18089.0,231.16,231.48,231.05,231.42,18089.0
2022-11-15 11:00:00,231.36,231.36,230.2,230.95,7597.0,231.36,231.36,230.2,230.95,7597.0
2022-11-15 11:05:00,230.96,231.63,230.96,231.36,9498.0,230.96,231.63,230.96,231.36,9498.0
2022-11-15 11:10:00,231.48,231.58,231.13,231.39,10236.0,231.48,231.58,231.13,231.39,10236.0
2022-11-15 11:15:00,231.41,231.58,230.73,230.89,26103.0,231.41,231.58,230.73,230.89,26103.0
2022-11-15 11:20:00,231.12,231.26,230.81,230.87,12749.0,231.12,231.26,230.81,230.87,12749.0
2022-11-15 11:25:00,230.98,231.04,230.63,230.97,20411.0,230.98,231.04,230.63,230.97,20411.0
2022-11-15 11:30:00,231.1,232.27,231.1,232.09,24838.0,231.1,232.27,231.1,232.09,24838.0
2022-11-15 11:35:00,232.06,232.16,231.54,231.63,24127.0,232.06,232.16,231.54,231.63,24127.0
2022-11-15 11:40:00,231.66,231.75,231.17,231.18,8615.0,231.66,231.75,231.17,231.18,8615.0
2022-11-15 11:45:00,231.18,231.38,230.95,230.95,4411.0,231.18,231.38,230.95,230.95,4411.0
2022-11-15 11:50:00,231.04,231.07,230.62,230.87,15208.0,231.04,231.07,230.62,230.87,15208.0
2022-11-15 11:55:00,230.89,231.12,230.75,231.02,15525.0,230.89,231.12,230.75,231.02,15525.0
2022-11-15 12:00:00,231.08,231.12,230.46,230.64,11087.0,231.08,231.12,230.46,230.64,11087.0
2022-11-15 12:05:00,230.77,230.99,230.53,230.99,8672.0,230.77,230.99,230.53,230.99,8672.0
2022-11-15 12:10:00,230.95,231.53,230.95,231.03,13647.0,230.95,231.53,230.95,231.03,13647.0
2022-11-15 12:15:00,231.02,231.25,230.94,231.06,18441.0,231.02,231.25,230.94,231.06,18441.0
2022-11-15 12:20:00,231.1,231.17,230.71,230.94,9421.0,231.1,231.17,230.71,230.94,9421.0
2022-11-15 12:25:00,230.82,230.95,230.68,230.76,13595.0,230.82,230.95,230.68,230.76,13595.0
2022-11-15 12:30:00,230.68,231.06,230.52,231.06,13688.0,230.68,231.06,230.52,231.06,13688.0
2022-11-15 12:35:00,231.06,231.36,230.97,231.22,3508.0,231.06,231.36,230.97,231.22,3508.0
2022-11-15 12:40:00,231.31,231.82,231.31,231.59,5306.0,231.31,231.82,231.31,231.59,5306.0
2022-11-15 12:45:00,231.74,231.97,231.37,231.97,2994.0,231.74,231.97,231.37,231.97,2994.0
2022-11-15 12:50:00,231.86,232.18,231.78,232.17,3308.0,231.86,232.18,231.78,232.17,3308.0
2022-11-15 12:55:00,232.22,232.29,231.82,232.11,5034.0,232.22,232.29,231.82,232.11,5034.0
2022-11-15 13:00:00,232.24,232.51,232.09,232.31,2972.0,232.24,232.51,232.09,232.31,2972.0
2022-11-15 13:05:00,232.43,232.73,232.15,232.15,5205.0,232.43,232.73,232.15,232.15,5205.0
2022-11-15 13:10:00,232.13,232.64,232.09,232.51,6412.0,232.13,232.64,232.09,232.51,6412.0
2022-11-15 13:15:00,232.43,232.47,231.72,231.82,5200.0,232.43,232.47,231.72,231.82,5200.0
2022-11-15 13:20:00,231.74,231.83,230.35,231.01,16646.0,231.74,231.83,230.35,231.01,16646.0
2022-11-15 13:25:00,231.11,231.11,230.1,230.54,8503.0,231.11,231.11,230.1,230.54,8503.0
2022-11-15 13:30:00,230.43,230.94,230.07,230.41,11355.0,230.43,230.94,230.07,230.41,11355.0
2022-11-15 13:35:00,230.54,231.08,230.01,230.39,19837.0,230.54,231.08,230.01,230.39,19837.0
2022-11-15 13:40:00,230.46,231.74,229.89,231.38,14376.0,230.46,231.74,229.89,231.38,14376.0
2022-11-15 13:45:00,231.29,232.0,231.07,231.17,9591.0,231.29,232.0,231.07,231.17,9591.0
2022-11-15 13:50:00,231.2,232.23,231.2,232.23,3439.0,231.2,232.23,231.2,232.23,3439.0
2022-11-15 13:55:00,232.15,232.8,231.98,232.56,3971.0,232.15,232.8,231.98,232.56,3971.0
2022-11-15 14:00:00,232.3,232.75,231.47,231.54,8870.0,232.3,232.75,231.47,231.54,8870.0
2022-11-15 14:05:00,231.58,231.95,231.44,231.93,14949.0,231.58,231.95,231.44,231.93,14949.0
2022-11-15 14:10:00,231.96,233.33,231.96,232.94,19480.0,231.96,233.33,231.96,232.94,19480.0
2022-11-15 14:15:00,232.79,232.9,231.95,232.53,36124.0,232.79,232.9,231.95,232.53,36124.0
2022-11-15 14:20:00,232.6,233.09,232.55,232.98,3440.0,232.6,233.09,232.55,232.98,3440.0
2022-11-15 14:25:00,232.9,233.01,232.51,232.79,6762.0,232.9,233.01,232.51,232.79,6762.0
2022-11-15 14:30:00,232.63,232.63,232.13,232.13,9282.0,232.63,232.63,232.13,232.13,9282.0
2022-11-15 14:35:00,232.15,232.82,232.0,232.48,4032.0,232.15,232.82,232.0,232.48,4032.0
2022-11-15 14:40:00,232.6,232.94,232.27,232.27,53330.0,232.6,232.94,232.27,232.27,53330.0
2022-11-15 14:45:00,232.39,232.55,231.82,231.92,7490.0,232.39,232.55,231.82,231.92,7490.0
2022-11-15 14:50:00,231.92,232.05,231.44,231.73,5685.0,231.92,232.05,231.44,231.73,5685.0
2022-11-15 14:55:00,231.62,232.88,231.62,232.79,8420.0,231.62,232.88,231.62,232.79,8420.0
2022-11-15 15:00:00,232.83,233.47,232.77,233.41,7611.0,232.83,233.47,232.77,233.41,7611.0
2022-11-15 15:05:00,233.27,233.43,232.81,233.09,10288.0,233.27,233.43,232.81,233.09,10288.0
2022-11-15 15:10:00,233.2,233.27,232.83,233.06,8225.0,233.2,233.27,232.83,233.06,8225.0
2022-11-15 15:15:00,233.01,233.48,232.99,233.41,7255.0,233.01,233.48,232.99,233.41,7255.0
2022-11-15 15:20:00,233.44,233.69,233.16,233.48,10936.0,233.44,233.69,233.16,233.48,10936.0
2022-11-15 15:25:00,233.48,233.48,232.8,232.87,8424.0,233.48,233.48,232.8,232.87,8424.0
2022-11-15 15:30:00,232.8,232.82,232.35,232.4,14710.0,232.8,232.82,232.35,232.4,14710.0
2022-11-15 15:35:00,232.43,232.73,232.24,232.31,24518.0,232.43,232.73,232.24,232.31,24518.0
2022-11-15 15:40:00,232.33,232.91,232.23,232.8,23952.0,232.33,232.91,232.23,232.8,23952.0
2022-11-15 15:45:00,232.8,232.8,232.2,232.33,20765.0,232.8,232.8,232.2,232.33,20765.0
2022-11-15 15:50:00,232.32,232.38,231.92,232.21,34154.0,232.32,232.38,231.92,232.21,34154.0
2022-11-15 15:55:00,232.18,232.37,232.02,232.35,64397.0,232.18,232.37,232.02,232.35,64397.0
2022-11-16 09:30:00,230.49,231.23,226.72,227.07,69176.0,230.49,231.23,226.72,227.07,69176.0
2022-11-16 09:35:00,226.59,228.04,226.0,227.21,18057.0,226.59,228.04,226.0,227.21,18057.0
2022-11-16 09:40:00,226.62,227.0,225.12,225.17,8268.0,226.62,227.0,225.12,225.17,8268.0
2022-11-16 09:45:00,225.67,225.88,223.4,223.92,25180.0,225.67,225.88,223.4,223.92,25180.0
2022-11-16 09:50:00,223.72,226.27,223.71,225.76,31756.0,223.72,226.27,223.71,225.76,31756.0
2022-11-16 09:55:00,225.65,226.69,225.58,226.55,4640.0,225.65,226.69,225.58,226.55,4640.0
2022-11-16 10:00:00,226.69,227.44,226.32,226.92,16642.0,226.69,227.44,226.32,226.92,16642.0
2022-11-16 10:05:00,226.76,227.62,226.6,227.53,13567.0,226.76,227.62,226.6,227.53,13567.0
2022-11-16 10:10:00,227.64,227.75,227.01,227.37,6908.0,227.64,227.75,227.01,227.37,6908.0
2022-11-16 10:15:00,227.14,227.43,225.15,225.58,11328.0,227.14,227.43,225.15,225.58,11328.0
2022-11-16 10:20:00,225.47,225.7,225.03,225.03,5686.0,225.47,225.7,225.03,225.03,5686.0
2022-11-16 10:25:00,225.2,225.62,225.2,225.31,3060.0,225.2,225.62,225.2,225.31,3060.0
2022-11-16 10:30:00,225.17,225.69,225.09,225.39,6007.0,225.17,225.69,225.09,225.39,6007.0
2022-11-16 10:35:00,225.47,225.47,224.0,224.24,12080.0,225.47,225.47,224.0,224.24,12080.0
2022-11-16 10:40:00,224.24,224.24,223.22,223.22,5482.0,224.24,224.24,223.22,223.22,5482.0
2022-11-16 10:45:00,223.21,223.49,222.86,222.89,4067.0,223.21,223.49,222.86,222.89,4067.0
2022-11-16 10:50:00,223.08,223.31,222.44,222.44,8866.0,223.08,223.31,222.44,222.44,8866.0
2022-11-16 10:55:00,222.66,223.06,222.66,222.77,10258.0,222.66,223.06,222.66,222.77,10258.0
2022-11-16 11:00:00,223.03,223.27,222.8,223.13,3111.0,223.03,223.27,222.8,223.13,3111.0
2022-11-16 11:05:00,223.2,223.79,223.03,223.72,3859.0,223.2,223.79,223.03,223.72,3859.0
2022-11-16 11:10:00,223.79,224.25,223.73,224.16,4574.0,223.79,224.25,223.73,224.16,4574.0
2022-11-16 11:15:00,224.02,224.18,223.89,224.18,2829.0,224.02,224.18,223.89,224.18,2829.0
2022-11-16 11:20:00,223.9,224.63,223.9,224.61,5021.0,223.9,224.63,223.9,224.61,5021.0
2022-11-16 11:25:00,224.62,224.92,224.51,224.84,2400.0,224.62,224.92,224.51,224.84,2400.0
2022-11-16 11:30:00,224.8,225.16,224.78,225.0,2534.0,224.8,225.16,224.78,225.0,2534.0
2022-11-16 11:35:00,224.82,224.86,224.32,224.63,1700.0,224.82,224.86,224.32,224.63,1700.0
2022-11-16 11:40:00,224.63,225.27,224.63,225.06,5621.0,224.63,225.27,224.63,225.06,5621.0
2022-11-16 11:45:00,225.04,225.76,225.04,225.56,10454.0,225.04,225.76,225.04,225.56,10454.0
2022-11-16 11:50:00,225.58,225.58,225.09,225.1,3300.0,225.58,225.58,225.09,225.1,3300.0
2022-11-16 11:55:00,225.09,225.63,225.08,225.19,7920.0,225.09,225.63,225.08,225.19,7920.0
2022-11-16 12:00:00,225.1,225.33,224.94,225.09,2508.0,225.1,225.33,224.94,225.09,2508.0
2022-11-16 12:05:00,224.87,225.36,224.82,225.3,4047.0,224.87,225.36,224.82,225.3,4047.0
2022-11-16 12:10:00,225.14,225.16,224.88,225.06,3339.0,225.14,225.16,224.88,225.06,3339.0
2022-11-16 12:15:00,225.05,225.06,224.79,225.06,3400.0,225.05,225.06,224.79,225.06,3400.0
2022-11-16 12:20:00,225.07,225.23,224.83,225.23,4026.0,225.07,225.23,224.83,225.23,4026.0
2022-11-16 12:25:00,225.2,225.74,225.17,225.57,5299.0,225.2,225.74,225.17,225.57,5299.0
2022-11-16 12:30:00,225.6,225.95,225.6,225.91,23735.0,225.6,225.95,225.6,225.91,23735.0
2022-11-16 12:35:00,225.99,226.26,225.96,226.06,3023.0,225.99,226.26,225.96,226.06,3023.0
2022-11-16 12:40:00,226.02,226.93,226.01,226.93,4100.0,226.02,226.93,226.01,226.93,4100.0
2022-11-16 12:45:00,226.98,227.32,226.89,227.0,4679.0,226.98,227.32,226.89,227.0,4679.0
2022-11-16 12:50:00,226.97,227.21,226.72,226.94,4860.0,226.97,227.21,226.72,226.94,4860.0
2022-11-16 12:55:00,227.0,227.08,226.47,226.68,4152.0,227.0,227.08,226.47,226.68,4152.0
2022-11-16 13:00:00,226.5,226.5,225.72,225.85,16727.0,226.5,226.5,225.72,225.85,16727.0
2022-11-16 13:05:00,225.9,225.99,225.73,225.74,1003.0,225.9,225.99,225.73,225.74,1003.0
2022-11-16 13:10:00,225.84,226.1,225.69,225.8,1697.0,225.84,226.1,225.69,225.8,1697.0
2022-11-16 13:15:00,225.81,225.81,225.63,225.72,2958.0,225.81,225.81,225.63,225.72,2958.0
2022-11-16 13:20:00,225.7,225.95,225.69,225.75,3051.0,225.7,225.95,225.69,225.75,3051.0
2022-11-16 13:25:00,225.66,226.1,225.61,225.82,7515.0,225.66,226.1,225.61,225.82,7515.0
2022-11-16 13:30:00,225.94,225.98,225.19,225.36,4520.0,225.94,225.98,225.19,225.36,4520.0
2022-11-16 13:35:00,225.24,225.27,225.01,225.15,7286.0,225.24,225.27,225.01,225.15,7286.0
2022-11-16 13:40:00,225.02,225.29,224.94,225.27,2914.0,225.02,225.29,224.94,225.27,2914.0
2022-11-16 13:45:00,225.25,225.46,225.12,225.16,4558.0,225.25,225.46,225.12,225.16,4558.0
2022-11-16 13:50:00,225.25,225.25,224.84,224.86,26744.0,225.25,225.25,224.84,224.86,26744.0
2022-11-16 13:55:00,224.86,224.86,224.0,224.06,16596.0,224.86,224.86,224.0,224.06,16596.0
2022-11-16 14:00:00,224.19,224.33,224.02,224.18,12237.0,224.19,224.33,224.02,224.18,12237.0
2022-11-16 14:05:00,224.12,224.12,223.45,223.59,40206.0,224.12,224.12,223.45,223.59,40206.0
2022-11-16 14:10:00,223.57,223.66,223.06,223.28,61744.0,223.57,223.66,223.06,223.28,61744.0
2022-11-16 14:15:00,223.56,223.56,223.08,223.24,11767.0,223.56,223.56,223.08,223.24,11767.0
2022-11-16 14:20:00,223.31,223.51,223.17,223.32,10700.0,223.31,223.51,223.17,223.32,10700.0
2022-11-16 14:25:00,223.36,223.62,223.03,223.04,20352.0,223.36,223.62,223.03,223.04,20352.0
2022-11-16 14:30:00,222.87,222.87,222.34,222.4,5554.0,222.87,222.87,222.34,222.4,5554.0
2022-11-16 14:35:00,222.4,223.1,222.14,222.57,6732.0,222.4,223.1,222.14,222.57,6732.0
2022-11-16 14:40:00,222.65,222.69,222.21,222.29,10469.0,222.65,222.69,222.21,222.29,10469.0
2022-11-16 14:45:00,222.59,222.81,222.02,222.12,31468.0,222.59,222.81,222.02,222.12,31468.0
2022-11-16 14:50:00,222.12,222.24,221.87,222.01,25894.0,222.12,222.24,221.87,222.01,25894.0
2022-11-16 14:55:00,222.0,222.4,221.95,222.35,28912.0,222.0,222.4,221.95,222.35,28912.0
2022-11-16 15:00:00,222.31,222.42,221.9,221.96,25172.0,222.31,222.42,221.9,221.96,25172.0
2022-11-16 15:05:00,222.05,222.21,221.42,221.6,6647.0,222.05,222.21,221.42,221.6,6647.0
2022-11-16 15:10:00,221.56,221.85,221.13,221.2,32763.0,221.56,221.85,221.13,221.2,32763.0
2022-11-16 15:15:00,221.19,221.46,220.52,220.94,72715.0,221.19,221.46,220.52,220.94,72715.0
2022-11-16 15:20:00,220.91,221.21,220.17,220.69,50563.0,220.91,221.21,220.17,220.69,50563.0
2022-11-16 15:25:00,220.73,220.85,220.18,220.2,61349.0,220.73,220.85,220.18,220.2,61349.0
2022-11-16 15:30:00,220.25,220.75,220.21,220.3,61138.0,220.25,220.75,220.21,220.3,61138.0
2022-11-16 15:35:00,220.2,220.38,219.87,220.07,49197.0,220.2,220.38,219.87,220.07,49197.0
2022-11-16 15:40:00,220.04,220.36,219.82,220.15,41247.0,220.04,220.36,219.82,220.15,41247.0
2022-11-16 15:45:00,220.18,220.34,220.03,220.1,53136.0,220.18,220.34,220.03,220.1,53136.0
2022-11-16 15:50:00,220.24,220.66,220.08,220.43,119927.0,220.24,220.66,220.08,220.43,119927.0
2022-11-16 15:55:00,220.44,221.27,220.32,221.07,113407.0,220.44,221.27,220.32,221.07,113407.0
2022-11-17 09:30:00,215.86,216.63,213.86,215.32,35926.0,215.86,216.63,213.86,215.32,35926.0
2022-11-17 09:35:00,215.86,216.61,215.44,215.99,5001.0,215.86,216.61,215.44,215.99,5001.0
2022-11-17 09:40:00,215.97,217.28,215.56,217.28,12602.0,215.97,217.28,215.56,217.28,12602.0
2022-11-17 09:45:00,217.35,218.02,217.33,217.63,5918.0,217.35,218.02,217.33,217.63,5918.0
2022-11-17 09:50:00,217.96,217.96,217.06,217.07,6818.0,217.96,217.96,217.06,217.07,6818.0
2022-11-17 09:55:00,217.24,217.24,216.68,216.68,3757.0,217.24,217.24,216.68,216.68,3757.0
2022-11-17 10:00:00,216.44,216.75,215.96,216.61,7100.0,216.44,216.75,215.96,216.61,7100.0
2022-11-17 10:05:00,216.61,217.18,216.61,216.74,10500.0,216.61,217.18,216.61,216.74,10500.0
2022-11-17 10:10:00,216.68,216.99,215.95,216.09,4788.0,216.68,216.99,215.95,216.09,4788.0
2022-11-17 10:15:00,216.09,217.09,216.08,216.98,2968.0,216.09,217.09,216.08,216.98,2968.0
2022-11-17 10:20:00,216.96,217.44,216.79,217.29,6092.0,216.96,217.44,216.79,217.29,6092.0
2022-11-17 10:25:00,217.4,217.64,216.56,216.66,7729.0,217.4,217.64,216.56,216.66,7729.0
2022-11-17 10:30:00,217.02,217.09,216.81,216.92,3411.0,217.02,217.09,216.81,216.92,3411.0
2022-11-17 10:35:00,217.09,217.62,217.03,217.2,3524.0,217.09,217.62,217.03,217.2,3524.0
2022-11-17 10:40:00,217.2,217.58,217.19,217.56,3252.0,217.2,217.58,217.19,217.56,3252.0
2022-11-17 10:45:00,217.56,217.56,216.31,216.44,8425.0,217.56,217.56,216.31,216.44,8425.0
2022-11-17 10:50:00,216.45,216.9,216.43,216.75,2671.0,216.45,216.9,216.43,216.75,2671.0
2022-11-17 10:55:00,216.99,217.04,216.43,216.43,3194.0,216.99,217.04,216.43,216.43,3194.0
2022-11-17 11:00:00,216.38,216.67,215.96,215.96,4309.0,216.38,216.67,215.96,215.96,4309.0
2022-11-17 11:05:00,215.96,216.48,215.57,215.57,5443.0,215.96,216.48,215.57,215.57,5443.0
2022-11-17 11:10:00,215.62,215.74,215.09,215.68,5611.0,215.62,215.74,215.09,215.68,5611.0
2022-11-17 11:15:00,215.69,216.09,215.6,216.09,1641.0,215.69,216.09,215.6,216.09,1641.0
2022-11-17 11:20:00,216.07,216.12,215.46,215.73,12860.0,216.07,216.12,215.46,215.73,12860.0
2022-11-17 11:25:00,215.91,216.29,215.74,215.93,7837.0,215.91,216.29,215.74,215.93,7837.0
2022-11-17 11:30:00,216.05,216.07,215.8,215.81,4900.0,216.05,216.07,215.8,215.81,4900.0
2022-11-17 11:35:00,215.88,216.13,215.74,215.95,3055.0,215.88,216.13,215.74,215.95,3055.0
2022-11-17 11:40:00,215.92,215.92,215.47,215.49,7740.0,215.92,215.92,215.47,215.49,7740.0
2022-11-17 11:45:00,215.54,215.59,214.75,214.85,4900.0,215.54,215.59,214.75,214.85,4900.0
2022-11-17 11:50:00,214.87,215.04,214.34,214.5,5266.0,214.87,215.04,214.34,214.5,5266.0
2022-11-17 11:55:00,214.53,215.82,214.53,215.82,6143.0,214.53,215.82,214.53,215.82,6143.0
2022-11-17 12:00:00,215.85,216.31,215.62,216.31,5803.0,215.85,216.31,215.62,216.31,5803.0
2022-11-17 12:05:00,216.28,216.51,215.92,216.08,8146.0,216.28,216.51,215.92,216.08,8146.0
2022-11-17 12:10:00,216.22,217.18,216.17,216.42,33590.0,216.22,217.18,216.17,216.42,33590.0
2022-11-17 12:15:00,216.42,216.48,215.86,216.12,5224.0,216.42,216.48,215.86,216.12,5224.0
2022-11-17 12:20:00,216.2,216.2,215.38,215.38,3754.0,216.2,216.2,215.38,215.38,3754.0
2022-11-17 12:25:00,215.54,215.54,215.2,215.22,5165.0,215.54,215.54,215.2,215.22,5165.0
2022-11-17 12:30:00,215.23,215.53,215.04,215.04,3983.0,215.23,215.53,215.04,215.04,3983.0
2022-11-17 12:35:00,215.03,215.4,215.03,215.25,3817.0,215.03,215.4,215.03,215.25,3817.0
2022-11-17 12:40:00,215.28,215.49,214.92,214.93,4394.0,215.28,215.49,214.92,214.93,4394.0
2022-11-17 12:45:00,214.97,215.14,214.82,215.06,4997.0,214.97,215.14,214.82,215.06,4997.0
2022-11-17 12:50:00,215.18,215.73,215.18,215.5,3422.0,215.18,215.73,215.18,215.5,3422.0
2022-11-17 12:55:00,215.6,216.31,215.42,216.25,4406.0,215.6,216.31,215.42,216.25,4406.0
2022-11-17 13:00:00,216.26,216.61,216.25,216.41,3711.0,216.26,216.61,216.25,216.41,3711.0
2022-11-17 13:05:00,216.38,216.5,216.09,216.09,4907.0,216.38,216.5,216.09,216.09,4907.0
2022-11-17 13:10:00,216.06,216.71,215.99,216.6,7942.0,216.06,216.71,215.99,216.6,7942.0
2022-11-17 13:15:00,216.48,217.47,216.48,217.47,4448.0,216.48,217.47,216.48,217.47,4448.0
2022-11-17 13:20:00,217.47,217.59,217.44,217.56,4179.0,217.47,217.59,217.44,217.56,4179.0
2022-11-17 13:25:00,217.54,217.55,217.13,217.13,8624.0,217.54,217.55,217.13,217.13,8624.0
2022-11-17 13:30:00,217.16,217.46,217.02,217.06,9213.0,217.16,217.46,217.02,217.06,9213.0
2022-11-17 13:35:00,217.08,218.08,217.08,218.0,10080.0,217.08,218.08,217.08,218.0,10080.0
2022-11-17 13:40:00,218.03,218.09,217.52,217.53,4469.0,218.03,218.09,217.52,217.53,4469.0
2022-11-17 13:45:00,217.43,217.43,216.92,216.99,4863.0,217.43,217.43,216.92,216.99,4863.0
2022-11-17 13:50:00,217.0,217.0,216.61,216.71,6142.0,217.0,217.0,216.61,216.71,6142.0
2022-11-17 13:55:00,216.74,216.74,216.21,216.55,8876.0,216.74,216.74,216.21,216.55,8876.0
2022-11-17 14:00:00,216.41,216.88,216.41,216.63,6852.0,216.41,216.88,216.41,216.63,6852.0
2022-11-17 14:05:00,216.5,216.58,215.69,215.75,5580.0,216.5,216.58,215.69,215.75,5580.0
2022-11-17 14:10:00,215.55,215.55,215.01,215.16,4750.0,215.55,215.55,215.01,215.16,4750.0
2022-11-17 14:15:00,215.09,215.11,214.58,214.58,4185.0,215.09,215.11,214.58,214.58,4185.0
2022-11-17 14:20:00,214.57,214.6,214.19,214.25,13253.0,214.57,214.6,214.19,214.25,13253.0
2022-11-17 14:25:00,214.21,214.35,214.05,214.05,10892.0,214.21,214.35,214.05,214.05,10892.0
2022-11-17 14:30:00,214.05,214.5,213.99,214.5,13425.0,214.05,214.5,213.99,214.5,13425.0
2022-11-17 14:35:00,214.56,214.57,213.95,214.27,12047.0,214.56,214.57,213.95,214.27,12047.0
2022-11-17 14:40:00,214.2,214.42,214.0,214.26,10369.0,214.2,214.42,214.0,214.26,10369.0
2022-11-17 14:45:00,214.24,214.58,214.0,214.52,7737.0,214.24,214.58,214.0,214.52,7737.0
2022-11-17 14:50:00,214.43,214.6,214.34,214.57,8044.0,214.43,214.6,214.34,214.57,8044.0
2022-11-17 14:55:00,214.57,214.57,214.01,214.05,13949.0,214.57,214.57,214.01,214.05,13949.0
2022-11-17 15:00:00,214.08,214.2,213.68,214.01,10588.0,214.08,214.2,213.68,214.01,10588.0
2022-11-17 15:05:00,213.95,214.45,213.5,213.52,11819.0,213.95,214.45,213.5,213.52,11819.0
2022-11-17 15:10:00,213.55,213.67,213.09,213.09,6684.0,213.55,213.67,213.09,213.09,6684.0
2022-11-17 15:15:00,213.16,213.19,212.91,212.91,10651.0,213.16,213.19,212.91,212.91,10651.0
2022-11-17 15:20:00,212.91,213.18,212.73,212.95,13592.0,212.91,213.18,212.73,212.95,13592.0
2022-11-17 15:25:00,212.92,213.29,212.88,213.22,7540.0,212.92,213.29,212.88,213.22,7540.0
2022-11-17 15:30:00,213.19,213.35,212.91,212.96,17841.0,213.19,213.35,212.91,212.96,17841.0
2022-11-17 15:35:00,212.97,213.2,212.92,213.2,6188.0,212.97,213.2,212.92,213.2,6188.0
2022-11-17 15:40:00,213.26,213.76,213.26,213.72,30731.0,213.26,213.76,213.26,213.72,30731.0
2022-11-17 15:45:00,213.68,214.66,213.67,214.63,14752.0,213.68,214.66,213.67,214.63,14752.0
2022-11-17 15:50:00,214.75,214.96,214.23,214.31,28695.0,214.75,214.96,214.23,214.31,28695.0
2022-11-17 15:55:00,214.3,214.73,214.29,214.61,92371.0,214.3,214.73,214.29,214.61,92371.0
2022-11-18 09:30:00,219.23,219.23,215.25,216.19,58744.0,219.23,219.23,215.25,216.19,58744.0
2022-11-18 09:35:00,216.17,216.17,214.02,214.25,6617.0,216.17,216.17,214.02,214.25,6617.0
2022-11-18 09:40:00,214.15,214.52,213.72,214.33,6380.0,214.15,214.52,213.72,214.33,6380.0
2022-11-18 09:45:00,214.25,215.0,213.1,213.55,6233.0,214.25,215.0,213.1,213.55,6233.0
2022-11-18 09:50:00,213.55,214.39,213.08,214.21,4517.0,213.55,214.39,213.08,214.21,4517.0
2022-11-18 09:55:00,214.52,214.52,213.43,213.49,5600.0,214.52,214.52,213.43,213.49,5600.0
2022-11-18 10:00:00,213.45,213.45,212.55,212.6,7262.0,213.45,213.45,212.55,212.6,7262.0
2022-11-18 10:05:00,212.6,213.07,212.02,212.2,7555.0,212.6,213.07,212.02,212.2,7555.0
2022-11-18 10:10:00,212.29,212.96,212.29,212.58,4604.0,212.29,212.96,212.29,212.58,4604.0
2022-11-18 10:15:00,212.47,212.88,212.31,212.38,8820.0,212.47,212.88,212.31,212.38,8820.0
2022-11-18 10:20:00,212.32,212.95,212.32,212.46,6958.0,212.32,212.95,212.32,212.46,6958.0
2022-11-18 10:25:00,212.44,212.51,211.8,212.14,5970.0,212.44,212.51,211.8,212.14,5970.0
2022-11-18 10:30:00,212.29,212.9,212.21,212.83,4536.0,212.29,212.9,212.21,212.83,4536.0
2022-11-18 10:35:00,212.92,213.16,212.59,212.66,4048.0,212.92,213.16,212.59,212.66,4048.0
2022-11-18 10:40:00,212.7,212.96,212.06,212.06,8696.0,212.7,212.96,212.06,212.06,8696.0
2022-11-18 10:45:00,212.08,212.08,211.22,211.34,14553.0,212.08,212.08,211.22,211.34,14553.0
2022-11-18 10:50:00,211.3,211.34,210.75,211.03,18431.0,211.3,211.34,210.75,211.03,18431.0
2022-11-18 10:55:00,211.03,211.3,210.11,210.31,12510.0,211.03,211.3,210.11,210.31,12510.0
2022-11-18 11:00:00,210.33,210.45,209.66,209.76,13123.0,210.33,210.45,209.66,209.76,13123.0
2022-11-18 11:05:00,209.75,210.16,209.68,210.06,6045.0,209.75,210.16,209.68,210.06,6045.0
2022-11-18 11:10:00,210.09,210.3,209.75,210.3,8000.0,210.09,210.3,209.75,210.3,8000.0
2022-11-18 11:15:00,210.18,211.09,210.08,211.03,6416.0,210.18,211.09,210.08,211.03,6416.0
2022-11-18 11:20:00,211.08,211.31,210.91,211.0,10280.0,211.08,211.31,210.91,211.0,10280.0
2022-11-18 11:25:00,211.03,211.21,210.92,210.98,14058.0,211.03,211.21,210.92,210.98,14058.0
2022-11-18 11:30:00,211.04,211.39,210.95,211.13,3880.0,211.04,211.39,210.95,211.13,3880.0
2022-11-18 11:35:00,211.12,211.31,210.52,210.82,15339.0,211.12,211.31,210.52,210.82,15339.0
2022-11-18 11:40:00,210.87,211.09,210.8,211.09,6337.0,210.87,211.09,210.8,211.09,6337.0
2022-11-18 11:45:00,211.14,211.17,210.71,210.77,6444.0,211.14,211.17,210.71,210.77,6444.0
2022-11-18 11:50:00,210.8,210.84,210.49,210.57,4685.0,210.8,210.84,210.49,210.57,4685.0
2022-11-18 11:55:00,210.55,210.83,210.5,210.63,5440.0,210.55,210.83,210.5,210.63,5440.0
2022-11-18 12:00:00,210.67,211.27,210.6,211.27,5871.0,210.67,211.27,210.6,211.27,5871.0
2022-11-18 12:05:00,211.17,211.17,210.34,210.57,11476.0,211.17,211.17,210.34,210.57,11476.0
2022-11-18 12:10:00,210.55,210.64,210.45,210.45,3017.0,210.55,210.64,210.45,210.45,3017.0
2022-11-18 12:15:00,210.42,210.42,209.7,209.88,9676.0,210.42,210.42,209.7,209.88,9676.0
2022-11-18 12:20:00,209.78,209.88,209.65,209.81,3131.0,209.78,209.88,209.65,209.81,3131.0
2022-11-18 12:25:00,209.84,210.66,209.84,210.66,2698.0,209.84,210.66,209.84,210.66,2698.0
2022-11-18 12:30:00,210.6,210.8,210.44,210.78,2395.0,210.6,210.8,210.44,210.78,2395.0
2022-11-18 12:35:00,210.8,211.0,210.72,210.86,3789.0,210.8,211.0,210.72,210.86,3789.0
2022-11-18 12:40:00,210.86,210.95,210.79,210.84,2151.0,210.86,210.95,210.79,210.84,2151.0
2022-11-18 12:45:00,210.8,210.97,210.55,210.74,6889.0,210.8,210.97,210.55,210.74,6889.0
2022-11-18 12:50:00,210.72,210.81,210.1,210.25,4103.0,210.72,210.81,210.1,210.25,4103.0
2022-11-18 12:55:00,210.15,210.63,210.13,210.46,4945.0,210.15,210.63,210.13,210.46,4945.0
2022-11-18 13:00:00,210.44,210.88,210.44,210.82,3444.0,210.44,210.88,210.44,210.82,3444.0
2022-11-18 13:05:00,210.91,211.16,210.88,211.16,1150.0,210.91,211.16,210.88,211.16,1150.0
2022-11-18 13:10:00,211.66,211.66,211.26,211.28,4967.0,211.66,211.66,211.26,211.28,4967.0
2022-11-18 13:15:00,211.31,211.33,210.8,210.84,5633.0,211.31,211.33,210.8,210.84,5633.0
2022-11-18 13:20:00,211.0,211.2,210.78,211.2,3046.0,211.0,211.2,210.78,211.2,3046.0
2022-11-18 13:25:00,211.13,211.64,211.11,211.64,2152.0,211.13,211.64,211.11,211.64,2152.0
2022-11-18 13:30:00,211.47,211.49,211.13,211.33,2573.0,211.47,211.49,211.13,211.33,2573.0
2022-11-18 13:35:00,211.31,211.31,210.74,210.74,3600.0,211.31,211.31,210.74,210.74,3600.0
2022-11-18 13:40:00,210.72,210.75,210.49,210.49,4100.0,210.72,210.75,210.49,210.49,4100.0
2022-11-18 13:45:00,210.34,210.4,210.16,210.17,2984.0,210.34,210.4,210.16,210.17,2984.0
2022-11-18 13:50:00,210.22,210.27,210.01,210.01,2751.0,210.22,210.27,210.01,210.01,2751.0
2022-11-18 13:55:00,210.11,210.42,210.11,210.39,3490.0,210.11,210.42,210.11,210.39,3490.0
2022-11-18 14:00:00,210.55,210.95,210.43,210.87,3042.0,210.55,210.95,210.43,210.87,3042.0
2022-11-18 14:05:00,210.86,210.99,210.76,210.99,5101.0,210.86,210.99,210.76,210.99,5101.0
2022-11-18 14:10:00,210.89,211.13,210.83,211.05,3588.0,210.89,211.13,210.83,211.05,3588.0
2022-11-18 14:15:00,210.97,211.41,210.79,210.83,11297.0,210.97,211.41,210.79,210.83,11297.0
2022-11-18 14:20:00,210.93,211.01,210.84,210.92,2763.0,210.93,211.01,210.84,210.92,2763.0
2022-11-18 14:25:00,210.9,210.97,210.66,210.66,5744.0,210.9,210.97,210.66,210.66,5744.0
2022-11-18 14:30:00,210.63,210.79,210.23,210.41,3484.0,210.63,210.79,210.23,210.41,3484.0
2022-11-18 14:35:00,210.37,210.5,210.29,210.5,6356.0,210.37,210.5,210.29,210.5,6356.0
2022-11-18 14:40:00,210.53,210.92,210.49,210.51,5055.0,210.53,210.92,210.49,210.51,5055.0
2022-11-18 14:45:00,210.45,210.63,210.42,210.61,4722.0,210.45,210.63,210.42,210.61,4722.0
2022-11-18 14:50:00,210.7,210.96,210.57,210.82,4046.0,210.7,210.96,210.57,210.82,4046.0
2022-11-18 14:55:00,210.84,211.19,210.84,211.08,5833.0,210.84,211.19,210.84,211.08,5833.0
2022-11-18 15:00:00,211.14,211.51,211.12,211.39,4859.0,211.14,211.51,211.12,211.39,4859.0
2022-11-18 15:05:00,211.39,211.55,211.33,211.41,6265.0,211.39,211.55,211.33,211.41,6265.0
2022-11-18 15:10:00,211.4,211.55,211.27,211.27,9248.0,211.4,211.55,211.27,211.27,9248.0
2022-11-18 15:15:00,211.27,211.32,210.96,211.06,5107.0,211.27,211.32,210.96,211.06,5107.0
2022-11-18 15:20:00,210.99,211.02,210.72,210.93,12048.0,210.99,211.02,210.72,210.93,12048.0
2022-11-18 15:25:00,210.9,211.48,210.9,211.48,8454.0,210.9,211.48,210.9,211.48,8454.0
2022-11-18 15:30:00,211.53,211.61,211.28,211.35,10906.0,211.53,211.61,211.28,211.35,10906.0
2022-11-18 15:35:00,211.35,211.67,211.21,211.66,14772.0,211.35,211.67,211.21,211.66,14772.0
2022-11-18 15:40:00,211.64,211.64,211.41,211.44,12312.0,211.64,211.64,211.41,211.44,12312.0
2022-11-18 15:45:00,211.43,211.45,211.07,211.33,25398.0,211.43,211.45,211.07,211.33,25398.0
2022-11-18 15:50:00,211.37,211.58,210.39,210.43,46636.0,211.37,211.58,210.39,210.43,46636.0
2022-11-18 15:55:00,210.45,210.49,209.91,210.37,111449.0,210.45,210.49,209.91,210.37,111449.0
2022-11-21 09:30:00,208.4,209.04,207.25,207.35,21285.0,208.4,209.04,207.25,207.35,21285.0
2022-11-21 09:35:00,207.73,207.79,207.32,207.62,6073.0,207.73,207.79,207.32,207.62,6073.0
2022-11-21 09:40:00,207.51,208.77,207.35,207.46,14408.0,207.51,208.77,207.35,207.46,14408.0
2022-11-21 09:45:00,207.63,207.78,206.95,207.48,18007.0,207.63,207.78,206.95,207.48,18007.0
2022-11-21 09:50:00,207.66,208.46,207.64,208.17,5002.0,207.66,208.46,207.64,208.17,5002.0
2022-11-21 09:55:00,208.37,208.37,207.51,207.54,7222.0,208.37,208.37,207.51,207.54,7222.0
2022-11-21 10:00:00,207.72,208.03,206.46,206.59,9766.0,207.72,208.03,206.46,206.59,9766.0
2022-11-21 10:05:00,206.61,206.73,205.92,206.19,10719.0,206.61,206.73,205.92,206.19,10719.0
2022-11-21 10:10:00,206.28,207.0,206.26,206.79,10436.0,206.28,207.0,206.26,206.79,10436.0
2022-11-21 10:15:00,206.85,207.8,206.82,207.8,4731.0,206.85,207.8,206.82,207.8,4731.0
2022-11-21 10:20:00,207.69,207.88,207.17,207.63,10546.0,207.69,207.88,207.17,207.63,10546.0
2022-11-21 10:25:00,207.69,207.99,207.6,207.9,6554.0,207.69,207.99,207.6,207.9,6554.0
2022-11-21 10:30:00,207.87,208.31,207.6,208.04,8085.0,207.87,208.31,207.6,208.04,8085.0
2022-11-21 10:35:00,208.1,208.69,207.99,208.39,10158.0,208.1,208.69,207.99,208.39,10158.0
2022-11-21 10:40:00,208.39,208.72,207.91,208.19,12371.0,208.39,208.72,207.91,208.19,12371.0
2022-11-21 10:45:00,208.21,208.23,207.96,208.05,4835.0,208.21,208.23,207.96,208.05,4835.0
2022-11-21 10:50:00,208.13,208.66,208.1,208.58,10027.0,208.13,208.66,208.1,208.58,10027.0
2022-11-21 10:55:00,208.65,208.98,208.47,208.59,7836.0,208.65,208.98,208.47,208.59,7836.0
2022-11-21 11:00:00,208.63,208.78,208.38,208.78,6097.0,208.63,208.78,208.38,208.78,6097.0
2022-11-21 11:05:00,208.74,208.9,208.58,208.69,5963.0,208.74,208.9,208.58,208.69,5963.0
2022-11-21 11:10:00,208.68,208.74,208.2,208.41,33114.0,208.68,208.74,208.2,208.41,33114.0
2022-11-21 11:15:00,208.42,208.77,208.16,208.16,11588.0,208.42,208.77,208.16,208.16,11588.0
2022-11-21 11:20:00,208.12,208.67,208.12,208.55,9117.0,208.12,208.67,208.12,208.55,9117.0
2022-11-21 11:25:00,208.63,209.03,208.52,208.52,11997.0,208.63,209.03,208.52,208.52,11997.0
2022-11-21 11:30:00,208.66,208.66,208.01,208.06,5645.0,208.66,208.66,208.01,208.06,5645.0
2022-11-21 11:35:00,208.11,208.28,207.91,207.91,3751.0,208.11,208.28,207.91,207.91,3751.0
2022-11-21 11:40:00,207.89,208.2,207.61,207.61,8985.0,207.89,208.2,207.61,207.61,8985.0
2022-11-21 11:45:00,207.54,207.66,207.41,207.52,5855.0,207.54,207.66,207.41,207.52,5855.0
2022-11-21 11:50:00,207.54,208.3,207.52,208.07,5179.0,207.54,208.3,207.52,208.07,5179.0
2022-11-21 11:55:00,208.23,208.23,207.34,207.56,4693.0,208.23,208.23,207.34,207.56,4693.0
2022-11-21 12:00:00,207.6,208.0,207.5,207.67,9335.0,207.6,208.0,207.5,207.67,9335.0
2022-11-21 12:05:00,207.82,207.93,207.62,207.65,2637.0,207.82,207.93,207.62,207.65,2637.0
2022-11-21 12:10:00,207.78,207.78,207.06,207.14,5618.0,207.78,207.78,207.06,207.14,5618.0
2022-11-21 12:15:00,207.14,207.31,207.05,207.3,4735.0,207.14,207.31,207.05,207.3,4735.0
2022-11-21 12:20:00,207.37,207.37,207.01,207.05,4452.0,207.37,207.37,207.01,207.05,4452.0
2022-11-21 12:25:00,207.04,207.04,206.34,206.5,7263.0,207.04,207.04,206.34,206.5,7263.0
2022-11-21 12:30:00,206.48,207.1,206.47,207.1,1988.0,206.48,207.1,206.47,207.1,1988.0
2022-11-21 12:35:00,207.21,207.42,207.09,207.31,4105.0,207.21,207.42,207.09,207.31,4105.0
2022-11-21 12:40:00,207.26,207.56,207.17,207.32,4256.0,207.26,207.56,207.17,207.32,4256.0
2022-11-21 12:45:00,207.34,207.51,206.91,207.0,5031.0,207.34,207.51,206.91,207.0,5031.0
2022-11-21 12:50:00,207.05,207.05,206.59,206.64,4140.0,207.05,207.05,206.59,206.64,4140.0
2022-11-21 12:55:00,206.61,206.61,206.38,206.41,6186.0,206.61,206.61,206.38,206.41,6186.0
2022-11-21 13:00:00,206.53,206.75,206.53,206.59,3504.0,206.53,206.75,206.53,206.59,3504.0
2022-11-21 13:05:00,206.65,207.02,206.57,207.01,2831.0,206.65,207.02,206.57,207.01,2831.0
2022-11-21 13:10:00,207.01,207.56,207.0,207.4,3778.0,207.01,207.56,207.0,207.4,3778.0
2022-11-21 13:15:00,207.46,207.56,207.36,207.39,2224.0,207.46,207.56,207.36,207.39,2224.0
2022-11-21 13:20:00,207.43,207.56,207.28,207.28,11321.0,207.43,207.56,207.28,207.28,11321.0
2022-11-21 13:25:00,207.33,207.47,207.23,207.26,16234.0,207.33,207.47,207.23,207.26,16234.0
2022-11-21 13:30:00,207.29,207.39,207.07,207.15,19715.0,207.29,207.39,207.07,207.15,19715.0
2022-11-21 13:35:00,207.13,207.59,207.07,207.55,51274.0,207.13,207.59,207.07,207.55,51274.0
2022-11-21 13:40:00,207.53,207.71,207.47,207.66,69328.0,207.53,207.71,207.47,207.66,69328.0
2022-11-21 13:45:00,207.64,207.75,207.11,207.2,27759.0,207.64,207.75,207.11,207.2,27759.0
2022-11-21 13:50:00,207.19,207.38,207.11,207.13,33977.0,207.19,207.38,207.11,207.13,33977.0
2022-11-21 13:55:00,207.12,207.27,207.05,207.17,33700.0,207.12,207.27,207.05,207.17,33700.0
2022-11-21 14:00:00,207.17,207.83,207.17,207.76,22927.0,207.17,207.83,207.17,207.76,22927.0
2022-11-21 14:05:00,207.8,208.45,207.76,208.2,6307.0,207.8,208.45,207.76,208.2,6307.0
2022-11-21 14:10:00,208.28,209.07,208.25,208.91,10385.0,208.28,209.07,208.25,208.91,10385.0
2022-11-21 14:15:00,208.9,209.11,208.9,209.1,11240.0,208.9,209.11,208.9,209.1,11240.0
2022-11-21 14:20:00,209.16,209.16,208.24,208.35,11268.0,209.16,209.16,208.24,208.35,11268.0
2022-11-21 14:25:00,208.36,208.36,207.66,207.97,13206.0,208.36,208.36,207.66,207.97,13206.0
2022-11-21 14:30:00,207.97,208.13,207.89,207.92,3966.0,207.97,208.13,207.89,207.92,3966.0
2022-11-21 14:35:00,207.91,207.96,207.49,207.65,4701.0,207.91,207.96,207.49,207.65,4701.0
2022-11-21 14:40:00,207.57,207.61,207.14,207.16,5805.0,207.57,207.61,207.14,207.16,5805.0
2022-11-21 14:45:00,207.3,207.33,207.16,207.32,1837.0,207.3,207.33,207.16,207.32,1837.0
2022-11-21 14:50:00,207.28,207.29,207.03,207.08,5524.0,207.28,207.29,207.03,207.08,5524.0
2022-11-21 14:55:00,207.14,207.17,206.86,206.93,5477.0,207.14,207.17,206.86,206.93,5477.0
2022-11-21 15:00:00,207.03,207.08,206.74,206.92,14297.0,207.03,207.08,206.74,206.92,14297.0
2022-11-21 15:05:00,206.95,207.33,206.76,206.76,21807.0,206.95,207.33,206.76,206.76,21807.0
2022-11-21 15:10:00,206.71,206.74,206.54,206.74,7205.0,206.71,206.74,206.54,206.74,7205.0
2022-11-21 15:15:00,206.7,207.03,206.67,207.02,6637.0,206.7,207.03,206.67,207.02,6637.0
2022-11-21 15:20:00,207.03,207.07,206.53,206.61,5843.0,207.03,207.07,206.53,206.61,5843.0
2022-11-21 15:25:00,206.61,206.61,206.14,206.28,7210.0,206.61,206.61,206.14,206.28,7210.0
2022-11-21 15:30:00,206.22,206.59,206.15,206.23,12362.0,206.22,206.59,206.15,206.23,12362.0
2022-11-21 15:35:00,206.27,206.42,206.14,206.2,10661.0,206.27,206.42,206.14,206.2,10661.0
2022-11-21 15:40:00,206.26,206.43,206.06,206.25,10633.0,206.26,206.43,206.06,206.25,10633.0
2022-11-21 15:45:00,206.24,206.65,206.15,206.56,18734.0,206.24,206.65,206.15,206.56,18734.0
2022-11-21 15:50:00,206.63,206.79,206.44,206.59,28328.0,206.63,206.79,206.44,206.59,28328.0
2022-11-21 15:55:00,206.62,206.64,206.29,206.49,111554.0,206.62,206.64,206.29,206.49,111554.0
2022-11-22 09:30:00,206.5,207.57,205.53,205.63,42830.0,206.5,207.57,205.53,205.63,42830.0
2022-11-22 09:35:00,205.89,206.4,204.03,204.03,6689.0,205.89,206.4,204.03,204.03,6689.0
2022-11-22 09:40:00,204.14,204.42,203.05,203.4,23146.0,204.14,204.42,203.05,203.4,23146.0
2022-11-22 09:45:00,203.53,203.96,203.08,203.38,13613.0,203.53,203.96,203.08,203.38,13613.0
2022-11-22 09:50:00,203.48,203.88,203.02,203.34,14254.0,203.48,203.88,203.02,203.34,14254.0
2022-11-22 09:55:00,203.34,203.59,202.88,203.09,25165.0,203.34,203.59,202.88,203.09,25165.0
2022-11-22 10:00:00,202.95,204.13,202.95,203.96,33407.0,202.95,204.13,202.95,203.96,33407.0
2022-11-22 10:05:00,203.99,204.75,203.88,204.34,53685.0,203.99,204.75,203.88,204.34,53685.0
2022-11-22 10:10:00,204.2,205.62,204.16,205.28,16800.0,204.2,205.62,204.16,205.28,16800.0
2022-11-22 10:15:00,205.39,206.29,205.27,206.02,12321.0,205.39,206.29,205.27,206.02,12321.0
2022-11-22 10:20:00,206.05,206.16,205.42,206.02,16921.0,206.05,206.16,205.42,206.02,16921.0
2022-11-22 10:25:00,206.06,206.38,205.6,206.32,43420.0,206.06,206.38,205.6,206.32,43420.0
2022-11-22 10:30:00,206.39,206.93,206.01,206.49,16096.0,206.39,206.93,206.01,206.49,16096.0
2022-11-22 10:35:00,206.52,206.79,205.95,205.95,8640.0,206.52,206.79,205.95,205.95,8640.0
2022-11-22 10:40:00,205.93,206.94,205.85,206.82,11175.0,205.93,206.94,205.85,206.82,11175.0
2022-11-22 10:45:00,206.88,207.99,206.77,207.99,22210.0,206.88,207.99,206.77,207.99,22210.0
2022-11-22 10:50:00,208.07,208.14,207.3,207.47,7548.0,208.07,208.14,207.3,207.47,7548.0
2022-11-22 10:55:00,207.48,207.48,206.68,207.34,14868.0,207.48,207.48,206.68,207.34,14868.0
2022-11-22 11:00:00,207.34,207.4,207.12,207.19,10465.0,207.34,207.4,207.12,207.19,10465.0
2022-11-22 11:05:00,207.34,207.43,207.12,207.32,10965.0,207.34,207.43,207.12,207.32,10965.0
2022-11-22 11:10:00,207.36,207.36,206.65,206.86,6412.0,207.36,207.36,206.65,206.86,6412.0
2022-11-22 11:15:00,206.91,206.91,206.57,206.68,9384.0,206.91,206.91,206.57,206.68,9384.0
2022-11-22 11:20:00,206.74,207.15,206.62,206.93,5786.0,206.74,207.15,206.62,206.93,5786.0
2022-11-22 11:25:00,206.93,207.09,206.47,206.47,9005.0,206.93,207.09,206.47,206.47,9005.0
2022-11-22 11:30:00,206.39,206.57,205.77,205.92,7674.0,206.39,206.57,205.77,205.92,7674.0
2022-11-22 11:35:00,205.91,206.41,205.86,206.26,6201.0,205.91,206.41,205.86,206.26,6201.0
2022-11-22 11:40:00,206.25,206.48,206.13,206.2,6803.0,206.25,206.48,206.13,206.2,6803.0
2022-11-22 11:45:00,206.27,206.57,206.08,206.36,12022.0,206.27,206.57,206.08,206.36,12022.0
2022-11-22 11:50:00,206.32,206.51,205.97,206.12,6806.0,206.32,206.51,205.97,206.12,6806.0
2022-11-22 11:55:00,206.08,206.66,206.07,206.32,8230.0,206.08,206.66,206.07,206.32,8230.0
2022-11-22 12:00:00,206.33,206.93,206.32,206.93,8585.0,206.33,206.93,206.32,206.93,8585.0
2022-11-22 12:05:00,207.1,207.29,206.78,207.29,8211.0,207.1,207.29,206.78,207.29,8211.0
2022-11-22 12:10:00,207.17,207.42,207.16,207.3,9239.0,207.17,207.42,207.16,207.3,9239.0
2022-11-22 12:15:00,207.33,207.65,207.14,207.42,12892.0,207.33,207.65,207.14,207.42,12892.0
2022-11-22 12:20:00,207.34,207.88,207.32,207.55,15929.0,207.34,207.88,207.32,207.55,15929.0
2022-11-22 12:25:00,207.48,207.82,207.46,207.75,4300.0,207.48,207.82,207.46,207.75,4300.0
2022-11-22 12:30:00,207.72,207.88,207.58,207.85,4050.0,207.72,207.88,207.58,207.85,4050.0
2022-11-22 12:35:00,207.86,208.0,207.62,207.68,8084.0,207.86,208.0,207.62,207.68,8084.0
2022-11-22 12:40:00,207.65,207.65,207.15,207.22,8444.0,207.65,207.65,207.15,207.22,8444.0
2022-11-22 12:45:00,207.26,207.7,207.25,207.52,11303.0,207.26,207.7,207.25,207.52,11303.0
2022-11-22 12:50:00,207.45,207.64,207.25,207.58,6782.0,207.45,207.64,207.25,207.58,6782.0
2022-11-22 12:55:00,207.59,207.71,207.36,207.54,7113.0,207.59,207.71,207.36,207.54,7113.0
2022-11-22 13:00:00,207.58,207.76,207.18,207.58,11756.0,207.58,207.76,207.18,207.58,11756.0
2022-11-22 13:05:00,207.56,207.79,207.43,207.79,44384.0,207.56,207.79,207.43,207.79,44384.0
2022-11-22 13:10:00,207.85,208.47,207.68,208.28,19572.0,207.85,208.47,207.68,208.28,19572.0
2022-11-22 13:15:00,208.37,208.79,208.17,208.75,8695.0,208.37,208.79,208.17,208.75,8695.0
2022-11-22 13:20:00,208.84,208.85,208.18,208.23,10467.0,208.84,208.85,208.18,208.23,10467.0
2022-11-22 13:25:00,208.34,208.54,208.2,208.54,4841.0,208.34,208.54,208.2,208.54,4841.0
2022-11-22 13:30:00,208.57,208.96,208.53,208.84,5474.0,208.57,208.96,208.53,208.84,5474.0
2022-11-22 13:35:00,208.75,208.82,208.54,208.72,4900.0,208.75,208.82,208.54,208.72,4900.0
2022-11-22 13:40:00,208.73,208.84,208.49,208.75,14624.0,208.73,208.84,208.49,208.75,14624.0
2022-11-22 13:45:00,208.76,209.14,208.68,208.93,7400.0,208.76,209.14,208.68,208.93,7400.0
2022-11-22 13:50:00,208.9,208.98,208.69,208.73,7519.0,208.9,208.98,208.69,208.73,7519.0
2022-11-22 13:55:00,208.65,208.71,208.49,208.52,9751.0,208.65,208.71,208.49,208.52,9751.0
2022-11-22 14:00:00,208.5,208.64,208.2,208.46,8942.0,208.5,208.64,208.2,208.46,8942.0
2022-11-22 14:05:00,208.52,208.52,207.78,207.87,7565.0,208.52,208.52,207.78,207.87,7565.0
2022-11-22 14:10:00,207.75,207.85,207.5,207.54,9407.0,207.75,207.85,207.5,207.54,9407.0
2022-11-22 14:15:00,207.58,207.71,207.39,207.44,13463.0,207.58,207.71,207.39,207.44,13463.0
2022-11-22 14:20:00,207.41,207.58,207.25,207.43,11539.0,207.41,207.58,207.25,207.43,11539.0
2022-11-22 14:25:00,207.65,207.84,207.48,207.73,5992.0,207.65,207.84,207.48,207.73,5992.0
2022-11-22 14:30:00,207.73,207.73,206.98,207.04,11927.0,207.73,207.73,206.98,207.04,11927.0
2022-11-22 14:35:00,207.04,207.94,207.04,207.68,8655.0,207.04,207.94,207.04,207.68,8655.0
2022-11-22 14:40:00,207.71,207.88,207.53,207.61,10157.0,207.71,207.88,207.53,207.61,10157.0
2022-11-22 14:45:00,207.65,208.34,207.56,208.34,7415.0,207.65,208.34,207.56,208.34,7415.0
2022-11-22 14:50:00,208.34,208.4,208.07,208.36,6620.0,208.34,208.4,208.07,208.36,6620.0
2022-11-22 14:55:00,208.38,208.86,208.37,208.62,13109.0,208.38,208.86,208.37,208.62,13109.0
2022-11-22 15:00:00,208.63,209.56,208.57,209.25,17368.0,208.63,209.56,208.57,209.25,17368.0
2022-11-22 15:05:00,209.23,209.64,209.15,209.19,8638.0,209.23,209.64,209.15,209.19,8638.0
2022-11-22 15:10:00,209.29,209.6,209.27,209.51,12286.0,209.29,209.6,209.27,209.51,12286.0
2022-11-22 15:15:00,209.52,209.64,209.26,209.31,9006.0,209.52,209.64,209.26,209.31,9006.0
2022-11-22 15:20:00,209.38,209.51,209.23,209.48,11260.0,209.38,209.51,209.23,209.48,11260.0
2022-11-22 15:25:00,209.49,209.5,209.13,209.31,9684.0,209.49,209.5,209.13,209.31,9684.0
2022-11-22 15:30:00,209.38,209.38,208.92,209.01,17185.0,209.38,209.38,208.92,209.01,17185.0
2022-11-22 15:35:00,209.02,209.06,208.35,208.45,28580.0,209.02,209.06,208.35,208.45,28580.0
2022-11-22 15:40:00,208.4,208.52,208.21,208.43,23426.0,208.4,208.52,208.21,208.43,23426.0
2022-11-22 15:45:00,208.37,209.0,208.16,208.96,41494.0,208.37,209.0,208.16,208.96,41494.0
2022-11-22 15:50:00,209.09,209.24,208.68,208.89,45797.0,209.09,209.24,208.68,208.89,45797.0
2022-11-22 15:55:00,208.83,209.42,208.4,208.88,148159.0,208.83,209.42,208.4,208.88,148159.0
2022-11-23 09:30:00,190.75,194.98,188.01,190.0,348101.0,190.75,194.98,188.01,190.0,348101.0
2022-11-23 09:35:00,189.87,191.8,188.54,191.3,145865.0,189.87,191.8,188.54,191.3,145865.0
2022-11-23 09:40:00,191.45,192.7,191.27,192.5,109100.0,191.45,192.7,191.27,192.5,109100.0
2022-11-23 09:45:00,192.72,194.0,191.0,191.06,191001.0,192.72,194.0,191.0,191.06,191001.0
2022-11-23 09:50:00,191.12,192.53,190.0,191.98,125412.0,191.12,192.53,190.0,191.98,125412.0
2022-11-23 09:55:00,191.92,192.0,190.51,191.45,71251.0,191.92,192.0,190.51,191.45,71251.0
2022-11-23 10:00:00,191.45,193.01,190.95,192.84,76285.0,191.45,193.01,190.95,192.84,76285.0
2022-11-23 10:05:00,192.71,193.47,191.81,192.49,80430.0,192.71,193.47,191.81,192.49,80430.0
2022-11-23 10:10:00,192.4,193.32,192.25,193.13,127770.0,192.4,193.32,192.25,193.13,127770.0
2022-11-23 10:15:00,193.13,194.59,192.5,194.38,100064.0,193.13,194.59,192.5,194.38,100064.0
2022-11-23 10:20:00,194.52,195.25,193.71,194.77,74025.0,194.52,195.25,193.71,194.77,74025.0
2022-11-23 10:25:00,194.77,195.09,193.7,193.86,95480.0,194.77,195.09,193.7,193.86,95480.0
2022-11-23 10:30:00,193.87,196.55,193.84,195.92,102328.0,193.87,196.55,193.84,195.92,102328.0
2022-11-23 10:35:00,195.98,196.66,195.75,196.24,73115.0,195.98,196.66,195.75,196.24,73115.0
2022-11-23 10:40:00,196.17,196.41,195.5,196.36,109767.0,196.17,196.41,195.5,196.36,109767.0
2022-11-23 10:45:00,196.49,196.59,195.0,196.34,83463.0,196.49,196.59,195.0,196.34,83463.0
2022-11-23 10:50:00,196.45,197.7,196.45,197.6,51766.0,196.45,197.7,196.45,197.6,51766.0
2022-11-23 10:55:00,197.5,197.91,196.91,197.37,47923.0,197.5,197.91,196.91,197.37,47923.0
2022-11-23 11:00:00,197.41,197.88,197.05,197.44,31238.0,197.41,197.88,197.05,197.44,31238.0
2022-11-23 11:05:00,197.43,198.5,197.38,198.49,72062.0,197.43,198.5,197.38,198.49,72062.0
2022-11-23 11:10:00,198.31,198.83,198.11,198.34,68443.0,198.31,198.83,198.11,198.34,68443.0
2022-11-23 11:15:00,198.34,199.2,198.33,198.68,46251.0,198.34,199.2,198.33,198.68,46251.0
2022-11-23 11:20:00,198.68,199.33,198.15,198.75,61689.0,198.68,199.33,198.15,198.75,61689.0
2022-11-23 11:25:00,198.7,198.96,198.01,198.8,42715.0,198.7,198.96,198.01,198.8,42715.0
2022-11-23 11:30:00,198.67,198.8,197.57,197.7,35573.0,198.67,198.8,197.57,197.7,35573.0
2022-11-23 11:35:00,197.74,198.14,197.08,197.88,47670.0,197.74,198.14,197.08,197.88,47670.0
2022-11-23 11:40:00,197.8,198.0,197.46,197.48,14014.0,197.8,198.0,197.46,197.48,14014.0
2022-11-23 11:45:00,197.44,197.84,197.28,197.31,23631.0,197.44,197.84,197.28,197.31,23631.0
2022-11-23 11:50:00,197.3,197.68,196.5,196.62,45891.0,197.3,197.68,196.5,196.62,45891.0
2022-11-23 11:55:00,196.5,196.68,195.7,196.27,38550.0,196.5,196.68,195.7,196.27,38550.0
2022-11-23 12:00:00,196.31,196.32,196.0,196.26,10936.0,196.31,196.32,196.0,196.26,10936.0
2022-11-23 12:05:00,196.36,196.71,196.09,196.61,22150.0,196.36,196.71,196.09,196.61,22150.0
2022-11-23 12:10:00,196.63,197.16,196.45,197.01,19398.0,196.63,197.16,196.45,197.01,19398.0
2022-11-23 12:15:00,196.98,197.69,196.98,197.58,24794.0,196.98,197.69,196.98,197.58,24794.0
2022-11-23 12:20:00,197.49,198.41,197.29,198.19,21263.0,197.49,198.41,197.29,198.19,21263.0
2022-11-23 12:25:00,198.27,198.35,197.29,197.3,23076.0,198.27,198.35,197.29,197.3,23076.0
2022-11-23 12:30:00,197.32,197.48,197.04,197.16,15887.0,197.32,197.48,197.04,197.16,15887.0
2022-11-23 12:35:00,197.16,197.22,196.52,197.22,14528.0,197.16,197.22,196.52,197.22,14528.0
2022-11-23 12:40:00,197.09,197.11,196.59,196.76,9458.0,197.09,197.11,196.59,196.76,9458.0
2022-11-23 12:45:00,196.75,197.15,196.75,197.03,13588.0,196.75,197.15,196.75,197.03,13588.0
2022-11-23 12:50:00,197.0,197.07,196.32,196.39,12542.0,197.0,197.07,196.32,196.39,12542.0
2022-11-23 12:55:00,196.41,196.41,196.08,196.11,14772.0,196.41,196.41,196.08,196.11,14772.0
2022-11-23 13:00:00,196.12,196.51,196.1,196.45,9996.0,196.12,196.51,196.1,196.45,9996.0
2022-11-23 13:05:00,196.49,196.82,196.49,196.67,13362.0,196.49,196.82,196.49,196.67,13362.0
2022-11-23 13:10:00,196.64,197.59,196.63,197.42,18861.0,196.64,197.59,196.63,197.42,18861.0
2022-11-23 13:15:00,197.56,197.97,197.4,197.92,7576.0,197.56,197.97,197.4,197.92,7576.0
2022-11-23 13:20:00,197.94,198.27,197.83,198.18,16265.0,197.94,198.27,197.83,198.18,16265.0
2022-11-23 13:25:00,198.16,198.3,197.6,197.84,20810.0,198.16,198.3,197.6,197.84,20810.0
2022-11-23 13:30:00,197.83,198.73,197.83,198.43,19581.0,197.83,198.73,197.83,198.43,19581.0
2022-11-23 13:35:00,198.44,198.7,198.08,198.3,12632.0,198.44,198.7,198.08,198.3,12632.0
2022-11-23 13:40:00,198.16,198.82,198.16,198.58,9348.0,198.16,198.82,198.16,198.58,9348.0
2022-11-23 13:45:00,198.48,198.52,198.07,198.13,17095.0,198.48,198.52,198.07,198.13,17095.0
2022-11-23 13:50:00,198.06,198.1,197.62,197.73,14509.0,198.06,198.1,197.62,197.73,14509.0
2022-11-23 13:55:00,197.83,198.31,197.76,198.19,20195.0,197.83,198.31,197.76,198.19,20195.0
2022-11-23 14:00:00,198.3,199.68,197.51,199.44,47686.0,198.3,199.68,197.51,199.44,47686.0
2022-11-23 14:05:00,199.36,199.43,198.41,198.53,34054.0,199.36,199.43,198.41,198.53,34054.0
2022-11-23 14:10:00,198.56,198.63,197.66,197.87,48281.0,198.56,198.63,197.66,197.87,48281.0
2022-11-23 14:15:00,197.81,198.06,197.25,197.25,31718.0,197.81,198.06,197.25,197.25,31718.0
2022-11-23 14:20:00,197.17,197.39,196.43,196.72,56654.0,197.17,197.39,196.43,196.72,56654.0
2022-11-23 14:25:00,196.71,197.7,196.63,197.26,38816.0,196.71,197.7,196.63,197.26,38816.0
2022-11-23 14:30:00,197.34,197.34,196.43,196.45,23371.0,197.34,197.34,196.43,196.45,23371.0
2022-11-23 14:35:00,196.5,196.51,195.89,196.02,22989.0,196.5,196.51,195.89,196.02,22989.0
2022-11-23 14:40:00,196.05,196.36,195.81,196.18,24400.0,196.05,196.36,195.81,196.18,24400.0
2022-11-23 14:45:00,196.18,196.92,196.05,196.92,28405.0,196.18,196.92,196.05,196.92,28405.0
2022-11-23 14:50:00,196.84,197.27,196.64,196.83,20601.0,196.84,197.27,196.64,196.83,20601.0
2022-11-23 14:55:00,196.82,197.02,196.31,196.31,21982.0,196.82,197.02,196.31,196.31,21982.0
2022-11-23 15:00:00,196.28,196.53,195.96,196.22,22910.0,196.28,196.53,195.96,196.22,22910.0
2022-11-23 15:05:00,196.31,197.31,196.25,197.05,23005.0,196.31,197.31,196.25,197.05,23005.0
2022-11-23 15:10:00,197.01,197.2,196.83,196.99,19370.0,197.01,197.2,196.83,196.99,19370.0
2022-11-23 15:15:00,197.05,197.68,196.99,197.62,21907.0,197.05,197.68,196.99,197.62,21907.0
2022-11-23 15:20:00,197.67,197.96,197.41,197.81,30653.0,197.67,197.96,197.41,197.81,30653.0
2022-11-23 15:25:00,197.76,197.87,197.52,197.52,23932.0,197.76,197.87,197.52,197.52,23932.0
2022-11-23 15:30:00,197.54,197.57,196.01,196.02,61222.0,197.54,197.57,196.01,196.02,61222.0
2022-11-23 15:35:00,196.02,196.24,195.82,196.08,48986.0,196.02,196.24,195.82,196.08,48986.0
2022-11-23 15:40:00,196.08,196.1,195.05,195.11,61863.0,196.08,196.1,195.05,195.11,61863.0
2022-11-23 15:45:00,195.08,195.61,194.92,195.58,96619.0,195.08,195.61,194.92,195.58,96619.0
2022-11-23 15:50:00,195.7,196.55,195.7,196.12,122022.0,195.7,196.55,195.7,196.12,122022.0
2022-11-23 15:55:00,196.12,197.28,196.12,197.06,299525.0,196.12,197.28,196.12,197.06,299525.0
2022-11-25 09:30:00,196.79,199.9,196.25,197.28,64598.0,196.79,199.9,196.25,197.28,64598.0
2022-11-25 09:35:00,197.53,199.7,197.52,199.48,12215.0,197.53,199.7,197.52,199.48,12215.0
2022-11-25 09:40:00,199.46,199.75,198.57,199.59,13341.0,199.46,199.75,198.57,199.59,13341.0
2022-11-25 09:45:00,199.49,199.98,198.59,199.89,14163.0,199.49,199.98,198.59,199.89,14163.0
2022-11-25 09:50:00,199.9,200.34,199.4,199.41,25150.0,199.9,200.34,199.4,199.41,25150.0
2022-11-25 09:55:00,199.35,200.43,199.17,200.36,26344.0,199.35,200.43,199.17,200.36,26344.0
2022-11-25 10:00:00,200.43,200.88,200.05,200.74,23117.0,200.43,200.88,200.05,200.74,23117.0
2022-11-25 10:05:00,200.85,200.96,199.34,199.39,24736.0,200.85,200.96,199.34,199.39,24736.0
2022-11-25 10:10:00,199.41,200.09,199.22,199.23,11853.0,199.41,200.09,199.22,199.23,11853.0
2022-11-25 10:15:00,199.37,199.72,198.93,199.51,16159.0,199.37,199.72,198.93,199.51,16159.0
2022-11-25 10:20:00,199.53,199.53,198.51,198.69,21124.0,199.53,199.53,198.51,198.69,21124.0
2022-11-25 10:25:00,198.61,198.73,198.18,198.4,14843.0,198.61,198.73,198.18,198.4,14843.0
2022-11-25 10:30:00,198.41,199.19,198.31,199.18,9410.0,198.41,199.19,198.31,199.18,9410.0
2022-11-25 10:35:00,199.19,199.35,198.72,198.73,6173.0,199.19,199.35,198.72,198.73,6173.0
2022-11-25 10:40:00,198.66,199.18,198.47,198.58,9055.0,198.66,199.18,198.47,198.58,9055.0
2022-11-25 10:45:00,198.69,198.94,198.61,198.71,8254.0,198.69,198.94,198.61,198.71,8254.0
2022-11-25 10:50:00,198.7,199.0,198.64,198.68,9737.0,198.7,199.0,198.64,198.68,9737.0
2022-11-25 10:55:00,198.76,199.3,198.56,199.25,9964.0,198.76,199.3,198.56,199.25,9964.0
2022-11-25 11:00:00,199.39,200.21,199.18,200.05,17358.0,199.39,200.21,199.18,200.05,17358.0
2022-11-25 11:05:00,200.03,200.09,199.05,199.05,25580.0,200.03,200.09,199.05,199.05,25580.0
2022-11-25 11:10:00,199.22,199.22,198.83,199.11,6244.0,199.22,199.22,198.83,199.11,6244.0
2022-11-25 11:15:00,199.16,199.42,199.03,199.19,6283.0,199.16,199.42,199.03,199.19,6283.0
2022-11-25 11:20:00,199.23,199.89,199.23,199.57,9565.0,199.23,199.89,199.23,199.57,9565.0
2022-11-25 11:25:00,199.57,199.74,199.25,199.56,4450.0,199.57,199.74,199.25,199.56,4450.0
2022-11-25 11:30:00,199.53,199.55,199.05,199.05,5511.0,199.53,199.55,199.05,199.05,5511.0
2022-11-25 11:35:00,199.13,199.68,199.06,199.66,6153.0,199.13,199.68,199.06,199.66,6153.0
2022-11-25 11:40:00,199.66,200.23,199.65,200.18,10890.0,199.66,200.23,199.65,200.18,10890.0
2022-11-25 11:45:00,200.16,200.23,199.81,199.96,15246.0,200.16,200.23,199.81,199.96,15246.0
2022-11-25 11:50:00,200.0,200.05,199.86,199.95,9278.0,200.0,200.05,199.86,199.95,9278.0
2022-11-25 11:55:00,199.95,200.4,199.83,200.26,15861.0,199.95,200.4,199.83,200.26,15861.0
2022-11-25 12:00:00,200.27,200.4,200.01,200.19,16700.0,200.27,200.4,200.01,200.19,16700.0
2022-11-25 12:05:00,200.11,200.26,199.96,200.17,8371.0,200.11,200.26,199.96,200.17,8371.0
2022-11-25 12:10:00,200.17,200.41,199.84,200.17,16125.0,200.17,200.41,199.84,200.17,16125.0
2022-11-25 12:15:00,200.04,200.13,199.83,199.92,6750.0,200.04,200.13,199.83,199.92,6750.0
2022-11-25 12:20:00,199.92,200.16,199.85,200.01,12765.0,199.92,200.16,199.85,200.01,12765.0
2022-11-25 12:25:00,200.01,200.26,199.85,200.17,13690.0,200.01,200.26,199.85,200.17,13690.0
2022-11-25 12:30:00,200.15,200.24,199.97,200.15,8593.0,200.15,200.24,199.97,200.15,8593.0
2022-11-25 12:35:00,200.15,200.15,199.93,200.12,9214.0,200.15,200.15,199.93,200.12,9214.0
2022-11-25 12:40:00,200.12,200.43,200.05,200.2,16698.0,200.12,200.43,200.05,200.2,16698.0
2022-11-25 12:45:00,200.19,200.23,199.94,200.04,15192.0,200.19,200.23,199.94,200.04,15192.0
2022-11-25 12:50:00,200.04,200.4,200.01,200.3,28305.0,200.04,200.4,200.01,200.3,28305.0
2022-11-25 12:55:00,200.28,200.8,200.05,200.69,54928.0,200.28,200.8,200.05,200.69,54928.0
2022-11-28 09:30:00,199.84,202.6,199.77,202.6,32004.0,199.84,202.6,199.77,202.6,32004.0
2022-11-28 09:35:00,202.54,202.9,202.02,202.86,20816.0,202.54,202.9,202.02,202.86,20816.0
2022-11-28 09:40:00,202.86,202.98,202.0,202.23,21363.0,202.86,202.98,202.0,202.23,21363.0
2022-11-28 09:45:00,202.09,202.93,201.66,201.67,33684.0,202.09,202.93,201.66,201.67,33684.0
2022-11-28 09:50:00,201.67,202.22,201.32,201.58,16164.0,201.67,202.22,201.32,201.58,16164.0
2022-11-28 09:55:00,201.63,201.86,200.95,201.73,12229.0,201.63,201.86,200.95,201.73,12229.0
2022-11-28 10:00:00,201.59,201.82,201.3,201.65,9845.0,201.59,201.82,201.3,201.65,9845.0
2022-11-28 10:05:00,201.58,202.19,201.15,202.19,5884.0,201.58,202.19,201.15,202.19,5884.0
2022-11-28 10:10:00,202.12,202.4,201.91,202.24,6668.0,202.12,202.4,201.91,202.24,6668.0
2022-11-28 10:15:00,202.27,202.34,202.0,202.24,11752.0,202.27,202.34,202.0,202.24,11752.0
2022-11-28 10:20:00,202.19,202.2,201.36,201.42,8252.0,202.19,202.2,201.36,201.42,8252.0
2022-11-28 10:25:00,201.42,201.42,200.64,201.14,9692.0,201.42,201.42,200.64,201.14,9692.0
2022-11-28 10:30:00,201.06,201.52,200.95,201.27,12542.0,201.06,201.52,200.95,201.27,12542.0
2022-11-28 10:35:00,201.28,201.9,201.28,201.59,9434.0,201.28,201.9,201.28,201.59,9434.0
2022-11-28 10:40:00,201.52,201.8,201.19,201.26,8583.0,201.52,201.8,201.19,201.26,8583.0
2022-11-28 10:45:00,201.2,201.22,200.77,200.77,8485.0,201.2,201.22,200.77,200.77,8485.0
2022-11-28 10:50:00,200.63,200.8,200.26,200.46,5675.0,200.63,200.8,200.26,200.46,5675.0
2022-11-28 10:55:00,200.58,200.8,200.18,200.18,7717.0,200.58,200.8,200.18,200.18,7717.0
2022-11-28 11:00:00,200.16,200.6,200.02,200.47,7661.0,200.16,200.6,200.02,200.47,7661.0
2022-11-28 11:05:00,200.25,200.34,199.87,200.04,14607.0,200.25,200.34,199.87,200.04,14607.0
2022-11-28 11:10:00,199.97,200.28,199.78,200.13,6050.0,199.97,200.28,199.78,200.13,6050.0
2022-11-28 11:15:00,200.25,200.35,199.96,199.98,11098.0,200.25,200.35,199.96,199.98,11098.0
2022-11-28 11:20:00,199.91,199.94,199.59,199.68,7240.0,199.91,199.94,199.59,199.68,7240.0
2022-11-28 11:25:00,199.65,199.75,199.24,199.24,10943.0,199.65,199.75,199.24,199.24,10943.0
2022-11-28 11:30:00,199.29,199.45,199.2,199.28,7100.0,199.29,199.45,199.2,199.28,7100.0
2022-11-28 11:35:00,199.34,199.39,199.08,199.28,5623.0,199.34,199.39,199.08,199.28,5623.0
2022-11-28 11:40:00,199.28,199.51,199.08,199.08,7115.0,199.28,199.51,199.08,199.08,7115.0
2022-11-28 11:45:00,199.06,199.22,199.02,199.15,4051.0,199.06,199.22,199.02,199.15,4051.0
2022-11-28 11:50:00,199.11,199.55,198.96,199.52,5421.0,199.11,199.55,198.96,199.52,5421.0
2022-11-28 11:55:00,199.46,199.49,198.98,198.98,7038.0,199.46,199.49,198.98,198.98,7038.0
2022-11-28 12:00:00,198.98,199.2,197.98,198.23,11784.0,198.98,199.2,197.98,198.23,11784.0
2022-11-28 12:05:00,198.26,198.95,198.26,198.26,10100.0,198.26,198.95,198.26,198.26,10100.0
2022-11-28 12:10:00,198.12,198.37,198.09,198.31,2461.0,198.12,198.37,198.09,198.31,2461.0
2022-11-28 12:15:00,198.38,198.69,198.22,198.36,10400.0,198.38,198.69,198.22,198.36,10400.0
2022-11-28 12:20:00,198.35,198.57,198.22,198.24,8081.0,198.35,198.57,198.22,198.24,8081.0
2022-11-28 12:25:00,198.25,198.46,198.13,198.16,6740.0,198.25,198.46,198.13,198.16,6740.0
2022-11-28 12:30:00,198.18,198.25,198.0,198.0,4127.0,198.18,198.25,198.0,198.0,4127.0
2022-11-28 12:35:00,198.0,198.67,198.0,198.67,7754.0,198.0,198.67,198.0,198.67,7754.0
2022-11-28 12:40:00,198.59,198.68,198.32,198.47,6112.0,198.59,198.68,198.32,198.47,6112.0
2022-11-28 12:45:00,198.48,198.69,198.32,198.47,4826.0,198.48,198.69,198.32,198.47,4826.0
2022-11-28 12:50:00,198.39,198.39,197.99,198.13,4171.0,198.39,198.39,197.99,198.13,4171.0
2022-11-28 12:55:00,197.99,198.17,197.65,197.66,4800.0,197.99,198.17,197.65,197.66,4800.0
2022-11-28 13:00:00,197.61,197.8,197.5,197.57,4107.0,197.61,197.8,197.5,197.57,4107.0
2022-11-28 13:05:00,197.58,197.85,197.54,197.55,5361.0,197.58,197.85,197.54,197.55,5361.0
2022-11-28 13:10:00,197.63,197.7,197.4,197.6,3462.0,197.63,197.7,197.4,197.6,3462.0
2022-11-28 13:15:00,197.52,197.59,197.4,197.59,2550.0,197.52,197.59,197.4,197.59,2550.0
2022-11-28 13:20:00,197.53,198.07,197.52,198.07,6686.0,197.53,198.07,197.52,198.07,6686.0
2022-11-28 13:25:00,198.14,198.23,197.92,198.11,3540.0,198.14,198.23,197.92,198.11,3540.0
2022-11-28 13:30:00,198.06,198.06,197.69,197.8,5461.0,198.06,198.06,197.69,197.8,5461.0
2022-11-28 13:35:00,197.75,197.98,197.6,197.92,2731.0,197.75,197.98,197.6,197.92,2731.0
2022-11-28 13:40:00,198.03,198.05,197.71,197.71,2145.0,198.03,198.05,197.71,197.71,2145.0
2022-11-28 13:45:00,197.7,197.83,197.63,197.75,2667.0,197.7,197.83,197.63,197.75,2667.0
2022-11-28 13:50:00,197.71,197.77,197.51,197.62,7216.0,197.71,197.77,197.51,197.62,7216.0
2022-11-28 13:55:00,197.57,197.59,197.09,197.23,5555.0,197.57,197.59,197.09,197.23,5555.0
2022-11-28 14:00:00,197.18,197.23,196.84,196.91,4407.0,197.18,197.23,196.84,196.91,4407.0
2022-11-28 14:05:00,196.91,196.95,196.77,196.86,9207.0,196.91,196.95,196.77,196.86,9207.0
2022-11-28 14:10:00,196.79,196.97,196.74,196.84,12275.0,196.79,196.97,196.74,196.84,12275.0
2022-11-28 14:15:00,196.8,196.82,196.5,196.71,10682.0,196.8,196.82,196.5,196.71,10682.0
2022-11-28 14:20:00,196.61,196.65,196.0,196.29,18492.0,196.61,196.65,196.0,196.29,18492.0
2022-11-28 14:25:00,196.29,196.5,196.17,196.44,3621.0,196.29,196.5,196.17,196.44,3621.0
2022-11-28 14:30:00,196.41,196.61,196.29,196.53,5598.0,196.41,196.61,196.29,196.53,5598.0
2022-11-28 14:35:00,196.53,196.53,196.19,196.32,2480.0,196.53,196.53,196.19,196.32,2480.0
2022-11-28 14:40:00,196.27,196.5,196.27,196.45,3362.0,196.27,196.5,196.27,196.45,3362.0
2022-11-28 14:45:00,196.54,196.56,196.31,196.41,2300.0,196.54,196.56,196.31,196.41,2300.0
2022-11-28 14:50:00,196.42,196.53,196.35,196.35,3758.0,196.42,196.53,196.35,196.35,3758.0
2022-11-28 14:55:00,196.36,196.36,196.14,196.14,2872.0,196.36,196.36,196.14,196.14,2872.0
2022-11-28 15:00:00,196.18,196.18,195.86,196.12,5039.0,196.18,196.18,195.86,196.12,5039.0
2022-11-28 15:05:00,196.04,196.1,195.56,195.66,7546.0,196.04,196.1,195.56,195.66,7546.0
2022-11-28 15:10:00,195.53,195.69,195.34,195.44,7188.0,195.53,195.69,195.34,195.44,7188.0
2022-11-28 15:15:00,195.38,195.58,195.36,195.56,10474.0,195.38,195.58,195.36,195.56,10474.0
2022-11-28 15:20:00,195.61,195.77,195.26,195.26,8432.0,195.61,195.77,195.26,195.26,8432.0
2022-11-28 15:25:00,195.24,195.3,195.09,195.27,8645.0,195.24,195.3,195.09,195.27,8645.0
2022-11-28 15:30:00,195.27,195.27,194.79,195.01,29619.0,195.27,195.27,194.79,195.01,29619.0
2022-11-28 15:35:00,195.06,195.2,194.85,194.86,34751.0,195.06,195.2,194.85,194.86,34751.0
2022-11-28 15:40:00,194.86,195.31,194.79,195.31,30460.0,194.86,195.31,194.79,195.31,30460.0
2022-11-28 15:45:00,195.32,195.33,195.05,195.11,11476.0,195.32,195.33,195.05,195.11,11476.0
2022-11-28 15:50:00,195.16,195.58,195.11,195.36,36620.0,195.16,195.58,195.11,195.36,36620.0
2022-11-28 15:55:00,195.29,195.53,195.25,195.33,82622.0,195.29,195.53,195.25,195.33,82622.0
2022-11-29 09:30:00,195.4,196.53,195.4,195.99,35763.0,195.4,196.53,195.4,195.99,35763.0
2022-11-29 09:35:00,195.6,195.65,195.0,195.3,8840.0,195.6,195.65,195.0,195.3,8840.0
2022-11-29 09:40:00,195.44,195.44,194.79,194.91,9663.0,195.44,195.44,194.79,194.91,9663.0
2022-11-29 09:45:00,194.93,195.5,194.75,195.09,7733.0,194.93,195.5,194.75,195.09,7733.0
2022-11-29 09:50:00,194.95,195.24,194.39,194.67,8422.0,194.95,195.24,194.39,194.67,8422.0
2022-11-29 09:55:00,194.69,194.69,193.85,194.17,4238.0,194.69,194.69,193.85,194.17,4238.0
2022-11-29 10:00:00,194.27,194.63,194.18,194.21,5581.0,194.27,194.63,194.18,194.21,5581.0
2022-11-29 10:05:00,194.21,194.45,194.01,194.01,6368.0,194.21,194.45,194.01,194.01,6368.0
2022-11-29 10:10:00,194.06,194.14,193.17,193.18,6041.0,194.06,194.14,193.17,193.18,6041.0
2022-11-29 10:15:00,193.21,193.77,193.14,193.3,8187.0,193.21,193.77,193.14,193.3,8187.0
2022-11-29 10:20:00,193.42,193.77,193.28,193.35,6013.0,193.42,193.77,193.28,193.35,6013.0
2022-11-29 10:25:00,193.37,193.65,193.24,193.54,5481.0,193.37,193.65,193.24,193.54,5481.0
2022-11-29 10:30:00,193.59,193.95,193.39,193.41,6150.0,193.59,193.95,193.39,193.41,6150.0
2022-11-29 10:35:00,193.5,193.63,193.13,193.15,7518.0,193.5,193.63,193.13,193.15,7518.0
2022-11-29 10:40:00,193.24,193.36,193.01,193.26,7607.0,193.24,193.36,193.01,193.26,7607.0
2022-11-29 10:45:00,193.25,193.81,193.24,193.71,7078.0,193.25,193.81,193.24,193.71,7078.0
2022-11-29 10:50:00,193.69,193.71,192.79,192.9,6581.0,193.69,193.71,192.79,192.9,6581.0
2022-11-29 10:55:00,192.97,193.43,192.87,193.2,6179.0,192.97,193.43,192.87,193.2,6179.0
2022-11-29 11:00:00,193.23,193.44,192.21,192.22,9331.0,193.23,193.44,192.21,192.22,9331.0
2022-11-29 11:05:00,192.49,192.49,191.84,191.84,14686.0,192.49,192.49,191.84,191.84,14686.0
2022-11-29 11:10:00,191.92,192.18,191.71,192.1,16508.0,191.92,192.18,191.71,192.1,16508.0
2022-11-29 11:15:00,192.1,192.1,191.31,191.33,9342.0,192.1,192.1,191.31,191.33,9342.0
2022-11-29 11:20:00,191.21,191.34,190.96,191.14,9951.0,191.21,191.34,190.96,191.14,9951.0
2022-11-29 11:25:00,191.15,191.22,191.0,191.0,5718.0,191.15,191.22,191.0,191.0,5718.0
2022-11-29 11:30:00,191.0,191.38,191.0,191.1,5560.0,191.0,191.38,191.0,191.1,5560.0
2022-11-29 11:35:00,191.1,191.41,191.08,191.41,5913.0,191.1,191.41,191.08,191.41,5913.0
2022-11-29 11:40:00,191.36,191.44,191.23,191.35,5098.0,191.36,191.44,191.23,191.35,5098.0
2022-11-29 11:45:00,191.29,191.38,191.14,191.14,4738.0,191.29,191.38,191.14,191.14,4738.0
2022-11-29 11:50:00,191.26,191.46,191.08,191.46,3200.0,191.26,191.46,191.08,191.46,3200.0
2022-11-29 11:55:00,191.46,191.86,191.45,191.84,6229.0,191.46,191.86,191.45,191.84,6229.0
2022-11-29 12:00:00,191.85,192.03,191.76,191.81,5854.0,191.85,192.03,191.76,191.81,5854.0
2022-11-29 12:05:00,191.83,192.02,191.74,191.98,4979.0,191.83,192.02,191.74,191.98,4979.0
2022-11-29 12:10:00,192.0,192.0,191.47,191.62,5400.0,192.0,192.0,191.47,191.62,5400.0
2022-11-29 12:15:00,191.74,191.97,191.52,191.96,3082.0,191.74,191.97,191.52,191.96,3082.0
2022-11-29 12:20:00,191.93,192.01,191.79,191.95,7961.0,191.93,192.01,191.79,191.95,7961.0
2022-11-29 12:25:00,191.88,192.27,191.7,192.09,3474.0,191.88,192.27,191.7,192.09,3474.0
2022-11-29 12:30:00,192.2,192.43,192.19,192.43,3300.0,192.2,192.43,192.19,192.43,3300.0
2022-11-29 12:35:00,192.5,193.09,192.33,193.09,9700.0,192.5,193.09,192.33,193.09,9700.0
2022-11-29 12:40:00,193.03,193.27,193.02,193.19,2001.0,193.03,193.27,193.02,193.19,2001.0
2022-11-29 12:45:00,193.19,193.53,193.01,193.53,3478.0,193.19,193.53,193.01,193.53,3478.0
2022-11-29 12:50:00,193.5,193.98,193.49,193.84,6755.0,193.5,193.98,193.49,193.84,6755.0
2022-11-29 12:55:00,193.84,194.23,193.84,193.98,6701.0,193.84,194.23,193.84,193.98,6701.0
2022-11-29 13:00:00,193.98,194.16,193.79,194.03,17292.0,193.98,194.16,193.79,194.03,17292.0
2022-11-29 13:05:00,194.08,194.45,193.97,194.44,13665.0,194.08,194.45,193.97,194.44,13665.0
2022-11-29 13:10:00,194.49,194.9,194.31,194.86,10290.0,194.49,194.9,194.31,194.86,10290.0
2022-11-29 13:15:00,194.76,194.76,194.01,194.05,29772.0,194.76,194.76,194.01,194.05,29772.0
2022-11-29 13:20:00,194.1,194.38,194.01,194.34,7642.0,194.1,194.38,194.01,194.34,7642.0
2022-11-29 13:25:00,194.36,194.38,193.78,193.79,13088.0,194.36,194.38,193.78,193.79,13088.0
2022-11-29 13:30:00,193.78,194.11,193.68,194.1,6476.0,193.78,194.11,193.68,194.1,6476.0
2022-11-29 13:35:00,194.09,194.54,194.06,194.48,9100.0,194.09,194.54,194.06,194.48,9100.0
2022-11-29 13:40:00,194.53,194.72,194.42,194.72,10644.0,194.53,194.72,194.42,194.72,10644.0
2022-11-29 13:45:00,194.75,195.06,194.72,195.02,4554.0,194.75,195.06,194.72,195.02,4554.0
2022-11-29 13:50:00,195.02,195.08,194.41,194.83,15550.0,195.02,195.08,194.41,194.83,15550.0
2022-11-29 13:55:00,194.75,195.05,194.7,195.04,6772.0,194.75,195.05,194.7,195.04,6772.0
2022-11-29 14:00:00,195.07,195.5,195.05,195.35,9757.0,195.07,195.5,195.05,195.35,9757.0
2022-11-29 14:05:00,195.36,195.37,195.13,195.22,6036.0,195.36,195.37,195.13,195.22,6036.0
2022-11-29 14:10:00,195.25,195.25,195.09,195.23,4034.0,195.25,195.25,195.09,195.23,4034.0
2022-11-29 14:15:00,195.24,195.24,194.77,194.77,5320.0,195.24,195.24,194.77,194.77,5320.0
2022-11-29 14:20:00,194.83,194.86,194.49,194.49,5940.0,194.83,194.86,194.49,194.49,5940.0
2022-11-29 14:25:00,194.54,194.69,194.43,194.6,6894.0,194.54,194.69,194.43,194.6,6894.0
2022-11-29 14:30:00,194.65,194.66,194.37,194.53,6293.0,194.65,194.66,194.37,194.53,6293.0
2022-11-29 14:35:00,194.51,194.64,194.37,194.58,8117.0,194.51,194.64,194.37,194.58,8117.0
2022-11-29 14:40:00,194.69,194.75,194.4,194.49,7723.0,194.69,194.75,194.4,194.49,7723.0
2022-11-29 14:45:00,194.49,194.59,194.41,194.56,3412.0,194.49,194.59,194.41,194.56,3412.0
2022-11-29 14:50:00,194.55,194.74,194.49,194.64,3007.0,194.55,194.74,194.49,194.64,3007.0
2022-11-29 14:55:00,194.7,194.77,194.59,194.75,4200.0,194.7,194.77,194.59,194.75,4200.0
2022-11-29 15:00:00,194.75,194.86,194.43,194.45,5259.0,194.75,194.86,194.43,194.45,5259.0
2022-11-29 15:05:00,194.4,194.87,194.4,194.87,3374.0,194.4,194.87,194.4,194.87,3374.0
2022-11-29 15:10:00,194.87,194.88,194.72,194.88,3539.0,194.87,194.88,194.72,194.88,3539.0
2022-11-29 15:15:00,194.99,195.03,194.88,194.99,6404.0,194.99,195.03,194.88,194.99,6404.0
2022-11-29 15:20:00,194.94,195.1,194.72,194.72,8516.0,194.94,195.1,194.72,194.72,8516.0
2022-11-29 15:25:00,194.78,195.0,194.62,194.9,8086.0,194.78,195.0,194.62,194.9,8086.0
2022-11-29 15:30:00,194.9,195.11,194.65,195.11,10953.0,194.9,195.11,194.65,195.11,10953.0
2022-11-29 15:35:00,195.14,195.2,194.92,194.92,7576.0,195.14,195.2,194.92,194.92,7576.0
2022-11-29 15:40:00,194.9,195.12,194.89,194.91,6856.0,194.9,195.12,194.89,194.91,6856.0
2022-11-29 15:45:00,194.85,194.86,194.56,194.72,8820.0,194.85,194.86,194.56,194.72,8820.0
2022-11-29 15:50:00,194.66,195.2,194.51,195.11,31886.0,194.66,195.2,194.51,195.11,31886.0
2022-11-29 15:55:00,195.14,195.3,195.08,195.18,57277.0,195.14,195.3,195.08,195.18,57277.0
2022-11-30 09:30:00,195.32,196.43,194.58,196.21,28333.0,195.32,196.43,194.58,196.21,28333.0
2022-11-30 09:35:00,196.07,197.24,196.0,197.24,19749.0,196.07,197.24,196.0,197.24,19749.0
2022-11-30 09:40:00,197.09,197.82,196.51,197.82,12807.0,197.09,197.82,196.51,197.82,12807.0
2022-11-30 09:45:00,197.82,197.82,196.6,196.86,12974.0,197.82,197.82,196.6,196.86,12974.0
2022-11-30 09:50:00,196.75,196.75,196.05,196.63,11466.0,196.75,196.75,196.05,196.63,11466.0
2022-11-30 09:55:00,196.6,197.33,196.6,197.09,14473.0,196.6,197.33,196.6,197.09,14473.0
2022-11-30 10:00:00,197.12,197.14,196.32,197.14,14290.0,197.12,197.14,196.32,197.14,14290.0
2022-11-30 10:05:00,197.14,197.68,196.74,197.44,27040.0,197.14,197.68,196.74,197.44,27040.0
2022-11-30 10:10:00,197.47,197.6,196.31,196.48,10902.0,197.47,197.6,196.31,196.48,10902.0
2022-11-30 10:15:00,196.39,196.95,195.96,196.25,34911.0,196.39,196.95,195.96,196.25,34911.0
2022-11-30 10:20:00,196.33,196.84,196.08,196.84,15574.0,196.33,196.84,196.08,196.84,15574.0
2022-11-30 10:25:00,196.74,197.43,196.66,197.33,14055.0,196.74,197.43,196.66,197.33,14055.0
2022-11-30 10:30:00,197.38,197.57,196.69,196.76,20057.0,197.38,197.57,196.69,196.76,20057.0
2022-11-30 10:35:00,196.75,196.91,196.17,196.31,18246.0,196.75,196.91,196.17,196.31,18246.0
2022-11-30 10:40:00,196.31,196.67,196.21,196.63,4091.0,196.31,196.67,196.21,196.63,4091.0
2022-11-30 10:45:00,196.48,196.48,196.05,196.36,1567.0,196.48,196.48,196.05,196.36,1567.0
2022-11-30 10:50:00,196.32,196.57,196.11,196.15,6847.0,196.32,196.57,196.11,196.15,6847.0
2022-11-30 10:55:00,196.08,196.37,196.06,196.06,5179.0,196.08,196.37,196.06,196.06,5179.0
2022-11-30 11:00:00,195.98,196.0,195.32,195.53,5605.0,195.98,196.0,195.32,195.53,5605.0
2022-11-30 11:05:00,195.41,195.78,195.41,195.73,3436.0,195.41,195.78,195.41,195.73,3436.0
2022-11-30 11:10:00,195.74,195.94,195.56,195.61,3543.0,195.74,195.94,195.56,195.61,3543.0
2022-11-30 11:15:00,195.67,195.68,195.16,195.27,5000.0,195.67,195.68,195.16,195.27,5000.0
2022-11-30 11:20:00,195.23,195.38,195.0,195.19,4100.0,195.23,195.38,195.0,195.19,4100.0
2022-11-30 11:25:00,195.11,195.37,195.08,195.3,8398.0,195.11,195.37,195.08,195.3,8398.0
2022-11-30 11:30:00,195.3,195.5,195.17,195.45,10969.0,195.3,195.5,195.17,195.45,10969.0
2022-11-30 11:35:00,195.44,195.79,195.41,195.77,5756.0,195.44,195.79,195.41,195.77,5756.0
2022-11-30 11:40:00,195.78,195.86,195.7,195.83,3961.0,195.78,195.86,195.7,195.83,3961.0
2022-11-30 11:45:00,195.73,195.82,195.48,195.7,4421.0,195.73,195.82,195.48,195.7,4421.0
2022-11-30 11:50:00,195.68,195.98,195.68,195.85,6528.0,195.68,195.98,195.68,195.85,6528.0
2022-11-30 11:55:00,195.91,195.96,195.63,195.88,4100.0,195.91,195.96,195.63,195.88,4100.0
2022-11-30 12:00:00,195.85,195.96,195.52,195.8,8264.0,195.85,195.96,195.52,195.8,8264.0
2022-11-30 12:05:00,195.82,195.82,195.53,195.62,10863.0,195.82,195.82,195.53,195.62,10863.0
2022-11-30 12:10:00,195.57,195.74,195.16,195.16,4963.0,195.57,195.74,195.16,195.16,4963.0
2022-11-30 12:15:00,195.09,195.21,194.57,194.57,5622.0,195.09,195.21,194.57,194.57,5622.0
2022-11-30 12:20:00,194.53,194.54,194.15,194.27,4672.0,194.53,194.54,194.15,194.27,4672.0
2022-11-30 12:25:00,194.26,194.69,194.11,194.66,10303.0,194.26,194.69,194.11,194.66,10303.0
2022-11-30 12:30:00,194.69,195.12,194.68,195.11,7416.0,194.69,195.12,194.68,195.11,7416.0
2022-11-30 12:35:00,195.06,195.11,194.56,194.56,5859.0,195.06,195.11,194.56,194.56,5859.0
2022-11-30 12:40:00,194.62,195.04,194.51,194.91,8983.0,194.62,195.04,194.51,194.91,8983.0
2022-11-30 12:45:00,194.9,195.07,194.83,194.92,12876.0,194.9,195.07,194.83,194.92,12876.0
2022-11-30 12:50:00,194.9,194.98,194.71,194.75,10724.0,194.9,194.98,194.71,194.75,10724.0
2022-11-30 12:55:00,194.74,194.84,194.46,194.46,19759.0,194.74,194.84,194.46,194.46,19759.0
2022-11-30 13:00:00,194.48,194.73,194.46,194.73,13950.0,194.48,194.73,194.46,194.73,13950.0
2022-11-30 13:05:00,194.72,194.84,194.48,194.69,21264.0,194.72,194.84,194.48,194.69,21264.0
2022-11-30 13:10:00,194.69,194.72,194.52,194.58,21770.0,194.69,194.72,194.52,194.58,21770.0
2022-11-30 13:15:00,194.59,194.68,194.47,194.56,14685.0,194.59,194.68,194.47,194.56,14685.0
2022-11-30 13:20:00,194.55,194.6,194.49,194.57,7370.0,194.55,194.6,194.49,194.57,7370.0
2022-11-30 13:25:00,194.58,194.63,194.35,194.4,17709.0,194.58,194.63,194.35,194.4,17709.0
2022-11-30 13:30:00,194.28,196.14,193.93,195.27,37832.0,194.28,196.14,193.93,195.27,37832.0
2022-11-30 13:35:00,195.41,196.56,195.2,196.21,25361.0,195.41,196.56,195.2,196.21,25361.0
2022-11-30 13:40:00,196.21,196.54,195.19,195.41,71158.0,196.21,196.54,195.19,195.41,71158.0
2022-11-30 13:45:00,195.48,195.8,194.81,195.51,32879.0,195.48,195.8,194.81,195.51,32879.0
2022-11-30 13:50:00,195.52,195.91,195.22,195.91,21145.0,195.52,195.91,195.22,195.91,21145.0
2022-11-30 13:55:00,195.91,197.84,195.91,197.83,10295.0,195.91,197.84,195.91,197.83,10295.0
2022-11-30 14:00:00,197.62,198.88,197.62,198.3,28292.0,197.62,198.88,197.62,198.3,28292.0
2022-11-30 14:05:00,198.24,199.73,198.24,199.26,23122.0,198.24,199.73,198.24,199.26,23122.0
2022-11-30 14:10:00,199.31,200.05,199.18,200.0,37633.0,199.31,200.05,199.18,200.0,37633.0
2022-11-30 14:15:00,200.0,201.45,200.0,201.44,10613.0,200.0,201.45,200.0,201.44,10613.0
2022-11-30 14:20:00,201.5,201.78,200.8,200.8,25339.0,201.5,201.78,200.8,200.8,25339.0
2022-11-30 14:25:00,200.56,200.9,200.46,200.72,23541.0,200.56,200.9,200.46,200.72,23541.0
2022-11-30 14:30:00,200.57,201.12,200.34,200.45,14069.0,200.57,201.12,200.34,200.45,14069.0
2022-11-30 14:35:00,200.31,200.57,199.65,199.78,14317.0,200.31,200.57,199.65,199.78,14317.0
2022-11-30 14:40:00,199.86,199.89,199.14,199.34,8057.0,199.86,199.89,199.14,199.34,8057.0
2022-11-30 14:45:00,199.24,199.96,199.16,199.96,9520.0,199.24,199.96,199.16,199.96,9520.0
2022-11-30 14:50:00,200.02,200.16,199.48,199.64,8715.0,200.02,200.16,199.48,199.64,8715.0
2022-11-30 14:55:00,199.64,200.05,199.26,200.02,9034.0,199.64,200.05,199.26,200.02,9034.0
2022-11-30 15:00:00,200.03,200.2,199.9,200.2,12014.0,200.03,200.2,199.9,200.2,12014.0
2022-11-30 15:05:00,200.15,200.3,199.99,200.23,18256.0,200.15,200.3,199.99,200.23,18256.0
2022-11-30 15:10:00,200.22,200.41,199.95,200.21,5218.0,200.22,200.41,199.95,200.21,5218.0
2022-11-30 15:15:00,200.2,200.45,199.96,200.05,30960.0,200.2,200.45,199.96,200.05,30960.0
2022-11-30 15:20:00,200.1,200.69,200.08,200.43,30179.0,200.1,200.69,200.08,200.43,30179.0
2022-11-30 15:25:00,200.34,200.54,200.14,200.23,34147.0,200.34,200.54,200.14,200.23,34147.0
2022-11-30 15:30:00,200.23,200.74,200.19,200.41,57394.0,200.23,200.74,200.19,200.41,57394.0
2022-11-30 15:35:00,200.46,200.95,200.2,200.36,27186.0,200.46,200.95,200.2,200.36,27186.0
2022-11-30 15:40:00,200.35,200.49,200.11,200.17,24320.0,200.35,200.49,200.11,200.17,24320.0
2022-11-30 15:45:00,200.17,200.37,200.03,200.16,45677.0,200.17,200.37,200.03,200.16,45677.0
2022-11-30 15:50:00,200.24,202.81,200.22,201.68,273061.0,200.24,202.81,200.22,201.68,273061.0
2022-11-30 15:55:00,202.01,202.7,201.69,201.89,386179.0,202.01,202.7,201.69,201.89,386179.0
2022-12-01 09:30:00,202.37,205.38,202.11,204.7,31146.0,202.37,205.38,202.11,204.7,31146.0
2022-12-01 09:35:00,205.15,206.32,203.93,204.03,23297.0,205.15,206.32,203.93,204.03,23297.0
2022-12-01 09:40:00,204.21,204.75,203.9,204.65,28487.0,204.21,204.75,203.9,204.65,28487.0
2022-12-01 09:45:00,204.64,206.64,204.25,206.18,28488.0,204.64,206.64,204.25,206.18,28488.0
2022-12-01 09:50:00,206.19,208.25,205.97,207.83,11178.0,206.19,208.25,205.97,207.83,11178.0
2022-12-01 09:55:00,207.99,208.7,207.4,207.4,22485.0,207.99,208.7,207.4,207.4,22485.0
2022-12-01 10:00:00,207.47,207.76,206.74,207.03,14311.0,207.47,207.76,206.74,207.03,14311.0
2022-12-01 10:05:00,207.16,207.52,206.43,206.7,12990.0,207.16,207.52,206.43,206.7,12990.0
2022-12-01 10:10:00,206.81,206.84,204.98,205.32,19117.0,206.81,206.84,204.98,205.32,19117.0
2022-12-01 10:15:00,205.5,205.58,204.1,204.54,8860.0,205.5,205.58,204.1,204.54,8860.0
2022-12-01 10:20:00,204.77,204.88,203.8,203.8,5608.0,204.77,204.88,203.8,203.8,5608.0
2022-12-01 10:25:00,203.68,204.44,203.42,203.65,5410.0,203.68,204.44,203.42,203.65,5410.0
2022-12-01 10:30:00,203.42,204.3,202.86,204.3,17854.0,203.42,204.3,202.86,204.3,17854.0
2022-12-01 10:35:00,204.31,204.31,203.79,204.25,3234.0,204.31,204.31,203.79,204.25,3234.0
2022-12-01 10:40:00,204.18,204.56,203.93,204.4,4626.0,204.18,204.56,203.93,204.4,4626.0
2022-12-01 10:45:00,204.25,205.05,203.9,204.45,34321.0,204.25,205.05,203.9,204.45,34321.0
2022-12-01 10:50:00,204.46,205.32,204.44,204.94,4991.0,204.46,205.32,204.44,204.94,4991.0
2022-12-01 10:55:00,204.82,206.01,204.76,206.01,5514.0,204.82,206.01,204.76,206.01,5514.0
2022-12-01 11:00:00,206.0,206.44,205.8,206.03,21238.0,206.0,206.44,205.8,206.03,21238.0
2022-12-01 11:05:00,206.03,206.36,205.8,206.36,4423.0,206.03,206.36,205.8,206.36,4423.0
2022-12-01 11:10:00,206.48,206.48,205.93,206.25,5060.0,206.48,206.48,205.93,206.25,5060.0
2022-12-01 11:15:00,206.18,206.42,205.13,205.39,13837.0,206.18,206.42,205.13,205.39,13837.0
2022-12-01 11:20:00,205.38,205.54,205.04,205.29,15244.0,205.38,205.54,205.04,205.29,15244.0
2022-12-01 11:25:00,205.33,205.62,205.11,205.11,2500.0,205.33,205.62,205.11,205.11,2500.0
2022-12-01 11:30:00,205.25,205.59,205.2,205.59,3713.0,205.25,205.59,205.2,205.59,3713.0
2022-12-01 11:35:00,205.66,205.88,205.19,205.41,4998.0,205.66,205.88,205.19,205.41,4998.0
2022-12-01 11:40:00,205.41,205.97,205.41,205.74,7736.0,205.41,205.97,205.41,205.74,7736.0
2022-12-01 11:45:00,205.78,206.0,205.36,205.43,3868.0,205.78,206.0,205.36,205.43,3868.0
2022-12-01 11:50:00,205.39,205.71,205.21,205.54,8919.0,205.39,205.71,205.21,205.54,8919.0
2022-12-01 11:55:00,205.51,206.16,205.4,206.06,10531.0,205.51,206.16,205.4,206.06,10531.0
2022-12-01 12:00:00,206.08,206.08,204.89,205.09,7572.0,206.08,206.08,204.89,205.09,7572.0
2022-12-01 12:05:00,205.08,205.25,204.79,205.25,4411.0,205.08,205.25,204.79,205.25,4411.0
2022-12-01 12:10:00,205.26,205.61,205.02,205.39,7722.0,205.26,205.61,205.02,205.39,7722.0
2022-12-01 12:15:00,205.52,205.8,205.44,205.47,7137.0,205.52,205.8,205.44,205.47,7137.0
2022-12-01 12:20:00,205.57,205.94,205.57,205.93,4167.0,205.57,205.94,205.57,205.93,4167.0
2022-12-01 12:25:00,205.89,206.2,205.85,206.09,4546.0,205.89,206.2,205.85,206.09,4546.0
2022-12-01 12:30:00,206.09,206.62,206.09,206.43,5068.0,206.09,206.62,206.09,206.43,5068.0
2022-12-01 12:35:00,206.39,206.47,206.18,206.21,2904.0,206.39,206.47,206.18,206.21,2904.0
2022-12-01 12:40:00,206.31,206.31,205.77,205.77,5113.0,206.31,206.31,205.77,205.77,5113.0
2022-12-01 12:45:00,206.0,206.06,205.62,205.7,3536.0,206.0,206.06,205.62,205.7,3536.0
2022-12-01 12:50:00,205.73,206.08,205.73,205.76,2689.0,205.73,206.08,205.73,205.76,2689.0
2022-12-01 12:55:00,205.76,205.87,205.67,205.77,1400.0,205.76,205.87,205.67,205.77,1400.0
2022-12-01 13:00:00,205.86,206.02,205.74,206.02,1300.0,205.86,206.02,205.74,206.02,1300.0
2022-12-01 13:05:00,206.06,206.45,206.03,206.43,3801.0,206.06,206.45,206.03,206.43,3801.0
2022-12-01 13:10:00,206.45,206.46,206.22,206.43,5408.0,206.45,206.46,206.22,206.43,5408.0
2022-12-01 13:15:00,206.5,206.5,205.47,205.62,5552.0,206.5,206.5,205.47,205.62,5552.0
2022-12-01 13:20:00,205.5,205.73,205.49,205.73,2821.0,205.5,205.73,205.49,205.73,2821.0
2022-12-01 13:25:00,205.75,206.13,205.75,205.84,5450.0,205.75,206.13,205.75,205.84,5450.0
2022-12-01 13:30:00,205.82,206.3,205.82,206.11,4645.0,205.82,206.3,205.82,206.11,4645.0
2022-12-01 13:35:00,206.05,206.39,206.0,206.24,3282.0,206.05,206.39,206.0,206.24,3282.0
2022-12-01 13:40:00,206.29,206.52,206.18,206.52,1425.0,206.29,206.52,206.18,206.52,1425.0
2022-12-01 13:45:00,206.58,206.79,206.41,206.74,6958.0,206.58,206.79,206.41,206.74,6958.0
2022-12-01 13:50:00,206.77,206.82,206.61,206.77,2255.0,206.77,206.82,206.61,206.77,2255.0
2022-12-01 13:55:00,206.83,207.08,206.82,207.05,4095.0,206.83,207.08,206.82,207.05,4095.0
2022-12-01 14:00:00,207.06,207.08,206.65,206.71,5391.0,207.06,207.08,206.65,206.71,5391.0
2022-12-01 14:05:00,206.71,206.98,206.64,206.91,7078.0,206.71,206.98,206.64,206.91,7078.0
2022-12-01 14:10:00,206.88,207.31,206.88,207.3,4641.0,206.88,207.31,206.88,207.3,4641.0
2022-12-01 14:15:00,207.23,207.32,207.14,207.32,3400.0,207.23,207.32,207.14,207.32,3400.0
2022-12-01 14:20:00,207.29,207.35,207.0,207.09,5090.0,207.29,207.35,207.0,207.09,5090.0
2022-12-01 14:25:00,207.12,207.33,207.05,207.16,3472.0,207.12,207.33,207.05,207.16,3472.0
2022-12-01 14:30:00,207.15,207.37,206.99,207.36,6464.0,207.15,207.37,206.99,207.36,6464.0
2022-12-01 14:35:00,207.31,207.4,207.12,207.22,5692.0,207.31,207.4,207.12,207.22,5692.0
2022-12-01 14:40:00,207.11,207.29,207.01,207.01,5307.0,207.11,207.29,207.01,207.01,5307.0
2022-12-01 14:45:00,206.96,207.47,206.96,207.37,5025.0,206.96,207.47,206.96,207.37,5025.0
2022-12-01 14:50:00,207.42,207.6,207.22,207.6,5565.0,207.42,207.6,207.22,207.6,5565.0
2022-12-01 14:55:00,207.53,207.76,207.39,207.58,4015.0,207.53,207.76,207.39,207.58,4015.0
2022-12-01 15:00:00,207.7,207.83,207.58,207.75,2321.0,207.7,207.83,207.58,207.75,2321.0
2022-12-01 15:05:00,207.81,208.06,207.72,208.03,5585.0,207.81,208.06,207.72,208.03,5585.0
2022-12-01 15:10:00,207.88,207.9,207.5,207.5,4908.0,207.88,207.9,207.5,207.5,4908.0
2022-12-01 15:15:00,207.49,207.6,207.11,207.3,5349.0,207.49,207.6,207.11,207.3,5349.0
2022-12-01 15:20:00,207.31,207.31,207.15,207.29,3897.0,207.31,207.31,207.15,207.29,3897.0
2022-12-01 15:25:00,207.28,207.41,207.18,207.3,3804.0,207.28,207.41,207.18,207.3,3804.0
2022-12-01 15:30:00,207.36,207.74,207.29,207.67,7241.0,207.36,207.74,207.29,207.67,7241.0
2022-12-01 15:35:00,207.68,207.83,207.56,207.59,12774.0,207.68,207.83,207.56,207.59,12774.0
2022-12-01 15:40:00,207.63,207.72,207.11,207.72,26749.0,207.63,207.72,207.11,207.72,26749.0
2022-12-01 15:45:00,207.73,207.73,207.24,207.29,11864.0,207.73,207.73,207.24,207.29,11864.0
2022-12-01 15:50:00,207.41,207.64,207.09,207.3,25622.0,207.41,207.64,207.09,207.3,25622.0
2022-12-01 15:55:00,207.36,207.41,206.82,206.85,85269.0,207.36,207.41,206.82,206.85,85269.0
2022-12-02 09:30:00,201.19,202.83,200.64,201.65,30390.0,201.19,202.83,200.64,201.65,30390.0
2022-12-02 09:35:00,201.4,201.97,200.27,201.38,8837.0,201.4,201.97,200.27,201.38,8837.0
2022-12-02 09:40:00,201.11,202.29,200.79,201.61,6818.0,201.11,202.29,200.79,201.61,6818.0
2022-12-02 09:45:00,201.23,201.56,200.33,200.36,9016.0,201.23,201.56,200.33,200.36,9016.0
2022-12-02 09:50:00,200.5,201.08,200.19,200.56,5835.0,200.5,201.08,200.19,200.56,5835.0
2022-12-02 09:55:00,200.6,201.71,200.6,201.54,4958.0,200.6,201.71,200.6,201.54,4958.0
2022-12-02 10:00:00,201.29,201.6,200.98,201.1,9712.0,201.29,201.6,200.98,201.1,9712.0
2022-12-02 10:05:00,201.29,202.4,201.13,202.02,23453.0,201.29,202.4,201.13,202.02,23453.0
2022-12-02 10:10:00,202.22,203.25,202.13,203.12,7193.0,202.22,203.25,202.13,203.12,7193.0
2022-12-02 10:15:00,202.94,203.26,202.89,203.15,5091.0,202.94,203.26,202.89,203.15,5091.0
2022-12-02 10:20:00,203.17,203.7,203.07,203.64,10016.0,203.17,203.7,203.07,203.64,10016.0
2022-12-02 10:25:00,203.93,203.93,202.76,202.91,6300.0,203.93,203.93,202.76,202.91,6300.0
2022-12-02 10:30:00,202.89,203.39,202.4,203.38,3091.0,202.89,203.39,202.4,203.38,3091.0
2022-12-02 10:35:00,203.5,203.5,202.81,202.92,2301.0,203.5,203.5,202.81,202.92,2301.0
2022-12-02 10:40:00,203.01,203.23,202.71,203.23,3021.0,203.01,203.23,202.71,203.23,3021.0
2022-12-02 10:45:00,203.0,203.34,202.84,202.87,13217.0,203.0,203.34,202.84,202.87,13217.0
2022-12-02 10:50:00,203.23,204.06,203.07,203.89,4858.0,203.23,204.06,203.07,203.89,4858.0
2022-12-02 10:55:00,203.8,203.9,202.89,203.03,8191.0,203.8,203.9,202.89,203.03,8191.0
2022-12-02 11:00:00,203.0,203.02,202.13,202.61,11439.0,203.0,203.02,202.13,202.61,11439.0
2022-12-02 11:05:00,202.75,202.75,202.41,202.49,6423.0,202.75,202.75,202.41,202.49,6423.0
2022-12-02 11:10:00,202.59,202.62,202.27,202.44,4427.0,202.59,202.62,202.27,202.44,4427.0
2022-12-02 11:15:00,202.36,202.6,201.95,202.0,4787.0,202.36,202.6,201.95,202.0,4787.0
2022-12-02 11:20:00,202.11,202.12,201.79,202.06,3493.0,202.11,202.12,201.79,202.06,3493.0
2022-12-02 11:25:00,202.08,202.52,202.03,202.14,2365.0,202.08,202.52,202.03,202.14,2365.0
2022-12-02 11:30:00,202.2,202.31,202.01,202.31,3343.0,202.2,202.31,202.01,202.31,3343.0
2022-12-02 11:35:00,202.28,202.38,202.11,202.11,3191.0,202.28,202.38,202.11,202.11,3191.0
2022-12-02 11:40:00,202.19,202.64,202.19,202.64,2141.0,202.19,202.64,202.19,202.64,2141.0
2022-12-02 11:45:00,202.81,202.98,202.49,202.51,1804.0,202.81,202.98,202.49,202.51,1804.0
2022-12-02 11:50:00,202.51,202.51,202.16,202.46,2455.0,202.51,202.51,202.16,202.46,2455.0
2022-12-02 11:55:00,202.61,202.66,202.28,202.4,2600.0,202.61,202.66,202.28,202.4,2600.0
2022-12-02 12:00:00,202.28,202.54,202.19,202.54,1800.0,202.28,202.54,202.19,202.54,1800.0
2022-12-02 12:05:00,202.56,202.83,202.48,202.83,1445.0,202.56,202.83,202.48,202.83,1445.0
2022-12-02 12:10:00,202.83,203.28,202.83,203.28,2000.0,202.83,203.28,202.83,203.28,2000.0
2022-12-02 12:15:00,203.24,203.3,203.02,203.06,2599.0,203.24,203.3,203.02,203.06,2599.0
2022-12-02 12:20:00,202.94,202.94,202.72,202.72,1708.0,202.94,202.94,202.72,202.72,1708.0
2022-12-02 12:25:00,202.78,202.84,202.3,202.4,4431.0,202.78,202.84,202.3,202.4,4431.0
2022-12-02 12:30:00,202.46,202.46,202.1,202.38,2103.0,202.46,202.46,202.1,202.38,2103.0
2022-12-02 12:35:00,202.4,202.4,201.74,201.74,2515.0,202.4,202.4,201.74,201.74,2515.0
2022-12-02 12:40:00,201.79,201.91,201.59,201.88,2383.0,201.79,201.91,201.59,201.88,2383.0
2022-12-02 12:45:00,201.9,202.05,201.74,201.81,2760.0,201.9,202.05,201.74,201.81,2760.0
2022-12-02 12:50:00,201.72,201.73,201.54,201.54,1239.0,201.72,201.73,201.54,201.54,1239.0
2022-12-02 12:55:00,201.56,201.59,201.28,201.39,1896.0,201.56,201.59,201.28,201.39,1896.0
2022-12-02 13:00:00,201.24,201.53,201.24,201.4,1833.0,201.24,201.53,201.24,201.4,1833.0
2022-12-02 13:05:00,201.18,201.24,201.06,201.16,1765.0,201.18,201.24,201.06,201.16,1765.0
2022-12-02 13:10:00,201.06,201.49,201.01,201.29,7714.0,201.06,201.49,201.01,201.29,7714.0
2022-12-02 13:15:00,201.25,201.73,201.09,201.67,11648.0,201.25,201.73,201.09,201.67,11648.0
2022-12-02 13:20:00,201.67,201.79,201.64,201.67,4093.0,201.67,201.79,201.64,201.67,4093.0
2022-12-02 13:25:00,201.74,201.78,201.36,201.71,2050.0,201.74,201.78,201.36,201.71,2050.0
2022-12-02 13:30:00,201.67,201.76,201.55,201.55,2565.0,201.67,201.76,201.55,201.55,2565.0
2022-12-02 13:35:00,201.57,201.57,201.45,201.57,917.0,201.57,201.57,201.45,201.57,917.0
2022-12-02 13:40:00,201.68,201.83,201.67,201.83,1680.0,201.68,201.83,201.67,201.83,1680.0
2022-12-02 13:45:00,201.84,201.95,201.84,201.94,2309.0,201.84,201.95,201.84,201.94,2309.0
2022-12-02 13:50:00,201.94,201.94,201.63,201.72,4475.0,201.94,201.94,201.63,201.72,4475.0
2022-12-02 13:55:00,201.71,201.71,201.5,201.6,2024.0,201.71,201.71,201.5,201.6,2024.0
2022-12-02 14:00:00,201.63,201.83,201.55,201.83,5986.0,201.63,201.83,201.55,201.83,5986.0
2022-12-02 14:05:00,201.75,201.75,201.09,201.2,2955.0,201.75,201.75,201.09,201.2,2955.0
2022-12-02 14:10:00,201.2,201.37,201.01,201.32,2963.0,201.2,201.37,201.01,201.32,2963.0
2022-12-02 14:15:00,201.33,201.47,201.29,201.34,3830.0,201.33,201.47,201.29,201.34,3830.0
2022-12-02 14:20:00,201.33,201.34,201.06,201.22,2007.0,201.33,201.34,201.06,201.22,2007.0
2022-12-02 14:25:00,201.15,201.15,201.01,201.1,4603.0,201.15,201.15,201.01,201.1,4603.0
2022-12-02 14:30:00,201.07,201.15,200.81,200.99,6820.0,201.07,201.15,200.81,200.99,6820.0
2022-12-02 14:35:00,200.95,201.01,200.81,200.98,5231.0,200.95,201.01,200.81,200.98,5231.0
2022-12-02 14:40:00,201.0,201.1,200.79,200.79,7796.0,201.0,201.1,200.79,200.79,7796.0
2022-12-02 14:45:00,200.74,201.12,200.73,201.01,1805.0,200.74,201.12,200.73,201.01,1805.0
2022-12-02 14:50:00,201.07,201.3,200.97,201.29,4850.0,201.07,201.3,200.97,201.29,4850.0
2022-12-02 14:55:00,201.33,201.61,201.32,201.55,3022.0,201.33,201.61,201.32,201.55,3022.0
2022-12-02 15:00:00,201.74,201.99,201.47,201.82,3812.0,201.74,201.99,201.47,201.82,3812.0
2022-12-02 15:05:00,201.9,202.19,201.87,202.09,5329.0,201.9,202.19,201.87,202.09,5329.0
2022-12-02 15:10:00,202.11,202.29,201.94,202.21,3360.0,202.11,202.29,201.94,202.21,3360.0
2022-12-02 15:15:00,202.25,202.48,202.16,202.37,5837.0,202.25,202.48,202.16,202.37,5837.0
2022-12-02 15:20:00,202.39,202.39,202.12,202.12,5792.0,202.39,202.39,202.12,202.12,5792.0
2022-12-02 15:25:00,202.14,202.18,201.76,202.02,11888.0,202.14,202.18,201.76,202.02,11888.0
2022-12-02 15:30:00,202.07,202.1,201.69,201.71,8678.0,202.07,202.1,201.69,201.71,8678.0
2022-12-02 15:35:00,201.66,201.68,201.1,201.43,11748.0,201.66,201.68,201.1,201.43,11748.0
2022-12-02 15:40:00,201.42,201.45,201.13,201.13,6509.0,201.42,201.45,201.13,201.13,6509.0
2022-12-02 15:45:00,201.12,201.19,200.96,201.12,9037.0,201.12,201.19,200.96,201.12,9037.0
2022-12-02 15:50:00,201.16,201.38,201.03,201.34,29692.0,201.16,201.38,201.03,201.34,29692.0
2022-12-02 15:55:00,201.34,201.34,200.92,201.07,60489.0,201.34,201.34,200.92,201.07,60489.0
2022-12-05 09:30:00,198.78,199.47,197.0,198.04,25521.0,198.78,199.47,197.0,198.04,25521.0
2022-12-05 09:35:00,197.82,198.6,197.7,197.7,5067.0,197.82,198.6,197.7,197.7,5067.0
2022-12-05 09:40:00,197.88,198.5,197.27,197.27,8962.0,197.88,198.5,197.27,197.27,8962.0
2022-12-05 09:45:00,197.5,197.53,196.65,197.53,14391.0,197.5,197.53,196.65,197.53,14391.0
2022-12-05 09:50:00,197.47,197.48,196.69,196.86,12398.0,197.47,197.48,196.69,196.86,12398.0
2022-12-05 09:55:00,196.83,196.85,196.19,196.2,5492.0,196.83,196.85,196.19,196.2,5492.0
2022-12-05 10:00:00,196.19,196.19,195.27,195.92,16685.0,196.19,196.19,195.27,195.92,16685.0
2022-12-05 10:05:00,195.9,196.35,195.64,195.65,5169.0,195.9,196.35,195.64,195.65,5169.0
2022-12-05 10:10:00,195.97,196.58,195.69,196.29,6878.0,195.97,196.58,195.69,196.29,6878.0
2022-12-05 10:15:00,196.28,196.6,195.96,196.59,2634.0,196.28,196.6,195.96,196.59,2634.0
2022-12-05 10:20:00,196.41,196.6,196.31,196.36,5909.0,196.41,196.6,196.31,196.36,5909.0
2022-12-05 10:25:00,196.32,196.92,195.98,195.98,9516.0,196.32,196.92,195.98,195.98,9516.0
2022-12-05 10:30:00,195.97,196.65,195.75,196.46,6197.0,195.97,196.65,195.75,196.46,6197.0
2022-12-05 10:35:00,196.48,197.5,196.34,197.5,12383.0,196.48,197.5,196.34,197.5,12383.0
2022-12-05 10:40:00,197.45,197.91,197.44,197.86,13869.0,197.45,197.91,197.44,197.86,13869.0
2022-12-05 10:45:00,197.78,198.26,197.78,198.08,3324.0,197.78,198.26,197.78,198.08,3324.0
2022-12-05 10:50:00,197.99,198.07,197.57,197.67,7113.0,197.99,198.07,197.57,197.67,7113.0
2022-12-05 10:55:00,197.63,197.98,197.42,197.98,8358.0,197.63,197.98,197.42,197.98,8358.0
2022-12-05 11:00:00,197.97,198.29,197.85,198.02,5229.0,197.97,198.29,197.85,198.02,5229.0
2022-12-05 11:05:00,197.96,198.15,197.94,198.14,1376.0,197.96,198.15,197.94,198.14,1376.0
2022-12-05 11:10:00,198.21,198.63,198.15,198.2,6040.0,198.21,198.63,198.15,198.2,6040.0
2022-12-05 11:15:00,198.13,198.28,197.82,198.03,4270.0,198.13,198.28,197.82,198.03,4270.0
2022-12-05 11:20:00,197.92,198.11,197.65,197.71,5895.0,197.92,198.11,197.65,197.71,5895.0
2022-12-05 11:25:00,197.62,197.85,197.58,197.85,7314.0,197.62,197.85,197.58,197.85,7314.0
2022-12-05 11:30:00,197.8,197.86,197.11,197.13,10009.0,197.8,197.86,197.11,197.13,10009.0
2022-12-05 11:35:00,197.09,197.34,196.99,197.34,4772.0,197.09,197.34,196.99,197.34,4772.0
2022-12-05 11:40:00,197.34,197.85,197.34,197.82,8063.0,197.34,197.85,197.34,197.82,8063.0
2022-12-05 11:45:00,197.75,197.97,197.75,197.87,5801.0,197.75,197.97,197.75,197.87,5801.0
2022-12-05 11:50:00,197.86,198.16,197.86,198.1,4785.0,197.86,198.16,197.86,198.1,4785.0
2022-12-05 11:55:00,198.05,198.05,197.56,197.71,4626.0,198.05,198.05,197.56,197.71,4626.0
2022-12-05 12:00:00,197.77,198.2,197.76,198.2,3000.0,197.77,198.2,197.76,198.2,3000.0
2022-12-05 12:05:00,198.16,198.52,198.02,198.02,7108.0,198.16,198.52,198.02,198.02,7108.0
2022-12-05 12:10:00,198.02,198.1,197.71,198.04,15216.0,198.02,198.1,197.71,198.04,15216.0
2022-12-05 12:15:00,198.14,198.53,198.13,198.37,11836.0,198.14,198.53,198.13,198.37,11836.0
2022-12-05 12:20:00,198.37,198.81,198.37,198.75,8168.0,198.37,198.81,198.37,198.75,8168.0
2022-12-05 12:25:00,198.82,199.26,198.82,199.01,16972.0,198.82,199.26,198.82,199.01,16972.0
2022-12-05 12:30:00,198.96,199.04,198.67,198.83,12116.0,198.96,199.04,198.67,198.83,12116.0
2022-12-05 12:35:00,198.82,199.1,198.82,199.02,10905.0,198.82,199.1,198.82,199.02,10905.0
2022-12-05 12:40:00,199.02,199.02,198.44,198.53,8931.0,199.02,199.02,198.44,198.53,8931.0
2022-12-05 12:45:00,198.56,198.76,198.51,198.59,18760.0,198.56,198.76,198.51,198.59,18760.0
2022-12-05 12:50:00,198.59,198.59,198.04,198.31,5581.0,198.59,198.59,198.04,198.31,5581.0
2022-12-05 12:55:00,198.32,198.39,198.12,198.17,4272.0,198.32,198.39,198.12,198.17,4272.0
2022-12-05 13:00:00,198.2,198.22,197.88,198.08,6392.0,198.2,198.22,197.88,198.08,6392.0
2022-12-05 13:05:00,198.19,198.58,198.19,198.51,4665.0,198.19,198.58,198.19,198.51,4665.0
2022-12-05 13:10:00,198.51,198.76,198.37,198.76,5088.0,198.51,198.76,198.37,198.76,5088.0
2022-12-05 13:15:00,198.74,199.04,198.7,199.02,7538.0,198.74,199.04,198.7,199.02,7538.0
2022-12-05 13:20:00,199.0,199.0,198.67,198.75,9648.0,199.0,199.0,198.67,198.75,9648.0
2022-12-05 13:25:00,198.71,198.71,198.19,198.65,12619.0,198.71,198.71,198.19,198.65,12619.0
2022-12-05 13:30:00,198.58,198.65,198.48,198.55,5377.0,198.58,198.65,198.48,198.55,5377.0
2022-12-05 13:35:00,198.53,198.82,198.52,198.79,5395.0,198.53,198.82,198.52,198.79,5395.0
2022-12-05 13:40:00,198.78,198.86,198.43,198.49,9712.0,198.78,198.86,198.43,198.49,9712.0
2022-12-05 13:45:00,198.53,198.65,198.22,198.28,5989.0,198.53,198.65,198.22,198.28,5989.0
2022-12-05 13:50:00,198.21,198.21,197.62,197.62,7466.0,198.21,198.21,197.62,197.62,7466.0
2022-12-05 13:55:00,197.62,197.62,196.88,196.88,6507.0,197.62,197.62,196.88,196.88,6507.0
2022-12-05 14:00:00,196.96,197.28,196.85,197.0,10017.0,196.96,197.28,196.85,197.0,10017.0
2022-12-05 14:05:00,197.0,197.3,197.0,197.21,5062.0,197.0,197.3,197.0,197.21,5062.0
2022-12-05 14:10:00,197.35,197.7,197.3,197.63,9621.0,197.35,197.7,197.3,197.63,9621.0
2022-12-05 14:15:00,197.6,197.6,197.46,197.59,6600.0,197.6,197.6,197.46,197.59,6600.0
2022-12-05 14:20:00,197.53,197.57,197.0,197.18,7160.0,197.53,197.57,197.0,197.18,7160.0
2022-12-05 14:25:00,197.04,197.21,196.81,196.81,6638.0,197.04,197.21,196.81,196.81,6638.0
2022-12-05 14:30:00,196.57,196.57,196.13,196.13,3263.0,196.57,196.57,196.13,196.13,3263.0
2022-12-05 14:35:00,196.14,196.58,196.1,196.58,4630.0,196.14,196.58,196.1,196.58,4630.0
2022-12-05 14:40:00,196.54,196.76,196.29,196.76,9071.0,196.54,196.76,196.29,196.76,9071.0
2022-12-05 14:45:00,196.73,196.73,196.37,196.7,5952.0,196.73,196.73,196.37,196.7,5952.0
2022-12-05 14:50:00,196.7,196.9,196.62,196.77,4755.0,196.7,196.9,196.62,196.77,4755.0
2022-12-05 14:55:00,196.79,197.05,196.62,196.84,6494.0,196.79,197.05,196.62,196.84,6494.0
2022-12-05 15:00:00,196.84,196.99,196.49,196.58,9534.0,196.84,196.99,196.49,196.58,9534.0
2022-12-05 15:05:00,196.59,196.72,196.28,196.66,5421.0,196.59,196.72,196.28,196.66,5421.0
2022-12-05 15:10:00,196.59,196.95,196.5,196.86,6888.0,196.59,196.95,196.5,196.86,6888.0
2022-12-05 15:15:00,196.89,196.97,196.5,196.64,5173.0,196.89,196.97,196.5,196.64,5173.0
2022-12-05 15:20:00,196.57,196.87,196.57,196.84,5383.0,196.57,196.87,196.57,196.84,5383.0
2022-12-05 15:25:00,196.81,196.92,196.59,196.72,4610.0,196.81,196.92,196.59,196.72,4610.0
2022-12-05 15:30:00,196.77,197.27,196.71,197.27,8739.0,196.77,197.27,196.71,197.27,8739.0
2022-12-05 15:35:00,197.25,197.7,197.25,197.34,8025.0,197.25,197.7,197.25,197.34,8025.0
2022-12-05 15:40:00,197.28,197.5,197.2,197.3,9588.0,197.28,197.5,197.2,197.3,9588.0
2022-12-05 15:45:00,197.37,197.77,197.1,197.61,11065.0,197.37,197.77,197.1,197.61,11065.0
2022-12-05 15:50:00,197.67,198.21,197.51,198.15,24858.0,197.67,198.21,197.51,198.15,24858.0
2022-12-05 15:55:00,198.24,198.71,198.15,198.39,69613.0,198.24,198.71,198.15,198.39,69613.0
2022-12-06 09:30:00,197.33,197.79,196.73,196.73,20988.0,197.33,197.79,196.73,196.73,20988.0
2022-12-06 09:35:00,196.91,197.49,196.51,196.73,2090.0,196.91,197.49,196.51,196.73,2090.0
2022-12-06 09:40:00,197.05,197.05,195.64,195.76,4784.0,197.05,197.05,195.64,195.76,4784.0
2022-12-06 09:45:00,195.64,196.22,195.4,196.22,2903.0,195.64,196.22,195.4,196.22,2903.0
2022-12-06 09:50:00,196.04,196.09,195.51,195.51,2000.0,196.04,196.09,195.51,195.51,2000.0
2022-12-06 09:55:00,195.65,195.65,195.05,195.05,5619.0,195.65,195.65,195.05,195.05,5619.0
2022-12-06 10:00:00,195.0,195.23,194.37,194.37,4313.0,195.0,195.23,194.37,194.37,4313.0
2022-12-06 10:05:00,194.41,194.44,193.55,193.72,8113.0,194.41,194.44,193.55,193.72,8113.0
2022-12-06 10:10:00,193.63,194.48,193.63,194.34,5514.0,193.63,194.48,193.63,194.34,5514.0
2022-12-06 10:15:00,194.33,194.9,194.33,194.86,5562.0,194.33,194.9,194.33,194.86,5562.0
2022-12-06 10:20:00,194.98,195.54,194.92,195.48,9656.0,194.98,195.54,194.92,195.48,9656.0
2022-12-06 10:25:00,195.39,195.44,194.73,194.78,5372.0,195.39,195.44,194.73,194.78,5372.0
2022-12-06 10:30:00,194.76,195.06,194.5,194.83,3556.0,194.76,195.06,194.5,194.83,3556.0
2022-12-06 10:35:00,194.62,194.84,194.32,194.32,1505.0,194.62,194.84,194.32,194.32,1505.0
2022-12-06 10:40:00,194.17,194.55,193.81,194.54,2906.0,194.17,194.55,193.81,194.54,2906.0
2022-12-06 10:45:00,194.39,194.64,194.33,194.58,4404.0,194.39,194.64,194.33,194.58,4404.0
2022-12-06 10:50:00,194.49,194.75,194.35,194.44,2892.0,194.49,194.75,194.35,194.44,2892.0
2022-12-06 10:55:00,194.45,194.55,194.0,194.0,2924.0,194.45,194.55,194.0,194.0,2924.0
2022-12-06 11:00:00,193.97,194.13,193.7,193.76,2975.0,193.97,194.13,193.7,193.76,2975.0
2022-12-06 11:05:00,193.76,194.26,193.76,193.91,2900.0,193.76,194.26,193.76,193.91,2900.0
2022-12-06 11:10:00,193.96,194.36,193.93,194.04,4180.0,193.96,194.36,193.93,194.04,4180.0
2022-12-06 11:15:00,193.91,194.04,193.63,193.97,4808.0,193.91,194.04,193.63,193.97,4808.0
2022-12-06 11:20:00,193.98,194.41,193.91,194.4,5509.0,193.98,194.41,193.91,194.4,5509.0
2022-12-06 11:25:00,194.44,194.48,194.14,194.32,4072.0,194.44,194.48,194.14,194.32,4072.0
2022-12-06 11:30:00,194.21,194.53,194.21,194.23,4374.0,194.21,194.53,194.21,194.23,4374.0
2022-12-06 11:35:00,194.3,194.31,193.94,194.09,2382.0,194.3,194.31,193.94,194.09,2382.0
2022-12-06 11:40:00,194.03,194.31,193.85,194.31,3816.0,194.03,194.31,193.85,194.31,3816.0
2022-12-06 11:45:00,194.45,194.46,194.24,194.39,8661.0,194.45,194.46,194.24,194.39,8661.0
2022-12-06 11:50:00,194.46,194.46,194.05,194.16,2015.0,194.46,194.46,194.05,194.16,2015.0
2022-12-06 11:55:00,193.94,194.35,193.94,193.95,2400.0,193.94,194.35,193.94,193.95,2400.0
2022-12-06 12:00:00,193.89,194.1,193.83,194.1,2633.0,193.89,194.1,193.83,194.1,2633.0
2022-12-06 12:05:00,194.01,194.11,193.79,193.89,2300.0,194.01,194.11,193.79,193.89,2300.0
2022-12-06 12:10:00,193.8,193.93,193.68,193.73,1968.0,193.8,193.93,193.68,193.73,1968.0
2022-12-06 12:15:00,193.65,193.65,192.84,193.0,4273.0,193.65,193.65,192.84,193.0,4273.0
2022-12-06 12:20:00,192.89,193.43,192.8,193.31,4884.0,192.89,193.43,192.8,193.31,4884.0
2022-12-06 12:25:00,193.39,193.55,193.34,193.48,3363.0,193.39,193.55,193.34,193.48,3363.0
2022-12-06 12:30:00,193.57,193.88,193.4,193.81,3400.0,193.57,193.88,193.4,193.81,3400.0
2022-12-06 12:35:00,193.88,193.88,193.61,193.66,3727.0,193.88,193.88,193.61,193.66,3727.0
2022-12-06 12:40:00,193.7,193.8,193.57,193.79,2676.0,193.7,193.8,193.57,193.79,2676.0
2022-12-06 12:45:00,193.81,194.01,193.69,194.01,4364.0,193.81,194.01,193.69,194.01,4364.0
2022-12-06 12:50:00,194.09,194.13,193.89,194.06,3753.0,194.09,194.13,193.89,194.06,3753.0
2022-12-06 12:55:00,194.13,194.13,193.79,193.88,3480.0,194.13,194.13,193.79,193.88,3480.0
2022-12-06 13:00:00,193.88,194.35,193.87,194.09,7937.0,193.88,194.35,193.87,194.09,7937.0
2022-12-06 13:05:00,194.18,194.24,193.37,193.37,3708.0,194.18,194.24,193.37,193.37,3708.0
2022-12-06 13:10:00,193.47,193.86,193.47,193.74,3145.0,193.47,193.86,193.47,193.74,3145.0
2022-12-06 13:15:00,193.86,193.95,193.68,193.69,1394.0,193.86,193.95,193.68,193.69,1394.0
2022-12-06 13:20:00,193.63,193.63,193.36,193.4,3195.0,193.63,193.63,193.36,193.4,3195.0
2022-12-06 13:25:00,193.4,193.41,193.24,193.36,3447.0,193.4,193.41,193.24,193.36,3447.0
2022-12-06 13:30:00,193.13,193.39,193.01,193.22,16104.0,193.13,193.39,193.01,193.22,16104.0
2022-12-06 13:35:00,193.16,193.16,192.94,192.94,5400.0,193.16,193.16,192.94,192.94,5400.0
2022-12-06 13:40:00,192.94,193.22,192.88,193.14,4920.0,192.94,193.22,192.88,193.14,4920.0
2022-12-06 13:45:00,193.21,193.39,193.17,193.39,2933.0,193.21,193.39,193.17,193.39,2933.0
2022-12-06 13:50:00,193.35,193.55,193.2,193.5,5851.0,193.35,193.55,193.2,193.5,5851.0
2022-12-06 13:55:00,193.5,193.64,193.31,193.53,6737.0,193.5,193.64,193.31,193.53,6737.0
2022-12-06 14:00:00,193.52,193.52,192.88,192.88,6921.0,193.52,193.52,192.88,192.88,6921.0
2022-12-06 14:05:00,192.88,192.88,192.61,192.78,1872.0,192.88,192.88,192.61,192.78,1872.0
2022-12-06 14:10:00,192.7,192.7,192.41,192.51,5418.0,192.7,192.7,192.41,192.51,5418.0
2022-12-06 14:15:00,192.56,192.82,192.5,192.5,3793.0,192.56,192.82,192.5,192.5,3793.0
2022-12-06 14:20:00,192.58,192.58,192.29,192.53,2197.0,192.58,192.58,192.29,192.53,2197.0
2022-12-06 14:25:00,192.44,192.44,192.06,192.06,2487.0,192.44,192.44,192.06,192.06,2487.0
2022-12-06 14:30:00,192.07,192.24,191.81,192.0,5211.0,192.07,192.24,191.81,192.0,5211.0
2022-12-06 14:35:00,192.0,192.17,191.89,192.16,3907.0,192.0,192.17,191.89,192.16,3907.0
2022-12-06 14:40:00,192.28,192.49,192.21,192.49,5923.0,192.28,192.49,192.21,192.49,5923.0
2022-12-06 14:45:00,192.52,192.6,192.18,192.48,6683.0,192.52,192.6,192.18,192.48,6683.0
2022-12-06 14:50:00,192.44,192.92,192.44,192.79,6869.0,192.44,192.92,192.44,192.79,6869.0
2022-12-06 14:55:00,192.77,192.92,192.74,192.9,5483.0,192.77,192.92,192.74,192.9,5483.0
2022-12-06 15:00:00,192.81,193.93,192.81,193.52,22577.0,192.81,193.93,192.81,193.52,22577.0
2022-12-06 15:05:00,193.52,193.84,193.52,193.66,8418.0,193.52,193.84,193.52,193.66,8418.0
2022-12-06 15:10:00,193.68,193.99,193.65,193.9,8538.0,193.68,193.99,193.65,193.9,8538.0
2022-12-06 15:15:00,194.0,194.07,193.68,193.77,16249.0,194.0,194.07,193.68,193.77,16249.0
2022-12-06 15:20:00,193.79,194.22,193.6,194.11,16243.0,193.79,194.22,193.6,194.11,16243.0
2022-12-06 15:25:00,194.05,194.12,193.82,194.0,13665.0,194.05,194.12,193.82,194.0,13665.0
2022-12-06 15:30:00,194.0,194.47,193.95,194.4,9018.0,194.0,194.47,193.95,194.4,9018.0
2022-12-06 15:35:00,194.46,194.55,194.22,194.55,7457.0,194.46,194.55,194.22,194.55,7457.0
2022-12-06 15:40:00,194.55,194.96,194.48,194.86,18696.0,194.55,194.96,194.48,194.86,18696.0
2022-12-06 15:45:00,194.86,195.07,194.66,195.04,13471.0,194.86,195.07,194.66,195.04,13471.0
2022-12-06 15:50:00,195.0,195.35,194.91,194.94,31149.0,195.0,195.35,194.91,194.94,31149.0
2022-12-06 15:55:00,194.89,194.95,194.25,194.62,66275.0,194.89,194.95,194.25,194.62,66275.0
2022-12-07 09:30:00,194.61,196.87,194.49,195.19,19606.0,194.61,196.87,194.49,195.19,19606.0
2022-12-07 09:35:00,195.17,196.25,195.02,196.08,3726.0,195.17,196.25,195.02,196.08,3726.0
2022-12-07 09:40:00,195.52,195.58,194.51,195.0,5497.0,195.52,195.58,194.51,195.0,5497.0
2022-12-07 09:45:00,194.81,194.9,193.4,193.4,3581.0,194.81,194.9,193.4,193.4,3581.0
2022-12-07 09:50:00,193.75,194.23,193.57,194.05,3097.0,193.75,194.23,193.57,194.05,3097.0
2022-12-07 09:55:00,194.15,194.15,193.39,193.43,2800.0,194.15,194.15,193.39,193.43,2800.0
2022-12-07 10:00:00,193.39,194.58,192.83,194.58,4810.0,193.39,194.58,192.83,194.58,4810.0
2022-12-07 10:05:00,194.44,194.53,194.0,194.04,5100.0,194.44,194.53,194.0,194.04,5100.0
2022-12-07 10:10:00,193.9,194.0,193.04,193.77,5093.0,193.9,194.0,193.04,193.77,5093.0
2022-12-07 10:15:00,193.78,194.26,193.62,193.63,3726.0,193.78,194.26,193.62,193.63,3726.0
2022-12-07 10:20:00,193.72,193.84,193.34,193.73,5411.0,193.72,193.84,193.34,193.73,5411.0
2022-12-07 10:25:00,193.64,193.94,193.19,193.93,8483.0,193.64,193.94,193.19,193.93,8483.0
2022-12-07 10:30:00,193.82,194.14,193.3,193.32,5794.0,193.82,194.14,193.3,193.32,5794.0
2022-12-07 10:35:00,193.44,193.66,193.22,193.22,3600.0,193.44,193.66,193.22,193.22,3600.0
2022-12-07 10:40:00,193.23,193.49,193.03,193.47,16397.0,193.23,193.49,193.03,193.47,16397.0
2022-12-07 10:45:00,193.63,194.77,193.63,194.77,5035.0,193.63,194.77,193.63,194.77,5035.0
2022-12-07 10:50:00,194.81,195.71,194.79,195.37,7868.0,194.81,195.71,194.79,195.37,7868.0
2022-12-07 10:55:00,195.63,195.8,195.49,195.55,3207.0,195.63,195.8,195.49,195.55,3207.0
2022-12-07 11:00:00,195.61,195.71,194.76,194.95,9559.0,195.61,195.71,194.76,194.95,9559.0
2022-12-07 11:05:00,194.95,195.17,194.56,194.61,2714.0,194.95,195.17,194.56,194.61,2714.0
2022-12-07 11:10:00,194.59,194.59,194.17,194.36,2236.0,194.59,194.59,194.17,194.36,2236.0
2022-12-07 11:15:00,194.5,194.85,194.11,194.11,5895.0,194.5,194.85,194.11,194.11,5895.0
2022-12-07 11:20:00,193.95,193.95,193.19,193.22,2910.0,193.95,193.95,193.19,193.22,2910.0
2022-12-07 11:25:00,193.23,193.5,193.06,193.06,5141.0,193.23,193.5,193.06,193.06,5141.0
2022-12-07 11:30:00,192.91,193.27,192.91,193.0,3505.0,192.91,193.27,192.91,193.0,3505.0
2022-12-07 11:35:00,192.82,193.16,192.82,192.84,10640.0,192.82,193.16,192.82,192.84,10640.0
2022-12-07 11:40:00,192.82,192.99,192.65,192.82,8994.0,192.82,192.99,192.65,192.82,8994.0
2022-12-07 11:45:00,192.83,193.14,192.81,192.81,20986.0,192.83,193.14,192.81,192.81,20986.0
2022-12-07 11:50:00,192.75,193.21,192.57,192.6,13218.0,192.75,193.21,192.57,192.6,13218.0
2022-12-07 11:55:00,192.71,193.12,192.67,192.7,5714.0,192.71,193.12,192.67,192.7,5714.0
2022-12-07 12:00:00,192.69,192.75,192.03,192.06,4424.0,192.69,192.75,192.03,192.06,4424.0
2022-12-07 12:05:00,192.19,192.34,191.87,192.29,3224.0,192.19,192.34,191.87,192.29,3224.0
2022-12-07 12:10:00,192.3,192.57,192.1,192.46,6616.0,192.3,192.57,192.1,192.46,6616.0
2022-12-07 12:15:00,192.46,192.77,192.39,192.39,3427.0,192.46,192.77,192.39,192.39,3427.0
2022-12-07 12:20:00,192.33,192.47,192.14,192.27,2680.0,192.33,192.47,192.14,192.27,2680.0
2022-12-07 12:25:00,192.38,192.49,192.25,192.26,3169.0,192.38,192.49,192.25,192.26,3169.0
2022-12-07 12:30:00,192.41,192.42,191.83,192.0,3580.0,192.41,192.42,191.83,192.0,3580.0
2022-12-07 12:35:00,192.08,192.27,191.93,192.27,19628.0,192.08,192.27,191.93,192.27,19628.0
2022-12-07 12:40:00,192.17,192.61,192.13,192.61,7997.0,192.17,192.61,192.13,192.61,7997.0
2022-12-07 12:45:00,192.47,192.87,192.38,192.66,9556.0,192.47,192.87,192.38,192.66,9556.0
2022-12-07 12:50:00,192.73,192.8,192.64,192.72,1710.0,192.73,192.8,192.64,192.72,1710.0
2022-12-07 12:55:00,192.75,192.78,192.43,192.43,3520.0,192.75,192.78,192.43,192.43,3520.0
2022-12-07 13:00:00,192.44,192.87,192.44,192.63,4345.0,192.44,192.87,192.44,192.63,4345.0
2022-12-07 13:05:00,192.55,192.85,192.34,192.79,6979.0,192.55,192.85,192.34,192.79,6979.0
2022-12-07 13:10:00,192.73,193.33,192.64,193.33,11162.0,192.73,193.33,192.64,193.33,11162.0
2022-12-07 13:15:00,193.38,193.7,193.36,193.65,3922.0,193.38,193.7,193.36,193.65,3922.0
2022-12-07 13:20:00,193.67,193.79,193.37,193.55,1965.0,193.67,193.79,193.37,193.55,1965.0
2022-12-07 13:25:00,193.5,193.78,193.48,193.62,1110.0,193.5,193.78,193.48,193.62,1110.0
2022-12-07 13:30:00,193.64,194.06,193.4,194.06,7265.0,193.64,194.06,193.4,194.06,7265.0
2022-12-07 13:35:00,194.01,194.15,193.73,193.74,6462.0,194.01,194.15,193.73,193.74,6462.0
2022-12-07 13:40:00,193.86,193.96,193.52,193.54,6999.0,193.86,193.96,193.52,193.54,6999.0
2022-12-07 13:45:00,193.54,193.6,193.47,193.53,4508.0,193.54,193.6,193.47,193.53,4508.0
2022-12-07 13:50:00,193.45,193.56,193.3,193.56,3687.0,193.45,193.56,193.3,193.56,3687.0
2022-12-07 13:55:00,193.5,193.53,193.23,193.23,2640.0,193.5,193.53,193.23,193.23,2640.0
2022-12-07 14:00:00,193.26,193.26,192.82,193.08,1800.0,193.26,193.26,192.82,193.08,1800.0
2022-12-07 14:05:00,192.99,193.26,192.95,193.17,2582.0,192.99,193.26,192.95,193.17,2582.0
2022-12-07 14:10:00,193.17,193.53,193.17,193.52,5496.0,193.17,193.53,193.17,193.52,5496.0
2022-12-07 14:15:00,193.52,193.52,193.27,193.43,2211.0,193.52,193.52,193.27,193.43,2211.0
2022-12-07 14:20:00,193.42,193.42,193.01,193.06,2375.0,193.42,193.42,193.01,193.06,2375.0
2022-12-07 14:25:00,193.2,193.6,193.17,193.46,12027.0,193.2,193.6,193.17,193.46,12027.0
2022-12-07 14:30:00,193.34,193.61,193.21,193.61,3245.0,193.34,193.61,193.21,193.61,3245.0
2022-12-07 14:35:00,193.66,193.67,193.51,193.53,4549.0,193.66,193.67,193.51,193.53,4549.0
2022-12-07 14:40:00,193.56,193.58,193.33,193.44,3459.0,193.56,193.58,193.33,193.44,3459.0
2022-12-07 14:45:00,193.43,193.54,193.36,193.5,3813.0,193.43,193.54,193.36,193.5,3813.0
2022-12-07 14:50:00,193.5,193.6,193.41,193.57,3794.0,193.5,193.6,193.41,193.57,3794.0
2022-12-07 14:55:00,193.57,193.6,193.36,193.5,5619.0,193.57,193.6,193.36,193.5,5619.0
2022-12-07 15:00:00,193.52,193.72,193.44,193.65,8144.0,193.52,193.72,193.44,193.65,8144.0
2022-12-07 15:05:00,193.72,193.8,193.25,193.25,5332.0,193.72,193.8,193.25,193.25,5332.0
2022-12-07 15:10:00,193.36,193.58,193.26,193.48,2118.0,193.36,193.58,193.26,193.48,2118.0
2022-12-07 15:15:00,193.47,193.68,193.26,193.28,8145.0,193.47,193.68,193.26,193.28,8145.0
2022-12-07 15:20:00,193.31,193.35,193.07,193.31,9283.0,193.31,193.35,193.07,193.31,9283.0
2022-12-07 15:25:00,193.31,193.44,193.21,193.37,7997.0,193.31,193.44,193.21,193.37,7997.0
2022-12-07 15:30:00,193.43,193.54,193.21,193.26,13312.0,193.43,193.54,193.21,193.26,13312.0
2022-12-07 15:35:00,193.28,193.32,193.2,193.27,10266.0,193.28,193.32,193.2,193.27,10266.0
2022-12-07 15:40:00,193.27,193.42,193.24,193.31,13753.0,193.27,193.42,193.24,193.31,13753.0
2022-12-07 15:45:00,193.29,193.38,193.04,193.05,21263.0,193.29,193.38,193.04,193.05,21263.0
2022-12-07 15:50:00,193.12,193.38,193.04,193.24,19712.0,193.12,193.38,193.04,193.24,19712.0
2022-12-07 15:55:00,193.35,193.61,193.22,193.33,95999.0,193.35,193.61,193.22,193.33,95999.0
2022-12-08 09:30:00,194.28,195.31,193.81,193.81,18735.0,194.28,195.31,193.81,193.81,18735.0
2022-12-08 09:35:00,193.69,193.69,192.7,193.53,6470.0,193.69,193.69,192.7,193.53,6470.0
2022-12-08 09:40:00,193.82,194.49,193.72,193.9,7718.0,193.82,194.49,193.72,193.9,7718.0
2022-12-08 09:45:00,193.71,195.14,193.65,194.55,5817.0,193.71,195.14,193.65,194.55,5817.0
2022-12-08 09:50:00,194.68,195.96,194.68,195.38,14835.0,194.68,195.96,194.68,195.38,14835.0
2022-12-08 09:55:00,195.49,196.96,195.21,196.9,14851.0,195.49,196.96,195.21,196.9,14851.0
2022-12-08 10:00:00,196.94,197.26,196.69,196.95,6194.0,196.94,197.26,196.69,196.95,6194.0
2022-12-08 10:05:00,196.95,197.9,196.93,197.4,9629.0,196.95,197.9,196.93,197.4,9629.0
2022-12-08 10:10:00,197.4,197.64,197.12,197.31,18625.0,197.4,197.64,197.12,197.31,18625.0
2022-12-08 10:15:00,197.3,197.39,196.68,196.84,9982.0,197.3,197.39,196.68,196.84,9982.0
2022-12-08 10:20:00,196.59,197.06,196.5,196.99,5807.0,196.59,197.06,196.5,196.99,5807.0
2022-12-08 10:25:00,197.07,197.69,196.93,197.21,20551.0,197.07,197.69,196.93,197.21,20551.0
2022-12-08 10:30:00,197.32,197.8,196.88,197.75,21913.0,197.32,197.8,196.88,197.75,21913.0
2022-12-08 10:35:00,197.76,197.84,196.86,196.86,9300.0,197.76,197.84,196.86,196.86,9300.0
2022-12-08 10:40:00,196.93,197.31,196.76,196.95,9936.0,196.93,197.31,196.76,196.95,9936.0
2022-12-08 10:45:00,196.9,196.99,196.54,196.75,8231.0,196.9,196.99,196.54,196.75,8231.0
2022-12-08 10:50:00,196.62,197.24,196.61,197.0,6895.0,196.62,197.24,196.61,197.0,6895.0
2022-12-08 10:55:00,197.02,197.28,196.85,197.03,7602.0,197.02,197.28,196.85,197.03,7602.0
2022-12-08 11:00:00,197.03,197.25,196.8,196.8,6984.0,197.03,197.25,196.8,196.8,6984.0
2022-12-08 11:05:00,197.01,197.01,196.37,196.38,3792.0,197.01,197.01,196.37,196.38,3792.0
2022-12-08 11:10:00,196.42,197.07,196.42,197.02,5035.0,196.42,197.07,196.42,197.02,5035.0
2022-12-08 11:15:00,197.02,197.06,195.86,196.19,7845.0,197.02,197.06,195.86,196.19,7845.0
2022-12-08 11:20:00,196.11,196.49,195.93,196.29,3603.0,196.11,196.49,195.93,196.29,3603.0
2022-12-08 11:25:00,196.29,196.91,196.18,196.82,5154.0,196.29,196.91,196.18,196.82,5154.0
2022-12-08 11:30:00,196.82,197.05,196.73,196.99,13334.0,196.82,197.05,196.73,196.99,13334.0
2022-12-08 11:35:00,197.0,197.2,196.8,197.18,10170.0,197.0,197.2,196.8,197.18,10170.0
2022-12-08 11:40:00,197.19,197.19,196.83,197.06,23423.0,197.19,197.19,196.83,197.06,23423.0
2022-12-08 11:45:00,197.06,197.56,196.89,197.56,9540.0,197.06,197.56,196.89,197.56,9540.0
2022-12-08 11:50:00,197.47,197.5,197.16,197.18,8133.0,197.47,197.5,197.16,197.18,8133.0
2022-12-08 11:55:00,197.18,197.56,197.07,197.35,14903.0,197.18,197.56,197.07,197.35,14903.0
2022-12-08 12:00:00,197.36,197.53,196.92,197.02,4190.0,197.36,197.53,196.92,197.02,4190.0
2022-12-08 12:05:00,197.0,197.1,196.91,197.08,8243.0,197.0,197.1,196.91,197.08,8243.0
2022-12-08 12:10:00,197.08,197.22,196.94,197.12,7309.0,197.08,197.22,196.94,197.12,7309.0
2022-12-08 12:15:00,197.11,197.11,196.81,196.93,5469.0,197.11,197.11,196.81,196.93,5469.0
2022-12-08 12:20:00,196.75,196.79,196.46,196.64,3696.0,196.75,196.79,196.46,196.64,3696.0
2022-12-08 12:25:00,196.54,196.54,196.03,196.22,3322.0,196.54,196.54,196.03,196.22,3322.0
2022-12-08 12:30:00,196.09,196.3,195.86,196.14,2500.0,196.09,196.3,195.86,196.14,2500.0
2022-12-08 12:35:00,196.18,196.41,196.16,196.23,2425.0,196.18,196.41,196.16,196.23,2425.0
2022-12-08 12:40:00,196.2,196.82,196.19,196.6,2912.0,196.2,196.82,196.19,196.6,2912.0
2022-12-08 12:45:00,196.59,196.95,196.49,196.83,5496.0,196.59,196.95,196.49,196.83,5496.0
2022-12-08 12:50:00,196.83,197.13,196.83,197.13,5903.0,196.83,197.13,196.83,197.13,5903.0
2022-12-08 12:55:00,197.09,197.1,196.69,196.69,4315.0,197.09,197.1,196.69,196.69,4315.0
2022-12-08 13:00:00,196.74,196.97,196.59,196.92,4238.0,196.74,196.97,196.59,196.92,4238.0
2022-12-08 13:05:00,196.73,197.03,196.66,196.8,4023.0,196.73,197.03,196.66,196.8,4023.0
2022-12-08 13:10:00,196.67,196.86,196.58,196.7,2758.0,196.67,196.86,196.58,196.7,2758.0
2022-12-08 13:15:00,196.77,197.0,196.57,196.78,6587.0,196.77,197.0,196.57,196.78,6587.0
2022-12-08 13:20:00,196.93,197.03,196.59,197.03,2617.0,196.93,197.03,196.59,197.03,2617.0
2022-12-08 13:25:00,196.98,197.12,196.91,197.08,7155.0,196.98,197.12,196.91,197.08,7155.0
2022-12-08 13:30:00,197.08,197.26,197.0,197.08,13872.0,197.08,197.26,197.0,197.08,13872.0
2022-12-08 13:35:00,197.08,197.32,197.0,197.27,19571.0,197.08,197.32,197.0,197.27,19571.0
2022-12-08 13:40:00,197.32,197.46,197.04,197.2,24737.0,197.32,197.46,197.04,197.2,24737.0
2022-12-08 13:45:00,197.18,197.3,196.97,197.0,15065.0,197.18,197.3,196.97,197.0,15065.0
2022-12-08 13:50:00,197.07,197.23,196.9,196.91,6964.0,197.07,197.23,196.9,196.91,6964.0
2022-12-08 13:55:00,196.69,197.0,196.63,196.97,6719.0,196.69,197.0,196.63,196.97,6719.0
2022-12-08 14:00:00,196.97,196.97,196.3,196.3,4578.0,196.97,196.97,196.3,196.3,4578.0
2022-12-08 14:05:00,196.06,196.19,195.71,196.04,10070.0,196.06,196.19,195.71,196.04,10070.0
2022-12-08 14:10:00,196.11,196.36,195.97,196.25,4686.0,196.11,196.36,195.97,196.25,4686.0
2022-12-08 14:15:00,196.32,196.48,196.03,196.46,5209.0,196.32,196.48,196.03,196.46,5209.0
2022-12-08 14:20:00,196.48,196.48,196.23,196.48,9080.0,196.48,196.48,196.23,196.48,9080.0
2022-12-08 14:25:00,196.46,196.56,196.3,196.38,3641.0,196.46,196.56,196.3,196.38,3641.0
2022-12-08 14:30:00,196.47,196.53,196.08,196.23,5674.0,196.47,196.53,196.08,196.23,5674.0
2022-12-08 14:35:00,196.06,196.3,195.87,196.24,3947.0,196.06,196.3,195.87,196.24,3947.0
2022-12-08 14:40:00,196.18,196.54,196.16,196.16,6527.0,196.18,196.54,196.16,196.16,6527.0
2022-12-08 14:45:00,196.23,196.63,196.21,196.47,4295.0,196.23,196.63,196.21,196.47,4295.0
2022-12-08 14:50:00,196.47,196.77,196.22,196.77,6255.0,196.47,196.77,196.22,196.77,6255.0
2022-12-08 14:55:00,196.76,196.9,196.4,196.42,7466.0,196.76,196.9,196.4,196.42,7466.0
2022-12-08 15:00:00,196.42,196.6,196.11,196.49,5274.0,196.42,196.6,196.11,196.49,5274.0
2022-12-08 15:05:00,196.36,196.61,195.99,196.56,4729.0,196.36,196.61,195.99,196.56,4729.0
2022-12-08 15:10:00,196.65,196.78,196.48,196.53,3695.0,196.65,196.78,196.48,196.53,3695.0
2022-12-08 15:15:00,196.56,196.89,196.33,196.88,3886.0,196.56,196.89,196.33,196.88,3886.0
2022-12-08 15:20:00,196.77,197.1,196.64,197.06,8328.0,196.77,197.1,196.64,197.06,8328.0
2022-12-08 15:25:00,197.05,197.12,196.88,197.0,5319.0,197.05,197.12,196.88,197.0,5319.0
2022-12-08 15:30:00,197.02,197.12,196.8,196.84,9752.0,197.02,197.12,196.8,196.84,9752.0
2022-12-08 15:35:00,197.01,197.04,196.72,196.72,7600.0,197.01,197.04,196.72,196.72,7600.0
2022-12-08 15:40:00,196.72,196.92,196.67,196.91,5057.0,196.72,196.92,196.67,196.91,5057.0
2022-12-08 15:45:00,196.78,196.8,196.52,196.66,8264.0,196.78,196.8,196.52,196.66,8264.0
2022-12-08 15:50:00,196.52,196.68,196.19,196.58,26647.0,196.52,196.68,196.19,196.58,26647.0
2022-12-08 15:55:00,196.49,196.78,196.4,196.63,80180.0,196.49,196.78,196.4,196.63,80180.0
2022-12-09 09:30:00,195.56,196.84,194.03,195.34,14728.0,195.56,196.84,194.03,195.34,14728.0
2022-12-09 09:35:00,195.3,195.72,194.8,194.9,15191.0,195.3,195.72,194.8,194.9,15191.0
2022-12-09 09:40:00,195.08,195.23,194.21,195.05,3373.0,195.08,195.23,194.21,195.05,3373.0
2022-12-09 09:45:00,195.03,195.35,194.4,194.4,2960.0,195.03,195.35,194.4,194.4,2960.0
2022-12-09 09:50:00,194.58,194.83,193.86,194.35,5182.0,194.58,194.83,193.86,194.35,5182.0
2022-12-09 09:55:00,194.21,194.72,194.2,194.68,10925.0,194.21,194.72,194.2,194.68,10925.0
2022-12-09 10:00:00,194.98,195.11,193.84,194.84,45097.0,194.98,195.11,193.84,194.84,45097.0
2022-12-09 10:05:00,194.78,195.5,194.51,195.04,28220.0,194.78,195.5,194.51,195.04,28220.0
2022-12-09 10:10:00,194.99,195.42,194.69,195.02,8201.0,194.99,195.42,194.69,195.02,8201.0
2022-12-09 10:15:00,195.03,195.29,194.66,194.92,17601.0,195.03,195.29,194.66,194.92,17601.0
2022-12-09 10:20:00,194.83,195.19,194.57,194.58,7570.0,194.83,195.19,194.57,194.58,7570.0
2022-12-09 10:25:00,194.74,195.15,194.5,195.15,6957.0,194.74,195.15,194.5,195.15,6957.0
2022-12-09 10:30:00,195.14,195.8,195.14,195.37,13262.0,195.14,195.8,195.14,195.37,13262.0
2022-12-09 10:35:00,195.32,195.87,195.05,195.78,6410.0,195.32,195.87,195.05,195.78,6410.0
2022-12-09 10:40:00,195.66,195.67,195.37,195.56,3110.0,195.66,195.67,195.37,195.56,3110.0
2022-12-09 10:45:00,195.47,195.53,195.1,195.39,9305.0,195.47,195.53,195.1,195.39,9305.0
2022-12-09 10:50:00,195.45,195.99,195.42,195.93,3542.0,195.45,195.99,195.42,195.93,3542.0
2022-12-09 10:55:00,195.85,196.77,195.81,196.56,4716.0,195.85,196.77,195.81,196.56,4716.0
2022-12-09 11:00:00,196.58,196.83,196.42,196.64,6034.0,196.58,196.83,196.42,196.64,6034.0
2022-12-09 11:05:00,196.58,196.75,196.33,196.34,2052.0,196.58,196.75,196.33,196.34,2052.0
2022-12-09 11:10:00,196.46,196.46,196.0,196.0,1621.0,196.46,196.46,196.0,196.0,1621.0
2022-12-09 11:15:00,196.09,196.46,196.0,196.46,13152.0,196.09,196.46,196.0,196.46,13152.0
2022-12-09 11:20:00,196.35,196.56,196.22,196.56,2847.0,196.35,196.56,196.22,196.56,2847.0
2022-12-09 11:25:00,196.53,196.64,196.32,196.61,30253.0,196.53,196.64,196.32,196.61,30253.0
2022-12-09 11:30:00,196.59,197.07,196.51,197.07,2604.0,196.59,197.07,196.51,197.07,2604.0
2022-12-09 11:35:00,197.03,197.2,196.48,196.49,10559.0,197.03,197.2,196.48,196.49,10559.0
2022-12-09 11:40:00,196.59,196.8,196.37,196.8,2100.0,196.59,196.8,196.37,196.8,2100.0
2022-12-09 11:45:00,196.83,197.2,196.83,196.96,3119.0,196.83,197.2,196.83,196.96,3119.0
2022-12-09 11:50:00,197.0,197.27,196.96,197.03,8290.0,197.0,197.27,196.96,197.03,8290.0
2022-12-09 11:55:00,197.02,197.12,196.87,197.05,4876.0,197.02,197.12,196.87,197.05,4876.0
2022-12-09 12:00:00,197.0,197.0,196.86,196.88,1504.0,197.0,197.0,196.86,196.88,1504.0
2022-12-09 12:05:00,196.77,196.83,196.58,196.71,2070.0,196.77,196.83,196.58,196.71,2070.0
2022-12-09 12:10:00,196.7,196.71,196.54,196.65,2839.0,196.7,196.71,196.54,196.65,2839.0
2022-12-09 12:15:00,196.63,196.63,196.2,196.31,2453.0,196.63,196.63,196.2,196.31,2453.0
2022-12-09 12:20:00,196.28,196.29,195.98,195.99,800.0,196.28,196.29,195.98,195.99,800.0
2022-12-09 12:25:00,196.0,196.15,195.93,196.08,8819.0,196.0,196.15,195.93,196.08,8819.0
2022-12-09 12:30:00,196.08,196.37,196.01,196.37,6709.0,196.08,196.37,196.01,196.37,6709.0
2022-12-09 12:35:00,196.37,196.55,196.15,196.35,19042.0,196.37,196.55,196.15,196.35,19042.0
2022-12-09 12:40:00,196.45,196.62,196.22,196.22,1397.0,196.45,196.62,196.22,196.22,1397.0
2022-12-09 12:45:00,196.53,196.53,196.24,196.28,700.0,196.53,196.53,196.24,196.28,700.0
2022-12-09 12:50:00,196.15,196.17,196.01,196.01,1600.0,196.15,196.17,196.01,196.01,1600.0
2022-12-09 12:55:00,196.01,196.12,196.01,196.12,2529.0,196.01,196.12,196.01,196.12,2529.0
2022-12-09 13:00:00,196.22,196.22,195.84,195.88,1813.0,196.22,196.22,195.84,195.88,1813.0
2022-12-09 13:05:00,195.97,195.97,195.69,195.69,1137.0,195.97,195.97,195.69,195.69,1137.0
2022-12-09 13:10:00,195.62,195.66,195.51,195.66,818.0,195.62,195.66,195.51,195.66,818.0
2022-12-09 13:15:00,195.7,195.89,195.7,195.89,800.0,195.7,195.89,195.7,195.89,800.0
2022-12-09 13:20:00,195.9,195.98,195.65,195.83,2634.0,195.9,195.98,195.65,195.83,2634.0
2022-12-09 13:25:00,195.7,195.76,195.58,195.72,4530.0,195.7,195.76,195.58,195.72,4530.0
2022-12-09 13:30:00,195.75,196.12,195.72,195.93,1914.0,195.75,196.12,195.72,195.93,1914.0
2022-12-09 13:35:00,196.15,196.18,196.09,196.18,1210.0,196.15,196.18,196.09,196.18,1210.0
2022-12-09 13:40:00,196.23,196.26,195.94,196.01,3120.0,196.23,196.26,195.94,196.01,3120.0
2022-12-09 13:45:00,196.1,196.16,195.99,196.1,1092.0,196.1,196.16,195.99,196.1,1092.0
2022-12-09 13:50:00,196.14,196.28,196.12,196.28,2700.0,196.14,196.28,196.12,196.28,2700.0
2022-12-09 13:55:00,196.13,196.41,196.08,196.37,2759.0,196.13,196.41,196.08,196.37,2759.0
2022-12-09 14:00:00,196.34,196.44,196.04,196.09,1622.0,196.34,196.44,196.04,196.09,1622.0
2022-12-09 14:05:00,195.92,196.01,195.79,195.95,1190.0,195.92,196.01,195.79,195.95,1190.0
2022-12-09 14:10:00,195.91,196.0,195.8,195.98,3570.0,195.91,196.0,195.8,195.98,3570.0
2022-12-09 14:15:00,196.03,196.13,195.94,195.99,7677.0,196.03,196.13,195.94,195.99,7677.0
2022-12-09 14:20:00,195.97,196.08,195.71,195.97,2720.0,195.97,196.08,195.71,195.97,2720.0
2022-12-09 14:25:00,196.03,196.03,195.87,195.99,2416.0,196.03,196.03,195.87,195.99,2416.0
2022-12-09 14:30:00,195.88,195.99,195.81,195.89,2732.0,195.88,195.99,195.81,195.89,2732.0
2022-12-09 14:35:00,195.87,195.93,195.82,195.89,1552.0,195.87,195.93,195.82,195.89,1552.0
2022-12-09 14:40:00,195.94,195.94,195.61,195.73,3499.0,195.94,195.94,195.61,195.73,3499.0
2022-12-09 14:45:00,195.71,195.89,195.67,195.72,4749.0,195.71,195.89,195.67,195.72,4749.0
2022-12-09 14:50:00,195.66,195.78,195.59,195.78,1510.0,195.66,195.78,195.59,195.78,1510.0
2022-12-09 14:55:00,195.84,195.85,195.67,195.67,2404.0,195.84,195.85,195.67,195.67,2404.0
2022-12-09 15:00:00,195.71,195.86,195.65,195.86,3338.0,195.71,195.86,195.65,195.86,3338.0
2022-12-09 15:05:00,195.75,195.79,195.44,195.51,3113.0,195.75,195.79,195.44,195.51,3113.0
2022-12-09 15:10:00,195.41,195.54,195.41,195.49,6213.0,195.41,195.54,195.41,195.49,6213.0
2022-12-09 15:15:00,195.49,195.53,195.3,195.46,8602.0,195.49,195.53,195.3,195.46,8602.0
2022-12-09 15:20:00,195.41,195.69,195.4,195.67,3306.0,195.41,195.69,195.4,195.67,3306.0
2022-12-09 15:25:00,195.68,195.8,195.6,195.77,2107.0,195.68,195.8,195.6,195.77,2107.0
2022-12-09 15:30:00,195.63,195.88,195.63,195.77,2636.0,195.63,195.88,195.63,195.77,2636.0
2022-12-09 15:35:00,195.75,195.75,195.26,195.36,7169.0,195.75,195.75,195.26,195.36,7169.0
2022-12-09 15:40:00,195.29,195.33,195.09,195.13,8104.0,195.29,195.33,195.09,195.13,8104.0
2022-12-09 15:45:00,195.15,195.44,195.05,195.05,10452.0,195.15,195.44,195.05,195.05,10452.0
2022-12-09 15:50:00,195.01,195.03,194.5,194.66,24683.0,195.01,195.03,194.5,194.66,24683.0
2022-12-09 15:55:00,194.7,194.92,194.26,194.28,43078.0,194.7,194.92,194.26,194.28,43078.0
2022-12-12 09:30:00,193.13,195.29,193.13,194.6,52507.0,193.13,195.29,193.13,194.6,52507.0
2022-12-12 09:35:00,194.41,194.95,193.6,193.93,9674.0,194.41,194.95,193.6,193.93,9674.0
2022-12-12 09:40:00,194.15,194.71,193.89,194.42,8200.0,194.15,194.71,193.89,194.42,8200.0
2022-12-12 09:45:00,194.41,195.87,194.41,195.6,10092.0,194.41,195.87,194.41,195.6,10092.0
2022-12-12 09:50:00,195.93,196.35,195.9,196.34,7844.0,195.93,196.35,195.9,196.34,7844.0
2022-12-12 09:55:00,196.41,196.58,196.17,196.17,11355.0,196.41,196.58,196.17,196.17,11355.0
2022-12-12 10:00:00,196.37,196.66,195.88,196.66,11417.0,196.37,196.66,195.88,196.66,11417.0
2022-12-12 10:05:00,196.68,197.31,196.68,197.31,8502.0,196.68,197.31,196.68,197.31,8502.0
2022-12-12 10:10:00,197.19,197.59,196.88,196.9,6457.0,197.19,197.59,196.88,196.9,6457.0
2022-12-12 10:15:00,197.09,197.1,196.76,197.05,2833.0,197.09,197.1,196.76,197.05,2833.0
2022-12-12 10:20:00,197.17,197.65,197.04,197.65,4810.0,197.17,197.65,197.04,197.65,4810.0
2022-12-12 10:25:00,197.55,197.84,197.52,197.57,4732.0,197.55,197.84,197.52,197.57,4732.0
2022-12-12 10:30:00,197.55,197.55,197.2,197.22,4213.0,197.55,197.55,197.2,197.22,4213.0
2022-12-12 10:35:00,197.21,197.84,197.2,197.68,10021.0,197.21,197.84,197.2,197.68,10021.0
2022-12-12 10:40:00,197.81,197.83,197.33,197.71,9090.0,197.81,197.83,197.33,197.71,9090.0
2022-12-12 10:45:00,197.71,198.14,197.53,197.56,8700.0,197.71,198.14,197.53,197.56,8700.0
2022-12-12 10:50:00,197.55,197.78,197.41,197.57,3780.0,197.55,197.78,197.41,197.57,3780.0
2022-12-12 10:55:00,197.64,197.78,197.29,197.48,4855.0,197.64,197.78,197.29,197.48,4855.0
2022-12-12 11:00:00,197.53,197.96,197.26,197.82,5594.0,197.53,197.96,197.26,197.82,5594.0
2022-12-12 11:05:00,198.03,198.44,198.03,198.41,6508.0,198.03,198.44,198.03,198.41,6508.0
2022-12-12 11:10:00,198.35,198.35,197.98,198.04,4472.0,198.35,198.35,197.98,198.04,4472.0
2022-12-12 11:15:00,198.11,198.14,197.73,197.73,8218.0,198.11,198.14,197.73,197.73,8218.0
2022-12-12 11:20:00,197.96,198.11,197.77,197.98,5288.0,197.96,198.11,197.77,197.98,5288.0
2022-12-12 11:25:00,197.98,198.03,197.68,197.69,2447.0,197.98,198.03,197.68,197.69,2447.0
2022-12-12 11:30:00,197.59,197.59,197.36,197.44,2414.0,197.59,197.59,197.36,197.44,2414.0
2022-12-12 11:35:00,197.48,197.87,197.47,197.75,3314.0,197.48,197.87,197.47,197.75,3314.0
2022-12-12 11:40:00,197.71,197.91,197.65,197.91,4250.0,197.71,197.91,197.65,197.91,4250.0
2022-12-12 11:45:00,197.9,198.37,197.89,198.29,13311.0,197.9,198.37,197.89,198.29,13311.0
2022-12-12 11:50:00,198.3,198.37,197.89,197.89,14195.0,198.3,198.37,197.89,197.89,14195.0
2022-12-12 11:55:00,197.96,198.28,197.9,198.25,4170.0,197.96,198.28,197.9,198.25,4170.0
2022-12-12 12:00:00,198.24,198.84,198.19,198.84,7630.0,198.24,198.84,198.19,198.84,7630.0
2022-12-12 12:05:00,198.69,198.82,198.54,198.58,9647.0,198.69,198.82,198.54,198.58,9647.0
2022-12-12 12:10:00,198.58,198.84,198.49,198.74,6002.0,198.58,198.84,198.49,198.74,6002.0
2022-12-12 12:15:00,198.66,198.8,198.58,198.7,5140.0,198.66,198.8,198.58,198.7,5140.0
2022-12-12 12:20:00,198.7,198.86,198.45,198.52,5953.0,198.7,198.86,198.45,198.52,5953.0
2022-12-12 12:25:00,198.51,198.51,198.07,198.23,4737.0,198.51,198.51,198.07,198.23,4737.0
2022-12-12 12:30:00,198.17,198.2,198.04,198.12,3195.0,198.17,198.2,198.04,198.12,3195.0
2022-12-12 12:35:00,198.2,198.2,197.87,197.91,3940.0,198.2,198.2,197.87,197.91,3940.0
2022-12-12 12:40:00,197.97,198.11,197.95,197.96,2608.0,197.97,198.11,197.95,197.96,2608.0
2022-12-12 12:45:00,197.96,198.02,197.85,197.89,3438.0,197.96,198.02,197.85,197.89,3438.0
2022-12-12 12:50:00,197.84,197.99,197.62,197.99,5153.0,197.84,197.99,197.62,197.99,5153.0
2022-12-12 12:55:00,198.07,198.17,198.05,198.15,4848.0,198.07,198.17,198.05,198.15,4848.0
2022-12-12 13:00:00,198.17,198.65,197.99,198.01,10835.0,198.17,198.65,197.99,198.01,10835.0
2022-12-12 13:05:00,197.99,198.25,197.91,198.25,2234.0,197.99,198.25,197.91,198.25,2234.0
2022-12-12 13:10:00,198.25,198.34,198.12,198.24,5086.0,198.25,198.34,198.12,198.24,5086.0
2022-12-12 13:15:00,198.24,198.51,198.11,198.42,6158.0,198.24,198.51,198.11,198.42,6158.0
2022-12-12 13:20:00,198.42,198.54,198.31,198.36,3400.0,198.42,198.54,198.31,198.36,3400.0
2022-12-12 13:25:00,198.42,198.6,198.32,198.33,4730.0,198.42,198.6,198.32,198.33,4730.0
2022-12-12 13:30:00,198.47,198.55,198.39,198.46,2867.0,198.47,198.55,198.39,198.46,2867.0
2022-12-12 13:35:00,198.46,198.56,198.26,198.38,3119.0,198.46,198.56,198.26,198.38,3119.0
2022-12-12 13:40:00,198.4,198.56,198.39,198.47,3197.0,198.4,198.56,198.39,198.47,3197.0
2022-12-12 13:45:00,198.47,198.47,198.12,198.23,3039.0,198.47,198.47,198.12,198.23,3039.0
2022-12-12 13:50:00,198.23,198.24,198.05,198.16,4581.0,198.23,198.24,198.05,198.16,4581.0
2022-12-12 13:55:00,198.06,198.19,197.87,198.19,3288.0,198.06,198.19,197.87,198.19,3288.0
2022-12-12 14:00:00,198.19,198.19,197.8,197.99,10036.0,198.19,198.19,197.8,197.99,10036.0
2022-12-12 14:05:00,198.01,198.01,197.9,197.96,3025.0,198.01,198.01,197.9,197.96,3025.0
2022-12-12 14:10:00,197.99,198.18,197.87,198.11,3892.0,197.99,198.18,197.87,198.11,3892.0
2022-12-12 14:15:00,198.16,198.18,197.89,197.94,3623.0,198.16,198.18,197.89,197.94,3623.0
2022-12-12 14:20:00,197.95,198.05,197.86,198.04,3016.0,197.95,198.05,197.86,198.04,3016.0
2022-12-12 14:25:00,198.0,198.38,197.99,198.27,5055.0,198.0,198.38,197.99,198.27,5055.0
2022-12-12 14:30:00,198.26,198.26,197.88,198.04,5870.0,198.26,198.26,197.88,198.04,5870.0
2022-12-12 14:35:00,198.04,198.14,197.83,198.08,2842.0,198.04,198.14,197.83,198.08,2842.0
2022-12-12 14:40:00,198.09,198.44,198.08,198.31,3304.0,198.09,198.44,198.08,198.31,3304.0
2022-12-12 14:45:00,198.32,198.57,198.32,198.47,3997.0,198.32,198.57,198.32,198.47,3997.0
2022-12-12 14:50:00,198.6,198.76,198.45,198.76,6037.0,198.6,198.76,198.45,198.76,6037.0
2022-12-12 14:55:00,198.79,198.83,198.64,198.64,4819.0,198.79,198.83,198.64,198.64,4819.0
2022-12-12 15:00:00,198.64,198.77,198.63,198.75,4558.0,198.64,198.77,198.63,198.75,4558.0
2022-12-12 15:05:00,198.84,199.2,198.78,199.13,6010.0,198.84,199.2,198.78,199.13,6010.0
2022-12-12 15:10:00,199.14,199.3,198.86,198.91,8951.0,199.14,199.3,198.86,198.91,8951.0
2022-12-12 15:15:00,198.91,199.17,198.89,199.17,3667.0,198.91,199.17,198.89,199.17,3667.0
2022-12-12 15:20:00,199.17,199.84,199.17,199.84,7346.0,199.17,199.84,199.17,199.84,7346.0
2022-12-12 15:25:00,199.79,199.82,199.6,199.63,5740.0,199.79,199.82,199.6,199.63,5740.0
2022-12-12 15:30:00,199.63,199.78,199.47,199.66,8323.0,199.63,199.78,199.47,199.66,8323.0
2022-12-12 15:35:00,199.71,199.75,199.56,199.69,7034.0,199.71,199.75,199.56,199.69,7034.0
2022-12-12 15:40:00,199.65,199.67,199.14,199.27,14817.0,199.65,199.67,199.14,199.27,14817.0
2022-12-12 15:45:00,199.26,199.36,199.09,199.32,16694.0,199.26,199.36,199.09,199.32,16694.0
2022-12-12 15:50:00,199.23,199.55,198.93,199.47,38651.0,199.23,199.55,198.93,199.47,38651.0
2022-12-12 15:55:00,199.49,199.98,199.46,199.92,64063.0,199.49,199.98,199.46,199.92,64063.0
2022-12-13 09:30:00,210.89,210.96,208.36,208.83,49940.0,210.89,210.96,208.36,208.83,49940.0
2022-12-13 09:35:00,208.8,209.42,207.64,208.52,12364.0,208.8,209.42,207.64,208.52,12364.0
2022-12-13 09:40:00,208.76,211.1,208.76,210.59,18774.0,208.76,211.1,208.76,210.59,18774.0
2022-12-13 09:45:00,210.86,211.72,210.35,210.73,18686.0,210.86,211.72,210.35,210.73,18686.0
2022-12-13 09:50:00,210.56,211.8,210.03,211.26,17474.0,210.56,211.8,210.03,211.26,17474.0
2022-12-13 09:55:00,211.66,211.83,210.53,210.73,27598.0,211.66,211.83,210.53,210.73,27598.0
2022-12-13 10:00:00,210.53,210.94,210.04,210.32,44648.0,210.53,210.94,210.04,210.32,44648.0
2022-12-13 10:05:00,210.16,210.32,209.05,210.24,18727.0,210.16,210.32,209.05,210.24,18727.0
2022-12-13 10:10:00,210.24,210.36,209.66,209.95,37502.0,210.24,210.36,209.66,209.95,37502.0
2022-12-13 10:15:00,209.62,210.1,209.26,209.69,9275.0,209.62,210.1,209.26,209.69,9275.0
2022-12-13 10:20:00,209.66,209.8,208.73,209.04,5824.0,209.66,209.8,208.73,209.04,5824.0
2022-12-13 10:25:00,209.08,209.34,208.52,208.91,7896.0,209.08,209.34,208.52,208.91,7896.0
2022-12-13 10:30:00,209.03,209.71,208.54,209.4,10226.0,209.03,209.71,208.54,209.4,10226.0
2022-12-13 10:35:00,209.03,209.24,206.75,206.76,23191.0,209.03,209.24,206.75,206.76,23191.0
2022-12-13 10:40:00,206.68,207.78,206.67,207.56,11819.0,206.68,207.78,206.67,207.56,11819.0
2022-12-13 10:45:00,207.56,208.09,207.19,207.47,5531.0,207.56,208.09,207.19,207.47,5531.0
2022-12-13 10:50:00,207.2,208.25,207.15,207.81,4222.0,207.2,208.25,207.15,207.81,4222.0
2022-12-13 10:55:00,207.71,207.85,207.23,207.76,4269.0,207.71,207.85,207.23,207.76,4269.0
2022-12-13 11:00:00,207.84,208.17,207.58,207.62,7693.0,207.84,208.17,207.58,207.62,7693.0
2022-12-13 11:05:00,207.59,207.69,206.94,207.49,5794.0,207.59,207.69,206.94,207.49,5794.0
2022-12-13 11:10:00,207.72,208.11,207.49,207.85,7233.0,207.72,208.11,207.49,207.85,7233.0
2022-12-13 11:15:00,207.98,208.17,207.4,207.45,5684.0,207.98,208.17,207.4,207.45,5684.0
2022-12-13 11:20:00,207.48,207.48,206.87,206.98,3443.0,207.48,207.48,206.87,206.98,3443.0
2022-12-13 11:25:00,207.03,207.1,206.76,207.0,5966.0,207.03,207.1,206.76,207.0,5966.0
2022-12-13 11:30:00,207.01,207.82,207.0,207.76,2487.0,207.01,207.82,207.0,207.76,2487.0
2022-12-13 11:35:00,207.76,207.9,207.07,207.47,3844.0,207.76,207.9,207.07,207.47,3844.0
2022-12-13 11:40:00,207.29,207.33,206.86,206.88,1300.0,207.29,207.33,206.86,206.88,1300.0
2022-12-13 11:45:00,206.75,206.75,205.12,205.2,2207.0,206.75,206.75,205.12,205.2,2207.0
2022-12-13 11:50:00,205.63,205.66,204.96,205.51,6637.0,205.63,205.66,204.96,205.51,6637.0
2022-12-13 11:55:00,205.22,205.57,205.13,205.48,2810.0,205.22,205.57,205.13,205.48,2810.0
2022-12-13 12:00:00,205.34,205.36,204.63,204.83,4361.0,205.34,205.36,204.63,204.83,4361.0
2022-12-13 12:05:00,204.84,205.15,204.63,204.63,3812.0,204.84,205.15,204.63,204.63,3812.0
2022-12-13 12:10:00,204.52,204.52,203.84,203.95,3551.0,204.52,204.52,203.84,203.95,3551.0
2022-12-13 12:15:00,203.96,203.97,202.45,202.46,8293.0,203.96,203.97,202.45,202.46,8293.0
2022-12-13 12:20:00,202.43,203.17,202.24,202.75,7988.0,202.43,203.17,202.24,202.75,7988.0
2022-12-13 12:25:00,202.82,203.04,202.5,202.73,6260.0,202.82,203.04,202.5,202.73,6260.0
2022-12-13 12:30:00,202.58,202.58,201.94,202.41,5865.0,202.58,202.58,201.94,202.41,5865.0
2022-12-13 12:35:00,202.26,203.17,202.26,203.12,3025.0,202.26,203.17,202.26,203.12,3025.0
2022-12-13 12:40:00,202.99,202.99,202.06,202.51,6434.0,202.99,202.99,202.06,202.51,6434.0
2022-12-13 12:45:00,202.43,202.64,201.58,201.58,3196.0,202.43,202.64,201.58,201.58,3196.0
2022-12-13 12:50:00,201.75,202.17,201.51,202.16,7228.0,201.75,202.17,201.51,202.16,7228.0
2022-12-13 12:55:00,201.82,202.33,201.73,202.33,5179.0,201.82,202.33,201.73,202.33,5179.0
2022-12-13 13:00:00,202.38,202.75,202.05,202.43,7255.0,202.38,202.75,202.05,202.43,7255.0
2022-12-13 13:05:00,202.34,202.47,201.62,201.79,3994.0,202.34,202.47,201.62,201.79,3994.0
2022-12-13 13:10:00,201.65,202.23,201.64,202.09,5254.0,201.65,202.23,201.64,202.09,5254.0
2022-12-13 13:15:00,202.17,202.82,202.06,202.81,7705.0,202.17,202.82,202.06,202.81,7705.0
2022-12-13 13:20:00,202.8,203.34,202.77,203.26,7403.0,202.8,203.34,202.77,203.26,7403.0
2022-12-13 13:25:00,203.37,203.37,202.78,203.03,3565.0,203.37,203.37,202.78,203.03,3565.0
2022-12-13 13:30:00,203.1,203.4,202.97,203.0,2666.0,203.1,203.4,202.97,203.0,2666.0
2022-12-13 13:35:00,203.17,203.35,203.06,203.18,4137.0,203.17,203.35,203.06,203.18,4137.0
2022-12-13 13:40:00,203.17,203.17,202.82,203.17,3695.0,203.17,203.17,202.82,203.17,3695.0
2022-12-13 13:45:00,202.96,202.97,202.21,202.4,6394.0,202.96,202.97,202.21,202.4,6394.0
2022-12-13 13:50:00,202.25,202.54,201.98,202.2,4148.0,202.25,202.54,201.98,202.2,4148.0
2022-12-13 13:55:00,202.17,202.74,202.17,202.74,3093.0,202.17,202.74,202.17,202.74,3093.0
2022-12-13 14:00:00,202.72,203.4,202.66,203.4,4598.0,202.72,203.4,202.66,203.4,4598.0
2022-12-13 14:05:00,203.3,203.3,203.02,203.14,955.0,203.3,203.3,203.02,203.14,955.0
2022-12-13 14:10:00,202.96,203.29,202.74,203.11,6134.0,202.96,203.29,202.74,203.11,6134.0
2022-12-13 14:15:00,203.05,203.41,203.04,203.07,2201.0,203.05,203.41,203.04,203.07,2201.0
2022-12-13 14:20:00,203.09,203.27,202.93,203.21,2301.0,203.09,203.27,202.93,203.21,2301.0
2022-12-13 14:25:00,203.35,203.45,203.22,203.45,3155.0,203.35,203.45,203.22,203.45,3155.0
2022-12-13 14:30:00,203.48,203.52,203.25,203.31,1648.0,203.48,203.52,203.25,203.31,1648.0
2022-12-13 14:35:00,203.3,203.75,203.3,203.75,1725.0,203.3,203.75,203.3,203.75,1725.0
2022-12-13 14:40:00,203.76,204.37,203.76,204.32,2196.0,203.76,204.37,203.76,204.32,2196.0
2022-12-13 14:45:00,204.28,204.31,204.12,204.12,1637.0,204.28,204.31,204.12,204.12,1637.0
2022-12-13 14:50:00,203.84,203.94,203.35,203.36,3073.0,203.84,203.94,203.35,203.36,3073.0
2022-12-13 14:55:00,203.02,203.02,202.79,202.96,1962.0,203.02,203.02,202.79,202.96,1962.0
2022-12-13 15:00:00,202.78,202.78,201.49,201.65,4004.0,202.78,202.78,201.49,201.65,4004.0
2022-12-13 15:05:00,201.83,202.3,201.69,202.14,3399.0,201.83,202.3,201.69,202.14,3399.0
2022-12-13 15:10:00,202.05,202.37,201.95,202.25,2600.0,202.05,202.37,201.95,202.25,2600.0
2022-12-13 15:15:00,202.31,203.07,202.28,202.85,3361.0,202.31,203.07,202.28,202.85,3361.0
2022-12-13 15:20:00,202.84,203.09,202.78,203.03,3260.0,202.84,203.09,202.78,203.03,3260.0
2022-12-13 15:25:00,203.17,203.2,202.96,203.14,9483.0,203.17,203.2,202.96,203.14,9483.0
2022-12-13 15:30:00,203.15,203.73,203.15,203.54,5225.0,203.15,203.73,203.15,203.54,5225.0
2022-12-13 15:35:00,203.56,203.59,202.77,202.82,9834.0,203.56,203.59,202.77,202.82,9834.0
2022-12-13 15:40:00,202.8,203.01,202.69,202.86,10467.0,202.8,203.01,202.69,202.86,10467.0
2022-12-13 15:45:00,202.85,203.28,202.85,203.05,11905.0,202.85,203.28,202.85,203.05,11905.0
2022-12-13 15:50:00,203.14,203.85,203.05,203.64,25955.0,203.14,203.85,203.05,203.64,25955.0
2022-12-13 15:55:00,203.67,203.67,202.74,202.95,56644.0,203.67,203.67,202.74,202.95,56644.0
2022-12-14 09:30:00,203.38,203.8,201.64,203.34,18861.0,203.38,203.8,201.64,203.34,18861.0
2022-12-14 09:35:00,203.69,205.15,203.24,204.64,5191.0,203.69,205.15,203.24,204.64,5191.0
2022-12-14 09:40:00,204.63,205.41,204.62,204.98,3348.0,204.63,205.41,204.62,204.98,3348.0
2022-12-14 09:45:00,204.96,205.26,203.86,204.4,6632.0,204.96,205.26,203.86,204.4,6632.0
2022-12-14 09:50:00,204.5,205.19,204.42,205.03,3357.0,204.5,205.19,204.42,205.03,3357.0
2022-12-14 09:55:00,205.05,205.34,204.84,205.25,4223.0,205.05,205.34,204.84,205.25,4223.0
2022-12-14 10:00:00,205.39,205.6,205.23,205.47,2867.0,205.39,205.6,205.23,205.47,2867.0
2022-12-14 10:05:00,205.59,205.96,205.58,205.76,4101.0,205.59,205.96,205.58,205.76,4101.0
2022-12-14 10:10:00,205.75,206.54,205.71,206.34,3917.0,205.75,206.54,205.71,206.34,3917.0
2022-12-14 10:15:00,206.13,206.3,206.01,206.29,2740.0,206.13,206.3,206.01,206.29,2740.0
2022-12-14 10:20:00,206.1,206.35,205.96,206.21,2344.0,206.1,206.35,205.96,206.21,2344.0
2022-12-14 10:25:00,206.14,206.49,206.13,206.3,1178.0,206.14,206.49,206.13,206.3,1178.0
2022-12-14 10:30:00,206.43,206.43,206.03,206.03,3760.0,206.43,206.43,206.03,206.03,3760.0
2022-12-14 10:35:00,206.0,206.2,205.86,206.12,8563.0,206.0,206.2,205.86,206.12,8563.0
2022-12-14 10:40:00,206.16,206.78,206.14,206.77,1300.0,206.16,206.78,206.14,206.77,1300.0
2022-12-14 10:45:00,206.59,206.76,206.16,206.25,3188.0,206.59,206.76,206.16,206.25,3188.0
2022-12-14 10:50:00,206.38,206.44,206.14,206.27,10095.0,206.38,206.44,206.14,206.27,10095.0
2022-12-14 10:55:00,206.14,206.23,205.69,205.86,21775.0,206.14,206.23,205.69,205.86,21775.0
2022-12-14 11:00:00,205.99,206.19,205.96,206.13,3233.0,205.99,206.19,205.96,206.13,3233.0
2022-12-14 11:05:00,205.97,205.97,205.16,205.25,1829.0,205.97,205.97,205.16,205.25,1829.0
2022-12-14 11:10:00,205.41,205.79,205.35,205.79,2090.0,205.41,205.79,205.35,205.79,2090.0
2022-12-14 11:15:00,205.48,205.5,205.25,205.5,1590.0,205.48,205.5,205.25,205.5,1590.0
2022-12-14 11:20:00,205.49,205.58,205.19,205.21,2021.0,205.49,205.58,205.19,205.21,2021.0
2022-12-14 11:25:00,205.2,205.43,205.09,205.26,4935.0,205.2,205.43,205.09,205.26,4935.0
2022-12-14 11:30:00,205.28,205.35,205.12,205.2,2779.0,205.28,205.35,205.12,205.2,2779.0
2022-12-14 11:35:00,205.05,205.24,205.02,205.24,4571.0,205.05,205.24,205.02,205.24,4571.0
2022-12-14 11:40:00,205.19,205.28,204.8,205.02,6523.0,205.19,205.28,204.8,205.02,6523.0
2022-12-14 11:45:00,205.08,205.18,204.93,205.13,1470.0,205.08,205.18,204.93,205.13,1470.0
2022-12-14 11:50:00,205.03,205.24,204.9,205.02,6205.0,205.03,205.24,204.9,205.02,6205.0
2022-12-14 11:55:00,204.75,205.05,204.33,204.5,1538.0,204.75,205.05,204.33,204.5,1538.0
2022-12-14 12:00:00,204.27,204.47,204.25,204.26,2027.0,204.27,204.47,204.25,204.26,2027.0
2022-12-14 12:05:00,204.14,204.43,204.12,204.43,10225.0,204.14,204.43,204.12,204.43,10225.0
2022-12-14 12:10:00,204.31,204.51,204.1,204.1,1204.0,204.31,204.51,204.1,204.1,1204.0
2022-12-14 12:15:00,203.93,203.98,203.82,203.93,2621.0,203.93,203.98,203.82,203.93,2621.0
2022-12-14 12:20:00,203.77,203.83,203.55,203.7,2417.0,203.77,203.83,203.55,203.7,2417.0
2022-12-14 12:25:00,203.72,203.85,203.4,203.53,7689.0,203.72,203.85,203.4,203.53,7689.0
2022-12-14 12:30:00,203.61,203.61,203.19,203.19,4243.0,203.61,203.61,203.19,203.19,4243.0
2022-12-14 12:35:00,203.22,203.37,203.09,203.28,1756.0,203.22,203.37,203.09,203.28,1756.0
2022-12-14 12:40:00,203.29,203.29,202.9,202.9,3378.0,203.29,203.29,202.9,202.9,3378.0
2022-12-14 12:45:00,203.04,203.2,203.02,203.03,5024.0,203.04,203.2,203.02,203.03,5024.0
2022-12-14 12:50:00,203.09,203.14,202.85,203.12,1693.0,203.09,203.14,202.85,203.12,1693.0
2022-12-14 12:55:00,203.11,203.11,202.85,202.85,2291.0,203.11,203.11,202.85,202.85,2291.0
2022-12-14 13:00:00,203.08,203.28,203.04,203.26,3532.0,203.08,203.28,203.04,203.26,3532.0
2022-12-14 13:05:00,203.21,203.38,203.21,203.38,3903.0,203.21,203.38,203.21,203.38,3903.0
2022-12-14 13:10:00,203.47,203.49,203.2,203.2,1232.0,203.47,203.49,203.2,203.2,1232.0
2022-12-14 13:15:00,203.2,203.3,203.05,203.14,3153.0,203.2,203.3,203.05,203.14,3153.0
2022-12-14 13:20:00,203.24,203.32,203.14,203.14,2223.0,203.24,203.32,203.14,203.14,2223.0
2022-12-14 13:25:00,203.02,203.25,203.01,203.2,6446.0,203.02,203.25,203.01,203.2,6446.0
2022-12-14 13:30:00,203.2,203.68,203.2,203.59,12487.0,203.2,203.68,203.2,203.59,12487.0
2022-12-14 13:35:00,203.56,204.02,203.56,203.98,9725.0,203.56,204.02,203.56,203.98,9725.0
2022-12-14 13:40:00,204.14,204.37,203.88,204.21,7530.0,204.14,204.37,203.88,204.21,7530.0
2022-12-14 13:45:00,204.28,204.28,203.75,203.75,9473.0,204.28,204.28,203.75,203.75,9473.0
2022-12-14 13:50:00,203.74,204.01,203.35,204.01,8570.0,203.74,204.01,203.35,204.01,8570.0
2022-12-14 13:55:00,204.03,204.5,204.0,204.43,1716.0,204.03,204.5,204.0,204.43,1716.0
2022-12-14 14:00:00,204.23,204.23,200.66,201.59,19438.0,204.23,204.23,200.66,201.59,19438.0
2022-12-14 14:05:00,201.2,201.88,200.3,201.11,14426.0,201.2,201.88,200.3,201.11,14426.0
2022-12-14 14:10:00,201.01,202.59,200.96,201.9,4645.0,201.01,202.59,200.96,201.9,4645.0
2022-12-14 14:15:00,201.63,202.4,201.56,202.2,3627.0,201.63,202.4,201.56,202.2,3627.0
2022-12-14 14:20:00,202.01,202.17,201.16,201.29,5520.0,202.01,202.17,201.16,201.29,5520.0
2022-12-14 14:25:00,201.39,201.62,201.16,201.3,7040.0,201.39,201.62,201.16,201.3,7040.0
2022-12-14 14:30:00,201.06,201.49,199.05,199.28,11286.0,201.06,201.49,199.05,199.28,11286.0
2022-12-14 14:35:00,199.17,199.95,199.12,199.58,6029.0,199.17,199.95,199.12,199.58,6029.0
2022-12-14 14:40:00,199.69,201.28,199.34,201.11,8789.0,199.69,201.28,199.34,201.11,8789.0
2022-12-14 14:45:00,201.04,201.04,199.61,200.78,6577.0,201.04,201.04,199.61,200.78,6577.0
2022-12-14 14:50:00,200.8,201.33,199.92,201.02,5459.0,200.8,201.33,199.92,201.02,5459.0
2022-12-14 14:55:00,200.96,201.4,200.5,200.75,3184.0,200.96,201.4,200.5,200.75,3184.0
2022-12-14 15:00:00,200.86,202.66,200.61,202.25,5011.0,200.86,202.66,200.61,202.25,5011.0
2022-12-14 15:05:00,202.03,202.05,201.24,201.7,4362.0,202.03,202.05,201.24,201.7,4362.0
2022-12-14 15:10:00,201.63,203.58,201.63,203.0,9067.0,201.63,203.58,201.63,203.0,9067.0
2022-12-14 15:15:00,203.11,203.12,201.83,202.12,3783.0,203.11,203.12,201.83,202.12,3783.0
2022-12-14 15:20:00,202.52,202.52,202.03,202.1,2464.0,202.52,202.52,202.03,202.1,2464.0
2022-12-14 15:25:00,202.27,202.27,200.75,200.8,2427.0,202.27,202.27,200.75,200.8,2427.0
2022-12-14 15:30:00,200.33,200.38,199.69,200.17,8079.0,200.33,200.38,199.69,200.17,8079.0
2022-12-14 15:35:00,200.16,200.39,199.69,199.91,8891.0,200.16,200.39,199.69,199.91,8891.0
2022-12-14 15:40:00,199.87,200.05,199.63,200.05,17902.0,199.87,200.05,199.63,200.05,17902.0
2022-12-14 15:45:00,199.98,200.2,199.56,200.17,40225.0,199.98,200.2,199.56,200.17,40225.0
2022-12-14 15:50:00,200.13,200.77,200.13,200.51,36682.0,200.13,200.77,200.13,200.51,36682.0
2022-12-14 15:55:00,200.5,200.57,199.94,200.03,64782.0,200.5,200.57,199.94,200.03,64782.0
2022-12-15 09:30:00,195.8,197.5,194.67,194.98,38309.0,195.8,197.5,194.67,194.98,38309.0
2022-12-15 09:35:00,195.25,195.78,194.69,195.41,16670.0,195.25,195.78,194.69,195.41,16670.0
2022-12-15 09:40:00,195.54,195.72,195.02,195.32,8598.0,195.54,195.72,195.02,195.32,8598.0
2022-12-15 09:45:00,195.34,195.34,194.45,194.77,10921.0,195.34,195.34,194.45,194.77,10921.0
2022-12-15 09:50:00,194.77,194.93,193.62,193.77,24685.0,194.77,194.93,193.62,193.77,24685.0
2022-12-15 09:55:00,193.77,194.28,192.92,193.29,11582.0,193.77,194.28,192.92,193.29,11582.0
2022-12-15 10:00:00,193.25,193.34,192.7,192.76,10980.0,193.25,193.34,192.7,192.76,10980.0
2022-12-15 10:05:00,192.83,193.22,192.7,192.88,7243.0,192.83,193.22,192.7,192.88,7243.0
2022-12-15 10:10:00,192.75,192.88,192.54,192.71,6917.0,192.75,192.88,192.54,192.71,6917.0
2022-12-15 10:15:00,192.52,193.64,192.35,193.28,12962.0,192.52,193.64,192.35,193.28,12962.0
2022-12-15 10:20:00,193.23,193.51,192.87,193.09,14302.0,193.23,193.51,192.87,193.09,14302.0
2022-12-15 10:25:00,193.22,193.66,192.92,193.16,16831.0,193.22,193.66,192.92,193.16,16831.0
2022-12-15 10:30:00,193.22,193.76,192.72,193.72,15124.0,193.22,193.76,192.72,193.72,15124.0
2022-12-15 10:35:00,193.62,194.48,193.49,194.48,13135.0,193.62,194.48,193.49,194.48,13135.0
2022-12-15 10:40:00,194.5,194.75,194.35,194.6,10615.0,194.5,194.75,194.35,194.6,10615.0
2022-12-15 10:45:00,194.55,194.86,193.89,193.89,17413.0,194.55,194.86,193.89,193.89,17413.0
2022-12-15 10:50:00,193.86,194.25,193.7,193.82,18398.0,193.86,194.25,193.7,193.82,18398.0
2022-12-15 10:55:00,193.74,193.97,193.15,193.46,19524.0,193.74,193.97,193.15,193.46,19524.0
2022-12-15 11:00:00,193.52,193.71,193.38,193.57,8165.0,193.52,193.71,193.38,193.57,8165.0
2022-12-15 11:05:00,193.32,193.32,192.52,192.62,10423.0,193.32,193.32,192.52,192.62,10423.0
2022-12-15 11:10:00,192.62,192.8,192.3,192.44,11513.0,192.62,192.8,192.3,192.44,11513.0
2022-12-15 11:15:00,192.51,192.97,192.22,192.66,12591.0,192.51,192.97,192.22,192.66,12591.0
2022-12-15 11:20:00,192.77,193.17,192.75,192.92,7388.0,192.77,193.17,192.75,192.92,7388.0
2022-12-15 11:25:00,192.91,193.22,192.82,193.13,11844.0,192.91,193.22,192.82,193.13,11844.0
2022-12-15 11:30:00,193.25,193.5,192.97,193.5,6495.0,193.25,193.5,192.97,193.5,6495.0
2022-12-15 11:35:00,193.56,193.98,193.54,193.85,3889.0,193.56,193.98,193.54,193.85,3889.0
2022-12-15 11:40:00,193.72,193.8,193.25,193.47,5525.0,193.72,193.8,193.25,193.47,5525.0
2022-12-15 11:45:00,193.44,193.69,193.19,193.19,6521.0,193.44,193.69,193.19,193.19,6521.0
2022-12-15 11:50:00,192.93,193.33,192.92,193.2,5198.0,192.93,193.33,192.92,193.2,5198.0
2022-12-15 11:55:00,193.33,193.47,193.0,193.42,3159.0,193.33,193.47,193.0,193.42,3159.0
2022-12-15 12:00:00,193.36,193.78,193.36,193.73,4415.0,193.36,193.78,193.36,193.73,4415.0
2022-12-15 12:05:00,193.61,193.85,193.44,193.8,6151.0,193.61,193.85,193.44,193.8,6151.0
2022-12-15 12:10:00,193.75,194.17,193.38,194.17,5916.0,193.75,194.17,193.38,194.17,5916.0
2022-12-15 12:15:00,194.23,194.37,193.81,194.37,3578.0,194.23,194.37,193.81,194.37,3578.0
2022-12-15 12:20:00,194.26,194.35,193.96,193.97,11135.0,194.26,194.35,193.96,193.97,11135.0
2022-12-15 12:25:00,194.06,194.68,194.06,194.68,8491.0,194.06,194.68,194.06,194.68,8491.0
2022-12-15 12:30:00,194.69,194.86,194.05,194.59,5157.0,194.69,194.86,194.05,194.59,5157.0
2022-12-15 12:35:00,194.63,194.63,193.98,194.09,3511.0,194.63,194.63,193.98,194.09,3511.0
2022-12-15 12:40:00,194.06,194.17,193.91,193.91,2676.0,194.06,194.17,193.91,193.91,2676.0
2022-12-15 12:45:00,193.81,193.82,193.37,193.45,3859.0,193.81,193.82,193.37,193.45,3859.0
2022-12-15 12:50:00,193.58,193.87,193.53,193.74,5894.0,193.58,193.87,193.53,193.74,5894.0
2022-12-15 12:55:00,193.73,193.84,193.42,193.69,6078.0,193.73,193.84,193.42,193.69,6078.0
2022-12-15 13:00:00,193.73,193.84,193.61,193.82,5810.0,193.73,193.84,193.61,193.82,5810.0
2022-12-15 13:05:00,193.87,193.87,193.27,193.43,9225.0,193.87,193.87,193.27,193.43,9225.0
2022-12-15 13:10:00,193.42,193.63,193.38,193.63,4092.0,193.42,193.63,193.38,193.63,4092.0
2022-12-15 13:15:00,193.7,193.83,193.56,193.56,9348.0,193.7,193.83,193.56,193.56,9348.0
2022-12-15 13:20:00,193.48,193.48,193.21,193.32,2300.0,193.48,193.48,193.21,193.32,2300.0
2022-12-15 13:25:00,193.07,193.55,193.07,193.47,3460.0,193.07,193.55,193.07,193.47,3460.0
2022-12-15 13:30:00,193.45,193.75,193.35,193.75,5108.0,193.45,193.75,193.35,193.75,5108.0
2022-12-15 13:35:00,193.62,194.05,193.43,194.02,5272.0,193.62,194.05,193.43,194.02,5272.0
2022-12-15 13:40:00,194.06,194.23,193.82,193.94,5423.0,194.06,194.23,193.82,193.94,5423.0
2022-12-15 13:45:00,194.0,194.1,193.64,193.79,5173.0,194.0,194.1,193.64,193.79,5173.0
2022-12-15 13:50:00,193.66,193.79,193.44,193.58,5100.0,193.66,193.79,193.44,193.58,5100.0
2022-12-15 13:55:00,193.67,193.86,193.62,193.85,3743.0,193.67,193.86,193.62,193.85,3743.0
2022-12-15 14:00:00,193.87,194.07,193.74,193.91,6397.0,193.87,194.07,193.74,193.91,6397.0
2022-12-15 14:05:00,193.83,193.94,193.67,193.68,3555.0,193.83,193.94,193.67,193.68,3555.0
2022-12-15 14:10:00,193.59,193.68,193.47,193.59,4227.0,193.59,193.68,193.47,193.59,4227.0
2022-12-15 14:15:00,193.6,193.63,193.33,193.55,5267.0,193.6,193.63,193.33,193.55,5267.0
2022-12-15 14:20:00,193.48,193.58,193.37,193.48,3104.0,193.48,193.58,193.37,193.48,3104.0
2022-12-15 14:25:00,193.48,193.48,193.07,193.23,4476.0,193.48,193.48,193.07,193.23,4476.0
2022-12-15 14:30:00,193.22,193.33,193.13,193.28,6714.0,193.22,193.33,193.13,193.28,6714.0
2022-12-15 14:35:00,193.29,193.92,193.26,193.78,10683.0,193.29,193.92,193.26,193.78,10683.0
2022-12-15 14:40:00,193.72,194.17,193.61,194.17,2932.0,193.72,194.17,193.61,194.17,2932.0
2022-12-15 14:45:00,194.15,194.15,193.77,193.98,4686.0,194.15,194.15,193.77,193.98,4686.0
2022-12-15 14:50:00,193.96,194.51,193.94,194.43,9940.0,193.96,194.51,193.94,194.43,9940.0
2022-12-15 14:55:00,194.33,194.75,194.31,194.75,5773.0,194.33,194.75,194.31,194.75,5773.0
2022-12-15 15:00:00,194.74,194.9,194.51,194.64,15007.0,194.74,194.9,194.51,194.64,15007.0
2022-12-15 15:05:00,194.64,194.75,194.53,194.69,9485.0,194.64,194.75,194.53,194.69,9485.0
2022-12-15 15:10:00,194.68,194.68,194.15,194.15,5417.0,194.68,194.68,194.15,194.15,5417.0
2022-12-15 15:15:00,194.16,194.28,193.96,193.96,14297.0,194.16,194.28,193.96,193.96,14297.0
2022-12-15 15:20:00,193.96,194.29,193.86,194.04,9904.0,193.96,194.29,193.86,194.04,9904.0
2022-12-15 15:25:00,194.04,194.37,193.78,194.33,10825.0,194.04,194.37,193.78,194.33,10825.0
2022-12-15 15:30:00,194.3,194.36,194.0,194.31,13193.0,194.3,194.36,194.0,194.31,13193.0
2022-12-15 15:35:00,194.31,194.32,193.85,194.06,11937.0,194.31,194.32,193.85,194.06,11937.0
2022-12-15 15:40:00,194.06,194.08,193.55,193.56,28376.0,194.06,194.08,193.55,193.56,28376.0
2022-12-15 15:45:00,193.51,193.57,193.05,193.14,44257.0,193.51,193.57,193.05,193.14,44257.0
2022-12-15 15:50:00,193.2,193.67,193.06,193.61,55993.0,193.2,193.67,193.06,193.61,55993.0
2022-12-15 15:55:00,193.55,194.2,193.42,194.1,99150.0,193.55,194.2,193.42,194.1,99150.0
2022-12-16 09:30:00,192.73,195.08,192.65,194.83,214784.0,192.73,195.08,192.65,194.83,214784.0
2022-12-16 09:35:00,194.72,194.74,193.8,194.0,1888.0,194.72,194.74,193.8,194.0,1888.0
2022-12-16 09:40:00,193.34,193.65,192.77,193.44,7503.0,193.34,193.65,192.77,193.44,7503.0
2022-12-16 09:45:00,193.62,195.12,193.49,194.79,5558.0,193.62,195.12,193.49,194.79,5558.0
2022-12-16 09:50:00,194.64,195.0,194.39,194.86,6553.0,194.64,195.0,194.39,194.86,6553.0
2022-12-16 09:55:00,194.9,194.9,194.02,194.19,5160.0,194.9,194.9,194.02,194.19,5160.0
2022-12-16 10:00:00,193.85,193.85,192.96,193.27,1901.0,193.85,193.85,192.96,193.27,1901.0
2022-12-16 10:05:00,193.53,193.68,192.97,193.01,5439.0,193.53,193.68,192.97,193.01,5439.0
2022-12-16 10:10:00,192.9,193.12,192.63,192.82,4221.0,192.9,193.12,192.63,192.82,4221.0
2022-12-16 10:15:00,192.62,193.02,192.54,192.96,4219.0,192.62,193.02,192.54,192.96,4219.0
2022-12-16 10:20:00,192.87,193.01,192.35,192.58,4501.0,192.87,193.01,192.35,192.58,4501.0
2022-12-16 10:25:00,192.59,192.73,192.24,192.24,2645.0,192.59,192.73,192.24,192.24,2645.0
2022-12-16 10:30:00,192.27,192.42,192.03,192.03,1494.0,192.27,192.42,192.03,192.03,1494.0
2022-12-16 10:35:00,191.99,192.52,191.86,192.52,2221.0,191.99,192.52,191.86,192.52,2221.0
2022-12-16 10:40:00,192.39,192.7,192.28,192.7,3219.0,192.39,192.7,192.28,192.7,3219.0
2022-12-16 10:45:00,192.63,192.63,191.95,191.97,4902.0,192.63,192.63,191.95,191.97,4902.0
2022-12-16 10:50:00,191.95,192.25,191.93,192.13,3029.0,191.95,192.25,191.93,192.13,3029.0
2022-12-16 10:55:00,192.25,192.32,192.01,192.3,11537.0,192.25,192.32,192.01,192.3,11537.0
2022-12-16 11:00:00,192.26,192.33,191.87,191.87,8641.0,192.26,192.33,191.87,191.87,8641.0
2022-12-16 11:05:00,191.91,191.91,191.11,191.11,9046.0,191.91,191.91,191.11,191.11,9046.0
2022-12-16 11:10:00,191.04,191.67,190.63,191.67,5156.0,191.04,191.67,190.63,191.67,5156.0
2022-12-16 11:15:00,191.69,191.81,191.45,191.46,1807.0,191.69,191.81,191.45,191.46,1807.0
2022-12-16 11:20:00,191.34,191.47,190.63,190.64,1350.0,191.34,191.47,190.63,190.64,1350.0
2022-12-16 11:25:00,190.65,190.93,190.5,190.73,3380.0,190.65,190.93,190.5,190.73,3380.0
2022-12-16 11:30:00,190.8,191.05,190.8,190.96,3101.0,190.8,191.05,190.8,190.96,3101.0
2022-12-16 11:35:00,191.03,191.11,190.87,190.99,2126.0,191.03,191.11,190.87,190.99,2126.0
2022-12-16 11:40:00,191.02,191.04,190.78,190.78,2235.0,191.02,191.04,190.78,190.78,2235.0
2022-12-16 11:45:00,191.04,191.07,190.38,190.55,4156.0,191.04,191.07,190.38,190.55,4156.0
2022-12-16 11:50:00,190.72,190.94,190.63,190.93,2314.0,190.72,190.94,190.63,190.93,2314.0
2022-12-16 11:55:00,190.94,190.94,190.51,190.51,7852.0,190.94,190.94,190.51,190.51,7852.0
2022-12-16 12:00:00,190.52,190.6,190.28,190.57,1314.0,190.52,190.6,190.28,190.57,1314.0
2022-12-16 12:05:00,190.59,190.64,190.41,190.41,1601.0,190.59,190.64,190.41,190.41,1601.0
2022-12-16 12:10:00,190.42,190.42,189.89,190.06,4024.0,190.42,190.42,189.89,190.06,4024.0
2022-12-16 12:15:00,190.0,190.42,189.84,190.37,4262.0,190.0,190.42,189.84,190.37,4262.0
2022-12-16 12:20:00,190.51,190.84,190.44,190.84,7171.0,190.51,190.84,190.44,190.84,7171.0
2022-12-16 12:25:00,191.12,191.23,190.98,191.02,1804.0,191.12,191.23,190.98,191.02,1804.0
2022-12-16 12:30:00,191.09,191.13,190.97,191.13,2213.0,191.09,191.13,190.97,191.13,2213.0
2022-12-16 12:35:00,191.08,191.55,191.03,191.16,4839.0,191.08,191.55,191.03,191.16,4839.0
2022-12-16 12:40:00,191.09,191.09,190.67,190.67,1776.0,191.09,191.09,190.67,190.67,1776.0
2022-12-16 12:45:00,190.67,190.67,190.54,190.63,1303.0,190.67,190.67,190.54,190.63,1303.0
2022-12-16 12:50:00,190.62,190.66,190.32,190.33,3753.0,190.62,190.66,190.32,190.33,3753.0
2022-12-16 12:55:00,190.4,190.49,190.27,190.38,1424.0,190.4,190.49,190.27,190.38,1424.0
2022-12-16 13:00:00,190.43,190.56,190.4,190.45,2811.0,190.43,190.56,190.4,190.45,2811.0
2022-12-16 13:05:00,190.45,191.01,190.45,190.83,37197.0,190.45,191.01,190.45,190.83,37197.0
2022-12-16 13:10:00,190.8,190.9,190.55,190.75,9519.0,190.8,190.9,190.55,190.75,9519.0
2022-12-16 13:15:00,190.62,190.95,190.62,190.91,2794.0,190.62,190.95,190.62,190.91,2794.0
2022-12-16 13:20:00,190.86,190.95,190.77,190.84,4963.0,190.86,190.95,190.77,190.84,4963.0
2022-12-16 13:25:00,190.84,191.09,190.78,191.07,5596.0,190.84,191.09,190.78,191.07,5596.0
2022-12-16 13:30:00,191.03,191.3,191.03,191.14,2660.0,191.03,191.3,191.03,191.14,2660.0
2022-12-16 13:35:00,191.27,191.46,191.2,191.2,3298.0,191.27,191.46,191.2,191.2,3298.0
2022-12-16 13:40:00,191.23,191.73,191.08,191.55,20239.0,191.23,191.73,191.08,191.55,20239.0
2022-12-16 13:45:00,191.56,191.76,191.44,191.64,4507.0,191.56,191.76,191.44,191.64,4507.0
2022-12-16 13:50:00,191.59,191.6,191.19,191.23,1723.0,191.59,191.6,191.19,191.23,1723.0
2022-12-16 13:55:00,191.22,191.33,191.17,191.27,2748.0,191.22,191.33,191.17,191.27,2748.0
2022-12-16 14:00:00,191.09,191.31,191.04,191.2,3404.0,191.09,191.31,191.04,191.2,3404.0
2022-12-16 14:05:00,191.14,191.33,191.14,191.31,600.0,191.14,191.33,191.14,191.31,600.0
2022-12-16 14:10:00,191.31,191.63,191.31,191.63,7691.0,191.31,191.63,191.31,191.63,7691.0
2022-12-16 14:15:00,191.62,191.66,191.3,191.3,3550.0,191.62,191.66,191.3,191.3,3550.0
2022-12-16 14:20:00,191.28,191.28,191.08,191.19,4181.0,191.28,191.28,191.08,191.19,4181.0
2022-12-16 14:25:00,191.22,191.31,191.12,191.19,1772.0,191.22,191.31,191.12,191.19,1772.0
2022-12-16 14:30:00,191.12,191.19,190.93,191.01,6733.0,191.12,191.19,190.93,191.01,6733.0
2022-12-16 14:35:00,191.0,191.25,190.96,191.03,9816.0,191.0,191.25,190.96,191.03,9816.0
2022-12-16 14:40:00,191.0,191.12,190.93,191.03,9653.0,191.0,191.12,190.93,191.03,9653.0
2022-12-16 14:45:00,191.09,191.2,190.97,191.04,17521.0,191.09,191.2,190.97,191.04,17521.0
2022-12-16 14:50:00,191.1,191.21,191.06,191.21,12803.0,191.1,191.21,191.06,191.21,12803.0
2022-12-16 14:55:00,191.22,191.71,191.06,191.38,11073.0,191.22,191.71,191.06,191.38,11073.0
2022-12-16 15:00:00,191.45,191.81,191.45,191.59,3153.0,191.45,191.81,191.45,191.59,3153.0
2022-12-16 15:05:00,191.7,191.81,191.51,191.62,4768.0,191.7,191.81,191.51,191.62,4768.0
2022-12-16 15:10:00,191.65,192.11,191.63,192.11,5144.0,191.65,192.11,191.63,192.11,5144.0
2022-12-16 15:15:00,192.17,192.71,192.16,192.43,5485.0,192.17,192.71,192.16,192.43,5485.0
2022-12-16 15:20:00,192.38,192.68,192.32,192.68,4662.0,192.38,192.68,192.32,192.68,4662.0
2022-12-16 15:25:00,192.7,192.7,192.31,192.5,6178.0,192.7,192.7,192.31,192.5,6178.0
2022-12-16 15:30:00,192.51,192.61,192.29,192.42,16033.0,192.51,192.61,192.29,192.42,16033.0
2022-12-16 15:35:00,192.36,192.56,192.19,192.47,5710.0,192.36,192.56,192.19,192.47,5710.0
2022-12-16 15:40:00,192.4,192.69,192.33,192.34,5913.0,192.4,192.69,192.33,192.34,5913.0
2022-12-16 15:45:00,192.28,192.42,191.91,191.98,9675.0,192.28,192.42,191.91,191.98,9675.0
2022-12-16 15:50:00,191.88,192.38,191.47,192.22,31667.0,191.88,192.38,191.47,192.22,31667.0
2022-12-16 15:55:00,192.29,192.68,192.25,192.38,68089.0,192.29,192.68,192.25,192.38,68089.0
2022-12-19 09:30:00,192.72,192.72,191.02,191.25,22581.0,192.72,192.72,191.02,191.25,22581.0
2022-12-19 09:35:00,191.16,191.62,190.95,190.96,4612.0,191.16,191.62,190.95,190.96,4612.0
2022-12-19 09:40:00,190.88,191.31,190.7,190.97,6920.0,190.88,191.31,190.7,190.97,6920.0
2022-12-19 09:45:00,191.02,191.02,190.06,190.15,4836.0,191.02,191.02,190.06,190.15,4836.0
2022-12-19 09:50:00,190.15,190.31,189.99,190.18,3320.0,190.15,190.31,189.99,190.18,3320.0
2022-12-19 09:55:00,190.13,190.39,189.91,189.91,8683.0,190.13,190.39,189.91,189.91,8683.0
2022-12-19 10:00:00,189.99,190.22,189.5,189.67,4681.0,189.99,190.22,189.5,189.67,4681.0
2022-12-19 10:05:00,189.66,189.72,189.24,189.54,4047.0,189.66,189.72,189.24,189.54,4047.0
2022-12-19 10:10:00,189.73,190.32,189.73,190.32,9341.0,189.73,190.32,189.73,190.32,9341.0
2022-12-19 10:15:00,190.21,190.64,190.11,190.28,3515.0,190.21,190.64,190.11,190.28,3515.0
2022-12-19 10:20:00,190.3,191.04,190.3,190.8,4182.0,190.3,191.04,190.3,190.8,4182.0
2022-12-19 10:25:00,190.72,190.87,190.57,190.87,2018.0,190.72,190.87,190.57,190.87,2018.0
2022-12-19 10:30:00,190.98,191.15,190.72,191.02,3368.0,190.98,191.15,190.72,191.02,3368.0
2022-12-19 10:35:00,190.87,190.95,190.32,190.34,7137.0,190.87,190.95,190.32,190.34,7137.0
2022-12-19 10:40:00,190.32,190.54,190.09,190.4,9955.0,190.32,190.54,190.09,190.4,9955.0
2022-12-19 10:45:00,190.32,190.51,190.18,190.18,4673.0,190.32,190.51,190.18,190.18,4673.0
2022-12-19 10:50:00,190.1,190.47,189.88,189.93,5133.0,190.1,190.47,189.88,189.93,5133.0
2022-12-19 10:55:00,189.8,189.8,189.38,189.41,19949.0,189.8,189.8,189.38,189.41,19949.0
2022-12-19 11:00:00,189.39,189.49,188.86,188.97,8782.0,189.39,189.49,188.86,188.97,8782.0
2022-12-19 11:05:00,189.03,189.27,188.88,189.09,15231.0,189.03,189.27,188.88,189.09,15231.0
2022-12-19 11:10:00,189.04,189.25,189.01,189.15,2456.0,189.04,189.25,189.01,189.15,2456.0
2022-12-19 11:15:00,188.91,189.31,188.81,188.86,5629.0,188.91,189.31,188.81,188.86,5629.0
2022-12-19 11:20:00,188.77,189.06,188.25,188.6,10599.0,188.77,189.06,188.25,188.6,10599.0
2022-12-19 11:25:00,188.78,188.95,188.47,188.95,5934.0,188.78,188.95,188.47,188.95,5934.0
2022-12-19 11:30:00,188.87,188.87,188.46,188.8,4337.0,188.87,188.87,188.46,188.8,4337.0
2022-12-19 11:35:00,188.7,188.88,188.15,188.15,21088.0,188.7,188.88,188.15,188.15,21088.0
2022-12-19 11:40:00,188.27,188.66,188.27,188.64,5333.0,188.27,188.66,188.27,188.64,5333.0
2022-12-19 11:45:00,188.74,189.12,188.74,189.08,6528.0,188.74,189.12,188.74,189.08,6528.0
2022-12-19 11:50:00,189.21,189.28,189.09,189.15,4275.0,189.21,189.28,189.09,189.15,4275.0
2022-12-19 11:55:00,189.1,189.1,188.84,188.93,2802.0,189.1,189.1,188.84,188.93,2802.0
2022-12-19 12:00:00,188.85,189.14,188.85,188.89,5567.0,188.85,189.14,188.85,188.89,5567.0
2022-12-19 12:05:00,188.84,189.09,188.74,188.85,2380.0,188.84,189.09,188.74,188.85,2380.0
2022-12-19 12:10:00,188.87,189.16,188.75,188.98,3324.0,188.87,189.16,188.75,188.98,3324.0
2022-12-19 12:15:00,189.13,189.13,188.88,188.99,2700.0,189.13,189.13,188.88,188.99,2700.0
2022-12-19 12:20:00,189.09,189.11,188.78,188.9,3638.0,189.09,189.11,188.78,188.9,3638.0
2022-12-19 12:25:00,188.9,188.92,188.74,188.77,2432.0,188.9,188.92,188.74,188.77,2432.0
2022-12-19 12:30:00,188.74,188.86,188.6,188.66,5813.0,188.74,188.86,188.6,188.66,5813.0
2022-12-19 12:35:00,188.66,189.07,188.62,188.62,8080.0,188.66,189.07,188.62,188.62,8080.0
2022-12-19 12:40:00,188.66,188.67,188.34,188.44,13115.0,188.66,188.67,188.34,188.44,13115.0
2022-12-19 12:45:00,188.48,188.75,188.34,188.64,5463.0,188.48,188.75,188.34,188.64,5463.0
2022-12-19 12:50:00,188.76,188.91,188.62,188.8,3346.0,188.76,188.91,188.62,188.8,3346.0
2022-12-19 12:55:00,188.77,188.77,188.52,188.69,2525.0,188.77,188.77,188.52,188.69,2525.0
2022-12-19 13:00:00,188.57,188.81,188.53,188.81,2893.0,188.57,188.81,188.53,188.81,2893.0
2022-12-19 13:05:00,189.01,189.01,188.29,188.64,12448.0,189.01,189.01,188.29,188.64,12448.0
2022-12-19 13:10:00,188.6,188.93,188.6,188.93,1908.0,188.6,188.93,188.6,188.93,1908.0
2022-12-19 13:15:00,188.96,188.96,188.82,188.91,4938.0,188.96,188.96,188.82,188.91,4938.0
2022-12-19 13:20:00,188.83,189.03,188.83,188.96,7589.0,188.83,189.03,188.83,188.96,7589.0
2022-12-19 13:25:00,189.0,189.01,188.6,188.61,9757.0,189.0,189.01,188.6,188.61,9757.0
2022-12-19 13:30:00,188.61,188.75,188.54,188.61,4565.0,188.61,188.75,188.54,188.61,4565.0
2022-12-19 13:35:00,188.58,188.75,188.5,188.67,3097.0,188.58,188.75,188.5,188.67,3097.0
2022-12-19 13:40:00,188.65,188.65,188.5,188.58,2550.0,188.65,188.65,188.5,188.58,2550.0
2022-12-19 13:45:00,188.52,188.67,188.31,188.65,8722.0,188.52,188.67,188.31,188.65,8722.0
2022-12-19 13:50:00,188.59,188.76,188.57,188.6,4364.0,188.59,188.76,188.57,188.6,4364.0
2022-12-19 13:55:00,188.61,188.74,188.56,188.62,7335.0,188.61,188.74,188.56,188.62,7335.0
2022-12-19 14:00:00,188.53,188.53,188.27,188.4,7918.0,188.53,188.53,188.27,188.4,7918.0
2022-12-19 14:05:00,188.48,188.69,188.4,188.69,2877.0,188.48,188.69,188.4,188.69,2877.0
2022-12-19 14:10:00,188.69,188.7,188.36,188.39,10722.0,188.69,188.7,188.36,188.39,10722.0
2022-12-19 14:15:00,188.44,188.7,188.27,188.67,9833.0,188.44,188.7,188.27,188.67,9833.0
2022-12-19 14:20:00,188.61,188.78,188.46,188.62,8687.0,188.61,188.78,188.46,188.62,8687.0
2022-12-19 14:25:00,188.69,188.75,188.47,188.5,3666.0,188.69,188.75,188.47,188.5,3666.0
2022-12-19 14:30:00,188.52,188.63,188.48,188.58,1803.0,188.52,188.63,188.48,188.58,1803.0
2022-12-19 14:35:00,188.65,188.84,188.51,188.84,1680.0,188.65,188.84,188.51,188.84,1680.0
2022-12-19 14:40:00,188.69,188.83,188.62,188.81,5079.0,188.69,188.83,188.62,188.81,5079.0
2022-12-19 14:45:00,188.89,189.0,188.65,188.65,5604.0,188.89,189.0,188.65,188.65,5604.0
2022-12-19 14:50:00,188.49,188.54,188.29,188.48,6663.0,188.49,188.54,188.29,188.48,6663.0
2022-12-19 14:55:00,188.54,188.73,188.38,188.7,7659.0,188.54,188.73,188.38,188.7,7659.0
2022-12-19 15:00:00,188.69,188.69,188.35,188.47,6077.0,188.69,188.69,188.35,188.47,6077.0
2022-12-19 15:05:00,188.37,188.6,188.36,188.6,12346.0,188.37,188.6,188.36,188.6,12346.0
2022-12-19 15:10:00,188.6,188.73,188.43,188.43,4283.0,188.6,188.73,188.43,188.43,4283.0
2022-12-19 15:15:00,188.48,188.7,188.36,188.58,7350.0,188.48,188.7,188.36,188.58,7350.0
2022-12-19 15:20:00,188.6,188.71,188.32,188.6,9776.0,188.6,188.71,188.32,188.6,9776.0
2022-12-19 15:25:00,188.69,188.81,188.47,188.55,5809.0,188.69,188.81,188.47,188.55,5809.0
2022-12-19 15:30:00,188.48,188.71,188.23,188.35,12935.0,188.48,188.71,188.23,188.35,12935.0
2022-12-19 15:35:00,188.4,188.58,188.17,188.24,13700.0,188.4,188.58,188.17,188.24,13700.0
2022-12-19 15:40:00,188.23,188.36,188.18,188.36,12031.0,188.23,188.36,188.18,188.36,12031.0
2022-12-19 15:45:00,188.28,188.64,188.23,188.36,10894.0,188.28,188.64,188.23,188.36,10894.0
2022-12-19 15:50:00,188.38,188.63,188.25,188.37,29158.0,188.38,188.63,188.25,188.37,29158.0
2022-12-19 15:55:00,188.38,188.81,188.37,188.53,66291.0,188.38,188.81,188.37,188.53,66291.0
2022-12-20 09:30:00,186.28,187.7,186.03,186.89,31199.0,186.28,187.7,186.03,186.89,31199.0
2022-12-20 09:35:00,186.72,187.42,186.66,187.05,3031.0,186.72,187.42,186.66,187.05,3031.0
2022-12-20 09:40:00,186.84,187.3,186.1,186.1,6269.0,186.84,187.3,186.1,186.1,6269.0
2022-12-20 09:45:00,186.0,186.25,185.51,186.25,4566.0,186.0,186.25,185.51,186.25,4566.0
2022-12-20 09:50:00,186.55,186.95,186.22,186.57,4647.0,186.55,186.95,186.22,186.57,4647.0
2022-12-20 09:55:00,187.06,187.9,187.06,187.86,1928.0,187.06,187.9,187.06,187.86,1928.0
2022-12-20 10:00:00,187.83,188.02,187.65,187.81,4380.0,187.83,188.02,187.65,187.81,4380.0
2022-12-20 10:05:00,188.1,188.7,187.78,187.78,7272.0,188.1,188.7,187.78,187.78,7272.0
2022-12-20 10:10:00,187.9,188.22,187.56,188.03,4939.0,187.9,188.22,187.56,188.03,4939.0
2022-12-20 10:15:00,187.98,188.04,187.36,187.73,3090.0,187.98,188.04,187.36,187.73,3090.0
2022-12-20 10:20:00,187.46,188.35,187.46,188.09,2407.0,187.46,188.35,187.46,188.09,2407.0
2022-12-20 10:25:00,187.94,188.26,187.79,188.26,2352.0,187.94,188.26,187.79,188.26,2352.0
2022-12-20 10:30:00,188.92,189.19,188.81,189.13,4214.0,188.92,189.19,188.81,189.13,4214.0
2022-12-20 10:35:00,189.0,189.14,188.86,189.0,3771.0,189.0,189.14,188.86,189.0,3771.0
2022-12-20 10:40:00,188.88,189.23,188.83,188.96,6472.0,188.88,189.23,188.83,188.96,6472.0
2022-12-20 10:45:00,189.11,189.11,188.09,188.48,4509.0,189.11,189.11,188.09,188.48,4509.0
2022-12-20 10:50:00,188.28,188.46,188.06,188.23,4481.0,188.28,188.46,188.06,188.23,4481.0
2022-12-20 10:55:00,188.16,188.23,187.69,187.77,5243.0,188.16,188.23,187.69,187.77,5243.0
2022-12-20 11:00:00,187.75,188.22,187.67,188.22,3615.0,187.75,188.22,187.67,188.22,3615.0
2022-12-20 11:05:00,188.19,188.25,187.89,187.89,2443.0,188.19,188.25,187.89,187.89,2443.0
2022-12-20 11:10:00,187.89,187.94,187.19,187.54,14978.0,187.89,187.94,187.19,187.54,14978.0
2022-12-20 11:15:00,187.4,187.4,186.69,186.95,3833.0,187.4,187.4,186.69,186.95,3833.0
2022-12-20 11:20:00,187.03,187.03,186.77,187.0,1374.0,187.03,187.03,186.77,187.0,1374.0
2022-12-20 11:25:00,187.0,187.14,186.72,186.91,2200.0,187.0,187.14,186.72,186.91,2200.0
2022-12-20 11:30:00,186.88,187.11,186.76,187.05,10867.0,186.88,187.11,186.76,187.05,10867.0
2022-12-20 11:35:00,187.14,187.31,186.86,186.89,1155.0,187.14,187.31,186.86,186.89,1155.0
2022-12-20 11:40:00,186.79,187.07,186.79,187.07,2026.0,186.79,187.07,186.79,187.07,2026.0
2022-12-20 11:45:00,187.18,187.43,187.1,187.43,1400.0,187.18,187.43,187.1,187.43,1400.0
2022-12-20 11:50:00,187.44,187.67,187.31,187.67,1473.0,187.44,187.67,187.31,187.67,1473.0
2022-12-20 11:55:00,187.49,188.17,187.49,188.17,1510.0,187.49,188.17,187.49,188.17,1510.0
2022-12-20 12:00:00,188.22,188.37,188.09,188.3,2143.0,188.22,188.37,188.09,188.3,2143.0
2022-12-20 12:05:00,188.26,188.67,188.26,188.67,514.0,188.26,188.67,188.26,188.67,514.0
2022-12-20 12:10:00,188.69,188.89,188.29,188.39,2927.0,188.69,188.89,188.29,188.39,2927.0
2022-12-20 12:15:00,188.6,188.69,188.34,188.55,1748.0,188.6,188.69,188.34,188.55,1748.0
2022-12-20 12:20:00,188.6,188.93,188.52,188.93,828.0,188.6,188.93,188.52,188.93,828.0
2022-12-20 12:25:00,188.95,188.99,188.54,188.54,3279.0,188.95,188.99,188.54,188.54,3279.0
2022-12-20 12:30:00,188.5,188.5,187.97,188.02,3135.0,188.5,188.5,187.97,188.02,3135.0
2022-12-20 12:35:00,187.73,187.85,187.64,187.85,3147.0,187.73,187.85,187.64,187.85,3147.0
2022-12-20 12:40:00,187.85,188.21,187.78,188.04,5527.0,187.85,188.21,187.78,188.04,5527.0
2022-12-20 12:45:00,188.06,188.44,188.06,188.35,9137.0,188.06,188.44,188.06,188.35,9137.0
2022-12-20 12:50:00,188.47,188.47,188.21,188.37,4483.0,188.47,188.47,188.21,188.37,4483.0
2022-12-20 12:55:00,188.35,188.44,188.18,188.34,5436.0,188.35,188.44,188.18,188.34,5436.0
2022-12-20 13:00:00,188.19,188.64,188.19,188.52,4894.0,188.19,188.64,188.19,188.52,4894.0
2022-12-20 13:05:00,188.54,188.56,188.2,188.28,4317.0,188.54,188.56,188.2,188.28,4317.0
2022-12-20 13:10:00,188.21,188.21,187.85,188.01,2134.0,188.21,188.21,187.85,188.01,2134.0
2022-12-20 13:15:00,187.98,188.32,187.97,188.05,4811.0,187.98,188.32,187.97,188.05,4811.0
2022-12-20 13:20:00,187.96,188.2,187.85,188.2,3418.0,187.96,188.2,187.85,188.2,3418.0
2022-12-20 13:25:00,188.1,188.65,188.08,188.54,1700.0,188.1,188.65,188.08,188.54,1700.0
2022-12-20 13:30:00,188.63,189.08,188.61,189.08,6703.0,188.63,189.08,188.61,189.08,6703.0
2022-12-20 13:35:00,188.98,189.06,188.73,188.95,4911.0,188.98,189.06,188.73,188.95,4911.0
2022-12-20 13:40:00,189.09,189.13,188.81,188.94,4315.0,189.09,189.13,188.81,188.94,4315.0
2022-12-20 13:45:00,188.95,189.1,188.85,189.04,7279.0,188.95,189.1,188.85,189.04,7279.0
2022-12-20 13:50:00,188.99,188.99,188.72,188.72,1692.0,188.99,188.99,188.72,188.72,1692.0
2022-12-20 13:55:00,188.69,188.77,188.55,188.72,4122.0,188.69,188.77,188.55,188.72,4122.0
2022-12-20 14:00:00,188.68,189.32,188.68,189.27,4890.0,188.68,189.32,188.68,189.27,4890.0
2022-12-20 14:05:00,189.24,189.6,189.24,189.42,8385.0,189.24,189.6,189.24,189.42,8385.0
2022-12-20 14:10:00,189.39,189.72,189.39,189.54,5137.0,189.39,189.72,189.39,189.54,5137.0
2022-12-20 14:15:00,189.66,189.78,189.5,189.53,2910.0,189.66,189.78,189.5,189.53,2910.0
2022-12-20 14:20:00,189.48,189.48,189.06,189.13,5071.0,189.48,189.48,189.06,189.13,5071.0
2022-12-20 14:25:00,189.15,189.16,188.92,189.04,2446.0,189.15,189.16,188.92,189.04,2446.0
2022-12-20 14:30:00,189.07,189.3,189.07,189.3,2650.0,189.07,189.3,189.07,189.3,2650.0
2022-12-20 14:35:00,189.28,189.28,188.81,188.81,3692.0,189.28,189.28,188.81,188.81,3692.0
2022-12-20 14:40:00,188.94,188.95,188.6,188.74,4434.0,188.94,188.95,188.6,188.74,4434.0
2022-12-20 14:45:00,188.74,188.9,188.64,188.77,8420.0,188.74,188.9,188.64,188.77,8420.0
2022-12-20 14:50:00,188.79,188.9,188.6,188.87,9565.0,188.79,188.9,188.6,188.87,9565.0
2022-12-20 14:55:00,188.85,188.88,188.59,188.8,2431.0,188.85,188.88,188.59,188.8,2431.0
2022-12-20 15:00:00,188.8,188.81,188.65,188.72,2000.0,188.8,188.81,188.65,188.72,2000.0
2022-12-20 15:05:00,188.72,188.79,188.51,188.62,5503.0,188.72,188.79,188.51,188.62,5503.0
2022-12-20 15:10:00,188.67,188.71,188.59,188.6,4000.0,188.67,188.71,188.59,188.6,4000.0
2022-12-20 15:15:00,188.71,188.88,188.6,188.6,5263.0,188.71,188.88,188.6,188.6,5263.0
2022-12-20 15:20:00,188.6,188.9,188.52,188.9,3611.0,188.6,188.9,188.52,188.9,3611.0
2022-12-20 15:25:00,188.92,189.23,188.89,189.13,4500.0,188.92,189.23,188.89,189.13,4500.0
2022-12-20 15:30:00,189.23,189.23,188.67,188.89,7347.0,189.23,189.23,188.67,188.89,7347.0
2022-12-20 15:35:00,188.95,189.47,188.92,189.47,7984.0,188.95,189.47,188.92,189.47,7984.0
2022-12-20 15:40:00,189.48,189.48,188.99,189.09,7004.0,189.48,189.48,188.99,189.09,7004.0
2022-12-20 15:45:00,188.98,189.1,188.84,188.96,7073.0,188.98,189.1,188.84,188.96,7073.0
2022-12-20 15:50:00,188.96,189.08,188.35,188.44,23243.0,188.96,189.08,188.35,188.44,23243.0
2022-12-20 15:55:00,188.38,188.38,187.8,187.92,41471.0,188.38,188.38,187.8,187.92,41471.0
2022-12-21 09:30:00,188.67,188.67,186.75,186.75,20747.0,188.67,188.67,186.75,186.75,20747.0
2022-12-21 09:35:00,186.75,187.68,186.28,187.46,6076.0,186.75,187.68,186.28,187.46,6076.0
2022-12-21 09:40:00,187.44,188.12,187.15,187.75,12945.0,187.44,188.12,187.15,187.75,12945.0
2022-12-21 09:45:00,187.78,188.25,187.39,188.1,6905.0,187.78,188.25,187.39,188.1,6905.0
2022-12-21 09:50:00,188.1,188.24,187.33,187.34,8542.0,188.1,188.24,187.33,187.34,8542.0
2022-12-21 09:55:00,187.37,187.54,186.87,187.16,4377.0,187.37,187.54,186.87,187.16,4377.0
2022-12-21 10:00:00,187.15,187.89,187.05,187.41,7458.0,187.15,187.89,187.05,187.41,7458.0
2022-12-21 10:05:00,187.37,188.42,187.26,188.42,7168.0,187.37,188.42,187.26,188.42,7168.0
2022-12-21 10:10:00,188.56,189.11,188.49,189.11,6965.0,188.56,189.11,188.49,189.11,6965.0
2022-12-21 10:15:00,189.26,189.72,189.24,189.72,4241.0,189.26,189.72,189.24,189.72,4241.0
2022-12-21 10:20:00,189.78,189.78,189.26,189.29,1765.0,189.78,189.78,189.26,189.29,1765.0
2022-12-21 10:25:00,189.25,189.59,189.11,189.5,7852.0,189.25,189.59,189.11,189.5,7852.0
2022-12-21 10:30:00,189.52,190.26,189.51,190.18,10980.0,189.52,190.26,189.51,190.18,10980.0
2022-12-21 10:35:00,190.2,190.33,190.04,190.25,4744.0,190.2,190.33,190.04,190.25,4744.0
2022-12-21 10:40:00,190.33,190.38,189.74,189.74,14331.0,190.33,190.38,189.74,189.74,14331.0
2022-12-21 10:45:00,189.85,190.03,189.58,189.84,6602.0,189.85,190.03,189.58,189.84,6602.0
2022-12-21 10:50:00,189.92,190.01,189.77,189.92,3900.0,189.92,190.01,189.77,189.92,3900.0
2022-12-21 10:55:00,189.92,190.36,189.91,190.36,2630.0,189.92,190.36,189.91,190.36,2630.0
2022-12-21 11:00:00,190.4,190.91,190.4,190.91,5888.0,190.4,190.91,190.4,190.91,5888.0
2022-12-21 11:05:00,191.18,191.43,190.93,191.32,2860.0,191.18,191.43,190.93,191.32,2860.0
2022-12-21 11:10:00,191.43,191.82,191.43,191.82,2820.0,191.43,191.82,191.43,191.82,2820.0
2022-12-21 11:15:00,191.8,192.07,191.7,191.94,10776.0,191.8,192.07,191.7,191.94,10776.0
2022-12-21 11:20:00,191.94,192.23,191.94,192.03,12724.0,191.94,192.23,191.94,192.03,12724.0
2022-12-21 11:25:00,192.28,192.75,192.28,192.75,4878.0,192.28,192.75,192.28,192.75,4878.0
2022-12-21 11:30:00,192.68,192.88,192.65,192.67,5206.0,192.68,192.88,192.65,192.67,5206.0
2022-12-21 11:35:00,192.6,192.6,192.05,192.05,3132.0,192.6,192.6,192.05,192.05,3132.0
2022-12-21 11:40:00,191.86,191.86,191.66,191.67,1032.0,191.86,191.86,191.66,191.67,1032.0
2022-12-21 11:45:00,191.7,191.7,191.04,191.15,1333.0,191.7,191.7,191.04,191.15,1333.0
2022-12-21 11:50:00,191.06,191.25,191.04,191.09,1113.0,191.06,191.25,191.04,191.09,1113.0
2022-12-21 11:55:00,191.22,191.67,191.18,191.59,1827.0,191.22,191.67,191.18,191.59,1827.0
2022-12-21 12:00:00,191.58,191.58,191.3,191.39,4207.0,191.58,191.58,191.3,191.39,4207.0
2022-12-21 12:05:00,191.3,191.99,191.28,191.94,11883.0,191.3,191.99,191.28,191.94,11883.0
2022-12-21 12:10:00,191.97,192.11,191.65,191.91,11212.0,191.97,192.11,191.65,191.91,11212.0
2022-12-21 12:15:00,191.85,191.97,191.7,191.97,18842.0,191.85,191.97,191.7,191.97,18842.0
2022-12-21 12:20:00,191.96,192.15,191.91,192.15,5487.0,191.96,192.15,191.91,192.15,5487.0
2022-12-21 12:25:00,192.08,192.08,191.58,191.68,2392.0,192.08,192.08,191.58,191.68,2392.0
2022-12-21 12:30:00,191.73,191.8,191.6,191.6,1077.0,191.73,191.8,191.6,191.6,1077.0
2022-12-21 12:35:00,191.65,191.75,191.53,191.68,1553.0,191.65,191.75,191.53,191.68,1553.0
2022-12-21 12:40:00,191.67,191.81,191.56,191.69,8197.0,191.67,191.81,191.56,191.69,8197.0
2022-12-21 12:45:00,191.69,192.0,191.69,192.0,4403.0,191.69,192.0,191.69,192.0,4403.0
2022-12-21 12:50:00,191.94,192.0,191.8,191.82,1432.0,191.94,192.0,191.8,191.82,1432.0
2022-12-21 12:55:00,191.73,191.93,191.67,191.91,1407.0,191.73,191.93,191.67,191.91,1407.0
2022-12-21 13:00:00,191.98,192.46,191.9,192.46,1938.0,191.98,192.46,191.9,192.46,1938.0
2022-12-21 13:05:00,192.4,192.66,192.37,192.66,5053.0,192.4,192.66,192.37,192.66,5053.0
2022-12-21 13:10:00,192.71,192.86,192.55,192.78,7740.0,192.71,192.86,192.55,192.78,7740.0
2022-12-21 13:15:00,192.78,192.92,192.71,192.77,2819.0,192.78,192.92,192.71,192.77,2819.0
2022-12-21 13:20:00,192.84,192.84,192.47,192.52,3817.0,192.84,192.84,192.47,192.52,3817.0
2022-12-21 13:25:00,192.52,192.68,192.36,192.36,17937.0,192.52,192.68,192.36,192.36,17937.0
2022-12-21 13:30:00,192.28,192.45,192.25,192.36,1467.0,192.28,192.45,192.25,192.36,1467.0
2022-12-21 13:35:00,192.35,192.58,192.35,192.47,3144.0,192.35,192.58,192.35,192.47,3144.0
2022-12-21 13:40:00,192.5,192.51,192.14,192.38,2042.0,192.5,192.51,192.14,192.38,2042.0
2022-12-21 13:45:00,192.42,192.56,192.28,192.39,3861.0,192.42,192.56,192.28,192.39,3861.0
2022-12-21 13:50:00,192.37,192.5,192.11,192.24,2423.0,192.37,192.5,192.11,192.24,2423.0
2022-12-21 13:55:00,192.27,192.53,192.18,192.46,9563.0,192.27,192.53,192.18,192.46,9563.0
2022-12-21 14:00:00,192.51,193.05,192.51,192.97,6073.0,192.51,193.05,192.51,192.97,6073.0
2022-12-21 14:05:00,192.93,193.05,192.88,192.95,1179.0,192.93,193.05,192.88,192.95,1179.0
2022-12-21 14:10:00,192.95,193.31,192.95,193.15,8252.0,192.95,193.31,192.95,193.15,8252.0
2022-12-21 14:15:00,193.12,193.19,193.03,193.12,8100.0,193.12,193.19,193.03,193.12,8100.0
2022-12-21 14:20:00,193.15,193.24,193.04,193.05,6813.0,193.15,193.24,193.04,193.05,6813.0
2022-12-21 14:25:00,193.06,193.12,192.98,193.12,12849.0,193.06,193.12,192.98,193.12,12849.0
2022-12-21 14:30:00,193.07,193.38,192.99,193.35,6606.0,193.07,193.38,192.99,193.35,6606.0
2022-12-21 14:35:00,193.23,193.23,192.77,192.77,4830.0,193.23,193.23,192.77,192.77,4830.0
2022-12-21 14:40:00,192.8,192.88,192.42,192.46,2699.0,192.8,192.88,192.42,192.46,2699.0
2022-12-21 14:45:00,192.39,192.67,192.39,192.43,3786.0,192.39,192.67,192.39,192.43,3786.0
2022-12-21 14:50:00,192.37,192.37,191.86,192.1,4204.0,192.37,192.37,191.86,192.1,4204.0
2022-12-21 14:55:00,192.11,192.15,191.92,192.08,2768.0,192.11,192.15,191.92,192.08,2768.0
2022-12-21 15:00:00,192.08,192.51,191.96,192.46,8331.0,192.08,192.51,191.96,192.46,8331.0
2022-12-21 15:05:00,192.4,192.51,191.82,192.02,13604.0,192.4,192.51,191.82,192.02,13604.0
2022-12-21 15:10:00,191.86,192.05,191.65,192.05,3467.0,191.86,192.05,191.65,192.05,3467.0
2022-12-21 15:15:00,192.01,192.01,191.77,191.96,2784.0,192.01,192.01,191.77,191.96,2784.0
2022-12-21 15:20:00,191.96,192.1,191.88,192.0,11219.0,191.96,192.1,191.88,192.0,11219.0
2022-12-21 15:25:00,192.07,192.33,191.99,192.03,2971.0,192.07,192.33,191.99,192.03,2971.0
2022-12-21 15:30:00,192.0,192.26,192.0,192.26,2983.0,192.0,192.26,192.0,192.26,2983.0
2022-12-21 15:35:00,192.2,192.41,192.2,192.28,2353.0,192.2,192.41,192.2,192.28,2353.0
2022-12-21 15:40:00,192.45,192.53,192.34,192.43,5425.0,192.45,192.53,192.34,192.43,5425.0
2022-12-21 15:45:00,192.42,192.53,192.25,192.42,10822.0,192.42,192.53,192.25,192.42,10822.0
2022-12-21 15:50:00,192.37,192.39,191.98,192.27,22105.0,192.37,192.39,191.98,192.27,22105.0
2022-12-21 15:55:00,192.33,192.56,192.06,192.21,41908.0,192.33,192.56,192.06,192.21,41908.0
2022-12-22 09:30:00,189.31,189.88,188.62,189.01,15477.0,189.31,189.88,188.62,189.01,15477.0
2022-12-22 09:35:00,188.84,189.68,188.84,189.58,13697.0,188.84,189.68,188.84,189.58,13697.0
2022-12-22 09:40:00,189.2,189.37,188.44,189.34,8396.0,189.2,189.37,188.44,189.34,8396.0
2022-12-22 09:45:00,189.34,190.11,188.92,189.83,81803.0,189.34,190.11,188.92,189.83,81803.0
2022-12-22 09:50:00,189.9,189.92,189.28,189.28,3653.0,189.9,189.92,189.28,189.28,3653.0
2022-12-22 09:55:00,189.02,189.61,188.8,189.32,13975.0,189.02,189.61,188.8,189.32,13975.0
2022-12-22 10:00:00,189.42,189.47,188.51,188.83,78113.0,189.42,189.47,188.51,188.83,78113.0
2022-12-22 10:05:00,188.57,189.0,188.49,188.83,19982.0,188.57,189.0,188.49,188.83,19982.0
2022-12-22 10:10:00,188.75,188.77,187.92,188.13,31656.0,188.75,188.77,187.92,188.13,31656.0
2022-12-22 10:15:00,188.19,188.29,187.62,188.01,2686.0,188.19,188.29,187.62,188.01,2686.0
2022-12-22 10:20:00,187.81,187.81,187.36,187.37,2174.0,187.81,187.81,187.36,187.37,2174.0
2022-12-22 10:25:00,187.38,187.59,187.19,187.56,3619.0,187.38,187.59,187.19,187.56,3619.0
2022-12-22 10:30:00,187.0,187.24,186.91,187.13,3712.0,187.0,187.24,186.91,187.13,3712.0
2022-12-22 10:35:00,187.08,187.5,187.08,187.45,2782.0,187.08,187.5,187.08,187.45,2782.0
2022-12-22 10:40:00,187.53,187.81,187.39,187.59,4177.0,187.53,187.81,187.39,187.59,4177.0
2022-12-22 10:45:00,187.45,188.24,187.36,188.14,6132.0,187.45,188.24,187.36,188.14,6132.0
2022-12-22 10:50:00,188.05,188.2,187.92,187.99,1689.0,188.05,188.2,187.92,187.99,1689.0
2022-12-22 10:55:00,187.99,187.99,187.31,187.64,7205.0,187.99,187.99,187.31,187.64,7205.0
2022-12-22 11:00:00,187.58,187.78,187.48,187.58,2509.0,187.58,187.78,187.48,187.58,2509.0
2022-12-22 11:05:00,187.62,187.79,187.33,187.34,5143.0,187.62,187.79,187.33,187.34,5143.0
2022-12-22 11:10:00,187.01,187.13,186.8,187.13,4572.0,187.01,187.13,186.8,187.13,4572.0
2022-12-22 11:15:00,187.13,187.51,187.11,187.45,5736.0,187.13,187.51,187.11,187.45,5736.0
2022-12-22 11:20:00,187.4,187.45,187.04,187.08,5528.0,187.4,187.45,187.04,187.08,5528.0
2022-12-22 11:25:00,187.0,187.17,186.9,187.17,3031.0,187.0,187.17,186.9,187.17,3031.0
2022-12-22 11:30:00,187.13,187.22,186.81,186.93,10926.0,187.13,187.22,186.81,186.93,10926.0
2022-12-22 11:35:00,186.93,187.21,186.58,186.71,8440.0,186.93,187.21,186.58,186.71,8440.0
2022-12-22 11:40:00,186.66,186.72,186.43,186.62,4180.0,186.66,186.72,186.43,186.62,4180.0
2022-12-22 11:45:00,186.69,186.8,186.65,186.8,3205.0,186.69,186.8,186.65,186.8,3205.0
2022-12-22 11:50:00,186.9,187.23,186.79,187.23,30246.0,186.9,187.23,186.79,187.23,30246.0
2022-12-22 11:55:00,187.25,187.29,186.98,187.21,4513.0,187.25,187.29,186.98,187.21,4513.0
2022-12-22 12:00:00,187.15,187.15,186.97,187.1,5198.0,187.15,187.15,186.97,187.1,5198.0
2022-12-22 12:05:00,187.1,187.62,187.05,187.62,9497.0,187.1,187.62,187.05,187.62,9497.0
2022-12-22 12:10:00,187.57,187.61,187.22,187.3,4180.0,187.57,187.61,187.22,187.3,4180.0
2022-12-22 12:15:00,187.3,187.3,187.24,187.3,800.0,187.3,187.3,187.24,187.3,800.0
2022-12-22 12:20:00,187.39,187.39,187.0,187.28,13702.0,187.39,187.39,187.0,187.28,13702.0
2022-12-22 12:25:00,187.22,187.28,186.86,187.09,47336.0,187.22,187.28,186.86,187.09,47336.0
2022-12-22 12:30:00,187.05,187.08,186.68,186.83,13753.0,187.05,187.08,186.68,186.83,13753.0
2022-12-22 12:35:00,186.79,187.22,186.79,187.06,4279.0,186.79,187.22,186.79,187.06,4279.0
2022-12-22 12:40:00,187.15,187.15,186.74,187.07,12631.0,187.15,187.15,186.74,187.07,12631.0
2022-12-22 12:45:00,187.08,187.08,186.74,186.95,42443.0,187.08,187.08,186.74,186.95,42443.0
2022-12-22 12:50:00,186.99,186.99,186.76,186.92,2100.0,186.99,186.99,186.76,186.92,2100.0
2022-12-22 12:55:00,186.92,186.92,186.71,186.89,2987.0,186.92,186.92,186.71,186.89,2987.0
2022-12-22 13:00:00,186.85,186.9,186.7,186.79,12249.0,186.85,186.9,186.7,186.79,12249.0
2022-12-22 13:05:00,186.77,186.83,186.59,186.83,36078.0,186.77,186.83,186.59,186.83,36078.0
2022-12-22 13:10:00,186.94,187.07,186.77,186.95,2514.0,186.94,187.07,186.77,186.95,2514.0
2022-12-22 13:15:00,186.9,186.92,186.62,186.71,12226.0,186.9,186.92,186.62,186.71,12226.0
2022-12-22 13:20:00,186.7,186.8,186.26,186.38,34438.0,186.7,186.8,186.26,186.38,34438.0
2022-12-22 13:25:00,186.38,186.7,186.37,186.49,7761.0,186.38,186.7,186.37,186.49,7761.0
2022-12-22 13:30:00,186.53,186.53,186.13,186.22,17014.0,186.53,186.53,186.13,186.22,17014.0
2022-12-22 13:35:00,186.1,186.19,185.93,186.12,8132.0,186.1,186.19,185.93,186.12,8132.0
2022-12-22 13:40:00,186.09,186.5,186.08,186.5,2666.0,186.09,186.5,186.08,186.5,2666.0
2022-12-22 13:45:00,186.5,186.57,186.3,186.3,4787.0,186.5,186.57,186.3,186.3,4787.0
2022-12-22 13:50:00,186.31,186.34,186.14,186.14,5202.0,186.31,186.34,186.14,186.14,5202.0
2022-12-22 13:55:00,186.11,186.13,185.85,186.11,12439.0,186.11,186.13,185.85,186.11,12439.0
2022-12-22 14:00:00,186.12,186.56,186.12,186.44,5528.0,186.12,186.56,186.12,186.44,5528.0
2022-12-22 14:05:00,186.33,186.55,186.22,186.55,4107.0,186.33,186.55,186.22,186.55,4107.0
2022-12-22 14:10:00,186.5,187.0,186.5,186.97,9221.0,186.5,187.0,186.5,186.97,9221.0
2022-12-22 14:15:00,186.98,186.98,186.63,186.64,2778.0,186.98,186.98,186.63,186.64,2778.0
2022-12-22 14:20:00,186.64,186.69,186.44,186.69,6628.0,186.64,186.69,186.44,186.69,6628.0
2022-12-22 14:25:00,186.73,187.0,186.62,186.94,10646.0,186.73,187.0,186.62,186.94,10646.0
2022-12-22 14:30:00,186.9,187.07,186.82,187.07,5314.0,186.9,187.07,186.82,187.07,5314.0
2022-12-22 14:35:00,186.97,186.98,186.57,186.62,1737.0,186.97,186.98,186.57,186.62,1737.0
2022-12-22 14:40:00,186.64,186.74,186.43,186.55,4279.0,186.64,186.74,186.43,186.55,4279.0
2022-12-22 14:45:00,186.64,186.85,186.64,186.8,3324.0,186.64,186.85,186.64,186.8,3324.0
2022-12-22 14:50:00,186.92,186.92,186.77,186.88,4365.0,186.92,186.92,186.77,186.88,4365.0
2022-12-22 14:55:00,186.85,187.04,186.78,186.94,48956.0,186.85,187.04,186.78,186.94,48956.0
2022-12-22 15:00:00,186.99,187.0,186.56,186.76,9137.0,186.99,187.0,186.56,186.76,9137.0
2022-12-22 15:05:00,186.79,186.93,186.67,186.84,18928.0,186.79,186.93,186.67,186.84,18928.0
2022-12-22 15:10:00,186.93,186.93,186.61,186.65,4247.0,186.93,186.93,186.61,186.65,4247.0
2022-12-22 15:15:00,186.66,187.11,186.65,187.09,15072.0,186.66,187.11,186.65,187.09,15072.0
2022-12-22 15:20:00,187.1,187.46,187.08,187.44,10801.0,187.1,187.46,187.08,187.44,10801.0
2022-12-22 15:25:00,187.36,187.91,187.26,187.88,9043.0,187.36,187.91,187.26,187.88,9043.0
2022-12-22 15:30:00,187.88,188.03,187.64,187.64,9144.0,187.88,188.03,187.64,187.64,9144.0
2022-12-22 15:35:00,187.72,187.75,187.18,187.37,16313.0,187.72,187.75,187.18,187.37,16313.0
2022-12-22 15:40:00,187.34,187.59,187.2,187.51,7468.0,187.34,187.59,187.2,187.51,7468.0
2022-12-22 15:45:00,187.51,187.63,187.4,187.56,14856.0,187.51,187.63,187.4,187.56,14856.0
2022-12-22 15:50:00,187.59,188.62,187.58,188.29,72882.0,187.59,188.62,187.58,188.29,72882.0
2022-12-22 15:55:00,188.23,188.3,187.88,188.1,109193.0,188.23,188.3,187.88,188.1,109193.0
2022-12-23 09:30:00,186.35,188.8,186.3,187.5,23169.0,186.35,188.8,186.3,187.5,23169.0
2022-12-23 09:35:00,187.07,187.53,186.47,186.93,7761.0,187.07,187.53,186.47,186.93,7761.0
2022-12-23 09:40:00,186.93,188.29,186.93,187.4,5678.0,186.93,188.29,186.93,187.4,5678.0
2022-12-23 09:45:00,187.47,187.47,186.76,186.85,3394.0,187.47,187.47,186.76,186.85,3394.0
2022-12-23 09:50:00,187.14,187.28,186.67,186.68,3620.0,187.14,187.28,186.67,186.68,3620.0
2022-12-23 09:55:00,186.49,186.57,186.07,186.28,5541.0,186.49,186.57,186.07,186.28,5541.0
2022-12-23 10:00:00,186.54,187.29,186.04,186.09,11134.0,186.54,187.29,186.04,186.09,11134.0
2022-12-23 10:05:00,186.22,186.74,185.76,186.56,43361.0,186.22,186.74,185.76,186.56,43361.0
2022-12-23 10:10:00,186.56,187.06,186.37,186.39,2307.0,186.56,187.06,186.37,186.39,2307.0
2022-12-23 10:15:00,186.34,187.69,186.22,187.63,2966.0,186.34,187.69,186.22,187.63,2966.0
2022-12-23 10:20:00,187.65,187.65,187.12,187.25,4027.0,187.65,187.65,187.12,187.25,4027.0
2022-12-23 10:25:00,187.4,187.68,187.09,187.09,6743.0,187.4,187.68,187.09,187.09,6743.0
2022-12-23 10:30:00,187.21,188.03,187.21,187.85,7200.0,187.21,188.03,187.21,187.85,7200.0
2022-12-23 10:35:00,187.75,188.32,187.66,188.32,2767.0,187.75,188.32,187.66,188.32,2767.0
2022-12-23 10:40:00,188.2,188.22,187.92,187.99,4378.0,188.2,188.22,187.92,187.99,4378.0
2022-12-23 10:45:00,187.88,188.27,187.8,187.84,4870.0,187.88,188.27,187.8,187.84,4870.0
2022-12-23 10:50:00,188.04,188.04,187.49,187.69,4652.0,188.04,188.04,187.49,187.69,4652.0
2022-12-23 10:55:00,187.93,188.01,187.53,187.84,3464.0,187.93,188.01,187.53,187.84,3464.0
2022-12-23 11:00:00,187.76,188.07,187.33,187.43,5267.0,187.76,188.07,187.33,187.43,5267.0
2022-12-23 11:05:00,187.43,187.48,187.12,187.26,4780.0,187.43,187.48,187.12,187.26,4780.0
2022-12-23 11:10:00,187.26,187.61,187.26,187.55,6632.0,187.26,187.61,187.26,187.55,6632.0
2022-12-23 11:15:00,187.38,187.53,187.25,187.48,2048.0,187.38,187.53,187.25,187.48,2048.0
2022-12-23 11:20:00,187.63,187.93,187.44,187.51,4233.0,187.63,187.93,187.44,187.51,4233.0
2022-12-23 11:25:00,187.63,187.71,187.41,187.41,4583.0,187.63,187.71,187.41,187.41,4583.0
2022-12-23 11:30:00,187.4,187.7,187.39,187.7,1276.0,187.4,187.7,187.39,187.7,1276.0
2022-12-23 11:35:00,187.78,187.98,187.6,187.98,1436.0,187.78,187.98,187.6,187.98,1436.0
2022-12-23 11:40:00,187.9,188.36,187.9,188.05,3559.0,187.9,188.36,187.9,188.05,3559.0
2022-12-23 11:45:00,188.09,188.09,187.84,188.06,3105.0,188.09,188.09,187.84,188.06,3105.0
2022-12-23 11:50:00,188.09,188.19,187.5,187.5,5494.0,188.09,188.19,187.5,187.5,5494.0
2022-12-23 11:55:00,187.62,187.94,187.59,187.94,1633.0,187.62,187.94,187.59,187.94,1633.0
2022-12-23 12:00:00,187.98,188.18,187.88,187.88,9351.0,187.98,188.18,187.88,187.88,9351.0
2022-12-23 12:05:00,187.89,188.03,187.55,187.56,2622.0,187.89,188.03,187.55,187.56,2622.0
2022-12-23 12:10:00,187.56,187.64,187.45,187.45,8345.0,187.56,187.64,187.45,187.45,8345.0
2022-12-23 12:15:00,187.55,187.82,187.42,187.82,5930.0,187.55,187.82,187.42,187.82,5930.0
2022-12-23 12:20:00,188.09,188.5,188.07,188.46,1601.0,188.09,188.5,188.07,188.46,1601.0
2022-12-23 12:25:00,188.38,188.57,188.38,188.4,4667.0,188.38,188.57,188.38,188.4,4667.0
2022-12-23 12:30:00,188.46,188.67,188.28,188.28,4537.0,188.46,188.67,188.28,188.28,4537.0
2022-12-23 12:35:00,188.4,188.48,188.09,188.14,2267.0,188.4,188.48,188.09,188.14,2267.0
2022-12-23 12:40:00,188.14,188.22,187.9,187.95,2806.0,188.14,188.22,187.9,187.95,2806.0
2022-12-23 12:45:00,188.12,188.14,187.72,187.72,1924.0,188.12,188.14,187.72,187.72,1924.0
2022-12-23 12:50:00,187.74,187.89,187.62,187.83,5067.0,187.74,187.89,187.62,187.83,5067.0
2022-12-23 12:55:00,187.83,187.98,187.75,187.83,4073.0,187.83,187.98,187.75,187.83,4073.0
2022-12-23 13:00:00,187.95,187.97,187.75,187.97,2315.0,187.95,187.97,187.75,187.97,2315.0
2022-12-23 13:05:00,187.94,188.27,187.9,188.27,1281.0,187.94,188.27,187.9,188.27,1281.0
2022-12-23 13:10:00,188.36,188.4,188.1,188.1,4158.0,188.36,188.4,188.1,188.1,4158.0
2022-12-23 13:15:00,188.04,188.33,188.02,188.25,2306.0,188.04,188.33,188.02,188.25,2306.0
2022-12-23 13:20:00,188.38,188.39,188.24,188.24,2135.0,188.38,188.39,188.24,188.24,2135.0
2022-12-23 13:25:00,188.1,188.26,188.1,188.14,3033.0,188.1,188.26,188.1,188.14,3033.0
2022-12-23 13:30:00,188.23,188.24,188.1,188.13,874.0,188.23,188.24,188.1,188.13,874.0
2022-12-23 13:35:00,188.2,188.21,187.89,187.95,2521.0,188.2,188.21,187.89,187.95,2521.0
2022-12-23 13:40:00,187.96,188.15,187.92,187.97,4222.0,187.96,188.15,187.92,187.97,4222.0
2022-12-23 13:45:00,188.05,188.1,187.77,187.9,14128.0,188.05,188.1,187.77,187.9,14128.0
2022-12-23 13:50:00,187.86,188.07,187.66,188.07,5381.0,187.86,188.07,187.66,188.07,5381.0
2022-12-23 13:55:00,187.99,188.03,187.92,188.02,2574.0,187.99,188.03,187.92,188.02,2574.0
2022-12-23 14:00:00,188.14,188.22,187.81,187.91,2837.0,188.14,188.22,187.81,187.91,2837.0
2022-12-23 14:05:00,187.97,188.13,187.84,187.84,6209.0,187.97,188.13,187.84,187.84,6209.0
2022-12-23 14:10:00,187.88,188.13,187.87,188.13,2631.0,187.88,188.13,187.87,188.13,2631.0
2022-12-23 14:15:00,188.13,188.29,188.13,188.24,4665.0,188.13,188.29,188.13,188.24,4665.0
2022-12-23 14:20:00,188.21,188.3,188.03,188.03,5500.0,188.21,188.3,188.03,188.03,5500.0
2022-12-23 14:25:00,188.03,188.33,188.03,188.21,6771.0,188.03,188.33,188.03,188.21,6771.0
2022-12-23 14:30:00,188.33,188.53,188.32,188.39,3363.0,188.33,188.53,188.32,188.39,3363.0
2022-12-23 14:35:00,188.38,188.46,188.31,188.42,2337.0,188.38,188.46,188.31,188.42,2337.0
2022-12-23 14:40:00,188.51,188.55,188.33,188.39,5486.0,188.51,188.55,188.33,188.39,5486.0
2022-12-23 14:45:00,188.39,188.44,188.02,188.06,4402.0,188.39,188.44,188.02,188.06,4402.0
2022-12-23 14:50:00,188.08,188.32,188.08,188.25,2945.0,188.08,188.32,188.08,188.25,2945.0
2022-12-23 14:55:00,188.36,188.39,188.26,188.35,5797.0,188.36,188.39,188.26,188.35,5797.0
2022-12-23 15:00:00,188.31,188.54,188.23,188.23,5202.0,188.31,188.54,188.23,188.23,5202.0
2022-12-23 15:05:00,188.24,188.24,187.97,188.03,6358.0,188.24,188.24,187.97,188.03,6358.0
2022-12-23 15:10:00,188.06,188.22,187.98,188.13,4714.0,188.06,188.22,187.98,188.13,4714.0
2022-12-23 15:15:00,188.11,188.25,188.1,188.12,7622.0,188.11,188.25,188.1,188.12,7622.0
2022-12-23 15:20:00,188.09,188.1,187.9,187.9,9230.0,188.09,188.1,187.9,187.9,9230.0
2022-12-23 15:25:00,187.9,187.92,187.52,187.56,6589.0,187.9,187.92,187.52,187.56,6589.0
2022-12-23 15:30:00,187.68,187.81,187.54,187.68,5444.0,187.68,187.81,187.54,187.68,5444.0
2022-12-23 15:35:00,187.74,187.79,187.49,187.5,5124.0,187.74,187.79,187.49,187.5,5124.0
2022-12-23 15:40:00,187.59,187.65,187.5,187.64,4058.0,187.59,187.65,187.5,187.64,4058.0
2022-12-23 15:45:00,187.59,187.83,187.53,187.82,6681.0,187.59,187.83,187.53,187.82,6681.0
2022-12-23 15:50:00,187.76,188.05,187.42,188.03,19394.0,187.76,188.05,187.42,188.03,19394.0
2022-12-23 15:55:00,188.02,188.18,187.9,188.11,29541.0,188.02,188.18,187.9,188.11,29541.0
2022-12-27 09:30:00,188.07,188.07,186.68,186.92,15340.0,188.07,188.07,186.68,186.92,15340.0
2022-12-27 09:35:00,186.6,186.6,186.0,186.48,2560.0,186.6,186.6,186.0,186.48,2560.0
2022-12-27 09:40:00,186.37,186.37,185.62,185.74,4652.0,186.37,186.37,185.62,185.74,4652.0
2022-12-27 09:45:00,185.71,185.71,185.3,185.62,2102.0,185.71,185.71,185.3,185.62,2102.0
2022-12-27 09:50:00,185.74,185.95,185.3,185.93,3472.0,185.74,185.95,185.3,185.93,3472.0
2022-12-27 09:55:00,186.01,186.25,186.0,186.1,1893.0,186.01,186.25,186.0,186.1,1893.0
2022-12-27 10:00:00,186.04,186.29,185.77,186.02,45212.0,186.04,186.29,185.77,186.02,45212.0
2022-12-27 10:05:00,186.03,186.19,185.71,185.87,9093.0,186.03,186.19,185.71,185.87,9093.0
2022-12-27 10:10:00,185.8,186.14,185.5,186.14,3052.0,185.8,186.14,185.5,186.14,3052.0
2022-12-27 10:15:00,186.0,186.42,185.9,186.42,42354.0,186.0,186.42,185.9,186.42,42354.0
2022-12-27 10:20:00,186.28,187.02,186.18,186.37,18437.0,186.28,187.02,186.18,186.37,18437.0
2022-12-27 10:25:00,186.58,186.7,186.43,186.63,1900.0,186.58,186.7,186.43,186.63,1900.0
2022-12-27 10:30:00,186.63,186.83,186.28,186.75,7305.0,186.63,186.83,186.28,186.75,7305.0
2022-12-27 10:35:00,186.75,187.03,186.74,187.0,5117.0,186.75,187.03,186.74,187.0,5117.0
2022-12-27 10:40:00,187.02,187.21,186.86,186.96,9680.0,187.02,187.21,186.86,186.96,9680.0
2022-12-27 10:45:00,187.2,187.72,187.12,187.71,7673.0,187.2,187.72,187.12,187.71,7673.0
2022-12-27 10:50:00,187.86,187.86,187.45,187.63,4225.0,187.86,187.86,187.45,187.63,4225.0
2022-12-27 10:55:00,187.59,187.61,187.19,187.37,3874.0,187.59,187.61,187.19,187.37,3874.0
2022-12-27 11:00:00,187.43,187.51,187.31,187.45,5886.0,187.43,187.51,187.31,187.45,5886.0
2022-12-27 11:05:00,187.35,187.51,187.1,187.51,4737.0,187.35,187.51,187.1,187.51,4737.0
2022-12-27 11:10:00,187.55,187.61,187.41,187.44,3759.0,187.55,187.61,187.41,187.44,3759.0
2022-12-27 11:15:00,187.5,187.55,187.37,187.4,1544.0,187.5,187.55,187.37,187.4,1544.0
2022-12-27 11:20:00,187.55,187.62,187.2,187.57,3154.0,187.55,187.62,187.2,187.57,3154.0
2022-12-27 11:25:00,187.63,187.72,187.39,187.54,2680.0,187.63,187.72,187.39,187.54,2680.0
2022-12-27 11:30:00,187.92,188.02,187.45,187.46,6368.0,187.92,188.02,187.45,187.46,6368.0
2022-12-27 11:35:00,187.45,187.63,187.32,187.52,4256.0,187.45,187.63,187.32,187.52,4256.0
2022-12-27 11:40:00,187.59,187.59,187.22,187.39,2036.0,187.59,187.59,187.22,187.39,2036.0
2022-12-27 11:45:00,187.35,187.38,187.33,187.34,572.0,187.35,187.38,187.33,187.34,572.0
2022-12-27 11:50:00,187.17,187.32,187.06,187.06,3925.0,187.17,187.32,187.06,187.06,3925.0
2022-12-27 11:55:00,187.17,187.32,187.1,187.1,1608.0,187.17,187.32,187.1,187.1,1608.0
2022-12-27 12:00:00,187.12,187.26,187.06,187.18,1001.0,187.12,187.26,187.06,187.18,1001.0
2022-12-27 12:05:00,187.27,187.36,187.12,187.21,3558.0,187.27,187.36,187.12,187.21,3558.0
2022-12-27 12:10:00,187.41,187.71,187.4,187.68,2308.0,187.41,187.71,187.4,187.68,2308.0
2022-12-27 12:15:00,187.59,187.59,187.36,187.52,4005.0,187.59,187.59,187.36,187.52,4005.0
2022-12-27 12:20:00,187.39,187.56,187.25,187.37,1953.0,187.39,187.56,187.25,187.37,1953.0
2022-12-27 12:25:00,187.25,187.25,186.76,186.88,1400.0,187.25,187.25,186.76,186.88,1400.0
2022-12-27 12:30:00,186.71,187.0,186.71,187.0,1550.0,186.71,187.0,186.71,187.0,1550.0
2022-12-27 12:35:00,187.0,187.05,186.79,186.91,2170.0,187.0,187.05,186.79,186.91,2170.0
2022-12-27 12:40:00,187.05,187.05,186.5,186.53,1794.0,187.05,187.05,186.5,186.53,1794.0
2022-12-27 12:45:00,186.43,186.57,186.14,186.35,1876.0,186.43,186.57,186.14,186.35,1876.0
2022-12-27 12:50:00,186.36,186.51,186.34,186.34,1833.0,186.36,186.51,186.34,186.34,1833.0
2022-12-27 12:55:00,186.41,186.52,186.4,186.52,1900.0,186.41,186.52,186.4,186.52,1900.0
2022-12-27 13:00:00,186.43,186.61,186.35,186.52,9315.0,186.43,186.61,186.35,186.52,9315.0
2022-12-27 13:05:00,186.65,186.72,186.46,186.71,2993.0,186.65,186.72,186.46,186.71,2993.0
2022-12-27 13:10:00,186.63,186.73,186.63,186.73,800.0,186.63,186.73,186.63,186.73,800.0
2022-12-27 13:15:00,186.81,186.9,186.52,186.56,3696.0,186.81,186.9,186.52,186.56,3696.0
2022-12-27 13:20:00,186.5,186.57,186.34,186.4,2428.0,186.5,186.57,186.34,186.4,2428.0
2022-12-27 13:25:00,186.4,186.43,186.27,186.37,4101.0,186.4,186.43,186.27,186.37,4101.0
2022-12-27 13:30:00,186.4,186.45,186.33,186.33,2443.0,186.4,186.45,186.33,186.33,2443.0
2022-12-27 13:35:00,186.42,186.54,186.33,186.33,2800.0,186.42,186.54,186.33,186.33,2800.0
2022-12-27 13:40:00,186.33,186.53,186.33,186.43,2399.0,186.33,186.53,186.33,186.43,2399.0
2022-12-27 13:45:00,186.24,186.27,186.01,186.14,2122.0,186.24,186.27,186.01,186.14,2122.0
2022-12-27 13:50:00,186.29,186.35,185.99,186.17,5462.0,186.29,186.35,185.99,186.17,5462.0
2022-12-27 13:55:00,186.18,186.18,185.92,186.16,2531.0,186.18,186.18,185.92,186.16,2531.0
2022-12-27 14:00:00,186.16,186.5,186.16,186.35,2118.0,186.16,186.5,186.16,186.35,2118.0
2022-12-27 14:05:00,186.48,186.56,186.31,186.53,3417.0,186.48,186.56,186.31,186.53,3417.0
2022-12-27 14:10:00,186.54,186.6,186.15,186.23,3212.0,186.54,186.6,186.15,186.23,3212.0
2022-12-27 14:15:00,186.18,186.33,186.1,186.15,2219.0,186.18,186.33,186.1,186.15,2219.0
2022-12-27 14:20:00,186.12,186.26,186.07,186.24,1674.0,186.12,186.26,186.07,186.24,1674.0
2022-12-27 14:25:00,186.26,186.26,186.0,186.12,3286.0,186.26,186.26,186.0,186.12,3286.0
2022-12-27 14:30:00,186.17,186.33,186.09,186.31,3620.0,186.17,186.33,186.09,186.31,3620.0
2022-12-27 14:35:00,186.27,186.35,185.8,185.86,4654.0,186.27,186.35,185.8,185.86,4654.0
2022-12-27 14:40:00,185.8,185.9,185.58,185.83,6663.0,185.8,185.9,185.58,185.83,6663.0
2022-12-27 14:45:00,185.83,186.27,185.83,186.21,3404.0,185.83,186.27,185.83,186.21,3404.0
2022-12-27 14:50:00,186.3,186.35,186.15,186.2,3676.0,186.3,186.35,186.15,186.2,3676.0
2022-12-27 14:55:00,186.22,186.45,186.12,186.45,5132.0,186.22,186.45,186.12,186.45,5132.0
2022-12-27 15:00:00,186.49,186.54,186.3,186.35,4484.0,186.49,186.54,186.3,186.35,4484.0
2022-12-27 15:05:00,186.33,186.57,186.33,186.56,2499.0,186.33,186.57,186.33,186.56,2499.0
2022-12-27 15:10:00,186.56,186.64,186.41,186.48,5187.0,186.56,186.64,186.41,186.48,5187.0
2022-12-27 15:15:00,186.48,186.65,186.35,186.35,5728.0,186.48,186.65,186.35,186.35,5728.0
2022-12-27 15:20:00,186.3,186.55,186.27,186.45,3734.0,186.3,186.55,186.27,186.45,3734.0
2022-12-27 15:25:00,186.36,186.56,186.27,186.48,4331.0,186.36,186.56,186.27,186.48,4331.0
2022-12-27 15:30:00,186.52,186.63,186.43,186.54,7642.0,186.52,186.63,186.43,186.54,7642.0
2022-12-27 15:35:00,186.57,186.7,186.56,186.66,4811.0,186.57,186.7,186.56,186.66,4811.0
2022-12-27 15:40:00,186.65,186.65,186.45,186.46,6342.0,186.65,186.65,186.45,186.46,6342.0
2022-12-27 15:45:00,186.46,186.55,186.32,186.42,11963.0,186.46,186.55,186.32,186.42,11963.0
2022-12-27 15:50:00,186.37,186.47,186.06,186.34,17449.0,186.37,186.47,186.06,186.34,17449.0
2022-12-27 15:55:00,186.27,186.38,186.01,186.31,31818.0,186.27,186.38,186.01,186.31,31818.0
2022-12-28 09:30:00,184.49,186.77,184.4,186.77,25742.0,184.49,186.77,184.4,186.77,25742.0
2022-12-28 09:35:00,186.92,187.31,186.15,186.29,4249.0,186.92,187.31,186.15,186.29,4249.0
2022-12-28 09:40:00,186.61,186.82,186.06,186.37,2107.0,186.61,186.82,186.06,186.37,2107.0
2022-12-28 09:45:00,186.43,186.92,186.43,186.68,3686.0,186.43,186.92,186.43,186.68,3686.0
2022-12-28 09:50:00,186.65,186.77,186.2,186.4,3609.0,186.65,186.77,186.2,186.4,3609.0
2022-12-28 09:55:00,186.56,186.85,186.56,186.71,3048.0,186.56,186.85,186.56,186.71,3048.0
2022-12-28 10:00:00,186.84,187.41,186.84,186.96,5864.0,186.84,187.41,186.84,186.96,5864.0
2022-12-28 10:05:00,186.89,186.95,186.62,186.63,2327.0,186.89,186.95,186.62,186.63,2327.0
2022-12-28 10:10:00,186.73,186.99,186.53,186.78,8453.0,186.73,186.99,186.53,186.78,8453.0
2022-12-28 10:15:00,186.89,187.11,186.67,187.0,4791.0,186.89,187.11,186.67,187.0,4791.0
2022-12-28 10:20:00,187.02,187.08,186.81,186.92,2707.0,187.02,187.08,186.81,186.92,2707.0
2022-12-28 10:25:00,186.75,186.82,185.92,185.92,2350.0,186.75,186.82,185.92,185.92,2350.0
2022-12-28 10:30:00,185.98,186.5,185.71,186.22,5060.0,185.98,186.5,185.71,186.22,5060.0
2022-12-28 10:35:00,186.12,186.3,185.57,185.57,4766.0,186.12,186.3,185.57,185.57,4766.0
2022-12-28 10:40:00,185.6,186.02,185.57,185.57,11984.0,185.6,186.02,185.57,185.57,11984.0
2022-12-28 10:45:00,185.47,185.66,185.4,185.4,4720.0,185.47,185.66,185.4,185.4,4720.0
2022-12-28 10:50:00,185.45,185.45,184.94,184.94,2952.0,185.45,185.45,184.94,184.94,2952.0
2022-12-28 10:55:00,185.01,185.01,184.55,184.55,3887.0,185.01,185.01,184.55,184.55,3887.0
2022-12-28 11:00:00,184.55,184.66,184.14,184.48,4443.0,184.55,184.66,184.14,184.48,4443.0
2022-12-28 11:05:00,184.52,184.52,184.3,184.36,3171.0,184.52,184.52,184.3,184.36,3171.0
2022-12-28 11:10:00,184.5,184.82,184.4,184.4,2645.0,184.5,184.82,184.4,184.4,2645.0
2022-12-28 11:15:00,184.42,184.46,184.07,184.46,4478.0,184.42,184.46,184.07,184.46,4478.0
2022-12-28 11:20:00,184.62,185.02,184.54,184.62,8277.0,184.62,185.02,184.54,184.62,8277.0
2022-12-28 11:25:00,184.71,184.74,184.52,184.57,3901.0,184.71,184.74,184.52,184.57,3901.0
2022-12-28 11:30:00,184.62,184.62,183.9,183.96,5465.0,184.62,184.62,183.9,183.96,5465.0
2022-12-28 11:35:00,184.0,184.03,183.69,183.69,3100.0,184.0,184.03,183.69,183.69,3100.0
2022-12-28 11:40:00,183.7,183.82,183.36,183.7,6121.0,183.7,183.82,183.36,183.7,6121.0
2022-12-28 11:45:00,183.7,183.71,183.38,183.55,8422.0,183.7,183.71,183.38,183.55,8422.0
2022-12-28 11:50:00,183.58,183.81,183.5,183.7,3020.0,183.58,183.81,183.5,183.7,3020.0
2022-12-28 11:55:00,183.6,183.66,183.54,183.59,5592.0,183.6,183.66,183.54,183.59,5592.0
2022-12-28 12:00:00,183.53,183.73,183.13,183.13,15283.0,183.53,183.73,183.13,183.13,15283.0
2022-12-28 12:05:00,183.08,183.14,182.96,183.07,5711.0,183.08,183.14,182.96,183.07,5711.0
2022-12-28 12:10:00,183.14,183.14,182.68,182.68,3341.0,183.14,183.14,182.68,182.68,3341.0
2022-12-28 12:15:00,182.6,182.81,182.6,182.7,4516.0,182.6,182.81,182.6,182.7,4516.0
2022-12-28 12:20:00,182.65,182.65,182.37,182.43,9700.0,182.65,182.65,182.37,182.43,9700.0
2022-12-28 12:25:00,182.46,182.96,182.46,182.96,3485.0,182.46,182.96,182.46,182.96,3485.0
2022-12-28 12:30:00,183.04,183.51,183.04,183.44,2400.0,183.04,183.51,183.04,183.44,2400.0
2022-12-28 12:35:00,183.39,183.47,183.21,183.3,2900.0,183.39,183.47,183.21,183.3,2900.0
2022-12-28 12:40:00,183.26,183.43,183.26,183.34,1600.0,183.26,183.43,183.26,183.34,1600.0
2022-12-28 12:45:00,183.27,183.55,183.27,183.45,6200.0,183.27,183.55,183.27,183.45,6200.0
2022-12-28 12:50:00,183.42,183.49,183.29,183.47,5994.0,183.42,183.49,183.29,183.47,5994.0
2022-12-28 12:55:00,183.46,183.92,183.39,183.86,5393.0,183.46,183.92,183.39,183.86,5393.0
2022-12-28 13:00:00,183.81,184.07,183.75,183.99,5055.0,183.81,184.07,183.75,183.99,5055.0
2022-12-28 13:05:00,184.01,184.15,183.83,183.91,4305.0,184.01,184.15,183.83,183.91,4305.0
2022-12-28 13:10:00,183.87,184.06,183.7,183.79,5035.0,183.87,184.06,183.7,183.79,5035.0
2022-12-28 13:15:00,183.72,183.72,183.56,183.57,2114.0,183.72,183.72,183.56,183.57,2114.0
2022-12-28 13:20:00,183.62,183.64,183.37,183.38,6787.0,183.62,183.64,183.37,183.38,6787.0
2022-12-28 13:25:00,183.37,183.48,183.25,183.26,4985.0,183.37,183.48,183.25,183.26,4985.0
2022-12-28 13:30:00,183.22,183.22,183.0,183.05,3131.0,183.22,183.22,183.0,183.05,3131.0
2022-12-28 13:35:00,183.11,183.18,182.85,182.92,4548.0,183.11,183.18,182.85,182.92,4548.0
2022-12-28 13:40:00,182.99,183.22,182.98,183.0,3260.0,182.99,183.22,182.98,183.0,3260.0
2022-12-28 13:45:00,183.01,183.16,182.89,182.98,3200.0,183.01,183.16,182.89,182.98,3200.0
2022-12-28 13:50:00,182.93,182.93,182.6,182.7,4712.0,182.93,182.93,182.6,182.7,4712.0
2022-12-28 13:55:00,182.7,182.81,182.69,182.69,2401.0,182.7,182.81,182.69,182.69,2401.0
2022-12-28 14:00:00,182.71,182.81,182.59,182.81,5193.0,182.71,182.81,182.59,182.81,5193.0
2022-12-28 14:05:00,182.69,182.79,182.53,182.62,3692.0,182.69,182.79,182.53,182.62,3692.0
2022-12-28 14:10:00,182.58,182.74,182.48,182.74,3912.0,182.58,182.74,182.48,182.74,3912.0
2022-12-28 14:15:00,182.74,182.81,182.6,182.81,5429.0,182.74,182.81,182.6,182.81,5429.0
2022-12-28 14:20:00,182.68,182.7,182.54,182.63,2676.0,182.68,182.7,182.54,182.63,2676.0
2022-12-28 14:25:00,182.56,182.56,182.28,182.38,4313.0,182.56,182.56,182.28,182.38,4313.0
2022-12-28 14:30:00,182.29,182.37,181.94,181.94,4368.0,182.29,182.37,181.94,181.94,4368.0
2022-12-28 14:35:00,181.89,181.91,181.72,181.72,2997.0,181.89,181.91,181.72,181.72,2997.0
2022-12-28 14:40:00,181.76,182.17,181.68,182.17,7392.0,181.76,182.17,181.68,182.17,7392.0
2022-12-28 14:45:00,182.22,182.47,182.16,182.18,2884.0,182.22,182.47,182.16,182.18,2884.0
2022-12-28 14:50:00,182.2,182.26,182.05,182.13,2200.0,182.2,182.26,182.05,182.13,2200.0
2022-12-28 14:55:00,182.12,182.12,182.01,182.05,4700.0,182.12,182.12,182.01,182.05,4700.0
2022-12-28 15:00:00,182.01,182.01,181.59,181.63,3842.0,182.01,182.01,181.59,181.63,3842.0
2022-12-28 15:05:00,181.67,182.18,181.65,181.97,19552.0,181.67,182.18,181.65,181.97,19552.0
2022-12-28 15:10:00,181.99,181.99,181.72,181.72,10710.0,181.99,181.99,181.72,181.72,10710.0
2022-12-28 15:15:00,181.62,182.11,181.62,181.91,5378.0,181.62,182.11,181.62,181.91,5378.0
2022-12-28 15:20:00,181.95,182.0,181.86,181.88,5656.0,181.95,182.0,181.86,181.88,5656.0
2022-12-28 15:25:00,181.89,182.22,181.89,182.13,8046.0,181.89,182.22,181.89,182.13,8046.0
2022-12-28 15:30:00,182.13,182.63,182.13,182.34,10072.0,182.13,182.63,182.13,182.34,10072.0
2022-12-28 15:35:00,182.29,182.39,181.99,182.1,9354.0,182.29,182.39,181.99,182.1,9354.0
2022-12-28 15:40:00,182.14,182.23,181.92,181.94,14578.0,182.14,182.23,181.92,181.94,14578.0
2022-12-28 15:45:00,181.86,182.12,181.76,182.09,13606.0,181.86,182.12,181.76,182.09,13606.0
2022-12-28 15:50:00,182.12,182.12,181.67,181.74,20041.0,182.12,182.12,181.67,181.74,20041.0
2022-12-28 15:55:00,181.75,182.0,181.72,181.88,52146.0,181.75,182.0,181.72,181.88,52146.0
2022-12-29 09:30:00,183.47,184.29,182.85,184.29,21920.0,183.47,184.29,182.85,184.29,21920.0
2022-12-29 09:35:00,183.88,184.23,183.5,184.05,3773.0,183.88,184.23,183.5,184.05,3773.0
2022-12-29 09:40:00,184.06,184.7,184.05,184.68,5585.0,184.06,184.7,184.05,184.68,5585.0
2022-12-29 09:45:00,184.38,185.3,184.38,185.3,5838.0,184.38,185.3,184.38,185.3,5838.0
2022-12-29 09:50:00,185.37,185.64,185.26,185.51,4873.0,185.37,185.64,185.26,185.51,4873.0
2022-12-29 09:55:00,185.39,185.46,185.08,185.08,2700.0,185.39,185.46,185.08,185.08,2700.0
2022-12-29 10:00:00,185.58,185.86,185.42,185.42,4244.0,185.58,185.86,185.42,185.42,4244.0
2022-12-29 10:05:00,185.67,186.4,185.55,186.29,5804.0,185.67,186.4,185.55,186.29,5804.0
2022-12-29 10:10:00,186.31,186.47,186.07,186.29,3520.0,186.31,186.47,186.07,186.29,3520.0
2022-12-29 10:15:00,186.28,186.81,186.28,186.8,4586.0,186.28,186.81,186.28,186.8,4586.0
2022-12-29 10:20:00,186.8,186.81,186.47,186.51,7524.0,186.8,186.81,186.47,186.51,7524.0
2022-12-29 10:25:00,186.58,186.88,186.58,186.77,3987.0,186.58,186.88,186.58,186.77,3987.0
2022-12-29 10:30:00,186.77,187.09,186.77,187.0,3198.0,186.77,187.09,186.77,187.0,3198.0
2022-12-29 10:35:00,187.0,187.33,186.95,187.11,3932.0,187.0,187.33,186.95,187.11,3932.0
2022-12-29 10:40:00,187.23,187.44,187.16,187.22,6591.0,187.23,187.44,187.16,187.22,6591.0
2022-12-29 10:45:00,187.13,187.55,187.05,187.44,11310.0,187.13,187.55,187.05,187.44,11310.0
2022-12-29 10:50:00,187.45,187.72,187.44,187.64,19095.0,187.45,187.72,187.44,187.64,19095.0
2022-12-29 10:55:00,187.63,188.08,187.58,187.83,11340.0,187.63,188.08,187.58,187.83,11340.0
2022-12-29 11:00:00,187.83,187.95,187.7,187.9,4898.0,187.83,187.95,187.7,187.9,4898.0
2022-12-29 11:05:00,188.02,188.33,187.79,187.79,5655.0,188.02,188.33,187.79,187.79,5655.0
2022-12-29 11:10:00,187.84,187.94,187.66,187.86,4199.0,187.84,187.94,187.66,187.86,4199.0
2022-12-29 11:15:00,187.8,188.28,187.8,188.08,5355.0,187.8,188.28,187.8,188.08,5355.0
2022-12-29 11:20:00,188.16,188.16,187.95,188.04,2811.0,188.16,188.16,187.95,188.04,2811.0
2022-12-29 11:25:00,188.09,188.29,188.09,188.23,3792.0,188.09,188.29,188.09,188.23,3792.0
2022-12-29 11:30:00,188.28,188.59,188.26,188.56,3179.0,188.28,188.59,188.26,188.56,3179.0
2022-12-29 11:35:00,188.52,188.6,188.3,188.33,3048.0,188.52,188.6,188.3,188.33,3048.0
2022-12-29 11:40:00,188.42,188.46,188.29,188.39,3637.0,188.42,188.46,188.29,188.39,3637.0
2022-12-29 11:45:00,188.37,188.65,188.31,188.59,3658.0,188.37,188.65,188.31,188.59,3658.0
2022-12-29 11:50:00,188.59,188.85,188.58,188.84,3026.0,188.59,188.85,188.58,188.84,3026.0
2022-12-29 11:55:00,188.79,189.12,188.75,189.06,6075.0,188.79,189.12,188.75,189.06,6075.0
2022-12-29 12:00:00,189.05,189.28,188.91,188.92,3864.0,189.05,189.28,188.91,188.92,3864.0
2022-12-29 12:05:00,188.92,188.95,188.77,188.79,1218.0,188.92,188.95,188.77,188.79,1218.0
2022-12-29 12:10:00,188.86,188.91,188.59,188.59,2043.0,188.86,188.91,188.59,188.59,2043.0
2022-12-29 12:15:00,188.5,188.99,188.46,188.98,2275.0,188.5,188.99,188.46,188.98,2275.0
2022-12-29 12:20:00,188.84,188.88,188.51,188.51,6985.0,188.84,188.88,188.51,188.51,6985.0
2022-12-29 12:25:00,188.5,188.5,188.2,188.28,2400.0,188.5,188.5,188.2,188.28,2400.0
2022-12-29 12:30:00,188.27,188.37,188.14,188.28,4453.0,188.27,188.37,188.14,188.28,4453.0
2022-12-29 12:35:00,188.37,188.37,187.89,187.89,6187.0,188.37,188.37,187.89,187.89,6187.0
2022-12-29 12:40:00,187.99,188.17,187.96,188.06,3124.0,187.99,188.17,187.96,188.06,3124.0
2022-12-29 12:45:00,188.09,188.2,187.96,188.1,1437.0,188.09,188.2,187.96,188.1,1437.0
2022-12-29 12:50:00,188.11,188.23,188.11,188.23,1709.0,188.11,188.23,188.11,188.23,1709.0
2022-12-29 12:55:00,188.24,188.24,188.09,188.1,602.0,188.24,188.24,188.09,188.1,602.0
2022-12-29 13:00:00,187.94,188.01,187.33,187.38,2692.0,187.94,188.01,187.33,187.38,2692.0
2022-12-29 13:05:00,187.47,187.51,187.33,187.45,3257.0,187.47,187.51,187.33,187.45,3257.0
2022-12-29 13:10:00,187.56,187.85,187.5,187.71,4859.0,187.56,187.85,187.5,187.71,4859.0
2022-12-29 13:15:00,187.65,188.04,187.65,187.91,3031.0,187.65,188.04,187.65,187.91,3031.0
2022-12-29 13:20:00,187.96,188.11,187.89,188.05,4172.0,187.96,188.11,187.89,188.05,4172.0
2022-12-29 13:25:00,188.06,188.2,187.97,187.97,4862.0,188.06,188.2,187.97,187.97,4862.0
2022-12-29 13:30:00,187.89,187.97,187.74,187.74,2011.0,187.89,187.97,187.74,187.74,2011.0
2022-12-29 13:35:00,187.63,187.77,187.48,187.72,5072.0,187.63,187.77,187.48,187.72,5072.0
2022-12-29 13:40:00,187.72,187.92,187.68,187.69,4038.0,187.72,187.92,187.68,187.69,4038.0
2022-12-29 13:45:00,187.72,187.73,187.54,187.59,4354.0,187.72,187.73,187.54,187.59,4354.0
2022-12-29 13:50:00,187.62,187.66,187.43,187.6,10502.0,187.62,187.66,187.43,187.6,10502.0
2022-12-29 13:55:00,187.57,187.75,187.49,187.71,3766.0,187.57,187.75,187.49,187.71,3766.0
2022-12-29 14:00:00,187.71,188.16,187.71,188.16,5735.0,187.71,188.16,187.71,188.16,5735.0
2022-12-29 14:05:00,188.2,188.28,187.95,187.97,3802.0,188.2,188.28,187.95,187.97,3802.0
2022-12-29 14:10:00,187.98,188.11,187.97,188.04,2621.0,187.98,188.11,187.97,188.04,2621.0
2022-12-29 14:15:00,188.09,188.11,187.97,188.11,2220.0,188.09,188.11,187.97,188.11,2220.0
2022-12-29 14:20:00,188.21,188.32,188.03,188.21,5342.0,188.21,188.32,188.03,188.21,5342.0
2022-12-29 14:25:00,188.22,188.28,188.1,188.1,2737.0,188.22,188.28,188.1,188.1,2737.0
2022-12-29 14:30:00,188.13,188.13,187.96,188.04,3444.0,188.13,188.13,187.96,188.04,3444.0
2022-12-29 14:35:00,187.9,187.99,187.83,187.99,2883.0,187.9,187.99,187.83,187.99,2883.0
2022-12-29 14:40:00,188.03,188.05,187.93,188.0,1731.0,188.03,188.05,187.93,188.0,1731.0
2022-12-29 14:45:00,187.91,187.95,187.84,187.89,1617.0,187.91,187.95,187.84,187.89,1617.0
2022-12-29 14:50:00,187.87,187.94,187.67,187.78,3311.0,187.87,187.94,187.67,187.78,3311.0
2022-12-29 14:55:00,187.77,187.85,187.7,187.8,4064.0,187.77,187.85,187.7,187.8,4064.0
2022-12-29 15:00:00,187.75,187.95,187.75,187.95,2581.0,187.75,187.95,187.75,187.95,2581.0
2022-12-29 15:05:00,187.96,188.21,187.92,188.21,6152.0,187.96,188.21,187.92,188.21,6152.0
2022-12-29 15:10:00,188.22,188.25,187.89,188.15,7082.0,188.22,188.25,187.89,188.15,7082.0
2022-12-29 15:15:00,188.03,188.15,187.9,187.98,5685.0,188.03,188.15,187.9,187.98,5685.0
2022-12-29 15:20:00,188.01,188.21,187.97,188.16,4331.0,188.01,188.21,187.97,188.16,4331.0
2022-12-29 15:25:00,188.15,188.37,188.15,188.27,5904.0,188.15,188.37,188.15,188.27,5904.0
2022-12-29 15:30:00,188.31,188.7,188.31,188.58,7481.0,188.31,188.7,188.31,188.58,7481.0
2022-12-29 15:35:00,188.59,188.79,188.57,188.58,8338.0,188.59,188.79,188.57,188.58,8338.0
2022-12-29 15:40:00,188.58,188.63,188.54,188.6,7281.0,188.58,188.63,188.54,188.6,7281.0
2022-12-29 15:45:00,188.63,188.87,188.62,188.67,13543.0,188.63,188.87,188.62,188.67,13543.0
2022-12-29 15:50:00,188.71,188.89,188.38,188.59,25151.0,188.71,188.89,188.38,188.59,25151.0
2022-12-29 15:55:00,188.59,188.6,187.97,188.12,34969.0,188.59,188.6,187.97,188.12,34969.0
2022-12-30 09:30:00,185.2,185.6,184.2,185.4,16031.0,185.2,185.6,184.2,185.4,16031.0
2022-12-30 09:35:00,185.46,185.46,184.61,184.72,4975.0,185.46,185.46,184.61,184.72,4975.0
2022-12-30 09:40:00,184.64,184.71,184.03,184.55,4670.0,184.64,184.71,184.03,184.55,4670.0
2022-12-30 09:45:00,184.37,184.38,183.07,183.07,6018.0,184.37,184.38,183.07,183.07,6018.0
2022-12-30 09:50:00,183.24,184.13,183.15,183.98,5960.0,183.24,184.13,183.15,183.98,5960.0
2022-12-30 09:55:00,184.2,185.11,183.99,185.03,8112.0,184.2,185.11,183.99,185.03,8112.0
2022-12-30 10:00:00,184.97,184.97,184.13,184.13,7622.0,184.97,184.97,184.13,184.13,7622.0
2022-12-30 10:05:00,184.15,184.15,183.79,184.13,5219.0,184.15,184.15,183.79,184.13,5219.0
2022-12-30 10:10:00,183.99,184.2,183.8,184.03,5276.0,183.99,184.2,183.8,184.03,5276.0
2022-12-30 10:15:00,184.02,184.82,183.93,184.74,3886.0,184.02,184.82,183.93,184.74,3886.0
2022-12-30 10:20:00,184.68,184.92,184.57,184.92,2287.0,184.68,184.92,184.57,184.92,2287.0
2022-12-30 10:25:00,184.95,184.97,184.31,184.31,2700.0,184.95,184.97,184.31,184.31,2700.0
2022-12-30 10:30:00,184.22,184.49,184.12,184.39,2630.0,184.22,184.49,184.12,184.39,2630.0
2022-12-30 10:35:00,184.57,184.65,184.33,184.64,2740.0,184.57,184.65,184.33,184.64,2740.0
2022-12-30 10:40:00,184.69,184.84,184.42,184.74,2316.0,184.69,184.84,184.42,184.74,2316.0
2022-12-30 10:45:00,184.83,185.39,184.81,185.39,3122.0,184.83,185.39,184.81,185.39,3122.0
2022-12-30 10:50:00,185.41,185.42,184.63,184.63,3196.0,185.41,185.42,184.63,184.63,3196.0
2022-12-30 10:55:00,184.81,184.84,184.37,184.53,3904.0,184.81,184.84,184.37,184.53,3904.0
2022-12-30 11:00:00,184.46,184.79,184.44,184.62,2824.0,184.46,184.79,184.44,184.62,2824.0
2022-12-30 11:05:00,184.68,184.94,184.66,184.94,4290.0,184.68,184.94,184.66,184.94,4290.0
2022-12-30 11:10:00,184.86,184.96,184.58,184.76,3305.0,184.86,184.96,184.58,184.76,3305.0
2022-12-30 11:15:00,184.8,184.8,184.37,184.67,3432.0,184.8,184.8,184.37,184.67,3432.0
2022-12-30 11:20:00,184.58,184.67,184.39,184.57,4559.0,184.58,184.67,184.39,184.57,4559.0
2022-12-30 11:25:00,184.58,184.87,184.47,184.71,5735.0,184.58,184.87,184.47,184.71,5735.0
2022-12-30 11:30:00,184.71,185.29,184.67,185.27,6237.0,184.71,185.29,184.67,185.27,6237.0
2022-12-30 11:35:00,185.28,185.43,185.05,185.31,3198.0,185.28,185.43,185.05,185.31,3198.0
2022-12-30 11:40:00,185.29,185.45,185.13,185.13,2413.0,185.29,185.45,185.13,185.13,2413.0
2022-12-30 11:45:00,185.29,185.84,185.26,185.7,8226.0,185.29,185.84,185.26,185.7,8226.0
2022-12-30 11:50:00,185.66,185.85,185.58,185.74,5503.0,185.66,185.85,185.58,185.74,5503.0
2022-12-30 11:55:00,185.67,186.05,185.56,185.99,5339.0,185.67,186.05,185.56,185.99,5339.0
2022-12-30 12:00:00,185.88,185.89,185.35,185.35,5216.0,185.88,185.89,185.35,185.35,5216.0
2022-12-30 12:05:00,185.38,185.53,185.27,185.53,1671.0,185.38,185.53,185.27,185.53,1671.0
2022-12-30 12:10:00,185.65,185.84,185.65,185.72,4168.0,185.65,185.84,185.65,185.72,4168.0
2022-12-30 12:15:00,185.83,185.87,185.65,185.65,2370.0,185.83,185.87,185.65,185.65,2370.0
2022-12-30 12:20:00,185.65,185.68,185.58,185.6,1819.0,185.65,185.68,185.58,185.6,1819.0
2022-12-30 12:25:00,185.59,185.72,185.3,185.51,3641.0,185.59,185.72,185.3,185.51,3641.0
2022-12-30 12:30:00,185.36,185.69,185.36,185.54,2886.0,185.36,185.69,185.36,185.54,2886.0
2022-12-30 12:35:00,185.56,185.67,185.47,185.47,2954.0,185.56,185.67,185.47,185.47,2954.0
2022-12-30 12:40:00,185.18,185.35,185.12,185.35,2569.0,185.18,185.35,185.12,185.35,2569.0
2022-12-30 12:45:00,185.39,185.4,185.17,185.2,1765.0,185.39,185.4,185.17,185.2,1765.0
2022-12-30 12:50:00,185.31,185.31,184.93,185.14,2200.0,185.31,185.31,184.93,185.14,2200.0
2022-12-30 12:55:00,185.15,185.7,184.99,185.7,4982.0,185.15,185.7,184.99,185.7,4982.0
2022-12-30 13:00:00,185.66,185.68,185.46,185.56,1511.0,185.66,185.68,185.46,185.56,1511.0
2022-12-30 13:05:00,185.24,185.47,185.15,185.26,3667.0,185.24,185.47,185.15,185.26,3667.0
2022-12-30 13:10:00,185.28,185.3,185.02,185.12,3637.0,185.28,185.3,185.02,185.12,3637.0
2022-12-30 13:15:00,185.04,185.12,184.74,184.79,2841.0,185.04,185.12,184.74,184.79,2841.0
2022-12-30 13:20:00,184.72,184.72,184.2,184.34,7131.0,184.72,184.72,184.2,184.34,7131.0
2022-12-30 13:25:00,184.35,184.43,184.14,184.43,2211.0,184.35,184.43,184.14,184.43,2211.0
2022-12-30 13:30:00,184.53,184.64,184.5,184.54,2200.0,184.53,184.64,184.5,184.54,2200.0
2022-12-30 13:35:00,184.77,184.92,184.66,184.7,2862.0,184.77,184.92,184.66,184.7,2862.0
2022-12-30 13:40:00,184.68,184.84,184.62,184.67,3158.0,184.68,184.84,184.62,184.67,3158.0
2022-12-30 13:45:00,184.72,184.8,184.53,184.61,3193.0,184.72,184.8,184.53,184.61,3193.0
2022-12-30 13:50:00,184.66,184.98,184.61,184.92,3891.0,184.66,184.98,184.61,184.92,3891.0
2022-12-30 13:55:00,184.85,184.85,184.55,184.71,4425.0,184.85,184.85,184.55,184.71,4425.0
2022-12-30 14:00:00,184.74,184.75,184.41,184.43,5102.0,184.74,184.75,184.41,184.43,5102.0
2022-12-30 14:05:00,184.51,184.51,184.3,184.3,3050.0,184.51,184.51,184.3,184.3,3050.0
2022-12-30 14:10:00,184.29,184.36,184.2,184.2,3291.0,184.29,184.36,184.2,184.2,3291.0
2022-12-30 14:15:00,184.14,184.21,184.07,184.19,3449.0,184.14,184.21,184.07,184.19,3449.0
2022-12-30 14:20:00,184.16,184.26,184.03,184.12,2960.0,184.16,184.26,184.03,184.12,2960.0
2022-12-30 14:25:00,184.03,184.39,184.02,184.39,2472.0,184.03,184.39,184.02,184.39,2472.0
2022-12-30 14:30:00,184.39,184.61,184.39,184.61,2789.0,184.39,184.61,184.39,184.61,2789.0
2022-12-30 14:35:00,184.48,184.62,184.48,184.62,800.0,184.48,184.62,184.48,184.62,800.0
2022-12-30 14:40:00,184.57,184.63,184.45,184.63,3662.0,184.57,184.63,184.45,184.63,3662.0
2022-12-30 14:45:00,184.68,184.72,184.47,184.47,3885.0,184.68,184.72,184.47,184.47,3885.0
2022-12-30 14:50:00,184.52,184.78,184.52,184.78,2750.0,184.52,184.78,184.52,184.78,2750.0
2022-12-30 14:55:00,184.7,185.1,184.65,184.91,4618.0,184.7,185.1,184.65,184.91,4618.0
2022-12-30 15:00:00,184.89,185.5,184.89,185.26,6319.0,184.89,185.5,184.89,185.26,6319.0
2022-12-30 15:05:00,185.34,185.43,185.19,185.36,3193.0,185.34,185.43,185.19,185.36,3193.0
2022-12-30 15:10:00,185.42,185.79,185.42,185.67,2471.0,185.42,185.79,185.42,185.67,2471.0
2022-12-30 15:15:00,185.7,185.82,185.58,185.58,4701.0,185.7,185.82,185.58,185.58,4701.0
2022-12-30 15:20:00,185.58,185.81,185.4,185.53,5124.0,185.58,185.81,185.4,185.53,5124.0
2022-12-30 15:25:00,185.47,185.5,185.36,185.42,10524.0,185.47,185.5,185.36,185.42,10524.0
2022-12-30 15:30:00,185.35,185.46,185.24,185.29,4628.0,185.35,185.46,185.24,185.29,4628.0
2022-12-30 15:35:00,185.23,185.35,184.99,185.19,9253.0,185.23,185.35,184.99,185.19,9253.0
2022-12-30 15:40:00,185.2,185.21,185.06,185.13,5414.0,185.2,185.21,185.06,185.13,5414.0
2022-12-30 15:45:00,185.09,185.65,185.01,185.61,12736.0,185.09,185.65,185.01,185.61,12736.0
2022-12-30 15:50:00,185.6,186.86,185.6,186.46,39370.0,185.6,186.86,185.6,186.46,39370.0
2022-12-30 15:55:00,186.55,186.94,186.53,186.89,76904.0,186.55,186.94,186.53,186.89,76904.0
2023-01-03 09:30:00,190.62,191.9,190.09,190.94,32239.0,190.62,191.9,190.09,190.94,32239.0
2023-01-03 09:35:00,191.25,192.26,190.95,191.99,10342.0,191.25,192.26,190.95,191.99,10342.0
2023-01-03 09:40:00,192.09,192.97,191.54,191.56,10955.0,192.09,192.97,191.54,191.56,10955.0
2023-01-03 09:45:00,191.87,192.06,190.57,190.88,6561.0,191.87,192.06,190.57,190.88,6561.0
2023-01-03 09:50:00,190.88,191.16,189.27,189.36,4731.0,190.88,191.16,189.27,189.36,4731.0
2023-01-03 09:55:00,189.32,189.45,188.64,188.64,4260.0,189.32,189.45,188.64,188.64,4260.0
2023-01-03 10:00:00,188.75,189.33,188.47,188.54,4701.0,188.75,189.33,188.47,188.54,4701.0
2023-01-03 10:05:00,188.68,188.82,188.17,188.18,2266.0,188.68,188.82,188.17,188.18,2266.0
2023-01-03 10:10:00,188.24,188.51,187.52,187.68,4357.0,188.24,188.51,187.52,187.68,4357.0
2023-01-03 10:15:00,187.69,187.99,187.01,187.14,13418.0,187.69,187.99,187.01,187.14,13418.0
2023-01-03 10:20:00,187.2,187.75,187.2,187.58,2724.0,187.2,187.75,187.2,187.58,2724.0
2023-01-03 10:25:00,187.56,187.62,187.11,187.23,2268.0,187.56,187.62,187.11,187.23,2268.0
2023-01-03 10:30:00,187.3,187.3,186.54,186.54,4719.0,187.3,187.3,186.54,186.54,4719.0
2023-01-03 10:35:00,186.66,187.19,186.66,187.01,4021.0,186.66,187.19,186.66,187.01,4021.0
2023-01-03 10:40:00,187.03,187.41,186.68,186.73,3022.0,187.03,187.41,186.68,186.73,3022.0
2023-01-03 10:45:00,186.59,187.12,186.59,186.86,3076.0,186.59,187.12,186.59,186.86,3076.0
2023-01-03 10:50:00,186.59,186.65,186.06,186.06,4779.0,186.59,186.65,186.06,186.06,4779.0
2023-01-03 10:55:00,186.14,187.08,186.12,187.06,4631.0,186.14,187.08,186.12,187.06,4631.0
2023-01-03 11:00:00,187.28,187.41,186.45,186.45,2366.0,187.28,187.41,186.45,186.45,2366.0
2023-01-03 11:05:00,186.61,186.74,186.01,186.12,17276.0,186.61,186.74,186.01,186.12,17276.0
2023-01-03 11:10:00,186.06,186.21,185.59,185.73,14341.0,186.06,186.21,185.59,185.73,14341.0
2023-01-03 11:15:00,185.69,185.99,185.5,185.98,9922.0,185.69,185.99,185.5,185.98,9922.0
2023-01-03 11:20:00,185.92,186.14,185.68,185.71,30091.0,185.92,186.14,185.68,185.71,30091.0
2023-01-03 11:25:00,185.75,185.79,185.11,185.44,20678.0,185.75,185.79,185.11,185.44,20678.0
2023-01-03 11:30:00,185.33,185.36,184.7,184.98,19860.0,185.33,185.36,184.7,184.98,19860.0
2023-01-03 11:35:00,184.99,185.09,184.68,184.71,6789.0,184.99,185.09,184.68,184.71,6789.0
2023-01-03 11:40:00,184.72,184.72,183.79,183.79,8769.0,184.72,184.72,183.79,183.79,8769.0
2023-01-03 11:45:00,183.72,184.01,183.51,183.64,7297.0,183.72,184.01,183.51,183.64,7297.0
2023-01-03 11:50:00,183.63,183.75,183.17,183.58,12376.0,183.63,183.75,183.17,183.58,12376.0
2023-01-03 11:55:00,183.47,183.93,183.19,183.74,9679.0,183.47,183.93,183.19,183.74,9679.0
2023-01-03 12:00:00,183.84,183.88,183.57,183.74,5273.0,183.84,183.88,183.57,183.74,5273.0
2023-01-03 12:05:00,183.64,184.45,183.64,184.45,2342.0,183.64,184.45,183.64,184.45,2342.0
2023-01-03 12:10:00,184.3,184.63,184.2,184.59,1272.0,184.3,184.63,184.2,184.59,1272.0
2023-01-03 12:15:00,184.57,184.57,183.78,183.93,5128.0,184.57,184.57,183.78,183.93,5128.0
2023-01-03 12:20:00,183.75,183.99,183.28,183.57,7208.0,183.75,183.99,183.28,183.57,7208.0
2023-01-03 12:25:00,183.64,183.8,183.5,183.64,3299.0,183.64,183.8,183.5,183.64,3299.0
2023-01-03 12:30:00,183.73,184.23,183.72,184.2,16079.0,183.73,184.23,183.72,184.2,16079.0
2023-01-03 12:35:00,184.2,184.36,184.01,184.09,3479.0,184.2,184.36,184.01,184.09,3479.0
2023-01-03 12:40:00,184.05,184.05,183.64,183.64,3366.0,184.05,184.05,183.64,183.64,3366.0
2023-01-03 12:45:00,183.66,183.66,183.11,183.31,3285.0,183.66,183.66,183.11,183.31,3285.0
2023-01-03 12:50:00,183.3,183.35,183.08,183.19,1723.0,183.3,183.35,183.08,183.19,1723.0
2023-01-03 12:55:00,183.2,183.78,183.0,183.68,8042.0,183.2,183.78,183.0,183.68,8042.0
2023-01-03 13:00:00,183.68,183.93,183.59,183.93,3600.0,183.68,183.93,183.59,183.93,3600.0
2023-01-03 13:05:00,183.62,183.72,183.41,183.59,3751.0,183.62,183.72,183.41,183.59,3751.0
2023-01-03 13:10:00,183.54,183.91,183.47,183.6,2424.0,183.54,183.91,183.47,183.6,2424.0
2023-01-03 13:15:00,183.55,183.71,183.48,183.5,1819.0,183.55,183.71,183.48,183.5,1819.0
2023-01-03 13:20:00,183.6,183.84,183.34,183.84,7272.0,183.6,183.84,183.34,183.84,7272.0
2023-01-03 13:25:00,183.92,184.95,183.92,184.86,12320.0,183.92,184.95,183.92,184.86,12320.0
2023-01-03 13:30:00,184.84,185.08,184.64,184.64,9843.0,184.84,185.08,184.64,184.64,9843.0
2023-01-03 13:35:00,184.77,185.13,184.77,184.93,4804.0,184.77,185.13,184.77,184.93,4804.0
2023-01-03 13:40:00,185.02,185.3,185.01,185.11,7010.0,185.02,185.3,185.01,185.11,7010.0
2023-01-03 13:45:00,185.08,185.08,184.84,184.96,3077.0,185.08,185.08,184.84,184.96,3077.0
2023-01-03 13:50:00,185.06,185.52,184.87,185.48,4951.0,185.06,185.52,184.87,185.48,4951.0
2023-01-03 13:55:00,185.27,185.39,185.22,185.22,4125.0,185.27,185.39,185.22,185.22,4125.0
2023-01-03 14:00:00,185.23,185.27,184.79,184.86,5320.0,185.23,185.27,184.79,184.86,5320.0
2023-01-03 14:05:00,184.98,184.98,184.74,184.92,2960.0,184.98,184.98,184.74,184.92,2960.0
2023-01-03 14:10:00,184.91,184.91,184.28,184.59,4529.0,184.91,184.91,184.28,184.59,4529.0
2023-01-03 14:15:00,184.61,184.61,184.59,184.61,600.0,184.61,184.61,184.59,184.61,600.0
2023-01-03 14:20:00,184.59,184.7,184.43,184.43,3738.0,184.59,184.7,184.43,184.43,3738.0
2023-01-03 14:25:00,184.2,184.57,184.2,184.57,1700.0,184.2,184.57,184.2,184.57,1700.0
2023-01-03 14:30:00,184.36,184.36,183.98,184.1,2028.0,184.36,184.36,183.98,184.1,2028.0
2023-01-03 14:35:00,184.11,184.11,184.0,184.0,3758.0,184.11,184.11,184.0,184.0,3758.0
2023-01-03 14:40:00,184.06,184.65,184.06,184.57,12324.0,184.06,184.65,184.06,184.57,12324.0
2023-01-03 14:45:00,184.67,185.8,184.66,185.75,7206.0,184.67,185.8,184.66,185.75,7206.0
2023-01-03 14:50:00,185.64,185.68,185.37,185.5,2453.0,185.64,185.68,185.37,185.5,2453.0
2023-01-03 14:55:00,185.4,185.57,185.17,185.31,2645.0,185.4,185.57,185.17,185.31,2645.0
2023-01-03 15:00:00,185.32,185.64,185.2,185.36,3552.0,185.32,185.64,185.2,185.36,3552.0
2023-01-03 15:05:00,185.53,185.59,185.31,185.41,3915.0,185.53,185.59,185.31,185.41,3915.0
2023-01-03 15:10:00,185.51,185.93,185.43,185.9,2897.0,185.51,185.93,185.43,185.9,2897.0
2023-01-03 15:15:00,185.9,186.23,185.9,185.92,6529.0,185.9,186.23,185.9,185.92,6529.0
2023-01-03 15:20:00,185.83,185.84,185.36,185.36,6731.0,185.83,185.84,185.36,185.36,6731.0
2023-01-03 15:25:00,185.37,185.63,185.37,185.63,4372.0,185.37,185.63,185.37,185.63,4372.0
2023-01-03 15:30:00,185.68,185.97,185.55,185.92,6774.0,185.68,185.97,185.55,185.92,6774.0
2023-01-03 15:35:00,185.81,185.88,185.33,185.42,4980.0,185.81,185.88,185.33,185.42,4980.0
2023-01-03 15:40:00,185.33,185.49,185.11,185.18,4598.0,185.33,185.49,185.11,185.18,4598.0
2023-01-03 15:45:00,185.18,185.44,185.07,185.38,4646.0,185.18,185.44,185.07,185.38,4646.0
2023-01-03 15:50:00,185.3,185.49,185.05,185.19,24868.0,185.3,185.49,185.05,185.19,24868.0
2023-01-03 15:55:00,185.12,185.21,184.9,185.15,38181.0,185.12,185.21,184.9,185.15,38181.0
2023-01-04 09:30:00,187.96,189.33,187.32,187.94,28197.0,187.96,189.33,187.32,187.94,28197.0
2023-01-04 09:35:00,188.46,189.31,188.19,189.17,8100.0,188.46,189.31,188.19,189.17,8100.0
2023-01-04 09:40:00,189.37,190.57,189.06,189.36,13841.0,189.37,190.57,189.06,189.36,13841.0
2023-01-04 09:45:00,189.4,189.5,188.76,189.42,5203.0,189.4,189.5,188.76,189.42,5203.0
2023-01-04 09:50:00,189.97,189.98,189.49,189.68,7835.0,189.97,189.98,189.49,189.68,7835.0
2023-01-04 09:55:00,189.69,189.95,189.42,189.61,3701.0,189.69,189.95,189.42,189.61,3701.0
2023-01-04 10:00:00,189.47,189.92,187.91,187.93,7199.0,189.47,189.92,187.91,187.93,7199.0
2023-01-04 10:05:00,188.11,188.11,187.36,187.68,8229.0,188.11,188.11,187.36,187.68,8229.0
2023-01-04 10:10:00,187.68,188.04,187.54,187.91,15195.0,187.68,188.04,187.54,187.91,15195.0
2023-01-04 10:15:00,188.08,188.49,188.08,188.27,7551.0,188.08,188.49,188.08,188.27,7551.0
2023-01-04 10:20:00,188.33,188.55,187.37,187.51,5533.0,188.33,188.55,187.37,187.51,5533.0
2023-01-04 10:25:00,187.65,187.75,187.01,187.43,3484.0,187.65,187.75,187.01,187.43,3484.0
2023-01-04 10:30:00,187.49,187.5,186.53,187.5,5300.0,187.49,187.5,186.53,187.5,5300.0
2023-01-04 10:35:00,187.51,187.75,187.37,187.42,4194.0,187.51,187.75,187.37,187.42,4194.0
2023-01-04 10:40:00,187.49,188.07,187.31,188.06,3657.0,187.49,188.07,187.31,188.06,3657.0
2023-01-04 10:45:00,188.37,188.98,188.25,188.98,5954.0,188.37,188.98,188.25,188.98,5954.0
2023-01-04 10:50:00,188.92,188.92,188.36,188.53,8712.0,188.92,188.92,188.36,188.53,8712.0
2023-01-04 10:55:00,188.41,188.74,188.37,188.74,5869.0,188.41,188.74,188.37,188.74,5869.0
2023-01-04 11:00:00,188.8,188.8,188.37,188.42,3598.0,188.8,188.8,188.37,188.42,3598.0
2023-01-04 11:05:00,188.65,188.77,188.37,188.64,6617.0,188.65,188.77,188.37,188.64,6617.0
2023-01-04 11:10:00,188.76,189.15,188.65,189.08,2762.0,188.76,189.15,188.65,189.08,2762.0
2023-01-04 11:15:00,188.94,189.18,188.72,188.94,7399.0,188.94,189.18,188.72,188.94,7399.0
2023-01-04 11:20:00,188.9,188.9,188.39,188.39,2200.0,188.9,188.9,188.39,188.39,2200.0
2023-01-04 11:25:00,188.49,188.73,188.41,188.65,2600.0,188.49,188.73,188.41,188.65,2600.0
2023-01-04 11:30:00,188.76,189.77,188.76,189.77,1975.0,188.76,189.77,188.76,189.77,1975.0
2023-01-04 11:35:00,189.81,190.07,189.76,189.95,2900.0,189.81,190.07,189.76,189.95,2900.0
2023-01-04 11:40:00,190.05,190.28,189.92,190.13,1400.0,190.05,190.28,189.92,190.13,1400.0
2023-01-04 11:45:00,190.12,190.45,190.02,190.34,6315.0,190.12,190.45,190.02,190.34,6315.0
2023-01-04 11:50:00,190.34,190.66,190.26,190.65,3802.0,190.34,190.66,190.26,190.65,3802.0
2023-01-04 11:55:00,190.71,190.71,190.4,190.45,1300.0,190.71,190.71,190.4,190.45,1300.0
2023-01-04 12:00:00,190.46,190.46,189.98,190.06,1108.0,190.46,190.46,189.98,190.06,1108.0
2023-01-04 12:05:00,190.0,190.13,189.77,189.9,3520.0,190.0,190.13,189.77,189.9,3520.0
2023-01-04 12:10:00,189.96,189.96,189.72,189.75,1700.0,189.96,189.96,189.72,189.75,1700.0
2023-01-04 12:15:00,189.69,189.8,189.66,189.78,1173.0,189.69,189.8,189.66,189.78,1173.0
2023-01-04 12:20:00,189.77,190.0,189.68,189.85,1953.0,189.77,190.0,189.68,189.85,1953.0
2023-01-04 12:25:00,189.95,189.95,189.73,189.8,2282.0,189.95,189.95,189.73,189.8,2282.0
2023-01-04 12:30:00,189.75,189.81,189.6,189.73,11973.0,189.75,189.81,189.6,189.73,11973.0
2023-01-04 12:35:00,189.66,189.93,189.64,189.85,900.0,189.66,189.93,189.64,189.85,900.0
2023-01-04 12:40:00,189.86,190.09,189.82,190.09,1544.0,189.86,190.09,189.82,190.09,1544.0
2023-01-04 12:45:00,190.09,190.1,189.76,189.78,2154.0,190.09,190.1,189.76,189.78,2154.0
2023-01-04 12:50:00,189.81,189.86,189.47,189.55,3358.0,189.81,189.86,189.47,189.55,3358.0
2023-01-04 12:55:00,189.53,189.53,188.79,188.79,3802.0,189.53,189.53,188.79,188.79,3802.0
2023-01-04 13:00:00,188.72,188.72,188.25,188.56,2657.0,188.72,188.72,188.25,188.56,2657.0
2023-01-04 13:05:00,188.58,188.64,188.38,188.57,4869.0,188.58,188.64,188.38,188.57,4869.0
2023-01-04 13:10:00,188.59,188.88,188.59,188.87,2000.0,188.59,188.88,188.59,188.87,2000.0
2023-01-04 13:15:00,188.83,189.14,188.83,189.06,2584.0,188.83,189.14,188.83,189.06,2584.0
2023-01-04 13:20:00,189.05,189.22,188.99,189.22,1771.0,189.05,189.22,188.99,189.22,1771.0
2023-01-04 13:25:00,189.16,189.17,188.93,189.0,1306.0,189.16,189.17,188.93,189.0,1306.0
2023-01-04 13:30:00,188.97,189.13,188.97,188.99,1249.0,188.97,189.13,188.97,188.99,1249.0
2023-01-04 13:35:00,189.01,189.22,189.01,189.15,1786.0,189.01,189.22,189.01,189.15,1786.0
2023-01-04 13:40:00,189.04,189.13,188.88,188.92,6503.0,189.04,189.13,188.88,188.92,6503.0
2023-01-04 13:45:00,188.86,188.95,188.52,188.58,7369.0,188.86,188.95,188.52,188.58,7369.0
2023-01-04 13:50:00,188.67,188.78,188.66,188.67,1500.0,188.67,188.78,188.66,188.67,1500.0
2023-01-04 13:55:00,188.6,188.61,187.95,187.98,6007.0,188.6,188.61,187.95,187.98,6007.0
2023-01-04 14:00:00,187.77,189.02,187.17,187.5,7257.0,187.77,189.02,187.17,187.5,7257.0
2023-01-04 14:05:00,187.5,188.09,187.09,187.1,5683.0,187.5,188.09,187.09,187.1,5683.0
2023-01-04 14:10:00,187.2,187.52,187.13,187.44,5075.0,187.2,187.52,187.13,187.44,5075.0
2023-01-04 14:15:00,187.45,188.0,187.45,187.91,2850.0,187.45,188.0,187.45,187.91,2850.0
2023-01-04 14:20:00,187.8,187.87,186.84,187.08,8184.0,187.8,187.87,186.84,187.08,8184.0
2023-01-04 14:25:00,186.99,186.99,186.0,186.14,16305.0,186.99,186.99,186.0,186.14,16305.0
2023-01-04 14:30:00,186.09,186.42,186.01,186.42,4176.0,186.09,186.42,186.01,186.42,4176.0
2023-01-04 14:35:00,186.52,186.72,186.45,186.58,4108.0,186.52,186.72,186.45,186.58,4108.0
2023-01-04 14:40:00,186.5,187.03,186.46,186.76,2521.0,186.5,187.03,186.46,186.76,2521.0
2023-01-04 14:45:00,186.78,187.17,186.72,187.01,2464.0,186.78,187.17,186.72,187.01,2464.0
2023-01-04 14:50:00,187.01,187.44,186.92,187.36,5097.0,187.01,187.44,186.92,187.36,5097.0
2023-01-04 14:55:00,187.33,188.1,187.33,188.1,4600.0,187.33,188.1,187.33,188.1,4600.0
2023-01-04 15:00:00,188.08,188.48,188.06,188.38,5238.0,188.08,188.48,188.06,188.38,5238.0
2023-01-04 15:05:00,188.44,188.44,188.04,188.15,9599.0,188.44,188.44,188.04,188.15,9599.0
2023-01-04 15:10:00,188.22,188.28,187.92,188.21,10354.0,188.22,188.28,187.92,188.21,10354.0
2023-01-04 15:15:00,188.21,188.59,188.15,188.23,8508.0,188.21,188.59,188.15,188.23,8508.0
2023-01-04 15:20:00,188.15,188.38,187.46,187.55,3557.0,188.15,188.38,187.46,187.55,3557.0
2023-01-04 15:25:00,187.56,187.79,187.4,187.52,3100.0,187.56,187.79,187.4,187.52,3100.0
2023-01-04 15:30:00,187.48,187.49,187.0,187.09,4761.0,187.48,187.49,187.0,187.09,4761.0
2023-01-04 15:35:00,186.95,186.95,186.56,186.78,3721.0,186.95,186.95,186.56,186.78,3721.0
2023-01-04 15:40:00,186.37,186.5,186.12,186.26,9286.0,186.37,186.5,186.12,186.26,9286.0
2023-01-04 15:45:00,186.26,186.45,186.09,186.45,15708.0,186.26,186.45,186.09,186.45,15708.0
2023-01-04 15:50:00,186.62,187.17,186.52,186.98,31821.0,186.62,187.17,186.52,186.98,31821.0
2023-01-04 15:55:00,187.06,188.12,187.05,187.98,46089.0,187.06,188.12,187.05,187.98,46089.0
2023-01-05 09:30:00,186.07,186.32,183.46,183.88,17426.0,186.07,186.32,183.46,183.88,17426.0
2023-01-05 09:35:00,183.9,184.33,182.78,183.38,11159.0,183.9,184.33,182.78,183.38,11159.0
2023-01-05 09:40:00,182.94,182.94,181.54,182.37,14479.0,182.94,182.94,181.54,182.37,14479.0
2023-01-05 09:45:00,182.14,182.4,181.51,182.08,10914.0,182.14,182.4,181.51,182.08,10914.0
2023-01-05 09:50:00,181.97,182.7,181.92,182.7,11642.0,181.97,182.7,181.92,182.7,11642.0
2023-01-05 09:55:00,182.69,183.19,182.49,183.19,5974.0,182.69,183.19,182.49,183.19,5974.0
2023-01-05 10:00:00,183.14,184.18,183.09,184.01,5851.0,183.14,184.18,183.09,184.01,5851.0
2023-01-05 10:05:00,183.86,184.8,183.5,184.53,8082.0,183.86,184.8,183.5,184.53,8082.0
2023-01-05 10:10:00,184.46,185.16,184.38,184.78,6545.0,184.46,185.16,184.38,184.78,6545.0
2023-01-05 10:15:00,184.85,184.85,184.13,184.25,2851.0,184.85,184.85,184.13,184.25,2851.0
2023-01-05 10:20:00,184.27,184.54,183.78,184.01,6376.0,184.27,184.54,183.78,184.01,6376.0
2023-01-05 10:25:00,184.04,184.27,183.59,184.09,4850.0,184.04,184.27,183.59,184.09,4850.0
2023-01-05 10:30:00,184.09,184.24,183.65,183.84,5041.0,184.09,184.24,183.65,183.84,5041.0
2023-01-05 10:35:00,183.48,183.93,183.29,183.54,10814.0,183.48,183.93,183.29,183.54,10814.0
2023-01-05 10:40:00,183.71,184.44,183.69,184.28,6846.0,183.71,184.44,183.69,184.28,6846.0
2023-01-05 10:45:00,184.31,184.32,183.82,183.96,4170.0,184.31,184.32,183.82,183.96,4170.0
2023-01-05 10:50:00,184.06,184.1,183.09,183.18,13429.0,184.06,184.1,183.09,183.18,13429.0
2023-01-05 10:55:00,183.31,183.37,182.61,182.66,7800.0,183.31,183.37,182.61,182.66,7800.0
2023-01-05 11:00:00,182.67,182.88,182.2,182.66,8339.0,182.67,182.88,182.2,182.66,8339.0
2023-01-05 11:05:00,182.93,182.94,182.42,182.66,11477.0,182.93,182.94,182.42,182.66,11477.0
2023-01-05 11:10:00,182.7,183.29,182.69,183.03,7967.0,182.7,183.29,182.69,183.03,7967.0
2023-01-05 11:15:00,182.77,182.92,182.73,182.75,6295.0,182.77,182.92,182.73,182.75,6295.0
2023-01-05 11:20:00,182.67,182.67,182.34,182.34,4162.0,182.67,182.67,182.34,182.34,4162.0
2023-01-05 11:25:00,182.4,182.58,182.28,182.28,7134.0,182.4,182.58,182.28,182.28,7134.0
2023-01-05 11:30:00,182.33,182.4,181.92,181.97,45664.0,182.33,182.4,181.92,181.97,45664.0
2023-01-05 11:35:00,181.94,182.1,181.65,181.69,14965.0,181.94,182.1,181.65,181.69,14965.0
2023-01-05 11:40:00,181.72,182.0,181.61,181.91,6623.0,181.72,182.0,181.61,181.91,6623.0
2023-01-05 11:45:00,181.82,181.94,181.71,181.8,2916.0,181.82,181.94,181.71,181.8,2916.0
2023-01-05 11:50:00,181.81,181.86,181.45,181.5,2215.0,181.81,181.86,181.45,181.5,2215.0
2023-01-05 11:55:00,181.46,181.53,181.16,181.2,4015.0,181.46,181.53,181.16,181.2,4015.0
2023-01-05 12:00:00,181.16,181.44,180.99,181.3,9678.0,181.16,181.44,180.99,181.3,9678.0
2023-01-05 12:05:00,181.22,181.67,181.21,181.66,4255.0,181.22,181.67,181.21,181.66,4255.0
2023-01-05 12:10:00,181.54,181.54,181.03,181.06,5672.0,181.54,181.54,181.03,181.06,5672.0
2023-01-05 12:15:00,181.01,181.07,180.45,180.49,5861.0,181.01,181.07,180.45,180.49,5861.0
2023-01-05 12:20:00,180.38,181.09,180.37,181.09,9794.0,180.38,181.09,180.37,181.09,9794.0
2023-01-05 12:25:00,181.13,181.22,180.96,181.11,3343.0,181.13,181.22,180.96,181.11,3343.0
2023-01-05 12:30:00,181.16,181.72,181.15,181.63,6592.0,181.16,181.72,181.15,181.63,6592.0
2023-01-05 12:35:00,181.67,181.67,181.31,181.51,1851.0,181.67,181.67,181.31,181.51,1851.0
2023-01-05 12:40:00,181.42,181.42,181.18,181.24,3348.0,181.42,181.42,181.18,181.24,3348.0
2023-01-05 12:45:00,181.19,181.37,181.12,181.36,8670.0,181.19,181.37,181.12,181.36,8670.0
2023-01-05 12:50:00,181.37,181.41,181.11,181.11,3311.0,181.37,181.41,181.11,181.11,3311.0
2023-01-05 12:55:00,181.25,181.25,181.03,181.19,9044.0,181.25,181.25,181.03,181.19,9044.0
2023-01-05 13:00:00,181.17,181.17,180.85,181.1,7582.0,181.17,181.17,180.85,181.1,7582.0
2023-01-05 13:05:00,181.17,181.48,181.17,181.47,1475.0,181.17,181.48,181.17,181.47,1475.0
2023-01-05 13:10:00,181.5,181.51,181.38,181.38,2100.0,181.5,181.51,181.38,181.38,2100.0
2023-01-05 13:15:00,181.39,181.47,181.24,181.32,3610.0,181.39,181.47,181.24,181.32,3610.0
2023-01-05 13:20:00,181.28,182.57,181.23,182.39,19040.0,181.28,182.57,181.23,182.39,19040.0
2023-01-05 13:25:00,182.43,182.83,182.36,182.53,6693.0,182.43,182.83,182.36,182.53,6693.0
2023-01-05 13:30:00,182.6,183.09,182.6,183.06,7391.0,182.6,183.09,182.6,183.06,7391.0
2023-01-05 13:35:00,183.08,183.21,182.8,182.88,7213.0,183.08,183.21,182.8,182.88,7213.0
2023-01-05 13:40:00,182.94,183.09,182.73,182.93,5417.0,182.94,183.09,182.73,182.93,5417.0
2023-01-05 13:45:00,182.95,183.36,182.88,183.2,7303.0,182.95,183.36,182.88,183.2,7303.0
2023-01-05 13:50:00,183.17,183.33,183.03,183.22,6757.0,183.17,183.33,183.03,183.22,6757.0
2023-01-05 13:55:00,183.18,183.35,183.01,183.12,5655.0,183.18,183.35,183.01,183.12,5655.0
2023-01-05 14:00:00,183.21,183.28,182.94,183.01,6986.0,183.21,183.28,182.94,183.01,6986.0
2023-01-05 14:05:00,183.16,183.34,182.91,183.34,6061.0,183.16,183.34,182.91,183.34,6061.0
2023-01-05 14:10:00,183.34,183.36,182.99,183.01,10964.0,183.34,183.36,182.99,183.01,10964.0
2023-01-05 14:15:00,183.07,183.58,183.06,183.58,3092.0,183.07,183.58,183.06,183.58,3092.0
2023-01-05 14:20:00,183.64,183.77,183.47,183.75,7303.0,183.64,183.77,183.47,183.75,7303.0
2023-01-05 14:25:00,183.76,183.86,183.6,183.7,8021.0,183.76,183.86,183.6,183.7,8021.0
2023-01-05 14:30:00,183.66,183.84,183.62,183.77,7187.0,183.66,183.84,183.62,183.77,7187.0
2023-01-05 14:35:00,183.72,184.6,183.72,184.23,7571.0,183.72,184.6,183.72,184.23,7571.0
2023-01-05 14:40:00,184.23,184.33,184.05,184.12,4848.0,184.23,184.33,184.05,184.12,4848.0
2023-01-05 14:45:00,184.13,184.46,184.1,184.46,3647.0,184.13,184.46,184.1,184.46,3647.0
2023-01-05 14:50:00,184.33,184.35,184.02,184.12,4313.0,184.33,184.35,184.02,184.12,4313.0
2023-01-05 14:55:00,184.05,184.07,183.27,183.27,2637.0,184.05,184.07,183.27,183.27,2637.0
2023-01-05 15:00:00,183.1,183.1,182.6,182.75,4405.0,183.1,183.1,182.6,182.75,4405.0
2023-01-05 15:05:00,182.67,182.72,182.18,182.18,5118.0,182.67,182.72,182.18,182.18,5118.0
2023-01-05 15:10:00,182.01,182.11,181.77,181.88,4062.0,182.01,182.11,181.77,181.88,4062.0
2023-01-05 15:15:00,181.91,182.12,181.68,181.75,8058.0,181.91,182.12,181.68,181.75,8058.0
2023-01-05 15:20:00,181.74,181.76,181.15,181.36,12731.0,181.74,181.76,181.15,181.36,12731.0
2023-01-05 15:25:00,181.31,181.45,181.1,181.28,18857.0,181.31,181.45,181.1,181.28,18857.0
2023-01-05 15:30:00,181.27,181.64,181.13,181.49,16674.0,181.27,181.64,181.13,181.49,16674.0
2023-01-05 15:35:00,181.4,182.01,181.4,181.97,7165.0,181.4,182.01,181.4,181.97,7165.0
2023-01-05 15:40:00,181.9,181.96,181.6,181.74,15717.0,181.9,181.96,181.6,181.74,15717.0
2023-01-05 15:45:00,181.72,181.85,181.33,181.43,13050.0,181.72,181.85,181.33,181.43,13050.0
2023-01-05 15:50:00,181.36,181.84,181.36,181.63,23160.0,181.36,181.84,181.36,181.63,23160.0
2023-01-05 15:55:00,181.7,182.18,181.7,182.08,58633.0,181.7,182.18,181.7,182.08,58633.0
2023-01-06 09:30:00,184.23,185.4,183.86,185.39,12401.0,184.23,185.4,183.86,185.39,12401.0
2023-01-06 09:35:00,185.37,185.37,182.51,182.51,2217.0,185.37,185.37,182.51,182.51,2217.0
2023-01-06 09:40:00,182.12,182.67,180.65,180.76,5010.0,182.12,182.67,180.65,180.76,5010.0
2023-01-06 09:45:00,180.77,180.77,179.74,180.07,7893.0,180.77,180.77,179.74,180.07,7893.0
2023-01-06 09:50:00,180.0,181.04,179.61,180.82,10689.0,180.0,181.04,179.61,180.82,10689.0
2023-01-06 09:55:00,180.81,181.0,179.89,179.89,7483.0,180.81,181.0,179.89,179.89,7483.0
2023-01-06 10:00:00,179.95,181.2,179.89,180.17,33632.0,179.95,181.2,179.89,180.17,33632.0
2023-01-06 10:05:00,179.8,181.46,179.76,181.35,9093.0,179.8,181.46,179.76,181.35,9093.0
2023-01-06 10:10:00,181.13,181.72,180.97,181.35,3434.0,181.13,181.72,180.97,181.35,3434.0
2023-01-06 10:15:00,181.63,182.53,181.5,182.34,7056.0,181.63,182.53,181.5,182.34,7056.0
2023-01-06 10:20:00,182.13,182.13,181.45,181.9,4374.0,182.13,182.13,181.45,181.9,4374.0
2023-01-06 10:25:00,181.95,181.95,181.43,181.66,3770.0,181.95,181.95,181.43,181.66,3770.0
2023-01-06 10:30:00,181.52,182.49,181.52,182.47,3537.0,181.52,182.49,181.52,182.47,3537.0
2023-01-06 10:35:00,182.67,183.38,182.66,183.3,3537.0,182.67,183.38,182.66,183.3,3537.0
2023-01-06 10:40:00,183.5,183.94,183.19,183.19,9799.0,183.5,183.94,183.19,183.19,9799.0
2023-01-06 10:45:00,183.2,183.71,183.06,183.7,6274.0,183.2,183.71,183.06,183.7,6274.0
2023-01-06 10:50:00,183.87,184.23,183.63,184.14,2597.0,183.87,184.23,183.63,184.14,2597.0
2023-01-06 10:55:00,184.15,184.81,183.9,184.68,7588.0,184.15,184.81,183.9,184.68,7588.0
2023-01-06 11:00:00,184.77,184.92,184.63,184.91,8900.0,184.77,184.92,184.63,184.91,8900.0
2023-01-06 11:05:00,184.97,185.14,184.5,184.53,5834.0,184.97,185.14,184.5,184.53,5834.0
2023-01-06 11:10:00,184.78,184.78,184.27,184.27,6216.0,184.78,184.78,184.27,184.27,6216.0
2023-01-06 11:15:00,184.25,184.36,183.74,183.87,2718.0,184.25,184.36,183.74,183.87,2718.0
2023-01-06 11:20:00,184.13,184.7,184.1,184.64,2365.0,184.13,184.7,184.1,184.64,2365.0
2023-01-06 11:25:00,184.63,184.63,184.21,184.42,7022.0,184.63,184.63,184.21,184.42,7022.0
2023-01-06 11:30:00,184.52,184.94,184.29,184.91,2761.0,184.52,184.94,184.29,184.91,2761.0
2023-01-06 11:35:00,185.01,185.15,184.74,184.87,3117.0,185.01,185.15,184.74,184.87,3117.0
2023-01-06 11:40:00,184.82,184.86,184.54,184.61,4920.0,184.82,184.86,184.54,184.61,4920.0
2023-01-06 11:45:00,184.6,184.89,184.58,184.89,3700.0,184.6,184.89,184.58,184.89,3700.0
2023-01-06 11:50:00,184.9,185.53,184.9,185.48,2090.0,184.9,185.53,184.9,185.48,2090.0
2023-01-06 11:55:00,185.49,185.57,185.29,185.29,3289.0,185.49,185.57,185.29,185.29,3289.0
2023-01-06 12:00:00,185.31,185.49,185.2,185.33,5632.0,185.31,185.49,185.2,185.33,5632.0
2023-01-06 12:05:00,185.26,185.46,185.26,185.31,1732.0,185.26,185.46,185.26,185.31,1732.0
2023-01-06 12:10:00,185.33,185.37,184.92,184.92,4428.0,185.33,185.37,184.92,184.92,4428.0
2023-01-06 12:15:00,185.08,185.27,184.85,185.12,12016.0,185.08,185.27,184.85,185.12,12016.0
2023-01-06 12:20:00,185.12,185.2,184.75,184.75,1869.0,185.12,185.2,184.75,184.75,1869.0
2023-01-06 12:25:00,184.88,184.95,184.76,184.8,3964.0,184.88,184.95,184.76,184.8,3964.0
2023-01-06 12:30:00,184.93,185.01,184.43,184.43,6833.0,184.93,185.01,184.43,184.43,6833.0
2023-01-06 12:35:00,184.43,184.43,183.91,184.15,8546.0,184.43,184.43,183.91,184.15,8546.0
2023-01-06 12:40:00,184.15,184.15,183.9,184.07,1764.0,184.15,184.15,183.9,184.07,1764.0
2023-01-06 12:45:00,184.15,184.44,184.11,184.19,6776.0,184.15,184.44,184.11,184.19,6776.0
2023-01-06 12:50:00,184.15,184.65,184.15,184.65,7571.0,184.15,184.65,184.15,184.65,7571.0
2023-01-06 12:55:00,184.64,185.02,184.49,185.02,3217.0,184.64,185.02,184.49,185.02,3217.0
2023-01-06 13:00:00,185.07,185.12,184.97,184.98,2192.0,185.07,185.12,184.97,184.98,2192.0
2023-01-06 13:05:00,185.13,185.4,185.13,185.22,2514.0,185.13,185.4,185.13,185.22,2514.0
2023-01-06 13:10:00,185.34,185.62,185.22,185.62,1846.0,185.34,185.62,185.22,185.62,1846.0
2023-01-06 13:15:00,185.47,185.59,185.45,185.55,2618.0,185.47,185.59,185.45,185.55,2618.0
2023-01-06 13:20:00,185.5,185.75,185.49,185.65,4771.0,185.5,185.75,185.49,185.65,4771.0
2023-01-06 13:25:00,185.63,185.83,185.62,185.74,2629.0,185.63,185.83,185.62,185.74,2629.0
2023-01-06 13:30:00,185.74,186.21,185.73,186.21,3000.0,185.74,186.21,185.73,186.21,3000.0
2023-01-06 13:35:00,186.11,186.3,186.05,186.25,5546.0,186.11,186.3,186.05,186.25,5546.0
2023-01-06 13:40:00,186.31,186.62,186.31,186.58,3082.0,186.31,186.62,186.31,186.58,3082.0
2023-01-06 13:45:00,186.58,186.58,186.46,186.57,2785.0,186.58,186.58,186.46,186.57,2785.0
2023-01-06 13:50:00,186.43,186.51,186.24,186.51,4876.0,186.43,186.51,186.24,186.51,4876.0
2023-01-06 13:55:00,186.53,186.65,186.4,186.51,3724.0,186.53,186.65,186.4,186.51,3724.0
2023-01-06 14:00:00,186.55,186.74,186.55,186.7,1710.0,186.55,186.74,186.55,186.7,1710.0
2023-01-06 14:05:00,186.65,186.77,186.5,186.72,5566.0,186.65,186.77,186.5,186.72,5566.0
2023-01-06 14:10:00,186.74,186.87,186.68,186.8,4737.0,186.74,186.87,186.68,186.8,4737.0
2023-01-06 14:15:00,186.92,187.0,186.86,187.0,2489.0,186.92,187.0,186.86,187.0,2489.0
2023-01-06 14:20:00,187.05,187.25,187.01,187.09,6674.0,187.05,187.25,187.01,187.09,6674.0
2023-01-06 14:25:00,187.13,187.23,186.72,186.88,11512.0,187.13,187.23,186.72,186.88,11512.0
2023-01-06 14:30:00,186.8,187.1,186.8,186.97,3474.0,186.8,187.1,186.8,186.97,3474.0
2023-01-06 14:35:00,186.99,187.27,186.94,187.24,3873.0,186.99,187.27,186.94,187.24,3873.0
2023-01-06 14:40:00,187.23,187.3,186.96,187.28,6921.0,187.23,187.3,186.96,187.28,6921.0
2023-01-06 14:45:00,187.26,187.46,187.14,187.46,7954.0,187.26,187.46,187.14,187.46,7954.0
2023-01-06 14:50:00,187.48,188.2,187.48,188.2,4519.0,187.48,188.2,187.48,188.2,4519.0
2023-01-06 14:55:00,188.16,188.17,187.98,188.1,5691.0,188.16,188.17,187.98,188.1,5691.0
2023-01-06 15:00:00,188.14,188.42,188.03,188.32,6355.0,188.14,188.42,188.03,188.32,6355.0
2023-01-06 15:05:00,188.29,188.46,188.25,188.25,5347.0,188.29,188.46,188.25,188.25,5347.0
2023-01-06 15:10:00,188.28,188.35,187.91,188.35,7188.0,188.28,188.35,187.91,188.35,7188.0
2023-01-06 15:15:00,188.38,188.6,188.08,188.15,4787.0,188.38,188.6,188.08,188.15,4787.0
2023-01-06 15:20:00,188.1,188.31,188.01,188.19,8589.0,188.1,188.31,188.01,188.19,8589.0
2023-01-06 15:25:00,188.13,188.13,187.87,187.92,5406.0,188.13,188.13,187.87,187.92,5406.0
2023-01-06 15:30:00,188.0,188.36,187.94,188.2,11652.0,188.0,188.36,187.94,188.2,11652.0
2023-01-06 15:35:00,188.23,188.26,188.0,188.18,9226.0,188.23,188.26,188.0,188.18,9226.0
2023-01-06 15:40:00,188.18,188.34,188.08,188.08,11469.0,188.18,188.34,188.08,188.08,11469.0
2023-01-06 15:45:00,188.09,188.18,187.59,187.59,13135.0,188.09,188.18,187.59,187.59,13135.0
2023-01-06 15:50:00,187.46,187.51,186.99,187.19,17437.0,187.46,187.51,186.99,187.19,17437.0
2023-01-06 15:55:00,187.2,187.39,186.86,187.19,52498.0,187.2,187.39,186.86,187.19,52498.0
2023-01-09 09:30:00,190.02,192.18,190.02,191.29,22735.0,190.02,192.18,190.02,191.29,22735.0
2023-01-09 09:35:00,191.86,192.76,191.57,192.63,10052.0,191.86,192.76,191.57,192.63,10052.0
2023-01-09 09:40:00,192.63,192.66,191.86,192.66,6249.0,192.63,192.66,191.86,192.66,6249.0
2023-01-09 09:45:00,193.0,193.78,193.0,193.78,5800.0,193.0,193.78,193.0,193.78,5800.0
2023-01-09 09:50:00,194.0,195.26,194.0,195.16,7954.0,194.0,195.26,194.0,195.16,7954.0
2023-01-09 09:55:00,195.01,195.71,194.58,195.71,14161.0,195.01,195.71,194.58,195.71,14161.0
2023-01-09 10:00:00,195.75,196.05,195.25,195.59,15381.0,195.75,196.05,195.25,195.59,15381.0
2023-01-09 10:05:00,195.61,195.68,195.09,195.17,9800.0,195.61,195.68,195.09,195.17,9800.0
2023-01-09 10:10:00,195.32,195.32,194.44,194.56,10055.0,195.32,195.32,194.44,194.56,10055.0
2023-01-09 10:15:00,194.58,194.92,194.5,194.63,3634.0,194.58,194.92,194.5,194.63,3634.0
2023-01-09 10:20:00,194.66,194.88,194.1,194.57,11635.0,194.66,194.88,194.1,194.57,11635.0
2023-01-09 10:25:00,194.53,195.56,194.41,195.43,10705.0,194.53,195.56,194.41,195.43,10705.0
2023-01-09 10:30:00,195.59,195.99,195.43,195.75,7991.0,195.59,195.99,195.43,195.75,7991.0
2023-01-09 10:35:00,195.73,195.98,195.61,195.98,9203.0,195.73,195.98,195.61,195.98,9203.0
2023-01-09 10:40:00,196.04,196.38,195.62,196.19,16594.0,196.04,196.38,195.62,196.19,16594.0
2023-01-09 10:45:00,196.13,196.64,196.13,196.61,6776.0,196.13,196.64,196.13,196.61,6776.0
2023-01-09 10:50:00,196.49,196.94,196.36,196.91,5888.0,196.49,196.94,196.36,196.91,5888.0
2023-01-09 10:55:00,196.99,197.36,196.84,197.15,23488.0,196.99,197.36,196.84,197.15,23488.0
2023-01-09 11:00:00,197.2,197.99,197.16,197.98,17233.0,197.2,197.99,197.16,197.98,17233.0
2023-01-09 11:05:00,197.91,198.44,197.84,198.26,7022.0,197.91,198.44,197.84,198.26,7022.0
2023-01-09 11:10:00,198.21,198.87,198.21,198.85,9542.0,198.21,198.87,198.21,198.85,9542.0
2023-01-09 11:15:00,198.76,199.09,198.14,198.14,12634.0,198.76,199.09,198.14,198.14,12634.0
2023-01-09 11:20:00,198.0,198.17,197.75,197.79,11829.0,198.0,198.17,197.75,197.79,11829.0
2023-01-09 11:25:00,197.73,197.86,197.29,197.3,9964.0,197.73,197.86,197.29,197.3,9964.0
2023-01-09 11:30:00,197.25,197.34,196.53,196.53,4212.0,197.25,197.34,196.53,196.53,4212.0
2023-01-09 11:35:00,196.64,196.8,196.04,196.15,5341.0,196.64,196.8,196.04,196.15,5341.0
2023-01-09 11:40:00,196.2,196.3,195.91,196.05,5354.0,196.2,196.3,195.91,196.05,5354.0
2023-01-09 11:45:00,196.01,196.11,195.63,195.8,10719.0,196.01,196.11,195.63,195.8,10719.0
2023-01-09 11:50:00,195.8,196.58,195.78,196.57,11265.0,195.8,196.58,195.78,196.57,11265.0
2023-01-09 11:55:00,196.4,196.75,196.17,196.67,6959.0,196.4,196.75,196.17,196.67,6959.0
2023-01-09 12:00:00,196.77,196.77,196.2,196.2,4395.0,196.77,196.77,196.2,196.2,4395.0
2023-01-09 12:05:00,196.2,196.41,196.09,196.09,4086.0,196.2,196.41,196.09,196.09,4086.0
2023-01-09 12:10:00,196.19,196.74,196.17,196.62,5274.0,196.19,196.74,196.17,196.62,5274.0
2023-01-09 12:15:00,196.7,196.82,196.2,196.36,7791.0,196.7,196.82,196.2,196.36,7791.0
2023-01-09 12:20:00,196.5,196.65,196.37,196.45,8308.0,196.5,196.65,196.37,196.45,8308.0
2023-01-09 12:25:00,196.46,196.46,196.07,196.09,10084.0,196.46,196.46,196.07,196.09,10084.0
2023-01-09 12:30:00,196.09,196.37,196.09,196.14,2898.0,196.09,196.37,196.09,196.14,2898.0
2023-01-09 12:35:00,196.08,196.08,195.41,195.42,6936.0,196.08,196.08,195.41,195.42,6936.0
2023-01-09 12:40:00,195.44,195.44,195.09,195.09,1400.0,195.44,195.44,195.09,195.09,1400.0
2023-01-09 12:45:00,195.17,195.48,195.17,195.44,1434.0,195.17,195.48,195.17,195.44,1434.0
2023-01-09 12:50:00,195.53,195.96,195.53,195.96,3503.0,195.53,195.96,195.53,195.96,3503.0
2023-01-09 12:55:00,195.91,196.15,195.74,196.11,7052.0,195.91,196.15,195.74,196.11,7052.0
2023-01-09 13:00:00,196.08,196.45,195.96,196.0,5133.0,196.08,196.45,195.96,196.0,5133.0
2023-01-09 13:05:00,196.1,196.16,195.73,196.12,5039.0,196.1,196.16,195.73,196.12,5039.0
2023-01-09 13:10:00,195.99,196.29,195.87,196.14,7347.0,195.99,196.29,195.87,196.14,7347.0
2023-01-09 13:15:00,196.12,196.34,196.0,196.11,4984.0,196.12,196.34,196.0,196.11,4984.0
2023-01-09 13:20:00,196.11,196.22,195.86,196.0,5479.0,196.11,196.22,195.86,196.0,5479.0
2023-01-09 13:25:00,195.88,195.88,195.53,195.53,3199.0,195.88,195.88,195.53,195.53,3199.0
2023-01-09 13:30:00,195.6,195.6,194.97,195.17,8851.0,195.6,195.6,194.97,195.17,8851.0
2023-01-09 13:35:00,195.01,195.23,194.76,195.11,9774.0,195.01,195.23,194.76,195.11,9774.0
2023-01-09 13:40:00,195.14,195.14,194.71,194.84,11190.0,195.14,195.14,194.71,194.84,11190.0
2023-01-09 13:45:00,194.68,194.72,194.25,194.71,6247.0,194.68,194.72,194.25,194.71,6247.0
2023-01-09 13:50:00,194.67,194.84,194.54,194.54,5966.0,194.67,194.84,194.54,194.54,5966.0
2023-01-09 13:55:00,194.56,194.79,194.46,194.79,3352.0,194.56,194.79,194.46,194.79,3352.0
2023-01-09 14:00:00,194.79,195.29,194.79,195.17,4755.0,194.79,195.29,194.79,195.17,4755.0
2023-01-09 14:05:00,195.08,195.13,194.59,195.06,6724.0,195.08,195.13,194.59,195.06,6724.0
2023-01-09 14:10:00,195.24,195.29,194.96,195.15,3939.0,195.24,195.29,194.96,195.15,3939.0
2023-01-09 14:15:00,195.15,195.5,195.08,195.34,4160.0,195.15,195.5,195.08,195.34,4160.0
2023-01-09 14:20:00,195.39,195.96,195.38,195.87,4291.0,195.39,195.96,195.38,195.87,4291.0
2023-01-09 14:25:00,195.9,195.93,195.67,195.92,3174.0,195.9,195.93,195.67,195.92,3174.0
2023-01-09 14:30:00,195.97,195.97,195.28,195.28,8431.0,195.97,195.97,195.28,195.28,8431.0
2023-01-09 14:35:00,195.31,195.35,194.9,194.93,4756.0,195.31,195.35,194.9,194.93,4756.0
2023-01-09 14:40:00,194.9,194.99,194.48,194.71,12405.0,194.9,194.99,194.48,194.71,12405.0
2023-01-09 14:45:00,194.75,194.75,194.36,194.45,1730.0,194.75,194.75,194.36,194.45,1730.0
2023-01-09 14:50:00,194.54,194.79,194.45,194.66,7252.0,194.54,194.79,194.45,194.66,7252.0
2023-01-09 14:55:00,194.66,194.66,193.89,194.07,12317.0,194.66,194.66,193.89,194.07,12317.0
2023-01-09 15:00:00,194.07,194.35,193.98,194.33,3909.0,194.07,194.35,193.98,194.33,3909.0
2023-01-09 15:05:00,194.27,194.45,194.1,194.41,6977.0,194.27,194.45,194.1,194.41,6977.0
2023-01-09 15:10:00,194.38,194.43,193.91,193.91,5372.0,194.38,194.43,193.91,193.91,5372.0
2023-01-09 15:15:00,193.76,194.08,193.74,193.98,4617.0,193.76,194.08,193.74,193.98,4617.0
2023-01-09 15:20:00,193.96,194.36,193.96,194.09,11360.0,193.96,194.36,193.96,194.09,11360.0
2023-01-09 15:25:00,194.08,194.1,193.62,193.68,5995.0,194.08,194.1,193.62,193.68,5995.0
2023-01-09 15:30:00,193.67,193.73,193.12,193.51,10966.0,193.67,193.73,193.12,193.51,10966.0
2023-01-09 15:35:00,193.49,193.55,193.13,193.13,6304.0,193.49,193.55,193.13,193.13,6304.0
2023-01-09 15:40:00,193.14,193.3,192.94,193.16,7943.0,193.14,193.3,192.94,193.16,7943.0
2023-01-09 15:45:00,193.14,193.21,192.57,192.68,22254.0,193.14,193.21,192.57,192.68,22254.0
2023-01-09 15:50:00,192.68,193.05,192.45,192.45,30500.0,192.68,193.05,192.45,192.45,30500.0
2023-01-09 15:55:00,192.42,192.58,192.29,192.47,55695.0,192.42,192.58,192.29,192.47,55695.0
2023-01-10 09:30:00,190.23,193.5,190.23,193.5,21520.0,190.23,193.5,190.23,193.5,21520.0
2023-01-10 09:35:00,193.28,194.3,192.81,193.65,18620.0,193.28,194.3,192.81,193.65,18620.0
2023-01-10 09:40:00,193.91,193.91,192.78,193.24,4991.0,193.91,193.91,192.78,193.24,4991.0
2023-01-10 09:45:00,193.26,193.26,191.86,192.35,9112.0,193.26,193.26,191.86,192.35,9112.0
2023-01-10 09:50:00,192.32,193.36,192.16,193.36,2848.0,192.32,193.36,192.16,193.36,2848.0
2023-01-10 09:55:00,193.37,194.04,193.17,193.46,6364.0,193.37,194.04,193.17,193.46,6364.0
2023-01-10 10:00:00,193.61,193.63,193.12,193.32,5977.0,193.61,193.63,193.12,193.32,5977.0
2023-01-10 10:05:00,193.29,193.6,193.08,193.3,15379.0,193.29,193.6,193.08,193.3,15379.0
2023-01-10 10:10:00,193.37,194.25,193.37,193.82,3200.0,193.37,194.25,193.37,193.82,3200.0
2023-01-10 10:15:00,193.81,194.06,193.57,193.7,16459.0,193.81,194.06,193.57,193.7,16459.0
2023-01-10 10:20:00,193.5,193.5,192.55,192.99,13769.0,193.5,193.5,192.55,192.99,13769.0
2023-01-10 10:25:00,193.0,193.3,192.4,192.72,10453.0,193.0,193.3,192.4,192.72,10453.0
2023-01-10 10:30:00,192.48,192.54,190.98,190.98,6365.0,192.48,192.54,190.98,190.98,6365.0
2023-01-10 10:35:00,191.08,191.94,191.07,191.9,7710.0,191.08,191.94,191.07,191.9,7710.0
2023-01-10 10:40:00,191.9,192.18,191.12,191.34,7251.0,191.9,192.18,191.12,191.34,7251.0
2023-01-10 10:45:00,191.21,192.09,191.0,191.96,7456.0,191.21,192.09,191.0,191.96,7456.0
2023-01-10 10:50:00,192.2,192.53,192.09,192.36,6701.0,192.2,192.53,192.09,192.36,6701.0
2023-01-10 10:55:00,192.35,192.86,192.27,192.46,8703.0,192.35,192.86,192.27,192.46,8703.0
2023-01-10 11:00:00,192.46,192.78,192.34,192.48,7297.0,192.46,192.78,192.34,192.48,7297.0
2023-01-10 11:05:00,192.48,192.52,192.35,192.36,4054.0,192.48,192.52,192.35,192.36,4054.0
2023-01-10 11:10:00,192.3,192.76,192.22,192.62,8013.0,192.3,192.76,192.22,192.62,8013.0
2023-01-10 11:15:00,192.61,192.84,192.41,192.44,6742.0,192.61,192.84,192.41,192.44,6742.0
2023-01-10 11:20:00,192.47,192.74,192.32,192.62,9907.0,192.47,192.74,192.32,192.62,9907.0
2023-01-10 11:25:00,192.56,192.71,192.07,192.07,4249.0,192.56,192.71,192.07,192.07,4249.0
2023-01-10 11:30:00,192.16,192.16,191.63,191.73,3661.0,192.16,192.16,191.63,191.73,3661.0
2023-01-10 11:35:00,191.82,191.95,191.62,191.64,3300.0,191.82,191.95,191.62,191.64,3300.0
2023-01-10 11:40:00,191.65,191.81,191.53,191.81,2900.0,191.65,191.81,191.53,191.81,2900.0
2023-01-10 11:45:00,191.75,191.9,191.44,191.79,5277.0,191.75,191.9,191.44,191.79,5277.0
2023-01-10 11:50:00,191.79,191.79,191.55,191.71,4203.0,191.79,191.79,191.55,191.71,4203.0
2023-01-10 11:55:00,191.68,191.85,191.55,191.56,2108.0,191.68,191.85,191.55,191.56,2108.0
2023-01-10 12:00:00,191.37,191.42,190.84,190.91,9028.0,191.37,191.42,190.84,190.91,9028.0
2023-01-10 12:05:00,190.95,191.32,190.87,191.32,1600.0,190.95,191.32,190.87,191.32,1600.0
2023-01-10 12:10:00,191.21,191.6,191.21,191.45,3001.0,191.21,191.6,191.21,191.45,3001.0
2023-01-10 12:15:00,191.37,191.37,191.1,191.15,3412.0,191.37,191.37,191.1,191.15,3412.0
2023-01-10 12:20:00,191.07,191.23,191.02,191.23,2438.0,191.07,191.23,191.02,191.23,2438.0
2023-01-10 12:25:00,191.25,191.33,190.94,191.0,3936.0,191.25,191.33,190.94,191.0,3936.0
2023-01-10 12:30:00,191.03,191.47,191.03,191.47,3999.0,191.03,191.47,191.03,191.47,3999.0
2023-01-10 12:35:00,191.48,192.08,191.34,192.08,5013.0,191.48,192.08,191.34,192.08,5013.0
2023-01-10 12:40:00,191.91,192.0,191.65,191.91,4410.0,191.91,192.0,191.65,191.91,4410.0
2023-01-10 12:45:00,191.81,191.93,191.73,191.92,1836.0,191.81,191.93,191.73,191.92,1836.0
2023-01-10 12:50:00,191.98,192.06,191.92,191.97,2540.0,191.98,192.06,191.92,191.97,2540.0
2023-01-10 12:55:00,191.99,192.1,191.93,192.09,2627.0,191.99,192.1,191.93,192.09,2627.0
2023-01-10 13:00:00,192.09,192.55,192.01,192.48,4721.0,192.09,192.55,192.01,192.48,4721.0
2023-01-10 13:05:00,192.54,192.86,192.54,192.84,1500.0,192.54,192.86,192.54,192.84,1500.0
2023-01-10 13:10:00,192.87,192.87,192.7,192.7,2751.0,192.87,192.87,192.7,192.7,2751.0
2023-01-10 13:15:00,192.73,192.73,192.35,192.36,4203.0,192.73,192.73,192.35,192.36,4203.0
2023-01-10 13:20:00,192.36,192.61,192.21,192.43,9949.0,192.36,192.61,192.21,192.43,9949.0
2023-01-10 13:25:00,192.5,192.64,192.47,192.5,3000.0,192.5,192.64,192.47,192.5,3000.0
2023-01-10 13:30:00,192.33,192.54,192.33,192.34,2107.0,192.33,192.54,192.33,192.34,2107.0
2023-01-10 13:35:00,192.57,192.59,192.43,192.49,2413.0,192.57,192.59,192.43,192.49,2413.0
2023-01-10 13:40:00,192.4,192.51,192.04,192.04,2100.0,192.4,192.51,192.04,192.04,2100.0
2023-01-10 13:45:00,192.04,192.31,192.02,192.3,4869.0,192.04,192.31,192.02,192.3,4869.0
2023-01-10 13:50:00,192.33,192.39,192.08,192.08,1402.0,192.33,192.39,192.08,192.08,1402.0
2023-01-10 13:55:00,192.0,192.37,191.89,192.36,4012.0,192.0,192.37,191.89,192.36,4012.0
2023-01-10 14:00:00,192.38,192.5,192.17,192.17,4432.0,192.38,192.5,192.17,192.17,4432.0
2023-01-10 14:05:00,192.24,192.48,192.06,192.46,3503.0,192.24,192.48,192.06,192.46,3503.0
2023-01-10 14:10:00,192.47,192.6,192.43,192.45,2733.0,192.47,192.6,192.43,192.45,2733.0
2023-01-10 14:15:00,192.45,192.83,192.39,192.83,3376.0,192.45,192.83,192.39,192.83,3376.0
2023-01-10 14:20:00,192.81,192.91,192.72,192.91,2915.0,192.81,192.91,192.72,192.91,2915.0
2023-01-10 14:25:00,192.86,193.04,192.82,192.99,2100.0,192.86,193.04,192.82,192.99,2100.0
2023-01-10 14:30:00,193.21,193.39,193.07,193.2,2437.0,193.21,193.39,193.07,193.2,2437.0
2023-01-10 14:35:00,193.33,193.33,192.99,193.08,3312.0,193.33,193.33,192.99,193.08,3312.0
2023-01-10 14:40:00,193.07,193.13,192.85,192.9,2842.0,193.07,193.13,192.85,192.9,2842.0
2023-01-10 14:45:00,192.84,192.84,192.67,192.72,1700.0,192.84,192.84,192.67,192.72,1700.0
2023-01-10 14:50:00,192.7,192.73,192.52,192.52,1836.0,192.7,192.73,192.52,192.52,1836.0
2023-01-10 14:55:00,192.64,192.82,192.53,192.57,3794.0,192.64,192.82,192.53,192.57,3794.0
2023-01-10 15:00:00,192.76,192.76,192.42,192.44,2517.0,192.76,192.76,192.42,192.44,2517.0
2023-01-10 15:05:00,192.4,192.49,192.15,192.49,2725.0,192.4,192.49,192.15,192.49,2725.0
2023-01-10 15:10:00,192.43,192.43,191.84,192.01,3613.0,192.43,192.43,191.84,192.01,3613.0
2023-01-10 15:15:00,192.04,192.29,192.04,192.29,4044.0,192.04,192.29,192.04,192.29,4044.0
2023-01-10 15:20:00,192.37,192.37,192.1,192.12,6156.0,192.37,192.37,192.1,192.12,6156.0
2023-01-10 15:25:00,192.09,192.23,192.01,192.17,30832.0,192.09,192.23,192.01,192.17,30832.0
2023-01-10 15:30:00,192.2,192.27,192.0,192.13,6962.0,192.2,192.27,192.0,192.13,6962.0
2023-01-10 15:35:00,192.13,192.16,191.72,191.75,5191.0,192.13,192.16,191.72,191.75,5191.0
2023-01-10 15:40:00,191.74,191.95,191.67,191.94,11130.0,191.74,191.95,191.67,191.94,11130.0
2023-01-10 15:45:00,191.93,192.62,191.92,192.58,12460.0,191.93,192.62,191.92,192.58,12460.0
2023-01-10 15:50:00,192.68,193.08,192.6,193.03,29419.0,192.68,193.08,192.6,193.03,29419.0
2023-01-10 15:55:00,193.06,193.66,193.01,193.45,63791.0,193.06,193.66,193.01,193.45,63791.0
2023-01-11 09:30:00,195.36,196.0,194.06,195.04,22116.0,195.36,196.0,194.06,195.04,22116.0
2023-01-11 09:35:00,195.23,196.23,195.18,195.51,3549.0,195.23,196.23,195.18,195.51,3549.0
2023-01-11 09:40:00,195.5,196.06,195.04,195.69,2827.0,195.5,196.06,195.04,195.69,2827.0
2023-01-11 09:45:00,195.6,196.13,195.48,195.77,5960.0,195.6,196.13,195.48,195.77,5960.0
2023-01-11 09:50:00,195.86,196.11,195.72,195.9,2454.0,195.86,196.11,195.72,195.9,2454.0
2023-01-11 09:55:00,195.82,196.13,195.67,195.87,3256.0,195.82,196.13,195.67,195.87,3256.0
2023-01-11 10:00:00,195.9,196.12,195.64,195.67,5184.0,195.9,196.12,195.64,195.67,5184.0
2023-01-11 10:05:00,195.52,196.23,195.52,196.02,3277.0,195.52,196.23,195.52,196.02,3277.0
2023-01-11 10:10:00,196.12,196.2,195.77,196.09,3059.0,196.12,196.2,195.77,196.09,3059.0
2023-01-11 10:15:00,196.1,196.59,195.89,196.56,7597.0,196.1,196.59,195.89,196.56,7597.0
2023-01-11 10:20:00,196.56,197.34,196.39,197.34,2801.0,196.56,197.34,196.39,197.34,2801.0
2023-01-11 10:25:00,197.34,197.75,197.16,197.75,4271.0,197.34,197.75,197.16,197.75,4271.0
2023-01-11 10:30:00,197.7,197.7,196.57,196.71,4859.0,197.7,197.7,196.57,196.71,4859.0
2023-01-11 10:35:00,196.83,196.83,196.38,196.66,2872.0,196.83,196.83,196.38,196.66,2872.0
2023-01-11 10:40:00,196.83,197.01,196.72,196.84,6264.0,196.83,197.01,196.72,196.84,6264.0
2023-01-11 10:45:00,196.97,197.16,196.62,196.63,5638.0,196.97,197.16,196.62,196.63,5638.0
2023-01-11 10:50:00,196.48,196.48,195.02,195.08,4573.0,196.48,196.48,195.02,195.08,4573.0
2023-01-11 10:55:00,195.25,195.39,194.81,195.3,11391.0,195.25,195.39,194.81,195.3,11391.0
2023-01-11 11:00:00,195.4,196.12,195.4,195.92,2771.0,195.4,196.12,195.4,195.92,2771.0
2023-01-11 11:05:00,195.96,196.3,195.93,196.23,3836.0,195.96,196.3,195.93,196.23,3836.0
2023-01-11 11:10:00,196.17,196.51,195.93,196.44,2474.0,196.17,196.51,195.93,196.44,2474.0
2023-01-11 11:15:00,196.74,197.1,196.73,197.1,3039.0,196.74,197.1,196.73,197.1,3039.0
2023-01-11 11:20:00,197.1,197.93,197.1,197.87,7501.0,197.1,197.93,197.1,197.87,7501.0
2023-01-11 11:25:00,197.87,198.47,197.87,198.13,8574.0,197.87,198.47,197.87,198.13,8574.0
2023-01-11 11:30:00,198.13,198.63,198.12,198.41,10901.0,198.13,198.63,198.12,198.41,10901.0
2023-01-11 11:35:00,198.34,198.44,197.86,197.89,2399.0,198.34,198.44,197.86,197.89,2399.0
2023-01-11 11:40:00,197.8,198.12,197.63,198.07,5746.0,197.8,198.12,197.63,198.07,5746.0
2023-01-11 11:45:00,198.17,198.55,198.12,198.55,1597.0,198.17,198.55,198.12,198.55,1597.0
2023-01-11 11:50:00,198.44,198.69,198.33,198.55,3964.0,198.44,198.69,198.33,198.55,3964.0
2023-01-11 11:55:00,198.55,198.59,198.32,198.4,2300.0,198.55,198.59,198.32,198.4,2300.0
2023-01-11 12:00:00,198.49,198.73,198.4,198.69,4762.0,198.49,198.73,198.4,198.69,4762.0
2023-01-11 12:05:00,198.61,198.99,198.55,198.99,4656.0,198.61,198.99,198.55,198.99,4656.0
2023-01-11 12:10:00,199.01,199.16,198.99,199.1,1687.0,199.01,199.16,198.99,199.1,1687.0
2023-01-11 12:15:00,199.09,199.61,198.94,199.34,5717.0,199.09,199.61,198.94,199.34,5717.0
2023-01-11 12:20:00,199.33,199.57,199.21,199.43,4313.0,199.33,199.57,199.21,199.43,4313.0
2023-01-11 12:25:00,199.13,199.19,198.79,198.79,3745.0,199.13,199.19,198.79,198.79,3745.0
2023-01-11 12:30:00,198.91,198.93,198.74,198.81,4200.0,198.91,198.93,198.74,198.81,4200.0
2023-01-11 12:35:00,198.88,198.88,198.67,198.78,6487.0,198.88,198.88,198.67,198.78,6487.0
2023-01-11 12:40:00,198.78,198.85,198.5,198.5,14330.0,198.78,198.85,198.5,198.5,14330.0
2023-01-11 12:45:00,198.42,198.64,198.35,198.59,2709.0,198.42,198.64,198.35,198.59,2709.0
2023-01-11 12:50:00,198.67,198.75,198.59,198.7,2200.0,198.67,198.75,198.59,198.7,2200.0
2023-01-11 12:55:00,198.72,198.82,198.67,198.82,1354.0,198.72,198.82,198.67,198.82,1354.0
2023-01-11 13:00:00,198.82,198.94,198.63,198.84,3000.0,198.82,198.94,198.63,198.84,3000.0
2023-01-11 13:05:00,198.79,198.94,198.62,198.94,1571.0,198.79,198.94,198.62,198.94,1571.0
2023-01-11 13:10:00,198.93,198.94,198.59,198.77,3747.0,198.93,198.94,198.59,198.77,3747.0
2023-01-11 13:15:00,198.69,198.69,197.92,198.48,4251.0,198.69,198.69,197.92,198.48,4251.0
2023-01-11 13:20:00,198.36,198.36,198.05,198.22,1600.0,198.36,198.36,198.05,198.22,1600.0
2023-01-11 13:25:00,198.2,198.42,198.03,198.42,3675.0,198.2,198.42,198.03,198.42,3675.0
2023-01-11 13:30:00,198.37,198.68,198.37,198.68,1500.0,198.37,198.68,198.37,198.68,1500.0
2023-01-11 13:35:00,198.72,198.79,198.44,198.53,3107.0,198.72,198.79,198.44,198.53,3107.0
2023-01-11 13:40:00,198.62,198.93,198.45,198.86,2884.0,198.62,198.93,198.45,198.86,2884.0
2023-01-11 13:45:00,198.86,198.91,198.27,198.27,6013.0,198.86,198.91,198.27,198.27,6013.0
2023-01-11 13:50:00,198.27,198.27,198.02,198.02,1300.0,198.27,198.27,198.02,198.02,1300.0
2023-01-11 13:55:00,198.15,198.34,198.15,198.23,2731.0,198.15,198.34,198.15,198.23,2731.0
2023-01-11 14:00:00,198.25,198.36,197.76,197.77,7199.0,198.25,198.36,197.76,197.77,7199.0
2023-01-11 14:05:00,197.69,197.75,197.38,197.75,4578.0,197.69,197.75,197.38,197.75,4578.0
2023-01-11 14:10:00,197.83,198.16,197.7,197.7,8166.0,197.83,198.16,197.7,197.7,8166.0
2023-01-11 14:15:00,197.75,198.2,197.68,198.2,2544.0,197.75,198.2,197.68,198.2,2544.0
2023-01-11 14:20:00,198.14,198.31,198.14,198.3,1162.0,198.14,198.31,198.14,198.3,1162.0
2023-01-11 14:25:00,198.24,198.4,198.16,198.2,3334.0,198.24,198.4,198.16,198.2,3334.0
2023-01-11 14:30:00,198.16,198.41,198.06,198.4,1741.0,198.16,198.41,198.06,198.4,1741.0
2023-01-11 14:35:00,198.42,198.75,198.38,198.63,7246.0,198.42,198.75,198.38,198.63,7246.0
2023-01-11 14:40:00,198.58,198.79,198.51,198.79,5127.0,198.58,198.79,198.51,198.79,5127.0
2023-01-11 14:45:00,198.72,198.72,198.53,198.59,1996.0,198.72,198.72,198.53,198.59,1996.0
2023-01-11 14:50:00,198.61,198.65,198.57,198.63,2729.0,198.61,198.65,198.57,198.63,2729.0
2023-01-11 14:55:00,198.58,198.59,198.27,198.34,3412.0,198.58,198.59,198.27,198.34,3412.0
2023-01-11 15:00:00,198.28,198.46,198.23,198.43,3646.0,198.28,198.46,198.23,198.43,3646.0
2023-01-11 15:05:00,198.4,198.6,198.34,198.38,3200.0,198.4,198.6,198.34,198.38,3200.0
2023-01-11 15:10:00,198.43,198.96,198.37,198.96,6344.0,198.43,198.96,198.37,198.96,6344.0
2023-01-11 15:15:00,198.89,199.23,198.86,199.23,6875.0,198.89,199.23,198.86,199.23,6875.0
2023-01-11 15:20:00,199.19,199.23,198.86,198.92,10168.0,199.19,199.23,198.86,198.92,10168.0
2023-01-11 15:25:00,198.92,199.01,198.72,198.75,5713.0,198.92,199.01,198.72,198.75,5713.0
2023-01-11 15:30:00,198.75,198.81,198.46,198.54,5164.0,198.75,198.81,198.46,198.54,5164.0
2023-01-11 15:35:00,198.56,198.68,198.55,198.6,6845.0,198.56,198.68,198.55,198.6,6845.0
2023-01-11 15:40:00,198.55,198.96,198.52,198.96,5007.0,198.55,198.96,198.52,198.96,5007.0
2023-01-11 15:45:00,198.9,199.3,198.9,199.25,14192.0,198.9,199.3,198.9,199.25,14192.0
2023-01-11 15:50:00,199.36,199.84,199.09,199.84,35782.0,199.36,199.84,199.09,199.84,35782.0
2023-01-11 15:55:00,199.83,200.28,199.82,200.06,83304.0,199.83,200.28,199.82,200.06,83304.0
2023-01-12 09:30:00,199.58,200.74,199.08,199.08,16487.0,199.58,200.74,199.08,199.08,16487.0
2023-01-12 09:35:00,198.89,200.46,198.88,200.11,13732.0,198.89,200.46,198.88,200.11,13732.0
2023-01-12 09:40:00,199.85,199.9,198.88,198.88,13799.0,199.85,199.9,198.88,198.88,13799.0
2023-01-12 09:45:00,198.74,198.94,197.79,197.95,10292.0,198.74,198.94,197.79,197.95,10292.0
2023-01-12 09:50:00,197.56,197.92,197.19,197.34,8323.0,197.56,197.92,197.19,197.34,8323.0
2023-01-12 09:55:00,197.42,197.87,197.09,197.85,23893.0,197.42,197.87,197.09,197.85,23893.0
2023-01-12 10:00:00,197.85,199.07,197.85,198.96,8856.0,197.85,199.07,197.85,198.96,8856.0
2023-01-12 10:05:00,198.84,199.33,197.77,198.57,8240.0,198.84,199.33,197.77,198.57,8240.0
2023-01-12 10:10:00,198.62,200.44,198.62,200.34,5625.0,198.62,200.44,198.62,200.34,5625.0
2023-01-12 10:15:00,200.33,200.65,200.12,200.22,5296.0,200.33,200.65,200.12,200.22,5296.0
2023-01-12 10:20:00,200.22,200.27,199.5,199.92,6110.0,200.22,200.27,199.5,199.92,6110.0
2023-01-12 10:25:00,200.13,200.13,199.26,199.51,4854.0,200.13,200.13,199.26,199.51,4854.0
2023-01-12 10:30:00,199.67,199.69,199.0,199.17,3768.0,199.67,199.69,199.0,199.17,3768.0
2023-01-12 10:35:00,199.61,199.89,199.23,199.89,12292.0,199.61,199.89,199.23,199.89,12292.0
2023-01-12 10:40:00,199.91,199.95,198.47,198.63,7727.0,199.91,199.95,198.47,198.63,7727.0
2023-01-12 10:45:00,198.62,198.78,197.69,198.4,11418.0,198.62,198.78,197.69,198.4,11418.0
2023-01-12 10:50:00,198.4,199.06,198.21,198.71,8985.0,198.4,199.06,198.21,198.71,8985.0
2023-01-12 10:55:00,198.71,198.95,197.97,197.97,5947.0,198.71,198.95,197.97,197.97,5947.0
2023-01-12 11:00:00,197.92,198.15,197.66,198.15,9424.0,197.92,198.15,197.66,198.15,9424.0
2023-01-12 11:05:00,198.25,198.67,198.23,198.43,4505.0,198.25,198.67,198.23,198.43,4505.0
2023-01-12 11:10:00,198.45,199.19,198.45,199.19,3592.0,198.45,199.19,198.45,199.19,3592.0
2023-01-12 11:15:00,199.22,199.38,199.08,199.08,3319.0,199.22,199.38,199.08,199.08,3319.0
2023-01-12 11:20:00,199.06,199.29,199.05,199.18,1100.0,199.06,199.29,199.05,199.18,1100.0
2023-01-12 11:25:00,199.29,199.29,198.72,199.28,6380.0,199.29,199.29,198.72,199.28,6380.0
2023-01-12 11:30:00,199.36,199.36,198.78,199.01,3000.0,199.36,199.36,198.78,199.01,3000.0
2023-01-12 11:35:00,199.23,199.58,199.18,199.2,2300.0,199.23,199.58,199.18,199.2,2300.0
2023-01-12 11:40:00,199.31,199.63,199.14,199.61,2359.0,199.31,199.63,199.14,199.61,2359.0
2023-01-12 11:45:00,199.78,199.79,199.21,199.21,2283.0,199.78,199.79,199.21,199.21,2283.0
2023-01-12 11:50:00,199.2,199.36,198.96,199.26,1700.0,199.2,199.36,198.96,199.26,1700.0
2023-01-12 11:55:00,199.54,200.49,199.54,200.36,6733.0,199.54,200.49,199.54,200.36,6733.0
2023-01-12 12:00:00,200.32,200.36,200.02,200.06,2545.0,200.32,200.36,200.02,200.06,2545.0
2023-01-12 12:05:00,200.0,200.31,199.77,200.28,3731.0,200.0,200.31,199.77,200.28,3731.0
2023-01-12 12:10:00,200.26,200.54,200.25,200.51,1100.0,200.26,200.54,200.25,200.51,1100.0
2023-01-12 12:15:00,200.57,200.67,200.41,200.58,3047.0,200.57,200.67,200.41,200.58,3047.0
2023-01-12 12:20:00,200.63,200.77,200.44,200.64,1765.0,200.63,200.77,200.44,200.64,1765.0
2023-01-12 12:25:00,200.57,201.08,200.57,200.88,2543.0,200.57,201.08,200.57,200.88,2543.0
2023-01-12 12:30:00,200.9,201.07,200.77,200.98,6200.0,200.9,201.07,200.77,200.98,6200.0
2023-01-12 12:35:00,201.03,201.13,201.03,201.06,2000.0,201.03,201.13,201.03,201.06,2000.0
2023-01-12 12:40:00,201.03,201.03,200.67,200.7,1876.0,201.03,201.03,200.67,200.7,1876.0
2023-01-12 12:45:00,200.76,200.92,200.76,200.8,3305.0,200.76,200.92,200.76,200.8,3305.0
2023-01-12 12:50:00,200.84,201.32,200.79,201.28,3664.0,200.84,201.32,200.79,201.28,3664.0
2023-01-12 12:55:00,201.28,201.8,201.27,201.43,7184.0,201.28,201.8,201.27,201.43,7184.0
2023-01-12 13:00:00,201.34,201.36,201.19,201.2,1548.0,201.34,201.36,201.19,201.2,1548.0
2023-01-12 13:05:00,201.19,201.19,200.85,200.91,2839.0,201.19,201.19,200.85,200.91,2839.0
2023-01-12 13:10:00,200.75,201.05,200.72,200.97,3474.0,200.75,201.05,200.72,200.97,3474.0
2023-01-12 13:15:00,200.94,201.06,200.78,200.85,3614.0,200.94,201.06,200.78,200.85,3614.0
2023-01-12 13:20:00,200.84,200.87,200.49,200.57,1885.0,200.84,200.87,200.49,200.57,1885.0
2023-01-12 13:25:00,200.4,200.41,199.3,199.41,9725.0,200.4,200.41,199.3,199.41,9725.0
2023-01-12 13:30:00,199.25,199.8,198.98,199.72,8242.0,199.25,199.8,198.98,199.72,8242.0
2023-01-12 13:35:00,199.8,200.22,199.78,200.01,6709.0,199.8,200.22,199.78,200.01,6709.0
2023-01-12 13:40:00,200.16,200.16,200.0,200.0,617.0,200.16,200.16,200.0,200.0,617.0
2023-01-12 13:45:00,199.92,200.59,199.92,200.47,3324.0,199.92,200.59,199.92,200.47,3324.0
2023-01-12 13:50:00,200.52,201.19,200.52,201.18,3304.0,200.52,201.19,200.52,201.18,3304.0
2023-01-12 13:55:00,201.16,201.17,200.78,200.78,3549.0,201.16,201.17,200.78,200.78,3549.0
2023-01-12 14:00:00,200.89,201.04,200.69,200.7,4145.0,200.89,201.04,200.69,200.7,4145.0
2023-01-12 14:05:00,200.71,200.81,200.54,200.54,2700.0,200.71,200.81,200.54,200.54,2700.0
2023-01-12 14:10:00,200.58,200.64,200.43,200.64,2841.0,200.58,200.64,200.43,200.64,2841.0
2023-01-12 14:15:00,200.53,200.66,200.49,200.56,1999.0,200.53,200.66,200.49,200.56,1999.0
2023-01-12 14:20:00,200.48,200.6,200.15,200.52,3170.0,200.48,200.6,200.15,200.52,3170.0
2023-01-12 14:25:00,200.52,200.74,200.43,200.43,5728.0,200.52,200.74,200.43,200.43,5728.0
2023-01-12 14:30:00,200.34,200.52,200.24,200.24,2104.0,200.34,200.52,200.24,200.24,2104.0
2023-01-12 14:35:00,200.41,200.67,200.27,200.63,2883.0,200.41,200.67,200.27,200.63,2883.0
2023-01-12 14:40:00,200.61,200.76,200.57,200.57,1100.0,200.61,200.76,200.57,200.57,1100.0
2023-01-12 14:45:00,200.64,200.64,200.33,200.33,1565.0,200.64,200.64,200.33,200.33,1565.0
2023-01-12 14:50:00,200.18,200.2,199.98,200.07,3100.0,200.18,200.2,199.98,200.07,3100.0
2023-01-12 14:55:00,200.04,200.22,199.91,200.08,4768.0,200.04,200.22,199.91,200.08,4768.0
2023-01-12 15:00:00,200.04,200.15,199.94,200.01,3653.0,200.04,200.15,199.94,200.01,3653.0
2023-01-12 15:05:00,200.06,200.06,199.69,199.7,6135.0,200.06,200.06,199.69,199.7,6135.0
2023-01-12 15:10:00,199.64,200.03,199.58,199.94,4761.0,199.64,200.03,199.58,199.94,4761.0
2023-01-12 15:15:00,199.77,200.24,199.77,200.04,4191.0,199.77,200.24,199.77,200.04,4191.0
2023-01-12 15:20:00,200.15,200.38,200.13,200.38,2495.0,200.15,200.38,200.13,200.38,2495.0
2023-01-12 15:25:00,200.39,200.56,200.38,200.43,3381.0,200.39,200.56,200.38,200.43,3381.0
2023-01-12 15:30:00,200.34,200.45,200.22,200.23,3900.0,200.34,200.45,200.22,200.23,3900.0
2023-01-12 15:35:00,200.02,200.05,199.78,200.04,7913.0,200.02,200.05,199.78,200.04,7913.0
2023-01-12 15:40:00,200.05,200.39,199.84,199.96,14464.0,200.05,200.39,199.84,199.96,14464.0
2023-01-12 15:45:00,199.92,199.93,199.56,199.69,14642.0,199.92,199.93,199.56,199.69,14642.0
2023-01-12 15:50:00,199.72,200.35,199.72,199.92,23179.0,199.72,200.35,199.72,199.92,23179.0
2023-01-12 15:55:00,199.93,200.22,199.88,199.92,53409.0,199.93,200.22,199.88,199.92,53409.0
2023-01-13 09:30:00,197.06,198.98,197.06,198.28,15841.0,197.06,198.98,197.06,198.28,15841.0
2023-01-13 09:35:00,198.15,198.55,197.9,198.22,3000.0,198.15,198.55,197.9,198.22,3000.0
2023-01-13 09:40:00,198.22,198.7,197.78,197.95,6474.0,198.22,198.7,197.78,197.95,6474.0
2023-01-13 09:45:00,198.02,198.89,197.96,198.19,6055.0,198.02,198.89,197.96,198.19,6055.0
2023-01-13 09:50:00,198.17,198.54,197.94,197.94,2435.0,198.17,198.54,197.94,197.94,2435.0
2023-01-13 09:55:00,198.0,198.34,197.77,197.93,5004.0,198.0,198.34,197.77,197.93,5004.0
2023-01-13 10:00:00,197.5,198.46,197.5,198.37,14294.0,197.5,198.46,197.5,198.37,14294.0
2023-01-13 10:05:00,198.47,198.84,197.88,198.04,2624.0,198.47,198.84,197.88,198.04,2624.0
2023-01-13 10:10:00,198.31,199.07,198.31,198.84,1516.0,198.31,199.07,198.31,198.84,1516.0
2023-01-13 10:15:00,198.94,199.11,198.57,198.78,14648.0,198.94,199.11,198.57,198.78,14648.0
2023-01-13 10:20:00,198.95,198.98,198.49,198.98,8947.0,198.95,198.98,198.49,198.98,8947.0
2023-01-13 10:25:00,198.92,199.33,198.77,199.19,5702.0,198.92,199.33,198.77,199.19,5702.0
2023-01-13 10:30:00,199.2,199.4,199.05,199.3,14954.0,199.2,199.4,199.05,199.3,14954.0
2023-01-13 10:35:00,199.31,199.51,198.94,199.12,5925.0,199.31,199.51,198.94,199.12,5925.0
2023-01-13 10:40:00,199.22,199.57,199.22,199.34,2375.0,199.22,199.57,199.22,199.34,2375.0
2023-01-13 10:45:00,199.06,199.54,198.99,199.42,1400.0,199.06,199.54,198.99,199.42,1400.0
2023-01-13 10:50:00,199.38,199.46,198.93,199.05,2574.0,199.38,199.46,198.93,199.05,2574.0
2023-01-13 10:55:00,199.05,199.16,198.54,198.63,2904.0,199.05,199.16,198.54,198.63,2904.0
2023-01-13 11:00:00,198.72,198.87,198.31,198.56,5556.0,198.72,198.87,198.31,198.56,5556.0
2023-01-13 11:05:00,198.58,198.59,198.33,198.48,3836.0,198.58,198.59,198.33,198.48,3836.0
2023-01-13 11:10:00,198.29,198.45,198.0,198.17,7493.0,198.29,198.45,198.0,198.17,7493.0
2023-01-13 11:15:00,198.3,198.3,197.89,198.16,3300.0,198.3,198.3,197.89,198.16,3300.0
2023-01-13 11:20:00,198.16,199.28,198.16,199.28,18220.0,198.16,199.28,198.16,199.28,18220.0
2023-01-13 11:25:00,199.1,199.28,198.89,199.11,6672.0,199.1,199.28,198.89,199.11,6672.0
2023-01-13 11:30:00,199.23,199.3,198.72,198.9,2400.0,199.23,199.3,198.72,198.9,2400.0
2023-01-13 11:35:00,198.89,198.89,198.27,198.36,3072.0,198.89,198.89,198.27,198.36,3072.0
2023-01-13 11:40:00,198.4,198.4,198.04,198.06,8043.0,198.4,198.4,198.04,198.06,8043.0
2023-01-13 11:45:00,198.06,198.16,197.81,198.05,23095.0,198.06,198.16,197.81,198.05,23095.0
2023-01-13 11:50:00,198.14,198.27,197.93,198.05,5594.0,198.14,198.27,197.93,198.05,5594.0
2023-01-13 11:55:00,198.1,198.71,198.07,198.71,4344.0,198.1,198.71,198.07,198.71,4344.0
2023-01-13 12:00:00,198.79,198.99,198.79,198.92,950.0,198.79,198.99,198.79,198.92,950.0
2023-01-13 12:05:00,198.97,199.13,198.89,198.99,1670.0,198.97,199.13,198.89,198.99,1670.0
2023-01-13 12:10:00,199.07,199.56,199.01,199.54,3635.0,199.07,199.56,199.01,199.54,3635.0
2023-01-13 12:15:00,199.57,199.74,199.51,199.71,3088.0,199.57,199.74,199.51,199.71,3088.0
2023-01-13 12:20:00,199.73,199.78,199.63,199.71,2477.0,199.73,199.78,199.63,199.71,2477.0
2023-01-13 12:25:00,199.61,199.89,199.61,199.83,2067.0,199.61,199.89,199.61,199.83,2067.0
2023-01-13 12:30:00,199.78,200.0,199.48,199.93,2630.0,199.78,200.0,199.48,199.93,2630.0
2023-01-13 12:35:00,199.82,199.82,199.6,199.6,1585.0,199.82,199.82,199.6,199.6,1585.0
2023-01-13 12:40:00,199.72,199.95,199.57,199.95,1818.0,199.72,199.95,199.57,199.95,1818.0
2023-01-13 12:45:00,200.09,200.42,200.08,200.16,8147.0,200.09,200.42,200.08,200.16,8147.0
2023-01-13 12:50:00,200.29,200.29,200.03,200.16,1085.0,200.29,200.29,200.03,200.16,1085.0
2023-01-13 12:55:00,200.1,200.27,200.03,200.21,2537.0,200.1,200.27,200.03,200.21,2537.0
2023-01-13 13:00:00,200.1,200.27,199.96,199.96,1998.0,200.1,200.27,199.96,199.96,1998.0
2023-01-13 13:05:00,199.83,199.89,199.72,199.8,2079.0,199.83,199.89,199.72,199.8,2079.0
2023-01-13 13:10:00,199.78,199.89,199.78,199.79,1269.0,199.78,199.89,199.78,199.79,1269.0
2023-01-13 13:15:00,199.71,199.71,199.45,199.67,2300.0,199.71,199.71,199.45,199.67,2300.0
2023-01-13 13:20:00,199.57,199.75,199.57,199.75,1607.0,199.57,199.75,199.57,199.75,1607.0
2023-01-13 13:25:00,199.68,199.77,199.62,199.7,1764.0,199.68,199.77,199.62,199.7,1764.0
2023-01-13 13:30:00,199.73,200.02,199.72,200.02,3697.0,199.73,200.02,199.72,200.02,3697.0
2023-01-13 13:35:00,199.95,200.35,199.72,200.35,7129.0,199.95,200.35,199.72,200.35,7129.0
2023-01-13 13:40:00,200.3,200.78,200.29,200.78,823.0,200.3,200.78,200.29,200.78,823.0
2023-01-13 13:45:00,200.66,200.86,200.55,200.86,1309.0,200.66,200.86,200.55,200.86,1309.0
2023-01-13 13:50:00,201.04,201.04,200.4,200.42,2942.0,201.04,201.04,200.4,200.42,2942.0
2023-01-13 13:55:00,200.41,200.41,200.05,200.13,5072.0,200.41,200.41,200.05,200.13,5072.0
2023-01-13 14:00:00,200.14,200.46,199.92,200.2,6107.0,200.14,200.46,199.92,200.2,6107.0
2023-01-13 14:05:00,200.23,200.3,200.15,200.15,500.0,200.23,200.3,200.15,200.15,500.0
2023-01-13 14:10:00,200.17,200.29,200.11,200.11,1593.0,200.17,200.29,200.11,200.11,1593.0
2023-01-13 14:15:00,200.29,200.36,200.23,200.27,2093.0,200.29,200.36,200.23,200.27,2093.0
2023-01-13 14:20:00,200.15,200.18,200.07,200.09,1812.0,200.15,200.18,200.07,200.09,1812.0
2023-01-13 14:25:00,200.03,200.24,200.03,200.15,2677.0,200.03,200.24,200.03,200.15,2677.0
2023-01-13 14:30:00,200.45,200.45,200.13,200.33,400.0,200.45,200.45,200.13,200.33,400.0
2023-01-13 14:35:00,200.16,200.28,200.07,200.07,1093.0,200.16,200.28,200.07,200.07,1093.0
2023-01-13 14:40:00,200.12,200.12,199.91,200.03,1569.0,200.12,200.12,199.91,200.03,1569.0
2023-01-13 14:45:00,200.03,200.04,199.83,200.03,1828.0,200.03,200.04,199.83,200.03,1828.0
2023-01-13 14:50:00,199.97,200.08,199.88,199.97,3842.0,199.97,200.08,199.88,199.97,3842.0
2023-01-13 14:55:00,199.98,200.23,199.98,200.23,657.0,199.98,200.23,199.98,200.23,657.0
2023-01-13 15:00:00,200.32,200.35,200.2,200.21,1829.0,200.32,200.35,200.2,200.21,1829.0
2023-01-13 15:05:00,200.21,200.25,200.1,200.25,900.0,200.21,200.25,200.1,200.25,900.0
2023-01-13 15:10:00,200.36,200.47,200.28,200.31,1193.0,200.36,200.47,200.28,200.31,1193.0
2023-01-13 15:15:00,200.21,200.36,200.21,200.25,1759.0,200.21,200.36,200.21,200.25,1759.0
2023-01-13 15:20:00,200.17,200.38,200.17,200.33,2888.0,200.17,200.38,200.17,200.33,2888.0
2023-01-13 15:25:00,200.34,200.53,200.33,200.46,3616.0,200.34,200.53,200.33,200.46,3616.0
2023-01-13 15:30:00,200.51,200.61,200.43,200.48,9621.0,200.51,200.61,200.43,200.48,9621.0
2023-01-13 15:35:00,200.47,200.83,200.47,200.83,7738.0,200.47,200.83,200.47,200.83,7738.0
2023-01-13 15:40:00,200.91,200.91,200.69,200.69,4009.0,200.91,200.91,200.69,200.69,4009.0
2023-01-13 15:45:00,200.7,200.7,200.41,200.52,7399.0,200.7,200.7,200.41,200.52,7399.0
2023-01-13 15:50:00,200.58,200.75,200.51,200.64,25126.0,200.58,200.75,200.51,200.64,25126.0
2023-01-13 15:55:00,200.62,200.86,200.57,200.59,42558.0,200.62,200.86,200.57,200.59,42558.0
2023-01-17 09:30:00,200.14,201.72,199.65,200.55,27176.0,200.14,201.72,199.65,200.55,27176.0
2023-01-17 09:35:00,200.38,201.18,200.31,200.56,4828.0,200.38,201.18,200.31,200.56,4828.0
2023-01-17 09:40:00,200.3,200.56,199.46,200.36,9785.0,200.3,200.56,199.46,200.36,9785.0
2023-01-17 09:45:00,200.46,200.99,200.34,200.34,4700.0,200.46,200.99,200.34,200.34,4700.0
2023-01-17 09:50:00,200.34,201.4,199.81,201.3,8573.0,200.34,201.4,199.81,201.3,8573.0
2023-01-17 09:55:00,201.39,201.68,201.04,201.18,3217.0,201.39,201.68,201.04,201.18,3217.0
2023-01-17 10:00:00,201.39,202.46,201.35,202.32,12392.0,201.39,202.46,201.35,202.32,12392.0
2023-01-17 10:05:00,202.19,202.62,202.0,202.1,3699.0,202.19,202.62,202.0,202.1,3699.0
2023-01-17 10:10:00,202.27,202.49,202.0,202.0,2800.0,202.27,202.49,202.0,202.0,2800.0
2023-01-17 10:15:00,202.08,202.11,201.22,201.8,13303.0,202.08,202.11,201.22,201.8,13303.0
2023-01-17 10:20:00,201.84,202.24,201.69,201.69,5224.0,201.84,202.24,201.69,201.69,5224.0
2023-01-17 10:25:00,201.8,202.02,201.73,201.76,6554.0,201.8,202.02,201.73,201.76,6554.0
2023-01-17 10:30:00,202.06,202.06,201.29,201.59,2200.0,202.06,202.06,201.29,201.59,2200.0
2023-01-17 10:35:00,201.45,201.72,201.28,201.49,2966.0,201.45,201.72,201.28,201.49,2966.0
2023-01-17 10:40:00,201.34,201.35,200.67,200.81,3889.0,201.34,201.35,200.67,200.81,3889.0
2023-01-17 10:45:00,200.57,201.19,200.57,200.87,1805.0,200.57,201.19,200.57,200.87,1805.0
2023-01-17 10:50:00,200.8,200.8,200.11,200.38,5101.0,200.8,200.8,200.11,200.38,5101.0
2023-01-17 10:55:00,200.3,200.56,200.19,200.44,10393.0,200.3,200.56,200.19,200.44,10393.0
2023-01-17 11:00:00,200.1,200.24,199.91,200.24,3015.0,200.1,200.24,199.91,200.24,3015.0
2023-01-17 11:05:00,200.15,200.15,199.67,200.06,10060.0,200.15,200.15,199.67,200.06,10060.0
2023-01-17 11:10:00,200.07,200.12,199.79,199.98,12683.0,200.07,200.12,199.79,199.98,12683.0
2023-01-17 11:15:00,199.98,200.31,199.86,200.16,3630.0,199.98,200.31,199.86,200.16,3630.0
2023-01-17 11:20:00,200.27,200.3,199.92,200.15,3987.0,200.27,200.3,199.92,200.15,3987.0
2023-01-17 11:25:00,200.04,200.37,200.03,200.32,2040.0,200.04,200.37,200.03,200.32,2040.0
2023-01-17 11:30:00,200.31,200.84,200.31,200.76,1840.0,200.31,200.84,200.31,200.76,1840.0
2023-01-17 11:35:00,200.6,200.77,200.39,200.67,2659.0,200.6,200.77,200.39,200.67,2659.0
2023-01-17 11:40:00,200.65,200.92,200.63,200.81,1100.0,200.65,200.92,200.63,200.81,1100.0
2023-01-17 11:45:00,200.9,200.96,200.61,200.62,2017.0,200.9,200.96,200.61,200.62,2017.0
2023-01-17 11:50:00,200.58,200.77,200.47,200.6,4134.0,200.58,200.77,200.47,200.6,4134.0
2023-01-17 11:55:00,200.6,200.74,200.34,200.63,2672.0,200.6,200.74,200.34,200.63,2672.0
2023-01-17 12:00:00,200.47,200.78,200.47,200.78,2052.0,200.47,200.78,200.47,200.78,2052.0
2023-01-17 12:05:00,200.78,200.78,200.12,200.12,3038.0,200.78,200.78,200.12,200.12,3038.0
2023-01-17 12:10:00,200.09,200.13,199.95,200.03,8144.0,200.09,200.13,199.95,200.03,8144.0
2023-01-17 12:15:00,200.0,200.14,199.85,199.94,6170.0,200.0,200.14,199.85,199.94,6170.0
2023-01-17 12:20:00,200.1,200.21,199.93,200.21,8492.0,200.1,200.21,199.93,200.21,8492.0
2023-01-17 12:25:00,200.4,200.74,200.21,200.58,3463.0,200.4,200.74,200.21,200.58,3463.0
2023-01-17 12:30:00,200.5,200.81,200.39,200.68,2602.0,200.5,200.81,200.39,200.68,2602.0
2023-01-17 12:35:00,200.77,201.0,200.74,200.98,2310.0,200.77,201.0,200.74,200.98,2310.0
2023-01-17 12:40:00,200.83,200.95,200.72,200.78,3114.0,200.83,200.95,200.72,200.78,3114.0
2023-01-17 12:45:00,200.75,200.86,200.68,200.76,2064.0,200.75,200.86,200.68,200.76,2064.0
2023-01-17 12:50:00,200.8,201.07,200.75,201.05,1633.0,200.8,201.07,200.75,201.05,1633.0
2023-01-17 12:55:00,201.05,201.14,200.82,201.14,2307.0,201.05,201.14,200.82,201.14,2307.0
2023-01-17 13:00:00,200.94,201.27,200.82,201.27,3613.0,200.94,201.27,200.82,201.27,3613.0
2023-01-17 13:05:00,201.29,201.42,201.17,201.42,1338.0,201.29,201.42,201.17,201.42,1338.0
2023-01-17 13:10:00,201.25,201.25,201.09,201.09,1832.0,201.25,201.25,201.09,201.09,1832.0
2023-01-17 13:15:00,201.18,201.59,201.17,201.54,3195.0,201.18,201.59,201.17,201.54,3195.0
2023-01-17 13:20:00,201.41,201.41,201.13,201.21,2902.0,201.41,201.41,201.13,201.21,2902.0
2023-01-17 13:25:00,201.08,201.54,201.08,201.42,3562.0,201.08,201.54,201.08,201.42,3562.0
2023-01-17 13:30:00,201.4,201.45,201.18,201.45,2019.0,201.4,201.45,201.18,201.45,2019.0
2023-01-17 13:35:00,201.41,201.91,201.41,201.91,2386.0,201.41,201.91,201.41,201.91,2386.0
2023-01-17 13:40:00,201.84,202.04,201.83,201.96,1641.0,201.84,202.04,201.83,201.96,1641.0
2023-01-17 13:45:00,201.96,201.96,201.65,201.9,3340.0,201.96,201.96,201.65,201.9,3340.0
2023-01-17 13:50:00,201.9,201.91,201.6,201.91,8384.0,201.9,201.91,201.6,201.91,8384.0
2023-01-17 13:55:00,201.91,202.11,201.79,202.11,3914.0,201.91,202.11,201.79,202.11,3914.0
2023-01-17 14:00:00,202.11,202.11,201.87,202.1,2296.0,202.11,202.11,201.87,202.1,2296.0
2023-01-17 14:05:00,202.17,202.23,201.9,201.9,1209.0,202.17,202.23,201.9,201.9,1209.0
2023-01-17 14:10:00,201.9,201.9,201.33,201.57,4068.0,201.9,201.9,201.33,201.57,4068.0
2023-01-17 14:15:00,201.53,201.57,201.17,201.57,5417.0,201.53,201.57,201.17,201.57,5417.0
2023-01-17 14:20:00,201.58,201.6,201.33,201.36,2519.0,201.58,201.6,201.33,201.36,2519.0
2023-01-17 14:25:00,201.45,201.49,201.02,201.18,4825.0,201.45,201.49,201.02,201.18,4825.0
2023-01-17 14:30:00,201.16,201.61,201.15,201.43,5590.0,201.16,201.61,201.15,201.43,5590.0
2023-01-17 14:35:00,201.49,201.55,201.31,201.54,4757.0,201.49,201.55,201.31,201.54,4757.0
2023-01-17 14:40:00,201.52,201.54,201.28,201.31,3446.0,201.52,201.54,201.28,201.31,3446.0
2023-01-17 14:45:00,201.26,201.49,201.2,201.45,3731.0,201.26,201.49,201.2,201.45,3731.0
2023-01-17 14:50:00,201.46,201.46,201.18,201.31,3735.0,201.46,201.46,201.18,201.31,3735.0
2023-01-17 14:55:00,201.27,201.27,200.92,201.01,3150.0,201.27,201.27,200.92,201.01,3150.0
2023-01-17 15:00:00,201.02,201.27,201.01,201.18,6660.0,201.02,201.27,201.01,201.18,6660.0
2023-01-17 15:05:00,201.23,201.25,200.92,200.95,7455.0,201.23,201.25,200.92,200.95,7455.0
2023-01-17 15:10:00,200.93,200.95,200.47,200.53,7194.0,200.93,200.95,200.47,200.53,7194.0
2023-01-17 15:15:00,200.5,200.66,200.44,200.51,5326.0,200.5,200.66,200.44,200.51,5326.0
2023-01-17 15:20:00,200.47,200.55,200.28,200.33,7146.0,200.47,200.55,200.28,200.33,7146.0
2023-01-17 15:25:00,200.33,200.49,200.02,200.02,6500.0,200.33,200.49,200.02,200.02,6500.0
2023-01-17 15:30:00,200.03,200.44,199.99,200.38,11694.0,200.03,200.44,199.99,200.38,11694.0
2023-01-17 15:35:00,200.38,200.47,200.2,200.21,5900.0,200.38,200.47,200.2,200.21,5900.0
2023-01-17 15:40:00,200.22,200.32,199.99,200.08,12674.0,200.22,200.32,199.99,200.08,12674.0
2023-01-17 15:45:00,200.03,200.15,199.93,200.05,22296.0,200.03,200.15,199.93,200.05,22296.0
2023-01-17 15:50:00,200.1,200.2,199.91,200.19,42859.0,200.1,200.2,199.91,200.19,42859.0
2023-01-17 15:55:00,200.28,200.76,200.27,200.7,65037.0,200.28,200.76,200.27,200.7,65037.0
2023-01-18 09:30:00,201.38,203.0,201.07,203.0,16888.0,201.38,203.0,201.07,203.0,16888.0
2023-01-18 09:35:00,203.03,203.35,202.15,202.81,3010.0,203.03,203.35,202.15,202.81,3010.0
2023-01-18 09:40:00,203.27,203.74,202.7,202.7,2906.0,203.27,203.74,202.7,202.7,2906.0
2023-01-18 09:45:00,203.11,203.43,203.04,203.43,2633.0,203.11,203.43,203.04,203.43,2633.0
2023-01-18 09:50:00,203.68,204.19,203.35,203.84,1873.0,203.68,204.19,203.35,203.84,1873.0
2023-01-18 09:55:00,203.88,204.2,203.67,204.2,1101.0,203.88,204.2,203.67,204.2,1101.0
2023-01-18 10:00:00,204.1,204.87,204.02,204.85,4500.0,204.1,204.87,204.02,204.85,4500.0
2023-01-18 10:05:00,204.99,205.47,204.87,205.19,5423.0,204.99,205.47,204.87,205.19,5423.0
2023-01-18 10:10:00,205.17,205.46,204.89,204.89,2987.0,205.17,205.46,204.89,204.89,2987.0
2023-01-18 10:15:00,204.81,204.86,203.39,203.39,3993.0,204.81,204.86,203.39,203.39,3993.0
2023-01-18 10:20:00,203.62,203.9,202.98,203.27,3386.0,203.62,203.9,202.98,203.27,3386.0
2023-01-18 10:25:00,203.42,203.43,203.07,203.14,3207.0,203.42,203.43,203.07,203.14,3207.0
2023-01-18 10:30:00,203.23,203.42,202.58,202.81,3561.0,203.23,203.42,202.58,202.81,3561.0
2023-01-18 10:35:00,202.62,202.67,201.94,202.02,2016.0,202.62,202.67,201.94,202.02,2016.0
2023-01-18 10:40:00,202.03,202.19,201.43,201.43,1895.0,202.03,202.19,201.43,201.43,1895.0
2023-01-18 10:45:00,201.47,201.97,201.46,201.74,4558.0,201.47,201.97,201.46,201.74,4558.0
2023-01-18 10:50:00,201.48,201.62,201.12,201.12,2200.0,201.48,201.62,201.12,201.12,2200.0
2023-01-18 10:55:00,201.11,201.38,200.58,201.07,10027.0,201.11,201.38,200.58,201.07,10027.0
2023-01-18 11:00:00,201.17,201.24,200.77,200.89,2874.0,201.17,201.24,200.77,200.89,2874.0
2023-01-18 11:05:00,200.85,200.86,200.21,200.52,6347.0,200.85,200.86,200.21,200.52,6347.0
2023-01-18 11:10:00,200.42,200.46,200.0,200.13,3251.0,200.42,200.46,200.0,200.13,3251.0
2023-01-18 11:15:00,200.13,200.34,200.0,200.05,2436.0,200.13,200.34,200.0,200.05,2436.0
2023-01-18 11:20:00,200.07,200.07,199.32,199.32,4415.0,200.07,200.07,199.32,199.32,4415.0
2023-01-18 11:25:00,199.29,199.65,199.29,199.45,3635.0,199.29,199.65,199.29,199.45,3635.0
2023-01-18 11:30:00,199.22,199.58,198.34,198.68,70469.0,199.22,199.58,198.34,198.68,70469.0
2023-01-18 11:35:00,198.56,198.58,198.19,198.29,2600.0,198.56,198.58,198.19,198.29,2600.0
2023-01-18 11:40:00,198.2,198.41,198.03,198.16,5264.0,198.2,198.41,198.03,198.16,5264.0
2023-01-18 11:45:00,198.17,199.14,198.17,198.67,72029.0,198.17,199.14,198.17,198.67,72029.0
2023-01-18 11:50:00,198.9,198.91,198.27,198.81,6093.0,198.9,198.91,198.27,198.81,6093.0
2023-01-18 11:55:00,198.97,199.48,198.9,199.26,3865.0,198.97,199.48,198.9,199.26,3865.0
2023-01-18 12:00:00,199.3,199.42,199.18,199.39,1805.0,199.3,199.42,199.18,199.39,1805.0
2023-01-18 12:05:00,199.12,199.34,199.07,199.34,1287.0,199.12,199.34,199.07,199.34,1287.0
2023-01-18 12:10:00,199.4,199.44,199.33,199.37,1693.0,199.4,199.44,199.33,199.37,1693.0
2023-01-18 12:15:00,199.24,199.33,198.72,198.72,1257.0,199.24,199.33,198.72,198.72,1257.0
2023-01-18 12:20:00,198.75,198.96,198.74,198.74,1475.0,198.75,198.96,198.74,198.74,1475.0
2023-01-18 12:25:00,198.57,198.57,198.36,198.57,4994.0,198.57,198.57,198.36,198.57,4994.0
2023-01-18 12:30:00,198.38,198.75,198.34,198.58,4222.0,198.38,198.75,198.34,198.58,4222.0
2023-01-18 12:35:00,198.52,198.68,198.31,198.59,9794.0,198.52,198.68,198.31,198.59,9794.0
2023-01-18 12:40:00,198.57,199.09,198.57,199.06,3802.0,198.57,199.09,198.57,199.06,3802.0
2023-01-18 12:45:00,198.87,199.08,198.82,199.08,5780.0,198.87,199.08,198.82,199.08,5780.0
2023-01-18 12:50:00,199.14,199.27,198.73,198.77,2908.0,199.14,199.27,198.73,198.77,2908.0
2023-01-18 12:55:00,198.66,198.8,198.6,198.6,1222.0,198.66,198.8,198.6,198.6,1222.0
2023-01-18 13:00:00,198.69,198.73,198.29,198.3,2316.0,198.69,198.73,198.29,198.3,2316.0
2023-01-18 13:05:00,198.38,198.49,198.35,198.35,1652.0,198.38,198.49,198.35,198.35,1652.0
2023-01-18 13:10:00,198.31,198.51,198.24,198.36,8106.0,198.31,198.51,198.24,198.36,8106.0
2023-01-18 13:15:00,198.43,198.7,198.36,198.7,2526.0,198.43,198.7,198.36,198.7,2526.0
2023-01-18 13:20:00,198.72,198.99,198.71,198.97,2082.0,198.72,198.99,198.71,198.97,2082.0
2023-01-18 13:25:00,198.83,199.27,198.83,199.13,2379.0,198.83,199.27,198.83,199.13,2379.0
2023-01-18 13:30:00,199.04,199.07,198.75,198.75,1400.0,199.04,199.07,198.75,198.75,1400.0
2023-01-18 13:35:00,198.8,199.22,198.7,199.03,7005.0,198.8,199.22,198.7,199.03,7005.0
2023-01-18 13:40:00,199.07,199.34,199.01,199.34,1640.0,199.07,199.34,199.01,199.34,1640.0
2023-01-18 13:45:00,199.41,199.65,199.07,199.17,3380.0,199.41,199.65,199.07,199.17,3380.0
2023-01-18 13:50:00,199.21,199.39,199.21,199.32,1811.0,199.21,199.39,199.21,199.32,1811.0
2023-01-18 13:55:00,199.26,199.26,198.91,198.91,1100.0,199.26,199.26,198.91,198.91,1100.0
2023-01-18 14:00:00,198.93,198.99,198.55,198.58,2349.0,198.93,198.99,198.55,198.58,2349.0
2023-01-18 14:05:00,198.7,198.91,198.48,198.8,2699.0,198.7,198.91,198.48,198.8,2699.0
2023-01-18 14:10:00,199.0,199.08,198.91,199.08,1762.0,199.0,199.08,198.91,199.08,1762.0
2023-01-18 14:15:00,199.07,199.21,198.94,199.14,1919.0,199.07,199.21,198.94,199.14,1919.0
2023-01-18 14:20:00,199.21,199.38,199.2,199.32,2020.0,199.21,199.38,199.2,199.32,2020.0
2023-01-18 14:25:00,199.33,199.5,199.22,199.5,739.0,199.33,199.5,199.22,199.5,739.0
2023-01-18 14:30:00,199.58,199.61,199.26,199.49,2002.0,199.58,199.61,199.26,199.49,2002.0
2023-01-18 14:35:00,199.52,199.54,199.14,199.14,1360.0,199.52,199.54,199.14,199.14,1360.0
2023-01-18 14:40:00,199.27,199.35,199.17,199.33,4243.0,199.27,199.35,199.17,199.33,4243.0
2023-01-18 14:45:00,199.36,199.41,199.09,199.09,3717.0,199.36,199.41,199.09,199.09,3717.0
2023-01-18 14:50:00,199.06,199.09,198.87,198.97,6765.0,199.06,199.09,198.87,198.97,6765.0
2023-01-18 14:55:00,198.93,199.19,198.83,199.11,5545.0,198.93,199.19,198.83,199.11,5545.0
2023-01-18 15:00:00,199.08,199.15,198.97,199.06,3716.0,199.08,199.15,198.97,199.06,3716.0
2023-01-18 15:05:00,199.01,199.22,198.98,199.07,3544.0,199.01,199.22,198.98,199.07,3544.0
2023-01-18 15:10:00,199.02,199.31,198.94,198.95,1700.0,199.02,199.31,198.94,198.95,1700.0
2023-01-18 15:15:00,199.04,199.14,198.7,198.75,3057.0,199.04,199.14,198.7,198.75,3057.0
2023-01-18 15:20:00,198.67,199.02,198.67,198.98,5707.0,198.67,199.02,198.67,198.98,5707.0
2023-01-18 15:25:00,198.95,199.12,198.89,199.0,5811.0,198.95,199.12,198.89,199.0,5811.0
2023-01-18 15:30:00,198.89,198.89,198.66,198.69,4600.0,198.89,198.89,198.66,198.69,4600.0
2023-01-18 15:35:00,198.74,198.81,198.31,198.31,7224.0,198.74,198.81,198.31,198.31,7224.0
2023-01-18 15:40:00,198.3,198.54,198.29,198.38,18770.0,198.3,198.54,198.29,198.38,18770.0
2023-01-18 15:45:00,198.35,198.44,197.87,198.03,7101.0,198.35,198.44,197.87,198.03,7101.0
2023-01-18 15:50:00,197.67,198.2,197.67,197.8,17537.0,197.67,198.2,197.67,197.8,17537.0
2023-01-18 15:55:00,197.83,198.15,197.81,198.03,53264.0,197.83,198.15,197.81,198.03,53264.0
2023-01-19 09:30:00,195.68,197.98,195.65,197.98,19705.0,195.68,197.98,195.65,197.98,19705.0
2023-01-19 09:35:00,197.96,198.14,197.47,198.14,4779.0,197.96,198.14,197.47,198.14,4779.0
2023-01-19 09:40:00,198.12,198.59,197.07,197.07,7200.0,198.12,198.59,197.07,197.07,7200.0
2023-01-19 09:45:00,197.09,197.21,196.5,196.59,7386.0,197.09,197.21,196.5,196.59,7386.0
2023-01-19 09:50:00,196.7,197.13,196.69,196.95,7444.0,196.7,197.13,196.69,196.95,7444.0
2023-01-19 09:55:00,196.85,198.3,196.84,198.0,8187.0,196.85,198.3,196.84,198.0,8187.0
2023-01-19 10:00:00,198.02,198.3,197.66,197.91,3651.0,198.02,198.3,197.66,197.91,3651.0
2023-01-19 10:05:00,197.89,198.17,197.74,197.86,3409.0,197.89,198.17,197.74,197.86,3409.0
2023-01-19 10:10:00,197.84,197.85,196.82,197.0,3565.0,197.84,197.85,196.82,197.0,3565.0
2023-01-19 10:15:00,197.01,197.83,196.8,197.37,3374.0,197.01,197.83,196.8,197.37,3374.0
2023-01-19 10:20:00,197.47,197.47,196.85,197.04,3707.0,197.47,197.47,196.85,197.04,3707.0
2023-01-19 10:25:00,197.12,197.41,196.94,197.25,3934.0,197.12,197.41,196.94,197.25,3934.0
2023-01-19 10:30:00,197.24,197.24,196.77,196.79,3970.0,197.24,197.24,196.77,196.79,3970.0
2023-01-19 10:35:00,196.93,197.25,196.71,197.25,2132.0,196.93,197.25,196.71,197.25,2132.0
2023-01-19 10:40:00,197.31,197.44,196.37,196.37,4171.0,197.31,197.44,196.37,196.37,4171.0
2023-01-19 10:45:00,196.28,197.25,195.88,196.83,40624.0,196.28,197.25,195.88,196.83,40624.0
2023-01-19 10:50:00,196.71,196.93,196.55,196.75,8179.0,196.71,196.93,196.55,196.75,8179.0
2023-01-19 10:55:00,196.62,196.62,195.9,196.12,1902.0,196.62,196.62,195.9,196.12,1902.0
2023-01-19 11:00:00,196.21,196.21,195.87,196.07,2460.0,196.21,196.21,195.87,196.07,2460.0
2023-01-19 11:05:00,196.07,196.92,195.91,196.86,4128.0,196.07,196.92,195.91,196.86,4128.0
2023-01-19 11:10:00,196.86,197.25,196.74,196.93,6395.0,196.86,197.25,196.74,196.93,6395.0
2023-01-19 11:15:00,196.96,197.24,196.81,196.92,6559.0,196.96,197.24,196.81,196.92,6559.0
2023-01-19 11:20:00,196.9,196.96,196.63,196.63,2200.0,196.9,196.96,196.63,196.63,2200.0
2023-01-19 11:25:00,196.75,196.75,196.28,196.5,3897.0,196.75,196.75,196.28,196.5,3897.0
2023-01-19 11:30:00,196.44,196.52,196.05,196.05,2779.0,196.44,196.52,196.05,196.05,2779.0
2023-01-19 11:35:00,196.05,196.46,195.84,196.46,14163.0,196.05,196.46,195.84,196.46,14163.0
2023-01-19 11:40:00,196.54,196.69,196.4,196.43,4151.0,196.54,196.69,196.4,196.43,4151.0
2023-01-19 11:45:00,196.43,196.63,196.39,196.63,3646.0,196.43,196.63,196.39,196.63,3646.0
2023-01-19 11:50:00,196.63,196.92,196.42,196.43,5540.0,196.63,196.92,196.42,196.43,5540.0
2023-01-19 11:55:00,196.53,196.76,196.45,196.72,3650.0,196.53,196.76,196.45,196.72,3650.0
2023-01-19 12:00:00,196.83,197.35,196.83,197.25,800.0,196.83,197.35,196.83,197.25,800.0
2023-01-19 12:05:00,197.37,197.53,197.08,197.08,2350.0,197.37,197.53,197.08,197.08,2350.0
2023-01-19 12:10:00,197.12,197.49,197.12,197.49,3528.0,197.12,197.49,197.12,197.49,3528.0
2023-01-19 12:15:00,197.44,197.68,197.35,197.35,3629.0,197.44,197.68,197.35,197.35,3629.0
2023-01-19 12:20:00,197.36,197.44,197.3,197.31,1251.0,197.36,197.44,197.3,197.31,1251.0
2023-01-19 12:25:00,197.3,197.4,197.07,197.11,2703.0,197.3,197.4,197.07,197.11,2703.0
2023-01-19 12:30:00,197.1,197.18,196.86,197.0,4604.0,197.1,197.18,196.86,197.0,4604.0
2023-01-19 12:35:00,196.96,197.1,196.82,196.92,2600.0,196.96,197.1,196.82,196.92,2600.0
2023-01-19 12:40:00,196.84,197.24,196.77,196.81,6581.0,196.84,197.24,196.77,196.81,6581.0
2023-01-19 12:45:00,196.94,196.94,196.51,196.51,3251.0,196.94,196.94,196.51,196.51,3251.0
2023-01-19 12:50:00,196.61,196.75,196.17,196.17,3212.0,196.61,196.75,196.17,196.17,3212.0
2023-01-19 12:55:00,196.18,196.89,196.16,196.89,2243.0,196.18,196.89,196.16,196.89,2243.0
2023-01-19 13:00:00,196.93,197.45,196.93,197.23,5181.0,196.93,197.45,196.93,197.23,5181.0
2023-01-19 13:05:00,197.27,197.27,196.93,196.94,4374.0,197.27,197.27,196.93,196.94,4374.0
2023-01-19 13:10:00,196.91,197.05,196.81,196.88,3761.0,196.91,197.05,196.81,196.88,3761.0
2023-01-19 13:15:00,196.87,197.21,196.55,197.21,2930.0,196.87,197.21,196.55,197.21,2930.0
2023-01-19 13:20:00,197.23,197.61,197.09,197.2,10085.0,197.23,197.61,197.09,197.2,10085.0
2023-01-19 13:25:00,197.01,197.19,196.92,196.97,3218.0,197.01,197.19,196.92,196.97,3218.0
2023-01-19 13:30:00,197.06,197.42,197.06,197.36,900.0,197.06,197.42,197.06,197.36,900.0
2023-01-19 13:35:00,197.43,197.65,197.36,197.63,4768.0,197.43,197.65,197.36,197.63,4768.0
2023-01-19 13:40:00,197.78,197.95,197.59,197.66,2908.0,197.78,197.95,197.59,197.66,2908.0
2023-01-19 13:45:00,197.52,197.67,197.49,197.57,1840.0,197.52,197.67,197.49,197.57,1840.0
2023-01-19 13:50:00,197.44,197.44,197.21,197.22,2031.0,197.44,197.44,197.21,197.22,2031.0
2023-01-19 13:55:00,197.12,197.43,197.09,197.43,1212.0,197.12,197.43,197.09,197.43,1212.0
2023-01-19 14:00:00,197.45,197.45,197.13,197.37,2306.0,197.45,197.45,197.13,197.37,2306.0
2023-01-19 14:05:00,197.28,197.28,197.04,197.21,2225.0,197.28,197.28,197.04,197.21,2225.0
2023-01-19 14:10:00,197.28,197.83,197.28,197.83,2663.0,197.28,197.83,197.28,197.83,2663.0
2023-01-19 14:15:00,197.75,197.87,197.59,197.84,10822.0,197.75,197.87,197.59,197.84,10822.0
2023-01-19 14:20:00,197.87,198.5,197.83,198.5,2000.0,197.87,198.5,197.83,198.5,2000.0
2023-01-19 14:25:00,198.49,199.02,198.44,198.88,2303.0,198.49,199.02,198.44,198.88,2303.0
2023-01-19 14:30:00,198.75,198.98,198.68,198.94,3087.0,198.75,198.98,198.68,198.94,3087.0
2023-01-19 14:35:00,198.94,199.25,198.9,199.06,2356.0,198.94,199.25,198.9,199.06,2356.0
2023-01-19 14:40:00,199.0,199.09,198.73,198.94,2805.0,199.0,199.09,198.73,198.94,2805.0
2023-01-19 14:45:00,198.83,199.04,198.69,198.69,2166.0,198.83,199.04,198.69,198.69,2166.0
2023-01-19 14:50:00,198.64,198.72,198.33,198.33,1610.0,198.64,198.72,198.33,198.33,1610.0
2023-01-19 14:55:00,198.37,198.5,198.2,198.2,1664.0,198.37,198.5,198.2,198.2,1664.0
2023-01-19 15:00:00,198.22,198.43,198.22,198.43,1605.0,198.22,198.43,198.22,198.43,1605.0
2023-01-19 15:05:00,198.15,198.15,197.81,197.81,1925.0,198.15,198.15,197.81,197.81,1925.0
2023-01-19 15:10:00,197.93,197.93,197.71,197.74,3635.0,197.93,197.93,197.71,197.74,3635.0
2023-01-19 15:15:00,197.92,197.93,197.39,197.45,2416.0,197.92,197.93,197.39,197.45,2416.0
2023-01-19 15:20:00,197.47,197.5,197.05,197.23,3815.0,197.47,197.5,197.05,197.23,3815.0
2023-01-19 15:25:00,197.25,197.5,197.24,197.36,2310.0,197.25,197.5,197.24,197.36,2310.0
2023-01-19 15:30:00,197.38,197.38,196.85,196.94,4619.0,197.38,197.38,196.85,196.94,4619.0
2023-01-19 15:35:00,196.96,197.02,196.66,196.7,4796.0,196.96,197.02,196.66,196.7,4796.0
2023-01-19 15:40:00,196.62,196.7,196.35,196.43,7837.0,196.62,196.7,196.35,196.43,7837.0
2023-01-19 15:45:00,196.43,196.53,196.07,196.09,6680.0,196.43,196.53,196.07,196.09,6680.0
2023-01-19 15:50:00,196.04,196.4,195.74,196.37,64591.0,196.04,196.4,195.74,196.37,64591.0
2023-01-19 15:55:00,196.4,196.59,195.93,196.06,61825.0,196.4,196.59,195.93,196.06,61825.0
2023-01-20 09:30:00,198.05,199.97,198.05,198.87,108494.0,198.05,199.97,198.05,198.87,108494.0
2023-01-20 09:35:00,198.86,199.21,198.52,198.99,14555.0,198.86,199.21,198.52,198.99,14555.0
2023-01-20 09:40:00,199.28,200.29,199.19,200.05,3666.0,199.28,200.29,199.19,200.05,3666.0
2023-01-20 09:45:00,199.76,199.76,199.21,199.73,3035.0,199.76,199.76,199.21,199.73,3035.0
2023-01-20 09:50:00,200.22,200.7,200.0,200.05,5251.0,200.22,200.7,200.0,200.05,5251.0
2023-01-20 09:55:00,200.07,200.28,199.76,199.92,4634.0,200.07,200.28,199.76,199.92,4634.0
2023-01-20 10:00:00,199.82,200.09,199.33,200.09,1200.0,199.82,200.09,199.33,200.09,1200.0
2023-01-20 10:05:00,200.15,200.34,200.0,200.15,6668.0,200.15,200.34,200.0,200.15,6668.0
2023-01-20 10:10:00,200.04,200.38,199.7,200.37,13319.0,200.04,200.38,199.7,200.37,13319.0
2023-01-20 10:15:00,200.26,200.4,199.75,200.03,3800.0,200.26,200.4,199.75,200.03,3800.0
2023-01-20 10:20:00,200.14,200.56,200.01,200.44,5972.0,200.14,200.56,200.01,200.44,5972.0
2023-01-20 10:25:00,200.16,201.12,200.14,201.12,1736.0,200.16,201.12,200.14,201.12,1736.0
2023-01-20 10:30:00,201.04,201.26,200.61,200.61,1868.0,201.04,201.26,200.61,200.61,1868.0
2023-01-20 10:35:00,200.64,200.86,200.48,200.53,3616.0,200.64,200.86,200.48,200.53,3616.0
2023-01-20 10:40:00,200.3,200.67,200.3,200.6,2936.0,200.3,200.67,200.3,200.6,2936.0
2023-01-20 10:45:00,200.36,201.19,200.36,200.9,6062.0,200.36,201.19,200.36,200.9,6062.0
2023-01-20 10:50:00,200.78,201.08,200.78,201.03,1014.0,200.78,201.08,200.78,201.03,1014.0
2023-01-20 10:55:00,201.11,201.71,201.0,201.58,6052.0,201.11,201.71,201.0,201.58,6052.0
2023-01-20 11:00:00,201.63,202.43,201.62,202.33,4300.0,201.63,202.43,201.62,202.33,4300.0
2023-01-20 11:05:00,202.23,202.23,201.74,201.79,1720.0,202.23,202.23,201.74,201.79,1720.0
2023-01-20 11:10:00,201.83,202.15,201.8,201.88,2291.0,201.83,202.15,201.8,201.88,2291.0
2023-01-20 11:15:00,201.86,201.87,201.62,201.74,3706.0,201.86,201.87,201.62,201.74,3706.0
2023-01-20 11:20:00,201.86,201.88,201.59,201.82,9588.0,201.86,201.88,201.59,201.82,9588.0
2023-01-20 11:25:00,201.86,202.34,201.86,202.34,6156.0,201.86,202.34,201.86,202.34,6156.0
2023-01-20 11:30:00,202.34,202.5,202.34,202.44,11646.0,202.34,202.5,202.34,202.44,11646.0
2023-01-20 11:35:00,202.46,202.5,202.14,202.18,4241.0,202.46,202.5,202.14,202.18,4241.0
2023-01-20 11:40:00,202.2,202.26,202.09,202.17,5200.0,202.2,202.26,202.09,202.17,5200.0
2023-01-20 11:45:00,202.25,202.77,202.25,202.77,1922.0,202.25,202.77,202.25,202.77,1922.0
2023-01-20 11:50:00,202.69,202.71,202.48,202.48,5631.0,202.69,202.71,202.48,202.48,5631.0
2023-01-20 11:55:00,202.48,203.08,202.48,202.92,3731.0,202.48,203.08,202.48,202.92,3731.0
2023-01-20 12:00:00,203.06,203.36,203.03,203.23,5030.0,203.06,203.36,203.03,203.23,5030.0
2023-01-20 12:05:00,203.17,203.19,202.89,203.03,3207.0,203.17,203.19,202.89,203.03,3207.0
2023-01-20 12:10:00,202.93,202.93,202.61,202.63,4370.0,202.93,202.93,202.61,202.63,4370.0
2023-01-20 12:15:00,202.69,202.94,202.46,202.76,4173.0,202.69,202.94,202.46,202.76,4173.0
2023-01-20 12:20:00,202.71,202.97,202.7,202.9,2226.0,202.71,202.97,202.7,202.9,2226.0
2023-01-20 12:25:00,202.9,203.06,202.89,203.06,2482.0,202.9,203.06,202.89,203.06,2482.0
2023-01-20 12:30:00,202.87,203.07,202.87,203.07,400.0,202.87,203.07,202.87,203.07,400.0
2023-01-20 12:35:00,203.09,203.35,203.09,203.35,1704.0,203.09,203.35,203.09,203.35,1704.0
2023-01-20 12:40:00,203.27,203.43,203.12,203.12,5876.0,203.27,203.43,203.12,203.12,5876.0
2023-01-20 12:45:00,203.08,203.35,203.07,203.34,3081.0,203.08,203.35,203.07,203.34,3081.0
2023-01-20 12:50:00,203.34,203.56,203.33,203.46,2304.0,203.34,203.56,203.33,203.46,2304.0
2023-01-20 12:55:00,203.43,203.43,202.93,202.93,3902.0,203.43,203.43,202.93,202.93,3902.0
2023-01-20 13:00:00,203.0,203.17,202.8,202.87,7614.0,203.0,203.17,202.8,202.87,7614.0
2023-01-20 13:05:00,202.74,202.74,202.56,202.62,3026.0,202.74,202.74,202.56,202.62,3026.0
2023-01-20 13:10:00,202.59,202.79,202.4,202.79,2700.0,202.59,202.79,202.4,202.79,2700.0
2023-01-20 13:15:00,202.82,202.86,202.51,202.52,3794.0,202.82,202.86,202.51,202.52,3794.0
2023-01-20 13:20:00,202.48,202.96,202.47,202.96,1257.0,202.48,202.96,202.47,202.96,1257.0
2023-01-20 13:25:00,202.98,203.07,202.92,203.03,1956.0,202.98,203.07,202.92,203.03,1956.0
2023-01-20 13:30:00,203.05,203.41,203.05,203.38,1300.0,203.05,203.41,203.05,203.38,1300.0
2023-01-20 13:35:00,203.38,204.19,203.37,204.02,3421.0,203.38,204.19,203.37,204.02,3421.0
2023-01-20 13:40:00,204.08,204.09,203.95,204.09,3117.0,204.08,204.09,203.95,204.09,3117.0
2023-01-20 13:45:00,204.07,204.4,204.05,204.31,1200.0,204.07,204.4,204.05,204.31,1200.0
2023-01-20 13:50:00,204.38,204.46,203.92,204.02,10051.0,204.38,204.46,203.92,204.02,10051.0
2023-01-20 13:55:00,204.03,204.46,204.03,204.46,2017.0,204.03,204.46,204.03,204.46,2017.0
2023-01-20 14:00:00,204.44,204.63,204.41,204.63,4267.0,204.44,204.63,204.41,204.63,4267.0
2023-01-20 14:05:00,204.63,204.64,204.34,204.44,4638.0,204.63,204.64,204.34,204.44,4638.0
2023-01-20 14:10:00,204.44,204.79,204.43,204.73,2933.0,204.44,204.79,204.43,204.73,2933.0
2023-01-20 14:15:00,204.84,204.84,204.72,204.78,2160.0,204.84,204.84,204.72,204.78,2160.0
2023-01-20 14:20:00,204.73,204.9,204.71,204.85,4210.0,204.73,204.9,204.71,204.85,4210.0
2023-01-20 14:25:00,204.85,204.94,204.57,204.83,10544.0,204.85,204.94,204.57,204.83,10544.0
2023-01-20 14:30:00,204.92,205.22,204.92,205.09,5655.0,204.92,205.22,204.92,205.09,5655.0
2023-01-20 14:35:00,205.15,205.15,205.07,205.14,920.0,205.15,205.15,205.07,205.14,920.0
2023-01-20 14:40:00,205.14,205.14,204.96,205.03,4216.0,205.14,205.14,204.96,205.03,4216.0
2023-01-20 14:45:00,205.13,205.37,205.12,205.22,5984.0,205.13,205.37,205.12,205.22,5984.0
2023-01-20 14:50:00,205.24,205.24,204.96,205.14,3650.0,205.24,205.24,204.96,205.14,3650.0
2023-01-20 14:55:00,205.06,205.21,205.04,205.21,2258.0,205.06,205.21,205.04,205.21,2258.0
2023-01-20 15:00:00,205.25,205.62,205.2,205.53,5421.0,205.25,205.62,205.2,205.53,5421.0
2023-01-20 15:05:00,205.45,205.9,205.45,205.79,5989.0,205.45,205.9,205.45,205.79,5989.0
2023-01-20 15:10:00,205.95,206.37,205.92,206.37,4528.0,205.95,206.37,205.92,206.37,4528.0
2023-01-20 15:15:00,206.39,206.57,206.23,206.24,4912.0,206.39,206.57,206.23,206.24,4912.0
2023-01-20 15:20:00,206.27,206.27,205.71,205.85,3866.0,206.27,206.27,205.71,205.85,3866.0
2023-01-20 15:25:00,205.97,205.98,205.54,205.59,8590.0,205.97,205.98,205.54,205.59,8590.0
2023-01-20 15:30:00,205.62,206.07,205.62,206.0,9878.0,205.62,206.07,205.62,206.0,9878.0
2023-01-20 15:35:00,205.94,206.17,205.78,206.17,7143.0,205.94,206.17,205.78,206.17,7143.0
2023-01-20 15:40:00,206.17,206.34,206.07,206.17,9866.0,206.17,206.34,206.07,206.17,9866.0
2023-01-20 15:45:00,206.19,206.34,206.1,206.34,9804.0,206.19,206.34,206.1,206.34,9804.0
2023-01-20 15:50:00,206.23,206.73,205.93,206.55,33221.0,206.23,206.73,205.93,206.55,33221.0
2023-01-20 15:55:00,206.52,206.59,205.7,205.98,74683.0,206.52,206.59,205.7,205.98,74683.0
2023-01-23 09:30:00,206.06,206.46,205.22,205.49,15453.0,206.06,206.46,205.22,205.49,15453.0
2023-01-23 09:35:00,205.47,206.43,205.1,206.11,2950.0,205.47,206.43,205.1,206.11,2950.0
2023-01-23 09:40:00,206.11,207.24,206.04,206.71,4854.0,206.11,207.24,206.04,206.71,4854.0
2023-01-23 09:45:00,206.72,207.58,206.7,207.58,1796.0,206.72,207.58,206.7,207.58,1796.0
2023-01-23 09:50:00,207.7,207.84,207.37,207.62,4776.0,207.7,207.84,207.37,207.62,4776.0
2023-01-23 09:55:00,207.41,207.63,206.69,206.78,3900.0,207.41,207.63,206.69,206.78,3900.0
2023-01-23 10:00:00,207.0,207.82,206.98,207.55,12904.0,207.0,207.82,206.98,207.55,12904.0
2023-01-23 10:05:00,207.5,207.5,206.82,206.82,3001.0,207.5,207.5,206.82,206.82,3001.0
2023-01-23 10:10:00,206.86,207.13,206.61,206.71,4996.0,206.86,207.13,206.61,206.71,4996.0
2023-01-23 10:15:00,206.84,206.94,206.51,206.66,6612.0,206.84,206.94,206.51,206.66,6612.0
2023-01-23 10:20:00,206.67,207.77,206.66,207.76,9190.0,206.67,207.77,206.66,207.76,9190.0
2023-01-23 10:25:00,207.92,207.92,207.69,207.8,5699.0,207.92,207.92,207.69,207.8,5699.0
2023-01-23 10:30:00,207.8,208.55,207.8,208.27,15895.0,207.8,208.55,207.8,208.27,15895.0
2023-01-23 10:35:00,208.34,208.5,207.89,208.27,6841.0,208.34,208.5,207.89,208.27,6841.0
2023-01-23 10:40:00,208.29,208.55,208.26,208.54,3897.0,208.29,208.55,208.26,208.54,3897.0
2023-01-23 10:45:00,208.62,209.46,208.53,209.38,9677.0,208.62,209.46,208.53,209.38,9677.0
2023-01-23 10:50:00,209.3,209.52,208.95,209.05,9676.0,209.3,209.52,208.95,209.05,9676.0
2023-01-23 10:55:00,208.99,209.3,208.94,209.02,10875.0,208.99,209.3,208.94,209.02,10875.0
2023-01-23 11:00:00,209.02,209.71,209.02,209.52,11431.0,209.02,209.71,209.02,209.52,11431.0
2023-01-23 11:05:00,209.7,210.16,209.41,210.08,15122.0,209.7,210.16,209.41,210.08,15122.0
2023-01-23 11:10:00,210.08,210.81,210.07,210.62,16485.0,210.08,210.81,210.07,210.62,16485.0
2023-01-23 11:15:00,210.65,211.47,210.62,211.47,10282.0,210.65,211.47,210.62,211.47,10282.0
2023-01-23 11:20:00,211.45,211.63,211.17,211.37,7119.0,211.45,211.63,211.17,211.37,7119.0
2023-01-23 11:25:00,211.29,211.3,210.35,210.35,6023.0,211.29,211.3,210.35,210.35,6023.0
2023-01-23 11:30:00,210.36,210.61,210.22,210.26,14747.0,210.36,210.61,210.22,210.26,14747.0
2023-01-23 11:35:00,210.26,210.29,209.81,210.0,10737.0,210.26,210.29,209.81,210.0,10737.0
2023-01-23 11:40:00,210.03,210.26,209.94,210.1,5478.0,210.03,210.26,209.94,210.1,5478.0
2023-01-23 11:45:00,210.03,210.51,210.02,210.51,4358.0,210.03,210.51,210.02,210.51,4358.0
2023-01-23 11:50:00,210.42,210.61,210.13,210.34,4320.0,210.42,210.61,210.13,210.34,4320.0
2023-01-23 11:55:00,210.34,210.52,210.28,210.48,3586.0,210.34,210.52,210.28,210.48,3586.0
2023-01-23 12:00:00,210.39,210.48,210.24,210.39,5860.0,210.39,210.48,210.24,210.39,5860.0
2023-01-23 12:05:00,210.49,210.5,209.38,209.44,9045.0,210.49,210.5,209.38,209.44,9045.0
2023-01-23 12:10:00,209.45,209.54,209.05,209.06,7467.0,209.45,209.54,209.05,209.06,7467.0
2023-01-23 12:15:00,209.06,209.52,209.06,209.4,10267.0,209.06,209.52,209.06,209.4,10267.0
2023-01-23 12:20:00,209.47,209.62,209.33,209.62,5848.0,209.47,209.62,209.33,209.62,5848.0
2023-01-23 12:25:00,209.62,209.65,209.37,209.59,5453.0,209.62,209.65,209.37,209.59,5453.0
2023-01-23 12:30:00,209.58,209.69,209.43,209.47,1367.0,209.58,209.69,209.43,209.47,1367.0
2023-01-23 12:35:00,209.37,209.42,209.08,209.29,4001.0,209.37,209.42,209.08,209.29,4001.0
2023-01-23 12:40:00,209.19,209.38,209.15,209.38,3222.0,209.19,209.38,209.15,209.38,3222.0
2023-01-23 12:45:00,209.44,209.49,209.21,209.24,3161.0,209.44,209.49,209.21,209.24,3161.0
2023-01-23 12:50:00,209.26,209.51,209.04,209.45,3584.0,209.26,209.51,209.04,209.45,3584.0
2023-01-23 12:55:00,209.45,209.8,209.44,209.8,2915.0,209.45,209.8,209.44,209.8,2915.0
2023-01-23 13:00:00,209.69,210.08,209.69,210.07,1137.0,209.69,210.08,209.69,210.07,1137.0
2023-01-23 13:05:00,209.9,209.98,209.71,209.77,2200.0,209.9,209.98,209.71,209.77,2200.0
2023-01-23 13:10:00,209.81,209.94,209.53,209.77,2557.0,209.81,209.94,209.53,209.77,2557.0
2023-01-23 13:15:00,209.81,209.88,209.59,209.84,3257.0,209.81,209.88,209.59,209.84,3257.0
2023-01-23 13:20:00,210.12,210.29,210.0,210.13,4457.0,210.12,210.29,210.0,210.13,4457.0
2023-01-23 13:25:00,210.17,210.17,209.57,209.69,4646.0,210.17,210.17,209.57,209.69,4646.0
2023-01-23 13:30:00,209.78,209.88,209.51,209.67,5114.0,209.78,209.88,209.51,209.67,5114.0
2023-01-23 13:35:00,209.72,209.92,209.69,209.82,4609.0,209.72,209.92,209.69,209.82,4609.0
2023-01-23 13:40:00,209.82,209.98,209.72,209.98,2970.0,209.82,209.98,209.72,209.98,2970.0
2023-01-23 13:45:00,210.01,210.09,209.77,210.09,2342.0,210.01,210.09,209.77,210.09,2342.0
2023-01-23 13:50:00,210.08,210.34,209.64,209.64,4062.0,210.08,210.34,209.64,209.64,4062.0
2023-01-23 13:55:00,209.72,209.88,209.69,209.82,3637.0,209.72,209.88,209.69,209.82,3637.0
2023-01-23 14:00:00,209.55,209.55,209.1,209.22,2578.0,209.55,209.55,209.1,209.22,2578.0
2023-01-23 14:05:00,209.37,209.47,209.27,209.47,2061.0,209.37,209.47,209.27,209.47,2061.0
2023-01-23 14:10:00,209.5,209.62,209.32,209.46,4065.0,209.5,209.62,209.32,209.46,4065.0
2023-01-23 14:15:00,209.55,209.85,209.43,209.85,5790.0,209.55,209.85,209.43,209.85,5790.0
2023-01-23 14:20:00,209.95,210.37,209.94,210.28,13616.0,209.95,210.37,209.94,210.28,13616.0
2023-01-23 14:25:00,210.28,210.29,209.74,209.96,8673.0,210.28,210.29,209.74,209.96,8673.0
2023-01-23 14:30:00,210.08,210.23,209.9,209.9,2801.0,210.08,210.23,209.9,209.9,2801.0
2023-01-23 14:35:00,209.96,210.02,209.55,209.7,5339.0,209.96,210.02,209.55,209.7,5339.0
2023-01-23 14:40:00,209.69,209.91,209.65,209.87,2675.0,209.69,209.91,209.65,209.87,2675.0
2023-01-23 14:45:00,209.87,210.0,209.08,209.62,17530.0,209.87,210.0,209.08,209.62,17530.0
2023-01-23 14:50:00,209.5,209.56,209.16,209.33,7917.0,209.5,209.56,209.16,209.33,7917.0
2023-01-23 14:55:00,209.43,209.87,209.37,209.73,3643.0,209.43,209.87,209.37,209.73,3643.0
2023-01-23 15:00:00,209.73,209.92,209.53,209.76,4230.0,209.73,209.92,209.53,209.76,4230.0
2023-01-23 15:05:00,209.7,210.3,209.7,210.3,2700.0,209.7,210.3,209.7,210.3,2700.0
2023-01-23 15:10:00,210.11,210.57,210.01,210.43,4943.0,210.11,210.57,210.01,210.43,4943.0
2023-01-23 15:15:00,210.36,210.76,210.36,210.59,5042.0,210.36,210.76,210.36,210.59,5042.0
2023-01-23 15:20:00,210.53,210.72,210.4,210.49,7859.0,210.53,210.72,210.4,210.49,7859.0
2023-01-23 15:25:00,210.49,210.54,210.13,210.52,4424.0,210.49,210.54,210.13,210.52,4424.0
2023-01-23 15:30:00,210.6,210.69,210.31,210.51,5223.0,210.6,210.69,210.31,210.51,5223.0
2023-01-23 15:35:00,210.38,210.82,210.34,210.78,3948.0,210.38,210.82,210.34,210.78,3948.0
2023-01-23 15:40:00,210.64,210.64,210.29,210.53,5372.0,210.64,210.64,210.29,210.53,5372.0
2023-01-23 15:45:00,210.6,211.0,210.48,211.0,12165.0,210.6,211.0,210.48,211.0,12165.0
2023-01-23 15:50:00,211.05,211.32,210.98,211.21,18646.0,211.05,211.32,210.98,211.21,18646.0
2023-01-23 15:55:00,211.27,211.45,211.09,211.27,36600.0,211.27,211.45,211.09,211.27,36600.0
2023-01-24 09:30:00,209.65,210.23,206.87,209.95,20535.0,209.65,210.23,206.87,209.95,20535.0
2023-01-24 09:35:00,209.36,209.66,208.28,209.59,6483.0,209.36,209.66,208.28,209.59,6483.0
2023-01-24 09:40:00,209.75,210.17,209.37,209.53,7559.0,209.75,210.17,209.37,209.53,7559.0
2023-01-24 09:45:00,209.37,210.61,209.08,210.19,9198.0,209.37,210.61,209.08,210.19,9198.0
2023-01-24 09:50:00,210.47,210.47,210.1,210.11,3919.0,210.47,210.47,210.1,210.11,3919.0
2023-01-24 09:55:00,210.12,210.18,209.0,209.0,3296.0,210.12,210.18,209.0,209.0,3296.0
2023-01-24 10:00:00,208.98,208.99,208.26,208.4,4511.0,208.98,208.99,208.26,208.4,4511.0
2023-01-24 10:05:00,208.52,208.95,207.98,208.85,5389.0,208.52,208.95,207.98,208.85,5389.0
2023-01-24 10:10:00,208.84,209.53,208.84,209.53,11139.0,208.84,209.53,208.84,209.53,11139.0
2023-01-24 10:15:00,209.68,210.24,209.22,209.24,2538.0,209.68,210.24,209.22,209.24,2538.0
2023-01-24 10:20:00,209.46,209.61,208.57,208.63,3630.0,209.46,209.61,208.57,208.63,3630.0
2023-01-24 10:25:00,208.63,209.53,208.62,209.53,3152.0,208.63,209.53,208.62,209.53,3152.0
2023-01-24 10:30:00,209.48,209.68,209.16,209.36,3592.0,209.48,209.68,209.16,209.36,3592.0
2023-01-24 10:35:00,209.16,209.16,208.59,208.81,4679.0,209.16,209.16,208.59,208.81,4679.0
2023-01-24 10:40:00,208.71,209.73,208.7,209.73,1273.0,208.71,209.73,208.7,209.73,1273.0
2023-01-24 10:45:00,209.72,210.05,209.2,209.38,2955.0,209.72,210.05,209.2,209.38,2955.0
2023-01-24 10:50:00,209.34,209.36,209.05,209.36,3237.0,209.34,209.36,209.05,209.36,3237.0
2023-01-24 10:55:00,209.61,209.78,209.5,209.69,1384.0,209.61,209.78,209.5,209.69,1384.0
2023-01-24 11:00:00,209.53,209.87,209.38,209.81,2108.0,209.53,209.87,209.38,209.81,2108.0
2023-01-24 11:05:00,209.7,209.88,209.43,209.72,4696.0,209.7,209.88,209.43,209.72,4696.0
2023-01-24 11:10:00,209.7,209.79,209.16,209.28,3367.0,209.7,209.79,209.16,209.28,3367.0
2023-01-24 11:15:00,209.45,209.45,208.84,208.9,5600.0,209.45,209.45,208.84,208.9,5600.0
2023-01-24 11:20:00,208.8,209.27,208.55,209.27,5372.0,208.8,209.27,208.55,209.27,5372.0
2023-01-24 11:25:00,209.21,209.38,209.19,209.33,2738.0,209.21,209.38,209.19,209.33,2738.0
2023-01-24 11:30:00,209.28,209.28,208.74,208.74,3039.0,209.28,209.28,208.74,208.74,3039.0
2023-01-24 11:35:00,208.77,209.05,208.67,208.94,1403.0,208.77,209.05,208.67,208.94,1403.0
2023-01-24 11:40:00,209.26,209.26,208.71,208.74,4888.0,209.26,209.26,208.71,208.74,4888.0
2023-01-24 11:45:00,208.72,208.73,208.47,208.47,2516.0,208.72,208.73,208.47,208.47,2516.0
2023-01-24 11:50:00,208.46,208.49,208.37,208.42,1400.0,208.46,208.49,208.37,208.42,1400.0
2023-01-24 11:55:00,208.49,208.59,208.12,208.12,2061.0,208.49,208.59,208.12,208.12,2061.0
2023-01-24 12:00:00,208.07,208.1,207.71,208.1,3129.0,208.07,208.1,207.71,208.1,3129.0
2023-01-24 12:05:00,208.12,208.49,208.12,208.48,700.0,208.12,208.49,208.12,208.48,700.0
2023-01-24 12:10:00,208.56,208.73,208.44,208.73,1716.0,208.56,208.73,208.44,208.73,1716.0
2023-01-24 12:15:00,208.73,208.81,208.49,208.49,3139.0,208.73,208.81,208.49,208.49,3139.0
2023-01-24 12:20:00,208.58,208.59,208.38,208.41,3376.0,208.58,208.59,208.38,208.41,3376.0
2023-01-24 12:25:00,208.6,208.6,208.32,208.58,2252.0,208.6,208.6,208.32,208.58,2252.0
2023-01-24 12:30:00,208.41,208.41,208.09,208.09,1774.0,208.41,208.41,208.09,208.09,1774.0
2023-01-24 12:35:00,207.99,208.02,207.83,207.85,2565.0,207.99,208.02,207.83,207.85,2565.0
2023-01-24 12:40:00,207.8,207.81,207.62,207.65,2301.0,207.8,207.81,207.62,207.65,2301.0
2023-01-24 12:45:00,207.58,207.86,207.57,207.75,2167.0,207.58,207.86,207.57,207.75,2167.0
2023-01-24 12:50:00,207.78,207.78,207.58,207.75,2754.0,207.78,207.78,207.58,207.75,2754.0
2023-01-24 12:55:00,207.66,208.01,207.66,207.87,2239.0,207.66,208.01,207.66,207.87,2239.0
2023-01-24 13:00:00,208.02,208.5,207.88,207.88,3774.0,208.02,208.5,207.88,207.88,3774.0
2023-01-24 13:05:00,207.75,208.0,207.72,207.99,3329.0,207.75,208.0,207.72,207.99,3329.0
2023-01-24 13:10:00,207.93,208.4,207.93,208.29,2132.0,207.93,208.4,207.93,208.29,2132.0
2023-01-24 13:15:00,208.29,208.68,208.29,208.41,6550.0,208.29,208.68,208.29,208.41,6550.0
2023-01-24 13:20:00,208.44,208.49,208.27,208.3,800.0,208.44,208.49,208.27,208.3,800.0
2023-01-24 13:25:00,208.21,208.23,207.93,208.19,2614.0,208.21,208.23,207.93,208.19,2614.0
2023-01-24 13:30:00,208.23,208.38,208.14,208.22,6269.0,208.23,208.38,208.14,208.22,6269.0
2023-01-24 13:35:00,208.1,208.1,207.8,207.84,2500.0,208.1,208.1,207.8,207.84,2500.0
2023-01-24 13:40:00,207.76,208.04,207.76,207.91,2009.0,207.76,208.04,207.76,207.91,2009.0
2023-01-24 13:45:00,207.91,208.0,207.8,207.81,2166.0,207.91,208.0,207.8,207.81,2166.0
2023-01-24 13:50:00,207.77,207.89,207.67,207.67,4194.0,207.77,207.89,207.67,207.67,4194.0
2023-01-24 13:55:00,207.7,207.76,207.44,207.45,2337.0,207.7,207.76,207.44,207.45,2337.0
2023-01-24 14:00:00,207.45,207.45,206.89,207.16,3825.0,207.45,207.45,206.89,207.16,3825.0
2023-01-24 14:05:00,207.07,207.1,206.96,207.1,1553.0,207.07,207.1,206.96,207.1,1553.0
2023-01-24 14:10:00,207.21,207.37,207.1,207.1,4318.0,207.21,207.37,207.1,207.1,4318.0
2023-01-24 14:15:00,207.11,207.25,207.09,207.25,2101.0,207.11,207.25,207.09,207.25,2101.0
2023-01-24 14:20:00,207.26,207.35,207.21,207.33,2000.0,207.26,207.35,207.21,207.33,2000.0
2023-01-24 14:25:00,207.22,207.33,207.13,207.31,2744.0,207.22,207.33,207.13,207.31,2744.0
2023-01-24 14:30:00,207.28,207.37,207.22,207.36,1669.0,207.28,207.37,207.22,207.36,1669.0
2023-01-24 14:35:00,207.37,207.39,207.0,207.0,4289.0,207.37,207.39,207.0,207.0,4289.0
2023-01-24 14:40:00,207.07,207.07,206.84,207.04,1800.0,207.07,207.07,206.84,207.04,1800.0
2023-01-24 14:45:00,206.96,207.04,206.71,206.72,1917.0,206.96,207.04,206.71,206.72,1917.0
2023-01-24 14:50:00,206.56,206.56,206.25,206.38,3586.0,206.56,206.56,206.25,206.38,3586.0
2023-01-24 14:55:00,206.34,206.55,206.31,206.45,4358.0,206.34,206.55,206.31,206.45,4358.0
2023-01-24 15:00:00,206.46,206.46,206.08,206.08,7776.0,206.46,206.46,206.08,206.08,7776.0
2023-01-24 15:05:00,206.05,206.05,205.75,205.76,6604.0,206.05,206.05,205.75,205.76,6604.0
2023-01-24 15:10:00,205.78,205.78,205.23,205.23,8672.0,205.78,205.78,205.23,205.23,8672.0
2023-01-24 15:15:00,205.2,205.63,205.01,205.55,12599.0,205.2,205.63,205.01,205.55,12599.0
2023-01-24 15:20:00,205.55,205.85,205.18,205.84,6078.0,205.55,205.85,205.18,205.84,6078.0
2023-01-24 15:25:00,205.83,206.02,205.59,205.83,11664.0,205.83,206.02,205.59,205.83,11664.0
2023-01-24 15:30:00,205.8,205.8,204.95,204.95,12664.0,205.8,205.8,204.95,204.95,12664.0
2023-01-24 15:35:00,204.91,205.15,204.84,205.14,12824.0,204.91,205.15,204.84,205.14,12824.0
2023-01-24 15:40:00,205.16,205.29,204.92,205.22,10852.0,205.16,205.29,204.92,205.22,10852.0
2023-01-24 15:45:00,205.26,205.53,205.13,205.4,11190.0,205.26,205.53,205.13,205.4,11190.0
2023-01-24 15:50:00,205.48,206.29,205.48,205.99,23851.0,205.48,206.29,205.48,205.99,23851.0
2023-01-24 15:55:00,206.08,206.77,205.99,206.35,53653.0,206.08,206.77,205.99,206.35,53653.0
2023-01-25 09:30:00,202.0,202.16,200.31,201.07,27613.0,202.0,202.16,200.31,201.07,27613.0
2023-01-25 09:35:00,201.21,201.41,200.67,200.95,11451.0,201.21,201.41,200.67,200.95,11451.0
2023-01-25 09:40:00,200.83,202.31,199.79,199.79,9384.0,200.83,202.31,199.79,199.79,9384.0
2023-01-25 09:45:00,199.6,200.19,199.27,199.92,5198.0,199.6,200.19,199.27,199.92,5198.0
2023-01-25 09:50:00,200.1,201.07,200.1,200.41,6512.0,200.1,201.07,200.1,200.41,6512.0
2023-01-25 09:55:00,200.29,200.41,198.62,198.63,7600.0,200.29,200.41,198.62,198.63,7600.0
2023-01-25 10:00:00,198.38,199.11,198.01,198.9,6269.0,198.38,199.11,198.01,198.9,6269.0
2023-01-25 10:05:00,198.85,199.82,198.85,199.33,4691.0,198.85,199.82,198.85,199.33,4691.0
2023-01-25 10:10:00,199.18,199.59,199.08,199.17,15274.0,199.18,199.59,199.08,199.17,15274.0
2023-01-25 10:15:00,199.16,200.1,199.04,199.93,7026.0,199.16,200.1,199.04,199.93,7026.0
2023-01-25 10:20:00,199.87,199.93,199.49,199.77,8839.0,199.87,199.93,199.49,199.77,8839.0
2023-01-25 10:25:00,199.8,200.21,199.77,200.09,5747.0,199.8,200.21,199.77,200.09,5747.0
2023-01-25 10:30:00,200.13,200.33,199.42,199.42,10048.0,200.13,200.33,199.42,199.42,10048.0
2023-01-25 10:35:00,199.31,199.58,199.18,199.43,3222.0,199.31,199.58,199.18,199.43,3222.0
2023-01-25 10:40:00,199.34,199.68,199.34,199.56,3847.0,199.34,199.68,199.34,199.56,3847.0
2023-01-25 10:45:00,199.51,199.94,199.49,199.57,3569.0,199.51,199.94,199.49,199.57,3569.0
2023-01-25 10:50:00,199.33,199.71,199.26,199.71,3000.0,199.33,199.71,199.26,199.71,3000.0
2023-01-25 10:55:00,199.71,200.08,199.71,199.85,2323.0,199.71,200.08,199.71,199.85,2323.0
2023-01-25 11:00:00,199.84,200.04,199.76,200.03,3340.0,199.84,200.04,199.76,200.03,3340.0
2023-01-25 11:05:00,200.04,200.11,199.73,199.84,3341.0,200.04,200.11,199.73,199.84,3341.0
2023-01-25 11:10:00,199.98,200.46,199.9,200.39,23733.0,199.98,200.46,199.9,200.39,23733.0
2023-01-25 11:15:00,200.35,200.81,200.0,200.52,10281.0,200.35,200.81,200.0,200.52,10281.0
2023-01-25 11:20:00,200.58,201.46,200.58,201.11,5597.0,200.58,201.46,200.58,201.11,5597.0
2023-01-25 11:25:00,201.11,201.11,200.57,200.64,6216.0,201.11,201.11,200.57,200.64,6216.0
2023-01-25 11:30:00,200.75,201.11,200.7,201.09,3241.0,200.75,201.11,200.7,201.09,3241.0
2023-01-25 11:35:00,200.83,201.22,200.74,201.05,3712.0,200.83,201.22,200.74,201.05,3712.0
2023-01-25 11:40:00,201.08,201.11,200.46,200.54,1600.0,201.08,201.11,200.46,200.54,1600.0
2023-01-25 11:45:00,200.65,200.71,200.53,200.71,1900.0,200.65,200.71,200.53,200.71,1900.0
2023-01-25 11:50:00,200.71,201.41,200.54,201.41,3960.0,200.71,201.41,200.54,201.41,3960.0
2023-01-25 11:55:00,201.4,201.58,200.94,201.05,4400.0,201.4,201.58,200.94,201.05,4400.0
2023-01-25 12:00:00,200.97,201.26,200.97,201.13,1488.0,200.97,201.26,200.97,201.13,1488.0
2023-01-25 12:05:00,201.03,201.03,200.79,201.0,2511.0,201.03,201.03,200.79,201.0,2511.0
2023-01-25 12:10:00,200.93,201.09,200.91,201.03,2027.0,200.93,201.09,200.91,201.03,2027.0
2023-01-25 12:15:00,200.98,201.13,200.81,200.83,1618.0,200.98,201.13,200.81,200.83,1618.0
2023-01-25 12:20:00,200.84,200.91,200.64,200.9,3322.0,200.84,200.91,200.64,200.9,3322.0
2023-01-25 12:25:00,200.8,200.8,200.42,200.43,1500.0,200.8,200.8,200.42,200.43,1500.0
2023-01-25 12:30:00,200.5,200.57,200.41,200.46,4534.0,200.5,200.57,200.41,200.46,4534.0
2023-01-25 12:35:00,200.41,200.83,200.41,200.83,6700.0,200.41,200.83,200.41,200.83,6700.0
2023-01-25 12:40:00,200.82,200.98,200.82,200.83,3716.0,200.82,200.98,200.82,200.83,3716.0
2023-01-25 12:45:00,200.81,200.99,200.59,200.59,5059.0,200.81,200.99,200.59,200.59,5059.0
2023-01-25 12:50:00,200.71,200.79,200.4,200.4,4722.0,200.71,200.79,200.4,200.4,4722.0
2023-01-25 12:55:00,200.45,200.83,200.44,200.83,3221.0,200.45,200.83,200.44,200.83,3221.0
2023-01-25 13:00:00,200.66,201.18,200.58,200.99,7646.0,200.66,201.18,200.58,200.99,7646.0
2023-01-25 13:05:00,201.03,201.27,200.94,201.21,1782.0,201.03,201.27,200.94,201.21,1782.0
2023-01-25 13:10:00,201.2,201.36,200.98,201.3,15425.0,201.2,201.36,200.98,201.3,15425.0
2023-01-25 13:15:00,201.31,201.38,201.16,201.16,5801.0,201.31,201.38,201.16,201.16,5801.0
2023-01-25 13:20:00,201.1,201.58,201.08,201.46,5727.0,201.1,201.58,201.08,201.46,5727.0
2023-01-25 13:25:00,201.46,201.75,201.33,201.68,8304.0,201.46,201.75,201.33,201.68,8304.0
2023-01-25 13:30:00,201.77,201.78,201.46,201.47,2493.0,201.77,201.78,201.46,201.47,2493.0
2023-01-25 13:35:00,201.4,201.65,201.4,201.44,18297.0,201.4,201.65,201.4,201.44,18297.0
2023-01-25 13:40:00,201.38,201.76,201.37,201.51,2687.0,201.38,201.76,201.37,201.51,2687.0
2023-01-25 13:45:00,201.45,202.27,201.45,202.27,1912.0,201.45,202.27,201.45,202.27,1912.0
2023-01-25 13:50:00,202.28,202.4,202.14,202.15,2292.0,202.28,202.4,202.14,202.15,2292.0
2023-01-25 13:55:00,202.02,202.15,201.97,202.08,3300.0,202.02,202.15,201.97,202.08,3300.0
2023-01-25 14:00:00,202.17,202.22,201.81,202.09,2150.0,202.17,202.22,201.81,202.09,2150.0
2023-01-25 14:05:00,202.15,202.29,202.08,202.27,1282.0,202.15,202.29,202.08,202.27,1282.0
2023-01-25 14:10:00,202.35,202.94,202.32,202.67,4816.0,202.35,202.94,202.32,202.67,4816.0
2023-01-25 14:15:00,202.93,203.77,202.93,203.77,5888.0,202.93,203.77,202.93,203.77,5888.0
2023-01-25 14:20:00,203.81,203.81,203.3,203.36,4571.0,203.81,203.81,203.3,203.36,4571.0
2023-01-25 14:25:00,203.39,203.39,202.78,202.84,14003.0,203.39,203.39,202.78,202.84,14003.0
2023-01-25 14:30:00,202.8,203.0,202.42,202.42,4749.0,202.8,203.0,202.42,202.42,4749.0
2023-01-25 14:35:00,202.42,202.52,202.21,202.35,42892.0,202.42,202.52,202.21,202.35,42892.0
2023-01-25 14:40:00,202.45,202.78,202.35,202.35,11658.0,202.45,202.78,202.35,202.35,11658.0
2023-01-25 14:45:00,202.26,202.26,201.98,202.03,19152.0,202.26,202.26,201.98,202.03,19152.0
2023-01-25 14:50:00,202.03,202.64,202.03,202.49,10603.0,202.03,202.64,202.03,202.49,10603.0
2023-01-25 14:55:00,202.39,202.53,202.12,202.13,25712.0,202.39,202.53,202.12,202.13,25712.0
2023-01-25 15:00:00,202.14,203.15,202.14,203.15,8049.0,202.14,203.15,202.14,203.15,8049.0
2023-01-25 15:05:00,203.12,203.38,203.05,203.15,8750.0,203.12,203.38,203.05,203.15,8750.0
2023-01-25 15:10:00,203.19,203.29,202.79,202.79,13262.0,203.19,203.29,202.79,202.79,13262.0
2023-01-25 15:15:00,202.79,202.85,202.44,202.49,3900.0,202.79,202.85,202.44,202.49,3900.0
2023-01-25 15:20:00,202.43,202.43,202.28,202.28,4230.0,202.43,202.43,202.28,202.28,4230.0
2023-01-25 15:25:00,202.31,202.69,202.28,202.52,6603.0,202.31,202.69,202.28,202.52,6603.0
2023-01-25 15:30:00,202.45,202.55,201.94,201.94,30001.0,202.45,202.55,201.94,201.94,30001.0
2023-01-25 15:35:00,201.86,202.3,201.37,202.3,32503.0,201.86,202.3,201.37,202.3,32503.0
2023-01-25 15:40:00,202.28,202.38,201.96,202.07,9562.0,202.28,202.38,201.96,202.07,9562.0
2023-01-25 15:45:00,202.11,202.11,201.66,201.68,17458.0,202.11,202.11,201.66,201.68,17458.0
2023-01-25 15:50:00,201.74,201.89,201.4,201.64,57981.0,201.74,201.89,201.4,201.64,57981.0
2023-01-25 15:55:00,201.59,202.56,201.59,202.52,44319.0,201.59,202.56,201.59,202.52,44319.0
2023-01-26 09:30:00,206.27,207.47,206.27,206.68,17860.0,206.27,207.47,206.27,206.68,17860.0
2023-01-26 09:35:00,207.0,208.22,206.79,208.22,6167.0,207.0,208.22,206.79,208.22,6167.0
2023-01-26 09:40:00,208.33,208.33,206.48,206.64,4256.0,208.33,208.33,206.48,206.64,4256.0
2023-01-26 09:45:00,206.63,207.48,206.63,207.01,5809.0,206.63,207.48,206.63,207.01,5809.0
2023-01-26 09:50:00,206.66,206.88,206.39,206.39,3094.0,206.66,206.88,206.39,206.39,3094.0
2023-01-26 09:55:00,206.48,206.95,206.15,206.95,2219.0,206.48,206.95,206.15,206.95,2219.0
2023-01-26 10:00:00,206.82,207.29,206.3,206.91,5415.0,206.82,207.29,206.3,206.91,5415.0
2023-01-26 10:05:00,207.13,207.13,206.35,206.68,4290.0,207.13,207.13,206.35,206.68,4290.0
2023-01-26 10:10:00,206.89,207.99,206.88,207.99,4332.0,206.89,207.99,206.88,207.99,4332.0
2023-01-26 10:15:00,207.93,208.58,207.89,208.4,4662.0,207.93,208.58,207.89,208.4,4662.0
2023-01-26 10:20:00,208.56,208.9,208.2,208.89,3215.0,208.56,208.9,208.2,208.89,3215.0
2023-01-26 10:25:00,208.87,208.94,208.11,208.4,4460.0,208.87,208.94,208.11,208.4,4460.0
2023-01-26 10:30:00,208.09,208.63,207.84,208.48,2136.0,208.09,208.63,207.84,208.48,2136.0
2023-01-26 10:35:00,208.63,208.63,207.26,207.26,1942.0,208.63,208.63,207.26,207.26,1942.0
2023-01-26 10:40:00,207.28,207.84,207.28,207.76,2277.0,207.28,207.84,207.28,207.76,2277.0
2023-01-26 10:45:00,207.51,208.12,207.32,207.86,2917.0,207.51,208.12,207.32,207.86,2917.0
2023-01-26 10:50:00,207.85,207.85,206.56,206.56,2150.0,207.85,207.85,206.56,206.56,2150.0
2023-01-26 10:55:00,206.46,206.56,205.89,206.08,2616.0,206.46,206.56,205.89,206.08,2616.0
2023-01-26 11:00:00,206.01,206.69,205.99,206.69,1411.0,206.01,206.69,205.99,206.69,1411.0
2023-01-26 11:05:00,206.74,206.74,206.05,206.21,1883.0,206.74,206.74,206.05,206.21,1883.0
2023-01-26 11:10:00,206.14,206.55,205.91,206.54,1953.0,206.14,206.55,205.91,206.54,1953.0
2023-01-26 11:15:00,206.56,207.05,206.53,206.71,3415.0,206.56,207.05,206.53,206.71,3415.0
2023-01-26 11:20:00,206.57,206.57,206.04,206.04,1000.0,206.57,206.57,206.04,206.04,1000.0
2023-01-26 11:25:00,205.77,206.47,205.77,206.39,1228.0,205.77,206.47,205.77,206.39,1228.0
2023-01-26 11:30:00,206.28,206.53,206.15,206.25,2131.0,206.28,206.53,206.15,206.25,2131.0
2023-01-26 11:35:00,206.32,206.38,205.97,205.98,2652.0,206.32,206.38,205.97,205.98,2652.0
2023-01-26 11:40:00,206.06,206.53,206.06,206.53,1300.0,206.06,206.53,206.06,206.53,1300.0
2023-01-26 11:45:00,206.52,206.52,206.29,206.38,925.0,206.52,206.52,206.29,206.38,925.0
2023-01-26 11:50:00,206.29,206.45,206.28,206.31,984.0,206.29,206.45,206.28,206.31,984.0
2023-01-26 11:55:00,206.22,206.65,205.96,206.58,4451.0,206.22,206.65,205.96,206.58,4451.0
2023-01-26 12:00:00,206.48,206.95,206.43,206.84,2055.0,206.48,206.95,206.43,206.84,2055.0
2023-01-26 12:05:00,206.72,207.24,206.71,207.2,6475.0,206.72,207.24,206.71,207.2,6475.0
2023-01-26 12:10:00,207.22,207.5,207.18,207.18,2857.0,207.22,207.5,207.18,207.18,2857.0
2023-01-26 12:15:00,207.19,207.37,206.84,206.99,4193.0,207.19,207.37,206.84,206.99,4193.0
2023-01-26 12:20:00,207.1,207.21,206.84,207.11,4936.0,207.1,207.21,206.84,207.11,4936.0
2023-01-26 12:25:00,207.17,207.38,207.02,207.38,3540.0,207.17,207.38,207.02,207.38,3540.0
2023-01-26 12:30:00,207.28,207.63,207.26,207.45,2931.0,207.28,207.63,207.26,207.45,2931.0
2023-01-26 12:35:00,207.41,207.63,207.4,207.49,3646.0,207.41,207.63,207.4,207.49,3646.0
2023-01-26 12:40:00,207.46,207.79,207.2,207.2,9315.0,207.46,207.79,207.2,207.2,9315.0
2023-01-26 12:45:00,207.17,207.29,206.86,206.91,4496.0,207.17,207.29,206.86,206.91,4496.0
2023-01-26 12:50:00,206.91,207.59,206.91,207.53,1500.0,206.91,207.59,206.91,207.53,1500.0
2023-01-26 12:55:00,207.62,207.62,207.43,207.45,2335.0,207.62,207.62,207.43,207.45,2335.0
2023-01-26 13:00:00,207.53,207.66,207.39,207.53,3145.0,207.53,207.66,207.39,207.53,3145.0
2023-01-26 13:05:00,207.44,207.52,206.69,206.91,2400.0,207.44,207.52,206.69,206.91,2400.0
2023-01-26 13:10:00,207.0,207.19,207.0,207.19,1640.0,207.0,207.19,207.0,207.19,1640.0
2023-01-26 13:15:00,207.07,207.22,206.97,206.98,10113.0,207.07,207.22,206.97,206.98,10113.0
2023-01-26 13:20:00,206.96,207.26,206.96,207.23,2000.0,206.96,207.26,206.96,207.23,2000.0
2023-01-26 13:25:00,207.33,207.44,207.27,207.36,1200.0,207.33,207.44,207.27,207.36,1200.0
2023-01-26 13:30:00,207.36,207.71,207.34,207.6,3700.0,207.36,207.71,207.34,207.6,3700.0
2023-01-26 13:35:00,207.55,208.22,207.51,208.22,2836.0,207.55,208.22,207.51,208.22,2836.0
2023-01-26 13:40:00,208.19,208.19,207.99,207.99,2200.0,208.19,208.19,207.99,207.99,2200.0
2023-01-26 13:45:00,208.09,208.4,208.09,208.16,2001.0,208.09,208.4,208.09,208.16,2001.0
2023-01-26 13:50:00,208.08,208.08,207.79,207.79,1700.0,208.08,208.08,207.79,207.79,1700.0
2023-01-26 13:55:00,207.83,207.9,207.65,207.67,2587.0,207.83,207.9,207.65,207.67,2587.0
2023-01-26 14:00:00,207.69,207.69,207.49,207.62,2300.0,207.69,207.69,207.49,207.62,2300.0
2023-01-26 14:05:00,207.62,208.1,207.62,208.02,1407.0,207.62,208.1,207.62,208.02,1407.0
2023-01-26 14:10:00,207.97,208.13,207.92,207.93,2304.0,207.97,208.13,207.92,207.93,2304.0
2023-01-26 14:15:00,207.74,208.09,207.68,208.09,2066.0,207.74,208.09,207.68,208.09,2066.0
2023-01-26 14:20:00,208.23,208.3,208.16,208.26,2212.0,208.23,208.3,208.16,208.26,2212.0
2023-01-26 14:25:00,208.18,208.22,207.83,208.06,1500.0,208.18,208.22,207.83,208.06,1500.0
2023-01-26 14:30:00,208.12,208.31,208.09,208.28,1788.0,208.12,208.31,208.09,208.28,1788.0
2023-01-26 14:35:00,208.22,208.45,208.12,208.16,3550.0,208.22,208.45,208.12,208.16,3550.0
2023-01-26 14:40:00,208.14,208.42,208.13,208.29,3183.0,208.14,208.42,208.13,208.29,3183.0
2023-01-26 14:45:00,208.29,208.44,208.15,208.16,3686.0,208.29,208.44,208.15,208.16,3686.0
2023-01-26 14:50:00,208.14,208.14,207.87,207.89,2200.0,208.14,208.14,207.87,207.89,2200.0
2023-01-26 14:55:00,207.98,208.12,207.93,208.12,2099.0,207.98,208.12,207.93,208.12,2099.0
2023-01-26 15:00:00,208.1,208.15,207.7,208.03,3602.0,208.1,208.15,207.7,208.03,3602.0
2023-01-26 15:05:00,208.03,208.08,207.77,208.04,2300.0,208.03,208.08,207.77,208.04,2300.0
2023-01-26 15:10:00,208.0,208.19,207.95,208.19,3743.0,208.0,208.19,207.95,208.19,3743.0
2023-01-26 15:15:00,208.2,208.54,208.2,208.54,2339.0,208.2,208.54,208.2,208.54,2339.0
2023-01-26 15:20:00,208.59,208.88,208.57,208.86,4454.0,208.59,208.88,208.57,208.86,4454.0
2023-01-26 15:25:00,208.85,209.2,208.85,209.03,6745.0,208.85,209.2,208.85,209.03,6745.0
2023-01-26 15:30:00,209.03,209.24,208.89,208.97,5928.0,209.03,209.24,208.89,208.97,5928.0
2023-01-26 15:35:00,209.02,209.02,208.71,208.8,7363.0,209.02,209.02,208.71,208.8,7363.0
2023-01-26 15:40:00,208.72,208.93,208.72,208.9,4917.0,208.72,208.93,208.72,208.9,4917.0
2023-01-26 15:45:00,208.83,208.96,208.6,208.77,12997.0,208.83,208.96,208.6,208.77,12997.0
2023-01-26 15:50:00,208.74,208.92,208.52,208.66,21347.0,208.74,208.92,208.52,208.66,21347.0
2023-01-26 15:55:00,208.55,208.64,208.14,208.5,83522.0,208.55,208.64,208.14,208.5,83522.0
2023-01-27 09:30:00,206.33,206.99,206.0,206.83,10028.0,206.33,206.99,206.0,206.83,10028.0
2023-01-27 09:35:00,207.72,207.96,207.3,207.59,3558.0,207.72,207.96,207.3,207.59,3558.0
2023-01-27 09:40:00,207.38,207.66,207.08,207.66,3500.0,207.38,207.66,207.08,207.66,3500.0
2023-01-27 09:45:00,207.68,207.91,207.14,207.73,3630.0,207.68,207.91,207.14,207.73,3630.0
2023-01-27 09:50:00,207.56,207.85,207.4,207.85,4790.0,207.56,207.85,207.4,207.85,4790.0
2023-01-27 09:55:00,207.86,208.32,207.7,207.97,3321.0,207.86,208.32,207.7,207.97,3321.0
2023-01-27 10:00:00,208.39,209.08,207.77,209.08,3592.0,208.39,209.08,207.77,209.08,3592.0
2023-01-27 10:05:00,208.94,209.49,208.88,209.26,1800.0,208.94,209.49,208.88,209.26,1800.0
2023-01-27 10:10:00,209.47,209.65,209.16,209.4,3418.0,209.47,209.65,209.16,209.4,3418.0
2023-01-27 10:15:00,209.28,209.55,208.93,208.94,2398.0,209.28,209.55,208.93,208.94,2398.0
2023-01-27 10:20:00,208.86,208.9,208.41,208.6,1970.0,208.86,208.9,208.41,208.6,1970.0
2023-01-27 10:25:00,208.84,209.22,208.6,209.2,3431.0,208.84,209.22,208.6,209.2,3431.0
2023-01-27 10:30:00,209.37,209.39,208.77,208.8,2876.0,209.37,209.39,208.77,208.8,2876.0
2023-01-27 10:35:00,208.7,209.4,208.64,209.26,3970.0,208.7,209.4,208.64,209.26,3970.0
2023-01-27 10:40:00,209.12,209.29,209.0,209.22,2287.0,209.12,209.29,209.0,209.22,2287.0
2023-01-27 10:45:00,209.25,209.25,208.43,208.86,5131.0,209.25,209.25,208.43,208.86,5131.0
2023-01-27 10:50:00,208.77,208.98,208.43,208.43,11314.0,208.77,208.98,208.43,208.43,11314.0
2023-01-27 10:55:00,208.35,208.86,208.06,208.77,5700.0,208.35,208.86,208.06,208.77,5700.0
2023-01-27 11:00:00,208.68,208.68,208.13,208.56,4059.0,208.68,208.68,208.13,208.56,4059.0
2023-01-27 11:05:00,208.49,208.87,208.05,208.4,5487.0,208.49,208.87,208.05,208.4,5487.0
2023-01-27 11:10:00,208.32,208.57,208.26,208.42,3046.0,208.32,208.57,208.26,208.42,3046.0
2023-01-27 11:15:00,208.46,209.17,208.46,209.17,2299.0,208.46,209.17,208.46,209.17,2299.0
2023-01-27 11:20:00,209.24,209.65,209.24,209.51,1632.0,209.24,209.65,209.24,209.51,1632.0
2023-01-27 11:25:00,209.62,209.62,209.4,209.56,2394.0,209.62,209.62,209.4,209.56,2394.0
2023-01-27 11:30:00,209.68,209.72,209.49,209.65,3757.0,209.68,209.72,209.49,209.65,3757.0
2023-01-27 11:35:00,209.66,209.73,209.48,209.51,3574.0,209.66,209.73,209.48,209.51,3574.0
2023-01-27 11:40:00,209.56,209.72,209.51,209.53,4000.0,209.56,209.72,209.51,209.53,4000.0
2023-01-27 11:45:00,209.51,209.52,209.36,209.41,2612.0,209.51,209.52,209.36,209.41,2612.0
2023-01-27 11:50:00,209.39,209.66,209.36,209.63,6513.0,209.39,209.66,209.36,209.63,6513.0
2023-01-27 11:55:00,209.58,209.64,209.52,209.52,2078.0,209.58,209.64,209.52,209.52,2078.0
2023-01-27 12:00:00,209.54,209.73,209.44,209.47,4793.0,209.54,209.73,209.44,209.47,4793.0
2023-01-27 12:05:00,209.28,209.52,209.21,209.52,1188.0,209.28,209.52,209.21,209.52,1188.0
2023-01-27 12:10:00,209.53,209.84,209.53,209.84,4154.0,209.53,209.84,209.53,209.84,4154.0
2023-01-27 12:15:00,209.92,210.09,209.82,209.89,6005.0,209.92,210.09,209.82,209.89,6005.0
2023-01-27 12:20:00,209.89,210.07,209.71,209.79,5798.0,209.89,210.07,209.71,209.79,5798.0
2023-01-27 12:25:00,209.79,209.84,209.39,209.46,13926.0,209.79,209.84,209.39,209.46,13926.0
2023-01-27 12:30:00,209.46,209.48,209.28,209.39,25426.0,209.46,209.48,209.28,209.39,25426.0
2023-01-27 12:35:00,209.39,209.39,209.08,209.08,42591.0,209.39,209.39,209.08,209.08,42591.0
2023-01-27 12:40:00,209.16,209.68,208.89,208.89,22852.0,209.16,209.68,208.89,208.89,22852.0
2023-01-27 12:45:00,208.81,208.99,208.66,208.94,2935.0,208.81,208.99,208.66,208.94,2935.0
2023-01-27 12:50:00,208.94,209.28,208.77,209.28,5394.0,208.94,209.28,208.77,209.28,5394.0
2023-01-27 12:55:00,209.1,209.36,209.1,209.24,1665.0,209.1,209.36,209.1,209.24,1665.0
2023-01-27 13:00:00,209.26,209.28,208.89,209.0,2591.0,209.26,209.28,208.89,209.0,2591.0
2023-01-27 13:05:00,209.04,209.06,209.01,209.01,696.0,209.04,209.06,209.01,209.01,696.0
2023-01-27 13:10:00,208.93,209.09,208.93,209.09,1563.0,208.93,209.09,208.93,209.09,1563.0
2023-01-27 13:15:00,209.09,209.21,208.9,209.2,2374.0,209.09,209.21,208.9,209.2,2374.0
2023-01-27 13:20:00,209.11,209.3,209.03,209.24,5241.0,209.11,209.3,209.03,209.24,5241.0
2023-01-27 13:25:00,209.39,209.56,209.39,209.56,1367.0,209.39,209.56,209.39,209.56,1367.0
2023-01-27 13:30:00,209.58,210.05,209.58,210.02,6086.0,209.58,210.05,209.58,210.02,6086.0
2023-01-27 13:35:00,210.0,210.29,209.94,210.18,6043.0,210.0,210.29,209.94,210.18,6043.0
2023-01-27 13:40:00,210.24,210.3,210.02,210.24,7864.0,210.24,210.3,210.02,210.24,7864.0
2023-01-27 13:45:00,210.24,210.3,210.14,210.3,8982.0,210.24,210.3,210.14,210.3,8982.0
2023-01-27 13:50:00,210.25,210.55,210.05,210.55,5661.0,210.25,210.55,210.05,210.55,5661.0
2023-01-27 13:55:00,210.61,211.06,210.5,211.04,10627.0,210.61,211.06,210.5,211.04,10627.0
2023-01-27 14:00:00,211.12,211.62,211.12,211.27,4738.0,211.12,211.62,211.12,211.27,4738.0
2023-01-27 14:05:00,211.4,211.62,210.88,210.88,10084.0,211.4,211.62,210.88,210.88,10084.0
2023-01-27 14:10:00,210.98,210.98,210.67,210.68,7371.0,210.98,210.98,210.67,210.68,7371.0
2023-01-27 14:15:00,210.78,210.86,210.59,210.62,8961.0,210.78,210.86,210.59,210.62,8961.0
2023-01-27 14:20:00,210.66,210.7,210.5,210.7,4439.0,210.66,210.7,210.5,210.7,4439.0
2023-01-27 14:25:00,210.72,210.74,210.56,210.56,2807.0,210.72,210.74,210.56,210.56,2807.0
2023-01-27 14:30:00,210.64,210.75,210.52,210.71,7135.0,210.64,210.75,210.52,210.71,7135.0
2023-01-27 14:35:00,210.8,210.8,210.66,210.74,9083.0,210.8,210.8,210.66,210.74,9083.0
2023-01-27 14:40:00,210.67,210.8,210.65,210.65,8812.0,210.67,210.8,210.65,210.65,8812.0
2023-01-27 14:45:00,210.7,210.85,210.7,210.78,7592.0,210.7,210.85,210.7,210.78,7592.0
2023-01-27 14:50:00,210.74,210.75,210.54,210.65,10433.0,210.74,210.75,210.54,210.65,10433.0
2023-01-27 14:55:00,210.72,210.82,210.69,210.82,5429.0,210.72,210.82,210.69,210.82,5429.0
2023-01-27 15:00:00,210.81,211.23,210.76,211.21,19625.0,210.81,211.23,210.76,211.21,19625.0
2023-01-27 15:05:00,211.25,212.17,211.25,212.16,10695.0,211.25,212.17,211.25,212.16,10695.0
2023-01-27 15:10:00,212.29,212.5,211.15,211.23,42773.0,212.29,212.5,211.15,211.23,42773.0
2023-01-27 15:15:00,211.23,211.47,210.94,211.47,10217.0,211.23,211.47,210.94,211.47,10217.0
2023-01-27 15:20:00,211.47,211.52,211.16,211.51,7836.0,211.47,211.52,211.16,211.51,7836.0
2023-01-27 15:25:00,211.47,211.63,211.26,211.59,16485.0,211.47,211.63,211.26,211.59,16485.0
2023-01-27 15:30:00,211.67,212.38,211.61,212.16,14570.0,211.67,212.38,211.61,212.16,14570.0
2023-01-27 15:35:00,212.11,212.24,211.92,211.96,10830.0,212.11,212.24,211.92,211.96,10830.0
2023-01-27 15:40:00,211.99,212.3,211.91,212.01,13585.0,211.99,212.3,211.91,212.01,13585.0
2023-01-27 15:45:00,211.98,212.0,211.67,211.71,20426.0,211.98,212.0,211.67,211.71,20426.0
2023-01-27 15:50:00,211.74,211.82,210.79,211.07,54227.0,211.74,211.82,210.79,211.07,54227.0
2023-01-27 15:55:00,211.07,211.09,210.63,210.84,97929.0,211.07,211.09,210.63,210.84,97929.0
2023-01-30 09:30:00,207.07,207.8,206.8,207.49,13932.0,207.07,207.8,206.8,207.49,13932.0
2023-01-30 09:35:00,207.98,208.67,207.67,208.66,5733.0,207.98,208.67,207.67,208.66,5733.0
2023-01-30 09:40:00,208.61,208.61,207.84,208.4,4625.0,208.61,208.61,207.84,208.4,4625.0
2023-01-30 09:45:00,209.09,209.09,208.11,208.58,3812.0,209.09,209.09,208.11,208.58,3812.0
2023-01-30 09:50:00,208.53,209.44,208.42,208.89,2131.0,208.53,209.44,208.42,208.89,2131.0
2023-01-30 09:55:00,207.96,209.28,207.91,209.06,5329.0,207.96,209.28,207.91,209.06,5329.0
2023-01-30 10:00:00,209.4,209.64,208.77,209.33,6583.0,209.4,209.64,208.77,209.33,6583.0
2023-01-30 10:05:00,209.67,209.9,209.28,209.56,4225.0,209.67,209.9,209.28,209.56,4225.0
2023-01-30 10:10:00,209.62,210.04,209.19,209.23,8433.0,209.62,210.04,209.19,209.23,8433.0
2023-01-30 10:15:00,209.3,209.3,208.68,208.98,3849.0,209.3,209.3,208.68,208.98,3849.0
2023-01-30 10:20:00,209.09,209.47,209.08,209.39,11903.0,209.09,209.47,209.08,209.39,11903.0
2023-01-30 10:25:00,209.15,209.47,208.45,208.7,11356.0,209.15,209.47,208.45,208.7,11356.0
2023-01-30 10:30:00,208.9,209.15,208.54,208.55,5292.0,208.9,209.15,208.54,208.55,5292.0
2023-01-30 10:35:00,208.55,208.55,208.07,208.09,4340.0,208.55,208.55,208.07,208.09,4340.0
2023-01-30 10:40:00,208.0,208.06,207.67,207.91,4047.0,208.0,208.06,207.67,207.91,4047.0
2023-01-30 10:45:00,207.98,208.23,207.84,208.11,4119.0,207.98,208.23,207.84,208.11,4119.0
2023-01-30 10:50:00,208.21,208.68,208.16,208.68,4878.0,208.21,208.68,208.16,208.68,4878.0
2023-01-30 10:55:00,208.72,209.05,208.7,209.05,1400.0,208.72,209.05,208.7,209.05,1400.0
2023-01-30 11:00:00,208.94,208.95,208.67,208.81,1920.0,208.94,208.95,208.67,208.81,1920.0
2023-01-30 11:05:00,208.81,209.06,208.81,208.86,2785.0,208.81,209.06,208.81,208.86,2785.0
2023-01-30 11:10:00,208.99,209.49,208.99,209.24,2300.0,208.99,209.49,208.99,209.24,2300.0
2023-01-30 11:15:00,209.4,209.67,209.07,209.38,9241.0,209.4,209.67,209.07,209.38,9241.0
2023-01-30 11:20:00,209.46,209.47,209.22,209.33,7228.0,209.46,209.47,209.22,209.33,7228.0
2023-01-30 11:25:00,209.22,210.03,208.87,210.03,5328.0,209.22,210.03,208.87,210.03,5328.0
2023-01-30 11:30:00,210.08,210.24,209.67,209.83,4378.0,210.08,210.24,209.67,209.83,4378.0
2023-01-30 11:35:00,209.75,209.91,209.49,209.56,3615.0,209.75,209.91,209.49,209.56,3615.0
2023-01-30 11:40:00,209.54,209.97,209.53,209.73,8639.0,209.54,209.97,209.53,209.73,8639.0
2023-01-30 11:45:00,209.72,209.78,209.45,209.46,4875.0,209.72,209.78,209.45,209.46,4875.0
2023-01-30 11:50:00,209.49,209.73,209.09,209.09,7932.0,209.49,209.73,209.09,209.09,7932.0
2023-01-30 11:55:00,208.94,209.42,208.79,209.42,2897.0,208.94,209.42,208.79,209.42,2897.0
2023-01-30 12:00:00,209.57,209.72,209.34,209.54,4716.0,209.57,209.72,209.34,209.54,4716.0
2023-01-30 12:05:00,209.66,209.92,209.54,209.67,4842.0,209.66,209.92,209.54,209.67,4842.0
2023-01-30 12:10:00,209.92,210.12,209.64,210.12,2413.0,209.92,210.12,209.64,210.12,2413.0
2023-01-30 12:15:00,210.06,210.15,209.69,209.79,3379.0,210.06,210.15,209.69,209.79,3379.0
2023-01-30 12:20:00,209.66,210.08,209.58,210.02,1700.0,209.66,210.08,209.58,210.02,1700.0
2023-01-30 12:25:00,210.11,210.37,209.5,210.37,2783.0,210.11,210.37,209.5,210.37,2783.0
2023-01-30 12:30:00,210.41,210.53,210.07,210.15,4206.0,210.41,210.53,210.07,210.15,4206.0
2023-01-30 12:35:00,210.06,210.45,210.06,210.1,8678.0,210.06,210.45,210.06,210.1,8678.0
2023-01-30 12:40:00,210.23,210.24,210.0,210.13,2350.0,210.23,210.24,210.0,210.13,2350.0
2023-01-30 12:45:00,210.12,210.12,209.58,209.59,1572.0,210.12,210.12,209.58,209.59,1572.0
2023-01-30 12:50:00,209.54,210.0,209.27,210.0,5303.0,209.54,210.0,209.27,210.0,5303.0
2023-01-30 12:55:00,210.02,210.05,209.66,209.77,2670.0,210.02,210.05,209.66,209.77,2670.0
2023-01-30 13:00:00,209.68,209.73,209.35,209.62,3787.0,209.68,209.73,209.35,209.62,3787.0
2023-01-30 13:05:00,209.79,210.09,209.79,209.96,1800.0,209.79,210.09,209.79,209.96,1800.0
2023-01-30 13:10:00,210.03,210.05,209.81,209.81,1659.0,210.03,210.05,209.81,209.81,1659.0
2023-01-30 13:15:00,209.9,210.59,209.9,210.59,1639.0,209.9,210.59,209.9,210.59,1639.0
2023-01-30 13:20:00,210.58,210.59,210.43,210.46,2738.0,210.58,210.59,210.43,210.46,2738.0
2023-01-30 13:25:00,210.56,210.56,210.18,210.25,2085.0,210.56,210.56,210.18,210.25,2085.0
2023-01-30 13:30:00,210.12,210.25,209.88,210.17,3137.0,210.12,210.25,209.88,210.17,3137.0
2023-01-30 13:35:00,209.99,210.08,209.78,209.99,2631.0,209.99,210.08,209.78,209.99,2631.0
2023-01-30 13:40:00,210.0,210.1,209.78,209.87,1823.0,210.0,210.1,209.78,209.87,1823.0
2023-01-30 13:45:00,209.92,210.15,209.79,210.15,2279.0,209.92,210.15,209.79,210.15,2279.0
2023-01-30 13:50:00,210.09,210.12,209.94,209.99,2009.0,210.09,210.12,209.94,209.99,2009.0
2023-01-30 13:55:00,209.99,210.25,209.86,210.14,2625.0,209.99,210.25,209.86,210.14,2625.0
2023-01-30 14:00:00,210.25,210.25,210.07,210.25,1715.0,210.25,210.25,210.07,210.25,1715.0
2023-01-30 14:05:00,210.12,210.3,210.07,210.07,1007.0,210.12,210.3,210.07,210.07,1007.0
2023-01-30 14:10:00,210.11,210.2,209.99,210.15,2307.0,210.11,210.2,209.99,210.15,2307.0
2023-01-30 14:15:00,210.24,210.24,209.94,209.94,1716.0,210.24,210.24,209.94,209.94,1716.0
2023-01-30 14:20:00,209.89,210.2,209.82,210.14,5509.0,209.89,210.2,209.82,210.14,5509.0
2023-01-30 14:25:00,210.12,210.12,209.85,209.89,3576.0,210.12,210.12,209.85,209.89,3576.0
2023-01-30 14:30:00,209.87,210.24,209.82,210.23,4563.0,209.87,210.24,209.82,210.23,4563.0
2023-01-30 14:35:00,210.13,210.39,210.08,210.26,5178.0,210.13,210.39,210.08,210.26,5178.0
2023-01-30 14:40:00,210.26,210.38,210.07,210.38,6234.0,210.26,210.38,210.07,210.38,6234.0
2023-01-30 14:45:00,210.29,210.38,209.81,209.86,2475.0,210.29,210.38,209.81,209.86,2475.0
2023-01-30 14:50:00,209.83,209.9,209.72,209.86,5555.0,209.83,209.9,209.72,209.86,5555.0
2023-01-30 14:55:00,209.81,210.21,209.72,210.21,2001.0,209.81,210.21,209.72,210.21,2001.0
2023-01-30 15:00:00,210.15,210.6,210.08,210.6,1821.0,210.15,210.6,210.08,210.6,1821.0
2023-01-30 15:05:00,210.48,210.53,209.82,209.82,5212.0,210.48,210.53,209.82,209.82,5212.0
2023-01-30 15:10:00,209.81,210.03,209.81,209.85,2984.0,209.81,210.03,209.81,209.85,2984.0
2023-01-30 15:15:00,209.79,209.86,209.62,209.83,5257.0,209.79,209.86,209.62,209.83,5257.0
2023-01-30 15:20:00,209.87,209.87,209.5,209.51,3530.0,209.87,209.87,209.5,209.51,3530.0
2023-01-30 15:25:00,209.54,209.8,209.44,209.78,5537.0,209.54,209.8,209.44,209.78,5537.0
2023-01-30 15:30:00,209.66,210.25,209.63,210.12,4988.0,209.66,210.25,209.63,210.12,4988.0
2023-01-30 15:35:00,210.08,210.43,210.05,210.35,8274.0,210.08,210.43,210.05,210.35,8274.0
2023-01-30 15:40:00,210.35,210.4,210.07,210.2,10758.0,210.35,210.4,210.07,210.2,10758.0
2023-01-30 15:45:00,210.24,210.46,210.11,210.29,10536.0,210.24,210.46,210.11,210.29,10536.0
2023-01-30 15:50:00,210.29,210.51,209.74,209.74,33892.0,210.29,210.51,209.74,209.74,33892.0
2023-01-30 15:55:00,209.59,209.7,209.05,209.12,62332.0,209.59,209.7,209.05,209.12,62332.0
2023-01-31 09:30:00,210.33,211.26,208.89,211.02,9973.0,210.33,211.26,208.89,211.02,9973.0
2023-01-31 09:35:00,210.99,211.5,210.74,211.46,4254.0,210.99,211.5,210.74,211.46,4254.0
2023-01-31 09:40:00,211.28,211.8,210.95,211.19,7350.0,211.28,211.8,210.95,211.19,7350.0
2023-01-31 09:45:00,210.8,211.65,210.8,211.43,4796.0,210.8,211.65,210.8,211.43,4796.0
2023-01-31 09:50:00,211.73,212.2,211.46,211.47,7918.0,211.73,212.2,211.46,211.47,7918.0
2023-01-31 09:55:00,211.78,211.83,210.58,210.82,7201.0,211.78,211.83,210.58,210.82,7201.0
2023-01-31 10:00:00,210.93,211.24,210.63,210.64,9215.0,210.93,211.24,210.63,210.64,9215.0
2023-01-31 10:05:00,210.8,211.65,210.18,210.2,8866.0,210.8,211.65,210.18,210.2,8866.0
2023-01-31 10:10:00,210.33,211.52,210.23,211.46,5272.0,210.33,211.52,210.23,211.46,5272.0
2023-01-31 10:15:00,211.52,211.81,211.39,211.49,6986.0,211.52,211.81,211.39,211.49,6986.0
2023-01-31 10:20:00,211.49,211.71,211.26,211.67,4547.0,211.49,211.71,211.26,211.67,4547.0
2023-01-31 10:25:00,211.63,212.2,211.51,212.2,4901.0,211.63,212.2,211.51,212.2,4901.0
2023-01-31 10:30:00,212.43,212.54,212.05,212.25,5179.0,212.43,212.54,212.05,212.25,5179.0
2023-01-31 10:35:00,212.16,212.24,212.11,212.15,1899.0,212.16,212.24,212.11,212.15,1899.0
2023-01-31 10:40:00,212.08,212.35,212.07,212.28,4193.0,212.08,212.35,212.07,212.28,4193.0
2023-01-31 10:45:00,212.43,212.5,212.08,212.27,5289.0,212.43,212.5,212.08,212.27,5289.0
2023-01-31 10:50:00,212.23,212.74,212.17,212.37,6600.0,212.23,212.74,212.17,212.37,6600.0
2023-01-31 10:55:00,212.38,212.65,211.9,212.23,15823.0,212.38,212.65,211.9,212.23,15823.0
2023-01-31 11:00:00,212.58,212.86,212.43,212.71,4523.0,212.58,212.86,212.43,212.71,4523.0
2023-01-31 11:05:00,212.6,212.65,212.33,212.55,4445.0,212.6,212.65,212.33,212.55,4445.0
2023-01-31 11:10:00,212.31,212.31,211.94,212.0,2825.0,212.31,212.31,211.94,212.0,2825.0
2023-01-31 11:15:00,212.05,212.29,211.9,212.02,4007.0,212.05,212.29,211.9,212.02,4007.0
2023-01-31 11:20:00,212.15,212.64,212.12,212.64,4619.0,212.15,212.64,212.12,212.64,4619.0
2023-01-31 11:25:00,212.61,212.71,212.45,212.62,7834.0,212.61,212.71,212.45,212.62,7834.0
2023-01-31 11:30:00,212.61,212.76,212.43,212.53,4562.0,212.61,212.76,212.43,212.53,4562.0
2023-01-31 11:35:00,212.61,212.84,212.61,212.67,2286.0,212.61,212.84,212.61,212.67,2286.0
2023-01-31 11:40:00,212.71,212.86,212.4,212.4,14622.0,212.71,212.86,212.4,212.4,14622.0
2023-01-31 11:45:00,212.51,212.57,212.3,212.31,3601.0,212.51,212.57,212.3,212.31,3601.0
2023-01-31 11:50:00,212.46,213.18,212.46,213.05,2016.0,212.46,213.18,212.46,213.05,2016.0
2023-01-31 11:55:00,213.2,213.51,213.2,213.39,6140.0,213.2,213.51,213.2,213.39,6140.0
2023-01-31 12:00:00,213.51,213.51,212.46,212.76,4102.0,213.51,213.51,212.46,212.76,4102.0
2023-01-31 12:05:00,212.87,213.13,212.77,213.13,2441.0,212.87,213.13,212.77,213.13,2441.0
2023-01-31 12:10:00,213.21,213.21,212.96,213.05,1890.0,213.21,213.21,212.96,213.05,1890.0
2023-01-31 12:15:00,213.05,213.56,213.02,213.41,3338.0,213.05,213.56,213.02,213.41,3338.0
2023-01-31 12:20:00,213.41,213.5,213.06,213.34,3941.0,213.41,213.5,213.06,213.34,3941.0
2023-01-31 12:25:00,213.35,213.35,213.15,213.22,1225.0,213.35,213.35,213.15,213.22,1225.0
2023-01-31 12:30:00,213.23,213.7,213.22,213.7,5451.0,213.23,213.7,213.22,213.7,5451.0
2023-01-31 12:35:00,213.66,213.97,213.59,213.59,10180.0,213.66,213.97,213.59,213.59,10180.0
2023-01-31 12:40:00,213.56,213.82,213.52,213.59,3746.0,213.56,213.82,213.52,213.59,3746.0
2023-01-31 12:45:00,213.69,213.77,213.58,213.61,2100.0,213.69,213.77,213.58,213.61,2100.0
2023-01-31 12:50:00,213.61,213.71,213.39,213.69,3047.0,213.61,213.71,213.39,213.69,3047.0
2023-01-31 12:55:00,213.55,213.56,213.1,213.16,4367.0,213.55,213.56,213.1,213.16,4367.0
2023-01-31 13:00:00,213.07,213.52,213.07,213.52,1924.0,213.07,213.52,213.07,213.52,1924.0
2023-01-31 13:05:00,213.56,213.62,213.21,213.21,2872.0,213.56,213.62,213.21,213.21,2872.0
2023-01-31 13:10:00,213.21,213.32,213.02,213.16,4480.0,213.21,213.32,213.02,213.16,4480.0
2023-01-31 13:15:00,213.1,213.12,212.86,212.91,4752.0,213.1,213.12,212.86,212.91,4752.0
2023-01-31 13:20:00,212.97,213.04,212.46,212.54,5698.0,212.97,213.04,212.46,212.54,5698.0
2023-01-31 13:25:00,212.65,212.71,212.48,212.63,1901.0,212.65,212.71,212.48,212.63,1901.0
2023-01-31 13:30:00,212.71,212.84,212.55,212.55,1790.0,212.71,212.84,212.55,212.55,1790.0
2023-01-31 13:35:00,212.55,212.55,211.82,212.03,3622.0,212.55,212.55,211.82,212.03,3622.0
2023-01-31 13:40:00,212.03,212.3,212.0,212.01,3506.0,212.03,212.3,212.0,212.01,3506.0
2023-01-31 13:45:00,212.09,213.13,212.09,213.13,8327.0,212.09,213.13,212.09,213.13,8327.0
2023-01-31 13:50:00,213.27,213.43,213.26,213.42,4327.0,213.27,213.43,213.26,213.42,4327.0
2023-01-31 13:55:00,213.46,213.62,213.4,213.42,4618.0,213.46,213.62,213.4,213.42,4618.0
2023-01-31 14:00:00,213.44,213.54,213.18,213.18,2400.0,213.44,213.54,213.18,213.18,2400.0
2023-01-31 14:05:00,213.21,213.56,213.21,213.51,2120.0,213.21,213.56,213.21,213.51,2120.0
2023-01-31 14:10:00,213.43,213.47,213.12,213.2,2914.0,213.43,213.47,213.12,213.2,2914.0
2023-01-31 14:15:00,213.15,213.16,212.97,213.04,1822.0,213.15,213.16,212.97,213.04,1822.0
2023-01-31 14:20:00,213.12,213.2,213.07,213.2,1873.0,213.12,213.2,213.07,213.2,1873.0
2023-01-31 14:25:00,213.27,213.28,213.08,213.23,4700.0,213.27,213.28,213.08,213.23,4700.0
2023-01-31 14:30:00,213.3,213.47,213.18,213.28,3511.0,213.3,213.47,213.18,213.28,3511.0
2023-01-31 14:35:00,213.29,213.41,213.29,213.34,800.0,213.29,213.41,213.29,213.34,800.0
2023-01-31 14:40:00,213.34,213.5,213.34,213.41,1500.0,213.34,213.5,213.34,213.41,1500.0
2023-01-31 14:45:00,213.43,213.43,213.18,213.31,4434.0,213.43,213.43,213.18,213.31,4434.0
2023-01-31 14:50:00,213.41,213.56,213.34,213.42,7061.0,213.41,213.56,213.34,213.42,7061.0
2023-01-31 14:55:00,213.37,213.59,213.35,213.36,2338.0,213.37,213.59,213.35,213.36,2338.0
2023-01-31 15:00:00,213.43,213.74,213.42,213.72,2400.0,213.43,213.74,213.42,213.72,2400.0
2023-01-31 15:05:00,213.72,213.84,213.32,213.34,3508.0,213.72,213.84,213.32,213.34,3508.0
2023-01-31 15:10:00,213.2,213.34,213.12,213.32,25061.0,213.2,213.34,213.12,213.32,25061.0
2023-01-31 15:15:00,213.29,213.29,213.1,213.29,27572.0,213.29,213.29,213.1,213.29,27572.0
2023-01-31 15:20:00,213.28,213.33,212.96,213.09,5520.0,213.28,213.33,212.96,213.09,5520.0
2023-01-31 15:25:00,213.14,213.2,212.9,213.0,5069.0,213.14,213.2,212.9,213.0,5069.0
2023-01-31 15:30:00,213.01,213.23,212.96,213.23,12644.0,213.01,213.23,212.96,213.23,12644.0
2023-01-31 15:35:00,213.3,213.94,213.27,213.82,9855.0,213.3,213.94,213.27,213.82,9855.0
2023-01-31 15:40:00,213.86,214.52,213.84,214.51,13882.0,213.86,214.52,213.84,214.51,13882.0
2023-01-31 15:45:00,214.45,214.78,214.22,214.59,18084.0,214.45,214.78,214.22,214.59,18084.0
2023-01-31 15:50:00,214.7,215.55,214.7,215.55,52267.0,214.7,215.55,214.7,215.55,52267.0
2023-01-31 15:55:00,215.5,215.5,214.94,215.16,85095.0,215.5,215.5,214.94,215.16,85095.0
2023-02-01 09:30:00,213.89,215.72,213.89,214.56,18007.0,213.89,215.72,213.89,214.56,18007.0
2023-02-01 09:35:00,214.02,214.73,213.96,214.73,10145.0,214.02,214.73,213.96,214.73,10145.0
2023-02-01 09:40:00,214.71,214.74,214.21,214.21,5500.0,214.71,214.74,214.21,214.21,5500.0
2023-02-01 09:45:00,214.26,214.84,214.26,214.81,2047.0,214.26,214.84,214.26,214.81,2047.0
2023-02-01 09:50:00,215.09,216.0,215.09,215.9,4830.0,215.09,216.0,215.09,215.9,4830.0
2023-02-01 09:55:00,215.99,216.14,215.65,216.05,5650.0,215.99,216.14,215.65,216.05,5650.0
2023-02-01 10:00:00,216.05,216.28,214.96,215.39,6829.0,216.05,216.28,214.96,215.39,6829.0
2023-02-01 10:05:00,215.79,215.9,215.31,215.45,6361.0,215.79,215.9,215.31,215.45,6361.0
2023-02-01 10:10:00,215.71,216.1,215.64,215.8,6331.0,215.71,216.1,215.64,215.8,6331.0
2023-02-01 10:15:00,215.92,215.92,215.12,215.26,2859.0,215.92,215.92,215.12,215.26,2859.0
2023-02-01 10:20:00,215.3,215.5,214.9,215.49,2730.0,215.3,215.5,214.9,215.49,2730.0
2023-02-01 10:25:00,215.54,215.65,215.18,215.42,2615.0,215.54,215.65,215.18,215.42,2615.0
2023-02-01 10:30:00,215.43,215.57,215.13,215.13,4899.0,215.43,215.57,215.13,215.13,4899.0
2023-02-01 10:35:00,214.92,214.92,214.55,214.86,1700.0,214.92,214.92,214.55,214.86,1700.0
2023-02-01 10:40:00,214.88,214.95,214.15,214.15,4440.0,214.88,214.95,214.15,214.15,4440.0
2023-02-01 10:45:00,214.02,214.24,213.96,214.06,7273.0,214.02,214.24,213.96,214.06,7273.0
2023-02-01 10:50:00,214.18,214.18,213.85,213.92,3417.0,214.18,214.18,213.85,213.92,3417.0
2023-02-01 10:55:00,213.83,214.02,213.35,213.36,10172.0,213.83,214.02,213.35,213.36,10172.0
2023-02-01 11:00:00,213.16,213.52,212.98,213.45,3412.0,213.16,213.52,212.98,213.45,3412.0
2023-02-01 11:05:00,213.45,213.89,213.45,213.89,4677.0,213.45,213.89,213.45,213.89,4677.0
2023-02-01 11:10:00,213.87,214.14,213.79,214.06,3202.0,213.87,214.14,213.79,214.06,3202.0
2023-02-01 11:15:00,214.07,214.37,214.06,214.33,3758.0,214.07,214.37,214.06,214.33,3758.0
2023-02-01 11:20:00,214.33,214.78,214.26,214.68,3144.0,214.33,214.78,214.26,214.68,3144.0
2023-02-01 11:25:00,214.54,214.77,214.49,214.6,3556.0,214.54,214.77,214.49,214.6,3556.0
2023-02-01 11:30:00,214.59,214.94,214.59,214.8,2608.0,214.59,214.94,214.59,214.8,2608.0
2023-02-01 11:35:00,214.86,214.87,214.64,214.87,929.0,214.86,214.87,214.64,214.87,929.0
2023-02-01 11:40:00,214.73,214.87,214.42,214.42,5617.0,214.73,214.87,214.42,214.42,5617.0
2023-02-01 11:45:00,214.34,214.65,214.23,214.65,9421.0,214.34,214.65,214.23,214.65,9421.0
2023-02-01 11:50:00,214.63,215.02,214.54,214.83,5976.0,214.63,215.02,214.54,214.83,5976.0
2023-02-01 11:55:00,214.7,214.82,214.1,214.11,2632.0,214.7,214.82,214.1,214.11,2632.0
2023-02-01 12:00:00,214.18,214.33,213.93,214.22,3308.0,214.18,214.33,213.93,214.22,3308.0
2023-02-01 12:05:00,214.03,214.21,213.89,214.02,1400.0,214.03,214.21,213.89,214.02,1400.0
2023-02-01 12:10:00,214.0,214.3,213.96,214.0,12244.0,214.0,214.3,213.96,214.0,12244.0
2023-02-01 12:15:00,213.98,214.06,213.86,213.94,2828.0,213.98,214.06,213.86,213.94,2828.0
2023-02-01 12:20:00,213.96,214.24,213.83,214.24,3200.0,213.96,214.24,213.83,214.24,3200.0
2023-02-01 12:25:00,214.37,214.65,214.19,214.65,2253.0,214.37,214.65,214.19,214.65,2253.0
2023-02-01 12:30:00,214.63,214.63,214.11,214.19,2700.0,214.63,214.63,214.11,214.19,2700.0
2023-02-01 12:35:00,214.25,214.42,214.14,214.29,4106.0,214.25,214.42,214.14,214.29,4106.0
2023-02-01 12:40:00,214.25,214.86,214.25,214.86,10390.0,214.25,214.86,214.25,214.86,10390.0
2023-02-01 12:45:00,214.94,215.31,214.9,215.16,4545.0,214.94,215.31,214.9,215.16,4545.0
2023-02-01 12:50:00,215.21,215.45,215.12,215.19,3470.0,215.21,215.45,215.12,215.19,3470.0
2023-02-01 12:55:00,215.27,215.5,215.05,215.14,3015.0,215.27,215.5,215.05,215.14,3015.0
2023-02-01 13:00:00,214.98,215.46,214.72,215.46,2335.0,214.98,215.46,214.72,215.46,2335.0
2023-02-01 13:05:00,215.45,215.8,215.44,215.67,2858.0,215.45,215.8,215.44,215.67,2858.0
2023-02-01 13:10:00,215.71,215.76,215.43,215.57,3322.0,215.71,215.76,215.43,215.57,3322.0
2023-02-01 13:15:00,215.55,215.71,215.45,215.68,4904.0,215.55,215.71,215.45,215.68,4904.0
2023-02-01 13:20:00,215.56,215.92,215.56,215.75,3894.0,215.56,215.92,215.56,215.75,3894.0
2023-02-01 13:25:00,215.85,215.85,215.72,215.85,730.0,215.85,215.85,215.72,215.85,730.0
2023-02-01 13:30:00,215.95,216.2,215.94,216.06,3439.0,215.95,216.2,215.94,216.06,3439.0
2023-02-01 13:35:00,216.06,216.1,215.85,216.02,4888.0,216.06,216.1,215.85,216.02,4888.0
2023-02-01 13:40:00,215.93,216.39,215.93,216.14,8876.0,215.93,216.39,215.93,216.14,8876.0
2023-02-01 13:45:00,215.98,216.07,215.56,215.61,4124.0,215.98,216.07,215.56,215.61,4124.0
2023-02-01 13:50:00,215.59,215.76,215.42,215.75,3106.0,215.59,215.76,215.42,215.75,3106.0
2023-02-01 13:55:00,215.8,216.59,215.73,215.87,7861.0,215.8,216.59,215.73,215.87,7861.0
2023-02-01 14:00:00,215.48,216.24,214.87,215.35,6509.0,215.48,216.24,214.87,215.35,6509.0
2023-02-01 14:05:00,215.45,216.64,215.45,216.34,4435.0,215.45,216.64,215.45,216.34,4435.0
2023-02-01 14:10:00,216.36,216.92,216.35,216.78,7399.0,216.36,216.92,216.35,216.78,7399.0
2023-02-01 14:15:00,216.59,217.07,216.34,217.07,9271.0,216.59,217.07,216.34,217.07,9271.0
2023-02-01 14:20:00,217.15,217.4,216.87,217.07,2950.0,217.15,217.4,216.87,217.07,2950.0
2023-02-01 14:25:00,216.87,216.99,216.63,216.63,2876.0,216.87,216.99,216.63,216.63,2876.0
2023-02-01 14:30:00,216.68,216.8,215.34,215.55,3296.0,216.68,216.8,215.34,215.55,3296.0
2023-02-01 14:35:00,215.56,217.87,215.34,217.72,4519.0,215.56,217.87,215.34,217.72,4519.0
2023-02-01 14:40:00,218.0,219.69,217.7,219.69,9951.0,218.0,219.69,217.7,219.69,9951.0
2023-02-01 14:45:00,219.62,220.79,219.18,220.3,9283.0,219.62,220.79,219.18,220.3,9283.0
2023-02-01 14:50:00,220.6,221.3,220.4,220.61,6917.0,220.6,221.3,220.4,220.61,6917.0
2023-02-01 14:55:00,220.8,220.8,220.18,220.34,6110.0,220.8,220.8,220.18,220.34,6110.0
2023-02-01 15:00:00,220.7,221.74,220.5,221.61,5210.0,220.7,221.74,220.5,221.61,5210.0
2023-02-01 15:05:00,221.79,223.12,221.44,222.91,16508.0,221.79,223.12,221.44,222.91,16508.0
2023-02-01 15:10:00,222.94,222.96,221.8,221.95,19265.0,222.94,222.96,221.8,221.95,19265.0
2023-02-01 15:15:00,222.08,222.12,220.99,221.85,15877.0,222.08,222.12,220.99,221.85,15877.0
2023-02-01 15:20:00,221.89,222.26,221.23,221.88,7609.0,221.89,222.26,221.23,221.88,7609.0
2023-02-01 15:25:00,221.85,222.51,221.73,222.49,8513.0,221.85,222.51,221.73,222.49,8513.0
2023-02-01 15:30:00,222.48,222.79,222.07,222.68,12629.0,222.48,222.79,222.07,222.68,12629.0
2023-02-01 15:35:00,222.75,223.94,222.74,223.69,18973.0,222.75,223.94,222.74,223.69,18973.0
2023-02-01 15:40:00,223.72,223.99,222.92,223.21,26673.0,223.72,223.99,222.92,223.21,26673.0
2023-02-01 15:45:00,223.33,223.72,222.72,223.01,18747.0,223.33,223.72,222.72,223.01,18747.0
2023-02-01 15:50:00,222.88,222.94,221.97,222.27,43431.0,222.88,222.94,221.97,222.27,43431.0
2023-02-01 15:55:00,222.17,222.56,221.92,222.3,61081.0,222.17,222.56,221.92,222.3,61081.0
2023-02-02 09:30:00,226.6,229.78,225.81,226.95,37161.0,226.6,229.78,225.81,226.95,37161.0
2023-02-02 09:35:00,227.71,228.25,225.89,227.09,11189.0,227.71,228.25,225.89,227.09,11189.0
2023-02-02 09:40:00,227.48,228.34,227.35,227.77,8957.0,227.48,228.34,227.35,227.77,8957.0
2023-02-02 09:45:00,227.88,229.94,227.55,229.88,13661.0,227.88,229.94,227.55,229.88,13661.0
2023-02-02 09:50:00,229.84,229.9,228.25,228.72,10412.0,229.84,229.9,228.25,228.72,10412.0
2023-02-02 09:55:00,228.83,229.01,227.84,227.84,7968.0,228.83,229.01,227.84,227.84,7968.0
2023-02-02 10:00:00,227.82,228.88,227.06,228.2,21133.0,227.82,228.88,227.06,228.2,21133.0
2023-02-02 10:05:00,227.93,228.52,227.7,228.0,15442.0,227.93,228.52,227.7,228.0,15442.0
2023-02-02 10:10:00,227.96,228.57,227.7,227.78,17417.0,227.96,228.57,227.7,227.78,17417.0
2023-02-02 10:15:00,227.75,228.73,227.74,228.73,6987.0,227.75,228.73,227.74,228.73,6987.0
2023-02-02 10:20:00,228.86,228.86,228.11,228.52,8974.0,228.86,228.86,228.11,228.52,8974.0
2023-02-02 10:25:00,228.47,229.02,228.47,228.76,3063.0,228.47,229.02,228.47,228.76,3063.0
2023-02-02 10:30:00,228.96,229.92,228.64,229.53,20678.0,228.96,229.92,228.64,229.53,20678.0
2023-02-02 10:35:00,229.46,230.4,229.33,230.32,9291.0,229.46,230.4,229.33,230.32,9291.0
2023-02-02 10:40:00,230.26,230.85,230.16,230.31,10376.0,230.26,230.85,230.16,230.31,10376.0
2023-02-02 10:45:00,230.34,230.8,230.21,230.76,11313.0,230.34,230.8,230.21,230.76,11313.0
2023-02-02 10:50:00,230.77,231.32,230.61,231.08,15775.0,230.77,231.32,230.61,231.08,15775.0
2023-02-02 10:55:00,231.07,231.08,230.49,230.49,9038.0,231.07,231.08,230.49,230.49,9038.0
2023-02-02 11:00:00,230.38,230.78,230.0,230.72,9231.0,230.38,230.78,230.0,230.72,9231.0
2023-02-02 11:05:00,230.8,231.07,230.29,230.3,18016.0,230.8,231.07,230.29,230.3,18016.0
2023-02-02 11:10:00,230.25,230.25,229.5,229.52,6635.0,230.25,230.25,229.5,229.52,6635.0
2023-02-02 11:15:00,229.51,229.51,229.0,229.0,6375.0,229.51,229.51,229.0,229.0,6375.0
2023-02-02 11:20:00,228.88,229.9,228.85,229.83,8947.0,228.88,229.9,228.85,229.83,8947.0
2023-02-02 11:25:00,229.79,229.99,229.17,229.84,12764.0,229.79,229.99,229.17,229.84,12764.0
2023-02-02 11:30:00,229.94,230.56,229.94,230.31,7812.0,229.94,230.56,229.94,230.31,7812.0
2023-02-02 11:35:00,230.25,230.41,229.73,230.0,6413.0,230.25,230.41,229.73,230.0,6413.0
2023-02-02 11:40:00,230.09,230.14,229.21,229.44,4461.0,230.09,230.14,229.21,229.44,4461.0
2023-02-02 11:45:00,229.44,229.64,229.31,229.61,4445.0,229.44,229.64,229.31,229.61,4445.0
2023-02-02 11:50:00,229.76,230.19,229.74,230.19,6545.0,229.76,230.19,229.74,230.19,6545.0
2023-02-02 11:55:00,230.27,230.29,229.84,229.84,9898.0,230.27,230.29,229.84,229.84,9898.0
2023-02-02 12:00:00,229.88,230.4,229.83,230.15,6257.0,229.88,230.4,229.83,230.15,6257.0
2023-02-02 12:05:00,230.25,230.53,229.76,230.28,17251.0,230.25,230.53,229.76,230.28,17251.0
2023-02-02 12:10:00,230.27,231.44,230.27,231.41,9357.0,230.27,231.44,230.27,231.41,9357.0
2023-02-02 12:15:00,231.53,231.7,231.4,231.47,6337.0,231.53,231.7,231.4,231.47,6337.0
2023-02-02 12:20:00,231.4,231.7,231.25,231.7,6068.0,231.4,231.7,231.25,231.7,6068.0
2023-02-02 12:25:00,231.71,231.92,231.45,231.49,14625.0,231.71,231.92,231.45,231.49,14625.0
2023-02-02 12:30:00,231.59,231.93,231.53,231.77,8204.0,231.59,231.93,231.53,231.77,8204.0
2023-02-02 12:35:00,231.86,232.15,231.18,231.24,13046.0,231.86,232.15,231.18,231.24,13046.0
2023-02-02 12:40:00,231.19,231.89,231.05,231.89,15036.0,231.19,231.89,231.05,231.89,15036.0
2023-02-02 12:45:00,231.9,232.0,231.47,231.74,11357.0,231.9,232.0,231.47,231.74,11357.0
2023-02-02 12:50:00,231.81,232.08,231.76,231.98,7037.0,231.81,232.08,231.76,231.98,7037.0
2023-02-02 12:55:00,232.06,232.06,231.65,231.65,6559.0,232.06,232.06,231.65,231.65,6559.0
2023-02-02 13:00:00,231.68,231.9,231.62,231.76,4821.0,231.68,231.9,231.62,231.76,4821.0
2023-02-02 13:05:00,231.75,231.86,231.36,231.85,9195.0,231.75,231.86,231.36,231.85,9195.0
2023-02-02 13:10:00,231.79,231.89,231.6,231.88,6476.0,231.79,231.89,231.6,231.88,6476.0
2023-02-02 13:15:00,231.79,232.08,231.68,232.08,10392.0,231.79,232.08,231.68,232.08,10392.0
2023-02-02 13:20:00,232.04,232.13,231.44,231.44,6236.0,232.04,232.13,231.44,231.44,6236.0
2023-02-02 13:25:00,231.46,231.47,230.98,231.23,7076.0,231.46,231.47,230.98,231.23,7076.0
2023-02-02 13:30:00,231.23,231.44,231.22,231.4,4924.0,231.23,231.44,231.22,231.4,4924.0
2023-02-02 13:35:00,231.22,231.22,230.73,230.73,7939.0,231.22,231.22,230.73,230.73,7939.0
2023-02-02 13:40:00,230.68,231.37,230.68,231.3,14911.0,230.68,231.37,230.68,231.3,14911.0
2023-02-02 13:45:00,231.31,231.37,230.81,230.81,6227.0,231.31,231.37,230.81,230.81,6227.0
2023-02-02 13:50:00,230.8,231.15,230.67,231.15,4226.0,230.8,231.15,230.67,231.15,4226.0
2023-02-02 13:55:00,231.15,231.68,231.04,231.55,7521.0,231.15,231.68,231.04,231.55,7521.0
2023-02-02 14:00:00,231.55,231.64,230.96,230.96,6227.0,231.55,231.64,230.96,230.96,6227.0
2023-02-02 14:05:00,230.89,231.2,230.75,230.75,5492.0,230.89,231.2,230.75,230.75,5492.0
2023-02-02 14:10:00,230.75,230.85,229.78,229.99,4501.0,230.75,230.85,229.78,229.99,4501.0
2023-02-02 14:15:00,229.81,229.99,229.48,229.62,8309.0,229.81,229.99,229.48,229.62,8309.0
2023-02-02 14:20:00,229.62,229.74,229.32,229.37,5564.0,229.62,229.74,229.32,229.37,5564.0
2023-02-02 14:25:00,229.42,229.77,229.28,229.31,6822.0,229.42,229.77,229.28,229.31,6822.0
2023-02-02 14:30:00,229.33,229.43,228.09,228.19,6371.0,229.33,229.43,228.09,228.19,6371.0
2023-02-02 14:35:00,228.23,229.24,228.14,228.79,13902.0,228.23,229.24,228.14,228.79,13902.0
2023-02-02 14:40:00,228.33,228.42,227.66,228.09,7716.0,228.33,228.42,227.66,228.09,7716.0
2023-02-02 14:45:00,227.96,228.18,227.57,228.18,7852.0,227.96,228.18,227.57,228.18,7852.0
2023-02-02 14:50:00,228.19,228.36,227.7,228.13,7115.0,228.19,228.36,227.7,228.13,7115.0
2023-02-02 14:55:00,228.03,228.32,227.57,227.94,12149.0,228.03,228.32,227.57,227.94,12149.0
2023-02-02 15:00:00,227.92,228.23,227.67,227.9,6203.0,227.92,228.23,227.67,227.9,6203.0
2023-02-02 15:05:00,227.92,228.54,227.57,227.59,22292.0,227.92,228.54,227.57,227.59,22292.0
2023-02-02 15:10:00,227.59,228.28,227.58,228.26,17060.0,227.59,228.28,227.58,228.26,17060.0
2023-02-02 15:15:00,228.25,228.25,227.77,228.16,8242.0,228.25,228.25,227.77,228.16,8242.0
2023-02-02 15:20:00,228.13,228.17,227.4,227.46,11502.0,228.13,228.17,227.4,227.46,11502.0
2023-02-02 15:25:00,227.47,227.61,226.78,227.41,12489.0,227.47,227.61,226.78,227.41,12489.0
2023-02-02 15:30:00,227.41,227.52,227.3,227.5,8560.0,227.41,227.52,227.3,227.5,8560.0
2023-02-02 15:35:00,227.44,227.57,226.81,226.81,10563.0,227.44,227.57,226.81,226.81,10563.0
2023-02-02 15:40:00,226.75,226.89,226.21,226.33,18056.0,226.75,226.89,226.21,226.33,18056.0
2023-02-02 15:45:00,226.28,226.72,226.05,226.67,20040.0,226.28,226.72,226.05,226.67,20040.0
2023-02-02 15:50:00,226.73,227.58,226.73,227.42,42714.0,226.73,227.58,226.73,227.42,42714.0
2023-02-02 15:55:00,227.43,228.3,227.31,228.22,63063.0,227.43,228.3,227.31,228.22,63063.0
2023-02-03 09:30:00,221.68,224.21,221.0,223.51,46357.0,221.68,224.21,221.0,223.51,46357.0
2023-02-03 09:35:00,223.75,224.68,223.24,224.44,8963.0,223.75,224.68,223.24,224.44,8963.0
2023-02-03 09:40:00,224.72,225.34,224.6,224.67,24003.0,224.72,225.34,224.6,224.67,24003.0
2023-02-03 09:45:00,224.57,224.86,223.47,224.44,8513.0,224.57,224.86,223.47,224.44,8513.0
2023-02-03 09:50:00,224.4,224.82,223.53,224.65,10717.0,224.4,224.82,223.53,224.65,10717.0
2023-02-03 09:55:00,224.86,224.98,223.7,223.81,8491.0,224.86,224.98,223.7,223.81,8491.0
2023-02-03 10:00:00,223.68,224.04,222.57,222.8,15042.0,223.68,224.04,222.57,222.8,15042.0
2023-02-03 10:05:00,222.51,223.17,222.08,223.13,6263.0,222.51,223.17,222.08,223.13,6263.0
2023-02-03 10:10:00,222.84,224.46,222.75,224.46,6604.0,222.84,224.46,222.75,224.46,6604.0
2023-02-03 10:15:00,224.43,225.64,224.22,224.99,3322.0,224.43,225.64,224.22,224.99,3322.0
2023-02-03 10:20:00,225.08,225.69,224.71,225.47,3700.0,225.08,225.69,224.71,225.47,3700.0
2023-02-03 10:25:00,225.67,226.07,225.38,225.47,9818.0,225.67,226.07,225.38,225.47,9818.0
2023-02-03 10:30:00,225.62,226.87,225.39,226.87,4222.0,225.62,226.87,225.39,226.87,4222.0
2023-02-03 10:35:00,226.98,227.14,226.69,227.14,1594.0,226.98,227.14,226.69,227.14,1594.0
2023-02-03 10:40:00,226.77,227.49,226.3,227.21,7228.0,226.77,227.49,226.3,227.21,7228.0
2023-02-03 10:45:00,227.39,227.44,226.82,226.97,2599.0,227.39,227.44,226.82,226.97,2599.0
2023-02-03 10:50:00,226.81,227.33,226.58,227.33,5292.0,226.81,227.33,226.58,227.33,5292.0
2023-02-03 10:55:00,227.19,227.29,226.43,226.45,15077.0,227.19,227.29,226.43,226.45,15077.0
2023-02-03 11:00:00,226.44,226.63,226.14,226.14,4643.0,226.44,226.63,226.14,226.14,4643.0
2023-02-03 11:05:00,225.95,226.7,225.88,226.53,20586.0,225.95,226.7,225.88,226.53,20586.0
2023-02-03 11:10:00,226.53,226.81,226.37,226.81,9036.0,226.53,226.81,226.37,226.81,9036.0
2023-02-03 11:15:00,227.15,227.18,226.63,226.72,2320.0,227.15,227.18,226.63,226.72,2320.0
2023-02-03 11:20:00,226.7,227.09,226.36,226.68,5615.0,226.7,227.09,226.36,226.68,5615.0
2023-02-03 11:25:00,226.67,226.68,226.0,226.68,4606.0,226.67,226.68,226.0,226.68,4606.0
2023-02-03 11:30:00,226.58,227.05,226.58,226.95,1475.0,226.58,227.05,226.58,226.95,1475.0
2023-02-03 11:35:00,227.2,227.2,225.7,225.87,6494.0,227.2,227.2,225.7,225.87,6494.0
2023-02-03 11:40:00,225.81,226.63,225.81,226.11,1850.0,225.81,226.63,225.81,226.11,1850.0
2023-02-03 11:45:00,226.43,226.43,225.23,225.23,3963.0,226.43,226.43,225.23,225.23,3963.0
2023-02-03 11:50:00,225.3,226.09,225.29,225.83,2100.0,225.3,226.09,225.29,225.83,2100.0
2023-02-03 11:55:00,225.85,225.93,225.21,225.21,3539.0,225.85,225.93,225.21,225.21,3539.0
2023-02-03 12:00:00,224.91,225.58,224.89,225.57,2450.0,224.91,225.58,224.89,225.57,2450.0
2023-02-03 12:05:00,225.54,225.82,225.39,225.76,1798.0,225.54,225.82,225.39,225.76,1798.0
2023-02-03 12:10:00,225.81,226.19,225.76,226.19,1604.0,225.81,226.19,225.76,226.19,1604.0
2023-02-03 12:15:00,226.2,226.51,226.19,226.49,2125.0,226.2,226.51,226.19,226.49,2125.0
2023-02-03 12:20:00,226.52,227.0,226.48,227.0,1542.0,226.52,227.0,226.48,227.0,1542.0
2023-02-03 12:25:00,227.0,227.15,226.85,226.91,3708.0,227.0,227.15,226.85,226.91,3708.0
2023-02-03 12:30:00,226.95,227.25,226.9,227.02,2597.0,226.95,227.25,226.9,227.02,2597.0
2023-02-03 12:35:00,227.12,227.3,226.87,226.93,2570.0,227.12,227.3,226.87,226.93,2570.0
2023-02-03 12:40:00,226.97,227.18,226.97,227.01,516.0,226.97,227.18,226.97,227.01,516.0
2023-02-03 12:45:00,226.84,227.14,226.59,226.59,2070.0,226.84,227.14,226.59,226.59,2070.0
2023-02-03 12:50:00,226.62,226.62,226.2,226.2,3314.0,226.62,226.62,226.2,226.2,3314.0
2023-02-03 12:55:00,226.22,226.53,224.89,224.99,4262.0,226.22,226.53,224.89,224.99,4262.0
2023-02-03 13:00:00,224.83,225.27,224.82,225.04,1700.0,224.83,225.27,224.82,225.04,1700.0
2023-02-03 13:05:00,224.96,225.28,224.68,224.76,1852.0,224.96,225.28,224.68,224.76,1852.0
2023-02-03 13:10:00,224.5,224.9,224.41,224.84,3284.0,224.5,224.9,224.41,224.84,3284.0
2023-02-03 13:15:00,225.02,225.15,224.69,224.93,3223.0,225.02,225.15,224.69,224.93,3223.0
2023-02-03 13:20:00,224.77,225.04,224.66,224.67,2213.0,224.77,225.04,224.66,224.67,2213.0
2023-02-03 13:25:00,224.81,224.92,224.56,224.56,2300.0,224.81,224.92,224.56,224.56,2300.0
2023-02-03 13:30:00,224.24,224.5,224.13,224.4,1700.0,224.24,224.5,224.13,224.4,1700.0
2023-02-03 13:35:00,224.37,224.37,224.1,224.22,2171.0,224.37,224.37,224.1,224.22,2171.0
2023-02-03 13:40:00,224.33,224.34,223.47,223.56,4472.0,224.33,224.34,223.47,223.56,4472.0
2023-02-03 13:45:00,223.43,223.61,222.87,223.49,5830.0,223.43,223.61,222.87,223.49,5830.0
2023-02-03 13:50:00,223.78,224.07,223.64,224.07,1311.0,223.78,224.07,223.64,224.07,1311.0
2023-02-03 13:55:00,223.97,224.2,223.56,223.62,3238.0,223.97,224.2,223.56,223.62,3238.0
2023-02-03 14:00:00,223.48,223.57,223.25,223.34,6910.0,223.48,223.57,223.25,223.34,6910.0
2023-02-03 14:05:00,223.34,223.86,223.16,223.61,4055.0,223.34,223.86,223.16,223.61,4055.0
2023-02-03 14:10:00,223.47,223.82,223.46,223.82,925.0,223.47,223.82,223.46,223.82,925.0
2023-02-03 14:15:00,223.88,223.88,223.23,223.4,1873.0,223.88,223.88,223.23,223.4,1873.0
2023-02-03 14:20:00,223.38,223.79,223.03,223.03,5373.0,223.38,223.79,223.03,223.03,5373.0
2023-02-03 14:25:00,223.13,223.7,223.12,223.7,1140.0,223.13,223.7,223.12,223.7,1140.0
2023-02-03 14:30:00,223.67,223.75,223.28,223.73,2770.0,223.67,223.75,223.28,223.73,2770.0
2023-02-03 14:35:00,223.76,224.31,223.75,224.15,2100.0,223.76,224.31,223.75,224.15,2100.0
2023-02-03 14:40:00,224.11,224.18,223.98,223.99,2890.0,224.11,224.18,223.98,223.99,2890.0
2023-02-03 14:45:00,223.98,224.11,223.53,223.7,2822.0,223.98,224.11,223.53,223.7,2822.0
2023-02-03 14:50:00,223.55,223.79,223.12,223.31,9101.0,223.55,223.79,223.12,223.31,9101.0
2023-02-03 14:55:00,223.35,223.4,222.76,222.98,4465.0,223.35,223.4,222.76,222.98,4465.0
2023-02-03 15:00:00,222.83,222.83,222.2,222.42,8066.0,222.83,222.83,222.2,222.42,8066.0
2023-02-03 15:05:00,222.44,222.82,222.21,222.64,16050.0,222.44,222.82,222.21,222.64,16050.0
2023-02-03 15:10:00,222.62,223.27,222.36,223.01,5720.0,222.62,223.27,222.36,223.01,5720.0
2023-02-03 15:15:00,223.01,224.07,222.78,223.9,7290.0,223.01,224.07,222.78,223.9,7290.0
2023-02-03 15:20:00,223.78,223.84,223.41,223.46,8519.0,223.78,223.84,223.41,223.46,8519.0
2023-02-03 15:25:00,223.43,223.94,223.35,223.35,7377.0,223.43,223.94,223.35,223.35,7377.0
2023-02-03 15:30:00,223.34,223.64,222.96,222.96,5418.0,223.34,223.64,222.96,222.96,5418.0
2023-02-03 15:35:00,222.88,223.43,222.88,223.08,7342.0,222.88,223.43,222.88,223.08,7342.0
2023-02-03 15:40:00,223.12,223.4,222.87,222.94,6186.0,223.12,223.4,222.87,222.94,6186.0
2023-02-03 15:45:00,223.02,223.21,222.72,222.87,7812.0,223.02,223.21,222.72,222.87,7812.0
2023-02-03 15:50:00,222.96,223.89,222.89,223.69,26093.0,222.96,223.89,222.89,223.69,26093.0
2023-02-03 15:55:00,223.79,224.21,223.52,223.68,60283.0,223.79,224.21,223.52,223.68,60283.0
2023-02-06 09:30:00,219.02,220.0,218.42,218.9,26261.0,219.02,220.0,218.42,218.9,26261.0
2023-02-06 09:35:00,218.73,218.73,217.12,217.82,10226.0,218.73,218.73,217.12,217.82,10226.0
2023-02-06 09:40:00,217.67,218.69,217.22,217.87,9180.0,217.67,218.69,217.22,217.87,9180.0
2023-02-06 09:45:00,217.6,218.43,217.22,217.86,8827.0,217.6,218.43,217.22,217.86,8827.0
2023-02-06 09:50:00,217.66,218.32,217.39,217.5,15131.0,217.66,218.32,217.39,217.5,15131.0
2023-02-06 09:55:00,217.62,218.08,217.34,218.08,7845.0,217.62,218.08,217.34,218.08,7845.0
2023-02-06 10:00:00,217.93,219.14,217.86,218.99,16154.0,217.93,219.14,217.86,218.99,16154.0
2023-02-06 10:05:00,219.0,219.16,218.53,219.03,11740.0,219.0,219.16,218.53,219.03,11740.0
2023-02-06 10:10:00,219.04,219.1,218.4,218.61,6020.0,219.04,219.1,218.4,218.61,6020.0
2023-02-06 10:15:00,218.66,218.66,217.76,217.76,5228.0,218.66,218.66,217.76,217.76,5228.0
2023-02-06 10:20:00,217.83,218.33,217.7,218.21,7606.0,217.83,218.33,217.7,218.21,7606.0
2023-02-06 10:25:00,218.14,218.29,217.54,217.97,5302.0,218.14,218.29,217.54,217.97,5302.0
2023-02-06 10:30:00,217.76,218.27,217.51,218.26,4909.0,217.76,218.27,217.51,218.26,4909.0
2023-02-06 10:35:00,218.15,218.44,217.95,218.05,7621.0,218.15,218.44,217.95,218.05,7621.0
2023-02-06 10:40:00,218.08,218.82,218.08,218.25,5526.0,218.08,218.82,218.08,218.25,5526.0
2023-02-06 10:45:00,218.31,218.72,218.09,218.58,3980.0,218.31,218.72,218.09,218.58,3980.0
2023-02-06 10:50:00,218.61,219.5,218.51,219.5,5970.0,218.61,219.5,218.51,219.5,5970.0
2023-02-06 10:55:00,219.28,219.46,219.23,219.33,1713.0,219.28,219.46,219.23,219.33,1713.0
2023-02-06 11:00:00,219.33,219.5,219.17,219.5,7848.0,219.33,219.5,219.17,219.5,7848.0
2023-02-06 11:05:00,219.37,219.87,219.04,219.04,6400.0,219.37,219.87,219.04,219.04,6400.0
2023-02-06 11:10:00,219.17,219.6,219.0,219.58,6365.0,219.17,219.6,219.0,219.58,6365.0
2023-02-06 11:15:00,219.7,220.31,219.7,220.28,2220.0,219.7,220.31,219.7,220.28,2220.0
2023-02-06 11:20:00,219.95,220.06,219.84,219.84,1108.0,219.95,220.06,219.84,219.84,1108.0
2023-02-06 11:25:00,219.85,220.22,219.85,219.99,2454.0,219.85,220.22,219.85,219.99,2454.0
2023-02-06 11:30:00,220.08,220.53,220.08,220.13,2324.0,220.08,220.53,220.08,220.13,2324.0
2023-02-06 11:35:00,220.14,220.18,219.96,219.96,4390.0,220.14,220.18,219.96,219.96,4390.0
2023-02-06 11:40:00,220.03,220.03,219.52,219.71,4475.0,220.03,220.03,219.52,219.71,4475.0
2023-02-06 11:45:00,219.71,219.72,219.47,219.47,3032.0,219.71,219.72,219.47,219.47,3032.0
2023-02-06 11:50:00,219.12,219.55,219.05,219.37,2211.0,219.12,219.55,219.05,219.37,2211.0
2023-02-06 11:55:00,219.36,219.36,218.71,218.97,2333.0,219.36,219.36,218.71,218.97,2333.0
2023-02-06 12:00:00,219.0,219.08,218.59,219.0,3417.0,219.0,219.08,218.59,219.0,3417.0
2023-02-06 12:05:00,219.16,219.18,218.75,219.0,8833.0,219.16,219.18,218.75,219.0,8833.0
2023-02-06 12:10:00,218.98,219.03,218.8,218.9,2290.0,218.98,219.03,218.8,218.9,2290.0
2023-02-06 12:15:00,218.78,219.0,218.46,218.46,3617.0,218.78,219.0,218.46,218.46,3617.0
2023-02-06 12:20:00,218.44,218.95,218.43,218.91,2032.0,218.44,218.95,218.43,218.91,2032.0
2023-02-06 12:25:00,218.86,219.07,218.8,219.0,5363.0,218.86,219.07,218.8,219.0,5363.0
2023-02-06 12:30:00,219.0,219.07,218.66,218.84,7958.0,219.0,219.07,218.66,218.84,7958.0
2023-02-06 12:35:00,218.89,219.01,218.62,218.62,5841.0,218.89,219.01,218.62,218.62,5841.0
2023-02-06 12:40:00,218.69,218.76,218.18,218.18,1643.0,218.69,218.76,218.18,218.18,1643.0
2023-02-06 12:45:00,218.26,218.67,218.25,218.47,2547.0,218.26,218.67,218.25,218.47,2547.0
2023-02-06 12:50:00,218.59,218.68,217.96,218.21,7867.0,218.59,218.68,217.96,218.21,7867.0
2023-02-06 12:55:00,218.2,218.51,217.99,218.2,6374.0,218.2,218.51,217.99,218.2,6374.0
2023-02-06 13:00:00,218.38,218.38,217.87,217.95,2457.0,218.38,218.38,217.87,217.95,2457.0
2023-02-06 13:05:00,217.95,218.17,217.8,218.17,2170.0,217.95,218.17,217.8,218.17,2170.0
2023-02-06 13:10:00,217.78,218.33,217.78,218.33,2069.0,217.78,218.33,217.78,218.33,2069.0
2023-02-06 13:15:00,218.33,218.33,218.13,218.3,1758.0,218.33,218.33,218.13,218.3,1758.0
2023-02-06 13:20:00,218.32,218.32,217.92,218.02,1614.0,218.32,218.32,217.92,218.02,1614.0
2023-02-06 13:25:00,217.89,218.09,217.61,217.68,1759.0,217.89,218.09,217.61,217.68,1759.0
2023-02-06 13:30:00,217.7,217.84,217.62,217.84,1108.0,217.7,217.84,217.62,217.84,1108.0
2023-02-06 13:35:00,217.86,218.12,217.86,218.05,1499.0,217.86,218.12,217.86,218.05,1499.0
2023-02-06 13:40:00,217.95,217.95,217.58,217.93,3139.0,217.95,217.95,217.58,217.93,3139.0
2023-02-06 13:45:00,217.86,217.86,217.42,217.6,4374.0,217.86,217.86,217.42,217.6,4374.0
2023-02-06 13:50:00,217.78,217.96,217.62,217.7,2018.0,217.78,217.96,217.62,217.7,2018.0
2023-02-06 13:55:00,217.6,217.91,217.6,217.91,2420.0,217.6,217.91,217.6,217.91,2420.0
2023-02-06 14:00:00,218.01,218.44,218.01,218.37,2256.0,218.01,218.44,218.01,218.37,2256.0
2023-02-06 14:05:00,218.23,218.34,218.13,218.34,1235.0,218.23,218.34,218.13,218.34,1235.0
2023-02-06 14:10:00,218.26,218.26,217.86,218.0,2310.0,218.26,218.26,217.86,218.0,2310.0
2023-02-06 14:15:00,217.97,218.41,217.97,218.26,3884.0,217.97,218.41,217.97,218.26,3884.0
2023-02-06 14:20:00,218.26,218.4,218.0,218.13,1768.0,218.26,218.4,218.0,218.13,1768.0
2023-02-06 14:25:00,218.02,218.02,217.8,217.91,2588.0,218.02,218.02,217.8,217.91,2588.0
2023-02-06 14:30:00,217.87,217.99,217.58,217.74,2575.0,217.87,217.99,217.58,217.74,2575.0
2023-02-06 14:35:00,217.83,217.83,217.29,217.31,3222.0,217.83,217.83,217.29,217.31,3222.0
2023-02-06 14:40:00,217.38,217.67,217.2,217.67,3973.0,217.38,217.67,217.2,217.67,3973.0
2023-02-06 14:45:00,217.66,217.84,217.5,217.84,1975.0,217.66,217.84,217.5,217.84,1975.0
2023-02-06 14:50:00,217.84,217.84,217.5,217.71,1767.0,217.84,217.84,217.5,217.71,1767.0
2023-02-06 14:55:00,217.76,217.94,217.68,217.94,4056.0,217.76,217.94,217.68,217.94,4056.0
2023-02-06 15:00:00,218.0,218.01,217.69,217.76,2000.0,218.0,218.01,217.69,217.76,2000.0
2023-02-06 15:05:00,217.7,217.79,217.5,217.73,3133.0,217.7,217.79,217.5,217.73,3133.0
2023-02-06 15:10:00,217.68,217.68,217.22,217.31,3977.0,217.68,217.68,217.22,217.31,3977.0
2023-02-06 15:15:00,217.31,217.81,217.19,217.65,4500.0,217.31,217.81,217.19,217.65,4500.0
2023-02-06 15:20:00,217.69,217.8,217.5,217.56,6002.0,217.69,217.8,217.5,217.56,6002.0
2023-02-06 15:25:00,217.43,217.57,217.27,217.35,4406.0,217.43,217.57,217.27,217.35,4406.0
2023-02-06 15:30:00,217.29,217.58,216.94,217.51,8084.0,217.29,217.58,216.94,217.51,8084.0
2023-02-06 15:35:00,217.47,217.78,217.46,217.65,7025.0,217.47,217.78,217.46,217.65,7025.0
2023-02-06 15:40:00,217.65,217.79,217.48,217.53,8783.0,217.65,217.79,217.48,217.53,8783.0
2023-02-06 15:45:00,217.46,217.8,217.37,217.46,15916.0,217.46,217.8,217.37,217.46,15916.0
2023-02-06 15:50:00,217.46,218.53,217.34,218.25,27844.0,217.46,218.53,217.34,218.25,27844.0
2023-02-06 15:55:00,218.16,218.59,218.16,218.34,52401.0,218.16,218.59,218.16,218.34,52401.0
2023-02-07 09:30:00,217.85,217.85,215.68,215.68,9999.0,217.85,217.85,215.68,215.68,9999.0
2023-02-07 09:35:00,215.75,216.92,215.75,216.7,2000.0,215.75,216.92,215.75,216.7,2000.0
2023-02-07 09:40:00,216.9,217.23,216.67,217.23,1400.0,216.9,217.23,216.67,217.23,1400.0
2023-02-07 09:45:00,217.14,217.45,216.92,217.45,899.0,217.14,217.45,216.92,217.45,899.0
2023-02-07 09:50:00,217.45,217.96,216.91,217.23,4111.0,217.45,217.96,216.91,217.23,4111.0
2023-02-07 09:55:00,217.37,217.49,216.86,216.9,1200.0,217.37,217.49,216.86,216.9,1200.0
2023-02-07 10:00:00,216.89,217.6,216.68,217.42,4111.0,216.89,217.6,216.68,217.42,4111.0
2023-02-07 10:05:00,217.6,217.71,217.0,217.49,4137.0,217.6,217.71,217.0,217.49,4137.0
2023-02-07 10:10:00,217.26,218.0,217.26,218.0,3300.0,217.26,218.0,217.26,218.0,3300.0
2023-02-07 10:15:00,217.75,218.23,217.7,218.23,3379.0,217.75,218.23,217.7,218.23,3379.0
2023-02-07 10:20:00,218.15,218.55,218.02,218.18,10451.0,218.15,218.55,218.02,218.18,10451.0
2023-02-07 10:25:00,218.15,218.15,217.4,217.59,4630.0,218.15,218.15,217.4,217.59,4630.0
2023-02-07 10:30:00,217.62,218.03,217.56,217.56,1833.0,217.62,218.03,217.56,217.56,1833.0
2023-02-07 10:35:00,217.51,217.67,217.38,217.55,1400.0,217.51,217.67,217.38,217.55,1400.0
2023-02-07 10:40:00,217.23,217.63,217.03,217.63,3204.0,217.23,217.63,217.03,217.63,3204.0
2023-02-07 10:45:00,217.62,217.7,217.38,217.5,2540.0,217.62,217.7,217.38,217.5,2540.0
2023-02-07 10:50:00,217.37,218.12,217.37,218.03,2878.0,217.37,218.12,217.37,218.03,2878.0
2023-02-07 10:55:00,218.1,218.21,217.66,217.68,2896.0,218.1,218.21,217.66,217.68,2896.0
2023-02-07 11:00:00,217.83,218.14,217.8,218.02,3707.0,217.83,218.14,217.8,218.02,3707.0
2023-02-07 11:05:00,218.01,219.04,218.0,218.84,4135.0,218.01,219.04,218.0,218.84,4135.0
2023-02-07 11:10:00,218.81,218.81,218.58,218.72,2047.0,218.81,218.81,218.58,218.72,2047.0
2023-02-07 11:15:00,218.7,218.78,218.49,218.49,1077.0,218.7,218.78,218.49,218.49,1077.0
2023-02-07 11:20:00,218.27,218.49,218.14,218.48,5322.0,218.27,218.49,218.14,218.48,5322.0
2023-02-07 11:25:00,218.47,218.7,218.44,218.7,3044.0,218.47,218.7,218.44,218.7,3044.0
2023-02-07 11:30:00,218.76,219.17,218.76,219.13,2245.0,218.76,219.17,218.76,219.13,2245.0
2023-02-07 11:35:00,218.86,219.13,218.86,219.06,726.0,218.86,219.13,218.86,219.06,726.0
2023-02-07 11:40:00,219.01,219.01,218.85,218.99,1115.0,219.01,219.01,218.85,218.99,1115.0
2023-02-07 11:45:00,219.31,219.31,218.86,218.86,1126.0,219.31,219.31,218.86,218.86,1126.0
2023-02-07 11:50:00,219.0,219.01,218.67,218.67,2090.0,219.0,219.01,218.67,218.67,2090.0
2023-02-07 11:55:00,218.64,218.98,218.64,218.82,2121.0,218.64,218.98,218.64,218.82,2121.0
2023-02-07 12:00:00,218.78,219.02,218.77,219.0,5053.0,218.78,219.02,218.77,219.0,5053.0
2023-02-07 12:05:00,218.95,218.96,218.67,218.67,907.0,218.95,218.96,218.67,218.67,907.0
2023-02-07 12:10:00,218.74,218.82,218.55,218.55,1500.0,218.74,218.82,218.55,218.55,1500.0
2023-02-07 12:15:00,218.68,218.81,218.68,218.76,1800.0,218.68,218.81,218.68,218.76,1800.0
2023-02-07 12:20:00,218.58,218.58,218.24,218.39,1093.0,218.58,218.58,218.24,218.39,1093.0
2023-02-07 12:25:00,218.35,218.54,218.35,218.51,1509.0,218.35,218.54,218.35,218.51,1509.0
2023-02-07 12:30:00,218.56,218.86,218.51,218.71,3000.0,218.56,218.86,218.51,218.71,3000.0
2023-02-07 12:35:00,218.67,218.85,218.61,218.78,9467.0,218.67,218.85,218.61,218.78,9467.0
2023-02-07 12:40:00,218.68,220.11,218.68,220.01,15295.0,218.68,220.11,218.68,220.01,15295.0
2023-02-07 12:45:00,220.27,221.42,220.22,221.41,4460.0,220.27,221.42,220.22,221.41,4460.0
2023-02-07 12:50:00,221.43,222.16,220.91,222.16,6791.0,221.43,222.16,220.91,222.16,6791.0
2023-02-07 12:55:00,221.77,222.84,221.7,222.05,5716.0,221.77,222.84,221.7,222.05,5716.0
2023-02-07 13:00:00,222.34,222.69,221.38,221.38,13346.0,222.34,222.69,221.38,221.38,13346.0
2023-02-07 13:05:00,221.34,222.06,221.02,221.24,5975.0,221.34,222.06,221.02,221.24,5975.0
2023-02-07 13:10:00,221.46,221.5,220.77,220.77,2124.0,221.46,221.5,220.77,220.77,2124.0
2023-02-07 13:15:00,220.84,221.06,220.03,221.06,4700.0,220.84,221.06,220.03,221.06,4700.0
2023-02-07 13:20:00,220.72,220.74,220.02,220.27,1600.0,220.72,220.74,220.02,220.27,1600.0
2023-02-07 13:25:00,220.12,220.53,219.08,219.24,3761.0,220.12,220.53,219.08,219.24,3761.0
2023-02-07 13:30:00,218.74,218.86,218.0,218.0,2327.0,218.74,218.86,218.0,218.0,2327.0
2023-02-07 13:35:00,217.58,218.54,217.58,218.18,3524.0,217.58,218.54,217.58,218.18,3524.0
2023-02-07 13:40:00,218.54,219.21,218.0,218.28,3719.0,218.54,219.21,218.0,218.28,3719.0
2023-02-07 13:45:00,218.24,218.26,217.48,217.92,4579.0,218.24,218.26,217.48,217.92,4579.0
2023-02-07 13:50:00,217.9,218.48,217.9,218.46,1200.0,217.9,218.48,217.9,218.46,1200.0
2023-02-07 13:55:00,218.78,218.78,218.55,218.63,952.0,218.78,218.78,218.55,218.63,952.0
2023-02-07 14:00:00,218.74,219.76,218.74,219.58,3200.0,218.74,219.76,218.74,219.58,3200.0
2023-02-07 14:05:00,219.69,220.7,219.68,220.09,8147.0,219.69,220.7,219.68,220.09,8147.0
2023-02-07 14:10:00,220.21,220.61,220.04,220.61,6168.0,220.21,220.61,220.04,220.61,6168.0
2023-02-07 14:15:00,220.69,221.14,220.62,220.92,3354.0,220.69,221.14,220.62,220.92,3354.0
2023-02-07 14:20:00,220.69,221.31,220.59,221.05,2323.0,220.69,221.31,220.59,221.05,2323.0
2023-02-07 14:25:00,221.35,221.38,220.83,221.14,1386.0,221.35,221.38,220.83,221.14,1386.0
2023-02-07 14:30:00,220.96,221.8,220.87,221.44,4718.0,220.96,221.8,220.87,221.44,4718.0
2023-02-07 14:35:00,221.35,221.62,221.19,221.19,1784.0,221.35,221.62,221.19,221.19,1784.0
2023-02-07 14:40:00,221.3,221.51,221.08,221.11,1500.0,221.3,221.51,221.08,221.11,1500.0
2023-02-07 14:45:00,221.28,221.57,221.03,221.49,8725.0,221.28,221.57,221.03,221.49,8725.0
2023-02-07 14:50:00,221.29,221.71,221.26,221.62,3477.0,221.29,221.71,221.26,221.62,3477.0
2023-02-07 14:55:00,221.6,221.91,221.38,221.68,3233.0,221.6,221.91,221.38,221.68,3233.0
2023-02-07 15:00:00,221.7,222.24,221.39,221.39,8228.0,221.7,222.24,221.39,221.39,8228.0
2023-02-07 15:05:00,221.44,221.62,220.98,221.1,24135.0,221.44,221.62,220.98,221.1,24135.0
2023-02-07 15:10:00,221.2,221.73,221.15,221.73,4925.0,221.2,221.73,221.15,221.73,4925.0
2023-02-07 15:15:00,221.62,222.18,221.52,222.05,12743.0,221.62,222.18,221.52,222.05,12743.0
2023-02-07 15:20:00,222.01,222.3,221.96,222.09,7432.0,222.01,222.3,221.96,222.09,7432.0
2023-02-07 15:25:00,222.09,223.11,222.01,223.07,11233.0,222.09,223.11,222.01,223.07,11233.0
2023-02-07 15:30:00,222.98,222.98,222.25,222.31,9369.0,222.98,222.98,222.25,222.31,9369.0
2023-02-07 15:35:00,222.29,222.37,221.89,222.35,16585.0,222.29,222.37,221.89,222.35,16585.0
2023-02-07 15:40:00,222.34,222.76,222.33,222.56,7830.0,222.34,222.76,222.33,222.56,7830.0
2023-02-07 15:45:00,222.59,223.21,222.53,223.09,11869.0,222.59,223.21,222.53,223.09,11869.0
2023-02-07 15:50:00,223.16,224.01,223.16,223.92,31899.0,223.16,224.01,223.16,223.92,31899.0
2023-02-07 15:55:00,223.99,224.01,223.31,223.66,66062.0,223.99,224.01,223.31,223.66,66062.0
2023-02-08 09:30:00,223.86,224.72,222.45,224.47,25775.0,223.86,224.72,222.45,224.47,25775.0
2023-02-08 09:35:00,224.49,224.94,223.28,223.96,13281.0,224.49,224.94,223.28,223.96,13281.0
2023-02-08 09:40:00,224.21,225.55,223.97,225.44,8088.0,224.21,225.55,223.97,225.44,8088.0
2023-02-08 09:45:00,225.4,225.4,224.61,224.84,11428.0,225.4,225.4,224.61,224.84,11428.0
2023-02-08 09:50:00,224.66,224.96,223.99,224.5,5947.0,224.66,224.96,223.99,224.5,5947.0
2023-02-08 09:55:00,224.55,225.86,224.15,225.56,12050.0,224.55,225.86,224.15,225.56,12050.0
2023-02-08 10:00:00,225.42,225.75,225.05,225.75,6578.0,225.42,225.75,225.05,225.75,6578.0
2023-02-08 10:05:00,225.95,225.95,225.01,225.71,3722.0,225.95,225.95,225.01,225.71,3722.0
2023-02-08 10:10:00,225.81,225.81,225.1,225.25,3101.0,225.81,225.81,225.1,225.25,3101.0
2023-02-08 10:15:00,225.14,225.82,225.14,225.75,1620.0,225.14,225.82,225.14,225.75,1620.0
2023-02-08 10:20:00,225.46,225.46,223.9,223.9,1922.0,225.46,225.46,223.9,223.9,1922.0
2023-02-08 10:25:00,223.9,223.97,223.25,223.3,3592.0,223.9,223.97,223.25,223.3,3592.0
2023-02-08 10:30:00,223.35,223.35,221.65,222.08,6555.0,223.35,223.35,221.65,222.08,6555.0
2023-02-08 10:35:00,222.2,223.56,222.2,223.48,3833.0,222.2,223.56,222.2,223.48,3833.0
2023-02-08 10:40:00,223.37,223.37,222.55,222.55,3840.0,223.37,223.37,222.55,222.55,3840.0
2023-02-08 10:45:00,222.63,223.63,222.43,223.18,8225.0,222.63,223.63,222.43,223.18,8225.0
2023-02-08 10:50:00,223.3,223.94,223.15,223.41,12330.0,223.3,223.94,223.15,223.41,12330.0
2023-02-08 10:55:00,223.41,223.59,222.89,222.89,6435.0,223.41,223.59,222.89,222.89,6435.0
2023-02-08 11:00:00,222.79,223.05,222.56,222.63,8023.0,222.79,223.05,222.56,222.63,8023.0
2023-02-08 11:05:00,222.87,222.87,222.35,222.86,5457.0,222.87,222.87,222.35,222.86,5457.0
2023-02-08 11:10:00,223.02,223.02,222.54,222.69,4349.0,223.02,223.02,222.54,222.69,4349.0
2023-02-08 11:15:00,222.58,223.0,222.57,222.93,3050.0,222.58,223.0,222.57,222.93,3050.0
2023-02-08 11:20:00,222.91,222.91,221.9,221.9,1495.0,222.91,222.91,221.9,221.9,1495.0
2023-02-08 11:25:00,221.91,221.91,221.55,221.76,3868.0,221.91,221.91,221.55,221.76,3868.0
2023-02-08 11:30:00,221.7,221.86,221.49,221.54,1500.0,221.7,221.86,221.49,221.54,1500.0
2023-02-08 11:35:00,221.7,222.27,221.7,222.06,4224.0,221.7,222.27,221.7,222.06,4224.0
2023-02-08 11:40:00,221.98,222.1,221.48,221.58,3430.0,221.98,222.1,221.48,221.58,3430.0
2023-02-08 11:45:00,221.51,221.78,221.45,221.45,1300.0,221.51,221.78,221.45,221.45,1300.0
2023-02-08 11:50:00,221.41,221.9,221.35,221.36,3642.0,221.41,221.9,221.35,221.36,3642.0
2023-02-08 11:55:00,221.52,221.77,221.3,221.75,1420.0,221.52,221.77,221.3,221.75,1420.0
2023-02-08 12:00:00,221.62,221.62,220.98,220.98,3542.0,221.62,221.62,220.98,220.98,3542.0
2023-02-08 12:05:00,221.02,221.57,221.01,221.37,1500.0,221.02,221.57,221.01,221.37,1500.0
2023-02-08 12:10:00,221.66,221.88,221.33,221.33,2218.0,221.66,221.88,221.33,221.33,2218.0
2023-02-08 12:15:00,221.2,221.91,221.09,221.79,2311.0,221.2,221.91,221.09,221.79,2311.0
2023-02-08 12:20:00,222.03,222.39,221.88,222.02,2210.0,222.03,222.39,221.88,222.02,2210.0
2023-02-08 12:25:00,221.94,221.96,221.75,221.96,600.0,221.94,221.96,221.75,221.96,600.0
2023-02-08 12:30:00,222.11,222.34,221.58,221.58,2010.0,222.11,222.34,221.58,221.58,2010.0
2023-02-08 12:35:00,221.35,221.89,221.35,221.48,3976.0,221.35,221.89,221.35,221.48,3976.0
2023-02-08 12:40:00,221.1,221.5,221.07,221.25,1900.0,221.1,221.5,221.07,221.25,1900.0
2023-02-08 12:45:00,221.43,222.16,221.33,222.16,1862.0,221.43,222.16,221.33,222.16,1862.0
2023-02-08 12:50:00,222.28,222.28,222.28,222.28,100.0,222.28,222.28,222.28,222.28,100.0
2023-02-08 12:55:00,222.0,222.25,221.99,222.25,1315.0,222.0,222.25,221.99,222.25,1315.0
2023-02-08 13:00:00,222.14,223.11,222.14,222.88,5092.0,222.14,223.11,222.14,222.88,5092.0
2023-02-08 13:05:00,223.03,223.19,222.56,223.05,3032.0,223.03,223.19,222.56,223.05,3032.0
2023-02-08 13:10:00,222.7,222.7,222.32,222.32,3858.0,222.7,222.7,222.32,222.32,3858.0
2023-02-08 13:15:00,222.53,222.53,222.03,222.25,1015.0,222.53,222.53,222.03,222.25,1015.0
2023-02-08 13:20:00,222.13,222.4,221.97,222.13,1271.0,222.13,222.4,221.97,222.13,1271.0
2023-02-08 13:25:00,222.13,222.2,221.44,221.44,4180.0,222.13,222.2,221.44,221.44,4180.0
2023-02-08 13:30:00,221.28,221.41,221.23,221.32,1600.0,221.28,221.41,221.23,221.32,1600.0
2023-02-08 13:35:00,221.47,222.17,221.46,221.55,6193.0,221.47,222.17,221.46,221.55,6193.0
2023-02-08 13:40:00,221.31,221.55,221.3,221.3,1500.0,221.31,221.55,221.3,221.3,1500.0
2023-02-08 13:45:00,221.53,222.01,221.53,221.77,8258.0,221.53,222.01,221.53,221.77,8258.0
2023-02-08 13:50:00,221.58,221.74,221.42,221.64,4104.0,221.58,221.74,221.42,221.64,4104.0
2023-02-08 13:55:00,221.72,221.95,221.6,221.93,2287.0,221.72,221.95,221.6,221.93,2287.0
2023-02-08 14:00:00,221.8,221.97,221.52,221.97,1600.0,221.8,221.97,221.52,221.97,1600.0
2023-02-08 14:05:00,222.06,222.1,221.84,221.92,2881.0,222.06,222.1,221.84,221.92,2881.0
2023-02-08 14:10:00,222.19,222.43,222.19,222.33,1400.0,222.19,222.43,222.19,222.33,1400.0
2023-02-08 14:15:00,222.49,222.84,222.23,222.23,4494.0,222.49,222.84,222.23,222.23,4494.0
2023-02-08 14:20:00,222.31,222.32,221.94,222.09,1074.0,222.31,222.32,221.94,222.09,1074.0
2023-02-08 14:25:00,222.01,222.04,221.74,221.78,3147.0,222.01,222.04,221.74,221.78,3147.0
2023-02-08 14:30:00,221.94,222.04,221.76,221.76,2343.0,221.94,222.04,221.76,221.76,2343.0
2023-02-08 14:35:00,221.85,222.18,221.76,222.18,4612.0,221.85,222.18,221.76,222.18,4612.0
2023-02-08 14:40:00,222.05,222.05,221.07,221.35,5238.0,222.05,222.05,221.07,221.35,5238.0
2023-02-08 14:45:00,221.4,221.54,221.32,221.38,3105.0,221.4,221.54,221.32,221.38,3105.0
2023-02-08 14:50:00,221.4,221.7,221.39,221.53,3233.0,221.4,221.7,221.39,221.53,3233.0
2023-02-08 14:55:00,221.62,222.05,221.54,221.98,3539.0,221.62,222.05,221.54,221.98,3539.0
2023-02-08 15:00:00,221.92,222.01,221.41,221.42,3251.0,221.92,222.01,221.41,221.42,3251.0
2023-02-08 15:05:00,221.2,221.3,220.96,221.3,2408.0,221.2,221.3,220.96,221.3,2408.0
2023-02-08 15:10:00,221.31,221.31,220.93,221.16,6183.0,221.31,221.31,220.93,221.16,6183.0
2023-02-08 15:15:00,221.25,221.55,221.25,221.42,6611.0,221.25,221.55,221.25,221.42,6611.0
2023-02-08 15:20:00,221.45,221.95,221.45,221.91,6140.0,221.45,221.95,221.45,221.91,6140.0
2023-02-08 15:25:00,221.93,222.07,221.65,221.83,6409.0,221.93,222.07,221.65,221.83,6409.0
2023-02-08 15:30:00,221.76,221.97,221.24,221.34,9755.0,221.76,221.97,221.24,221.34,9755.0
2023-02-08 15:35:00,221.35,221.74,221.26,221.74,8081.0,221.35,221.74,221.26,221.74,8081.0
2023-02-08 15:40:00,221.64,221.74,221.52,221.52,10546.0,221.64,221.74,221.52,221.52,10546.0
2023-02-08 15:45:00,221.52,221.52,221.19,221.36,14709.0,221.52,221.52,221.19,221.36,14709.0
2023-02-08 15:50:00,221.39,221.97,220.96,221.25,29929.0,221.39,221.97,220.96,221.25,29929.0
2023-02-08 15:55:00,221.26,221.4,221.11,221.35,54290.0,221.26,221.4,221.11,221.35,54290.0
2023-02-09 09:30:00,224.42,226.21,223.84,225.72,14563.0,224.42,226.21,223.84,225.72,14563.0
2023-02-09 09:35:00,225.77,227.64,225.63,227.37,18947.0,225.77,227.64,225.63,227.37,18947.0
2023-02-09 09:40:00,227.37,228.98,227.21,227.85,31830.0,227.37,228.98,227.21,227.85,31830.0
2023-02-09 09:45:00,227.78,228.48,227.78,228.29,1886.0,227.78,228.48,227.78,228.29,1886.0
2023-02-09 09:50:00,228.1,229.43,227.82,228.14,9909.0,228.1,229.43,227.82,228.14,9909.0
2023-02-09 09:55:00,228.23,229.21,228.12,228.61,6100.0,228.23,229.21,228.12,228.61,6100.0
2023-02-09 10:00:00,228.66,228.81,227.86,228.0,9400.0,228.66,228.81,227.86,228.0,9400.0
2023-02-09 10:05:00,228.06,228.22,227.47,227.47,9208.0,228.06,228.22,227.47,227.47,9208.0
2023-02-09 10:10:00,227.39,227.71,227.19,227.39,4623.0,227.39,227.71,227.19,227.39,4623.0
2023-02-09 10:15:00,227.38,227.42,226.63,226.77,6854.0,227.38,227.42,226.63,226.77,6854.0
2023-02-09 10:20:00,226.87,227.39,226.64,226.71,10317.0,226.87,227.39,226.64,226.71,10317.0
2023-02-09 10:25:00,226.46,226.59,225.52,225.77,4301.0,226.46,226.59,225.52,225.77,4301.0
2023-02-09 10:30:00,225.64,226.06,225.49,225.86,4012.0,225.64,226.06,225.49,225.86,4012.0
2023-02-09 10:35:00,225.85,226.32,225.72,226.06,4589.0,225.85,226.32,225.72,226.06,4589.0
2023-02-09 10:40:00,226.13,226.13,225.54,225.64,6725.0,226.13,226.13,225.54,225.64,6725.0
2023-02-09 10:45:00,225.65,225.94,225.38,225.84,11980.0,225.65,225.94,225.38,225.84,11980.0
2023-02-09 10:50:00,225.97,226.21,225.41,225.48,1431.0,225.97,226.21,225.41,225.48,1431.0
2023-02-09 10:55:00,225.18,225.79,225.13,225.67,3452.0,225.18,225.79,225.13,225.67,3452.0
2023-02-09 11:00:00,225.82,225.82,224.63,225.19,4714.0,225.82,225.82,224.63,225.19,4714.0
2023-02-09 11:05:00,225.14,225.48,224.77,225.37,2653.0,225.14,225.48,224.77,225.37,2653.0
2023-02-09 11:10:00,225.34,225.93,225.2,225.86,5693.0,225.34,225.93,225.2,225.86,5693.0
2023-02-09 11:15:00,225.72,225.72,225.14,225.33,1810.0,225.72,225.72,225.14,225.33,1810.0
2023-02-09 11:20:00,224.98,225.02,224.55,224.61,1200.0,224.98,225.02,224.55,224.61,1200.0
2023-02-09 11:25:00,224.75,225.03,224.6,224.95,3496.0,224.75,225.03,224.6,224.95,3496.0
2023-02-09 11:30:00,225.02,225.02,224.72,225.02,3948.0,225.02,225.02,224.72,225.02,3948.0
2023-02-09 11:35:00,225.25,226.19,225.17,226.18,4755.0,225.25,226.19,225.17,226.18,4755.0
2023-02-09 11:40:00,226.23,226.42,225.84,226.42,4992.0,226.23,226.42,225.84,226.42,4992.0
2023-02-09 11:45:00,226.22,226.3,225.52,225.92,2929.0,226.22,226.3,225.52,225.92,2929.0
2023-02-09 11:50:00,225.95,226.09,225.89,226.03,1314.0,225.95,226.09,225.89,226.03,1314.0
2023-02-09 11:55:00,226.04,226.41,226.03,226.31,4509.0,226.04,226.41,226.03,226.31,4509.0
2023-02-09 12:00:00,226.35,226.8,226.21,226.32,7426.0,226.35,226.8,226.21,226.32,7426.0
2023-02-09 12:05:00,226.36,226.66,226.35,226.57,10605.0,226.36,226.66,226.35,226.57,10605.0
2023-02-09 12:10:00,226.56,227.08,226.56,226.86,12822.0,226.56,227.08,226.56,226.86,12822.0
2023-02-09 12:15:00,226.86,226.86,226.35,226.59,5740.0,226.86,226.86,226.35,226.59,5740.0
2023-02-09 12:20:00,226.72,227.09,226.54,226.54,3491.0,226.72,227.09,226.54,226.54,3491.0
2023-02-09 12:25:00,226.52,226.74,226.2,226.23,4915.0,226.52,226.74,226.2,226.23,4915.0
2023-02-09 12:30:00,226.11,226.23,225.32,225.33,5324.0,226.11,226.23,225.32,225.33,5324.0
2023-02-09 12:35:00,225.31,225.32,224.61,224.68,4901.0,225.31,225.32,224.61,224.68,4901.0
2023-02-09 12:40:00,224.54,225.39,224.53,225.39,9346.0,224.54,225.39,224.53,225.39,9346.0
2023-02-09 12:45:00,225.37,225.37,224.64,224.65,4623.0,225.37,225.37,224.64,224.65,4623.0
2023-02-09 12:50:00,224.75,225.33,224.75,225.19,2058.0,224.75,225.33,224.75,225.19,2058.0
2023-02-09 12:55:00,225.33,225.54,225.25,225.53,2586.0,225.33,225.54,225.25,225.53,2586.0
2023-02-09 13:00:00,225.53,225.55,225.19,225.32,8784.0,225.53,225.55,225.19,225.32,8784.0
2023-02-09 13:05:00,225.61,225.7,225.31,225.41,3033.0,225.61,225.7,225.31,225.41,3033.0
2023-02-09 13:10:00,225.53,225.64,225.23,225.44,2501.0,225.53,225.64,225.23,225.44,2501.0
2023-02-09 13:15:00,225.5,225.86,225.5,225.71,6343.0,225.5,225.86,225.5,225.71,6343.0
2023-02-09 13:20:00,225.71,226.19,225.68,225.89,3715.0,225.71,226.19,225.68,225.89,3715.0
2023-02-09 13:25:00,225.93,226.27,225.86,226.03,3530.0,225.93,226.27,225.86,226.03,3530.0
2023-02-09 13:30:00,225.85,226.23,225.67,226.09,3249.0,225.85,226.23,225.67,226.09,3249.0
2023-02-09 13:35:00,225.93,225.93,225.42,225.43,2810.0,225.93,225.93,225.42,225.43,2810.0
2023-02-09 13:40:00,225.51,225.6,224.8,224.81,8506.0,225.51,225.6,224.8,224.81,8506.0
2023-02-09 13:45:00,224.57,225.01,224.53,224.95,3200.0,224.57,225.01,224.53,224.95,3200.0
2023-02-09 13:50:00,224.94,225.05,224.67,225.0,7201.0,224.94,225.05,224.67,225.0,7201.0
2023-02-09 13:55:00,224.89,224.89,224.23,224.51,4371.0,224.89,224.89,224.23,224.51,4371.0
2023-02-09 14:00:00,224.45,224.65,224.24,224.25,5451.0,224.45,224.65,224.24,224.25,5451.0
2023-02-09 14:05:00,224.33,224.95,224.32,224.95,5500.0,224.33,224.95,224.32,224.95,5500.0
2023-02-09 14:10:00,224.79,225.03,224.61,224.96,9480.0,224.79,225.03,224.61,224.96,9480.0
2023-02-09 14:15:00,224.94,224.95,224.17,224.4,8631.0,224.94,224.95,224.17,224.4,8631.0
2023-02-09 14:20:00,224.45,224.51,223.84,224.2,12654.0,224.45,224.51,223.84,224.2,12654.0
2023-02-09 14:25:00,224.24,224.55,223.92,223.97,2800.0,224.24,224.55,223.92,223.97,2800.0
2023-02-09 14:30:00,224.11,224.2,223.61,223.8,3654.0,224.11,224.2,223.61,223.8,3654.0
2023-02-09 14:35:00,223.84,223.97,223.64,223.96,6214.0,223.84,223.97,223.64,223.96,6214.0
2023-02-09 14:40:00,223.8,224.34,223.75,224.22,8510.0,223.8,224.34,223.75,224.22,8510.0
2023-02-09 14:45:00,224.36,224.49,223.66,224.49,4024.0,224.36,224.49,223.66,224.49,4024.0
2023-02-09 14:50:00,224.43,224.58,224.34,224.53,5566.0,224.43,224.58,224.34,224.53,5566.0
2023-02-09 14:55:00,224.5,224.73,224.37,224.66,13977.0,224.5,224.73,224.37,224.66,13977.0
2023-02-09 15:00:00,224.67,224.67,222.97,223.1,10112.0,224.67,224.67,222.97,223.1,10112.0
2023-02-09 15:05:00,223.11,224.18,222.94,224.04,9879.0,223.11,224.18,222.94,224.04,9879.0
2023-02-09 15:10:00,224.03,224.42,223.87,223.9,5789.0,224.03,224.42,223.87,223.9,5789.0
2023-02-09 15:15:00,223.8,223.94,223.4,223.79,27293.0,223.8,223.94,223.4,223.79,27293.0
2023-02-09 15:20:00,223.78,224.24,223.56,223.56,10967.0,223.78,224.24,223.56,223.56,10967.0
2023-02-09 15:25:00,223.56,223.78,223.43,223.69,10906.0,223.56,223.78,223.43,223.69,10906.0
2023-02-09 15:30:00,223.63,223.64,223.1,223.22,14068.0,223.63,223.64,223.1,223.22,14068.0
2023-02-09 15:35:00,223.15,223.81,222.76,223.81,14464.0,223.15,223.81,222.76,223.81,14464.0
2023-02-09 15:40:00,223.73,224.07,223.29,224.06,28870.0,223.73,224.07,223.29,224.06,28870.0
2023-02-09 15:45:00,224.07,224.27,223.78,224.03,15721.0,224.07,224.27,223.78,224.03,15721.0
2023-02-09 15:50:00,224.05,225.05,224.02,224.71,51771.0,224.05,225.05,224.02,224.71,51771.0
2023-02-09 15:55:00,224.62,226.7,224.15,224.76,215077.0,224.62,226.7,224.15,224.76,215077.0
2023-02-10 09:30:00,220.94,222.62,220.91,222.62,13576.0,220.94,222.62,220.91,222.62,13576.0
2023-02-10 09:35:00,222.6,222.82,222.06,222.47,13858.0,222.6,222.82,222.06,222.47,13858.0
2023-02-10 09:40:00,222.97,223.09,222.08,222.93,18104.0,222.97,223.09,222.08,222.93,18104.0
2023-02-10 09:45:00,223.03,224.46,223.03,224.46,7116.0,223.03,224.46,223.03,224.46,7116.0
2023-02-10 09:50:00,224.4,224.63,223.78,224.0,40251.0,224.4,224.63,223.78,224.0,40251.0
2023-02-10 09:55:00,224.05,224.84,223.8,224.62,58318.0,224.05,224.84,223.8,224.62,58318.0
2023-02-10 10:00:00,224.43,224.54,222.32,222.55,38798.0,224.43,224.54,222.32,222.55,38798.0
2023-02-10 10:05:00,222.75,223.31,222.6,222.96,4643.0,222.75,223.31,222.6,222.96,4643.0
2023-02-10 10:10:00,223.28,224.23,223.28,223.8,17033.0,223.28,224.23,223.28,223.8,17033.0
2023-02-10 10:15:00,223.85,224.31,223.31,223.99,18723.0,223.85,224.31,223.31,223.99,18723.0
2023-02-10 10:20:00,223.98,224.54,223.84,224.14,7436.0,223.98,224.54,223.84,224.14,7436.0
2023-02-10 10:25:00,224.11,224.33,223.71,223.72,2786.0,224.11,224.33,223.71,223.72,2786.0
2023-02-10 10:30:00,223.69,223.99,223.02,223.14,8747.0,223.69,223.99,223.02,223.14,8747.0
2023-02-10 10:35:00,223.14,223.72,222.9,223.01,5744.0,223.14,223.72,222.9,223.01,5744.0
2023-02-10 10:40:00,222.95,222.95,222.2,222.39,7064.0,222.95,222.95,222.2,222.39,7064.0
2023-02-10 10:45:00,222.23,222.38,221.8,221.97,4811.0,222.23,222.38,221.8,221.97,4811.0
2023-02-10 10:50:00,221.93,221.93,221.02,221.46,4009.0,221.93,221.93,221.02,221.46,4009.0
2023-02-10 10:55:00,221.54,222.01,221.16,222.01,11849.0,221.54,222.01,221.16,222.01,11849.0
2023-02-10 11:00:00,221.99,222.32,221.42,221.69,6230.0,221.99,222.32,221.42,221.69,6230.0
2023-02-10 11:05:00,221.61,221.63,220.98,221.1,9427.0,221.61,221.63,220.98,221.1,9427.0
2023-02-10 11:10:00,221.1,221.1,220.2,220.56,6147.0,221.1,221.1,220.2,220.56,6147.0
2023-02-10 11:15:00,220.66,220.9,220.56,220.79,2293.0,220.66,220.9,220.56,220.79,2293.0
2023-02-10 11:20:00,220.8,221.46,220.64,221.24,3800.0,220.8,221.46,220.64,221.24,3800.0
2023-02-10 11:25:00,221.22,221.22,220.38,220.62,5273.0,221.22,221.22,220.38,220.62,5273.0
2023-02-10 11:30:00,220.58,220.65,219.84,220.45,2885.0,220.58,220.65,219.84,220.45,2885.0
2023-02-10 11:35:00,220.45,220.71,220.29,220.29,2556.0,220.45,220.71,220.29,220.29,2556.0
2023-02-10 11:40:00,220.37,220.92,220.23,220.68,3502.0,220.37,220.92,220.23,220.68,3502.0
2023-02-10 11:45:00,220.82,220.82,220.41,220.58,4943.0,220.82,220.82,220.41,220.58,4943.0
2023-02-10 11:50:00,220.69,220.69,220.18,220.66,5687.0,220.69,220.69,220.18,220.66,5687.0
2023-02-10 11:55:00,220.73,220.87,220.26,220.57,4157.0,220.73,220.87,220.26,220.57,4157.0
2023-02-10 12:00:00,220.34,220.77,220.02,220.24,4586.0,220.34,220.77,220.02,220.24,4586.0
2023-02-10 12:05:00,220.29,221.24,220.29,221.24,6565.0,220.29,221.24,220.29,221.24,6565.0
2023-02-10 12:10:00,221.34,221.64,221.15,221.3,3194.0,221.34,221.64,221.15,221.3,3194.0
2023-02-10 12:15:00,221.37,221.5,221.05,221.22,3251.0,221.37,221.5,221.05,221.22,3251.0
2023-02-10 12:20:00,221.27,221.48,220.88,221.11,4100.0,221.27,221.48,220.88,221.11,4100.0
2023-02-10 12:25:00,221.11,221.2,220.82,221.16,4400.0,221.11,221.2,220.82,221.16,4400.0
2023-02-10 12:30:00,221.14,221.36,220.39,220.54,10389.0,221.14,221.36,220.39,220.54,10389.0
2023-02-10 12:35:00,220.48,220.67,220.02,220.43,8640.0,220.48,220.67,220.02,220.43,8640.0
2023-02-10 12:40:00,220.41,221.15,220.41,221.03,1539.0,220.41,221.15,220.41,221.03,1539.0
2023-02-10 12:45:00,220.87,221.39,220.86,221.29,1564.0,220.87,221.39,220.86,221.29,1564.0
2023-02-10 12:50:00,221.17,221.26,220.96,221.1,2064.0,221.17,221.26,220.96,221.1,2064.0
2023-02-10 12:55:00,221.01,221.31,220.97,221.25,1986.0,221.01,221.31,220.97,221.25,1986.0
2023-02-10 13:00:00,221.4,221.55,221.31,221.4,1400.0,221.4,221.55,221.31,221.4,1400.0
2023-02-10 13:05:00,221.16,221.51,221.15,221.18,1310.0,221.16,221.51,221.15,221.18,1310.0
2023-02-10 13:10:00,220.97,221.43,220.97,221.43,1300.0,220.97,221.43,220.97,221.43,1300.0
2023-02-10 13:15:00,221.53,222.06,221.53,222.06,1919.0,221.53,222.06,221.53,222.06,1919.0
2023-02-10 13:20:00,222.12,222.52,222.11,222.49,1560.0,222.12,222.52,222.11,222.49,1560.0
2023-02-10 13:25:00,222.15,222.33,221.97,222.14,3389.0,222.15,222.33,221.97,222.14,3389.0
2023-02-10 13:30:00,221.94,222.01,221.78,221.97,2003.0,221.94,222.01,221.78,221.97,2003.0
2023-02-10 13:35:00,221.86,221.93,221.68,221.7,3300.0,221.86,221.93,221.68,221.7,3300.0
2023-02-10 13:40:00,221.69,221.69,221.21,221.32,2312.0,221.69,221.69,221.21,221.32,2312.0
2023-02-10 13:45:00,221.19,221.64,221.16,221.51,3044.0,221.19,221.64,221.16,221.51,3044.0
2023-02-10 13:50:00,221.6,221.62,221.32,221.39,1300.0,221.6,221.62,221.32,221.39,1300.0
2023-02-10 13:55:00,221.48,221.48,221.03,221.23,2737.0,221.48,221.48,221.03,221.23,2737.0
2023-02-10 14:00:00,221.25,221.25,220.88,221.07,1500.0,221.25,221.25,220.88,221.07,1500.0
2023-02-10 14:05:00,221.04,221.11,220.95,220.98,1900.0,221.04,221.11,220.95,220.98,1900.0
2023-02-10 14:10:00,221.15,221.44,221.03,221.34,2330.0,221.15,221.44,221.03,221.34,2330.0
2023-02-10 14:15:00,221.46,221.47,221.07,221.29,2502.0,221.46,221.47,221.07,221.29,2502.0
2023-02-10 14:20:00,221.37,221.39,221.01,221.02,3009.0,221.37,221.39,221.01,221.02,3009.0
2023-02-10 14:25:00,220.93,221.08,220.75,220.77,3778.0,220.93,221.08,220.75,220.77,3778.0
2023-02-10 14:30:00,220.79,221.08,220.44,221.05,3508.0,220.79,221.08,220.44,221.05,3508.0
2023-02-10 14:35:00,220.94,221.11,220.74,221.06,4888.0,220.94,221.11,220.74,221.06,4888.0
2023-02-10 14:40:00,220.95,220.98,220.58,220.82,2819.0,220.95,220.98,220.58,220.82,2819.0
2023-02-10 14:45:00,220.94,220.94,220.61,220.78,2080.0,220.94,220.94,220.61,220.78,2080.0
2023-02-10 14:50:00,220.63,221.13,220.6,221.13,3808.0,220.63,221.13,220.6,221.13,3808.0
2023-02-10 14:55:00,221.11,221.22,220.95,221.22,2226.0,221.11,221.22,220.95,221.22,2226.0
2023-02-10 15:00:00,221.33,221.77,221.29,221.3,1700.0,221.33,221.77,221.29,221.3,1700.0
2023-02-10 15:05:00,221.39,221.64,221.34,221.38,3989.0,221.39,221.64,221.34,221.38,3989.0
2023-02-10 15:10:00,221.48,221.6,221.18,221.18,2308.0,221.48,221.6,221.18,221.18,2308.0
2023-02-10 15:15:00,221.11,221.13,220.74,221.13,3600.0,221.11,221.13,220.74,221.13,3600.0
2023-02-10 15:20:00,221.0,221.1,220.7,220.76,3494.0,221.0,221.1,220.7,220.76,3494.0
2023-02-10 15:25:00,220.69,221.47,220.69,221.47,4900.0,220.69,221.47,220.69,221.47,4900.0
2023-02-10 15:30:00,221.47,221.82,221.46,221.82,6316.0,221.47,221.82,221.46,221.82,6316.0
2023-02-10 15:35:00,221.85,222.18,221.83,222.16,6616.0,221.85,222.18,221.83,222.16,6616.0
2023-02-10 15:40:00,222.15,222.17,221.85,222.0,5428.0,222.15,222.17,221.85,222.0,5428.0
2023-02-10 15:45:00,222.07,222.66,222.03,222.63,10014.0,222.07,222.66,222.03,222.63,10014.0
2023-02-10 15:50:00,222.52,223.3,222.24,223.14,24477.0,222.52,223.3,222.24,223.14,24477.0
2023-02-10 15:55:00,223.21,223.34,222.7,222.88,35752.0,223.21,223.34,222.7,222.88,35752.0
2023-02-13 09:30:00,223.38,224.4,223.06,223.13,26697.0,223.38,224.4,223.06,223.13,26697.0
2023-02-13 09:35:00,223.15,223.23,222.9,223.23,2048.0,223.15,223.23,222.9,223.23,2048.0
2023-02-13 09:40:00,223.6,224.15,223.43,223.84,20092.0,223.6,224.15,223.43,223.84,20092.0
2023-02-13 09:45:00,223.75,224.28,223.71,224.18,4600.0,223.75,224.28,223.71,224.18,4600.0
2023-02-13 09:50:00,224.09,224.38,223.89,224.35,6364.0,224.09,224.38,223.89,224.35,6364.0
2023-02-13 09:55:00,224.39,225.09,224.38,225.09,4544.0,224.39,225.09,224.38,225.09,4544.0
2023-02-13 10:00:00,225.12,225.17,224.56,224.69,5257.0,225.12,225.17,224.56,224.69,5257.0
2023-02-13 10:05:00,224.72,224.81,224.2,224.37,5885.0,224.72,224.81,224.2,224.37,5885.0
2023-02-13 10:10:00,224.44,224.65,224.34,224.48,1717.0,224.44,224.65,224.34,224.48,1717.0
2023-02-13 10:15:00,224.49,224.49,224.01,224.09,9888.0,224.49,224.49,224.01,224.09,9888.0
2023-02-13 10:20:00,224.09,224.53,223.98,224.2,13146.0,224.09,224.53,223.98,224.2,13146.0
2023-02-13 10:25:00,224.31,224.73,224.19,224.7,2854.0,224.31,224.73,224.19,224.7,2854.0
2023-02-13 10:30:00,224.7,224.87,224.57,224.87,8942.0,224.7,224.87,224.57,224.87,8942.0
2023-02-13 10:35:00,224.83,225.16,224.82,224.85,2938.0,224.83,225.16,224.82,224.85,2938.0
2023-02-13 10:40:00,224.86,225.12,224.8,225.06,3732.0,224.86,225.12,224.8,225.06,3732.0
2023-02-13 10:45:00,225.08,225.31,224.83,225.31,3047.0,225.08,225.31,224.83,225.31,3047.0
2023-02-13 10:50:00,225.53,225.96,225.53,225.79,2459.0,225.53,225.96,225.53,225.79,2459.0
2023-02-13 10:55:00,225.69,225.85,225.58,225.58,913.0,225.69,225.85,225.58,225.58,913.0
2023-02-13 11:00:00,225.62,225.63,225.45,225.52,2118.0,225.62,225.63,225.45,225.52,2118.0
2023-02-13 11:05:00,225.47,225.72,225.45,225.64,1943.0,225.47,225.72,225.45,225.64,1943.0
2023-02-13 11:10:00,225.64,225.75,225.46,225.74,2348.0,225.64,225.75,225.46,225.74,2348.0
2023-02-13 11:15:00,225.78,225.9,225.52,225.77,5462.0,225.78,225.9,225.52,225.77,5462.0
2023-02-13 11:20:00,225.76,225.9,225.54,225.64,3199.0,225.76,225.9,225.54,225.64,3199.0
2023-02-13 11:25:00,225.56,225.77,225.52,225.71,1424.0,225.56,225.77,225.52,225.71,1424.0
2023-02-13 11:30:00,225.71,225.71,225.21,225.21,1011.0,225.71,225.71,225.21,225.21,1011.0
2023-02-13 11:35:00,225.36,225.36,224.9,225.0,2804.0,225.36,225.36,224.9,225.0,2804.0
2023-02-13 11:40:00,225.06,225.4,225.02,225.09,12533.0,225.06,225.4,225.02,225.09,12533.0
2023-02-13 11:45:00,225.18,225.34,225.01,225.01,9554.0,225.18,225.34,225.01,225.01,9554.0
2023-02-13 11:50:00,224.9,224.9,224.31,224.62,5585.0,224.9,224.9,224.31,224.62,5585.0
2023-02-13 11:55:00,224.38,224.72,224.28,224.72,1100.0,224.38,224.72,224.28,224.72,1100.0
2023-02-13 12:00:00,224.75,224.87,224.71,224.71,818.0,224.75,224.87,224.71,224.71,818.0
2023-02-13 12:05:00,224.69,225.08,224.69,224.91,3071.0,224.69,225.08,224.69,224.91,3071.0
2023-02-13 12:10:00,224.89,224.89,224.68,224.7,1711.0,224.89,224.89,224.68,224.7,1711.0
2023-02-13 12:15:00,224.82,224.86,224.74,224.86,1000.0,224.82,224.86,224.74,224.86,1000.0
2023-02-13 12:20:00,224.68,224.82,224.6,224.7,2300.0,224.68,224.82,224.6,224.7,2300.0
2023-02-13 12:25:00,224.65,224.76,224.56,224.56,1801.0,224.65,224.76,224.56,224.56,1801.0
2023-02-13 12:30:00,224.65,224.69,224.42,224.57,1443.0,224.65,224.69,224.42,224.57,1443.0
2023-02-13 12:35:00,224.48,224.71,224.42,224.45,3888.0,224.48,224.71,224.42,224.45,3888.0
2023-02-13 12:40:00,224.52,224.57,224.37,224.5,2400.0,224.52,224.57,224.37,224.5,2400.0
2023-02-13 12:45:00,224.64,224.71,224.36,224.5,6500.0,224.64,224.71,224.36,224.5,6500.0
2023-02-13 12:50:00,224.41,224.56,224.4,224.55,434.0,224.41,224.56,224.4,224.55,434.0
2023-02-13 12:55:00,224.56,224.56,224.19,224.25,1188.0,224.56,224.56,224.19,224.25,1188.0
2023-02-13 13:00:00,224.24,224.32,224.03,224.06,3431.0,224.24,224.32,224.03,224.06,3431.0
2023-02-13 13:05:00,224.05,224.05,223.81,223.85,800.0,224.05,224.05,223.81,223.85,800.0
2023-02-13 13:10:00,223.85,223.96,223.74,223.84,1856.0,223.85,223.96,223.74,223.84,1856.0
2023-02-13 13:15:00,223.85,224.11,223.8,224.09,3192.0,223.85,224.11,223.8,224.09,3192.0
2023-02-13 13:20:00,224.03,224.12,223.91,224.12,2400.0,224.03,224.12,223.91,224.12,2400.0
2023-02-13 13:25:00,224.03,224.49,224.03,224.49,3547.0,224.03,224.49,224.03,224.49,3547.0
2023-02-13 13:30:00,224.38,224.59,224.23,224.59,3607.0,224.38,224.59,224.23,224.59,3607.0
2023-02-13 13:35:00,224.29,224.38,224.01,224.01,1900.0,224.29,224.38,224.01,224.01,1900.0
2023-02-13 13:40:00,224.2,224.32,224.06,224.18,3376.0,224.2,224.32,224.06,224.18,3376.0
2023-02-13 13:45:00,224.06,224.31,223.95,224.23,1105.0,224.06,224.31,223.95,224.23,1105.0
2023-02-13 13:50:00,224.24,224.56,224.05,224.08,17858.0,224.24,224.56,224.05,224.08,17858.0
2023-02-13 13:55:00,224.08,224.62,223.92,224.4,5194.0,224.08,224.62,223.92,224.4,5194.0
2023-02-13 14:00:00,224.29,224.46,224.13,224.33,3855.0,224.29,224.46,224.13,224.33,3855.0
2023-02-13 14:05:00,224.31,224.31,223.83,224.0,2200.0,224.31,224.31,223.83,224.0,2200.0
2023-02-13 14:10:00,224.0,224.08,223.36,223.36,3031.0,224.0,224.08,223.36,223.36,3031.0
2023-02-13 14:15:00,223.37,223.76,223.37,223.76,2841.0,223.37,223.76,223.37,223.76,2841.0
2023-02-13 14:20:00,223.76,223.95,223.53,223.68,4318.0,223.76,223.95,223.53,223.68,4318.0
2023-02-13 14:25:00,223.66,223.8,223.56,223.77,6392.0,223.66,223.8,223.56,223.77,6392.0
2023-02-13 14:30:00,223.75,223.79,223.27,223.57,2394.0,223.75,223.79,223.27,223.57,2394.0
2023-02-13 14:35:00,223.5,223.77,223.47,223.47,3411.0,223.5,223.77,223.47,223.47,3411.0
2023-02-13 14:40:00,223.55,223.6,223.16,223.26,2354.0,223.55,223.6,223.16,223.26,2354.0
2023-02-13 14:45:00,223.34,223.37,222.86,222.87,3848.0,223.34,223.37,222.86,222.87,3848.0
2023-02-13 14:50:00,222.85,223.18,222.85,222.99,6965.0,222.85,223.18,222.85,222.99,6965.0
2023-02-13 14:55:00,223.14,223.43,223.06,223.38,2793.0,223.14,223.43,223.06,223.38,2793.0
2023-02-13 15:00:00,223.3,223.34,222.88,223.23,3129.0,223.3,223.34,222.88,223.23,3129.0
2023-02-13 15:05:00,223.28,223.57,223.18,223.32,6178.0,223.28,223.57,223.18,223.32,6178.0
2023-02-13 15:10:00,223.47,223.89,223.47,223.56,6171.0,223.47,223.89,223.47,223.56,6171.0
2023-02-13 15:15:00,223.49,223.71,223.31,223.62,2642.0,223.49,223.71,223.31,223.62,2642.0
2023-02-13 15:20:00,223.48,223.64,223.34,223.59,8276.0,223.48,223.64,223.34,223.59,8276.0
2023-02-13 15:25:00,223.58,223.89,223.58,223.74,3333.0,223.58,223.89,223.58,223.74,3333.0
2023-02-13 15:30:00,223.78,224.01,223.72,223.98,5944.0,223.78,224.01,223.72,223.98,5944.0
2023-02-13 15:35:00,223.96,223.98,223.71,223.81,3567.0,223.96,223.98,223.71,223.81,3567.0
2023-02-13 15:40:00,223.78,224.21,223.72,224.21,7923.0,223.78,224.21,223.72,224.21,7923.0
2023-02-13 15:45:00,224.2,224.44,224.01,224.39,6083.0,224.2,224.44,224.01,224.39,6083.0
2023-02-13 15:50:00,224.3,224.35,223.35,223.45,22741.0,224.3,224.35,223.35,223.45,22741.0
2023-02-13 15:55:00,223.41,224.08,223.41,224.08,41813.0,223.41,224.08,223.41,224.08,41813.0
2023-02-14 09:30:00,223.37,225.68,222.08,222.96,20034.0,223.37,225.68,222.08,222.96,20034.0
2023-02-14 09:35:00,222.8,223.66,222.19,223.47,10207.0,222.8,223.66,222.19,223.47,10207.0
2023-02-14 09:40:00,223.14,224.09,223.1,223.86,7015.0,223.14,224.09,223.1,223.86,7015.0
2023-02-14 09:45:00,224.04,225.09,223.81,224.77,5721.0,224.04,225.09,223.81,224.77,5721.0
2023-02-14 09:50:00,224.69,225.07,223.62,224.14,12541.0,224.69,225.07,223.62,224.14,12541.0
2023-02-14 09:55:00,224.59,225.7,224.59,225.58,2328.0,224.59,225.7,224.59,225.58,2328.0
2023-02-14 10:00:00,225.73,227.11,225.53,226.8,2843.0,225.73,227.11,225.53,226.8,2843.0
2023-02-14 10:05:00,226.71,227.54,226.69,227.54,2233.0,226.71,227.54,226.69,227.54,2233.0
2023-02-14 10:10:00,227.41,228.94,227.17,228.94,16996.0,227.41,228.94,227.17,228.94,16996.0
2023-02-14 10:15:00,228.63,228.88,228.21,228.43,14857.0,228.63,228.88,228.21,228.43,14857.0
2023-02-14 10:20:00,228.54,229.01,228.49,228.75,8076.0,228.54,229.01,228.49,228.75,8076.0
2023-02-14 10:25:00,228.87,228.94,227.64,227.79,3848.0,228.87,228.94,227.64,227.79,3848.0
2023-02-14 10:30:00,227.94,228.38,227.64,228.02,28879.0,227.94,228.38,227.64,228.02,28879.0
2023-02-14 10:35:00,227.89,227.92,226.53,226.65,74886.0,227.89,227.92,226.53,226.65,74886.0
2023-02-14 10:40:00,226.62,227.15,226.27,226.98,21659.0,226.62,227.15,226.27,226.98,21659.0
2023-02-14 10:45:00,226.98,228.16,226.18,228.15,32101.0,226.98,228.16,226.18,228.15,32101.0
2023-02-14 10:50:00,227.91,227.93,227.3,227.52,3995.0,227.91,227.93,227.3,227.52,3995.0
2023-02-14 10:55:00,227.4,228.7,227.37,228.59,9552.0,227.4,228.7,227.37,228.59,9552.0
2023-02-14 11:00:00,228.52,229.33,228.5,228.86,4700.0,228.52,229.33,228.5,228.86,4700.0
2023-02-14 11:05:00,228.94,229.17,228.44,228.6,6446.0,228.94,229.17,228.44,228.6,6446.0
2023-02-14 11:10:00,228.56,228.6,228.0,228.18,4680.0,228.56,228.6,228.0,228.18,4680.0
2023-02-14 11:15:00,228.21,228.57,228.09,228.32,4176.0,228.21,228.57,228.09,228.32,4176.0
2023-02-14 11:20:00,228.28,228.5,227.98,228.47,4597.0,228.28,228.5,227.98,228.47,4597.0
2023-02-14 11:25:00,228.57,228.57,226.57,226.57,3544.0,228.57,228.57,226.57,226.57,3544.0
2023-02-14 11:30:00,226.08,226.08,225.01,225.29,9765.0,226.08,226.08,225.01,225.29,9765.0
2023-02-14 11:35:00,225.31,226.18,225.3,225.9,1800.0,225.31,226.18,225.3,225.9,1800.0
2023-02-14 11:40:00,225.6,225.98,225.24,225.41,3406.0,225.6,225.98,225.24,225.41,3406.0
2023-02-14 11:45:00,225.28,225.96,225.28,225.92,2100.0,225.28,225.96,225.28,225.92,2100.0
2023-02-14 11:50:00,225.79,225.8,225.3,225.58,1500.0,225.79,225.8,225.3,225.58,1500.0
2023-02-14 11:55:00,225.96,225.96,225.54,225.65,5760.0,225.96,225.96,225.54,225.65,5760.0
2023-02-14 12:00:00,225.56,225.62,225.28,225.28,7311.0,225.56,225.62,225.28,225.28,7311.0
2023-02-14 12:05:00,225.24,225.59,225.13,225.5,8266.0,225.24,225.59,225.13,225.5,8266.0
2023-02-14 12:10:00,225.58,225.87,225.47,225.56,7920.0,225.58,225.87,225.47,225.56,7920.0
2023-02-14 12:15:00,225.68,225.75,225.06,225.46,11331.0,225.68,225.75,225.06,225.46,11331.0
2023-02-14 12:20:00,225.55,225.68,225.11,225.11,6199.0,225.55,225.68,225.11,225.11,6199.0
2023-02-14 12:25:00,225.04,225.78,224.98,225.49,5006.0,225.04,225.78,224.98,225.49,5006.0
2023-02-14 12:30:00,225.42,225.94,225.42,225.83,6010.0,225.42,225.94,225.42,225.83,6010.0
2023-02-14 12:35:00,225.8,225.89,225.57,225.57,661.0,225.8,225.89,225.57,225.57,661.0
2023-02-14 12:40:00,225.46,225.83,225.46,225.53,2692.0,225.46,225.83,225.46,225.53,2692.0
2023-02-14 12:45:00,225.55,226.1,225.55,226.03,3999.0,225.55,226.1,225.55,226.03,3999.0
2023-02-14 12:50:00,225.86,225.92,225.59,225.6,922.0,225.86,225.92,225.59,225.6,922.0
2023-02-14 12:55:00,225.67,225.77,225.27,225.31,14131.0,225.67,225.77,225.27,225.31,14131.0
2023-02-14 13:00:00,225.49,227.06,225.49,227.06,22318.0,225.49,227.06,225.49,227.06,22318.0
2023-02-14 13:05:00,227.13,227.22,226.74,226.74,3286.0,227.13,227.22,226.74,226.74,3286.0
2023-02-14 13:10:00,226.63,226.92,226.35,226.86,2612.0,226.63,226.92,226.35,226.86,2612.0
2023-02-14 13:15:00,226.85,227.55,226.77,227.19,3708.0,226.85,227.55,226.77,227.19,3708.0
2023-02-14 13:20:00,227.07,227.37,226.87,226.87,2166.0,227.07,227.37,226.87,226.87,2166.0
2023-02-14 13:25:00,227.02,227.05,226.36,226.74,6495.0,227.02,227.05,226.36,226.74,6495.0
2023-02-14 13:30:00,226.98,227.0,226.58,227.0,4383.0,226.98,227.0,226.58,227.0,4383.0
2023-02-14 13:35:00,227.0,227.12,226.44,226.85,17171.0,227.0,227.12,226.44,226.85,17171.0
2023-02-14 13:40:00,226.86,226.86,226.45,226.52,15899.0,226.86,226.86,226.45,226.52,15899.0
2023-02-14 13:45:00,226.45,226.9,226.45,226.72,9163.0,226.45,226.9,226.45,226.72,9163.0
2023-02-14 13:50:00,226.87,226.94,226.55,226.69,9570.0,226.87,226.94,226.55,226.69,9570.0
2023-02-14 13:55:00,226.77,226.95,226.33,226.35,2163.0,226.77,226.95,226.33,226.35,2163.0
2023-02-14 14:00:00,226.49,226.75,226.29,226.68,900.0,226.49,226.75,226.29,226.68,900.0
2023-02-14 14:05:00,226.56,226.58,225.59,225.95,4339.0,226.56,226.58,225.59,225.95,4339.0
2023-02-14 14:10:00,226.08,226.33,226.06,226.33,4194.0,226.08,226.33,226.06,226.33,4194.0
2023-02-14 14:15:00,226.35,226.44,226.27,226.37,2000.0,226.35,226.44,226.27,226.37,2000.0
2023-02-14 14:20:00,226.4,226.45,226.32,226.45,3000.0,226.4,226.45,226.32,226.45,3000.0
2023-02-14 14:25:00,226.45,226.47,226.2,226.2,1946.0,226.45,226.47,226.2,226.2,1946.0
2023-02-14 14:30:00,226.39,226.53,226.27,226.53,6918.0,226.39,226.53,226.27,226.53,6918.0
2023-02-14 14:35:00,226.71,227.08,226.62,226.96,5637.0,226.71,227.08,226.62,226.96,5637.0
2023-02-14 14:40:00,227.18,227.23,227.08,227.08,1031.0,227.18,227.23,227.08,227.08,1031.0
2023-02-14 14:45:00,227.13,227.31,226.93,227.27,1310.0,227.13,227.31,226.93,227.27,1310.0
2023-02-14 14:50:00,227.36,227.41,226.85,227.29,2600.0,227.36,227.41,226.85,227.29,2600.0
2023-02-14 14:55:00,227.24,227.44,227.06,227.37,5800.0,227.24,227.44,227.06,227.37,5800.0
2023-02-14 15:00:00,227.37,227.46,227.09,227.2,5000.0,227.37,227.46,227.09,227.2,5000.0
2023-02-14 15:05:00,227.1,227.49,227.07,227.31,5287.0,227.1,227.49,227.07,227.31,5287.0
2023-02-14 15:10:00,227.32,227.49,226.94,227.27,6399.0,227.32,227.49,226.94,227.27,6399.0
2023-02-14 15:15:00,227.43,227.77,227.22,227.61,4288.0,227.43,227.77,227.22,227.61,4288.0
2023-02-14 15:20:00,227.63,228.14,227.56,228.14,6053.0,227.63,228.14,227.56,228.14,6053.0
2023-02-14 15:25:00,228.18,228.34,228.01,228.06,6149.0,228.18,228.34,228.01,228.06,6149.0
2023-02-14 15:30:00,228.02,228.46,227.98,228.12,7688.0,228.02,228.46,227.98,228.12,7688.0
2023-02-14 15:35:00,228.13,228.25,227.99,228.17,6871.0,228.13,228.25,227.99,228.17,6871.0
2023-02-14 15:40:00,228.15,228.51,228.15,228.49,10738.0,228.15,228.51,228.15,228.49,10738.0
2023-02-14 15:45:00,228.43,228.65,228.23,228.64,16660.0,228.43,228.65,228.23,228.64,16660.0
2023-02-14 15:50:00,228.54,228.86,228.32,228.84,34333.0,228.54,228.86,228.32,228.84,34333.0
2023-02-14 15:55:00,228.8,228.86,227.94,227.98,69498.0,228.8,228.86,227.94,227.98,69498.0
2023-02-15 09:30:00,226.48,228.8,226.12,227.42,18578.0,226.48,228.8,226.12,227.42,18578.0
2023-02-15 09:35:00,227.46,228.63,227.19,228.01,6351.0,227.46,228.63,227.19,228.01,6351.0
2023-02-15 09:40:00,227.84,228.36,226.91,227.71,3044.0,227.84,228.36,226.91,227.71,3044.0
2023-02-15 09:45:00,227.71,228.57,227.7,228.28,3282.0,227.71,228.57,227.7,228.28,3282.0
2023-02-15 09:50:00,228.37,228.59,226.62,226.62,13202.0,228.37,228.59,226.62,226.62,13202.0
2023-02-15 09:55:00,227.0,227.37,226.49,226.69,3100.0,227.0,227.37,226.49,226.69,3100.0
2023-02-15 10:00:00,226.67,227.28,226.66,226.81,13609.0,226.67,227.28,226.66,226.81,13609.0
2023-02-15 10:05:00,226.82,226.88,225.39,226.19,3743.0,226.82,226.88,225.39,226.19,3743.0
2023-02-15 10:10:00,226.09,227.07,225.74,226.46,17347.0,226.09,227.07,225.74,226.46,17347.0
2023-02-15 10:15:00,226.63,227.22,226.58,227.06,3240.0,226.63,227.22,226.58,227.06,3240.0
2023-02-15 10:20:00,227.23,227.47,227.17,227.38,700.0,227.23,227.47,227.17,227.38,700.0
2023-02-15 10:25:00,227.64,227.99,227.52,227.52,1701.0,227.64,227.99,227.52,227.52,1701.0
2023-02-15 10:30:00,227.24,227.83,227.2,227.69,1644.0,227.24,227.83,227.2,227.69,1644.0
2023-02-15 10:35:00,227.69,227.69,226.87,227.45,12921.0,227.69,227.69,226.87,227.45,12921.0
2023-02-15 10:40:00,227.14,227.29,226.58,226.61,4294.0,227.14,227.29,226.58,226.61,4294.0
2023-02-15 10:45:00,226.24,227.11,226.24,226.83,4744.0,226.24,227.11,226.24,226.83,4744.0
2023-02-15 10:50:00,226.86,227.16,226.86,226.92,900.0,226.86,227.16,226.86,226.92,900.0
2023-02-15 10:55:00,226.91,227.09,226.35,226.42,2315.0,226.91,227.09,226.35,226.42,2315.0
2023-02-15 11:00:00,226.45,226.87,226.38,226.87,1837.0,226.45,226.87,226.38,226.87,1837.0
2023-02-15 11:05:00,227.1,227.8,227.06,227.69,4100.0,227.1,227.8,227.06,227.69,4100.0
2023-02-15 11:10:00,227.82,227.82,227.52,227.52,1091.0,227.82,227.82,227.52,227.52,1091.0
2023-02-15 11:15:00,227.36,227.57,227.25,227.25,1216.0,227.36,227.57,227.25,227.25,1216.0
2023-02-15 11:20:00,227.47,227.53,227.24,227.24,4131.0,227.47,227.53,227.24,227.24,4131.0
2023-02-15 11:25:00,227.28,227.85,227.28,227.85,3227.0,227.28,227.85,227.28,227.85,3227.0
2023-02-15 11:30:00,227.68,227.82,226.96,226.97,1804.0,227.68,227.82,226.96,226.97,1804.0
2023-02-15 11:35:00,226.79,227.13,226.79,227.13,3862.0,226.79,227.13,226.79,227.13,3862.0
2023-02-15 11:40:00,227.18,227.52,227.18,227.44,3405.0,227.18,227.52,227.18,227.44,3405.0
2023-02-15 11:45:00,227.44,227.83,227.25,227.64,7158.0,227.44,227.83,227.25,227.64,7158.0
2023-02-15 11:50:00,227.63,227.95,227.45,227.48,16477.0,227.63,227.95,227.45,227.48,16477.0
2023-02-15 11:55:00,227.59,227.82,227.35,227.4,3709.0,227.59,227.82,227.35,227.4,3709.0
2023-02-15 12:00:00,227.36,227.43,227.27,227.42,1300.0,227.36,227.43,227.27,227.42,1300.0
2023-02-15 12:05:00,227.45,227.51,226.47,226.79,3070.0,227.45,227.51,226.47,226.79,3070.0
2023-02-15 12:10:00,226.93,226.99,226.56,226.56,5087.0,226.93,226.99,226.56,226.56,5087.0
2023-02-15 12:15:00,226.56,226.74,226.33,226.42,1804.0,226.56,226.74,226.33,226.42,1804.0
2023-02-15 12:20:00,226.43,226.56,226.29,226.53,2874.0,226.43,226.56,226.29,226.53,2874.0
2023-02-15 12:25:00,226.4,226.61,225.92,225.93,5232.0,226.4,226.61,225.92,225.93,5232.0
2023-02-15 12:30:00,226.04,226.58,225.92,226.47,2260.0,226.04,226.58,225.92,226.47,2260.0
2023-02-15 12:35:00,226.55,226.61,226.11,226.13,3470.0,226.55,226.61,226.11,226.13,3470.0
2023-02-15 12:40:00,226.41,226.47,226.22,226.35,3352.0,226.41,226.47,226.22,226.35,3352.0
2023-02-15 12:45:00,226.55,226.57,226.12,226.45,4124.0,226.55,226.57,226.12,226.45,4124.0
2023-02-15 12:50:00,226.56,226.87,226.56,226.83,1900.0,226.56,226.87,226.56,226.83,1900.0
2023-02-15 12:55:00,226.91,226.94,226.61,226.78,4777.0,226.91,226.94,226.61,226.78,4777.0
2023-02-15 13:00:00,226.92,227.47,226.58,226.58,5433.0,226.92,227.47,226.58,226.58,5433.0
2023-02-15 13:05:00,226.49,226.85,226.13,226.8,3668.0,226.49,226.85,226.13,226.8,3668.0
2023-02-15 13:10:00,226.92,227.0,226.71,226.71,1140.0,226.92,227.0,226.71,226.71,1140.0
2023-02-15 13:15:00,226.72,226.91,226.67,226.68,3900.0,226.72,226.91,226.67,226.68,3900.0
2023-02-15 13:20:00,226.81,226.81,226.57,226.6,2160.0,226.81,226.81,226.57,226.6,2160.0
2023-02-15 13:25:00,226.52,226.71,226.47,226.47,4601.0,226.52,226.71,226.47,226.47,4601.0
2023-02-15 13:30:00,226.56,226.75,226.51,226.63,3652.0,226.56,226.75,226.51,226.63,3652.0
2023-02-15 13:35:00,226.66,226.74,226.47,226.59,3400.0,226.66,226.74,226.47,226.59,3400.0
2023-02-15 13:40:00,226.62,226.92,226.42,226.9,3533.0,226.62,226.92,226.42,226.9,3533.0
2023-02-15 13:45:00,226.9,227.08,226.61,226.62,8347.0,226.9,227.08,226.61,226.62,8347.0
2023-02-15 13:50:00,226.42,226.75,226.42,226.65,2774.0,226.42,226.75,226.42,226.65,2774.0
2023-02-15 13:55:00,226.63,226.63,226.4,226.59,2459.0,226.63,226.63,226.4,226.59,2459.0
2023-02-15 14:00:00,226.75,227.11,226.64,226.85,14454.0,226.75,227.11,226.64,226.85,14454.0
2023-02-15 14:05:00,226.93,227.33,226.85,227.23,7180.0,226.93,227.33,226.85,227.23,7180.0
2023-02-15 14:10:00,227.19,228.06,227.19,228.06,2831.0,227.19,228.06,227.19,228.06,2831.0
2023-02-15 14:15:00,228.07,228.13,227.81,227.89,2781.0,228.07,228.13,227.81,227.89,2781.0
2023-02-15 14:20:00,227.89,228.02,227.85,227.85,1200.0,227.89,228.02,227.85,227.85,1200.0
2023-02-15 14:25:00,227.85,227.87,227.7,227.79,4697.0,227.85,227.87,227.7,227.79,4697.0
2023-02-15 14:30:00,227.75,227.88,227.46,227.66,6203.0,227.75,227.88,227.46,227.66,6203.0
2023-02-15 14:35:00,227.75,227.79,227.66,227.71,5322.0,227.75,227.79,227.66,227.71,5322.0
2023-02-15 14:40:00,227.58,227.65,227.48,227.56,1240.0,227.58,227.65,227.48,227.56,1240.0
2023-02-15 14:45:00,227.64,227.69,227.32,227.32,1904.0,227.64,227.69,227.32,227.32,1904.0
2023-02-15 14:50:00,227.47,227.49,227.35,227.36,2268.0,227.47,227.49,227.35,227.36,2268.0
2023-02-15 14:55:00,227.43,227.49,227.4,227.4,1103.0,227.43,227.49,227.4,227.4,1103.0
2023-02-15 15:00:00,227.46,227.77,227.46,227.68,4817.0,227.46,227.77,227.46,227.68,4817.0
2023-02-15 15:05:00,227.61,227.98,227.61,227.74,9992.0,227.61,227.98,227.61,227.74,9992.0
2023-02-15 15:10:00,227.72,228.01,227.59,227.73,11130.0,227.72,228.01,227.59,227.73,11130.0
2023-02-15 15:15:00,227.7,227.76,227.33,227.45,4419.0,227.7,227.76,227.33,227.45,4419.0
2023-02-15 15:20:00,227.46,227.53,227.33,227.38,3252.0,227.46,227.53,227.33,227.38,3252.0
2023-02-15 15:25:00,227.37,227.86,227.36,227.6,19261.0,227.37,227.86,227.36,227.6,19261.0
2023-02-15 15:30:00,227.68,228.37,227.52,228.37,14272.0,227.68,228.37,227.52,228.37,14272.0
2023-02-15 15:35:00,228.23,228.47,228.14,228.27,6784.0,228.23,228.47,228.14,228.27,6784.0
2023-02-15 15:40:00,228.32,228.34,227.75,228.05,5841.0,228.32,228.34,227.75,228.05,5841.0
2023-02-15 15:45:00,228.03,228.27,227.95,228.2,12146.0,228.03,228.27,227.95,228.2,12146.0
2023-02-15 15:50:00,228.27,228.91,227.81,228.66,34521.0,228.27,228.91,227.81,228.66,34521.0
2023-02-15 15:55:00,228.64,229.32,228.46,229.29,43106.0,228.64,229.32,228.46,229.29,43106.0
2023-02-16 09:30:00,223.75,224.15,222.66,223.33,20945.0,223.75,224.15,222.66,223.33,20945.0
2023-02-16 09:35:00,223.35,224.34,222.74,223.9,5796.0,223.35,224.34,222.74,223.9,5796.0
2023-02-16 09:40:00,224.31,224.51,223.77,224.51,6053.0,224.31,224.51,223.77,224.51,6053.0
2023-02-16 09:45:00,223.89,224.25,223.1,223.38,3800.0,223.89,224.25,223.1,223.38,3800.0
2023-02-16 09:50:00,223.21,224.17,223.2,223.53,3105.0,223.21,224.17,223.2,223.53,3105.0
2023-02-16 09:55:00,223.49,224.27,223.26,223.91,4014.0,223.49,224.27,223.26,223.91,4014.0
2023-02-16 10:00:00,223.68,224.2,223.43,223.97,4209.0,223.68,224.2,223.43,223.97,4209.0
2023-02-16 10:05:00,223.99,224.57,223.95,224.54,3151.0,223.99,224.57,223.95,224.54,3151.0
2023-02-16 10:10:00,224.43,224.9,224.43,224.53,2500.0,224.43,224.9,224.43,224.53,2500.0
2023-02-16 10:15:00,224.28,224.57,224.03,224.41,1600.0,224.28,224.57,224.03,224.41,1600.0
2023-02-16 10:20:00,224.58,224.78,224.45,224.46,700.0,224.58,224.78,224.45,224.46,700.0
2023-02-16 10:25:00,224.64,224.91,224.37,224.51,2642.0,224.64,224.91,224.37,224.51,2642.0
2023-02-16 10:30:00,224.78,224.92,224.76,224.79,1483.0,224.78,224.92,224.76,224.79,1483.0
2023-02-16 10:35:00,224.81,225.05,224.55,224.89,2500.0,224.81,225.05,224.55,224.89,2500.0
2023-02-16 10:40:00,224.78,225.0,224.68,224.69,2121.0,224.78,225.0,224.68,224.69,2121.0
2023-02-16 10:45:00,224.87,225.29,224.86,225.23,600.0,224.87,225.29,224.86,225.23,600.0
2023-02-16 10:50:00,225.28,225.36,224.95,225.01,2541.0,225.28,225.36,224.95,225.01,2541.0
2023-02-16 10:55:00,224.92,224.92,223.99,223.99,3752.0,224.92,224.92,223.99,223.99,3752.0
2023-02-16 11:00:00,224.18,224.48,223.92,224.44,5307.0,224.18,224.48,223.92,224.44,5307.0
2023-02-16 11:05:00,224.4,224.51,223.75,223.91,5306.0,224.4,224.51,223.75,223.91,5306.0
2023-02-16 11:10:00,223.86,224.14,223.5,224.14,4212.0,223.86,224.14,223.5,224.14,4212.0
2023-02-16 11:15:00,224.06,224.45,224.04,224.37,3334.0,224.06,224.45,224.04,224.37,3334.0
2023-02-16 11:20:00,224.5,224.5,223.87,223.96,4612.0,224.5,224.5,223.87,223.96,4612.0
2023-02-16 11:25:00,223.77,224.8,223.63,224.65,9144.0,223.77,224.8,223.63,224.65,9144.0
2023-02-16 11:30:00,224.74,225.21,224.42,224.66,9507.0,224.74,225.21,224.42,224.66,9507.0
2023-02-16 11:35:00,224.64,224.76,224.49,224.63,8231.0,224.64,224.76,224.49,224.63,8231.0
2023-02-16 11:40:00,224.76,224.97,224.7,224.74,2904.0,224.76,224.97,224.7,224.74,2904.0
2023-02-16 11:45:00,224.71,224.93,224.71,224.82,1770.0,224.71,224.93,224.71,224.82,1770.0
2023-02-16 11:50:00,224.61,224.72,224.34,224.36,4525.0,224.61,224.72,224.34,224.36,4525.0
2023-02-16 11:55:00,224.31,224.47,223.73,223.73,2845.0,224.31,224.47,223.73,223.73,2845.0
2023-02-16 12:00:00,223.74,223.74,223.46,223.71,2300.0,223.74,223.74,223.46,223.71,2300.0
2023-02-16 12:05:00,223.62,223.91,223.49,223.89,3708.0,223.62,223.91,223.49,223.89,3708.0
2023-02-16 12:10:00,223.99,224.05,223.69,223.69,2449.0,223.99,224.05,223.69,223.69,2449.0
2023-02-16 12:15:00,223.74,223.98,223.08,223.14,3275.0,223.74,223.98,223.08,223.14,3275.0
2023-02-16 12:20:00,223.09,223.93,223.09,223.93,3866.0,223.09,223.93,223.09,223.93,3866.0
2023-02-16 12:25:00,223.86,224.24,223.84,224.09,3044.0,223.86,224.24,223.84,224.09,3044.0
2023-02-16 12:30:00,224.12,224.96,224.03,224.96,3378.0,224.12,224.96,224.03,224.96,3378.0
2023-02-16 12:35:00,224.9,224.94,224.68,224.94,1600.0,224.9,224.94,224.68,224.94,1600.0
2023-02-16 12:40:00,224.95,225.08,224.88,225.04,1900.0,224.95,225.08,224.88,225.04,1900.0
2023-02-16 12:45:00,225.37,225.38,225.22,225.27,1700.0,225.37,225.38,225.22,225.27,1700.0
2023-02-16 12:50:00,225.17,225.3,224.96,224.97,3000.0,225.17,225.3,224.96,224.97,3000.0
2023-02-16 12:55:00,224.81,224.81,224.4,224.43,1016.0,224.81,224.81,224.4,224.43,1016.0
2023-02-16 13:00:00,224.56,224.83,224.23,224.59,4307.0,224.56,224.83,224.23,224.59,4307.0
2023-02-16 13:05:00,224.64,224.88,224.63,224.88,3072.0,224.64,224.88,224.63,224.88,3072.0
2023-02-16 13:10:00,224.92,225.06,224.78,224.83,2731.0,224.92,225.06,224.78,224.83,2731.0
2023-02-16 13:15:00,224.8,224.88,224.52,224.52,900.0,224.8,224.88,224.52,224.52,900.0
2023-02-16 13:20:00,224.68,224.76,224.49,224.59,1993.0,224.68,224.76,224.49,224.59,1993.0
2023-02-16 13:25:00,224.55,224.71,224.47,224.48,1117.0,224.55,224.71,224.47,224.48,1117.0
2023-02-16 13:30:00,224.46,224.61,224.4,224.56,1200.0,224.46,224.61,224.4,224.56,1200.0
2023-02-16 13:35:00,224.79,225.04,224.79,224.96,1726.0,224.79,225.04,224.79,224.96,1726.0
2023-02-16 13:40:00,224.78,224.99,224.71,224.99,1507.0,224.78,224.99,224.71,224.99,1507.0
2023-02-16 13:45:00,225.06,225.25,224.89,225.21,1400.0,225.06,225.25,224.89,225.21,1400.0
2023-02-16 13:50:00,225.16,225.16,224.99,225.08,1812.0,225.16,225.16,224.99,225.08,1812.0
2023-02-16 13:55:00,224.99,225.15,224.99,225.08,1400.0,224.99,225.15,224.99,225.08,1400.0
2023-02-16 14:00:00,225.14,225.28,225.07,225.24,1646.0,225.14,225.28,225.07,225.24,1646.0
2023-02-16 14:05:00,225.17,225.17,224.94,225.0,2062.0,225.17,225.17,224.94,225.0,2062.0
2023-02-16 14:10:00,225.0,225.04,224.65,224.65,1100.0,225.0,225.04,224.65,224.65,1100.0
2023-02-16 14:15:00,224.68,224.99,224.6,224.99,3913.0,224.68,224.99,224.6,224.99,3913.0
2023-02-16 14:20:00,224.69,224.69,224.26,224.69,2165.0,224.69,224.69,224.26,224.69,2165.0
2023-02-16 14:25:00,224.72,225.02,224.7,224.8,2189.0,224.72,225.02,224.7,224.8,2189.0
2023-02-16 14:30:00,224.81,225.12,224.81,225.1,1404.0,224.81,225.12,224.81,225.1,1404.0
2023-02-16 14:35:00,225.11,225.39,225.07,225.39,1514.0,225.11,225.39,225.07,225.39,1514.0
2023-02-16 14:40:00,225.07,225.16,224.63,224.63,2205.0,225.07,225.16,224.63,224.63,2205.0
2023-02-16 14:45:00,224.81,225.0,224.68,225.0,2570.0,224.81,225.0,224.68,225.0,2570.0
2023-02-16 14:50:00,224.93,224.94,224.64,224.64,2376.0,224.93,224.94,224.64,224.64,2376.0
2023-02-16 14:55:00,224.63,224.75,224.49,224.49,2954.0,224.63,224.75,224.49,224.49,2954.0
2023-02-16 15:00:00,224.59,224.59,224.08,224.12,1900.0,224.59,224.59,224.08,224.12,1900.0
2023-02-16 15:05:00,224.0,224.2,223.6,223.78,4045.0,224.0,224.2,223.6,223.78,4045.0
2023-02-16 15:10:00,223.86,223.92,223.33,223.33,3256.0,223.86,223.92,223.33,223.33,3256.0
2023-02-16 15:15:00,223.21,223.21,222.48,222.48,3260.0,223.21,223.21,222.48,222.48,3260.0
2023-02-16 15:20:00,222.46,222.46,222.01,222.06,4670.0,222.46,222.46,222.01,222.06,4670.0
2023-02-16 15:25:00,222.15,222.36,221.92,222.05,3735.0,222.15,222.36,221.92,222.05,3735.0
2023-02-16 15:30:00,221.9,221.9,221.18,221.54,5217.0,221.9,221.9,221.18,221.54,5217.0
2023-02-16 15:35:00,221.54,222.06,221.54,221.95,6766.0,221.54,222.06,221.54,221.95,6766.0
2023-02-16 15:40:00,221.96,221.97,221.36,221.89,7830.0,221.96,221.97,221.36,221.89,7830.0
2023-02-16 15:45:00,221.86,222.31,221.61,222.21,9953.0,221.86,222.31,221.61,222.21,9953.0
2023-02-16 15:50:00,222.25,222.57,221.82,222.38,16079.0,222.25,222.57,221.82,222.38,16079.0
2023-02-16 15:55:00,222.45,222.45,222.01,222.12,32681.0,222.45,222.45,222.01,222.12,32681.0
2023-02-17 09:30:00,219.44,220.4,218.0,219.63,47045.0,219.44,220.4,218.0,219.63,47045.0
2023-02-17 09:35:00,220.2,220.3,218.69,218.69,2110.0,220.2,220.3,218.69,218.69,2110.0
2023-02-17 09:40:00,218.28,218.46,217.81,218.02,8101.0,218.28,218.46,217.81,218.02,8101.0
2023-02-17 09:45:00,217.05,217.38,216.5,217.38,6035.0,217.05,217.38,216.5,217.38,6035.0
2023-02-17 09:50:00,217.16,217.47,216.81,216.91,3511.0,217.16,217.47,216.81,216.91,3511.0
2023-02-17 09:55:00,216.74,218.49,216.64,218.49,7140.0,216.74,218.49,216.64,218.49,7140.0
2023-02-17 10:00:00,218.21,218.95,218.09,218.88,4958.0,218.21,218.95,218.09,218.88,4958.0
2023-02-17 10:05:00,218.72,218.79,218.22,218.24,2340.0,218.72,218.79,218.22,218.24,2340.0
2023-02-17 10:10:00,218.06,218.86,218.04,218.75,7161.0,218.06,218.86,218.04,218.75,7161.0
2023-02-17 10:15:00,218.98,220.77,218.83,220.59,33178.0,218.98,220.77,218.83,220.59,33178.0
2023-02-17 10:20:00,220.57,221.24,220.4,220.51,6202.0,220.57,221.24,220.4,220.51,6202.0
2023-02-17 10:25:00,220.46,220.84,220.12,220.25,9594.0,220.46,220.84,220.12,220.25,9594.0
2023-02-17 10:30:00,220.28,220.66,220.07,220.52,4654.0,220.28,220.66,220.07,220.52,4654.0
2023-02-17 10:35:00,220.51,221.23,220.34,220.59,6376.0,220.51,221.23,220.34,220.59,6376.0
2023-02-17 10:40:00,220.58,220.58,219.67,219.76,8608.0,220.58,220.58,219.67,219.76,8608.0
2023-02-17 10:45:00,219.62,219.91,219.3,219.76,9229.0,219.62,219.91,219.3,219.76,9229.0
2023-02-17 10:50:00,219.68,219.78,219.26,219.46,9412.0,219.68,219.78,219.26,219.46,9412.0
2023-02-17 10:55:00,219.29,219.38,218.8,219.06,7906.0,219.29,219.38,218.8,219.06,7906.0
2023-02-17 11:00:00,219.04,219.12,218.41,218.47,5345.0,219.04,219.12,218.41,218.47,5345.0
2023-02-17 11:05:00,218.65,219.36,218.65,219.11,5718.0,218.65,219.36,218.65,219.11,5718.0
2023-02-17 11:10:00,219.14,219.35,218.98,219.15,1848.0,219.14,219.35,218.98,219.15,1848.0
2023-02-17 11:15:00,219.04,219.33,218.71,219.09,4929.0,219.04,219.33,218.71,219.09,4929.0
2023-02-17 11:20:00,218.84,218.96,218.56,218.76,5050.0,218.84,218.96,218.56,218.76,5050.0
2023-02-17 11:25:00,218.7,218.92,218.62,218.66,3991.0,218.7,218.92,218.62,218.66,3991.0
2023-02-17 11:30:00,218.68,219.12,218.43,219.12,10279.0,218.68,219.12,218.43,219.12,10279.0
2023-02-17 11:35:00,219.12,219.39,219.1,219.39,3700.0,219.12,219.39,219.1,219.39,3700.0
2023-02-17 11:40:00,219.43,219.65,219.29,219.61,3862.0,219.43,219.65,219.29,219.61,3862.0
2023-02-17 11:45:00,219.5,219.64,219.33,219.33,8202.0,219.5,219.64,219.33,219.33,8202.0
2023-02-17 11:50:00,219.36,219.39,218.36,218.36,2099.0,219.36,219.39,218.36,218.36,2099.0
2023-02-17 11:55:00,218.54,218.54,218.11,218.53,2502.0,218.54,218.54,218.11,218.53,2502.0
2023-02-17 12:00:00,218.68,218.81,218.6,218.79,3180.0,218.68,218.81,218.6,218.79,3180.0
2023-02-17 12:05:00,218.85,219.17,218.83,219.08,3700.0,218.85,219.17,218.83,219.08,3700.0
2023-02-17 12:10:00,219.21,219.39,219.2,219.28,2246.0,219.21,219.39,219.2,219.28,2246.0
2023-02-17 12:15:00,219.29,219.29,218.98,219.13,4961.0,219.29,219.29,218.98,219.13,4961.0
2023-02-17 12:20:00,219.13,219.21,218.98,219.06,4739.0,219.13,219.21,218.98,219.06,4739.0
2023-02-17 12:25:00,219.22,219.39,218.72,218.86,6834.0,219.22,219.39,218.72,218.86,6834.0
2023-02-17 12:30:00,218.71,218.73,218.42,218.56,5811.0,218.71,218.73,218.42,218.56,5811.0
2023-02-17 12:35:00,218.41,218.58,218.33,218.4,2222.0,218.41,218.58,218.33,218.4,2222.0
2023-02-17 12:40:00,218.46,218.62,218.27,218.28,1900.0,218.46,218.62,218.27,218.28,1900.0
2023-02-17 12:45:00,218.35,218.4,217.88,217.89,1800.0,218.35,218.4,217.88,217.89,1800.0
2023-02-17 12:50:00,217.94,217.94,217.44,217.57,2970.0,217.94,217.94,217.44,217.57,2970.0
2023-02-17 12:55:00,217.5,217.69,217.5,217.67,3752.0,217.5,217.69,217.5,217.67,3752.0
2023-02-17 13:00:00,217.72,217.73,217.3,217.43,4697.0,217.72,217.73,217.3,217.43,4697.0
2023-02-17 13:05:00,217.43,217.47,217.26,217.44,8447.0,217.43,217.47,217.26,217.44,8447.0
2023-02-17 13:10:00,217.48,217.85,217.48,217.76,1556.0,217.48,217.85,217.48,217.76,1556.0
2023-02-17 13:15:00,217.84,217.93,217.74,217.85,2806.0,217.84,217.93,217.74,217.85,2806.0
2023-02-17 13:20:00,217.74,217.74,217.36,217.36,2259.0,217.74,217.74,217.36,217.36,2259.0
2023-02-17 13:25:00,217.28,217.34,217.01,217.3,2934.0,217.28,217.34,217.01,217.3,2934.0
2023-02-17 13:30:00,217.29,217.41,217.16,217.35,2389.0,217.29,217.41,217.16,217.35,2389.0
2023-02-17 13:35:00,217.4,217.42,217.32,217.41,1181.0,217.4,217.42,217.32,217.41,1181.0
2023-02-17 13:40:00,217.41,217.76,217.38,217.68,4742.0,217.41,217.76,217.38,217.68,4742.0
2023-02-17 13:45:00,217.72,218.13,217.72,217.99,5964.0,217.72,218.13,217.72,217.99,5964.0
2023-02-17 13:50:00,217.96,218.14,217.84,217.99,7318.0,217.96,218.14,217.84,217.99,7318.0
2023-02-17 13:55:00,217.78,217.92,217.61,217.78,2300.0,217.78,217.92,217.61,217.78,2300.0
2023-02-17 14:00:00,217.87,218.16,217.75,218.03,3982.0,217.87,218.16,217.75,218.03,3982.0
2023-02-17 14:05:00,218.1,218.58,218.1,218.44,1900.0,218.1,218.58,218.1,218.44,1900.0
2023-02-17 14:10:00,218.42,218.59,217.85,217.85,4792.0,218.42,218.59,217.85,217.85,4792.0
2023-02-17 14:15:00,217.8,218.08,217.8,217.82,4861.0,217.8,218.08,217.8,217.82,4861.0
2023-02-17 14:20:00,217.95,218.59,217.95,218.58,6425.0,217.95,218.59,217.95,218.58,6425.0
2023-02-17 14:25:00,218.58,218.64,218.46,218.46,1100.0,218.58,218.64,218.46,218.46,1100.0
2023-02-17 14:30:00,218.41,218.42,218.13,218.33,6638.0,218.41,218.42,218.13,218.33,6638.0
2023-02-17 14:35:00,218.22,218.49,218.19,218.49,2027.0,218.22,218.49,218.19,218.49,2027.0
2023-02-17 14:40:00,218.3,218.3,217.81,217.81,2500.0,218.3,218.3,217.81,217.81,2500.0
2023-02-17 14:45:00,217.66,218.12,217.66,218.12,4355.0,217.66,218.12,217.66,218.12,4355.0
2023-02-17 14:50:00,218.21,218.48,218.21,218.32,3250.0,218.21,218.48,218.21,218.32,3250.0
2023-02-17 14:55:00,218.38,218.73,218.38,218.56,3800.0,218.38,218.73,218.38,218.56,3800.0
2023-02-17 15:00:00,218.63,218.78,218.46,218.49,6338.0,218.63,218.78,218.46,218.49,6338.0
2023-02-17 15:05:00,218.44,218.53,218.12,218.53,5515.0,218.44,218.53,218.12,218.53,5515.0
2023-02-17 15:10:00,218.59,218.67,218.29,218.41,5657.0,218.59,218.67,218.29,218.41,5657.0
2023-02-17 15:15:00,218.42,218.62,218.29,218.42,10087.0,218.42,218.62,218.29,218.42,10087.0
2023-02-17 15:20:00,218.42,218.58,218.11,218.41,7206.0,218.42,218.58,218.11,218.41,7206.0
2023-02-17 15:25:00,218.35,218.84,218.35,218.5,11191.0,218.35,218.84,218.35,218.5,11191.0
2023-02-17 15:30:00,218.5,219.17,218.48,219.13,10306.0,218.5,219.17,218.48,219.13,10306.0
2023-02-17 15:35:00,219.21,219.46,218.97,219.06,11629.0,219.21,219.46,218.97,219.06,11629.0
2023-02-17 15:40:00,219.06,219.27,218.79,218.86,10776.0,219.06,219.27,218.79,218.86,10776.0
2023-02-17 15:45:00,218.8,219.67,218.69,219.53,16964.0,218.8,219.67,218.69,219.53,16964.0
2023-02-17 15:50:00,219.6,219.98,219.6,219.94,25799.0,219.6,219.98,219.6,219.94,25799.0
2023-02-17 15:55:00,220.0,220.26,219.67,219.99,75343.0,220.0,220.26,219.67,219.99,75343.0
2023-02-21 09:30:00,216.06,217.0,214.31,217.0,55468.0,216.06,217.0,214.31,217.0,55468.0
2023-02-21 09:35:00,216.95,217.07,215.69,216.87,15125.0,216.95,217.07,215.69,216.87,15125.0
2023-02-21 09:40:00,216.85,217.84,216.23,217.06,12300.0,216.85,217.84,216.23,217.06,12300.0
2023-02-21 09:45:00,217.07,217.3,216.37,217.12,26950.0,217.07,217.3,216.37,217.12,26950.0
2023-02-21 09:50:00,217.2,218.43,216.68,218.09,10511.0,217.2,218.43,216.68,218.09,10511.0
2023-02-21 09:55:00,218.36,218.36,217.28,217.29,8349.0,218.36,218.36,217.28,217.29,8349.0
2023-02-21 10:00:00,217.31,217.35,216.79,217.05,9857.0,217.31,217.35,216.79,217.05,9857.0
2023-02-21 10:05:00,216.9,217.51,216.7,217.37,4718.0,216.9,217.51,216.7,217.37,4718.0
2023-02-21 10:10:00,217.51,217.74,216.2,216.61,4474.0,217.51,217.74,216.2,216.61,4474.0
2023-02-21 10:15:00,216.61,216.91,216.3,216.83,9013.0,216.61,216.91,216.3,216.83,9013.0
2023-02-21 10:20:00,216.77,217.33,216.54,217.05,12531.0,216.77,217.33,216.54,217.05,12531.0
2023-02-21 10:25:00,216.84,217.05,216.46,216.46,9696.0,216.84,217.05,216.46,216.46,9696.0
2023-02-21 10:30:00,216.56,216.94,216.07,216.59,5138.0,216.56,216.94,216.07,216.59,5138.0
2023-02-21 10:35:00,216.35,216.87,215.73,216.11,4649.0,216.35,216.87,215.73,216.11,4649.0
2023-02-21 10:40:00,216.27,216.35,215.64,215.71,3521.0,216.27,216.35,215.64,215.71,3521.0
2023-02-21 10:45:00,215.73,215.96,215.28,215.51,4969.0,215.73,215.96,215.28,215.51,4969.0
2023-02-21 10:50:00,215.54,215.79,215.3,215.34,5304.0,215.54,215.79,215.3,215.34,5304.0
2023-02-21 10:55:00,215.51,215.78,215.5,215.52,3045.0,215.51,215.78,215.5,215.52,3045.0
2023-02-21 11:00:00,215.76,216.13,215.58,215.58,3600.0,215.76,216.13,215.58,215.58,3600.0
2023-02-21 11:05:00,215.81,215.93,215.56,215.56,4045.0,215.81,215.93,215.56,215.56,4045.0
2023-02-21 11:10:00,215.61,216.21,215.31,216.21,12546.0,215.61,216.21,215.31,216.21,12546.0
2023-02-21 11:15:00,216.21,216.73,216.01,216.62,11829.0,216.21,216.73,216.01,216.62,11829.0
2023-02-21 11:20:00,216.7,217.32,216.7,217.32,9250.0,216.7,217.32,216.7,217.32,9250.0
2023-02-21 11:25:00,217.3,217.33,216.14,216.36,18181.0,217.3,217.33,216.14,216.36,18181.0
2023-02-21 11:30:00,216.51,216.7,216.36,216.37,2144.0,216.51,216.7,216.36,216.37,2144.0
2023-02-21 11:35:00,216.75,216.77,216.39,216.39,3778.0,216.75,216.77,216.39,216.39,3778.0
2023-02-21 11:40:00,216.23,216.86,216.23,216.78,7958.0,216.23,216.86,216.23,216.78,7958.0
2023-02-21 11:45:00,216.71,217.04,216.71,216.83,2500.0,216.71,217.04,216.71,216.83,2500.0
2023-02-21 11:50:00,216.68,216.83,216.57,216.67,1208.0,216.68,216.83,216.57,216.67,1208.0
2023-02-21 11:55:00,216.65,216.65,216.33,216.41,2166.0,216.65,216.65,216.33,216.41,2166.0
2023-02-21 12:00:00,216.4,216.41,215.93,216.02,14826.0,216.4,216.41,215.93,216.02,14826.0
2023-02-21 12:05:00,216.09,216.38,215.75,215.75,10487.0,216.09,216.38,215.75,215.75,10487.0
2023-02-21 12:10:00,215.8,215.89,215.49,215.63,2658.0,215.8,215.89,215.49,215.63,2658.0
2023-02-21 12:15:00,215.63,215.89,215.54,215.77,2503.0,215.63,215.89,215.54,215.77,2503.0
2023-02-21 12:20:00,215.79,215.97,215.79,215.83,3434.0,215.79,215.97,215.79,215.83,3434.0
2023-02-21 12:25:00,215.76,215.78,215.53,215.53,2956.0,215.76,215.78,215.53,215.53,2956.0
2023-02-21 12:30:00,215.51,215.95,215.5,215.84,2568.0,215.51,215.95,215.5,215.84,2568.0
2023-02-21 12:35:00,215.95,216.14,215.93,215.99,5527.0,215.95,216.14,215.93,215.99,5527.0
2023-02-21 12:40:00,216.07,216.23,215.86,216.14,3581.0,216.07,216.23,215.86,216.14,3581.0
2023-02-21 12:45:00,216.19,216.59,216.19,216.59,2734.0,216.19,216.59,216.19,216.59,2734.0
2023-02-21 12:50:00,216.69,216.72,216.57,216.72,1367.0,216.69,216.72,216.57,216.72,1367.0
2023-02-21 12:55:00,216.61,216.77,216.41,216.62,2500.0,216.61,216.77,216.41,216.62,2500.0
2023-02-21 13:00:00,216.62,216.62,216.05,216.27,4604.0,216.62,216.62,216.05,216.27,4604.0
2023-02-21 13:05:00,216.28,216.28,215.76,215.77,3235.0,216.28,216.28,215.76,215.77,3235.0
2023-02-21 13:10:00,215.66,215.68,215.49,215.52,3401.0,215.66,215.68,215.49,215.52,3401.0
2023-02-21 13:15:00,215.47,215.61,215.34,215.5,3600.0,215.47,215.61,215.34,215.5,3600.0
2023-02-21 13:20:00,215.59,215.63,215.43,215.56,900.0,215.59,215.63,215.43,215.56,900.0
2023-02-21 13:25:00,215.6,215.65,215.34,215.46,5262.0,215.6,215.65,215.34,215.46,5262.0
2023-02-21 13:30:00,215.43,215.52,215.14,215.21,3098.0,215.43,215.52,215.14,215.21,3098.0
2023-02-21 13:35:00,215.2,215.26,215.1,215.21,4801.0,215.2,215.26,215.1,215.21,4801.0
2023-02-21 13:40:00,215.08,215.37,215.07,215.34,3141.0,215.08,215.37,215.07,215.34,3141.0
2023-02-21 13:45:00,215.34,215.46,215.31,215.31,1200.0,215.34,215.46,215.31,215.31,1200.0
2023-02-21 13:50:00,215.33,215.44,215.29,215.34,1753.0,215.33,215.44,215.29,215.34,1753.0
2023-02-21 13:55:00,215.26,215.81,215.26,215.81,5901.0,215.26,215.81,215.26,215.81,5901.0
2023-02-21 14:00:00,215.74,215.74,215.46,215.56,3400.0,215.74,215.74,215.46,215.56,3400.0
2023-02-21 14:05:00,215.49,215.63,215.42,215.56,2309.0,215.49,215.63,215.42,215.56,2309.0
2023-02-21 14:10:00,215.45,215.56,215.39,215.55,3729.0,215.45,215.56,215.39,215.55,3729.0
2023-02-21 14:15:00,215.53,215.71,215.4,215.62,5809.0,215.53,215.71,215.4,215.62,5809.0
2023-02-21 14:20:00,215.62,215.85,215.61,215.84,4832.0,215.62,215.85,215.61,215.84,4832.0
2023-02-21 14:25:00,215.79,216.1,215.79,215.85,3000.0,215.79,216.1,215.79,215.85,3000.0
2023-02-21 14:30:00,215.87,216.18,215.75,216.18,2200.0,215.87,216.18,215.75,216.18,2200.0
2023-02-21 14:35:00,216.22,216.25,215.82,215.97,5005.0,216.22,216.25,215.82,215.97,5005.0
2023-02-21 14:40:00,215.96,215.96,215.57,215.91,3800.0,215.96,215.96,215.57,215.91,3800.0
2023-02-21 14:45:00,215.91,215.99,215.8,215.96,6535.0,215.91,215.99,215.8,215.96,6535.0
2023-02-21 14:50:00,215.92,215.92,215.64,215.7,3505.0,215.92,215.92,215.64,215.7,3505.0
2023-02-21 14:55:00,215.8,215.9,215.63,215.7,6113.0,215.8,215.9,215.63,215.7,6113.0
2023-02-21 15:00:00,215.75,215.94,215.57,215.94,4916.0,215.75,215.94,215.57,215.94,4916.0
2023-02-21 15:05:00,215.9,215.9,215.05,215.21,5478.0,215.9,215.9,215.05,215.21,5478.0
2023-02-21 15:10:00,215.19,215.54,215.19,215.45,4639.0,215.19,215.54,215.19,215.45,4639.0
2023-02-21 15:15:00,215.41,215.48,215.09,215.09,17443.0,215.41,215.48,215.09,215.09,17443.0
2023-02-21 15:20:00,215.02,215.3,214.97,215.28,21410.0,215.02,215.3,214.97,215.28,21410.0
2023-02-21 15:25:00,215.28,215.34,214.84,215.0,5829.0,215.28,215.34,214.84,215.0,5829.0
2023-02-21 15:30:00,214.99,215.22,214.83,215.14,15361.0,214.99,215.22,214.83,215.14,15361.0
2023-02-21 15:35:00,215.17,215.39,214.8,214.8,11940.0,215.17,215.39,214.8,214.8,11940.0
2023-02-21 15:40:00,214.84,214.94,214.68,214.81,7803.0,214.84,214.94,214.68,214.81,7803.0
2023-02-21 15:45:00,214.84,215.16,214.83,215.03,17600.0,214.84,215.16,214.83,215.03,17600.0
2023-02-21 15:50:00,215.1,215.12,214.5,215.1,23960.0,215.1,215.12,214.5,215.1,23960.0
2023-02-21 15:55:00,215.06,215.66,215.06,215.57,64470.0,215.06,215.66,215.06,215.57,64470.0
2023-02-22 09:30:00,215.71,217.47,215.71,217.28,15516.0,215.71,217.47,215.71,217.28,15516.0
2023-02-22 09:35:00,217.13,217.14,216.34,216.85,8868.0,217.13,217.14,216.34,216.85,8868.0
2023-02-22 09:40:00,216.76,217.15,216.51,217.01,20560.0,216.76,217.15,216.51,217.01,20560.0
2023-02-22 09:45:00,216.96,217.63,216.92,217.28,20631.0,216.96,217.63,216.92,217.28,20631.0
2023-02-22 09:50:00,217.18,217.27,216.87,216.96,12967.0,217.18,217.27,216.87,216.96,12967.0
2023-02-22 09:55:00,217.02,217.37,216.89,217.03,13847.0,217.02,217.37,216.89,217.03,13847.0
2023-02-22 10:00:00,216.96,217.21,216.71,216.9,5310.0,216.96,217.21,216.71,216.9,5310.0
2023-02-22 10:05:00,217.01,217.08,216.75,216.75,6401.0,217.01,217.08,216.75,216.75,6401.0
2023-02-22 10:10:00,216.72,217.0,216.27,216.88,3543.0,216.72,217.0,216.27,216.88,3543.0
2023-02-22 10:15:00,217.05,217.05,216.5,216.81,5912.0,217.05,217.05,216.5,216.81,5912.0
2023-02-22 10:20:00,216.9,217.37,216.72,217.25,6647.0,216.9,217.37,216.72,217.25,6647.0
2023-02-22 10:25:00,217.3,217.33,216.95,216.96,2434.0,217.3,217.33,216.95,216.96,2434.0
2023-02-22 10:30:00,216.96,216.98,216.19,216.34,3713.0,216.96,216.98,216.19,216.34,3713.0
2023-02-22 10:35:00,216.35,216.44,215.95,216.08,3826.0,216.35,216.44,215.95,216.08,3826.0
2023-02-22 10:40:00,216.09,216.61,216.09,216.52,5001.0,216.09,216.61,216.09,216.52,5001.0
2023-02-22 10:45:00,216.64,216.84,216.61,216.72,2852.0,216.64,216.84,216.61,216.72,2852.0
2023-02-22 10:50:00,216.73,217.24,216.67,217.11,6714.0,216.73,217.24,216.67,217.11,6714.0
2023-02-22 10:55:00,217.09,217.5,216.9,217.25,7339.0,217.09,217.5,216.9,217.25,7339.0
2023-02-22 11:00:00,217.41,217.49,216.93,216.94,16407.0,217.41,217.49,216.93,216.94,16407.0
2023-02-22 11:05:00,217.05,217.22,216.58,217.0,32571.0,217.05,217.22,216.58,217.0,32571.0
2023-02-22 11:10:00,216.93,216.93,216.16,216.16,3913.0,216.93,216.93,216.16,216.16,3913.0
2023-02-22 11:15:00,216.19,216.34,216.01,216.04,8688.0,216.19,216.34,216.01,216.04,8688.0
2023-02-22 11:20:00,216.1,216.51,216.01,216.28,16201.0,216.1,216.51,216.01,216.28,16201.0
2023-02-22 11:25:00,216.14,216.17,215.79,215.93,6091.0,216.14,216.17,215.79,215.93,6091.0
2023-02-22 11:30:00,216.0,216.1,215.9,216.01,9775.0,216.0,216.1,215.9,216.01,9775.0
2023-02-22 11:35:00,215.99,216.25,215.69,215.7,28729.0,215.99,216.25,215.69,215.7,28729.0
2023-02-22 11:40:00,215.76,216.0,215.75,215.92,3100.0,215.76,216.0,215.75,215.92,3100.0
2023-02-22 11:45:00,215.93,216.0,215.63,215.63,3340.0,215.93,216.0,215.63,215.63,3340.0
2023-02-22 11:50:00,215.81,215.81,215.34,215.36,4450.0,215.81,215.81,215.34,215.36,4450.0
2023-02-22 11:55:00,215.4,215.67,215.36,215.63,7425.0,215.4,215.67,215.36,215.63,7425.0
2023-02-22 12:00:00,215.59,216.68,215.55,216.68,24642.0,215.59,216.68,215.55,216.68,24642.0
2023-02-22 12:05:00,216.7,217.13,216.48,216.51,11714.0,216.7,217.13,216.48,216.51,11714.0
2023-02-22 12:10:00,216.5,216.5,216.19,216.43,7203.0,216.5,216.5,216.19,216.43,7203.0
2023-02-22 12:15:00,216.47,216.75,216.46,216.68,8655.0,216.47,216.75,216.46,216.68,8655.0
2023-02-22 12:20:00,216.68,217.19,216.68,217.03,7757.0,216.68,217.19,216.68,217.03,7757.0
2023-02-22 12:25:00,217.03,217.05,216.81,216.93,4717.0,217.03,217.05,216.81,216.93,4717.0
2023-02-22 12:30:00,216.85,217.02,216.85,216.91,2564.0,216.85,217.02,216.85,216.91,2564.0
2023-02-22 12:35:00,216.98,217.09,216.88,216.99,5123.0,216.98,217.09,216.88,216.99,5123.0
2023-02-22 12:40:00,217.0,217.33,216.96,217.32,13656.0,217.0,217.33,216.96,217.32,13656.0
2023-02-22 12:45:00,217.25,217.35,217.18,217.31,4986.0,217.25,217.35,217.18,217.31,4986.0
2023-02-22 12:50:00,217.31,217.33,216.94,216.99,3500.0,217.31,217.33,216.94,216.99,3500.0
2023-02-22 12:55:00,217.0,217.24,216.99,217.06,11500.0,217.0,217.24,216.99,217.06,11500.0
2023-02-22 13:00:00,217.14,217.83,217.06,217.75,4400.0,217.14,217.83,217.06,217.75,4400.0
2023-02-22 13:05:00,217.81,217.98,217.76,217.97,4127.0,217.81,217.98,217.76,217.97,4127.0
2023-02-22 13:10:00,217.83,218.0,217.82,217.98,4042.0,217.83,218.0,217.82,217.98,4042.0
2023-02-22 13:15:00,217.99,218.01,217.77,217.9,5161.0,217.99,218.01,217.77,217.9,5161.0
2023-02-22 13:20:00,217.9,217.99,217.71,217.87,5608.0,217.9,217.99,217.71,217.87,5608.0
2023-02-22 13:25:00,217.94,218.03,217.72,217.83,6265.0,217.94,218.03,217.72,217.83,6265.0
2023-02-22 13:30:00,217.82,217.84,217.36,217.56,9421.0,217.82,217.84,217.36,217.56,9421.0
2023-02-22 13:35:00,217.53,218.35,217.51,218.35,16096.0,217.53,218.35,217.51,218.35,16096.0
2023-02-22 13:40:00,218.35,218.46,218.17,218.2,9643.0,218.35,218.46,218.17,218.2,9643.0
2023-02-22 13:45:00,218.2,218.24,218.07,218.16,5253.0,218.2,218.24,218.07,218.16,5253.0
2023-02-22 13:50:00,218.16,218.17,217.86,217.92,4483.0,218.16,218.17,217.86,217.92,4483.0
2023-02-22 13:55:00,217.87,218.07,217.66,217.67,4915.0,217.87,218.07,217.66,217.67,4915.0
2023-02-22 14:00:00,217.56,218.12,216.98,217.61,17995.0,217.56,218.12,216.98,217.61,17995.0
2023-02-22 14:05:00,217.6,217.95,217.14,217.69,9838.0,217.6,217.95,217.14,217.69,9838.0
2023-02-22 14:10:00,217.72,217.81,216.81,216.89,11443.0,217.72,217.81,216.81,216.89,11443.0
2023-02-22 14:15:00,217.01,217.26,216.37,216.99,18267.0,217.01,217.26,216.37,216.99,18267.0
2023-02-22 14:20:00,217.0,217.17,216.36,216.61,33719.0,217.0,217.17,216.36,216.61,33719.0
2023-02-22 14:25:00,216.61,216.97,216.42,216.74,4333.0,216.61,216.97,216.42,216.74,4333.0
2023-02-22 14:30:00,216.76,216.89,216.2,216.6,7491.0,216.76,216.89,216.2,216.6,7491.0
2023-02-22 14:35:00,216.69,217.0,216.6,216.61,8947.0,216.69,217.0,216.6,216.61,8947.0
2023-02-22 14:40:00,216.7,216.75,216.19,216.54,7061.0,216.7,216.75,216.19,216.54,7061.0
2023-02-22 14:45:00,216.57,217.13,216.35,217.12,5898.0,216.57,217.13,216.35,217.12,5898.0
2023-02-22 14:50:00,217.03,217.08,216.57,216.68,6390.0,217.03,217.08,216.57,216.68,6390.0
2023-02-22 14:55:00,216.51,216.51,215.78,215.84,8410.0,216.51,216.51,215.78,215.84,8410.0
2023-02-22 15:00:00,215.83,216.0,215.47,215.48,9630.0,215.83,216.0,215.47,215.48,9630.0
2023-02-22 15:05:00,215.48,215.9,215.31,215.84,17879.0,215.48,215.9,215.31,215.84,17879.0
2023-02-22 15:10:00,215.86,216.1,215.74,215.81,6618.0,215.86,216.1,215.74,215.81,6618.0
2023-02-22 15:15:00,215.85,216.48,215.81,215.97,11433.0,215.85,216.48,215.81,215.97,11433.0
2023-02-22 15:20:00,215.98,216.32,215.68,216.31,11696.0,215.98,216.32,215.68,216.31,11696.0
2023-02-22 15:25:00,216.36,216.6,215.58,215.74,13814.0,216.36,216.6,215.58,215.74,13814.0
2023-02-22 15:30:00,215.68,216.41,215.67,216.41,14789.0,215.68,216.41,215.67,216.41,14789.0
2023-02-22 15:35:00,216.42,216.49,215.72,215.72,9000.0,216.42,216.49,215.72,215.72,9000.0
2023-02-22 15:40:00,215.8,216.0,215.36,215.94,26569.0,215.8,216.0,215.36,215.94,26569.0
2023-02-22 15:45:00,215.84,215.98,215.55,215.92,9757.0,215.84,215.98,215.55,215.92,9757.0
2023-02-22 15:50:00,215.84,216.52,215.42,216.45,14104.0,215.84,216.52,215.42,216.45,14104.0
2023-02-22 15:55:00,216.35,216.72,215.92,216.72,64213.0,216.35,216.72,215.92,216.72,64213.0
2023-02-23 09:30:00,218.06,219.07,217.02,218.24,52547.0,218.06,219.07,217.02,218.24,52547.0
2023-02-23 09:35:00,218.26,218.8,217.95,218.36,32553.0,218.26,218.8,217.95,218.36,32553.0
2023-02-23 09:40:00,218.36,219.08,218.08,218.29,16658.0,218.36,219.08,218.08,218.29,16658.0
2023-02-23 09:45:00,218.43,219.08,218.12,218.98,41251.0,218.43,219.08,218.12,218.98,41251.0
2023-02-23 09:50:00,218.87,219.22,218.41,218.88,13496.0,218.87,219.22,218.41,218.88,13496.0
2023-02-23 09:55:00,218.93,219.3,218.74,218.74,18356.0,218.93,219.3,218.74,218.74,18356.0
2023-02-23 10:00:00,218.8,219.05,218.45,218.51,16901.0,218.8,219.05,218.45,218.51,16901.0
2023-02-23 10:05:00,218.3,218.48,217.64,217.89,5562.0,218.3,218.48,217.64,217.89,5562.0
2023-02-23 10:10:00,217.97,217.98,217.53,217.71,8734.0,217.97,217.98,217.53,217.71,8734.0
2023-02-23 10:15:00,217.69,217.71,217.32,217.4,7487.0,217.69,217.71,217.32,217.4,7487.0
2023-02-23 10:20:00,217.47,217.61,217.34,217.53,11428.0,217.47,217.61,217.34,217.53,11428.0
2023-02-23 10:25:00,217.59,218.11,217.54,218.11,12307.0,217.59,218.11,217.54,218.11,12307.0
2023-02-23 10:30:00,218.09,218.19,217.36,217.97,31550.0,218.09,218.19,217.36,217.97,31550.0
2023-02-23 10:35:00,217.88,218.33,217.71,218.01,28227.0,217.88,218.33,217.71,218.01,28227.0
2023-02-23 10:40:00,217.86,217.86,217.35,217.51,9166.0,217.86,217.86,217.35,217.51,9166.0
2023-02-23 10:45:00,217.51,217.55,216.57,216.64,7861.0,217.51,217.55,216.57,216.64,7861.0
2023-02-23 10:50:00,216.53,216.82,216.43,216.8,3743.0,216.53,216.82,216.43,216.8,3743.0
2023-02-23 10:55:00,216.67,216.67,216.32,216.51,4333.0,216.67,216.67,216.32,216.51,4333.0
2023-02-23 11:00:00,216.4,217.1,216.3,217.09,7375.0,216.4,217.1,216.3,217.09,7375.0
2023-02-23 11:05:00,217.04,217.06,216.4,216.42,6912.0,217.04,217.06,216.4,216.42,6912.0
2023-02-23 11:10:00,216.63,217.18,216.54,217.17,4584.0,216.63,217.18,216.54,217.17,4584.0
2023-02-23 11:15:00,217.16,217.16,216.24,216.45,14455.0,217.16,217.16,216.24,216.45,14455.0
2023-02-23 11:20:00,216.34,216.57,216.31,216.5,6863.0,216.34,216.57,216.31,216.5,6863.0
2023-02-23 11:25:00,216.63,216.79,216.45,216.78,6281.0,216.63,216.79,216.45,216.78,6281.0
2023-02-23 11:30:00,216.76,216.86,216.55,216.63,5158.0,216.76,216.86,216.55,216.63,5158.0
2023-02-23 11:35:00,216.66,216.84,216.45,216.5,7486.0,216.66,216.84,216.45,216.5,7486.0
2023-02-23 11:40:00,216.49,216.6,216.14,216.54,9428.0,216.49,216.6,216.14,216.54,9428.0
2023-02-23 11:45:00,216.45,216.82,216.45,216.64,9886.0,216.45,216.82,216.45,216.64,9886.0
2023-02-23 11:50:00,216.5,216.75,216.4,216.44,7840.0,216.5,216.75,216.4,216.44,7840.0
2023-02-23 11:55:00,216.43,216.5,216.19,216.19,3897.0,216.43,216.5,216.19,216.19,3897.0
2023-02-23 12:00:00,216.13,216.59,216.12,216.49,6845.0,216.13,216.59,216.12,216.49,6845.0
2023-02-23 12:05:00,216.49,216.72,216.42,216.71,6007.0,216.49,216.72,216.42,216.71,6007.0
2023-02-23 12:10:00,216.73,216.73,216.22,216.45,9622.0,216.73,216.73,216.22,216.45,9622.0
2023-02-23 12:15:00,216.46,216.79,216.41,216.55,6741.0,216.46,216.79,216.41,216.55,6741.0
2023-02-23 12:20:00,216.5,216.72,216.25,216.72,3855.0,216.5,216.72,216.25,216.72,3855.0
2023-02-23 12:25:00,216.59,216.73,216.45,216.48,10066.0,216.59,216.73,216.45,216.48,10066.0
2023-02-23 12:30:00,216.44,216.71,216.22,216.47,11666.0,216.44,216.71,216.22,216.47,11666.0
2023-02-23 12:35:00,216.47,217.05,216.46,216.77,14498.0,216.47,217.05,216.46,216.77,14498.0
2023-02-23 12:40:00,216.8,217.32,216.59,217.32,12531.0,216.8,217.32,216.59,217.32,12531.0
2023-02-23 12:45:00,217.31,217.9,217.2,217.9,10626.0,217.31,217.9,217.2,217.9,10626.0
2023-02-23 12:50:00,217.93,218.03,217.52,217.68,20958.0,217.93,218.03,217.52,217.68,20958.0
2023-02-23 12:55:00,217.67,217.7,217.39,217.41,5931.0,217.67,217.7,217.39,217.41,5931.0
2023-02-23 13:00:00,217.33,217.57,216.78,216.96,5050.0,217.33,217.57,216.78,216.96,5050.0
2023-02-23 13:05:00,216.97,217.07,216.86,216.9,5562.0,216.97,217.07,216.86,216.9,5562.0
2023-02-23 13:10:00,216.91,216.99,216.57,216.8,15916.0,216.91,216.99,216.57,216.8,15916.0
2023-02-23 13:15:00,216.79,217.07,216.64,216.87,6204.0,216.79,217.07,216.64,216.87,6204.0
2023-02-23 13:20:00,216.91,217.15,216.78,216.91,18576.0,216.91,217.15,216.78,216.91,18576.0
2023-02-23 13:25:00,216.97,216.98,216.69,216.79,7980.0,216.97,216.98,216.69,216.79,7980.0
2023-02-23 13:30:00,216.71,217.07,216.6,216.95,7929.0,216.71,217.07,216.6,216.95,7929.0
2023-02-23 13:35:00,217.01,217.17,216.91,217.1,11280.0,217.01,217.17,216.91,217.1,11280.0
2023-02-23 13:40:00,217.1,217.66,216.97,217.55,17861.0,217.1,217.66,216.97,217.55,17861.0
2023-02-23 13:45:00,217.64,218.19,217.59,218.19,8281.0,217.64,218.19,217.59,218.19,8281.0
2023-02-23 13:50:00,218.29,218.64,218.19,218.37,10882.0,218.29,218.64,218.19,218.37,10882.0
2023-02-23 13:55:00,218.37,218.76,218.22,218.65,10589.0,218.37,218.76,218.22,218.65,10589.0
2023-02-23 14:00:00,218.65,218.81,218.55,218.73,6687.0,218.65,218.81,218.55,218.73,6687.0
2023-02-23 14:05:00,218.69,219.36,218.69,219.24,15193.0,218.69,219.36,218.69,219.24,15193.0
2023-02-23 14:10:00,219.28,219.99,219.27,219.99,5337.0,219.28,219.99,219.27,219.99,5337.0
2023-02-23 14:15:00,220.0,220.49,219.92,220.46,14786.0,220.0,220.49,219.92,220.46,14786.0
2023-02-23 14:20:00,220.37,220.73,220.0,220.36,18602.0,220.37,220.73,220.0,220.36,18602.0
2023-02-23 14:25:00,220.37,220.56,220.24,220.37,5109.0,220.37,220.56,220.24,220.37,5109.0
2023-02-23 14:30:00,220.43,220.95,220.42,220.82,7687.0,220.43,220.95,220.42,220.82,7687.0
2023-02-23 14:35:00,220.84,221.1,220.84,221.09,7467.0,220.84,221.1,220.84,221.09,7467.0
2023-02-23 14:40:00,221.18,221.18,220.77,221.12,9098.0,221.18,221.18,220.77,221.12,9098.0
2023-02-23 14:45:00,221.11,221.18,220.59,220.89,11557.0,221.11,221.18,220.59,220.89,11557.0
2023-02-23 14:50:00,220.81,220.9,220.33,220.38,10960.0,220.81,220.9,220.33,220.38,10960.0
2023-02-23 14:55:00,220.43,220.64,220.18,220.51,10386.0,220.43,220.64,220.18,220.51,10386.0
2023-02-23 15:00:00,220.53,220.86,220.52,220.76,20653.0,220.53,220.86,220.52,220.76,20653.0
2023-02-23 15:05:00,220.68,220.72,220.44,220.55,12283.0,220.68,220.72,220.44,220.55,12283.0
2023-02-23 15:10:00,220.7,220.91,220.64,220.74,15938.0,220.7,220.91,220.64,220.74,15938.0
2023-02-23 15:15:00,220.76,221.18,220.7,220.96,14987.0,220.76,221.18,220.7,220.96,14987.0
2023-02-23 15:20:00,220.96,221.03,220.74,220.94,29415.0,220.96,221.03,220.74,220.94,29415.0
2023-02-23 15:25:00,220.94,221.44,220.5,221.43,17898.0,220.94,221.44,220.5,221.43,17898.0
2023-02-23 15:30:00,221.44,221.55,221.15,221.3,22332.0,221.44,221.55,221.15,221.3,22332.0
2023-02-23 15:35:00,221.3,221.31,220.72,221.04,28390.0,221.3,221.31,220.72,221.04,28390.0
2023-02-23 15:40:00,221.03,221.19,220.51,220.53,30222.0,221.03,221.19,220.51,220.53,30222.0
2023-02-23 15:45:00,220.55,221.1,220.37,221.09,26197.0,220.55,221.1,220.37,221.09,26197.0
2023-02-23 15:50:00,221.06,221.36,220.93,221.15,69401.0,221.06,221.36,220.93,221.15,69401.0
2023-02-23 15:55:00,221.16,221.42,220.89,221.16,102375.0,221.16,221.42,220.89,221.16,102375.0
2023-02-24 09:30:00,203.42,205.11,198.29,200.45,193482.0,203.42,205.11,198.29,200.45,193482.0
2023-02-24 09:35:00,200.24,201.78,199.54,199.83,247119.0,200.24,201.78,199.54,199.83,247119.0
2023-02-24 09:40:00,199.87,199.99,196.05,196.19,135852.0,199.87,199.99,196.05,196.19,135852.0
2023-02-24 09:45:00,196.09,197.78,195.75,197.18,63688.0,196.09,197.78,195.75,197.18,63688.0
2023-02-24 09:50:00,197.53,200.6,197.14,200.57,65567.0,197.53,200.6,197.14,200.57,65567.0
2023-02-24 09:55:00,200.49,200.99,198.13,198.23,92392.0,200.49,200.99,198.13,198.23,92392.0
2023-02-24 10:00:00,198.36,198.94,197.69,198.63,36231.0,198.36,198.94,197.69,198.63,36231.0
2023-02-24 10:05:00,198.63,199.52,198.19,199.47,45371.0,198.63,199.52,198.19,199.47,45371.0
2023-02-24 10:10:00,199.53,199.76,198.43,198.53,73989.0,199.53,199.76,198.43,198.53,73989.0
2023-02-24 10:15:00,198.63,198.85,196.67,197.5,59172.0,198.63,198.85,196.67,197.5,59172.0
2023-02-24 10:20:00,197.65,198.1,197.08,197.6,22981.0,197.65,198.1,197.08,197.6,22981.0
2023-02-24 10:25:00,197.74,198.68,197.73,198.68,24545.0,197.74,198.68,197.73,198.68,24545.0
2023-02-24 10:30:00,198.58,198.87,197.16,197.17,21265.0,198.58,198.87,197.16,197.17,21265.0
2023-02-24 10:35:00,197.13,197.34,195.9,196.15,31542.0,197.13,197.34,195.9,196.15,31542.0
2023-02-24 10:40:00,196.02,196.75,195.81,196.67,26028.0,196.02,196.75,195.81,196.67,26028.0
2023-02-24 10:45:00,196.7,197.1,196.21,196.47,33347.0,196.7,197.1,196.21,196.47,33347.0
2023-02-24 10:50:00,196.42,196.75,196.1,196.28,45384.0,196.42,196.75,196.1,196.28,45384.0
2023-02-24 10:55:00,196.24,196.34,195.26,195.96,23712.0,196.24,196.34,195.26,195.96,23712.0
2023-02-24 11:00:00,196.06,196.1,195.33,195.8,26730.0,196.06,196.1,195.33,195.8,26730.0
2023-02-24 11:05:00,195.82,196.58,195.8,196.33,50935.0,195.82,196.58,195.8,196.33,50935.0
2023-02-24 11:10:00,196.14,196.38,195.65,196.25,29398.0,196.14,196.38,195.65,196.25,29398.0
2023-02-24 11:15:00,196.24,196.77,196.13,196.18,32682.0,196.24,196.77,196.13,196.18,32682.0
2023-02-24 11:20:00,196.21,196.67,195.81,195.98,23978.0,196.21,196.67,195.81,195.98,23978.0
2023-02-24 11:25:00,196.08,197.51,196.08,196.55,25445.0,196.08,197.51,196.08,196.55,25445.0
2023-02-24 11:30:00,196.65,196.92,196.07,196.5,26533.0,196.65,196.92,196.07,196.5,26533.0
2023-02-24 11:35:00,196.41,196.42,194.72,195.12,40638.0,196.41,196.42,194.72,195.12,40638.0
2023-02-24 11:40:00,195.13,196.11,195.01,196.0,26441.0,195.13,196.11,195.01,196.0,26441.0
2023-02-24 11:45:00,196.05,196.66,195.83,196.32,39031.0,196.05,196.66,195.83,196.32,39031.0
2023-02-24 11:50:00,196.21,197.8,196.13,197.4,33944.0,196.21,197.8,196.13,197.4,33944.0
2023-02-24 11:55:00,197.46,198.06,196.72,196.98,17155.0,197.46,198.06,196.72,196.98,17155.0
2023-02-24 12:00:00,196.98,197.64,196.81,197.52,17300.0,196.98,197.64,196.81,197.52,17300.0
2023-02-24 12:05:00,197.52,197.65,196.97,197.4,21553.0,197.52,197.65,196.97,197.4,21553.0
2023-02-24 12:10:00,197.3,197.34,196.6,196.7,15673.0,197.3,197.34,196.6,196.7,15673.0
2023-02-24 12:15:00,196.68,196.68,195.57,196.07,14167.0,196.68,196.68,195.57,196.07,14167.0
2023-02-24 12:20:00,196.05,196.05,195.06,195.12,19398.0,196.05,196.05,195.06,195.12,19398.0
2023-02-24 12:25:00,195.26,195.68,195.12,195.57,39046.0,195.26,195.68,195.12,195.57,39046.0
2023-02-24 12:30:00,195.57,196.15,195.56,196.02,19289.0,195.57,196.15,195.56,196.02,19289.0
2023-02-24 12:35:00,195.93,196.15,195.63,195.75,18196.0,195.93,196.15,195.63,195.75,18196.0
2023-02-24 12:40:00,195.75,195.82,195.0,195.13,31376.0,195.75,195.82,195.0,195.13,31376.0
2023-02-24 12:45:00,195.2,195.44,195.02,195.39,23013.0,195.2,195.44,195.02,195.39,23013.0
2023-02-24 12:50:00,195.42,195.64,195.27,195.36,14980.0,195.42,195.64,195.27,195.36,14980.0
2023-02-24 12:55:00,195.25,195.4,195.05,195.3,17422.0,195.25,195.4,195.05,195.3,17422.0
2023-02-24 13:00:00,195.26,195.31,194.06,194.81,28654.0,195.26,195.31,194.06,194.81,28654.0
2023-02-24 13:05:00,194.86,195.29,194.86,195.25,20700.0,194.86,195.29,194.86,195.25,20700.0
2023-02-24 13:10:00,195.18,195.2,194.62,194.96,16321.0,195.18,195.2,194.62,194.96,16321.0
2023-02-24 13:15:00,194.96,195.04,194.23,194.27,14603.0,194.96,195.04,194.23,194.27,14603.0
2023-02-24 13:20:00,194.32,194.88,194.09,194.75,16716.0,194.32,194.88,194.09,194.75,16716.0
2023-02-24 13:25:00,194.78,194.78,194.0,194.0,11727.0,194.78,194.78,194.0,194.0,11727.0
2023-02-24 13:30:00,194.0,194.11,193.46,194.05,24030.0,194.0,194.11,193.46,194.05,24030.0
2023-02-24 13:35:00,194.07,194.61,193.76,194.56,14616.0,194.07,194.61,193.76,194.56,14616.0
2023-02-24 13:40:00,194.43,194.59,193.95,194.0,8557.0,194.43,194.59,193.95,194.0,8557.0
2023-02-24 13:45:00,193.85,194.17,193.68,194.09,12853.0,193.85,194.17,193.68,194.09,12853.0
2023-02-24 13:50:00,194.0,194.4,193.99,194.08,15156.0,194.0,194.4,193.99,194.08,15156.0
2023-02-24 13:55:00,194.17,194.17,193.74,193.82,8107.0,194.17,194.17,193.74,193.82,8107.0
2023-02-24 14:00:00,193.81,194.33,193.81,194.17,7225.0,193.81,194.33,193.81,194.17,7225.0
2023-02-24 14:05:00,194.1,194.41,193.8,194.21,21246.0,194.1,194.41,193.8,194.21,21246.0
2023-02-24 14:10:00,194.14,194.14,193.31,193.46,17893.0,194.14,194.14,193.31,193.46,17893.0
2023-02-24 14:15:00,193.46,193.68,193.35,193.44,14860.0,193.46,193.68,193.35,193.44,14860.0
2023-02-24 14:20:00,193.35,193.81,193.16,193.25,15987.0,193.35,193.81,193.16,193.25,15987.0
2023-02-24 14:25:00,193.11,193.54,193.11,193.46,13202.0,193.11,193.54,193.11,193.46,13202.0
2023-02-24 14:30:00,193.46,193.57,193.08,193.15,19573.0,193.46,193.57,193.08,193.15,19573.0
2023-02-24 14:35:00,193.09,193.23,192.79,193.08,21159.0,193.09,193.23,192.79,193.08,21159.0
2023-02-24 14:40:00,193.08,193.33,192.91,192.92,13830.0,193.08,193.33,192.91,192.92,13830.0
2023-02-24 14:45:00,192.88,193.39,192.77,193.17,15060.0,192.88,193.39,192.77,193.17,15060.0
2023-02-24 14:50:00,193.2,194.0,193.11,193.65,17468.0,193.2,194.0,193.11,193.65,17468.0
2023-02-24 14:55:00,193.64,193.7,193.29,193.29,16069.0,193.64,193.7,193.29,193.29,16069.0
2023-02-24 15:00:00,193.27,193.53,192.83,192.83,19697.0,193.27,193.53,192.83,192.83,19697.0
2023-02-24 15:05:00,192.89,193.36,192.83,193.09,24920.0,192.89,193.36,192.83,193.09,24920.0
2023-02-24 15:10:00,193.07,193.12,192.31,192.31,23140.0,193.07,193.12,192.31,192.31,23140.0
2023-02-24 15:15:00,192.34,192.66,192.16,192.58,33347.0,192.34,192.66,192.16,192.58,33347.0
2023-02-24 15:20:00,192.58,192.88,192.3,192.61,25446.0,192.58,192.88,192.3,192.61,25446.0
2023-02-24 15:25:00,192.59,193.32,192.47,192.47,37357.0,192.59,193.32,192.47,192.47,37357.0
2023-02-24 15:30:00,192.45,192.69,192.32,192.45,38517.0,192.45,192.69,192.32,192.45,38517.0
2023-02-24 15:35:00,192.45,192.81,192.01,192.06,46786.0,192.45,192.81,192.01,192.06,46786.0
2023-02-24 15:40:00,192.06,192.14,191.54,192.09,71427.0,192.06,192.14,191.54,192.09,71427.0
2023-02-24 15:45:00,192.07,192.13,191.64,191.87,88588.0,192.07,192.13,191.64,191.87,88588.0
2023-02-24 15:50:00,191.9,192.04,191.44,192.0,144416.0,191.9,192.04,191.44,192.0,144416.0
2023-02-24 15:55:00,192.0,192.86,191.9,192.59,219090.0,192.0,192.86,191.9,192.59,219090.0
2023-02-27 09:30:00,194.94,196.15,194.08,195.31,76796.0,194.94,196.15,194.08,195.31,76796.0
2023-02-27 09:35:00,195.19,196.49,195.0,196.06,18619.0,195.19,196.49,195.0,196.06,18619.0
2023-02-27 09:40:00,196.28,197.0,195.8,196.46,20744.0,196.28,197.0,195.8,196.46,20744.0
2023-02-27 09:45:00,196.52,197.0,195.81,196.98,14386.0,196.52,197.0,195.81,196.98,14386.0
2023-02-27 09:50:00,197.0,198.15,197.0,198.15,23551.0,197.0,198.15,197.0,198.15,23551.0
2023-02-27 09:55:00,198.21,199.36,198.04,199.18,20746.0,198.21,199.36,198.04,199.18,20746.0
2023-02-27 10:00:00,199.09,199.48,198.68,199.38,22056.0,199.09,199.48,198.68,199.38,22056.0
2023-02-27 10:05:00,199.37,199.87,199.21,199.78,19168.0,199.37,199.87,199.21,199.78,19168.0
2023-02-27 10:10:00,199.72,199.8,198.82,199.1,22710.0,199.72,199.8,198.82,199.1,22710.0
2023-02-27 10:15:00,199.06,199.62,198.85,199.25,20837.0,199.06,199.62,198.85,199.25,20837.0
2023-02-27 10:20:00,199.25,199.5,199.0,199.24,13851.0,199.25,199.5,199.0,199.24,13851.0
2023-02-27 10:25:00,199.46,199.62,199.01,199.01,12265.0,199.46,199.62,199.01,199.01,12265.0
2023-02-27 10:30:00,198.95,198.99,198.12,198.56,20181.0,198.95,198.99,198.12,198.56,20181.0
2023-02-27 10:35:00,198.72,198.72,197.88,197.88,11226.0,198.72,198.72,197.88,197.88,11226.0
2023-02-27 10:40:00,197.91,198.3,197.37,198.2,15443.0,197.91,198.3,197.37,198.2,15443.0
2023-02-27 10:45:00,198.25,198.55,198.0,198.55,11768.0,198.25,198.55,198.0,198.55,11768.0
2023-02-27 10:50:00,198.69,199.28,198.39,199.25,26736.0,198.69,199.28,198.39,199.25,26736.0
2023-02-27 10:55:00,199.16,199.5,198.62,199.4,12445.0,199.16,199.5,198.62,199.4,12445.0
2023-02-27 11:00:00,199.47,199.58,198.81,199.0,8089.0,199.47,199.58,198.81,199.0,8089.0
2023-02-27 11:05:00,199.17,200.0,199.16,199.92,20087.0,199.17,200.0,199.16,199.92,20087.0
2023-02-27 11:10:00,199.88,199.9,198.91,199.11,27278.0,199.88,199.9,198.91,199.11,27278.0
2023-02-27 11:15:00,198.93,199.0,198.31,198.31,12943.0,198.93,199.0,198.31,198.31,12943.0
2023-02-27 11:20:00,198.22,198.73,198.17,198.67,9607.0,198.22,198.73,198.17,198.67,9607.0
2023-02-27 11:25:00,198.56,198.88,198.31,198.74,15627.0,198.56,198.88,198.31,198.74,15627.0
2023-02-27 11:30:00,198.79,198.96,197.94,198.1,17131.0,198.79,198.96,197.94,198.1,17131.0
2023-02-27 11:35:00,198.1,198.32,198.01,198.06,14848.0,198.1,198.32,198.01,198.06,14848.0
2023-02-27 11:40:00,198.04,198.12,197.78,198.12,7708.0,198.04,198.12,197.78,198.12,7708.0
2023-02-27 11:45:00,198.0,198.71,197.97,198.71,5562.0,198.0,198.71,197.97,198.71,5562.0
2023-02-27 11:50:00,198.72,199.19,198.69,198.98,5825.0,198.72,199.19,198.69,198.98,5825.0
2023-02-27 11:55:00,198.98,199.3,198.75,199.22,9343.0,198.98,199.3,198.75,199.22,9343.0
2023-02-27 12:00:00,199.26,199.35,198.87,199.32,11023.0,199.26,199.35,198.87,199.32,11023.0
2023-02-27 12:05:00,199.21,199.32,198.61,198.62,13199.0,199.21,199.32,198.61,198.62,13199.0
2023-02-27 12:10:00,198.66,198.76,198.34,198.53,9795.0,198.66,198.76,198.34,198.53,9795.0
2023-02-27 12:15:00,198.42,198.49,197.56,197.56,21336.0,198.42,198.49,197.56,197.56,21336.0
2023-02-27 12:20:00,197.77,197.77,197.34,197.62,15485.0,197.77,197.77,197.34,197.62,15485.0
2023-02-27 12:25:00,197.54,197.87,197.54,197.84,9043.0,197.54,197.87,197.54,197.84,9043.0
2023-02-27 12:30:00,197.88,198.76,197.87,198.69,12631.0,197.88,198.76,197.87,198.69,12631.0
2023-02-27 12:35:00,198.7,198.93,198.58,198.68,9730.0,198.7,198.93,198.58,198.68,9730.0
2023-02-27 12:40:00,198.67,198.74,198.22,198.25,11975.0,198.67,198.74,198.22,198.25,11975.0
2023-02-27 12:45:00,198.23,198.57,198.21,198.55,7439.0,198.23,198.57,198.21,198.55,7439.0
2023-02-27 12:50:00,198.63,198.85,198.37,198.37,5823.0,198.63,198.85,198.37,198.37,5823.0
2023-02-27 12:55:00,198.45,198.69,198.3,198.53,19099.0,198.45,198.69,198.3,198.53,19099.0
2023-02-27 13:00:00,198.49,198.55,198.19,198.26,5320.0,198.49,198.55,198.19,198.26,5320.0
2023-02-27 13:05:00,198.23,198.27,197.79,197.96,8209.0,198.23,198.27,197.79,197.96,8209.0
2023-02-27 13:10:00,198.02,198.02,197.51,197.75,8099.0,198.02,198.02,197.51,197.75,8099.0
2023-02-27 13:15:00,197.78,197.86,197.56,197.57,6196.0,197.78,197.86,197.56,197.57,6196.0
2023-02-27 13:20:00,197.56,197.66,197.25,197.5,9569.0,197.56,197.66,197.25,197.5,9569.0
2023-02-27 13:25:00,197.42,197.87,197.27,197.77,7926.0,197.42,197.87,197.27,197.77,7926.0
2023-02-27 13:30:00,197.86,197.96,197.49,197.63,10899.0,197.86,197.96,197.49,197.63,10899.0
2023-02-27 13:35:00,197.62,197.72,197.33,197.56,10608.0,197.62,197.72,197.33,197.56,10608.0
2023-02-27 13:40:00,197.54,197.79,197.32,197.4,9339.0,197.54,197.79,197.32,197.4,9339.0
2023-02-27 13:45:00,197.32,197.51,197.2,197.48,8613.0,197.32,197.51,197.2,197.48,8613.0
2023-02-27 13:50:00,197.52,197.88,197.39,197.81,8275.0,197.52,197.88,197.39,197.81,8275.0
2023-02-27 13:55:00,197.75,198.01,197.65,198.0,8599.0,197.75,198.01,197.65,198.0,8599.0
2023-02-27 14:00:00,197.98,198.48,197.85,198.41,7857.0,197.98,198.48,197.85,198.41,7857.0
2023-02-27 14:05:00,198.48,198.65,198.39,198.56,5775.0,198.48,198.65,198.39,198.56,5775.0
2023-02-27 14:10:00,198.56,198.63,198.06,198.09,7934.0,198.56,198.63,198.06,198.09,7934.0
2023-02-27 14:15:00,198.09,198.17,197.92,198.0,8114.0,198.09,198.17,197.92,198.0,8114.0
2023-02-27 14:20:00,198.0,198.16,197.64,197.84,7790.0,198.0,198.16,197.64,197.84,7790.0
2023-02-27 14:25:00,197.8,198.04,197.65,198.0,6774.0,197.8,198.04,197.65,198.0,6774.0
2023-02-27 14:30:00,198.0,198.18,197.9,197.93,5660.0,198.0,198.18,197.9,197.93,5660.0
2023-02-27 14:35:00,197.84,198.0,197.75,197.96,6122.0,197.84,198.0,197.75,197.96,6122.0
2023-02-27 14:40:00,197.93,198.1,197.32,197.5,7315.0,197.93,198.1,197.32,197.5,7315.0
2023-02-27 14:45:00,197.5,197.53,197.19,197.43,8530.0,197.5,197.53,197.19,197.43,8530.0
2023-02-27 14:50:00,197.44,197.48,197.09,197.43,7827.0,197.44,197.48,197.09,197.43,7827.0
2023-02-27 14:55:00,197.46,197.83,197.44,197.7,5764.0,197.46,197.83,197.44,197.7,5764.0
2023-02-27 15:00:00,197.78,197.99,197.37,197.62,13059.0,197.78,197.99,197.37,197.62,13059.0
2023-02-27 15:05:00,197.53,197.65,197.21,197.25,5218.0,197.53,197.65,197.21,197.25,5218.0
2023-02-27 15:10:00,197.2,197.51,197.1,197.41,7359.0,197.2,197.51,197.1,197.41,7359.0
2023-02-27 15:15:00,197.48,197.61,197.13,197.15,9223.0,197.48,197.61,197.13,197.15,9223.0
2023-02-27 15:20:00,197.23,197.34,197.0,197.32,9131.0,197.23,197.34,197.0,197.32,9131.0
2023-02-27 15:25:00,197.29,197.32,196.99,197.22,9102.0,197.29,197.32,196.99,197.22,9102.0
2023-02-27 15:30:00,197.23,197.23,196.71,196.94,29358.0,197.23,197.23,196.71,196.94,29358.0
2023-02-27 15:35:00,196.88,196.94,196.23,196.42,20695.0,196.88,196.94,196.23,196.42,20695.0
2023-02-27 15:40:00,196.38,196.82,196.25,196.37,21917.0,196.38,196.82,196.25,196.37,21917.0
2023-02-27 15:45:00,196.3,196.88,196.29,196.65,23175.0,196.3,196.88,196.29,196.65,23175.0
2023-02-27 15:50:00,196.64,197.11,196.54,197.05,46936.0,196.64,197.11,196.54,197.05,46936.0
2023-02-27 15:55:00,197.01,197.23,196.56,196.67,114653.0,197.01,197.23,196.56,196.67,114653.0
2023-02-28 09:30:00,195.11,197.57,195.11,197.36,24090.0,195.11,197.57,195.11,197.36,24090.0
2023-02-28 09:35:00,197.09,197.27,196.66,196.68,8937.0,197.09,197.27,196.66,196.68,8937.0
2023-02-28 09:40:00,196.98,197.98,196.88,197.68,8203.0,196.98,197.98,196.88,197.68,8203.0
2023-02-28 09:45:00,197.76,198.67,197.7,198.0,18766.0,197.76,198.67,197.7,198.0,18766.0
2023-02-28 09:50:00,198.01,198.33,197.33,198.15,6674.0,198.01,198.33,197.33,198.15,6674.0
2023-02-28 09:55:00,198.12,198.94,198.01,198.7,6310.0,198.12,198.94,198.01,198.7,6310.0
2023-02-28 10:00:00,198.56,199.51,198.56,199.39,8084.0,198.56,199.51,198.56,199.39,8084.0
2023-02-28 10:05:00,199.49,199.8,199.2,199.59,6554.0,199.49,199.8,199.2,199.59,6554.0
2023-02-28 10:10:00,199.48,199.54,198.96,198.96,15886.0,199.48,199.54,198.96,198.96,15886.0
2023-02-28 10:15:00,199.04,199.16,198.95,199.13,7394.0,199.04,199.16,198.95,199.13,7394.0
2023-02-28 10:20:00,199.04,199.24,198.5,198.6,12669.0,199.04,199.24,198.5,198.6,12669.0
2023-02-28 10:25:00,198.4,199.1,198.33,198.66,14854.0,198.4,199.1,198.33,198.66,14854.0
2023-02-28 10:30:00,198.9,199.47,198.89,199.02,18122.0,198.9,199.47,198.89,199.02,18122.0
2023-02-28 10:35:00,198.9,199.09,198.49,198.89,6076.0,198.9,199.09,198.49,198.89,6076.0
2023-02-28 10:40:00,198.79,199.12,198.66,198.75,3292.0,198.79,199.12,198.66,198.75,3292.0
2023-02-28 10:45:00,198.64,199.02,198.6,198.88,3554.0,198.64,199.02,198.6,198.88,3554.0
2023-02-28 10:50:00,198.7,198.83,198.53,198.68,3257.0,198.7,198.83,198.53,198.68,3257.0
2023-02-28 10:55:00,198.78,199.38,198.78,199.25,11675.0,198.78,199.38,198.78,199.25,11675.0
2023-02-28 11:00:00,199.22,199.71,199.21,199.5,12454.0,199.22,199.71,199.21,199.5,12454.0
2023-02-28 11:05:00,199.5,199.63,198.91,199.03,7506.0,199.5,199.63,198.91,199.03,7506.0
2023-02-28 11:10:00,199.09,199.25,198.8,198.89,13141.0,199.09,199.25,198.8,198.89,13141.0
2023-02-28 11:15:00,198.97,199.15,198.84,199.13,34720.0,198.97,199.15,198.84,199.13,34720.0
2023-02-28 11:20:00,199.04,199.09,198.84,198.84,16752.0,199.04,199.09,198.84,198.84,16752.0
2023-02-28 11:25:00,198.87,199.57,198.86,199.31,23537.0,198.87,199.57,198.86,199.31,23537.0
2023-02-28 11:30:00,199.39,200.08,199.3,199.66,20891.0,199.39,200.08,199.3,199.66,20891.0
2023-02-28 11:35:00,199.63,200.06,199.56,200.0,5775.0,199.63,200.06,199.56,200.0,5775.0
2023-02-28 11:40:00,200.06,200.06,199.61,199.62,6911.0,200.06,200.06,199.61,199.62,6911.0
2023-02-28 11:45:00,199.61,199.63,199.04,199.07,11240.0,199.61,199.63,199.04,199.07,11240.0
2023-02-28 11:50:00,199.03,199.06,198.82,199.01,12728.0,199.03,199.06,198.82,199.01,12728.0
2023-02-28 11:55:00,199.2,200.09,199.14,200.04,11737.0,199.2,200.09,199.14,200.04,11737.0
2023-02-28 12:00:00,200.01,200.05,199.57,200.05,12754.0,200.01,200.05,199.57,200.05,12754.0
2023-02-28 12:05:00,200.14,200.16,199.8,200.08,21130.0,200.14,200.16,199.8,200.08,21130.0
2023-02-28 12:10:00,200.11,200.25,200.04,200.19,23885.0,200.11,200.25,200.04,200.19,23885.0
2023-02-28 12:15:00,200.2,200.28,199.77,200.05,39569.0,200.2,200.28,199.77,200.05,39569.0
2023-02-28 12:20:00,200.1,200.36,200.07,200.34,4205.0,200.1,200.36,200.07,200.34,4205.0
2023-02-28 12:25:00,200.49,201.07,200.48,201.04,4128.0,200.49,201.07,200.48,201.04,4128.0
2023-02-28 12:30:00,201.11,201.11,200.5,200.51,5865.0,201.11,201.11,200.5,200.51,5865.0
2023-02-28 12:35:00,200.51,200.77,200.36,200.76,4848.0,200.51,200.77,200.36,200.76,4848.0
2023-02-28 12:40:00,200.57,200.75,200.3,200.58,4113.0,200.57,200.75,200.3,200.58,4113.0
2023-02-28 12:45:00,200.66,201.08,200.65,200.97,4231.0,200.66,201.08,200.65,200.97,4231.0
2023-02-28 12:50:00,201.1,201.27,200.8,201.24,6311.0,201.1,201.27,200.8,201.24,6311.0
2023-02-28 12:55:00,201.08,201.3,201.03,201.15,3390.0,201.08,201.3,201.03,201.15,3390.0
2023-02-28 13:00:00,201.24,201.55,201.23,201.5,2852.0,201.24,201.55,201.23,201.5,2852.0
2023-02-28 13:05:00,201.57,201.67,201.01,201.03,5304.0,201.57,201.67,201.01,201.03,5304.0
2023-02-28 13:10:00,201.08,201.12,200.76,200.78,4075.0,201.08,201.12,200.76,200.78,4075.0
2023-02-28 13:15:00,200.8,200.94,200.6,200.9,5561.0,200.8,200.94,200.6,200.9,5561.0
2023-02-28 13:20:00,200.9,200.95,200.76,200.84,2527.0,200.9,200.95,200.76,200.84,2527.0
2023-02-28 13:25:00,200.89,201.04,200.78,201.01,3632.0,200.89,201.04,200.78,201.01,3632.0
2023-02-28 13:30:00,201.13,201.18,200.75,200.81,3449.0,201.13,201.18,200.75,200.81,3449.0
2023-02-28 13:35:00,200.89,200.99,200.47,200.5,5720.0,200.89,200.99,200.47,200.5,5720.0
2023-02-28 13:40:00,200.5,200.58,200.29,200.58,1884.0,200.5,200.58,200.29,200.58,1884.0
2023-02-28 13:45:00,200.59,200.78,200.55,200.55,5857.0,200.59,200.78,200.55,200.55,5857.0
2023-02-28 13:50:00,200.44,200.6,200.35,200.6,3842.0,200.44,200.6,200.35,200.6,3842.0
2023-02-28 13:55:00,200.61,200.67,200.46,200.48,3500.0,200.61,200.67,200.46,200.48,3500.0
2023-02-28 14:00:00,200.58,200.64,200.44,200.51,3050.0,200.58,200.64,200.44,200.51,3050.0
2023-02-28 14:05:00,200.43,200.43,200.0,200.16,6026.0,200.43,200.43,200.0,200.16,6026.0
2023-02-28 14:10:00,200.29,200.3,199.8,199.96,4816.0,200.29,200.3,199.8,199.96,4816.0
2023-02-28 14:15:00,199.96,200.08,199.89,200.04,2965.0,199.96,200.08,199.89,200.04,2965.0
2023-02-28 14:20:00,200.02,200.22,199.94,200.0,4182.0,200.02,200.22,199.94,200.0,4182.0
2023-02-28 14:25:00,199.9,199.94,199.61,199.61,5271.0,199.9,199.94,199.61,199.61,5271.0
2023-02-28 14:30:00,199.7,199.76,199.43,199.56,6431.0,199.7,199.76,199.43,199.56,6431.0
2023-02-28 14:35:00,199.64,199.82,199.46,199.77,5227.0,199.64,199.82,199.46,199.77,5227.0
2023-02-28 14:40:00,199.76,199.79,199.49,199.58,13698.0,199.76,199.79,199.49,199.58,13698.0
2023-02-28 14:45:00,199.63,199.77,199.43,199.65,7518.0,199.63,199.77,199.43,199.65,7518.0
2023-02-28 14:50:00,199.66,199.76,199.25,199.26,9939.0,199.66,199.76,199.25,199.26,9939.0
2023-02-28 14:55:00,199.23,199.29,198.76,198.93,12888.0,199.23,199.29,198.76,198.93,12888.0
2023-02-28 15:00:00,198.86,199.0,198.62,198.83,17477.0,198.86,199.0,198.62,198.83,17477.0
2023-02-28 15:05:00,198.85,199.06,198.78,198.95,9246.0,198.85,199.06,198.78,198.95,9246.0
2023-02-28 15:10:00,199.04,199.1,198.83,198.84,10386.0,199.04,199.1,198.83,198.84,10386.0
2023-02-28 15:15:00,198.83,198.93,198.66,198.73,11811.0,198.83,198.93,198.66,198.73,11811.0
2023-02-28 15:20:00,198.73,198.99,198.56,198.81,11480.0,198.73,198.99,198.56,198.81,11480.0
2023-02-28 15:25:00,198.76,198.76,198.52,198.63,14868.0,198.76,198.76,198.52,198.63,14868.0
2023-02-28 15:30:00,198.63,198.94,198.51,198.56,13088.0,198.63,198.94,198.51,198.56,13088.0
2023-02-28 15:35:00,198.53,198.8,198.31,198.72,8570.0,198.53,198.8,198.31,198.72,8570.0
2023-02-28 15:40:00,198.75,198.8,198.61,198.67,9075.0,198.75,198.8,198.61,198.67,9075.0
2023-02-28 15:45:00,198.68,198.88,198.6,198.68,18054.0,198.68,198.88,198.6,198.68,18054.0
2023-02-28 15:50:00,198.63,198.77,198.25,198.74,50009.0,198.63,198.77,198.25,198.74,50009.0
2023-02-28 15:55:00,198.67,199.09,198.6,198.65,63681.0,198.67,199.09,198.6,198.65,63681.0
2023-03-01 09:30:00,199.48,199.5,198.43,198.43,25239.0,199.48,199.5,198.43,198.43,25239.0
2023-03-01 09:35:00,198.53,199.27,198.18,198.99,8492.0,198.53,199.27,198.18,198.99,8492.0
2023-03-01 09:40:00,199.19,199.36,197.55,198.01,8588.0,199.19,199.36,197.55,198.01,8588.0
2023-03-01 09:45:00,198.92,199.76,198.47,199.73,12269.0,198.92,199.76,198.47,199.73,12269.0
2023-03-01 09:50:00,199.73,200.07,199.42,199.56,10774.0,199.73,200.07,199.42,199.56,10774.0
2023-03-01 09:55:00,199.76,200.13,198.75,198.82,10055.0,199.76,200.13,198.75,198.82,10055.0
2023-03-01 10:00:00,199.0,199.79,198.54,198.54,10056.0,199.0,199.79,198.54,198.54,10056.0
2023-03-01 10:05:00,198.17,198.25,197.51,197.56,10802.0,198.17,198.25,197.51,197.56,10802.0
2023-03-01 10:10:00,197.42,197.48,196.98,197.27,6846.0,197.42,197.48,196.98,197.27,6846.0
2023-03-01 10:15:00,197.26,197.28,196.72,196.95,17058.0,197.26,197.28,196.72,196.95,17058.0
2023-03-01 10:20:00,197.03,197.14,196.56,196.74,53237.0,197.03,197.14,196.56,196.74,53237.0
2023-03-01 10:25:00,196.75,197.1,196.49,196.78,20454.0,196.75,197.1,196.49,196.78,20454.0
2023-03-01 10:30:00,196.68,196.82,196.32,196.74,8227.0,196.68,196.82,196.32,196.74,8227.0
2023-03-01 10:35:00,196.71,197.57,196.69,197.16,26797.0,196.71,197.57,196.69,197.16,26797.0
2023-03-01 10:40:00,197.13,197.55,197.13,197.25,10191.0,197.13,197.55,197.13,197.25,10191.0
2023-03-01 10:45:00,197.37,197.53,197.04,197.33,4206.0,197.37,197.53,197.04,197.33,4206.0
2023-03-01 10:50:00,197.21,197.28,196.77,196.78,3486.0,197.21,197.28,196.77,196.78,3486.0
2023-03-01 10:55:00,196.91,197.01,196.53,196.76,6511.0,196.91,197.01,196.53,196.76,6511.0
2023-03-01 11:00:00,196.64,196.76,196.28,196.28,2686.0,196.64,196.76,196.28,196.28,2686.0
2023-03-01 11:05:00,196.38,196.38,195.41,195.45,11267.0,196.38,196.38,195.41,195.45,11267.0
2023-03-01 11:10:00,195.35,195.47,195.17,195.47,7335.0,195.35,195.47,195.17,195.47,7335.0
2023-03-01 11:15:00,195.34,195.74,195.31,195.6,6452.0,195.34,195.74,195.31,195.6,6452.0
2023-03-01 11:20:00,195.78,196.36,195.77,196.28,4742.0,195.78,196.36,195.77,196.28,4742.0
2023-03-01 11:25:00,196.45,196.54,196.25,196.41,4740.0,196.45,196.54,196.25,196.41,4740.0
2023-03-01 11:30:00,196.42,196.59,195.99,196.06,4466.0,196.42,196.59,195.99,196.06,4466.0
2023-03-01 11:35:00,196.25,196.27,195.86,196.09,1791.0,196.25,196.27,195.86,196.09,1791.0
2023-03-01 11:40:00,196.11,196.42,196.11,196.21,3306.0,196.11,196.42,196.11,196.21,3306.0
2023-03-01 11:45:00,196.29,196.69,196.26,196.62,5635.0,196.29,196.69,196.26,196.62,5635.0
2023-03-01 11:50:00,196.51,196.76,196.41,196.56,3506.0,196.51,196.76,196.41,196.56,3506.0
2023-03-01 11:55:00,196.52,196.7,196.3,196.46,3600.0,196.52,196.7,196.3,196.46,3600.0
2023-03-01 12:00:00,196.17,196.26,195.99,196.2,3274.0,196.17,196.26,195.99,196.2,3274.0
2023-03-01 12:05:00,196.13,196.62,196.13,196.59,4178.0,196.13,196.62,196.13,196.59,4178.0
2023-03-01 12:10:00,196.62,196.86,196.16,196.42,7145.0,196.62,196.86,196.16,196.42,7145.0
2023-03-01 12:15:00,196.54,196.98,196.29,196.67,5882.0,196.54,196.98,196.29,196.67,5882.0
2023-03-01 12:20:00,196.78,196.83,196.54,196.65,5396.0,196.78,196.83,196.54,196.65,5396.0
2023-03-01 12:25:00,196.62,196.89,196.57,196.57,2495.0,196.62,196.89,196.57,196.57,2495.0
2023-03-01 12:30:00,196.56,196.58,196.36,196.45,2100.0,196.56,196.58,196.36,196.45,2100.0
2023-03-01 12:35:00,196.39,196.67,196.38,196.54,3266.0,196.39,196.67,196.38,196.54,3266.0
2023-03-01 12:40:00,196.45,196.75,196.4,196.75,2103.0,196.45,196.75,196.4,196.75,2103.0
2023-03-01 12:45:00,196.79,196.89,196.56,196.8,4720.0,196.79,196.89,196.56,196.8,4720.0
2023-03-01 12:50:00,196.77,196.84,196.59,196.61,2292.0,196.77,196.84,196.59,196.61,2292.0
2023-03-01 12:55:00,196.64,196.71,196.37,196.52,3433.0,196.64,196.71,196.37,196.52,3433.0
2023-03-01 13:00:00,196.44,196.64,196.39,196.64,1100.0,196.44,196.64,196.39,196.64,1100.0
2023-03-01 13:05:00,196.68,196.68,196.31,196.45,4519.0,196.68,196.68,196.31,196.45,4519.0
2023-03-01 13:10:00,196.37,196.61,196.29,196.51,1291.0,196.37,196.61,196.29,196.51,1291.0
2023-03-01 13:15:00,196.54,196.74,196.5,196.64,2001.0,196.54,196.74,196.5,196.64,2001.0
2023-03-01 13:20:00,196.6,196.63,196.4,196.53,2400.0,196.6,196.63,196.4,196.53,2400.0
2023-03-01 13:25:00,196.5,196.68,196.5,196.63,1560.0,196.5,196.68,196.5,196.63,1560.0
2023-03-01 13:30:00,196.41,196.6,196.37,196.38,2539.0,196.41,196.6,196.37,196.38,2539.0
2023-03-01 13:35:00,196.56,196.9,196.52,196.9,5096.0,196.56,196.9,196.52,196.9,5096.0
2023-03-01 13:40:00,196.91,196.92,196.65,196.67,2784.0,196.91,196.92,196.65,196.67,2784.0
2023-03-01 13:45:00,196.6,197.02,196.5,197.0,1900.0,196.6,197.02,196.5,197.0,1900.0
2023-03-01 13:50:00,197.0,197.0,196.81,196.89,3682.0,197.0,197.0,196.81,196.89,3682.0
2023-03-01 13:55:00,196.99,197.13,196.81,197.13,3029.0,196.99,197.13,196.81,197.13,3029.0
2023-03-01 14:00:00,197.05,197.08,196.65,196.71,2635.0,197.05,197.08,196.65,196.71,2635.0
2023-03-01 14:05:00,196.7,196.7,196.48,196.59,3595.0,196.7,196.7,196.48,196.59,3595.0
2023-03-01 14:10:00,196.62,196.99,196.62,196.99,1801.0,196.62,196.99,196.62,196.99,1801.0
2023-03-01 14:15:00,196.79,196.81,196.66,196.67,2205.0,196.79,196.81,196.66,196.67,2205.0
2023-03-01 14:20:00,196.75,196.75,196.4,196.63,3399.0,196.75,196.75,196.4,196.63,3399.0
2023-03-01 14:25:00,196.72,196.72,196.27,196.27,1280.0,196.72,196.72,196.27,196.27,1280.0
2023-03-01 14:30:00,196.16,196.19,195.63,195.74,9853.0,196.16,196.19,195.63,195.74,9853.0
2023-03-01 14:35:00,195.74,196.25,195.74,196.24,4825.0,195.74,196.25,195.74,196.24,4825.0
2023-03-01 14:40:00,196.05,196.12,195.92,196.03,2908.0,196.05,196.12,195.92,196.03,2908.0
2023-03-01 14:45:00,195.9,195.98,195.76,195.92,3983.0,195.9,195.98,195.76,195.92,3983.0
2023-03-01 14:50:00,195.9,195.9,195.55,195.76,3500.0,195.9,195.9,195.55,195.76,3500.0
2023-03-01 14:55:00,195.76,195.98,195.65,195.7,6548.0,195.76,195.98,195.65,195.7,6548.0
2023-03-01 15:00:00,195.61,195.93,195.61,195.63,5004.0,195.61,195.93,195.61,195.63,5004.0
2023-03-01 15:05:00,195.73,196.09,195.7,196.03,7029.0,195.73,196.09,195.7,196.03,7029.0
2023-03-01 15:10:00,196.1,196.17,195.99,196.1,3771.0,196.1,196.17,195.99,196.1,3771.0
2023-03-01 15:15:00,196.16,196.16,195.91,196.11,4445.0,196.16,196.16,195.91,196.11,4445.0
2023-03-01 15:20:00,196.14,196.15,195.74,195.85,6330.0,196.14,196.15,195.74,195.85,6330.0
2023-03-01 15:25:00,195.84,195.98,195.74,195.76,6931.0,195.84,195.98,195.74,195.76,6931.0
2023-03-01 15:30:00,195.84,196.35,195.76,196.3,5624.0,195.84,196.35,195.76,196.3,5624.0
2023-03-01 15:35:00,196.27,196.43,196.06,196.3,6784.0,196.27,196.43,196.06,196.3,6784.0
2023-03-01 15:40:00,196.26,196.48,196.09,196.4,8677.0,196.26,196.48,196.09,196.4,8677.0
2023-03-01 15:45:00,196.44,196.68,196.25,196.59,13954.0,196.44,196.68,196.25,196.59,13954.0
2023-03-01 15:50:00,196.64,196.64,196.14,196.18,17418.0,196.64,196.64,196.14,196.18,17418.0
2023-03-01 15:55:00,196.18,196.45,196.06,196.45,52695.0,196.18,196.45,196.06,196.45,52695.0
2023-03-02 09:30:00,195.69,197.18,195.53,197.0,14267.0,195.69,197.18,195.53,197.0,14267.0
2023-03-02 09:35:00,197.24,197.75,196.53,197.75,13200.0,197.24,197.75,196.53,197.75,13200.0
2023-03-02 09:40:00,197.55,198.17,197.36,197.91,67079.0,197.55,198.17,197.36,197.91,67079.0
2023-03-02 09:45:00,197.91,199.08,197.82,198.33,13941.0,197.91,199.08,197.82,198.33,13941.0
2023-03-02 09:50:00,198.31,199.51,198.19,199.25,20092.0,198.31,199.51,198.19,199.25,20092.0
2023-03-02 09:55:00,199.18,199.67,198.85,199.67,6767.0,199.18,199.67,198.85,199.67,6767.0
2023-03-02 10:00:00,199.55,200.26,199.51,200.26,12699.0,199.55,200.26,199.51,200.26,12699.0
2023-03-02 10:05:00,200.24,200.43,199.93,200.43,9744.0,200.24,200.43,199.93,200.43,9744.0
2023-03-02 10:10:00,200.4,200.4,199.34,200.11,7513.0,200.4,200.4,199.34,200.11,7513.0
2023-03-02 10:15:00,199.97,200.51,199.96,200.23,6474.0,199.97,200.51,199.96,200.23,6474.0
2023-03-02 10:20:00,200.02,200.02,199.28,199.68,13925.0,200.02,200.02,199.28,199.68,13925.0
2023-03-02 10:25:00,199.63,200.18,199.54,200.1,14982.0,199.63,200.18,199.54,200.1,14982.0
2023-03-02 10:30:00,200.1,200.24,199.54,199.92,14374.0,200.1,200.24,199.54,199.92,14374.0
2023-03-02 10:35:00,200.0,200.0,199.17,199.2,3874.0,200.0,200.0,199.17,199.2,3874.0
2023-03-02 10:40:00,199.18,199.18,198.82,199.06,5008.0,199.18,199.18,198.82,199.06,5008.0
2023-03-02 10:45:00,199.06,199.43,198.71,199.32,11586.0,199.06,199.43,198.71,199.32,11586.0
2023-03-02 10:50:00,199.38,200.08,199.32,199.84,7489.0,199.38,200.08,199.32,199.84,7489.0
2023-03-02 10:55:00,199.82,200.12,199.74,200.07,11212.0,199.82,200.12,199.74,200.07,11212.0
2023-03-02 11:00:00,200.1,200.69,200.02,200.08,4612.0,200.1,200.69,200.02,200.08,4612.0
2023-03-02 11:05:00,200.02,200.17,199.94,200.12,7472.0,200.02,200.17,199.94,200.12,7472.0
2023-03-02 11:10:00,200.08,200.15,199.87,199.93,6011.0,200.08,200.15,199.87,199.93,6011.0
2023-03-02 11:15:00,199.95,200.6,199.94,200.25,5757.0,199.95,200.6,199.94,200.25,5757.0
2023-03-02 11:20:00,200.21,200.21,199.84,199.86,7500.0,200.21,200.21,199.84,199.86,7500.0
2023-03-02 11:25:00,199.77,199.82,199.41,199.67,9451.0,199.77,199.82,199.41,199.67,9451.0
2023-03-02 11:30:00,199.62,199.67,198.94,199.05,3507.0,199.62,199.67,198.94,199.05,3507.0
2023-03-02 11:35:00,199.04,199.14,198.84,198.84,3858.0,199.04,199.14,198.84,198.84,3858.0
2023-03-02 11:40:00,198.95,199.14,198.87,199.01,3106.0,198.95,199.14,198.87,199.01,3106.0
2023-03-02 11:45:00,198.99,199.31,198.91,199.22,2191.0,198.99,199.31,198.91,199.22,2191.0
2023-03-02 11:50:00,199.24,199.26,198.74,198.96,4747.0,199.24,199.26,198.74,198.96,4747.0
2023-03-02 11:55:00,198.89,199.35,198.88,199.35,3300.0,198.89,199.35,198.88,199.35,3300.0
2023-03-02 12:00:00,199.4,199.48,199.11,199.11,2417.0,199.4,199.48,199.11,199.11,2417.0
2023-03-02 12:05:00,199.11,199.56,199.05,199.56,4977.0,199.11,199.56,199.05,199.56,4977.0
2023-03-02 12:10:00,199.56,199.56,199.1,199.3,2749.0,199.56,199.56,199.1,199.3,2749.0
2023-03-02 12:15:00,199.23,199.36,198.74,198.77,1832.0,199.23,199.36,198.74,198.77,1832.0
2023-03-02 12:20:00,198.78,199.23,198.78,199.19,2866.0,198.78,199.23,198.78,199.19,2866.0
2023-03-02 12:25:00,199.11,199.44,199.11,199.23,2021.0,199.11,199.44,199.11,199.23,2021.0
2023-03-02 12:30:00,199.28,199.79,199.28,199.61,2514.0,199.28,199.79,199.28,199.61,2514.0
2023-03-02 12:35:00,199.72,199.73,199.53,199.53,1901.0,199.72,199.73,199.53,199.53,1901.0
2023-03-02 12:40:00,199.38,199.46,199.3,199.46,1451.0,199.38,199.46,199.3,199.46,1451.0
2023-03-02 12:45:00,199.44,199.49,199.16,199.28,4212.0,199.44,199.49,199.16,199.28,4212.0
2023-03-02 12:50:00,199.32,199.93,199.32,199.84,2848.0,199.32,199.93,199.32,199.84,2848.0
2023-03-02 12:55:00,199.81,199.85,199.56,199.69,5450.0,199.81,199.85,199.56,199.69,5450.0
2023-03-02 13:00:00,199.65,199.78,199.35,199.78,4180.0,199.65,199.78,199.35,199.78,4180.0
2023-03-02 13:05:00,199.67,199.81,199.32,199.32,2804.0,199.67,199.81,199.32,199.32,2804.0
2023-03-02 13:10:00,199.32,199.34,199.06,199.09,1766.0,199.32,199.34,199.06,199.09,1766.0
2023-03-02 13:15:00,199.11,199.18,198.98,199.09,4557.0,199.11,199.18,198.98,199.09,4557.0
2023-03-02 13:20:00,199.04,199.19,198.93,198.98,5416.0,199.04,199.19,198.93,198.98,5416.0
2023-03-02 13:25:00,199.0,199.01,198.74,198.84,2004.0,199.0,199.01,198.74,198.84,2004.0
2023-03-02 13:30:00,198.84,198.99,198.84,198.99,3413.0,198.84,198.99,198.84,198.99,3413.0
2023-03-02 13:35:00,199.08,199.82,199.02,199.52,4493.0,199.08,199.82,199.02,199.52,4493.0
2023-03-02 13:40:00,199.45,199.7,199.24,199.46,5405.0,199.45,199.7,199.24,199.46,5405.0
2023-03-02 13:45:00,199.48,199.78,199.4,199.52,3800.0,199.48,199.78,199.4,199.52,3800.0
2023-03-02 13:50:00,199.56,200.06,199.56,200.0,4564.0,199.56,200.06,199.56,200.0,4564.0
2023-03-02 13:55:00,200.05,200.52,200.05,200.52,4225.0,200.05,200.52,200.05,200.52,4225.0
2023-03-02 14:00:00,200.68,201.13,200.6,200.96,8587.0,200.68,201.13,200.6,200.96,8587.0
2023-03-02 14:05:00,200.96,200.98,200.58,200.58,4303.0,200.96,200.98,200.58,200.58,4303.0
2023-03-02 14:10:00,200.57,200.78,200.13,200.18,2938.0,200.57,200.78,200.13,200.18,2938.0
2023-03-02 14:15:00,200.22,200.5,200.07,200.5,4669.0,200.22,200.5,200.07,200.5,4669.0
2023-03-02 14:20:00,200.42,200.58,200.31,200.56,3683.0,200.42,200.58,200.31,200.56,3683.0
2023-03-02 14:25:00,200.59,201.35,200.52,201.34,3875.0,200.59,201.35,200.52,201.34,3875.0
2023-03-02 14:30:00,201.25,201.36,200.95,201.03,3963.0,201.25,201.36,200.95,201.03,3963.0
2023-03-02 14:35:00,200.95,200.95,200.58,200.91,3801.0,200.95,200.95,200.58,200.91,3801.0
2023-03-02 14:40:00,200.93,201.43,200.84,201.34,20652.0,200.93,201.43,200.84,201.34,20652.0
2023-03-02 14:45:00,201.33,201.42,200.96,201.32,12145.0,201.33,201.42,200.96,201.32,12145.0
2023-03-02 14:50:00,201.39,201.5,201.18,201.25,11507.0,201.39,201.5,201.18,201.25,11507.0
2023-03-02 14:55:00,201.34,201.55,201.15,201.5,8287.0,201.34,201.55,201.15,201.5,8287.0
2023-03-02 15:00:00,201.6,201.79,201.22,201.25,5482.0,201.6,201.79,201.22,201.25,5482.0
2023-03-02 15:05:00,201.25,201.37,201.11,201.22,6436.0,201.25,201.37,201.11,201.22,6436.0
2023-03-02 15:10:00,201.33,201.5,201.15,201.31,4192.0,201.33,201.5,201.15,201.31,4192.0
2023-03-02 15:15:00,201.33,201.49,201.14,201.21,9439.0,201.33,201.49,201.14,201.21,9439.0
2023-03-02 15:20:00,201.24,201.47,201.21,201.28,4846.0,201.24,201.47,201.21,201.28,4846.0
2023-03-02 15:25:00,201.3,201.5,201.23,201.26,5914.0,201.3,201.5,201.23,201.26,5914.0
2023-03-02 15:30:00,201.32,201.69,201.28,201.69,8907.0,201.32,201.69,201.28,201.69,8907.0
2023-03-02 15:35:00,201.7,201.96,201.62,201.84,8681.0,201.7,201.96,201.62,201.84,8681.0
2023-03-02 15:40:00,201.87,201.97,201.67,201.7,8997.0,201.87,201.97,201.67,201.7,8997.0
2023-03-02 15:45:00,201.57,201.95,201.51,201.91,25263.0,201.57,201.95,201.51,201.91,25263.0
2023-03-02 15:50:00,201.85,201.91,200.93,201.16,38367.0,201.85,201.91,200.93,201.16,38367.0
2023-03-02 15:55:00,201.09,201.25,201.0,201.14,55641.0,201.09,201.25,201.0,201.14,55641.0
2023-03-03 09:30:00,201.44,203.42,201.44,203.21,22459.0,201.44,203.42,201.44,203.21,22459.0
2023-03-03 09:35:00,203.15,203.7,203.1,203.32,13016.0,203.15,203.7,203.1,203.32,13016.0
2023-03-03 09:40:00,203.33,203.97,203.33,203.6,7865.0,203.33,203.97,203.33,203.6,7865.0
2023-03-03 09:45:00,204.0,205.3,203.89,205.27,22507.0,204.0,205.3,203.89,205.27,22507.0
2023-03-03 09:50:00,205.33,206.23,204.89,206.23,43260.0,205.33,206.23,204.89,206.23,43260.0
2023-03-03 09:55:00,206.3,206.47,205.39,205.6,17462.0,206.3,206.47,205.39,205.6,17462.0
2023-03-03 10:00:00,205.68,205.68,204.87,205.1,10916.0,205.68,205.68,204.87,205.1,10916.0
2023-03-03 10:05:00,205.16,205.3,204.59,204.82,9056.0,205.16,205.3,204.59,204.82,9056.0
2023-03-03 10:10:00,204.92,206.19,204.91,206.19,10166.0,204.92,206.19,204.91,206.19,10166.0
2023-03-03 10:15:00,206.11,206.69,206.11,206.4,8547.0,206.11,206.69,206.11,206.4,8547.0
2023-03-03 10:20:00,206.56,207.22,206.56,206.85,20718.0,206.56,207.22,206.56,206.85,20718.0
2023-03-03 10:25:00,206.94,207.2,206.5,206.77,12995.0,206.94,207.2,206.5,206.77,12995.0
2023-03-03 10:30:00,206.9,207.09,206.8,206.93,6220.0,206.9,207.09,206.8,206.93,6220.0
2023-03-03 10:35:00,206.89,206.89,206.04,206.24,8416.0,206.89,206.89,206.04,206.24,8416.0
2023-03-03 10:40:00,206.15,206.97,206.15,206.97,19187.0,206.15,206.97,206.15,206.97,19187.0
2023-03-03 10:45:00,206.99,207.2,206.62,206.97,7912.0,206.99,207.2,206.62,206.97,7912.0
2023-03-03 10:50:00,206.98,206.98,205.91,206.05,10014.0,206.98,206.98,205.91,206.05,10014.0
2023-03-03 10:55:00,206.14,206.75,206.09,206.59,27925.0,206.14,206.75,206.09,206.59,27925.0
2023-03-03 11:00:00,206.58,206.74,205.96,205.96,24658.0,206.58,206.74,205.96,205.96,24658.0
2023-03-03 11:05:00,206.15,206.37,205.88,205.89,14333.0,206.15,206.37,205.88,205.89,14333.0
2023-03-03 11:10:00,205.88,206.01,205.56,205.97,8045.0,205.88,206.01,205.56,205.97,8045.0
2023-03-03 11:15:00,205.87,206.0,205.66,205.75,6436.0,205.87,206.0,205.66,205.75,6436.0
2023-03-03 11:20:00,205.79,205.94,205.69,205.93,4447.0,205.79,205.94,205.69,205.93,4447.0
2023-03-03 11:25:00,205.83,205.98,205.64,205.98,6251.0,205.83,205.98,205.64,205.98,6251.0
2023-03-03 11:30:00,206.01,206.49,206.0,206.24,8522.0,206.01,206.49,206.0,206.24,8522.0
2023-03-03 11:35:00,206.3,206.71,206.07,206.07,12054.0,206.3,206.71,206.07,206.07,12054.0
2023-03-03 11:40:00,206.15,206.5,206.14,206.42,4976.0,206.15,206.5,206.14,206.42,4976.0
2023-03-03 11:45:00,206.41,206.79,206.4,206.79,6889.0,206.41,206.79,206.4,206.79,6889.0
2023-03-03 11:50:00,206.74,206.99,206.65,206.83,4343.0,206.74,206.99,206.65,206.83,4343.0
2023-03-03 11:55:00,206.83,206.88,206.2,206.26,12862.0,206.83,206.88,206.2,206.26,12862.0
2023-03-03 12:00:00,206.17,206.32,205.84,205.84,16409.0,206.17,206.32,205.84,205.84,16409.0
2023-03-03 12:05:00,205.87,206.02,205.66,205.7,14449.0,205.87,206.02,205.66,205.7,14449.0
2023-03-03 12:10:00,205.71,205.9,205.5,205.66,22724.0,205.71,205.9,205.5,205.66,22724.0
2023-03-03 12:15:00,205.66,205.8,205.36,205.4,6522.0,205.66,205.8,205.36,205.4,6522.0
2023-03-03 12:20:00,205.46,205.69,205.41,205.5,10149.0,205.46,205.69,205.41,205.5,10149.0
2023-03-03 12:25:00,205.54,206.4,205.52,206.31,7610.0,205.54,206.4,205.52,206.31,7610.0
2023-03-03 12:30:00,206.29,206.52,206.12,206.12,5477.0,206.29,206.52,206.12,206.12,5477.0
2023-03-03 12:35:00,206.14,206.52,206.14,206.52,6154.0,206.14,206.52,206.14,206.52,6154.0
2023-03-03 12:40:00,206.58,206.77,206.51,206.76,4090.0,206.58,206.77,206.51,206.76,4090.0
2023-03-03 12:45:00,206.76,207.1,206.76,207.03,4696.0,206.76,207.1,206.76,207.03,4696.0
2023-03-03 12:50:00,207.03,207.22,206.94,207.22,6557.0,207.03,207.22,206.94,207.22,6557.0
2023-03-03 12:55:00,207.22,207.59,207.22,207.59,8035.0,207.22,207.59,207.22,207.59,8035.0
2023-03-03 13:00:00,207.61,207.65,207.39,207.65,5288.0,207.61,207.65,207.39,207.65,5288.0
2023-03-03 13:05:00,207.67,208.12,207.56,207.82,6321.0,207.67,208.12,207.56,207.82,6321.0
2023-03-03 13:10:00,207.81,207.97,207.7,207.76,9086.0,207.81,207.97,207.7,207.76,9086.0
2023-03-03 13:15:00,207.6,207.67,207.0,207.0,4142.0,207.6,207.67,207.0,207.0,4142.0
2023-03-03 13:20:00,207.08,207.19,207.0,207.08,4120.0,207.08,207.19,207.0,207.08,4120.0
2023-03-03 13:25:00,207.08,207.43,206.95,207.25,8735.0,207.08,207.43,206.95,207.25,8735.0
2023-03-03 13:30:00,207.24,207.38,207.09,207.29,5050.0,207.24,207.38,207.09,207.29,5050.0
2023-03-03 13:35:00,207.26,207.51,207.18,207.44,4571.0,207.26,207.51,207.18,207.44,4571.0
2023-03-03 13:40:00,207.34,207.4,207.06,207.15,7598.0,207.34,207.4,207.06,207.15,7598.0
2023-03-03 13:45:00,207.23,207.29,207.05,207.29,5088.0,207.23,207.29,207.05,207.29,5088.0
2023-03-03 13:50:00,207.24,207.42,207.13,207.38,4539.0,207.24,207.42,207.13,207.38,4539.0
2023-03-03 13:55:00,207.53,207.53,207.04,207.15,5652.0,207.53,207.53,207.04,207.15,5652.0
2023-03-03 14:00:00,207.23,207.26,207.02,207.06,3343.0,207.23,207.26,207.02,207.06,3343.0
2023-03-03 14:05:00,206.97,207.12,206.76,207.11,9949.0,206.97,207.12,206.76,207.11,9949.0
2023-03-03 14:10:00,207.04,207.42,207.04,207.41,4367.0,207.04,207.42,207.04,207.41,4367.0
2023-03-03 14:15:00,207.37,207.57,207.19,207.35,5693.0,207.37,207.57,207.19,207.35,5693.0
2023-03-03 14:20:00,207.33,207.61,207.31,207.53,3971.0,207.33,207.61,207.31,207.53,3971.0
2023-03-03 14:25:00,207.53,207.79,207.48,207.62,6106.0,207.53,207.79,207.48,207.62,6106.0
2023-03-03 14:30:00,207.69,207.94,207.62,207.8,5984.0,207.69,207.94,207.62,207.8,5984.0
2023-03-03 14:35:00,207.8,207.87,207.67,207.87,5357.0,207.8,207.87,207.67,207.87,5357.0
2023-03-03 14:40:00,207.81,208.08,207.72,207.82,8360.0,207.81,208.08,207.72,207.82,8360.0
2023-03-03 14:45:00,207.78,207.99,207.65,207.71,9695.0,207.78,207.99,207.65,207.71,9695.0
2023-03-03 14:50:00,207.72,207.72,207.4,207.5,8187.0,207.72,207.72,207.4,207.5,8187.0
2023-03-03 14:55:00,207.46,207.56,207.28,207.46,12034.0,207.46,207.56,207.28,207.46,12034.0
2023-03-03 15:00:00,207.48,207.51,207.07,207.3,14288.0,207.48,207.51,207.07,207.3,14288.0
2023-03-03 15:05:00,207.31,207.95,207.28,207.88,6963.0,207.31,207.95,207.28,207.88,6963.0
2023-03-03 15:10:00,207.92,208.0,207.48,207.48,8118.0,207.92,208.0,207.48,207.48,8118.0
2023-03-03 15:15:00,207.53,207.62,207.11,207.18,5812.0,207.53,207.62,207.11,207.18,5812.0
2023-03-03 15:20:00,207.16,207.61,207.15,207.61,5216.0,207.16,207.61,207.15,207.61,5216.0
2023-03-03 15:25:00,207.59,207.77,207.31,207.73,7812.0,207.59,207.77,207.31,207.73,7812.0
2023-03-03 15:30:00,207.77,207.99,207.66,207.75,12471.0,207.77,207.99,207.66,207.75,12471.0
2023-03-03 15:35:00,207.75,207.84,207.52,207.76,13373.0,207.75,207.84,207.52,207.76,13373.0
2023-03-03 15:40:00,207.8,207.9,207.62,207.85,13271.0,207.8,207.9,207.62,207.85,13271.0
2023-03-03 15:45:00,207.83,207.83,207.41,207.51,21117.0,207.83,207.83,207.41,207.51,21117.0
2023-03-03 15:50:00,207.57,207.59,207.08,207.18,39770.0,207.57,207.59,207.08,207.18,39770.0
2023-03-03 15:55:00,207.28,207.68,207.28,207.45,68046.0,207.28,207.68,207.28,207.45,68046.0
2023-03-06 09:30:00,207.69,208.52,207.22,207.59,21900.0,207.69,208.52,207.22,207.59,21900.0
2023-03-06 09:35:00,207.5,208.29,206.97,207.76,8389.0,207.5,208.29,206.97,207.76,8389.0
2023-03-06 09:40:00,207.7,208.34,207.48,207.97,6034.0,207.7,208.34,207.48,207.97,6034.0
2023-03-06 09:45:00,207.96,207.96,207.0,207.01,7720.0,207.96,207.96,207.0,207.01,7720.0
2023-03-06 09:50:00,207.34,208.48,207.1,208.34,9902.0,207.34,208.48,207.1,208.34,9902.0
2023-03-06 09:55:00,208.34,208.56,207.74,208.51,6499.0,208.34,208.56,207.74,208.51,6499.0
2023-03-06 10:00:00,208.5,208.51,207.85,208.32,4935.0,208.5,208.51,207.85,208.32,4935.0
2023-03-06 10:05:00,208.38,208.66,208.09,208.24,6100.0,208.38,208.66,208.09,208.24,6100.0
2023-03-06 10:10:00,208.46,208.87,208.35,208.55,10651.0,208.46,208.87,208.35,208.55,10651.0
2023-03-06 10:15:00,208.62,208.9,208.54,208.58,8202.0,208.62,208.9,208.54,208.58,8202.0
2023-03-06 10:20:00,208.84,209.2,208.61,209.1,5515.0,208.84,209.2,208.61,209.1,5515.0
2023-03-06 10:25:00,209.11,209.34,209.01,209.04,10056.0,209.11,209.34,209.01,209.04,10056.0
2023-03-06 10:30:00,209.05,209.3,209.05,209.2,6253.0,209.05,209.3,209.05,209.2,6253.0
2023-03-06 10:35:00,209.12,209.19,208.82,209.03,6800.0,209.12,209.19,208.82,209.03,6800.0
2023-03-06 10:40:00,209.04,210.41,208.97,210.4,7712.0,209.04,210.41,208.97,210.4,7712.0
2023-03-06 10:45:00,210.39,210.54,209.95,210.06,6127.0,210.39,210.54,209.95,210.06,6127.0
2023-03-06 10:50:00,210.23,210.68,210.07,210.62,6216.0,210.23,210.68,210.07,210.62,6216.0
2023-03-06 10:55:00,210.62,210.91,210.42,210.81,8796.0,210.62,210.91,210.42,210.81,8796.0
2023-03-06 11:00:00,210.78,210.86,210.33,210.51,5730.0,210.78,210.86,210.33,210.51,5730.0
2023-03-06 11:05:00,210.81,211.09,210.64,210.64,3610.0,210.81,211.09,210.64,210.64,3610.0
2023-03-06 11:10:00,210.82,211.12,210.71,211.01,6488.0,210.82,211.12,210.71,211.01,6488.0
2023-03-06 11:15:00,210.93,210.93,210.14,210.61,5156.0,210.93,210.93,210.14,210.61,5156.0
2023-03-06 11:20:00,210.55,210.68,210.03,210.13,5158.0,210.55,210.68,210.03,210.13,5158.0
2023-03-06 11:25:00,210.26,210.27,209.7,209.83,4459.0,210.26,210.27,209.7,209.83,4459.0
2023-03-06 11:30:00,209.83,210.1,209.8,210.1,1627.0,209.83,210.1,209.8,210.1,1627.0
2023-03-06 11:35:00,210.14,210.33,210.0,210.14,3100.0,210.14,210.33,210.0,210.14,3100.0
2023-03-06 11:40:00,210.18,210.28,209.84,209.87,5684.0,210.18,210.28,209.84,209.87,5684.0
2023-03-06 11:45:00,209.88,209.99,209.64,209.94,4108.0,209.88,209.99,209.64,209.94,4108.0
2023-03-06 11:50:00,209.89,210.52,209.71,210.52,4371.0,209.89,210.52,209.71,210.52,4371.0
2023-03-06 11:55:00,210.43,210.69,210.39,210.67,4380.0,210.43,210.69,210.39,210.67,4380.0
2023-03-06 12:00:00,210.67,210.7,210.37,210.47,4174.0,210.67,210.7,210.37,210.47,4174.0
2023-03-06 12:05:00,210.52,210.73,210.5,210.65,3362.0,210.52,210.73,210.5,210.65,3362.0
2023-03-06 12:10:00,210.64,210.97,210.63,210.89,7921.0,210.64,210.97,210.63,210.89,7921.0
2023-03-06 12:15:00,210.91,210.96,210.79,210.81,2956.0,210.91,210.96,210.79,210.81,2956.0
2023-03-06 12:20:00,210.84,210.85,210.47,210.51,6132.0,210.84,210.85,210.47,210.51,6132.0
2023-03-06 12:25:00,210.45,210.61,210.25,210.55,2500.0,210.45,210.61,210.25,210.55,2500.0
2023-03-06 12:30:00,210.6,210.6,210.42,210.43,2549.0,210.6,210.6,210.42,210.43,2549.0
2023-03-06 12:35:00,210.44,210.58,210.19,210.25,3314.0,210.44,210.58,210.19,210.25,3314.0
2023-03-06 12:40:00,210.26,210.26,209.57,209.57,7075.0,210.26,210.26,209.57,209.57,7075.0
2023-03-06 12:45:00,209.63,209.76,209.36,209.4,7366.0,209.63,209.76,209.36,209.4,7366.0
2023-03-06 12:50:00,209.41,209.43,209.15,209.25,3923.0,209.41,209.43,209.15,209.25,3923.0
2023-03-06 12:55:00,209.43,209.43,208.89,209.01,4602.0,209.43,209.43,208.89,209.01,4602.0
2023-03-06 13:00:00,209.03,209.41,208.8,209.24,4632.0,209.03,209.41,208.8,209.24,4632.0
2023-03-06 13:05:00,209.4,209.49,208.69,208.75,2778.0,209.4,209.49,208.69,208.75,2778.0
2023-03-06 13:10:00,208.76,208.86,208.6,208.67,4380.0,208.76,208.86,208.6,208.67,4380.0
2023-03-06 13:15:00,208.62,208.77,208.49,208.66,3652.0,208.62,208.77,208.49,208.66,3652.0
2023-03-06 13:20:00,208.7,208.71,208.33,208.38,4308.0,208.7,208.71,208.33,208.38,4308.0
2023-03-06 13:25:00,208.34,208.48,208.27,208.29,5534.0,208.34,208.48,208.27,208.29,5534.0
2023-03-06 13:30:00,208.29,208.34,208.18,208.18,3700.0,208.29,208.34,208.18,208.18,3700.0
2023-03-06 13:35:00,208.2,208.21,207.83,208.02,5271.0,208.2,208.21,207.83,208.02,5271.0
2023-03-06 13:40:00,207.93,208.26,207.9,207.98,13018.0,207.93,208.26,207.9,207.98,13018.0
2023-03-06 13:45:00,207.98,207.98,207.74,207.79,2300.0,207.98,207.98,207.74,207.79,2300.0
2023-03-06 13:50:00,207.81,208.21,207.81,208.02,3633.0,207.81,208.21,207.81,208.02,3633.0
2023-03-06 13:55:00,208.03,208.04,207.84,208.0,3531.0,208.03,208.04,207.84,208.0,3531.0
2023-03-06 14:00:00,208.0,208.11,207.93,208.01,3500.0,208.0,208.11,207.93,208.01,3500.0
2023-03-06 14:05:00,208.06,208.32,207.93,208.32,8519.0,208.06,208.32,207.93,208.32,8519.0
2023-03-06 14:10:00,208.28,208.51,208.13,208.42,3353.0,208.28,208.51,208.13,208.42,3353.0
2023-03-06 14:15:00,208.36,208.63,208.29,208.5,5899.0,208.36,208.63,208.29,208.5,5899.0
2023-03-06 14:20:00,208.48,208.55,208.29,208.36,4556.0,208.48,208.55,208.29,208.36,4556.0
2023-03-06 14:25:00,208.33,208.45,208.12,208.45,5294.0,208.33,208.45,208.12,208.45,5294.0
2023-03-06 14:30:00,208.34,208.68,208.34,208.37,4538.0,208.34,208.68,208.34,208.37,4538.0
2023-03-06 14:35:00,208.38,208.45,208.21,208.27,2262.0,208.38,208.45,208.21,208.27,2262.0
2023-03-06 14:40:00,208.27,208.54,208.21,208.49,2063.0,208.27,208.54,208.21,208.49,2063.0
2023-03-06 14:45:00,208.44,208.48,208.06,208.06,2200.0,208.44,208.48,208.06,208.06,2200.0
2023-03-06 14:50:00,208.01,208.37,208.01,208.37,6261.0,208.01,208.37,208.01,208.37,6261.0
2023-03-06 14:55:00,208.44,208.52,208.16,208.33,5645.0,208.44,208.52,208.16,208.33,5645.0
2023-03-06 15:00:00,208.34,208.64,208.2,208.43,6062.0,208.34,208.64,208.2,208.43,6062.0
2023-03-06 15:05:00,208.45,208.59,208.39,208.59,3853.0,208.45,208.59,208.39,208.59,3853.0
2023-03-06 15:10:00,208.65,208.83,208.23,208.32,6200.0,208.65,208.83,208.23,208.32,6200.0
2023-03-06 15:15:00,208.26,208.3,207.89,208.06,6750.0,208.26,208.3,207.89,208.06,6750.0
2023-03-06 15:20:00,208.05,208.14,207.85,208.01,13980.0,208.05,208.14,207.85,208.01,13980.0
2023-03-06 15:25:00,207.91,208.03,207.79,207.95,10305.0,207.91,208.03,207.79,207.95,10305.0
2023-03-06 15:30:00,208.02,208.26,207.8,208.05,7588.0,208.02,208.26,207.8,208.05,7588.0
2023-03-06 15:35:00,208.04,208.08,207.56,207.56,22529.0,208.04,208.08,207.56,207.56,22529.0
2023-03-06 15:40:00,207.61,208.42,207.6,208.39,31780.0,207.61,208.42,207.6,208.39,31780.0
2023-03-06 15:45:00,208.38,208.76,208.31,208.58,26509.0,208.38,208.76,208.31,208.58,26509.0
2023-03-06 15:50:00,208.67,208.77,207.99,208.26,41926.0,208.67,208.77,207.99,208.26,41926.0
2023-03-06 15:55:00,208.34,208.58,208.21,208.3,48398.0,208.34,208.58,208.21,208.3,48398.0
2023-03-07 09:30:00,209.0,210.15,208.76,210.07,19073.0,209.0,210.15,208.76,210.07,19073.0
2023-03-07 09:35:00,210.09,211.19,209.98,210.85,5160.0,210.09,211.19,209.98,210.85,5160.0
2023-03-07 09:40:00,210.82,211.3,210.39,211.24,11186.0,210.82,211.3,210.39,211.24,11186.0
2023-03-07 09:45:00,211.27,211.51,210.74,210.84,8729.0,211.27,211.51,210.74,210.84,8729.0
2023-03-07 09:50:00,210.73,210.74,209.86,210.17,8867.0,210.73,210.74,209.86,210.17,8867.0
2023-03-07 09:55:00,210.24,210.38,209.58,209.58,4735.0,210.24,210.38,209.58,209.58,4735.0
2023-03-07 10:00:00,209.5,209.5,208.08,208.14,13964.0,209.5,209.5,208.08,208.14,13964.0
2023-03-07 10:05:00,208.08,208.56,207.45,207.52,9587.0,208.08,208.56,207.45,207.52,9587.0
2023-03-07 10:10:00,207.51,207.61,206.82,207.23,17770.0,207.51,207.61,206.82,207.23,17770.0
2023-03-07 10:15:00,207.14,207.29,206.42,206.47,16756.0,207.14,207.29,206.42,206.47,16756.0
2023-03-07 10:20:00,206.3,207.64,206.18,207.15,7103.0,206.3,207.64,206.18,207.15,7103.0
2023-03-07 10:25:00,207.26,207.59,207.06,207.12,6126.0,207.26,207.59,207.06,207.12,6126.0
2023-03-07 10:30:00,207.11,207.84,207.11,207.84,12858.0,207.11,207.84,207.11,207.84,12858.0
2023-03-07 10:35:00,207.99,208.36,207.84,207.94,5553.0,207.99,208.36,207.84,207.94,5553.0
2023-03-07 10:40:00,207.93,207.93,206.84,206.85,3732.0,207.93,207.93,206.84,206.85,3732.0
2023-03-07 10:45:00,206.77,207.51,206.61,207.41,4445.0,206.77,207.51,206.61,207.41,4445.0
2023-03-07 10:50:00,207.27,207.27,206.75,207.21,8470.0,207.27,207.27,206.75,207.21,8470.0
2023-03-07 10:55:00,207.09,207.1,206.17,206.17,5839.0,207.09,207.1,206.17,206.17,5839.0
2023-03-07 11:00:00,206.27,207.02,206.27,207.02,2376.0,206.27,207.02,206.27,207.02,2376.0
2023-03-07 11:05:00,206.99,207.42,206.99,207.14,5600.0,206.99,207.42,206.99,207.14,5600.0
2023-03-07 11:10:00,207.33,207.5,206.92,206.92,7410.0,207.33,207.5,206.92,206.92,7410.0
2023-03-07 11:15:00,206.84,207.16,206.84,207.14,1600.0,206.84,207.16,206.84,207.14,1600.0
2023-03-07 11:20:00,207.28,207.41,207.0,207.25,7892.0,207.28,207.41,207.0,207.25,7892.0
2023-03-07 11:25:00,207.26,207.38,206.82,206.82,8714.0,207.26,207.38,206.82,206.82,8714.0
2023-03-07 11:30:00,206.82,207.05,206.69,206.83,8471.0,206.82,207.05,206.69,206.83,8471.0
2023-03-07 11:35:00,206.78,207.23,206.69,207.18,3574.0,206.78,207.23,206.69,207.18,3574.0
2023-03-07 11:40:00,207.16,207.56,206.68,207.56,12830.0,207.16,207.56,206.68,207.56,12830.0
2023-03-07 11:45:00,207.54,208.15,207.5,207.89,5872.0,207.54,208.15,207.5,207.89,5872.0
2023-03-07 11:50:00,207.96,208.1,207.51,207.58,9122.0,207.96,208.1,207.51,207.58,9122.0
2023-03-07 11:55:00,207.49,207.55,207.14,207.3,7305.0,207.49,207.55,207.14,207.3,7305.0
2023-03-07 12:00:00,207.39,207.53,207.14,207.41,3961.0,207.39,207.53,207.14,207.41,3961.0
2023-03-07 12:05:00,207.4,207.51,207.04,207.24,6427.0,207.4,207.51,207.04,207.24,6427.0
2023-03-07 12:10:00,207.24,207.4,207.1,207.12,16733.0,207.24,207.4,207.1,207.12,16733.0
2023-03-07 12:15:00,206.95,207.56,206.95,207.5,5817.0,206.95,207.56,206.95,207.5,5817.0
2023-03-07 12:20:00,207.54,208.31,207.54,207.66,3914.0,207.54,208.31,207.54,207.66,3914.0
2023-03-07 12:25:00,207.88,208.42,207.87,207.88,3628.0,207.88,208.42,207.87,207.88,3628.0
2023-03-07 12:30:00,208.05,208.5,207.94,208.5,4682.0,208.05,208.5,207.94,208.5,4682.0
2023-03-07 12:35:00,208.54,208.73,208.39,208.73,4483.0,208.54,208.73,208.39,208.73,4483.0
2023-03-07 12:40:00,208.86,208.96,208.62,208.8,9582.0,208.86,208.96,208.62,208.8,9582.0
2023-03-07 12:45:00,208.59,208.67,208.12,208.29,2091.0,208.59,208.67,208.12,208.29,2091.0
2023-03-07 12:50:00,208.28,208.29,207.6,207.6,7253.0,208.28,208.29,207.6,207.6,7253.0
2023-03-07 12:55:00,207.67,207.77,207.55,207.62,2735.0,207.67,207.77,207.55,207.62,2735.0
2023-03-07 13:00:00,207.56,207.56,207.2,207.2,4719.0,207.56,207.56,207.2,207.2,4719.0
2023-03-07 13:05:00,207.2,207.21,206.89,207.03,3900.0,207.2,207.21,206.89,207.03,3900.0
2023-03-07 13:10:00,207.13,207.16,206.77,206.77,6204.0,207.13,207.16,206.77,206.77,6204.0
2023-03-07 13:15:00,206.7,206.87,206.39,206.41,6786.0,206.7,206.87,206.39,206.41,6786.0
2023-03-07 13:20:00,206.33,206.46,206.17,206.31,2571.0,206.33,206.46,206.17,206.31,2571.0
2023-03-07 13:25:00,206.34,206.55,206.34,206.47,2600.0,206.34,206.55,206.34,206.47,2600.0
2023-03-07 13:30:00,206.41,206.85,206.41,206.56,5077.0,206.41,206.85,206.41,206.56,5077.0
2023-03-07 13:35:00,206.46,206.7,206.26,206.35,4326.0,206.46,206.7,206.26,206.35,4326.0
2023-03-07 13:40:00,206.25,206.25,205.67,205.67,9730.0,206.25,206.25,205.67,205.67,9730.0
2023-03-07 13:45:00,205.67,205.74,205.49,205.51,2821.0,205.67,205.74,205.49,205.51,2821.0
2023-03-07 13:50:00,205.73,205.96,205.65,205.75,3000.0,205.73,205.96,205.65,205.75,3000.0
2023-03-07 13:55:00,205.7,206.0,205.69,205.91,1707.0,205.7,206.0,205.69,205.91,1707.0
2023-03-07 14:00:00,205.93,206.09,205.65,205.71,2973.0,205.93,206.09,205.65,205.71,2973.0
2023-03-07 14:05:00,205.84,206.16,205.83,206.16,2533.0,205.84,206.16,205.83,206.16,2533.0
2023-03-07 14:10:00,206.09,206.38,206.09,206.36,2490.0,206.09,206.38,206.09,206.36,2490.0
2023-03-07 14:15:00,206.34,206.34,205.95,206.06,5887.0,206.34,206.34,205.95,206.06,5887.0
2023-03-07 14:20:00,206.13,206.15,205.6,205.6,7256.0,206.13,206.15,205.6,205.6,7256.0
2023-03-07 14:25:00,205.67,205.93,205.67,205.93,1387.0,205.67,205.93,205.67,205.93,1387.0
2023-03-07 14:30:00,205.88,205.88,205.55,205.74,3715.0,205.88,205.88,205.55,205.74,3715.0
2023-03-07 14:35:00,205.75,205.75,205.5,205.59,2224.0,205.75,205.75,205.5,205.59,2224.0
2023-03-07 14:40:00,205.5,205.53,205.23,205.27,3011.0,205.5,205.53,205.23,205.27,3011.0
2023-03-07 14:45:00,205.34,205.57,205.31,205.42,3000.0,205.34,205.57,205.31,205.42,3000.0
2023-03-07 14:50:00,205.35,205.43,205.33,205.34,2335.0,205.35,205.43,205.33,205.34,2335.0
2023-03-07 14:55:00,205.31,205.31,205.07,205.28,2789.0,205.31,205.31,205.07,205.28,2789.0
2023-03-07 15:00:00,205.2,205.56,205.2,205.27,7404.0,205.2,205.56,205.2,205.27,7404.0
2023-03-07 15:05:00,205.27,205.53,205.27,205.34,3693.0,205.27,205.53,205.27,205.34,3693.0
2023-03-07 15:10:00,205.5,205.73,205.5,205.56,6339.0,205.5,205.73,205.5,205.56,6339.0
2023-03-07 15:15:00,205.6,205.99,205.6,205.96,6783.0,205.6,205.99,205.6,205.96,6783.0
2023-03-07 15:20:00,205.93,205.94,205.53,205.53,11710.0,205.93,205.94,205.53,205.53,11710.0
2023-03-07 15:25:00,205.5,205.53,205.25,205.29,9316.0,205.5,205.53,205.25,205.29,9316.0
2023-03-07 15:30:00,205.26,205.71,205.16,205.71,13799.0,205.26,205.71,205.16,205.71,13799.0
2023-03-07 15:35:00,205.71,206.06,205.56,205.56,11174.0,205.71,206.06,205.56,205.56,11174.0
2023-03-07 15:40:00,205.56,205.81,205.42,205.43,17234.0,205.56,205.81,205.42,205.43,17234.0
2023-03-07 15:45:00,205.42,205.56,205.32,205.44,15587.0,205.42,205.56,205.32,205.44,15587.0
2023-03-07 15:50:00,205.48,205.48,205.21,205.34,26032.0,205.48,205.48,205.21,205.34,26032.0
2023-03-07 15:55:00,205.4,205.62,205.27,205.48,45441.0,205.4,205.62,205.27,205.48,45441.0
2023-03-08 09:30:00,205.51,207.58,205.32,205.32,17807.0,205.51,207.58,205.32,205.32,17807.0
2023-03-08 09:35:00,204.85,205.41,204.77,205.34,10241.0,204.85,205.41,204.77,205.34,10241.0
2023-03-08 09:40:00,205.11,206.15,204.86,205.74,8169.0,205.11,206.15,204.86,205.74,8169.0
2023-03-08 09:45:00,205.81,205.81,204.8,204.84,9672.0,205.81,205.81,204.8,204.84,9672.0
2023-03-08 09:50:00,204.7,205.3,204.7,204.84,5200.0,204.7,205.3,204.7,204.84,5200.0
2023-03-08 09:55:00,205.02,205.72,204.9,205.14,4495.0,205.02,205.72,204.9,205.14,4495.0
2023-03-08 10:00:00,205.39,205.55,204.16,204.71,6249.0,205.39,205.55,204.16,204.71,6249.0
2023-03-08 10:05:00,204.7,205.21,204.36,204.92,7582.0,204.7,205.21,204.36,204.92,7582.0
2023-03-08 10:10:00,205.0,205.6,204.87,204.88,6856.0,205.0,205.6,204.87,204.88,6856.0
2023-03-08 10:15:00,204.84,204.94,204.32,204.32,2893.0,204.84,204.94,204.32,204.32,2893.0
2023-03-08 10:20:00,204.34,205.64,204.06,205.64,5666.0,204.34,205.64,204.06,205.64,5666.0
2023-03-08 10:25:00,205.31,205.32,204.89,204.99,5593.0,205.31,205.32,204.89,204.99,5593.0
2023-03-08 10:30:00,204.91,205.88,204.89,205.75,5575.0,204.91,205.88,204.89,205.75,5575.0
2023-03-08 10:35:00,205.75,205.84,205.31,205.31,3942.0,205.75,205.84,205.31,205.31,3942.0
2023-03-08 10:40:00,205.31,205.38,204.65,204.8,3907.0,205.31,205.38,204.65,204.8,3907.0
2023-03-08 10:45:00,204.85,205.07,204.39,204.39,3618.0,204.85,205.07,204.39,204.39,3618.0
2023-03-08 10:50:00,204.18,204.51,204.03,204.06,5796.0,204.18,204.51,204.03,204.06,5796.0
2023-03-08 10:55:00,204.15,204.31,204.09,204.29,5077.0,204.15,204.31,204.09,204.29,5077.0
2023-03-08 11:00:00,204.21,204.73,204.11,204.63,4800.0,204.21,204.73,204.11,204.63,4800.0
2023-03-08 11:05:00,204.84,205.23,204.84,204.98,2199.0,204.84,205.23,204.84,204.98,2199.0
2023-03-08 11:10:00,205.03,205.08,204.64,204.85,2799.0,205.03,205.08,204.64,204.85,2799.0
2023-03-08 11:15:00,204.78,204.89,204.6,204.65,2822.0,204.78,204.89,204.6,204.65,2822.0
2023-03-08 11:20:00,204.56,204.59,204.24,204.46,7392.0,204.56,204.59,204.24,204.46,7392.0
2023-03-08 11:25:00,204.4,204.4,204.06,204.14,2855.0,204.4,204.4,204.06,204.14,2855.0
2023-03-08 11:30:00,204.11,204.18,203.66,203.66,4063.0,204.11,204.18,203.66,203.66,4063.0
2023-03-08 11:35:00,203.55,204.05,203.35,204.05,3498.0,203.55,204.05,203.35,204.05,3498.0
2023-03-08 11:40:00,204.24,204.5,204.23,204.41,3400.0,204.24,204.5,204.23,204.41,3400.0
2023-03-08 11:45:00,204.45,204.93,204.45,204.93,1927.0,204.45,204.93,204.45,204.93,1927.0
2023-03-08 11:50:00,204.89,205.01,204.63,204.66,5093.0,204.89,205.01,204.63,204.66,5093.0
2023-03-08 11:55:00,204.68,204.79,204.61,204.69,3007.0,204.68,204.79,204.61,204.69,3007.0
2023-03-08 12:00:00,204.81,204.88,204.44,204.44,5214.0,204.81,204.88,204.44,204.44,5214.0
2023-03-08 12:05:00,204.51,204.69,204.28,204.36,9984.0,204.51,204.69,204.28,204.36,9984.0
2023-03-08 12:10:00,204.51,204.52,203.87,203.93,2700.0,204.51,204.52,203.87,203.93,2700.0
2023-03-08 12:15:00,203.92,204.18,203.75,204.12,6514.0,203.92,204.18,203.75,204.12,6514.0
2023-03-08 12:20:00,204.22,204.24,204.04,204.18,3973.0,204.22,204.24,204.04,204.18,3973.0
2023-03-08 12:25:00,204.2,204.24,203.76,203.93,3913.0,204.2,204.24,203.76,203.93,3913.0
2023-03-08 12:30:00,203.9,203.99,203.53,203.93,4716.0,203.9,203.99,203.53,203.93,4716.0
2023-03-08 12:35:00,204.0,204.28,203.99,204.28,2800.0,204.0,204.28,203.99,204.28,2800.0
2023-03-08 12:40:00,204.3,204.47,204.3,204.47,2832.0,204.3,204.47,204.3,204.47,2832.0
2023-03-08 12:45:00,204.47,204.64,204.37,204.64,3843.0,204.47,204.64,204.37,204.64,3843.0
2023-03-08 12:50:00,204.75,204.78,204.5,204.69,4846.0,204.75,204.78,204.5,204.69,4846.0
2023-03-08 12:55:00,204.72,204.72,204.47,204.58,4841.0,204.72,204.72,204.47,204.58,4841.0
2023-03-08 13:00:00,204.56,204.81,204.02,204.37,5264.0,204.56,204.81,204.02,204.37,5264.0
2023-03-08 13:05:00,204.37,204.73,204.3,204.34,4057.0,204.37,204.73,204.3,204.34,4057.0
2023-03-08 13:10:00,204.33,204.33,204.04,204.11,3759.0,204.33,204.33,204.04,204.11,3759.0
2023-03-08 13:15:00,204.0,204.18,203.66,203.67,2754.0,204.0,204.18,203.66,203.67,2754.0
2023-03-08 13:20:00,203.65,204.04,203.65,203.85,1567.0,203.65,204.04,203.65,203.85,1567.0
2023-03-08 13:25:00,203.85,203.85,203.36,203.36,4025.0,203.85,203.85,203.36,203.36,4025.0
2023-03-08 13:30:00,203.41,203.85,203.36,203.8,4004.0,203.41,203.85,203.36,203.8,4004.0
2023-03-08 13:35:00,203.79,203.89,203.66,203.89,3210.0,203.79,203.89,203.66,203.89,3210.0
2023-03-08 13:40:00,203.73,203.92,203.61,203.91,4454.0,203.73,203.92,203.61,203.91,4454.0
2023-03-08 13:45:00,203.91,204.0,203.71,203.75,4315.0,203.91,204.0,203.71,203.75,4315.0
2023-03-08 13:50:00,203.71,203.99,203.68,203.92,4255.0,203.71,203.99,203.68,203.92,4255.0
2023-03-08 13:55:00,204.05,204.06,203.72,203.83,3828.0,204.05,204.06,203.72,203.83,3828.0
2023-03-08 14:00:00,203.88,204.07,203.81,203.81,3479.0,203.88,204.07,203.81,203.81,3479.0
2023-03-08 14:05:00,203.75,204.07,203.66,203.97,9156.0,203.75,204.07,203.66,203.97,9156.0
2023-03-08 14:10:00,203.97,204.26,203.96,204.02,3531.0,203.97,204.26,203.96,204.02,3531.0
2023-03-08 14:15:00,203.97,204.08,203.8,203.86,3221.0,203.97,204.08,203.8,203.86,3221.0
2023-03-08 14:20:00,203.84,204.05,203.84,203.93,2327.0,203.84,204.05,203.84,203.93,2327.0
2023-03-08 14:25:00,203.84,204.0,203.77,203.92,2466.0,203.84,204.0,203.77,203.92,2466.0
2023-03-08 14:30:00,203.87,203.92,203.73,203.79,3206.0,203.87,203.92,203.73,203.79,3206.0
2023-03-08 14:35:00,203.79,204.07,203.78,203.95,2391.0,203.79,204.07,203.78,203.95,2391.0
2023-03-08 14:40:00,203.87,204.0,203.7,203.73,2676.0,203.87,204.0,203.7,203.73,2676.0
2023-03-08 14:45:00,203.74,203.81,203.69,203.69,2335.0,203.74,203.81,203.69,203.69,2335.0
2023-03-08 14:50:00,203.69,203.75,203.47,203.75,3062.0,203.69,203.75,203.47,203.75,3062.0
2023-03-08 14:55:00,203.71,203.71,203.48,203.48,2389.0,203.71,203.71,203.48,203.48,2389.0
2023-03-08 15:00:00,203.53,203.77,203.49,203.58,3847.0,203.53,203.77,203.49,203.58,3847.0
2023-03-08 15:05:00,203.58,203.61,203.31,203.57,3394.0,203.58,203.61,203.31,203.57,3394.0
2023-03-08 15:10:00,203.54,203.57,203.31,203.31,7258.0,203.54,203.57,203.31,203.31,7258.0
2023-03-08 15:15:00,203.31,203.42,203.26,203.3,5584.0,203.31,203.42,203.26,203.3,5584.0
2023-03-08 15:20:00,203.34,203.35,203.19,203.19,4401.0,203.34,203.35,203.19,203.19,4401.0
2023-03-08 15:25:00,203.2,203.28,203.07,203.25,6555.0,203.2,203.28,203.07,203.25,6555.0
2023-03-08 15:30:00,203.21,203.5,203.17,203.48,10290.0,203.21,203.5,203.17,203.48,10290.0
2023-03-08 15:35:00,203.44,204.06,203.44,203.94,12396.0,203.44,204.06,203.44,203.94,12396.0
2023-03-08 15:40:00,203.96,204.74,203.96,204.74,25413.0,203.96,204.74,203.96,204.74,25413.0
2023-03-08 15:45:00,204.71,204.79,204.49,204.62,24655.0,204.71,204.79,204.49,204.62,24655.0
2023-03-08 15:50:00,204.64,204.64,204.17,204.52,19885.0,204.64,204.64,204.17,204.52,19885.0
2023-03-08 15:55:00,204.53,204.58,204.29,204.57,47728.0,204.53,204.58,204.29,204.57,47728.0
2023-03-09 09:30:00,205.71,206.75,205.26,206.6,17182.0,205.71,206.75,205.26,206.6,17182.0
2023-03-09 09:35:00,206.51,206.52,206.0,206.0,3527.0,206.51,206.52,206.0,206.0,3527.0
2023-03-09 09:40:00,206.15,206.23,205.8,206.11,3742.0,206.15,206.23,205.8,206.11,3742.0
2023-03-09 09:45:00,206.32,207.49,206.32,207.35,1985.0,206.32,207.49,206.32,207.35,1985.0
2023-03-09 09:50:00,207.5,207.55,206.61,206.95,5899.0,207.5,207.55,206.61,206.95,5899.0
2023-03-09 09:55:00,206.96,207.09,206.51,206.51,2541.0,206.96,207.09,206.51,206.51,2541.0
2023-03-09 10:00:00,206.55,207.2,206.51,207.17,3342.0,206.55,207.2,206.51,207.17,3342.0
2023-03-09 10:05:00,207.4,207.71,207.26,207.43,6540.0,207.4,207.71,207.26,207.43,6540.0
2023-03-09 10:10:00,207.47,207.9,207.27,207.75,5406.0,207.47,207.9,207.27,207.75,5406.0
2023-03-09 10:15:00,207.81,208.0,207.37,208.0,5014.0,207.81,208.0,207.37,208.0,5014.0
2023-03-09 10:20:00,207.88,208.3,207.88,208.0,7072.0,207.88,208.3,207.88,208.0,7072.0
2023-03-09 10:25:00,207.99,208.49,207.97,208.45,6744.0,207.99,208.49,207.97,208.45,6744.0
2023-03-09 10:30:00,208.32,208.75,208.28,208.59,11422.0,208.32,208.75,208.28,208.59,11422.0
2023-03-09 10:35:00,208.62,208.7,208.15,208.27,11951.0,208.62,208.7,208.15,208.27,11951.0
2023-03-09 10:40:00,208.03,208.41,207.98,208.01,8052.0,208.03,208.41,207.98,208.01,8052.0
2023-03-09 10:45:00,207.91,208.1,207.78,207.92,8149.0,207.91,208.1,207.78,207.92,8149.0
2023-03-09 10:50:00,207.94,208.26,207.91,207.91,6585.0,207.94,208.26,207.91,207.91,6585.0
2023-03-09 10:55:00,207.84,207.9,207.34,207.59,3159.0,207.84,207.9,207.34,207.59,3159.0
2023-03-09 11:00:00,207.63,207.85,207.41,207.45,5606.0,207.63,207.85,207.41,207.45,5606.0
2023-03-09 11:05:00,207.47,207.5,207.11,207.37,4549.0,207.47,207.5,207.11,207.37,4549.0
2023-03-09 11:10:00,207.36,207.54,207.24,207.45,6782.0,207.36,207.54,207.24,207.45,6782.0
2023-03-09 11:15:00,207.61,207.62,207.01,207.01,5403.0,207.61,207.62,207.01,207.01,5403.0
2023-03-09 11:20:00,207.08,207.16,206.76,207.07,4200.0,207.08,207.16,206.76,207.07,4200.0
2023-03-09 11:25:00,207.04,207.04,206.3,206.46,2740.0,207.04,207.04,206.3,206.46,2740.0
2023-03-09 11:30:00,206.51,206.81,206.32,206.43,4979.0,206.51,206.81,206.32,206.43,4979.0
2023-03-09 11:35:00,206.43,206.64,206.38,206.5,2420.0,206.43,206.64,206.38,206.5,2420.0
2023-03-09 11:40:00,206.6,207.0,206.49,206.58,8474.0,206.6,207.0,206.49,206.58,8474.0
2023-03-09 11:45:00,206.58,206.85,206.49,206.76,5147.0,206.58,206.85,206.49,206.76,5147.0
2023-03-09 11:50:00,206.69,206.91,206.43,206.59,5384.0,206.69,206.91,206.43,206.59,5384.0
2023-03-09 11:55:00,206.52,206.53,206.25,206.43,3368.0,206.52,206.53,206.25,206.43,3368.0
2023-03-09 12:00:00,206.46,206.53,205.78,205.91,4150.0,206.46,206.53,205.78,205.91,4150.0
2023-03-09 12:05:00,205.89,206.35,205.82,206.31,3850.0,205.89,206.35,205.82,206.31,3850.0
2023-03-09 12:10:00,206.41,206.84,206.4,206.48,13589.0,206.41,206.84,206.4,206.48,13589.0
2023-03-09 12:15:00,206.53,206.53,206.26,206.42,1211.0,206.53,206.53,206.26,206.42,1211.0
2023-03-09 12:20:00,206.32,206.4,206.18,206.32,1300.0,206.32,206.4,206.18,206.32,1300.0
2023-03-09 12:25:00,206.22,206.33,206.22,206.23,2200.0,206.22,206.33,206.22,206.23,2200.0
2023-03-09 12:30:00,206.2,206.21,205.93,205.95,5024.0,206.2,206.21,205.93,205.95,5024.0
2023-03-09 12:35:00,205.92,205.92,205.63,205.71,2921.0,205.92,205.92,205.63,205.71,2921.0
2023-03-09 12:40:00,205.76,206.06,205.31,205.51,5836.0,205.76,206.06,205.31,205.51,5836.0
2023-03-09 12:45:00,205.37,205.63,205.2,205.2,2400.0,205.37,205.63,205.2,205.2,2400.0
2023-03-09 12:50:00,205.24,205.66,205.14,205.66,1339.0,205.24,205.66,205.14,205.66,1339.0
2023-03-09 12:55:00,205.64,205.77,205.44,205.5,5283.0,205.64,205.77,205.44,205.5,5283.0
2023-03-09 13:00:00,205.53,205.69,205.48,205.48,3200.0,205.53,205.69,205.48,205.48,3200.0
2023-03-09 13:05:00,205.49,205.56,205.44,205.47,1703.0,205.49,205.56,205.44,205.47,1703.0
2023-03-09 13:10:00,205.38,205.38,204.88,204.99,2159.0,205.38,205.38,204.88,204.99,2159.0
2023-03-09 13:15:00,204.97,204.97,204.64,204.68,1218.0,204.97,204.97,204.64,204.68,1218.0
2023-03-09 13:20:00,204.7,204.78,203.95,203.95,2744.0,204.7,204.78,203.95,203.95,2744.0
2023-03-09 13:25:00,203.98,204.02,203.59,203.82,5910.0,203.98,204.02,203.59,203.82,5910.0
2023-03-09 13:30:00,203.83,203.91,203.49,203.6,5139.0,203.83,203.91,203.49,203.6,5139.0
2023-03-09 13:35:00,203.56,203.7,203.13,203.14,4900.0,203.56,203.7,203.13,203.14,4900.0
2023-03-09 13:40:00,203.32,203.46,203.09,203.24,10265.0,203.32,203.46,203.09,203.24,10265.0
2023-03-09 13:45:00,203.19,203.3,202.31,202.31,7793.0,203.19,203.3,202.31,202.31,7793.0
2023-03-09 13:50:00,202.28,202.73,202.1,202.43,10749.0,202.28,202.73,202.1,202.43,10749.0
2023-03-09 13:55:00,202.49,202.54,202.05,202.07,7918.0,202.49,202.54,202.05,202.07,7918.0
2023-03-09 14:00:00,202.14,202.44,201.78,201.79,11529.0,202.14,202.44,201.78,201.79,11529.0
2023-03-09 14:05:00,201.86,201.98,201.69,201.71,6525.0,201.86,201.98,201.69,201.71,6525.0
2023-03-09 14:10:00,201.47,201.81,201.43,201.71,7458.0,201.47,201.81,201.43,201.71,7458.0
2023-03-09 14:15:00,201.8,202.06,201.57,201.72,11508.0,201.8,202.06,201.57,201.72,11508.0
2023-03-09 14:20:00,201.72,202.22,201.33,202.2,11767.0,201.72,202.22,201.33,202.2,11767.0
2023-03-09 14:25:00,202.2,202.35,201.77,201.78,5982.0,202.2,202.35,201.77,201.78,5982.0
2023-03-09 14:30:00,201.84,201.84,201.09,201.41,8479.0,201.84,201.84,201.09,201.41,8479.0
2023-03-09 14:35:00,201.47,201.88,201.45,201.86,7431.0,201.47,201.88,201.45,201.86,7431.0
2023-03-09 14:40:00,201.9,202.24,201.81,201.81,6627.0,201.9,202.24,201.81,201.81,6627.0
2023-03-09 14:45:00,201.94,202.13,201.54,201.65,6245.0,201.94,202.13,201.54,201.65,6245.0
2023-03-09 14:50:00,201.77,201.84,201.36,201.51,5905.0,201.77,201.84,201.36,201.51,5905.0
2023-03-09 14:55:00,201.58,201.74,201.37,201.57,6424.0,201.58,201.74,201.37,201.57,6424.0
2023-03-09 15:00:00,201.79,201.8,200.8,200.94,6964.0,201.79,201.8,200.8,200.94,6964.0
2023-03-09 15:05:00,201.07,201.45,201.04,201.24,19162.0,201.07,201.45,201.04,201.24,19162.0
2023-03-09 15:10:00,201.13,201.27,200.91,201.19,9057.0,201.13,201.27,200.91,201.19,9057.0
2023-03-09 15:15:00,201.15,201.28,200.5,200.55,10097.0,201.15,201.28,200.5,200.55,10097.0
2023-03-09 15:20:00,200.55,200.57,200.03,200.03,15519.0,200.55,200.57,200.03,200.03,15519.0
2023-03-09 15:25:00,200.02,200.73,199.9,200.03,17655.0,200.02,200.73,199.9,200.03,17655.0
2023-03-09 15:30:00,199.92,201.03,199.91,200.84,20743.0,199.92,201.03,199.91,200.84,20743.0
2023-03-09 15:35:00,200.83,201.01,200.27,201.01,15861.0,200.83,201.01,200.27,201.01,15861.0
2023-03-09 15:40:00,200.98,201.25,200.69,200.94,33228.0,200.98,201.25,200.69,200.94,33228.0
2023-03-09 15:45:00,200.98,201.38,200.58,201.28,38341.0,200.98,201.38,200.58,201.28,38341.0
2023-03-09 15:50:00,201.12,201.76,200.84,200.94,50587.0,201.12,201.76,200.84,200.94,50587.0
2023-03-09 15:55:00,200.96,201.31,200.3,200.43,88411.0,200.96,201.31,200.3,200.43,88411.0
2023-03-10 09:30:00,200.69,201.37,197.54,197.55,15808.0,200.69,201.37,197.54,197.55,15808.0
2023-03-10 09:35:00,197.88,198.19,197.21,197.34,2700.0,197.88,198.19,197.21,197.34,2700.0
2023-03-10 09:40:00,197.33,198.41,197.32,198.0,8933.0,197.33,198.41,197.32,198.0,8933.0
2023-03-10 09:45:00,197.76,197.91,196.97,197.1,12187.0,197.76,197.91,196.97,197.1,12187.0
2023-03-10 09:50:00,196.95,197.79,196.54,197.19,5836.0,196.95,197.79,196.54,197.19,5836.0
2023-03-10 09:55:00,197.33,197.57,196.66,197.27,4931.0,197.33,197.57,196.66,197.27,4931.0
2023-03-10 10:00:00,197.47,198.68,197.47,197.95,4577.0,197.47,198.68,197.47,197.95,4577.0
2023-03-10 10:05:00,197.88,198.85,197.81,198.75,8653.0,197.88,198.85,197.81,198.75,8653.0
2023-03-10 10:10:00,198.69,198.72,198.07,198.61,4023.0,198.69,198.72,198.07,198.61,4023.0
2023-03-10 10:15:00,198.35,198.55,197.88,197.88,3518.0,198.35,198.55,197.88,197.88,3518.0
2023-03-10 10:20:00,197.88,197.89,196.9,197.66,6895.0,197.88,197.89,196.9,197.66,6895.0
2023-03-10 10:25:00,197.67,197.79,197.11,197.37,4711.0,197.67,197.79,197.11,197.37,4711.0
2023-03-10 10:30:00,197.25,197.85,197.24,197.73,18982.0,197.25,197.85,197.24,197.73,18982.0
2023-03-10 10:35:00,197.73,198.35,197.68,197.89,8952.0,197.73,198.35,197.68,197.89,8952.0
2023-03-10 10:40:00,197.77,198.25,197.08,197.58,5326.0,197.77,198.25,197.08,197.58,5326.0
2023-03-10 10:45:00,197.59,197.59,197.1,197.52,5066.0,197.59,197.59,197.1,197.52,5066.0
2023-03-10 10:50:00,197.67,198.0,197.15,198.0,2658.0,197.67,198.0,197.15,198.0,2658.0
2023-03-10 10:55:00,198.06,199.23,198.06,199.12,5951.0,198.06,199.23,198.06,199.12,5951.0
2023-03-10 11:00:00,199.13,199.13,198.53,198.64,8225.0,199.13,199.13,198.53,198.64,8225.0
2023-03-10 11:05:00,198.83,198.83,198.26,198.7,4855.0,198.83,198.83,198.26,198.7,4855.0
2023-03-10 11:10:00,198.88,198.89,198.21,198.21,2911.0,198.88,198.89,198.21,198.21,2911.0
2023-03-10 11:15:00,198.12,198.78,197.91,198.71,5792.0,198.12,198.78,197.91,198.71,5792.0
2023-03-10 11:20:00,198.75,199.7,198.66,199.65,4000.0,198.75,199.7,198.66,199.65,4000.0
2023-03-10 11:25:00,199.73,200.35,199.7,200.26,8654.0,199.73,200.35,199.7,200.26,8654.0
2023-03-10 11:30:00,200.23,200.79,200.08,200.72,4391.0,200.23,200.79,200.08,200.72,4391.0
2023-03-10 11:35:00,200.61,200.61,199.92,199.92,5457.0,200.61,200.61,199.92,199.92,5457.0
2023-03-10 11:40:00,200.11,200.16,199.45,199.52,3065.0,200.11,200.16,199.45,199.52,3065.0
2023-03-10 11:45:00,199.32,199.36,198.41,198.94,7666.0,199.32,199.36,198.41,198.94,7666.0
2023-03-10 11:50:00,199.02,199.11,198.64,198.65,8936.0,199.02,199.11,198.64,198.65,8936.0
2023-03-10 11:55:00,198.64,198.64,198.18,198.22,4004.0,198.64,198.64,198.18,198.22,4004.0
2023-03-10 12:00:00,198.32,198.67,198.32,198.43,4494.0,198.32,198.67,198.32,198.43,4494.0
2023-03-10 12:05:00,198.54,198.67,197.68,197.69,2100.0,198.54,198.67,197.68,197.69,2100.0
2023-03-10 12:10:00,197.5,197.77,197.15,197.15,3224.0,197.5,197.77,197.15,197.15,3224.0
2023-03-10 12:15:00,197.34,197.58,196.93,196.93,6019.0,197.34,197.58,196.93,196.93,6019.0
2023-03-10 12:20:00,197.0,197.37,196.99,197.17,2029.0,197.0,197.37,196.99,197.17,2029.0
2023-03-10 12:25:00,196.94,197.17,196.71,197.17,4280.0,196.94,197.17,196.71,197.17,4280.0
2023-03-10 12:30:00,197.29,198.11,197.14,197.68,3650.0,197.29,198.11,197.14,197.68,3650.0
2023-03-10 12:35:00,197.66,197.85,197.39,197.58,2712.0,197.66,197.85,197.39,197.58,2712.0
2023-03-10 12:40:00,197.32,197.32,197.06,197.1,904.0,197.32,197.32,197.06,197.1,904.0
2023-03-10 12:45:00,197.11,197.25,196.94,196.94,1845.0,197.11,197.25,196.94,196.94,1845.0
2023-03-10 12:50:00,197.18,197.18,196.65,196.87,2228.0,197.18,197.18,196.65,196.87,2228.0
2023-03-10 12:55:00,196.87,196.88,196.62,196.8,2783.0,196.87,196.88,196.62,196.8,2783.0
2023-03-10 13:00:00,196.87,197.11,196.42,196.47,7072.0,196.87,197.11,196.42,196.47,7072.0
2023-03-10 13:05:00,196.58,196.65,196.35,196.47,1693.0,196.58,196.65,196.35,196.47,1693.0
2023-03-10 13:10:00,196.36,196.36,196.11,196.19,1591.0,196.36,196.36,196.11,196.19,1591.0
2023-03-10 13:15:00,196.17,196.17,195.71,195.71,4239.0,196.17,196.17,195.71,195.71,4239.0
2023-03-10 13:20:00,195.97,195.98,195.46,195.76,3471.0,195.97,195.98,195.46,195.76,3471.0
2023-03-10 13:25:00,195.78,195.78,195.2,195.34,2908.0,195.78,195.78,195.2,195.34,2908.0
2023-03-10 13:30:00,195.4,195.4,194.75,194.75,5520.0,195.4,195.4,194.75,194.75,5520.0
2023-03-10 13:35:00,194.73,194.94,194.62,194.78,5237.0,194.73,194.94,194.62,194.78,5237.0
2023-03-10 13:40:00,194.78,194.86,194.54,194.78,3760.0,194.78,194.86,194.54,194.78,3760.0
2023-03-10 13:45:00,194.76,194.81,194.37,194.41,2228.0,194.76,194.81,194.37,194.41,2228.0
2023-03-10 13:50:00,194.33,194.55,194.17,194.3,4012.0,194.33,194.55,194.17,194.3,4012.0
2023-03-10 13:55:00,194.46,194.72,194.16,194.16,3132.0,194.46,194.72,194.16,194.16,3132.0
2023-03-10 14:00:00,194.18,194.4,193.86,194.31,20577.0,194.18,194.4,193.86,194.31,20577.0
2023-03-10 14:05:00,194.27,194.44,194.15,194.4,11384.0,194.27,194.44,194.15,194.4,11384.0
2023-03-10 14:10:00,194.53,194.65,193.93,194.11,20200.0,194.53,194.65,193.93,194.11,20200.0
2023-03-10 14:15:00,194.14,194.14,193.55,193.87,9435.0,194.14,194.14,193.55,193.87,9435.0
2023-03-10 14:20:00,193.83,194.0,193.11,193.25,14898.0,193.83,194.0,193.11,193.25,14898.0
2023-03-10 14:25:00,193.19,193.53,193.14,193.44,9564.0,193.19,193.53,193.14,193.44,9564.0
2023-03-10 14:30:00,193.42,194.07,193.32,193.67,6598.0,193.42,194.07,193.32,193.67,6598.0
2023-03-10 14:35:00,193.68,194.33,193.68,194.33,5704.0,193.68,194.33,193.68,194.33,5704.0
2023-03-10 14:40:00,194.16,194.94,194.14,194.33,4002.0,194.16,194.94,194.14,194.33,4002.0
2023-03-10 14:45:00,194.44,195.5,194.28,195.5,7364.0,194.44,195.5,194.28,195.5,7364.0
2023-03-10 14:50:00,195.56,195.56,195.24,195.55,8729.0,195.56,195.56,195.24,195.55,8729.0
2023-03-10 14:55:00,195.56,195.96,195.14,195.24,10548.0,195.56,195.96,195.14,195.24,10548.0
2023-03-10 15:00:00,195.24,195.38,194.74,195.34,12752.0,195.24,195.38,194.74,195.34,12752.0
2023-03-10 15:05:00,195.28,195.38,194.62,195.38,6604.0,195.28,195.38,194.62,195.38,6604.0
2023-03-10 15:10:00,195.26,195.61,194.88,195.02,5567.0,195.26,195.61,194.88,195.02,5567.0
2023-03-10 15:15:00,194.99,195.3,194.63,194.63,8843.0,194.99,195.3,194.63,194.63,8843.0
2023-03-10 15:20:00,194.51,194.74,194.47,194.7,7286.0,194.51,194.74,194.47,194.7,7286.0
2023-03-10 15:25:00,194.69,195.18,194.6,195.18,14433.0,194.69,195.18,194.6,195.18,14433.0
2023-03-10 15:30:00,194.83,194.99,194.21,194.29,15615.0,194.83,194.99,194.21,194.29,15615.0
2023-03-10 15:35:00,194.23,194.34,193.67,193.76,13790.0,194.23,194.34,193.67,193.76,13790.0
2023-03-10 15:40:00,193.73,193.73,193.4,193.51,14421.0,193.73,193.73,193.4,193.51,14421.0
2023-03-10 15:45:00,193.56,193.77,193.51,193.71,14280.0,193.56,193.77,193.51,193.71,14280.0
2023-03-10 15:50:00,193.65,194.33,193.46,194.02,39624.0,193.65,194.33,193.46,194.02,39624.0
2023-03-10 15:55:00,193.96,194.08,193.27,194.0,60502.0,193.96,194.08,193.27,194.0,60502.0
2023-03-13 09:30:00,192.37,193.33,191.21,192.91,54856.0,192.37,193.33,191.21,192.91,54856.0
2023-03-13 09:35:00,192.22,192.45,191.04,192.05,21394.0,192.22,192.45,191.04,192.05,21394.0
2023-03-13 09:40:00,192.29,192.48,191.13,191.91,12021.0,192.29,192.48,191.13,191.91,12021.0
2023-03-13 09:45:00,191.7,193.81,191.27,193.39,26313.0,191.7,193.81,191.27,193.39,26313.0
2023-03-13 09:50:00,193.29,194.5,192.74,193.55,38924.0,193.29,194.5,192.74,193.55,38924.0
2023-03-13 09:55:00,193.42,194.5,193.38,193.54,20781.0,193.42,194.5,193.38,193.54,20781.0
2023-03-13 10:00:00,193.63,193.66,192.52,193.66,18509.0,193.63,193.66,192.52,193.66,18509.0
2023-03-13 10:05:00,193.59,194.8,192.66,194.02,13087.0,193.59,194.8,192.66,194.02,13087.0
2023-03-13 10:10:00,194.3,194.52,193.04,193.63,10903.0,194.3,194.52,193.04,193.63,10903.0
2023-03-13 10:15:00,193.47,193.81,192.86,193.17,12049.0,193.47,193.81,192.86,193.17,12049.0
2023-03-13 10:20:00,193.47,194.69,193.26,193.75,12757.0,193.47,194.69,193.26,193.75,12757.0
2023-03-13 10:25:00,194.01,194.24,193.52,193.75,5461.0,194.01,194.24,193.52,193.75,5461.0
2023-03-13 10:30:00,193.86,195.68,193.85,195.68,9672.0,193.86,195.68,193.85,195.68,9672.0
2023-03-13 10:35:00,195.65,195.78,194.75,195.41,7622.0,195.65,195.78,194.75,195.41,7622.0
2023-03-13 10:40:00,195.32,195.49,194.62,195.22,9648.0,195.32,195.49,194.62,195.22,9648.0
2023-03-13 10:45:00,195.26,195.91,195.02,195.44,18568.0,195.26,195.91,195.02,195.44,18568.0
2023-03-13 10:50:00,195.1,195.22,194.65,195.11,6520.0,195.1,195.22,194.65,195.11,6520.0
2023-03-13 10:55:00,195.53,197.05,195.51,196.74,11805.0,195.53,197.05,195.51,196.74,11805.0
2023-03-13 11:00:00,196.75,198.0,196.6,197.91,15080.0,196.75,198.0,196.6,197.91,15080.0
2023-03-13 11:05:00,197.91,198.4,197.61,197.95,16051.0,197.91,198.4,197.61,197.95,16051.0
2023-03-13 11:10:00,198.23,198.99,197.99,198.72,13912.0,198.23,198.99,197.99,198.72,13912.0
2023-03-13 11:15:00,198.49,198.69,197.67,197.68,24292.0,198.49,198.69,197.67,197.68,24292.0
2023-03-13 11:20:00,197.88,198.24,197.27,198.06,7950.0,197.88,198.24,197.27,198.06,7950.0
2023-03-13 11:25:00,198.11,198.75,197.7,198.6,20233.0,198.11,198.75,197.7,198.6,20233.0
2023-03-13 11:30:00,198.48,198.73,197.93,198.06,7130.0,198.48,198.73,197.93,198.06,7130.0
2023-03-13 11:35:00,198.05,198.05,197.39,197.39,7246.0,198.05,198.05,197.39,197.39,7246.0
2023-03-13 11:40:00,197.45,197.99,197.17,197.69,10222.0,197.45,197.99,197.17,197.69,10222.0
2023-03-13 11:45:00,197.95,198.49,197.33,198.39,13566.0,197.95,198.49,197.33,198.39,13566.0
2023-03-13 11:50:00,198.39,198.39,197.25,197.25,7099.0,198.39,198.39,197.25,197.25,7099.0
2023-03-13 11:55:00,197.18,197.98,196.86,197.97,12619.0,197.18,197.98,196.86,197.97,12619.0
2023-03-13 12:00:00,198.18,198.84,197.79,198.02,7532.0,198.18,198.84,197.79,198.02,7532.0
2023-03-13 12:05:00,198.06,199.06,198.06,199.03,7305.0,198.06,199.06,198.06,199.03,7305.0
2023-03-13 12:10:00,198.98,199.15,198.16,198.67,11631.0,198.98,199.15,198.16,198.67,11631.0
2023-03-13 12:15:00,198.55,199.32,198.55,198.68,6084.0,198.55,199.32,198.55,198.68,6084.0
2023-03-13 12:20:00,198.77,198.98,198.1,198.1,9672.0,198.77,198.98,198.1,198.1,9672.0
2023-03-13 12:25:00,198.23,198.43,197.57,198.3,4729.0,198.23,198.43,197.57,198.3,4729.0
2023-03-13 12:30:00,198.33,198.39,197.54,197.61,5157.0,198.33,198.39,197.54,197.61,5157.0
2023-03-13 12:35:00,197.73,198.62,197.72,198.4,5095.0,197.73,198.62,197.72,198.4,5095.0
2023-03-13 12:40:00,198.38,199.04,198.37,198.6,5312.0,198.38,199.04,198.37,198.6,5312.0
2023-03-13 12:45:00,198.75,199.08,197.44,197.51,4252.0,198.75,199.08,197.44,197.51,4252.0
2023-03-13 12:50:00,197.33,197.95,197.22,197.94,5000.0,197.33,197.95,197.22,197.94,5000.0
2023-03-13 12:55:00,197.8,198.18,197.56,197.83,4307.0,197.8,198.18,197.56,197.83,4307.0
2023-03-13 13:00:00,197.95,197.95,197.04,197.18,4645.0,197.95,197.95,197.04,197.18,4645.0
2023-03-13 13:05:00,197.35,197.6,196.84,197.6,3756.0,197.35,197.6,196.84,197.6,3756.0
2023-03-13 13:10:00,197.81,198.05,197.6,197.87,6168.0,197.81,198.05,197.6,197.87,6168.0
2023-03-13 13:15:00,197.8,198.59,197.8,197.91,3691.0,197.8,198.59,197.8,197.91,3691.0
2023-03-13 13:20:00,197.98,198.0,197.55,197.55,7011.0,197.98,198.0,197.55,197.55,7011.0
2023-03-13 13:25:00,197.68,198.06,197.49,197.88,7758.0,197.68,198.06,197.49,197.88,7758.0
2023-03-13 13:30:00,197.95,197.95,197.28,197.34,3604.0,197.95,197.95,197.28,197.34,3604.0
2023-03-13 13:35:00,197.18,198.69,197.18,198.55,8064.0,197.18,198.69,197.18,198.55,8064.0
2023-03-13 13:40:00,198.66,198.67,197.92,198.16,8337.0,198.66,198.67,197.92,198.16,8337.0
2023-03-13 13:45:00,198.08,198.12,197.64,197.84,5511.0,198.08,198.12,197.64,197.84,5511.0
2023-03-13 13:50:00,197.89,198.3,197.72,197.91,6137.0,197.89,198.3,197.72,197.91,6137.0
2023-03-13 13:55:00,198.06,198.43,198.06,198.29,3409.0,198.06,198.43,198.06,198.29,3409.0
2023-03-13 14:00:00,198.29,199.04,198.05,198.65,12081.0,198.29,199.04,198.05,198.65,12081.0
2023-03-13 14:05:00,198.7,198.98,198.6,198.62,7275.0,198.7,198.98,198.6,198.62,7275.0
2023-03-13 14:10:00,198.69,199.0,198.45,198.81,6419.0,198.69,199.0,198.45,198.81,6419.0
2023-03-13 14:15:00,198.97,199.21,198.73,199.1,5537.0,198.97,199.21,198.73,199.1,5537.0
2023-03-13 14:20:00,199.0,199.46,198.88,199.29,4129.0,199.0,199.46,198.88,199.29,4129.0
2023-03-13 14:25:00,199.33,199.71,198.88,199.2,6813.0,199.33,199.71,198.88,199.2,6813.0
2023-03-13 14:30:00,199.4,199.93,199.34,199.63,8537.0,199.4,199.93,199.34,199.63,8537.0
2023-03-13 14:35:00,199.55,199.55,198.83,198.83,5184.0,199.55,199.55,198.83,198.83,5184.0
2023-03-13 14:40:00,198.94,199.36,198.92,199.1,6983.0,198.94,199.36,198.92,199.1,6983.0
2023-03-13 14:45:00,199.14,199.32,198.65,199.32,6481.0,199.14,199.32,198.65,199.32,6481.0
2023-03-13 14:50:00,199.32,199.62,199.2,199.56,7701.0,199.32,199.62,199.2,199.56,7701.0
2023-03-13 14:55:00,199.62,199.76,199.38,199.61,7668.0,199.62,199.76,199.38,199.61,7668.0
2023-03-13 15:00:00,199.6,199.85,199.25,199.34,16883.0,199.6,199.85,199.25,199.34,16883.0
2023-03-13 15:05:00,199.23,200.04,199.03,199.78,19915.0,199.23,200.04,199.03,199.78,19915.0
2023-03-13 15:10:00,199.75,200.29,199.7,200.16,12298.0,199.75,200.29,199.7,200.16,12298.0
2023-03-13 15:15:00,200.3,200.3,199.66,199.72,13955.0,200.3,200.3,199.66,199.72,13955.0
2023-03-13 15:20:00,199.77,199.77,198.62,198.71,14766.0,199.77,199.77,198.62,198.71,14766.0
2023-03-13 15:25:00,198.76,198.88,198.27,198.59,16606.0,198.76,198.88,198.27,198.59,16606.0
2023-03-13 15:30:00,198.74,199.16,198.54,199.09,19785.0,198.74,199.16,198.54,199.09,19785.0
2023-03-13 15:35:00,199.02,199.33,198.84,199.18,20985.0,199.02,199.33,198.84,199.18,20985.0
2023-03-13 15:40:00,199.18,199.78,199.01,199.17,27160.0,199.18,199.78,199.01,199.17,27160.0
2023-03-13 15:45:00,199.28,199.45,198.88,198.94,26348.0,199.28,199.45,198.88,198.94,26348.0
2023-03-13 15:50:00,198.88,198.88,198.24,198.45,57373.0,198.88,198.88,198.24,198.45,57373.0
2023-03-13 15:55:00,198.49,198.51,197.75,197.86,89998.0,198.49,198.51,197.75,197.86,89998.0
2023-03-14 09:30:00,200.07,201.82,199.98,200.6,37164.0,200.07,201.82,199.98,200.6,37164.0
2023-03-14 09:35:00,200.21,200.95,199.52,200.71,14311.0,200.21,200.95,199.52,200.71,14311.0
2023-03-14 09:40:00,201.41,202.49,201.35,202.08,13793.0,201.41,202.49,201.35,202.08,13793.0
2023-03-14 09:45:00,201.69,202.5,200.71,200.71,10513.0,201.69,202.5,200.71,200.71,10513.0
2023-03-14 09:50:00,200.79,200.89,200.14,200.44,9000.0,200.79,200.89,200.14,200.44,9000.0
2023-03-14 09:55:00,200.42,200.8,200.17,200.32,9731.0,200.42,200.8,200.17,200.32,9731.0
2023-03-14 10:00:00,200.28,200.51,199.69,200.14,16923.0,200.28,200.51,199.69,200.14,16923.0
2023-03-14 10:05:00,200.28,200.74,199.89,200.41,13741.0,200.28,200.74,199.89,200.41,13741.0
2023-03-14 10:10:00,200.16,200.44,199.69,200.15,18534.0,200.16,200.44,199.69,200.15,18534.0
2023-03-14 10:15:00,200.14,200.44,199.74,200.11,6973.0,200.14,200.44,199.74,200.11,6973.0
2023-03-14 10:20:00,199.94,200.3,199.78,200.26,33321.0,199.94,200.3,199.78,200.26,33321.0
2023-03-14 10:25:00,200.3,200.54,199.99,200.54,24963.0,200.3,200.54,199.99,200.54,24963.0
2023-03-14 10:30:00,200.56,201.04,200.45,200.73,17231.0,200.56,201.04,200.45,200.73,17231.0
2023-03-14 10:35:00,200.73,200.98,200.45,200.54,8041.0,200.73,200.98,200.45,200.54,8041.0
2023-03-14 10:40:00,200.62,200.8,200.15,200.15,9829.0,200.62,200.8,200.15,200.15,9829.0
2023-03-14 10:45:00,200.27,200.91,200.24,200.56,5045.0,200.27,200.91,200.24,200.56,5045.0
2023-03-14 10:50:00,200.56,200.7,199.83,199.92,4410.0,200.56,200.7,199.83,199.92,4410.0
2023-03-14 10:55:00,199.99,200.04,199.33,199.44,20695.0,199.99,200.04,199.33,199.44,20695.0
2023-03-14 11:00:00,199.44,199.61,199.11,199.26,13507.0,199.44,199.61,199.11,199.26,13507.0
2023-03-14 11:05:00,199.18,199.46,199.03,199.09,6195.0,199.18,199.46,199.03,199.09,6195.0
2023-03-14 11:10:00,199.19,199.4,199.1,199.38,8562.0,199.19,199.4,199.1,199.38,8562.0
2023-03-14 11:15:00,199.4,199.63,199.4,199.5,4176.0,199.4,199.63,199.4,199.5,4176.0
2023-03-14 11:20:00,199.53,200.02,199.5,200.02,9220.0,199.53,200.02,199.5,200.02,9220.0
2023-03-14 11:25:00,199.99,200.08,199.69,199.82,9400.0,199.99,200.08,199.69,199.82,9400.0
2023-03-14 11:30:00,199.9,200.26,199.82,199.88,16254.0,199.9,200.26,199.82,199.88,16254.0
2023-03-14 11:35:00,199.94,200.17,199.94,200.04,4159.0,199.94,200.17,199.94,200.04,4159.0
2023-03-14 11:40:00,200.05,200.12,199.82,199.9,5683.0,200.05,200.12,199.82,199.9,5683.0
2023-03-14 11:45:00,199.88,199.92,199.65,199.81,6204.0,199.88,199.92,199.65,199.81,6204.0
2023-03-14 11:50:00,199.83,200.3,199.82,200.3,14859.0,199.83,200.3,199.82,200.3,14859.0
2023-03-14 11:55:00,200.27,200.27,199.73,199.92,6158.0,200.27,200.27,199.73,199.92,6158.0
2023-03-14 12:00:00,199.96,199.96,199.29,199.57,6937.0,199.96,199.96,199.29,199.57,6937.0
2023-03-14 12:05:00,199.57,199.72,199.23,199.28,5663.0,199.57,199.72,199.23,199.28,5663.0
2023-03-14 12:10:00,199.24,199.5,199.21,199.38,7381.0,199.24,199.5,199.21,199.38,7381.0
2023-03-14 12:15:00,199.45,199.56,199.23,199.31,3615.0,199.45,199.56,199.23,199.31,3615.0
2023-03-14 12:20:00,199.31,199.33,199.05,199.25,3488.0,199.31,199.33,199.05,199.25,3488.0
2023-03-14 12:25:00,199.12,199.28,198.98,199.03,7859.0,199.12,199.28,198.98,199.03,7859.0
2023-03-14 12:30:00,199.08,199.27,199.04,199.25,2500.0,199.08,199.27,199.04,199.25,2500.0
2023-03-14 12:35:00,199.33,199.7,199.33,199.7,8219.0,199.33,199.7,199.33,199.7,8219.0
2023-03-14 12:40:00,199.69,199.74,199.28,199.63,4300.0,199.69,199.74,199.28,199.63,4300.0
2023-03-14 12:45:00,199.66,199.97,199.58,199.97,4163.0,199.66,199.97,199.58,199.97,4163.0
2023-03-14 12:50:00,199.85,199.85,199.45,199.59,2125.0,199.85,199.85,199.45,199.59,2125.0
2023-03-14 12:55:00,199.48,199.56,199.23,199.56,3000.0,199.48,199.56,199.23,199.56,3000.0
2023-03-14 13:00:00,199.74,199.74,199.27,199.35,4600.0,199.74,199.74,199.27,199.35,4600.0
2023-03-14 13:05:00,199.35,199.4,198.76,198.92,7738.0,199.35,199.4,198.76,198.92,7738.0
2023-03-14 13:10:00,198.84,198.97,198.72,198.84,9618.0,198.84,198.97,198.72,198.84,9618.0
2023-03-14 13:15:00,198.8,198.83,198.0,198.52,13658.0,198.8,198.83,198.0,198.52,13658.0
2023-03-14 13:20:00,198.44,198.44,197.79,198.39,3301.0,198.44,198.44,197.79,198.39,3301.0
2023-03-14 13:25:00,198.45,198.61,198.38,198.38,6436.0,198.45,198.61,198.38,198.38,6436.0
2023-03-14 13:30:00,198.35,198.54,198.13,198.2,8225.0,198.35,198.54,198.13,198.2,8225.0
2023-03-14 13:35:00,198.15,198.77,198.15,198.72,13534.0,198.15,198.77,198.15,198.72,13534.0
2023-03-14 13:40:00,198.92,199.0,197.86,197.86,3000.0,198.92,199.0,197.86,197.86,3000.0
2023-03-14 13:45:00,197.87,198.18,197.87,198.09,4329.0,197.87,198.18,197.87,198.09,4329.0
2023-03-14 13:50:00,198.17,198.19,197.87,198.04,4900.0,198.17,198.19,197.87,198.04,4900.0
2023-03-14 13:55:00,197.9,197.91,197.6,197.63,3355.0,197.9,197.91,197.6,197.63,3355.0
2023-03-14 14:00:00,197.8,197.97,197.26,197.49,4476.0,197.8,197.97,197.26,197.49,4476.0
2023-03-14 14:05:00,197.42,197.42,196.77,197.19,10338.0,197.42,197.42,196.77,197.19,10338.0
2023-03-14 14:10:00,197.33,197.48,197.24,197.3,3799.0,197.33,197.48,197.24,197.3,3799.0
2023-03-14 14:15:00,197.16,197.22,196.8,197.06,5628.0,197.16,197.22,196.8,197.06,5628.0
2023-03-14 14:20:00,196.94,196.94,196.65,196.81,18280.0,196.94,196.94,196.65,196.81,18280.0
2023-03-14 14:25:00,196.8,197.53,196.76,197.31,14136.0,196.8,197.53,196.76,197.31,14136.0
2023-03-14 14:30:00,197.31,197.55,197.26,197.41,9325.0,197.31,197.55,197.26,197.41,9325.0
2023-03-14 14:35:00,197.36,197.7,197.18,197.57,5732.0,197.36,197.7,197.18,197.57,5732.0
2023-03-14 14:40:00,197.67,197.7,197.1,197.27,5547.0,197.67,197.7,197.1,197.27,5547.0
2023-03-14 14:45:00,197.08,197.8,197.05,197.5,5135.0,197.08,197.8,197.05,197.5,5135.0
2023-03-14 14:50:00,197.46,197.75,197.31,197.39,7411.0,197.46,197.75,197.31,197.39,7411.0
2023-03-14 14:55:00,197.3,197.4,196.98,197.04,12068.0,197.3,197.4,196.98,197.04,12068.0
2023-03-14 15:00:00,197.26,197.5,197.18,197.39,4993.0,197.26,197.5,197.18,197.39,4993.0
2023-03-14 15:05:00,197.31,197.66,196.68,196.79,7619.0,197.31,197.66,196.68,196.79,7619.0
2023-03-14 15:10:00,196.82,196.82,196.5,196.51,6708.0,196.82,196.82,196.5,196.51,6708.0
2023-03-14 15:15:00,196.45,197.15,196.35,197.12,8727.0,196.45,197.15,196.35,197.12,8727.0
2023-03-14 15:20:00,197.14,197.14,196.57,196.57,11362.0,197.14,197.14,196.57,196.57,11362.0
2023-03-14 15:25:00,196.68,197.19,196.66,197.12,13578.0,196.68,197.19,196.66,197.12,13578.0
2023-03-14 15:30:00,197.06,197.67,196.87,197.65,13480.0,197.06,197.67,196.87,197.65,13480.0
2023-03-14 15:35:00,197.81,198.07,197.73,197.74,12980.0,197.81,198.07,197.73,197.74,12980.0
2023-03-14 15:40:00,197.71,197.97,197.59,197.79,15799.0,197.71,197.97,197.59,197.79,15799.0
2023-03-14 15:45:00,197.84,197.96,197.48,197.84,23581.0,197.84,197.96,197.48,197.84,23581.0
2023-03-14 15:50:00,197.93,198.29,197.26,197.67,55250.0,197.93,198.29,197.26,197.67,55250.0
2023-03-14 15:55:00,197.71,199.37,197.67,199.23,135025.0,197.71,199.37,197.67,199.23,135025.0
2023-03-15 09:30:00,196.51,197.11,195.58,196.76,18779.0,196.51,197.11,195.58,196.76,18779.0
2023-03-15 09:35:00,196.93,197.36,195.75,196.54,12849.0,196.93,197.36,195.75,196.54,12849.0
2023-03-15 09:40:00,196.54,197.42,196.08,197.02,13324.0,196.54,197.42,196.08,197.02,13324.0
2023-03-15 09:45:00,197.02,197.3,196.11,197.0,9961.0,197.02,197.3,196.11,197.0,9961.0
2023-03-15 09:50:00,196.85,197.11,196.5,196.51,9943.0,196.85,197.11,196.5,196.51,9943.0
2023-03-15 09:55:00,196.51,196.68,195.46,195.59,10555.0,196.51,196.68,195.46,195.59,10555.0
2023-03-15 10:00:00,195.5,195.93,194.77,195.68,18670.0,195.5,195.93,194.77,195.68,18670.0
2023-03-15 10:05:00,195.82,196.21,195.09,195.09,14866.0,195.82,196.21,195.09,195.09,14866.0
2023-03-15 10:10:00,195.12,195.37,194.58,194.71,17686.0,195.12,195.37,194.58,194.71,17686.0
2023-03-15 10:15:00,194.97,195.48,194.5,195.0,8668.0,194.97,195.48,194.5,195.0,8668.0
2023-03-15 10:20:00,195.2,195.83,194.95,195.09,9065.0,195.2,195.83,194.95,195.09,9065.0
2023-03-15 10:25:00,195.21,195.55,194.85,194.99,9183.0,195.21,195.55,194.85,194.99,9183.0
2023-03-15 10:30:00,194.84,195.24,194.72,194.72,10728.0,194.84,195.24,194.72,194.72,10728.0
2023-03-15 10:35:00,194.36,195.01,194.12,194.22,17564.0,194.36,195.01,194.12,194.22,17564.0
2023-03-15 10:40:00,194.08,194.15,193.51,193.7,13729.0,194.08,194.15,193.51,193.7,13729.0
2023-03-15 10:45:00,193.7,194.06,193.48,193.71,10792.0,193.7,194.06,193.48,193.71,10792.0
2023-03-15 10:50:00,193.71,194.49,193.37,194.38,11163.0,193.71,194.49,193.37,194.38,11163.0
2023-03-15 10:55:00,194.41,195.22,194.18,195.17,3902.0,194.41,195.22,194.18,195.17,3902.0
2023-03-15 11:00:00,195.07,195.24,194.87,195.16,6607.0,195.07,195.24,194.87,195.16,6607.0
2023-03-15 11:05:00,195.14,195.83,194.77,195.41,9069.0,195.14,195.83,194.77,195.41,9069.0
2023-03-15 11:10:00,195.53,195.6,195.19,195.26,7778.0,195.53,195.6,195.19,195.26,7778.0
2023-03-15 11:15:00,195.44,195.98,195.2,195.97,12828.0,195.44,195.98,195.2,195.97,12828.0
2023-03-15 11:20:00,195.95,195.95,195.15,195.15,5017.0,195.95,195.95,195.15,195.15,5017.0
2023-03-15 11:25:00,195.24,195.64,195.23,195.52,8850.0,195.24,195.64,195.23,195.52,8850.0
2023-03-15 11:30:00,195.44,195.85,195.26,195.4,6425.0,195.44,195.85,195.26,195.4,6425.0
2023-03-15 11:35:00,195.25,195.43,195.1,195.1,4299.0,195.25,195.43,195.1,195.1,4299.0
2023-03-15 11:40:00,195.12,195.87,195.12,195.47,3323.0,195.12,195.87,195.12,195.47,3323.0
2023-03-15 11:45:00,195.5,196.24,195.5,195.82,4537.0,195.5,196.24,195.5,195.82,4537.0
2023-03-15 11:50:00,195.8,195.9,195.42,195.56,17217.0,195.8,195.9,195.42,195.56,17217.0
2023-03-15 11:55:00,195.59,195.88,195.41,195.49,5909.0,195.59,195.88,195.41,195.49,5909.0
2023-03-15 12:00:00,195.63,195.84,195.31,195.39,10275.0,195.63,195.84,195.31,195.39,10275.0
2023-03-15 12:05:00,195.32,195.32,194.8,195.06,14722.0,195.32,195.32,194.8,195.06,14722.0
2023-03-15 12:10:00,194.93,194.93,194.55,194.77,5222.0,194.93,194.93,194.55,194.77,5222.0
2023-03-15 12:15:00,194.9,195.13,194.21,194.25,10883.0,194.9,195.13,194.21,194.25,10883.0
2023-03-15 12:20:00,194.22,194.81,194.21,194.26,8405.0,194.22,194.81,194.21,194.26,8405.0
2023-03-15 12:25:00,194.26,194.36,193.82,194.36,8758.0,194.26,194.36,193.82,194.36,8758.0
2023-03-15 12:30:00,194.22,194.51,194.14,194.14,13114.0,194.22,194.51,194.14,194.14,13114.0
2023-03-15 12:35:00,194.07,194.32,193.71,193.84,11758.0,194.07,194.32,193.71,193.84,11758.0
2023-03-15 12:40:00,193.8,193.89,193.59,193.78,9616.0,193.8,193.89,193.59,193.78,9616.0
2023-03-15 12:45:00,193.78,194.51,193.78,194.51,9022.0,193.78,194.51,193.78,194.51,9022.0
2023-03-15 12:50:00,194.47,194.49,193.76,193.97,6185.0,194.47,194.49,193.76,193.97,6185.0
2023-03-15 12:55:00,193.93,193.93,193.23,193.59,7995.0,193.93,193.93,193.23,193.59,7995.0
2023-03-15 13:00:00,193.58,193.6,193.16,193.29,9438.0,193.58,193.6,193.16,193.29,9438.0
2023-03-15 13:05:00,193.47,194.05,193.46,193.84,5942.0,193.47,194.05,193.46,193.84,5942.0
2023-03-15 13:10:00,193.69,194.33,193.69,194.31,8794.0,193.69,194.33,193.69,194.31,8794.0
2023-03-15 13:15:00,194.41,194.83,194.28,194.55,9420.0,194.41,194.83,194.28,194.55,9420.0
2023-03-15 13:20:00,194.46,194.66,194.31,194.44,8431.0,194.46,194.66,194.31,194.44,8431.0
2023-03-15 13:25:00,194.49,194.79,194.43,194.7,10005.0,194.49,194.79,194.43,194.7,10005.0
2023-03-15 13:30:00,194.62,194.98,194.15,194.58,15407.0,194.62,194.98,194.15,194.58,15407.0
2023-03-15 13:35:00,194.79,194.99,194.12,194.14,9526.0,194.79,194.99,194.12,194.14,9526.0
2023-03-15 13:40:00,194.07,194.07,193.54,193.84,5808.0,194.07,194.07,193.54,193.84,5808.0
2023-03-15 13:45:00,193.74,193.74,193.43,193.69,3720.0,193.74,193.74,193.43,193.69,3720.0
2023-03-15 13:50:00,193.69,194.46,193.68,194.43,4741.0,193.69,194.46,193.68,194.43,4741.0
2023-03-15 13:55:00,194.46,194.94,194.18,194.27,11455.0,194.46,194.94,194.18,194.27,11455.0
2023-03-15 14:00:00,194.4,194.4,193.86,194.16,7868.0,194.4,194.4,193.86,194.16,7868.0
2023-03-15 14:05:00,194.13,194.44,193.77,193.77,9026.0,194.13,194.44,193.77,193.77,9026.0
2023-03-15 14:10:00,193.83,193.98,193.7,193.76,5348.0,193.83,193.98,193.7,193.76,5348.0
2023-03-15 14:15:00,193.72,194.13,193.26,193.92,7918.0,193.72,194.13,193.26,193.92,7918.0
2023-03-15 14:20:00,194.0,194.87,193.94,194.67,9877.0,194.0,194.87,193.94,194.67,9877.0
2023-03-15 14:25:00,194.61,195.6,194.49,195.02,15926.0,194.61,195.6,194.49,195.02,15926.0
2023-03-15 14:30:00,195.09,195.59,194.85,195.23,15474.0,195.09,195.59,194.85,195.23,15474.0
2023-03-15 14:35:00,195.28,195.57,194.85,195.07,13763.0,195.28,195.57,194.85,195.07,13763.0
2023-03-15 14:40:00,195.08,195.54,195.03,195.15,11518.0,195.08,195.54,195.03,195.15,11518.0
2023-03-15 14:45:00,195.01,195.15,194.75,194.81,12716.0,195.01,195.15,194.75,194.81,12716.0
2023-03-15 14:50:00,194.6,195.37,194.38,195.24,9526.0,194.6,195.37,194.38,195.24,9526.0
2023-03-15 14:55:00,195.28,195.66,195.27,195.5,7106.0,195.28,195.66,195.27,195.5,7106.0
2023-03-15 15:00:00,195.55,196.11,195.18,195.18,12110.0,195.55,196.11,195.18,195.18,12110.0
2023-03-15 15:05:00,195.2,195.68,194.71,194.72,13649.0,195.2,195.68,194.71,194.72,13649.0
2023-03-15 15:10:00,194.75,195.33,194.49,195.03,11241.0,194.75,195.33,194.49,195.03,11241.0
2023-03-15 15:15:00,195.15,195.67,195.15,195.42,13725.0,195.15,195.67,195.15,195.42,13725.0
2023-03-15 15:20:00,195.39,195.84,195.04,195.6,15015.0,195.39,195.84,195.04,195.6,15015.0
2023-03-15 15:25:00,195.55,196.2,195.26,196.03,15862.0,195.55,196.2,195.26,196.03,15862.0
2023-03-15 15:30:00,195.95,196.21,195.72,195.81,12220.0,195.95,196.21,195.72,195.81,12220.0
2023-03-15 15:35:00,195.86,195.86,195.02,195.22,35893.0,195.86,195.86,195.02,195.22,35893.0
2023-03-15 15:40:00,195.21,195.36,194.7,195.25,25835.0,195.21,195.36,194.7,195.25,25835.0
2023-03-15 15:45:00,195.19,195.41,194.87,195.13,39101.0,195.19,195.41,194.87,195.13,39101.0
2023-03-15 15:50:00,195.14,195.4,194.61,194.97,45544.0,195.14,195.4,194.61,194.97,45544.0
2023-03-15 15:55:00,195.05,195.9,194.87,195.9,70235.0,195.05,195.9,194.87,195.9,70235.0
2023-03-16 09:30:00,196.18,196.98,195.23,196.74,21990.0,196.18,196.98,195.23,196.74,21990.0
2023-03-16 09:35:00,197.0,197.51,196.19,197.51,7499.0,197.0,197.51,196.19,197.51,7499.0
2023-03-16 09:40:00,197.74,198.23,197.55,198.0,6104.0,197.74,198.23,197.55,198.0,6104.0
2023-03-16 09:45:00,198.0,198.13,197.42,197.74,18878.0,198.0,198.13,197.42,197.74,18878.0
2023-03-16 09:50:00,197.73,198.53,197.72,198.5,9642.0,197.73,198.53,197.72,198.5,9642.0
2023-03-16 09:55:00,198.39,199.3,198.32,199.13,6666.0,198.39,199.3,198.32,199.13,6666.0
2023-03-16 10:00:00,199.19,199.7,198.72,198.72,9833.0,199.19,199.7,198.72,198.72,9833.0
2023-03-16 10:05:00,198.56,198.68,198.15,198.43,13789.0,198.56,198.68,198.15,198.43,13789.0
2023-03-16 10:10:00,198.51,199.24,198.51,198.96,9816.0,198.51,199.24,198.51,198.96,9816.0
2023-03-16 10:15:00,198.96,198.96,198.16,198.56,16727.0,198.96,198.96,198.16,198.56,16727.0
2023-03-16 10:20:00,198.29,199.09,198.16,199.09,3859.0,198.29,199.09,198.16,199.09,3859.0
2023-03-16 10:25:00,199.24,199.39,199.03,199.35,17995.0,199.24,199.39,199.03,199.35,17995.0
2023-03-16 10:30:00,199.2,199.45,198.95,198.97,13675.0,199.2,199.45,198.95,198.97,13675.0
2023-03-16 10:35:00,199.08,199.45,199.08,199.21,19440.0,199.08,199.45,199.08,199.21,19440.0
2023-03-16 10:40:00,199.24,199.85,199.24,199.68,8259.0,199.24,199.85,199.24,199.68,8259.0
2023-03-16 10:45:00,199.69,200.79,199.68,200.53,11807.0,199.69,200.79,199.68,200.53,11807.0
2023-03-16 10:50:00,200.57,201.04,200.52,201.0,19606.0,200.57,201.04,200.52,201.0,19606.0
2023-03-16 10:55:00,201.0,201.27,200.82,201.16,9580.0,201.0,201.27,200.82,201.16,9580.0
2023-03-16 11:00:00,201.1,201.32,200.57,200.57,5330.0,201.1,201.32,200.57,200.57,5330.0
2023-03-16 11:05:00,200.64,201.09,200.3,200.85,7401.0,200.64,201.09,200.3,200.85,7401.0
2023-03-16 11:10:00,200.81,200.85,200.05,200.18,6537.0,200.81,200.85,200.05,200.18,6537.0
2023-03-16 11:15:00,200.06,200.31,199.86,199.86,7350.0,200.06,200.31,199.86,199.86,7350.0
2023-03-16 11:20:00,199.82,200.33,199.82,200.32,6770.0,199.82,200.33,199.82,200.32,6770.0
2023-03-16 11:25:00,200.3,201.04,200.3,200.71,29555.0,200.3,201.04,200.3,200.71,29555.0
2023-03-16 11:30:00,200.77,200.82,200.3,200.59,9529.0,200.77,200.82,200.3,200.59,9529.0
2023-03-16 11:35:00,200.55,200.87,200.52,200.65,4315.0,200.55,200.87,200.52,200.65,4315.0
2023-03-16 11:40:00,200.55,201.09,200.52,201.09,2277.0,200.55,201.09,200.52,201.09,2277.0
2023-03-16 11:45:00,201.02,201.06,200.53,201.06,4828.0,201.02,201.06,200.53,201.06,4828.0
2023-03-16 11:50:00,201.13,201.43,200.96,201.43,3796.0,201.13,201.43,200.96,201.43,3796.0
2023-03-16 11:55:00,201.43,202.15,201.36,201.78,5583.0,201.43,202.15,201.36,201.78,5583.0
2023-03-16 12:00:00,201.86,201.98,201.35,201.46,5273.0,201.86,201.98,201.35,201.46,5273.0
2023-03-16 12:05:00,201.46,201.59,201.08,201.08,2884.0,201.46,201.59,201.08,201.08,2884.0
2023-03-16 12:10:00,201.0,201.25,200.78,200.98,3477.0,201.0,201.25,200.78,200.98,3477.0
2023-03-16 12:15:00,200.94,201.24,200.94,201.18,3487.0,200.94,201.24,200.94,201.18,3487.0
2023-03-16 12:20:00,201.22,201.37,200.99,201.03,4139.0,201.22,201.37,200.99,201.03,4139.0
2023-03-16 12:25:00,200.95,201.17,200.87,201.05,3281.0,200.95,201.17,200.87,201.05,3281.0
2023-03-16 12:30:00,201.0,201.13,200.83,200.91,7608.0,201.0,201.13,200.83,200.91,7608.0
2023-03-16 12:35:00,200.85,200.96,200.5,200.87,6627.0,200.85,200.96,200.5,200.87,6627.0
2023-03-16 12:40:00,200.88,201.04,200.78,201.03,1705.0,200.88,201.04,200.78,201.03,1705.0
2023-03-16 12:45:00,201.02,201.23,200.96,201.23,3439.0,201.02,201.23,200.96,201.23,3439.0
2023-03-16 12:50:00,201.29,201.75,201.21,201.22,7212.0,201.29,201.75,201.21,201.22,7212.0
2023-03-16 12:55:00,201.3,201.88,201.3,201.78,3145.0,201.3,201.88,201.3,201.78,3145.0
2023-03-16 13:00:00,201.91,202.02,201.65,202.02,4234.0,201.91,202.02,201.65,202.02,4234.0
2023-03-16 13:05:00,202.04,202.05,201.7,201.71,2951.0,202.04,202.05,201.7,201.71,2951.0
2023-03-16 13:10:00,201.72,201.72,201.35,201.45,2442.0,201.72,201.72,201.35,201.45,2442.0
2023-03-16 13:15:00,201.37,201.37,200.92,201.18,5575.0,201.37,201.37,200.92,201.18,5575.0
2023-03-16 13:20:00,201.17,201.4,201.15,201.4,2019.0,201.17,201.4,201.15,201.4,2019.0
2023-03-16 13:25:00,201.43,201.44,201.1,201.12,4734.0,201.43,201.44,201.1,201.12,4734.0
2023-03-16 13:30:00,201.18,201.25,201.03,201.17,2740.0,201.18,201.25,201.03,201.17,2740.0
2023-03-16 13:35:00,201.07,201.31,200.88,201.3,6844.0,201.07,201.31,200.88,201.3,6844.0
2023-03-16 13:40:00,201.3,201.51,201.14,201.51,6968.0,201.3,201.51,201.14,201.51,6968.0
2023-03-16 13:45:00,201.46,201.48,201.3,201.31,5165.0,201.46,201.48,201.3,201.31,5165.0
2023-03-16 13:50:00,201.26,201.27,200.83,201.15,3200.0,201.26,201.27,200.83,201.15,3200.0
2023-03-16 13:55:00,201.17,201.34,201.15,201.27,4575.0,201.17,201.34,201.15,201.27,4575.0
2023-03-16 14:00:00,201.21,201.27,200.95,201.1,4923.0,201.21,201.27,200.95,201.1,4923.0
2023-03-16 14:05:00,201.08,201.08,200.57,201.05,4792.0,201.08,201.08,200.57,201.05,4792.0
2023-03-16 14:10:00,201.05,201.08,200.84,200.84,3900.0,201.05,201.08,200.84,200.84,3900.0
2023-03-16 14:15:00,200.85,200.91,200.5,200.73,4526.0,200.85,200.91,200.5,200.73,4526.0
2023-03-16 14:20:00,200.73,200.91,200.59,200.59,4431.0,200.73,200.91,200.59,200.59,4431.0
2023-03-16 14:25:00,200.59,200.71,200.45,200.66,5494.0,200.59,200.71,200.45,200.66,5494.0
2023-03-16 14:30:00,200.68,200.79,200.18,200.21,6129.0,200.68,200.79,200.18,200.21,6129.0
2023-03-16 14:35:00,200.24,200.79,200.23,200.72,3415.0,200.24,200.79,200.23,200.72,3415.0
2023-03-16 14:40:00,200.79,201.06,200.79,201.06,4487.0,200.79,201.06,200.79,201.06,4487.0
2023-03-16 14:45:00,201.13,201.13,200.69,200.71,6138.0,201.13,201.13,200.69,200.71,6138.0
2023-03-16 14:50:00,200.71,201.01,200.67,200.93,4500.0,200.71,201.01,200.67,200.93,4500.0
2023-03-16 14:55:00,200.94,201.07,200.84,200.84,7488.0,200.94,201.07,200.84,200.84,7488.0
2023-03-16 15:00:00,200.88,200.93,200.62,200.84,8372.0,200.88,200.93,200.62,200.84,8372.0
2023-03-16 15:05:00,200.84,201.22,200.84,201.07,7080.0,200.84,201.22,200.84,201.07,7080.0
2023-03-16 15:10:00,201.03,201.23,200.87,200.94,8251.0,201.03,201.23,200.87,200.94,8251.0
2023-03-16 15:15:00,200.93,201.33,200.83,201.24,17155.0,200.93,201.33,200.83,201.24,17155.0
2023-03-16 15:20:00,201.24,201.82,201.24,201.76,12490.0,201.24,201.82,201.24,201.76,12490.0
2023-03-16 15:25:00,201.77,201.81,201.48,201.65,12569.0,201.77,201.81,201.48,201.65,12569.0
2023-03-16 15:30:00,201.63,201.65,201.32,201.56,12909.0,201.63,201.65,201.32,201.56,12909.0
2023-03-16 15:35:00,201.56,201.56,201.33,201.49,10101.0,201.56,201.56,201.33,201.49,10101.0
2023-03-16 15:40:00,201.49,201.84,201.41,201.78,11235.0,201.49,201.84,201.41,201.78,11235.0
2023-03-16 15:45:00,201.79,201.79,200.61,200.84,21807.0,201.79,201.79,200.61,200.84,21807.0
2023-03-16 15:50:00,200.87,201.01,200.15,200.4,47658.0,200.87,201.01,200.15,200.4,47658.0
2023-03-16 15:55:00,200.36,200.71,199.97,200.58,71958.0,200.36,200.71,199.97,200.58,71958.0
2023-03-17 09:30:00,199.3,200.05,198.69,199.28,231464.0,199.3,200.05,198.69,199.28,231464.0
2023-03-17 09:35:00,199.31,201.26,199.31,201.17,11082.0,199.31,201.26,199.31,201.17,11082.0
2023-03-17 09:40:00,201.58,201.58,200.64,201.13,6056.0,201.58,201.58,200.64,201.13,6056.0
2023-03-17 09:45:00,201.03,201.03,200.3,200.69,8096.0,201.03,201.03,200.3,200.69,8096.0
2023-03-17 09:50:00,200.8,201.2,200.51,201.2,13844.0,200.8,201.2,200.51,201.2,13844.0
2023-03-17 09:55:00,200.92,201.73,200.9,201.58,5240.0,200.92,201.73,200.9,201.58,5240.0
2023-03-17 10:00:00,201.59,202.71,201.59,202.57,5838.0,201.59,202.71,201.59,202.57,5838.0
2023-03-17 10:05:00,202.64,202.68,202.17,202.27,8435.0,202.64,202.68,202.17,202.27,8435.0
2023-03-17 10:10:00,202.1,202.3,201.85,202.05,11932.0,202.1,202.3,201.85,202.05,11932.0
2023-03-17 10:15:00,202.04,202.14,201.1,201.25,6537.0,202.04,202.14,201.1,201.25,6537.0
2023-03-17 10:20:00,201.3,201.39,200.54,200.69,3155.0,201.3,201.39,200.54,200.69,3155.0
2023-03-17 10:25:00,200.55,200.55,199.65,200.13,9024.0,200.55,200.55,199.65,200.13,9024.0
2023-03-17 10:30:00,200.36,200.36,199.27,199.5,5498.0,200.36,200.36,199.27,199.5,5498.0
2023-03-17 10:35:00,199.2,199.79,199.13,199.66,6417.0,199.2,199.79,199.13,199.66,6417.0
2023-03-17 10:40:00,199.62,199.63,199.12,199.32,4026.0,199.62,199.63,199.12,199.32,4026.0
2023-03-17 10:45:00,199.12,199.18,198.76,199.18,4246.0,199.12,199.18,198.76,199.18,4246.0
2023-03-17 10:50:00,199.39,199.39,198.24,198.37,2970.0,199.39,199.39,198.24,198.37,2970.0
2023-03-17 10:55:00,198.36,198.64,198.12,198.18,3300.0,198.36,198.64,198.12,198.18,3300.0
2023-03-17 11:00:00,198.21,198.21,197.82,198.06,4699.0,198.21,198.21,197.82,198.06,4699.0
2023-03-17 11:05:00,197.87,198.51,197.75,198.5,17989.0,197.87,198.51,197.75,198.5,17989.0
2023-03-17 11:10:00,198.36,198.59,198.17,198.54,3300.0,198.36,198.59,198.17,198.54,3300.0
2023-03-17 11:15:00,198.65,198.88,198.24,198.39,18494.0,198.65,198.88,198.24,198.39,18494.0
2023-03-17 11:20:00,198.4,198.51,197.3,197.75,8403.0,198.4,198.51,197.3,197.75,8403.0
2023-03-17 11:25:00,197.64,197.71,197.1,197.52,7413.0,197.64,197.71,197.1,197.52,7413.0
2023-03-17 11:30:00,197.53,197.84,197.43,197.68,5555.0,197.53,197.84,197.43,197.68,5555.0
2023-03-17 11:35:00,197.77,197.83,197.14,197.14,4294.0,197.77,197.83,197.14,197.14,4294.0
2023-03-17 11:40:00,197.16,197.45,196.9,197.14,3631.0,197.16,197.45,196.9,197.14,3631.0
2023-03-17 11:45:00,197.23,197.4,197.11,197.28,3630.0,197.23,197.4,197.11,197.28,3630.0
2023-03-17 11:50:00,197.21,197.4,197.14,197.33,2220.0,197.21,197.4,197.14,197.33,2220.0
2023-03-17 11:55:00,197.33,197.45,197.11,197.25,5481.0,197.33,197.45,197.11,197.25,5481.0
2023-03-17 12:00:00,197.33,198.18,197.23,198.15,12200.0,197.33,198.18,197.23,198.15,12200.0
2023-03-17 12:05:00,197.94,198.68,197.78,198.68,6163.0,197.94,198.68,197.78,198.68,6163.0
2023-03-17 12:10:00,198.62,198.78,198.47,198.59,3900.0,198.62,198.78,198.47,198.59,3900.0
2023-03-17 12:15:00,198.54,198.82,198.43,198.48,3928.0,198.54,198.82,198.43,198.48,3928.0
2023-03-17 12:20:00,198.5,198.72,198.41,198.64,2622.0,198.5,198.72,198.41,198.64,2622.0
2023-03-17 12:25:00,198.67,199.27,198.57,199.04,3950.0,198.67,199.27,198.57,199.04,3950.0
2023-03-17 12:30:00,199.23,199.7,199.15,199.4,6215.0,199.23,199.7,199.15,199.4,6215.0
2023-03-17 12:35:00,199.4,199.4,199.05,199.05,2467.0,199.4,199.4,199.05,199.05,2467.0
2023-03-17 12:40:00,198.99,199.12,198.89,199.05,3790.0,198.99,199.12,198.89,199.05,3790.0
2023-03-17 12:45:00,198.94,198.94,198.54,198.54,2400.0,198.94,198.94,198.54,198.54,2400.0
2023-03-17 12:50:00,198.59,198.75,198.17,198.17,4148.0,198.59,198.75,198.17,198.17,4148.0
2023-03-17 12:55:00,198.22,198.79,198.22,198.72,2807.0,198.22,198.79,198.22,198.72,2807.0
2023-03-17 13:00:00,198.78,199.03,198.78,198.82,1423.0,198.78,199.03,198.78,198.82,1423.0
2023-03-17 13:05:00,199.03,199.29,198.88,199.29,3550.0,199.03,199.29,198.88,199.29,3550.0
2023-03-17 13:10:00,199.31,199.38,199.25,199.26,2600.0,199.31,199.38,199.25,199.26,2600.0
2023-03-17 13:15:00,199.3,199.42,198.93,199.16,3312.0,199.3,199.42,198.93,199.16,3312.0
2023-03-17 13:20:00,199.18,199.72,199.18,199.27,2208.0,199.18,199.72,199.18,199.27,2208.0
2023-03-17 13:25:00,199.21,199.25,199.08,199.2,1805.0,199.21,199.25,199.08,199.2,1805.0
2023-03-17 13:30:00,199.15,199.62,199.1,199.17,2589.0,199.15,199.62,199.1,199.17,2589.0
2023-03-17 13:35:00,198.94,199.14,198.91,199.14,2717.0,198.94,199.14,198.91,199.14,2717.0
2023-03-17 13:40:00,199.24,199.24,198.92,199.17,2193.0,199.24,199.24,198.92,199.17,2193.0
2023-03-17 13:45:00,199.31,199.6,199.25,199.47,4716.0,199.31,199.6,199.25,199.47,4716.0
2023-03-17 13:50:00,199.53,199.6,199.19,199.33,3200.0,199.53,199.6,199.19,199.33,3200.0
2023-03-17 13:55:00,199.44,199.59,199.28,199.59,3000.0,199.44,199.59,199.28,199.59,3000.0
2023-03-17 14:00:00,199.77,200.14,199.67,199.71,4730.0,199.77,200.14,199.67,199.71,4730.0
2023-03-17 14:05:00,199.7,199.85,199.31,199.46,5003.0,199.7,199.85,199.31,199.46,5003.0
2023-03-17 14:10:00,199.39,199.41,199.01,199.01,2842.0,199.39,199.41,199.01,199.01,2842.0
2023-03-17 14:15:00,198.94,199.31,198.89,199.07,5248.0,198.94,199.31,198.89,199.07,5248.0
2023-03-17 14:20:00,199.17,199.17,198.91,198.91,3771.0,199.17,199.17,198.91,198.91,3771.0
2023-03-17 14:25:00,198.9,199.09,198.79,198.98,7913.0,198.9,199.09,198.79,198.98,7913.0
2023-03-17 14:30:00,199.03,199.35,198.89,199.25,14912.0,199.03,199.35,198.89,199.25,14912.0
2023-03-17 14:35:00,199.32,199.34,198.97,199.19,4022.0,199.32,199.34,198.97,199.19,4022.0
2023-03-17 14:40:00,199.23,199.43,199.12,199.31,3012.0,199.23,199.43,199.12,199.31,3012.0
2023-03-17 14:45:00,199.24,199.25,199.09,199.13,2394.0,199.24,199.25,199.09,199.13,2394.0
2023-03-17 14:50:00,199.16,199.68,198.96,199.64,4672.0,199.16,199.68,198.96,199.64,4672.0
2023-03-17 14:55:00,199.75,199.9,199.57,199.58,9145.0,199.75,199.9,199.57,199.58,9145.0
2023-03-17 15:00:00,199.7,199.72,199.41,199.57,8864.0,199.7,199.72,199.41,199.57,8864.0
2023-03-17 15:05:00,199.57,199.76,199.36,199.67,6177.0,199.57,199.76,199.36,199.67,6177.0
2023-03-17 15:10:00,199.54,199.82,199.44,199.75,6719.0,199.54,199.82,199.44,199.75,6719.0
2023-03-17 15:15:00,199.71,200.17,199.47,199.61,13723.0,199.71,200.17,199.47,199.61,13723.0
2023-03-17 15:20:00,199.61,199.61,199.38,199.57,11478.0,199.61,199.61,199.38,199.57,11478.0
2023-03-17 15:25:00,199.58,199.73,199.1,199.72,11099.0,199.58,199.73,199.1,199.72,11099.0
2023-03-17 15:30:00,199.6,199.6,198.67,198.99,11261.0,199.6,199.6,198.67,198.99,11261.0
2023-03-17 15:35:00,199.02,199.02,198.5,198.5,9607.0,199.02,199.02,198.5,198.5,9607.0
2023-03-17 15:40:00,198.63,198.85,198.28,198.64,19461.0,198.63,198.85,198.28,198.64,19461.0
2023-03-17 15:45:00,198.64,198.64,198.26,198.49,24976.0,198.64,198.64,198.26,198.49,24976.0
2023-03-17 15:50:00,198.45,199.03,198.44,199.03,40416.0,198.45,199.03,198.44,199.03,40416.0
2023-03-17 15:55:00,199.12,199.38,198.75,199.12,97009.0,199.12,199.38,198.75,199.12,97009.0
2023-03-20 09:30:00,200.01,200.69,199.07,199.33,42384.0,200.01,200.69,199.07,199.33,42384.0
2023-03-20 09:35:00,199.67,200.06,198.64,199.66,6498.0,199.67,200.06,198.64,199.66,6498.0
2023-03-20 09:40:00,199.64,200.4,199.64,199.89,11007.0,199.64,200.4,199.64,199.89,11007.0
2023-03-20 09:45:00,200.28,200.61,199.34,200.03,18121.0,200.28,200.61,199.34,200.03,18121.0
2023-03-20 09:50:00,200.32,201.38,200.32,200.93,9582.0,200.32,201.38,200.32,200.93,9582.0
2023-03-20 09:55:00,200.96,201.32,200.47,200.71,13729.0,200.96,201.32,200.47,200.71,13729.0
2023-03-20 10:00:00,200.64,201.38,200.51,200.9,6804.0,200.64,201.38,200.51,200.9,6804.0
2023-03-20 10:05:00,201.0,201.0,199.77,199.9,5813.0,201.0,201.0,199.77,199.9,5813.0
2023-03-20 10:10:00,199.75,200.04,199.23,199.58,10027.0,199.75,200.04,199.23,199.58,10027.0
2023-03-20 10:15:00,199.56,199.8,199.22,199.22,8545.0,199.56,199.8,199.22,199.22,8545.0
2023-03-20 10:20:00,199.47,200.22,199.12,200.22,8304.0,199.47,200.22,199.12,200.22,8304.0
2023-03-20 10:25:00,200.07,200.09,199.61,199.71,12313.0,200.07,200.09,199.61,199.71,12313.0
2023-03-20 10:30:00,199.62,200.23,199.62,200.1,24416.0,199.62,200.23,199.62,200.1,24416.0
2023-03-20 10:35:00,200.0,200.45,199.68,199.68,24000.0,200.0,200.45,199.68,199.68,24000.0
2023-03-20 10:40:00,199.67,200.13,199.43,199.5,10441.0,199.67,200.13,199.43,199.5,10441.0
2023-03-20 10:45:00,199.5,201.03,199.44,201.03,29400.0,199.5,201.03,199.44,201.03,29400.0
2023-03-20 10:50:00,201.0,201.0,200.21,200.59,10221.0,201.0,201.0,200.21,200.59,10221.0
2023-03-20 10:55:00,200.56,200.93,200.56,200.79,5422.0,200.56,200.93,200.56,200.79,5422.0
2023-03-20 11:00:00,200.95,201.45,200.85,201.03,7586.0,200.95,201.45,200.85,201.03,7586.0
2023-03-20 11:05:00,201.14,201.57,201.08,201.53,4818.0,201.14,201.57,201.08,201.53,4818.0
2023-03-20 11:10:00,201.39,201.74,201.05,201.74,7956.0,201.39,201.74,201.05,201.74,7956.0
2023-03-20 11:15:00,201.8,202.04,201.65,202.04,6373.0,201.8,202.04,201.65,202.04,6373.0
2023-03-20 11:20:00,202.01,202.1,201.58,201.83,5756.0,202.01,202.1,201.58,201.83,5756.0
2023-03-20 11:25:00,201.93,202.89,201.93,202.79,6362.0,201.93,202.89,201.93,202.79,6362.0
2023-03-20 11:30:00,202.84,202.89,202.31,202.6,5384.0,202.84,202.89,202.31,202.6,5384.0
2023-03-20 11:35:00,202.43,202.55,202.05,202.13,4600.0,202.43,202.55,202.05,202.13,4600.0
2023-03-20 11:40:00,202.07,202.14,201.71,201.75,5408.0,202.07,202.14,201.71,201.75,5408.0
2023-03-20 11:45:00,201.72,201.95,201.46,201.75,7067.0,201.72,201.95,201.46,201.75,7067.0
2023-03-20 11:50:00,201.67,201.81,201.09,201.18,2845.0,201.67,201.81,201.09,201.18,2845.0
2023-03-20 11:55:00,201.08,201.1,200.54,200.56,3217.0,201.08,201.1,200.54,200.56,3217.0
2023-03-20 12:00:00,200.66,200.7,200.15,200.34,5230.0,200.66,200.7,200.15,200.34,5230.0
2023-03-20 12:05:00,200.35,200.56,199.87,199.88,19174.0,200.35,200.56,199.87,199.88,19174.0
2023-03-20 12:10:00,199.7,199.79,198.73,199.25,13270.0,199.7,199.79,198.73,199.25,13270.0
2023-03-20 12:15:00,199.2,199.36,198.77,198.98,4400.0,199.2,199.36,198.77,198.98,4400.0
2023-03-20 12:20:00,198.91,198.92,198.41,198.41,7844.0,198.91,198.92,198.41,198.41,7844.0
2023-03-20 12:25:00,198.42,198.76,198.24,198.66,5824.0,198.42,198.76,198.24,198.66,5824.0
2023-03-20 12:30:00,198.81,198.83,198.35,198.65,5250.0,198.81,198.83,198.35,198.65,5250.0
2023-03-20 12:35:00,198.65,198.83,198.56,198.66,7588.0,198.65,198.83,198.56,198.66,7588.0
2023-03-20 12:40:00,198.61,198.8,198.29,198.48,3590.0,198.61,198.8,198.29,198.48,3590.0
2023-03-20 12:45:00,198.58,198.77,198.31,198.71,4100.0,198.58,198.77,198.31,198.71,4100.0
2023-03-20 12:50:00,198.72,199.13,198.72,199.04,4142.0,198.72,199.13,198.72,199.04,4142.0
2023-03-20 12:55:00,198.9,199.26,198.78,199.05,4412.0,198.9,199.26,198.78,199.05,4412.0
2023-03-20 13:00:00,199.04,199.34,198.89,199.25,8748.0,199.04,199.34,198.89,199.25,8748.0
2023-03-20 13:05:00,199.32,199.77,199.32,199.48,4257.0,199.32,199.77,199.32,199.48,4257.0
2023-03-20 13:10:00,199.5,199.79,199.5,199.72,5226.0,199.5,199.79,199.5,199.72,5226.0
2023-03-20 13:15:00,199.72,199.84,199.71,199.71,4257.0,199.72,199.84,199.71,199.71,4257.0
2023-03-20 13:20:00,199.64,199.69,199.48,199.56,3800.0,199.64,199.69,199.48,199.56,3800.0
2023-03-20 13:25:00,199.64,199.64,199.32,199.48,4222.0,199.64,199.64,199.32,199.48,4222.0
2023-03-20 13:30:00,199.49,199.84,199.46,199.67,3000.0,199.49,199.84,199.46,199.67,3000.0
2023-03-20 13:35:00,199.65,199.73,199.55,199.55,8554.0,199.65,199.73,199.55,199.55,8554.0
2023-03-20 13:40:00,199.57,200.19,199.57,200.19,5104.0,199.57,200.19,199.57,200.19,5104.0
2023-03-20 13:45:00,200.02,200.21,200.0,200.16,2600.0,200.02,200.21,200.0,200.16,2600.0
2023-03-20 13:50:00,200.19,200.19,199.78,199.92,4902.0,200.19,200.19,199.78,199.92,4902.0
2023-03-20 13:55:00,199.93,200.0,199.83,199.9,2624.0,199.93,200.0,199.83,199.9,2624.0
2023-03-20 14:00:00,200.01,200.02,199.57,199.57,3032.0,200.01,200.02,199.57,199.57,3032.0
2023-03-20 14:05:00,199.57,199.7,199.49,199.61,3013.0,199.57,199.7,199.49,199.61,3013.0
2023-03-20 14:10:00,199.72,199.78,199.56,199.62,2381.0,199.72,199.78,199.56,199.62,2381.0
2023-03-20 14:15:00,199.67,200.01,199.54,200.01,4913.0,199.67,200.01,199.54,200.01,4913.0
2023-03-20 14:20:00,200.04,200.29,199.89,200.22,2978.0,200.04,200.29,199.89,200.22,2978.0
2023-03-20 14:25:00,200.14,200.16,199.86,199.89,4084.0,200.14,200.16,199.86,199.89,4084.0
2023-03-20 14:30:00,199.97,199.97,199.52,199.8,6191.0,199.97,199.97,199.52,199.8,6191.0
2023-03-20 14:35:00,199.73,199.73,199.31,199.44,5480.0,199.73,199.73,199.31,199.44,5480.0
2023-03-20 14:40:00,199.44,199.49,199.13,199.38,4104.0,199.44,199.49,199.13,199.38,4104.0
2023-03-20 14:45:00,199.39,199.57,199.32,199.5,4170.0,199.39,199.57,199.32,199.5,4170.0
2023-03-20 14:50:00,199.5,199.72,199.38,199.43,4762.0,199.5,199.72,199.38,199.43,4762.0
2023-03-20 14:55:00,199.5,199.64,199.29,199.36,4658.0,199.5,199.64,199.29,199.36,4658.0
2023-03-20 15:00:00,199.33,199.84,199.31,199.68,4997.0,199.33,199.84,199.31,199.68,4997.0
2023-03-20 15:05:00,199.64,199.83,199.44,199.45,6270.0,199.64,199.83,199.44,199.45,6270.0
2023-03-20 15:10:00,199.38,199.47,199.22,199.3,3319.0,199.38,199.47,199.22,199.3,3319.0
2023-03-20 15:15:00,199.42,199.79,199.24,199.78,6600.0,199.42,199.79,199.24,199.78,6600.0
2023-03-20 15:20:00,199.73,199.78,199.34,199.56,6951.0,199.73,199.78,199.34,199.56,6951.0
2023-03-20 15:25:00,199.56,199.93,199.56,199.76,6525.0,199.56,199.93,199.56,199.76,6525.0
2023-03-20 15:30:00,199.75,200.03,199.61,199.73,12211.0,199.75,200.03,199.61,199.73,12211.0
2023-03-20 15:35:00,199.8,200.0,199.72,199.93,6858.0,199.8,200.0,199.72,199.93,6858.0
2023-03-20 15:40:00,199.9,200.08,199.78,199.81,7111.0,199.9,200.08,199.78,199.81,7111.0
2023-03-20 15:45:00,199.78,200.24,199.66,200.17,11157.0,199.78,200.24,199.66,200.17,11157.0
2023-03-20 15:50:00,200.25,200.65,200.25,200.36,31078.0,200.25,200.65,200.25,200.36,31078.0
2023-03-20 15:55:00,200.45,200.55,200.29,200.33,56535.0,200.45,200.55,200.29,200.33,56535.0
2023-03-21 09:30:00,201.82,203.66,201.57,203.66,16480.0,201.82,203.66,201.57,203.66,16480.0
2023-03-21 09:35:00,203.7,203.7,202.34,202.34,4501.0,203.7,203.7,202.34,202.34,4501.0
2023-03-21 09:40:00,202.34,203.58,202.34,203.08,9538.0,202.34,203.58,202.34,203.08,9538.0
2023-03-21 09:45:00,203.08,203.71,202.82,203.27,9392.0,203.08,203.71,202.82,203.27,9392.0
2023-03-21 09:50:00,203.2,203.5,203.06,203.5,8065.0,203.2,203.5,203.06,203.5,8065.0
2023-03-21 09:55:00,203.52,203.63,203.3,203.61,4488.0,203.52,203.63,203.3,203.61,4488.0
2023-03-21 10:00:00,203.62,204.24,203.61,203.9,12451.0,203.62,204.24,203.61,203.9,12451.0
2023-03-21 10:05:00,203.99,204.3,203.32,204.18,10764.0,203.99,204.3,203.32,204.18,10764.0
2023-03-21 10:10:00,204.18,204.9,204.18,204.62,12417.0,204.18,204.9,204.18,204.62,12417.0
2023-03-21 10:15:00,204.5,204.82,204.08,204.53,15793.0,204.5,204.82,204.08,204.53,15793.0
2023-03-21 10:20:00,204.66,204.77,203.54,203.83,11251.0,204.66,204.77,203.54,203.83,11251.0
2023-03-21 10:25:00,203.9,204.43,203.62,204.02,25061.0,203.9,204.43,203.62,204.02,25061.0
2023-03-21 10:30:00,203.9,204.0,203.34,203.34,10646.0,203.9,204.0,203.34,203.34,10646.0
2023-03-21 10:35:00,203.39,204.09,203.38,203.95,14202.0,203.39,204.09,203.38,203.95,14202.0
2023-03-21 10:40:00,203.96,204.15,203.8,203.81,10225.0,203.96,204.15,203.8,203.81,10225.0
2023-03-21 10:45:00,203.9,204.27,203.89,204.18,7884.0,203.9,204.27,203.89,204.18,7884.0
2023-03-21 10:50:00,204.17,204.2,203.6,203.84,15905.0,204.17,204.2,203.6,203.84,15905.0
2023-03-21 10:55:00,203.84,204.1,203.44,203.66,18475.0,203.84,204.1,203.44,203.66,18475.0
2023-03-21 11:00:00,203.67,204.07,203.51,203.87,12257.0,203.67,204.07,203.51,203.87,12257.0
2023-03-21 11:05:00,203.87,204.25,203.63,204.11,8692.0,203.87,204.25,203.63,204.11,8692.0
2023-03-21 11:10:00,204.14,204.52,204.1,204.48,10747.0,204.14,204.52,204.1,204.48,10747.0
2023-03-21 11:15:00,204.41,204.92,204.33,204.91,10551.0,204.41,204.92,204.33,204.91,10551.0
2023-03-21 11:20:00,204.94,205.36,204.87,205.36,17049.0,204.94,205.36,204.87,205.36,17049.0
2023-03-21 11:25:00,205.49,205.49,204.9,205.06,11861.0,205.49,205.49,204.9,205.06,11861.0
2023-03-21 11:30:00,205.09,205.78,205.05,205.35,8140.0,205.09,205.78,205.05,205.35,8140.0
2023-03-21 11:35:00,205.32,205.54,204.95,204.95,10573.0,205.32,205.54,204.95,204.95,10573.0
2023-03-21 11:40:00,205.07,205.17,204.65,204.89,10895.0,205.07,205.17,204.65,204.89,10895.0
2023-03-21 11:45:00,204.95,205.33,204.79,205.27,14592.0,204.95,205.33,204.79,205.27,14592.0
2023-03-21 11:50:00,205.17,205.59,205.06,205.4,13252.0,205.17,205.59,205.06,205.4,13252.0
2023-03-21 11:55:00,205.4,205.49,204.7,204.98,10757.0,205.4,205.49,204.7,204.98,10757.0
2023-03-21 12:00:00,204.9,205.27,204.71,204.96,9650.0,204.9,205.27,204.71,204.96,9650.0
2023-03-21 12:05:00,204.96,205.42,204.96,205.31,5771.0,204.96,205.42,204.96,205.31,5771.0
2023-03-21 12:10:00,205.43,205.87,205.23,205.64,17539.0,205.43,205.87,205.23,205.64,17539.0
2023-03-21 12:15:00,205.64,205.82,205.11,205.34,14380.0,205.64,205.82,205.11,205.34,14380.0
2023-03-21 12:20:00,205.37,205.8,205.24,205.55,6384.0,205.37,205.8,205.24,205.55,6384.0
2023-03-21 12:25:00,205.66,205.68,205.26,205.44,6785.0,205.66,205.68,205.26,205.44,6785.0
2023-03-21 12:30:00,205.38,205.57,205.2,205.24,5612.0,205.38,205.57,205.2,205.24,5612.0
2023-03-21 12:35:00,205.08,205.21,204.87,205.09,4300.0,205.08,205.21,204.87,205.09,4300.0
2023-03-21 12:40:00,205.11,205.11,204.85,204.86,4758.0,205.11,205.11,204.85,204.86,4758.0
2023-03-21 12:45:00,204.8,205.15,204.8,205.02,4512.0,204.8,205.15,204.8,205.02,4512.0
2023-03-21 12:50:00,205.04,205.27,204.94,205.15,7103.0,205.04,205.27,204.94,205.15,7103.0
2023-03-21 12:55:00,205.24,205.53,205.24,205.24,7286.0,205.24,205.53,205.24,205.24,7286.0
2023-03-21 13:00:00,205.38,205.45,205.19,205.27,5745.0,205.38,205.45,205.19,205.27,5745.0
2023-03-21 13:05:00,205.31,205.37,205.17,205.19,4242.0,205.31,205.37,205.17,205.19,4242.0
2023-03-21 13:10:00,205.3,205.86,205.26,205.57,12427.0,205.3,205.86,205.26,205.57,12427.0
2023-03-21 13:15:00,205.56,205.65,205.41,205.55,3097.0,205.56,205.65,205.41,205.55,3097.0
2023-03-21 13:20:00,205.58,205.85,205.53,205.74,6709.0,205.58,205.85,205.53,205.74,6709.0
2023-03-21 13:25:00,205.63,205.78,205.44,205.78,4943.0,205.63,205.78,205.44,205.78,4943.0
2023-03-21 13:30:00,205.78,206.25,205.74,206.21,6500.0,205.78,206.25,205.74,206.21,6500.0
2023-03-21 13:35:00,206.26,206.73,206.25,206.37,10754.0,206.26,206.73,206.25,206.37,10754.0
2023-03-21 13:40:00,206.37,206.53,206.14,206.15,11287.0,206.37,206.53,206.14,206.15,11287.0
2023-03-21 13:45:00,206.15,206.37,206.02,206.12,9532.0,206.15,206.37,206.02,206.12,9532.0
2023-03-21 13:50:00,206.14,206.2,205.98,206.11,5829.0,206.14,206.2,205.98,206.11,5829.0
2023-03-21 13:55:00,206.12,206.16,205.88,206.08,20836.0,206.12,206.16,205.88,206.08,20836.0
2023-03-21 14:00:00,206.04,206.3,206.0,206.3,14249.0,206.04,206.3,206.0,206.3,14249.0
2023-03-21 14:05:00,206.3,206.54,206.11,206.51,16421.0,206.3,206.54,206.11,206.51,16421.0
2023-03-21 14:10:00,206.48,206.65,206.25,206.55,9804.0,206.48,206.65,206.25,206.55,9804.0
2023-03-21 14:15:00,206.52,206.52,206.1,206.4,10181.0,206.52,206.52,206.1,206.4,10181.0
2023-03-21 14:20:00,206.3,206.39,206.19,206.3,6290.0,206.3,206.39,206.19,206.3,6290.0
2023-03-21 14:25:00,206.37,206.59,206.21,206.47,6720.0,206.37,206.59,206.21,206.47,6720.0
2023-03-21 14:30:00,206.47,206.56,206.28,206.44,10559.0,206.47,206.56,206.28,206.44,10559.0
2023-03-21 14:35:00,206.51,206.86,206.5,206.71,11729.0,206.51,206.86,206.5,206.71,11729.0
2023-03-21 14:40:00,206.71,207.06,206.7,207.06,15779.0,206.71,207.06,206.7,207.06,15779.0
2023-03-21 14:45:00,207.04,207.26,206.84,207.23,12996.0,207.04,207.26,206.84,207.23,12996.0
2023-03-21 14:50:00,207.26,207.26,206.77,206.95,8106.0,207.26,207.26,206.77,206.95,8106.0
2023-03-21 14:55:00,206.91,206.99,206.55,206.7,7743.0,206.91,206.99,206.55,206.7,7743.0
2023-03-21 15:00:00,206.7,206.99,206.57,206.99,6960.0,206.7,206.99,206.57,206.99,6960.0
2023-03-21 15:05:00,206.98,207.23,206.8,207.17,10886.0,206.98,207.23,206.8,207.17,10886.0
2023-03-21 15:10:00,207.24,207.55,207.18,207.4,9283.0,207.24,207.55,207.18,207.4,9283.0
2023-03-21 15:15:00,207.4,207.67,207.31,207.57,5013.0,207.4,207.67,207.31,207.57,5013.0
2023-03-21 15:20:00,207.66,207.82,207.26,207.26,13053.0,207.66,207.82,207.26,207.26,13053.0
2023-03-21 15:25:00,207.24,207.33,207.05,207.31,7110.0,207.24,207.33,207.05,207.31,7110.0
2023-03-21 15:30:00,207.35,207.43,207.08,207.27,14531.0,207.35,207.43,207.08,207.27,14531.0
2023-03-21 15:35:00,207.34,208.15,207.29,208.14,16644.0,207.34,208.15,207.29,208.14,16644.0
2023-03-21 15:40:00,208.15,208.62,208.0,208.56,35790.0,208.15,208.62,208.0,208.56,35790.0
2023-03-21 15:45:00,208.53,208.57,208.16,208.32,16979.0,208.53,208.57,208.16,208.32,16979.0
2023-03-21 15:50:00,208.25,208.25,207.72,207.81,33461.0,208.25,208.25,207.72,207.81,33461.0
2023-03-21 15:55:00,207.76,207.8,206.98,207.3,74253.0,207.76,207.8,206.98,207.3,74253.0
2023-03-22 09:30:00,206.44,207.28,205.09,206.16,18682.0,206.44,207.28,205.09,206.16,18682.0
2023-03-22 09:35:00,206.4,206.69,205.93,206.0,2856.0,206.4,206.69,205.93,206.0,2856.0
2023-03-22 09:40:00,206.1,206.1,205.0,205.12,5925.0,206.1,206.1,205.0,205.12,5925.0
2023-03-22 09:45:00,204.96,205.44,204.94,205.44,3735.0,204.96,205.44,204.94,205.44,3735.0
2023-03-22 09:50:00,205.78,205.81,204.86,205.12,4625.0,205.78,205.81,204.86,205.12,4625.0
2023-03-22 09:55:00,205.31,205.65,205.14,205.5,6405.0,205.31,205.65,205.14,205.5,6405.0
2023-03-22 10:00:00,205.51,205.59,204.9,204.9,2181.0,205.51,205.59,204.9,204.9,2181.0
2023-03-22 10:05:00,204.91,205.01,204.36,204.76,18578.0,204.91,205.01,204.36,204.76,18578.0
2023-03-22 10:10:00,204.61,204.79,204.29,204.56,2575.0,204.61,204.79,204.29,204.56,2575.0
2023-03-22 10:15:00,204.52,204.97,204.5,204.82,4536.0,204.52,204.97,204.5,204.82,4536.0
2023-03-22 10:20:00,204.88,205.46,204.82,205.46,13244.0,204.88,205.46,204.82,205.46,13244.0
2023-03-22 10:25:00,205.43,206.14,205.11,206.14,8750.0,205.43,206.14,205.11,206.14,8750.0
2023-03-22 10:30:00,206.21,206.22,205.26,205.32,2780.0,206.21,206.22,205.26,205.32,2780.0
2023-03-22 10:35:00,205.22,205.28,205.12,205.12,3500.0,205.22,205.28,205.12,205.12,3500.0
2023-03-22 10:40:00,205.12,205.15,204.56,204.59,13131.0,205.12,205.15,204.56,204.59,13131.0
2023-03-22 10:45:00,204.33,204.51,204.32,204.32,4880.0,204.33,204.51,204.32,204.32,4880.0
2023-03-22 10:50:00,204.23,204.32,204.02,204.2,2805.0,204.23,204.32,204.02,204.2,2805.0
2023-03-22 10:55:00,204.21,204.42,204.16,204.22,3907.0,204.21,204.42,204.16,204.22,3907.0
2023-03-22 11:00:00,204.16,204.2,203.95,203.95,2702.0,204.16,204.2,203.95,203.95,2702.0
2023-03-22 11:05:00,203.86,203.95,203.64,203.67,3432.0,203.86,203.95,203.64,203.67,3432.0
2023-03-22 11:10:00,203.76,203.83,203.16,203.19,6800.0,203.76,203.83,203.16,203.19,6800.0
2023-03-22 11:15:00,203.31,203.65,203.19,203.65,12826.0,203.31,203.65,203.19,203.65,12826.0
2023-03-22 11:20:00,203.62,204.28,203.62,204.28,2500.0,203.62,204.28,203.62,204.28,2500.0
2023-03-22 11:25:00,204.36,204.4,204.05,204.08,2500.0,204.36,204.4,204.05,204.08,2500.0
2023-03-22 11:30:00,204.13,204.49,204.04,204.36,3500.0,204.13,204.49,204.04,204.36,3500.0
2023-03-22 11:35:00,204.28,204.39,204.18,204.31,2000.0,204.28,204.39,204.18,204.31,2000.0
2023-03-22 11:40:00,204.28,204.33,204.07,204.09,2404.0,204.28,204.33,204.07,204.09,2404.0
2023-03-22 11:45:00,204.1,204.21,203.91,203.92,1689.0,204.1,204.21,203.91,203.92,1689.0
2023-03-22 11:50:00,203.8,203.95,203.45,203.45,4064.0,203.8,203.95,203.45,203.45,4064.0
2023-03-22 11:55:00,203.4,203.69,203.24,203.6,1928.0,203.4,203.69,203.24,203.6,1928.0
2023-03-22 12:00:00,203.71,203.71,203.55,203.61,717.0,203.71,203.71,203.55,203.61,717.0
2023-03-22 12:05:00,203.58,203.66,203.3,203.41,5383.0,203.58,203.66,203.3,203.41,5383.0
2023-03-22 12:10:00,203.44,203.51,203.01,203.08,3925.0,203.44,203.51,203.01,203.08,3925.0
2023-03-22 12:15:00,203.15,203.29,203.1,203.11,1829.0,203.15,203.29,203.1,203.11,1829.0
2023-03-22 12:20:00,203.05,203.26,202.96,203.26,3043.0,203.05,203.26,202.96,203.26,3043.0
2023-03-22 12:25:00,203.26,203.43,203.16,203.17,905.0,203.26,203.43,203.16,203.17,905.0
2023-03-22 12:30:00,203.27,203.27,202.61,202.64,4100.0,203.27,203.27,202.61,202.64,4100.0
2023-03-22 12:35:00,202.7,202.88,202.68,202.76,4428.0,202.7,202.88,202.68,202.76,4428.0
2023-03-22 12:40:00,202.86,203.09,202.77,202.97,2900.0,202.86,203.09,202.77,202.97,2900.0
2023-03-22 12:45:00,202.96,202.98,202.72,202.94,5633.0,202.96,202.98,202.72,202.94,5633.0
2023-03-22 12:50:00,202.94,202.94,202.7,202.78,4520.0,202.94,202.94,202.7,202.78,4520.0
2023-03-22 12:55:00,202.77,202.78,202.53,202.72,3915.0,202.77,202.78,202.53,202.72,3915.0
2023-03-22 13:00:00,202.72,202.77,202.51,202.51,2157.0,202.72,202.77,202.51,202.51,2157.0
2023-03-22 13:05:00,202.59,202.76,202.55,202.74,3500.0,202.59,202.76,202.55,202.74,3500.0
2023-03-22 13:10:00,202.75,202.94,202.73,202.94,8029.0,202.75,202.94,202.73,202.94,8029.0
2023-03-22 13:15:00,202.94,203.03,202.86,202.94,6057.0,202.94,203.03,202.86,202.94,6057.0
2023-03-22 13:20:00,202.89,203.0,202.84,203.0,7130.0,202.89,203.0,202.84,203.0,7130.0
2023-03-22 13:25:00,202.98,202.98,202.77,202.84,4629.0,202.98,202.98,202.77,202.84,4629.0
2023-03-22 13:30:00,202.86,202.86,202.67,202.68,5971.0,202.86,202.86,202.67,202.68,5971.0
2023-03-22 13:35:00,202.71,202.74,202.46,202.46,5599.0,202.71,202.74,202.46,202.46,5599.0
2023-03-22 13:40:00,202.55,202.61,202.51,202.53,3484.0,202.55,202.61,202.51,202.53,3484.0
2023-03-22 13:45:00,202.59,203.07,202.56,202.92,5913.0,202.59,203.07,202.56,202.92,5913.0
2023-03-22 13:50:00,202.93,203.31,202.93,203.31,1753.0,202.93,203.31,202.93,203.31,1753.0
2023-03-22 13:55:00,203.39,204.13,203.39,204.13,3050.0,203.39,204.13,203.39,204.13,3050.0
2023-03-22 14:00:00,204.15,205.31,204.06,205.24,13560.0,204.15,205.31,204.06,205.24,13560.0
2023-03-22 14:05:00,205.89,206.17,205.13,205.14,5337.0,205.89,206.17,205.13,205.14,5337.0
2023-03-22 14:10:00,205.15,205.2,204.07,204.19,5061.0,205.15,205.2,204.07,204.19,5061.0
2023-03-22 14:15:00,204.08,205.05,204.05,204.9,6900.0,204.08,205.05,204.05,204.9,6900.0
2023-03-22 14:20:00,204.83,204.83,204.01,204.18,4844.0,204.83,204.83,204.01,204.18,4844.0
2023-03-22 14:25:00,204.14,204.78,204.13,204.7,4100.0,204.14,204.78,204.13,204.7,4100.0
2023-03-22 14:30:00,204.81,205.32,204.14,204.21,8900.0,204.81,205.32,204.14,204.21,8900.0
2023-03-22 14:35:00,203.93,204.37,202.74,203.87,10503.0,203.93,204.37,202.74,203.87,10503.0
2023-03-22 14:40:00,204.13,205.3,204.1,204.78,14636.0,204.13,205.3,204.1,204.78,14636.0
2023-03-22 14:45:00,205.0,205.88,204.84,205.49,15202.0,205.0,205.88,204.84,205.49,15202.0
2023-03-22 14:50:00,205.32,205.48,203.89,203.89,27384.0,205.32,205.48,203.89,203.89,27384.0
2023-03-22 14:55:00,203.96,204.18,202.4,202.52,12470.0,203.96,204.18,202.4,202.52,12470.0
2023-03-22 15:00:00,202.4,202.88,200.92,201.19,22783.0,202.4,202.88,200.92,201.19,22783.0
2023-03-22 15:05:00,201.03,201.57,200.54,201.13,15892.0,201.03,201.57,200.54,201.13,15892.0
2023-03-22 15:10:00,201.23,201.38,200.59,201.19,31331.0,201.23,201.38,200.59,201.19,31331.0
2023-03-22 15:15:00,201.23,202.66,201.04,202.16,19153.0,201.23,202.66,201.04,202.16,19153.0
2023-03-22 15:20:00,202.01,203.16,202.01,202.16,13840.0,202.01,203.16,202.01,202.16,13840.0
2023-03-22 15:25:00,202.16,202.27,201.65,202.19,26038.0,202.16,202.27,201.65,202.19,26038.0
2023-03-22 15:30:00,202.16,202.25,201.07,201.18,28472.0,202.16,202.25,201.07,201.18,28472.0
2023-03-22 15:35:00,201.18,201.18,200.16,200.59,32644.0,201.18,201.18,200.16,200.59,32644.0
2023-03-22 15:40:00,200.58,200.8,200.01,200.02,33440.0,200.58,200.8,200.01,200.02,33440.0
2023-03-22 15:45:00,200.05,200.19,199.71,200.13,31805.0,200.05,200.19,199.71,200.13,31805.0
2023-03-22 15:50:00,200.06,200.06,198.72,199.01,73476.0,200.06,200.06,198.72,199.01,73476.0
2023-03-22 15:55:00,199.1,199.18,198.34,198.38,159589.0,199.1,199.18,198.34,198.38,159589.0
2023-03-23 09:30:00,200.71,202.95,200.71,202.48,73251.0,200.71,202.95,200.71,202.48,73251.0
2023-03-23 09:35:00,202.27,202.65,201.67,202.17,17397.0,202.27,202.65,201.67,202.17,17397.0
2023-03-23 09:40:00,202.17,202.26,201.57,201.84,15672.0,202.17,202.26,201.57,201.84,15672.0
2023-03-23 09:45:00,202.13,202.22,201.11,201.47,10926.0,202.13,202.22,201.11,201.47,10926.0
2023-03-23 09:50:00,201.71,201.78,201.08,201.4,8208.0,201.71,201.78,201.08,201.4,8208.0
2023-03-23 09:55:00,201.39,201.4,200.89,201.22,6732.0,201.39,201.4,200.89,201.22,6732.0
2023-03-23 10:00:00,201.37,202.05,201.36,201.48,5349.0,201.37,202.05,201.36,201.48,5349.0
2023-03-23 10:05:00,201.56,201.8,201.39,201.39,3312.0,201.56,201.8,201.39,201.39,3312.0
2023-03-23 10:10:00,201.5,202.14,201.5,201.95,10455.0,201.5,202.14,201.5,201.95,10455.0
2023-03-23 10:15:00,201.95,202.33,201.94,202.29,11157.0,201.95,202.33,201.94,202.29,11157.0
2023-03-23 10:20:00,202.21,202.79,202.05,202.79,12618.0,202.21,202.79,202.05,202.79,12618.0
2023-03-23 10:25:00,202.87,203.46,202.64,202.64,13219.0,202.87,203.46,202.64,202.64,13219.0
2023-03-23 10:30:00,202.83,202.88,202.01,202.07,13781.0,202.83,202.88,202.01,202.07,13781.0
2023-03-23 10:35:00,202.36,203.0,202.35,203.0,10710.0,202.36,203.0,202.35,203.0,10710.0
2023-03-23 10:40:00,203.13,203.26,202.96,203.25,5674.0,203.13,203.26,202.96,203.25,5674.0
2023-03-23 10:45:00,203.27,203.78,203.26,203.77,32349.0,203.27,203.78,203.26,203.77,32349.0
2023-03-23 10:50:00,203.83,204.67,203.74,204.55,11831.0,203.83,204.67,203.74,204.55,11831.0
2023-03-23 10:55:00,204.45,204.45,203.72,203.83,3600.0,204.45,204.45,203.72,203.83,3600.0
2023-03-23 11:00:00,203.92,204.01,203.67,203.91,2897.0,203.92,204.01,203.67,203.91,2897.0
2023-03-23 11:05:00,204.05,204.49,203.93,204.42,7116.0,204.05,204.49,203.93,204.42,7116.0
2023-03-23 11:10:00,204.33,204.58,204.32,204.54,3104.0,204.33,204.58,204.32,204.54,3104.0
2023-03-23 11:15:00,204.56,204.56,204.01,204.09,4603.0,204.56,204.56,204.01,204.09,4603.0
2023-03-23 11:20:00,204.14,204.35,204.06,204.31,8009.0,204.14,204.35,204.06,204.31,8009.0
2023-03-23 11:25:00,204.24,204.24,203.78,203.78,2300.0,204.24,204.24,203.78,203.78,2300.0
2023-03-23 11:30:00,203.76,204.25,203.75,204.16,10585.0,203.76,204.25,203.75,204.16,10585.0
2023-03-23 11:35:00,204.06,204.22,203.97,203.97,3905.0,204.06,204.22,203.97,203.97,3905.0
2023-03-23 11:40:00,203.99,204.11,203.81,203.88,2919.0,203.99,204.11,203.81,203.88,2919.0
2023-03-23 11:45:00,203.67,203.73,203.37,203.64,3989.0,203.67,203.73,203.37,203.64,3989.0
2023-03-23 11:50:00,203.8,204.19,203.74,204.02,5083.0,203.8,204.19,203.74,204.02,5083.0
2023-03-23 11:55:00,204.07,204.19,203.7,203.81,5359.0,204.07,204.19,203.7,203.81,5359.0
2023-03-23 12:00:00,203.68,204.0,203.46,203.62,2374.0,203.68,204.0,203.46,203.62,2374.0
2023-03-23 12:05:00,203.74,203.97,203.6,203.83,3800.0,203.74,203.97,203.6,203.83,3800.0
2023-03-23 12:10:00,203.79,203.79,203.18,203.26,4727.0,203.79,203.79,203.18,203.26,4727.0
2023-03-23 12:15:00,203.26,203.26,202.71,203.0,4232.0,203.26,203.26,202.71,203.0,4232.0
2023-03-23 12:20:00,202.82,203.32,202.82,203.31,5434.0,202.82,203.32,202.82,203.31,5434.0
2023-03-23 12:25:00,203.32,203.38,203.04,203.04,4235.0,203.32,203.38,203.04,203.04,4235.0
2023-03-23 12:30:00,203.04,203.24,202.93,202.93,5445.0,203.04,203.24,202.93,202.93,5445.0
2023-03-23 12:35:00,203.03,203.03,202.45,202.47,4689.0,203.03,203.03,202.45,202.47,4689.0
2023-03-23 12:40:00,202.4,202.4,202.1,202.4,7545.0,202.4,202.4,202.1,202.4,7545.0
2023-03-23 12:45:00,202.3,202.33,201.83,202.15,6101.0,202.3,202.33,201.83,202.15,6101.0
2023-03-23 12:50:00,202.13,202.35,201.97,202.22,5303.0,202.13,202.35,201.97,202.22,5303.0
2023-03-23 12:55:00,202.28,202.28,201.92,202.05,6746.0,202.28,202.28,201.92,202.05,6746.0
2023-03-23 13:00:00,201.99,202.19,201.94,202.12,13692.0,201.99,202.19,201.94,202.12,13692.0
2023-03-23 13:05:00,202.27,202.42,202.07,202.08,5110.0,202.27,202.42,202.07,202.08,5110.0
2023-03-23 13:10:00,202.09,202.09,201.57,201.89,13466.0,202.09,202.09,201.57,201.89,13466.0
2023-03-23 13:15:00,201.89,201.97,201.54,201.64,10786.0,201.89,201.97,201.54,201.64,10786.0
2023-03-23 13:20:00,201.55,202.03,201.55,201.75,5577.0,201.55,202.03,201.55,201.75,5577.0
2023-03-23 13:25:00,201.73,201.96,201.3,201.89,9344.0,201.73,201.96,201.3,201.89,9344.0
2023-03-23 13:30:00,202.01,202.12,201.85,201.89,3916.0,202.01,202.12,201.85,201.89,3916.0
2023-03-23 13:35:00,201.83,202.2,201.83,202.08,4921.0,201.83,202.2,201.83,202.08,4921.0
2023-03-23 13:40:00,202.18,202.7,202.13,202.7,3100.0,202.18,202.7,202.13,202.7,3100.0
2023-03-23 13:45:00,202.78,202.83,202.11,202.35,3983.0,202.78,202.83,202.11,202.35,3983.0
2023-03-23 13:50:00,202.31,202.32,201.94,202.07,5270.0,202.31,202.32,201.94,202.07,5270.0
2023-03-23 13:55:00,202.12,202.13,201.73,201.76,3384.0,202.12,202.13,201.73,201.76,3384.0
2023-03-23 14:00:00,201.84,202.2,201.82,201.96,1551.0,201.84,202.2,201.82,201.96,1551.0
2023-03-23 14:05:00,201.86,202.16,201.8,201.81,10339.0,201.86,202.16,201.8,201.81,10339.0
2023-03-23 14:10:00,201.81,202.09,201.8,202.06,4161.0,201.81,202.09,201.8,202.06,4161.0
2023-03-23 14:15:00,201.95,202.18,201.8,201.87,3108.0,201.95,202.18,201.8,201.87,3108.0
2023-03-23 14:20:00,201.76,201.76,201.08,201.11,3937.0,201.76,201.76,201.08,201.11,3937.0
2023-03-23 14:25:00,201.06,201.16,200.2,200.2,4849.0,201.06,201.16,200.2,200.2,4849.0
2023-03-23 14:30:00,200.15,200.81,200.15,200.81,9310.0,200.15,200.81,200.15,200.81,9310.0
2023-03-23 14:35:00,200.89,201.12,200.33,200.33,5449.0,200.89,201.12,200.33,200.33,5449.0
2023-03-23 14:40:00,200.38,200.38,199.55,199.55,8403.0,200.38,200.38,199.55,199.55,8403.0
2023-03-23 14:45:00,199.47,199.97,199.2,199.63,19223.0,199.47,199.97,199.2,199.63,19223.0
2023-03-23 14:50:00,199.53,199.67,199.23,199.46,11606.0,199.53,199.67,199.23,199.46,11606.0
2023-03-23 14:55:00,199.44,200.2,199.11,200.11,19886.0,199.44,200.2,199.11,200.11,19886.0
2023-03-23 15:00:00,200.41,201.5,200.38,200.78,25191.0,200.41,201.5,200.38,200.78,25191.0
2023-03-23 15:05:00,200.84,200.99,200.31,200.99,5629.0,200.84,200.99,200.31,200.99,5629.0
2023-03-23 15:10:00,201.08,201.13,200.43,200.8,6808.0,201.08,201.13,200.43,200.8,6808.0
2023-03-23 15:15:00,200.82,201.01,199.96,200.16,9589.0,200.82,201.01,199.96,200.16,9589.0
2023-03-23 15:20:00,199.92,200.18,199.4,200.15,8054.0,199.92,200.18,199.4,200.15,8054.0
2023-03-23 15:25:00,200.39,200.66,200.38,200.42,7294.0,200.39,200.66,200.38,200.42,7294.0
2023-03-23 15:30:00,200.38,200.62,200.13,200.57,6585.0,200.38,200.62,200.13,200.57,6585.0
2023-03-23 15:35:00,200.66,201.09,200.66,200.98,9176.0,200.66,201.09,200.66,200.98,9176.0
2023-03-23 15:40:00,200.88,201.38,200.77,201.37,10941.0,200.88,201.38,200.77,201.37,10941.0
2023-03-23 15:45:00,201.34,201.96,201.34,201.56,10781.0,201.34,201.96,201.34,201.56,10781.0
2023-03-23 15:50:00,201.61,202.06,201.35,201.6,40731.0,201.61,202.06,201.35,201.6,40731.0
2023-03-23 15:55:00,201.61,201.63,200.98,201.12,80251.0,201.61,201.63,200.98,201.12,80251.0
2023-03-24 09:30:00,201.07,201.07,199.99,200.59,19078.0,201.07,201.07,199.99,200.59,19078.0
2023-03-24 09:35:00,200.59,200.9,200.41,200.62,2032.0,200.59,200.9,200.41,200.62,2032.0
2023-03-24 09:40:00,200.78,201.24,200.36,200.99,6107.0,200.78,201.24,200.36,200.99,6107.0
2023-03-24 09:45:00,200.7,201.1,200.46,201.1,12184.0,200.7,201.1,200.46,201.1,12184.0
2023-03-24 09:50:00,201.15,201.91,200.71,201.75,8333.0,201.15,201.91,200.71,201.75,8333.0
2023-03-24 09:55:00,202.18,202.54,201.89,202.43,6446.0,202.18,202.54,201.89,202.43,6446.0
2023-03-24 10:00:00,202.43,202.97,202.0,202.18,13615.0,202.43,202.97,202.0,202.18,13615.0
2023-03-24 10:05:00,202.18,202.25,201.03,201.15,8117.0,202.18,202.25,201.03,201.15,8117.0
2023-03-24 10:10:00,200.98,201.73,200.95,201.01,10934.0,200.98,201.73,200.95,201.01,10934.0
2023-03-24 10:15:00,201.01,201.01,200.22,200.61,5440.0,201.01,201.01,200.22,200.61,5440.0
2023-03-24 10:20:00,200.55,201.0,200.32,200.8,10235.0,200.55,201.0,200.32,200.8,10235.0
2023-03-24 10:25:00,201.15,201.5,200.99,201.21,12436.0,201.15,201.5,200.99,201.21,12436.0
2023-03-24 10:30:00,201.19,201.46,200.8,201.0,10372.0,201.19,201.46,200.8,201.0,10372.0
2023-03-24 10:35:00,201.06,201.06,200.59,200.64,10204.0,201.06,201.06,200.59,200.64,10204.0
2023-03-24 10:40:00,200.52,200.52,200.09,200.09,4581.0,200.52,200.52,200.09,200.09,4581.0
2023-03-24 10:45:00,200.24,200.39,200.04,200.16,5750.0,200.24,200.39,200.04,200.16,5750.0
2023-03-24 10:50:00,200.02,200.14,199.71,199.9,3503.0,200.02,200.14,199.71,199.9,3503.0
2023-03-24 10:55:00,199.98,200.3,199.9,200.04,8291.0,199.98,200.3,199.9,200.04,8291.0
2023-03-24 11:00:00,200.21,200.27,199.66,200.14,4514.0,200.21,200.27,199.66,200.14,4514.0
2023-03-24 11:05:00,200.14,200.35,199.24,199.24,7369.0,200.14,200.35,199.24,199.24,7369.0
2023-03-24 11:10:00,199.11,199.26,198.64,198.97,16054.0,199.11,199.26,198.64,198.97,16054.0
2023-03-24 11:15:00,199.06,199.28,198.79,198.89,14044.0,199.06,199.28,198.79,198.89,14044.0
2023-03-24 11:20:00,198.92,199.28,198.77,199.15,12382.0,198.92,199.28,198.77,199.15,12382.0
2023-03-24 11:25:00,199.21,199.33,198.9,198.97,7580.0,199.21,199.33,198.9,198.97,7580.0
2023-03-24 11:30:00,198.92,198.92,198.22,198.26,38489.0,198.92,198.92,198.22,198.26,38489.0
2023-03-24 11:35:00,198.16,198.63,198.15,198.53,9903.0,198.16,198.63,198.15,198.53,9903.0
2023-03-24 11:40:00,198.58,199.05,198.53,198.74,9709.0,198.58,199.05,198.53,198.74,9709.0
2023-03-24 11:45:00,198.88,200.33,198.8,200.14,8239.0,198.88,200.33,198.8,200.14,8239.0
2023-03-24 11:50:00,200.05,200.48,199.97,200.36,6534.0,200.05,200.48,199.97,200.36,6534.0
2023-03-24 11:55:00,200.38,200.75,200.09,200.53,10032.0,200.38,200.75,200.09,200.53,10032.0
2023-03-24 12:00:00,200.7,200.8,200.11,200.11,8196.0,200.7,200.8,200.11,200.11,8196.0
2023-03-24 12:05:00,200.11,200.4,199.69,199.69,3381.0,200.11,200.4,199.69,199.69,3381.0
2023-03-24 12:10:00,199.73,199.92,199.64,199.7,9144.0,199.73,199.92,199.64,199.7,9144.0
2023-03-24 12:15:00,199.74,199.87,198.94,198.95,8040.0,199.74,199.87,198.94,198.95,8040.0
2023-03-24 12:20:00,199.08,199.45,199.0,199.3,14094.0,199.08,199.45,199.0,199.3,14094.0
2023-03-24 12:25:00,199.45,199.63,199.21,199.26,10469.0,199.45,199.63,199.21,199.26,10469.0
2023-03-24 12:30:00,199.39,199.52,198.89,199.16,19880.0,199.39,199.52,198.89,199.16,19880.0
2023-03-24 12:35:00,199.16,199.54,199.06,199.11,21753.0,199.16,199.54,199.06,199.11,21753.0
2023-03-24 12:40:00,199.24,199.28,198.84,199.13,10789.0,199.24,199.28,198.84,199.13,10789.0
2023-03-24 12:45:00,199.09,199.62,199.0,199.09,9070.0,199.09,199.62,199.0,199.09,9070.0
2023-03-24 12:50:00,199.06,199.36,198.92,199.12,6807.0,199.06,199.36,198.92,199.12,6807.0
2023-03-24 12:55:00,199.2,199.27,198.86,198.95,8583.0,199.2,199.27,198.86,198.95,8583.0
2023-03-24 13:00:00,199.04,199.24,198.85,199.03,4908.0,199.04,199.24,198.85,199.03,4908.0
2023-03-24 13:05:00,199.1,199.34,198.58,198.73,4900.0,199.1,199.34,198.58,198.73,4900.0
2023-03-24 13:10:00,198.76,199.04,198.67,199.04,3661.0,198.76,199.04,198.67,199.04,3661.0
2023-03-24 13:15:00,198.89,198.96,198.57,198.64,4505.0,198.89,198.96,198.57,198.64,4505.0
2023-03-24 13:20:00,198.8,199.09,198.57,198.83,4444.0,198.8,199.09,198.57,198.83,4444.0
2023-03-24 13:25:00,198.88,199.5,198.86,199.34,7674.0,198.88,199.5,198.86,199.34,7674.0
2023-03-24 13:30:00,199.32,199.72,199.22,199.5,3291.0,199.32,199.72,199.22,199.5,3291.0
2023-03-24 13:35:00,199.38,199.61,199.32,199.42,5687.0,199.38,199.61,199.32,199.42,5687.0
2023-03-24 13:40:00,199.42,199.51,199.21,199.28,4808.0,199.42,199.51,199.21,199.28,4808.0
2023-03-24 13:45:00,199.28,199.32,198.77,198.83,5026.0,199.28,199.32,198.77,198.83,5026.0
2023-03-24 13:50:00,198.81,199.04,198.8,198.96,4287.0,198.81,199.04,198.8,198.96,4287.0
2023-03-24 13:55:00,199.0,199.45,198.93,199.36,2994.0,199.0,199.45,198.93,199.36,2994.0
2023-03-24 14:00:00,199.45,199.78,199.43,199.66,2365.0,199.45,199.78,199.43,199.66,2365.0
2023-03-24 14:05:00,199.61,199.8,199.35,199.68,4821.0,199.61,199.8,199.35,199.68,4821.0
2023-03-24 14:10:00,199.73,199.96,199.71,199.86,1900.0,199.73,199.96,199.71,199.86,1900.0
2023-03-24 14:15:00,199.94,200.14,199.67,199.71,4325.0,199.94,200.14,199.67,199.71,4325.0
2023-03-24 14:20:00,199.71,199.85,199.36,199.36,5236.0,199.71,199.85,199.36,199.36,5236.0
2023-03-24 14:25:00,199.44,199.53,199.31,199.45,4454.0,199.44,199.53,199.31,199.45,4454.0
2023-03-24 14:30:00,199.49,199.89,199.47,199.71,9431.0,199.49,199.89,199.47,199.71,9431.0
2023-03-24 14:35:00,199.61,199.86,199.53,199.81,2703.0,199.61,199.86,199.53,199.81,2703.0
2023-03-24 14:40:00,199.78,199.78,199.5,199.65,6167.0,199.78,199.78,199.5,199.65,6167.0
2023-03-24 14:45:00,199.65,199.8,199.51,199.59,6997.0,199.65,199.8,199.51,199.59,6997.0
2023-03-24 14:50:00,199.59,199.64,199.44,199.56,3769.0,199.59,199.64,199.44,199.56,3769.0
2023-03-24 14:55:00,199.49,199.67,199.4,199.54,5674.0,199.49,199.67,199.4,199.54,5674.0
2023-03-24 15:00:00,199.59,199.68,199.22,199.31,5582.0,199.59,199.68,199.22,199.31,5582.0
2023-03-24 15:05:00,199.3,199.44,199.15,199.31,6452.0,199.3,199.44,199.15,199.31,6452.0
2023-03-24 15:10:00,199.24,199.39,199.15,199.2,3687.0,199.24,199.39,199.15,199.2,3687.0
2023-03-24 15:15:00,199.22,199.83,199.22,199.8,8359.0,199.22,199.83,199.22,199.8,8359.0
2023-03-24 15:20:00,199.8,200.25,199.79,200.0,12856.0,199.8,200.25,199.79,200.0,12856.0
2023-03-24 15:25:00,199.94,200.48,199.94,200.13,17500.0,199.94,200.48,199.94,200.13,17500.0
2023-03-24 15:30:00,200.18,200.44,200.14,200.35,6959.0,200.18,200.44,200.14,200.35,6959.0
2023-03-24 15:35:00,200.36,200.56,200.15,200.38,13805.0,200.36,200.56,200.15,200.38,13805.0
2023-03-24 15:40:00,200.35,200.62,200.3,200.45,4057.0,200.35,200.62,200.3,200.45,4057.0
2023-03-24 15:45:00,200.51,200.56,200.13,200.2,9533.0,200.51,200.56,200.13,200.2,9533.0
2023-03-24 15:50:00,200.13,200.2,199.81,199.88,41011.0,200.13,200.2,199.81,199.88,41011.0
2023-03-24 15:55:00,199.74,200.35,199.56,200.23,56412.0,199.74,200.35,199.56,200.23,56412.0
2023-03-27 09:30:00,201.66,202.33,200.74,201.3,57031.0,201.66,202.33,200.74,201.3,57031.0
2023-03-27 09:35:00,201.28,201.62,200.8,200.94,33632.0,201.28,201.62,200.8,200.94,33632.0
2023-03-27 09:40:00,200.94,201.86,200.82,201.69,31413.0,200.94,201.86,200.82,201.69,31413.0
2023-03-27 09:45:00,201.81,202.82,201.81,202.52,11751.0,201.81,202.82,201.81,202.52,11751.0
2023-03-27 09:50:00,202.74,202.82,201.56,201.73,17902.0,202.74,202.82,201.56,201.73,17902.0
2023-03-27 09:55:00,201.73,202.0,201.11,201.56,20735.0,201.73,202.0,201.11,201.56,20735.0
2023-03-27 10:00:00,201.67,202.11,201.65,201.75,12098.0,201.67,202.11,201.65,201.75,12098.0
2023-03-27 10:05:00,201.84,201.84,200.93,201.02,15919.0,201.84,201.84,200.93,201.02,15919.0
2023-03-27 10:10:00,201.1,201.39,200.7,201.1,28088.0,201.1,201.39,200.7,201.1,28088.0
2023-03-27 10:15:00,200.8,200.91,200.33,200.69,11101.0,200.8,200.91,200.33,200.69,11101.0
2023-03-27 10:20:00,200.84,200.95,200.69,200.95,6146.0,200.84,200.95,200.69,200.95,6146.0
2023-03-27 10:25:00,200.82,200.82,200.24,200.46,5250.0,200.82,200.82,200.24,200.46,5250.0
2023-03-27 10:30:00,200.36,200.39,200.1,200.25,5793.0,200.36,200.39,200.1,200.25,5793.0
2023-03-27 10:35:00,200.16,200.46,200.02,200.46,6947.0,200.16,200.46,200.02,200.46,6947.0
2023-03-27 10:40:00,200.5,200.56,200.16,200.18,17350.0,200.5,200.56,200.16,200.18,17350.0
2023-03-27 10:45:00,200.14,200.23,199.9,199.92,7560.0,200.14,200.23,199.9,199.92,7560.0
2023-03-27 10:50:00,200.03,200.1,199.73,199.83,7389.0,200.03,200.1,199.73,199.83,7389.0
2023-03-27 10:55:00,199.91,199.92,199.46,199.64,10057.0,199.91,199.92,199.46,199.64,10057.0
2023-03-27 11:00:00,199.68,199.69,199.4,199.56,3834.0,199.68,199.69,199.4,199.56,3834.0
2023-03-27 11:05:00,199.55,199.68,199.35,199.35,4513.0,199.55,199.68,199.35,199.35,4513.0
2023-03-27 11:10:00,199.35,199.79,199.34,199.78,3000.0,199.35,199.79,199.34,199.78,3000.0
2023-03-27 11:15:00,199.66,199.9,199.51,199.59,8031.0,199.66,199.9,199.51,199.59,8031.0
2023-03-27 11:20:00,199.59,199.81,199.54,199.54,3476.0,199.59,199.81,199.54,199.54,3476.0
2023-03-27 11:25:00,199.59,199.65,199.35,199.44,6455.0,199.59,199.65,199.35,199.44,6455.0
2023-03-27 11:30:00,199.41,199.6,199.29,199.39,5020.0,199.41,199.6,199.29,199.39,5020.0
2023-03-27 11:35:00,199.45,199.45,199.04,199.19,3202.0,199.45,199.45,199.04,199.19,3202.0
2023-03-27 11:40:00,199.24,199.24,198.66,198.76,8488.0,199.24,199.24,198.66,198.76,8488.0
2023-03-27 11:45:00,198.84,198.86,198.54,198.66,3654.0,198.84,198.86,198.54,198.66,3654.0
2023-03-27 11:50:00,198.71,198.73,198.28,198.28,7129.0,198.71,198.73,198.28,198.28,7129.0
2023-03-27 11:55:00,198.19,198.31,197.96,197.99,9522.0,198.19,198.31,197.96,197.99,9522.0
2023-03-27 12:00:00,197.95,198.13,197.66,197.81,10248.0,197.95,198.13,197.66,197.81,10248.0
2023-03-27 12:05:00,197.77,197.78,197.35,197.52,7271.0,197.77,197.78,197.35,197.52,7271.0
2023-03-27 12:10:00,197.52,197.63,197.26,197.52,8824.0,197.52,197.63,197.26,197.52,8824.0
2023-03-27 12:15:00,197.58,197.94,197.54,197.81,8146.0,197.58,197.94,197.54,197.81,8146.0
2023-03-27 12:20:00,197.84,198.5,197.63,198.37,10229.0,197.84,198.5,197.63,198.37,10229.0
2023-03-27 12:25:00,198.43,198.59,198.08,198.48,6887.0,198.43,198.59,198.08,198.48,6887.0
2023-03-27 12:30:00,198.4,198.44,198.18,198.18,5198.0,198.4,198.44,198.18,198.18,5198.0
2023-03-27 12:35:00,198.09,198.17,197.93,198.16,3824.0,198.09,198.17,197.93,198.16,3824.0
2023-03-27 12:40:00,198.06,198.22,197.87,198.22,5335.0,198.06,198.22,197.87,198.22,5335.0
2023-03-27 12:45:00,198.29,198.63,198.17,198.61,8042.0,198.29,198.63,198.17,198.61,8042.0
2023-03-27 12:50:00,198.69,198.84,198.62,198.62,4992.0,198.69,198.84,198.62,198.62,4992.0
2023-03-27 12:55:00,198.8,198.82,198.54,198.62,2367.0,198.8,198.82,198.54,198.62,2367.0
2023-03-27 13:00:00,198.78,198.95,198.69,198.81,3067.0,198.78,198.95,198.69,198.81,3067.0
2023-03-27 13:05:00,198.8,199.28,198.8,199.27,7626.0,198.8,199.28,198.8,199.27,7626.0
2023-03-27 13:10:00,199.25,199.26,198.89,199.01,3129.0,199.25,199.26,198.89,199.01,3129.0
2023-03-27 13:15:00,199.05,199.14,198.89,199.14,2800.0,199.05,199.14,198.89,199.14,2800.0
2023-03-27 13:20:00,199.2,199.6,199.2,199.52,2645.0,199.2,199.6,199.2,199.52,2645.0
2023-03-27 13:25:00,199.59,199.59,199.44,199.51,3700.0,199.59,199.59,199.44,199.51,3700.0
2023-03-27 13:30:00,199.5,199.81,199.38,199.72,4968.0,199.5,199.81,199.38,199.72,4968.0
2023-03-27 13:35:00,199.72,199.72,199.53,199.67,5400.0,199.72,199.72,199.53,199.67,5400.0
2023-03-27 13:40:00,199.67,199.77,199.56,199.71,10078.0,199.67,199.77,199.56,199.71,10078.0
2023-03-27 13:45:00,199.64,199.79,199.63,199.69,4629.0,199.64,199.79,199.63,199.69,4629.0
2023-03-27 13:50:00,199.67,199.72,199.51,199.61,7784.0,199.67,199.72,199.51,199.61,7784.0
2023-03-27 13:55:00,199.54,199.6,199.22,199.31,4301.0,199.54,199.6,199.22,199.31,4301.0
2023-03-27 14:00:00,199.35,199.35,199.05,199.09,4516.0,199.35,199.35,199.05,199.09,4516.0
2023-03-27 14:05:00,199.16,199.29,199.04,199.24,6488.0,199.16,199.29,199.04,199.24,6488.0
2023-03-27 14:10:00,199.24,199.68,199.24,199.53,6801.0,199.24,199.68,199.24,199.53,6801.0
2023-03-27 14:15:00,199.53,199.6,199.41,199.59,4470.0,199.53,199.6,199.41,199.59,4470.0
2023-03-27 14:20:00,199.65,199.71,199.54,199.65,11812.0,199.65,199.71,199.54,199.65,11812.0
2023-03-27 14:25:00,199.65,199.86,199.6,199.61,10338.0,199.65,199.86,199.6,199.61,10338.0
2023-03-27 14:30:00,199.66,199.78,199.58,199.66,10993.0,199.66,199.78,199.58,199.66,10993.0
2023-03-27 14:35:00,199.68,200.23,199.68,199.84,7534.0,199.68,200.23,199.68,199.84,7534.0
2023-03-27 14:40:00,199.83,200.17,199.73,199.92,6500.0,199.83,200.17,199.73,199.92,6500.0
2023-03-27 14:45:00,200.0,200.13,199.91,200.13,8409.0,200.0,200.13,199.91,200.13,8409.0
2023-03-27 14:50:00,200.13,200.16,199.87,200.05,5972.0,200.13,200.16,199.87,200.05,5972.0
2023-03-27 14:55:00,200.1,200.2,200.02,200.18,6064.0,200.1,200.2,200.02,200.18,6064.0
2023-03-27 15:00:00,200.19,200.47,200.08,200.21,13100.0,200.19,200.47,200.08,200.21,13100.0
2023-03-27 15:05:00,200.25,200.25,199.9,199.99,6632.0,200.25,200.25,199.9,199.99,6632.0
2023-03-27 15:10:00,199.96,200.21,199.96,200.14,13647.0,199.96,200.21,199.96,200.14,13647.0
2023-03-27 15:15:00,200.09,200.27,199.91,200.11,14169.0,200.09,200.27,199.91,200.11,14169.0
2023-03-27 15:20:00,200.08,200.11,199.92,200.0,9645.0,200.08,200.11,199.92,200.0,9645.0
2023-03-27 15:25:00,199.98,200.15,199.9,200.12,10723.0,199.98,200.15,199.9,200.12,10723.0
2023-03-27 15:30:00,200.12,200.2,199.79,199.9,18770.0,200.12,200.2,199.79,199.9,18770.0
2023-03-27 15:35:00,199.94,199.98,199.3,199.48,24330.0,199.94,199.98,199.3,199.48,24330.0
2023-03-27 15:40:00,199.49,199.6,199.3,199.3,26334.0,199.49,199.6,199.3,199.3,26334.0
2023-03-27 15:45:00,199.35,199.35,199.07,199.23,29051.0,199.35,199.35,199.07,199.23,29051.0
2023-03-27 15:50:00,199.2,199.29,198.82,199.23,59118.0,199.2,199.29,198.82,199.23,59118.0
2023-03-27 15:55:00,199.16,199.18,198.46,198.79,87064.0,199.16,199.18,198.46,198.79,87064.0
2023-03-28 09:30:00,196.74,197.82,196.74,197.1,91236.0,196.74,197.82,196.74,197.1,91236.0
2023-03-28 09:35:00,197.31,197.31,196.11,196.11,14029.0,197.31,197.31,196.11,196.11,14029.0
2023-03-28 09:40:00,196.14,197.14,196.12,197.1,10615.0,196.14,197.14,196.12,197.1,10615.0
2023-03-28 09:45:00,197.07,197.69,196.89,197.69,14364.0,197.07,197.69,196.89,197.69,14364.0
2023-03-28 09:50:00,197.75,197.76,196.55,197.16,10521.0,197.75,197.76,196.55,197.16,10521.0
2023-03-28 09:55:00,197.16,197.16,196.45,197.08,40297.0,197.16,197.16,196.45,197.08,40297.0
2023-03-28 10:00:00,197.08,197.08,196.27,196.66,15442.0,197.08,197.08,196.27,196.66,15442.0
2023-03-28 10:05:00,196.79,197.22,196.69,197.12,12013.0,196.79,197.22,196.69,197.12,12013.0
2023-03-28 10:10:00,197.14,197.27,196.94,197.08,6078.0,197.14,197.27,196.94,197.08,6078.0
2023-03-28 10:15:00,197.17,197.62,197.07,197.52,10214.0,197.17,197.62,197.07,197.52,10214.0
2023-03-28 10:20:00,197.58,197.64,196.94,197.06,13211.0,197.58,197.64,196.94,197.06,13211.0
2023-03-28 10:25:00,197.06,197.17,196.78,197.02,7874.0,197.06,197.17,196.78,197.02,7874.0
2023-03-28 10:30:00,197.03,197.13,195.87,196.07,11321.0,197.03,197.13,195.87,196.07,11321.0
2023-03-28 10:35:00,196.15,196.27,195.94,196.08,13230.0,196.15,196.27,195.94,196.08,13230.0
2023-03-28 10:40:00,196.0,196.36,196.0,196.25,16780.0,196.0,196.36,196.0,196.25,16780.0
2023-03-28 10:45:00,196.28,196.7,196.23,196.63,8659.0,196.28,196.7,196.23,196.63,8659.0
2023-03-28 10:50:00,196.64,196.65,196.01,196.13,5308.0,196.64,196.65,196.01,196.13,5308.0
2023-03-28 10:55:00,196.02,196.28,195.66,195.79,13849.0,196.02,196.28,195.66,195.79,13849.0
2023-03-28 11:00:00,195.69,196.21,195.6,196.17,10104.0,195.69,196.21,195.6,196.17,10104.0
2023-03-28 11:05:00,196.24,196.48,196.09,196.39,5565.0,196.24,196.48,196.09,196.39,5565.0
2023-03-28 11:10:00,196.38,196.75,196.24,196.7,11810.0,196.38,196.75,196.24,196.7,11810.0
2023-03-28 11:15:00,196.76,197.18,196.76,196.89,9046.0,196.76,197.18,196.76,196.89,9046.0
2023-03-28 11:20:00,196.83,196.86,196.66,196.66,5122.0,196.83,196.86,196.66,196.66,5122.0
2023-03-28 11:25:00,196.7,196.94,196.69,196.83,8891.0,196.7,196.94,196.69,196.83,8891.0
2023-03-28 11:30:00,196.83,197.01,196.72,196.93,8600.0,196.83,197.01,196.72,196.93,8600.0
2023-03-28 11:35:00,196.92,196.92,196.65,196.75,4217.0,196.92,196.92,196.65,196.75,4217.0
2023-03-28 11:40:00,196.69,196.79,196.15,196.16,5765.0,196.69,196.79,196.15,196.16,5765.0
2023-03-28 11:45:00,196.16,196.23,195.84,195.87,10230.0,196.16,196.23,195.84,195.87,10230.0
2023-03-28 11:50:00,195.78,196.09,195.77,196.03,5982.0,195.78,196.09,195.77,196.03,5982.0
2023-03-28 11:55:00,196.02,196.1,195.87,196.07,8253.0,196.02,196.1,195.87,196.07,8253.0
2023-03-28 12:00:00,196.09,196.14,195.94,196.03,8481.0,196.09,196.14,195.94,196.03,8481.0
2023-03-28 12:05:00,196.03,196.08,195.85,196.02,4511.0,196.03,196.08,195.85,196.02,4511.0
2023-03-28 12:10:00,196.01,196.01,195.67,195.87,6913.0,196.01,196.01,195.67,195.87,6913.0
2023-03-28 12:15:00,195.93,195.95,195.65,195.78,7050.0,195.93,195.95,195.65,195.78,7050.0
2023-03-28 12:20:00,195.84,195.95,195.8,195.85,3431.0,195.84,195.95,195.8,195.85,3431.0
2023-03-28 12:25:00,195.85,195.9,195.55,195.55,12121.0,195.85,195.9,195.55,195.55,12121.0
2023-03-28 12:30:00,195.54,195.54,195.13,195.46,14255.0,195.54,195.54,195.13,195.46,14255.0
2023-03-28 12:35:00,195.43,195.67,195.42,195.67,6700.0,195.43,195.67,195.42,195.67,6700.0
2023-03-28 12:40:00,195.63,196.24,195.63,196.21,7581.0,195.63,196.24,195.63,196.21,7581.0
2023-03-28 12:45:00,196.18,196.5,196.1,196.39,4700.0,196.18,196.5,196.1,196.39,4700.0
2023-03-28 12:50:00,196.37,196.5,196.28,196.49,3187.0,196.37,196.5,196.28,196.49,3187.0
2023-03-28 12:55:00,196.44,196.72,196.41,196.69,9057.0,196.44,196.72,196.41,196.69,9057.0
2023-03-28 13:00:00,196.73,196.81,196.44,196.44,6642.0,196.73,196.81,196.44,196.44,6642.0
2023-03-28 13:05:00,196.36,196.53,196.23,196.33,3501.0,196.36,196.53,196.23,196.33,3501.0
2023-03-28 13:10:00,196.3,196.39,196.24,196.31,2797.0,196.3,196.39,196.24,196.31,2797.0
2023-03-28 13:15:00,196.31,196.32,195.99,196.21,4274.0,196.31,196.32,195.99,196.21,4274.0
2023-03-28 13:20:00,196.26,196.26,196.12,196.16,3403.0,196.26,196.26,196.12,196.16,3403.0
2023-03-28 13:25:00,196.18,196.44,196.18,196.39,5016.0,196.18,196.44,196.18,196.39,5016.0
2023-03-28 13:30:00,196.4,196.72,196.34,196.34,6892.0,196.4,196.72,196.34,196.34,6892.0
2023-03-28 13:35:00,196.33,196.33,195.94,195.94,5979.0,196.33,196.33,195.94,195.94,5979.0
2023-03-28 13:40:00,195.88,195.95,195.67,195.71,3200.0,195.88,195.95,195.67,195.71,3200.0
2023-03-28 13:45:00,195.81,195.95,195.73,195.91,5198.0,195.81,195.95,195.73,195.91,5198.0
2023-03-28 13:50:00,195.91,195.91,195.72,195.83,3876.0,195.91,195.91,195.72,195.83,3876.0
2023-03-28 13:55:00,195.8,195.8,195.53,195.63,4352.0,195.8,195.8,195.53,195.63,4352.0
2023-03-28 14:00:00,195.64,195.9,195.6,195.82,5200.0,195.64,195.9,195.6,195.82,5200.0
2023-03-28 14:05:00,195.81,195.92,195.7,195.76,3679.0,195.81,195.92,195.7,195.76,3679.0
2023-03-28 14:10:00,195.77,195.86,195.63,195.83,2881.0,195.77,195.86,195.63,195.83,2881.0
2023-03-28 14:15:00,195.9,196.04,195.82,195.86,5206.0,195.9,196.04,195.82,195.86,5206.0
2023-03-28 14:20:00,195.92,196.17,195.92,196.03,4603.0,195.92,196.17,195.92,196.03,4603.0
2023-03-28 14:25:00,196.05,196.2,196.05,196.06,2500.0,196.05,196.2,196.05,196.06,2500.0
2023-03-28 14:30:00,196.06,196.06,195.76,195.82,4698.0,196.06,196.06,195.76,195.82,4698.0
2023-03-28 14:35:00,195.82,195.97,195.82,195.93,3218.0,195.82,195.97,195.82,195.93,3218.0
2023-03-28 14:40:00,195.93,196.21,195.89,196.21,7322.0,195.93,196.21,195.89,196.21,7322.0
2023-03-28 14:45:00,196.23,196.49,196.22,196.37,8467.0,196.23,196.49,196.22,196.37,8467.0
2023-03-28 14:50:00,196.34,196.39,196.26,196.28,9318.0,196.34,196.39,196.26,196.28,9318.0
2023-03-28 14:55:00,196.24,196.52,196.11,196.52,8825.0,196.24,196.52,196.11,196.52,8825.0
2023-03-28 15:00:00,196.58,196.78,196.38,196.42,8438.0,196.58,196.78,196.38,196.42,8438.0
2023-03-28 15:05:00,196.4,196.52,196.31,196.48,4569.0,196.4,196.52,196.31,196.48,4569.0
2023-03-28 15:10:00,196.53,196.69,196.41,196.63,14016.0,196.53,196.69,196.41,196.63,14016.0
2023-03-28 15:15:00,196.63,196.88,196.48,196.74,9484.0,196.63,196.88,196.48,196.74,9484.0
2023-03-28 15:20:00,196.74,196.78,196.56,196.56,12867.0,196.74,196.78,196.56,196.56,12867.0
2023-03-28 15:25:00,196.6,196.74,196.31,196.32,15913.0,196.6,196.74,196.31,196.32,15913.0
2023-03-28 15:30:00,196.37,196.64,196.31,196.64,16836.0,196.37,196.64,196.31,196.64,16836.0
2023-03-28 15:35:00,196.72,196.91,196.63,196.78,13641.0,196.72,196.91,196.63,196.78,13641.0
2023-03-28 15:40:00,196.78,196.9,196.65,196.78,11548.0,196.78,196.9,196.65,196.78,11548.0
2023-03-28 15:45:00,196.74,196.91,196.58,196.91,21527.0,196.74,196.91,196.58,196.91,21527.0
2023-03-28 15:50:00,197.02,197.27,196.74,196.99,43230.0,197.02,197.27,196.74,196.99,43230.0
2023-03-28 15:55:00,196.98,197.33,196.91,197.26,69629.0,196.98,197.33,196.91,197.26,69629.0
2023-03-29 09:30:00,199.81,199.81,198.45,198.45,17355.0,199.81,199.81,198.45,198.45,17355.0
2023-03-29 09:35:00,198.47,199.36,198.47,198.75,2316.0,198.47,199.36,198.47,198.75,2316.0
2023-03-29 09:40:00,198.76,199.23,198.76,199.14,7258.0,198.76,199.23,198.76,199.14,7258.0
2023-03-29 09:45:00,199.03,199.13,198.56,198.93,6771.0,199.03,199.13,198.56,198.93,6771.0
2023-03-29 09:50:00,198.92,199.11,198.75,198.9,5687.0,198.92,199.11,198.75,198.9,5687.0
2023-03-29 09:55:00,198.91,199.41,198.9,199.09,7220.0,198.91,199.41,198.9,199.09,7220.0
2023-03-29 10:00:00,199.03,199.18,198.69,199.12,15995.0,199.03,199.18,198.69,199.12,15995.0
2023-03-29 10:05:00,199.13,199.23,198.95,199.06,10985.0,199.13,199.23,198.95,199.06,10985.0
2023-03-29 10:10:00,199.12,199.55,199.12,199.22,4462.0,199.12,199.55,199.12,199.22,4462.0
2023-03-29 10:15:00,199.21,199.7,199.08,199.7,3051.0,199.21,199.7,199.08,199.7,3051.0
2023-03-29 10:20:00,199.74,199.75,199.29,199.32,9583.0,199.74,199.75,199.29,199.32,9583.0
2023-03-29 10:25:00,199.17,199.23,198.98,199.19,10815.0,199.17,199.23,198.98,199.19,10815.0
2023-03-29 10:30:00,199.19,199.25,198.7,198.8,8509.0,199.19,199.25,198.7,198.8,8509.0
2023-03-29 10:35:00,198.75,198.78,198.29,198.78,11722.0,198.75,198.78,198.29,198.78,11722.0
2023-03-29 10:40:00,198.68,198.69,198.36,198.59,3920.0,198.68,198.69,198.36,198.59,3920.0
2023-03-29 10:45:00,198.56,198.57,197.92,197.93,4599.0,198.56,198.57,197.92,197.93,4599.0
2023-03-29 10:50:00,197.93,197.94,197.75,197.87,3757.0,197.93,197.94,197.75,197.87,3757.0
2023-03-29 10:55:00,197.88,198.05,197.65,197.65,5862.0,197.88,198.05,197.65,197.65,5862.0
2023-03-29 11:00:00,197.7,198.04,197.61,198.03,2086.0,197.7,198.04,197.61,198.03,2086.0
2023-03-29 11:05:00,198.07,198.28,197.95,198.1,3135.0,198.07,198.28,197.95,198.1,3135.0
2023-03-29 11:10:00,198.05,198.09,197.83,197.92,2745.0,198.05,198.09,197.83,197.92,2745.0
2023-03-29 11:15:00,197.96,198.23,197.86,197.98,4458.0,197.96,198.23,197.86,197.98,4458.0
2023-03-29 11:20:00,198.13,198.28,198.05,198.26,2951.0,198.13,198.28,198.05,198.26,2951.0
2023-03-29 11:25:00,198.21,198.52,198.2,198.5,3768.0,198.21,198.52,198.2,198.5,3768.0
2023-03-29 11:30:00,198.64,198.85,198.64,198.75,2169.0,198.64,198.85,198.64,198.75,2169.0
2023-03-29 11:35:00,198.75,198.76,198.58,198.66,4335.0,198.75,198.76,198.58,198.66,4335.0
2023-03-29 11:40:00,198.6,198.6,198.39,198.46,3914.0,198.6,198.6,198.39,198.46,3914.0
2023-03-29 11:45:00,198.45,198.52,198.34,198.37,11322.0,198.45,198.52,198.34,198.37,11322.0
2023-03-29 11:50:00,198.35,198.35,198.08,198.08,2650.0,198.35,198.35,198.08,198.08,2650.0
2023-03-29 11:55:00,198.06,198.25,198.06,198.25,2184.0,198.06,198.25,198.06,198.25,2184.0
2023-03-29 12:00:00,198.28,198.42,198.25,198.35,4430.0,198.28,198.42,198.25,198.35,4430.0
2023-03-29 12:05:00,198.35,198.41,198.21,198.33,4505.0,198.35,198.41,198.21,198.33,4505.0
2023-03-29 12:10:00,198.45,198.58,198.29,198.58,3973.0,198.45,198.58,198.29,198.58,3973.0
2023-03-29 12:15:00,198.63,198.8,198.59,198.75,2400.0,198.63,198.8,198.59,198.75,2400.0
2023-03-29 12:20:00,198.81,198.95,198.78,198.89,4138.0,198.81,198.95,198.78,198.89,4138.0
2023-03-29 12:25:00,198.89,198.94,198.77,198.77,2190.0,198.89,198.94,198.77,198.77,2190.0
2023-03-29 12:30:00,198.84,199.03,198.78,198.78,3208.0,198.84,199.03,198.78,198.78,3208.0
2023-03-29 12:35:00,198.73,198.87,198.7,198.78,4590.0,198.73,198.87,198.7,198.78,4590.0
2023-03-29 12:40:00,198.79,198.82,198.67,198.82,4465.0,198.79,198.82,198.67,198.82,4465.0
2023-03-29 12:45:00,198.77,198.79,198.37,198.5,6641.0,198.77,198.79,198.37,198.5,6641.0
2023-03-29 12:50:00,198.57,198.57,198.52,198.53,919.0,198.57,198.57,198.52,198.53,919.0
2023-03-29 12:55:00,198.55,198.55,197.78,197.89,4346.0,198.55,198.55,197.78,197.89,4346.0
2023-03-29 13:00:00,197.82,198.16,197.79,198.16,7583.0,197.82,198.16,197.79,198.16,7583.0
2023-03-29 13:05:00,198.19,198.61,198.14,198.61,4982.0,198.19,198.61,198.14,198.61,4982.0
2023-03-29 13:10:00,198.72,198.86,198.72,198.83,5325.0,198.72,198.86,198.72,198.83,5325.0
2023-03-29 13:15:00,198.86,199.03,198.84,198.93,4644.0,198.86,199.03,198.84,198.93,4644.0
2023-03-29 13:20:00,198.89,199.14,198.88,199.07,3761.0,198.89,199.14,198.88,199.07,3761.0
2023-03-29 13:25:00,199.0,199.05,198.92,199.01,5500.0,199.0,199.05,198.92,199.01,5500.0
2023-03-29 13:30:00,198.93,198.93,198.65,198.65,3179.0,198.93,198.93,198.65,198.65,3179.0
2023-03-29 13:35:00,198.68,198.68,198.3,198.35,5669.0,198.68,198.68,198.3,198.35,5669.0
2023-03-29 13:40:00,198.34,198.53,198.34,198.52,4246.0,198.34,198.53,198.34,198.52,4246.0
2023-03-29 13:45:00,198.55,198.57,198.41,198.53,2439.0,198.55,198.57,198.41,198.53,2439.0
2023-03-29 13:50:00,198.6,198.77,198.51,198.51,4124.0,198.6,198.77,198.51,198.51,4124.0
2023-03-29 13:55:00,198.52,198.59,198.48,198.48,2950.0,198.52,198.59,198.48,198.48,2950.0
2023-03-29 14:00:00,198.59,198.69,198.17,198.29,6582.0,198.59,198.69,198.17,198.29,6582.0
2023-03-29 14:05:00,198.4,198.54,198.32,198.34,5668.0,198.4,198.54,198.32,198.34,5668.0
2023-03-29 14:10:00,198.45,198.56,198.25,198.31,5977.0,198.45,198.56,198.25,198.31,5977.0
2023-03-29 14:15:00,198.24,198.34,198.05,198.33,6151.0,198.24,198.34,198.05,198.33,6151.0
2023-03-29 14:20:00,198.27,198.49,198.26,198.43,3400.0,198.27,198.49,198.26,198.43,3400.0
2023-03-29 14:25:00,198.44,198.67,198.44,198.67,4809.0,198.44,198.67,198.44,198.67,4809.0
2023-03-29 14:30:00,198.61,198.85,198.56,198.85,3925.0,198.61,198.85,198.56,198.85,3925.0
2023-03-29 14:35:00,198.86,199.18,198.85,199.18,6322.0,198.86,199.18,198.85,199.18,6322.0
2023-03-29 14:40:00,199.12,199.32,199.08,199.28,6336.0,199.12,199.32,199.08,199.28,6336.0
2023-03-29 14:45:00,199.31,199.34,199.19,199.23,2977.0,199.31,199.34,199.19,199.23,2977.0
2023-03-29 14:50:00,199.21,199.29,198.91,199.29,5814.0,199.21,199.29,198.91,199.29,5814.0
2023-03-29 14:55:00,199.26,199.32,199.19,199.27,3442.0,199.26,199.32,199.19,199.27,3442.0
2023-03-29 15:00:00,199.22,199.3,198.83,199.03,14727.0,199.22,199.3,198.83,199.03,14727.0
2023-03-29 15:05:00,199.03,199.12,198.91,199.12,4742.0,199.03,199.12,198.91,199.12,4742.0
2023-03-29 15:10:00,199.12,199.23,199.0,199.09,8217.0,199.12,199.23,199.0,199.09,8217.0
2023-03-29 15:15:00,199.11,199.55,199.11,199.5,4588.0,199.11,199.55,199.11,199.5,4588.0
2023-03-29 15:20:00,199.47,199.5,199.37,199.38,6431.0,199.47,199.5,199.37,199.38,6431.0
2023-03-29 15:25:00,199.39,199.64,199.22,199.64,8434.0,199.39,199.64,199.22,199.64,8434.0
2023-03-29 15:30:00,199.63,199.78,199.56,199.56,14009.0,199.63,199.78,199.56,199.56,14009.0
2023-03-29 15:35:00,199.55,199.62,199.4,199.46,11250.0,199.55,199.62,199.4,199.46,11250.0
2023-03-29 15:40:00,199.5,199.78,199.45,199.77,9236.0,199.5,199.78,199.45,199.77,9236.0
2023-03-29 15:45:00,199.73,199.94,199.71,199.84,18442.0,199.73,199.94,199.71,199.84,18442.0
2023-03-29 15:50:00,199.79,199.87,199.31,199.31,32356.0,199.79,199.87,199.31,199.31,32356.0
2023-03-29 15:55:00,199.33,199.37,198.94,199.16,68101.0,199.33,199.37,198.94,199.16,68101.0
2023-03-30 09:30:00,201.07,201.1,200.3,200.68,24017.0,201.07,201.1,200.3,200.68,24017.0
2023-03-30 09:35:00,200.35,200.49,200.12,200.17,2510.0,200.35,200.49,200.12,200.17,2510.0
2023-03-30 09:40:00,200.16,201.02,200.16,200.84,5978.0,200.16,201.02,200.16,200.84,5978.0
2023-03-30 09:45:00,200.84,201.61,200.84,201.5,6062.0,200.84,201.61,200.84,201.5,6062.0
2023-03-30 09:50:00,201.69,201.75,201.4,201.62,7295.0,201.69,201.75,201.4,201.62,7295.0
2023-03-30 09:55:00,201.62,202.02,201.32,202.02,7169.0,201.62,202.02,201.32,202.02,7169.0
2023-03-30 10:00:00,202.1,202.4,201.84,201.84,14584.0,202.1,202.4,201.84,201.84,14584.0
2023-03-30 10:05:00,201.74,201.74,201.23,201.31,12620.0,201.74,201.74,201.23,201.31,12620.0
2023-03-30 10:10:00,201.32,201.43,200.99,201.39,8171.0,201.32,201.43,200.99,201.39,8171.0
2023-03-30 10:15:00,201.41,201.78,201.41,201.78,9537.0,201.41,201.78,201.41,201.78,9537.0
2023-03-30 10:20:00,201.8,202.19,201.79,202.11,6882.0,201.8,202.19,201.79,202.11,6882.0
2023-03-30 10:25:00,202.1,202.82,202.08,202.66,7446.0,202.1,202.82,202.08,202.66,7446.0
2023-03-30 10:30:00,202.52,202.52,201.6,201.6,7380.0,202.52,202.52,201.6,201.6,7380.0
2023-03-30 10:35:00,201.65,201.99,201.62,201.96,4145.0,201.65,201.99,201.62,201.96,4145.0
2023-03-30 10:40:00,202.02,202.23,201.93,202.06,11931.0,202.02,202.23,201.93,202.06,11931.0
2023-03-30 10:45:00,202.06,202.22,201.85,201.87,5193.0,202.06,202.22,201.85,201.87,5193.0
2023-03-30 10:50:00,201.85,202.26,201.83,202.09,9803.0,201.85,202.26,201.83,202.09,9803.0
2023-03-30 10:55:00,202.11,202.13,201.83,201.91,9865.0,202.11,202.13,201.83,201.91,9865.0
2023-03-30 11:00:00,201.83,202.03,201.74,201.91,6787.0,201.83,202.03,201.74,201.91,6787.0
2023-03-30 11:05:00,201.84,202.07,201.76,201.98,11544.0,201.84,202.07,201.76,201.98,11544.0
2023-03-30 11:10:00,202.01,202.28,201.74,201.74,7130.0,202.01,202.28,201.74,201.74,7130.0
2023-03-30 11:15:00,201.74,201.79,201.51,201.66,3573.0,201.74,201.79,201.51,201.66,3573.0
2023-03-30 11:20:00,201.74,201.88,201.47,201.47,5218.0,201.74,201.88,201.47,201.47,5218.0
2023-03-30 11:25:00,201.36,201.48,201.29,201.48,3551.0,201.36,201.48,201.29,201.48,3551.0
2023-03-30 11:30:00,201.53,201.62,201.39,201.47,8209.0,201.53,201.62,201.39,201.47,8209.0
2023-03-30 11:35:00,201.5,201.74,201.49,201.58,2340.0,201.5,201.74,201.49,201.58,2340.0
2023-03-30 11:40:00,201.71,202.15,201.58,202.15,3987.0,201.71,202.15,201.58,202.15,3987.0
2023-03-30 11:45:00,202.02,202.05,201.63,201.66,2555.0,202.02,202.05,201.63,201.66,2555.0
2023-03-30 11:50:00,201.64,201.65,201.37,201.54,5276.0,201.64,201.65,201.37,201.54,5276.0
2023-03-30 11:55:00,201.63,201.76,201.47,201.63,4253.0,201.63,201.76,201.47,201.63,4253.0
2023-03-30 12:00:00,201.58,201.66,201.28,201.36,3142.0,201.58,201.66,201.28,201.36,3142.0
2023-03-30 12:05:00,201.31,201.7,201.31,201.7,1995.0,201.31,201.7,201.31,201.7,1995.0
2023-03-30 12:10:00,201.68,201.77,201.57,201.63,6067.0,201.68,201.77,201.57,201.63,6067.0
2023-03-30 12:15:00,201.63,201.63,201.15,201.16,5456.0,201.63,201.63,201.15,201.16,5456.0
2023-03-30 12:20:00,201.24,201.27,200.98,201.12,3297.0,201.24,201.27,200.98,201.12,3297.0
2023-03-30 12:25:00,201.21,201.52,201.2,201.52,3595.0,201.21,201.52,201.2,201.52,3595.0
2023-03-30 12:30:00,201.56,201.71,201.43,201.48,8353.0,201.56,201.71,201.43,201.48,8353.0
2023-03-30 12:35:00,201.48,201.48,201.22,201.25,3069.0,201.48,201.48,201.22,201.25,3069.0
2023-03-30 12:40:00,201.23,201.43,201.1,201.18,2338.0,201.23,201.43,201.1,201.18,2338.0
2023-03-30 12:45:00,201.18,201.18,200.94,201.1,1444.0,201.18,201.18,200.94,201.1,1444.0
2023-03-30 12:50:00,200.95,201.28,200.95,201.28,2346.0,200.95,201.28,200.95,201.28,2346.0
2023-03-30 12:55:00,201.37,201.4,200.99,201.03,4550.0,201.37,201.4,200.99,201.03,4550.0
2023-03-30 13:00:00,201.03,201.31,201.0,201.31,3094.0,201.03,201.31,201.0,201.31,3094.0
2023-03-30 13:05:00,201.31,201.38,201.22,201.33,3480.0,201.31,201.38,201.22,201.33,3480.0
2023-03-30 13:10:00,201.19,201.2,201.07,201.2,2926.0,201.19,201.2,201.07,201.2,2926.0
2023-03-30 13:15:00,201.16,201.21,200.98,201.04,4652.0,201.16,201.21,200.98,201.04,4652.0
2023-03-30 13:20:00,201.1,201.38,200.85,200.87,6030.0,201.1,201.38,200.85,200.87,6030.0
2023-03-30 13:25:00,200.82,201.06,200.82,201.05,2561.0,200.82,201.06,200.82,201.05,2561.0
2023-03-30 13:30:00,201.0,201.02,200.87,200.95,3631.0,201.0,201.02,200.87,200.95,3631.0
2023-03-30 13:35:00,200.88,200.92,200.71,200.75,3269.0,200.88,200.92,200.71,200.75,3269.0
2023-03-30 13:40:00,200.72,200.72,200.38,200.53,3334.0,200.72,200.72,200.38,200.53,3334.0
2023-03-30 13:45:00,200.51,200.68,200.36,200.68,3925.0,200.51,200.68,200.36,200.68,3925.0
2023-03-30 13:50:00,200.76,200.85,200.63,200.85,3889.0,200.76,200.85,200.63,200.85,3889.0
2023-03-30 13:55:00,200.76,200.92,200.66,200.87,5713.0,200.76,200.92,200.66,200.87,5713.0
2023-03-30 14:00:00,200.93,201.11,200.89,201.07,5016.0,200.93,201.11,200.89,201.07,5016.0
2023-03-30 14:05:00,201.13,201.19,200.89,201.03,4230.0,201.13,201.19,200.89,201.03,4230.0
2023-03-30 14:10:00,200.87,200.96,200.78,200.92,4931.0,200.87,200.96,200.78,200.92,4931.0
2023-03-30 14:15:00,200.89,201.03,200.85,200.85,7961.0,200.89,201.03,200.85,200.85,7961.0
2023-03-30 14:20:00,200.88,201.15,200.88,201.15,3263.0,200.88,201.15,200.88,201.15,3263.0
2023-03-30 14:25:00,201.09,201.36,201.09,201.3,5018.0,201.09,201.36,201.09,201.3,5018.0
2023-03-30 14:30:00,201.36,201.59,201.36,201.36,4783.0,201.36,201.59,201.36,201.36,4783.0
2023-03-30 14:35:00,201.39,201.51,201.04,201.1,4449.0,201.39,201.51,201.04,201.1,4449.0
2023-03-30 14:40:00,201.08,201.2,200.93,200.96,2505.0,201.08,201.2,200.93,200.96,2505.0
2023-03-30 14:45:00,201.02,201.06,200.95,201.06,3016.0,201.02,201.06,200.95,201.06,3016.0
2023-03-30 14:50:00,200.96,200.97,200.82,200.86,3252.0,200.96,200.97,200.82,200.86,3252.0
2023-03-30 14:55:00,200.91,201.04,200.88,200.98,2545.0,200.91,201.04,200.88,200.98,2545.0
2023-03-30 15:00:00,201.05,201.17,201.01,201.17,5521.0,201.05,201.17,201.01,201.17,5521.0
2023-03-30 15:05:00,201.28,201.29,200.89,200.95,7027.0,201.28,201.29,200.89,200.95,7027.0
2023-03-30 15:10:00,200.88,201.04,200.83,201.0,2143.0,200.88,201.04,200.83,201.0,2143.0
2023-03-30 15:15:00,201.05,201.07,200.88,200.98,4719.0,201.05,201.07,200.88,200.98,4719.0
2023-03-30 15:20:00,201.04,201.22,201.04,201.2,8505.0,201.04,201.22,201.04,201.2,8505.0
2023-03-30 15:25:00,201.2,201.3,201.16,201.3,5443.0,201.2,201.3,201.16,201.3,5443.0
2023-03-30 15:30:00,201.22,201.34,201.15,201.22,14485.0,201.22,201.34,201.15,201.22,14485.0
2023-03-30 15:35:00,201.21,201.42,201.07,201.41,6444.0,201.21,201.42,201.07,201.41,6444.0
2023-03-30 15:40:00,201.33,201.48,201.25,201.46,13981.0,201.33,201.48,201.25,201.46,13981.0
2023-03-30 15:45:00,201.48,201.5,201.08,201.08,18347.0,201.48,201.5,201.08,201.08,18347.0
2023-03-30 15:50:00,201.18,201.63,201.16,201.48,31192.0,201.18,201.63,201.16,201.48,31192.0
2023-03-30 15:55:00,201.48,201.7,201.34,201.62,73248.0,201.48,201.7,201.34,201.62,73248.0
2023-03-31 09:30:00,202.78,203.47,202.01,203.4,25243.0,202.78,203.47,202.01,203.4,25243.0
2023-03-31 09:35:00,203.29,204.25,203.26,203.51,3793.0,203.29,204.25,203.26,203.51,3793.0
2023-03-31 09:40:00,203.61,204.16,203.46,203.81,5565.0,203.61,204.16,203.46,203.81,5565.0
2023-03-31 09:45:00,203.98,204.36,203.96,203.96,9582.0,203.98,204.36,203.96,203.96,9582.0
2023-03-31 09:50:00,203.97,204.15,203.91,204.04,8710.0,203.97,204.15,203.91,204.04,8710.0
2023-03-31 09:55:00,203.94,203.96,203.86,203.86,2391.0,203.94,203.96,203.86,203.86,2391.0
2023-03-31 10:00:00,203.83,204.11,203.8,203.85,8826.0,203.83,204.11,203.8,203.85,8826.0
2023-03-31 10:05:00,203.85,203.95,203.69,203.74,9801.0,203.85,203.95,203.69,203.74,9801.0
2023-03-31 10:10:00,203.81,204.32,203.72,203.97,20054.0,203.81,204.32,203.72,203.97,20054.0
2023-03-31 10:15:00,203.96,204.79,203.96,204.79,24160.0,203.96,204.79,203.96,204.79,24160.0
2023-03-31 10:20:00,204.67,204.94,204.39,204.4,4333.0,204.67,204.94,204.39,204.4,4333.0
2023-03-31 10:25:00,204.49,205.22,204.4,204.76,9636.0,204.49,205.22,204.4,204.76,9636.0
2023-03-31 10:30:00,204.63,205.29,204.56,205.28,5671.0,204.63,205.29,204.56,205.28,5671.0
2023-03-31 10:35:00,205.29,205.62,205.29,205.49,7942.0,205.29,205.62,205.29,205.49,7942.0
2023-03-31 10:40:00,205.53,205.9,205.39,205.52,14845.0,205.53,205.9,205.39,205.52,14845.0
2023-03-31 10:45:00,205.52,206.24,205.52,205.77,19088.0,205.52,206.24,205.52,205.77,19088.0
2023-03-31 10:50:00,205.75,205.87,205.44,205.57,4782.0,205.75,205.87,205.44,205.57,4782.0
2023-03-31 10:55:00,205.59,205.67,205.37,205.55,6307.0,205.59,205.67,205.37,205.55,6307.0
2023-03-31 11:00:00,205.52,205.65,205.21,205.21,2461.0,205.52,205.65,205.21,205.21,2461.0
2023-03-31 11:05:00,205.27,205.33,205.07,205.28,5589.0,205.27,205.33,205.07,205.28,5589.0
2023-03-31 11:10:00,205.23,205.25,205.04,205.04,1900.0,205.23,205.25,205.04,205.04,1900.0
2023-03-31 11:15:00,205.06,205.46,205.05,205.19,4672.0,205.06,205.46,205.05,205.19,4672.0
2023-03-31 11:20:00,205.26,205.5,205.25,205.48,3340.0,205.26,205.5,205.25,205.48,3340.0
2023-03-31 11:25:00,205.54,205.55,205.18,205.2,3900.0,205.54,205.55,205.18,205.2,3900.0
2023-03-31 11:30:00,205.19,205.47,205.16,205.4,2800.0,205.19,205.47,205.16,205.4,2800.0
2023-03-31 11:35:00,205.46,205.53,205.37,205.38,3993.0,205.46,205.53,205.37,205.38,3993.0
2023-03-31 11:40:00,205.37,205.48,205.24,205.24,3060.0,205.37,205.48,205.24,205.24,3060.0
2023-03-31 11:45:00,205.27,205.54,205.27,205.37,3606.0,205.27,205.54,205.27,205.37,3606.0
2023-03-31 11:50:00,205.41,205.57,205.37,205.4,3400.0,205.41,205.57,205.37,205.4,3400.0
2023-03-31 11:55:00,205.38,205.48,205.35,205.43,2291.0,205.38,205.48,205.35,205.43,2291.0
2023-03-31 12:00:00,205.42,205.56,205.35,205.5,3278.0,205.42,205.56,205.35,205.5,3278.0
2023-03-31 12:05:00,205.5,206.07,205.48,206.07,7710.0,205.5,206.07,205.48,206.07,7710.0
2023-03-31 12:10:00,206.01,206.01,205.86,205.94,3328.0,206.01,206.01,205.86,205.94,3328.0
2023-03-31 12:15:00,205.94,205.94,205.8,205.88,1499.0,205.94,205.94,205.8,205.88,1499.0
2023-03-31 12:20:00,205.84,206.0,205.61,205.77,4021.0,205.84,206.0,205.61,205.77,4021.0
2023-03-31 12:25:00,205.84,206.11,205.83,206.05,10079.0,205.84,206.11,205.83,206.05,10079.0
2023-03-31 12:30:00,206.12,206.16,205.84,205.84,4495.0,206.12,206.16,205.84,205.84,4495.0
2023-03-31 12:35:00,205.84,205.85,205.66,205.66,1182.0,205.84,205.85,205.66,205.66,1182.0
2023-03-31 12:40:00,205.64,205.91,205.63,205.78,2000.0,205.64,205.91,205.63,205.78,2000.0
2023-03-31 12:45:00,205.73,205.75,205.58,205.75,3759.0,205.73,205.75,205.58,205.75,3759.0
2023-03-31 12:50:00,205.9,205.96,205.67,205.67,3869.0,205.9,205.96,205.67,205.67,3869.0
2023-03-31 12:55:00,205.7,205.98,205.59,205.97,2622.0,205.7,205.98,205.59,205.97,2622.0
2023-03-31 13:00:00,205.87,205.9,205.67,205.72,3010.0,205.87,205.9,205.67,205.72,3010.0
2023-03-31 13:05:00,205.72,205.78,205.52,205.78,3648.0,205.72,205.78,205.52,205.78,3648.0
2023-03-31 13:10:00,205.78,205.79,205.64,205.73,2439.0,205.78,205.79,205.64,205.73,2439.0
2023-03-31 13:15:00,205.7,205.8,205.58,205.78,10187.0,205.7,205.8,205.58,205.78,10187.0
2023-03-31 13:20:00,205.8,206.02,205.66,205.93,8687.0,205.8,206.02,205.66,205.93,8687.0
2023-03-31 13:25:00,206.05,206.05,205.82,205.86,5359.0,206.05,206.05,205.82,205.86,5359.0
2023-03-31 13:30:00,205.86,206.18,205.86,206.0,4197.0,205.86,206.18,205.86,206.0,4197.0
2023-03-31 13:35:00,206.01,206.09,205.78,205.94,15210.0,206.01,206.09,205.78,205.94,15210.0
2023-03-31 13:40:00,205.91,206.04,205.9,205.98,2656.0,205.91,206.04,205.9,205.98,2656.0
2023-03-31 13:45:00,205.98,206.09,205.92,205.93,5072.0,205.98,206.09,205.92,205.93,5072.0
2023-03-31 13:50:00,205.92,205.92,205.79,205.88,24937.0,205.92,205.92,205.79,205.88,24937.0
2023-03-31 13:55:00,205.83,206.22,205.82,206.03,21646.0,205.83,206.22,205.82,206.03,21646.0
2023-03-31 14:00:00,206.03,206.3,205.97,206.07,8638.0,206.03,206.3,205.97,206.07,8638.0
2023-03-31 14:05:00,206.1,206.53,206.07,206.44,4904.0,206.1,206.53,206.07,206.44,4904.0
2023-03-31 14:10:00,206.44,206.6,206.35,206.35,7587.0,206.44,206.6,206.35,206.35,7587.0
2023-03-31 14:15:00,206.34,206.35,206.15,206.21,3406.0,206.34,206.35,206.15,206.21,3406.0
2023-03-31 14:20:00,206.21,206.21,205.94,206.02,4735.0,206.21,206.21,205.94,206.02,4735.0
2023-03-31 14:25:00,206.03,206.03,205.7,205.81,4657.0,206.03,206.03,205.7,205.81,4657.0
2023-03-31 14:30:00,205.81,206.03,205.67,205.95,5125.0,205.81,206.03,205.67,205.95,5125.0
2023-03-31 14:35:00,205.99,206.03,205.74,205.81,6558.0,205.99,206.03,205.74,205.81,6558.0
2023-03-31 14:40:00,205.81,206.05,205.81,205.92,18526.0,205.81,206.05,205.81,205.92,18526.0
2023-03-31 14:45:00,205.75,205.85,205.65,205.77,3061.0,205.75,205.85,205.65,205.77,3061.0
2023-03-31 14:50:00,205.91,206.29,205.89,206.19,9625.0,205.91,206.29,205.89,206.19,9625.0
2023-03-31 14:55:00,206.19,206.29,206.03,206.2,3353.0,206.19,206.29,206.03,206.2,3353.0
2023-03-31 15:00:00,206.2,206.45,206.18,206.4,13251.0,206.2,206.45,206.18,206.4,13251.0
2023-03-31 15:05:00,206.38,206.63,206.26,206.53,22000.0,206.38,206.63,206.26,206.53,22000.0
2023-03-31 15:10:00,206.52,206.75,206.5,206.63,4542.0,206.52,206.75,206.5,206.63,4542.0
2023-03-31 15:15:00,206.64,206.79,206.59,206.74,6725.0,206.64,206.79,206.59,206.74,6725.0
2023-03-31 15:20:00,206.93,207.22,206.92,207.22,5606.0,206.93,207.22,206.92,207.22,5606.0
2023-03-31 15:25:00,207.16,207.32,207.16,207.23,9776.0,207.16,207.32,207.16,207.23,9776.0
2023-03-31 15:30:00,207.18,207.4,207.02,207.06,11125.0,207.18,207.4,207.02,207.06,11125.0
2023-03-31 15:35:00,207.0,207.14,206.76,206.87,9949.0,207.0,207.14,206.76,206.87,9949.0
2023-03-31 15:40:00,206.89,207.03,206.78,206.98,7961.0,206.89,207.03,206.78,206.98,7961.0
2023-03-31 15:45:00,206.98,206.98,206.5,206.59,19417.0,206.98,206.98,206.5,206.59,19417.0
2023-03-31 15:50:00,206.71,208.28,206.66,208.01,66867.0,206.71,208.28,206.66,208.01,66867.0
2023-03-31 15:55:00,207.94,208.38,207.61,208.15,166450.0,207.94,208.38,207.61,208.15,166450.0
2023-04-03 09:30:00,205.09,206.44,204.82,205.89,74468.0,205.09,206.44,204.82,205.89,74468.0
2023-04-03 09:35:00,205.66,206.33,205.45,205.99,11659.0,205.66,206.33,205.45,205.99,11659.0
2023-04-03 09:40:00,205.9,206.08,204.82,204.82,8568.0,205.9,206.08,204.82,204.82,8568.0
2023-04-03 09:45:00,204.45,206.22,204.34,206.14,18086.0,204.45,206.22,204.34,206.14,18086.0
2023-04-03 09:50:00,206.25,206.68,205.59,205.59,14328.0,206.25,206.68,205.59,205.59,14328.0
2023-04-03 09:55:00,205.65,205.69,205.06,205.45,10955.0,205.65,205.69,205.06,205.45,10955.0
2023-04-03 10:00:00,205.98,206.12,205.35,205.93,9078.0,205.98,206.12,205.35,205.93,9078.0
2023-04-03 10:05:00,205.76,205.8,205.15,205.48,5929.0,205.76,205.8,205.15,205.48,5929.0
2023-04-03 10:10:00,205.51,205.91,205.27,205.91,7288.0,205.51,205.91,205.27,205.91,7288.0
2023-04-03 10:15:00,205.94,206.17,205.87,206.09,5625.0,205.94,206.17,205.87,206.09,5625.0
2023-04-03 10:20:00,206.07,206.54,205.99,206.47,9078.0,206.07,206.54,205.99,206.47,9078.0
2023-04-03 10:25:00,206.56,206.6,206.26,206.53,6616.0,206.56,206.6,206.26,206.53,6616.0
2023-04-03 10:30:00,206.61,207.0,206.6,206.96,6946.0,206.61,207.0,206.6,206.96,6946.0
2023-04-03 10:35:00,206.96,206.97,206.22,206.38,6376.0,206.96,206.97,206.22,206.38,6376.0
2023-04-03 10:40:00,206.49,206.73,206.38,206.58,8337.0,206.49,206.73,206.38,206.58,8337.0
2023-04-03 10:45:00,206.52,206.62,206.1,206.39,12127.0,206.52,206.62,206.1,206.39,12127.0
2023-04-03 10:50:00,206.31,206.46,205.81,206.41,15869.0,206.31,206.46,205.81,206.41,15869.0
2023-04-03 10:55:00,206.38,206.53,205.47,205.47,8400.0,206.38,206.53,205.47,205.47,8400.0
2023-04-03 11:00:00,205.45,205.92,205.25,205.52,6153.0,205.45,205.92,205.25,205.52,6153.0
2023-04-03 11:05:00,205.46,205.84,205.46,205.67,11926.0,205.46,205.84,205.46,205.67,11926.0
2023-04-03 11:10:00,205.67,205.8,205.44,205.68,12528.0,205.67,205.8,205.44,205.68,12528.0
2023-04-03 11:15:00,205.74,206.13,205.73,205.88,6883.0,205.74,206.13,205.73,205.88,6883.0
2023-04-03 11:20:00,205.82,205.86,205.22,205.25,14291.0,205.82,205.86,205.22,205.25,14291.0
2023-04-03 11:25:00,205.27,205.29,204.99,205.06,3730.0,205.27,205.29,204.99,205.06,3730.0
2023-04-03 11:30:00,205.03,205.25,204.7,204.75,6266.0,205.03,205.25,204.7,204.75,6266.0
2023-04-03 11:35:00,204.77,204.99,204.67,204.85,6401.0,204.77,204.99,204.67,204.85,6401.0
2023-04-03 11:40:00,204.81,205.0,204.7,204.71,5290.0,204.81,205.0,204.7,204.71,5290.0
2023-04-03 11:45:00,204.7,205.18,204.7,205.07,3347.0,204.7,205.18,204.7,205.07,3347.0
2023-04-03 11:50:00,205.06,205.39,205.02,205.29,2100.0,205.06,205.39,205.02,205.29,2100.0
2023-04-03 11:55:00,205.39,205.41,205.24,205.41,2200.0,205.39,205.41,205.24,205.41,2200.0
2023-04-03 12:00:00,205.46,205.69,205.17,205.54,3267.0,205.46,205.69,205.17,205.54,3267.0
2023-04-03 12:05:00,205.46,205.55,205.35,205.55,1450.0,205.46,205.55,205.35,205.55,1450.0
2023-04-03 12:10:00,205.52,205.76,205.47,205.53,3705.0,205.52,205.76,205.47,205.53,3705.0
2023-04-03 12:15:00,205.63,205.71,205.51,205.71,2915.0,205.63,205.71,205.51,205.71,2915.0
2023-04-03 12:20:00,205.74,205.74,205.37,205.53,3934.0,205.74,205.74,205.37,205.53,3934.0
2023-04-03 12:25:00,205.53,205.7,205.31,205.45,3605.0,205.53,205.7,205.31,205.45,3605.0
2023-04-03 12:30:00,205.31,205.74,205.24,205.74,5337.0,205.31,205.74,205.24,205.74,5337.0
2023-04-03 12:35:00,205.66,205.66,205.45,205.5,2557.0,205.66,205.66,205.45,205.5,2557.0
2023-04-03 12:40:00,205.44,205.54,205.21,205.27,3014.0,205.44,205.54,205.21,205.27,3014.0
2023-04-03 12:45:00,205.29,205.49,205.22,205.45,2578.0,205.29,205.49,205.22,205.45,2578.0
2023-04-03 12:50:00,205.48,205.53,205.3,205.49,2730.0,205.48,205.53,205.3,205.49,2730.0
2023-04-03 12:55:00,205.41,205.8,205.41,205.52,8035.0,205.41,205.8,205.41,205.52,8035.0
2023-04-03 13:00:00,205.44,205.55,205.09,205.48,4998.0,205.44,205.55,205.09,205.48,4998.0
2023-04-03 13:05:00,205.44,205.63,205.23,205.63,5033.0,205.44,205.63,205.23,205.63,5033.0
2023-04-03 13:10:00,205.67,205.83,205.31,205.31,14745.0,205.67,205.83,205.31,205.31,14745.0
2023-04-03 13:15:00,205.31,205.59,205.15,205.59,5089.0,205.31,205.59,205.15,205.59,5089.0
2023-04-03 13:20:00,205.49,205.7,205.38,205.48,5890.0,205.49,205.7,205.38,205.48,5890.0
2023-04-03 13:25:00,205.34,205.37,204.9,205.02,5303.0,205.34,205.37,204.9,205.02,5303.0
2023-04-03 13:30:00,205.0,205.42,204.9,205.19,5165.0,205.0,205.42,204.9,205.19,5165.0
2023-04-03 13:35:00,205.19,205.57,205.18,205.47,4000.0,205.19,205.57,205.18,205.47,4000.0
2023-04-03 13:40:00,205.41,205.56,205.33,205.56,4902.0,205.41,205.56,205.33,205.56,4902.0
2023-04-03 13:45:00,205.56,205.6,205.25,205.37,5458.0,205.56,205.6,205.25,205.37,5458.0
2023-04-03 13:50:00,205.37,205.58,205.28,205.31,5480.0,205.37,205.58,205.28,205.31,5480.0
2023-04-03 13:55:00,205.26,205.5,205.23,205.4,5046.0,205.26,205.5,205.23,205.4,5046.0
2023-04-03 14:00:00,205.37,205.37,205.21,205.23,5442.0,205.37,205.37,205.21,205.23,5442.0
2023-04-03 14:05:00,205.23,205.28,205.16,205.18,4301.0,205.23,205.28,205.16,205.18,4301.0
2023-04-03 14:10:00,205.1,205.35,205.05,205.27,5042.0,205.1,205.35,205.05,205.27,5042.0
2023-04-03 14:15:00,205.35,205.37,205.01,205.14,3843.0,205.35,205.37,205.01,205.14,3843.0
2023-04-03 14:20:00,205.17,205.21,204.97,205.18,3222.0,205.17,205.21,204.97,205.18,3222.0
2023-04-03 14:25:00,205.15,205.43,205.15,205.35,3988.0,205.15,205.43,205.15,205.35,3988.0
2023-04-03 14:30:00,205.4,205.62,205.39,205.53,3770.0,205.4,205.62,205.39,205.53,3770.0
2023-04-03 14:35:00,205.63,205.83,205.63,205.73,4516.0,205.63,205.83,205.63,205.73,4516.0
2023-04-03 14:40:00,205.74,205.85,205.73,205.82,3200.0,205.74,205.85,205.73,205.82,3200.0
2023-04-03 14:45:00,205.92,205.99,205.87,205.93,3944.0,205.92,205.99,205.87,205.93,3944.0
2023-04-03 14:50:00,205.94,206.18,205.93,206.03,5827.0,205.94,206.18,205.93,206.03,5827.0
2023-04-03 14:55:00,206.07,206.17,205.9,205.99,3833.0,206.07,206.17,205.9,205.99,3833.0
2023-04-03 15:00:00,206.03,206.17,206.01,206.09,4231.0,206.03,206.17,206.01,206.09,4231.0
2023-04-03 15:05:00,206.13,206.19,205.96,206.01,3720.0,206.13,206.19,205.96,206.01,3720.0
2023-04-03 15:10:00,206.01,206.18,205.96,206.11,4643.0,206.01,206.18,205.96,206.11,4643.0
2023-04-03 15:15:00,206.15,206.19,206.01,206.19,9948.0,206.15,206.19,206.01,206.19,9948.0
2023-04-03 15:20:00,206.21,206.5,206.21,206.4,6095.0,206.21,206.5,206.21,206.4,6095.0
2023-04-03 15:25:00,206.48,206.73,206.33,206.61,9682.0,206.48,206.73,206.33,206.61,9682.0
2023-04-03 15:30:00,206.57,206.97,206.52,206.86,8822.0,206.57,206.97,206.52,206.86,8822.0
2023-04-03 15:35:00,206.9,207.19,206.89,206.98,9947.0,206.9,207.19,206.89,206.98,9947.0
2023-04-03 15:40:00,206.96,207.18,206.75,207.16,20494.0,206.96,207.18,206.75,207.16,20494.0
2023-04-03 15:45:00,207.19,207.41,207.13,207.13,25988.0,207.19,207.41,207.13,207.13,25988.0
2023-04-03 15:50:00,207.26,207.54,207.14,207.5,34002.0,207.26,207.54,207.14,207.5,34002.0
2023-04-03 15:55:00,207.56,207.86,207.53,207.57,79328.0,207.56,207.86,207.53,207.57,79328.0
2023-04-04 09:30:00,209.0,210.89,208.19,209.17,40993.0,209.0,210.89,208.19,209.17,40993.0
2023-04-04 09:35:00,209.31,209.7,208.52,209.56,14634.0,209.31,209.7,208.52,209.56,14634.0
2023-04-04 09:40:00,209.28,209.37,208.0,208.28,5985.0,209.28,209.37,208.0,208.28,5985.0
2023-04-04 09:45:00,208.46,208.93,208.25,208.43,4922.0,208.46,208.93,208.25,208.43,4922.0
2023-04-04 09:50:00,208.44,208.67,208.05,208.38,5723.0,208.44,208.67,208.05,208.38,5723.0
2023-04-04 09:55:00,208.29,208.56,208.14,208.39,4253.0,208.29,208.56,208.14,208.39,4253.0
2023-04-04 10:00:00,207.73,208.71,207.73,208.17,2865.0,207.73,208.71,207.73,208.17,2865.0
2023-04-04 10:05:00,208.18,208.46,208.04,208.2,6477.0,208.18,208.46,208.04,208.2,6477.0
2023-04-04 10:10:00,208.28,208.36,207.83,207.86,9099.0,208.28,208.36,207.83,207.86,9099.0
2023-04-04 10:15:00,207.84,207.85,206.78,206.78,5251.0,207.84,207.85,206.78,206.78,5251.0
2023-04-04 10:20:00,206.75,206.77,206.33,206.69,7066.0,206.75,206.77,206.33,206.69,7066.0
2023-04-04 10:25:00,206.78,207.31,206.74,206.91,4582.0,206.78,207.31,206.74,206.91,4582.0
2023-04-04 10:30:00,206.97,207.26,206.89,207.2,11243.0,206.97,207.26,206.89,207.2,11243.0
2023-04-04 10:35:00,207.19,207.36,206.78,206.78,4909.0,207.19,207.36,206.78,206.78,4909.0
2023-04-04 10:40:00,206.65,206.71,206.29,206.51,4869.0,206.65,206.71,206.29,206.51,4869.0
2023-04-04 10:45:00,206.64,206.73,206.26,206.35,8257.0,206.64,206.73,206.26,206.35,8257.0
2023-04-04 10:50:00,206.42,206.75,206.32,206.75,3523.0,206.42,206.75,206.32,206.75,3523.0
2023-04-04 10:55:00,206.68,206.69,206.1,206.34,3350.0,206.68,206.69,206.1,206.34,3350.0
2023-04-04 11:00:00,206.19,206.21,205.75,205.86,3992.0,206.19,206.21,205.75,205.86,3992.0
2023-04-04 11:05:00,205.77,205.77,205.12,205.22,3111.0,205.77,205.77,205.12,205.22,3111.0
2023-04-04 11:10:00,205.18,205.26,204.88,205.26,5017.0,205.18,205.26,204.88,205.26,5017.0
2023-04-04 11:15:00,205.19,205.21,204.61,204.8,5865.0,205.19,205.21,204.61,204.8,5865.0
2023-04-04 11:20:00,204.84,205.07,204.83,204.87,3954.0,204.84,205.07,204.83,204.87,3954.0
2023-04-04 11:25:00,204.68,205.07,204.68,204.98,4767.0,204.68,205.07,204.68,204.98,4767.0
2023-04-04 11:30:00,204.98,204.99,204.63,204.74,2778.0,204.98,204.99,204.63,204.74,2778.0
2023-04-04 11:35:00,204.72,204.85,204.55,204.55,3127.0,204.72,204.85,204.55,204.55,3127.0
2023-04-04 11:40:00,204.63,204.64,204.34,204.59,7070.0,204.63,204.64,204.34,204.59,7070.0
2023-04-04 11:45:00,204.64,204.77,204.44,204.44,3028.0,204.64,204.77,204.44,204.44,3028.0
2023-04-04 11:50:00,204.35,204.5,204.33,204.39,2924.0,204.35,204.5,204.33,204.39,2924.0
2023-04-04 11:55:00,204.36,204.36,204.03,204.24,7249.0,204.36,204.36,204.03,204.24,7249.0
2023-04-04 12:00:00,204.21,204.34,203.93,203.98,6727.0,204.21,204.34,203.93,203.98,6727.0
2023-04-04 12:05:00,203.9,203.9,203.5,203.59,4533.0,203.9,203.9,203.5,203.59,4533.0
2023-04-04 12:10:00,203.64,204.1,203.64,203.93,4047.0,203.64,204.1,203.64,203.93,4047.0
2023-04-04 12:15:00,203.86,204.02,203.71,203.71,6715.0,203.86,204.02,203.71,203.71,6715.0
2023-04-04 12:20:00,203.66,203.88,203.58,203.88,6612.0,203.66,203.88,203.58,203.88,6612.0
2023-04-04 12:25:00,203.94,204.55,203.94,204.51,3970.0,203.94,204.55,203.94,204.51,3970.0
2023-04-04 12:30:00,204.6,204.64,204.3,204.31,2940.0,204.6,204.64,204.3,204.31,2940.0
2023-04-04 12:35:00,204.31,204.32,203.97,203.98,3716.0,204.31,204.32,203.97,203.98,3716.0
2023-04-04 12:40:00,204.06,204.4,204.06,204.4,3879.0,204.06,204.4,204.06,204.4,3879.0
2023-04-04 12:45:00,204.27,204.31,203.84,203.84,1800.0,204.27,204.31,203.84,203.84,1800.0
2023-04-04 12:50:00,203.73,203.84,203.5,203.5,3629.0,203.73,203.84,203.5,203.5,3629.0
2023-04-04 12:55:00,203.48,203.74,203.44,203.6,5690.0,203.48,203.74,203.44,203.6,5690.0
2023-04-04 13:00:00,203.61,203.7,203.44,203.7,3423.0,203.61,203.7,203.44,203.7,3423.0
2023-04-04 13:05:00,203.86,204.02,203.69,203.69,3649.0,203.86,204.02,203.69,203.69,3649.0
2023-04-04 13:10:00,203.61,203.74,203.3,203.74,9881.0,203.61,203.74,203.3,203.74,9881.0
2023-04-04 13:15:00,203.76,204.29,203.76,204.28,10493.0,203.76,204.29,203.76,204.28,10493.0
2023-04-04 13:20:00,204.22,204.47,204.14,204.47,4518.0,204.22,204.47,204.14,204.47,4518.0
2023-04-04 13:25:00,204.4,204.62,204.32,204.32,4876.0,204.4,204.62,204.32,204.32,4876.0
2023-04-04 13:30:00,204.26,204.38,204.2,204.2,2952.0,204.26,204.38,204.2,204.2,2952.0
2023-04-04 13:35:00,204.17,204.17,203.95,203.95,4178.0,204.17,204.17,203.95,203.95,4178.0
2023-04-04 13:40:00,204.07,204.11,203.74,203.74,3151.0,204.07,204.11,203.74,203.74,3151.0
2023-04-04 13:45:00,203.68,203.84,203.55,203.84,7414.0,203.68,203.84,203.55,203.84,7414.0
2023-04-04 13:50:00,203.88,204.17,203.84,204.09,6845.0,203.88,204.17,203.84,204.09,6845.0
2023-04-04 13:55:00,204.11,204.28,204.04,204.04,4656.0,204.11,204.28,204.04,204.04,4656.0
2023-04-04 14:00:00,204.06,204.45,204.02,204.11,13112.0,204.06,204.45,204.02,204.11,13112.0
2023-04-04 14:05:00,203.98,204.1,203.49,203.57,2824.0,203.98,204.1,203.49,203.57,2824.0
2023-04-04 14:10:00,203.52,203.61,203.41,203.41,2425.0,203.52,203.61,203.41,203.41,2425.0
2023-04-04 14:15:00,203.45,203.49,203.16,203.37,4587.0,203.45,203.49,203.16,203.37,4587.0
2023-04-04 14:20:00,203.36,203.55,203.23,203.23,3914.0,203.36,203.55,203.23,203.23,3914.0
2023-04-04 14:25:00,203.28,203.36,202.94,203.01,2578.0,203.28,203.36,202.94,203.01,2578.0
2023-04-04 14:30:00,202.96,203.0,202.84,202.93,4074.0,202.96,203.0,202.84,202.93,4074.0
2023-04-04 14:35:00,202.95,203.21,202.77,203.12,3300.0,202.95,203.21,202.77,203.12,3300.0
2023-04-04 14:40:00,203.11,203.11,202.76,202.96,4261.0,203.11,203.11,202.76,202.96,4261.0
2023-04-04 14:45:00,202.99,203.04,202.85,202.85,2987.0,202.99,203.04,202.85,202.85,2987.0
2023-04-04 14:50:00,202.87,202.99,202.79,202.85,5696.0,202.87,202.99,202.79,202.85,5696.0
2023-04-04 14:55:00,202.9,202.9,202.46,202.56,6066.0,202.9,202.9,202.46,202.56,6066.0
2023-04-04 15:00:00,202.45,202.72,202.34,202.69,6282.0,202.45,202.72,202.34,202.69,6282.0
2023-04-04 15:05:00,202.77,202.77,202.37,202.39,4038.0,202.77,202.77,202.37,202.39,4038.0
2023-04-04 15:10:00,202.37,202.67,202.27,202.67,6654.0,202.37,202.67,202.27,202.67,6654.0
2023-04-04 15:15:00,202.72,202.75,202.36,202.48,8419.0,202.72,202.75,202.36,202.48,8419.0
2023-04-04 15:20:00,202.51,202.79,202.48,202.52,11571.0,202.51,202.79,202.48,202.52,11571.0
2023-04-04 15:25:00,202.46,202.58,202.13,202.13,7806.0,202.46,202.58,202.13,202.13,7806.0
2023-04-04 15:30:00,202.19,202.64,202.18,202.52,11856.0,202.19,202.64,202.18,202.52,11856.0
2023-04-04 15:35:00,202.58,202.81,202.5,202.69,11688.0,202.58,202.81,202.5,202.69,11688.0
2023-04-04 15:40:00,202.74,202.92,202.65,202.67,13325.0,202.74,202.92,202.65,202.67,13325.0
2023-04-04 15:45:00,202.63,202.91,202.57,202.9,24984.0,202.63,202.91,202.57,202.9,24984.0
2023-04-04 15:50:00,202.87,203.33,202.87,203.31,33365.0,202.87,203.33,202.87,203.31,33365.0
2023-04-04 15:55:00,203.3,203.45,203.1,203.25,67950.0,203.3,203.45,203.1,203.25,67950.0
2023-04-05 09:30:00,202.16,202.41,200.99,201.13,19834.0,202.16,202.41,200.99,201.13,19834.0
2023-04-05 09:35:00,201.05,201.19,200.6,201.19,3969.0,201.05,201.19,200.6,201.19,3969.0
2023-04-05 09:40:00,201.21,201.39,200.63,200.94,12730.0,201.21,201.39,200.63,200.94,12730.0
2023-04-05 09:45:00,200.91,201.17,200.72,201.17,3675.0,200.91,201.17,200.72,201.17,3675.0
2023-04-05 09:50:00,201.32,201.53,200.65,201.25,6020.0,201.32,201.53,200.65,201.25,6020.0
2023-04-05 09:55:00,201.28,201.41,200.88,200.91,5421.0,201.28,201.41,200.88,200.91,5421.0
2023-04-05 10:00:00,200.85,201.12,200.53,200.55,6519.0,200.85,201.12,200.53,200.55,6519.0
2023-04-05 10:05:00,200.4,200.49,199.74,199.92,6217.0,200.4,200.49,199.74,199.92,6217.0
2023-04-05 10:10:00,199.99,200.05,199.66,199.76,4115.0,199.99,200.05,199.66,199.76,4115.0
2023-04-05 10:15:00,199.71,199.71,199.33,199.35,4311.0,199.71,199.71,199.33,199.35,4311.0
2023-04-05 10:20:00,199.31,200.08,199.14,199.99,16635.0,199.31,200.08,199.14,199.99,16635.0
2023-04-05 10:25:00,200.0,200.05,198.82,198.82,10700.0,200.0,200.05,198.82,198.82,10700.0
2023-04-05 10:30:00,198.82,199.47,198.77,199.02,18430.0,198.82,199.47,198.77,199.02,18430.0
2023-04-05 10:35:00,199.02,199.52,198.9,199.12,14693.0,199.02,199.52,198.9,199.12,14693.0
2023-04-05 10:40:00,199.12,199.12,197.71,197.71,6613.0,199.12,199.12,197.71,197.71,6613.0
2023-04-05 10:45:00,197.56,197.65,197.37,197.5,9284.0,197.56,197.65,197.37,197.5,9284.0
2023-04-05 10:50:00,197.48,197.48,196.82,196.94,6013.0,197.48,197.48,196.82,196.94,6013.0
2023-04-05 10:55:00,197.0,197.2,196.18,196.62,6874.0,197.0,197.2,196.18,196.62,6874.0
2023-04-05 11:00:00,196.62,197.08,196.61,197.08,10262.0,196.62,197.08,196.61,197.08,10262.0
2023-04-05 11:05:00,197.13,197.47,197.06,197.42,8217.0,197.13,197.47,197.06,197.42,8217.0
2023-04-05 11:10:00,197.43,197.54,197.28,197.37,5283.0,197.43,197.54,197.28,197.37,5283.0
2023-04-05 11:15:00,197.38,197.38,196.91,197.0,9790.0,197.38,197.38,196.91,197.0,9790.0
2023-04-05 11:20:00,196.94,197.19,196.92,197.06,5241.0,196.94,197.19,196.92,197.06,5241.0
2023-04-05 11:25:00,197.06,197.33,196.93,196.97,7923.0,197.06,197.33,196.93,196.97,7923.0
2023-04-05 11:30:00,196.92,197.07,196.75,196.86,3478.0,196.92,197.07,196.75,196.86,3478.0
2023-04-05 11:35:00,196.78,197.12,196.61,196.74,4683.0,196.78,197.12,196.61,196.74,4683.0
2023-04-05 11:40:00,196.74,196.88,196.61,196.67,3148.0,196.74,196.88,196.61,196.67,3148.0
2023-04-05 11:45:00,196.79,197.07,196.66,196.69,4055.0,196.79,197.07,196.66,196.69,4055.0
2023-04-05 11:50:00,196.7,196.78,196.3,196.35,5520.0,196.7,196.78,196.3,196.35,5520.0
2023-04-05 11:55:00,196.34,196.68,196.26,196.61,2165.0,196.34,196.68,196.26,196.61,2165.0
2023-04-05 12:00:00,196.64,197.14,196.64,196.91,6407.0,196.64,197.14,196.64,196.91,6407.0
2023-04-05 12:05:00,196.89,196.93,196.64,196.88,13762.0,196.89,196.93,196.64,196.88,13762.0
2023-04-05 12:10:00,197.0,197.23,197.0,197.1,3144.0,197.0,197.23,197.0,197.1,3144.0
2023-04-05 12:15:00,197.12,197.15,196.89,197.14,4447.0,197.12,197.15,196.89,197.14,4447.0
2023-04-05 12:20:00,197.15,197.15,196.66,196.74,8346.0,197.15,197.15,196.66,196.74,8346.0
2023-04-05 12:25:00,196.71,196.95,196.69,196.95,13172.0,196.71,196.95,196.69,196.95,13172.0
2023-04-05 12:30:00,196.88,197.08,196.71,197.08,4680.0,196.88,197.08,196.71,197.08,4680.0
2023-04-05 12:35:00,197.08,197.55,197.08,197.55,4338.0,197.08,197.55,197.08,197.55,4338.0
2023-04-05 12:40:00,197.56,197.73,197.54,197.56,2359.0,197.56,197.73,197.54,197.56,2359.0
2023-04-05 12:45:00,197.65,197.81,197.48,197.48,7496.0,197.65,197.81,197.48,197.48,7496.0
2023-04-05 12:50:00,197.36,197.36,197.14,197.26,2352.0,197.36,197.36,197.14,197.26,2352.0
2023-04-05 12:55:00,197.32,197.42,197.01,197.01,2385.0,197.32,197.42,197.01,197.01,2385.0
2023-04-05 13:00:00,197.13,197.13,196.89,197.03,4604.0,197.13,197.13,196.89,197.03,4604.0
2023-04-05 13:05:00,197.07,197.17,196.99,197.08,2587.0,197.07,197.17,196.99,197.08,2587.0
2023-04-05 13:10:00,197.0,197.42,196.96,197.15,6706.0,197.0,197.42,196.96,197.15,6706.0
2023-04-05 13:15:00,197.17,197.29,197.06,197.29,524.0,197.17,197.29,197.06,197.29,524.0
2023-04-05 13:20:00,197.28,197.28,196.94,197.11,7088.0,197.28,197.28,196.94,197.11,7088.0
2023-04-05 13:25:00,197.12,197.12,196.77,196.82,7251.0,197.12,197.12,196.77,196.82,7251.0
2023-04-05 13:30:00,196.82,196.82,196.41,196.42,5437.0,196.82,196.82,196.41,196.42,5437.0
2023-04-05 13:35:00,196.36,196.59,196.22,196.59,5195.0,196.36,196.59,196.22,196.59,5195.0
2023-04-05 13:40:00,196.5,196.5,195.98,196.2,8236.0,196.5,196.5,195.98,196.2,8236.0
2023-04-05 13:45:00,196.25,196.32,195.93,196.04,9530.0,196.25,196.32,195.93,196.04,9530.0
2023-04-05 13:50:00,196.07,196.55,196.06,196.41,2421.0,196.07,196.55,196.06,196.41,2421.0
2023-04-05 13:55:00,196.43,196.82,196.42,196.71,2210.0,196.43,196.82,196.42,196.71,2210.0
2023-04-05 14:00:00,196.72,197.11,196.64,197.03,5806.0,196.72,197.11,196.64,197.03,5806.0
2023-04-05 14:05:00,197.03,197.32,196.93,197.0,12598.0,197.03,197.32,196.93,197.0,12598.0
2023-04-05 14:10:00,197.0,197.01,196.84,196.97,6552.0,197.0,197.01,196.84,196.97,6552.0
2023-04-05 14:15:00,196.94,197.21,196.91,196.91,7292.0,196.94,197.21,196.91,196.91,7292.0
2023-04-05 14:20:00,196.98,197.13,196.93,197.11,10393.0,196.98,197.13,196.93,197.11,10393.0
2023-04-05 14:25:00,197.05,197.13,196.93,197.08,11445.0,197.05,197.13,196.93,197.08,11445.0
2023-04-05 14:30:00,197.08,197.47,197.07,197.46,4331.0,197.08,197.47,197.07,197.46,4331.0
2023-04-05 14:35:00,197.35,197.85,197.23,197.34,24378.0,197.35,197.85,197.23,197.34,24378.0
2023-04-05 14:40:00,197.53,197.62,197.17,197.34,7627.0,197.53,197.62,197.17,197.34,7627.0
2023-04-05 14:45:00,197.29,197.8,197.29,197.5,13906.0,197.29,197.8,197.29,197.5,13906.0
2023-04-05 14:50:00,197.4,197.54,197.4,197.43,2868.0,197.4,197.54,197.4,197.43,2868.0
2023-04-05 14:55:00,197.43,197.47,197.21,197.35,3824.0,197.43,197.47,197.21,197.35,3824.0
2023-04-05 15:00:00,197.28,197.34,196.98,197.13,5357.0,197.28,197.34,196.98,197.13,5357.0
2023-04-05 15:05:00,197.07,197.21,196.95,197.09,6776.0,197.07,197.21,196.95,197.09,6776.0
2023-04-05 15:10:00,197.03,197.1,196.76,196.9,5598.0,197.03,197.1,196.76,196.9,5598.0
2023-04-05 15:15:00,196.93,197.16,196.93,197.0,5962.0,196.93,197.16,196.93,197.0,5962.0
2023-04-05 15:20:00,197.0,197.17,196.95,197.08,14212.0,197.0,197.17,196.95,197.08,14212.0
2023-04-05 15:25:00,197.15,197.22,196.65,196.65,22467.0,197.15,197.22,196.65,196.65,22467.0
2023-04-05 15:30:00,196.67,197.41,196.67,197.41,13204.0,196.67,197.41,196.67,197.41,13204.0
2023-04-05 15:35:00,197.4,197.57,197.16,197.23,28046.0,197.4,197.57,197.16,197.23,28046.0
2023-04-05 15:40:00,197.23,197.29,197.13,197.21,11133.0,197.23,197.29,197.13,197.21,11133.0
2023-04-05 15:45:00,197.21,197.36,196.99,197.33,24043.0,197.21,197.36,196.99,197.33,24043.0
2023-04-05 15:50:00,197.41,197.91,197.16,197.48,58254.0,197.41,197.91,197.16,197.48,58254.0
2023-04-05 15:55:00,197.52,197.62,197.26,197.49,75078.0,197.52,197.62,197.26,197.49,75078.0
2023-04-06 09:30:00,196.58,197.46,195.72,196.03,23058.0,196.58,197.46,195.72,196.03,23058.0
2023-04-06 09:35:00,195.71,196.03,194.62,195.66,5070.0,195.71,196.03,194.62,195.66,5070.0
2023-04-06 09:40:00,195.68,195.77,195.18,195.77,5199.0,195.68,195.77,195.18,195.77,5199.0
2023-04-06 09:45:00,195.77,196.0,195.37,195.4,4144.0,195.77,196.0,195.37,195.4,4144.0
2023-04-06 09:50:00,195.37,195.85,195.37,195.83,3826.0,195.37,195.85,195.37,195.83,3826.0
2023-04-06 09:55:00,195.59,196.3,195.42,196.06,23697.0,195.59,196.3,195.42,196.06,23697.0
2023-04-06 10:00:00,196.25,196.88,196.16,196.52,3440.0,196.25,196.88,196.16,196.52,3440.0
2023-04-06 10:05:00,196.6,196.94,196.58,196.63,13996.0,196.6,196.94,196.58,196.63,13996.0
2023-04-06 10:10:00,196.69,197.39,196.69,197.39,16964.0,196.69,197.39,196.69,197.39,16964.0
2023-04-06 10:15:00,197.35,197.4,196.83,196.83,6520.0,197.35,197.4,196.83,196.83,6520.0
2023-04-06 10:20:00,196.78,196.78,196.39,196.65,4044.0,196.78,196.78,196.39,196.65,4044.0
2023-04-06 10:25:00,196.66,196.96,196.64,196.9,5498.0,196.66,196.96,196.64,196.9,5498.0
2023-04-06 10:30:00,196.92,197.24,196.62,196.63,3806.0,196.92,197.24,196.62,196.63,3806.0
2023-04-06 10:35:00,196.77,196.88,196.02,196.02,5389.0,196.77,196.88,196.02,196.02,5389.0
2023-04-06 10:40:00,196.24,196.24,195.7,195.88,2669.0,196.24,196.24,195.7,195.88,2669.0
2023-04-06 10:45:00,195.89,196.41,195.85,196.07,3600.0,195.89,196.41,195.85,196.07,3600.0
2023-04-06 10:50:00,196.11,196.21,195.85,196.15,5007.0,196.11,196.21,195.85,196.15,5007.0
2023-04-06 10:55:00,196.15,196.36,196.01,196.18,5294.0,196.15,196.36,196.01,196.18,5294.0
2023-04-06 11:00:00,196.28,196.69,196.05,196.67,7253.0,196.28,196.69,196.05,196.67,7253.0
2023-04-06 11:05:00,196.59,196.91,196.59,196.82,4285.0,196.59,196.91,196.59,196.82,4285.0
2023-04-06 11:10:00,196.75,196.91,196.71,196.9,3400.0,196.75,196.91,196.71,196.9,3400.0
2023-04-06 11:15:00,197.0,197.16,196.78,197.09,11309.0,197.0,197.16,196.78,197.09,11309.0
2023-04-06 11:20:00,197.14,197.18,196.99,197.05,4368.0,197.14,197.18,196.99,197.05,4368.0
2023-04-06 11:25:00,196.97,196.97,196.68,196.74,5425.0,196.97,196.97,196.68,196.74,5425.0
2023-04-06 11:30:00,196.7,196.7,196.53,196.6,4348.0,196.7,196.7,196.53,196.6,4348.0
2023-04-06 11:35:00,196.61,197.11,196.61,197.05,2704.0,196.61,197.11,196.61,197.05,2704.0
2023-04-06 11:40:00,197.17,197.39,197.08,197.38,4344.0,197.17,197.39,197.08,197.38,4344.0
2023-04-06 11:45:00,197.29,197.56,197.29,197.41,4633.0,197.29,197.56,197.29,197.41,4633.0
2023-04-06 11:50:00,197.41,197.46,197.19,197.24,4900.0,197.41,197.46,197.19,197.24,4900.0
2023-04-06 11:55:00,197.31,197.49,197.24,197.49,3656.0,197.31,197.49,197.24,197.49,3656.0
2023-04-06 12:00:00,197.59,197.89,197.59,197.71,2805.0,197.59,197.89,197.59,197.71,2805.0
2023-04-06 12:05:00,197.85,197.85,197.24,197.49,7418.0,197.85,197.85,197.24,197.49,7418.0
2023-04-06 12:10:00,197.42,197.52,197.37,197.51,4198.0,197.42,197.52,197.37,197.51,4198.0
2023-04-06 12:15:00,197.57,197.75,197.55,197.73,5499.0,197.57,197.75,197.55,197.73,5499.0
2023-04-06 12:20:00,197.57,197.85,197.56,197.85,1709.0,197.57,197.85,197.56,197.85,1709.0
2023-04-06 12:25:00,197.75,198.07,197.71,197.94,4282.0,197.75,198.07,197.71,197.94,4282.0
2023-04-06 12:30:00,198.02,198.33,198.01,198.17,3553.0,198.02,198.33,198.01,198.17,3553.0
2023-04-06 12:35:00,198.11,198.17,197.98,197.98,3349.0,198.11,198.17,197.98,197.98,3349.0
2023-04-06 12:40:00,197.93,198.04,197.87,198.02,8705.0,197.93,198.04,197.87,198.02,8705.0
2023-04-06 12:45:00,198.02,198.09,197.74,197.79,3852.0,198.02,198.09,197.74,197.79,3852.0
2023-04-06 12:50:00,197.87,197.87,197.33,197.33,5758.0,197.87,197.87,197.33,197.33,5758.0
2023-04-06 12:55:00,197.45,197.45,197.09,197.09,4211.0,197.45,197.45,197.09,197.09,4211.0
2023-04-06 13:00:00,197.05,197.25,196.95,197.18,9825.0,197.05,197.25,196.95,197.18,9825.0
2023-04-06 13:05:00,197.23,197.46,197.15,197.27,10964.0,197.23,197.46,197.15,197.27,10964.0
2023-04-06 13:10:00,197.28,197.39,197.28,197.31,7729.0,197.28,197.39,197.28,197.31,7729.0
2023-04-06 13:15:00,197.31,197.48,197.3,197.3,13647.0,197.31,197.48,197.3,197.3,13647.0
2023-04-06 13:20:00,197.36,197.73,197.36,197.61,9044.0,197.36,197.73,197.36,197.61,9044.0
2023-04-06 13:25:00,197.63,197.67,197.2,197.2,5317.0,197.63,197.67,197.2,197.2,5317.0
2023-04-06 13:30:00,197.31,197.46,197.21,197.28,7312.0,197.31,197.46,197.21,197.28,7312.0
2023-04-06 13:35:00,197.28,197.54,197.22,197.5,5554.0,197.28,197.54,197.22,197.5,5554.0
2023-04-06 13:40:00,197.53,197.57,197.26,197.38,4647.0,197.53,197.57,197.26,197.38,4647.0
2023-04-06 13:45:00,197.32,197.53,197.22,197.53,2322.0,197.32,197.53,197.22,197.53,2322.0
2023-04-06 13:50:00,197.62,197.71,197.51,197.55,6008.0,197.62,197.71,197.51,197.55,6008.0
2023-04-06 13:55:00,197.56,197.85,197.52,197.8,3664.0,197.56,197.85,197.52,197.8,3664.0
2023-04-06 14:00:00,197.86,197.96,197.72,197.75,4129.0,197.86,197.96,197.72,197.75,4129.0
2023-04-06 14:05:00,197.75,197.83,197.64,197.64,2519.0,197.75,197.83,197.64,197.64,2519.0
2023-04-06 14:10:00,197.56,197.59,197.27,197.37,2069.0,197.56,197.59,197.27,197.37,2069.0
2023-04-06 14:15:00,197.36,197.49,197.27,197.28,2543.0,197.36,197.49,197.27,197.28,2543.0
2023-04-06 14:20:00,197.27,197.32,197.17,197.2,5751.0,197.27,197.32,197.17,197.2,5751.0
2023-04-06 14:25:00,197.16,197.39,197.15,197.39,3837.0,197.16,197.39,197.15,197.39,3837.0
2023-04-06 14:30:00,197.42,197.5,197.33,197.43,5324.0,197.42,197.5,197.33,197.43,5324.0
2023-04-06 14:35:00,197.44,197.45,197.23,197.23,3100.0,197.44,197.45,197.23,197.23,3100.0
2023-04-06 14:40:00,197.22,197.42,197.13,197.13,13903.0,197.22,197.42,197.13,197.13,13903.0
2023-04-06 14:45:00,197.08,197.35,197.08,197.21,2400.0,197.08,197.35,197.08,197.21,2400.0
2023-04-06 14:50:00,197.2,197.24,197.12,197.21,2762.0,197.2,197.24,197.12,197.21,2762.0
2023-04-06 14:55:00,197.15,197.15,196.77,196.8,3112.0,197.15,197.15,196.77,196.8,3112.0
2023-04-06 15:00:00,196.85,197.02,196.81,196.91,4981.0,196.85,197.02,196.81,196.91,4981.0
2023-04-06 15:05:00,196.88,197.03,196.88,196.92,5584.0,196.88,197.03,196.88,196.92,5584.0
2023-04-06 15:10:00,196.91,197.01,196.86,196.9,5942.0,196.91,197.01,196.86,196.9,5942.0
2023-04-06 15:15:00,196.9,196.9,196.72,196.76,6228.0,196.9,196.9,196.72,196.76,6228.0
2023-04-06 15:20:00,196.71,197.01,196.7,196.84,8505.0,196.71,197.01,196.7,196.84,8505.0
2023-04-06 15:25:00,196.89,197.21,196.87,197.12,12539.0,196.89,197.21,196.87,197.12,12539.0
2023-04-06 15:30:00,197.2,197.37,197.1,197.29,15244.0,197.2,197.37,197.1,197.29,15244.0
2023-04-06 15:35:00,197.25,197.33,197.0,197.01,5509.0,197.25,197.33,197.0,197.01,5509.0
2023-04-06 15:40:00,197.01,197.17,197.0,197.15,11555.0,197.01,197.17,197.0,197.15,11555.0
2023-04-06 15:45:00,197.16,197.32,197.11,197.26,14450.0,197.16,197.32,197.11,197.26,14450.0
2023-04-06 15:50:00,197.33,197.55,197.01,197.4,33546.0,197.33,197.55,197.01,197.4,33546.0
2023-04-06 15:55:00,197.42,197.57,197.24,197.3,47765.0,197.42,197.57,197.24,197.3,47765.0
2023-04-10 09:30:00,195.0,195.38,194.71,194.81,10977.0,195.0,195.38,194.71,194.81,10977.0
2023-04-10 09:35:00,194.75,194.84,193.29,193.72,14355.0,194.75,194.84,193.29,193.72,14355.0
2023-04-10 09:40:00,193.64,194.37,193.51,194.22,12901.0,193.64,194.37,193.51,194.22,12901.0
2023-04-10 09:45:00,194.22,194.48,193.82,194.32,4502.0,194.22,194.48,193.82,194.32,4502.0
2023-04-10 09:50:00,194.46,194.65,194.46,194.62,2899.0,194.46,194.65,194.46,194.62,2899.0
2023-04-10 09:55:00,194.6,194.75,194.35,194.68,10638.0,194.6,194.75,194.35,194.68,10638.0
2023-04-10 10:00:00,194.68,194.86,194.35,194.47,2515.0,194.68,194.86,194.35,194.47,2515.0
2023-04-10 10:05:00,194.55,194.95,194.42,194.95,3827.0,194.55,194.95,194.42,194.95,3827.0
2023-04-10 10:10:00,194.95,195.1,194.94,195.02,2200.0,194.95,195.1,194.94,195.02,2200.0
2023-04-10 10:15:00,195.03,195.36,195.02,195.25,8235.0,195.03,195.36,195.02,195.25,8235.0
2023-04-10 10:20:00,195.21,195.58,195.06,195.43,38064.0,195.21,195.58,195.06,195.43,38064.0
2023-04-10 10:25:00,195.52,195.6,195.17,195.24,11855.0,195.52,195.6,195.17,195.24,11855.0
2023-04-10 10:30:00,195.28,195.83,195.23,195.83,12287.0,195.28,195.83,195.23,195.83,12287.0
2023-04-10 10:35:00,195.83,196.3,195.82,196.16,5842.0,195.83,196.3,195.82,196.16,5842.0
2023-04-10 10:40:00,196.11,196.17,195.76,196.17,10493.0,196.11,196.17,195.76,196.17,10493.0
2023-04-10 10:45:00,196.09,196.17,195.92,196.16,2500.0,196.09,196.17,195.92,196.16,2500.0
2023-04-10 10:50:00,196.12,196.29,196.11,196.17,10206.0,196.12,196.29,196.11,196.17,10206.0
2023-04-10 10:55:00,196.24,196.35,195.86,195.88,6718.0,196.24,196.35,195.86,195.88,6718.0
2023-04-10 11:00:00,195.86,196.16,195.86,195.95,7611.0,195.86,196.16,195.86,195.95,7611.0
2023-04-10 11:05:00,196.06,196.16,195.93,195.99,2684.0,196.06,196.16,195.93,195.99,2684.0
2023-04-10 11:10:00,195.92,196.28,195.91,196.03,6132.0,195.92,196.28,195.91,196.03,6132.0
2023-04-10 11:15:00,196.09,196.18,195.81,195.81,4167.0,196.09,196.18,195.81,195.81,4167.0
2023-04-10 11:20:00,195.81,195.99,195.59,195.59,6169.0,195.81,195.99,195.59,195.59,6169.0
2023-04-10 11:25:00,195.66,195.75,195.63,195.74,5816.0,195.66,195.75,195.63,195.74,5816.0
2023-04-10 11:30:00,195.77,195.79,195.5,195.5,5529.0,195.77,195.79,195.5,195.5,5529.0
2023-04-10 11:35:00,195.5,195.72,195.44,195.72,3616.0,195.5,195.72,195.44,195.72,3616.0
2023-04-10 11:40:00,195.78,195.79,195.56,195.76,6902.0,195.78,195.79,195.56,195.76,6902.0
2023-04-10 11:45:00,195.69,195.83,195.63,195.63,9032.0,195.69,195.83,195.63,195.63,9032.0
2023-04-10 11:50:00,195.57,195.57,195.03,195.03,3651.0,195.57,195.57,195.03,195.03,3651.0
2023-04-10 11:55:00,195.2,195.2,194.76,194.76,2600.0,195.2,195.2,194.76,194.76,2600.0
2023-04-10 12:00:00,194.69,194.69,194.29,194.29,4656.0,194.69,194.69,194.29,194.29,4656.0
2023-04-10 12:05:00,194.2,194.46,194.0,194.46,3011.0,194.2,194.46,194.0,194.46,3011.0
2023-04-10 12:10:00,194.46,194.52,194.14,194.21,3338.0,194.46,194.52,194.14,194.21,3338.0
2023-04-10 12:15:00,194.26,194.6,194.23,194.59,2000.0,194.26,194.6,194.23,194.59,2000.0
2023-04-10 12:20:00,194.63,194.84,194.62,194.78,1861.0,194.63,194.84,194.62,194.78,1861.0
2023-04-10 12:25:00,194.72,194.98,194.69,194.91,1096.0,194.72,194.98,194.69,194.91,1096.0
2023-04-10 12:30:00,194.82,195.24,194.82,195.24,6581.0,194.82,195.24,194.82,195.24,6581.0
2023-04-10 12:35:00,195.21,196.21,195.21,196.03,4980.0,195.21,196.21,195.21,196.03,4980.0
2023-04-10 12:40:00,195.99,195.99,195.78,195.86,3751.0,195.99,195.99,195.78,195.86,3751.0
2023-04-10 12:45:00,195.87,196.25,195.87,196.18,2733.0,195.87,196.25,195.87,196.18,2733.0
2023-04-10 12:50:00,196.23,196.31,196.11,196.2,4977.0,196.23,196.31,196.11,196.2,4977.0
2023-04-10 12:55:00,196.17,196.25,195.92,196.25,7819.0,196.17,196.25,195.92,196.25,7819.0
2023-04-10 13:00:00,196.27,196.68,196.27,196.57,4060.0,196.27,196.68,196.27,196.57,4060.0
2023-04-10 13:05:00,196.61,197.02,196.61,197.0,1700.0,196.61,197.02,196.61,197.0,1700.0
2023-04-10 13:10:00,197.02,197.3,197.01,197.02,4469.0,197.02,197.3,197.01,197.02,4469.0
2023-04-10 13:15:00,197.11,197.11,196.92,197.08,2363.0,197.11,197.11,196.92,197.08,2363.0
2023-04-10 13:20:00,197.01,197.28,196.92,197.14,3568.0,197.01,197.28,196.92,197.14,3568.0
2023-04-10 13:25:00,197.19,197.37,197.18,197.3,3434.0,197.19,197.37,197.18,197.3,3434.0
2023-04-10 13:30:00,197.36,197.41,197.11,197.25,3339.0,197.36,197.41,197.11,197.25,3339.0
2023-04-10 13:35:00,197.25,197.28,197.14,197.15,2624.0,197.25,197.28,197.14,197.15,2624.0
2023-04-10 13:40:00,197.2,197.2,196.93,197.03,2400.0,197.2,197.2,196.93,197.03,2400.0
2023-04-10 13:45:00,197.12,197.3,196.93,197.3,2996.0,197.12,197.3,196.93,197.3,2996.0
2023-04-10 13:50:00,197.31,197.31,196.88,196.91,3344.0,197.31,197.31,196.88,196.91,3344.0
2023-04-10 13:55:00,196.83,197.15,196.83,197.15,3341.0,196.83,197.15,196.83,197.15,3341.0
2023-04-10 14:00:00,197.17,197.24,197.06,197.24,3011.0,197.17,197.24,197.06,197.24,3011.0
2023-04-10 14:05:00,197.27,197.5,197.26,197.26,5295.0,197.27,197.5,197.26,197.26,5295.0
2023-04-10 14:10:00,197.21,197.51,197.21,197.39,2892.0,197.21,197.51,197.21,197.39,2892.0
2023-04-10 14:15:00,197.47,197.74,197.47,197.74,2608.0,197.47,197.74,197.47,197.74,2608.0
2023-04-10 14:20:00,197.7,197.74,197.62,197.65,4568.0,197.7,197.74,197.62,197.65,4568.0
2023-04-10 14:25:00,197.62,197.64,197.29,197.41,3326.0,197.62,197.64,197.29,197.41,3326.0
2023-04-10 14:30:00,197.42,197.72,197.41,197.57,5621.0,197.42,197.72,197.41,197.57,5621.0
2023-04-10 14:35:00,197.64,197.74,197.54,197.62,5663.0,197.64,197.74,197.54,197.62,5663.0
2023-04-10 14:40:00,197.61,197.61,197.32,197.5,20427.0,197.61,197.61,197.32,197.5,20427.0
2023-04-10 14:45:00,197.5,197.58,197.39,197.47,4700.0,197.5,197.58,197.39,197.47,4700.0
2023-04-10 14:50:00,197.48,197.85,197.48,197.83,4259.0,197.48,197.85,197.48,197.83,4259.0
2023-04-10 14:55:00,197.89,198.26,197.88,198.26,6493.0,197.89,198.26,197.88,198.26,6493.0
2023-04-10 15:00:00,198.3,198.46,198.3,198.38,12256.0,198.3,198.46,198.3,198.38,12256.0
2023-04-10 15:05:00,198.39,198.42,198.2,198.27,5458.0,198.39,198.42,198.2,198.27,5458.0
2023-04-10 15:10:00,198.28,198.53,198.19,198.2,7447.0,198.28,198.53,198.19,198.2,7447.0
2023-04-10 15:15:00,198.19,198.19,197.89,197.95,1509.0,198.19,198.19,197.89,197.95,1509.0
2023-04-10 15:20:00,197.98,198.13,197.86,197.91,7263.0,197.98,198.13,197.86,197.91,7263.0
2023-04-10 15:25:00,197.89,198.01,197.85,197.94,9043.0,197.89,198.01,197.85,197.94,9043.0
2023-04-10 15:30:00,197.97,198.3,197.85,198.21,11024.0,197.97,198.3,197.85,198.21,11024.0
2023-04-10 15:35:00,198.17,198.35,198.12,198.29,6833.0,198.17,198.35,198.12,198.29,6833.0
2023-04-10 15:40:00,198.29,198.4,198.08,198.08,13475.0,198.29,198.4,198.08,198.08,13475.0
2023-04-10 15:45:00,198.06,198.26,198.01,198.11,9553.0,198.06,198.26,198.01,198.11,9553.0
2023-04-10 15:50:00,198.15,198.29,197.85,197.85,32908.0,198.15,198.29,197.85,197.85,32908.0
2023-04-10 15:55:00,197.88,198.18,197.87,198.15,48165.0,197.88,198.18,197.87,198.15,48165.0
2023-04-11 09:30:00,197.25,198.17,197.0,198.17,22528.0,197.25,198.17,197.0,198.17,22528.0
2023-04-11 09:35:00,198.31,198.31,197.9,198.04,2301.0,198.31,198.31,197.9,198.04,2301.0
2023-04-11 09:40:00,198.1,198.33,197.93,198.21,3915.0,198.1,198.33,197.93,198.21,3915.0
2023-04-11 09:45:00,198.25,198.67,198.15,198.19,1838.0,198.25,198.67,198.15,198.19,1838.0
2023-04-11 09:50:00,198.28,198.28,197.68,197.96,5769.0,198.28,198.28,197.68,197.96,5769.0
2023-04-11 09:55:00,197.97,198.57,197.96,198.57,5884.0,197.97,198.57,197.96,198.57,5884.0
2023-04-11 10:00:00,198.43,198.55,198.26,198.53,3297.0,198.43,198.55,198.26,198.53,3297.0
2023-04-11 10:05:00,198.53,198.55,198.34,198.43,2891.0,198.53,198.55,198.34,198.43,2891.0
2023-04-11 10:10:00,198.57,198.57,197.85,197.99,3490.0,198.57,198.57,197.85,197.99,3490.0
2023-04-11 10:15:00,197.88,197.98,197.44,197.46,2038.0,197.88,197.98,197.44,197.46,2038.0
2023-04-11 10:20:00,197.52,197.78,197.34,197.78,2484.0,197.52,197.78,197.34,197.78,2484.0
2023-04-11 10:25:00,197.81,198.39,197.76,198.38,4954.0,197.81,198.39,197.76,198.38,4954.0
2023-04-11 10:30:00,198.23,198.31,197.78,197.8,2949.0,198.23,198.31,197.78,197.8,2949.0
2023-04-11 10:35:00,197.44,197.66,197.3,197.44,7676.0,197.44,197.66,197.3,197.44,7676.0
2023-04-11 10:40:00,197.4,197.63,196.84,197.05,12456.0,197.4,197.63,196.84,197.05,12456.0
2023-04-11 10:45:00,197.03,197.14,196.73,197.14,1988.0,197.03,197.14,196.73,197.14,1988.0
2023-04-11 10:50:00,197.18,197.18,196.74,196.83,5200.0,197.18,197.18,196.74,196.83,5200.0
2023-04-11 10:55:00,196.61,196.62,196.04,196.08,3916.0,196.61,196.62,196.04,196.08,3916.0
2023-04-11 11:00:00,196.18,196.29,196.06,196.21,1554.0,196.18,196.29,196.06,196.21,1554.0
2023-04-11 11:05:00,196.18,196.32,195.93,195.95,5176.0,196.18,196.32,195.93,195.95,5176.0
2023-04-11 11:10:00,195.98,195.98,195.7,195.81,4246.0,195.98,195.98,195.7,195.81,4246.0
2023-04-11 11:15:00,195.95,196.33,195.95,196.31,4700.0,195.95,196.33,195.95,196.31,4700.0
2023-04-11 11:20:00,196.29,196.46,196.18,196.41,3889.0,196.29,196.46,196.18,196.41,3889.0
2023-04-11 11:25:00,196.47,196.47,196.06,196.18,6143.0,196.47,196.47,196.06,196.18,6143.0
2023-04-11 11:30:00,196.04,196.54,196.04,196.44,6350.0,196.04,196.54,196.04,196.44,6350.0
2023-04-11 11:35:00,196.28,196.35,196.03,196.35,7086.0,196.28,196.35,196.03,196.35,7086.0
2023-04-11 11:40:00,196.42,196.48,196.24,196.28,2625.0,196.42,196.48,196.24,196.28,2625.0
2023-04-11 11:45:00,196.3,196.68,196.18,196.68,2286.0,196.3,196.68,196.18,196.68,2286.0
2023-04-11 11:50:00,196.66,196.93,196.63,196.93,1757.0,196.66,196.93,196.63,196.93,1757.0
2023-04-11 11:55:00,196.94,196.94,196.75,196.79,2504.0,196.94,196.94,196.75,196.79,2504.0
2023-04-11 12:00:00,196.82,197.18,196.82,197.18,1558.0,196.82,197.18,196.82,197.18,1558.0
2023-04-11 12:05:00,197.2,197.3,196.96,197.3,3968.0,197.2,197.3,196.96,197.3,3968.0
2023-04-11 12:10:00,197.41,197.76,197.37,197.5,6903.0,197.41,197.76,197.37,197.5,6903.0
2023-04-11 12:15:00,197.53,197.53,197.22,197.3,2120.0,197.53,197.53,197.22,197.3,2120.0
2023-04-11 12:20:00,197.28,197.62,197.27,197.36,2369.0,197.28,197.62,197.27,197.36,2369.0
2023-04-11 12:25:00,197.55,197.57,197.44,197.56,1470.0,197.55,197.57,197.44,197.56,1470.0
2023-04-11 12:30:00,197.49,197.6,197.35,197.53,2207.0,197.49,197.6,197.35,197.53,2207.0
2023-04-11 12:35:00,197.44,197.44,196.97,197.05,4038.0,197.44,197.44,196.97,197.05,4038.0
2023-04-11 12:40:00,197.1,197.5,197.1,197.47,3878.0,197.1,197.5,197.1,197.47,3878.0
2023-04-11 12:45:00,197.56,197.76,197.4,197.76,5493.0,197.56,197.76,197.4,197.76,5493.0
2023-04-11 12:50:00,197.83,197.94,197.71,197.71,4100.0,197.83,197.94,197.71,197.71,4100.0
2023-04-11 12:55:00,197.62,197.66,197.35,197.35,2730.0,197.62,197.66,197.35,197.35,2730.0
2023-04-11 13:00:00,197.4,197.57,197.3,197.31,4477.0,197.4,197.57,197.3,197.31,4477.0
2023-04-11 13:05:00,197.24,197.52,197.24,197.52,1695.0,197.24,197.52,197.24,197.52,1695.0
2023-04-11 13:10:00,197.44,197.55,196.95,196.98,3619.0,197.44,197.55,196.95,196.98,3619.0
2023-04-11 13:15:00,196.97,197.1,196.92,197.02,2643.0,196.97,197.1,196.92,197.02,2643.0
2023-04-11 13:20:00,197.08,197.35,197.08,197.33,1412.0,197.08,197.35,197.08,197.33,1412.0
2023-04-11 13:25:00,197.32,197.6,197.3,197.6,5641.0,197.32,197.6,197.3,197.6,5641.0
2023-04-11 13:30:00,197.64,197.64,197.46,197.53,5270.0,197.64,197.64,197.46,197.53,5270.0
2023-04-11 13:35:00,197.53,197.54,197.38,197.46,5092.0,197.53,197.54,197.38,197.46,5092.0
2023-04-11 13:40:00,197.41,197.55,197.35,197.55,2727.0,197.41,197.55,197.35,197.55,2727.0
2023-04-11 13:45:00,197.55,197.86,197.51,197.78,3980.0,197.55,197.86,197.51,197.78,3980.0
2023-04-11 13:50:00,197.86,197.9,197.57,197.79,5175.0,197.86,197.9,197.57,197.79,5175.0
2023-04-11 13:55:00,197.86,197.98,197.77,197.88,4208.0,197.86,197.98,197.77,197.88,4208.0
2023-04-11 14:00:00,198.08,198.09,197.87,198.03,3827.0,198.08,198.09,197.87,198.03,3827.0
2023-04-11 14:05:00,197.94,198.03,197.8,197.8,1888.0,197.94,198.03,197.8,197.8,1888.0
2023-04-11 14:10:00,197.78,197.78,197.65,197.66,2521.0,197.78,197.78,197.65,197.66,2521.0
2023-04-11 14:15:00,197.62,197.81,197.62,197.81,2422.0,197.62,197.81,197.62,197.81,2422.0
2023-04-11 14:20:00,197.77,197.84,197.7,197.7,1900.0,197.77,197.84,197.7,197.7,1900.0
2023-04-11 14:25:00,197.75,198.04,197.74,198.03,4180.0,197.75,198.04,197.74,198.03,4180.0
2023-04-11 14:30:00,198.1,198.16,197.94,197.96,11057.0,198.1,198.16,197.94,197.96,11057.0
2023-04-11 14:35:00,197.95,197.95,197.78,197.9,4206.0,197.95,197.95,197.78,197.9,4206.0
2023-04-11 14:40:00,198.02,198.1,197.97,198.0,7674.0,198.02,198.1,197.97,198.0,7674.0
2023-04-11 14:45:00,198.04,198.29,198.04,198.18,7759.0,198.04,198.29,198.04,198.18,7759.0
2023-04-11 14:50:00,198.15,198.2,198.09,198.2,4513.0,198.15,198.2,198.09,198.2,4513.0
2023-04-11 14:55:00,198.13,198.41,198.08,198.37,4722.0,198.13,198.41,198.08,198.37,4722.0
2023-04-11 15:00:00,198.37,198.44,198.29,198.33,4941.0,198.37,198.44,198.29,198.33,4941.0
2023-04-11 15:05:00,198.32,198.33,198.16,198.27,6809.0,198.32,198.33,198.16,198.27,6809.0
2023-04-11 15:10:00,198.29,198.73,198.25,198.65,8634.0,198.29,198.73,198.25,198.65,8634.0
2023-04-11 15:15:00,198.63,198.72,198.38,198.43,3666.0,198.63,198.72,198.38,198.43,3666.0
2023-04-11 15:20:00,198.49,198.65,198.47,198.52,5795.0,198.49,198.65,198.47,198.52,5795.0
2023-04-11 15:25:00,198.46,198.51,198.29,198.45,6201.0,198.46,198.51,198.29,198.45,6201.0
2023-04-11 15:30:00,198.49,198.49,198.3,198.34,4296.0,198.49,198.49,198.3,198.34,4296.0
2023-04-11 15:35:00,198.29,198.33,198.02,198.03,6923.0,198.29,198.33,198.02,198.03,6923.0
2023-04-11 15:40:00,198.0,198.12,197.89,197.99,20139.0,198.0,198.12,197.89,197.99,20139.0
2023-04-11 15:45:00,197.99,198.07,197.87,197.92,25025.0,197.99,198.07,197.87,197.92,25025.0
2023-04-11 15:50:00,197.91,197.96,197.21,197.56,37750.0,197.91,197.96,197.21,197.56,37750.0
2023-04-11 15:55:00,197.48,197.83,197.23,197.81,75832.0,197.48,197.83,197.23,197.81,75832.0
2023-04-12 09:30:00,200.82,201.18,200.2,200.21,29275.0,200.82,201.18,200.2,200.21,29275.0
2023-04-12 09:35:00,200.0,200.26,199.88,200.16,6871.0,200.0,200.26,199.88,200.16,6871.0
2023-04-12 09:40:00,200.35,200.41,199.38,199.43,14036.0,200.35,200.41,199.38,199.43,14036.0
2023-04-12 09:45:00,199.31,199.51,198.12,198.64,5458.0,199.31,199.51,198.12,198.64,5458.0
2023-04-12 09:50:00,198.75,199.12,198.75,198.94,3499.0,198.75,199.12,198.75,198.94,3499.0
2023-04-12 09:55:00,199.23,199.23,198.81,198.93,2138.0,199.23,199.23,198.81,198.93,2138.0
2023-04-12 10:00:00,198.95,199.67,198.64,199.67,3000.0,198.95,199.67,198.64,199.67,3000.0
2023-04-12 10:05:00,199.55,199.77,199.29,199.51,6143.0,199.55,199.77,199.29,199.51,6143.0
2023-04-12 10:10:00,199.64,200.03,199.64,199.72,13790.0,199.64,200.03,199.64,199.72,13790.0
2023-04-12 10:15:00,199.84,200.1,199.62,199.63,4358.0,199.84,200.1,199.62,199.63,4358.0
2023-04-12 10:20:00,199.76,200.7,199.76,200.22,11400.0,199.76,200.7,199.76,200.22,11400.0
2023-04-12 10:25:00,200.12,200.5,199.91,200.5,2348.0,200.12,200.5,199.91,200.5,2348.0
2023-04-12 10:30:00,200.57,200.66,199.59,199.61,5769.0,200.57,200.66,199.59,199.61,5769.0
2023-04-12 10:35:00,199.54,199.69,199.06,199.27,7070.0,199.54,199.69,199.06,199.27,7070.0
2023-04-12 10:40:00,199.36,199.53,199.22,199.24,3616.0,199.36,199.53,199.22,199.24,3616.0
2023-04-12 10:45:00,199.29,199.82,199.13,199.76,5116.0,199.29,199.82,199.13,199.76,5116.0
2023-04-12 10:50:00,199.7,199.75,199.03,199.03,12597.0,199.7,199.75,199.03,199.03,12597.0
2023-04-12 10:55:00,199.03,199.04,198.24,198.24,6579.0,199.03,199.04,198.24,198.24,6579.0
2023-04-12 11:00:00,198.25,198.47,197.83,197.83,8831.0,198.25,198.47,197.83,197.83,8831.0
2023-04-12 11:05:00,197.84,197.9,197.1,197.25,4600.0,197.84,197.9,197.1,197.25,4600.0
2023-04-12 11:10:00,197.17,197.33,196.91,197.33,5612.0,197.17,197.33,196.91,197.33,5612.0
2023-04-12 11:15:00,197.38,197.67,197.33,197.56,3411.0,197.38,197.67,197.33,197.56,3411.0
2023-04-12 11:20:00,197.56,197.73,197.47,197.56,4002.0,197.56,197.73,197.47,197.56,4002.0
2023-04-12 11:25:00,197.6,197.68,197.49,197.65,3298.0,197.6,197.68,197.49,197.65,3298.0
2023-04-12 11:30:00,197.67,197.68,197.46,197.56,6257.0,197.67,197.68,197.46,197.56,6257.0
2023-04-12 11:35:00,197.6,197.66,197.3,197.48,5182.0,197.6,197.66,197.3,197.48,5182.0
2023-04-12 11:40:00,197.47,197.79,197.47,197.79,3097.0,197.47,197.79,197.47,197.79,3097.0
2023-04-12 11:45:00,197.85,198.23,197.85,197.98,7658.0,197.85,198.23,197.85,197.98,7658.0
2023-04-12 11:50:00,198.08,198.18,198.0,198.02,4503.0,198.08,198.18,198.0,198.02,4503.0
2023-04-12 11:55:00,198.11,198.88,198.1,198.87,4874.0,198.11,198.88,198.1,198.87,4874.0
2023-04-12 12:00:00,198.97,199.14,198.79,198.83,3974.0,198.97,199.14,198.79,198.83,3974.0
2023-04-12 12:05:00,198.78,199.0,198.77,198.89,4336.0,198.78,199.0,198.77,198.89,4336.0
2023-04-12 12:10:00,198.71,198.89,198.69,198.69,2067.0,198.71,198.89,198.69,198.69,2067.0
2023-04-12 12:15:00,198.69,198.71,198.45,198.45,1459.0,198.69,198.71,198.45,198.45,1459.0
2023-04-12 12:20:00,198.41,198.53,198.39,198.4,1286.0,198.41,198.53,198.39,198.4,1286.0
2023-04-12 12:25:00,198.49,198.6,198.23,198.23,1627.0,198.49,198.6,198.23,198.23,1627.0
2023-04-12 12:30:00,198.43,198.53,198.39,198.46,2291.0,198.43,198.53,198.39,198.46,2291.0
2023-04-12 12:35:00,198.38,198.38,198.14,198.14,1300.0,198.38,198.38,198.14,198.14,1300.0
2023-04-12 12:40:00,198.21,198.21,198.02,198.02,1829.0,198.21,198.21,198.02,198.02,1829.0
2023-04-12 12:45:00,198.08,198.35,198.08,198.14,1884.0,198.08,198.35,198.08,198.14,1884.0
2023-04-12 12:50:00,198.22,198.29,198.08,198.25,4069.0,198.22,198.29,198.08,198.25,4069.0
2023-04-12 12:55:00,198.3,198.43,198.29,198.43,1700.0,198.3,198.43,198.29,198.43,1700.0
2023-04-12 13:00:00,198.4,198.41,197.9,197.9,10271.0,198.4,198.41,197.9,197.9,10271.0
2023-04-12 13:05:00,198.03,198.28,198.03,198.27,3625.0,198.03,198.28,198.03,198.27,3625.0
2023-04-12 13:10:00,198.34,198.53,198.31,198.49,4489.0,198.34,198.53,198.31,198.49,4489.0
2023-04-12 13:15:00,198.42,198.49,198.11,198.25,3821.0,198.42,198.49,198.11,198.25,3821.0
2023-04-12 13:20:00,198.25,198.25,197.71,197.73,5778.0,198.25,198.25,197.71,197.73,5778.0
2023-04-12 13:25:00,197.7,197.96,197.7,197.86,82042.0,197.7,197.96,197.7,197.86,82042.0
2023-04-12 13:30:00,197.88,198.09,197.81,197.81,14412.0,197.88,198.09,197.81,197.81,14412.0
2023-04-12 13:35:00,197.88,197.93,197.3,197.3,3642.0,197.88,197.93,197.3,197.3,3642.0
2023-04-12 13:40:00,197.36,197.45,197.0,197.19,10848.0,197.36,197.45,197.0,197.19,10848.0
2023-04-12 13:45:00,197.13,197.13,196.74,196.85,8000.0,197.13,197.13,196.74,196.85,8000.0
2023-04-12 13:50:00,196.81,196.91,196.63,196.63,7817.0,196.81,196.91,196.63,196.63,7817.0
2023-04-12 13:55:00,196.65,196.69,196.34,196.36,6873.0,196.65,196.69,196.34,196.36,6873.0
2023-04-12 14:00:00,196.46,196.76,196.33,196.62,15054.0,196.46,196.76,196.33,196.62,15054.0
2023-04-12 14:05:00,196.64,196.64,195.89,196.02,15281.0,196.64,196.64,195.89,196.02,15281.0
2023-04-12 14:10:00,195.97,196.31,195.87,196.22,21861.0,195.97,196.31,195.87,196.22,21861.0
2023-04-12 14:15:00,196.35,196.54,196.33,196.38,11806.0,196.35,196.54,196.33,196.38,11806.0
2023-04-12 14:20:00,196.35,196.52,195.97,196.07,5599.0,196.35,196.52,195.97,196.07,5599.0
2023-04-12 14:25:00,196.01,196.12,195.17,195.29,12766.0,196.01,196.12,195.17,195.29,12766.0
2023-04-12 14:30:00,195.31,195.39,194.9,195.02,13784.0,195.31,195.39,194.9,195.02,13784.0
2023-04-12 14:35:00,195.08,195.13,194.82,194.93,15474.0,195.08,195.13,194.82,194.93,15474.0
2023-04-12 14:40:00,194.92,195.1,194.73,194.94,6817.0,194.92,195.1,194.73,194.94,6817.0
2023-04-12 14:45:00,195.0,195.1,194.52,194.58,9399.0,195.0,195.1,194.52,194.58,9399.0
2023-04-12 14:50:00,194.58,194.68,194.34,194.44,7424.0,194.58,194.68,194.34,194.44,7424.0
2023-04-12 14:55:00,194.42,194.71,194.39,194.49,10518.0,194.42,194.71,194.39,194.49,10518.0
2023-04-12 15:00:00,194.4,194.82,194.27,194.28,9316.0,194.4,194.82,194.27,194.28,9316.0
2023-04-12 15:05:00,194.31,194.42,194.06,194.07,12084.0,194.31,194.42,194.06,194.07,12084.0
2023-04-12 15:10:00,194.06,194.07,193.63,193.69,9951.0,194.06,194.07,193.63,193.69,9951.0
2023-04-12 15:15:00,193.63,193.66,193.4,193.54,13525.0,193.63,193.66,193.4,193.54,13525.0
2023-04-12 15:20:00,193.58,193.66,193.23,193.31,12477.0,193.58,193.66,193.23,193.31,12477.0
2023-04-12 15:25:00,193.31,193.39,193.0,193.04,18556.0,193.31,193.39,193.0,193.04,18556.0
2023-04-12 15:30:00,193.11,193.26,193.0,193.03,33683.0,193.11,193.26,193.0,193.03,33683.0
2023-04-12 15:35:00,193.02,193.4,193.0,193.39,24525.0,193.02,193.4,193.0,193.39,24525.0
2023-04-12 15:40:00,193.39,193.4,192.97,193.12,34261.0,193.39,193.4,192.97,193.12,34261.0
2023-04-12 15:45:00,193.13,193.47,192.93,192.99,36253.0,193.13,193.47,192.93,192.99,36253.0
2023-04-12 15:50:00,193.05,193.52,193.01,193.09,76867.0,193.05,193.52,193.01,193.09,76867.0
2023-04-12 15:55:00,193.04,193.17,192.76,193.1,123713.0,193.04,193.17,192.76,193.1,123713.0
2023-04-13 09:30:00,194.88,195.2,194.14,194.85,24878.0,194.88,195.2,194.14,194.85,24878.0
2023-04-13 09:35:00,194.85,195.67,194.61,195.0,16995.0,194.85,195.67,194.61,195.0,16995.0
2023-04-13 09:40:00,195.11,195.35,194.87,195.3,27133.0,195.11,195.35,194.87,195.3,27133.0
2023-04-13 09:45:00,195.3,195.53,194.98,195.39,31823.0,195.3,195.53,194.98,195.39,31823.0
2023-04-13 09:50:00,195.39,195.57,194.94,195.32,9069.0,195.39,195.57,194.94,195.32,9069.0
2023-04-13 09:55:00,195.41,195.64,194.87,195.2,9176.0,195.41,195.64,194.87,195.2,9176.0
2023-04-13 10:00:00,195.37,195.57,195.14,195.56,9767.0,195.37,195.57,195.14,195.56,9767.0
2023-04-13 10:05:00,195.58,196.0,195.57,196.0,10263.0,195.58,196.0,195.57,196.0,10263.0
2023-04-13 10:10:00,195.93,196.54,195.93,196.5,9091.0,195.93,196.54,195.93,196.5,9091.0
2023-04-13 10:15:00,196.56,196.93,196.48,196.93,29849.0,196.56,196.93,196.48,196.93,29849.0
2023-04-13 10:20:00,196.91,196.93,196.51,196.58,11370.0,196.91,196.93,196.51,196.58,11370.0
2023-04-13 10:25:00,196.58,196.71,196.42,196.62,9152.0,196.58,196.71,196.42,196.62,9152.0
2023-04-13 10:30:00,196.6,196.76,196.21,196.75,15666.0,196.6,196.76,196.21,196.75,15666.0
2023-04-13 10:35:00,196.75,196.77,196.4,196.4,12388.0,196.75,196.77,196.4,196.4,12388.0
2023-04-13 10:40:00,196.34,196.34,195.85,196.04,16439.0,196.34,196.34,195.85,196.04,16439.0
2023-04-13 10:45:00,196.07,196.13,195.87,196.08,5600.0,196.07,196.13,195.87,196.08,5600.0
2023-04-13 10:50:00,196.35,196.77,196.35,196.66,3430.0,196.35,196.77,196.35,196.66,3430.0
2023-04-13 10:55:00,196.66,196.68,196.08,196.09,10618.0,196.66,196.68,196.08,196.09,10618.0
2023-04-13 11:00:00,196.13,196.46,196.1,196.45,12207.0,196.13,196.46,196.1,196.45,12207.0
2023-04-13 11:05:00,196.45,196.72,196.3,196.32,9002.0,196.45,196.72,196.3,196.32,9002.0
2023-04-13 11:10:00,196.35,196.44,196.08,196.16,6972.0,196.35,196.44,196.08,196.16,6972.0
2023-04-13 11:15:00,196.17,196.17,195.95,196.08,7179.0,196.17,196.17,195.95,196.08,7179.0
2023-04-13 11:20:00,196.09,196.15,195.86,196.0,9859.0,196.09,196.15,195.86,196.0,9859.0
2023-04-13 11:25:00,196.0,196.3,196.0,196.21,8489.0,196.0,196.3,196.0,196.21,8489.0
2023-04-13 11:30:00,196.17,196.21,195.87,196.05,23730.0,196.17,196.21,195.87,196.05,23730.0
2023-04-13 11:35:00,196.16,196.25,196.05,196.1,13930.0,196.16,196.25,196.05,196.1,13930.0
2023-04-13 11:40:00,196.12,196.17,196.03,196.12,8252.0,196.12,196.17,196.03,196.12,8252.0
2023-04-13 11:45:00,196.12,196.15,195.79,195.82,6640.0,196.12,196.15,195.79,195.82,6640.0
2023-04-13 11:50:00,195.77,195.84,195.52,195.52,4514.0,195.77,195.84,195.52,195.52,4514.0
2023-04-13 11:55:00,195.55,196.06,195.55,196.06,19983.0,195.55,196.06,195.55,196.06,19983.0
2023-04-13 12:00:00,196.03,196.25,196.02,196.16,8661.0,196.03,196.25,196.02,196.16,8661.0
2023-04-13 12:05:00,196.09,196.36,196.09,196.2,3643.0,196.09,196.36,196.09,196.2,3643.0
2023-04-13 12:10:00,196.09,196.26,196.04,196.24,8863.0,196.09,196.26,196.04,196.24,8863.0
2023-04-13 12:15:00,196.19,196.56,196.19,196.56,4398.0,196.19,196.56,196.19,196.56,4398.0
2023-04-13 12:20:00,196.5,196.67,196.48,196.59,6117.0,196.5,196.67,196.48,196.59,6117.0
2023-04-13 12:25:00,196.58,196.59,196.31,196.31,8450.0,196.58,196.59,196.31,196.31,8450.0
2023-04-13 12:30:00,196.28,196.42,196.27,196.28,3356.0,196.28,196.42,196.27,196.28,3356.0
2023-04-13 12:35:00,196.31,196.31,196.12,196.23,5967.0,196.31,196.31,196.12,196.23,5967.0
2023-04-13 12:40:00,196.28,196.29,196.07,196.14,2119.0,196.28,196.29,196.07,196.14,2119.0
2023-04-13 12:45:00,196.24,196.25,196.12,196.2,3213.0,196.24,196.25,196.12,196.2,3213.0
2023-04-13 12:50:00,196.2,196.27,196.01,196.01,2519.0,196.2,196.27,196.01,196.01,2519.0
2023-04-13 12:55:00,195.97,196.0,195.81,195.9,2242.0,195.97,196.0,195.81,195.9,2242.0
2023-04-13 13:00:00,196.01,196.01,195.73,195.75,4255.0,196.01,196.01,195.73,195.75,4255.0
2023-04-13 13:05:00,195.77,195.91,195.7,195.81,4866.0,195.77,195.91,195.7,195.81,4866.0
2023-04-13 13:10:00,195.79,195.94,195.71,195.9,6686.0,195.79,195.94,195.71,195.9,6686.0
2023-04-13 13:15:00,195.9,195.98,195.78,195.91,3245.0,195.9,195.98,195.78,195.91,3245.0
2023-04-13 13:20:00,195.93,196.09,195.9,196.0,5608.0,195.93,196.09,195.9,196.0,5608.0
2023-04-13 13:25:00,195.98,196.0,195.69,195.86,4885.0,195.98,196.0,195.69,195.86,4885.0
2023-04-13 13:30:00,195.88,195.88,195.62,195.67,4141.0,195.88,195.88,195.62,195.67,4141.0
2023-04-13 13:35:00,195.65,195.81,195.59,195.78,10791.0,195.65,195.81,195.59,195.78,10791.0
2023-04-13 13:40:00,195.8,196.04,195.79,196.03,10728.0,195.8,196.04,195.79,196.03,10728.0
2023-04-13 13:45:00,196.06,196.3,196.01,196.24,12703.0,196.06,196.3,196.01,196.24,12703.0
2023-04-13 13:50:00,196.23,196.39,196.09,196.39,7274.0,196.23,196.39,196.09,196.39,7274.0
2023-04-13 13:55:00,196.36,196.4,196.28,196.35,5300.0,196.36,196.4,196.28,196.35,5300.0
2023-04-13 14:00:00,196.39,196.45,196.28,196.4,3704.0,196.39,196.45,196.28,196.4,3704.0
2023-04-13 14:05:00,196.4,196.4,196.2,196.21,5173.0,196.4,196.4,196.2,196.21,5173.0
2023-04-13 14:10:00,196.24,196.55,196.24,196.51,5518.0,196.24,196.55,196.24,196.51,5518.0
2023-04-13 14:15:00,196.57,196.71,196.57,196.65,5206.0,196.57,196.71,196.57,196.65,5206.0
2023-04-13 14:20:00,196.54,196.66,196.42,196.66,8334.0,196.54,196.66,196.42,196.66,8334.0
2023-04-13 14:25:00,196.64,196.69,196.57,196.57,5588.0,196.64,196.69,196.57,196.57,5588.0
2023-04-13 14:30:00,196.59,196.59,196.28,196.28,6460.0,196.59,196.59,196.28,196.28,6460.0
2023-04-13 14:35:00,196.3,196.39,196.21,196.21,2138.0,196.3,196.39,196.21,196.21,2138.0
2023-04-13 14:40:00,196.14,196.36,196.13,196.25,5034.0,196.14,196.36,196.13,196.25,5034.0
2023-04-13 14:45:00,196.25,196.3,196.18,196.18,5310.0,196.25,196.3,196.18,196.18,5310.0
2023-04-13 14:50:00,196.25,196.3,196.18,196.2,6170.0,196.25,196.3,196.18,196.2,6170.0
2023-04-13 14:55:00,196.26,196.31,196.15,196.25,7100.0,196.26,196.31,196.15,196.25,7100.0
2023-04-13 15:00:00,196.32,196.6,196.14,196.6,22591.0,196.32,196.6,196.14,196.6,22591.0
2023-04-13 15:05:00,196.7,196.76,196.64,196.7,15911.0,196.7,196.76,196.64,196.7,15911.0
2023-04-13 15:10:00,196.7,196.7,196.42,196.46,9689.0,196.7,196.7,196.42,196.46,9689.0
2023-04-13 15:15:00,196.46,196.7,196.46,196.7,3617.0,196.46,196.7,196.46,196.7,3617.0
2023-04-13 15:20:00,196.71,196.87,196.59,196.59,8529.0,196.71,196.87,196.59,196.59,8529.0
2023-04-13 15:25:00,196.5,196.71,196.44,196.71,7179.0,196.5,196.71,196.44,196.71,7179.0
2023-04-13 15:30:00,196.71,196.71,196.34,196.46,29331.0,196.71,196.71,196.34,196.46,29331.0
2023-04-13 15:35:00,196.47,196.47,196.32,196.43,21768.0,196.47,196.47,196.32,196.43,21768.0
2023-04-13 15:40:00,196.39,196.83,196.34,196.74,8720.0,196.39,196.83,196.34,196.74,8720.0
2023-04-13 15:45:00,196.74,196.8,196.15,196.31,27810.0,196.74,196.8,196.15,196.31,27810.0
2023-04-13 15:50:00,196.37,196.45,195.9,196.03,32835.0,196.37,196.45,195.9,196.03,32835.0
2023-04-13 15:55:00,196.01,196.35,195.88,196.28,61952.0,196.01,196.35,195.88,196.28,61952.0
2023-04-14 09:30:00,195.73,196.73,195.45,196.62,24593.0,195.73,196.73,195.45,196.62,24593.0
2023-04-14 09:35:00,196.71,197.04,196.58,196.79,7527.0,196.71,197.04,196.58,196.79,7527.0
2023-04-14 09:40:00,196.88,197.43,196.85,197.35,13367.0,196.88,197.43,196.85,197.35,13367.0
2023-04-14 09:45:00,197.42,198.44,197.32,198.38,17424.0,197.42,198.44,197.32,198.38,17424.0
2023-04-14 09:50:00,198.5,199.29,198.4,199.23,17346.0,198.5,199.29,198.4,199.23,17346.0
2023-04-14 09:55:00,199.27,199.39,198.88,199.05,47451.0,199.27,199.39,198.88,199.05,47451.0
2023-04-14 10:00:00,198.65,198.96,198.28,198.79,11741.0,198.65,198.96,198.28,198.79,11741.0
2023-04-14 10:05:00,198.8,198.81,197.41,197.8,14365.0,198.8,198.81,197.41,197.8,14365.0
2023-04-14 10:10:00,197.82,197.92,197.42,197.5,9902.0,197.82,197.92,197.42,197.5,9902.0
2023-04-14 10:15:00,197.44,197.47,196.72,196.9,7928.0,197.44,197.47,196.72,196.9,7928.0
2023-04-14 10:20:00,196.91,197.01,196.36,196.41,5848.0,196.91,197.01,196.36,196.41,5848.0
2023-04-14 10:25:00,196.5,196.88,196.43,196.56,6146.0,196.5,196.88,196.43,196.56,6146.0
2023-04-14 10:30:00,196.62,196.63,195.95,196.06,14966.0,196.62,196.63,195.95,196.06,14966.0
2023-04-14 10:35:00,195.99,196.32,195.92,196.24,4540.0,195.99,196.32,195.92,196.24,4540.0
2023-04-14 10:40:00,196.32,196.35,195.3,195.67,8799.0,196.32,196.35,195.3,195.67,8799.0
2023-04-14 10:45:00,195.59,195.78,195.34,195.38,8481.0,195.59,195.78,195.34,195.38,8481.0
2023-04-14 10:50:00,195.47,195.51,194.96,195.06,8086.0,195.47,195.51,194.96,195.06,8086.0
2023-04-14 10:55:00,195.05,195.32,194.68,195.22,24716.0,195.05,195.32,194.68,195.22,24716.0
2023-04-14 11:00:00,195.25,195.3,194.66,194.66,28493.0,195.25,195.3,194.66,194.66,28493.0
2023-04-14 11:05:00,194.75,194.83,194.53,194.65,13619.0,194.75,194.83,194.53,194.65,13619.0
2023-04-14 11:10:00,194.65,195.06,194.65,194.95,8547.0,194.65,195.06,194.65,194.95,8547.0
2023-04-14 11:15:00,195.05,195.14,194.8,195.1,19504.0,195.05,195.14,194.8,195.1,19504.0
2023-04-14 11:20:00,195.18,195.28,194.75,194.75,10155.0,195.18,195.28,194.75,194.75,10155.0
2023-04-14 11:25:00,194.68,194.75,194.31,194.75,5156.0,194.68,194.75,194.31,194.75,5156.0
2023-04-14 11:30:00,194.74,194.79,194.3,194.61,10312.0,194.74,194.79,194.3,194.61,10312.0
2023-04-14 11:35:00,194.59,194.7,194.23,194.23,3957.0,194.59,194.7,194.23,194.23,3957.0
2023-04-14 11:40:00,194.3,194.67,194.3,194.59,8212.0,194.3,194.67,194.3,194.59,8212.0
2023-04-14 11:45:00,194.71,194.92,194.65,194.73,4651.0,194.71,194.92,194.65,194.73,4651.0
2023-04-14 11:50:00,194.72,194.74,194.48,194.69,3488.0,194.72,194.74,194.48,194.69,3488.0
2023-04-14 11:55:00,194.62,195.0,194.47,194.94,6740.0,194.62,195.0,194.47,194.94,6740.0
2023-04-14 12:00:00,194.9,194.9,194.52,194.6,4486.0,194.9,194.9,194.52,194.6,4486.0
2023-04-14 12:05:00,194.6,194.82,194.31,194.68,6201.0,194.6,194.82,194.31,194.68,6201.0
2023-04-14 12:10:00,194.74,194.78,194.42,194.42,8509.0,194.74,194.78,194.42,194.42,8509.0
2023-04-14 12:15:00,194.44,194.63,194.44,194.48,3309.0,194.44,194.63,194.44,194.48,3309.0
2023-04-14 12:20:00,194.44,194.55,194.28,194.31,5030.0,194.44,194.55,194.28,194.31,5030.0
2023-04-14 12:25:00,194.44,194.5,194.13,194.23,6877.0,194.44,194.5,194.13,194.23,6877.0
2023-04-14 12:30:00,194.19,194.35,194.09,194.26,7660.0,194.19,194.35,194.09,194.26,7660.0
2023-04-14 12:35:00,194.24,194.24,193.93,194.0,5165.0,194.24,194.24,193.93,194.0,5165.0
2023-04-14 12:40:00,194.02,194.11,193.64,193.65,3042.0,194.02,194.11,193.64,193.65,3042.0
2023-04-14 12:45:00,193.61,193.64,193.4,193.63,6919.0,193.61,193.64,193.4,193.63,6919.0
2023-04-14 12:50:00,193.54,193.83,193.51,193.54,4520.0,193.54,193.83,193.51,193.54,4520.0
2023-04-14 12:55:00,193.54,193.67,193.42,193.62,3000.0,193.54,193.67,193.42,193.62,3000.0
2023-04-14 13:00:00,193.59,193.75,193.49,193.72,6408.0,193.59,193.75,193.49,193.72,6408.0
2023-04-14 13:05:00,193.66,193.79,193.58,193.6,3400.0,193.66,193.79,193.58,193.6,3400.0
2023-04-14 13:10:00,193.7,193.78,193.69,193.7,2747.0,193.7,193.78,193.69,193.7,2747.0
2023-04-14 13:15:00,193.75,193.81,193.61,193.61,7491.0,193.75,193.81,193.61,193.61,7491.0
2023-04-14 13:20:00,193.61,193.61,193.19,193.55,7181.0,193.61,193.61,193.19,193.55,7181.0
2023-04-14 13:25:00,193.5,193.5,193.16,193.16,3593.0,193.5,193.5,193.16,193.16,3593.0
2023-04-14 13:30:00,193.06,193.23,192.88,193.23,3495.0,193.06,193.23,192.88,193.23,3495.0
2023-04-14 13:35:00,193.16,193.35,193.08,193.28,3695.0,193.16,193.35,193.08,193.28,3695.0
2023-04-14 13:40:00,193.4,193.58,193.4,193.47,4392.0,193.4,193.58,193.4,193.47,4392.0
2023-04-14 13:45:00,193.56,193.81,193.5,193.5,5883.0,193.56,193.81,193.5,193.5,5883.0
2023-04-14 13:50:00,193.54,193.7,193.54,193.69,2386.0,193.54,193.7,193.54,193.69,2386.0
2023-04-14 13:55:00,193.67,193.8,193.57,193.63,4613.0,193.67,193.8,193.57,193.63,4613.0
2023-04-14 14:00:00,193.71,193.71,193.49,193.53,4289.0,193.71,193.71,193.49,193.53,4289.0
2023-04-14 14:05:00,193.49,193.8,193.37,193.7,4897.0,193.49,193.8,193.37,193.7,4897.0
2023-04-14 14:10:00,193.7,193.79,193.63,193.71,4214.0,193.7,193.79,193.63,193.71,4214.0
2023-04-14 14:15:00,193.75,193.88,193.74,193.74,11559.0,193.75,193.88,193.74,193.74,11559.0
2023-04-14 14:20:00,193.74,194.3,193.74,194.3,3442.0,193.74,194.3,193.74,194.3,3442.0
2023-04-14 14:25:00,194.29,194.47,193.99,194.45,15132.0,194.29,194.47,193.99,194.45,15132.0
2023-04-14 14:30:00,194.48,194.63,194.3,194.62,9101.0,194.48,194.63,194.3,194.62,9101.0
2023-04-14 14:35:00,194.67,194.7,194.4,194.42,7392.0,194.67,194.7,194.4,194.42,7392.0
2023-04-14 14:40:00,194.4,194.52,194.16,194.5,8123.0,194.4,194.52,194.16,194.5,8123.0
2023-04-14 14:45:00,194.47,194.65,194.36,194.61,3402.0,194.47,194.65,194.36,194.61,3402.0
2023-04-14 14:50:00,194.71,194.71,194.3,194.37,3977.0,194.71,194.71,194.3,194.37,3977.0
2023-04-14 14:55:00,194.33,194.51,194.33,194.46,4515.0,194.33,194.51,194.33,194.46,4515.0
2023-04-14 15:00:00,194.43,194.44,194.17,194.17,4386.0,194.43,194.44,194.17,194.17,4386.0
2023-04-14 15:05:00,194.21,194.35,194.11,194.35,2342.0,194.21,194.35,194.11,194.35,2342.0
2023-04-14 15:10:00,194.27,194.27,193.9,193.92,5176.0,194.27,194.27,193.9,193.92,5176.0
2023-04-14 15:15:00,193.86,193.94,193.57,193.9,4994.0,193.86,193.94,193.57,193.9,4994.0
2023-04-14 15:20:00,193.93,194.35,193.85,194.35,3901.0,193.93,194.35,193.85,194.35,3901.0
2023-04-14 15:25:00,194.37,194.55,194.37,194.47,6508.0,194.37,194.55,194.37,194.47,6508.0
2023-04-14 15:30:00,194.5,194.6,194.22,194.34,23052.0,194.5,194.6,194.22,194.34,23052.0
2023-04-14 15:35:00,194.4,194.7,194.34,194.43,9183.0,194.4,194.7,194.34,194.43,9183.0
2023-04-14 15:40:00,194.52,195.01,194.51,194.93,12469.0,194.52,195.01,194.51,194.93,12469.0
2023-04-14 15:45:00,194.94,195.04,194.48,194.58,34295.0,194.94,195.04,194.48,194.58,34295.0
2023-04-14 15:50:00,194.59,194.81,194.31,194.64,26923.0,194.59,194.81,194.31,194.64,26923.0
2023-04-14 15:55:00,194.71,194.84,194.44,194.64,93741.0,194.71,194.84,194.44,194.64,93741.0
2023-04-17 09:30:00,196.64,197.71,195.35,197.71,42660.0,196.64,197.71,195.35,197.71,42660.0
2023-04-17 09:35:00,197.64,199.09,197.63,199.09,11318.0,197.64,199.09,197.63,199.09,11318.0
2023-04-17 09:40:00,198.93,199.74,198.57,199.37,18155.0,198.93,199.74,198.57,199.37,18155.0
2023-04-17 09:45:00,199.49,200.08,198.47,198.67,25936.0,199.49,200.08,198.47,198.67,25936.0
2023-04-17 09:50:00,198.85,199.23,198.24,198.34,11087.0,198.85,199.23,198.24,198.34,11087.0
2023-04-17 09:55:00,198.18,198.63,197.87,198.56,12926.0,198.18,198.63,197.87,198.56,12926.0
2023-04-17 10:00:00,198.67,198.85,197.62,197.62,4939.0,198.67,198.85,197.62,197.62,4939.0
2023-04-17 10:05:00,197.76,198.14,197.51,197.62,27749.0,197.76,198.14,197.51,197.62,27749.0
2023-04-17 10:10:00,197.59,197.74,197.41,197.43,8036.0,197.59,197.74,197.41,197.43,8036.0
2023-04-17 10:15:00,197.58,197.92,197.46,197.9,10851.0,197.58,197.92,197.46,197.9,10851.0
2023-04-17 10:20:00,197.76,197.88,197.27,197.28,21398.0,197.76,197.88,197.27,197.28,21398.0
2023-04-17 10:25:00,197.27,197.5,196.85,196.99,10864.0,197.27,197.5,196.85,196.99,10864.0
2023-04-17 10:30:00,197.06,197.44,196.95,197.36,11100.0,197.06,197.44,196.95,197.36,11100.0
2023-04-17 10:35:00,197.29,197.55,196.88,196.97,15497.0,197.29,197.55,196.88,196.97,15497.0
2023-04-17 10:40:00,196.95,196.99,196.5,196.82,11358.0,196.95,196.99,196.5,196.82,11358.0
2023-04-17 10:45:00,196.82,197.12,196.75,196.91,2835.0,196.82,197.12,196.75,196.91,2835.0
2023-04-17 10:50:00,196.93,197.21,196.78,196.86,4212.0,196.93,197.21,196.78,196.86,4212.0
2023-04-17 10:55:00,196.85,196.85,196.53,196.78,7389.0,196.85,196.85,196.53,196.78,7389.0
2023-04-17 11:00:00,196.71,196.77,196.2,196.42,4322.0,196.71,196.77,196.2,196.42,4322.0
2023-04-17 11:05:00,196.52,196.89,196.42,196.89,2055.0,196.52,196.89,196.42,196.89,2055.0
2023-04-17 11:10:00,196.97,196.97,196.64,196.83,4335.0,196.97,196.97,196.64,196.83,4335.0
2023-04-17 11:15:00,196.86,197.18,196.7,197.08,3469.0,196.86,197.18,196.7,197.08,3469.0
2023-04-17 11:20:00,197.02,197.55,197.0,197.55,5822.0,197.02,197.55,197.0,197.55,5822.0
2023-04-17 11:25:00,197.63,197.78,197.57,197.57,8217.0,197.63,197.78,197.57,197.57,8217.0
2023-04-17 11:30:00,197.48,197.48,196.61,196.68,14833.0,197.48,197.48,196.61,196.68,14833.0
2023-04-17 11:35:00,196.6,196.9,196.47,196.71,6182.0,196.6,196.9,196.47,196.71,6182.0
2023-04-17 11:40:00,196.81,197.0,196.71,196.79,14365.0,196.81,197.0,196.71,196.79,14365.0
2023-04-17 11:45:00,196.88,197.13,196.73,197.05,3804.0,196.88,197.13,196.73,197.05,3804.0
2023-04-17 11:50:00,197.01,197.29,196.94,197.29,2000.0,197.01,197.29,196.94,197.29,2000.0
2023-04-17 11:55:00,197.26,197.48,197.06,197.48,3856.0,197.26,197.48,197.06,197.48,3856.0
2023-04-17 12:00:00,197.48,197.56,197.34,197.53,2439.0,197.48,197.56,197.34,197.53,2439.0
2023-04-17 12:05:00,197.55,197.78,197.49,197.78,3464.0,197.55,197.78,197.49,197.78,3464.0
2023-04-17 12:10:00,197.61,198.05,197.6,197.82,8180.0,197.61,198.05,197.6,197.82,8180.0
2023-04-17 12:15:00,197.7,197.77,197.55,197.77,2450.0,197.7,197.77,197.55,197.77,2450.0
2023-04-17 12:20:00,197.71,197.71,197.5,197.5,1434.0,197.71,197.71,197.5,197.5,1434.0
2023-04-17 12:25:00,197.43,197.62,197.43,197.58,3429.0,197.43,197.62,197.43,197.58,3429.0
2023-04-17 12:30:00,197.55,197.57,197.24,197.25,1500.0,197.55,197.57,197.24,197.25,1500.0
2023-04-17 12:35:00,197.25,197.46,197.24,197.45,1374.0,197.25,197.46,197.24,197.45,1374.0
2023-04-17 12:40:00,197.56,197.56,197.35,197.37,1900.0,197.56,197.56,197.35,197.37,1900.0
2023-04-17 12:45:00,197.36,197.36,197.12,197.21,2680.0,197.36,197.36,197.12,197.21,2680.0
2023-04-17 12:50:00,197.31,197.53,197.07,197.07,8783.0,197.31,197.53,197.07,197.07,8783.0
2023-04-17 12:55:00,197.12,197.43,197.12,197.43,3124.0,197.12,197.43,197.12,197.43,3124.0
2023-04-17 13:00:00,197.55,197.63,197.38,197.5,4620.0,197.55,197.63,197.38,197.5,4620.0
2023-04-17 13:05:00,197.38,197.48,197.19,197.38,3793.0,197.38,197.48,197.19,197.38,3793.0
2023-04-17 13:10:00,197.37,197.38,197.25,197.25,5231.0,197.37,197.38,197.25,197.25,5231.0
2023-04-17 13:15:00,197.47,197.58,197.29,197.56,8832.0,197.47,197.58,197.29,197.56,8832.0
2023-04-17 13:20:00,197.61,197.63,197.38,197.54,2420.0,197.61,197.63,197.38,197.54,2420.0
2023-04-17 13:25:00,197.52,197.88,197.52,197.88,2881.0,197.52,197.88,197.52,197.88,2881.0
2023-04-17 13:30:00,197.76,197.85,197.69,197.85,3400.0,197.76,197.85,197.69,197.85,3400.0
2023-04-17 13:35:00,197.87,197.95,197.85,197.87,1600.0,197.87,197.95,197.85,197.87,1600.0
2023-04-17 13:40:00,197.86,197.9,197.59,197.75,2715.0,197.86,197.9,197.59,197.75,2715.0
2023-04-17 13:45:00,197.68,197.71,197.55,197.6,2200.0,197.68,197.71,197.55,197.6,2200.0
2023-04-17 13:50:00,197.64,197.64,197.26,197.26,2218.0,197.64,197.64,197.26,197.26,2218.0
2023-04-17 13:55:00,197.16,197.16,197.05,197.06,610.0,197.16,197.16,197.05,197.06,610.0
2023-04-17 14:00:00,197.06,197.26,196.92,197.25,3416.0,197.06,197.26,196.92,197.25,3416.0
2023-04-17 14:05:00,197.33,197.39,197.03,197.03,2300.0,197.33,197.39,197.03,197.03,2300.0
2023-04-17 14:10:00,197.16,197.22,197.08,197.13,752.0,197.16,197.22,197.08,197.13,752.0
2023-04-17 14:15:00,197.09,197.13,196.98,196.98,2843.0,197.09,197.13,196.98,196.98,2843.0
2023-04-17 14:20:00,197.12,197.13,197.05,197.1,2400.0,197.12,197.13,197.05,197.1,2400.0
2023-04-17 14:25:00,197.08,197.17,197.0,197.03,3757.0,197.08,197.17,197.0,197.03,3757.0
2023-04-17 14:30:00,197.08,197.14,196.84,196.96,15723.0,197.08,197.14,196.84,196.96,15723.0
2023-04-17 14:35:00,196.96,197.03,196.88,197.01,5551.0,196.96,197.03,196.88,197.01,5551.0
2023-04-17 14:40:00,197.03,197.16,196.93,197.14,6842.0,197.03,197.16,196.93,197.14,6842.0
2023-04-17 14:45:00,197.06,197.46,197.06,197.3,4756.0,197.06,197.46,197.06,197.3,4756.0
2023-04-17 14:50:00,197.35,197.44,197.3,197.36,5459.0,197.35,197.44,197.3,197.36,5459.0
2023-04-17 14:55:00,197.34,197.42,197.12,197.34,19931.0,197.34,197.42,197.12,197.34,19931.0
2023-04-17 15:00:00,197.44,197.45,197.28,197.45,6415.0,197.44,197.45,197.28,197.45,6415.0
2023-04-17 15:05:00,197.4,197.82,197.31,197.66,8792.0,197.4,197.82,197.31,197.66,8792.0
2023-04-17 15:10:00,197.68,197.91,197.58,197.91,2930.0,197.68,197.91,197.58,197.91,2930.0
2023-04-17 15:15:00,197.91,198.19,197.9,197.97,11797.0,197.91,198.19,197.9,197.97,11797.0
2023-04-17 15:20:00,198.0,198.06,197.51,197.76,16474.0,198.0,198.06,197.51,197.76,16474.0
2023-04-17 15:25:00,197.75,197.87,197.63,197.65,7563.0,197.75,197.87,197.63,197.65,7563.0
2023-04-17 15:30:00,197.62,197.67,197.34,197.45,13514.0,197.62,197.67,197.34,197.45,13514.0
2023-04-17 15:35:00,197.42,197.52,197.31,197.31,15214.0,197.42,197.52,197.31,197.31,15214.0
2023-04-17 15:40:00,197.31,197.46,197.1,197.19,17308.0,197.31,197.46,197.1,197.19,17308.0
2023-04-17 15:45:00,197.18,197.18,196.78,196.79,18817.0,197.18,197.18,196.78,196.79,18817.0
2023-04-17 15:50:00,196.77,197.13,196.63,197.1,58005.0,196.77,197.13,196.63,197.1,58005.0
2023-04-17 15:55:00,197.11,197.24,196.92,197.09,54369.0,197.11,197.24,196.92,197.09,54369.0
2023-04-18 09:30:00,199.8,199.88,199.36,199.76,26590.0,199.8,199.88,199.36,199.76,26590.0
2023-04-18 09:35:00,199.64,200.29,199.57,199.95,4753.0,199.64,200.29,199.57,199.95,4753.0
2023-04-18 09:40:00,199.75,200.45,199.54,200.45,5166.0,199.75,200.45,199.54,200.45,5166.0
2023-04-18 09:45:00,200.48,200.82,200.33,200.49,8819.0,200.48,200.82,200.33,200.49,8819.0
2023-04-18 09:50:00,200.46,200.74,200.09,200.13,14351.0,200.46,200.74,200.09,200.13,14351.0
2023-04-18 09:55:00,200.31,200.38,199.27,199.51,7350.0,200.31,200.38,199.27,199.51,7350.0
2023-04-18 10:00:00,199.52,199.56,198.09,198.25,27170.0,199.52,199.56,198.09,198.25,27170.0
2023-04-18 10:05:00,198.25,199.01,198.25,199.0,5852.0,198.25,199.01,198.25,199.0,5852.0
2023-04-18 10:10:00,198.98,198.98,198.25,198.25,4671.0,198.98,198.98,198.25,198.25,4671.0
2023-04-18 10:15:00,198.12,198.27,197.95,198.09,3221.0,198.12,198.27,197.95,198.09,3221.0
2023-04-18 10:20:00,198.08,198.43,198.0,198.12,11319.0,198.08,198.43,198.0,198.12,11319.0
2023-04-18 10:25:00,198.12,198.12,197.29,197.29,2800.0,198.12,198.12,197.29,197.29,2800.0
2023-04-18 10:30:00,197.21,197.25,196.77,197.0,8674.0,197.21,197.25,196.77,197.0,8674.0
2023-04-18 10:35:00,197.06,197.28,196.97,197.28,4400.0,197.06,197.28,196.97,197.28,4400.0
2023-04-18 10:40:00,197.23,197.6,197.19,197.52,2600.0,197.23,197.6,197.19,197.52,2600.0
2023-04-18 10:45:00,197.59,197.62,197.14,197.14,4170.0,197.59,197.62,197.14,197.14,4170.0
2023-04-18 10:50:00,196.93,197.51,196.64,197.35,4355.0,196.93,197.51,196.64,197.35,4355.0
2023-04-18 10:55:00,197.39,197.7,197.39,197.61,1447.0,197.39,197.7,197.39,197.61,1447.0
2023-04-18 11:00:00,197.64,197.72,197.32,197.38,3433.0,197.64,197.72,197.32,197.38,3433.0
2023-04-18 11:05:00,197.28,197.28,196.81,196.99,2882.0,197.28,197.28,196.81,196.99,2882.0
2023-04-18 11:10:00,196.95,197.25,196.95,197.24,300.0,196.95,197.25,196.95,197.24,300.0
2023-04-18 11:15:00,197.21,197.23,197.07,197.07,1738.0,197.21,197.23,197.07,197.07,1738.0
2023-04-18 11:20:00,197.19,197.21,196.38,196.38,2021.0,197.19,197.21,196.38,196.38,2021.0
2023-04-18 11:25:00,196.54,196.74,196.54,196.61,1398.0,196.54,196.74,196.54,196.61,1398.0
2023-04-18 11:30:00,196.87,196.91,196.87,196.87,704.0,196.87,196.91,196.87,196.87,704.0
2023-04-18 11:35:00,196.87,196.94,196.36,196.36,6186.0,196.87,196.94,196.36,196.36,6186.0
2023-04-18 11:40:00,196.47,196.84,196.34,196.74,1400.0,196.47,196.84,196.34,196.74,1400.0
2023-04-18 11:45:00,196.87,197.06,196.86,197.0,2337.0,196.87,197.06,196.86,197.0,2337.0
2023-04-18 11:50:00,196.96,197.15,196.91,197.1,8793.0,196.96,197.15,196.91,197.1,8793.0
2023-04-18 11:55:00,197.12,197.15,197.01,197.14,5223.0,197.12,197.15,197.01,197.14,5223.0
2023-04-18 12:00:00,197.17,197.27,197.04,197.23,4857.0,197.17,197.27,197.04,197.23,4857.0
2023-04-18 12:05:00,197.2,197.25,196.96,197.12,7437.0,197.2,197.25,196.96,197.12,7437.0
2023-04-18 12:10:00,197.1,197.32,197.1,197.22,3365.0,197.1,197.32,197.1,197.22,3365.0
2023-04-18 12:15:00,197.27,197.27,196.7,196.71,10896.0,197.27,197.27,196.7,196.71,10896.0
2023-04-18 12:20:00,196.65,196.76,196.57,196.66,1903.0,196.65,196.76,196.57,196.66,1903.0
2023-04-18 12:25:00,196.6,196.87,196.6,196.87,6458.0,196.6,196.87,196.6,196.87,6458.0
2023-04-18 12:30:00,196.94,196.97,196.8,196.85,1753.0,196.94,196.97,196.8,196.85,1753.0
2023-04-18 12:35:00,196.8,196.83,196.59,196.59,3517.0,196.8,196.83,196.59,196.59,3517.0
2023-04-18 12:40:00,196.5,196.61,196.46,196.52,3166.0,196.5,196.61,196.46,196.52,3166.0
2023-04-18 12:45:00,196.46,196.56,196.39,196.56,1299.0,196.46,196.56,196.39,196.56,1299.0
2023-04-18 12:50:00,196.55,196.77,196.55,196.64,2822.0,196.55,196.77,196.55,196.64,2822.0
2023-04-18 12:55:00,196.74,196.74,196.59,196.67,1756.0,196.74,196.74,196.59,196.67,1756.0
2023-04-18 13:00:00,196.68,196.7,196.51,196.69,6159.0,196.68,196.7,196.51,196.69,6159.0
2023-04-18 13:05:00,196.75,196.92,196.68,196.92,900.0,196.75,196.92,196.68,196.92,900.0
2023-04-18 13:10:00,197.0,197.05,196.79,196.79,3978.0,197.0,197.05,196.79,196.79,3978.0
2023-04-18 13:15:00,196.7,196.95,196.7,196.87,1939.0,196.7,196.95,196.7,196.87,1939.0
2023-04-18 13:20:00,196.83,197.0,196.81,196.91,2978.0,196.83,197.0,196.81,196.91,2978.0
2023-04-18 13:25:00,196.92,197.02,196.9,197.02,4014.0,196.92,197.02,196.9,197.02,4014.0
2023-04-18 13:30:00,196.92,197.22,196.84,197.22,3837.0,196.92,197.22,196.84,197.22,3837.0
2023-04-18 13:35:00,197.22,197.51,197.22,197.51,3298.0,197.22,197.51,197.22,197.51,3298.0
2023-04-18 13:40:00,197.46,197.75,197.35,197.75,22402.0,197.46,197.75,197.35,197.75,22402.0
2023-04-18 13:45:00,197.68,198.09,197.68,198.0,14458.0,197.68,198.09,197.68,198.0,14458.0
2023-04-18 13:50:00,198.01,198.2,198.01,198.17,2887.0,198.01,198.2,198.01,198.17,2887.0
2023-04-18 13:55:00,198.15,198.15,197.8,197.81,8504.0,198.15,198.15,197.8,197.81,8504.0
2023-04-18 14:00:00,197.86,197.89,197.7,197.72,2500.0,197.86,197.89,197.7,197.72,2500.0
2023-04-18 14:05:00,197.66,197.66,197.08,197.11,2045.0,197.66,197.66,197.08,197.11,2045.0
2023-04-18 14:10:00,197.24,197.6,197.24,197.6,2052.0,197.24,197.6,197.24,197.6,2052.0
2023-04-18 14:15:00,197.63,197.72,197.4,197.51,5816.0,197.63,197.72,197.4,197.51,5816.0
2023-04-18 14:20:00,197.5,197.78,197.5,197.78,700.0,197.5,197.78,197.5,197.78,700.0
2023-04-18 14:25:00,197.78,197.99,197.77,197.85,1100.0,197.78,197.99,197.77,197.85,1100.0
2023-04-18 14:30:00,197.83,197.89,197.74,197.88,2500.0,197.83,197.89,197.74,197.88,2500.0
2023-04-18 14:35:00,197.86,197.88,197.78,197.83,875.0,197.86,197.88,197.78,197.83,875.0
2023-04-18 14:40:00,197.82,197.82,197.35,197.37,11477.0,197.82,197.82,197.35,197.37,11477.0
2023-04-18 14:45:00,197.31,197.31,196.88,197.15,5300.0,197.31,197.31,196.88,197.15,5300.0
2023-04-18 14:50:00,197.11,197.35,196.94,197.34,8278.0,197.11,197.35,196.94,197.34,8278.0
2023-04-18 14:55:00,197.26,197.46,197.23,197.44,8807.0,197.26,197.46,197.23,197.44,8807.0
2023-04-18 15:00:00,197.47,197.56,197.28,197.49,5318.0,197.47,197.56,197.28,197.49,5318.0
2023-04-18 15:05:00,197.45,197.47,197.32,197.38,3020.0,197.45,197.47,197.32,197.38,3020.0
2023-04-18 15:10:00,197.36,197.55,197.28,197.49,6161.0,197.36,197.55,197.28,197.49,6161.0
2023-04-18 15:15:00,197.56,197.66,197.47,197.53,9236.0,197.56,197.66,197.47,197.53,9236.0
2023-04-18 15:20:00,197.5,197.67,197.5,197.53,4614.0,197.5,197.67,197.5,197.53,4614.0
2023-04-18 15:25:00,197.52,197.58,197.39,197.41,6785.0,197.52,197.58,197.39,197.41,6785.0
2023-04-18 15:30:00,197.36,197.51,197.29,197.41,15561.0,197.36,197.51,197.29,197.41,15561.0
2023-04-18 15:35:00,197.43,197.66,197.41,197.55,2896.0,197.43,197.66,197.41,197.55,2896.0
2023-04-18 15:40:00,197.59,197.86,197.52,197.6,11480.0,197.59,197.86,197.52,197.6,11480.0
2023-04-18 15:45:00,197.6,197.72,197.52,197.61,19170.0,197.6,197.72,197.52,197.61,19170.0
2023-04-18 15:50:00,197.65,197.67,197.33,197.67,32823.0,197.65,197.67,197.33,197.67,32823.0
2023-04-18 15:55:00,197.56,197.63,197.35,197.42,43284.0,197.56,197.63,197.35,197.42,43284.0
2023-04-19 09:30:00,196.29,196.29,195.15,196.16,16322.0,196.29,196.29,195.15,196.16,16322.0
2023-04-19 09:35:00,196.0,196.31,195.66,196.16,7983.0,196.0,196.31,195.66,196.16,7983.0
2023-04-19 09:40:00,195.88,195.9,195.6,195.61,5336.0,195.88,195.9,195.6,195.61,5336.0
2023-04-19 09:45:00,195.62,195.62,194.49,194.7,26035.0,195.62,195.62,194.49,194.7,26035.0
2023-04-19 09:50:00,194.68,194.77,193.75,193.78,5859.0,194.68,194.77,193.75,193.78,5859.0
2023-04-19 09:55:00,193.77,194.51,193.67,194.5,4789.0,193.77,194.51,193.67,194.5,4789.0
2023-04-19 10:00:00,194.41,194.9,194.29,194.62,8430.0,194.41,194.9,194.29,194.62,8430.0
2023-04-19 10:05:00,194.53,194.53,194.28,194.32,5714.0,194.53,194.53,194.28,194.32,5714.0
2023-04-19 10:10:00,194.47,194.84,194.08,194.84,13532.0,194.47,194.84,194.08,194.84,13532.0
2023-04-19 10:15:00,194.79,194.85,194.59,194.59,6716.0,194.79,194.85,194.59,194.59,6716.0
2023-04-19 10:20:00,194.5,194.75,194.23,194.24,5716.0,194.5,194.75,194.23,194.24,5716.0
2023-04-19 10:25:00,194.11,194.52,194.11,194.39,4922.0,194.11,194.52,194.11,194.39,4922.0
2023-04-19 10:30:00,194.38,194.64,194.31,194.4,8733.0,194.38,194.64,194.31,194.4,8733.0
2023-04-19 10:35:00,194.53,195.1,194.5,195.1,4255.0,194.53,195.1,194.5,195.1,4255.0
2023-04-19 10:40:00,195.11,195.62,195.1,195.56,4513.0,195.11,195.62,195.1,195.56,4513.0
2023-04-19 10:45:00,195.67,195.67,195.34,195.45,9110.0,195.67,195.67,195.34,195.45,9110.0
2023-04-19 10:50:00,195.53,195.7,195.17,195.17,8838.0,195.53,195.7,195.17,195.17,8838.0
2023-04-19 10:55:00,195.29,195.51,195.21,195.51,6700.0,195.29,195.51,195.21,195.51,6700.0
2023-04-19 11:00:00,195.53,195.93,195.5,195.5,7825.0,195.53,195.93,195.5,195.5,7825.0
2023-04-19 11:05:00,195.63,195.88,195.55,195.7,2927.0,195.63,195.88,195.55,195.7,2927.0
2023-04-19 11:10:00,195.71,195.85,195.64,195.77,3228.0,195.71,195.85,195.64,195.77,3228.0
2023-04-19 11:15:00,195.86,196.14,195.86,196.09,5341.0,195.86,196.14,195.86,196.09,5341.0
2023-04-19 11:20:00,195.98,196.06,195.79,195.88,4951.0,195.98,196.06,195.79,195.88,4951.0
2023-04-19 11:25:00,195.82,196.01,195.57,196.01,6172.0,195.82,196.01,195.57,196.01,6172.0
2023-04-19 11:30:00,195.94,196.04,195.72,195.81,6333.0,195.94,196.04,195.72,195.81,6333.0
2023-04-19 11:35:00,195.71,196.24,195.55,196.24,4371.0,195.71,196.24,195.55,196.24,4371.0
2023-04-19 11:40:00,196.25,196.35,196.2,196.24,10243.0,196.25,196.35,196.2,196.24,10243.0
2023-04-19 11:45:00,196.29,196.33,196.1,196.14,4918.0,196.29,196.33,196.1,196.14,4918.0
2023-04-19 11:50:00,196.09,196.35,196.05,196.17,5502.0,196.09,196.35,196.05,196.17,5502.0
2023-04-19 11:55:00,196.18,196.38,196.15,196.37,4119.0,196.18,196.38,196.15,196.37,4119.0
2023-04-19 12:00:00,196.37,196.5,196.13,196.3,5711.0,196.37,196.5,196.13,196.3,5711.0
2023-04-19 12:05:00,196.16,196.42,196.16,196.26,3494.0,196.16,196.42,196.16,196.26,3494.0
2023-04-19 12:10:00,196.38,196.59,196.33,196.39,3303.0,196.38,196.59,196.33,196.39,3303.0
2023-04-19 12:15:00,196.53,196.75,196.52,196.59,5964.0,196.53,196.75,196.52,196.59,5964.0
2023-04-19 12:20:00,196.59,196.6,196.25,196.3,2702.0,196.59,196.6,196.25,196.3,2702.0
2023-04-19 12:25:00,196.34,196.43,196.27,196.43,2185.0,196.34,196.43,196.27,196.43,2185.0
2023-04-19 12:30:00,196.44,196.62,196.39,196.46,3986.0,196.44,196.62,196.39,196.46,3986.0
2023-04-19 12:35:00,196.44,196.6,196.41,196.48,2659.0,196.44,196.6,196.41,196.48,2659.0
2023-04-19 12:40:00,196.46,196.65,196.46,196.53,1900.0,196.46,196.65,196.46,196.53,1900.0
2023-04-19 12:45:00,196.48,196.55,196.35,196.41,1426.0,196.48,196.55,196.35,196.41,1426.0
2023-04-19 12:50:00,196.39,196.63,196.39,196.63,3100.0,196.39,196.63,196.39,196.63,3100.0
2023-04-19 12:55:00,196.71,196.71,196.4,196.41,4107.0,196.71,196.71,196.4,196.41,4107.0
2023-04-19 13:00:00,196.42,196.56,196.26,196.37,2997.0,196.42,196.56,196.26,196.37,2997.0
2023-04-19 13:05:00,196.57,196.77,196.57,196.74,1451.0,196.57,196.77,196.57,196.74,1451.0
2023-04-19 13:10:00,196.69,196.83,196.6,196.78,2662.0,196.69,196.83,196.6,196.78,2662.0
2023-04-19 13:15:00,196.71,196.78,196.38,196.39,2227.0,196.71,196.78,196.38,196.39,2227.0
2023-04-19 13:20:00,196.4,196.69,196.4,196.69,2473.0,196.4,196.69,196.4,196.69,2473.0
2023-04-19 13:25:00,196.62,196.89,196.57,196.84,2273.0,196.62,196.89,196.57,196.84,2273.0
2023-04-19 13:30:00,196.76,196.79,196.61,196.62,1520.0,196.76,196.79,196.61,196.62,1520.0
2023-04-19 13:35:00,196.63,196.78,196.54,196.54,5020.0,196.63,196.78,196.54,196.54,5020.0
2023-04-19 13:40:00,196.66,196.77,196.63,196.67,2522.0,196.66,196.77,196.63,196.67,2522.0
2023-04-19 13:45:00,196.67,196.67,196.41,196.41,4018.0,196.67,196.67,196.41,196.41,4018.0
2023-04-19 13:50:00,196.42,196.76,196.42,196.71,2219.0,196.42,196.76,196.42,196.71,2219.0
2023-04-19 13:55:00,196.69,196.74,196.65,196.74,800.0,196.69,196.74,196.65,196.74,800.0
2023-04-19 14:00:00,196.71,196.94,196.25,196.25,4385.0,196.71,196.94,196.25,196.25,4385.0
2023-04-19 14:05:00,196.3,196.48,196.3,196.42,4452.0,196.3,196.48,196.3,196.42,4452.0
2023-04-19 14:10:00,196.47,196.6,196.44,196.5,2215.0,196.47,196.6,196.44,196.5,2215.0
2023-04-19 14:15:00,196.5,196.52,196.36,196.39,2814.0,196.5,196.52,196.36,196.39,2814.0
2023-04-19 14:20:00,196.36,196.51,196.36,196.4,6437.0,196.36,196.51,196.36,196.4,6437.0
2023-04-19 14:25:00,196.55,196.62,196.5,196.54,1918.0,196.55,196.62,196.5,196.54,1918.0
2023-04-19 14:30:00,196.6,196.7,196.2,196.35,3292.0,196.6,196.7,196.2,196.35,3292.0
2023-04-19 14:35:00,196.29,196.31,196.21,196.27,2214.0,196.29,196.31,196.21,196.27,2214.0
2023-04-19 14:40:00,196.33,196.41,196.31,196.36,2330.0,196.33,196.41,196.31,196.36,2330.0
2023-04-19 14:45:00,196.37,196.56,196.31,196.56,9685.0,196.37,196.56,196.31,196.56,9685.0
2023-04-19 14:50:00,196.5,196.65,196.47,196.6,6288.0,196.5,196.65,196.47,196.6,6288.0
2023-04-19 14:55:00,196.58,196.64,196.55,196.63,1548.0,196.58,196.64,196.55,196.63,1548.0
2023-04-19 15:00:00,196.63,196.63,196.27,196.39,4525.0,196.63,196.63,196.27,196.39,4525.0
2023-04-19 15:05:00,196.38,196.39,196.31,196.35,4309.0,196.38,196.39,196.31,196.35,4309.0
2023-04-19 15:10:00,196.37,196.57,196.26,196.57,4595.0,196.37,196.57,196.26,196.57,4595.0
2023-04-19 15:15:00,196.61,196.75,196.59,196.61,4266.0,196.61,196.75,196.59,196.61,4266.0
2023-04-19 15:20:00,196.66,196.78,196.6,196.78,2805.0,196.66,196.78,196.6,196.78,2805.0
2023-04-19 15:25:00,196.78,196.8,196.59,196.63,4809.0,196.78,196.8,196.59,196.63,4809.0
2023-04-19 15:30:00,196.59,196.71,196.59,196.66,6844.0,196.59,196.71,196.59,196.66,6844.0
2023-04-19 15:35:00,196.61,196.65,196.44,196.62,7212.0,196.61,196.65,196.44,196.62,7212.0
2023-04-19 15:40:00,196.62,196.73,196.5,196.54,8703.0,196.62,196.73,196.5,196.54,8703.0
2023-04-19 15:45:00,196.55,196.56,196.23,196.31,11704.0,196.55,196.56,196.23,196.31,11704.0
2023-04-19 15:50:00,196.24,196.57,196.15,196.57,24179.0,196.24,196.57,196.15,196.57,24179.0
2023-04-19 15:55:00,196.6,196.69,196.36,196.56,40930.0,196.6,196.69,196.36,196.56,40930.0
2023-04-20 09:30:00,194.57,194.86,194.04,194.71,13107.0,194.57,194.86,194.04,194.71,13107.0
2023-04-20 09:35:00,194.84,195.1,194.65,194.72,3126.0,194.84,195.1,194.65,194.72,3126.0
2023-04-20 09:40:00,194.89,195.64,194.8,195.63,3834.0,194.89,195.64,194.8,195.63,3834.0
2023-04-20 09:45:00,195.71,195.82,195.34,195.51,10615.0,195.71,195.82,195.34,195.51,10615.0
2023-04-20 09:50:00,195.49,195.53,195.15,195.42,5742.0,195.49,195.53,195.15,195.42,5742.0
2023-04-20 09:55:00,195.4,195.41,194.79,194.95,5087.0,195.4,195.41,194.79,194.95,5087.0
2023-04-20 10:00:00,195.07,195.55,194.83,195.15,4000.0,195.07,195.55,194.83,195.15,4000.0
2023-04-20 10:05:00,195.24,195.49,195.24,195.49,2276.0,195.24,195.49,195.24,195.49,2276.0
2023-04-20 10:10:00,195.62,195.76,195.46,195.7,5966.0,195.62,195.76,195.46,195.7,5966.0
2023-04-20 10:15:00,195.48,195.83,195.48,195.69,3907.0,195.48,195.83,195.48,195.69,3907.0
2023-04-20 10:20:00,195.77,196.14,195.67,196.02,2718.0,195.77,196.14,195.67,196.02,2718.0
2023-04-20 10:25:00,195.99,196.2,195.85,196.03,5207.0,195.99,196.2,195.85,196.03,5207.0
2023-04-20 10:30:00,195.95,196.33,195.95,195.97,5288.0,195.95,196.33,195.95,195.97,5288.0
2023-04-20 10:35:00,195.97,196.01,195.55,195.66,4600.0,195.97,196.01,195.55,195.66,4600.0
2023-04-20 10:40:00,195.63,196.13,195.63,196.13,3799.0,195.63,196.13,195.63,196.13,3799.0
2023-04-20 10:45:00,196.03,196.07,195.73,195.9,5637.0,196.03,196.07,195.73,195.9,5637.0
2023-04-20 10:50:00,195.98,196.06,195.85,195.88,3234.0,195.98,196.06,195.85,195.88,3234.0
2023-04-20 10:55:00,195.81,195.89,195.53,195.53,5688.0,195.81,195.89,195.53,195.53,5688.0
2023-04-20 11:00:00,195.59,195.61,195.06,195.06,2742.0,195.59,195.61,195.06,195.06,2742.0
2023-04-20 11:05:00,195.13,195.19,194.81,194.83,3878.0,195.13,195.19,194.81,194.83,3878.0
2023-04-20 11:10:00,194.94,195.35,194.83,195.32,2100.0,194.94,195.35,194.83,195.32,2100.0
2023-04-20 11:15:00,195.25,195.48,195.1,195.31,5000.0,195.25,195.48,195.1,195.31,5000.0
2023-04-20 11:20:00,195.33,195.38,194.97,195.07,4500.0,195.33,195.38,194.97,195.07,4500.0
2023-04-20 11:25:00,194.99,195.24,194.99,195.16,2000.0,194.99,195.24,194.99,195.16,2000.0
2023-04-20 11:30:00,195.25,195.26,194.88,194.95,3690.0,195.25,195.26,194.88,194.95,3690.0
2023-04-20 11:35:00,194.95,195.28,194.88,195.27,2225.0,194.95,195.28,194.88,195.27,2225.0
2023-04-20 11:40:00,195.14,195.41,195.14,195.32,1625.0,195.14,195.41,195.14,195.32,1625.0
2023-04-20 11:45:00,195.37,195.86,195.36,195.8,4265.0,195.37,195.86,195.36,195.8,4265.0
2023-04-20 11:50:00,195.8,196.01,195.68,195.9,7006.0,195.8,196.01,195.68,195.9,7006.0
2023-04-20 11:55:00,195.88,195.93,195.65,195.8,3900.0,195.88,195.93,195.65,195.8,3900.0
2023-04-20 12:00:00,195.81,195.81,195.44,195.5,4600.0,195.81,195.81,195.44,195.5,4600.0
2023-04-20 12:05:00,195.45,195.78,195.37,195.71,2915.0,195.45,195.78,195.37,195.71,2915.0
2023-04-20 12:10:00,195.89,196.08,195.85,195.95,3593.0,195.89,196.08,195.85,195.95,3593.0
2023-04-20 12:15:00,195.97,195.97,195.78,195.81,1700.0,195.97,195.97,195.78,195.81,1700.0
2023-04-20 12:20:00,195.76,195.82,195.62,195.78,2600.0,195.76,195.82,195.62,195.78,2600.0
2023-04-20 12:25:00,195.64,195.79,195.56,195.63,2900.0,195.64,195.79,195.56,195.63,2900.0
2023-04-20 12:30:00,195.7,195.88,195.61,195.86,1600.0,195.7,195.88,195.61,195.86,1600.0
2023-04-20 12:35:00,195.85,196.14,195.83,195.85,3674.0,195.85,196.14,195.83,195.85,3674.0
2023-04-20 12:40:00,195.8,195.83,195.65,195.77,1793.0,195.8,195.83,195.65,195.77,1793.0
2023-04-20 12:45:00,195.87,196.06,195.85,196.06,2130.0,195.87,196.06,195.85,196.06,2130.0
2023-04-20 12:50:00,196.0,196.28,196.0,196.2,3212.0,196.0,196.28,196.0,196.2,3212.0
2023-04-20 12:55:00,196.17,196.41,196.17,196.41,1427.0,196.17,196.41,196.17,196.41,1427.0
2023-04-20 13:00:00,196.35,196.5,196.3,196.5,2600.0,196.35,196.5,196.3,196.5,2600.0
2023-04-20 13:05:00,196.45,196.55,196.39,196.48,3584.0,196.45,196.55,196.39,196.48,3584.0
2023-04-20 13:10:00,196.42,196.63,196.39,196.59,4103.0,196.42,196.63,196.39,196.59,4103.0
2023-04-20 13:15:00,196.63,196.84,196.5,196.72,4365.0,196.63,196.84,196.5,196.72,4365.0
2023-04-20 13:20:00,196.79,196.79,196.34,196.34,3466.0,196.79,196.79,196.34,196.34,3466.0
2023-04-20 13:25:00,196.49,196.54,196.38,196.38,3091.0,196.49,196.54,196.38,196.38,3091.0
2023-04-20 13:30:00,196.46,196.49,196.4,196.42,900.0,196.46,196.49,196.4,196.42,900.0
2023-04-20 13:35:00,196.49,196.49,196.23,196.23,4346.0,196.49,196.49,196.23,196.23,4346.0
2023-04-20 13:40:00,196.29,196.32,196.17,196.17,1800.0,196.29,196.32,196.17,196.17,1800.0
2023-04-20 13:45:00,196.15,196.25,196.11,196.15,3276.0,196.15,196.25,196.11,196.15,3276.0
2023-04-20 13:50:00,196.14,196.48,196.07,196.39,2600.0,196.14,196.48,196.07,196.39,2600.0
2023-04-20 13:55:00,196.48,196.48,196.06,196.16,3126.0,196.48,196.48,196.06,196.16,3126.0
2023-04-20 14:00:00,196.09,196.12,195.92,196.0,3385.0,196.09,196.12,195.92,196.0,3385.0
2023-04-20 14:05:00,195.89,195.94,195.67,195.71,3120.0,195.89,195.94,195.67,195.71,3120.0
2023-04-20 14:10:00,195.73,195.87,195.66,195.67,4927.0,195.73,195.87,195.66,195.67,4927.0
2023-04-20 14:15:00,195.65,195.67,195.22,195.22,4704.0,195.65,195.67,195.22,195.22,4704.0
2023-04-20 14:20:00,195.31,195.32,195.08,195.24,8369.0,195.31,195.32,195.08,195.24,8369.0
2023-04-20 14:25:00,195.24,195.24,194.82,194.82,3692.0,195.24,195.24,194.82,194.82,3692.0
2023-04-20 14:30:00,194.96,195.05,194.68,194.83,3502.0,194.96,195.05,194.68,194.83,3502.0
2023-04-20 14:35:00,194.76,194.96,194.68,194.88,8667.0,194.76,194.96,194.68,194.88,8667.0
2023-04-20 14:40:00,194.86,194.86,194.47,194.68,10919.0,194.86,194.86,194.47,194.68,10919.0
2023-04-20 14:45:00,194.61,194.72,194.45,194.45,6366.0,194.61,194.72,194.45,194.45,6366.0
2023-04-20 14:50:00,194.45,194.61,194.35,194.48,5500.0,194.45,194.61,194.35,194.48,5500.0
2023-04-20 14:55:00,194.51,194.94,194.51,194.88,7508.0,194.51,194.94,194.51,194.88,7508.0
2023-04-20 15:00:00,194.87,194.92,194.6,194.6,6802.0,194.87,194.92,194.6,194.6,6802.0
2023-04-20 15:05:00,194.59,194.86,194.51,194.73,4525.0,194.59,194.86,194.51,194.73,4525.0
2023-04-20 15:10:00,194.65,194.65,194.32,194.43,3438.0,194.65,194.65,194.32,194.43,3438.0
2023-04-20 15:15:00,194.3,194.3,194.06,194.12,7565.0,194.3,194.3,194.06,194.12,7565.0
2023-04-20 15:20:00,194.01,194.25,193.88,194.03,9648.0,194.01,194.25,193.88,194.03,9648.0
2023-04-20 15:25:00,194.03,194.1,193.74,193.74,8458.0,194.03,194.1,193.74,193.74,8458.0
2023-04-20 15:30:00,193.75,194.24,193.75,194.13,9807.0,193.75,194.24,193.75,194.13,9807.0
2023-04-20 15:35:00,194.19,194.25,193.84,194.2,10929.0,194.19,194.25,193.84,194.2,10929.0
2023-04-20 15:40:00,194.25,194.26,194.05,194.09,8854.0,194.25,194.26,194.05,194.09,8854.0
2023-04-20 15:45:00,194.05,194.51,194.05,194.47,16782.0,194.05,194.51,194.05,194.47,16782.0
2023-04-20 15:50:00,194.43,194.43,193.93,194.25,48474.0,194.43,194.43,193.93,194.25,48474.0
2023-04-20 15:55:00,194.27,194.68,194.26,194.66,39986.0,194.27,194.68,194.26,194.66,39986.0
2023-04-21 09:30:00,194.41,194.41,193.0,193.1,43737.0,194.41,194.41,193.0,193.1,43737.0
2023-04-21 09:35:00,193.2,193.53,192.9,193.35,10268.0,193.2,193.53,192.9,193.35,10268.0
2023-04-21 09:40:00,193.13,193.58,193.01,193.16,5512.0,193.13,193.58,193.01,193.16,5512.0
2023-04-21 09:45:00,193.53,193.55,193.1,193.49,9820.0,193.53,193.55,193.1,193.49,9820.0
2023-04-21 09:50:00,193.33,193.34,192.71,192.84,10354.0,193.33,193.34,192.71,192.84,10354.0
2023-04-21 09:55:00,192.84,192.84,192.27,192.61,23614.0,192.84,192.84,192.27,192.61,23614.0
2023-04-21 10:00:00,192.6,192.73,192.32,192.44,13968.0,192.6,192.73,192.32,192.44,13968.0
2023-04-21 10:05:00,192.48,193.16,192.48,193.12,11453.0,192.48,193.16,192.48,193.12,11453.0
2023-04-21 10:10:00,193.11,193.56,193.0,193.51,3298.0,193.11,193.56,193.0,193.51,3298.0
2023-04-21 10:15:00,193.51,193.79,193.17,193.7,5768.0,193.51,193.79,193.17,193.7,5768.0
2023-04-21 10:20:00,193.75,193.99,193.57,193.69,4101.0,193.75,193.99,193.57,193.69,4101.0
2023-04-21 10:25:00,193.71,194.14,193.71,193.97,3109.0,193.71,194.14,193.71,193.97,3109.0
2023-04-21 10:30:00,193.97,193.97,193.72,193.89,3088.0,193.97,193.97,193.72,193.89,3088.0
2023-04-21 10:35:00,193.83,194.02,193.34,193.34,6438.0,193.83,194.02,193.34,193.34,6438.0
2023-04-21 10:40:00,193.44,193.46,192.9,192.94,19026.0,193.44,193.46,192.9,192.94,19026.0
2023-04-21 10:45:00,192.88,193.11,192.8,193.11,2673.0,192.88,193.11,192.8,193.11,2673.0
2023-04-21 10:50:00,193.11,193.53,193.11,193.46,1412.0,193.11,193.53,193.11,193.46,1412.0
2023-04-21 10:55:00,193.5,193.54,193.2,193.2,5639.0,193.5,193.54,193.2,193.2,5639.0
2023-04-21 11:00:00,193.23,193.84,193.17,193.84,1300.0,193.23,193.84,193.17,193.84,1300.0
2023-04-21 11:05:00,193.82,193.83,193.61,193.61,600.0,193.82,193.83,193.61,193.61,600.0
2023-04-21 11:10:00,193.66,193.68,193.48,193.49,6071.0,193.66,193.68,193.48,193.49,6071.0
2023-04-21 11:15:00,193.49,193.79,193.49,193.79,1200.0,193.49,193.79,193.49,193.79,1200.0
2023-04-21 11:20:00,193.9,194.1,193.89,194.04,1709.0,193.9,194.1,193.89,194.04,1709.0
2023-04-21 11:25:00,194.0,194.19,193.78,194.19,3200.0,194.0,194.19,193.78,194.19,3200.0
2023-04-21 11:30:00,194.14,194.25,194.08,194.25,2315.0,194.14,194.25,194.08,194.25,2315.0
2023-04-21 11:35:00,194.29,194.3,194.05,194.05,2466.0,194.29,194.3,194.05,194.05,2466.0
2023-04-21 11:40:00,194.09,194.37,194.08,194.1,2200.0,194.09,194.37,194.08,194.1,2200.0
2023-04-21 11:45:00,194.12,194.22,193.59,193.59,3112.0,194.12,194.22,193.59,193.59,3112.0
2023-04-21 11:50:00,193.53,193.67,193.5,193.67,1900.0,193.53,193.67,193.5,193.67,1900.0
2023-04-21 11:55:00,193.68,194.19,193.6,194.19,1965.0,193.68,194.19,193.6,194.19,1965.0
2023-04-21 12:00:00,194.04,194.15,193.97,194.02,1174.0,194.04,194.15,193.97,194.02,1174.0
2023-04-21 12:05:00,194.15,194.35,194.13,194.2,3162.0,194.15,194.35,194.13,194.2,3162.0
2023-04-21 12:10:00,194.23,194.23,194.03,194.19,2323.0,194.23,194.23,194.03,194.19,2323.0
2023-04-21 12:15:00,194.24,194.6,194.23,194.56,1945.0,194.24,194.6,194.23,194.56,1945.0
2023-04-21 12:20:00,194.6,194.6,194.26,194.35,2732.0,194.6,194.6,194.26,194.35,2732.0
2023-04-21 12:25:00,194.39,194.4,194.11,194.15,2931.0,194.39,194.4,194.11,194.15,2931.0
2023-04-21 12:30:00,194.04,194.16,193.92,194.07,2082.0,194.04,194.16,193.92,194.07,2082.0
2023-04-21 12:35:00,194.08,194.18,194.03,194.03,2022.0,194.08,194.18,194.03,194.03,2022.0
2023-04-21 12:40:00,193.98,194.03,193.87,193.99,2700.0,193.98,194.03,193.87,193.99,2700.0
2023-04-21 12:45:00,194.07,194.28,194.07,194.28,900.0,194.07,194.28,194.07,194.28,900.0
2023-04-21 12:50:00,194.15,194.45,194.11,194.21,3200.0,194.15,194.45,194.11,194.21,3200.0
2023-04-21 12:55:00,194.28,194.42,194.22,194.33,2791.0,194.28,194.42,194.22,194.33,2791.0
2023-04-21 13:00:00,194.29,194.38,194.22,194.35,4072.0,194.29,194.38,194.22,194.35,4072.0
2023-04-21 13:05:00,194.38,194.58,194.38,194.58,1142.0,194.38,194.58,194.38,194.58,1142.0
2023-04-21 13:10:00,194.56,194.61,194.48,194.54,6170.0,194.56,194.61,194.48,194.54,6170.0
2023-04-21 13:15:00,194.57,194.59,194.25,194.25,9180.0,194.57,194.59,194.25,194.25,9180.0
2023-04-21 13:20:00,194.29,194.35,194.12,194.35,2678.0,194.29,194.35,194.12,194.35,2678.0
2023-04-21 13:25:00,194.31,194.53,194.31,194.42,4019.0,194.31,194.53,194.31,194.42,4019.0
2023-04-21 13:30:00,194.44,194.62,194.44,194.57,2405.0,194.44,194.62,194.44,194.57,2405.0
2023-04-21 13:35:00,194.52,194.63,194.43,194.62,1729.0,194.52,194.63,194.43,194.62,1729.0
2023-04-21 13:40:00,194.68,194.96,194.68,194.83,7109.0,194.68,194.96,194.68,194.83,7109.0
2023-04-21 13:45:00,194.83,194.91,194.58,194.8,12644.0,194.83,194.91,194.58,194.8,12644.0
2023-04-21 13:50:00,194.88,194.88,194.61,194.75,3800.0,194.88,194.88,194.61,194.75,3800.0
2023-04-21 13:55:00,194.75,194.85,194.62,194.74,5884.0,194.75,194.85,194.62,194.74,5884.0
2023-04-21 14:00:00,194.87,195.11,194.87,195.11,2500.0,194.87,195.11,194.87,195.11,2500.0
2023-04-21 14:05:00,195.1,195.14,194.92,194.92,4521.0,195.1,195.14,194.92,194.92,4521.0
2023-04-21 14:10:00,194.98,195.16,194.97,194.99,3226.0,194.98,195.16,194.97,194.99,3226.0
2023-04-21 14:15:00,195.12,195.16,194.82,194.89,4236.0,195.12,195.16,194.82,194.89,4236.0
2023-04-21 14:20:00,194.81,194.93,194.81,194.86,1419.0,194.81,194.93,194.81,194.86,1419.0
2023-04-21 14:25:00,194.82,194.87,194.58,194.66,3150.0,194.82,194.87,194.58,194.66,3150.0
2023-04-21 14:30:00,194.75,194.75,194.36,194.39,4401.0,194.75,194.75,194.36,194.39,4401.0
2023-04-21 14:35:00,194.33,194.33,194.03,194.23,4580.0,194.33,194.33,194.03,194.23,4580.0
2023-04-21 14:40:00,194.18,194.32,194.09,194.09,3600.0,194.18,194.32,194.09,194.09,3600.0
2023-04-21 14:45:00,194.03,194.06,193.85,194.02,4192.0,194.03,194.06,193.85,194.02,4192.0
2023-04-21 14:50:00,194.03,194.07,193.89,194.01,2549.0,194.03,194.07,193.89,194.01,2549.0
2023-04-21 14:55:00,193.97,194.03,193.88,194.01,2709.0,193.97,194.03,193.88,194.01,2709.0
2023-04-21 15:00:00,194.08,194.08,193.86,193.94,5295.0,194.08,194.08,193.86,193.94,5295.0
2023-04-21 15:05:00,193.9,193.98,193.78,193.88,9936.0,193.9,193.98,193.78,193.88,9936.0
2023-04-21 15:10:00,193.95,193.95,193.77,193.77,4317.0,193.95,193.95,193.77,193.77,4317.0
2023-04-21 15:15:00,193.77,193.88,193.77,193.78,2936.0,193.77,193.88,193.77,193.78,2936.0
2023-04-21 15:20:00,193.88,193.98,193.85,193.94,3706.0,193.88,193.98,193.85,193.94,3706.0
2023-04-21 15:25:00,193.96,193.99,193.88,193.98,4045.0,193.96,193.99,193.88,193.98,4045.0
2023-04-21 15:30:00,194.02,194.23,193.99,194.22,3017.0,194.02,194.23,193.99,194.22,3017.0
2023-04-21 15:35:00,194.22,194.25,194.02,194.02,9385.0,194.22,194.25,194.02,194.02,9385.0
2023-04-21 15:40:00,193.95,194.22,193.86,193.94,8243.0,193.95,194.22,193.86,193.94,8243.0
2023-04-21 15:45:00,193.85,193.9,193.67,193.75,29142.0,193.85,193.9,193.67,193.75,29142.0
2023-04-21 15:50:00,193.79,193.91,193.7,193.86,19542.0,193.79,193.91,193.7,193.86,19542.0
2023-04-21 15:55:00,193.85,194.15,193.83,194.08,36083.0,193.85,194.15,193.83,194.08,36083.0
2023-04-24 09:30:00,194.11,194.22,193.51,193.97,15538.0,194.11,194.22,193.51,193.97,15538.0
2023-04-24 09:35:00,194.02,194.33,193.73,194.25,5017.0,194.02,194.33,193.73,194.25,5017.0
2023-04-24 09:40:00,194.55,194.97,194.52,194.76,3735.0,194.55,194.97,194.52,194.76,3735.0
2023-04-24 09:45:00,194.85,194.97,194.61,194.65,7149.0,194.85,194.97,194.61,194.65,7149.0
2023-04-24 09:50:00,194.65,194.72,194.31,194.54,6769.0,194.65,194.72,194.31,194.54,6769.0
2023-04-24 09:55:00,194.52,194.74,194.27,194.27,4390.0,194.52,194.74,194.27,194.27,4390.0
2023-04-24 10:00:00,194.28,194.38,193.92,194.0,6879.0,194.28,194.38,193.92,194.0,6879.0
2023-04-24 10:05:00,193.92,193.92,193.57,193.84,4058.0,193.92,193.92,193.57,193.84,4058.0
2023-04-24 10:10:00,193.84,194.03,193.63,193.67,4641.0,193.84,194.03,193.63,193.67,4641.0
2023-04-24 10:15:00,193.74,193.99,193.38,193.93,4500.0,193.74,193.99,193.38,193.93,4500.0
2023-04-24 10:20:00,193.93,194.26,193.86,194.11,2128.0,193.93,194.26,193.86,194.11,2128.0
2023-04-24 10:25:00,194.11,194.11,193.54,193.69,5962.0,194.11,194.11,193.54,193.69,5962.0
2023-04-24 10:30:00,193.72,194.08,193.66,193.66,10448.0,193.72,194.08,193.66,193.66,10448.0
2023-04-24 10:35:00,193.66,193.66,193.0,193.09,6416.0,193.66,193.66,193.0,193.09,6416.0
2023-04-24 10:40:00,193.06,193.32,192.78,192.95,6108.0,193.06,193.32,192.78,192.95,6108.0
2023-04-24 10:45:00,192.83,193.09,192.83,193.05,4048.0,192.83,193.09,192.83,193.05,4048.0
2023-04-24 10:50:00,193.06,193.09,192.8,193.05,3700.0,193.06,193.09,192.8,193.05,3700.0
2023-04-24 10:55:00,193.08,193.13,192.81,192.92,11550.0,193.08,193.13,192.81,192.92,11550.0
2023-04-24 11:00:00,192.96,193.0,192.62,192.74,5525.0,192.96,193.0,192.62,192.74,5525.0
2023-04-24 11:05:00,192.82,193.01,192.8,192.93,4856.0,192.82,193.01,192.8,192.93,4856.0
2023-04-24 11:10:00,192.87,193.16,192.87,192.95,6239.0,192.87,193.16,192.87,192.95,6239.0
2023-04-24 11:15:00,192.99,193.29,192.65,193.18,8466.0,192.99,193.29,192.65,193.18,8466.0
2023-04-24 11:20:00,193.18,193.31,192.99,192.99,4498.0,193.18,193.31,192.99,192.99,4498.0
2023-04-24 11:25:00,193.06,193.48,193.06,193.25,2260.0,193.06,193.48,193.06,193.25,2260.0
2023-04-24 11:30:00,193.33,193.45,193.19,193.29,5355.0,193.33,193.45,193.19,193.29,5355.0
2023-04-24 11:35:00,193.24,193.4,193.21,193.31,2360.0,193.24,193.4,193.21,193.31,2360.0
2023-04-24 11:40:00,193.32,193.32,193.06,193.07,2802.0,193.32,193.32,193.06,193.07,2802.0
2023-04-24 11:45:00,193.11,193.28,193.11,193.28,2400.0,193.11,193.28,193.11,193.28,2400.0
2023-04-24 11:50:00,193.16,193.19,192.87,193.04,4925.0,193.16,193.19,192.87,193.04,4925.0
2023-04-24 11:55:00,192.98,193.12,192.86,193.11,2331.0,192.98,193.12,192.86,193.11,2331.0
2023-04-24 12:00:00,193.06,193.4,193.06,193.37,3400.0,193.06,193.4,193.06,193.37,3400.0
2023-04-24 12:05:00,193.37,193.37,193.03,193.04,4305.0,193.37,193.37,193.03,193.04,4305.0
2023-04-24 12:10:00,193.06,193.21,193.04,193.07,1900.0,193.06,193.21,193.04,193.07,1900.0
2023-04-24 12:15:00,193.04,193.17,192.9,193.14,4206.0,193.04,193.17,192.9,193.14,4206.0
2023-04-24 12:20:00,193.14,193.35,193.13,193.32,5882.0,193.14,193.35,193.13,193.32,5882.0
2023-04-24 12:25:00,193.37,193.41,193.31,193.41,1100.0,193.37,193.41,193.31,193.41,1100.0
2023-04-24 12:30:00,193.46,193.64,193.46,193.51,3600.0,193.46,193.64,193.46,193.51,3600.0
2023-04-24 12:35:00,193.56,193.83,193.53,193.76,2000.0,193.56,193.83,193.53,193.76,2000.0
2023-04-24 12:40:00,193.71,193.72,193.57,193.63,2000.0,193.71,193.72,193.57,193.63,2000.0
2023-04-24 12:45:00,193.58,193.58,193.32,193.44,6937.0,193.58,193.58,193.32,193.44,6937.0
2023-04-24 12:50:00,193.54,193.72,193.54,193.71,2200.0,193.54,193.72,193.54,193.71,2200.0
2023-04-24 12:55:00,193.63,193.9,193.63,193.9,1700.0,193.63,193.9,193.63,193.9,1700.0
2023-04-24 13:00:00,193.75,193.97,193.69,193.97,2930.0,193.75,193.97,193.69,193.97,2930.0
2023-04-24 13:05:00,193.9,193.91,193.73,193.83,3616.0,193.9,193.91,193.73,193.83,3616.0
2023-04-24 13:10:00,193.84,194.27,193.84,194.21,3385.0,193.84,194.27,193.84,194.21,3385.0
2023-04-24 13:15:00,194.21,194.21,194.0,194.05,6200.0,194.21,194.21,194.0,194.05,6200.0
2023-04-24 13:20:00,194.02,194.11,193.95,194.1,3060.0,194.02,194.11,193.95,194.1,3060.0
2023-04-24 13:25:00,194.13,194.32,194.09,194.2,3800.0,194.13,194.32,194.09,194.2,3800.0
2023-04-24 13:30:00,194.2,194.47,194.19,194.35,3375.0,194.2,194.47,194.19,194.35,3375.0
2023-04-24 13:35:00,194.34,194.41,194.31,194.36,2743.0,194.34,194.41,194.31,194.36,2743.0
2023-04-24 13:40:00,194.44,194.55,194.44,194.54,2001.0,194.44,194.55,194.44,194.54,2001.0
2023-04-24 13:45:00,194.58,194.58,194.35,194.4,4946.0,194.58,194.58,194.35,194.4,4946.0
2023-04-24 13:50:00,194.51,194.7,194.5,194.7,2016.0,194.51,194.7,194.5,194.7,2016.0
2023-04-24 13:55:00,194.75,194.84,194.72,194.72,3300.0,194.75,194.84,194.72,194.72,3300.0
2023-04-24 14:00:00,194.78,194.93,194.74,194.85,7313.0,194.78,194.93,194.74,194.85,7313.0
2023-04-24 14:05:00,194.9,194.97,194.72,194.77,5519.0,194.9,194.97,194.72,194.77,5519.0
2023-04-24 14:10:00,194.84,195.0,194.83,194.98,2708.0,194.84,195.0,194.83,194.98,2708.0
2023-04-24 14:15:00,195.08,195.25,194.98,195.1,6920.0,195.08,195.25,194.98,195.1,6920.0
2023-04-24 14:20:00,195.06,195.21,194.97,195.06,4303.0,195.06,195.21,194.97,195.06,4303.0
2023-04-24 14:25:00,195.06,195.12,194.92,195.1,5235.0,195.06,195.12,194.92,195.1,5235.0
2023-04-24 14:30:00,195.17,195.21,194.96,195.04,8572.0,195.17,195.21,194.96,195.04,8572.0
2023-04-24 14:35:00,195.03,195.24,195.03,195.23,5275.0,195.03,195.24,195.03,195.23,5275.0
2023-04-24 14:40:00,195.2,195.31,195.14,195.24,9035.0,195.2,195.31,195.14,195.24,9035.0
2023-04-24 14:45:00,195.26,195.38,195.16,195.38,5322.0,195.26,195.38,195.16,195.38,5322.0
2023-04-24 14:50:00,195.38,195.57,195.33,195.49,7994.0,195.38,195.57,195.33,195.49,7994.0
2023-04-24 14:55:00,195.49,195.56,195.45,195.5,2714.0,195.49,195.56,195.45,195.5,2714.0
2023-04-24 15:00:00,195.5,195.68,195.49,195.55,9080.0,195.5,195.68,195.49,195.55,9080.0
2023-04-24 15:05:00,195.59,195.65,195.5,195.65,7643.0,195.59,195.65,195.5,195.65,7643.0
2023-04-24 15:10:00,195.66,195.75,195.58,195.65,4156.0,195.66,195.75,195.58,195.65,4156.0
2023-04-24 15:15:00,195.65,195.65,195.48,195.53,5685.0,195.65,195.65,195.48,195.53,5685.0
2023-04-24 15:20:00,195.55,195.59,195.47,195.55,4031.0,195.55,195.59,195.47,195.55,4031.0
2023-04-24 15:25:00,195.6,195.77,195.58,195.67,8292.0,195.6,195.77,195.58,195.67,8292.0
2023-04-24 15:30:00,195.67,195.9,195.55,195.9,12226.0,195.67,195.9,195.55,195.9,12226.0
2023-04-24 15:35:00,195.87,195.9,195.73,195.88,9069.0,195.87,195.9,195.73,195.88,9069.0
2023-04-24 15:40:00,195.92,196.07,195.87,195.9,13948.0,195.92,196.07,195.87,195.9,13948.0
2023-04-24 15:45:00,195.93,196.23,195.93,196.19,13315.0,195.93,196.23,195.93,196.19,13315.0
2023-04-24 15:50:00,196.17,196.17,195.65,195.75,36841.0,196.17,196.17,195.65,195.75,36841.0
2023-04-24 15:55:00,195.7,195.88,195.65,195.87,49796.0,195.7,195.88,195.65,195.87,49796.0
2023-04-25 09:30:00,193.82,194.15,193.0,193.39,17700.0,193.82,194.15,193.0,193.39,17700.0
2023-04-25 09:35:00,193.3,193.52,192.75,193.48,11507.0,193.3,193.52,192.75,193.48,11507.0
2023-04-25 09:40:00,193.29,193.71,193.15,193.64,3414.0,193.29,193.71,193.15,193.64,3414.0
2023-04-25 09:45:00,193.7,193.86,193.1,193.75,4567.0,193.7,193.86,193.1,193.75,4567.0
2023-04-25 09:50:00,193.85,193.85,193.31,193.42,3284.0,193.85,193.85,193.31,193.42,3284.0
2023-04-25 09:55:00,193.41,193.71,193.27,193.64,3930.0,193.41,193.71,193.27,193.64,3930.0
2023-04-25 10:00:00,193.69,193.93,193.33,193.39,7580.0,193.69,193.93,193.33,193.39,7580.0
2023-04-25 10:05:00,193.49,193.49,192.93,192.99,6614.0,193.49,193.49,192.93,192.99,6614.0
2023-04-25 10:10:00,192.91,193.22,192.81,193.08,10311.0,192.91,193.22,192.81,193.08,10311.0
2023-04-25 10:15:00,193.02,193.13,192.92,193.07,5224.0,193.02,193.13,192.92,193.07,5224.0
2023-04-25 10:20:00,193.05,193.18,193.02,193.1,20813.0,193.05,193.18,193.02,193.1,20813.0
2023-04-25 10:25:00,193.18,193.27,192.94,193.12,9918.0,193.18,193.27,192.94,193.12,9918.0
2023-04-25 10:30:00,193.1,193.2,193.0,193.12,7804.0,193.1,193.2,193.0,193.12,7804.0
2023-04-25 10:35:00,193.08,193.18,192.69,192.78,8611.0,193.08,193.18,192.69,192.78,8611.0
2023-04-25 10:40:00,192.74,192.97,192.66,192.72,8118.0,192.74,192.97,192.66,192.72,8118.0
2023-04-25 10:45:00,192.72,193.15,192.64,193.15,4268.0,192.72,193.15,192.64,193.15,4268.0
2023-04-25 10:50:00,193.2,193.43,193.2,193.21,8810.0,193.2,193.43,193.2,193.21,8810.0
2023-04-25 10:55:00,193.22,193.23,193.07,193.09,4611.0,193.22,193.23,193.07,193.09,4611.0
2023-04-25 11:00:00,193.15,193.43,193.08,193.09,8914.0,193.15,193.43,193.08,193.09,8914.0
2023-04-25 11:05:00,193.18,193.18,192.69,192.95,4808.0,193.18,193.18,192.69,192.95,4808.0
2023-04-25 11:10:00,193.03,193.37,193.03,193.25,7139.0,193.03,193.37,193.03,193.25,7139.0
2023-04-25 11:15:00,193.25,193.45,193.17,193.45,5221.0,193.25,193.45,193.17,193.45,5221.0
2023-04-25 11:20:00,193.57,193.57,193.01,193.2,6699.0,193.57,193.57,193.01,193.2,6699.0
2023-04-25 11:25:00,193.16,193.19,193.03,193.06,3717.0,193.16,193.19,193.03,193.06,3717.0
2023-04-25 11:30:00,193.09,193.09,192.6,192.98,7479.0,193.09,193.09,192.6,192.98,7479.0
2023-04-25 11:35:00,192.98,193.04,192.78,192.85,6909.0,192.98,193.04,192.78,192.85,6909.0
2023-04-25 11:40:00,192.87,192.95,192.71,192.82,7248.0,192.87,192.95,192.71,192.82,7248.0
2023-04-25 11:45:00,192.74,193.29,192.74,193.29,6065.0,192.74,193.29,192.74,193.29,6065.0
2023-04-25 11:50:00,193.27,193.27,192.99,193.06,7281.0,193.27,193.27,192.99,193.06,7281.0
2023-04-25 11:55:00,193.12,193.13,192.89,192.94,5351.0,193.12,193.13,192.89,192.94,5351.0
2023-04-25 12:00:00,192.95,192.95,192.74,192.76,4823.0,192.95,192.95,192.74,192.76,4823.0
2023-04-25 12:05:00,192.73,192.83,192.5,192.72,5167.0,192.73,192.83,192.5,192.72,5167.0
2023-04-25 12:10:00,192.74,192.85,192.69,192.83,3600.0,192.74,192.85,192.69,192.83,3600.0
2023-04-25 12:15:00,192.8,192.89,192.61,192.62,3720.0,192.8,192.89,192.61,192.62,3720.0
2023-04-25 12:20:00,192.69,192.84,192.58,192.63,4083.0,192.69,192.84,192.58,192.63,4083.0
2023-04-25 12:25:00,192.53,192.59,192.4,192.55,1500.0,192.53,192.59,192.4,192.55,1500.0
2023-04-25 12:30:00,192.5,192.55,192.22,192.39,3096.0,192.5,192.55,192.22,192.39,3096.0
2023-04-25 12:35:00,192.41,192.53,192.38,192.53,1805.0,192.41,192.53,192.38,192.53,1805.0
2023-04-25 12:40:00,192.59,192.94,192.59,192.77,2284.0,192.59,192.94,192.59,192.77,2284.0
2023-04-25 12:45:00,192.84,193.07,192.82,192.82,6031.0,192.84,193.07,192.82,192.82,6031.0
2023-04-25 12:50:00,192.76,192.88,192.59,192.72,2613.0,192.76,192.88,192.59,192.72,2613.0
2023-04-25 12:55:00,192.8,192.83,192.72,192.72,2883.0,192.8,192.83,192.72,192.72,2883.0
2023-04-25 13:00:00,192.83,193.18,192.81,193.16,2893.0,192.83,193.18,192.81,193.16,2893.0
2023-04-25 13:05:00,193.16,193.21,192.94,193.04,5512.0,193.16,193.21,192.94,193.04,5512.0
2023-04-25 13:10:00,192.98,193.04,192.62,192.63,3630.0,192.98,193.04,192.62,192.63,3630.0
2023-04-25 13:15:00,192.64,192.64,191.93,192.48,6646.0,192.64,192.64,191.93,192.48,6646.0
2023-04-25 13:20:00,192.43,192.43,192.1,192.26,3500.0,192.43,192.43,192.1,192.26,3500.0
2023-04-25 13:25:00,192.26,192.54,192.19,192.44,7106.0,192.26,192.54,192.19,192.44,7106.0
2023-04-25 13:30:00,192.32,192.33,192.18,192.21,3710.0,192.32,192.33,192.18,192.21,3710.0
2023-04-25 13:35:00,192.24,192.34,192.03,192.27,3900.0,192.24,192.34,192.03,192.27,3900.0
2023-04-25 13:40:00,192.2,192.2,192.03,192.03,4145.0,192.2,192.2,192.03,192.03,4145.0
2023-04-25 13:45:00,192.1,192.16,191.87,191.94,21687.0,192.1,192.16,191.87,191.94,21687.0
2023-04-25 13:50:00,192.0,192.1,191.7,191.74,13925.0,192.0,192.1,191.7,191.74,13925.0
2023-04-25 13:55:00,191.77,191.98,191.77,191.87,3682.0,191.77,191.98,191.77,191.87,3682.0
2023-04-25 14:00:00,191.86,191.95,191.67,191.67,3319.0,191.86,191.95,191.67,191.67,3319.0
2023-04-25 14:05:00,191.71,191.9,191.58,191.58,2500.0,191.71,191.9,191.58,191.58,2500.0
2023-04-25 14:10:00,191.58,191.66,191.44,191.47,3340.0,191.58,191.66,191.44,191.47,3340.0
2023-04-25 14:15:00,191.58,191.75,191.49,191.56,3878.0,191.58,191.75,191.49,191.56,3878.0
2023-04-25 14:20:00,191.58,191.62,191.28,191.33,4721.0,191.58,191.62,191.28,191.33,4721.0
2023-04-25 14:25:00,191.31,191.53,191.25,191.53,7051.0,191.31,191.53,191.25,191.53,7051.0
2023-04-25 14:30:00,191.47,191.47,191.28,191.28,8708.0,191.47,191.47,191.28,191.28,8708.0
2023-04-25 14:35:00,191.32,191.45,191.27,191.3,7427.0,191.32,191.45,191.27,191.3,7427.0
2023-04-25 14:40:00,191.26,191.26,190.65,190.68,4064.0,191.26,191.26,190.65,190.68,4064.0
2023-04-25 14:45:00,190.67,190.69,190.47,190.61,7757.0,190.67,190.69,190.47,190.61,7757.0
2023-04-25 14:50:00,190.62,190.71,190.18,190.19,7400.0,190.62,190.71,190.18,190.19,7400.0
2023-04-25 14:55:00,190.2,190.24,190.14,190.15,12013.0,190.2,190.24,190.14,190.15,12013.0
2023-04-25 15:00:00,190.18,190.58,190.13,190.46,11364.0,190.18,190.58,190.13,190.46,11364.0
2023-04-25 15:05:00,190.57,191.06,190.57,191.0,6318.0,190.57,191.06,190.57,191.0,6318.0
2023-04-25 15:10:00,190.93,191.12,190.84,190.95,6100.0,190.93,191.12,190.84,190.95,6100.0
2023-04-25 15:15:00,191.01,191.05,190.86,190.92,6020.0,191.01,191.05,190.86,190.92,6020.0
2023-04-25 15:20:00,190.96,191.16,190.83,190.88,6168.0,190.96,191.16,190.83,190.88,6168.0
2023-04-25 15:25:00,190.88,190.94,190.61,190.77,7696.0,190.88,190.94,190.61,190.77,7696.0
2023-04-25 15:30:00,190.79,191.0,190.75,190.75,10690.0,190.79,191.0,190.75,190.75,10690.0
2023-04-25 15:35:00,190.71,190.83,190.39,190.5,8023.0,190.71,190.83,190.39,190.5,8023.0
2023-04-25 15:40:00,190.55,190.64,190.33,190.43,11618.0,190.55,190.64,190.33,190.43,11618.0
2023-04-25 15:45:00,190.41,190.69,190.37,190.64,14310.0,190.41,190.69,190.37,190.64,14310.0
2023-04-25 15:50:00,190.63,190.87,190.43,190.48,27086.0,190.63,190.87,190.43,190.48,27086.0
2023-04-25 15:55:00,190.43,190.51,190.14,190.22,38733.0,190.43,190.51,190.14,190.22,38733.0
2023-04-26 09:30:00,191.54,192.4,191.0,191.48,25809.0,191.54,192.4,191.0,191.48,25809.0
2023-04-26 09:35:00,191.36,191.67,190.67,190.68,7902.0,191.36,191.67,190.67,190.68,7902.0
2023-04-26 09:40:00,190.73,190.73,189.61,190.07,17226.0,190.73,190.73,189.61,190.07,17226.0
2023-04-26 09:45:00,190.23,190.76,190.22,190.4,15757.0,190.23,190.76,190.22,190.4,15757.0
2023-04-26 09:50:00,190.43,191.06,190.43,190.54,13557.0,190.43,191.06,190.43,190.54,13557.0
2023-04-26 09:55:00,190.53,191.03,190.41,190.92,3924.0,190.53,191.03,190.41,190.92,3924.0
2023-04-26 10:00:00,190.99,190.99,190.58,190.64,4964.0,190.99,190.99,190.58,190.64,4964.0
2023-04-26 10:05:00,190.62,191.15,190.45,190.49,8733.0,190.62,191.15,190.45,190.49,8733.0
2023-04-26 10:10:00,190.59,190.83,190.38,190.51,8573.0,190.59,190.83,190.38,190.51,8573.0
2023-04-26 10:15:00,190.41,190.41,189.76,189.77,9861.0,190.41,190.41,189.76,189.77,9861.0
2023-04-26 10:20:00,189.8,190.09,189.66,190.0,6246.0,189.8,190.09,189.66,190.0,6246.0
2023-04-26 10:25:00,190.11,190.17,189.88,190.12,7087.0,190.11,190.17,189.88,190.12,7087.0
2023-04-26 10:30:00,190.12,190.39,190.11,190.17,3402.0,190.12,190.39,190.11,190.17,3402.0
2023-04-26 10:35:00,190.12,190.17,189.72,189.97,4462.0,190.12,190.17,189.72,189.97,4462.0
2023-04-26 10:40:00,189.9,190.51,189.8,190.51,8489.0,189.9,190.51,189.8,190.51,8489.0
2023-04-26 10:45:00,190.49,190.88,190.48,190.88,5289.0,190.49,190.88,190.48,190.88,5289.0
2023-04-26 10:50:00,190.81,191.13,190.72,191.06,5916.0,190.81,191.13,190.72,191.06,5916.0
2023-04-26 10:55:00,191.1,191.28,191.0,191.0,5364.0,191.1,191.28,191.0,191.0,5364.0
2023-04-26 11:00:00,191.04,191.2,190.97,191.09,7274.0,191.04,191.2,190.97,191.09,7274.0
2023-04-26 11:05:00,191.11,191.52,191.04,191.49,9419.0,191.11,191.52,191.04,191.49,9419.0
2023-04-26 11:10:00,191.48,191.48,191.15,191.34,2718.0,191.48,191.48,191.15,191.34,2718.0
2023-04-26 11:15:00,191.36,191.36,191.17,191.24,2717.0,191.36,191.36,191.17,191.24,2717.0
2023-04-26 11:20:00,191.35,191.5,191.2,191.39,7902.0,191.35,191.5,191.2,191.39,7902.0
2023-04-26 11:25:00,191.44,191.46,191.14,191.32,7209.0,191.44,191.46,191.14,191.32,7209.0
2023-04-26 11:30:00,191.37,191.49,191.23,191.42,3961.0,191.37,191.49,191.23,191.42,3961.0
2023-04-26 11:35:00,191.49,191.54,191.18,191.3,6036.0,191.49,191.54,191.18,191.3,6036.0
2023-04-26 11:40:00,191.39,191.47,191.31,191.44,3423.0,191.39,191.47,191.31,191.44,3423.0
2023-04-26 11:45:00,191.38,191.39,191.07,191.2,5316.0,191.38,191.39,191.07,191.2,5316.0
2023-04-26 11:50:00,191.16,191.16,190.97,191.02,3962.0,191.16,191.16,190.97,191.02,3962.0
2023-04-26 11:55:00,191.09,191.27,191.09,191.26,2222.0,191.09,191.27,191.09,191.26,2222.0
2023-04-26 12:00:00,191.32,191.76,191.31,191.75,3222.0,191.32,191.76,191.31,191.75,3222.0
2023-04-26 12:05:00,191.75,191.98,191.75,191.89,2893.0,191.75,191.98,191.75,191.89,2893.0
2023-04-26 12:10:00,191.98,191.98,191.51,191.79,5220.0,191.98,191.98,191.51,191.79,5220.0
2023-04-26 12:15:00,191.7,191.7,191.28,191.31,4903.0,191.7,191.7,191.28,191.31,4903.0
2023-04-26 12:20:00,191.16,191.23,191.0,191.23,3876.0,191.16,191.23,191.0,191.23,3876.0
2023-04-26 12:25:00,191.2,191.21,191.08,191.08,2427.0,191.2,191.21,191.08,191.08,2427.0
2023-04-26 12:30:00,191.02,191.02,190.74,190.75,2524.0,191.02,191.02,190.74,190.75,2524.0
2023-04-26 12:35:00,190.62,190.82,190.48,190.82,1637.0,190.62,190.82,190.48,190.82,1637.0
2023-04-26 12:40:00,190.87,190.93,190.72,190.86,1296.0,190.87,190.93,190.72,190.86,1296.0
2023-04-26 12:45:00,190.96,191.04,190.86,190.93,2471.0,190.96,191.04,190.86,190.93,2471.0
2023-04-26 12:50:00,190.83,190.95,190.79,190.92,1246.0,190.83,190.95,190.79,190.92,1246.0
2023-04-26 12:55:00,190.88,191.07,190.84,191.02,2467.0,190.88,191.07,190.84,191.02,2467.0
2023-04-26 13:00:00,191.0,191.06,190.88,190.88,2144.0,191.0,191.06,190.88,190.88,2144.0
2023-04-26 13:05:00,190.89,190.89,190.66,190.75,2034.0,190.89,190.89,190.66,190.75,2034.0
2023-04-26 13:10:00,190.78,190.92,190.78,190.79,990.0,190.78,190.92,190.78,190.79,990.0
2023-04-26 13:15:00,190.87,190.93,190.68,190.77,5298.0,190.87,190.93,190.68,190.77,5298.0
2023-04-26 13:20:00,190.83,190.83,190.66,190.66,1491.0,190.83,190.83,190.66,190.66,1491.0
2023-04-26 13:25:00,190.66,190.76,190.56,190.76,4527.0,190.66,190.76,190.56,190.76,4527.0
2023-04-26 13:30:00,190.83,190.89,190.74,190.83,4558.0,190.83,190.89,190.74,190.83,4558.0
2023-04-26 13:35:00,190.79,190.88,190.64,190.69,4083.0,190.79,190.88,190.64,190.69,4083.0
2023-04-26 13:40:00,190.6,190.83,190.6,190.73,2337.0,190.6,190.83,190.6,190.73,2337.0
2023-04-26 13:45:00,190.67,190.73,190.35,190.35,4018.0,190.67,190.73,190.35,190.35,4018.0
2023-04-26 13:50:00,190.35,190.45,190.15,190.41,6218.0,190.35,190.45,190.15,190.41,6218.0
2023-04-26 13:55:00,190.43,190.48,190.31,190.43,7066.0,190.43,190.48,190.31,190.43,7066.0
2023-04-26 14:00:00,190.48,190.48,190.1,190.29,3548.0,190.48,190.48,190.1,190.29,3548.0
2023-04-26 14:05:00,190.43,190.49,190.38,190.38,4477.0,190.43,190.49,190.38,190.38,4477.0
2023-04-26 14:10:00,190.38,190.38,190.22,190.29,2887.0,190.38,190.38,190.22,190.29,2887.0
2023-04-26 14:15:00,190.28,190.37,190.14,190.27,10014.0,190.28,190.37,190.14,190.27,10014.0
2023-04-26 14:20:00,190.27,190.51,190.22,190.5,5369.0,190.27,190.51,190.22,190.5,5369.0
2023-04-26 14:25:00,190.51,190.65,190.5,190.62,14112.0,190.51,190.65,190.5,190.62,14112.0
2023-04-26 14:30:00,190.54,190.57,190.46,190.48,4669.0,190.54,190.57,190.46,190.48,4669.0
2023-04-26 14:35:00,190.45,190.5,190.24,190.34,7916.0,190.45,190.5,190.24,190.34,7916.0
2023-04-26 14:40:00,190.4,190.45,190.25,190.25,4025.0,190.4,190.45,190.25,190.25,4025.0
2023-04-26 14:45:00,190.24,190.31,190.17,190.21,9897.0,190.24,190.31,190.17,190.21,9897.0
2023-04-26 14:50:00,190.22,190.27,190.0,190.19,6692.0,190.22,190.27,190.0,190.19,6692.0
2023-04-26 14:55:00,190.19,190.46,190.18,190.46,5578.0,190.19,190.46,190.18,190.46,5578.0
2023-04-26 15:00:00,190.45,190.45,190.14,190.16,5958.0,190.45,190.45,190.14,190.16,5958.0
2023-04-26 15:05:00,190.13,190.27,190.03,190.17,9946.0,190.13,190.27,190.03,190.17,9946.0
2023-04-26 15:10:00,190.09,190.32,190.09,190.1,4407.0,190.09,190.32,190.09,190.1,4407.0
2023-04-26 15:15:00,190.1,190.18,189.88,189.88,8059.0,190.1,190.18,189.88,189.88,8059.0
2023-04-26 15:20:00,189.97,190.1,189.94,190.0,4678.0,189.97,190.1,189.94,190.0,4678.0
2023-04-26 15:25:00,190.04,190.13,189.97,190.1,4129.0,190.04,190.13,189.97,190.1,4129.0
2023-04-26 15:30:00,190.17,190.34,190.15,190.21,12644.0,190.17,190.34,190.15,190.21,12644.0
2023-04-26 15:35:00,190.25,190.25,189.97,189.97,7147.0,190.25,190.25,189.97,189.97,7147.0
2023-04-26 15:40:00,190.06,190.17,190.03,190.11,18247.0,190.06,190.17,190.03,190.11,18247.0
2023-04-26 15:45:00,190.09,190.18,189.81,189.81,15758.0,190.09,190.18,189.81,189.81,15758.0
2023-04-26 15:50:00,189.69,189.86,189.2,189.86,25073.0,189.69,189.86,189.2,189.86,25073.0
2023-04-26 15:55:00,189.85,190.35,189.83,189.87,58153.0,189.85,190.35,189.83,189.87,58153.0
2023-04-27 09:30:00,192.35,192.62,191.0,191.31,18069.0,192.35,192.62,191.0,191.31,18069.0
2023-04-27 09:35:00,191.49,191.76,191.13,191.13,7373.0,191.49,191.76,191.13,191.13,7373.0
2023-04-27 09:40:00,191.18,191.48,190.24,190.34,23954.0,191.18,191.48,190.24,190.34,23954.0
2023-04-27 09:45:00,190.24,190.54,190.09,190.46,13774.0,190.24,190.54,190.09,190.46,13774.0
2023-04-27 09:50:00,190.46,191.04,190.45,190.89,14847.0,190.46,191.04,190.45,190.89,14847.0
2023-04-27 09:55:00,190.79,190.79,189.85,189.89,2984.0,190.79,190.79,189.85,189.89,2984.0
2023-04-27 10:00:00,189.83,189.83,189.27,189.56,20277.0,189.83,189.83,189.27,189.56,20277.0
2023-04-27 10:05:00,189.58,189.58,189.15,189.43,8869.0,189.58,189.58,189.15,189.43,8869.0
2023-04-27 10:10:00,189.46,189.59,189.21,189.59,9304.0,189.46,189.59,189.21,189.59,9304.0
2023-04-27 10:15:00,189.55,189.8,189.55,189.78,5214.0,189.55,189.8,189.55,189.78,5214.0
2023-04-27 10:20:00,189.73,189.9,189.39,189.9,5152.0,189.73,189.9,189.39,189.9,5152.0
2023-04-27 10:25:00,189.92,190.15,189.86,190.13,5838.0,189.92,190.15,189.86,190.13,5838.0
2023-04-27 10:30:00,190.12,190.19,189.74,190.19,5429.0,190.12,190.19,189.74,190.19,5429.0
2023-04-27 10:35:00,190.09,190.26,190.0,190.0,2725.0,190.09,190.26,190.0,190.0,2725.0
2023-04-27 10:40:00,190.0,190.0,189.39,189.7,6739.0,190.0,190.0,189.39,189.7,6739.0
2023-04-27 10:45:00,189.56,189.56,189.0,189.21,4393.0,189.56,189.56,189.0,189.21,4393.0
2023-04-27 10:50:00,189.25,189.25,188.79,188.89,5944.0,189.25,189.25,188.79,188.89,5944.0
2023-04-27 10:55:00,188.89,188.93,188.55,188.93,6485.0,188.89,188.93,188.55,188.93,6485.0
2023-04-27 11:00:00,188.93,189.03,188.8,188.8,5326.0,188.93,189.03,188.8,188.8,5326.0
2023-04-27 11:05:00,188.79,188.91,188.55,188.55,4602.0,188.79,188.91,188.55,188.55,4602.0
2023-04-27 11:10:00,188.61,188.67,188.38,188.65,6695.0,188.61,188.67,188.38,188.65,6695.0
2023-04-27 11:15:00,188.64,188.76,188.42,188.75,7400.0,188.64,188.76,188.42,188.75,7400.0
2023-04-27 11:20:00,188.83,189.43,188.83,189.43,3820.0,188.83,189.43,188.83,189.43,3820.0
2023-04-27 11:25:00,189.48,189.64,189.31,189.49,7400.0,189.48,189.64,189.31,189.49,7400.0
2023-04-27 11:30:00,189.48,189.79,189.43,189.43,7927.0,189.48,189.79,189.43,189.43,7927.0
2023-04-27 11:35:00,189.34,189.5,189.26,189.27,4341.0,189.34,189.5,189.26,189.27,4341.0
2023-04-27 11:40:00,189.27,189.6,189.21,189.21,11506.0,189.27,189.6,189.21,189.21,11506.0
2023-04-27 11:45:00,189.2,189.8,189.2,189.8,5757.0,189.2,189.8,189.2,189.8,5757.0
2023-04-27 11:50:00,189.86,189.86,189.45,189.48,7869.0,189.86,189.86,189.45,189.48,7869.0
2023-04-27 11:55:00,189.5,189.7,189.37,189.5,4494.0,189.5,189.7,189.37,189.5,4494.0
2023-04-27 12:00:00,189.56,189.6,189.37,189.51,7397.0,189.56,189.6,189.37,189.51,7397.0
2023-04-27 12:05:00,189.45,189.56,189.35,189.35,4100.0,189.45,189.56,189.35,189.35,4100.0
2023-04-27 12:10:00,189.42,189.44,189.21,189.25,8097.0,189.42,189.44,189.21,189.25,8097.0
2023-04-27 12:15:00,189.2,189.45,189.2,189.33,6886.0,189.2,189.45,189.2,189.33,6886.0
2023-04-27 12:20:00,189.32,189.5,189.22,189.5,7620.0,189.32,189.5,189.22,189.5,7620.0
2023-04-27 12:25:00,189.49,189.54,189.33,189.46,5520.0,189.49,189.54,189.33,189.46,5520.0
2023-04-27 12:30:00,189.52,189.68,189.39,189.5,15552.0,189.52,189.68,189.39,189.5,15552.0
2023-04-27 12:35:00,189.44,189.7,189.42,189.53,5201.0,189.44,189.7,189.42,189.53,5201.0
2023-04-27 12:40:00,189.5,190.06,189.46,190.06,5936.0,189.5,190.06,189.46,190.06,5936.0
2023-04-27 12:45:00,190.02,190.21,189.92,190.01,5063.0,190.02,190.21,189.92,190.01,5063.0
2023-04-27 12:50:00,189.99,189.99,189.66,189.66,4904.0,189.99,189.99,189.66,189.66,4904.0
2023-04-27 12:55:00,189.66,189.67,189.55,189.56,4161.0,189.66,189.67,189.55,189.56,4161.0
2023-04-27 13:00:00,189.54,189.74,189.46,189.72,9301.0,189.54,189.74,189.46,189.72,9301.0
2023-04-27 13:05:00,189.73,189.73,189.58,189.61,6246.0,189.73,189.73,189.58,189.61,6246.0
2023-04-27 13:10:00,189.73,189.78,189.69,189.71,5511.0,189.73,189.78,189.69,189.71,5511.0
2023-04-27 13:15:00,189.78,189.78,189.55,189.59,4916.0,189.78,189.78,189.55,189.59,4916.0
2023-04-27 13:20:00,189.64,189.85,189.64,189.85,6388.0,189.64,189.85,189.64,189.85,6388.0
2023-04-27 13:25:00,189.88,189.88,189.69,189.73,7043.0,189.88,189.88,189.69,189.73,7043.0
2023-04-27 13:30:00,189.73,190.13,189.72,190.13,5378.0,189.73,190.13,189.72,190.13,5378.0
2023-04-27 13:35:00,190.17,190.21,189.87,189.93,8185.0,190.17,190.21,189.87,189.93,8185.0
2023-04-27 13:40:00,189.91,190.36,189.85,190.36,12648.0,189.91,190.36,189.85,190.36,12648.0
2023-04-27 13:45:00,190.36,190.44,190.16,190.4,21510.0,190.36,190.44,190.16,190.4,21510.0
2023-04-27 13:50:00,190.53,190.53,190.29,190.29,6026.0,190.53,190.53,190.29,190.29,6026.0
2023-04-27 13:55:00,190.22,190.31,190.1,190.17,3571.0,190.22,190.31,190.1,190.17,3571.0
2023-04-27 14:00:00,190.11,190.39,190.11,190.22,13808.0,190.11,190.39,190.11,190.22,13808.0
2023-04-27 14:05:00,190.2,190.25,189.91,189.99,5957.0,190.2,190.25,189.91,189.99,5957.0
2023-04-27 14:10:00,190.07,190.07,189.9,190.03,4629.0,190.07,190.07,189.9,190.03,4629.0
2023-04-27 14:15:00,190.08,190.38,190.08,190.38,4822.0,190.08,190.38,190.08,190.38,4822.0
2023-04-27 14:20:00,190.39,190.39,189.99,190.0,7697.0,190.39,190.39,189.99,190.0,7697.0
2023-04-27 14:25:00,190.04,190.24,189.97,190.24,5880.0,190.04,190.24,189.97,190.24,5880.0
2023-04-27 14:30:00,190.21,190.63,190.2,190.6,4981.0,190.21,190.63,190.2,190.6,4981.0
2023-04-27 14:35:00,190.61,190.68,190.36,190.68,7846.0,190.61,190.68,190.36,190.68,7846.0
2023-04-27 14:40:00,190.69,190.75,190.56,190.67,7010.0,190.69,190.75,190.56,190.67,7010.0
2023-04-27 14:45:00,190.64,190.66,190.41,190.42,14566.0,190.64,190.66,190.41,190.42,14566.0
2023-04-27 14:50:00,190.45,190.7,190.41,190.64,3923.0,190.45,190.7,190.41,190.64,3923.0
2023-04-27 14:55:00,190.72,190.8,190.57,190.77,11492.0,190.72,190.8,190.57,190.77,11492.0
2023-04-27 15:00:00,190.76,190.99,190.73,190.99,14947.0,190.76,190.99,190.73,190.99,14947.0
2023-04-27 15:05:00,190.97,191.08,190.91,190.97,10711.0,190.97,191.08,190.91,190.97,10711.0
2023-04-27 15:10:00,190.97,190.97,190.63,190.8,6289.0,190.97,190.97,190.63,190.8,6289.0
2023-04-27 15:15:00,190.77,190.77,190.43,190.46,10025.0,190.77,190.77,190.43,190.46,10025.0
2023-04-27 15:20:00,190.45,190.82,190.45,190.57,7170.0,190.45,190.82,190.45,190.57,7170.0
2023-04-27 15:25:00,190.47,190.57,190.3,190.33,7754.0,190.47,190.57,190.3,190.33,7754.0
2023-04-27 15:30:00,190.32,190.5,190.13,190.38,14534.0,190.32,190.5,190.13,190.38,14534.0
2023-04-27 15:35:00,190.37,190.5,190.14,190.15,12852.0,190.37,190.5,190.14,190.15,12852.0
2023-04-27 15:40:00,190.12,190.25,189.98,190.13,14265.0,190.12,190.25,189.98,190.13,14265.0
2023-04-27 15:45:00,190.11,190.45,190.01,190.2,15234.0,190.11,190.45,190.01,190.2,15234.0
2023-04-27 15:50:00,190.3,190.41,190.01,190.22,24678.0,190.3,190.41,190.01,190.22,24678.0
2023-04-27 15:55:00,190.23,190.25,189.95,190.09,62887.0,190.23,190.25,189.95,190.09,62887.0
2023-04-28 09:30:00,189.42,189.69,189.06,189.56,14099.0,189.42,189.69,189.06,189.56,14099.0
2023-04-28 09:35:00,189.49,189.9,189.17,189.17,7521.0,189.49,189.9,189.17,189.17,7521.0
2023-04-28 09:40:00,189.45,189.54,188.44,189.0,2567.0,189.45,189.54,188.44,189.0,2567.0
2023-04-28 09:45:00,188.71,189.43,188.65,189.43,1215.0,188.71,189.43,188.65,189.43,1215.0
2023-04-28 09:50:00,189.7,190.78,189.62,190.58,5110.0,189.7,190.78,189.62,190.58,5110.0
2023-04-28 09:55:00,190.58,190.98,190.58,190.71,3320.0,190.58,190.98,190.58,190.71,3320.0
2023-04-28 10:00:00,190.98,191.2,190.7,191.17,6057.0,190.98,191.2,190.7,191.17,6057.0
2023-04-28 10:05:00,191.2,191.99,191.2,191.93,2159.0,191.2,191.99,191.2,191.93,2159.0
2023-04-28 10:10:00,191.99,192.67,191.98,192.67,5907.0,191.99,192.67,191.98,192.67,5907.0
2023-04-28 10:15:00,192.78,192.97,192.64,192.9,5888.0,192.78,192.97,192.64,192.9,5888.0
2023-04-28 10:20:00,192.88,193.06,192.77,192.97,3547.0,192.88,193.06,192.77,192.97,3547.0
2023-04-28 10:25:00,192.98,193.26,192.97,193.24,7764.0,192.98,193.26,192.97,193.24,7764.0
2023-04-28 10:30:00,193.3,193.3,192.53,192.58,7265.0,193.3,193.3,192.53,192.58,7265.0
2023-04-28 10:35:00,192.44,192.56,191.83,192.52,4313.0,192.44,192.56,191.83,192.52,4313.0
2023-04-28 10:40:00,192.55,192.6,192.08,192.28,7262.0,192.55,192.6,192.08,192.28,7262.0
2023-04-28 10:45:00,192.34,192.99,192.27,192.89,6193.0,192.34,192.99,192.27,192.89,6193.0
2023-04-28 10:50:00,192.92,193.12,192.88,193.12,4157.0,192.92,193.12,192.88,193.12,4157.0
2023-04-28 10:55:00,193.03,193.03,191.83,192.14,7639.0,193.03,193.03,191.83,192.14,7639.0
2023-04-28 11:00:00,192.12,192.15,191.75,191.93,2700.0,192.12,192.15,191.75,191.93,2700.0
2023-04-28 11:05:00,191.97,192.33,191.94,192.33,3591.0,191.97,192.33,191.94,192.33,3591.0
2023-04-28 11:10:00,192.48,192.73,192.48,192.69,4093.0,192.48,192.73,192.48,192.69,4093.0
2023-04-28 11:15:00,192.61,192.97,192.52,192.81,7903.0,192.61,192.97,192.52,192.81,7903.0
2023-04-28 11:20:00,192.78,192.93,192.63,192.78,5590.0,192.78,192.93,192.63,192.78,5590.0
2023-04-28 11:25:00,192.68,193.0,192.68,192.98,3151.0,192.68,193.0,192.68,192.98,3151.0
2023-04-28 11:30:00,193.2,193.34,192.93,192.97,3990.0,193.2,193.34,192.93,192.97,3990.0
2023-04-28 11:35:00,193.07,193.1,192.76,192.86,3507.0,193.07,193.1,192.76,192.86,3507.0
2023-04-28 11:40:00,192.92,193.11,192.84,192.99,3474.0,192.92,193.11,192.84,192.99,3474.0
2023-04-28 11:45:00,193.13,193.55,193.11,193.5,3308.0,193.13,193.55,193.11,193.5,3308.0
2023-04-28 11:50:00,193.55,193.88,193.54,193.84,9661.0,193.55,193.88,193.54,193.84,9661.0
2023-04-28 11:55:00,193.84,194.13,193.78,194.1,5951.0,193.84,194.13,193.78,194.1,5951.0
2023-04-28 12:00:00,194.15,194.32,194.15,194.17,3734.0,194.15,194.32,194.15,194.17,3734.0
2023-04-28 12:05:00,194.22,194.32,194.13,194.18,2900.0,194.22,194.32,194.13,194.18,2900.0
2023-04-28 12:10:00,194.24,194.28,194.12,194.16,5373.0,194.24,194.28,194.12,194.16,5373.0
2023-04-28 12:15:00,194.17,194.17,193.82,193.89,6691.0,194.17,194.17,193.82,193.89,6691.0
2023-04-28 12:20:00,193.93,194.18,193.82,194.11,6344.0,193.93,194.18,193.82,194.11,6344.0
2023-04-28 12:25:00,194.04,194.04,193.78,194.01,2600.0,194.04,194.04,193.78,194.01,2600.0
2023-04-28 12:30:00,194.05,194.21,194.05,194.14,4072.0,194.05,194.21,194.05,194.14,4072.0
2023-04-28 12:35:00,194.16,194.21,194.03,194.14,6132.0,194.16,194.21,194.03,194.14,6132.0
2023-04-28 12:40:00,194.2,194.62,194.2,194.62,4602.0,194.2,194.62,194.2,194.62,4602.0
2023-04-28 12:45:00,194.62,194.71,194.52,194.64,6428.0,194.62,194.71,194.52,194.64,6428.0
2023-04-28 12:50:00,194.66,194.66,194.38,194.5,2717.0,194.66,194.66,194.38,194.5,2717.0
2023-04-28 12:55:00,194.47,194.72,194.46,194.72,3310.0,194.47,194.72,194.46,194.72,3310.0
2023-04-28 13:00:00,194.67,194.67,194.27,194.37,7869.0,194.67,194.67,194.27,194.37,7869.0
2023-04-28 13:05:00,194.44,194.75,194.44,194.74,3143.0,194.44,194.75,194.44,194.74,3143.0
2023-04-28 13:10:00,194.68,194.8,194.57,194.67,5586.0,194.68,194.8,194.57,194.67,5586.0
2023-04-28 13:15:00,194.7,194.7,194.58,194.61,1495.0,194.7,194.7,194.58,194.61,1495.0
2023-04-28 13:20:00,194.64,194.72,194.58,194.62,2576.0,194.64,194.72,194.58,194.62,2576.0
2023-04-28 13:25:00,194.56,194.73,194.56,194.66,3373.0,194.56,194.73,194.56,194.66,3373.0
2023-04-28 13:30:00,194.61,194.68,194.35,194.35,3523.0,194.61,194.68,194.35,194.35,3523.0
2023-04-28 13:35:00,194.44,194.44,194.13,194.29,3252.0,194.44,194.44,194.13,194.29,3252.0
2023-04-28 13:40:00,194.24,194.41,194.2,194.33,5433.0,194.24,194.41,194.2,194.33,5433.0
2023-04-28 13:45:00,194.4,194.58,194.26,194.52,5571.0,194.4,194.58,194.26,194.52,5571.0
2023-04-28 13:50:00,194.57,194.74,194.57,194.61,6498.0,194.57,194.74,194.57,194.61,6498.0
2023-04-28 13:55:00,194.64,194.73,194.52,194.73,4931.0,194.64,194.73,194.52,194.73,4931.0
2023-04-28 14:00:00,194.73,194.78,194.34,194.37,5821.0,194.73,194.78,194.34,194.37,5821.0
2023-04-28 14:05:00,194.37,194.37,193.96,193.98,2061.0,194.37,194.37,193.96,193.98,2061.0
2023-04-28 14:10:00,193.98,193.98,193.64,193.77,5506.0,193.98,193.98,193.64,193.77,5506.0
2023-04-28 14:15:00,193.71,194.6,193.65,194.36,8024.0,193.71,194.6,193.65,194.36,8024.0
2023-04-28 14:20:00,194.3,194.34,193.83,194.1,2150.0,194.3,194.34,193.83,194.1,2150.0
2023-04-28 14:25:00,194.18,194.19,194.13,194.13,800.0,194.18,194.19,194.13,194.13,800.0
2023-04-28 14:30:00,194.2,194.36,194.07,194.29,4257.0,194.2,194.36,194.07,194.29,4257.0
2023-04-28 14:35:00,194.18,194.24,193.99,193.99,3020.0,194.18,194.24,193.99,193.99,3020.0
2023-04-28 14:40:00,194.06,194.06,193.8,193.96,3987.0,194.06,194.06,193.8,193.96,3987.0
2023-04-28 14:45:00,193.99,194.0,193.8,193.95,3537.0,193.99,194.0,193.8,193.95,3537.0
2023-04-28 14:50:00,193.98,194.0,193.83,193.91,3544.0,193.98,194.0,193.83,193.91,3544.0
2023-04-28 14:55:00,193.9,194.03,193.83,193.83,3789.0,193.9,194.03,193.83,193.83,3789.0
2023-04-28 15:00:00,193.86,193.99,193.83,193.91,2379.0,193.86,193.99,193.83,193.91,2379.0
2023-04-28 15:05:00,193.9,193.97,193.78,193.94,5622.0,193.9,193.97,193.78,193.94,5622.0
2023-04-28 15:10:00,193.9,193.96,193.83,193.9,2401.0,193.9,193.96,193.83,193.9,2401.0
2023-04-28 15:15:00,193.83,194.31,193.83,194.31,6024.0,193.83,194.31,193.83,194.31,6024.0
2023-04-28 15:20:00,194.31,194.31,193.66,193.66,5968.0,194.31,194.31,193.66,193.66,5968.0
2023-04-28 15:25:00,193.7,193.88,193.7,193.84,6153.0,193.7,193.88,193.7,193.84,6153.0
2023-04-28 15:30:00,193.88,193.88,193.46,193.59,10710.0,193.88,193.88,193.46,193.59,10710.0
2023-04-28 15:35:00,193.57,193.65,193.34,193.37,4062.0,193.57,193.65,193.34,193.37,4062.0
2023-04-28 15:40:00,193.32,193.82,193.32,193.78,6016.0,193.32,193.82,193.32,193.78,6016.0
2023-04-28 15:45:00,193.76,193.94,193.56,193.81,8655.0,193.76,193.94,193.56,193.81,8655.0
2023-04-28 15:50:00,193.72,194.71,193.72,194.61,32430.0,193.72,194.71,193.72,194.61,32430.0
2023-04-28 15:55:00,194.61,194.9,194.46,194.82,70231.0,194.61,194.9,194.46,194.82,70231.0
2023-05-01 09:30:00,194.79,194.79,193.94,194.71,14344.0,194.79,194.79,193.94,194.71,14344.0
2023-05-01 09:35:00,194.44,194.55,194.18,194.45,1499.0,194.44,194.55,194.18,194.45,1499.0
2023-05-01 09:40:00,194.49,194.78,194.16,194.27,2794.0,194.49,194.78,194.16,194.27,2794.0
2023-05-01 09:45:00,194.0,194.0,193.74,193.94,2694.0,194.0,194.0,193.74,193.94,2694.0
2023-05-01 09:50:00,194.06,194.16,193.75,194.05,1914.0,194.06,194.16,193.75,194.05,1914.0
2023-05-01 09:55:00,194.18,194.22,193.95,194.22,2547.0,194.18,194.22,193.95,194.22,2547.0
2023-05-01 10:00:00,193.83,194.18,193.26,194.18,5006.0,193.83,194.18,193.26,194.18,5006.0
2023-05-01 10:05:00,194.0,194.54,193.83,194.29,7745.0,194.0,194.54,193.83,194.29,7745.0
2023-05-01 10:10:00,194.67,194.67,194.33,194.36,1750.0,194.67,194.67,194.33,194.36,1750.0
2023-05-01 10:15:00,194.32,195.19,194.29,195.0,7470.0,194.32,195.19,194.29,195.0,7470.0
2023-05-01 10:20:00,194.96,194.96,194.24,194.35,3992.0,194.96,194.96,194.24,194.35,3992.0
2023-05-01 10:25:00,194.5,194.68,194.42,194.47,2004.0,194.5,194.68,194.42,194.47,2004.0
2023-05-01 10:30:00,194.55,195.05,194.4,194.99,4525.0,194.55,195.05,194.4,194.99,4525.0
2023-05-01 10:35:00,194.99,195.25,194.98,195.16,2680.0,194.99,195.25,194.98,195.16,2680.0
2023-05-01 10:40:00,195.21,195.42,195.01,195.42,7052.0,195.21,195.42,195.01,195.42,7052.0
2023-05-01 10:45:00,195.59,196.03,195.54,196.03,3977.0,195.59,196.03,195.54,196.03,3977.0
2023-05-01 10:50:00,196.09,196.2,195.87,196.04,4471.0,196.09,196.2,195.87,196.04,4471.0
2023-05-01 10:55:00,195.96,196.01,195.75,195.83,2924.0,195.96,196.01,195.75,195.83,2924.0
2023-05-01 11:00:00,195.98,195.99,195.55,195.55,1802.0,195.98,195.99,195.55,195.55,1802.0
2023-05-01 11:05:00,195.66,195.72,195.42,195.44,4455.0,195.66,195.72,195.42,195.44,4455.0
2023-05-01 11:10:00,195.45,195.56,195.29,195.29,1521.0,195.45,195.56,195.29,195.29,1521.0
2023-05-01 11:15:00,195.17,195.17,194.76,194.9,3101.0,195.17,195.17,194.76,194.9,3101.0
2023-05-01 11:20:00,194.82,195.05,194.81,194.84,3907.0,194.82,195.05,194.81,194.84,3907.0
2023-05-01 11:25:00,194.9,195.13,194.69,195.13,2854.0,194.9,195.13,194.69,195.13,2854.0
2023-05-01 11:30:00,195.15,195.2,194.99,195.16,2200.0,195.15,195.2,194.99,195.16,2200.0
2023-05-01 11:35:00,195.2,195.27,195.12,195.12,1300.0,195.2,195.27,195.12,195.12,1300.0
2023-05-01 11:40:00,195.11,195.43,195.11,195.43,3400.0,195.11,195.43,195.11,195.43,3400.0
2023-05-01 11:45:00,195.38,195.45,195.33,195.41,4154.0,195.38,195.45,195.33,195.41,4154.0
2023-05-01 11:50:00,195.41,195.48,195.33,195.39,3782.0,195.41,195.48,195.33,195.39,3782.0
2023-05-01 11:55:00,195.35,195.75,195.34,195.72,3000.0,195.35,195.75,195.34,195.72,3000.0
2023-05-01 12:00:00,195.73,195.99,195.71,195.97,3677.0,195.73,195.99,195.71,195.97,3677.0
2023-05-01 12:05:00,195.96,196.0,195.82,196.0,1500.0,195.96,196.0,195.82,196.0,1500.0
2023-05-01 12:10:00,196.1,196.1,195.9,195.9,1430.0,196.1,196.1,195.9,195.9,1430.0
2023-05-01 12:15:00,195.94,196.08,195.79,195.79,1500.0,195.94,196.08,195.79,195.79,1500.0
2023-05-01 12:20:00,195.8,195.93,195.78,195.85,1132.0,195.8,195.93,195.78,195.85,1132.0
2023-05-01 12:25:00,195.91,196.12,195.91,196.11,1000.0,195.91,196.12,195.91,196.11,1000.0
2023-05-01 12:30:00,196.1,196.4,196.09,196.33,2077.0,196.1,196.4,196.09,196.33,2077.0
2023-05-01 12:35:00,196.36,196.65,196.31,196.55,2201.0,196.36,196.65,196.31,196.55,2201.0
2023-05-01 12:40:00,196.52,196.52,196.4,196.42,1400.0,196.52,196.52,196.4,196.42,1400.0
2023-05-01 12:45:00,196.5,196.5,196.38,196.47,2443.0,196.5,196.5,196.38,196.47,2443.0
2023-05-01 12:50:00,196.41,196.74,196.41,196.71,2803.0,196.41,196.74,196.41,196.71,2803.0
2023-05-01 12:55:00,196.87,196.96,196.87,196.88,3112.0,196.87,196.96,196.87,196.88,3112.0
2023-05-01 13:00:00,196.91,197.01,196.84,196.84,1393.0,196.91,197.01,196.84,196.84,1393.0
2023-05-01 13:05:00,196.97,197.09,196.9,196.9,4117.0,196.97,197.09,196.9,196.9,4117.0
2023-05-01 13:10:00,197.0,197.15,197.0,197.12,2476.0,197.0,197.15,197.0,197.12,2476.0
2023-05-01 13:15:00,197.3,197.32,197.11,197.11,2732.0,197.3,197.32,197.11,197.11,2732.0
2023-05-01 13:20:00,197.14,197.24,197.14,197.15,2964.0,197.14,197.24,197.14,197.15,2964.0
2023-05-01 13:25:00,197.16,197.26,197.12,197.12,4100.0,197.16,197.26,197.12,197.12,4100.0
2023-05-01 13:30:00,197.11,197.12,196.96,197.09,3126.0,197.11,197.12,196.96,197.09,3126.0
2023-05-01 13:35:00,197.14,197.14,196.82,196.9,1056.0,197.14,197.14,196.82,196.9,1056.0
2023-05-01 13:40:00,196.93,197.11,196.68,196.68,2741.0,196.93,197.11,196.68,196.68,2741.0
2023-05-01 13:45:00,196.76,196.76,196.66,196.66,404.0,196.76,196.76,196.66,196.66,404.0
2023-05-01 13:50:00,196.66,196.81,196.63,196.72,2500.0,196.66,196.81,196.63,196.72,2500.0
2023-05-01 13:55:00,196.8,196.85,196.75,196.8,2319.0,196.8,196.85,196.75,196.8,2319.0
2023-05-01 14:00:00,196.83,196.83,196.59,196.7,2820.0,196.83,196.83,196.59,196.7,2820.0
2023-05-01 14:05:00,196.69,196.75,196.62,196.66,2132.0,196.69,196.75,196.62,196.66,2132.0
2023-05-01 14:10:00,196.73,196.77,196.59,196.76,2097.0,196.73,196.77,196.59,196.76,2097.0
2023-05-01 14:15:00,196.67,196.73,196.62,196.63,1200.0,196.67,196.73,196.62,196.63,1200.0
2023-05-01 14:20:00,196.64,196.69,196.43,196.43,4173.0,196.64,196.69,196.43,196.43,4173.0
2023-05-01 14:25:00,196.39,196.4,196.21,196.25,1362.0,196.39,196.4,196.21,196.25,1362.0
2023-05-01 14:30:00,196.25,196.26,195.99,196.06,3515.0,196.25,196.26,195.99,196.06,3515.0
2023-05-01 14:35:00,196.07,196.16,195.97,196.15,4543.0,196.07,196.16,195.97,196.15,4543.0
2023-05-01 14:40:00,196.17,196.58,196.14,196.58,3703.0,196.17,196.58,196.14,196.58,3703.0
2023-05-01 14:45:00,196.5,196.51,196.39,196.39,3254.0,196.5,196.51,196.39,196.39,3254.0
2023-05-01 14:50:00,196.39,196.44,196.11,196.24,3152.0,196.39,196.44,196.11,196.24,3152.0
2023-05-01 14:55:00,196.3,196.36,196.3,196.34,1200.0,196.3,196.36,196.3,196.34,1200.0
2023-05-01 15:00:00,196.28,196.31,196.16,196.16,2802.0,196.28,196.31,196.16,196.16,2802.0
2023-05-01 15:05:00,196.21,196.42,196.2,196.41,1759.0,196.21,196.42,196.2,196.41,1759.0
2023-05-01 15:10:00,196.37,196.51,196.37,196.45,4470.0,196.37,196.51,196.37,196.45,4470.0
2023-05-01 15:15:00,196.39,196.42,196.22,196.38,7109.0,196.39,196.42,196.22,196.38,7109.0
2023-05-01 15:20:00,196.37,196.69,196.37,196.64,3900.0,196.37,196.69,196.37,196.64,3900.0
2023-05-01 15:25:00,196.69,196.79,196.64,196.72,4863.0,196.69,196.79,196.64,196.72,4863.0
2023-05-01 15:30:00,196.74,196.76,196.58,196.63,6747.0,196.74,196.76,196.58,196.63,6747.0
2023-05-01 15:35:00,196.62,196.63,196.24,196.28,4895.0,196.62,196.63,196.24,196.28,4895.0
2023-05-01 15:40:00,196.26,196.57,196.22,196.49,6297.0,196.26,196.57,196.22,196.49,6297.0
2023-05-01 15:45:00,196.52,197.06,196.52,196.84,10223.0,196.52,197.06,196.52,196.84,10223.0
2023-05-01 15:50:00,196.9,196.95,196.6,196.66,26732.0,196.9,196.95,196.6,196.66,26732.0
2023-05-01 15:55:00,196.57,196.66,196.41,196.49,60781.0,196.57,196.66,196.41,196.49,60781.0
2023-05-02 09:30:00,196.56,196.56,195.25,196.01,21566.0,196.56,196.56,195.25,196.01,21566.0
2023-05-02 09:35:00,195.79,196.01,195.51,195.9,9827.0,195.79,196.01,195.51,195.9,9827.0
2023-05-02 09:40:00,195.65,195.91,195.49,195.91,1629.0,195.65,195.91,195.49,195.91,1629.0
2023-05-02 09:45:00,195.67,196.36,195.57,196.24,2354.0,195.67,196.36,195.57,196.24,2354.0
2023-05-02 09:50:00,196.66,196.66,196.22,196.31,2427.0,196.66,196.66,196.22,196.31,2427.0
2023-05-02 09:55:00,196.52,196.96,196.41,196.96,2087.0,196.52,196.96,196.41,196.96,2087.0
2023-05-02 10:00:00,196.79,197.03,196.56,196.59,2301.0,196.79,197.03,196.56,196.59,2301.0
2023-05-02 10:05:00,196.37,196.45,195.62,195.7,3351.0,196.37,196.45,195.62,195.7,3351.0
2023-05-02 10:10:00,195.83,195.83,195.0,195.16,6480.0,195.83,195.83,195.0,195.16,6480.0
2023-05-02 10:15:00,195.21,195.21,194.92,194.92,1500.0,195.21,195.21,194.92,194.92,1500.0
2023-05-02 10:20:00,194.92,194.92,193.82,193.84,8198.0,194.92,194.92,193.82,193.84,8198.0
2023-05-02 10:25:00,193.53,194.05,193.53,193.68,4261.0,193.53,194.05,193.53,193.68,4261.0
2023-05-02 10:30:00,193.72,193.99,193.57,193.64,6401.0,193.72,193.99,193.57,193.64,6401.0
2023-05-02 10:35:00,193.64,193.81,193.27,193.28,5719.0,193.64,193.81,193.27,193.28,5719.0
2023-05-02 10:40:00,193.31,193.62,193.28,193.47,4961.0,193.31,193.62,193.28,193.47,4961.0
2023-05-02 10:45:00,193.24,193.35,192.75,192.87,7101.0,193.24,193.35,192.75,192.87,7101.0
2023-05-02 10:50:00,192.89,192.89,192.4,192.59,5850.0,192.89,192.89,192.4,192.59,5850.0
2023-05-02 10:55:00,192.59,192.59,192.06,192.13,6508.0,192.59,192.59,192.06,192.13,6508.0
2023-05-02 11:00:00,192.18,192.34,191.88,192.31,4725.0,192.18,192.34,191.88,192.31,4725.0
2023-05-02 11:05:00,192.21,192.38,191.99,192.36,5237.0,192.21,192.38,191.99,192.36,5237.0
2023-05-02 11:10:00,192.35,192.53,192.04,192.24,4347.0,192.35,192.53,192.04,192.24,4347.0
2023-05-02 11:15:00,192.15,192.51,192.15,192.22,3190.0,192.15,192.51,192.15,192.22,3190.0
2023-05-02 11:20:00,192.19,192.26,191.88,192.03,7517.0,192.19,192.26,191.88,192.03,7517.0
2023-05-02 11:25:00,191.97,192.07,191.86,192.0,4207.0,191.97,192.07,191.86,192.0,4207.0
2023-05-02 11:30:00,192.0,192.18,191.85,192.0,6261.0,192.0,192.18,191.85,192.0,6261.0
2023-05-02 11:35:00,192.14,192.49,192.14,192.27,3359.0,192.14,192.49,192.14,192.27,3359.0
2023-05-02 11:40:00,192.26,192.48,192.24,192.37,2388.0,192.26,192.48,192.24,192.37,2388.0
2023-05-02 11:45:00,192.42,192.52,192.3,192.43,5482.0,192.42,192.52,192.3,192.43,5482.0
2023-05-02 11:50:00,192.41,192.41,191.8,192.28,17170.0,192.41,192.41,191.8,192.28,17170.0
2023-05-02 11:55:00,192.31,192.32,191.78,191.88,4476.0,192.31,192.32,191.78,191.88,4476.0
2023-05-02 12:00:00,191.84,192.17,191.78,192.17,5155.0,191.84,192.17,191.78,192.17,5155.0
2023-05-02 12:05:00,192.18,192.32,192.07,192.19,2439.0,192.18,192.32,192.07,192.19,2439.0
2023-05-02 12:10:00,192.01,192.38,192.01,192.38,2359.0,192.01,192.38,192.01,192.38,2359.0
2023-05-02 12:15:00,192.35,192.35,191.98,192.0,2978.0,192.35,192.35,191.98,192.0,2978.0
2023-05-02 12:20:00,191.99,192.18,191.85,192.18,2676.0,191.99,192.18,191.85,192.18,2676.0
2023-05-02 12:25:00,192.23,192.37,192.1,192.37,1950.0,192.23,192.37,192.1,192.37,1950.0
2023-05-02 12:30:00,192.4,192.63,192.35,192.47,10723.0,192.4,192.63,192.35,192.47,10723.0
2023-05-02 12:35:00,192.47,192.77,192.47,192.59,3978.0,192.47,192.77,192.47,192.59,3978.0
2023-05-02 12:40:00,192.59,192.68,192.49,192.6,2631.0,192.59,192.68,192.49,192.6,2631.0
2023-05-02 12:45:00,192.62,192.66,192.13,192.28,5669.0,192.62,192.66,192.13,192.28,5669.0
2023-05-02 12:50:00,192.24,192.33,192.13,192.13,7920.0,192.24,192.33,192.13,192.13,7920.0
2023-05-02 12:55:00,192.13,192.33,191.92,192.33,8836.0,192.13,192.33,191.92,192.33,8836.0
2023-05-02 13:00:00,192.25,192.35,192.0,192.3,4162.0,192.25,192.35,192.0,192.3,4162.0
2023-05-02 13:05:00,192.34,192.38,192.16,192.16,2725.0,192.34,192.38,192.16,192.16,2725.0
2023-05-02 13:10:00,192.1,192.43,192.1,192.23,7866.0,192.1,192.43,192.1,192.23,7866.0
2023-05-02 13:15:00,192.24,192.42,192.24,192.3,3818.0,192.24,192.42,192.24,192.3,3818.0
2023-05-02 13:20:00,192.28,192.61,192.23,192.61,5261.0,192.28,192.61,192.23,192.61,5261.0
2023-05-02 13:25:00,192.69,192.8,192.61,192.72,3710.0,192.69,192.8,192.61,192.72,3710.0
2023-05-02 13:30:00,192.66,192.67,192.46,192.53,3589.0,192.66,192.67,192.46,192.53,3589.0
2023-05-02 13:35:00,192.63,192.95,192.6,192.92,2581.0,192.63,192.95,192.6,192.92,2581.0
2023-05-02 13:40:00,192.84,192.84,192.59,192.61,1600.0,192.84,192.84,192.59,192.61,1600.0
2023-05-02 13:45:00,192.61,192.71,192.58,192.65,4234.0,192.61,192.71,192.58,192.65,4234.0
2023-05-02 13:50:00,192.67,192.96,192.58,192.88,10575.0,192.67,192.96,192.58,192.88,10575.0
2023-05-02 13:55:00,192.89,193.05,192.76,192.88,7765.0,192.89,193.05,192.76,192.88,7765.0
2023-05-02 14:00:00,192.91,192.91,192.61,192.69,6188.0,192.91,192.91,192.61,192.69,6188.0
2023-05-02 14:05:00,192.75,192.78,192.65,192.65,2433.0,192.75,192.78,192.65,192.65,2433.0
2023-05-02 14:10:00,192.65,192.7,192.12,192.21,4218.0,192.65,192.7,192.12,192.21,4218.0
2023-05-02 14:15:00,192.13,192.28,192.04,192.28,3493.0,192.13,192.28,192.04,192.28,3493.0
2023-05-02 14:20:00,192.28,192.28,192.08,192.11,5029.0,192.28,192.28,192.08,192.11,5029.0
2023-05-02 14:25:00,192.15,192.31,192.14,192.31,3844.0,192.15,192.31,192.14,192.31,3844.0
2023-05-02 14:30:00,192.34,192.39,192.24,192.27,3280.0,192.34,192.39,192.24,192.27,3280.0
2023-05-02 14:35:00,192.32,192.57,192.27,192.48,3704.0,192.32,192.57,192.27,192.48,3704.0
2023-05-02 14:40:00,192.47,192.48,192.25,192.46,4588.0,192.47,192.48,192.25,192.46,4588.0
2023-05-02 14:45:00,192.58,192.89,192.57,192.89,3915.0,192.58,192.89,192.57,192.89,3915.0
2023-05-02 14:50:00,192.89,193.02,192.8,192.88,7538.0,192.89,193.02,192.8,192.88,7538.0
2023-05-02 14:55:00,192.89,193.02,192.83,192.83,11121.0,192.89,193.02,192.83,192.83,11121.0
2023-05-02 15:00:00,192.88,192.91,192.58,192.58,4720.0,192.88,192.91,192.58,192.58,4720.0
2023-05-02 15:05:00,192.46,192.7,192.46,192.59,4070.0,192.46,192.7,192.46,192.59,4070.0
2023-05-02 15:10:00,192.67,192.93,192.67,192.78,4505.0,192.67,192.93,192.67,192.78,4505.0
2023-05-02 15:15:00,192.76,192.77,192.44,192.72,8870.0,192.76,192.77,192.44,192.72,8870.0
2023-05-02 15:20:00,192.72,192.83,192.59,192.77,7007.0,192.72,192.83,192.59,192.77,7007.0
2023-05-02 15:25:00,192.81,192.99,192.74,192.81,5886.0,192.81,192.99,192.74,192.81,5886.0
2023-05-02 15:30:00,192.89,192.92,192.62,192.67,11287.0,192.89,192.92,192.62,192.67,11287.0
2023-05-02 15:35:00,192.68,192.81,192.64,192.76,11887.0,192.68,192.81,192.64,192.76,11887.0
2023-05-02 15:40:00,192.76,192.76,192.27,192.36,9689.0,192.76,192.76,192.27,192.36,9689.0
2023-05-02 15:45:00,192.32,192.32,191.91,192.06,15163.0,192.32,192.32,191.91,192.06,15163.0
2023-05-02 15:50:00,192.02,192.6,191.98,192.55,30028.0,192.02,192.6,191.98,192.55,30028.0
2023-05-02 15:55:00,192.5,192.6,192.31,192.4,73793.0,192.5,192.6,192.31,192.4,73793.0
2023-05-03 09:30:00,193.39,194.07,193.39,193.77,13326.0,193.39,194.07,193.39,193.77,13326.0
2023-05-03 09:35:00,193.76,194.59,193.76,194.1,1453.0,193.76,194.59,193.76,194.1,1453.0
2023-05-03 09:40:00,194.17,194.9,194.16,194.73,2500.0,194.17,194.9,194.16,194.73,2500.0
2023-05-03 09:45:00,194.89,195.16,194.57,195.01,4549.0,194.89,195.16,194.57,195.01,4549.0
2023-05-03 09:50:00,195.09,195.77,195.05,195.36,6917.0,195.09,195.77,195.05,195.36,6917.0
2023-05-03 09:55:00,195.38,195.7,195.34,195.59,2800.0,195.38,195.7,195.34,195.59,2800.0
2023-05-03 10:00:00,195.47,195.47,194.92,194.92,2198.0,195.47,195.47,194.92,194.92,2198.0
2023-05-03 10:05:00,194.93,195.11,194.71,194.89,4010.0,194.93,195.11,194.71,194.89,4010.0
2023-05-03 10:10:00,195.09,195.12,194.83,194.83,2115.0,195.09,195.12,194.83,194.83,2115.0
2023-05-03 10:15:00,195.04,195.28,195.01,195.08,1533.0,195.04,195.28,195.01,195.08,1533.0
2023-05-03 10:20:00,195.08,195.19,194.87,194.94,1903.0,195.08,195.19,194.87,194.94,1903.0
2023-05-03 10:25:00,194.92,194.92,193.93,194.08,4668.0,194.92,194.92,193.93,194.08,4668.0
2023-05-03 10:30:00,194.09,194.34,194.06,194.06,4076.0,194.09,194.34,194.06,194.06,4076.0
2023-05-03 10:35:00,194.08,194.28,194.0,194.0,7424.0,194.08,194.28,194.0,194.0,7424.0
2023-05-03 10:40:00,194.0,194.27,193.8,193.97,2233.0,194.0,194.27,193.8,193.97,2233.0
2023-05-03 10:45:00,193.99,194.06,193.54,194.05,5262.0,193.99,194.06,193.54,194.05,5262.0
2023-05-03 10:50:00,194.15,194.15,193.79,193.79,2081.0,194.15,194.15,193.79,193.79,2081.0
2023-05-03 10:55:00,193.59,194.04,193.59,193.76,2374.0,193.59,194.04,193.59,193.76,2374.0
2023-05-03 11:00:00,193.77,193.77,193.44,193.58,2151.0,193.77,193.77,193.44,193.58,2151.0
2023-05-03 11:05:00,193.59,193.59,193.38,193.47,2400.0,193.59,193.59,193.38,193.47,2400.0
2023-05-03 11:10:00,193.47,194.13,193.43,194.13,3622.0,193.47,194.13,193.43,194.13,3622.0
2023-05-03 11:15:00,194.03,194.37,194.03,194.33,1943.0,194.03,194.37,194.03,194.33,1943.0
2023-05-03 11:20:00,194.33,194.68,194.33,194.68,2892.0,194.33,194.68,194.33,194.68,2892.0
2023-05-03 11:25:00,194.58,194.58,194.32,194.56,5124.0,194.58,194.58,194.32,194.56,5124.0
2023-05-03 11:30:00,194.48,194.52,194.23,194.37,3343.0,194.48,194.52,194.23,194.37,3343.0
2023-05-03 11:35:00,194.32,194.34,194.16,194.19,2218.0,194.32,194.34,194.16,194.19,2218.0
2023-05-03 11:40:00,194.34,194.45,194.2,194.21,3525.0,194.34,194.45,194.2,194.21,3525.0
2023-05-03 11:45:00,194.28,194.45,194.2,194.36,1100.0,194.28,194.45,194.2,194.36,1100.0
2023-05-03 11:50:00,194.45,194.62,194.35,194.55,2849.0,194.45,194.62,194.35,194.55,2849.0
2023-05-03 11:55:00,194.55,194.85,194.55,194.72,2400.0,194.55,194.85,194.55,194.72,2400.0
2023-05-03 12:00:00,194.73,194.8,194.59,194.8,2112.0,194.73,194.8,194.59,194.8,2112.0
2023-05-03 12:05:00,194.79,194.96,194.79,194.87,2146.0,194.79,194.96,194.79,194.87,2146.0
2023-05-03 12:10:00,194.84,195.0,194.62,194.65,6219.0,194.84,195.0,194.62,194.65,6219.0
2023-05-03 12:15:00,194.64,194.72,194.35,194.36,3551.0,194.64,194.72,194.35,194.36,3551.0
2023-05-03 12:20:00,194.2,194.29,194.17,194.26,3191.0,194.2,194.29,194.17,194.26,3191.0
2023-05-03 12:25:00,194.36,194.44,194.16,194.44,2406.0,194.36,194.44,194.16,194.44,2406.0
2023-05-03 12:30:00,194.43,194.43,194.1,194.2,2393.0,194.43,194.43,194.1,194.2,2393.0
2023-05-03 12:35:00,194.14,194.16,193.83,193.84,2971.0,194.14,194.16,193.83,193.84,2971.0
2023-05-03 12:40:00,193.83,193.99,193.82,193.91,2505.0,193.83,193.99,193.82,193.91,2505.0
2023-05-03 12:45:00,193.99,194.19,193.99,194.13,2471.0,193.99,194.19,193.99,194.13,2471.0
2023-05-03 12:50:00,194.24,194.61,194.23,194.47,3750.0,194.24,194.61,194.23,194.47,3750.0
2023-05-03 12:55:00,194.43,194.85,194.43,194.84,1865.0,194.43,194.85,194.43,194.84,1865.0
2023-05-03 13:00:00,194.81,194.96,194.81,194.91,2712.0,194.81,194.96,194.81,194.91,2712.0
2023-05-03 13:05:00,194.91,194.91,194.74,194.9,2561.0,194.91,194.91,194.74,194.9,2561.0
2023-05-03 13:10:00,194.92,194.92,194.76,194.8,3453.0,194.92,194.92,194.76,194.8,3453.0
2023-05-03 13:15:00,194.8,195.0,194.75,194.94,7688.0,194.8,195.0,194.75,194.94,7688.0
2023-05-03 13:20:00,194.98,195.09,194.78,195.07,4626.0,194.98,195.09,194.78,195.07,4626.0
2023-05-03 13:25:00,195.14,195.3,195.12,195.2,1126.0,195.14,195.3,195.12,195.2,1126.0
2023-05-03 13:30:00,195.21,195.3,195.08,195.08,2053.0,195.21,195.3,195.08,195.08,2053.0
2023-05-03 13:35:00,195.06,195.29,195.06,195.22,3392.0,195.06,195.29,195.06,195.22,3392.0
2023-05-03 13:40:00,195.17,195.41,195.16,195.24,2301.0,195.17,195.41,195.16,195.24,2301.0
2023-05-03 13:45:00,195.26,195.26,194.78,194.82,2069.0,195.26,195.26,194.78,194.82,2069.0
2023-05-03 13:50:00,194.93,194.94,194.65,194.81,2129.0,194.93,194.94,194.65,194.81,2129.0
2023-05-03 13:55:00,194.81,195.09,194.81,195.09,2057.0,194.81,195.09,194.81,195.09,2057.0
2023-05-03 14:00:00,194.91,195.52,194.33,194.8,12650.0,194.91,195.52,194.33,194.8,12650.0
2023-05-03 14:05:00,194.93,195.62,194.71,195.22,7700.0,194.93,195.62,194.71,195.22,7700.0
2023-05-03 14:10:00,195.38,195.57,194.99,195.57,3059.0,195.38,195.57,194.99,195.57,3059.0
2023-05-03 14:15:00,195.6,196.13,195.6,195.93,4251.0,195.6,196.13,195.6,195.93,4251.0
2023-05-03 14:20:00,196.12,196.57,195.8,196.34,2471.0,196.12,196.57,195.8,196.34,2471.0
2023-05-03 14:25:00,196.28,196.6,196.11,196.26,4131.0,196.28,196.6,196.11,196.26,4131.0
2023-05-03 14:30:00,196.31,196.35,195.52,195.65,11498.0,196.31,196.35,195.52,195.65,11498.0
2023-05-03 14:35:00,195.58,196.57,194.78,196.57,8434.0,195.58,196.57,194.78,196.57,8434.0
2023-05-03 14:40:00,196.75,197.45,195.89,196.32,9488.0,196.75,197.45,195.89,196.32,9488.0
2023-05-03 14:45:00,196.42,196.8,196.19,196.33,4765.0,196.42,196.8,196.19,196.33,4765.0
2023-05-03 14:50:00,196.2,196.61,195.58,196.34,11014.0,196.2,196.61,195.58,196.34,11014.0
2023-05-03 14:55:00,196.44,197.19,196.28,196.8,7106.0,196.44,197.19,196.28,196.8,7106.0
2023-05-03 15:00:00,196.9,197.1,196.28,196.59,5252.0,196.9,197.1,196.28,196.59,5252.0
2023-05-03 15:05:00,196.69,197.27,195.76,195.93,9153.0,196.69,197.27,195.76,195.93,9153.0
2023-05-03 15:10:00,195.75,195.85,194.98,195.18,10939.0,195.75,195.85,194.98,195.18,10939.0
2023-05-03 15:15:00,195.11,195.73,194.9,195.32,4525.0,195.11,195.73,194.9,195.32,4525.0
2023-05-03 15:20:00,195.14,195.67,194.51,195.44,6679.0,195.14,195.67,194.51,195.44,6679.0
2023-05-03 15:25:00,195.54,195.74,194.62,194.73,6846.0,195.54,195.74,194.62,194.73,6846.0
2023-05-03 15:30:00,194.68,194.79,194.24,194.46,9813.0,194.68,194.79,194.24,194.46,9813.0
2023-05-03 15:35:00,194.43,194.74,194.39,194.46,14576.0,194.43,194.74,194.39,194.46,14576.0
2023-05-03 15:40:00,194.37,194.53,193.93,194.26,11762.0,194.37,194.53,193.93,194.26,11762.0
2023-05-03 15:45:00,194.22,194.44,193.82,193.85,25630.0,194.22,194.44,193.82,193.85,25630.0
2023-05-03 15:50:00,193.86,194.23,193.81,194.06,23885.0,193.86,194.23,193.81,194.06,23885.0
2023-05-03 15:55:00,193.99,194.01,193.58,193.75,58239.0,193.99,194.01,193.58,193.75,58239.0
2023-05-04 09:30:00,194.67,195.31,193.93,195.31,9926.0,194.67,195.31,193.93,195.31,9926.0
2023-05-04 09:35:00,195.38,195.38,193.89,194.35,2166.0,195.38,195.38,193.89,194.35,2166.0
2023-05-04 09:40:00,193.92,194.37,193.71,193.78,1100.0,193.92,194.37,193.71,193.78,1100.0
2023-05-04 09:45:00,193.18,193.29,192.82,193.09,5556.0,193.18,193.29,192.82,193.09,5556.0
2023-05-04 09:50:00,193.25,193.92,192.99,193.92,5742.0,193.25,193.92,192.99,193.92,5742.0
2023-05-04 09:55:00,193.87,194.19,193.87,193.97,1657.0,193.87,194.19,193.87,193.97,1657.0
2023-05-04 10:00:00,193.87,194.53,193.82,194.53,4661.0,193.87,194.53,193.82,194.53,4661.0
2023-05-04 10:05:00,194.64,194.66,194.13,194.13,5640.0,194.64,194.66,194.13,194.13,5640.0
2023-05-04 10:10:00,194.03,194.03,192.95,192.95,5389.0,194.03,194.03,192.95,192.95,5389.0
2023-05-04 10:15:00,193.03,193.2,192.15,192.87,9360.0,193.03,193.2,192.15,192.87,9360.0
2023-05-04 10:20:00,192.71,192.71,192.03,192.22,3500.0,192.71,192.71,192.03,192.22,3500.0
2023-05-04 10:25:00,192.34,192.6,192.21,192.38,3499.0,192.34,192.6,192.21,192.38,3499.0
2023-05-04 10:30:00,192.36,192.63,192.26,192.6,3108.0,192.36,192.63,192.26,192.6,3108.0
2023-05-04 10:35:00,192.77,193.04,192.33,192.4,4498.0,192.77,193.04,192.33,192.4,4498.0
2023-05-04 10:40:00,192.33,192.59,192.12,192.24,4597.0,192.33,192.59,192.12,192.24,4597.0
2023-05-04 10:45:00,192.24,192.92,192.11,192.49,7797.0,192.24,192.92,192.11,192.49,7797.0
2023-05-04 10:50:00,192.47,192.87,192.35,192.87,3206.0,192.47,192.87,192.35,192.87,3206.0
2023-05-04 10:55:00,192.75,192.75,191.96,191.96,7956.0,192.75,192.75,191.96,191.96,7956.0
2023-05-04 11:00:00,192.04,192.15,191.76,191.88,2550.0,192.04,192.15,191.76,191.88,2550.0
2023-05-04 11:05:00,192.0,192.84,191.97,192.83,3408.0,192.0,192.84,191.97,192.83,3408.0
2023-05-04 11:10:00,192.79,193.14,192.63,193.09,2500.0,192.79,193.14,192.63,193.09,2500.0
2023-05-04 11:15:00,192.99,193.02,192.63,192.63,1400.0,192.99,193.02,192.63,192.63,1400.0
2023-05-04 11:20:00,192.56,192.65,192.51,192.53,1541.0,192.56,192.65,192.51,192.53,1541.0
2023-05-04 11:25:00,192.63,193.03,192.52,192.72,3495.0,192.63,193.03,192.52,192.72,3495.0
2023-05-04 11:30:00,192.55,192.79,192.5,192.78,1427.0,192.55,192.79,192.5,192.78,1427.0
2023-05-04 11:35:00,192.91,192.94,192.6,192.62,3532.0,192.91,192.94,192.6,192.62,3532.0
2023-05-04 11:40:00,192.79,192.79,192.51,192.52,1384.0,192.79,192.79,192.51,192.52,1384.0
2023-05-04 11:45:00,192.48,192.62,192.28,192.33,2506.0,192.48,192.62,192.28,192.33,2506.0
2023-05-04 11:50:00,192.27,192.27,192.08,192.1,900.0,192.27,192.27,192.08,192.1,900.0
2023-05-04 11:55:00,192.08,192.32,191.92,192.25,4987.0,192.08,192.32,191.92,192.25,4987.0
2023-05-04 12:00:00,192.27,192.27,191.96,192.01,6335.0,192.27,192.27,191.96,192.01,6335.0
2023-05-04 12:05:00,192.14,192.18,191.94,192.12,1777.0,192.14,192.18,191.94,192.12,1777.0
2023-05-04 12:10:00,192.03,192.62,192.03,192.61,4846.0,192.03,192.62,192.03,192.61,4846.0
2023-05-04 12:15:00,192.73,192.81,192.5,192.71,3827.0,192.73,192.81,192.5,192.71,3827.0
2023-05-04 12:20:00,192.85,193.57,192.83,193.5,8338.0,192.85,193.57,192.83,193.5,8338.0
2023-05-04 12:25:00,193.54,193.54,193.18,193.28,3056.0,193.54,193.54,193.18,193.28,3056.0
2023-05-04 12:30:00,193.32,193.35,192.68,192.73,2495.0,193.32,193.35,192.68,192.73,2495.0
2023-05-04 12:35:00,192.67,192.77,192.58,192.66,2897.0,192.67,192.77,192.58,192.66,2897.0
2023-05-04 12:40:00,192.64,192.93,192.64,192.86,1453.0,192.64,192.93,192.64,192.86,1453.0
2023-05-04 12:45:00,192.86,193.18,192.85,193.18,2383.0,192.86,193.18,192.85,193.18,2383.0
2023-05-04 12:50:00,193.2,193.27,192.81,193.0,7531.0,193.2,193.27,192.81,193.0,7531.0
2023-05-04 12:55:00,193.1,193.5,193.1,193.45,2680.0,193.1,193.5,193.1,193.45,2680.0
2023-05-04 13:00:00,193.45,193.59,193.41,193.54,1754.0,193.45,193.59,193.41,193.54,1754.0
2023-05-04 13:05:00,193.62,193.84,193.57,193.66,3704.0,193.62,193.84,193.57,193.66,3704.0
2023-05-04 13:10:00,193.59,193.61,193.49,193.49,1260.0,193.59,193.61,193.49,193.49,1260.0
2023-05-04 13:15:00,193.5,194.0,193.46,193.96,4821.0,193.5,194.0,193.46,193.96,4821.0
2023-05-04 13:20:00,193.99,194.64,193.99,194.59,6027.0,193.99,194.64,193.99,194.59,6027.0
2023-05-04 13:25:00,194.57,194.63,194.28,194.5,12319.0,194.57,194.63,194.28,194.5,12319.0
2023-05-04 13:30:00,194.63,194.69,194.2,194.29,2500.0,194.63,194.69,194.2,194.29,2500.0
2023-05-04 13:35:00,194.31,194.56,194.27,194.54,4238.0,194.31,194.56,194.27,194.54,4238.0
2023-05-04 13:40:00,194.46,194.61,194.28,194.58,4063.0,194.46,194.61,194.28,194.58,4063.0
2023-05-04 13:45:00,194.53,194.7,194.38,194.43,4471.0,194.53,194.7,194.38,194.43,4471.0
2023-05-04 13:50:00,194.41,194.67,194.33,194.56,1700.0,194.41,194.67,194.33,194.56,1700.0
2023-05-04 13:55:00,194.54,194.77,194.52,194.77,3565.0,194.54,194.77,194.52,194.77,3565.0
2023-05-04 14:00:00,194.78,194.94,194.59,194.59,4745.0,194.78,194.94,194.59,194.59,4745.0
2023-05-04 14:05:00,194.66,194.66,194.21,194.3,1661.0,194.66,194.66,194.21,194.3,1661.0
2023-05-04 14:10:00,194.29,194.37,194.05,194.06,1503.0,194.29,194.37,194.05,194.06,1503.0
2023-05-04 14:15:00,194.21,194.32,194.06,194.12,2604.0,194.21,194.32,194.06,194.12,2604.0
2023-05-04 14:20:00,194.21,194.21,193.84,193.88,2109.0,194.21,194.21,193.84,193.88,2109.0
2023-05-04 14:25:00,193.83,193.83,193.33,193.33,3818.0,193.83,193.83,193.33,193.33,3818.0
2023-05-04 14:30:00,193.3,193.3,192.87,193.01,4799.0,193.3,193.3,192.87,193.01,4799.0
2023-05-04 14:35:00,193.05,193.24,192.82,192.87,4041.0,193.05,193.24,192.82,192.87,4041.0
2023-05-04 14:40:00,192.81,193.05,192.75,192.92,2427.0,192.81,193.05,192.75,192.92,2427.0
2023-05-04 14:45:00,192.84,192.93,192.74,192.81,5017.0,192.84,192.93,192.74,192.81,5017.0
2023-05-04 14:50:00,192.77,192.81,192.6,192.75,6713.0,192.77,192.81,192.6,192.75,6713.0
2023-05-04 14:55:00,192.7,192.93,192.69,192.93,2233.0,192.7,192.93,192.69,192.93,2233.0
2023-05-04 15:00:00,192.98,193.11,192.91,193.11,2511.0,192.98,193.11,192.91,193.11,2511.0
2023-05-04 15:05:00,193.06,193.27,193.04,193.11,2528.0,193.06,193.27,193.04,193.11,2528.0
2023-05-04 15:10:00,193.1,193.13,192.75,192.75,3022.0,193.1,193.13,192.75,192.75,3022.0
2023-05-04 15:15:00,192.74,192.75,192.61,192.72,2410.0,192.74,192.75,192.61,192.72,2410.0
2023-05-04 15:20:00,192.76,192.78,192.53,192.77,3743.0,192.76,192.78,192.53,192.77,3743.0
2023-05-04 15:25:00,192.75,193.06,192.75,193.06,3862.0,192.75,193.06,192.75,193.06,3862.0
2023-05-04 15:30:00,193.05,193.44,193.05,193.39,4823.0,193.05,193.44,193.05,193.39,4823.0
2023-05-04 15:35:00,193.38,193.66,193.36,193.36,5291.0,193.38,193.66,193.36,193.36,5291.0
2023-05-04 15:40:00,193.37,193.56,193.17,193.24,8558.0,193.37,193.56,193.17,193.24,8558.0
2023-05-04 15:45:00,193.18,193.39,193.0,193.34,9447.0,193.18,193.39,193.0,193.34,9447.0
2023-05-04 15:50:00,193.41,193.56,193.06,193.24,29743.0,193.41,193.56,193.06,193.24,29743.0
2023-05-04 15:55:00,193.26,193.29,192.95,193.03,58777.0,193.26,193.29,192.95,193.03,58777.0
2023-05-05 09:30:00,193.98,195.77,193.33,194.62,23633.0,193.98,195.77,193.33,194.62,23633.0
2023-05-05 09:35:00,194.89,195.42,194.88,195.38,3609.0,194.89,195.42,194.88,195.38,3609.0
2023-05-05 09:40:00,195.44,195.61,195.05,195.18,2379.0,195.44,195.61,195.05,195.18,2379.0
2023-05-05 09:45:00,195.08,195.55,195.08,195.37,4249.0,195.08,195.55,195.08,195.37,4249.0
2023-05-05 09:50:00,195.32,195.82,195.18,195.45,9301.0,195.32,195.82,195.18,195.45,9301.0
2023-05-05 09:55:00,195.26,195.47,195.11,195.31,3316.0,195.26,195.47,195.11,195.31,3316.0
2023-05-05 10:00:00,195.53,195.73,195.27,195.48,11894.0,195.53,195.73,195.27,195.48,11894.0
2023-05-05 10:05:00,195.41,195.98,195.29,195.91,15443.0,195.41,195.98,195.29,195.91,15443.0
2023-05-05 10:10:00,195.94,195.97,195.67,195.9,9433.0,195.94,195.97,195.67,195.9,9433.0
2023-05-05 10:15:00,195.81,196.3,195.81,196.11,9451.0,195.81,196.3,195.81,196.11,9451.0
2023-05-05 10:20:00,196.16,196.3,196.02,196.11,5625.0,196.16,196.3,196.02,196.11,5625.0
2023-05-05 10:25:00,196.09,196.17,195.73,196.09,6595.0,196.09,196.17,195.73,196.09,6595.0
2023-05-05 10:30:00,196.04,196.13,195.9,196.05,6030.0,196.04,196.13,195.9,196.05,6030.0
2023-05-05 10:35:00,196.08,196.5,196.04,196.13,6108.0,196.08,196.5,196.04,196.13,6108.0
2023-05-05 10:40:00,196.22,196.28,195.9,195.99,8351.0,196.22,196.28,195.9,195.99,8351.0
2023-05-05 10:45:00,196.01,196.01,195.6,195.6,8450.0,196.01,196.01,195.6,195.6,8450.0
2023-05-05 10:50:00,195.6,195.84,195.42,195.42,10361.0,195.6,195.84,195.42,195.42,10361.0
2023-05-05 10:55:00,195.39,195.39,194.66,194.71,14682.0,195.39,195.39,194.66,194.71,14682.0
2023-05-05 11:00:00,194.8,195.07,194.73,194.97,14761.0,194.8,195.07,194.73,194.97,14761.0
2023-05-05 11:05:00,194.97,195.43,194.78,194.87,9711.0,194.97,195.43,194.78,194.87,9711.0
2023-05-05 11:10:00,194.78,195.09,194.61,195.0,6523.0,194.78,195.09,194.61,195.0,6523.0
2023-05-05 11:15:00,194.94,195.05,194.4,194.43,4800.0,194.94,195.05,194.4,194.43,4800.0
2023-05-05 11:20:00,194.48,194.5,194.16,194.34,3818.0,194.48,194.5,194.16,194.34,3818.0
2023-05-05 11:25:00,194.34,194.78,194.34,194.72,2294.0,194.34,194.78,194.34,194.72,2294.0
2023-05-05 11:30:00,194.77,194.77,194.44,194.44,2050.0,194.77,194.77,194.44,194.44,2050.0
2023-05-05 11:35:00,194.53,194.54,194.36,194.39,4874.0,194.53,194.54,194.36,194.39,4874.0
2023-05-05 11:40:00,194.34,194.36,194.19,194.28,6659.0,194.34,194.36,194.19,194.28,6659.0
2023-05-05 11:45:00,194.32,194.62,194.32,194.62,3121.0,194.32,194.62,194.32,194.62,3121.0
2023-05-05 11:50:00,194.64,194.8,194.47,194.47,2100.0,194.64,194.8,194.47,194.47,2100.0
2023-05-05 11:55:00,194.3,194.34,194.19,194.34,800.0,194.3,194.34,194.19,194.34,800.0
2023-05-05 12:00:00,194.28,194.28,194.14,194.19,4900.0,194.28,194.28,194.14,194.19,4900.0
2023-05-05 12:05:00,194.24,194.25,194.03,194.09,3731.0,194.24,194.25,194.03,194.09,3731.0
2023-05-05 12:10:00,194.07,194.39,194.02,194.18,2403.0,194.07,194.39,194.02,194.18,2403.0
2023-05-05 12:15:00,194.15,194.16,194.06,194.11,2126.0,194.15,194.16,194.06,194.11,2126.0
2023-05-05 12:20:00,194.08,194.09,193.96,194.0,2253.0,194.08,194.09,193.96,194.0,2253.0
2023-05-05 12:25:00,193.91,194.14,193.81,193.89,4552.0,193.91,194.14,193.81,193.89,4552.0
2023-05-05 12:30:00,193.83,194.19,193.76,194.03,3683.0,193.83,194.19,193.76,194.03,3683.0
2023-05-05 12:35:00,193.93,194.12,193.9,194.0,4223.0,193.93,194.12,193.9,194.0,4223.0
2023-05-05 12:40:00,194.0,194.0,193.59,193.66,1992.0,194.0,194.0,193.59,193.66,1992.0
2023-05-05 12:45:00,193.61,193.61,192.9,192.94,3775.0,193.61,193.61,192.9,192.94,3775.0
2023-05-05 12:50:00,193.03,193.35,192.96,193.35,5022.0,193.03,193.35,192.96,193.35,5022.0
2023-05-05 12:55:00,193.27,193.59,193.22,193.52,1400.0,193.27,193.59,193.22,193.52,1400.0
2023-05-05 13:00:00,193.59,193.72,193.5,193.57,1861.0,193.59,193.72,193.5,193.57,1861.0
2023-05-05 13:05:00,193.57,193.88,193.57,193.88,3868.0,193.57,193.88,193.57,193.88,3868.0
2023-05-05 13:10:00,193.92,194.19,193.85,193.85,2481.0,193.92,194.19,193.85,193.85,2481.0
2023-05-05 13:15:00,193.82,193.82,193.63,193.66,3708.0,193.82,193.82,193.63,193.66,3708.0
2023-05-05 13:20:00,193.68,193.83,193.68,193.81,2458.0,193.68,193.83,193.68,193.81,2458.0
2023-05-05 13:25:00,193.73,193.97,193.68,193.9,2320.0,193.73,193.97,193.68,193.9,2320.0
2023-05-05 13:30:00,193.97,194.04,193.96,193.99,2046.0,193.97,194.04,193.96,193.99,2046.0
2023-05-05 13:35:00,194.07,194.12,193.78,193.88,6281.0,194.07,194.12,193.78,193.88,6281.0
2023-05-05 13:40:00,193.88,193.98,193.84,193.94,2925.0,193.88,193.98,193.84,193.94,2925.0
2023-05-05 13:45:00,193.94,194.11,193.93,194.11,4249.0,193.94,194.11,193.93,194.11,4249.0
2023-05-05 13:50:00,194.08,194.22,193.95,194.07,5808.0,194.08,194.22,193.95,194.07,5808.0
2023-05-05 13:55:00,194.08,194.16,194.05,194.15,2047.0,194.08,194.16,194.05,194.15,2047.0
2023-05-05 14:00:00,194.16,194.28,194.12,194.17,3200.0,194.16,194.28,194.12,194.17,3200.0
2023-05-05 14:05:00,194.28,194.29,194.06,194.06,2983.0,194.28,194.29,194.06,194.06,2983.0
2023-05-05 14:10:00,194.07,194.07,193.81,193.84,4753.0,194.07,194.07,193.81,193.84,4753.0
2023-05-05 14:15:00,193.86,193.89,193.72,193.89,3365.0,193.86,193.89,193.72,193.89,3365.0
2023-05-05 14:20:00,193.98,194.02,193.82,193.96,4915.0,193.98,194.02,193.82,193.96,4915.0
2023-05-05 14:25:00,194.0,194.49,194.0,194.37,4650.0,194.0,194.49,194.0,194.37,4650.0
2023-05-05 14:30:00,194.4,194.75,194.35,194.7,7378.0,194.4,194.75,194.35,194.7,7378.0
2023-05-05 14:35:00,194.7,194.79,194.58,194.64,5420.0,194.7,194.79,194.58,194.64,5420.0
2023-05-05 14:40:00,194.69,194.89,194.68,194.8,6059.0,194.69,194.89,194.68,194.8,6059.0
2023-05-05 14:45:00,194.84,195.09,194.83,195.09,4880.0,194.84,195.09,194.83,195.09,4880.0
2023-05-05 14:50:00,195.05,195.27,195.04,195.22,4700.0,195.05,195.27,195.04,195.22,4700.0
2023-05-05 14:55:00,195.22,195.5,195.19,195.24,8915.0,195.22,195.5,195.19,195.24,8915.0
2023-05-05 15:00:00,195.3,195.3,195.03,195.12,6771.0,195.3,195.3,195.03,195.12,6771.0
2023-05-05 15:05:00,195.14,195.41,195.14,195.4,4469.0,195.14,195.41,195.14,195.4,4469.0
2023-05-05 15:10:00,195.34,195.4,195.16,195.17,4844.0,195.34,195.4,195.16,195.17,4844.0
2023-05-05 15:15:00,195.19,195.34,195.18,195.29,4965.0,195.19,195.34,195.18,195.29,4965.0
2023-05-05 15:20:00,195.25,195.42,195.08,195.28,8942.0,195.25,195.42,195.08,195.28,8942.0
2023-05-05 15:25:00,195.33,195.46,195.3,195.45,3971.0,195.33,195.46,195.3,195.45,3971.0
2023-05-05 15:30:00,195.49,195.56,195.35,195.47,12016.0,195.49,195.56,195.35,195.47,12016.0
2023-05-05 15:35:00,195.5,195.53,195.3,195.39,11388.0,195.5,195.53,195.3,195.39,11388.0
2023-05-05 15:40:00,195.35,195.64,195.35,195.4,17993.0,195.35,195.64,195.35,195.4,17993.0
2023-05-05 15:45:00,195.34,195.34,195.0,195.03,23941.0,195.34,195.34,195.0,195.03,23941.0
2023-05-05 15:50:00,195.0,195.28,194.7,195.23,33285.0,195.0,195.28,194.7,195.23,33285.0
2023-05-05 15:55:00,195.33,195.4,194.73,194.9,101708.0,195.33,195.4,194.73,194.9,101708.0
2023-05-08 09:30:00,193.69,194.7,193.47,194.39,29414.0,193.69,194.7,193.47,194.39,29414.0
2023-05-08 09:35:00,194.33,194.47,192.29,192.37,30623.0,194.33,194.47,192.29,192.37,30623.0
2023-05-08 09:40:00,192.47,192.52,191.71,192.01,21852.0,192.47,192.52,191.71,192.01,21852.0
2023-05-08 09:45:00,191.88,191.88,190.57,190.62,14802.0,191.88,191.88,190.57,190.62,14802.0
2023-05-08 09:50:00,190.39,190.8,189.54,189.89,9816.0,190.39,190.8,189.54,189.89,9816.0
2023-05-08 09:55:00,189.92,190.44,189.82,189.97,11469.0,189.92,190.44,189.82,189.97,11469.0
2023-05-08 10:00:00,190.0,190.67,189.99,190.47,14688.0,190.0,190.67,189.99,190.47,14688.0
2023-05-08 10:05:00,190.46,191.11,190.46,190.74,4793.0,190.46,191.11,190.46,190.74,4793.0
2023-05-08 10:10:00,190.78,191.14,190.33,190.34,5137.0,190.78,191.14,190.33,190.34,5137.0
2023-05-08 10:15:00,190.39,190.58,190.23,190.58,4812.0,190.39,190.58,190.23,190.58,4812.0
2023-05-08 10:20:00,190.68,191.16,190.68,191.04,2965.0,190.68,191.16,190.68,191.04,2965.0
2023-05-08 10:25:00,191.11,191.14,190.64,190.64,3664.0,191.11,191.14,190.64,190.64,3664.0
2023-05-08 10:30:00,190.65,190.9,190.65,190.78,1200.0,190.65,190.9,190.65,190.78,1200.0
2023-05-08 10:35:00,190.7,191.28,190.69,191.11,5545.0,190.7,191.28,190.69,191.11,5545.0
2023-05-08 10:40:00,191.25,191.4,191.06,191.27,2180.0,191.25,191.4,191.06,191.27,2180.0
2023-05-08 10:45:00,191.37,191.65,191.36,191.65,608.0,191.37,191.65,191.36,191.65,608.0
2023-05-08 10:50:00,191.59,191.66,191.35,191.35,2196.0,191.59,191.66,191.35,191.35,2196.0
2023-05-08 10:55:00,191.34,191.53,191.04,191.28,4608.0,191.34,191.53,191.04,191.28,4608.0
2023-05-08 11:00:00,191.33,191.5,191.26,191.5,2200.0,191.33,191.5,191.26,191.5,2200.0
2023-05-08 11:05:00,191.36,191.57,191.36,191.51,1668.0,191.36,191.57,191.36,191.51,1668.0
2023-05-08 11:10:00,191.56,191.92,191.51,191.92,10367.0,191.56,191.92,191.51,191.92,10367.0
2023-05-08 11:15:00,191.89,192.05,191.75,191.96,3755.0,191.89,192.05,191.75,191.96,3755.0
2023-05-08 11:20:00,191.88,191.92,191.75,191.9,6422.0,191.88,191.92,191.75,191.9,6422.0
2023-05-08 11:25:00,191.89,191.89,191.4,191.4,4552.0,191.89,191.89,191.4,191.4,4552.0
2023-05-08 11:30:00,191.53,191.73,191.3,191.73,3604.0,191.53,191.73,191.3,191.73,3604.0
2023-05-08 11:35:00,191.6,191.66,191.59,191.66,1280.0,191.6,191.66,191.59,191.66,1280.0
2023-05-08 11:40:00,191.69,192.14,191.69,192.14,1015.0,191.69,192.14,191.69,192.14,1015.0
2023-05-08 11:45:00,192.15,192.42,192.15,192.32,3584.0,192.15,192.42,192.15,192.32,3584.0
2023-05-08 11:50:00,192.35,192.66,192.34,192.53,6869.0,192.35,192.66,192.34,192.53,6869.0
2023-05-08 11:55:00,192.54,192.61,192.39,192.53,3587.0,192.54,192.61,192.39,192.53,3587.0
2023-05-08 12:00:00,192.53,192.63,192.35,192.35,9755.0,192.53,192.63,192.35,192.35,9755.0
2023-05-08 12:05:00,192.45,192.93,192.39,192.88,6522.0,192.45,192.93,192.39,192.88,6522.0
2023-05-08 12:10:00,192.83,192.83,192.43,192.6,5622.0,192.83,192.83,192.43,192.6,5622.0
2023-05-08 12:15:00,192.65,192.65,192.5,192.55,8397.0,192.65,192.65,192.5,192.55,8397.0
2023-05-08 12:20:00,192.52,192.52,192.3,192.4,6858.0,192.52,192.52,192.3,192.4,6858.0
2023-05-08 12:25:00,192.4,192.44,192.15,192.18,4800.0,192.4,192.44,192.15,192.18,4800.0
2023-05-08 12:30:00,192.3,192.33,192.15,192.15,4705.0,192.3,192.33,192.15,192.15,4705.0
2023-05-08 12:35:00,192.2,192.31,192.13,192.31,6424.0,192.2,192.31,192.13,192.31,6424.0
2023-05-08 12:40:00,192.25,192.38,192.23,192.37,3608.0,192.25,192.38,192.23,192.37,3608.0
2023-05-08 12:45:00,192.36,192.43,192.14,192.27,8331.0,192.36,192.43,192.14,192.27,8331.0
2023-05-08 12:50:00,192.3,192.43,192.3,192.43,2303.0,192.3,192.43,192.3,192.43,2303.0
2023-05-08 12:55:00,192.44,192.57,192.36,192.55,2410.0,192.44,192.57,192.36,192.55,2410.0
2023-05-08 13:00:00,192.53,192.67,192.51,192.67,1517.0,192.53,192.67,192.51,192.67,1517.0
2023-05-08 13:05:00,192.54,192.68,192.49,192.62,2634.0,192.54,192.68,192.49,192.62,2634.0
2023-05-08 13:10:00,192.64,193.05,192.64,193.05,2300.0,192.64,193.05,192.64,193.05,2300.0
2023-05-08 13:15:00,193.06,193.19,193.06,193.19,900.0,193.06,193.19,193.06,193.19,900.0
2023-05-08 13:20:00,193.13,193.3,193.02,193.03,5951.0,193.13,193.3,193.02,193.03,5951.0
2023-05-08 13:25:00,192.97,193.04,192.89,192.9,2031.0,192.97,193.04,192.89,192.9,2031.0
2023-05-08 13:30:00,192.85,193.12,192.85,193.12,2602.0,192.85,193.12,192.85,193.12,2602.0
2023-05-08 13:35:00,193.14,193.2,192.95,192.95,3542.0,193.14,193.2,192.95,192.95,3542.0
2023-05-08 13:40:00,192.86,192.88,192.48,192.57,4182.0,192.86,192.88,192.48,192.57,4182.0
2023-05-08 13:45:00,192.58,192.62,192.45,192.45,1860.0,192.58,192.62,192.45,192.45,1860.0
2023-05-08 13:50:00,192.41,192.5,192.4,192.42,2504.0,192.41,192.5,192.4,192.42,2504.0
2023-05-08 13:55:00,192.38,192.39,192.23,192.25,1700.0,192.38,192.39,192.23,192.25,1700.0
2023-05-08 14:00:00,192.2,192.24,191.98,191.98,2985.0,192.2,192.24,191.98,191.98,2985.0
2023-05-08 14:05:00,191.95,192.03,191.35,191.5,5320.0,191.95,192.03,191.35,191.5,5320.0
2023-05-08 14:10:00,191.41,191.61,191.35,191.58,3285.0,191.41,191.61,191.35,191.58,3285.0
2023-05-08 14:15:00,191.65,191.68,191.58,191.68,1520.0,191.65,191.68,191.58,191.68,1520.0
2023-05-08 14:20:00,191.76,191.86,191.6,191.6,4803.0,191.76,191.86,191.6,191.6,4803.0
2023-05-08 14:25:00,191.72,191.81,191.62,191.78,2557.0,191.72,191.81,191.62,191.78,2557.0
2023-05-08 14:30:00,191.78,191.96,191.77,191.95,1510.0,191.78,191.96,191.77,191.95,1510.0
2023-05-08 14:35:00,191.98,192.04,191.87,192.04,5604.0,191.98,192.04,191.87,192.04,5604.0
2023-05-08 14:40:00,192.03,192.37,192.02,192.16,6985.0,192.03,192.37,192.02,192.16,6985.0
2023-05-08 14:45:00,192.23,192.46,192.06,192.46,3774.0,192.23,192.46,192.06,192.46,3774.0
2023-05-08 14:50:00,192.46,192.47,192.33,192.4,2338.0,192.46,192.47,192.33,192.4,2338.0
2023-05-08 14:55:00,192.34,192.5,192.34,192.5,3744.0,192.34,192.5,192.34,192.5,3744.0
2023-05-08 15:00:00,192.47,192.52,192.35,192.39,2576.0,192.47,192.52,192.35,192.39,2576.0
2023-05-08 15:05:00,192.47,192.52,192.34,192.45,3435.0,192.47,192.52,192.34,192.45,3435.0
2023-05-08 15:10:00,192.48,192.54,192.23,192.23,2700.0,192.48,192.54,192.23,192.23,2700.0
2023-05-08 15:15:00,192.23,192.23,192.09,192.14,5856.0,192.23,192.23,192.09,192.14,5856.0
2023-05-08 15:20:00,192.19,192.72,192.19,192.6,8654.0,192.19,192.72,192.19,192.6,8654.0
2023-05-08 15:25:00,192.59,192.62,192.32,192.42,4705.0,192.59,192.62,192.32,192.42,4705.0
2023-05-08 15:30:00,192.36,192.45,192.13,192.23,4145.0,192.36,192.45,192.13,192.23,4145.0
2023-05-08 15:35:00,192.32,192.38,192.2,192.29,5686.0,192.32,192.38,192.2,192.29,5686.0
2023-05-08 15:40:00,192.28,192.46,192.28,192.3,7641.0,192.28,192.46,192.28,192.3,7641.0
2023-05-08 15:45:00,192.29,192.46,192.22,192.42,13155.0,192.29,192.46,192.22,192.42,13155.0
2023-05-08 15:50:00,192.46,192.72,192.03,192.11,28691.0,192.46,192.72,192.03,192.11,28691.0
2023-05-08 15:55:00,191.98,192.13,191.89,191.99,44013.0,191.98,192.13,191.89,191.99,44013.0
2023-05-09 09:30:00,191.82,191.86,190.95,191.43,23025.0,191.82,191.86,190.95,191.43,23025.0
2023-05-09 09:35:00,191.57,192.21,191.55,192.16,8033.0,191.57,192.21,191.55,192.16,8033.0
2023-05-09 09:40:00,192.02,192.41,191.96,192.29,8351.0,192.02,192.41,191.96,192.29,8351.0
2023-05-09 09:45:00,192.31,192.33,191.82,192.19,9464.0,192.31,192.33,191.82,192.19,9464.0
2023-05-09 09:50:00,192.11,192.31,191.98,192.02,5248.0,192.11,192.31,191.98,192.02,5248.0
2023-05-09 09:55:00,192.03,192.34,192.03,192.3,3941.0,192.03,192.34,192.03,192.3,3941.0
2023-05-09 10:00:00,192.42,192.59,192.01,192.17,5358.0,192.42,192.59,192.01,192.17,5358.0
2023-05-09 10:05:00,192.17,192.65,192.16,192.6,9696.0,192.17,192.65,192.16,192.6,9696.0
2023-05-09 10:10:00,192.6,192.9,192.17,192.31,18477.0,192.6,192.9,192.17,192.31,18477.0
2023-05-09 10:15:00,192.31,192.99,192.29,192.99,3469.0,192.31,192.99,192.29,192.99,3469.0
2023-05-09 10:20:00,192.98,193.44,192.98,193.34,3900.0,192.98,193.44,192.98,193.34,3900.0
2023-05-09 10:25:00,193.49,193.49,193.23,193.3,4044.0,193.49,193.49,193.23,193.3,4044.0
2023-05-09 10:30:00,193.38,193.59,193.33,193.44,4564.0,193.38,193.59,193.33,193.44,4564.0
2023-05-09 10:35:00,193.49,193.58,193.24,193.56,4789.0,193.49,193.58,193.24,193.56,4789.0
2023-05-09 10:40:00,193.56,193.72,193.48,193.62,5900.0,193.56,193.72,193.48,193.62,5900.0
2023-05-09 10:45:00,193.7,193.78,193.5,193.56,4500.0,193.7,193.78,193.5,193.56,4500.0
2023-05-09 10:50:00,193.61,193.69,193.37,193.37,3873.0,193.61,193.69,193.37,193.37,3873.0
2023-05-09 10:55:00,193.4,193.52,193.12,193.22,6285.0,193.4,193.52,193.12,193.22,6285.0
2023-05-09 11:00:00,193.12,193.45,193.09,193.37,13833.0,193.12,193.45,193.09,193.37,13833.0
2023-05-09 11:05:00,193.46,193.46,193.2,193.36,4890.0,193.46,193.46,193.2,193.36,4890.0
2023-05-09 11:10:00,193.31,193.32,192.98,193.25,3900.0,193.31,193.32,192.98,193.25,3900.0
2023-05-09 11:15:00,193.34,193.73,193.34,193.63,4437.0,193.34,193.73,193.34,193.63,4437.0
2023-05-09 11:20:00,193.63,193.92,193.62,193.84,3445.0,193.63,193.92,193.62,193.84,3445.0
2023-05-09 11:25:00,193.92,194.05,193.75,193.8,15310.0,193.92,194.05,193.75,193.8,15310.0
2023-05-09 11:30:00,193.67,194.06,193.55,193.97,2000.0,193.67,194.06,193.55,193.97,2000.0
2023-05-09 11:35:00,194.17,194.38,194.06,194.2,2600.0,194.17,194.38,194.06,194.2,2600.0
2023-05-09 11:40:00,194.28,194.52,194.23,194.41,2732.0,194.28,194.52,194.23,194.41,2732.0
2023-05-09 11:45:00,194.51,194.51,193.88,193.88,2800.0,194.51,194.51,193.88,193.88,2800.0
2023-05-09 11:50:00,193.9,193.9,193.57,193.57,1300.0,193.9,193.9,193.57,193.57,1300.0
2023-05-09 11:55:00,193.64,193.65,193.18,193.19,4034.0,193.64,193.65,193.18,193.19,4034.0
2023-05-09 12:00:00,193.18,193.45,193.18,193.24,4725.0,193.18,193.45,193.18,193.24,4725.0
2023-05-09 12:05:00,193.23,193.37,193.16,193.19,1738.0,193.23,193.37,193.16,193.19,1738.0
2023-05-09 12:10:00,193.17,193.17,192.9,192.96,2617.0,193.17,193.17,192.9,192.96,2617.0
2023-05-09 12:15:00,192.95,192.96,192.88,192.93,1300.0,192.95,192.96,192.88,192.93,1300.0
2023-05-09 12:20:00,192.66,192.66,192.33,192.33,16616.0,192.66,192.66,192.33,192.33,16616.0
2023-05-09 12:25:00,192.32,192.65,192.31,192.59,3300.0,192.32,192.65,192.31,192.59,3300.0
2023-05-09 12:30:00,192.65,192.74,192.61,192.73,2650.0,192.65,192.74,192.61,192.73,2650.0
2023-05-09 12:35:00,192.66,192.68,192.38,192.42,3126.0,192.66,192.68,192.38,192.42,3126.0
2023-05-09 12:40:00,192.45,193.02,192.45,192.98,17614.0,192.45,193.02,192.45,192.98,17614.0
2023-05-09 12:45:00,192.98,193.06,192.61,192.61,4398.0,192.98,193.06,192.61,192.61,4398.0
2023-05-09 12:50:00,192.57,192.76,192.57,192.71,1100.0,192.57,192.76,192.57,192.71,1100.0
2023-05-09 12:55:00,192.83,193.07,192.7,193.04,3481.0,192.83,193.07,192.7,193.04,3481.0
2023-05-09 13:00:00,193.18,193.43,193.16,193.23,5711.0,193.18,193.43,193.16,193.23,5711.0
2023-05-09 13:05:00,193.13,193.28,193.08,193.27,2013.0,193.13,193.28,193.08,193.27,2013.0
2023-05-09 13:10:00,193.25,193.25,193.06,193.11,2017.0,193.25,193.25,193.06,193.11,2017.0
2023-05-09 13:15:00,193.01,193.22,193.01,193.19,2787.0,193.01,193.22,193.01,193.19,2787.0
2023-05-09 13:20:00,193.26,193.39,193.04,193.16,2930.0,193.26,193.39,193.04,193.16,2930.0
2023-05-09 13:25:00,193.19,193.2,192.75,192.78,3800.0,193.19,193.2,192.75,192.78,3800.0
2023-05-09 13:30:00,192.79,193.19,192.79,193.19,1255.0,192.79,193.19,192.79,193.19,1255.0
2023-05-09 13:35:00,193.2,193.31,193.17,193.18,2000.0,193.2,193.31,193.17,193.18,2000.0
2023-05-09 13:40:00,193.03,193.12,192.97,193.03,4599.0,193.03,193.12,192.97,193.03,4599.0
2023-05-09 13:45:00,192.97,193.16,192.93,193.16,3597.0,192.97,193.16,192.93,193.16,3597.0
2023-05-09 13:50:00,193.19,193.32,193.15,193.27,1500.0,193.19,193.32,193.15,193.27,1500.0
2023-05-09 13:55:00,193.31,193.44,193.31,193.44,706.0,193.31,193.44,193.31,193.44,706.0
2023-05-09 14:00:00,193.41,193.52,193.38,193.44,1198.0,193.41,193.52,193.38,193.44,1198.0
2023-05-09 14:05:00,193.45,193.57,193.28,193.28,3600.0,193.45,193.57,193.28,193.28,3600.0
2023-05-09 14:10:00,193.27,193.27,193.08,193.09,1819.0,193.27,193.27,193.08,193.09,1819.0
2023-05-09 14:15:00,193.09,193.16,192.91,192.91,3112.0,193.09,193.16,192.91,192.91,3112.0
2023-05-09 14:20:00,192.88,192.92,192.75,192.79,3839.0,192.88,192.92,192.75,192.79,3839.0
2023-05-09 14:25:00,192.79,192.98,192.75,192.86,2316.0,192.79,192.98,192.75,192.86,2316.0
2023-05-09 14:30:00,192.94,193.07,192.94,193.01,3676.0,192.94,193.07,192.94,193.01,3676.0
2023-05-09 14:35:00,193.01,193.2,193.01,193.18,2300.0,193.01,193.2,193.01,193.18,2300.0
2023-05-09 14:40:00,193.2,193.24,193.06,193.11,4687.0,193.2,193.24,193.06,193.11,4687.0
2023-05-09 14:45:00,193.13,193.13,193.0,193.05,3759.0,193.13,193.13,193.0,193.05,3759.0
2023-05-09 14:50:00,193.05,193.19,192.81,192.83,6402.0,193.05,193.19,192.81,192.83,6402.0
2023-05-09 14:55:00,192.88,193.09,192.88,193.04,4000.0,192.88,193.09,192.88,193.04,4000.0
2023-05-09 15:00:00,193.05,193.1,192.92,192.94,3425.0,193.05,193.1,192.92,192.94,3425.0
2023-05-09 15:05:00,192.94,193.03,192.86,192.86,2701.0,192.94,193.03,192.86,192.86,2701.0
2023-05-09 15:10:00,192.86,192.86,192.72,192.78,4934.0,192.86,192.86,192.72,192.78,4934.0
2023-05-09 15:15:00,192.78,192.83,192.61,192.62,4676.0,192.78,192.83,192.61,192.62,4676.0
2023-05-09 15:20:00,192.62,192.68,192.51,192.61,5307.0,192.62,192.68,192.51,192.61,5307.0
2023-05-09 15:25:00,192.7,192.92,192.7,192.89,2880.0,192.7,192.92,192.7,192.89,2880.0
2023-05-09 15:30:00,192.83,192.91,192.72,192.9,5105.0,192.83,192.91,192.72,192.9,5105.0
2023-05-09 15:35:00,192.82,193.04,192.69,192.69,6959.0,192.82,193.04,192.69,192.69,6959.0
2023-05-09 15:40:00,192.74,192.84,192.56,192.67,15429.0,192.74,192.84,192.56,192.67,15429.0
2023-05-09 15:45:00,192.68,192.99,192.67,192.96,6900.0,192.68,192.99,192.67,192.96,6900.0
2023-05-09 15:50:00,192.88,193.18,192.83,192.92,26694.0,192.88,193.18,192.83,192.92,26694.0
2023-05-09 15:55:00,192.91,192.97,192.57,192.79,53768.0,192.91,192.97,192.57,192.79,53768.0
2023-05-10 09:30:00,196.08,196.64,195.01,196.47,14360.0,196.08,196.64,195.01,196.47,14360.0
2023-05-10 09:35:00,196.31,196.32,195.79,195.98,10523.0,196.31,196.32,195.79,195.98,10523.0
2023-05-10 09:40:00,195.85,195.85,195.0,195.47,2037.0,195.85,195.85,195.0,195.47,2037.0
2023-05-10 09:45:00,195.46,195.8,195.03,195.03,5032.0,195.46,195.8,195.03,195.03,5032.0
2023-05-10 09:50:00,195.14,195.16,194.45,194.56,5053.0,195.14,195.16,194.45,194.56,5053.0
2023-05-10 09:55:00,194.68,195.12,194.66,194.98,31175.0,194.68,195.12,194.66,194.98,31175.0
2023-05-10 10:00:00,195.01,195.83,194.92,195.83,57425.0,195.01,195.83,194.92,195.83,57425.0
2023-05-10 10:05:00,195.68,196.34,195.67,196.03,2418.0,195.68,196.34,195.67,196.03,2418.0
2023-05-10 10:10:00,195.87,195.93,195.71,195.91,1465.0,195.87,195.93,195.71,195.91,1465.0
2023-05-10 10:15:00,196.06,196.09,194.96,194.96,2411.0,196.06,196.09,194.96,194.96,2411.0
2023-05-10 10:20:00,194.97,195.19,194.95,195.18,3038.0,194.97,195.19,194.95,195.18,3038.0
2023-05-10 10:25:00,195.21,195.58,195.16,195.28,3148.0,195.21,195.58,195.16,195.28,3148.0
2023-05-10 10:30:00,195.33,195.47,195.22,195.36,2301.0,195.33,195.47,195.22,195.36,2301.0
2023-05-10 10:35:00,195.22,195.3,194.74,194.74,4339.0,195.22,195.3,194.74,194.74,4339.0
2023-05-10 10:40:00,194.91,194.97,193.78,193.78,4850.0,194.91,194.97,193.78,193.78,4850.0
2023-05-10 10:45:00,193.87,193.97,193.3,193.95,4371.0,193.87,193.97,193.3,193.95,4371.0
2023-05-10 10:50:00,193.88,193.92,193.46,193.5,6038.0,193.88,193.92,193.46,193.5,6038.0
2023-05-10 10:55:00,193.5,193.81,193.28,193.81,5163.0,193.5,193.81,193.28,193.81,5163.0
2023-05-10 11:00:00,194.03,194.29,194.02,194.28,700.0,194.03,194.29,194.02,194.28,700.0
2023-05-10 11:05:00,194.36,194.53,194.3,194.46,1351.0,194.36,194.53,194.3,194.46,1351.0
2023-05-10 11:10:00,194.48,194.72,194.35,194.35,2441.0,194.48,194.72,194.35,194.35,2441.0
2023-05-10 11:15:00,194.49,194.7,194.48,194.54,1157.0,194.49,194.7,194.48,194.54,1157.0
2023-05-10 11:20:00,194.71,194.78,194.67,194.69,697.0,194.71,194.78,194.67,194.69,697.0
2023-05-10 11:25:00,194.6,194.85,194.6,194.84,793.0,194.6,194.85,194.6,194.84,793.0
2023-05-10 11:30:00,194.91,195.26,194.91,195.11,3259.0,194.91,195.26,194.91,195.11,3259.0
2023-05-10 11:35:00,194.98,195.2,194.98,195.05,738.0,194.98,195.2,194.98,195.05,738.0
2023-05-10 11:40:00,194.99,195.13,194.88,194.88,2679.0,194.99,195.13,194.88,194.88,2679.0
2023-05-10 11:45:00,194.87,194.87,194.71,194.75,1302.0,194.87,194.87,194.71,194.75,1302.0
2023-05-10 11:50:00,194.81,194.84,194.52,194.52,1620.0,194.81,194.84,194.52,194.52,1620.0
2023-05-10 11:55:00,194.49,194.67,194.42,194.55,3950.0,194.49,194.67,194.42,194.55,3950.0
2023-05-10 12:00:00,194.48,194.48,194.17,194.33,2639.0,194.48,194.48,194.17,194.33,2639.0
2023-05-10 12:05:00,194.23,194.23,193.9,193.9,1409.0,194.23,194.23,193.9,193.9,1409.0
2023-05-10 12:10:00,193.9,194.27,193.77,194.27,2253.0,193.9,194.27,193.77,194.27,2253.0
2023-05-10 12:15:00,194.25,194.49,194.16,194.44,1710.0,194.25,194.49,194.16,194.44,1710.0
2023-05-10 12:20:00,194.4,194.47,194.3,194.44,1200.0,194.4,194.47,194.3,194.44,1200.0
2023-05-10 12:25:00,194.38,194.42,194.23,194.34,2121.0,194.38,194.42,194.23,194.34,2121.0
2023-05-10 12:30:00,194.44,194.69,194.36,194.69,2739.0,194.44,194.69,194.36,194.69,2739.0
2023-05-10 12:35:00,194.69,194.83,194.57,194.83,3400.0,194.69,194.83,194.57,194.83,3400.0
2023-05-10 12:40:00,194.96,194.98,194.6,194.6,2457.0,194.96,194.98,194.6,194.6,2457.0
2023-05-10 12:45:00,194.63,194.66,194.19,194.21,2113.0,194.63,194.66,194.19,194.21,2113.0
2023-05-10 12:50:00,194.31,194.45,193.99,193.99,1618.0,194.31,194.45,193.99,193.99,1618.0
2023-05-10 12:55:00,193.99,193.99,193.68,193.83,3544.0,193.99,193.99,193.68,193.83,3544.0
2023-05-10 13:00:00,193.67,193.86,193.62,193.86,4224.0,193.67,193.86,193.62,193.86,4224.0
2023-05-10 13:05:00,193.87,193.87,193.42,193.42,2300.0,193.87,193.87,193.42,193.42,2300.0
2023-05-10 13:10:00,193.48,193.66,193.23,193.66,4378.0,193.48,193.66,193.23,193.66,4378.0
2023-05-10 13:15:00,193.56,193.59,193.39,193.54,4856.0,193.56,193.59,193.39,193.54,4856.0
2023-05-10 13:20:00,193.58,193.82,193.47,193.67,9929.0,193.58,193.82,193.47,193.67,9929.0
2023-05-10 13:25:00,193.64,193.81,193.57,193.8,8251.0,193.64,193.81,193.57,193.8,8251.0
2023-05-10 13:30:00,193.76,193.98,193.68,193.82,5346.0,193.76,193.98,193.68,193.82,5346.0
2023-05-10 13:35:00,193.73,194.01,193.73,193.95,28564.0,193.73,194.01,193.73,193.95,28564.0
2023-05-10 13:40:00,193.98,194.88,193.97,194.88,17953.0,193.98,194.88,193.97,194.88,17953.0
2023-05-10 13:45:00,194.86,195.08,194.8,195.06,6447.0,194.86,195.08,194.8,195.06,6447.0
2023-05-10 13:50:00,195.06,195.42,195.06,195.41,4672.0,195.06,195.42,195.06,195.41,4672.0
2023-05-10 13:55:00,195.38,195.8,195.38,195.54,10120.0,195.38,195.8,195.38,195.54,10120.0
2023-05-10 14:00:00,195.62,195.76,195.41,195.46,7191.0,195.62,195.76,195.41,195.46,7191.0
2023-05-10 14:05:00,195.5,195.62,195.41,195.57,5842.0,195.5,195.62,195.41,195.57,5842.0
2023-05-10 14:10:00,195.62,195.91,195.53,195.84,6032.0,195.62,195.91,195.53,195.84,6032.0
2023-05-10 14:15:00,195.84,196.01,195.82,195.93,7131.0,195.84,196.01,195.82,195.93,7131.0
2023-05-10 14:20:00,195.88,195.93,195.68,195.72,6655.0,195.88,195.93,195.68,195.72,6655.0
2023-05-10 14:25:00,195.71,195.95,195.71,195.91,7305.0,195.71,195.95,195.71,195.91,7305.0
2023-05-10 14:30:00,195.93,196.14,195.89,196.13,7226.0,195.93,196.14,195.89,196.13,7226.0
2023-05-10 14:35:00,196.18,196.41,196.14,196.28,13033.0,196.18,196.41,196.14,196.28,13033.0
2023-05-10 14:40:00,196.31,196.87,196.26,196.74,10032.0,196.31,196.87,196.26,196.74,10032.0
2023-05-10 14:45:00,196.72,196.76,196.23,196.38,4763.0,196.72,196.76,196.23,196.38,4763.0
2023-05-10 14:50:00,196.33,196.49,196.25,196.41,3604.0,196.33,196.49,196.25,196.41,3604.0
2023-05-10 14:55:00,196.43,196.5,196.3,196.37,7417.0,196.43,196.5,196.3,196.37,7417.0
2023-05-10 15:00:00,196.33,196.38,196.1,196.33,5416.0,196.33,196.38,196.1,196.33,5416.0
2023-05-10 15:05:00,196.33,196.41,196.17,196.27,15912.0,196.33,196.41,196.17,196.27,15912.0
2023-05-10 15:10:00,196.27,196.39,196.21,196.32,12576.0,196.27,196.39,196.21,196.32,12576.0
2023-05-10 15:15:00,196.31,196.45,196.21,196.45,3049.0,196.31,196.45,196.21,196.45,3049.0
2023-05-10 15:20:00,196.45,197.19,196.44,197.18,9101.0,196.45,197.19,196.44,197.18,9101.0
2023-05-10 15:25:00,197.18,197.44,197.13,197.19,10975.0,197.18,197.44,197.13,197.19,10975.0
2023-05-10 15:30:00,197.19,197.46,197.16,197.39,12495.0,197.19,197.46,197.16,197.39,12495.0
2023-05-10 15:35:00,197.39,197.42,197.09,197.1,10536.0,197.39,197.42,197.09,197.1,10536.0
2023-05-10 15:40:00,197.11,197.41,197.1,197.28,14627.0,197.11,197.41,197.1,197.28,14627.0
2023-05-10 15:45:00,197.28,197.46,197.08,197.18,32888.0,197.28,197.46,197.08,197.18,32888.0
2023-05-10 15:50:00,197.17,197.17,196.65,196.94,34283.0,197.17,197.17,196.65,196.94,34283.0
2023-05-10 15:55:00,196.94,196.94,196.3,196.35,75067.0,196.94,196.94,196.3,196.35,75067.0
2023-05-11 09:30:00,196.12,196.82,195.02,195.09,16109.0,196.12,196.82,195.02,195.09,16109.0
2023-05-11 09:35:00,195.08,195.09,194.74,194.92,1667.0,195.08,195.09,194.74,194.92,1667.0
2023-05-11 09:40:00,194.92,195.1,194.18,194.52,5418.0,194.92,195.1,194.18,194.52,5418.0
2023-05-11 09:45:00,194.51,194.66,193.73,193.73,4645.0,194.51,194.66,193.73,193.73,4645.0
2023-05-11 09:50:00,193.82,193.88,193.3,193.3,6058.0,193.82,193.88,193.3,193.3,6058.0
2023-05-11 09:55:00,193.16,193.67,192.94,193.24,4930.0,193.16,193.67,192.94,193.24,4930.0
2023-05-11 10:00:00,193.39,193.87,193.3,193.49,3125.0,193.39,193.87,193.3,193.49,3125.0
2023-05-11 10:05:00,193.47,193.52,193.04,193.34,4652.0,193.47,193.52,193.04,193.34,4652.0
2023-05-11 10:10:00,193.31,193.4,193.09,193.4,3369.0,193.31,193.4,193.09,193.4,3369.0
2023-05-11 10:15:00,193.49,193.76,193.14,193.18,3689.0,193.49,193.76,193.14,193.18,3689.0
2023-05-11 10:20:00,193.13,193.39,193.0,193.39,5202.0,193.13,193.39,193.0,193.39,5202.0
2023-05-11 10:25:00,193.67,193.99,193.64,193.78,4220.0,193.67,193.99,193.64,193.78,4220.0
2023-05-11 10:30:00,193.71,193.71,193.13,193.28,1815.0,193.71,193.71,193.13,193.28,1815.0
2023-05-11 10:35:00,193.27,193.33,193.12,193.23,2543.0,193.27,193.33,193.12,193.23,2543.0
2023-05-11 10:40:00,193.11,193.11,192.75,192.92,9472.0,193.11,193.11,192.75,192.92,9472.0
2023-05-11 10:45:00,192.86,193.7,192.86,193.7,2733.0,192.86,193.7,192.86,193.7,2733.0
2023-05-11 10:50:00,193.64,193.65,193.39,193.52,5111.0,193.64,193.65,193.39,193.52,5111.0
2023-05-11 10:55:00,193.66,194.02,193.65,194.02,6609.0,193.66,194.02,193.65,194.02,6609.0
2023-05-11 11:00:00,194.02,194.14,193.98,194.0,2730.0,194.02,194.14,193.98,194.0,2730.0
2023-05-11 11:05:00,194.02,194.07,193.55,193.55,3949.0,194.02,194.07,193.55,193.55,3949.0
2023-05-11 11:10:00,193.53,193.65,193.4,193.47,2091.0,193.53,193.65,193.4,193.47,2091.0
2023-05-11 11:15:00,193.42,193.66,193.38,193.59,3708.0,193.42,193.66,193.38,193.59,3708.0
2023-05-11 11:20:00,193.51,193.78,193.45,193.78,4120.0,193.51,193.78,193.45,193.78,4120.0
2023-05-11 11:25:00,193.82,193.82,193.64,193.76,1604.0,193.82,193.82,193.64,193.76,1604.0
2023-05-11 11:30:00,193.82,194.07,193.82,193.83,1122.0,193.82,194.07,193.82,193.83,1122.0
2023-05-11 11:35:00,193.76,193.76,193.39,193.49,4703.0,193.76,193.76,193.39,193.49,4703.0
2023-05-11 11:40:00,193.5,193.73,193.49,193.7,1031.0,193.5,193.73,193.49,193.7,1031.0
2023-05-11 11:45:00,193.55,193.6,193.46,193.46,613.0,193.55,193.6,193.46,193.46,613.0
2023-05-11 11:50:00,193.47,193.72,193.37,193.72,2400.0,193.47,193.72,193.37,193.72,2400.0
2023-05-11 11:55:00,193.72,193.73,193.5,193.73,2478.0,193.72,193.73,193.5,193.73,2478.0
2023-05-11 12:00:00,193.75,193.75,193.45,193.48,1434.0,193.75,193.75,193.45,193.48,1434.0
2023-05-11 12:05:00,193.45,193.63,193.37,193.62,981.0,193.45,193.63,193.37,193.62,981.0
2023-05-11 12:10:00,193.46,193.49,193.24,193.43,2030.0,193.46,193.49,193.24,193.43,2030.0
2023-05-11 12:15:00,193.47,193.51,193.3,193.35,1872.0,193.47,193.51,193.3,193.35,1872.0
2023-05-11 12:20:00,193.29,193.7,193.29,193.69,1066.0,193.29,193.7,193.29,193.69,1066.0
2023-05-11 12:25:00,193.69,193.7,193.32,193.37,3737.0,193.69,193.7,193.32,193.37,3737.0
2023-05-11 12:30:00,193.42,193.59,193.42,193.48,926.0,193.42,193.59,193.42,193.48,926.0
2023-05-11 12:35:00,193.47,193.67,193.46,193.67,1000.0,193.47,193.67,193.46,193.67,1000.0
2023-05-11 12:40:00,193.63,193.7,193.63,193.64,1000.0,193.63,193.7,193.63,193.64,1000.0
2023-05-11 12:45:00,193.57,193.67,193.55,193.6,1574.0,193.57,193.67,193.55,193.6,1574.0
2023-05-11 12:50:00,193.69,193.69,193.55,193.66,1800.0,193.69,193.69,193.55,193.66,1800.0
2023-05-11 12:55:00,193.67,193.69,193.56,193.68,871.0,193.67,193.69,193.56,193.68,871.0
2023-05-11 13:00:00,193.66,193.72,193.57,193.63,2110.0,193.66,193.72,193.57,193.63,2110.0
2023-05-11 13:05:00,193.6,193.89,193.6,193.66,2436.0,193.6,193.89,193.6,193.66,2436.0
2023-05-11 13:10:00,193.69,193.69,193.46,193.46,1826.0,193.69,193.69,193.46,193.46,1826.0
2023-05-11 13:15:00,193.51,193.65,193.48,193.48,400.0,193.51,193.65,193.48,193.48,400.0
2023-05-11 13:20:00,193.52,193.52,193.26,193.34,1499.0,193.52,193.52,193.26,193.34,1499.0
2023-05-11 13:25:00,193.33,193.43,193.28,193.36,1600.0,193.33,193.43,193.28,193.36,1600.0
2023-05-11 13:30:00,193.29,193.32,193.18,193.31,2125.0,193.29,193.32,193.18,193.31,2125.0
2023-05-11 13:35:00,193.27,193.28,193.17,193.28,1188.0,193.27,193.28,193.17,193.28,1188.0
2023-05-11 13:40:00,193.22,193.22,192.92,192.96,1777.0,193.22,193.22,192.92,192.96,1777.0
2023-05-11 13:45:00,192.95,192.95,192.36,192.36,2450.0,192.95,192.95,192.36,192.36,2450.0
2023-05-11 13:50:00,192.3,192.48,192.28,192.48,1000.0,192.3,192.48,192.28,192.48,1000.0
2023-05-11 13:55:00,192.78,193.0,192.72,193.0,1930.0,192.78,193.0,192.72,193.0,1930.0
2023-05-11 14:00:00,192.97,193.06,192.72,192.72,2162.0,192.97,193.06,192.72,192.72,2162.0
2023-05-11 14:05:00,192.7,192.75,192.59,192.75,2459.0,192.7,192.75,192.59,192.75,2459.0
2023-05-11 14:10:00,192.76,192.81,192.71,192.72,850.0,192.76,192.81,192.71,192.72,850.0
2023-05-11 14:15:00,192.74,192.78,192.54,192.55,2100.0,192.74,192.78,192.54,192.55,2100.0
2023-05-11 14:20:00,192.53,192.64,192.39,192.6,3897.0,192.53,192.64,192.39,192.6,3897.0
2023-05-11 14:25:00,192.67,192.91,192.66,192.83,3700.0,192.67,192.91,192.66,192.83,3700.0
2023-05-11 14:30:00,192.91,193.16,192.77,193.12,4681.0,192.91,193.16,192.77,193.12,4681.0
2023-05-11 14:35:00,193.06,193.27,193.03,193.27,6220.0,193.06,193.27,193.03,193.27,6220.0
2023-05-11 14:40:00,193.25,193.57,193.25,193.53,4290.0,193.25,193.57,193.25,193.53,4290.0
2023-05-11 14:45:00,193.53,193.62,193.4,193.57,3404.0,193.53,193.62,193.4,193.57,3404.0
2023-05-11 14:50:00,193.5,193.5,193.26,193.26,1851.0,193.5,193.5,193.26,193.26,1851.0
2023-05-11 14:55:00,193.17,193.35,193.17,193.3,7797.0,193.17,193.35,193.17,193.3,7797.0
2023-05-11 15:00:00,193.3,193.38,193.26,193.33,5842.0,193.3,193.38,193.26,193.33,5842.0
2023-05-11 15:05:00,193.25,193.34,193.19,193.34,8491.0,193.25,193.34,193.19,193.34,8491.0
2023-05-11 15:10:00,193.36,193.47,193.31,193.41,3341.0,193.36,193.47,193.31,193.41,3341.0
2023-05-11 15:15:00,193.37,193.37,192.96,193.11,4150.0,193.37,193.37,192.96,193.11,4150.0
2023-05-11 15:20:00,193.02,193.15,192.93,193.14,4695.0,193.02,193.15,192.93,193.14,4695.0
2023-05-11 15:25:00,193.19,193.38,193.19,193.37,4677.0,193.19,193.38,193.19,193.37,4677.0
2023-05-11 15:30:00,193.36,193.42,193.25,193.28,5778.0,193.36,193.42,193.25,193.28,5778.0
2023-05-11 15:35:00,193.29,193.31,192.95,192.95,4233.0,193.29,193.31,192.95,192.95,4233.0
2023-05-11 15:40:00,192.93,192.94,192.79,192.94,7072.0,192.93,192.94,192.79,192.94,7072.0
2023-05-11 15:45:00,192.93,193.19,192.93,193.06,7066.0,192.93,193.19,192.93,193.06,7066.0
2023-05-11 15:50:00,193.06,193.22,192.8,193.17,25148.0,193.06,193.22,192.8,193.17,25148.0
2023-05-11 15:55:00,193.28,193.29,193.01,193.09,30553.0,193.28,193.29,193.01,193.09,30553.0
2023-05-12 09:30:00,193.64,194.09,192.67,193.44,18818.0,193.64,194.09,192.67,193.44,18818.0
2023-05-12 09:35:00,193.66,193.89,193.26,193.72,11659.0,193.66,193.89,193.26,193.72,11659.0
2023-05-12 09:40:00,193.71,194.46,193.67,194.27,2563.0,193.71,194.46,193.67,194.27,2563.0
2023-05-12 09:45:00,194.43,194.44,193.95,194.26,5394.0,194.43,194.44,193.95,194.26,5394.0
2023-05-12 09:50:00,194.31,194.65,194.3,194.32,2621.0,194.31,194.65,194.3,194.32,2621.0
2023-05-12 09:55:00,194.32,194.58,194.0,194.0,6311.0,194.32,194.58,194.0,194.0,6311.0
2023-05-12 10:00:00,193.9,194.07,193.44,193.44,6897.0,193.9,194.07,193.44,193.44,6897.0
2023-05-12 10:05:00,193.3,193.76,193.11,193.76,4965.0,193.3,193.76,193.11,193.76,4965.0
2023-05-12 10:10:00,193.73,194.36,193.73,194.36,8380.0,193.73,194.36,193.73,194.36,8380.0
2023-05-12 10:15:00,194.34,194.61,194.34,194.49,9506.0,194.34,194.61,194.34,194.49,9506.0
2023-05-12 10:20:00,194.48,194.53,194.28,194.53,4767.0,194.48,194.53,194.28,194.53,4767.0
2023-05-12 10:25:00,194.53,194.63,194.36,194.37,4356.0,194.53,194.63,194.36,194.37,4356.0
2023-05-12 10:30:00,194.36,194.36,193.57,193.57,3446.0,194.36,194.36,193.57,193.57,3446.0
2023-05-12 10:35:00,193.57,194.14,193.57,194.08,4409.0,193.57,194.14,193.57,194.08,4409.0
2023-05-12 10:40:00,194.16,194.58,194.06,194.58,2575.0,194.16,194.58,194.06,194.58,2575.0
2023-05-12 10:45:00,194.58,194.8,194.44,194.67,10855.0,194.58,194.8,194.44,194.67,10855.0
2023-05-12 10:50:00,194.67,194.68,194.22,194.28,11419.0,194.67,194.68,194.22,194.28,11419.0
2023-05-12 10:55:00,194.28,194.39,194.1,194.22,5642.0,194.28,194.39,194.1,194.22,5642.0
2023-05-12 11:00:00,194.24,194.49,194.23,194.37,4086.0,194.24,194.49,194.23,194.37,4086.0
2023-05-12 11:05:00,194.35,194.8,194.35,194.8,6291.0,194.35,194.8,194.35,194.8,6291.0
2023-05-12 11:10:00,194.71,194.9,194.17,194.17,4090.0,194.71,194.9,194.17,194.17,4090.0
2023-05-12 11:15:00,194.03,194.03,193.7,193.72,3608.0,194.03,194.03,193.7,193.72,3608.0
2023-05-12 11:20:00,193.72,193.81,193.43,193.47,2731.0,193.72,193.81,193.43,193.47,2731.0
2023-05-12 11:25:00,193.3,193.47,193.24,193.25,4680.0,193.3,193.47,193.24,193.25,4680.0
2023-05-12 11:30:00,193.36,193.66,193.35,193.49,3899.0,193.36,193.66,193.35,193.49,3899.0
2023-05-12 11:35:00,193.5,193.64,193.25,193.31,2528.0,193.5,193.64,193.25,193.31,2528.0
2023-05-12 11:40:00,193.39,193.87,193.35,193.66,5842.0,193.39,193.87,193.35,193.66,5842.0
2023-05-12 11:45:00,193.67,193.75,193.58,193.58,2331.0,193.67,193.75,193.58,193.58,2331.0
2023-05-12 11:50:00,193.61,193.71,193.53,193.71,1600.0,193.61,193.71,193.53,193.71,1600.0
2023-05-12 11:55:00,193.75,193.84,193.66,193.83,5700.0,193.75,193.84,193.66,193.83,5700.0
2023-05-12 12:00:00,193.82,193.86,193.39,193.39,3208.0,193.82,193.86,193.39,193.39,3208.0
2023-05-12 12:05:00,193.51,193.51,193.34,193.34,707.0,193.51,193.51,193.34,193.34,707.0
2023-05-12 12:10:00,193.35,193.35,193.22,193.22,1493.0,193.35,193.35,193.22,193.22,1493.0
2023-05-12 12:15:00,193.2,193.32,193.11,193.3,2225.0,193.2,193.32,193.11,193.3,2225.0
2023-05-12 12:20:00,193.41,193.41,193.18,193.2,3764.0,193.41,193.41,193.18,193.2,3764.0
2023-05-12 12:25:00,193.2,193.58,193.2,193.58,3111.0,193.2,193.58,193.2,193.58,3111.0
2023-05-12 12:30:00,193.53,193.55,193.45,193.53,2450.0,193.53,193.55,193.45,193.53,2450.0
2023-05-12 12:35:00,193.51,193.68,193.33,193.68,7641.0,193.51,193.68,193.33,193.68,7641.0
2023-05-12 12:40:00,193.77,193.89,193.69,193.78,9021.0,193.77,193.89,193.69,193.78,9021.0
2023-05-12 12:45:00,193.76,193.76,193.36,193.36,8132.0,193.76,193.76,193.36,193.36,8132.0
2023-05-12 12:50:00,193.31,193.38,193.25,193.36,3299.0,193.31,193.38,193.25,193.36,3299.0
2023-05-12 12:55:00,193.38,193.69,193.38,193.55,3968.0,193.38,193.69,193.38,193.55,3968.0
2023-05-12 13:00:00,193.48,193.64,193.32,193.64,5104.0,193.48,193.64,193.32,193.64,5104.0
2023-05-12 13:05:00,193.64,193.83,193.55,193.62,3915.0,193.64,193.83,193.55,193.62,3915.0
2023-05-12 13:10:00,193.69,194.09,193.69,194.02,4636.0,193.69,194.09,193.69,194.02,4636.0
2023-05-12 13:15:00,193.98,194.28,193.97,194.17,5989.0,193.98,194.28,193.97,194.17,5989.0
2023-05-12 13:20:00,194.09,194.63,193.92,194.63,2541.0,194.09,194.63,193.92,194.63,2541.0
2023-05-12 13:25:00,194.64,194.89,194.34,194.54,11783.0,194.64,194.89,194.34,194.54,11783.0
2023-05-12 13:30:00,194.58,194.78,194.36,194.4,3801.0,194.58,194.78,194.36,194.4,3801.0
2023-05-12 13:35:00,194.34,194.47,194.25,194.33,3759.0,194.34,194.47,194.25,194.33,3759.0
2023-05-12 13:40:00,194.4,194.41,194.27,194.27,1567.0,194.4,194.41,194.27,194.27,1567.0
2023-05-12 13:45:00,194.22,194.41,194.19,194.41,8076.0,194.22,194.41,194.19,194.41,8076.0
2023-05-12 13:50:00,194.4,194.44,193.89,193.89,6451.0,194.4,194.44,193.89,193.89,6451.0
2023-05-12 13:55:00,193.63,193.73,193.54,193.59,1100.0,193.63,193.73,193.54,193.59,1100.0
2023-05-12 14:00:00,193.47,193.64,193.41,193.42,2000.0,193.47,193.64,193.41,193.42,2000.0
2023-05-12 14:05:00,193.41,193.74,193.41,193.44,5654.0,193.41,193.74,193.41,193.44,5654.0
2023-05-12 14:10:00,193.41,193.64,193.33,193.4,4139.0,193.41,193.64,193.33,193.4,4139.0
2023-05-12 14:15:00,193.38,193.4,193.33,193.4,1008.0,193.38,193.4,193.33,193.4,1008.0
2023-05-12 14:20:00,193.4,193.61,193.39,193.52,4400.0,193.4,193.61,193.39,193.52,4400.0
2023-05-12 14:25:00,193.55,194.1,193.49,193.85,5800.0,193.55,194.1,193.49,193.85,5800.0
2023-05-12 14:30:00,193.87,193.91,193.66,193.84,2485.0,193.87,193.91,193.66,193.84,2485.0
2023-05-12 14:35:00,193.87,193.87,193.62,193.64,2609.0,193.87,193.87,193.62,193.64,2609.0
2023-05-12 14:40:00,193.58,193.64,193.42,193.57,5788.0,193.58,193.64,193.42,193.57,5788.0
2023-05-12 14:45:00,193.57,193.73,193.56,193.65,4881.0,193.57,193.73,193.56,193.65,4881.0
2023-05-12 14:50:00,193.67,193.96,193.67,193.9,7356.0,193.67,193.96,193.67,193.9,7356.0
2023-05-12 14:55:00,193.9,194.28,193.9,194.16,8686.0,193.9,194.28,193.9,194.16,8686.0
2023-05-12 15:00:00,194.21,194.29,194.05,194.14,7541.0,194.21,194.29,194.05,194.14,7541.0
2023-05-12 15:05:00,194.11,194.16,193.97,194.1,5946.0,194.11,194.16,193.97,194.1,5946.0
2023-05-12 15:10:00,194.08,194.25,193.96,194.0,7071.0,194.08,194.25,193.96,194.0,7071.0
2023-05-12 15:15:00,194.02,194.15,193.89,194.15,6517.0,194.02,194.15,193.89,194.15,6517.0
2023-05-12 15:20:00,194.2,194.25,193.89,193.95,5589.0,194.2,194.25,193.89,193.95,5589.0
2023-05-12 15:25:00,193.96,193.96,193.7,193.85,7316.0,193.96,193.96,193.7,193.85,7316.0
2023-05-12 15:30:00,193.89,194.43,193.89,194.43,6940.0,193.89,194.43,193.89,194.43,6940.0
2023-05-12 15:35:00,194.49,194.58,194.23,194.39,10555.0,194.49,194.58,194.23,194.39,10555.0
2023-05-12 15:40:00,194.43,194.43,194.25,194.32,12512.0,194.43,194.43,194.25,194.32,12512.0
2023-05-12 15:45:00,194.37,194.52,194.11,194.11,15581.0,194.37,194.52,194.11,194.11,15581.0
2023-05-12 15:50:00,194.01,194.62,193.81,194.62,20069.0,194.01,194.62,193.81,194.62,20069.0
2023-05-12 15:55:00,194.63,194.71,194.35,194.44,43554.0,194.63,194.71,194.35,194.44,43554.0
2023-05-15 09:30:00,193.73,193.73,192.64,192.78,16773.0,193.73,193.73,192.64,192.78,16773.0
2023-05-15 09:35:00,192.5,192.54,191.26,191.42,13153.0,192.5,192.54,191.26,191.42,13153.0
2023-05-15 09:40:00,191.36,192.05,191.27,192.0,11947.0,191.36,192.05,191.27,192.0,11947.0
2023-05-15 09:45:00,192.09,192.44,192.05,192.39,5131.0,192.09,192.44,192.05,192.39,5131.0
2023-05-15 09:50:00,192.39,192.92,191.59,192.77,44253.0,192.39,192.92,191.59,192.77,44253.0
2023-05-15 09:55:00,192.96,194.02,192.96,193.83,3296.0,192.96,194.02,192.96,193.83,3296.0
2023-05-15 10:00:00,193.83,194.5,193.82,194.5,1200.0,193.83,194.5,193.82,194.5,1200.0
2023-05-15 10:05:00,194.65,194.72,194.34,194.51,5529.0,194.65,194.72,194.34,194.51,5529.0
2023-05-15 10:10:00,194.54,194.77,194.5,194.57,3037.0,194.54,194.77,194.5,194.57,3037.0
2023-05-15 10:15:00,194.42,194.46,194.14,194.41,3044.0,194.42,194.46,194.14,194.41,3044.0
2023-05-15 10:20:00,194.53,194.69,194.05,194.05,4431.0,194.53,194.69,194.05,194.05,4431.0
2023-05-15 10:25:00,194.16,194.52,194.09,194.09,14767.0,194.16,194.52,194.09,194.09,14767.0
2023-05-15 10:30:00,194.3,194.3,194.13,194.26,2604.0,194.3,194.3,194.13,194.26,2604.0
2023-05-15 10:35:00,194.3,194.81,194.21,194.68,12251.0,194.3,194.81,194.21,194.68,12251.0
2023-05-15 10:40:00,194.82,194.82,194.24,194.36,6113.0,194.82,194.82,194.24,194.36,6113.0
2023-05-15 10:45:00,194.4,194.51,194.29,194.3,1830.0,194.4,194.51,194.29,194.3,1830.0
2023-05-15 10:50:00,194.46,194.58,194.42,194.48,2400.0,194.46,194.58,194.42,194.48,2400.0
2023-05-15 10:55:00,194.49,194.75,194.47,194.65,7865.0,194.49,194.75,194.47,194.65,7865.0
2023-05-15 11:00:00,194.66,194.98,194.66,194.92,6442.0,194.66,194.98,194.66,194.92,6442.0
2023-05-15 11:05:00,194.89,195.1,194.86,195.1,2214.0,194.89,195.1,194.86,195.1,2214.0
2023-05-15 11:10:00,195.23,195.29,195.17,195.28,2430.0,195.23,195.29,195.17,195.28,2430.0
2023-05-15 11:15:00,195.25,195.3,195.14,195.3,6055.0,195.25,195.3,195.14,195.3,6055.0
2023-05-15 11:20:00,195.33,195.48,195.29,195.31,4515.0,195.33,195.48,195.29,195.31,4515.0
2023-05-15 11:25:00,195.34,195.42,195.29,195.29,3201.0,195.34,195.42,195.29,195.29,3201.0
2023-05-15 11:30:00,195.24,195.32,195.06,195.06,3796.0,195.24,195.32,195.06,195.06,3796.0
2023-05-15 11:35:00,195.04,195.33,195.04,195.29,1800.0,195.04,195.33,195.04,195.29,1800.0
2023-05-15 11:40:00,195.28,195.28,195.05,195.05,2360.0,195.28,195.28,195.05,195.05,2360.0
2023-05-15 11:45:00,194.91,195.09,194.89,195.09,1318.0,194.91,195.09,194.89,195.09,1318.0
2023-05-15 11:50:00,195.1,195.48,195.1,195.35,3385.0,195.1,195.48,195.1,195.35,3385.0
2023-05-15 11:55:00,195.45,195.72,195.44,195.7,500.0,195.45,195.72,195.44,195.7,500.0
2023-05-15 12:00:00,195.7,195.7,195.38,195.43,1805.0,195.7,195.7,195.38,195.43,1805.0
2023-05-15 12:05:00,195.35,195.45,195.3,195.45,1334.0,195.35,195.45,195.3,195.45,1334.0
2023-05-15 12:10:00,195.29,195.5,195.25,195.42,2699.0,195.29,195.5,195.25,195.42,2699.0
2023-05-15 12:15:00,195.45,195.53,195.29,195.47,1934.0,195.45,195.53,195.29,195.47,1934.0
2023-05-15 12:20:00,195.55,195.55,195.33,195.33,600.0,195.55,195.55,195.33,195.33,600.0
2023-05-15 12:25:00,195.21,195.31,195.14,195.31,1306.0,195.21,195.31,195.14,195.31,1306.0
2023-05-15 12:30:00,195.29,195.29,195.06,195.08,2338.0,195.29,195.29,195.06,195.08,2338.0
2023-05-15 12:35:00,195.08,195.12,195.0,195.02,3342.0,195.08,195.12,195.0,195.02,3342.0
2023-05-15 12:40:00,194.99,195.24,194.88,195.24,3949.0,194.99,195.24,194.88,195.24,3949.0
2023-05-15 12:45:00,195.18,195.39,195.18,195.35,1159.0,195.18,195.39,195.18,195.35,1159.0
2023-05-15 12:50:00,195.45,195.66,195.39,195.66,2005.0,195.45,195.66,195.39,195.66,2005.0
2023-05-15 12:55:00,195.71,195.9,195.7,195.9,1362.0,195.71,195.9,195.7,195.9,1362.0
2023-05-15 13:00:00,195.92,196.01,195.92,196.0,1100.0,195.92,196.01,195.92,196.0,1100.0
2023-05-15 13:05:00,195.97,196.22,195.96,196.22,2701.0,195.97,196.22,195.96,196.22,2701.0
2023-05-15 13:10:00,196.41,196.5,196.33,196.33,3500.0,196.41,196.5,196.33,196.33,3500.0
2023-05-15 13:15:00,196.47,196.58,196.39,196.41,2246.0,196.47,196.58,196.39,196.41,2246.0
2023-05-15 13:20:00,196.41,196.41,196.24,196.25,6736.0,196.41,196.41,196.24,196.25,6736.0
2023-05-15 13:25:00,196.29,196.35,196.14,196.14,3096.0,196.29,196.35,196.14,196.14,3096.0
2023-05-15 13:30:00,196.06,196.16,196.02,196.04,1300.0,196.06,196.16,196.02,196.04,1300.0
2023-05-15 13:35:00,195.96,196.01,195.88,195.89,1600.0,195.96,196.01,195.88,195.89,1600.0
2023-05-15 13:40:00,195.92,195.92,195.59,195.59,1136.0,195.92,195.92,195.59,195.59,1136.0
2023-05-15 13:45:00,195.64,195.73,195.64,195.71,606.0,195.64,195.73,195.64,195.71,606.0
2023-05-15 13:50:00,195.7,195.91,195.69,195.91,2927.0,195.7,195.91,195.69,195.91,2927.0
2023-05-15 13:55:00,195.95,196.11,195.91,196.05,706.0,195.95,196.11,195.91,196.05,706.0
2023-05-15 14:00:00,196.11,196.37,196.11,196.2,771.0,196.11,196.37,196.11,196.2,771.0
2023-05-15 14:05:00,196.14,196.14,196.06,196.06,900.0,196.14,196.14,196.06,196.06,900.0
2023-05-15 14:10:00,195.99,196.13,195.99,196.13,1633.0,195.99,196.13,195.99,196.13,1633.0
2023-05-15 14:15:00,196.06,196.15,195.98,196.05,1000.0,196.06,196.15,195.98,196.05,1000.0
2023-05-15 14:20:00,196.15,196.19,196.07,196.19,1579.0,196.15,196.19,196.07,196.19,1579.0
2023-05-15 14:25:00,196.17,196.23,195.96,195.96,5280.0,196.17,196.23,195.96,195.96,5280.0
2023-05-15 14:30:00,195.92,196.1,195.92,196.06,4305.0,195.92,196.1,195.92,196.06,4305.0
2023-05-15 14:35:00,196.02,196.14,195.88,196.14,9812.0,196.02,196.14,195.88,196.14,9812.0
2023-05-15 14:40:00,196.25,196.5,196.19,196.48,3235.0,196.25,196.5,196.19,196.48,3235.0
2023-05-15 14:45:00,196.47,196.56,196.37,196.37,2121.0,196.47,196.56,196.37,196.37,2121.0
2023-05-15 14:50:00,196.38,196.41,196.12,196.13,2590.0,196.38,196.41,196.12,196.13,2590.0
2023-05-15 14:55:00,196.18,196.3,196.17,196.3,2311.0,196.18,196.3,196.17,196.3,2311.0
2023-05-15 15:00:00,196.32,196.37,196.23,196.36,3004.0,196.32,196.37,196.23,196.36,3004.0
2023-05-15 15:05:00,196.31,196.36,196.28,196.34,1732.0,196.31,196.36,196.28,196.34,1732.0
2023-05-15 15:10:00,196.34,196.5,196.34,196.39,4464.0,196.34,196.5,196.34,196.39,4464.0
2023-05-15 15:15:00,196.38,196.59,196.31,196.59,4869.0,196.38,196.59,196.31,196.59,4869.0
2023-05-15 15:20:00,196.59,196.62,196.48,196.56,3135.0,196.59,196.62,196.48,196.56,3135.0
2023-05-15 15:25:00,196.54,196.76,196.49,196.75,4408.0,196.54,196.76,196.49,196.75,4408.0
2023-05-15 15:30:00,196.72,197.01,196.71,196.94,7927.0,196.72,197.01,196.71,196.94,7927.0
2023-05-15 15:35:00,196.87,196.87,196.37,196.42,6896.0,196.87,196.87,196.37,196.42,6896.0
2023-05-15 15:40:00,196.46,196.65,196.43,196.48,4836.0,196.46,196.65,196.43,196.48,4836.0
2023-05-15 15:45:00,196.44,196.51,196.36,196.5,10453.0,196.44,196.51,196.36,196.5,10453.0
2023-05-15 15:50:00,196.54,196.91,196.53,196.87,12845.0,196.54,196.91,196.53,196.87,12845.0
2023-05-15 15:55:00,196.81,196.95,196.68,196.94,21484.0,196.81,196.95,196.68,196.94,21484.0
2023-05-16 09:30:00,196.05,196.62,195.79,196.62,16610.0,196.05,196.62,195.79,196.62,16610.0
2023-05-16 09:35:00,196.7,197.42,196.27,196.28,5168.0,196.7,197.42,196.27,196.28,5168.0
2023-05-16 09:40:00,196.23,196.96,196.23,196.96,2755.0,196.23,196.96,196.23,196.96,2755.0
2023-05-16 09:45:00,196.82,197.11,196.6,196.65,4125.0,196.82,197.11,196.6,196.65,4125.0
2023-05-16 09:50:00,196.57,196.65,195.92,196.29,4644.0,196.57,196.65,195.92,196.29,4644.0
2023-05-16 09:55:00,196.34,196.82,196.34,196.7,1325.0,196.34,196.82,196.34,196.7,1325.0
2023-05-16 10:00:00,196.86,196.86,196.31,196.49,3700.0,196.86,196.86,196.31,196.49,3700.0
2023-05-16 10:05:00,196.49,196.64,196.16,196.17,5172.0,196.49,196.64,196.16,196.17,5172.0
2023-05-16 10:10:00,196.04,196.08,195.77,196.04,3566.0,196.04,196.08,195.77,196.04,3566.0
2023-05-16 10:15:00,195.97,196.29,195.97,196.28,5529.0,195.97,196.29,195.97,196.28,5529.0
2023-05-16 10:20:00,196.16,196.22,195.78,195.83,3244.0,196.16,196.22,195.78,195.83,3244.0
2023-05-16 10:25:00,195.83,196.24,195.83,196.13,3230.0,195.83,196.24,195.83,196.13,3230.0
2023-05-16 10:30:00,196.28,196.32,196.17,196.25,1341.0,196.28,196.32,196.17,196.25,1341.0
2023-05-16 10:35:00,196.14,196.29,195.97,196.02,2382.0,196.14,196.29,195.97,196.02,2382.0
2023-05-16 10:40:00,196.1,196.2,195.91,196.2,2360.0,196.1,196.2,195.91,196.2,2360.0
2023-05-16 10:45:00,196.11,196.47,196.11,196.45,1225.0,196.11,196.47,196.11,196.45,1225.0
2023-05-16 10:50:00,196.35,196.42,196.28,196.41,1436.0,196.35,196.42,196.28,196.41,1436.0
2023-05-16 10:55:00,196.43,196.86,196.43,196.82,2965.0,196.43,196.86,196.43,196.82,2965.0
2023-05-16 11:00:00,196.82,196.83,196.56,196.6,1114.0,196.82,196.83,196.56,196.6,1114.0
2023-05-16 11:05:00,196.63,196.64,196.39,196.5,3125.0,196.63,196.64,196.39,196.5,3125.0
2023-05-16 11:10:00,196.5,196.59,196.34,196.34,8649.0,196.5,196.59,196.34,196.34,8649.0
2023-05-16 11:15:00,196.29,196.29,196.06,196.21,1521.0,196.29,196.29,196.06,196.21,1521.0
2023-05-16 11:20:00,196.22,196.29,196.0,196.29,3121.0,196.22,196.29,196.0,196.29,3121.0
2023-05-16 11:25:00,196.2,196.2,196.05,196.13,2510.0,196.2,196.2,196.05,196.13,2510.0
2023-05-16 11:30:00,196.05,196.05,195.52,195.58,2922.0,196.05,196.05,195.52,195.58,2922.0
2023-05-16 11:35:00,195.5,195.53,194.94,195.1,2925.0,195.5,195.53,194.94,195.1,2925.0
2023-05-16 11:40:00,195.21,195.21,194.92,195.04,3310.0,195.21,195.21,194.92,195.04,3310.0
2023-05-16 11:45:00,195.07,195.4,195.0,195.33,9617.0,195.07,195.4,195.0,195.33,9617.0
2023-05-16 11:50:00,195.38,195.72,195.28,195.44,5620.0,195.38,195.72,195.28,195.44,5620.0
2023-05-16 11:55:00,195.43,195.52,195.28,195.31,2595.0,195.43,195.52,195.28,195.31,2595.0
2023-05-16 12:00:00,195.32,195.33,194.95,195.06,5013.0,195.32,195.33,194.95,195.06,5013.0
2023-05-16 12:05:00,195.07,195.08,194.82,194.82,2800.0,195.07,195.08,194.82,194.82,2800.0
2023-05-16 12:10:00,194.91,195.14,194.71,195.06,3800.0,194.91,195.14,194.71,195.06,3800.0
2023-05-16 12:15:00,195.09,195.09,194.93,194.96,3263.0,195.09,195.09,194.93,194.96,3263.0
2023-05-16 12:20:00,194.92,195.08,194.81,194.95,4942.0,194.92,195.08,194.81,194.95,4942.0
2023-05-16 12:25:00,194.98,195.24,194.92,195.1,5233.0,194.98,195.24,194.92,195.1,5233.0
2023-05-16 12:30:00,195.12,195.27,195.08,195.08,1944.0,195.12,195.27,195.08,195.08,1944.0
2023-05-16 12:35:00,195.11,195.22,195.0,195.1,2948.0,195.11,195.22,195.0,195.1,2948.0
2023-05-16 12:40:00,195.15,195.27,195.06,195.13,4711.0,195.15,195.27,195.06,195.13,4711.0
2023-05-16 12:45:00,195.13,195.19,194.85,194.94,1800.0,195.13,195.19,194.85,194.94,1800.0
2023-05-16 12:50:00,194.94,194.98,194.76,194.92,8761.0,194.94,194.98,194.76,194.92,8761.0
2023-05-16 12:55:00,194.93,195.12,194.89,195.12,2959.0,194.93,195.12,194.89,195.12,2959.0
2023-05-16 13:00:00,195.06,195.16,194.96,195.04,8217.0,195.06,195.16,194.96,195.04,8217.0
2023-05-16 13:05:00,194.98,195.23,194.91,195.23,3319.0,194.98,195.23,194.91,195.23,3319.0
2023-05-16 13:10:00,195.29,195.29,195.05,195.08,4574.0,195.29,195.29,195.05,195.08,4574.0
2023-05-16 13:15:00,195.07,195.09,194.91,194.94,2503.0,195.07,195.09,194.91,194.94,2503.0
2023-05-16 13:20:00,194.88,195.13,194.86,195.03,3190.0,194.88,195.13,194.86,195.03,3190.0
2023-05-16 13:25:00,195.03,195.05,194.76,194.8,4664.0,195.03,195.05,194.76,194.8,4664.0
2023-05-16 13:30:00,194.72,195.09,194.72,195.09,2517.0,194.72,195.09,194.72,195.09,2517.0
2023-05-16 13:35:00,195.09,195.62,195.06,195.5,51870.0,195.09,195.62,195.06,195.5,51870.0
2023-05-16 13:40:00,195.48,195.48,195.18,195.4,5377.0,195.48,195.48,195.18,195.4,5377.0
2023-05-16 13:45:00,195.42,195.72,195.42,195.72,2079.0,195.42,195.72,195.42,195.72,2079.0
2023-05-16 13:50:00,195.75,195.75,195.53,195.69,1941.0,195.75,195.75,195.53,195.69,1941.0
2023-05-16 13:55:00,195.65,195.71,195.58,195.6,1000.0,195.65,195.71,195.58,195.6,1000.0
2023-05-16 14:00:00,195.65,195.67,195.17,195.18,2200.0,195.65,195.67,195.17,195.18,2200.0
2023-05-16 14:05:00,195.04,195.04,194.75,194.84,1902.0,195.04,195.04,194.75,194.84,1902.0
2023-05-16 14:10:00,194.89,195.02,194.8,194.82,1945.0,194.89,195.02,194.8,194.82,1945.0
2023-05-16 14:15:00,194.93,195.0,194.87,194.9,1960.0,194.93,195.0,194.87,194.9,1960.0
2023-05-16 14:20:00,194.92,195.07,194.86,194.91,3450.0,194.92,195.07,194.86,194.91,3450.0
2023-05-16 14:25:00,194.92,195.0,194.85,194.85,3611.0,194.92,195.0,194.85,194.85,3611.0
2023-05-16 14:30:00,194.92,194.97,194.83,194.94,2705.0,194.92,194.97,194.83,194.94,2705.0
2023-05-16 14:35:00,194.94,194.98,194.87,194.95,7668.0,194.94,194.98,194.87,194.95,7668.0
2023-05-16 14:40:00,194.96,195.04,194.89,194.9,6930.0,194.96,195.04,194.89,194.9,6930.0
2023-05-16 14:45:00,194.89,195.17,194.87,194.91,4422.0,194.89,195.17,194.87,194.91,4422.0
2023-05-16 14:50:00,194.89,195.08,194.88,194.99,6167.0,194.89,195.08,194.88,194.99,6167.0
2023-05-16 14:55:00,194.95,194.99,194.63,194.64,3599.0,194.95,194.99,194.63,194.64,3599.0
2023-05-16 15:00:00,194.58,194.73,194.52,194.7,4247.0,194.58,194.73,194.52,194.7,4247.0
2023-05-16 15:05:00,194.62,194.68,194.6,194.62,2250.0,194.62,194.68,194.6,194.62,2250.0
2023-05-16 15:10:00,194.62,194.87,194.62,194.77,6123.0,194.62,194.87,194.62,194.77,6123.0
2023-05-16 15:15:00,194.76,194.89,194.68,194.71,7249.0,194.76,194.89,194.68,194.71,7249.0
2023-05-16 15:20:00,194.66,194.72,194.39,194.72,6969.0,194.66,194.72,194.39,194.72,6969.0
2023-05-16 15:25:00,194.68,195.07,194.68,194.97,8380.0,194.68,195.07,194.68,194.97,8380.0
2023-05-16 15:30:00,194.98,195.07,194.84,194.84,11658.0,194.98,195.07,194.84,194.84,11658.0
2023-05-16 15:35:00,194.77,194.77,194.45,194.45,6406.0,194.77,194.77,194.45,194.45,6406.0
2023-05-16 15:40:00,194.41,194.41,193.97,193.97,8706.0,194.41,194.41,193.97,193.97,8706.0
2023-05-16 15:45:00,193.96,193.96,193.68,193.84,18262.0,193.96,193.96,193.68,193.84,18262.0
2023-05-16 15:50:00,193.86,193.93,193.36,193.56,29130.0,193.86,193.93,193.36,193.56,29130.0
2023-05-16 15:55:00,193.47,193.47,193.19,193.21,45403.0,193.47,193.47,193.19,193.21,45403.0
2023-05-17 09:30:00,195.26,195.26,194.62,195.08,26396.0,195.26,195.26,194.62,195.08,26396.0
2023-05-17 09:35:00,195.06,195.39,195.02,195.19,2200.0,195.06,195.39,195.02,195.19,2200.0
2023-05-17 09:40:00,195.01,195.13,194.83,194.85,3842.0,195.01,195.13,194.83,194.85,3842.0
2023-05-17 09:45:00,194.75,194.89,194.38,194.38,3804.0,194.75,194.89,194.38,194.38,3804.0
2023-05-17 09:50:00,194.44,194.52,193.74,193.82,2974.0,194.44,194.52,193.74,193.82,2974.0
2023-05-17 09:55:00,193.67,193.67,193.44,193.62,4453.0,193.67,193.67,193.44,193.62,4453.0
2023-05-17 10:00:00,193.55,193.62,193.14,193.59,10876.0,193.55,193.62,193.14,193.59,10876.0
2023-05-17 10:05:00,193.6,194.01,193.6,193.97,3839.0,193.6,194.01,193.6,193.97,3839.0
2023-05-17 10:10:00,193.97,194.14,193.92,194.09,3518.0,193.97,194.14,193.92,194.09,3518.0
2023-05-17 10:15:00,194.09,194.27,194.09,194.14,2329.0,194.09,194.27,194.09,194.14,2329.0
2023-05-17 10:20:00,194.1,194.12,194.02,194.02,1230.0,194.1,194.12,194.02,194.02,1230.0
2023-05-17 10:25:00,194.09,194.1,193.77,193.86,5153.0,194.09,194.1,193.77,193.86,5153.0
2023-05-17 10:30:00,194.0,194.21,193.89,193.99,15110.0,194.0,194.21,193.89,193.99,15110.0
2023-05-17 10:35:00,194.04,194.5,193.96,194.5,8619.0,194.04,194.5,193.96,194.5,8619.0
2023-05-17 10:40:00,194.49,194.6,194.35,194.35,5420.0,194.49,194.6,194.35,194.35,5420.0
2023-05-17 10:45:00,194.41,194.8,194.37,194.8,3734.0,194.41,194.8,194.37,194.8,3734.0
2023-05-17 10:50:00,194.76,194.76,194.27,194.43,10841.0,194.76,194.76,194.27,194.43,10841.0
2023-05-17 10:55:00,194.44,194.81,194.29,194.81,5246.0,194.44,194.81,194.29,194.81,5246.0
2023-05-17 11:00:00,194.75,195.02,194.74,195.02,9822.0,194.75,195.02,194.74,195.02,9822.0
2023-05-17 11:05:00,195.03,195.1,194.6,194.71,4682.0,195.03,195.1,194.6,194.71,4682.0
2023-05-17 11:10:00,194.61,194.95,194.52,194.95,4887.0,194.61,194.95,194.52,194.95,4887.0
2023-05-17 11:15:00,195.01,195.64,194.87,195.45,7714.0,195.01,195.64,194.87,195.45,7714.0
2023-05-17 11:20:00,195.44,195.88,195.41,195.84,6977.0,195.44,195.88,195.41,195.84,6977.0
2023-05-17 11:25:00,195.87,196.56,195.79,196.35,9410.0,195.87,196.56,195.79,196.35,9410.0
2023-05-17 11:30:00,196.45,196.58,196.21,196.43,4451.0,196.45,196.58,196.21,196.43,4451.0
2023-05-17 11:35:00,196.47,196.47,196.27,196.32,3598.0,196.47,196.47,196.27,196.32,3598.0
2023-05-17 11:40:00,196.33,196.94,196.33,196.86,2244.0,196.33,196.94,196.33,196.86,2244.0
2023-05-17 11:45:00,196.94,196.99,196.63,196.63,3117.0,196.94,196.99,196.63,196.63,3117.0
2023-05-17 11:50:00,196.62,196.62,196.46,196.6,3325.0,196.62,196.62,196.46,196.6,3325.0
2023-05-17 11:55:00,196.63,196.74,196.58,196.74,4171.0,196.63,196.74,196.58,196.74,4171.0
2023-05-17 12:00:00,196.66,196.66,196.05,196.05,3505.0,196.66,196.66,196.05,196.05,3505.0
2023-05-17 12:05:00,196.1,196.28,196.1,196.21,2503.0,196.1,196.28,196.1,196.21,2503.0
2023-05-17 12:10:00,196.23,196.31,196.08,196.08,2162.0,196.23,196.31,196.08,196.08,2162.0
2023-05-17 12:15:00,196.09,196.13,196.04,196.09,1500.0,196.09,196.13,196.04,196.09,1500.0
2023-05-17 12:20:00,196.07,196.11,195.98,196.07,4613.0,196.07,196.11,195.98,196.07,4613.0
2023-05-17 12:25:00,196.03,196.28,196.02,196.23,5615.0,196.03,196.28,196.02,196.23,5615.0
2023-05-17 12:30:00,196.27,196.45,196.23,196.4,9151.0,196.27,196.45,196.23,196.4,9151.0
2023-05-17 12:35:00,196.4,196.69,196.4,196.69,3572.0,196.4,196.69,196.4,196.69,3572.0
2023-05-17 12:40:00,196.74,197.0,196.72,196.77,5291.0,196.74,197.0,196.72,196.77,5291.0
2023-05-17 12:45:00,196.74,197.28,196.68,197.01,7704.0,196.74,197.28,196.68,197.01,7704.0
2023-05-17 12:50:00,197.0,197.11,196.82,197.11,7299.0,197.0,197.11,196.82,197.11,7299.0
2023-05-17 12:55:00,197.06,197.11,196.77,196.94,5211.0,197.06,197.11,196.77,196.94,5211.0
2023-05-17 13:00:00,196.94,197.23,196.94,197.16,3028.0,196.94,197.23,196.94,197.16,3028.0
2023-05-17 13:05:00,197.16,197.4,197.1,197.31,15366.0,197.16,197.4,197.1,197.31,15366.0
2023-05-17 13:10:00,197.28,197.28,197.01,197.02,9320.0,197.28,197.28,197.01,197.02,9320.0
2023-05-17 13:15:00,197.05,197.12,196.89,197.11,8830.0,197.05,197.12,196.89,197.11,8830.0
2023-05-17 13:20:00,197.08,197.89,197.08,197.74,6085.0,197.08,197.89,197.08,197.74,6085.0
2023-05-17 13:25:00,197.74,198.23,197.73,198.06,5533.0,197.74,198.23,197.73,198.06,5533.0
2023-05-17 13:30:00,198.02,198.14,197.79,198.14,2100.0,198.02,198.14,197.79,198.14,2100.0
2023-05-17 13:35:00,198.13,198.18,197.98,198.0,3045.0,198.13,198.18,197.98,198.0,3045.0
2023-05-17 13:40:00,198.04,198.31,198.04,198.21,3900.0,198.04,198.31,198.04,198.21,3900.0
2023-05-17 13:45:00,198.23,198.64,198.2,198.59,3011.0,198.23,198.64,198.2,198.59,3011.0
2023-05-17 13:50:00,198.55,198.71,198.45,198.5,9719.0,198.55,198.71,198.45,198.5,9719.0
2023-05-17 13:55:00,198.5,198.97,198.5,198.89,3652.0,198.5,198.97,198.5,198.89,3652.0
2023-05-17 14:00:00,198.8,199.09,198.68,198.73,10514.0,198.8,199.09,198.68,198.73,10514.0
2023-05-17 14:05:00,198.7,198.83,198.64,198.64,5947.0,198.7,198.83,198.64,198.64,5947.0
2023-05-17 14:10:00,198.65,199.0,198.62,199.0,4072.0,198.65,199.0,198.62,199.0,4072.0
2023-05-17 14:15:00,198.98,198.98,198.64,198.8,5377.0,198.98,198.98,198.64,198.8,5377.0
2023-05-17 14:20:00,198.79,198.8,198.74,198.75,2532.0,198.79,198.8,198.74,198.75,2532.0
2023-05-17 14:25:00,198.8,198.8,198.53,198.63,5715.0,198.8,198.8,198.53,198.63,5715.0
2023-05-17 14:30:00,198.67,198.67,198.22,198.27,6802.0,198.67,198.67,198.22,198.27,6802.0
2023-05-17 14:35:00,198.29,198.55,198.29,198.48,3363.0,198.29,198.55,198.29,198.48,3363.0
2023-05-17 14:40:00,198.5,198.6,198.21,198.28,5625.0,198.5,198.6,198.21,198.28,5625.0
2023-05-17 14:45:00,198.21,198.52,198.15,198.51,3704.0,198.21,198.52,198.15,198.51,3704.0
2023-05-17 14:50:00,198.51,198.74,198.39,198.54,11749.0,198.51,198.74,198.39,198.54,11749.0
2023-05-17 14:55:00,198.52,198.6,198.44,198.55,6592.0,198.52,198.6,198.44,198.55,6592.0
2023-05-17 15:00:00,198.49,198.64,198.41,198.64,10497.0,198.49,198.64,198.41,198.64,10497.0
2023-05-17 15:05:00,198.61,198.79,198.61,198.75,3057.0,198.61,198.79,198.61,198.75,3057.0
2023-05-17 15:10:00,198.81,199.05,198.77,198.93,13043.0,198.81,199.05,198.77,198.93,13043.0
2023-05-17 15:15:00,198.93,198.97,198.7,198.82,5664.0,198.93,198.97,198.7,198.82,5664.0
2023-05-17 15:20:00,198.8,199.01,198.72,198.77,11575.0,198.8,199.01,198.72,198.77,11575.0
2023-05-17 15:25:00,198.78,198.81,198.58,198.72,7588.0,198.78,198.81,198.58,198.72,7588.0
2023-05-17 15:30:00,198.73,198.94,198.67,198.7,5312.0,198.73,198.94,198.67,198.7,5312.0
2023-05-17 15:35:00,198.72,198.78,198.59,198.65,4986.0,198.72,198.78,198.59,198.65,4986.0
2023-05-17 15:40:00,198.63,199.03,198.58,198.75,17084.0,198.63,199.03,198.58,198.75,17084.0
2023-05-17 15:45:00,198.81,198.96,198.77,198.83,13214.0,198.81,198.96,198.77,198.83,13214.0
2023-05-17 15:50:00,198.84,198.97,198.48,198.83,19609.0,198.84,198.97,198.48,198.83,19609.0
2023-05-17 15:55:00,198.83,198.84,198.28,198.42,34655.0,198.83,198.84,198.28,198.42,34655.0
2023-05-18 09:30:00,198.5,199.11,198.42,198.66,14929.0,198.5,199.11,198.42,198.66,14929.0
2023-05-18 09:35:00,198.86,200.47,198.66,200.47,11133.0,198.86,200.47,198.66,200.47,11133.0
2023-05-18 09:40:00,200.24,200.53,199.77,200.18,9318.0,200.24,200.53,199.77,200.18,9318.0
2023-05-18 09:45:00,200.18,200.39,199.51,200.39,9942.0,200.18,200.39,199.51,200.39,9942.0
2023-05-18 09:50:00,200.34,200.44,200.05,200.08,13700.0,200.34,200.44,200.05,200.08,13700.0
2023-05-18 09:55:00,199.92,200.08,199.75,199.77,8235.0,199.92,200.08,199.75,199.77,8235.0
2023-05-18 10:00:00,199.83,200.65,199.82,200.65,10101.0,199.83,200.65,199.82,200.65,10101.0
2023-05-18 10:05:00,200.66,200.87,200.46,200.87,26328.0,200.66,200.87,200.46,200.87,26328.0
2023-05-18 10:10:00,200.91,201.15,200.61,200.64,8796.0,200.91,201.15,200.61,200.64,8796.0
2023-05-18 10:15:00,200.6,200.85,200.55,200.71,7387.0,200.6,200.85,200.55,200.71,7387.0
2023-05-18 10:20:00,200.84,201.39,200.82,201.39,6826.0,200.84,201.39,200.82,201.39,6826.0
2023-05-18 10:25:00,201.28,201.59,201.28,201.53,5462.0,201.28,201.59,201.28,201.53,5462.0
2023-05-18 10:30:00,201.58,201.72,201.4,201.65,4365.0,201.58,201.72,201.4,201.65,4365.0
2023-05-18 10:35:00,201.72,201.72,201.16,201.16,10562.0,201.72,201.72,201.16,201.16,10562.0
2023-05-18 10:40:00,201.23,201.35,201.03,201.03,5465.0,201.23,201.35,201.03,201.03,5465.0
2023-05-18 10:45:00,200.9,201.31,200.86,201.27,11158.0,200.9,201.31,200.86,201.27,11158.0
2023-05-18 10:50:00,201.27,201.55,201.15,201.5,6940.0,201.27,201.55,201.15,201.5,6940.0
2023-05-18 10:55:00,201.59,202.08,201.49,201.91,13902.0,201.59,202.08,201.49,201.91,13902.0
2023-05-18 11:00:00,201.91,202.94,201.91,202.86,11555.0,201.91,202.94,201.91,202.86,11555.0
2023-05-18 11:05:00,202.88,203.09,202.69,202.97,12880.0,202.88,203.09,202.69,202.97,12880.0
2023-05-18 11:10:00,202.97,203.05,202.0,202.21,26809.0,202.97,203.05,202.0,202.21,26809.0
2023-05-18 11:15:00,202.34,202.36,202.04,202.32,12208.0,202.34,202.36,202.04,202.32,12208.0
2023-05-18 11:20:00,202.33,202.45,202.05,202.26,8627.0,202.33,202.45,202.05,202.26,8627.0
2023-05-18 11:25:00,202.28,202.51,202.16,202.5,14578.0,202.28,202.51,202.16,202.5,14578.0
2023-05-18 11:30:00,202.59,202.77,202.4,202.68,6307.0,202.59,202.77,202.4,202.68,6307.0
2023-05-18 11:35:00,202.65,202.98,202.54,202.56,6740.0,202.65,202.98,202.54,202.56,6740.0
2023-05-18 11:40:00,202.6,202.98,202.45,202.88,5490.0,202.6,202.98,202.45,202.88,5490.0
2023-05-18 11:45:00,202.97,203.56,202.87,203.28,8610.0,202.97,203.56,202.87,203.28,8610.0
2023-05-18 11:50:00,203.35,203.53,203.17,203.47,6179.0,203.35,203.53,203.17,203.47,6179.0
2023-05-18 11:55:00,203.53,203.68,203.25,203.26,16871.0,203.53,203.68,203.25,203.26,16871.0
2023-05-18 12:00:00,203.25,203.37,203.2,203.33,2861.0,203.25,203.37,203.2,203.33,2861.0
2023-05-18 12:05:00,203.39,203.47,202.8,202.92,7640.0,203.39,203.47,202.8,202.92,7640.0
2023-05-18 12:10:00,202.83,203.1,202.63,202.63,9619.0,202.83,203.1,202.63,202.63,9619.0
2023-05-18 12:15:00,202.45,202.61,202.23,202.27,6947.0,202.45,202.61,202.23,202.27,6947.0
2023-05-18 12:20:00,202.25,202.5,202.14,202.39,7914.0,202.25,202.5,202.14,202.39,7914.0
2023-05-18 12:25:00,202.47,202.6,202.26,202.36,5650.0,202.47,202.6,202.26,202.36,5650.0
2023-05-18 12:30:00,202.38,202.52,202.25,202.41,4380.0,202.38,202.52,202.25,202.41,4380.0
2023-05-18 12:35:00,202.53,202.61,202.41,202.59,5461.0,202.53,202.61,202.41,202.59,5461.0
2023-05-18 12:40:00,202.56,202.56,202.21,202.35,4138.0,202.56,202.56,202.21,202.35,4138.0
2023-05-18 12:45:00,202.37,202.37,202.08,202.09,3685.0,202.37,202.37,202.08,202.09,3685.0
2023-05-18 12:50:00,201.96,202.22,201.96,202.22,900.0,201.96,202.22,201.96,202.22,900.0
2023-05-18 12:55:00,202.04,202.04,201.54,201.95,2325.0,202.04,202.04,201.54,201.95,2325.0
2023-05-18 13:00:00,202.05,202.25,201.9,202.03,5006.0,202.05,202.25,201.9,202.03,5006.0
2023-05-18 13:05:00,202.04,202.13,201.8,202.06,3187.0,202.04,202.13,201.8,202.06,3187.0
2023-05-18 13:10:00,202.07,202.16,201.96,202.13,11920.0,202.07,202.16,201.96,202.13,11920.0
2023-05-18 13:15:00,202.23,202.41,202.0,202.41,18216.0,202.23,202.41,202.0,202.41,18216.0
2023-05-18 13:20:00,202.33,202.58,202.28,202.28,5151.0,202.33,202.58,202.28,202.28,5151.0
2023-05-18 13:25:00,202.37,202.64,201.75,201.83,9644.0,202.37,202.64,201.75,201.83,9644.0
2023-05-18 13:30:00,201.76,202.08,201.76,202.07,2278.0,201.76,202.08,201.76,202.07,2278.0
2023-05-18 13:35:00,202.06,202.25,201.97,202.1,7158.0,202.06,202.25,201.97,202.1,7158.0
2023-05-18 13:40:00,202.05,202.12,201.49,201.5,3650.0,202.05,202.12,201.49,201.5,3650.0
2023-05-18 13:45:00,201.5,201.6,201.4,201.46,2564.0,201.5,201.6,201.4,201.46,2564.0
2023-05-18 13:50:00,201.35,201.37,201.14,201.23,2928.0,201.35,201.37,201.14,201.23,2928.0
2023-05-18 13:55:00,201.15,201.32,200.95,200.99,4607.0,201.15,201.32,200.95,200.99,4607.0
2023-05-18 14:00:00,201.01,201.3,200.95,201.1,5292.0,201.01,201.3,200.95,201.1,5292.0
2023-05-18 14:05:00,201.0,201.06,200.8,200.97,3561.0,201.0,201.06,200.8,200.97,3561.0
2023-05-18 14:10:00,200.92,201.03,200.83,200.99,3908.0,200.92,201.03,200.83,200.99,3908.0
2023-05-18 14:15:00,201.05,201.28,200.98,201.22,10215.0,201.05,201.28,200.98,201.22,10215.0
2023-05-18 14:20:00,201.29,201.8,201.29,201.8,3614.0,201.29,201.8,201.29,201.8,3614.0
2023-05-18 14:25:00,201.84,202.01,201.7,201.9,10476.0,201.84,202.01,201.7,201.9,10476.0
2023-05-18 14:30:00,201.89,202.18,201.82,202.13,6232.0,201.89,202.18,201.82,202.13,6232.0
2023-05-18 14:35:00,202.13,202.59,202.12,202.55,6053.0,202.13,202.59,202.12,202.55,6053.0
2023-05-18 14:40:00,202.59,202.68,202.43,202.63,5056.0,202.59,202.68,202.43,202.63,5056.0
2023-05-18 14:45:00,202.59,202.89,202.51,202.79,5494.0,202.59,202.89,202.51,202.79,5494.0
2023-05-18 14:50:00,202.9,202.9,202.7,202.7,6210.0,202.9,202.9,202.7,202.7,6210.0
2023-05-18 14:55:00,202.7,202.91,202.52,202.86,11259.0,202.7,202.91,202.52,202.86,11259.0
2023-05-18 15:00:00,202.91,203.04,202.58,202.64,5439.0,202.91,203.04,202.58,202.64,5439.0
2023-05-18 15:05:00,202.58,202.88,202.49,202.88,2703.0,202.58,202.88,202.49,202.88,2703.0
2023-05-18 15:10:00,202.95,203.1,202.93,203.09,2810.0,202.95,203.1,202.93,203.09,2810.0
2023-05-18 15:15:00,203.14,203.56,203.11,203.56,22375.0,203.14,203.56,203.11,203.56,22375.0
2023-05-18 15:20:00,203.53,203.53,203.21,203.29,6121.0,203.53,203.53,203.21,203.29,6121.0
2023-05-18 15:25:00,203.28,203.35,203.19,203.35,8679.0,203.28,203.35,203.19,203.35,8679.0
2023-05-18 15:30:00,203.41,203.64,203.34,203.45,22356.0,203.41,203.64,203.34,203.45,22356.0
2023-05-18 15:35:00,203.5,203.75,203.35,203.75,32632.0,203.5,203.75,203.35,203.75,32632.0
2023-05-18 15:40:00,203.68,204.34,203.68,204.3,12951.0,203.68,204.34,203.68,204.3,12951.0
2023-05-18 15:45:00,204.33,204.58,204.28,204.55,18073.0,204.33,204.58,204.28,204.55,18073.0
2023-05-18 15:50:00,204.59,204.98,204.54,204.83,47194.0,204.59,204.98,204.54,204.83,47194.0
2023-05-18 15:55:00,204.82,205.0,204.67,204.9,69630.0,204.82,205.0,204.67,204.9,69630.0
2023-05-19 09:30:00,204.2,204.25,203.12,203.2,101897.0,204.2,204.25,203.12,203.2,101897.0
2023-05-19 09:35:00,203.07,203.07,201.91,202.58,25467.0,203.07,203.07,201.91,202.58,25467.0
2023-05-19 09:40:00,202.43,202.63,201.78,202.01,13382.0,202.43,202.63,201.78,202.01,13382.0
2023-05-19 09:45:00,201.71,201.84,200.72,200.87,20558.0,201.71,201.84,200.72,200.87,20558.0
2023-05-19 09:50:00,200.86,201.5,200.48,201.5,15662.0,200.86,201.5,200.48,201.5,15662.0
2023-05-19 09:55:00,201.31,202.03,201.13,201.88,15742.0,201.31,202.03,201.13,201.88,15742.0
2023-05-19 10:00:00,201.64,201.88,201.02,201.15,12128.0,201.64,201.88,201.02,201.15,12128.0
2023-05-19 10:05:00,201.15,201.16,200.5,200.66,18294.0,201.15,201.16,200.5,200.66,18294.0
2023-05-19 10:10:00,200.73,200.91,200.44,200.55,9479.0,200.73,200.91,200.44,200.55,9479.0
2023-05-19 10:15:00,200.55,200.6,200.05,200.5,18575.0,200.55,200.6,200.05,200.5,18575.0
2023-05-19 10:20:00,200.51,201.36,200.5,201.23,11315.0,200.51,201.36,200.5,201.23,11315.0
2023-05-19 10:25:00,201.25,201.26,200.71,200.76,5863.0,201.25,201.26,200.71,200.76,5863.0
2023-05-19 10:30:00,200.9,201.09,200.75,200.92,4647.0,200.9,201.09,200.75,200.92,4647.0
2023-05-19 10:35:00,201.05,201.28,200.66,200.86,6790.0,201.05,201.28,200.66,200.86,6790.0
2023-05-19 10:40:00,200.78,201.08,200.41,201.08,14737.0,200.78,201.08,200.41,201.08,14737.0
2023-05-19 10:45:00,201.09,201.38,201.01,201.32,14695.0,201.09,201.38,201.01,201.32,14695.0
2023-05-19 10:50:00,201.36,201.57,200.88,200.95,13552.0,201.36,201.57,200.88,200.95,13552.0
2023-05-19 10:55:00,200.95,201.12,200.67,201.06,7248.0,200.95,201.12,200.67,201.06,7248.0
2023-05-19 11:00:00,201.06,201.65,200.81,201.64,10027.0,201.06,201.65,200.81,201.64,10027.0
2023-05-19 11:05:00,201.53,201.54,201.09,201.11,16439.0,201.53,201.54,201.09,201.11,16439.0
2023-05-19 11:10:00,201.02,201.26,200.69,200.91,12552.0,201.02,201.26,200.69,200.91,12552.0
2023-05-19 11:15:00,200.91,200.92,200.28,200.36,12779.0,200.91,200.92,200.28,200.36,12779.0
2023-05-19 11:20:00,200.44,200.66,200.25,200.41,7746.0,200.44,200.66,200.25,200.41,7746.0
2023-05-19 11:25:00,200.41,200.64,200.22,200.22,11328.0,200.41,200.64,200.22,200.22,11328.0
2023-05-19 11:30:00,200.28,200.33,199.88,199.96,15734.0,200.28,200.33,199.88,199.96,15734.0
2023-05-19 11:35:00,199.96,200.11,199.71,199.86,14831.0,199.96,200.11,199.71,199.86,14831.0
2023-05-19 11:40:00,199.79,200.05,199.69,200.02,15845.0,199.79,200.05,199.69,200.02,15845.0
2023-05-19 11:45:00,200.22,200.58,200.15,200.38,4400.0,200.22,200.58,200.15,200.38,4400.0
2023-05-19 11:50:00,200.43,200.43,200.06,200.15,3550.0,200.43,200.43,200.06,200.15,3550.0
2023-05-19 11:55:00,200.13,200.4,199.97,199.97,8280.0,200.13,200.4,199.97,199.97,8280.0
2023-05-19 12:00:00,200.0,200.14,199.72,199.74,6836.0,200.0,200.14,199.72,199.74,6836.0
2023-05-19 12:05:00,199.9,199.96,199.6,199.69,7225.0,199.9,199.96,199.6,199.69,7225.0
2023-05-19 12:10:00,199.68,199.81,199.58,199.67,7404.0,199.68,199.81,199.58,199.67,7404.0
2023-05-19 12:15:00,199.66,199.85,199.57,199.7,3379.0,199.66,199.85,199.57,199.7,3379.0
2023-05-19 12:20:00,199.72,199.72,199.41,199.43,3311.0,199.72,199.72,199.41,199.43,3311.0
2023-05-19 12:25:00,199.45,199.63,199.3,199.55,2910.0,199.45,199.63,199.3,199.55,2910.0
2023-05-19 12:30:00,199.56,199.62,199.25,199.6,6583.0,199.56,199.62,199.25,199.6,6583.0
2023-05-19 12:35:00,199.6,200.27,199.6,200.25,5429.0,199.6,200.27,199.6,200.25,5429.0
2023-05-19 12:40:00,200.24,200.39,200.21,200.37,5090.0,200.24,200.39,200.21,200.37,5090.0
2023-05-19 12:45:00,200.39,200.39,199.97,200.18,4329.0,200.39,200.39,199.97,200.18,4329.0
2023-05-19 12:50:00,200.18,200.45,200.1,200.45,2700.0,200.18,200.45,200.1,200.45,2700.0
2023-05-19 12:55:00,200.5,200.54,200.41,200.41,3061.0,200.5,200.54,200.41,200.41,3061.0
2023-05-19 13:00:00,200.38,200.63,200.37,200.55,2903.0,200.38,200.63,200.37,200.55,2903.0
2023-05-19 13:05:00,200.55,200.61,200.34,200.34,1990.0,200.55,200.61,200.34,200.34,1990.0
2023-05-19 13:10:00,200.41,200.41,199.97,199.98,3232.0,200.41,200.41,199.97,199.98,3232.0
2023-05-19 13:15:00,200.02,200.27,199.93,200.17,3565.0,200.02,200.27,199.93,200.17,3565.0
2023-05-19 13:20:00,200.06,200.32,200.06,200.32,642.0,200.06,200.32,200.06,200.32,642.0
2023-05-19 13:25:00,200.32,200.33,199.92,200.19,2182.0,200.32,200.33,199.92,200.19,2182.0
2023-05-19 13:30:00,200.22,200.33,200.08,200.33,3177.0,200.22,200.33,200.08,200.33,3177.0
2023-05-19 13:35:00,200.34,200.9,200.34,200.9,5169.0,200.34,200.9,200.34,200.9,5169.0
2023-05-19 13:40:00,200.91,200.97,200.73,200.88,4201.0,200.91,200.97,200.73,200.88,4201.0
2023-05-19 13:45:00,200.89,200.89,200.53,200.53,6841.0,200.89,200.89,200.53,200.53,6841.0
2023-05-19 13:50:00,200.33,200.45,200.29,200.33,4876.0,200.33,200.45,200.29,200.33,4876.0
2023-05-19 13:55:00,200.29,200.36,200.14,200.2,3040.0,200.29,200.36,200.14,200.2,3040.0
2023-05-19 14:00:00,200.31,200.66,200.31,200.57,6184.0,200.31,200.66,200.31,200.57,6184.0
2023-05-19 14:05:00,200.59,200.93,200.59,200.71,1440.0,200.59,200.93,200.59,200.71,1440.0
2023-05-19 14:10:00,200.67,200.86,200.67,200.69,2195.0,200.67,200.86,200.67,200.69,2195.0
2023-05-19 14:15:00,200.63,200.84,200.36,200.83,4943.0,200.63,200.84,200.36,200.83,4943.0
2023-05-19 14:20:00,200.8,201.07,200.79,200.96,2800.0,200.8,201.07,200.79,200.96,2800.0
2023-05-19 14:25:00,200.91,201.25,200.86,200.86,5253.0,200.91,201.25,200.86,200.86,5253.0
2023-05-19 14:30:00,200.74,200.74,200.49,200.56,1600.0,200.74,200.74,200.49,200.56,1600.0
2023-05-19 14:35:00,200.52,200.85,200.47,200.85,2942.0,200.52,200.85,200.47,200.85,2942.0
2023-05-19 14:40:00,200.86,200.86,200.53,200.64,2233.0,200.86,200.86,200.53,200.64,2233.0
2023-05-19 14:45:00,200.59,200.77,200.39,200.64,3864.0,200.59,200.77,200.39,200.64,3864.0
2023-05-19 14:50:00,200.7,201.04,200.61,200.96,2011.0,200.7,201.04,200.61,200.96,2011.0
2023-05-19 14:55:00,200.93,201.04,200.85,200.87,1908.0,200.93,201.04,200.85,200.87,1908.0
2023-05-19 15:00:00,200.86,201.11,200.86,201.0,3856.0,200.86,201.11,200.86,201.0,3856.0
2023-05-19 15:05:00,201.01,201.01,200.63,200.64,3354.0,201.01,201.01,200.63,200.64,3354.0
2023-05-19 15:10:00,200.63,200.84,200.61,200.74,5496.0,200.63,200.84,200.61,200.74,5496.0
2023-05-19 15:15:00,200.65,200.91,200.59,200.82,5549.0,200.65,200.91,200.59,200.82,5549.0
2023-05-19 15:20:00,200.7,200.77,200.6,200.74,2938.0,200.7,200.77,200.6,200.74,2938.0
2023-05-19 15:25:00,200.68,200.9,200.61,200.84,14934.0,200.68,200.9,200.61,200.84,14934.0
2023-05-19 15:30:00,200.92,201.01,200.62,200.77,6095.0,200.92,201.01,200.62,200.77,6095.0
2023-05-19 15:35:00,200.8,201.19,200.73,201.15,6974.0,200.8,201.19,200.73,201.15,6974.0
2023-05-19 15:40:00,201.16,201.36,200.95,200.98,15103.0,201.16,201.36,200.95,200.98,15103.0
2023-05-19 15:45:00,201.04,201.08,200.9,201.02,12962.0,201.04,201.08,200.9,201.02,12962.0
2023-05-19 15:50:00,201.0,201.0,200.52,200.54,29444.0,201.0,201.0,200.52,200.54,29444.0
2023-05-19 15:55:00,200.51,201.08,200.46,200.93,66047.0,200.51,201.08,200.46,200.93,66047.0
2023-05-22 09:30:00,201.48,201.85,199.65,199.95,20837.0,201.48,201.85,199.65,199.95,20837.0
2023-05-22 09:35:00,200.2,201.68,199.62,201.43,5550.0,200.2,201.68,199.62,201.43,5550.0
2023-05-22 09:40:00,201.66,202.24,201.66,201.68,3629.0,201.66,202.24,201.66,201.68,3629.0
2023-05-22 09:45:00,201.7,202.12,201.52,201.92,10424.0,201.7,202.12,201.52,201.92,10424.0
2023-05-22 09:50:00,201.92,202.7,201.92,202.52,8117.0,201.92,202.7,201.92,202.52,8117.0
2023-05-22 09:55:00,202.49,202.86,202.36,202.37,3900.0,202.49,202.86,202.36,202.37,3900.0
2023-05-22 10:00:00,202.38,202.88,202.38,202.69,5605.0,202.38,202.88,202.38,202.69,5605.0
2023-05-22 10:05:00,202.84,202.84,201.49,201.61,3006.0,202.84,202.84,201.49,201.61,3006.0
2023-05-22 10:10:00,201.73,202.76,201.72,202.7,7386.0,201.73,202.76,201.72,202.7,7386.0
2023-05-22 10:15:00,202.79,203.0,202.74,203.0,3071.0,202.79,203.0,202.74,203.0,3071.0
2023-05-22 10:20:00,202.94,202.96,202.72,202.96,2300.0,202.94,202.96,202.72,202.96,2300.0
2023-05-22 10:25:00,202.87,203.06,202.62,202.9,5629.0,202.87,203.06,202.62,202.9,5629.0
2023-05-22 10:30:00,203.01,203.12,202.71,202.89,6037.0,203.01,203.12,202.71,202.89,6037.0
2023-05-22 10:35:00,202.91,203.49,202.86,203.49,4634.0,202.91,203.49,202.86,203.49,4634.0
2023-05-22 10:40:00,203.43,203.62,202.93,202.99,3800.0,203.43,203.62,202.93,202.99,3800.0
2023-05-22 10:45:00,202.85,202.97,202.54,202.57,2128.0,202.85,202.97,202.54,202.57,2128.0
2023-05-22 10:50:00,202.58,202.86,202.33,202.33,2956.0,202.58,202.86,202.33,202.33,2956.0
2023-05-22 10:55:00,202.54,203.04,202.15,202.98,7306.0,202.54,203.04,202.15,202.98,7306.0
2023-05-22 11:00:00,203.06,203.06,202.9,202.95,2857.0,203.06,203.06,202.9,202.95,2857.0
2023-05-22 11:05:00,202.9,202.9,202.78,202.78,1725.0,202.9,202.9,202.78,202.78,1725.0
2023-05-22 11:10:00,202.77,203.13,202.68,203.06,4326.0,202.77,203.13,202.68,203.06,4326.0
2023-05-22 11:15:00,203.13,203.13,202.95,203.06,3225.0,203.13,203.13,202.95,203.06,3225.0
2023-05-22 11:20:00,203.06,203.4,203.06,203.4,2350.0,203.06,203.4,203.06,203.4,2350.0
2023-05-22 11:25:00,203.39,203.39,203.1,203.23,1600.0,203.39,203.39,203.1,203.23,1600.0
2023-05-22 11:30:00,203.16,203.4,202.9,203.03,4589.0,203.16,203.4,202.9,203.03,4589.0
2023-05-22 11:35:00,203.02,203.02,202.57,202.69,4039.0,203.02,203.02,202.57,202.69,4039.0
2023-05-22 11:40:00,202.62,202.62,202.26,202.26,1732.0,202.62,202.62,202.26,202.26,1732.0
2023-05-22 11:45:00,202.28,202.58,202.28,202.52,3360.0,202.28,202.58,202.28,202.52,3360.0
2023-05-22 11:50:00,202.48,202.54,202.26,202.35,1850.0,202.48,202.54,202.26,202.35,1850.0
2023-05-22 11:55:00,202.33,202.57,202.32,202.55,800.0,202.33,202.57,202.32,202.55,800.0
2023-05-22 12:00:00,202.64,203.23,202.62,203.2,5967.0,202.64,203.23,202.62,203.2,5967.0
2023-05-22 12:05:00,203.28,203.5,203.28,203.5,1114.0,203.28,203.5,203.28,203.5,1114.0
2023-05-22 12:10:00,203.45,203.68,203.45,203.68,2300.0,203.45,203.68,203.45,203.68,2300.0
2023-05-22 12:15:00,203.64,203.65,203.38,203.42,3563.0,203.64,203.65,203.38,203.42,3563.0
2023-05-22 12:20:00,203.39,203.43,203.12,203.28,5323.0,203.39,203.43,203.12,203.28,5323.0
2023-05-22 12:25:00,203.27,203.29,203.0,203.02,1416.0,203.27,203.29,203.0,203.02,1416.0
2023-05-22 12:30:00,203.06,203.18,202.84,202.84,1832.0,203.06,203.18,202.84,202.84,1832.0
2023-05-22 12:35:00,202.87,203.04,202.87,202.95,1777.0,202.87,203.04,202.87,202.95,1777.0
2023-05-22 12:40:00,202.92,203.07,202.91,202.94,1200.0,202.92,203.07,202.91,202.94,1200.0
2023-05-22 12:45:00,202.95,202.95,202.77,202.77,800.0,202.95,202.95,202.77,202.77,800.0
2023-05-22 12:50:00,202.76,202.76,202.64,202.64,500.0,202.76,202.76,202.64,202.64,500.0
2023-05-22 12:55:00,202.65,202.95,202.62,202.9,2570.0,202.65,202.95,202.62,202.9,2570.0
2023-05-22 13:00:00,202.94,203.15,202.88,203.15,1778.0,202.94,203.15,202.88,203.15,1778.0
2023-05-22 13:05:00,203.02,203.1,202.96,202.98,1250.0,203.02,203.1,202.96,202.98,1250.0
2023-05-22 13:10:00,203.01,203.07,202.6,202.75,4900.0,203.01,203.07,202.6,202.75,4900.0
2023-05-22 13:15:00,202.7,202.89,202.56,202.89,1300.0,202.7,202.89,202.56,202.89,1300.0
2023-05-22 13:20:00,202.95,203.07,202.81,202.88,2400.0,202.95,203.07,202.81,202.88,2400.0
2023-05-22 13:25:00,202.89,203.2,202.78,203.02,5603.0,202.89,203.2,202.78,203.02,5603.0
2023-05-22 13:30:00,203.06,203.21,202.98,203.11,2252.0,203.06,203.21,202.98,203.11,2252.0
2023-05-22 13:35:00,203.1,203.15,203.06,203.15,400.0,203.1,203.15,203.06,203.15,400.0
2023-05-22 13:40:00,203.17,203.27,203.03,203.05,5043.0,203.17,203.27,203.03,203.05,5043.0
2023-05-22 13:45:00,202.95,202.96,202.71,202.92,4161.0,202.95,202.96,202.71,202.92,4161.0
2023-05-22 13:50:00,202.86,202.92,202.75,202.77,1500.0,202.86,202.92,202.75,202.77,1500.0
2023-05-22 13:55:00,202.67,202.91,202.66,202.86,3188.0,202.67,202.91,202.66,202.86,3188.0
2023-05-22 14:00:00,202.83,202.97,202.79,202.81,4230.0,202.83,202.97,202.79,202.81,4230.0
2023-05-22 14:05:00,202.8,202.8,202.66,202.69,785.0,202.8,202.8,202.66,202.69,785.0
2023-05-22 14:10:00,202.68,202.68,202.39,202.56,5026.0,202.68,202.68,202.39,202.56,5026.0
2023-05-22 14:15:00,202.58,202.85,202.53,202.75,3979.0,202.58,202.85,202.53,202.75,3979.0
2023-05-22 14:20:00,202.76,202.91,202.71,202.91,6020.0,202.76,202.91,202.71,202.91,6020.0
2023-05-22 14:25:00,202.99,203.24,202.91,203.24,4303.0,202.99,203.24,202.91,203.24,4303.0
2023-05-22 14:30:00,203.24,203.39,203.08,203.39,3462.0,203.24,203.39,203.08,203.39,3462.0
2023-05-22 14:35:00,203.32,203.42,203.25,203.42,4777.0,203.32,203.42,203.25,203.42,4777.0
2023-05-22 14:40:00,203.36,203.57,203.36,203.56,6154.0,203.36,203.57,203.36,203.56,6154.0
2023-05-22 14:45:00,203.61,203.83,203.53,203.83,3082.0,203.61,203.83,203.53,203.83,3082.0
2023-05-22 14:50:00,203.88,204.11,203.88,204.03,9271.0,203.88,204.11,203.88,204.03,9271.0
2023-05-22 14:55:00,204.05,204.05,203.73,203.88,3225.0,204.05,204.05,203.73,203.88,3225.0
2023-05-22 15:00:00,203.88,203.89,203.65,203.77,4785.0,203.88,203.89,203.65,203.77,4785.0
2023-05-22 15:05:00,203.73,203.85,203.71,203.77,3103.0,203.73,203.85,203.71,203.77,3103.0
2023-05-22 15:10:00,203.83,204.07,203.76,204.02,3365.0,203.83,204.07,203.76,204.02,3365.0
2023-05-22 15:15:00,204.02,204.23,203.87,204.13,15552.0,204.02,204.23,203.87,204.13,15552.0
2023-05-22 15:20:00,204.13,204.2,203.88,203.89,5466.0,204.13,204.2,203.88,203.89,5466.0
2023-05-22 15:25:00,203.88,203.88,203.67,203.84,7302.0,203.88,203.88,203.67,203.84,7302.0
2023-05-22 15:30:00,203.78,203.9,203.71,203.8,14384.0,203.78,203.9,203.71,203.8,14384.0
2023-05-22 15:35:00,203.79,203.81,203.52,203.67,17717.0,203.79,203.81,203.52,203.67,17717.0
2023-05-22 15:40:00,203.65,203.76,203.5,203.5,8926.0,203.65,203.76,203.5,203.5,8926.0
2023-05-22 15:45:00,203.47,203.71,203.29,203.3,16824.0,203.47,203.71,203.29,203.3,16824.0
2023-05-22 15:50:00,203.34,203.52,203.25,203.36,29947.0,203.34,203.52,203.25,203.36,29947.0
2023-05-22 15:55:00,203.27,203.54,203.2,203.53,37809.0,203.27,203.54,203.2,203.53,37809.0
2023-05-23 09:30:00,199.27,201.04,199.2,200.72,38565.0,199.27,201.04,199.2,200.72,38565.0
2023-05-23 09:35:00,200.82,201.56,199.64,200.11,12835.0,200.82,201.56,199.64,200.11,12835.0
2023-05-23 09:40:00,200.11,200.61,200.0,200.0,15016.0,200.11,200.61,200.0,200.0,15016.0
2023-05-23 09:45:00,199.99,200.79,199.92,200.73,15962.0,199.99,200.79,199.92,200.73,15962.0
2023-05-23 09:50:00,200.74,201.4,200.74,201.2,5893.0,200.74,201.4,200.74,201.2,5893.0
2023-05-23 09:55:00,201.13,201.83,201.13,201.61,5691.0,201.13,201.83,201.13,201.61,5691.0
2023-05-23 10:00:00,201.68,201.8,201.42,201.48,2600.0,201.68,201.8,201.42,201.48,2600.0
2023-05-23 10:05:00,201.33,201.61,201.17,201.53,7357.0,201.33,201.61,201.17,201.53,7357.0
2023-05-23 10:10:00,201.35,201.35,200.9,201.17,13525.0,201.35,201.35,200.9,201.17,13525.0
2023-05-23 10:15:00,201.25,201.25,200.8,201.02,1938.0,201.25,201.25,200.8,201.02,1938.0
2023-05-23 10:20:00,201.02,201.49,201.0,201.49,7134.0,201.02,201.49,201.0,201.49,7134.0
2023-05-23 10:25:00,201.44,201.53,200.92,201.06,4561.0,201.44,201.53,200.92,201.06,4561.0
2023-05-23 10:30:00,201.03,201.38,200.81,201.38,5389.0,201.03,201.38,200.81,201.38,5389.0
2023-05-23 10:35:00,201.43,201.61,201.26,201.34,5626.0,201.43,201.61,201.26,201.34,5626.0
2023-05-23 10:40:00,201.33,201.7,201.13,201.61,5493.0,201.33,201.7,201.13,201.61,5493.0
2023-05-23 10:45:00,201.59,201.59,201.27,201.38,4400.0,201.59,201.59,201.27,201.38,4400.0
2023-05-23 10:50:00,201.41,201.41,201.15,201.24,5581.0,201.41,201.41,201.15,201.24,5581.0
2023-05-23 10:55:00,201.1,201.1,200.74,201.0,3911.0,201.1,201.1,200.74,201.0,3911.0
2023-05-23 11:00:00,201.0,201.21,200.98,200.98,4214.0,201.0,201.21,200.98,200.98,4214.0
2023-05-23 11:05:00,201.08,201.23,200.97,201.11,4105.0,201.08,201.23,200.97,201.11,4105.0
2023-05-23 11:10:00,201.15,201.15,200.52,200.77,6657.0,201.15,201.15,200.52,200.77,6657.0
2023-05-23 11:15:00,200.88,200.88,200.54,200.54,3668.0,200.88,200.88,200.54,200.54,3668.0
2023-05-23 11:20:00,200.63,200.83,200.62,200.83,2984.0,200.63,200.83,200.62,200.83,2984.0
2023-05-23 11:25:00,200.65,201.04,200.65,200.98,5911.0,200.65,201.04,200.65,200.98,5911.0
2023-05-23 11:30:00,201.03,201.42,200.97,201.19,5030.0,201.03,201.42,200.97,201.19,5030.0
2023-05-23 11:35:00,201.36,201.4,201.17,201.25,5616.0,201.36,201.4,201.17,201.25,5616.0
2023-05-23 11:40:00,201.27,201.27,201.01,201.01,2578.0,201.27,201.27,201.01,201.01,2578.0
2023-05-23 11:45:00,201.22,201.22,200.62,200.63,3828.0,201.22,201.22,200.62,200.63,3828.0
2023-05-23 11:50:00,200.69,200.69,199.9,200.25,9369.0,200.69,200.69,199.9,200.25,9369.0
2023-05-23 11:55:00,200.19,200.68,200.18,200.23,4649.0,200.19,200.68,200.18,200.23,4649.0
2023-05-23 12:00:00,200.27,200.33,199.83,199.91,8444.0,200.27,200.33,199.83,199.91,8444.0
2023-05-23 12:05:00,199.79,199.99,199.61,199.85,6566.0,199.79,199.99,199.61,199.85,6566.0
2023-05-23 12:10:00,199.79,199.93,199.63,199.84,5361.0,199.79,199.93,199.63,199.84,5361.0
2023-05-23 12:15:00,199.84,199.88,199.37,199.53,7898.0,199.84,199.88,199.37,199.53,7898.0
2023-05-23 12:20:00,199.61,199.66,199.38,199.5,4499.0,199.61,199.66,199.38,199.5,4499.0
2023-05-23 12:25:00,199.43,199.43,199.2,199.31,6462.0,199.43,199.43,199.2,199.31,6462.0
2023-05-23 12:30:00,199.3,199.4,199.04,199.08,9483.0,199.3,199.4,199.04,199.08,9483.0
2023-05-23 12:35:00,199.09,199.09,198.64,198.77,8662.0,199.09,199.09,198.64,198.77,8662.0
2023-05-23 12:40:00,198.79,198.85,198.38,198.68,9126.0,198.79,198.85,198.38,198.68,9126.0
2023-05-23 12:45:00,198.52,198.78,198.3,198.34,8707.0,198.52,198.78,198.3,198.34,8707.0
2023-05-23 12:50:00,198.34,198.47,197.9,198.03,7710.0,198.34,198.47,197.9,198.03,7710.0
2023-05-23 12:55:00,198.02,198.39,198.02,198.21,5222.0,198.02,198.39,198.02,198.21,5222.0
2023-05-23 13:00:00,198.28,198.53,198.07,198.49,7106.0,198.28,198.53,198.07,198.49,7106.0
2023-05-23 13:05:00,198.49,198.76,198.49,198.69,8101.0,198.49,198.76,198.49,198.69,8101.0
2023-05-23 13:10:00,198.7,198.75,198.63,198.68,10367.0,198.7,198.75,198.63,198.68,10367.0
2023-05-23 13:15:00,198.7,198.94,198.64,198.81,37580.0,198.7,198.94,198.64,198.81,37580.0
2023-05-23 13:20:00,198.81,198.82,198.62,198.77,11750.0,198.81,198.82,198.62,198.77,11750.0
2023-05-23 13:25:00,198.75,199.07,198.35,198.42,21423.0,198.75,199.07,198.35,198.42,21423.0
2023-05-23 13:30:00,198.35,198.35,197.97,198.14,11799.0,198.35,198.35,197.97,198.14,11799.0
2023-05-23 13:35:00,198.12,198.38,198.11,198.38,7420.0,198.12,198.38,198.11,198.38,7420.0
2023-05-23 13:40:00,198.29,198.55,198.28,198.45,2723.0,198.29,198.55,198.28,198.45,2723.0
2023-05-23 13:45:00,198.45,198.52,198.04,198.04,9618.0,198.45,198.52,198.04,198.04,9618.0
2023-05-23 13:50:00,198.09,198.19,198.05,198.12,4343.0,198.09,198.19,198.05,198.12,4343.0
2023-05-23 13:55:00,198.11,198.2,197.99,198.12,11418.0,198.11,198.2,197.99,198.12,11418.0
2023-05-23 14:00:00,198.09,198.57,198.05,198.32,8018.0,198.09,198.57,198.05,198.32,8018.0
2023-05-23 14:05:00,198.27,198.4,198.19,198.2,9570.0,198.27,198.4,198.19,198.2,9570.0
2023-05-23 14:10:00,198.21,198.35,198.02,198.08,9912.0,198.21,198.35,198.02,198.08,9912.0
2023-05-23 14:15:00,197.98,198.22,197.85,197.86,6961.0,197.98,198.22,197.85,197.86,6961.0
2023-05-23 14:20:00,197.85,197.98,197.47,197.56,9283.0,197.85,197.98,197.47,197.56,9283.0
2023-05-23 14:25:00,197.45,198.04,197.41,197.84,6312.0,197.45,198.04,197.41,197.84,6312.0
2023-05-23 14:30:00,197.81,198.08,197.79,197.88,6026.0,197.81,198.08,197.79,197.88,6026.0
2023-05-23 14:35:00,197.84,197.86,197.36,197.46,4551.0,197.84,197.86,197.36,197.46,4551.0
2023-05-23 14:40:00,197.5,197.61,197.37,197.58,3057.0,197.5,197.61,197.37,197.58,3057.0
2023-05-23 14:45:00,197.59,197.68,197.46,197.53,4184.0,197.59,197.68,197.46,197.53,4184.0
2023-05-23 14:50:00,197.5,197.73,197.42,197.59,6880.0,197.5,197.73,197.42,197.59,6880.0
2023-05-23 14:55:00,197.59,198.03,197.55,197.87,5265.0,197.59,198.03,197.55,197.87,5265.0
2023-05-23 15:00:00,197.87,197.88,197.6,197.76,7325.0,197.87,197.88,197.6,197.76,7325.0
2023-05-23 15:05:00,197.78,197.83,197.41,197.58,5763.0,197.78,197.83,197.41,197.58,5763.0
2023-05-23 15:10:00,197.62,197.87,197.62,197.84,28232.0,197.62,197.87,197.62,197.84,28232.0
2023-05-23 15:15:00,197.86,197.96,197.17,197.17,13330.0,197.86,197.96,197.17,197.17,13330.0
2023-05-23 15:20:00,197.23,197.64,197.22,197.46,11695.0,197.23,197.64,197.22,197.46,11695.0
2023-05-23 15:25:00,197.48,197.58,197.33,197.4,12559.0,197.48,197.58,197.33,197.4,12559.0
2023-05-23 15:30:00,197.4,197.59,197.36,197.44,24539.0,197.4,197.59,197.36,197.44,24539.0
2023-05-23 15:35:00,197.47,197.61,197.35,197.49,52530.0,197.47,197.61,197.35,197.49,52530.0
2023-05-23 15:40:00,197.42,197.89,197.38,197.45,46622.0,197.42,197.89,197.38,197.45,46622.0
2023-05-23 15:45:00,197.45,197.65,197.21,197.25,16927.0,197.45,197.65,197.21,197.25,16927.0
2023-05-23 15:50:00,197.25,197.33,196.64,196.64,35500.0,197.25,197.33,196.64,196.64,35500.0
2023-05-23 15:55:00,196.72,196.82,196.51,196.63,79552.0,196.72,196.82,196.51,196.63,79552.0
2023-05-24 09:30:00,193.94,195.37,193.57,194.5,27587.0,193.94,195.37,193.57,194.5,27587.0
2023-05-24 09:35:00,194.45,195.31,194.45,194.94,13110.0,194.45,195.31,194.45,194.94,13110.0
2023-05-24 09:40:00,194.94,195.31,194.29,194.39,4635.0,194.94,195.31,194.29,194.39,4635.0
2023-05-24 09:45:00,194.49,195.01,194.24,194.92,12914.0,194.49,195.01,194.24,194.92,12914.0
2023-05-24 09:50:00,194.92,195.22,194.45,194.81,8450.0,194.92,195.22,194.45,194.81,8450.0
2023-05-24 09:55:00,194.7,195.2,194.6,195.1,8443.0,194.7,195.2,194.6,195.1,8443.0
2023-05-24 10:00:00,195.13,195.31,194.61,194.64,13656.0,195.13,195.31,194.61,194.64,13656.0
2023-05-24 10:05:00,194.59,194.59,193.91,193.99,9824.0,194.59,194.59,193.91,193.99,9824.0
2023-05-24 10:10:00,194.0,194.27,193.82,194.25,15625.0,194.0,194.27,193.82,194.25,15625.0
2023-05-24 10:15:00,194.3,194.84,194.06,194.68,19791.0,194.3,194.84,194.06,194.68,19791.0
2023-05-24 10:20:00,194.68,194.73,194.03,194.03,7162.0,194.68,194.73,194.03,194.03,7162.0
2023-05-24 10:25:00,194.03,194.17,193.34,193.74,4300.0,194.03,194.17,193.34,193.74,4300.0
2023-05-24 10:30:00,193.79,194.52,193.79,194.52,10795.0,193.79,194.52,193.79,194.52,10795.0
2023-05-24 10:35:00,194.68,195.17,194.65,195.04,10760.0,194.68,195.17,194.65,195.04,10760.0
2023-05-24 10:40:00,195.03,195.21,194.71,195.16,13737.0,195.03,195.21,194.71,195.16,13737.0
2023-05-24 10:45:00,195.03,195.57,194.53,194.53,16547.0,195.03,195.57,194.53,194.53,16547.0
2023-05-24 10:50:00,194.54,194.54,194.23,194.45,4712.0,194.54,194.54,194.23,194.45,4712.0
2023-05-24 10:55:00,194.4,194.83,194.35,194.44,15224.0,194.4,194.83,194.35,194.44,15224.0
2023-05-24 11:00:00,194.45,194.45,194.11,194.29,16992.0,194.45,194.45,194.11,194.29,16992.0
2023-05-24 11:05:00,194.24,194.3,194.01,194.1,21282.0,194.24,194.3,194.01,194.1,21282.0
2023-05-24 11:10:00,194.13,194.47,194.12,194.24,29197.0,194.13,194.47,194.12,194.24,29197.0
2023-05-24 11:15:00,194.17,194.35,194.07,194.28,12703.0,194.17,194.35,194.07,194.28,12703.0
2023-05-24 11:20:00,194.35,194.76,194.2,194.64,13102.0,194.35,194.76,194.2,194.64,13102.0
2023-05-24 11:25:00,194.59,194.85,194.3,194.3,15316.0,194.59,194.85,194.3,194.3,15316.0
2023-05-24 11:30:00,194.36,194.36,193.91,194.15,22401.0,194.36,194.36,193.91,194.15,22401.0
2023-05-24 11:35:00,194.1,194.3,193.63,193.72,34728.0,194.1,194.3,193.63,193.72,34728.0
2023-05-24 11:40:00,193.63,193.96,193.46,193.49,8060.0,193.63,193.96,193.46,193.49,8060.0
2023-05-24 11:45:00,193.56,193.78,193.39,193.78,5845.0,193.56,193.78,193.39,193.78,5845.0
2023-05-24 11:50:00,193.73,194.08,193.68,193.93,5100.0,193.73,194.08,193.68,193.93,5100.0
2023-05-24 11:55:00,193.95,194.07,193.78,193.83,4242.0,193.95,194.07,193.78,193.83,4242.0
2023-05-24 12:00:00,193.89,194.07,193.86,193.86,4168.0,193.89,194.07,193.86,193.86,4168.0
2023-05-24 12:05:00,193.92,194.12,193.86,193.95,3009.0,193.92,194.12,193.86,193.95,3009.0
2023-05-24 12:10:00,194.08,194.08,193.56,193.97,8655.0,194.08,194.08,193.56,193.97,8655.0
2023-05-24 12:15:00,193.85,193.85,193.17,193.17,5574.0,193.85,193.85,193.17,193.17,5574.0
2023-05-24 12:20:00,193.27,193.29,193.06,193.27,10095.0,193.27,193.29,193.06,193.27,10095.0
2023-05-24 12:25:00,193.35,193.52,193.32,193.47,6234.0,193.35,193.52,193.32,193.47,6234.0
2023-05-24 12:30:00,193.39,193.46,193.29,193.39,3762.0,193.39,193.46,193.29,193.39,3762.0
2023-05-24 12:35:00,193.38,193.38,193.18,193.31,3080.0,193.38,193.38,193.18,193.31,3080.0
2023-05-24 12:40:00,193.35,193.46,193.23,193.23,14015.0,193.35,193.46,193.23,193.23,14015.0
2023-05-24 12:45:00,193.22,193.3,193.04,193.09,6600.0,193.22,193.3,193.04,193.09,6600.0
2023-05-24 12:50:00,193.14,193.29,193.14,193.18,9277.0,193.14,193.29,193.14,193.18,9277.0
2023-05-24 12:55:00,193.19,193.3,193.03,193.21,15282.0,193.19,193.3,193.03,193.21,15282.0
2023-05-24 13:00:00,193.29,193.35,193.1,193.12,5968.0,193.29,193.35,193.1,193.12,5968.0
2023-05-24 13:05:00,193.07,193.1,192.87,192.88,5888.0,193.07,193.1,192.87,192.88,5888.0
2023-05-24 13:10:00,192.93,192.93,192.56,192.7,6670.0,192.93,192.93,192.56,192.7,6670.0
2023-05-24 13:15:00,192.7,192.84,192.5,192.84,9895.0,192.7,192.84,192.5,192.84,9895.0
2023-05-24 13:20:00,192.86,193.5,192.86,193.47,24813.0,192.86,193.5,192.86,193.47,24813.0
2023-05-24 13:25:00,193.44,194.11,193.44,193.75,15945.0,193.44,194.11,193.44,193.75,15945.0
2023-05-24 13:30:00,193.68,194.16,193.67,194.03,38085.0,193.68,194.16,193.67,194.03,38085.0
2023-05-24 13:35:00,194.08,194.49,194.08,194.27,6130.0,194.08,194.49,194.08,194.27,6130.0
2023-05-24 13:40:00,194.27,194.66,194.26,194.66,3657.0,194.27,194.66,194.26,194.66,3657.0
2023-05-24 13:45:00,194.69,194.85,194.56,194.65,6695.0,194.69,194.85,194.56,194.65,6695.0
2023-05-24 13:50:00,194.67,194.94,194.66,194.94,2715.0,194.67,194.94,194.66,194.94,2715.0
2023-05-24 13:55:00,194.92,195.14,194.87,195.14,4788.0,194.92,195.14,194.87,195.14,4788.0
2023-05-24 14:00:00,195.14,195.39,194.92,194.97,9059.0,195.14,195.39,194.92,194.97,9059.0
2023-05-24 14:05:00,195.03,195.27,195.02,195.1,4863.0,195.03,195.27,195.02,195.1,4863.0
2023-05-24 14:10:00,195.11,195.26,194.99,195.26,5371.0,195.11,195.26,194.99,195.26,5371.0
2023-05-24 14:15:00,195.27,195.33,195.1,195.15,8345.0,195.27,195.33,195.1,195.15,8345.0
2023-05-24 14:20:00,195.31,195.5,195.23,195.5,5816.0,195.31,195.5,195.23,195.5,5816.0
2023-05-24 14:25:00,195.56,195.56,195.03,195.25,8637.0,195.56,195.56,195.03,195.25,8637.0
2023-05-24 14:30:00,195.33,195.41,195.13,195.24,7742.0,195.33,195.41,195.13,195.24,7742.0
2023-05-24 14:35:00,195.3,195.45,195.22,195.34,13411.0,195.3,195.45,195.22,195.34,13411.0
2023-05-24 14:40:00,195.34,195.94,195.34,195.54,20633.0,195.34,195.94,195.34,195.54,20633.0
2023-05-24 14:45:00,195.54,195.8,195.54,195.8,12107.0,195.54,195.8,195.54,195.8,12107.0
2023-05-24 14:50:00,195.75,195.98,195.74,195.89,13623.0,195.75,195.98,195.74,195.89,13623.0
2023-05-24 14:55:00,195.92,195.97,195.6,195.77,9345.0,195.92,195.97,195.6,195.77,9345.0
2023-05-24 15:00:00,195.89,196.22,195.86,196.18,5824.0,195.89,196.22,195.86,196.18,5824.0
2023-05-24 15:05:00,196.19,196.75,196.11,196.67,9918.0,196.19,196.75,196.11,196.67,9918.0
2023-05-24 15:10:00,196.7,196.7,196.48,196.63,6023.0,196.7,196.7,196.48,196.63,6023.0
2023-05-24 15:15:00,196.56,196.89,196.48,196.89,5506.0,196.56,196.89,196.48,196.89,5506.0
2023-05-24 15:20:00,196.83,197.26,196.83,197.25,9931.0,196.83,197.26,196.83,197.25,9931.0
2023-05-24 15:25:00,197.26,197.5,197.26,197.5,8812.0,197.26,197.5,197.26,197.5,8812.0
2023-05-24 15:30:00,197.49,198.02,197.43,197.61,16056.0,197.49,198.02,197.43,197.61,16056.0
2023-05-24 15:35:00,197.62,197.62,197.25,197.31,6519.0,197.62,197.62,197.25,197.31,6519.0
2023-05-24 15:40:00,197.38,197.42,196.93,197.15,16955.0,197.38,197.42,196.93,197.15,16955.0
2023-05-24 15:45:00,197.08,197.34,196.92,197.22,16919.0,197.08,197.34,196.92,197.22,16919.0
2023-05-24 15:50:00,197.17,197.27,196.59,196.61,27938.0,197.17,197.27,196.59,196.61,27938.0
2023-05-24 15:55:00,196.66,197.07,196.44,196.75,39981.0,196.66,197.07,196.44,196.75,39981.0
2023-05-25 09:30:00,198.14,198.4,197.1,198.24,33517.0,198.14,198.4,197.1,198.24,33517.0
2023-05-25 09:35:00,198.38,198.48,198.0,198.19,12432.0,198.38,198.48,198.0,198.19,12432.0
2023-05-25 09:40:00,198.31,198.65,197.64,197.64,8657.0,198.31,198.65,197.64,197.64,8657.0
2023-05-25 09:45:00,197.66,198.1,197.08,197.46,18147.0,197.66,198.1,197.08,197.46,18147.0
2023-05-25 09:50:00,197.35,197.45,196.15,196.5,50730.0,197.35,197.45,196.15,196.5,50730.0
2023-05-25 09:55:00,196.56,197.04,196.43,196.73,30401.0,196.56,197.04,196.43,196.73,30401.0
2023-05-25 10:00:00,196.79,197.04,196.5,196.5,22513.0,196.79,197.04,196.5,196.5,22513.0
2023-05-25 10:05:00,196.52,196.76,195.73,196.03,20670.0,196.52,196.76,195.73,196.03,20670.0
2023-05-25 10:10:00,195.97,196.22,195.72,196.05,9341.0,195.97,196.22,195.72,196.05,9341.0
2023-05-25 10:15:00,195.96,196.29,195.78,195.78,14496.0,195.96,196.29,195.78,195.78,14496.0
2023-05-25 10:20:00,195.77,195.98,195.67,195.87,15680.0,195.77,195.98,195.67,195.87,15680.0
2023-05-25 10:25:00,195.86,196.45,195.77,196.28,8060.0,195.86,196.45,195.77,196.28,8060.0
2023-05-25 10:30:00,196.39,196.63,196.27,196.49,12990.0,196.39,196.63,196.27,196.49,12990.0
2023-05-25 10:35:00,196.44,196.48,196.05,196.34,5671.0,196.44,196.48,196.05,196.34,5671.0
2023-05-25 10:40:00,196.4,196.51,196.27,196.45,14103.0,196.4,196.51,196.27,196.45,14103.0
2023-05-25 10:45:00,196.48,196.89,196.48,196.57,14694.0,196.48,196.89,196.48,196.57,14694.0
2023-05-25 10:50:00,196.63,197.02,196.6,196.9,21284.0,196.63,197.02,196.6,196.9,21284.0
2023-05-25 10:55:00,196.87,197.01,196.62,196.99,19503.0,196.87,197.01,196.62,196.99,19503.0
2023-05-25 11:00:00,197.0,197.03,196.64,196.81,17170.0,197.0,197.03,196.64,196.81,17170.0
2023-05-25 11:05:00,196.99,197.29,196.93,197.18,14245.0,196.99,197.29,196.93,197.18,14245.0
2023-05-25 11:10:00,197.18,197.58,197.15,197.33,12213.0,197.18,197.58,197.15,197.33,12213.0
2023-05-25 11:15:00,197.34,197.69,197.03,197.14,17550.0,197.34,197.69,197.03,197.14,17550.0
2023-05-25 11:20:00,197.13,197.21,197.0,197.21,15804.0,197.13,197.21,197.0,197.21,15804.0
2023-05-25 11:25:00,197.27,197.55,197.27,197.5,8694.0,197.27,197.55,197.27,197.5,8694.0
2023-05-25 11:30:00,197.5,197.63,197.08,197.27,11022.0,197.5,197.63,197.08,197.27,11022.0
2023-05-25 11:35:00,197.2,197.2,196.86,197.06,11642.0,197.2,197.2,196.86,197.06,11642.0
2023-05-25 11:40:00,196.99,197.01,196.69,196.71,11319.0,196.99,197.01,196.69,196.71,11319.0
2023-05-25 11:45:00,196.71,196.93,196.57,196.69,5842.0,196.71,196.93,196.57,196.69,5842.0
2023-05-25 11:50:00,196.68,197.57,196.62,197.29,8305.0,196.68,197.57,196.62,197.29,8305.0
2023-05-25 11:55:00,197.33,197.46,197.22,197.39,5888.0,197.33,197.46,197.22,197.39,5888.0
2023-05-25 12:00:00,197.45,197.51,197.14,197.3,7548.0,197.45,197.51,197.14,197.3,7548.0
2023-05-25 12:05:00,197.31,197.49,197.14,197.49,8105.0,197.31,197.49,197.14,197.49,8105.0
2023-05-25 12:10:00,197.38,197.75,197.35,197.7,9101.0,197.38,197.75,197.35,197.7,9101.0
2023-05-25 12:15:00,197.72,197.95,197.68,197.94,7325.0,197.72,197.95,197.68,197.94,7325.0
2023-05-25 12:20:00,198.09,198.15,197.76,197.84,14503.0,198.09,198.15,197.76,197.84,14503.0
2023-05-25 12:25:00,197.73,197.89,197.36,197.46,17599.0,197.73,197.89,197.36,197.46,17599.0
2023-05-25 12:30:00,197.5,197.5,197.11,197.11,8423.0,197.5,197.5,197.11,197.11,8423.0
2023-05-25 12:35:00,197.14,197.4,197.02,197.11,11230.0,197.14,197.4,197.02,197.11,11230.0
2023-05-25 12:40:00,197.23,197.35,197.04,197.26,21740.0,197.23,197.35,197.04,197.26,21740.0
2023-05-25 12:45:00,197.21,197.21,196.97,197.03,6089.0,197.21,197.21,196.97,197.03,6089.0
2023-05-25 12:50:00,197.0,197.4,197.0,197.25,5926.0,197.0,197.4,197.0,197.25,5926.0
2023-05-25 12:55:00,197.23,197.36,197.03,197.04,6900.0,197.23,197.36,197.03,197.04,6900.0
2023-05-25 13:00:00,197.07,197.08,196.85,196.91,5638.0,197.07,197.08,196.85,196.91,5638.0
2023-05-25 13:05:00,196.83,196.9,196.65,196.65,7067.0,196.83,196.9,196.65,196.65,7067.0
2023-05-25 13:10:00,196.76,196.87,196.64,196.68,5517.0,196.76,196.87,196.64,196.68,5517.0
2023-05-25 13:15:00,196.68,196.99,196.68,196.9,8601.0,196.68,196.99,196.68,196.9,8601.0
2023-05-25 13:20:00,197.0,197.17,196.95,197.09,8640.0,197.0,197.17,196.95,197.09,8640.0
2023-05-25 13:25:00,197.03,197.5,196.96,197.3,7678.0,197.03,197.5,196.96,197.3,7678.0
2023-05-25 13:30:00,197.31,197.37,197.13,197.37,8707.0,197.31,197.37,197.13,197.37,8707.0
2023-05-25 13:35:00,197.44,197.84,197.44,197.72,6899.0,197.44,197.84,197.44,197.72,6899.0
2023-05-25 13:40:00,197.72,198.28,197.71,198.2,15035.0,197.72,198.28,197.71,198.2,15035.0
2023-05-25 13:45:00,198.2,198.54,197.93,198.18,20182.0,198.2,198.54,197.93,198.18,20182.0
2023-05-25 13:50:00,198.18,198.29,198.09,198.14,12598.0,198.18,198.29,198.09,198.14,12598.0
2023-05-25 13:55:00,198.06,198.38,197.86,198.38,18727.0,198.06,198.38,197.86,198.38,18727.0
2023-05-25 14:00:00,198.57,199.3,198.57,199.0,10386.0,198.57,199.3,198.57,199.0,10386.0
2023-05-25 14:05:00,199.0,199.01,198.75,198.78,10518.0,199.0,199.01,198.75,198.78,10518.0
2023-05-25 14:10:00,198.82,199.03,198.7,199.03,10317.0,198.82,199.03,198.7,199.03,10317.0
2023-05-25 14:15:00,199.01,199.51,199.01,199.41,9860.0,199.01,199.51,199.01,199.41,9860.0
2023-05-25 14:20:00,199.41,199.46,199.1,199.11,29675.0,199.41,199.46,199.1,199.11,29675.0
2023-05-25 14:25:00,199.13,199.21,198.75,198.8,12214.0,199.13,199.21,198.75,198.8,12214.0
2023-05-25 14:30:00,198.77,198.77,197.94,198.03,16587.0,198.77,198.77,197.94,198.03,16587.0
2023-05-25 14:35:00,197.96,197.96,197.5,197.52,7685.0,197.96,197.96,197.5,197.52,7685.0
2023-05-25 14:40:00,197.49,197.63,197.26,197.33,9323.0,197.49,197.63,197.26,197.33,9323.0
2023-05-25 14:45:00,197.34,197.36,196.79,196.95,11997.0,197.34,197.36,196.79,196.95,11997.0
2023-05-25 14:50:00,196.92,197.24,196.87,197.03,11466.0,196.92,197.24,196.87,197.03,11466.0
2023-05-25 14:55:00,196.97,197.06,196.81,196.98,10993.0,196.97,197.06,196.81,196.98,10993.0
2023-05-25 15:00:00,197.02,197.35,196.97,197.34,8978.0,197.02,197.35,196.97,197.34,8978.0
2023-05-25 15:05:00,197.37,197.63,197.37,197.63,23979.0,197.37,197.63,197.37,197.63,23979.0
2023-05-25 15:10:00,197.64,197.81,197.39,197.39,30003.0,197.64,197.81,197.39,197.39,30003.0
2023-05-25 15:15:00,197.34,197.6,197.21,197.55,14355.0,197.34,197.6,197.21,197.55,14355.0
2023-05-25 15:20:00,197.56,197.82,197.56,197.63,17003.0,197.56,197.82,197.56,197.63,17003.0
2023-05-25 15:25:00,197.64,198.08,197.38,198.07,18925.0,197.64,198.08,197.38,198.07,18925.0
2023-05-25 15:30:00,198.09,198.5,197.97,198.17,30407.0,198.09,198.5,197.97,198.17,30407.0
2023-05-25 15:35:00,198.21,198.45,197.93,198.45,27288.0,198.21,198.45,197.93,198.45,27288.0
2023-05-25 15:40:00,198.47,198.6,198.33,198.47,37787.0,198.47,198.6,198.33,198.47,37787.0
2023-05-25 15:45:00,198.46,198.47,197.8,197.8,40328.0,198.46,198.47,197.8,197.8,40328.0
2023-05-25 15:50:00,197.88,198.03,197.6,197.66,69071.0,197.88,198.03,197.6,197.66,69071.0
2023-05-25 15:55:00,197.67,197.83,197.48,197.6,99798.0,197.67,197.83,197.48,197.6,99798.0
2023-05-26 09:30:00,200.77,202.5,199.79,201.27,97625.0,200.77,202.5,199.79,201.27,97625.0
2023-05-26 09:35:00,201.5,201.64,193.22,193.33,88459.0,201.5,201.64,193.22,193.33,88459.0
2023-05-26 09:40:00,193.19,196.28,193.19,194.72,35093.0,193.19,196.28,193.19,194.72,35093.0
2023-05-26 09:45:00,195.18,196.58,194.35,196.52,47930.0,195.18,196.58,194.35,196.52,47930.0
2023-05-26 09:50:00,196.56,198.63,196.35,198.48,24223.0,196.56,198.63,196.35,198.48,24223.0
2023-05-26 09:55:00,198.43,199.68,198.2,199.24,22824.0,198.43,199.68,198.2,199.24,22824.0
2023-05-26 10:00:00,198.98,199.79,198.87,199.21,26629.0,198.98,199.79,198.87,199.21,26629.0
2023-05-26 10:05:00,199.21,199.72,198.23,199.19,19800.0,199.21,199.72,198.23,199.19,19800.0
2023-05-26 10:10:00,199.24,199.33,197.91,198.17,25792.0,199.24,199.33,197.91,198.17,25792.0
2023-05-26 10:15:00,198.37,199.53,198.22,199.47,17025.0,198.37,199.53,198.22,199.47,17025.0
2023-05-26 10:20:00,199.47,200.66,199.24,200.5,25000.0,199.47,200.66,199.24,200.5,25000.0
2023-05-26 10:25:00,200.48,200.73,199.89,200.03,22349.0,200.48,200.73,199.89,200.03,22349.0
2023-05-26 10:30:00,200.03,200.6,199.55,200.6,21407.0,200.03,200.6,199.55,200.6,21407.0
2023-05-26 10:35:00,200.56,201.74,200.37,200.65,27673.0,200.56,201.74,200.37,200.65,27673.0
2023-05-26 10:40:00,200.55,201.31,200.53,200.81,34456.0,200.55,201.31,200.53,200.81,34456.0
2023-05-26 10:45:00,200.81,201.68,200.78,200.98,16194.0,200.81,201.68,200.78,200.98,16194.0
2023-05-26 10:50:00,200.99,201.15,200.5,200.99,10870.0,200.99,201.15,200.5,200.99,10870.0
2023-05-26 10:55:00,200.99,201.07,200.19,200.59,17076.0,200.99,201.07,200.19,200.59,17076.0
2023-05-26 11:00:00,200.5,200.65,199.56,199.7,24373.0,200.5,200.65,199.56,199.7,24373.0
2023-05-26 11:05:00,199.81,199.84,198.93,198.96,39125.0,199.81,199.84,198.93,198.96,39125.0
2023-05-26 11:10:00,198.99,199.41,198.8,199.31,8379.0,198.99,199.41,198.8,199.31,8379.0
2023-05-26 11:15:00,199.32,199.38,198.49,198.49,12757.0,199.32,199.38,198.49,198.49,12757.0
2023-05-26 11:20:00,198.4,198.66,197.66,197.94,17372.0,198.4,198.66,197.66,197.94,17372.0
2023-05-26 11:25:00,197.85,198.64,197.66,198.15,14513.0,197.85,198.64,197.66,198.15,14513.0
2023-05-26 11:30:00,198.06,198.07,196.81,196.99,19485.0,198.06,198.07,196.81,196.99,19485.0
2023-05-26 11:35:00,196.91,197.26,196.69,196.81,11813.0,196.91,197.26,196.69,196.81,11813.0
2023-05-26 11:40:00,196.8,197.28,196.7,196.79,12776.0,196.8,197.28,196.7,196.79,12776.0
2023-05-26 11:45:00,196.72,197.85,196.49,197.79,15131.0,196.72,197.85,196.49,197.79,15131.0
2023-05-26 11:50:00,197.75,198.06,196.76,196.76,11903.0,197.75,198.06,196.76,196.76,11903.0
2023-05-26 11:55:00,196.9,196.98,195.98,196.17,8744.0,196.9,196.98,195.98,196.17,8744.0
2023-05-26 12:00:00,196.24,197.33,196.17,197.33,15755.0,196.24,197.33,196.17,197.33,15755.0
2023-05-26 12:05:00,197.54,197.92,197.22,197.33,10781.0,197.54,197.92,197.22,197.33,10781.0
2023-05-26 12:10:00,197.2,197.52,197.2,197.25,30083.0,197.2,197.52,197.2,197.25,30083.0
2023-05-26 12:15:00,197.31,197.66,197.31,197.59,13887.0,197.31,197.66,197.31,197.59,13887.0
2023-05-26 12:20:00,197.65,198.28,197.6,198.22,15779.0,197.65,198.28,197.6,198.22,15779.0
2023-05-26 12:25:00,198.22,198.29,198.01,198.29,7317.0,198.22,198.29,198.01,198.29,7317.0
2023-05-26 12:30:00,198.3,198.36,197.74,197.93,11612.0,198.3,198.36,197.74,197.93,11612.0
2023-05-26 12:35:00,197.96,198.49,197.95,198.49,4292.0,197.96,198.49,197.95,198.49,4292.0
2023-05-26 12:40:00,198.49,198.79,198.26,198.37,6862.0,198.49,198.79,198.26,198.37,6862.0
2023-05-26 12:45:00,198.39,198.46,198.19,198.32,4125.0,198.39,198.46,198.19,198.32,4125.0
2023-05-26 12:50:00,198.3,198.48,198.17,198.19,4908.0,198.3,198.48,198.17,198.19,4908.0
2023-05-26 12:55:00,198.2,198.39,198.02,198.19,4682.0,198.2,198.39,198.02,198.19,4682.0
2023-05-26 13:00:00,198.18,198.62,197.99,198.56,12782.0,198.18,198.62,197.99,198.56,12782.0
2023-05-26 13:05:00,198.58,199.09,198.57,199.05,12401.0,198.58,199.09,198.57,199.05,12401.0
2023-05-26 13:10:00,199.15,199.44,199.06,199.4,11257.0,199.15,199.44,199.06,199.4,11257.0
2023-05-26 13:15:00,199.4,199.62,198.71,198.91,10760.0,199.4,199.62,198.71,198.91,10760.0
2023-05-26 13:20:00,198.91,199.21,198.91,198.94,4519.0,198.91,199.21,198.91,198.94,4519.0
2023-05-26 13:25:00,198.92,198.92,198.54,198.81,7311.0,198.92,198.92,198.54,198.81,7311.0
2023-05-26 13:30:00,198.9,199.04,198.86,198.88,5501.0,198.9,199.04,198.86,198.88,5501.0
2023-05-26 13:35:00,198.81,199.32,198.79,199.31,12193.0,198.81,199.32,198.79,199.31,12193.0
2023-05-26 13:40:00,199.21,199.38,199.16,199.31,17381.0,199.21,199.38,199.16,199.31,17381.0
2023-05-26 13:45:00,199.3,199.3,198.89,199.17,32810.0,199.3,199.3,198.89,199.17,32810.0
2023-05-26 13:50:00,199.25,199.4,198.99,199.04,9848.0,199.25,199.4,198.99,199.04,9848.0
2023-05-26 13:55:00,199.05,199.3,199.04,199.24,8976.0,199.05,199.3,199.04,199.24,8976.0
2023-05-26 14:00:00,199.25,199.44,198.46,198.49,11231.0,199.25,199.44,198.46,198.49,11231.0
2023-05-26 14:05:00,198.62,198.71,198.24,198.3,30366.0,198.62,198.71,198.24,198.3,30366.0
2023-05-26 14:10:00,198.35,198.59,198.35,198.52,11578.0,198.35,198.59,198.35,198.52,11578.0
2023-05-26 14:15:00,198.52,198.52,198.05,198.17,10887.0,198.52,198.52,198.05,198.17,10887.0
2023-05-26 14:20:00,198.17,198.47,198.15,198.43,6837.0,198.17,198.47,198.15,198.43,6837.0
2023-05-26 14:25:00,198.44,198.48,198.27,198.28,11188.0,198.44,198.48,198.27,198.28,11188.0
2023-05-26 14:30:00,198.35,198.4,198.1,198.18,10441.0,198.35,198.4,198.1,198.18,10441.0
2023-05-26 14:35:00,198.18,198.57,198.13,198.56,17755.0,198.18,198.57,198.13,198.56,17755.0
2023-05-26 14:40:00,198.57,199.17,198.56,199.1,8635.0,198.57,199.17,198.56,199.1,8635.0
2023-05-26 14:45:00,199.2,199.5,199.1,199.46,9642.0,199.2,199.5,199.1,199.46,9642.0
2023-05-26 14:50:00,199.46,199.64,199.38,199.64,12580.0,199.46,199.64,199.38,199.64,12580.0
2023-05-26 14:55:00,199.68,199.69,198.81,198.81,8451.0,199.68,199.69,198.81,198.81,8451.0
2023-05-26 15:00:00,198.85,199.22,198.78,199.18,10261.0,198.85,199.22,198.78,199.18,10261.0
2023-05-26 15:05:00,199.17,199.72,199.16,199.54,15661.0,199.17,199.72,199.16,199.54,15661.0
2023-05-26 15:10:00,199.54,199.6,199.01,199.07,15085.0,199.54,199.6,199.01,199.07,15085.0
2023-05-26 15:15:00,199.11,199.34,199.09,199.12,12826.0,199.11,199.34,199.09,199.12,12826.0
2023-05-26 15:20:00,199.17,199.19,198.69,198.69,10993.0,199.17,199.19,198.69,198.69,10993.0
2023-05-26 15:25:00,198.75,198.98,198.62,198.78,16153.0,198.75,198.98,198.62,198.78,16153.0
2023-05-26 15:30:00,198.72,198.73,198.17,198.31,19751.0,198.72,198.73,198.17,198.31,19751.0
2023-05-26 15:35:00,198.3,198.49,198.02,198.06,23213.0,198.3,198.49,198.02,198.06,23213.0
2023-05-26 15:40:00,198.03,198.41,197.89,198.3,26513.0,198.03,198.41,197.89,198.3,26513.0
2023-05-26 15:45:00,198.31,198.89,198.23,198.84,33548.0,198.31,198.89,198.23,198.84,33548.0
2023-05-26 15:50:00,198.79,198.8,198.25,198.53,52716.0,198.79,198.8,198.25,198.53,52716.0
2023-05-26 15:55:00,198.77,199.17,198.57,198.82,119347.0,198.77,199.17,198.57,198.82,119347.0
2023-05-30 09:30:00,202.2,202.88,200.87,201.55,72655.0,202.2,202.88,200.87,201.55,72655.0
2023-05-30 09:35:00,201.39,202.65,201.01,201.87,24787.0,201.39,202.65,201.01,201.87,24787.0
2023-05-30 09:40:00,201.83,202.43,200.57,200.58,22535.0,201.83,202.43,200.57,200.58,22535.0
2023-05-30 09:45:00,200.48,201.05,199.67,199.72,24134.0,200.48,201.05,199.67,199.72,24134.0
2023-05-30 09:50:00,199.74,199.74,197.13,197.17,20525.0,199.74,199.74,197.13,197.17,20525.0
2023-05-30 09:55:00,197.08,197.08,195.84,195.84,17940.0,197.08,197.08,195.84,195.84,17940.0
2023-05-30 10:00:00,195.38,196.12,195.38,196.09,16228.0,195.38,196.12,195.38,196.09,16228.0
2023-05-30 10:05:00,196.09,196.91,196.01,196.31,15053.0,196.09,196.91,196.01,196.31,15053.0
2023-05-30 10:10:00,196.37,196.44,195.13,195.16,10091.0,196.37,196.44,195.13,195.16,10091.0
2023-05-30 10:15:00,195.17,196.08,195.02,195.97,14184.0,195.17,196.08,195.02,195.97,14184.0
2023-05-30 10:20:00,196.07,196.38,195.11,195.22,17298.0,196.07,196.38,195.11,195.22,17298.0
2023-05-30 10:25:00,195.4,195.63,194.6,194.74,14438.0,195.4,195.63,194.6,194.74,14438.0
2023-05-30 10:30:00,194.75,194.83,194.25,194.46,25096.0,194.75,194.83,194.25,194.46,25096.0
2023-05-30 10:35:00,194.42,195.3,194.41,195.22,11041.0,194.42,195.3,194.41,195.22,11041.0
2023-05-30 10:40:00,195.3,195.56,194.89,195.1,17912.0,195.3,195.56,194.89,195.1,17912.0
2023-05-30 10:45:00,195.1,195.58,195.09,195.58,9611.0,195.1,195.58,195.09,195.58,9611.0
2023-05-30 10:50:00,195.58,195.99,195.56,195.66,7360.0,195.58,195.99,195.56,195.66,7360.0
2023-05-30 10:55:00,195.67,195.68,194.88,194.94,8805.0,195.67,195.68,194.88,194.94,8805.0
2023-05-30 11:00:00,194.8,195.36,194.8,195.33,7566.0,194.8,195.36,194.8,195.33,7566.0
2023-05-30 11:05:00,195.34,195.42,195.14,195.23,9830.0,195.34,195.42,195.14,195.23,9830.0
2023-05-30 11:10:00,195.23,195.34,194.83,195.06,9177.0,195.23,195.34,194.83,195.06,9177.0
2023-05-30 11:15:00,195.19,195.27,194.62,194.71,19877.0,195.19,195.27,194.62,194.71,19877.0
2023-05-30 11:20:00,194.71,194.74,194.26,194.74,18885.0,194.71,194.74,194.26,194.74,18885.0
2023-05-30 11:25:00,194.74,195.02,194.46,195.02,8235.0,194.74,195.02,194.46,195.02,8235.0
2023-05-30 11:30:00,194.94,195.53,194.94,195.53,6505.0,194.94,195.53,194.94,195.53,6505.0
2023-05-30 11:35:00,195.59,195.73,195.3,195.73,6122.0,195.59,195.73,195.3,195.73,6122.0
2023-05-30 11:40:00,195.73,195.79,195.16,195.16,5037.0,195.73,195.79,195.16,195.16,5037.0
2023-05-30 11:45:00,195.17,195.27,194.93,194.99,11193.0,195.17,195.27,194.93,194.99,11193.0
2023-05-30 11:50:00,194.99,195.3,194.93,195.06,8375.0,194.99,195.3,194.93,195.06,8375.0
2023-05-30 11:55:00,195.09,195.15,194.38,194.75,19996.0,195.09,195.15,194.38,194.75,19996.0
2023-05-30 12:00:00,194.66,194.71,194.32,194.35,4280.0,194.66,194.71,194.32,194.35,4280.0
2023-05-30 12:05:00,194.35,194.49,194.22,194.34,4239.0,194.35,194.49,194.22,194.34,4239.0
2023-05-30 12:10:00,194.45,194.59,194.06,194.09,5510.0,194.45,194.59,194.06,194.09,5510.0
2023-05-30 12:15:00,194.03,194.3,193.62,194.3,14608.0,194.03,194.3,193.62,194.3,14608.0
2023-05-30 12:20:00,194.37,194.72,194.29,194.59,11417.0,194.37,194.72,194.29,194.59,11417.0
2023-05-30 12:25:00,194.53,194.97,194.53,194.59,7892.0,194.53,194.97,194.53,194.59,7892.0
2023-05-30 12:30:00,194.58,195.27,194.48,195.27,4099.0,194.58,195.27,194.48,195.27,4099.0
2023-05-30 12:35:00,195.27,195.44,194.76,194.91,5741.0,195.27,195.44,194.76,194.91,5741.0
2023-05-30 12:40:00,194.79,194.79,194.25,194.53,4225.0,194.79,194.79,194.25,194.53,4225.0
2023-05-30 12:45:00,194.59,194.87,194.44,194.78,4384.0,194.59,194.87,194.44,194.78,4384.0
2023-05-30 12:50:00,194.93,195.11,194.48,194.49,5858.0,194.93,195.11,194.48,194.49,5858.0
2023-05-30 12:55:00,194.44,194.59,194.04,194.56,13390.0,194.44,194.59,194.04,194.56,13390.0
2023-05-30 13:00:00,194.52,194.65,194.3,194.64,5569.0,194.52,194.65,194.3,194.64,5569.0
2023-05-30 13:05:00,194.66,194.69,194.25,194.46,3892.0,194.66,194.69,194.25,194.46,3892.0
2023-05-30 13:10:00,194.35,194.54,194.12,194.13,3242.0,194.35,194.54,194.12,194.13,3242.0
2023-05-30 13:15:00,194.07,194.21,194.03,194.05,4101.0,194.07,194.21,194.03,194.05,4101.0
2023-05-30 13:20:00,194.19,194.33,193.9,194.0,7420.0,194.19,194.33,193.9,194.0,7420.0
2023-05-30 13:25:00,193.99,194.06,193.59,193.62,4563.0,193.99,194.06,193.59,193.62,4563.0
2023-05-30 13:30:00,193.72,193.96,193.64,193.82,7885.0,193.72,193.96,193.64,193.82,7885.0
2023-05-30 13:35:00,193.79,193.93,193.77,193.89,4807.0,193.79,193.93,193.77,193.89,4807.0
2023-05-30 13:40:00,193.86,194.0,193.78,193.87,7343.0,193.86,194.0,193.78,193.87,7343.0
2023-05-30 13:45:00,193.88,194.06,193.87,193.98,3821.0,193.88,194.06,193.87,193.98,3821.0
2023-05-30 13:50:00,194.06,194.29,193.83,193.83,5629.0,194.06,194.29,193.83,193.83,5629.0
2023-05-30 13:55:00,193.8,193.83,193.5,193.62,4299.0,193.8,193.83,193.5,193.62,4299.0
2023-05-30 14:00:00,193.53,193.62,193.0,193.05,7845.0,193.53,193.62,193.0,193.05,7845.0
2023-05-30 14:05:00,193.02,193.16,192.98,193.15,3743.0,193.02,193.16,192.98,193.15,3743.0
2023-05-30 14:10:00,193.16,193.58,193.15,193.52,8109.0,193.16,193.58,193.15,193.52,8109.0
2023-05-30 14:15:00,193.46,194.48,193.42,194.38,9891.0,193.46,194.48,193.42,194.38,9891.0
2023-05-30 14:20:00,194.45,195.01,194.33,195.01,6501.0,194.45,195.01,194.33,195.01,6501.0
2023-05-30 14:25:00,195.0,195.26,194.95,195.17,8000.0,195.0,195.26,194.95,195.17,8000.0
2023-05-30 14:30:00,195.19,195.5,195.19,195.3,6320.0,195.19,195.5,195.19,195.3,6320.0
2023-05-30 14:35:00,195.31,195.46,195.23,195.28,6745.0,195.31,195.46,195.23,195.28,6745.0
2023-05-30 14:40:00,195.32,195.56,195.3,195.56,5433.0,195.32,195.56,195.3,195.56,5433.0
2023-05-30 14:45:00,195.55,195.55,195.32,195.42,6600.0,195.55,195.55,195.32,195.42,6600.0
2023-05-30 14:50:00,195.38,195.54,195.22,195.32,6283.0,195.38,195.54,195.22,195.32,6283.0
2023-05-30 14:55:00,195.4,195.4,195.11,195.11,5056.0,195.4,195.4,195.11,195.11,5056.0
2023-05-30 15:00:00,195.08,195.3,195.0,195.29,8428.0,195.08,195.3,195.0,195.29,8428.0
2023-05-30 15:05:00,195.24,195.37,195.14,195.33,5237.0,195.24,195.37,195.14,195.33,5237.0
2023-05-30 15:10:00,195.35,195.61,195.34,195.42,6039.0,195.35,195.61,195.34,195.42,6039.0
2023-05-30 15:15:00,195.39,195.39,194.94,195.18,5271.0,195.39,195.39,194.94,195.18,5271.0
2023-05-30 15:20:00,195.18,195.24,194.75,194.85,6881.0,195.18,195.24,194.75,194.85,6881.0
2023-05-30 15:25:00,194.87,195.24,194.85,194.95,10618.0,194.87,195.24,194.85,194.95,10618.0
2023-05-30 15:30:00,194.97,195.19,194.84,195.05,13921.0,194.97,195.19,194.84,195.05,13921.0
2023-05-30 15:35:00,195.03,195.04,194.81,195.0,28210.0,195.03,195.04,194.81,195.0,28210.0
2023-05-30 15:40:00,194.94,195.22,194.94,195.11,30440.0,194.94,195.22,194.94,195.11,30440.0
2023-05-30 15:45:00,195.14,195.46,195.1,195.25,30432.0,195.14,195.46,195.1,195.25,30432.0
2023-05-30 15:50:00,195.19,195.19,194.11,194.22,46256.0,195.19,195.19,194.11,194.22,46256.0
2023-05-30 15:55:00,194.25,195.17,194.13,195.06,73613.0,194.25,195.17,194.13,195.06,73613.0
2023-05-31 09:30:00,195.37,196.19,194.82,196.17,28416.0,195.37,196.19,194.82,196.17,28416.0
2023-05-31 09:35:00,196.01,197.36,196.0,197.25,8538.0,196.01,197.36,196.0,197.25,8538.0
2023-05-31 09:40:00,197.43,198.48,197.25,198.08,18890.0,197.43,198.48,197.25,198.08,18890.0
2023-05-31 09:45:00,197.79,198.25,197.39,197.6,19937.0,197.79,198.25,197.39,197.6,19937.0
2023-05-31 09:50:00,197.62,198.0,197.32,197.59,5521.0,197.62,198.0,197.32,197.59,5521.0
2023-05-31 09:55:00,197.59,197.6,197.3,197.32,5934.0,197.59,197.6,197.3,197.32,5934.0
2023-05-31 10:00:00,197.29,197.29,196.53,196.53,8722.0,197.29,197.29,196.53,196.53,8722.0
2023-05-31 10:05:00,196.48,196.57,195.85,195.92,6042.0,196.48,196.57,195.85,195.92,6042.0
2023-05-31 10:10:00,195.87,196.23,195.75,196.22,15330.0,195.87,196.23,195.75,196.22,15330.0
2023-05-31 10:15:00,196.18,196.39,195.92,196.37,11509.0,196.18,196.39,195.92,196.37,11509.0
2023-05-31 10:20:00,196.32,196.36,195.85,195.93,12396.0,196.32,196.36,195.85,195.93,12396.0
2023-05-31 10:25:00,195.93,196.26,195.69,195.87,11409.0,195.93,196.26,195.69,195.87,11409.0
2023-05-31 10:30:00,195.82,195.82,195.44,195.53,7302.0,195.82,195.82,195.44,195.53,7302.0
2023-05-31 10:35:00,195.63,195.92,195.49,195.92,7049.0,195.63,195.92,195.49,195.92,7049.0
2023-05-31 10:40:00,196.08,196.27,195.88,195.96,8238.0,196.08,196.27,195.88,195.96,8238.0
2023-05-31 10:45:00,195.92,196.75,195.91,196.72,4152.0,195.92,196.75,195.91,196.72,4152.0
2023-05-31 10:50:00,196.8,197.1,196.74,196.94,5568.0,196.8,197.1,196.74,196.94,5568.0
2023-05-31 10:55:00,197.01,197.32,196.64,196.64,5777.0,197.01,197.32,196.64,196.64,5777.0
2023-05-31 11:00:00,196.68,196.77,196.1,196.19,3884.0,196.68,196.77,196.1,196.19,3884.0
2023-05-31 11:05:00,196.4,196.42,196.19,196.23,3029.0,196.4,196.42,196.19,196.23,3029.0
2023-05-31 11:10:00,196.37,196.41,196.19,196.19,3218.0,196.37,196.41,196.19,196.19,3218.0
2023-05-31 11:15:00,196.28,196.3,195.92,195.99,3128.0,196.28,196.3,195.92,195.99,3128.0
2023-05-31 11:20:00,195.95,196.34,195.94,196.22,4298.0,195.95,196.34,195.94,196.22,4298.0
2023-05-31 11:25:00,195.97,195.97,195.67,195.9,11477.0,195.97,195.97,195.67,195.9,11477.0
2023-05-31 11:30:00,195.83,195.99,195.48,195.54,12538.0,195.83,195.99,195.48,195.54,12538.0
2023-05-31 11:35:00,195.62,195.77,195.37,195.37,9540.0,195.62,195.77,195.37,195.37,9540.0
2023-05-31 11:40:00,195.42,195.78,195.41,195.78,2573.0,195.42,195.78,195.41,195.78,2573.0
2023-05-31 11:45:00,195.87,196.26,195.65,196.26,2730.0,195.87,196.26,195.65,196.26,2730.0
2023-05-31 11:50:00,196.25,196.59,195.98,196.59,5034.0,196.25,196.59,195.98,196.59,5034.0
2023-05-31 11:55:00,196.58,196.81,196.55,196.81,3802.0,196.58,196.81,196.55,196.81,3802.0
2023-05-31 12:00:00,196.81,196.84,196.55,196.71,5394.0,196.81,196.84,196.55,196.71,5394.0
2023-05-31 12:05:00,196.6,196.6,196.17,196.43,3300.0,196.6,196.6,196.17,196.43,3300.0
2023-05-31 12:10:00,196.41,196.58,196.41,196.49,1262.0,196.41,196.58,196.41,196.49,1262.0
2023-05-31 12:15:00,196.46,196.6,196.3,196.3,4956.0,196.46,196.6,196.3,196.3,4956.0
2023-05-31 12:20:00,196.33,196.81,196.33,196.67,2725.0,196.33,196.81,196.33,196.67,2725.0
2023-05-31 12:25:00,196.57,196.81,196.47,196.77,4627.0,196.57,196.81,196.47,196.77,4627.0
2023-05-31 12:30:00,196.75,197.28,196.63,197.17,3852.0,196.75,197.28,196.63,197.17,3852.0
2023-05-31 12:35:00,197.18,197.18,197.0,197.12,2649.0,197.18,197.18,197.0,197.12,2649.0
2023-05-31 12:40:00,197.21,197.21,197.01,197.09,2578.0,197.21,197.21,197.01,197.09,2578.0
2023-05-31 12:45:00,197.38,197.78,197.38,197.73,6106.0,197.38,197.78,197.38,197.73,6106.0
2023-05-31 12:50:00,197.79,197.87,197.44,197.67,9228.0,197.79,197.87,197.44,197.67,9228.0
2023-05-31 12:55:00,197.73,197.8,197.51,197.59,3946.0,197.73,197.8,197.51,197.59,3946.0
2023-05-31 13:00:00,197.43,197.44,197.2,197.25,4620.0,197.43,197.44,197.2,197.25,4620.0
2023-05-31 13:05:00,197.24,197.54,197.24,197.43,2296.0,197.24,197.54,197.24,197.43,2296.0
2023-05-31 13:10:00,197.5,197.81,197.5,197.73,4114.0,197.5,197.81,197.5,197.73,4114.0
2023-05-31 13:15:00,197.8,197.82,197.62,197.64,3242.0,197.8,197.82,197.62,197.64,3242.0
2023-05-31 13:20:00,197.55,197.71,197.49,197.71,1993.0,197.55,197.71,197.49,197.71,1993.0
2023-05-31 13:25:00,197.73,198.06,197.68,198.0,3956.0,197.73,198.06,197.68,198.0,3956.0
2023-05-31 13:30:00,198.13,198.42,198.12,198.39,4948.0,198.13,198.42,198.12,198.39,4948.0
2023-05-31 13:35:00,198.4,198.99,198.2,198.98,13714.0,198.4,198.99,198.2,198.98,13714.0
2023-05-31 13:40:00,199.0,199.29,198.94,199.07,12312.0,199.0,199.29,198.94,199.07,12312.0
2023-05-31 13:45:00,199.06,199.43,198.82,199.03,12322.0,199.06,199.43,198.82,199.03,12322.0
2023-05-31 13:50:00,199.15,199.59,199.07,199.52,7169.0,199.15,199.59,199.07,199.52,7169.0
2023-05-31 13:55:00,199.54,200.0,199.54,199.78,10426.0,199.54,200.0,199.54,199.78,10426.0
2023-05-31 14:00:00,199.87,200.25,199.79,200.25,20490.0,199.87,200.25,199.79,200.25,20490.0
2023-05-31 14:05:00,200.25,200.53,200.16,200.46,14743.0,200.25,200.53,200.16,200.46,14743.0
2023-05-31 14:10:00,200.46,200.78,200.4,200.78,16843.0,200.46,200.78,200.4,200.78,16843.0
2023-05-31 14:15:00,200.86,200.86,200.32,200.65,16587.0,200.86,200.86,200.32,200.65,16587.0
2023-05-31 14:20:00,200.65,200.74,199.79,199.97,11390.0,200.65,200.74,199.79,199.97,11390.0
2023-05-31 14:25:00,199.91,200.03,199.85,199.92,5780.0,199.91,200.03,199.85,199.92,5780.0
2023-05-31 14:30:00,199.92,200.0,199.25,199.25,7752.0,199.92,200.0,199.25,199.25,7752.0
2023-05-31 14:35:00,199.31,199.86,199.24,199.68,8479.0,199.31,199.86,199.24,199.68,8479.0
2023-05-31 14:40:00,199.68,199.68,199.26,199.5,7229.0,199.68,199.68,199.26,199.5,7229.0
2023-05-31 14:45:00,199.56,199.94,199.32,199.34,7998.0,199.56,199.94,199.32,199.34,7998.0
2023-05-31 14:50:00,199.24,199.25,198.6,198.84,9883.0,199.24,199.25,198.6,198.84,9883.0
2023-05-31 14:55:00,198.89,199.25,198.87,198.98,10725.0,198.89,199.25,198.87,198.98,10725.0
2023-05-31 15:00:00,199.07,199.11,198.73,198.87,18476.0,199.07,199.11,198.73,198.87,18476.0
2023-05-31 15:05:00,198.82,198.82,198.43,198.46,17412.0,198.82,198.82,198.43,198.46,17412.0
2023-05-31 15:10:00,198.5,198.5,198.23,198.31,9628.0,198.5,198.5,198.23,198.31,9628.0
2023-05-31 15:15:00,198.31,198.35,197.91,198.07,9707.0,198.31,198.35,197.91,198.07,9707.0
2023-05-31 15:20:00,198.08,198.1,197.5,197.62,18611.0,198.08,198.1,197.5,197.62,18611.0
2023-05-31 15:25:00,197.62,197.76,197.35,197.76,17828.0,197.62,197.76,197.35,197.76,17828.0
2023-05-31 15:30:00,197.76,198.02,197.56,198.0,16034.0,197.76,198.02,197.56,198.0,16034.0
2023-05-31 15:35:00,197.95,198.06,197.53,197.55,19357.0,197.95,198.06,197.53,197.55,19357.0
2023-05-31 15:40:00,197.5,198.24,197.43,198.22,19919.0,197.5,198.24,197.43,198.22,19919.0
2023-05-31 15:45:00,198.21,198.48,197.97,198.24,29568.0,198.21,198.48,197.97,198.24,29568.0
2023-05-31 15:50:00,198.48,199.56,198.4,199.48,89105.0,198.48,199.56,198.4,199.48,89105.0
2023-05-31 15:55:00,199.48,199.61,199.26,199.43,149362.0,199.48,199.61,199.26,199.43,149362.0
2023-06-01 09:30:00,199.09,199.21,197.44,198.13,32168.0,199.09,199.21,197.44,198.13,32168.0
2023-06-01 09:35:00,197.78,197.78,197.04,197.68,12032.0,197.78,197.78,197.04,197.68,12032.0
2023-06-01 09:40:00,197.5,198.97,197.5,198.86,9737.0,197.5,198.97,197.5,198.86,9737.0
2023-06-01 09:45:00,198.73,199.2,198.36,199.2,7509.0,198.73,199.2,198.36,199.2,7509.0
2023-06-01 09:50:00,199.12,199.51,198.54,199.41,4890.0,199.12,199.51,198.54,199.41,4890.0
2023-06-01 09:55:00,199.08,199.47,198.91,199.3,7111.0,199.08,199.47,198.91,199.3,7111.0
2023-06-01 10:00:00,199.48,199.88,199.12,199.79,7698.0,199.48,199.88,199.12,199.79,7698.0
2023-06-01 10:05:00,199.88,200.36,199.6,199.61,15175.0,199.88,200.36,199.6,199.61,15175.0
2023-06-01 10:10:00,199.64,200.67,199.64,200.63,4890.0,199.64,200.67,199.64,200.63,4890.0
2023-06-01 10:15:00,200.71,200.91,200.29,200.51,11014.0,200.71,200.91,200.29,200.51,11014.0
2023-06-01 10:20:00,200.34,200.75,200.15,200.58,10144.0,200.34,200.75,200.15,200.58,10144.0
2023-06-01 10:25:00,200.61,201.41,200.6,201.37,8989.0,200.61,201.41,200.6,201.37,8989.0
2023-06-01 10:30:00,201.46,201.6,200.96,201.08,8720.0,201.46,201.6,200.96,201.08,8720.0
2023-06-01 10:35:00,201.05,201.74,201.04,201.74,6189.0,201.05,201.74,201.04,201.74,6189.0
2023-06-01 10:40:00,201.72,202.33,201.71,202.28,7400.0,201.72,202.33,201.71,202.28,7400.0
2023-06-01 10:45:00,202.29,202.67,202.18,202.47,10116.0,202.29,202.67,202.18,202.47,10116.0
2023-06-01 10:50:00,202.49,202.6,202.21,202.29,7814.0,202.49,202.6,202.21,202.29,7814.0
2023-06-01 10:55:00,202.21,202.47,202.19,202.28,5272.0,202.21,202.47,202.19,202.28,5272.0
2023-06-01 11:00:00,202.31,202.34,201.75,201.9,5344.0,202.31,202.34,201.75,201.9,5344.0
2023-06-01 11:05:00,201.81,202.1,201.56,201.56,15761.0,201.81,202.1,201.56,201.56,15761.0
2023-06-01 11:10:00,201.56,201.96,201.48,201.9,7862.0,201.56,201.96,201.48,201.9,7862.0
2023-06-01 11:15:00,201.98,202.35,201.97,202.19,6821.0,201.98,202.35,201.97,202.19,6821.0
2023-06-01 11:20:00,202.13,202.18,201.84,202.06,6897.0,202.13,202.18,201.84,202.06,6897.0
2023-06-01 11:25:00,202.14,202.14,201.71,202.03,14982.0,202.14,202.14,201.71,202.03,14982.0
2023-06-01 11:30:00,201.98,202.29,201.91,202.16,6886.0,201.98,202.29,201.91,202.16,6886.0
2023-06-01 11:35:00,202.22,202.56,202.06,202.33,7922.0,202.22,202.56,202.06,202.33,7922.0
2023-06-01 11:40:00,202.3,203.0,202.27,202.78,9924.0,202.3,203.0,202.27,202.78,9924.0
2023-06-01 11:45:00,202.86,202.96,202.67,202.67,7226.0,202.86,202.96,202.67,202.67,7226.0
2023-06-01 11:50:00,202.75,202.75,202.42,202.5,6165.0,202.75,202.75,202.42,202.5,6165.0
2023-06-01 11:55:00,202.44,202.71,202.43,202.67,9092.0,202.44,202.71,202.43,202.67,9092.0
2023-06-01 12:00:00,202.67,203.03,202.66,203.03,6751.0,202.67,203.03,202.66,203.03,6751.0
2023-06-01 12:05:00,202.93,203.43,202.93,203.25,8932.0,202.93,203.43,202.93,203.25,8932.0
2023-06-01 12:10:00,203.25,203.32,203.09,203.19,6955.0,203.25,203.32,203.09,203.19,6955.0
2023-06-01 12:15:00,203.31,203.38,203.09,203.29,6238.0,203.31,203.38,203.09,203.29,6238.0
2023-06-01 12:20:00,203.3,203.56,203.3,203.49,4477.0,203.3,203.56,203.3,203.49,4477.0
2023-06-01 12:25:00,203.57,203.67,203.31,203.5,6578.0,203.57,203.67,203.31,203.5,6578.0
2023-06-01 12:30:00,203.53,203.57,203.24,203.35,4156.0,203.53,203.57,203.24,203.35,4156.0
2023-06-01 12:35:00,203.31,203.48,203.16,203.38,3528.0,203.31,203.48,203.16,203.38,3528.0
2023-06-01 12:40:00,203.45,203.74,203.44,203.69,8707.0,203.45,203.74,203.44,203.69,8707.0
2023-06-01 12:45:00,203.74,203.74,203.42,203.45,6742.0,203.74,203.74,203.42,203.45,6742.0
2023-06-01 12:50:00,203.44,203.65,203.36,203.57,5079.0,203.44,203.65,203.36,203.57,5079.0
2023-06-01 12:55:00,203.69,203.87,203.61,203.72,5286.0,203.69,203.87,203.61,203.72,5286.0
2023-06-01 13:00:00,203.78,203.79,203.54,203.67,5194.0,203.78,203.79,203.54,203.67,5194.0
2023-06-01 13:05:00,203.71,203.76,203.48,203.71,4907.0,203.71,203.76,203.48,203.71,4907.0
2023-06-01 13:10:00,203.71,203.97,203.7,203.97,4600.0,203.71,203.97,203.7,203.97,4600.0
2023-06-01 13:15:00,203.97,204.0,203.76,203.87,9718.0,203.97,204.0,203.76,203.87,9718.0
2023-06-01 13:20:00,203.94,204.21,203.93,203.94,13060.0,203.94,204.21,203.93,203.94,13060.0
2023-06-01 13:25:00,203.81,204.08,203.81,204.02,10889.0,203.81,204.08,203.81,204.02,10889.0
2023-06-01 13:30:00,204.02,204.29,203.82,204.26,7755.0,204.02,204.29,203.82,204.26,7755.0
2023-06-01 13:35:00,204.26,204.36,204.19,204.3,7346.0,204.26,204.36,204.19,204.3,7346.0
2023-06-01 13:40:00,204.3,204.6,204.24,204.56,6281.0,204.3,204.6,204.24,204.56,6281.0
2023-06-01 13:45:00,204.56,204.65,204.33,204.58,10320.0,204.56,204.65,204.33,204.58,10320.0
2023-06-01 13:50:00,204.59,204.69,204.42,204.54,12017.0,204.59,204.69,204.42,204.54,12017.0
2023-06-01 13:55:00,204.53,204.55,204.35,204.55,3725.0,204.53,204.55,204.35,204.55,3725.0
2023-06-01 14:00:00,204.57,204.58,204.4,204.49,5334.0,204.57,204.58,204.4,204.49,5334.0
2023-06-01 14:05:00,204.48,204.77,204.44,204.77,8563.0,204.48,204.77,204.44,204.77,8563.0
2023-06-01 14:10:00,204.73,204.9,204.68,204.69,8903.0,204.73,204.9,204.68,204.69,8903.0
2023-06-01 14:15:00,204.68,204.94,204.68,204.94,7507.0,204.68,204.94,204.68,204.94,7507.0
2023-06-01 14:20:00,204.94,205.07,204.83,204.92,14994.0,204.94,205.07,204.83,204.92,14994.0
2023-06-01 14:25:00,204.88,205.39,204.88,205.12,16071.0,204.88,205.39,204.88,205.12,16071.0
2023-06-01 14:30:00,205.16,205.21,204.33,204.33,7522.0,205.16,205.21,204.33,204.33,7522.0
2023-06-01 14:35:00,204.27,204.45,204.11,204.17,4690.0,204.27,204.45,204.11,204.17,4690.0
2023-06-01 14:40:00,204.35,204.63,204.25,204.53,6681.0,204.35,204.63,204.25,204.53,6681.0
2023-06-01 14:45:00,204.53,204.77,204.45,204.51,6229.0,204.53,204.77,204.45,204.51,6229.0
2023-06-01 14:50:00,204.49,204.68,204.38,204.56,6642.0,204.49,204.68,204.38,204.56,6642.0
2023-06-01 14:55:00,204.65,204.9,204.63,204.84,3912.0,204.65,204.9,204.63,204.84,3912.0
2023-06-01 15:00:00,204.82,204.95,204.82,204.92,9176.0,204.82,204.95,204.82,204.92,9176.0
2023-06-01 15:05:00,204.94,205.12,204.79,205.01,7722.0,204.94,205.12,204.79,205.01,7722.0
2023-06-01 15:10:00,205.06,205.23,205.05,205.22,5002.0,205.06,205.23,205.05,205.22,5002.0
2023-06-01 15:15:00,205.24,205.35,204.82,204.82,6012.0,205.24,205.35,204.82,204.82,6012.0
2023-06-01 15:20:00,204.7,204.82,204.31,204.31,6381.0,204.7,204.82,204.31,204.31,6381.0
2023-06-01 15:25:00,204.25,204.32,203.84,203.95,11446.0,204.25,204.32,203.84,203.95,11446.0
2023-06-01 15:30:00,203.87,203.95,203.3,203.37,11297.0,203.87,203.95,203.3,203.37,11297.0
2023-06-01 15:35:00,203.3,203.44,202.94,203.07,12717.0,203.3,203.44,202.94,203.07,12717.0
2023-06-01 15:40:00,203.02,203.15,202.78,203.11,14477.0,203.02,203.15,202.78,203.11,14477.0
2023-06-01 15:45:00,203.15,203.57,203.08,203.54,20093.0,203.15,203.57,203.08,203.54,20093.0
2023-06-01 15:50:00,203.43,203.49,202.88,203.18,39799.0,203.43,203.49,202.88,203.18,39799.0
2023-06-01 15:55:00,203.15,203.37,203.03,203.35,52397.0,203.15,203.37,203.03,203.35,52397.0
2023-06-02 09:30:00,205.31,207.38,205.31,207.2,31305.0,205.31,207.38,205.31,207.2,31305.0
2023-06-02 09:35:00,207.3,208.09,207.24,207.52,12558.0,207.3,208.09,207.24,207.52,12558.0
2023-06-02 09:40:00,207.63,208.48,207.63,207.75,17542.0,207.63,208.48,207.63,207.75,17542.0
2023-06-02 09:45:00,207.78,208.13,205.28,205.42,16619.0,207.78,208.13,205.28,205.42,16619.0
2023-06-02 09:50:00,205.45,205.49,204.82,204.82,19694.0,205.45,205.49,204.82,204.82,19694.0
2023-06-02 09:55:00,205.08,205.28,204.0,204.34,6976.0,205.08,205.28,204.0,204.34,6976.0
2023-06-02 10:00:00,204.42,204.42,203.68,203.72,21259.0,204.42,204.42,203.68,203.72,21259.0
2023-06-02 10:05:00,203.64,204.06,203.29,203.44,9507.0,203.64,204.06,203.29,203.44,9507.0
2023-06-02 10:10:00,203.45,203.83,203.14,203.44,11218.0,203.45,203.83,203.14,203.44,11218.0
2023-06-02 10:15:00,203.43,204.06,203.22,203.75,10598.0,203.43,204.06,203.22,203.75,10598.0
2023-06-02 10:20:00,203.84,203.84,203.06,203.27,8981.0,203.84,203.84,203.06,203.27,8981.0
2023-06-02 10:25:00,203.17,203.99,203.0,203.81,6271.0,203.17,203.99,203.0,203.81,6271.0
2023-06-02 10:30:00,203.84,203.97,203.34,203.7,6872.0,203.84,203.97,203.34,203.7,6872.0
2023-06-02 10:35:00,203.54,204.31,203.54,204.31,3918.0,203.54,204.31,203.54,204.31,3918.0
2023-06-02 10:40:00,204.28,204.58,204.25,204.42,4871.0,204.28,204.58,204.25,204.42,4871.0
2023-06-02 10:45:00,204.38,205.3,204.38,205.11,14130.0,204.38,205.3,204.38,205.11,14130.0
2023-06-02 10:50:00,205.07,205.29,204.97,205.02,4913.0,205.07,205.29,204.97,205.02,4913.0
2023-06-02 10:55:00,204.92,204.92,204.57,204.7,3075.0,204.92,204.92,204.57,204.7,3075.0
2023-06-02 11:00:00,204.71,205.44,204.63,205.1,5205.0,204.71,205.44,204.63,205.1,5205.0
2023-06-02 11:05:00,205.21,205.28,204.83,205.25,11839.0,205.21,205.28,204.83,205.25,11839.0
2023-06-02 11:10:00,205.39,205.57,205.25,205.3,6466.0,205.39,205.57,205.25,205.3,6466.0
2023-06-02 11:15:00,205.3,205.34,204.48,204.48,3704.0,205.3,205.34,204.48,204.48,3704.0
2023-06-02 11:20:00,204.51,205.19,204.48,204.71,12878.0,204.51,205.19,204.48,204.71,12878.0
2023-06-02 11:25:00,204.9,205.17,204.72,205.02,7900.0,204.9,205.17,204.72,205.02,7900.0
2023-06-02 11:30:00,204.88,205.15,204.58,204.65,4543.0,204.88,205.15,204.58,204.65,4543.0
2023-06-02 11:35:00,204.5,204.61,204.39,204.47,2200.0,204.5,204.61,204.39,204.47,2200.0
2023-06-02 11:40:00,204.44,204.57,204.41,204.56,2748.0,204.44,204.57,204.41,204.56,2748.0
2023-06-02 11:45:00,204.58,204.71,204.58,204.67,1500.0,204.58,204.71,204.58,204.67,1500.0
2023-06-02 11:50:00,204.56,204.81,204.42,204.81,4607.0,204.56,204.81,204.42,204.81,4607.0
2023-06-02 11:55:00,204.81,204.92,204.8,204.83,2471.0,204.81,204.92,204.8,204.83,2471.0
2023-06-02 12:00:00,204.87,205.26,204.76,205.25,10663.0,204.87,205.26,204.76,205.25,10663.0
2023-06-02 12:05:00,205.16,205.31,205.04,205.29,1600.0,205.16,205.31,205.04,205.29,1600.0
2023-06-02 12:10:00,205.25,205.39,204.97,204.97,4199.0,205.25,205.39,204.97,204.97,4199.0
2023-06-02 12:15:00,204.92,205.19,204.86,205.18,2675.0,204.92,205.19,204.86,205.18,2675.0
2023-06-02 12:20:00,205.18,205.32,204.85,204.92,2743.0,205.18,205.32,204.85,204.92,2743.0
2023-06-02 12:25:00,205.0,205.0,204.65,204.8,1785.0,205.0,205.0,204.65,204.8,1785.0
2023-06-02 12:30:00,204.9,204.9,204.74,204.79,1210.0,204.9,204.9,204.74,204.79,1210.0
2023-06-02 12:35:00,204.89,205.07,204.89,204.97,2100.0,204.89,205.07,204.89,204.97,2100.0
2023-06-02 12:40:00,204.93,205.14,204.93,205.13,800.0,204.93,205.14,204.93,205.13,800.0
2023-06-02 12:45:00,205.09,205.52,205.09,205.48,4097.0,205.09,205.52,205.09,205.48,4097.0
2023-06-02 12:50:00,205.58,205.62,205.47,205.57,3515.0,205.58,205.62,205.47,205.57,3515.0
2023-06-02 12:55:00,205.38,205.9,205.38,205.86,6846.0,205.38,205.9,205.38,205.86,6846.0
2023-06-02 13:00:00,205.8,205.83,205.66,205.83,1558.0,205.8,205.83,205.66,205.83,1558.0
2023-06-02 13:05:00,205.88,206.28,205.87,206.27,6062.0,205.88,206.28,205.87,206.27,6062.0
2023-06-02 13:10:00,206.3,206.31,206.06,206.18,5634.0,206.3,206.31,206.06,206.18,5634.0
2023-06-02 13:15:00,206.29,206.29,205.89,206.03,3854.0,206.29,206.29,205.89,206.03,3854.0
2023-06-02 13:20:00,206.08,206.36,206.08,206.34,1846.0,206.08,206.36,206.08,206.34,1846.0
2023-06-02 13:25:00,206.35,206.59,206.31,206.59,2247.0,206.35,206.59,206.31,206.59,2247.0
2023-06-02 13:30:00,206.52,206.54,205.69,205.74,2677.0,206.52,206.54,205.69,205.74,2677.0
2023-06-02 13:35:00,205.81,206.05,205.78,206.05,5673.0,205.81,206.05,205.78,206.05,5673.0
2023-06-02 13:40:00,205.9,205.9,205.86,205.86,993.0,205.9,205.9,205.86,205.86,993.0
2023-06-02 13:45:00,205.78,205.8,205.7,205.8,1119.0,205.78,205.8,205.7,205.8,1119.0
2023-06-02 13:50:00,205.78,205.91,205.62,205.91,2101.0,205.78,205.91,205.62,205.91,2101.0
2023-06-02 13:55:00,205.77,205.9,205.72,205.9,2100.0,205.77,205.9,205.72,205.9,2100.0
2023-06-02 14:00:00,205.9,206.03,205.78,205.99,3857.0,205.9,206.03,205.78,205.99,3857.0
2023-06-02 14:05:00,206.02,206.13,205.48,205.54,6377.0,206.02,206.13,205.48,205.54,6377.0
2023-06-02 14:10:00,205.62,205.85,205.4,205.4,5901.0,205.62,205.85,205.4,205.4,5901.0
2023-06-02 14:15:00,205.39,205.59,205.39,205.54,1455.0,205.39,205.59,205.39,205.54,1455.0
2023-06-02 14:20:00,205.58,205.85,205.58,205.81,2200.0,205.58,205.85,205.58,205.81,2200.0
2023-06-02 14:25:00,205.78,205.79,205.27,205.29,4118.0,205.78,205.79,205.27,205.29,4118.0
2023-06-02 14:30:00,205.42,205.62,205.39,205.42,1627.0,205.42,205.62,205.39,205.42,1627.0
2023-06-02 14:35:00,205.36,205.36,205.11,205.2,1840.0,205.36,205.36,205.11,205.2,1840.0
2023-06-02 14:40:00,205.25,205.29,205.04,205.08,2734.0,205.25,205.29,205.04,205.08,2734.0
2023-06-02 14:45:00,205.07,205.29,205.07,205.21,4600.0,205.07,205.29,205.07,205.21,4600.0
2023-06-02 14:50:00,205.16,205.16,204.75,204.82,3830.0,205.16,205.16,204.75,204.82,3830.0
2023-06-02 14:55:00,204.77,204.9,204.62,204.84,3845.0,204.77,204.9,204.62,204.84,3845.0
2023-06-02 15:00:00,204.9,205.32,204.88,205.23,12537.0,204.9,205.32,204.88,205.23,12537.0
2023-06-02 15:05:00,205.24,205.36,204.86,204.86,6074.0,205.24,205.36,204.86,204.86,6074.0
2023-06-02 15:10:00,204.74,204.94,204.73,204.86,3319.0,204.74,204.94,204.73,204.86,3319.0
2023-06-02 15:15:00,204.88,205.03,204.87,204.88,3200.0,204.88,205.03,204.87,204.88,3200.0
2023-06-02 15:20:00,204.84,204.85,204.57,204.6,8444.0,204.84,204.85,204.57,204.6,8444.0
2023-06-02 15:25:00,204.54,204.65,204.47,204.56,6307.0,204.54,204.65,204.47,204.56,6307.0
2023-06-02 15:30:00,204.56,204.71,204.52,204.59,9545.0,204.56,204.71,204.52,204.59,9545.0
2023-06-02 15:35:00,204.58,204.71,204.41,204.57,6330.0,204.58,204.71,204.41,204.57,6330.0
2023-06-02 15:40:00,204.59,204.76,204.51,204.67,9356.0,204.59,204.76,204.51,204.67,9356.0
2023-06-02 15:45:00,204.6,204.76,204.52,204.55,8956.0,204.6,204.76,204.52,204.55,8956.0
2023-06-02 15:50:00,204.44,204.48,204.17,204.2,20180.0,204.44,204.48,204.17,204.2,20180.0
2023-06-02 15:55:00,204.16,204.39,204.06,204.24,34437.0,204.16,204.39,204.06,204.24,34437.0
2023-06-05 09:30:00,203.93,203.93,202.72,203.23,22061.0,203.93,203.93,202.72,203.23,22061.0
2023-06-05 09:35:00,203.24,203.59,203.2,203.44,1544.0,203.24,203.59,203.2,203.44,1544.0
2023-06-05 09:40:00,203.63,204.27,203.47,203.93,8210.0,203.63,204.27,203.47,203.93,8210.0
2023-06-05 09:45:00,203.68,203.81,203.34,203.52,2055.0,203.68,203.81,203.34,203.52,2055.0
2023-06-05 09:50:00,203.56,203.82,203.46,203.82,3191.0,203.56,203.82,203.46,203.82,3191.0
2023-06-05 09:55:00,203.73,203.78,203.28,203.69,6072.0,203.73,203.78,203.28,203.69,6072.0
2023-06-05 10:00:00,203.81,204.7,203.69,204.41,6887.0,203.81,204.7,203.69,204.41,6887.0
2023-06-05 10:05:00,204.39,204.58,204.12,204.15,2978.0,204.39,204.58,204.12,204.15,2978.0
2023-06-05 10:10:00,204.15,204.33,203.83,204.03,3201.0,204.15,204.33,203.83,204.03,3201.0
2023-06-05 10:15:00,204.2,204.5,203.9,204.42,5626.0,204.2,204.5,203.9,204.42,5626.0
2023-06-05 10:20:00,204.42,204.58,203.93,204.39,7337.0,204.42,204.58,203.93,204.39,7337.0
2023-06-05 10:25:00,204.28,204.58,204.03,204.25,5665.0,204.28,204.58,204.03,204.25,5665.0
2023-06-05 10:30:00,204.31,204.61,204.24,204.61,4646.0,204.31,204.61,204.24,204.61,4646.0
2023-06-05 10:35:00,204.7,205.2,204.69,205.07,4931.0,204.7,205.2,204.69,205.07,4931.0
2023-06-05 10:40:00,205.08,205.68,205.07,205.61,3833.0,205.08,205.68,205.07,205.61,3833.0
2023-06-05 10:45:00,205.64,206.03,205.64,205.82,7316.0,205.64,206.03,205.64,205.82,7316.0
2023-06-05 10:50:00,205.79,206.0,205.73,205.74,3027.0,205.79,206.0,205.73,205.74,3027.0
2023-06-05 10:55:00,205.82,206.26,205.75,205.9,3586.0,205.82,206.26,205.75,205.9,3586.0
2023-06-05 11:00:00,205.92,205.93,205.09,205.09,11684.0,205.92,205.93,205.09,205.09,11684.0
2023-06-05 11:05:00,205.18,205.74,205.1,205.49,2742.0,205.18,205.74,205.1,205.49,2742.0
2023-06-05 11:10:00,205.42,205.89,205.41,205.54,2685.0,205.42,205.89,205.41,205.54,2685.0
2023-06-05 11:15:00,205.78,205.79,205.61,205.77,900.0,205.78,205.79,205.61,205.77,900.0
2023-06-05 11:20:00,205.68,205.75,205.55,205.75,2144.0,205.68,205.75,205.55,205.75,2144.0
2023-06-05 11:25:00,205.8,206.06,205.8,206.02,2610.0,205.8,206.06,205.8,206.02,2610.0
2023-06-05 11:30:00,205.96,206.08,205.82,205.88,4436.0,205.96,206.08,205.82,205.88,4436.0
2023-06-05 11:35:00,205.91,206.36,205.8,206.36,3225.0,205.91,206.36,205.8,206.36,3225.0
2023-06-05 11:40:00,206.19,206.72,206.12,206.71,5404.0,206.19,206.72,206.12,206.71,5404.0
2023-06-05 11:45:00,206.8,206.95,206.62,206.76,2581.0,206.8,206.95,206.62,206.76,2581.0
2023-06-05 11:50:00,206.86,206.92,206.6,206.68,3800.0,206.86,206.92,206.6,206.68,3800.0
2023-06-05 11:55:00,206.75,206.79,206.57,206.78,5601.0,206.75,206.79,206.57,206.78,5601.0
2023-06-05 12:00:00,206.8,206.8,206.37,206.42,1943.0,206.8,206.8,206.37,206.42,1943.0
2023-06-05 12:05:00,206.44,207.03,206.44,206.95,3675.0,206.44,207.03,206.44,206.95,3675.0
2023-06-05 12:10:00,207.09,207.62,207.01,207.53,9605.0,207.09,207.62,207.01,207.53,9605.0
2023-06-05 12:15:00,207.7,207.77,207.5,207.67,5829.0,207.7,207.77,207.5,207.67,5829.0
2023-06-05 12:20:00,207.62,207.72,207.36,207.56,4287.0,207.62,207.72,207.36,207.56,4287.0
2023-06-05 12:25:00,207.52,207.77,207.49,207.61,3655.0,207.52,207.77,207.49,207.61,3655.0
2023-06-05 12:30:00,207.67,207.93,207.55,207.88,5280.0,207.67,207.93,207.55,207.88,5280.0
2023-06-05 12:35:00,207.93,208.17,207.78,208.15,4067.0,207.93,208.17,207.78,208.15,4067.0
2023-06-05 12:40:00,208.14,208.49,208.14,208.43,14000.0,208.14,208.49,208.14,208.43,14000.0
2023-06-05 12:45:00,208.45,208.88,208.41,208.86,17051.0,208.45,208.88,208.41,208.86,17051.0
2023-06-05 12:50:00,208.81,208.91,208.5,208.69,12833.0,208.81,208.91,208.5,208.69,12833.0
2023-06-05 12:55:00,208.7,208.73,208.38,208.5,3418.0,208.7,208.73,208.38,208.5,3418.0
2023-06-05 13:00:00,208.49,208.49,208.03,208.23,4747.0,208.49,208.49,208.03,208.23,4747.0
2023-06-05 13:05:00,208.29,208.71,208.29,208.46,2403.0,208.29,208.71,208.29,208.46,2403.0
2023-06-05 13:10:00,208.48,208.6,208.44,208.59,2488.0,208.48,208.6,208.44,208.59,2488.0
2023-06-05 13:15:00,208.53,208.53,208.07,208.2,6493.0,208.53,208.53,208.07,208.2,6493.0
2023-06-05 13:20:00,208.25,208.31,208.06,208.23,3655.0,208.25,208.31,208.06,208.23,3655.0
2023-06-05 13:25:00,208.31,208.31,207.75,207.82,2863.0,208.31,208.31,207.75,207.82,2863.0
2023-06-05 13:30:00,207.76,208.03,207.75,207.84,4108.0,207.76,208.03,207.75,207.84,4108.0
2023-06-05 13:35:00,207.86,207.89,207.37,207.6,6972.0,207.86,207.89,207.37,207.6,6972.0
2023-06-05 13:40:00,207.53,207.67,207.24,207.3,3055.0,207.53,207.67,207.24,207.3,3055.0
2023-06-05 13:45:00,207.25,207.3,207.04,207.09,1482.0,207.25,207.3,207.04,207.09,1482.0
2023-06-05 13:50:00,207.1,207.19,206.98,207.1,4621.0,207.1,207.19,206.98,207.1,4621.0
2023-06-05 13:55:00,207.07,207.41,207.07,207.41,3051.0,207.07,207.41,207.07,207.41,3051.0
2023-06-05 14:00:00,207.41,207.49,207.29,207.34,3930.0,207.41,207.49,207.29,207.34,3930.0
2023-06-05 14:05:00,207.32,207.48,206.8,207.0,5460.0,207.32,207.48,206.8,207.0,5460.0
2023-06-05 14:10:00,206.97,207.05,206.56,206.67,3898.0,206.97,207.05,206.56,206.67,3898.0
2023-06-05 14:15:00,206.66,206.95,206.66,206.93,3043.0,206.66,206.95,206.66,206.93,3043.0
2023-06-05 14:20:00,206.9,206.91,206.58,206.58,5913.0,206.9,206.91,206.58,206.58,5913.0
2023-06-05 14:25:00,206.58,206.68,206.32,206.68,9435.0,206.58,206.68,206.32,206.68,9435.0
2023-06-05 14:30:00,206.72,206.72,205.99,206.01,10409.0,206.72,206.72,205.99,206.01,10409.0
2023-06-05 14:35:00,206.09,206.4,206.07,206.07,3986.0,206.09,206.4,206.07,206.07,3986.0
2023-06-05 14:40:00,206.14,206.56,206.09,206.51,8382.0,206.14,206.56,206.09,206.51,8382.0
2023-06-05 14:45:00,206.45,206.57,206.31,206.51,4607.0,206.45,206.57,206.31,206.51,4607.0
2023-06-05 14:50:00,206.55,206.93,206.2,206.93,6484.0,206.55,206.93,206.2,206.93,6484.0
2023-06-05 14:55:00,206.95,207.21,206.91,207.21,3374.0,206.95,207.21,206.91,207.21,3374.0
2023-06-05 15:00:00,207.21,207.37,206.72,206.74,11323.0,207.21,207.37,206.72,206.74,11323.0
2023-06-05 15:05:00,206.76,206.98,206.68,206.79,6299.0,206.76,206.98,206.68,206.79,6299.0
2023-06-05 15:10:00,206.88,207.27,206.84,207.24,2698.0,206.88,207.27,206.84,207.24,2698.0
2023-06-05 15:15:00,207.3,207.6,207.27,207.56,8045.0,207.3,207.6,207.27,207.56,8045.0
2023-06-05 15:20:00,207.56,207.93,207.46,207.74,8194.0,207.56,207.93,207.46,207.74,8194.0
2023-06-05 15:25:00,207.72,207.77,207.48,207.76,7887.0,207.72,207.77,207.48,207.76,7887.0
2023-06-05 15:30:00,207.73,207.94,207.61,207.85,21604.0,207.73,207.94,207.61,207.85,21604.0
2023-06-05 15:35:00,207.96,208.23,207.82,208.08,12335.0,207.96,208.23,207.82,208.08,12335.0
2023-06-05 15:40:00,208.14,208.44,208.11,208.29,8871.0,208.14,208.44,208.11,208.29,8871.0
2023-06-05 15:45:00,208.32,208.33,208.06,208.26,10865.0,208.32,208.33,208.06,208.26,10865.0
2023-06-05 15:50:00,208.37,208.54,207.97,208.43,39829.0,208.37,208.54,207.97,208.43,39829.0
2023-06-05 15:55:00,208.33,208.67,208.18,208.49,85696.0,208.33,208.67,208.18,208.49,85696.0
2023-06-06 09:30:00,209.24,209.3,207.18,207.98,31792.0,209.24,209.3,207.18,207.98,31792.0
2023-06-06 09:35:00,208.1,208.8,207.74,208.65,4457.0,208.1,208.8,207.74,208.65,4457.0
2023-06-06 09:40:00,208.39,209.08,208.06,208.85,8550.0,208.39,209.08,208.06,208.85,8550.0
2023-06-06 09:45:00,208.99,209.44,208.83,209.03,6299.0,208.99,209.44,208.83,209.03,6299.0
2023-06-06 09:50:00,209.16,209.16,208.71,208.93,3176.0,209.16,209.16,208.71,208.93,3176.0
2023-06-06 09:55:00,208.98,209.08,208.66,208.67,2938.0,208.98,209.08,208.66,208.67,2938.0
2023-06-06 10:00:00,208.83,209.06,208.51,208.74,5667.0,208.83,209.06,208.51,208.74,5667.0
2023-06-06 10:05:00,208.91,209.29,208.91,209.29,4076.0,208.91,209.29,208.91,209.29,4076.0
2023-06-06 10:10:00,209.29,209.72,208.84,208.91,15049.0,209.29,209.72,208.84,208.91,15049.0
2023-06-06 10:15:00,208.94,209.21,208.52,209.08,4978.0,208.94,209.21,208.52,209.08,4978.0
2023-06-06 10:20:00,209.02,209.09,208.83,209.07,3658.0,209.02,209.09,208.83,209.07,3658.0
2023-06-06 10:25:00,209.11,209.11,208.3,208.38,7644.0,209.11,209.11,208.3,208.38,7644.0
2023-06-06 10:30:00,208.26,208.62,208.26,208.42,6968.0,208.26,208.62,208.26,208.42,6968.0
2023-06-06 10:35:00,208.21,208.3,208.1,208.1,2708.0,208.21,208.3,208.1,208.1,2708.0
2023-06-06 10:40:00,208.15,208.29,208.14,208.24,3628.0,208.15,208.29,208.14,208.24,3628.0
2023-06-06 10:45:00,208.37,208.85,208.37,208.81,6452.0,208.37,208.85,208.37,208.81,6452.0
2023-06-06 10:50:00,208.88,209.03,208.88,209.0,1751.0,208.88,209.03,208.88,209.0,1751.0
2023-06-06 10:55:00,208.83,209.08,208.72,209.0,3380.0,208.83,209.08,208.72,209.0,3380.0
2023-06-06 11:00:00,209.16,209.45,209.15,209.33,7478.0,209.16,209.45,209.15,209.33,7478.0
2023-06-06 11:05:00,209.41,209.49,209.27,209.33,2257.0,209.41,209.49,209.27,209.33,2257.0
2023-06-06 11:10:00,209.05,209.13,208.97,208.98,1082.0,209.05,209.13,208.97,208.98,1082.0
2023-06-06 11:15:00,208.95,209.16,208.91,208.95,2797.0,208.95,209.16,208.91,208.95,2797.0
2023-06-06 11:20:00,208.94,209.15,208.61,208.62,6704.0,208.94,209.15,208.61,208.62,6704.0
2023-06-06 11:25:00,208.56,209.06,208.56,209.03,4034.0,208.56,209.06,208.56,209.03,4034.0
2023-06-06 11:30:00,209.05,209.32,209.04,209.3,3643.0,209.05,209.32,209.04,209.3,3643.0
2023-06-06 11:35:00,209.35,209.59,209.26,209.59,3010.0,209.35,209.59,209.26,209.59,3010.0
2023-06-06 11:40:00,209.51,209.51,209.22,209.23,1442.0,209.51,209.51,209.22,209.23,1442.0
2023-06-06 11:45:00,209.34,209.78,209.34,209.76,3951.0,209.34,209.78,209.34,209.76,3951.0
2023-06-06 11:50:00,209.7,209.89,209.69,209.78,1453.0,209.7,209.89,209.69,209.78,1453.0
2023-06-06 11:55:00,209.85,209.93,209.65,209.7,1900.0,209.85,209.93,209.65,209.7,1900.0
2023-06-06 12:00:00,209.76,209.81,209.47,209.55,4328.0,209.76,209.81,209.47,209.55,4328.0
2023-06-06 12:05:00,209.51,209.51,209.05,209.33,1563.0,209.51,209.51,209.05,209.33,1563.0
2023-06-06 12:10:00,209.37,209.37,209.09,209.36,5365.0,209.37,209.37,209.09,209.36,5365.0
2023-06-06 12:15:00,209.3,209.33,209.03,209.1,2321.0,209.3,209.33,209.03,209.1,2321.0
2023-06-06 12:20:00,209.11,209.21,208.91,208.97,6426.0,209.11,209.21,208.91,208.97,6426.0
2023-06-06 12:25:00,208.95,209.22,208.95,209.02,3033.0,208.95,209.22,208.95,209.02,3033.0
2023-06-06 12:30:00,209.13,209.18,208.97,208.97,2656.0,209.13,209.18,208.97,208.97,2656.0
2023-06-06 12:35:00,209.06,209.07,208.52,208.55,2036.0,209.06,209.07,208.52,208.55,2036.0
2023-06-06 12:40:00,208.57,208.85,208.56,208.77,3653.0,208.57,208.85,208.56,208.77,3653.0
2023-06-06 12:45:00,208.79,208.81,208.73,208.8,1473.0,208.79,208.81,208.73,208.8,1473.0
2023-06-06 12:50:00,208.66,208.77,208.46,208.47,2729.0,208.66,208.77,208.46,208.47,2729.0
2023-06-06 12:55:00,208.42,208.51,208.29,208.48,2012.0,208.42,208.51,208.29,208.48,2012.0
2023-06-06 13:00:00,208.49,208.75,208.48,208.75,1957.0,208.49,208.75,208.48,208.75,1957.0
2023-06-06 13:05:00,208.75,208.81,208.69,208.75,1623.0,208.75,208.81,208.69,208.75,1623.0
2023-06-06 13:10:00,208.72,208.91,208.67,208.91,3850.0,208.72,208.91,208.67,208.91,3850.0
2023-06-06 13:15:00,208.91,209.0,208.65,208.74,4685.0,208.91,209.0,208.65,208.74,4685.0
2023-06-06 13:20:00,208.72,208.76,208.47,208.58,3397.0,208.72,208.76,208.47,208.58,3397.0
2023-06-06 13:25:00,208.57,208.74,208.38,208.74,2432.0,208.57,208.74,208.38,208.74,2432.0
2023-06-06 13:30:00,208.76,208.8,208.61,208.68,1004.0,208.76,208.8,208.61,208.68,1004.0
2023-06-06 13:35:00,208.68,208.77,208.41,208.41,1895.0,208.68,208.77,208.41,208.41,1895.0
2023-06-06 13:40:00,208.4,208.4,208.01,208.01,2559.0,208.4,208.4,208.01,208.01,2559.0
2023-06-06 13:45:00,207.95,208.19,207.94,208.04,1700.0,207.95,208.19,207.94,208.04,1700.0
2023-06-06 13:50:00,208.05,208.1,207.94,207.95,1100.0,208.05,208.1,207.94,207.95,1100.0
2023-06-06 13:55:00,207.88,207.93,207.69,207.92,8073.0,207.88,207.93,207.69,207.92,8073.0
2023-06-06 14:00:00,207.91,207.91,207.57,207.65,2856.0,207.91,207.91,207.57,207.65,2856.0
2023-06-06 14:05:00,207.7,207.86,207.63,207.86,4431.0,207.7,207.86,207.63,207.86,4431.0
2023-06-06 14:10:00,207.86,208.03,207.8,208.03,2970.0,207.86,208.03,207.8,208.03,2970.0
2023-06-06 14:15:00,208.09,208.11,207.86,207.9,2753.0,208.09,208.11,207.86,207.9,2753.0
2023-06-06 14:20:00,207.87,207.88,207.52,207.74,3710.0,207.87,207.88,207.52,207.74,3710.0
2023-06-06 14:25:00,207.75,208.09,207.75,208.09,2073.0,207.75,208.09,207.75,208.09,2073.0
2023-06-06 14:30:00,208.01,208.14,207.79,207.79,1100.0,208.01,208.14,207.79,207.79,1100.0
2023-06-06 14:35:00,207.74,207.76,207.63,207.76,1423.0,207.74,207.76,207.63,207.76,1423.0
2023-06-06 14:40:00,207.74,207.96,207.72,207.96,2837.0,207.74,207.96,207.72,207.96,2837.0
2023-06-06 14:45:00,208.01,208.05,207.92,207.98,1800.0,208.01,208.05,207.92,207.98,1800.0
2023-06-06 14:50:00,207.96,208.3,207.92,208.29,3416.0,207.96,208.3,207.92,208.29,3416.0
2023-06-06 14:55:00,208.27,208.29,207.98,208.01,4528.0,208.27,208.29,207.98,208.01,4528.0
2023-06-06 15:00:00,208.09,208.35,208.03,208.31,3160.0,208.09,208.35,208.03,208.31,3160.0
2023-06-06 15:05:00,208.3,208.37,208.15,208.16,4895.0,208.3,208.37,208.15,208.16,4895.0
2023-06-06 15:10:00,207.97,208.15,207.94,208.11,2373.0,207.97,208.15,207.94,208.11,2373.0
2023-06-06 15:15:00,208.05,208.16,208.01,208.07,5864.0,208.05,208.16,208.01,208.07,5864.0
2023-06-06 15:20:00,208.14,208.26,208.09,208.21,5227.0,208.14,208.26,208.09,208.21,5227.0
2023-06-06 15:25:00,208.2,208.2,207.88,207.95,4889.0,208.2,208.2,207.88,207.95,4889.0
2023-06-06 15:30:00,207.93,208.02,207.73,207.86,7650.0,207.93,208.02,207.73,207.86,7650.0
2023-06-06 15:35:00,207.84,207.89,207.53,207.59,7957.0,207.84,207.89,207.53,207.59,7957.0
2023-06-06 15:40:00,207.59,207.98,207.5,207.9,9544.0,207.59,207.98,207.5,207.9,9544.0
2023-06-06 15:45:00,207.84,207.95,207.69,207.93,13223.0,207.84,207.95,207.69,207.93,13223.0
2023-06-06 15:50:00,207.93,208.09,207.61,207.77,24269.0,207.93,208.09,207.61,207.77,24269.0
2023-06-06 15:55:00,207.78,208.26,207.78,208.0,45037.0,207.78,208.26,207.78,208.0,45037.0
2023-06-07 09:30:00,208.25,208.38,207.35,208.35,15092.0,208.25,208.38,207.35,208.35,15092.0
2023-06-07 09:35:00,208.47,208.47,207.7,207.86,969.0,208.47,208.47,207.7,207.86,969.0
2023-06-07 09:40:00,208.01,208.16,207.54,207.84,5259.0,208.01,208.16,207.54,207.84,5259.0
2023-06-07 09:45:00,207.76,207.82,206.84,206.84,3431.0,207.76,207.82,206.84,206.84,3431.0
2023-06-07 09:50:00,206.77,206.77,206.44,206.44,7564.0,206.77,206.77,206.44,206.44,7564.0
2023-06-07 09:55:00,206.45,206.66,206.05,206.05,6525.0,206.45,206.66,206.05,206.05,6525.0
2023-06-07 10:00:00,206.0,206.13,204.94,204.99,8081.0,206.0,206.13,204.94,204.99,8081.0
2023-06-07 10:05:00,205.0,205.25,204.71,204.81,12213.0,205.0,205.25,204.71,204.81,12213.0
2023-06-07 10:10:00,204.71,205.56,204.69,205.12,17273.0,204.71,205.56,204.69,205.12,17273.0
2023-06-07 10:15:00,205.06,205.38,204.98,205.16,23411.0,205.06,205.38,204.98,205.16,23411.0
2023-06-07 10:20:00,205.15,205.15,204.33,204.36,26405.0,205.15,205.15,204.33,204.36,26405.0
2023-06-07 10:25:00,204.27,204.59,204.07,204.59,5048.0,204.27,204.59,204.07,204.59,5048.0
2023-06-07 10:30:00,204.56,205.03,204.47,204.48,5050.0,204.56,205.03,204.47,204.48,5050.0
2023-06-07 10:35:00,204.19,204.31,203.68,204.29,7097.0,204.19,204.31,203.68,204.29,7097.0
2023-06-07 10:40:00,204.31,204.58,204.07,204.07,6540.0,204.31,204.58,204.07,204.07,6540.0
2023-06-07 10:45:00,204.04,204.15,203.82,204.02,4982.0,204.04,204.15,203.82,204.02,4982.0
2023-06-07 10:50:00,204.08,204.32,203.84,203.86,4871.0,204.08,204.32,203.84,203.86,4871.0
2023-06-07 10:55:00,203.87,204.3,203.86,204.16,3600.0,203.87,204.3,203.86,204.16,3600.0
2023-06-07 11:00:00,204.14,204.51,203.97,204.48,5171.0,204.14,204.51,203.97,204.48,5171.0
2023-06-07 11:05:00,204.49,204.76,204.45,204.76,1794.0,204.49,204.76,204.45,204.76,1794.0
2023-06-07 11:10:00,204.79,204.79,204.29,204.36,3936.0,204.79,204.79,204.29,204.36,3936.0
2023-06-07 11:15:00,204.37,204.37,203.9,204.13,3300.0,204.37,204.37,203.9,204.13,3300.0
2023-06-07 11:20:00,204.16,204.2,203.9,203.93,2121.0,204.16,204.2,203.9,203.93,2121.0
2023-06-07 11:25:00,203.99,204.45,203.78,204.35,3634.0,203.99,204.45,203.78,204.35,3634.0
2023-06-07 11:30:00,204.3,204.53,204.13,204.39,5381.0,204.3,204.53,204.13,204.39,5381.0
2023-06-07 11:35:00,204.36,204.36,203.91,203.98,2565.0,204.36,204.36,203.91,203.98,2565.0
2023-06-07 11:40:00,203.91,203.91,203.36,203.45,5276.0,203.91,203.91,203.36,203.45,5276.0
2023-06-07 11:45:00,203.5,204.07,203.46,204.01,7886.0,203.5,204.07,203.46,204.01,7886.0
2023-06-07 11:50:00,203.99,204.15,203.63,203.97,13764.0,203.99,204.15,203.63,203.97,13764.0
2023-06-07 11:55:00,203.69,203.81,203.22,203.42,3123.0,203.69,203.81,203.22,203.42,3123.0
2023-06-07 12:00:00,203.37,203.71,203.33,203.71,2294.0,203.37,203.71,203.33,203.71,2294.0
2023-06-07 12:05:00,203.73,203.73,203.39,203.4,8149.0,203.73,203.73,203.39,203.4,8149.0
2023-06-07 12:10:00,203.38,203.55,203.08,203.13,5227.0,203.38,203.55,203.08,203.13,5227.0
2023-06-07 12:15:00,203.21,203.21,202.77,202.92,3334.0,203.21,203.21,202.77,202.92,3334.0
2023-06-07 12:20:00,202.86,202.86,202.11,202.21,4925.0,202.86,202.86,202.11,202.21,4925.0
2023-06-07 12:25:00,202.24,202.25,201.79,201.99,5813.0,202.24,202.25,201.79,201.99,5813.0
2023-06-07 12:30:00,202.01,202.23,201.97,202.19,7819.0,202.01,202.23,201.97,202.19,7819.0
2023-06-07 12:35:00,202.23,202.26,201.99,202.17,3847.0,202.23,202.26,201.99,202.17,3847.0
2023-06-07 12:40:00,202.25,202.49,202.24,202.48,4020.0,202.25,202.49,202.24,202.48,4020.0
2023-06-07 12:45:00,202.48,202.81,202.48,202.8,3801.0,202.48,202.81,202.48,202.8,3801.0
2023-06-07 12:50:00,202.7,202.99,202.57,202.59,9000.0,202.7,202.99,202.57,202.59,9000.0
2023-06-07 12:55:00,202.67,202.87,202.42,202.43,9185.0,202.67,202.87,202.42,202.43,9185.0
2023-06-07 13:00:00,202.41,202.5,202.1,202.22,11128.0,202.41,202.5,202.1,202.22,11128.0
2023-06-07 13:05:00,202.1,202.62,202.08,202.62,7395.0,202.1,202.62,202.08,202.62,7395.0
2023-06-07 13:10:00,202.8,202.86,202.29,202.32,3874.0,202.8,202.86,202.29,202.32,3874.0
2023-06-07 13:15:00,202.31,202.75,202.25,202.26,5179.0,202.31,202.75,202.25,202.26,5179.0
2023-06-07 13:20:00,202.43,202.43,202.1,202.31,4113.0,202.43,202.43,202.1,202.31,4113.0
2023-06-07 13:25:00,202.24,202.32,202.16,202.18,5135.0,202.24,202.32,202.16,202.18,5135.0
2023-06-07 13:30:00,202.18,202.25,201.86,201.91,7407.0,202.18,202.25,201.86,201.91,7407.0
2023-06-07 13:35:00,201.92,202.04,201.58,201.58,11397.0,201.92,202.04,201.58,201.58,11397.0
2023-06-07 13:40:00,201.55,201.66,201.42,201.61,5070.0,201.55,201.66,201.42,201.61,5070.0
2023-06-07 13:45:00,201.66,201.94,201.66,201.91,7622.0,201.66,201.94,201.66,201.91,7622.0
2023-06-07 13:50:00,201.91,202.29,201.85,202.21,6745.0,201.91,202.29,201.85,202.21,6745.0
2023-06-07 13:55:00,202.22,202.55,202.22,202.34,4245.0,202.22,202.55,202.22,202.34,4245.0
2023-06-07 14:00:00,202.38,202.38,202.01,202.01,18036.0,202.38,202.38,202.01,202.01,18036.0
2023-06-07 14:05:00,202.0,202.31,202.0,202.3,5613.0,202.0,202.31,202.0,202.3,5613.0
2023-06-07 14:10:00,202.37,202.37,202.08,202.23,4000.0,202.37,202.37,202.08,202.23,4000.0
2023-06-07 14:15:00,202.22,202.42,202.21,202.41,6448.0,202.22,202.42,202.21,202.41,6448.0
2023-06-07 14:20:00,202.42,202.5,202.25,202.46,9532.0,202.42,202.5,202.25,202.46,9532.0
2023-06-07 14:25:00,202.46,202.56,202.3,202.47,9600.0,202.46,202.56,202.3,202.47,9600.0
2023-06-07 14:30:00,202.47,202.48,201.99,202.06,5426.0,202.47,202.48,201.99,202.06,5426.0
2023-06-07 14:35:00,201.99,202.2,201.8,202.19,4776.0,201.99,202.2,201.8,202.19,4776.0
2023-06-07 14:40:00,202.2,202.26,201.92,201.96,4622.0,202.2,202.26,201.92,201.96,4622.0
2023-06-07 14:45:00,201.9,202.04,201.43,201.47,8766.0,201.9,202.04,201.43,201.47,8766.0
2023-06-07 14:50:00,201.38,201.81,201.32,201.72,6121.0,201.38,201.81,201.32,201.72,6121.0
2023-06-07 14:55:00,201.76,201.79,201.54,201.71,3876.0,201.76,201.79,201.54,201.71,3876.0
2023-06-07 15:00:00,201.71,201.84,201.57,201.75,5211.0,201.71,201.84,201.57,201.75,5211.0
2023-06-07 15:05:00,201.73,201.88,201.5,201.5,4348.0,201.73,201.88,201.5,201.5,4348.0
2023-06-07 15:10:00,201.47,201.54,201.28,201.54,6427.0,201.47,201.54,201.28,201.54,6427.0
2023-06-07 15:15:00,201.5,201.61,201.29,201.34,4624.0,201.5,201.61,201.29,201.34,4624.0
2023-06-07 15:20:00,201.38,201.72,201.33,201.34,5589.0,201.38,201.72,201.33,201.34,5589.0
2023-06-07 15:25:00,201.36,201.43,201.1,201.41,6912.0,201.36,201.43,201.1,201.41,6912.0
2023-06-07 15:30:00,201.41,201.51,201.16,201.16,5294.0,201.41,201.51,201.16,201.16,5294.0
2023-06-07 15:35:00,201.18,201.18,200.63,200.68,10680.0,201.18,201.18,200.63,200.68,10680.0
2023-06-07 15:40:00,200.61,200.7,200.33,200.62,17163.0,200.61,200.7,200.33,200.62,17163.0
2023-06-07 15:45:00,200.68,200.9,200.34,200.9,21401.0,200.68,200.9,200.34,200.9,21401.0
2023-06-07 15:50:00,200.97,201.6,200.96,201.21,43507.0,200.97,201.6,200.96,201.21,43507.0
2023-06-07 15:55:00,201.22,201.3,200.93,201.18,59945.0,201.22,201.3,200.93,201.18,59945.0
2023-06-08 09:30:00,201.01,201.66,200.06,200.06,15900.0,201.01,201.66,200.06,200.06,15900.0
2023-06-08 09:35:00,200.51,201.18,199.79,200.77,8062.0,200.51,201.18,199.79,200.77,8062.0
2023-06-08 09:40:00,200.58,201.08,200.58,200.74,2424.0,200.58,201.08,200.58,200.74,2424.0
2023-06-08 09:45:00,200.4,200.42,199.81,199.86,3377.0,200.4,200.42,199.81,199.86,3377.0
2023-06-08 09:50:00,199.95,200.43,199.37,199.38,4906.0,199.95,200.43,199.37,199.38,4906.0
2023-06-08 09:55:00,199.46,200.21,199.38,200.17,4052.0,199.46,200.21,199.38,200.17,4052.0
2023-06-08 10:00:00,200.23,200.64,200.23,200.43,4026.0,200.23,200.64,200.23,200.43,4026.0
2023-06-08 10:05:00,200.62,200.86,200.28,200.28,4251.0,200.62,200.86,200.28,200.28,4251.0
2023-06-08 10:10:00,200.49,200.78,200.35,200.78,3532.0,200.49,200.78,200.35,200.78,3532.0
2023-06-08 10:15:00,200.96,201.7,200.94,201.03,23129.0,200.96,201.7,200.94,201.03,23129.0
2023-06-08 10:20:00,201.13,201.29,200.85,201.06,5318.0,201.13,201.29,200.85,201.06,5318.0
2023-06-08 10:25:00,200.87,201.19,200.73,201.19,8733.0,200.87,201.19,200.73,201.19,8733.0
2023-06-08 10:30:00,201.13,201.61,200.95,201.08,3809.0,201.13,201.61,200.95,201.08,3809.0
2023-06-08 10:35:00,201.22,201.22,200.76,200.86,3696.0,201.22,201.22,200.76,200.86,3696.0
2023-06-08 10:40:00,200.92,201.2,200.91,201.1,2722.0,200.92,201.2,200.91,201.1,2722.0
2023-06-08 10:45:00,201.12,201.34,200.94,201.13,12436.0,201.12,201.34,200.94,201.13,12436.0
2023-06-08 10:50:00,201.16,201.28,201.04,201.14,13367.0,201.16,201.28,201.04,201.14,13367.0
2023-06-08 10:55:00,201.09,201.35,201.0,201.22,7322.0,201.09,201.35,201.0,201.22,7322.0
2023-06-08 11:00:00,201.36,201.59,201.28,201.41,5937.0,201.36,201.59,201.28,201.41,5937.0
2023-06-08 11:05:00,201.29,201.61,201.16,201.5,12201.0,201.29,201.61,201.16,201.5,12201.0
2023-06-08 11:10:00,201.6,201.6,201.14,201.23,11188.0,201.6,201.6,201.14,201.23,11188.0
2023-06-08 11:15:00,201.26,201.57,201.18,201.28,11584.0,201.26,201.57,201.18,201.28,11584.0
2023-06-08 11:20:00,201.31,201.54,201.31,201.49,6471.0,201.31,201.54,201.31,201.49,6471.0
2023-06-08 11:25:00,201.46,201.63,201.39,201.6,5204.0,201.46,201.63,201.39,201.6,5204.0
2023-06-08 11:30:00,201.58,201.6,201.29,201.3,4659.0,201.58,201.6,201.29,201.3,4659.0
2023-06-08 11:35:00,201.24,201.24,200.89,200.97,4003.0,201.24,201.24,200.89,200.97,4003.0
2023-06-08 11:40:00,200.89,200.96,200.78,200.96,3626.0,200.89,200.96,200.78,200.96,3626.0
2023-06-08 11:45:00,200.92,201.26,200.86,201.24,6799.0,200.92,201.26,200.86,201.24,6799.0
2023-06-08 11:50:00,201.24,201.5,201.14,201.33,4316.0,201.24,201.5,201.14,201.33,4316.0
2023-06-08 11:55:00,201.45,201.54,201.27,201.37,7508.0,201.45,201.54,201.27,201.37,7508.0
2023-06-08 12:00:00,201.34,201.34,201.08,201.34,1536.0,201.34,201.34,201.08,201.34,1536.0
2023-06-08 12:05:00,201.34,201.48,201.23,201.24,1275.0,201.34,201.48,201.23,201.24,1275.0
2023-06-08 12:10:00,201.26,201.51,201.26,201.38,3493.0,201.26,201.51,201.26,201.38,3493.0
2023-06-08 12:15:00,201.28,201.48,201.25,201.43,2940.0,201.28,201.48,201.25,201.43,2940.0
2023-06-08 12:20:00,201.53,201.65,201.47,201.47,1166.0,201.53,201.65,201.47,201.47,1166.0
2023-06-08 12:25:00,201.58,201.78,201.47,201.78,1549.0,201.58,201.78,201.47,201.78,1549.0
2023-06-08 12:30:00,201.73,201.73,201.23,201.3,1109.0,201.73,201.73,201.23,201.3,1109.0
2023-06-08 12:35:00,201.23,201.32,201.07,201.24,4227.0,201.23,201.32,201.07,201.24,4227.0
2023-06-08 12:40:00,201.2,201.2,200.72,200.72,1068.0,201.2,201.2,200.72,200.72,1068.0
2023-06-08 12:45:00,200.71,200.71,200.33,200.5,1841.0,200.71,200.71,200.33,200.5,1841.0
2023-06-08 12:50:00,200.5,200.56,200.36,200.41,1336.0,200.5,200.56,200.36,200.41,1336.0
2023-06-08 12:55:00,200.33,200.46,200.08,200.25,4037.0,200.33,200.46,200.08,200.25,4037.0
2023-06-08 13:00:00,200.29,200.31,200.27,200.29,1000.0,200.29,200.31,200.27,200.29,1000.0
2023-06-08 13:05:00,200.38,200.38,200.11,200.32,3120.0,200.38,200.38,200.11,200.32,3120.0
2023-06-08 13:10:00,200.21,200.21,199.92,200.0,2300.0,200.21,200.21,199.92,200.0,2300.0
2023-06-08 13:15:00,199.97,199.98,199.37,199.66,11125.0,199.97,199.98,199.37,199.66,11125.0
2023-06-08 13:20:00,199.57,199.57,198.93,199.03,6374.0,199.57,199.57,198.93,199.03,6374.0
2023-06-08 13:25:00,199.03,199.39,199.03,199.39,3152.0,199.03,199.39,199.03,199.39,3152.0
2023-06-08 13:30:00,199.35,199.39,198.9,198.97,5397.0,199.35,199.39,198.9,198.97,5397.0
2023-06-08 13:35:00,198.96,199.08,198.77,198.88,3389.0,198.96,199.08,198.77,198.88,3389.0
2023-06-08 13:40:00,198.94,198.94,198.69,198.69,2200.0,198.94,198.94,198.69,198.69,2200.0
2023-06-08 13:45:00,198.69,198.69,198.4,198.61,5757.0,198.69,198.69,198.4,198.61,5757.0
2023-06-08 13:50:00,198.64,198.76,198.55,198.64,4286.0,198.64,198.76,198.55,198.64,4286.0
2023-06-08 13:55:00,198.63,198.65,198.47,198.47,4670.0,198.63,198.65,198.47,198.47,4670.0
2023-06-08 14:00:00,198.44,198.61,198.44,198.57,2114.0,198.44,198.61,198.44,198.57,2114.0
2023-06-08 14:05:00,198.59,198.86,198.58,198.79,2902.0,198.59,198.86,198.58,198.79,2902.0
2023-06-08 14:10:00,198.78,199.21,198.67,199.21,3242.0,198.78,199.21,198.67,199.21,3242.0
2023-06-08 14:15:00,199.25,199.79,199.17,199.78,6370.0,199.25,199.79,199.17,199.78,6370.0
2023-06-08 14:20:00,199.86,200.05,199.63,199.63,5878.0,199.86,200.05,199.63,199.63,5878.0
2023-06-08 14:25:00,199.71,199.94,199.54,199.79,2955.0,199.71,199.94,199.54,199.79,2955.0
2023-06-08 14:30:00,199.81,200.1,199.73,200.03,5200.0,199.81,200.1,199.73,200.03,5200.0
2023-06-08 14:35:00,200.08,200.25,200.0,200.21,5567.0,200.08,200.25,200.0,200.21,5567.0
2023-06-08 14:40:00,200.2,200.27,200.08,200.18,5696.0,200.2,200.27,200.08,200.18,5696.0
2023-06-08 14:45:00,200.2,200.27,200.0,200.07,8786.0,200.2,200.27,200.0,200.07,8786.0
2023-06-08 14:50:00,200.0,200.18,199.97,200.13,2913.0,200.0,200.18,199.97,200.13,2913.0
2023-06-08 14:55:00,200.22,200.39,200.22,200.33,1958.0,200.22,200.39,200.22,200.33,1958.0
2023-06-08 15:00:00,200.32,200.34,200.15,200.25,2100.0,200.32,200.34,200.15,200.25,2100.0
2023-06-08 15:05:00,200.25,200.36,200.15,200.27,2704.0,200.25,200.36,200.15,200.27,2704.0
2023-06-08 15:10:00,200.32,200.55,200.28,200.28,4248.0,200.32,200.55,200.28,200.28,4248.0
2023-06-08 15:15:00,200.29,200.42,200.22,200.31,3553.0,200.29,200.42,200.22,200.31,3553.0
2023-06-08 15:20:00,200.28,200.29,199.9,200.09,10121.0,200.28,200.29,199.9,200.09,10121.0
2023-06-08 15:25:00,200.04,200.23,199.93,200.17,5783.0,200.04,200.23,199.93,200.17,5783.0
2023-06-08 15:30:00,200.19,200.19,199.92,200.01,11018.0,200.19,200.19,199.92,200.01,11018.0
2023-06-08 15:35:00,199.97,200.17,199.97,200.11,4927.0,199.97,200.17,199.97,200.11,4927.0
2023-06-08 15:40:00,200.06,200.28,199.99,200.27,6562.0,200.06,200.28,199.99,200.27,6562.0
2023-06-08 15:45:00,200.28,200.5,200.28,200.47,22861.0,200.28,200.5,200.28,200.47,22861.0
2023-06-08 15:50:00,200.5,200.58,200.09,200.22,17551.0,200.5,200.58,200.09,200.22,17551.0
2023-06-08 15:55:00,200.1,200.21,199.92,200.2,30928.0,200.1,200.21,199.92,200.2,30928.0
2023-06-09 09:30:00,200.84,201.8,200.41,200.79,15690.0,200.84,201.8,200.41,200.79,15690.0
2023-06-09 09:35:00,200.62,201.34,200.38,201.15,4421.0,200.62,201.34,200.38,201.15,4421.0
2023-06-09 09:40:00,201.39,201.85,201.18,201.85,5374.0,201.39,201.85,201.18,201.85,5374.0
2023-06-09 09:45:00,201.98,202.39,201.87,202.04,13501.0,201.98,202.39,201.87,202.04,13501.0
2023-06-09 09:50:00,202.22,203.27,202.22,203.25,13340.0,202.22,203.27,202.22,203.25,13340.0
2023-06-09 09:55:00,203.26,203.29,202.71,202.74,8941.0,203.26,203.29,202.71,202.74,8941.0
2023-06-09 10:00:00,202.83,203.35,202.65,202.76,8135.0,202.83,203.35,202.65,202.76,8135.0
2023-06-09 10:05:00,202.71,202.93,202.53,202.59,7681.0,202.71,202.93,202.53,202.59,7681.0
2023-06-09 10:10:00,202.59,202.6,202.06,202.49,9620.0,202.59,202.6,202.06,202.49,9620.0
2023-06-09 10:15:00,202.48,202.53,202.16,202.51,7710.0,202.48,202.53,202.16,202.51,7710.0
2023-06-09 10:20:00,202.54,202.73,202.01,202.01,7422.0,202.54,202.73,202.01,202.01,7422.0
2023-06-09 10:25:00,201.92,202.08,201.59,201.73,6674.0,201.92,202.08,201.59,201.73,6674.0
2023-06-09 10:30:00,201.81,202.23,201.81,202.01,8663.0,201.81,202.23,201.81,202.01,8663.0
2023-06-09 10:35:00,201.93,202.05,201.71,201.81,6119.0,201.93,202.05,201.71,201.81,6119.0
2023-06-09 10:40:00,201.75,201.75,200.55,200.7,10128.0,201.75,201.75,200.55,200.7,10128.0
2023-06-09 10:45:00,200.63,201.0,199.96,199.96,21780.0,200.63,201.0,199.96,199.96,21780.0
2023-06-09 10:50:00,200.0,200.0,199.62,199.84,16486.0,200.0,200.0,199.62,199.84,16486.0
2023-06-09 10:55:00,199.88,200.29,199.83,200.2,10159.0,199.88,200.29,199.83,200.2,10159.0
2023-06-09 11:00:00,200.2,200.53,200.12,200.25,3600.0,200.2,200.53,200.12,200.25,3600.0
2023-06-09 11:05:00,200.21,200.67,200.21,200.61,4869.0,200.21,200.67,200.21,200.61,4869.0
2023-06-09 11:10:00,200.53,200.66,200.47,200.55,3247.0,200.53,200.66,200.47,200.55,3247.0
2023-06-09 11:15:00,200.61,200.61,200.07,200.25,6069.0,200.61,200.61,200.07,200.25,6069.0
2023-06-09 11:20:00,200.27,200.36,199.87,200.07,4563.0,200.27,200.36,199.87,200.07,4563.0
2023-06-09 11:25:00,199.86,199.89,199.26,199.35,15224.0,199.86,199.89,199.26,199.35,15224.0
2023-06-09 11:30:00,199.25,199.25,198.82,198.91,9258.0,199.25,199.25,198.82,198.91,9258.0
2023-06-09 11:35:00,199.04,199.33,199.04,199.12,13819.0,199.04,199.33,199.04,199.12,13819.0
2023-06-09 11:40:00,199.06,199.49,199.06,199.37,9944.0,199.06,199.49,199.06,199.37,9944.0
2023-06-09 11:45:00,199.24,199.37,198.92,198.92,5462.0,199.24,199.37,198.92,198.92,5462.0
2023-06-09 11:50:00,198.98,198.98,198.42,198.92,10655.0,198.98,198.98,198.42,198.92,10655.0
2023-06-09 11:55:00,198.97,199.08,198.42,198.51,9053.0,198.97,199.08,198.42,198.51,9053.0
2023-06-09 12:00:00,198.53,198.98,198.01,198.98,8947.0,198.53,198.98,198.01,198.98,8947.0
2023-06-09 12:05:00,199.09,199.11,198.75,198.89,4305.0,199.09,199.11,198.75,198.89,4305.0
2023-06-09 12:10:00,198.87,199.36,198.8,199.25,15755.0,198.87,199.36,198.8,199.25,15755.0
2023-06-09 12:15:00,199.2,199.39,199.01,199.21,11941.0,199.2,199.39,199.01,199.21,11941.0
2023-06-09 12:20:00,199.29,199.34,199.09,199.25,3522.0,199.29,199.34,199.09,199.25,3522.0
2023-06-09 12:25:00,199.25,199.3,198.77,199.08,6962.0,199.25,199.3,198.77,199.08,6962.0
2023-06-09 12:30:00,199.04,199.39,199.04,199.29,3496.0,199.04,199.39,199.04,199.29,3496.0
2023-06-09 12:35:00,199.37,199.4,198.87,198.98,5828.0,199.37,199.4,198.87,198.98,5828.0
2023-06-09 12:40:00,198.92,199.17,198.76,199.11,5860.0,198.92,199.17,198.76,199.11,5860.0
2023-06-09 12:45:00,199.03,199.39,199.03,199.16,6023.0,199.03,199.39,199.03,199.16,6023.0
2023-06-09 12:50:00,199.3,199.35,199.14,199.25,3844.0,199.3,199.35,199.14,199.25,3844.0
2023-06-09 12:55:00,199.0,199.26,199.0,199.19,3367.0,199.0,199.26,199.0,199.19,3367.0
2023-06-09 13:00:00,199.3,199.84,199.16,199.77,12340.0,199.3,199.84,199.16,199.77,12340.0
2023-06-09 13:05:00,199.73,200.0,199.64,200.0,2224.0,199.73,200.0,199.64,200.0,2224.0
2023-06-09 13:10:00,200.03,200.03,199.57,199.65,4688.0,200.03,200.03,199.57,199.65,4688.0
2023-06-09 13:15:00,199.66,199.72,199.31,199.31,7629.0,199.66,199.72,199.31,199.31,7629.0
2023-06-09 13:20:00,199.24,199.77,199.24,199.74,1783.0,199.24,199.77,199.24,199.74,1783.0
2023-06-09 13:25:00,199.64,199.89,199.64,199.8,5928.0,199.64,199.89,199.64,199.8,5928.0
2023-06-09 13:30:00,199.84,199.95,199.84,199.95,2000.0,199.84,199.95,199.84,199.95,2000.0
2023-06-09 13:35:00,200.04,200.1,199.91,199.91,1629.0,200.04,200.1,199.91,199.91,1629.0
2023-06-09 13:40:00,200.0,200.15,200.0,200.02,1200.0,200.0,200.15,200.0,200.02,1200.0
2023-06-09 13:45:00,200.09,200.23,199.81,199.9,2692.0,200.09,200.23,199.81,199.9,2692.0
2023-06-09 13:50:00,199.95,200.11,199.85,200.11,3856.0,199.95,200.11,199.85,200.11,3856.0
2023-06-09 13:55:00,200.04,200.21,199.98,200.13,2311.0,200.04,200.21,199.98,200.13,2311.0
2023-06-09 14:00:00,200.15,200.17,199.98,200.11,3945.0,200.15,200.17,199.98,200.11,3945.0
2023-06-09 14:05:00,200.0,200.16,199.9,200.03,2940.0,200.0,200.16,199.9,200.03,2940.0
2023-06-09 14:10:00,199.94,200.29,199.92,200.01,1977.0,199.94,200.29,199.92,200.01,1977.0
2023-06-09 14:15:00,199.99,200.11,199.73,200.03,3227.0,199.99,200.11,199.73,200.03,3227.0
2023-06-09 14:20:00,200.1,200.32,200.0,200.19,3916.0,200.1,200.32,200.0,200.19,3916.0
2023-06-09 14:25:00,200.25,200.4,200.11,200.11,4398.0,200.25,200.4,200.11,200.11,4398.0
2023-06-09 14:30:00,200.32,200.48,200.16,200.42,4594.0,200.32,200.48,200.16,200.42,4594.0
2023-06-09 14:35:00,200.47,200.47,200.17,200.17,4102.0,200.47,200.47,200.17,200.17,4102.0
2023-06-09 14:40:00,200.18,200.4,200.15,200.33,4711.0,200.18,200.4,200.15,200.33,4711.0
2023-06-09 14:45:00,200.46,200.46,200.18,200.2,4322.0,200.46,200.46,200.18,200.2,4322.0
2023-06-09 14:50:00,200.16,200.62,200.13,200.6,2300.0,200.16,200.62,200.13,200.6,2300.0
2023-06-09 14:55:00,200.53,200.85,200.53,200.82,2372.0,200.53,200.85,200.53,200.82,2372.0
2023-06-09 15:00:00,200.82,201.0,200.72,201.0,8297.0,200.82,201.0,200.72,201.0,8297.0
2023-06-09 15:05:00,201.02,201.02,200.67,200.85,18225.0,201.02,201.02,200.67,200.85,18225.0
2023-06-09 15:10:00,200.86,201.18,200.79,201.18,9680.0,200.86,201.18,200.79,201.18,9680.0
2023-06-09 15:15:00,201.18,201.18,200.85,201.12,7735.0,201.18,201.18,200.85,201.12,7735.0
2023-06-09 15:20:00,201.01,201.3,200.86,201.16,6657.0,201.01,201.3,200.86,201.16,6657.0
2023-06-09 15:25:00,201.16,201.21,200.87,201.03,5157.0,201.16,201.21,200.87,201.03,5157.0
2023-06-09 15:30:00,201.12,201.25,200.97,201.08,9693.0,201.12,201.25,200.97,201.08,9693.0
2023-06-09 15:35:00,201.14,201.23,200.92,201.15,16110.0,201.14,201.23,200.92,201.15,16110.0
2023-06-09 15:40:00,201.13,201.54,201.13,201.45,14296.0,201.13,201.54,201.13,201.45,14296.0
2023-06-09 15:45:00,201.42,201.7,201.42,201.51,20574.0,201.42,201.7,201.42,201.51,20574.0
2023-06-09 15:50:00,201.5,201.57,201.19,201.5,85053.0,201.5,201.57,201.19,201.5,85053.0
2023-06-09 15:55:00,201.46,201.48,201.09,201.4,62653.0,201.46,201.48,201.09,201.4,62653.0
2023-06-12 09:30:00,202.74,203.99,202.74,202.89,27787.0,202.74,203.99,202.74,202.89,27787.0
2023-06-12 09:35:00,203.1,204.0,202.9,203.96,14003.0,203.1,204.0,202.9,203.96,14003.0
2023-06-12 09:40:00,203.8,204.82,203.54,204.69,15601.0,203.8,204.82,203.54,204.69,15601.0
2023-06-12 09:45:00,204.8,205.14,204.48,204.55,12392.0,204.8,205.14,204.48,204.55,12392.0
2023-06-12 09:50:00,204.55,204.66,204.07,204.23,18177.0,204.55,204.66,204.07,204.23,18177.0
2023-06-12 09:55:00,204.22,204.8,204.07,204.54,14852.0,204.22,204.8,204.07,204.54,14852.0
2023-06-12 10:00:00,204.56,205.01,204.47,204.56,13639.0,204.56,205.01,204.47,204.56,13639.0
2023-06-12 10:05:00,204.44,204.45,203.39,203.52,12032.0,204.44,204.45,203.39,203.52,12032.0
2023-06-12 10:10:00,203.61,203.77,203.14,203.77,7326.0,203.61,203.77,203.14,203.77,7326.0
2023-06-12 10:15:00,203.82,203.82,203.34,203.38,7087.0,203.82,203.82,203.34,203.38,7087.0
2023-06-12 10:20:00,203.4,203.78,203.36,203.72,4689.0,203.4,203.78,203.36,203.72,4689.0
2023-06-12 10:25:00,203.81,204.19,203.24,203.84,9117.0,203.81,204.19,203.24,203.84,9117.0
2023-06-12 10:30:00,203.9,204.13,203.51,203.88,7355.0,203.9,204.13,203.51,203.88,7355.0
2023-06-12 10:35:00,203.96,204.39,203.8,203.84,7873.0,203.96,204.39,203.8,203.84,7873.0
2023-06-12 10:40:00,203.77,204.54,203.61,204.53,13262.0,203.77,204.54,203.61,204.53,13262.0
2023-06-12 10:45:00,204.52,204.95,204.51,204.65,14139.0,204.52,204.95,204.51,204.65,14139.0
2023-06-12 10:50:00,204.53,204.94,204.37,204.38,6503.0,204.53,204.94,204.37,204.38,6503.0
2023-06-12 10:55:00,204.42,204.72,204.41,204.7,3891.0,204.42,204.72,204.41,204.7,3891.0
2023-06-12 11:00:00,204.66,204.78,204.42,204.6,5312.0,204.66,204.78,204.42,204.6,5312.0
2023-06-12 11:05:00,204.64,204.78,204.51,204.51,5750.0,204.64,204.78,204.51,204.51,5750.0
2023-06-12 11:10:00,204.71,205.2,204.7,205.01,7817.0,204.71,205.2,204.7,205.01,7817.0
2023-06-12 11:15:00,205.01,205.14,204.89,205.08,5807.0,205.01,205.14,204.89,205.08,5807.0
2023-06-12 11:20:00,205.08,205.08,204.65,204.83,5565.0,205.08,205.08,204.65,204.83,5565.0
2023-06-12 11:25:00,204.83,204.83,204.41,204.53,8105.0,204.83,204.83,204.41,204.53,8105.0
2023-06-12 11:30:00,204.53,204.71,204.32,204.47,5847.0,204.53,204.71,204.32,204.47,5847.0
2023-06-12 11:35:00,204.56,204.9,204.55,204.9,6641.0,204.56,204.9,204.55,204.9,6641.0
2023-06-12 11:40:00,204.99,204.99,204.69,204.74,8311.0,204.99,204.99,204.69,204.74,8311.0
2023-06-12 11:45:00,204.74,204.79,204.55,204.74,3786.0,204.74,204.79,204.55,204.74,3786.0
2023-06-12 11:50:00,204.65,204.94,204.64,204.81,4367.0,204.65,204.94,204.64,204.81,4367.0
2023-06-12 11:55:00,204.9,205.0,204.87,204.94,2551.0,204.9,205.0,204.87,204.94,2551.0
2023-06-12 12:00:00,204.89,205.1,204.71,204.71,6411.0,204.89,205.1,204.71,204.71,6411.0
2023-06-12 12:05:00,204.72,205.03,204.72,204.91,3000.0,204.72,205.03,204.72,204.91,3000.0
2023-06-12 12:10:00,204.93,204.93,204.78,204.84,2046.0,204.93,204.93,204.78,204.84,2046.0
2023-06-12 12:15:00,204.87,205.06,204.83,205.06,4197.0,204.87,205.06,204.83,205.06,4197.0
2023-06-12 12:20:00,204.94,205.11,204.93,205.0,2628.0,204.94,205.11,204.93,205.0,2628.0
2023-06-12 12:25:00,205.02,205.09,204.79,205.05,6601.0,205.02,205.09,204.79,205.05,6601.0
2023-06-12 12:30:00,205.05,205.08,204.9,205.02,13045.0,205.05,205.08,204.9,205.02,13045.0
2023-06-12 12:35:00,205.03,205.2,205.03,205.12,4083.0,205.03,205.2,205.03,205.12,4083.0
2023-06-12 12:40:00,205.07,205.19,204.92,204.92,3322.0,205.07,205.19,204.92,204.92,3322.0
2023-06-12 12:45:00,204.96,205.02,204.85,204.96,5354.0,204.96,205.02,204.85,204.96,5354.0
2023-06-12 12:50:00,204.96,205.23,204.96,205.23,4470.0,204.96,205.23,204.96,205.23,4470.0
2023-06-12 12:55:00,205.27,205.35,204.95,204.98,4434.0,205.27,205.35,204.95,204.98,4434.0
2023-06-12 13:00:00,204.98,205.03,204.74,204.83,5974.0,204.98,205.03,204.74,204.83,5974.0
2023-06-12 13:05:00,204.85,205.1,204.85,205.0,5908.0,204.85,205.1,204.85,205.0,5908.0
2023-06-12 13:10:00,205.01,205.2,204.88,205.18,12692.0,205.01,205.2,204.88,205.18,12692.0
2023-06-12 13:15:00,205.18,205.35,205.04,205.24,5785.0,205.18,205.35,205.04,205.24,5785.0
2023-06-12 13:20:00,205.31,205.32,205.07,205.22,6721.0,205.31,205.32,205.07,205.22,6721.0
2023-06-12 13:25:00,205.22,205.3,205.07,205.07,7243.0,205.22,205.3,205.07,205.07,7243.0
2023-06-12 13:30:00,205.18,205.22,204.84,205.2,6900.0,205.18,205.22,204.84,205.2,6900.0
2023-06-12 13:35:00,205.21,205.28,205.11,205.12,4178.0,205.21,205.28,205.11,205.12,4178.0
2023-06-12 13:40:00,205.11,205.28,205.01,205.28,6748.0,205.11,205.28,205.01,205.28,6748.0
2023-06-12 13:45:00,205.32,205.7,205.32,205.58,4460.0,205.32,205.7,205.32,205.58,4460.0
2023-06-12 13:50:00,205.56,205.63,205.33,205.4,3770.0,205.56,205.63,205.33,205.4,3770.0
2023-06-12 13:55:00,205.35,205.62,205.27,205.62,5182.0,205.35,205.62,205.27,205.62,5182.0
2023-06-12 14:00:00,205.68,205.7,205.29,205.37,4779.0,205.68,205.7,205.29,205.37,4779.0
2023-06-12 14:05:00,205.33,205.4,205.2,205.35,4542.0,205.33,205.4,205.2,205.35,4542.0
2023-06-12 14:10:00,205.33,205.54,205.31,205.41,6744.0,205.33,205.54,205.31,205.41,6744.0
2023-06-12 14:15:00,205.37,205.5,205.27,205.4,5106.0,205.37,205.5,205.27,205.4,5106.0
2023-06-12 14:20:00,205.43,205.53,205.34,205.48,4657.0,205.43,205.53,205.34,205.48,4657.0
2023-06-12 14:25:00,205.49,205.73,205.44,205.59,4200.0,205.49,205.73,205.44,205.59,4200.0
2023-06-12 14:30:00,205.62,205.7,205.53,205.67,5811.0,205.62,205.7,205.53,205.67,5811.0
2023-06-12 14:35:00,205.66,205.74,205.48,205.62,10790.0,205.66,205.74,205.48,205.62,10790.0
2023-06-12 14:40:00,205.63,205.82,205.63,205.82,4400.0,205.63,205.82,205.63,205.82,4400.0
2023-06-12 14:45:00,205.8,206.04,205.67,206.02,7979.0,205.8,206.04,205.67,206.02,7979.0
2023-06-12 14:50:00,206.11,206.37,206.11,206.3,5195.0,206.11,206.37,206.11,206.3,5195.0
2023-06-12 14:55:00,206.32,206.41,206.15,206.19,7865.0,206.32,206.41,206.15,206.19,7865.0
2023-06-12 15:00:00,206.18,206.4,205.93,206.38,6376.0,206.18,206.4,205.93,206.38,6376.0
2023-06-12 15:05:00,206.46,206.93,206.34,206.89,6416.0,206.46,206.93,206.34,206.89,6416.0
2023-06-12 15:10:00,206.9,207.38,206.89,207.21,11339.0,206.9,207.38,206.89,207.21,11339.0
2023-06-12 15:15:00,207.22,207.63,207.21,207.35,17302.0,207.22,207.63,207.21,207.35,17302.0
2023-06-12 15:20:00,207.29,207.83,207.28,207.83,18735.0,207.29,207.83,207.28,207.83,18735.0
2023-06-12 15:25:00,207.81,207.96,207.71,207.84,13476.0,207.81,207.96,207.71,207.84,13476.0
2023-06-12 15:30:00,207.84,207.94,207.52,207.55,38850.0,207.84,207.94,207.52,207.55,38850.0
2023-06-12 15:35:00,207.53,207.8,207.38,207.8,21322.0,207.53,207.8,207.38,207.8,21322.0
2023-06-12 15:40:00,207.82,207.99,207.57,207.99,20288.0,207.82,207.99,207.57,207.99,20288.0
2023-06-12 15:45:00,207.97,208.23,207.9,208.06,29780.0,207.97,208.23,207.9,208.06,29780.0
2023-06-12 15:50:00,208.02,208.2,207.59,207.59,50048.0,208.02,208.2,207.59,207.59,50048.0
2023-06-12 15:55:00,207.42,208.24,207.42,208.13,97581.0,207.42,208.24,207.42,208.13,97581.0
2023-06-13 09:30:00,208.62,210.42,208.42,210.19,76421.0,208.62,210.42,208.42,210.19,76421.0
2023-06-13 09:35:00,210.15,210.19,209.35,209.54,9480.0,210.15,210.19,209.35,209.54,9480.0
2023-06-13 09:40:00,209.32,210.0,209.13,209.71,9708.0,209.32,210.0,209.13,209.71,9708.0
2023-06-13 09:45:00,209.5,209.55,208.29,208.45,6234.0,209.5,209.55,208.29,208.45,6234.0
2023-06-13 09:50:00,208.44,208.98,208.4,208.93,10554.0,208.44,208.98,208.4,208.93,10554.0
2023-06-13 09:55:00,208.93,209.33,208.7,209.03,11455.0,208.93,209.33,208.7,209.03,11455.0
2023-06-13 10:00:00,209.05,209.34,208.81,209.23,4799.0,209.05,209.34,208.81,209.23,4799.0
2023-06-13 10:05:00,209.31,209.4,208.37,208.49,7297.0,209.31,209.4,208.37,208.49,7297.0
2023-06-13 10:10:00,208.49,208.49,207.37,207.92,7852.0,208.49,208.49,207.37,207.92,7852.0
2023-06-13 10:15:00,207.89,207.97,207.63,207.91,5002.0,207.89,207.97,207.63,207.91,5002.0
2023-06-13 10:20:00,207.98,208.5,207.93,208.01,8237.0,207.98,208.5,207.93,208.01,8237.0
2023-06-13 10:25:00,208.16,208.53,207.96,208.14,9726.0,208.16,208.53,207.96,208.14,9726.0
2023-06-13 10:30:00,208.15,208.34,207.85,208.21,6890.0,208.15,208.34,207.85,208.21,6890.0
2023-06-13 10:35:00,208.21,208.64,208.14,208.55,11542.0,208.21,208.64,208.14,208.55,11542.0
2023-06-13 10:40:00,208.58,208.86,208.38,208.53,7969.0,208.58,208.86,208.38,208.53,7969.0
2023-06-13 10:45:00,208.58,208.75,208.18,208.75,3692.0,208.58,208.75,208.18,208.75,3692.0
2023-06-13 10:50:00,208.74,208.94,208.69,208.75,3898.0,208.74,208.94,208.69,208.75,3898.0
2023-06-13 10:55:00,208.92,209.01,208.77,208.99,3877.0,208.92,209.01,208.77,208.99,3877.0
2023-06-13 11:00:00,208.81,208.86,208.47,208.84,6234.0,208.81,208.86,208.47,208.84,6234.0
2023-06-13 11:05:00,208.9,208.91,208.55,208.79,3262.0,208.9,208.91,208.55,208.79,3262.0
2023-06-13 11:10:00,208.78,208.92,208.56,208.81,7137.0,208.78,208.92,208.56,208.81,7137.0
2023-06-13 11:15:00,208.8,209.41,208.7,209.31,7681.0,208.8,209.41,208.7,209.31,7681.0
2023-06-13 11:20:00,209.36,209.51,209.06,209.16,5556.0,209.36,209.51,209.06,209.16,5556.0
2023-06-13 11:25:00,209.17,209.28,209.0,209.15,1710.0,209.17,209.28,209.0,209.15,1710.0
2023-06-13 11:30:00,209.21,209.55,209.13,209.24,6748.0,209.21,209.55,209.13,209.24,6748.0
2023-06-13 11:35:00,209.24,209.25,208.94,208.94,7965.0,209.24,209.25,208.94,208.94,7965.0
2023-06-13 11:40:00,208.87,208.87,208.47,208.82,3022.0,208.87,208.87,208.47,208.82,3022.0
2023-06-13 11:45:00,208.67,208.74,208.5,208.74,2906.0,208.67,208.74,208.5,208.74,2906.0
2023-06-13 11:50:00,208.76,208.76,208.44,208.44,4645.0,208.76,208.76,208.44,208.44,4645.0
2023-06-13 11:55:00,208.36,208.72,207.77,207.8,5452.0,208.36,208.72,207.77,207.8,5452.0
2023-06-13 12:00:00,207.68,207.96,207.46,207.96,7694.0,207.68,207.96,207.46,207.96,7694.0
2023-06-13 12:05:00,207.96,208.36,207.84,208.36,3105.0,207.96,208.36,207.84,208.36,3105.0
2023-06-13 12:10:00,208.68,209.2,208.68,209.17,8900.0,208.68,209.2,208.68,209.17,8900.0
2023-06-13 12:15:00,209.23,209.48,209.16,209.33,5737.0,209.23,209.48,209.16,209.33,5737.0
2023-06-13 12:20:00,209.29,209.44,209.12,209.44,2646.0,209.29,209.44,209.12,209.44,2646.0
2023-06-13 12:25:00,209.4,209.53,209.13,209.43,4068.0,209.4,209.53,209.13,209.43,4068.0
2023-06-13 12:30:00,209.35,209.58,209.28,209.5,2821.0,209.35,209.58,209.28,209.5,2821.0
2023-06-13 12:35:00,209.48,209.88,209.48,209.84,3948.0,209.48,209.88,209.48,209.84,3948.0
2023-06-13 12:40:00,209.84,210.48,209.84,210.42,10917.0,209.84,210.48,209.84,210.42,10917.0
2023-06-13 12:45:00,210.35,210.52,210.17,210.48,7410.0,210.35,210.52,210.17,210.48,7410.0
2023-06-13 12:50:00,210.5,210.66,210.16,210.39,7922.0,210.5,210.66,210.16,210.39,7922.0
2023-06-13 12:55:00,210.36,210.71,210.08,210.66,5363.0,210.36,210.71,210.08,210.66,5363.0
2023-06-13 13:00:00,210.67,210.76,210.53,210.76,3077.0,210.67,210.76,210.53,210.76,3077.0
2023-06-13 13:05:00,210.79,211.18,210.6,210.78,10526.0,210.79,211.18,210.6,210.78,10526.0
2023-06-13 13:10:00,210.75,210.75,210.32,210.38,6800.0,210.75,210.75,210.32,210.38,6800.0
2023-06-13 13:15:00,210.29,210.97,210.29,210.82,7151.0,210.29,210.97,210.29,210.82,7151.0
2023-06-13 13:20:00,210.79,210.98,210.7,210.76,3718.0,210.79,210.98,210.7,210.76,3718.0
2023-06-13 13:25:00,210.79,211.09,210.44,211.09,13098.0,210.79,211.09,210.44,211.09,13098.0
2023-06-13 13:30:00,211.15,211.87,211.14,211.87,12778.0,211.15,211.87,211.14,211.87,12778.0
2023-06-13 13:35:00,211.76,211.76,211.41,211.65,20257.0,211.76,211.76,211.41,211.65,20257.0
2023-06-13 13:40:00,211.74,211.9,211.68,211.86,10277.0,211.74,211.9,211.68,211.86,10277.0
2023-06-13 13:45:00,211.8,212.03,211.65,211.72,13607.0,211.8,212.03,211.65,211.72,13607.0
2023-06-13 13:50:00,211.7,211.81,211.3,211.38,8218.0,211.7,211.81,211.3,211.38,8218.0
2023-06-13 13:55:00,211.34,211.43,210.88,211.15,11409.0,211.34,211.43,210.88,211.15,11409.0
2023-06-13 14:00:00,211.07,211.32,210.95,211.07,11187.0,211.07,211.32,210.95,211.07,11187.0
2023-06-13 14:05:00,211.08,211.28,211.03,211.03,5629.0,211.08,211.28,211.03,211.03,5629.0
2023-06-13 14:10:00,210.92,211.25,210.83,211.25,9270.0,210.92,211.25,210.83,211.25,9270.0
2023-06-13 14:15:00,211.18,211.56,211.01,211.56,6590.0,211.18,211.56,211.01,211.56,6590.0
2023-06-13 14:20:00,211.57,211.87,211.52,211.72,13965.0,211.57,211.87,211.52,211.72,13965.0
2023-06-13 14:25:00,211.78,211.83,210.74,211.0,11128.0,211.78,211.83,210.74,211.0,11128.0
2023-06-13 14:30:00,210.92,210.99,210.57,210.99,11407.0,210.92,210.99,210.57,210.99,11407.0
2023-06-13 14:35:00,210.93,211.15,210.85,211.14,7149.0,210.93,211.15,210.85,211.14,7149.0
2023-06-13 14:40:00,211.07,211.19,211.01,211.11,7500.0,211.07,211.19,211.01,211.11,7500.0
2023-06-13 14:45:00,210.99,211.26,210.98,211.02,9894.0,210.99,211.26,210.98,211.02,9894.0
2023-06-13 14:50:00,211.09,211.5,211.07,211.4,10598.0,211.09,211.5,211.07,211.4,10598.0
2023-06-13 14:55:00,211.52,211.54,211.34,211.44,11545.0,211.52,211.54,211.34,211.44,11545.0
2023-06-13 15:00:00,211.47,211.74,211.44,211.74,5527.0,211.47,211.74,211.44,211.74,5527.0
2023-06-13 15:05:00,211.75,212.04,211.75,211.97,9173.0,211.75,212.04,211.75,211.97,9173.0
2023-06-13 15:10:00,211.91,212.23,211.8,212.16,10529.0,211.91,212.23,211.8,212.16,10529.0
2023-06-13 15:15:00,212.2,212.8,212.13,212.58,13478.0,212.2,212.8,212.13,212.58,13478.0
2023-06-13 15:20:00,212.61,212.97,212.49,212.49,24791.0,212.61,212.97,212.49,212.49,24791.0
2023-06-13 15:25:00,212.52,212.74,212.28,212.38,12127.0,212.52,212.74,212.28,212.38,12127.0
2023-06-13 15:30:00,212.39,212.47,212.15,212.24,10966.0,212.39,212.47,212.15,212.24,10966.0
2023-06-13 15:35:00,212.29,212.38,212.1,212.24,24998.0,212.29,212.38,212.1,212.24,24998.0
2023-06-13 15:40:00,212.24,212.67,212.24,212.5,21555.0,212.24,212.67,212.24,212.5,21555.0
2023-06-13 15:45:00,212.52,212.77,212.41,212.53,31839.0,212.52,212.77,212.41,212.53,31839.0
2023-06-13 15:50:00,212.56,213.3,212.54,213.27,61211.0,212.56,213.3,212.54,213.27,61211.0
2023-06-13 15:55:00,213.27,213.55,213.03,213.26,114567.0,213.27,213.55,213.03,213.26,114567.0
2023-06-14 09:30:00,212.99,213.88,212.1,213.08,25016.0,212.99,213.88,212.1,213.08,25016.0
2023-06-14 09:35:00,213.04,213.04,212.6,212.9,15240.0,213.04,213.04,212.6,212.9,15240.0
2023-06-14 09:40:00,212.9,213.13,211.85,212.06,5460.0,212.9,213.13,211.85,212.06,5460.0
2023-06-14 09:45:00,212.06,212.09,211.46,211.65,11621.0,212.06,212.09,211.46,211.65,11621.0
2023-06-14 09:50:00,211.66,211.69,210.2,210.22,8251.0,211.66,211.69,210.2,210.22,8251.0
2023-06-14 09:55:00,210.39,210.58,210.2,210.46,7174.0,210.39,210.58,210.2,210.46,7174.0
2023-06-14 10:00:00,210.52,210.7,210.25,210.33,12960.0,210.52,210.7,210.25,210.33,12960.0
2023-06-14 10:05:00,210.31,210.94,210.31,210.93,9190.0,210.31,210.94,210.31,210.93,9190.0
2023-06-14 10:10:00,211.02,211.12,210.71,210.81,4750.0,211.02,211.12,210.71,210.81,4750.0
2023-06-14 10:15:00,210.86,211.0,210.73,210.94,10509.0,210.86,211.0,210.73,210.94,10509.0
2023-06-14 10:20:00,211.0,211.12,209.97,209.97,8047.0,211.0,211.12,209.97,209.97,8047.0
2023-06-14 10:25:00,209.93,210.41,209.66,210.16,11309.0,209.93,210.41,209.66,210.16,11309.0
2023-06-14 10:30:00,210.18,210.93,210.17,210.93,5659.0,210.18,210.93,210.17,210.93,5659.0
2023-06-14 10:35:00,210.92,211.0,210.48,210.98,8446.0,210.92,211.0,210.48,210.98,8446.0
2023-06-14 10:40:00,210.94,211.07,210.8,210.99,7326.0,210.94,211.07,210.8,210.99,7326.0
2023-06-14 10:45:00,210.98,211.08,210.89,210.96,10630.0,210.98,211.08,210.89,210.96,10630.0
2023-06-14 10:50:00,210.96,211.46,210.76,211.46,8768.0,210.96,211.46,210.76,211.46,8768.0
2023-06-14 10:55:00,211.23,211.57,211.09,211.56,3895.0,211.23,211.57,211.09,211.56,3895.0
2023-06-14 11:00:00,211.43,211.43,210.85,211.11,5007.0,211.43,211.43,210.85,211.11,5007.0
2023-06-14 11:05:00,210.97,211.01,210.79,210.87,3935.0,210.97,211.01,210.79,210.87,3935.0
2023-06-14 11:10:00,210.87,211.21,210.7,211.13,11863.0,210.87,211.21,210.7,211.13,11863.0
2023-06-14 11:15:00,211.17,211.74,211.13,211.55,8684.0,211.17,211.74,211.13,211.55,8684.0
2023-06-14 11:20:00,211.55,212.08,211.37,211.77,13373.0,211.55,212.08,211.37,211.77,13373.0
2023-06-14 11:25:00,211.79,212.51,211.73,212.51,11065.0,211.79,212.51,211.73,212.51,11065.0
2023-06-14 11:30:00,212.52,212.59,212.31,212.48,5779.0,212.52,212.59,212.31,212.48,5779.0
2023-06-14 11:35:00,212.57,212.82,212.42,212.62,12033.0,212.57,212.82,212.42,212.62,12033.0
2023-06-14 11:40:00,212.62,213.22,212.61,212.99,14292.0,212.62,213.22,212.61,212.99,14292.0
2023-06-14 11:45:00,212.9,213.33,212.88,213.3,9622.0,212.9,213.33,212.88,213.3,9622.0
2023-06-14 11:50:00,213.35,213.36,213.0,213.01,15298.0,213.35,213.36,213.0,213.01,15298.0
2023-06-14 11:55:00,213.01,213.33,212.82,213.14,9823.0,213.01,213.33,212.82,213.14,9823.0
2023-06-14 12:00:00,213.19,213.3,212.96,213.07,8328.0,213.19,213.3,212.96,213.07,8328.0
2023-06-14 12:05:00,213.07,213.47,213.0,213.36,3773.0,213.07,213.47,213.0,213.36,3773.0
2023-06-14 12:10:00,213.51,213.68,213.5,213.67,8846.0,213.51,213.68,213.5,213.67,8846.0
2023-06-14 12:15:00,213.53,213.82,213.53,213.82,1961.0,213.53,213.82,213.53,213.82,1961.0
2023-06-14 12:20:00,213.78,213.95,213.72,213.83,5039.0,213.78,213.95,213.72,213.83,5039.0
2023-06-14 12:25:00,213.8,213.92,213.75,213.81,5429.0,213.8,213.92,213.75,213.81,5429.0
2023-06-14 12:30:00,213.75,213.92,213.71,213.92,3018.0,213.75,213.92,213.71,213.92,3018.0
2023-06-14 12:35:00,213.94,214.02,213.87,213.99,5884.0,213.94,214.02,213.87,213.99,5884.0
2023-06-14 12:40:00,213.99,214.05,213.91,214.05,3300.0,213.99,214.05,213.91,214.05,3300.0
2023-06-14 12:45:00,214.09,214.33,214.08,214.24,6244.0,214.09,214.33,214.08,214.24,6244.0
2023-06-14 12:50:00,214.28,214.54,214.28,214.45,6041.0,214.28,214.54,214.28,214.45,6041.0
2023-06-14 12:55:00,214.49,214.82,214.49,214.81,6575.0,214.49,214.82,214.49,214.81,6575.0
2023-06-14 13:00:00,214.81,214.9,214.33,214.34,11666.0,214.81,214.9,214.33,214.34,11666.0
2023-06-14 13:05:00,214.25,214.55,214.2,214.55,10393.0,214.25,214.55,214.2,214.55,10393.0
2023-06-14 13:10:00,214.56,214.56,214.12,214.13,13114.0,214.56,214.56,214.12,214.13,13114.0
2023-06-14 13:15:00,214.09,214.1,213.83,213.87,6167.0,214.09,214.1,213.83,213.87,6167.0
2023-06-14 13:20:00,213.87,213.87,213.5,213.69,7680.0,213.87,213.87,213.5,213.69,7680.0
2023-06-14 13:25:00,213.66,213.66,213.43,213.56,7909.0,213.66,213.66,213.43,213.56,7909.0
2023-06-14 13:30:00,213.55,214.14,213.34,214.11,14513.0,213.55,214.14,213.34,214.11,14513.0
2023-06-14 13:35:00,214.08,214.2,214.0,214.06,6739.0,214.08,214.2,214.0,214.06,6739.0
2023-06-14 13:40:00,214.05,214.37,214.04,214.25,8919.0,214.05,214.37,214.04,214.25,8919.0
2023-06-14 13:45:00,214.06,214.16,213.94,214.13,7801.0,214.06,214.16,213.94,214.13,7801.0
2023-06-14 13:50:00,214.05,214.07,213.64,213.69,6611.0,214.05,214.07,213.64,213.69,6611.0
2023-06-14 13:55:00,213.53,213.68,213.32,213.41,3396.0,213.53,213.68,213.32,213.41,3396.0
2023-06-14 14:00:00,212.89,213.22,211.65,212.25,10993.0,212.89,213.22,211.65,212.25,10993.0
2023-06-14 14:05:00,212.02,212.02,210.87,211.74,8146.0,212.02,212.02,210.87,211.74,8146.0
2023-06-14 14:10:00,211.95,212.12,211.6,211.82,8760.0,211.95,212.12,211.6,211.82,8760.0
2023-06-14 14:15:00,211.81,211.94,211.39,211.69,6871.0,211.81,211.94,211.39,211.69,6871.0
2023-06-14 14:20:00,211.61,211.87,211.51,211.63,4602.0,211.61,211.87,211.51,211.63,4602.0
2023-06-14 14:25:00,211.55,211.75,211.37,211.75,9489.0,211.55,211.75,211.37,211.75,9489.0
2023-06-14 14:30:00,211.74,211.94,211.24,211.52,16040.0,211.74,211.94,211.24,211.52,16040.0
2023-06-14 14:35:00,211.61,212.36,211.59,211.88,19203.0,211.61,212.36,211.59,211.88,19203.0
2023-06-14 14:40:00,211.82,212.8,211.82,212.78,19195.0,211.82,212.8,211.82,212.78,19195.0
2023-06-14 14:45:00,212.76,212.84,212.14,212.84,32059.0,212.76,212.84,212.14,212.84,32059.0
2023-06-14 14:50:00,212.97,212.97,212.15,212.6,8006.0,212.97,212.97,212.15,212.6,8006.0
2023-06-14 14:55:00,212.44,213.05,212.34,212.51,8844.0,212.44,213.05,212.34,212.51,8844.0
2023-06-14 15:00:00,212.69,213.11,212.64,212.97,10753.0,212.69,213.11,212.64,212.97,10753.0
2023-06-14 15:05:00,213.03,213.77,213.03,213.68,7271.0,213.03,213.77,213.03,213.68,7271.0
2023-06-14 15:10:00,213.66,213.66,212.51,212.51,4967.0,213.66,213.66,212.51,212.51,4967.0
2023-06-14 15:15:00,212.31,212.31,211.69,211.94,9289.0,212.31,212.31,211.69,211.94,9289.0
2023-06-14 15:20:00,212.08,212.73,212.08,212.5,4977.0,212.08,212.73,212.08,212.5,4977.0
2023-06-14 15:25:00,212.65,213.01,212.38,212.43,7886.0,212.65,213.01,212.38,212.43,7886.0
2023-06-14 15:30:00,212.31,212.66,212.05,212.57,6322.0,212.31,212.66,212.05,212.57,6322.0
2023-06-14 15:35:00,212.48,212.66,212.33,212.33,8912.0,212.48,212.66,212.33,212.33,8912.0
2023-06-14 15:40:00,212.41,212.41,211.95,212.17,10560.0,212.41,212.41,211.95,212.17,10560.0
2023-06-14 15:45:00,212.22,212.31,211.85,211.93,12365.0,212.22,212.31,211.85,211.93,12365.0
2023-06-14 15:50:00,211.93,212.49,211.46,212.43,30305.0,211.93,212.49,211.46,212.43,30305.0
2023-06-14 15:55:00,212.43,213.63,212.34,213.56,73626.0,212.43,213.63,212.34,213.56,73626.0
2023-06-15 09:30:00,211.48,212.54,211.39,212.37,23774.0,211.48,212.54,211.39,212.37,23774.0
2023-06-15 09:35:00,212.57,212.79,211.49,212.59,8975.0,212.57,212.79,211.49,212.59,8975.0
2023-06-15 09:40:00,212.73,213.4,212.41,213.4,5491.0,212.73,213.4,212.41,213.4,5491.0
2023-06-15 09:45:00,213.25,213.64,212.8,213.64,14279.0,213.25,213.64,212.8,213.64,14279.0
2023-06-15 09:50:00,213.64,214.25,213.46,214.14,10637.0,213.64,214.25,213.46,214.14,10637.0
2023-06-15 09:55:00,214.03,214.05,213.6,213.9,7718.0,214.03,214.05,213.6,213.9,7718.0
2023-06-15 10:00:00,213.95,214.49,213.7,214.39,9226.0,213.95,214.49,213.7,214.39,9226.0
2023-06-15 10:05:00,214.48,214.93,214.21,214.81,7861.0,214.48,214.93,214.21,214.81,7861.0
2023-06-15 10:10:00,214.86,215.1,214.71,214.8,12874.0,214.86,215.1,214.71,214.8,12874.0
2023-06-15 10:15:00,214.81,214.83,213.79,214.02,6234.0,214.81,214.83,213.79,214.02,6234.0
2023-06-15 10:20:00,214.05,214.58,214.04,214.56,3263.0,214.05,214.58,214.04,214.56,3263.0
2023-06-15 10:25:00,214.69,215.43,214.66,215.34,7394.0,214.69,215.43,214.66,215.34,7394.0
2023-06-15 10:30:00,215.38,215.39,214.29,214.49,5708.0,215.38,215.39,214.29,214.49,5708.0
2023-06-15 10:35:00,214.47,214.64,214.21,214.28,10261.0,214.47,214.64,214.21,214.28,10261.0
2023-06-15 10:40:00,214.24,215.25,214.24,215.1,10522.0,214.24,215.25,214.24,215.1,10522.0
2023-06-15 10:45:00,215.19,215.96,215.18,215.87,13375.0,215.19,215.96,215.18,215.87,13375.0
2023-06-15 10:50:00,215.96,216.04,214.93,215.34,12618.0,215.96,216.04,214.93,215.34,12618.0
2023-06-15 10:55:00,215.38,215.38,214.97,215.04,7978.0,215.38,215.38,214.97,215.04,7978.0
2023-06-15 11:00:00,215.03,215.07,214.78,214.91,5523.0,215.03,215.07,214.78,214.91,5523.0
2023-06-15 11:05:00,214.98,215.32,214.87,215.24,9629.0,214.98,215.32,214.87,215.24,9629.0
2023-06-15 11:10:00,215.2,215.67,215.17,215.67,8205.0,215.2,215.67,215.17,215.67,8205.0
2023-06-15 11:15:00,215.68,216.0,215.63,215.83,11218.0,215.68,216.0,215.63,215.83,11218.0
2023-06-15 11:20:00,215.74,216.13,215.63,215.92,6232.0,215.74,216.13,215.63,215.92,6232.0
2023-06-15 11:25:00,215.97,216.39,215.96,216.38,3863.0,215.97,216.39,215.96,216.38,3863.0
2023-06-15 11:30:00,216.4,216.59,216.1,216.58,6697.0,216.4,216.59,216.1,216.58,6697.0
2023-06-15 11:35:00,216.59,217.0,216.52,216.77,10000.0,216.59,217.0,216.52,216.77,10000.0
2023-06-15 11:40:00,216.75,216.89,216.62,216.62,8490.0,216.75,216.89,216.62,216.62,8490.0
2023-06-15 11:45:00,216.59,216.74,216.06,216.19,10557.0,216.59,216.74,216.06,216.19,10557.0
2023-06-15 11:50:00,216.15,216.61,216.12,216.6,10402.0,216.15,216.61,216.12,216.6,10402.0
2023-06-15 11:55:00,216.54,216.74,216.53,216.74,10021.0,216.54,216.74,216.53,216.74,10021.0
2023-06-15 12:00:00,216.67,216.94,216.57,216.82,20244.0,216.67,216.94,216.57,216.82,20244.0
2023-06-15 12:05:00,216.88,217.2,216.85,217.2,5110.0,216.88,217.2,216.85,217.2,5110.0
2023-06-15 12:10:00,217.23,217.24,216.67,216.67,5203.0,217.23,217.24,216.67,216.67,5203.0
2023-06-15 12:15:00,216.7,217.11,216.7,217.11,3784.0,216.7,217.11,216.7,217.11,3784.0
2023-06-15 12:20:00,217.13,217.38,217.13,217.27,4819.0,217.13,217.38,217.13,217.27,4819.0
2023-06-15 12:25:00,217.28,217.4,217.16,217.29,3904.0,217.28,217.4,217.16,217.29,3904.0
2023-06-15 12:30:00,217.32,217.39,217.07,217.07,2163.0,217.32,217.39,217.07,217.07,2163.0
2023-06-15 12:35:00,217.14,217.52,217.08,217.51,5496.0,217.14,217.52,217.08,217.51,5496.0
2023-06-15 12:40:00,217.49,217.71,217.4,217.6,6742.0,217.49,217.71,217.4,217.6,6742.0
2023-06-15 12:45:00,217.55,217.55,217.23,217.49,3258.0,217.55,217.55,217.23,217.49,3258.0
2023-06-15 12:50:00,217.49,217.6,217.44,217.47,4148.0,217.49,217.6,217.44,217.47,4148.0
2023-06-15 12:55:00,217.47,217.73,217.31,217.73,10967.0,217.47,217.73,217.31,217.73,10967.0
2023-06-15 13:00:00,217.79,217.9,217.59,217.87,5805.0,217.79,217.9,217.59,217.87,5805.0
2023-06-15 13:05:00,217.88,217.94,217.41,217.68,4699.0,217.88,217.94,217.41,217.68,4699.0
2023-06-15 13:10:00,217.69,217.69,217.29,217.34,4923.0,217.69,217.69,217.29,217.34,4923.0
2023-06-15 13:15:00,217.33,217.56,217.17,217.56,7767.0,217.33,217.56,217.17,217.56,7767.0
2023-06-15 13:20:00,217.56,217.89,217.56,217.89,8204.0,217.56,217.89,217.56,217.89,8204.0
2023-06-15 13:25:00,217.89,218.08,217.79,218.01,7380.0,217.89,218.08,217.79,218.01,7380.0
2023-06-15 13:30:00,218.11,218.29,218.11,218.22,7230.0,218.11,218.29,218.11,218.22,7230.0
2023-06-15 13:35:00,218.18,218.36,218.17,218.34,7706.0,218.18,218.36,218.17,218.34,7706.0
2023-06-15 13:40:00,218.35,219.07,218.31,219.03,28381.0,218.35,219.07,218.31,219.03,28381.0
2023-06-15 13:45:00,219.08,219.31,218.9,219.25,13089.0,219.08,219.31,218.9,219.25,13089.0
2023-06-15 13:50:00,219.23,219.55,219.15,219.55,11483.0,219.23,219.55,219.15,219.55,11483.0
2023-06-15 13:55:00,219.54,219.96,219.52,219.94,11940.0,219.54,219.96,219.52,219.94,11940.0
2023-06-15 14:00:00,219.96,220.11,219.59,219.66,24227.0,219.96,220.11,219.59,219.66,24227.0
2023-06-15 14:05:00,219.69,219.9,219.51,219.62,8214.0,219.69,219.9,219.51,219.62,8214.0
2023-06-15 14:10:00,219.65,219.9,219.64,219.87,22002.0,219.65,219.9,219.64,219.87,22002.0
2023-06-15 14:15:00,219.85,219.98,219.33,219.38,17471.0,219.85,219.98,219.33,219.38,17471.0
2023-06-15 14:20:00,219.32,219.75,219.27,219.67,10756.0,219.32,219.75,219.27,219.67,10756.0
2023-06-15 14:25:00,219.74,220.35,219.71,220.23,11346.0,219.74,220.35,219.71,220.23,11346.0
2023-06-15 14:30:00,220.27,220.6,220.27,220.56,16785.0,220.27,220.6,220.27,220.56,16785.0
2023-06-15 14:35:00,220.55,220.93,220.48,220.54,29023.0,220.55,220.93,220.48,220.54,29023.0
2023-06-15 14:40:00,220.51,221.04,220.44,220.87,8912.0,220.51,221.04,220.44,220.87,8912.0
2023-06-15 14:45:00,220.93,221.27,220.78,221.24,13587.0,220.93,221.27,220.78,221.24,13587.0
2023-06-15 14:50:00,221.3,222.01,221.24,221.97,14400.0,221.3,222.01,221.24,221.97,14400.0
2023-06-15 14:55:00,222.04,222.15,221.79,221.9,22186.0,222.04,222.15,221.79,221.9,22186.0
2023-06-15 15:00:00,221.91,221.98,221.51,221.56,27014.0,221.91,221.98,221.51,221.56,27014.0
2023-06-15 15:05:00,221.62,221.73,221.34,221.58,14813.0,221.62,221.73,221.34,221.58,14813.0
2023-06-15 15:10:00,221.57,221.91,221.49,221.91,12083.0,221.57,221.91,221.49,221.91,12083.0
2023-06-15 15:15:00,221.91,222.09,221.36,221.36,12653.0,221.91,222.09,221.36,221.36,12653.0
2023-06-15 15:20:00,221.32,221.54,221.15,221.37,9613.0,221.32,221.54,221.15,221.37,9613.0
2023-06-15 15:25:00,221.31,221.61,221.23,221.56,9257.0,221.31,221.61,221.23,221.56,9257.0
2023-06-15 15:30:00,221.61,221.82,221.51,221.82,14828.0,221.61,221.82,221.51,221.82,14828.0
2023-06-15 15:35:00,221.87,222.01,221.41,221.45,14961.0,221.87,222.01,221.41,221.45,14961.0
2023-06-15 15:40:00,221.51,221.65,221.19,221.35,22767.0,221.51,221.65,221.19,221.35,22767.0
2023-06-15 15:45:00,221.35,221.74,221.24,221.64,28372.0,221.35,221.74,221.24,221.64,28372.0
2023-06-15 15:50:00,221.7,222.01,221.63,222.01,63755.0,221.7,222.01,221.63,222.01,63755.0
2023-06-15 15:55:00,221.88,221.92,221.08,221.39,100543.0,221.88,221.92,221.08,221.39,100543.0
2023-06-16 09:30:00,222.89,223.64,219.33,219.68,327634.0,222.89,223.64,219.33,219.68,327634.0
2023-06-16 09:35:00,219.72,219.87,216.81,219.61,56942.0,219.72,219.87,216.81,219.61,56942.0
2023-06-16 09:40:00,219.59,220.21,218.51,219.09,12183.0,219.59,220.21,218.51,219.09,12183.0
2023-06-16 09:45:00,219.16,219.47,218.73,218.84,12835.0,219.16,219.47,218.73,218.84,12835.0
2023-06-16 09:50:00,218.69,219.26,217.86,217.87,17413.0,218.69,219.26,217.86,217.87,17413.0
2023-06-16 09:55:00,217.67,218.74,217.66,218.6,9061.0,217.67,218.74,217.66,218.6,9061.0
2023-06-16 10:00:00,218.77,219.34,218.62,219.02,4500.0,218.77,219.34,218.62,219.02,4500.0
2023-06-16 10:05:00,218.91,218.91,218.05,218.72,11247.0,218.91,218.91,218.05,218.72,11247.0
2023-06-16 10:10:00,218.98,219.37,218.37,218.38,3748.0,218.98,219.37,218.37,218.38,3748.0
2023-06-16 10:15:00,218.29,218.48,218.0,218.04,2011.0,218.29,218.48,218.0,218.04,2011.0
2023-06-16 10:20:00,217.85,218.05,217.7,218.0,36824.0,217.85,218.05,217.7,218.0,36824.0
2023-06-16 10:25:00,218.13,218.93,217.59,218.93,8448.0,218.13,218.93,217.59,218.93,8448.0
2023-06-16 10:30:00,218.78,218.82,218.39,218.46,4991.0,218.78,218.82,218.39,218.46,4991.0
2023-06-16 10:35:00,218.56,218.99,218.51,218.63,2250.0,218.56,218.99,218.51,218.63,2250.0
2023-06-16 10:40:00,218.52,218.52,217.35,217.36,7899.0,218.52,218.52,217.35,217.36,7899.0
2023-06-16 10:45:00,217.36,217.6,216.62,217.43,7732.0,217.36,217.6,216.62,217.43,7732.0
2023-06-16 10:50:00,217.61,217.91,217.53,217.67,3100.0,217.61,217.91,217.53,217.67,3100.0
2023-06-16 10:55:00,217.66,217.82,217.48,217.52,1664.0,217.66,217.82,217.48,217.52,1664.0
2023-06-16 11:00:00,217.48,217.56,217.17,217.31,5353.0,217.48,217.56,217.17,217.31,5353.0
2023-06-16 11:05:00,217.18,217.57,217.18,217.52,4020.0,217.18,217.57,217.18,217.52,4020.0
2023-06-16 11:10:00,217.51,218.06,217.51,218.01,3947.0,217.51,218.06,217.51,218.01,3947.0
2023-06-16 11:15:00,218.0,218.0,217.61,217.61,3932.0,218.0,218.0,217.61,217.61,3932.0
2023-06-16 11:20:00,217.11,217.19,216.89,217.14,8262.0,217.11,217.19,216.89,217.14,8262.0
2023-06-16 11:25:00,217.07,217.21,216.46,216.89,8525.0,217.07,217.21,216.46,216.89,8525.0
2023-06-16 11:30:00,216.98,217.15,216.84,217.09,5142.0,216.98,217.15,216.84,217.09,5142.0
2023-06-16 11:35:00,217.0,217.2,216.9,216.9,3800.0,217.0,217.2,216.9,216.9,3800.0
2023-06-16 11:40:00,217.07,217.16,216.9,217.08,2483.0,217.07,217.16,216.9,217.08,2483.0
2023-06-16 11:45:00,217.07,217.26,216.5,216.67,11182.0,217.07,217.26,216.5,216.67,11182.0
2023-06-16 11:50:00,216.54,216.99,216.45,216.94,3523.0,216.54,216.99,216.45,216.94,3523.0
2023-06-16 11:55:00,216.97,217.47,216.97,217.37,42721.0,216.97,217.47,216.97,217.37,42721.0
2023-06-16 12:00:00,217.25,217.25,216.96,217.08,6600.0,217.25,217.25,216.96,217.08,6600.0
2023-06-16 12:05:00,217.18,217.4,217.17,217.34,7167.0,217.18,217.4,217.17,217.34,7167.0
2023-06-16 12:10:00,217.34,217.63,217.34,217.43,5206.0,217.34,217.63,217.34,217.43,5206.0
2023-06-16 12:15:00,217.41,217.77,217.32,217.77,3201.0,217.41,217.77,217.32,217.77,3201.0
2023-06-16 12:20:00,217.74,217.75,216.81,216.86,7277.0,217.74,217.75,216.81,216.86,7277.0
2023-06-16 12:25:00,216.82,216.87,216.63,216.74,4500.0,216.82,216.87,216.63,216.74,4500.0
2023-06-16 12:30:00,216.72,217.45,216.71,217.35,11351.0,216.72,217.45,216.71,217.35,11351.0
2023-06-16 12:35:00,217.27,217.41,217.06,217.13,2575.0,217.27,217.41,217.06,217.13,2575.0
2023-06-16 12:40:00,217.04,217.11,216.96,216.96,4059.0,217.04,217.11,216.96,216.96,4059.0
2023-06-16 12:45:00,216.94,217.04,216.75,217.04,4123.0,216.94,217.04,216.75,217.04,4123.0
2023-06-16 12:50:00,217.11,217.22,216.96,217.01,4822.0,217.11,217.22,216.96,217.01,4822.0
2023-06-16 12:55:00,217.11,217.11,216.44,216.44,3467.0,217.11,217.11,216.44,216.44,3467.0
2023-06-16 13:00:00,216.53,216.7,216.53,216.7,2717.0,216.53,216.7,216.53,216.7,2717.0
2023-06-16 13:05:00,216.63,216.64,216.18,216.18,4584.0,216.63,216.64,216.18,216.18,4584.0
2023-06-16 13:10:00,216.17,216.24,215.92,215.93,3362.0,216.17,216.24,215.92,215.93,3362.0
2023-06-16 13:15:00,215.93,216.18,215.82,216.12,6823.0,215.93,216.18,215.82,216.12,6823.0
2023-06-16 13:20:00,216.1,216.1,215.82,215.82,2838.0,216.1,216.1,215.82,215.82,2838.0
2023-06-16 13:25:00,215.8,215.84,215.32,215.34,3935.0,215.8,215.84,215.32,215.34,3935.0
2023-06-16 13:30:00,215.38,215.52,215.07,215.15,13848.0,215.38,215.52,215.07,215.15,13848.0
2023-06-16 13:35:00,215.1,215.17,214.87,215.06,6466.0,215.1,215.17,214.87,215.06,6466.0
2023-06-16 13:40:00,215.01,215.06,214.68,214.93,3878.0,215.01,215.06,214.68,214.93,3878.0
2023-06-16 13:45:00,214.96,215.0,214.67,214.79,3527.0,214.96,215.0,214.67,214.79,3527.0
2023-06-16 13:50:00,214.75,215.06,214.75,215.01,6087.0,214.75,215.06,214.75,215.01,6087.0
2023-06-16 13:55:00,214.97,215.0,214.74,214.94,3130.0,214.97,215.0,214.74,214.94,3130.0
2023-06-16 14:00:00,215.02,215.02,214.42,214.49,6584.0,215.02,215.02,214.42,214.49,6584.0
2023-06-16 14:05:00,214.53,214.75,214.34,214.73,9112.0,214.53,214.75,214.34,214.73,9112.0
2023-06-16 14:10:00,214.79,215.06,214.52,214.57,8717.0,214.79,215.06,214.52,214.57,8717.0
2023-06-16 14:15:00,214.52,214.87,214.51,214.87,4565.0,214.52,214.87,214.51,214.87,4565.0
2023-06-16 14:20:00,214.74,214.98,214.74,214.96,2994.0,214.74,214.98,214.74,214.96,2994.0
2023-06-16 14:25:00,214.97,214.97,214.56,214.59,1993.0,214.97,214.97,214.56,214.59,1993.0
2023-06-16 14:30:00,214.53,214.55,214.15,214.2,2509.0,214.53,214.55,214.15,214.2,2509.0
2023-06-16 14:35:00,214.2,214.62,214.17,214.62,3911.0,214.2,214.62,214.17,214.62,3911.0
2023-06-16 14:40:00,214.53,214.72,214.37,214.71,4874.0,214.53,214.72,214.37,214.71,4874.0
2023-06-16 14:45:00,214.75,214.76,214.35,214.36,2350.0,214.75,214.76,214.35,214.36,2350.0
2023-06-16 14:50:00,214.3,214.46,214.29,214.39,4282.0,214.3,214.46,214.29,214.39,4282.0
2023-06-16 14:55:00,214.51,214.52,214.27,214.38,5998.0,214.51,214.52,214.27,214.38,5998.0
2023-06-16 15:00:00,214.44,214.46,213.91,213.98,8743.0,214.44,214.46,213.91,213.98,8743.0
2023-06-16 15:05:00,213.89,213.98,213.78,213.97,8040.0,213.89,213.98,213.78,213.97,8040.0
2023-06-16 15:10:00,213.95,214.02,213.81,213.83,11903.0,213.95,214.02,213.81,213.83,11903.0
2023-06-16 15:15:00,213.78,213.94,213.69,213.88,9935.0,213.78,213.94,213.69,213.88,9935.0
2023-06-16 15:20:00,213.88,214.03,213.82,213.94,11434.0,213.88,214.03,213.82,213.94,11434.0
2023-06-16 15:25:00,213.93,214.0,213.58,213.59,6295.0,213.93,214.0,213.58,213.59,6295.0
2023-06-16 15:30:00,213.58,214.05,213.53,213.95,13896.0,213.58,214.05,213.53,213.95,13896.0
2023-06-16 15:35:00,213.92,214.02,213.73,214.0,14366.0,213.92,214.02,213.73,214.0,14366.0
2023-06-16 15:40:00,213.99,213.99,213.64,213.67,11100.0,213.99,213.99,213.64,213.67,11100.0
2023-06-16 15:45:00,213.67,214.03,213.5,213.86,30187.0,213.67,214.03,213.5,213.86,30187.0
2023-06-16 15:50:00,213.89,214.62,213.1,213.1,65352.0,213.89,214.62,213.1,213.1,65352.0
2023-06-16 15:55:00,213.23,213.55,212.36,213.47,113613.0,213.23,213.55,212.36,213.47,113613.0
2023-06-20 09:30:00,211.63,213.13,211.12,212.87,30258.0,211.63,213.13,211.12,212.87,30258.0
2023-06-20 09:35:00,212.92,214.03,212.9,213.19,9097.0,212.92,214.03,212.9,213.19,9097.0
2023-06-20 09:40:00,213.06,213.49,212.86,213.28,6239.0,213.06,213.49,212.86,213.28,6239.0
2023-06-20 09:45:00,213.27,213.89,213.04,213.89,4056.0,213.27,213.89,213.04,213.89,4056.0
2023-06-20 09:50:00,213.78,213.95,213.08,213.09,4253.0,213.78,213.95,213.08,213.09,4253.0
2023-06-20 09:55:00,212.68,212.75,212.34,212.71,3436.0,212.68,212.75,212.34,212.71,3436.0
2023-06-20 10:00:00,212.6,212.65,212.14,212.53,5878.0,212.6,212.65,212.14,212.53,5878.0
2023-06-20 10:05:00,212.53,212.58,212.15,212.22,7712.0,212.53,212.58,212.15,212.22,7712.0
2023-06-20 10:10:00,212.29,212.52,211.47,211.47,15897.0,212.29,212.52,211.47,211.47,15897.0
2023-06-20 10:15:00,211.46,211.51,211.15,211.18,15027.0,211.46,211.51,211.15,211.18,15027.0
2023-06-20 10:20:00,211.24,211.5,211.04,211.05,4527.0,211.24,211.5,211.04,211.05,4527.0
2023-06-20 10:25:00,211.01,211.08,210.36,210.59,4170.0,211.01,211.08,210.36,210.59,4170.0
2023-06-20 10:30:00,210.65,210.94,210.4,210.81,8791.0,210.65,210.94,210.4,210.81,8791.0
2023-06-20 10:35:00,210.86,210.86,210.1,210.28,9059.0,210.86,210.86,210.1,210.28,9059.0
2023-06-20 10:40:00,210.23,210.64,210.15,210.44,10716.0,210.23,210.64,210.15,210.44,10716.0
2023-06-20 10:45:00,210.43,210.43,209.69,209.77,14201.0,210.43,210.43,209.69,209.77,14201.0
2023-06-20 10:50:00,209.81,209.91,209.3,209.3,4319.0,209.81,209.91,209.3,209.3,4319.0
2023-06-20 10:55:00,209.27,210.02,209.27,209.5,6864.0,209.27,210.02,209.27,209.5,6864.0
2023-06-20 11:00:00,209.53,209.93,209.51,209.7,7483.0,209.53,209.93,209.51,209.7,7483.0
2023-06-20 11:05:00,209.67,210.27,209.61,209.7,12156.0,209.67,210.27,209.61,209.7,12156.0
2023-06-20 11:10:00,209.62,209.89,209.61,209.65,4782.0,209.62,209.89,209.61,209.65,4782.0
2023-06-20 11:15:00,209.74,210.43,209.57,210.42,14378.0,209.74,210.43,209.57,210.42,14378.0
2023-06-20 11:20:00,210.36,210.49,210.16,210.17,3906.0,210.36,210.49,210.16,210.17,3906.0
2023-06-20 11:25:00,210.24,210.44,210.07,210.36,4037.0,210.24,210.44,210.07,210.36,4037.0
2023-06-20 11:30:00,210.44,210.59,210.06,210.33,9782.0,210.44,210.59,210.06,210.33,9782.0
2023-06-20 11:35:00,210.25,210.44,210.24,210.37,4545.0,210.25,210.44,210.24,210.37,4545.0
2023-06-20 11:40:00,210.36,210.36,210.18,210.25,1924.0,210.36,210.36,210.18,210.25,1924.0
2023-06-20 11:45:00,210.29,210.63,210.28,210.56,3525.0,210.29,210.63,210.28,210.56,3525.0
2023-06-20 11:50:00,210.53,210.71,210.27,210.32,17660.0,210.53,210.71,210.27,210.32,17660.0
2023-06-20 11:55:00,210.26,210.35,209.92,210.0,3407.0,210.26,210.35,209.92,210.0,3407.0
2023-06-20 12:00:00,210.01,210.01,209.69,209.69,4730.0,210.01,210.01,209.69,209.69,4730.0
2023-06-20 12:05:00,209.71,210.19,209.6,210.14,15771.0,209.71,210.19,209.6,210.14,15771.0
2023-06-20 12:10:00,210.07,210.35,210.02,210.16,8141.0,210.07,210.35,210.02,210.16,8141.0
2023-06-20 12:15:00,210.19,210.34,210.02,210.06,27512.0,210.19,210.34,210.02,210.06,27512.0
2023-06-20 12:20:00,209.99,210.39,209.97,210.22,74128.0,209.99,210.39,209.97,210.22,74128.0
2023-06-20 12:25:00,210.28,210.34,210.1,210.16,41406.0,210.28,210.34,210.1,210.16,41406.0
2023-06-20 12:30:00,210.21,210.4,210.06,210.3,94936.0,210.21,210.4,210.06,210.3,94936.0
2023-06-20 12:35:00,210.55,210.73,210.09,210.66,117023.0,210.55,210.73,210.09,210.66,117023.0
2023-06-20 12:40:00,210.63,211.1,210.4,211.1,10823.0,210.63,211.1,210.4,211.1,10823.0
2023-06-20 12:45:00,211.36,211.79,211.32,211.69,3200.0,211.36,211.79,211.32,211.69,3200.0
2023-06-20 12:50:00,211.74,211.8,211.18,211.23,7461.0,211.74,211.8,211.18,211.23,7461.0
2023-06-20 12:55:00,211.31,211.44,211.18,211.31,7428.0,211.31,211.44,211.18,211.31,7428.0
2023-06-20 13:00:00,211.4,211.41,211.0,211.38,6652.0,211.4,211.41,211.0,211.38,6652.0
2023-06-20 13:05:00,211.24,211.44,211.2,211.4,2617.0,211.24,211.44,211.2,211.4,2617.0
2023-06-20 13:10:00,211.25,211.36,211.1,211.28,8201.0,211.25,211.36,211.1,211.28,8201.0
2023-06-20 13:15:00,211.31,211.35,211.09,211.19,8675.0,211.31,211.35,211.09,211.19,8675.0
2023-06-20 13:20:00,211.08,211.36,211.07,211.31,16505.0,211.08,211.36,211.07,211.31,16505.0
2023-06-20 13:25:00,211.15,211.16,211.0,211.05,4890.0,211.15,211.16,211.0,211.05,4890.0
2023-06-20 13:30:00,211.07,211.28,210.97,211.28,5259.0,211.07,211.28,210.97,211.28,5259.0
2023-06-20 13:35:00,211.21,211.42,211.21,211.36,3047.0,211.21,211.42,211.21,211.36,3047.0
2023-06-20 13:40:00,211.31,211.34,211.19,211.19,4128.0,211.31,211.34,211.19,211.19,4128.0
2023-06-20 13:45:00,211.21,211.69,211.21,211.45,7976.0,211.21,211.69,211.21,211.45,7976.0
2023-06-20 13:50:00,211.52,211.52,210.95,210.95,4435.0,211.52,211.52,210.95,210.95,4435.0
2023-06-20 13:55:00,211.12,211.2,211.01,211.11,3281.0,211.12,211.2,211.01,211.11,3281.0
2023-06-20 14:00:00,211.12,211.29,211.12,211.25,2209.0,211.12,211.29,211.12,211.25,2209.0
2023-06-20 14:05:00,211.29,211.31,211.12,211.14,1734.0,211.29,211.31,211.12,211.14,1734.0
2023-06-20 14:10:00,211.11,211.24,211.01,211.07,2582.0,211.11,211.24,211.01,211.07,2582.0
2023-06-20 14:15:00,211.08,211.33,211.07,211.31,1800.0,211.08,211.33,211.07,211.31,1800.0
2023-06-20 14:20:00,211.36,211.37,211.18,211.21,3620.0,211.36,211.37,211.18,211.21,3620.0
2023-06-20 14:25:00,211.29,211.31,211.15,211.22,5381.0,211.29,211.31,211.15,211.22,5381.0
2023-06-20 14:30:00,211.27,211.27,211.01,211.1,3854.0,211.27,211.27,211.01,211.1,3854.0
2023-06-20 14:35:00,211.19,211.19,210.85,210.99,8866.0,211.19,211.19,210.85,210.99,8866.0
2023-06-20 14:40:00,211.0,211.07,210.79,211.07,7497.0,211.0,211.07,210.79,211.07,7497.0
2023-06-20 14:45:00,211.03,211.2,211.01,211.12,4623.0,211.03,211.2,211.01,211.12,4623.0
2023-06-20 14:50:00,211.16,211.45,211.09,211.42,5756.0,211.16,211.45,211.09,211.42,5756.0
2023-06-20 14:55:00,211.44,211.74,211.44,211.61,5550.0,211.44,211.74,211.44,211.61,5550.0
2023-06-20 15:00:00,211.59,211.63,211.0,211.01,10011.0,211.59,211.63,211.0,211.01,10011.0
2023-06-20 15:05:00,211.03,211.28,210.99,211.28,9038.0,211.03,211.28,210.99,211.28,9038.0
2023-06-20 15:10:00,211.31,211.53,211.22,211.53,3518.0,211.31,211.53,211.22,211.53,3518.0
2023-06-20 15:15:00,211.52,211.55,211.29,211.37,4078.0,211.52,211.55,211.29,211.37,4078.0
2023-06-20 15:20:00,211.41,211.53,211.34,211.53,4071.0,211.41,211.53,211.34,211.53,4071.0
2023-06-20 15:25:00,211.53,211.9,211.52,211.9,12006.0,211.53,211.9,211.52,211.9,12006.0
2023-06-20 15:30:00,211.93,211.99,211.61,211.74,7701.0,211.93,211.99,211.61,211.74,7701.0
2023-06-20 15:35:00,211.75,211.75,211.44,211.49,9784.0,211.75,211.75,211.44,211.49,9784.0
2023-06-20 15:40:00,211.48,211.65,211.48,211.63,16148.0,211.48,211.65,211.48,211.63,16148.0
2023-06-20 15:45:00,211.63,211.91,211.62,211.77,16765.0,211.63,211.91,211.62,211.77,16765.0
2023-06-20 15:50:00,211.83,212.22,211.83,211.85,31462.0,211.83,212.22,211.83,211.85,31462.0
2023-06-20 15:55:00,211.86,212.14,211.71,212.01,42846.0,211.86,212.14,211.71,212.01,42846.0
2023-06-21 09:30:00,210.32,211.49,210.0,211.12,18733.0,210.32,211.49,210.0,211.12,18733.0
2023-06-21 09:35:00,210.69,211.9,210.63,211.59,40938.0,210.69,211.9,210.63,211.59,40938.0
2023-06-21 09:40:00,211.59,211.91,211.3,211.36,5343.0,211.59,211.91,211.3,211.36,5343.0
2023-06-21 09:45:00,211.41,211.69,210.7,211.48,20097.0,211.41,211.69,210.7,211.48,20097.0
2023-06-21 09:50:00,211.59,212.12,211.56,211.91,12126.0,211.59,212.12,211.56,211.91,12126.0
2023-06-21 09:55:00,211.9,212.11,211.57,211.75,13973.0,211.9,212.11,211.57,211.75,13973.0
2023-06-21 10:00:00,211.8,212.07,211.06,211.62,12877.0,211.8,212.07,211.06,211.62,12877.0
2023-06-21 10:05:00,211.62,211.63,210.4,210.83,12464.0,211.62,211.63,210.4,210.83,12464.0
2023-06-21 10:10:00,210.5,210.96,210.29,210.94,6972.0,210.5,210.96,210.29,210.94,6972.0
2023-06-21 10:15:00,210.94,211.67,210.64,210.65,12930.0,210.94,211.67,210.64,210.65,12930.0
2023-06-21 10:20:00,210.63,211.01,210.43,210.48,4338.0,210.63,211.01,210.43,210.48,4338.0
2023-06-21 10:25:00,210.38,210.45,209.98,210.45,11192.0,210.38,210.45,209.98,210.45,11192.0
2023-06-21 10:30:00,210.64,211.11,210.64,211.11,8218.0,210.64,211.11,210.64,211.11,8218.0
2023-06-21 10:35:00,211.11,211.11,210.46,211.08,3557.0,211.11,211.11,210.46,211.08,3557.0
2023-06-21 10:40:00,211.15,211.19,210.76,210.87,2500.0,211.15,211.19,210.76,210.87,2500.0
2023-06-21 10:45:00,210.65,210.84,210.44,210.67,7965.0,210.65,210.84,210.44,210.67,7965.0
2023-06-21 10:50:00,210.54,210.65,209.91,210.38,9331.0,210.54,210.65,209.91,210.38,9331.0
2023-06-21 10:55:00,210.28,210.37,209.69,210.3,5647.0,210.28,210.37,209.69,210.3,5647.0
2023-06-21 11:00:00,210.33,210.39,209.72,209.86,4514.0,210.33,210.39,209.72,209.86,4514.0
2023-06-21 11:05:00,209.73,210.02,208.87,209.06,9840.0,209.73,210.02,208.87,209.06,9840.0
2023-06-21 11:10:00,209.05,209.12,208.77,208.85,4686.0,209.05,209.12,208.77,208.85,4686.0
2023-06-21 11:15:00,209.0,209.13,208.64,208.64,7548.0,209.0,209.13,208.64,208.64,7548.0
2023-06-21 11:20:00,208.86,209.26,208.84,208.96,8244.0,208.86,209.26,208.84,208.96,8244.0
2023-06-21 11:25:00,209.03,209.35,208.96,209.15,20216.0,209.03,209.35,208.96,209.15,20216.0
2023-06-21 11:30:00,209.2,209.35,209.17,209.35,2994.0,209.2,209.35,209.17,209.35,2994.0
2023-06-21 11:35:00,209.4,209.4,209.0,209.26,5705.0,209.4,209.4,209.0,209.26,5705.0
2023-06-21 11:40:00,209.28,209.41,209.14,209.17,4350.0,209.28,209.41,209.14,209.17,4350.0
2023-06-21 11:45:00,209.16,209.52,209.11,209.4,3506.0,209.16,209.52,209.11,209.4,3506.0
2023-06-21 11:50:00,209.31,209.59,209.25,209.3,4927.0,209.31,209.59,209.25,209.3,4927.0
2023-06-21 11:55:00,209.39,209.47,208.97,209.04,5315.0,209.39,209.47,208.97,209.04,5315.0
2023-06-21 12:00:00,209.11,209.27,208.95,209.23,2403.0,209.11,209.27,208.95,209.23,2403.0
2023-06-21 12:05:00,209.33,209.6,209.32,209.48,4100.0,209.33,209.6,209.32,209.48,4100.0
2023-06-21 12:10:00,209.39,209.48,209.3,209.48,1600.0,209.39,209.48,209.3,209.48,1600.0
2023-06-21 12:15:00,209.46,209.74,209.36,209.45,4961.0,209.46,209.74,209.36,209.45,4961.0
2023-06-21 12:20:00,209.48,209.52,209.35,209.48,2411.0,209.48,209.52,209.35,209.48,2411.0
2023-06-21 12:25:00,209.4,209.4,209.23,209.23,2864.0,209.4,209.4,209.23,209.23,2864.0
2023-06-21 12:30:00,209.23,209.37,209.09,209.37,2944.0,209.23,209.37,209.09,209.37,2944.0
2023-06-21 12:35:00,209.17,209.41,209.16,209.23,3304.0,209.17,209.41,209.16,209.23,3304.0
2023-06-21 12:40:00,209.33,209.42,209.24,209.26,74666.0,209.33,209.42,209.24,209.26,74666.0
2023-06-21 12:45:00,209.26,209.38,209.17,209.26,7889.0,209.26,209.38,209.17,209.26,7889.0
2023-06-21 12:50:00,209.21,209.54,209.19,209.19,3321.0,209.21,209.54,209.19,209.19,3321.0
2023-06-21 12:55:00,209.32,209.33,208.83,208.99,3050.0,209.32,209.33,208.83,208.99,3050.0
2023-06-21 13:00:00,208.89,208.89,208.66,208.86,5258.0,208.89,208.89,208.66,208.86,5258.0
2023-06-21 13:05:00,208.91,209.0,208.68,208.69,4017.0,208.91,209.0,208.68,208.69,4017.0
2023-06-21 13:10:00,208.72,208.8,208.45,208.46,2340.0,208.72,208.8,208.45,208.46,2340.0
2023-06-21 13:15:00,208.42,208.59,208.39,208.43,3327.0,208.42,208.59,208.39,208.43,3327.0
2023-06-21 13:20:00,208.51,208.51,208.21,208.35,2401.0,208.51,208.51,208.21,208.35,2401.0
2023-06-21 13:25:00,208.29,208.42,208.01,208.31,3550.0,208.29,208.42,208.01,208.31,3550.0
2023-06-21 13:30:00,208.3,208.3,208.14,208.15,4146.0,208.3,208.3,208.14,208.15,4146.0
2023-06-21 13:35:00,208.15,208.44,208.14,208.44,19871.0,208.15,208.44,208.14,208.44,19871.0
2023-06-21 13:40:00,208.43,208.49,208.2,208.2,10165.0,208.43,208.49,208.2,208.2,10165.0
2023-06-21 13:45:00,208.24,208.84,208.16,208.84,6167.0,208.24,208.84,208.16,208.84,6167.0
2023-06-21 13:50:00,208.91,209.29,208.91,209.21,11096.0,208.91,209.29,208.91,209.21,11096.0
2023-06-21 13:55:00,209.18,209.79,209.18,209.79,2002.0,209.18,209.79,209.18,209.79,2002.0
2023-06-21 14:00:00,209.88,209.95,209.73,209.8,4954.0,209.88,209.95,209.73,209.8,4954.0
2023-06-21 14:05:00,209.73,210.03,209.73,209.91,2476.0,209.73,210.03,209.73,209.91,2476.0
2023-06-21 14:10:00,209.73,209.77,209.62,209.69,2300.0,209.73,209.77,209.62,209.69,2300.0
2023-06-21 14:15:00,209.78,210.15,209.78,210.14,2602.0,209.78,210.15,209.78,210.14,2602.0
2023-06-21 14:20:00,210.09,210.1,209.6,209.93,9028.0,210.09,210.1,209.6,209.93,9028.0
2023-06-21 14:25:00,209.93,210.0,209.82,209.83,2994.0,209.93,210.0,209.82,209.83,2994.0
2023-06-21 14:30:00,209.78,210.04,209.7,209.72,10154.0,209.78,210.04,209.7,209.72,10154.0
2023-06-21 14:35:00,209.62,209.73,209.5,209.62,3301.0,209.62,209.73,209.5,209.62,3301.0
2023-06-21 14:40:00,209.59,209.61,209.26,209.51,3000.0,209.59,209.61,209.26,209.51,3000.0
2023-06-21 14:45:00,209.46,209.49,209.2,209.21,2715.0,209.46,209.49,209.2,209.21,2715.0
2023-06-21 14:50:00,209.23,209.55,209.22,209.44,4916.0,209.23,209.55,209.22,209.44,4916.0
2023-06-21 14:55:00,209.47,209.7,209.28,209.56,3988.0,209.47,209.7,209.28,209.56,3988.0
2023-06-21 15:00:00,209.55,209.55,209.2,209.25,8045.0,209.55,209.55,209.2,209.25,8045.0
2023-06-21 15:05:00,209.12,209.15,209.01,209.04,2164.0,209.12,209.15,209.01,209.04,2164.0
2023-06-21 15:10:00,209.11,209.24,208.87,209.16,4258.0,209.11,209.24,208.87,209.16,4258.0
2023-06-21 15:15:00,209.25,209.29,209.01,209.21,6273.0,209.25,209.29,209.01,209.21,6273.0
2023-06-21 15:20:00,209.2,209.28,208.95,208.95,6093.0,209.2,209.28,208.95,208.95,6093.0
2023-06-21 15:25:00,208.96,208.97,208.7,208.78,5606.0,208.96,208.97,208.7,208.78,5606.0
2023-06-21 15:30:00,208.84,208.86,208.18,208.24,9540.0,208.84,208.86,208.18,208.24,9540.0
2023-06-21 15:35:00,208.2,208.29,207.69,207.93,16719.0,208.2,208.29,207.69,207.93,16719.0
2023-06-21 15:40:00,207.9,208.2,207.82,208.18,17448.0,207.9,208.2,207.82,208.18,17448.0
2023-06-21 15:45:00,208.12,208.2,207.91,208.2,21709.0,208.12,208.2,207.91,208.2,21709.0
2023-06-21 15:50:00,208.15,208.73,208.04,208.65,37228.0,208.15,208.73,208.04,208.65,37228.0
2023-06-21 15:55:00,208.69,208.71,207.78,207.98,98220.0,208.69,208.71,207.78,207.98,98220.0
2023-06-22 09:30:00,207.05,207.05,205.51,205.51,27443.0,207.05,207.05,205.51,205.51,27443.0
2023-06-22 09:35:00,205.87,206.5,205.35,205.75,10291.0,205.87,206.5,205.35,205.75,10291.0
2023-06-22 09:40:00,205.41,206.43,205.04,206.33,12417.0,205.41,206.43,205.04,206.33,12417.0
2023-06-22 09:45:00,206.5,206.53,205.8,206.03,9761.0,206.5,206.53,205.8,206.03,9761.0
2023-06-22 09:50:00,206.28,206.46,205.62,206.26,7294.0,206.28,206.46,205.62,206.26,7294.0
2023-06-22 09:55:00,206.26,207.4,206.26,207.22,20733.0,206.26,207.4,206.26,207.22,20733.0
2023-06-22 10:00:00,207.36,207.85,206.81,206.9,23122.0,207.36,207.85,206.81,206.9,23122.0
2023-06-22 10:05:00,206.88,206.88,206.48,206.84,4786.0,206.88,206.88,206.48,206.84,4786.0
2023-06-22 10:10:00,206.77,207.14,206.73,206.89,18631.0,206.77,207.14,206.73,206.89,18631.0
2023-06-22 10:15:00,207.02,207.8,206.93,207.63,76876.0,207.02,207.8,206.93,207.63,76876.0
2023-06-22 10:20:00,207.52,207.67,206.43,206.68,19118.0,207.52,207.67,206.43,206.68,19118.0
2023-06-22 10:25:00,206.7,206.83,206.43,206.83,3720.0,206.7,206.83,206.43,206.83,3720.0
2023-06-22 10:30:00,206.86,207.55,206.78,207.36,53993.0,206.86,207.55,206.78,207.36,53993.0
2023-06-22 10:35:00,207.23,207.36,206.87,207.13,17298.0,207.23,207.36,206.87,207.13,17298.0
2023-06-22 10:40:00,207.03,207.26,206.39,206.52,6449.0,207.03,207.26,206.39,206.52,6449.0
2023-06-22 10:45:00,206.61,207.1,206.5,207.1,2335.0,206.61,207.1,206.5,207.1,2335.0
2023-06-22 10:50:00,207.07,207.1,206.53,206.53,2836.0,207.07,207.1,206.53,206.53,2836.0
2023-06-22 10:55:00,206.47,206.92,206.46,206.76,13000.0,206.47,206.92,206.46,206.76,13000.0
2023-06-22 11:00:00,206.87,207.18,206.87,206.97,1306.0,206.87,207.18,206.87,206.97,1306.0
2023-06-22 11:05:00,207.0,207.37,206.9,206.91,2400.0,207.0,207.37,206.9,206.91,2400.0
2023-06-22 11:10:00,206.76,206.76,206.56,206.56,892.0,206.76,206.76,206.56,206.56,892.0
2023-06-22 11:15:00,206.62,206.81,206.52,206.67,1900.0,206.62,206.81,206.52,206.67,1900.0
2023-06-22 11:20:00,206.87,206.93,206.51,206.71,3418.0,206.87,206.93,206.51,206.71,3418.0
2023-06-22 11:25:00,206.68,207.01,206.55,206.6,3630.0,206.68,207.01,206.55,206.6,3630.0
2023-06-22 11:30:00,206.5,206.87,206.32,206.68,9800.0,206.5,206.87,206.32,206.68,9800.0
2023-06-22 11:35:00,206.68,206.92,206.67,206.8,3600.0,206.68,206.92,206.67,206.8,3600.0
2023-06-22 11:40:00,206.95,207.42,206.94,207.42,3994.0,206.95,207.42,206.94,207.42,3994.0
2023-06-22 11:45:00,207.42,207.54,207.3,207.47,2736.0,207.42,207.54,207.3,207.47,2736.0
2023-06-22 11:50:00,207.55,207.55,206.84,206.84,3287.0,207.55,207.55,206.84,206.84,3287.0
2023-06-22 11:55:00,206.97,207.12,206.97,207.12,1691.0,206.97,207.12,206.97,207.12,1691.0
2023-06-22 12:00:00,206.89,206.89,206.49,206.54,1452.0,206.89,206.89,206.49,206.54,1452.0
2023-06-22 12:05:00,206.48,206.61,206.31,206.6,3775.0,206.48,206.61,206.31,206.6,3775.0
2023-06-22 12:10:00,206.61,206.94,206.46,206.91,4482.0,206.61,206.94,206.46,206.91,4482.0
2023-06-22 12:15:00,206.96,207.03,206.83,206.83,2860.0,206.96,207.03,206.83,206.83,2860.0
2023-06-22 12:20:00,206.78,206.8,206.68,206.72,1387.0,206.78,206.8,206.68,206.72,1387.0
2023-06-22 12:25:00,206.59,206.69,206.43,206.64,1756.0,206.59,206.69,206.43,206.64,1756.0
2023-06-22 12:30:00,206.69,206.74,206.58,206.74,733.0,206.69,206.74,206.58,206.74,733.0
2023-06-22 12:35:00,206.77,206.85,206.52,206.63,3258.0,206.77,206.85,206.52,206.63,3258.0
2023-06-22 12:40:00,206.72,206.75,206.55,206.55,902.0,206.72,206.75,206.55,206.55,902.0
2023-06-22 12:45:00,206.64,206.77,206.38,206.38,3626.0,206.64,206.77,206.38,206.38,3626.0
2023-06-22 12:50:00,206.31,206.31,206.18,206.19,1100.0,206.31,206.31,206.18,206.19,1100.0
2023-06-22 12:55:00,206.26,206.4,206.25,206.36,4214.0,206.26,206.4,206.25,206.36,4214.0
2023-06-22 13:00:00,206.39,206.39,205.69,205.8,6116.0,206.39,206.39,205.69,205.8,6116.0
2023-06-22 13:05:00,205.69,206.37,205.69,206.34,8683.0,205.69,206.37,205.69,206.34,8683.0
2023-06-22 13:10:00,206.27,206.44,206.2,206.23,4876.0,206.27,206.44,206.2,206.23,4876.0
2023-06-22 13:15:00,206.15,206.18,206.02,206.08,5298.0,206.15,206.18,206.02,206.08,5298.0
2023-06-22 13:20:00,206.1,206.22,206.05,206.16,1839.0,206.1,206.22,206.05,206.16,1839.0
2023-06-22 13:25:00,206.15,206.15,205.68,205.68,2537.0,206.15,206.15,205.68,205.68,2537.0
2023-06-22 13:30:00,205.75,205.94,205.73,205.76,3677.0,205.75,205.94,205.73,205.76,3677.0
2023-06-22 13:35:00,205.69,205.92,205.66,205.92,4257.0,205.69,205.92,205.66,205.92,4257.0
2023-06-22 13:40:00,206.0,206.16,205.98,205.98,3758.0,206.0,206.16,205.98,205.98,3758.0
2023-06-22 13:45:00,205.91,205.97,205.8,205.88,2632.0,205.91,205.97,205.8,205.88,2632.0
2023-06-22 13:50:00,205.77,206.04,205.52,205.89,16062.0,205.77,206.04,205.52,205.89,16062.0
2023-06-22 13:55:00,205.87,205.99,205.7,205.8,2963.0,205.87,205.99,205.7,205.8,2963.0
2023-06-22 14:00:00,205.89,205.94,205.66,205.9,14368.0,205.89,205.94,205.66,205.9,14368.0
2023-06-22 14:05:00,205.86,206.0,205.8,205.87,36213.0,205.86,206.0,205.8,205.87,36213.0
2023-06-22 14:10:00,205.82,205.88,205.5,205.58,12228.0,205.82,205.88,205.5,205.58,12228.0
2023-06-22 14:15:00,205.56,205.79,205.52,205.71,19281.0,205.56,205.79,205.52,205.71,19281.0
2023-06-22 14:20:00,205.73,205.84,205.29,205.39,4898.0,205.73,205.84,205.29,205.39,4898.0
2023-06-22 14:25:00,205.42,205.5,205.41,205.49,5246.0,205.42,205.5,205.41,205.49,5246.0
2023-06-22 14:30:00,205.53,205.65,205.22,205.4,11312.0,205.53,205.65,205.22,205.4,11312.0
2023-06-22 14:35:00,205.37,205.48,205.27,205.32,12188.0,205.37,205.48,205.27,205.32,12188.0
2023-06-22 14:40:00,205.33,205.41,205.3,205.39,3200.0,205.33,205.41,205.3,205.39,3200.0
2023-06-22 14:45:00,205.46,206.97,205.46,206.88,312641.0,205.46,206.97,205.46,206.88,312641.0
2023-06-22 14:50:00,206.88,207.06,206.6,206.95,18655.0,206.88,207.06,206.6,206.95,18655.0
2023-06-22 14:55:00,207.03,207.18,206.7,206.81,4331.0,207.03,207.18,206.7,206.81,4331.0
2023-06-22 15:00:00,206.82,206.92,206.63,206.87,1904.0,206.82,206.92,206.63,206.87,1904.0
2023-06-22 15:05:00,206.77,207.05,206.75,206.82,2552.0,206.77,207.05,206.75,206.82,2552.0
2023-06-22 15:10:00,206.89,207.0,206.69,206.99,3534.0,206.89,207.0,206.69,206.99,3534.0
2023-06-22 15:15:00,206.85,206.94,206.6,206.7,5312.0,206.85,206.94,206.6,206.7,5312.0
2023-06-22 15:20:00,206.79,207.09,206.73,206.93,10320.0,206.79,207.09,206.73,206.93,10320.0
2023-06-22 15:25:00,206.94,206.94,206.72,206.81,4423.0,206.94,206.94,206.72,206.81,4423.0
2023-06-22 15:30:00,206.7,206.75,206.51,206.73,7587.0,206.7,206.75,206.51,206.73,7587.0
2023-06-22 15:35:00,206.83,207.16,206.82,207.13,3541.0,206.83,207.16,206.82,207.13,3541.0
2023-06-22 15:40:00,207.28,207.39,207.16,207.39,3120.0,207.28,207.39,207.16,207.39,3120.0
2023-06-22 15:45:00,207.34,207.39,207.1,207.1,9675.0,207.34,207.39,207.1,207.1,9675.0
2023-06-22 15:50:00,207.17,207.2,206.61,206.65,19677.0,207.17,207.2,206.61,206.65,19677.0
2023-06-22 15:55:00,206.71,206.77,206.18,206.7,84293.0,206.71,206.77,206.18,206.7,84293.0
2023-06-23 09:30:00,203.38,203.38,201.09,201.91,55318.0,203.38,203.38,201.09,201.91,55318.0
2023-06-23 09:35:00,202.34,203.19,202.07,202.79,5847.0,202.34,203.19,202.07,202.79,5847.0
2023-06-23 09:40:00,202.91,203.08,201.6,201.85,5569.0,202.91,203.08,201.6,201.85,5569.0
2023-06-23 09:45:00,202.07,202.07,201.13,201.84,19629.0,202.07,202.07,201.13,201.84,19629.0
2023-06-23 09:50:00,201.73,202.31,201.62,202.17,7463.0,201.73,202.31,201.62,202.17,7463.0
2023-06-23 09:55:00,202.08,202.51,201.72,202.09,7627.0,202.08,202.51,201.72,202.09,7627.0
2023-06-23 10:00:00,202.09,202.41,201.87,202.3,10023.0,202.09,202.41,201.87,202.3,10023.0
2023-06-23 10:05:00,202.52,202.74,202.04,202.28,12732.0,202.52,202.74,202.04,202.28,12732.0
2023-06-23 10:10:00,202.51,202.57,201.95,201.95,3290.0,202.51,202.57,201.95,201.95,3290.0
2023-06-23 10:15:00,202.04,202.55,202.04,202.55,2117.0,202.04,202.55,202.04,202.55,2117.0
2023-06-23 10:20:00,202.61,202.61,202.03,202.37,2060.0,202.61,202.61,202.03,202.37,2060.0
2023-06-23 10:25:00,202.5,202.5,201.91,202.06,3402.0,202.5,202.5,201.91,202.06,3402.0
2023-06-23 10:30:00,202.17,202.52,202.17,202.32,6324.0,202.17,202.52,202.17,202.32,6324.0
2023-06-23 10:35:00,202.34,202.44,202.02,202.34,16640.0,202.34,202.44,202.02,202.34,16640.0
2023-06-23 10:40:00,202.36,202.41,202.09,202.29,6257.0,202.36,202.41,202.09,202.29,6257.0
2023-06-23 10:45:00,202.26,202.58,201.56,201.59,9333.0,202.26,202.58,201.56,201.59,9333.0
2023-06-23 10:50:00,201.63,201.71,201.35,201.49,19196.0,201.63,201.71,201.35,201.49,19196.0
2023-06-23 10:55:00,201.56,201.67,201.03,201.57,20334.0,201.56,201.67,201.03,201.57,20334.0
2023-06-23 11:00:00,201.57,201.58,201.16,201.24,3867.0,201.57,201.58,201.16,201.24,3867.0
2023-06-23 11:05:00,201.27,201.79,201.26,201.47,17463.0,201.27,201.79,201.26,201.47,17463.0
2023-06-23 11:10:00,201.48,201.53,201.05,201.09,5230.0,201.48,201.53,201.05,201.09,5230.0
2023-06-23 11:15:00,201.14,201.26,200.72,200.73,7864.0,201.14,201.26,200.72,200.73,7864.0
2023-06-23 11:20:00,200.77,200.92,200.57,200.57,10667.0,200.77,200.92,200.57,200.57,10667.0
2023-06-23 11:25:00,200.65,200.77,200.25,200.36,9241.0,200.65,200.77,200.25,200.36,9241.0
2023-06-23 11:30:00,200.37,200.63,200.33,200.59,4400.0,200.37,200.63,200.33,200.59,4400.0
2023-06-23 11:35:00,200.63,201.11,200.63,200.96,3500.0,200.63,201.11,200.63,200.96,3500.0
2023-06-23 11:40:00,201.06,201.17,200.98,201.17,2500.0,201.06,201.17,200.98,201.17,2500.0
2023-06-23 11:45:00,201.17,201.48,201.17,201.45,3408.0,201.17,201.48,201.17,201.45,3408.0
2023-06-23 11:50:00,201.45,201.55,201.25,201.25,5100.0,201.45,201.55,201.25,201.25,5100.0
2023-06-23 11:55:00,201.32,201.4,201.16,201.28,3300.0,201.32,201.4,201.16,201.28,3300.0
2023-06-23 12:00:00,201.37,201.55,201.34,201.42,2700.0,201.37,201.55,201.34,201.42,2700.0
2023-06-23 12:05:00,201.36,201.51,201.29,201.47,2435.0,201.36,201.51,201.29,201.47,2435.0
2023-06-23 12:10:00,201.47,201.69,201.39,201.66,4131.0,201.47,201.69,201.39,201.66,4131.0
2023-06-23 12:15:00,201.67,202.18,201.67,202.04,8500.0,201.67,202.18,201.67,202.04,8500.0
2023-06-23 12:20:00,202.06,202.11,201.85,202.0,4639.0,202.06,202.11,201.85,202.0,4639.0
2023-06-23 12:25:00,202.04,202.11,201.89,201.94,6217.0,202.04,202.11,201.89,201.94,6217.0
2023-06-23 12:30:00,201.99,202.4,201.89,202.39,14924.0,201.99,202.4,201.89,202.39,14924.0
2023-06-23 12:35:00,202.33,202.37,201.85,202.37,6204.0,202.33,202.37,201.85,202.37,6204.0
2023-06-23 12:40:00,202.37,202.45,202.25,202.27,5464.0,202.37,202.45,202.25,202.27,5464.0
2023-06-23 12:45:00,202.18,202.22,201.85,201.99,8041.0,202.18,202.22,201.85,201.99,8041.0
2023-06-23 12:50:00,202.08,202.24,201.89,201.91,1756.0,202.08,202.24,201.89,201.91,1756.0
2023-06-23 12:55:00,201.92,202.49,201.92,202.49,9087.0,201.92,202.49,201.92,202.49,9087.0
2023-06-23 13:00:00,202.48,202.63,202.36,202.42,2202.0,202.48,202.63,202.36,202.42,2202.0
2023-06-23 13:05:00,202.43,202.81,202.28,202.81,2772.0,202.43,202.81,202.28,202.81,2772.0
2023-06-23 13:10:00,202.88,203.0,202.8,202.89,2836.0,202.88,203.0,202.8,202.89,2836.0
2023-06-23 13:15:00,202.84,202.95,202.83,202.86,1525.0,202.84,202.95,202.83,202.86,1525.0
2023-06-23 13:20:00,202.93,203.02,202.83,202.85,2491.0,202.93,203.02,202.83,202.85,2491.0
2023-06-23 13:25:00,202.84,203.0,202.6,202.61,2859.0,202.84,203.0,202.6,202.61,2859.0
2023-06-23 13:30:00,202.69,202.78,202.61,202.61,2207.0,202.69,202.78,202.61,202.61,2207.0
2023-06-23 13:35:00,202.64,202.64,202.3,202.31,2910.0,202.64,202.64,202.3,202.31,2910.0
2023-06-23 13:40:00,202.24,202.34,202.01,202.09,4562.0,202.24,202.34,202.01,202.09,4562.0
2023-06-23 13:45:00,202.05,202.11,201.91,202.01,2848.0,202.05,202.11,201.91,202.01,2848.0
2023-06-23 13:50:00,201.97,202.14,201.97,202.03,2937.0,201.97,202.14,201.97,202.03,2937.0
2023-06-23 13:55:00,201.97,201.97,201.69,201.84,2621.0,201.97,201.97,201.69,201.84,2621.0
2023-06-23 14:00:00,201.84,201.99,201.78,201.83,4403.0,201.84,201.99,201.78,201.83,4403.0
2023-06-23 14:05:00,201.83,201.83,201.66,201.73,2500.0,201.83,201.83,201.66,201.73,2500.0
2023-06-23 14:10:00,201.69,201.77,201.47,201.47,4160.0,201.69,201.77,201.47,201.47,4160.0
2023-06-23 14:15:00,201.52,201.86,201.47,201.79,7759.0,201.52,201.86,201.47,201.79,7759.0
2023-06-23 14:20:00,201.84,202.16,201.84,202.12,1800.0,201.84,202.16,201.84,202.12,1800.0
2023-06-23 14:25:00,202.14,202.14,201.79,202.08,3500.0,202.14,202.14,201.79,202.08,3500.0
2023-06-23 14:30:00,202.09,202.17,202.02,202.13,4345.0,202.09,202.17,202.02,202.13,4345.0
2023-06-23 14:35:00,202.13,202.24,201.79,201.82,3650.0,202.13,202.24,201.79,201.82,3650.0
2023-06-23 14:40:00,201.81,201.94,201.68,201.79,4410.0,201.81,201.94,201.68,201.79,4410.0
2023-06-23 14:45:00,201.73,201.79,201.53,201.74,4469.0,201.73,201.79,201.53,201.74,4469.0
2023-06-23 14:50:00,201.73,201.84,201.69,201.81,3100.0,201.73,201.84,201.69,201.81,3100.0
2023-06-23 14:55:00,201.7,201.82,201.54,201.59,4000.0,201.7,201.82,201.54,201.59,4000.0
2023-06-23 15:00:00,201.53,201.69,201.4,201.63,5549.0,201.53,201.69,201.4,201.63,5549.0
2023-06-23 15:05:00,201.65,201.83,201.62,201.83,4268.0,201.65,201.83,201.62,201.83,4268.0
2023-06-23 15:10:00,201.83,201.96,201.76,201.79,6589.0,201.83,201.96,201.76,201.79,6589.0
2023-06-23 15:15:00,201.81,202.18,201.76,202.1,4074.0,201.81,202.18,201.76,202.1,4074.0
2023-06-23 15:20:00,202.15,202.18,201.96,202.0,4095.0,202.15,202.18,201.96,202.0,4095.0
2023-06-23 15:25:00,202.06,202.13,201.98,202.08,4178.0,202.06,202.13,201.98,202.08,4178.0
2023-06-23 15:30:00,202.12,202.19,201.77,201.84,10661.0,202.12,202.19,201.77,201.84,10661.0
2023-06-23 15:35:00,201.86,201.98,201.81,201.89,11425.0,201.86,201.98,201.81,201.89,11425.0
2023-06-23 15:40:00,201.92,201.94,201.74,201.85,13460.0,201.92,201.94,201.74,201.85,13460.0
2023-06-23 15:45:00,201.83,201.83,201.59,201.81,19012.0,201.83,201.83,201.59,201.81,19012.0
2023-06-23 15:50:00,201.76,202.58,201.67,202.41,45042.0,201.76,202.58,201.67,202.41,45042.0
2023-06-23 15:55:00,202.41,202.41,201.81,201.99,87953.0,202.41,202.41,201.81,201.99,87953.0
2023-06-26 09:30:00,201.14,201.14,199.64,200.22,20702.0,201.14,201.14,199.64,200.22,20702.0
2023-06-26 09:35:00,201.39,201.91,200.69,201.78,4429.0,201.39,201.91,200.69,201.78,4429.0
2023-06-26 09:40:00,201.98,203.09,201.98,202.66,11435.0,201.98,203.09,201.98,202.66,11435.0
2023-06-26 09:45:00,202.68,202.98,202.45,202.6,3212.0,202.68,202.98,202.45,202.6,3212.0
2023-06-26 09:50:00,202.81,203.75,202.81,203.75,4379.0,202.81,203.75,202.81,203.75,4379.0
2023-06-26 09:55:00,203.75,204.15,203.51,204.01,17345.0,203.75,204.15,203.51,204.01,17345.0
2023-06-26 10:00:00,203.94,203.94,203.4,203.4,5863.0,203.94,203.94,203.4,203.4,5863.0
2023-06-26 10:05:00,203.31,203.66,203.1,203.14,5280.0,203.31,203.66,203.1,203.14,5280.0
2023-06-26 10:10:00,203.09,203.46,202.96,203.46,6584.0,203.09,203.46,202.96,203.46,6584.0
2023-06-26 10:15:00,203.47,203.88,203.47,203.64,9068.0,203.47,203.88,203.47,203.64,9068.0
2023-06-26 10:20:00,203.51,203.81,203.37,203.7,3378.0,203.51,203.81,203.37,203.7,3378.0
2023-06-26 10:25:00,203.8,203.89,202.99,203.0,9933.0,203.8,203.89,202.99,203.0,9933.0
2023-06-26 10:30:00,202.97,203.1,202.5,202.75,7866.0,202.97,203.1,202.5,202.75,7866.0
2023-06-26 10:35:00,202.94,203.22,202.91,202.96,4753.0,202.94,203.22,202.91,202.96,4753.0
2023-06-26 10:40:00,202.89,202.9,202.35,202.85,6032.0,202.89,202.9,202.35,202.85,6032.0
2023-06-26 10:45:00,202.86,203.09,202.76,203.09,3618.0,202.86,203.09,202.76,203.09,3618.0
2023-06-26 10:50:00,203.08,203.55,203.02,203.5,12814.0,203.08,203.55,203.02,203.5,12814.0
2023-06-26 10:55:00,203.67,203.84,203.41,203.43,2687.0,203.67,203.84,203.41,203.43,2687.0
2023-06-26 11:00:00,203.54,203.65,203.37,203.46,2170.0,203.54,203.65,203.37,203.46,2170.0
2023-06-26 11:05:00,203.45,203.47,203.14,203.46,2661.0,203.45,203.47,203.14,203.46,2661.0
2023-06-26 11:10:00,203.6,204.02,203.44,204.02,2545.0,203.6,204.02,203.44,204.02,2545.0
2023-06-26 11:15:00,203.97,204.08,203.56,203.56,3350.0,203.97,204.08,203.56,203.56,3350.0
2023-06-26 11:20:00,203.69,203.69,203.31,203.31,2427.0,203.69,203.69,203.31,203.31,2427.0
2023-06-26 11:25:00,203.23,203.97,203.12,203.58,3697.0,203.23,203.97,203.12,203.58,3697.0
2023-06-26 11:30:00,203.45,203.83,203.38,203.83,4310.0,203.45,203.83,203.38,203.83,4310.0
2023-06-26 11:35:00,203.69,203.69,203.2,203.2,4033.0,203.69,203.69,203.2,203.2,4033.0
2023-06-26 11:40:00,203.35,203.35,202.41,202.42,7483.0,203.35,203.35,202.41,202.42,7483.0
2023-06-26 11:45:00,202.51,203.41,202.44,203.08,6385.0,202.51,203.41,202.44,203.08,6385.0
2023-06-26 11:50:00,203.13,203.27,202.95,203.26,6228.0,203.13,203.27,202.95,203.26,6228.0
2023-06-26 11:55:00,203.15,203.4,203.06,203.4,3000.0,203.15,203.4,203.06,203.4,3000.0
2023-06-26 12:00:00,203.29,203.29,203.03,203.1,2830.0,203.29,203.29,203.03,203.1,2830.0
2023-06-26 12:05:00,202.91,202.98,202.19,202.29,12428.0,202.91,202.98,202.19,202.29,12428.0
2023-06-26 12:10:00,202.18,202.46,201.92,202.36,12855.0,202.18,202.46,201.92,202.36,12855.0
2023-06-26 12:15:00,202.54,203.14,202.54,203.06,2100.0,202.54,203.14,202.54,203.06,2100.0
2023-06-26 12:20:00,203.05,203.32,202.85,203.07,1800.0,203.05,203.32,202.85,203.07,1800.0
2023-06-26 12:25:00,203.06,203.23,202.97,203.06,900.0,203.06,203.23,202.97,203.06,900.0
2023-06-26 12:30:00,203.09,203.45,203.05,203.35,3600.0,203.09,203.45,203.05,203.35,3600.0
2023-06-26 12:35:00,203.4,203.66,203.37,203.56,5292.0,203.4,203.66,203.37,203.56,5292.0
2023-06-26 12:40:00,203.66,203.68,203.19,203.26,3178.0,203.66,203.68,203.19,203.26,3178.0
2023-06-26 12:45:00,203.36,203.48,202.8,202.8,12907.0,203.36,203.48,202.8,202.8,12907.0
2023-06-26 12:50:00,202.8,203.37,202.8,203.34,3347.0,202.8,203.37,202.8,203.34,3347.0
2023-06-26 12:55:00,203.41,203.83,203.33,203.83,3061.0,203.41,203.83,203.33,203.83,3061.0
2023-06-26 13:00:00,203.87,203.87,203.53,203.62,4027.0,203.87,203.87,203.53,203.62,4027.0
2023-06-26 13:05:00,203.56,203.73,203.46,203.58,5707.0,203.56,203.73,203.46,203.58,5707.0
2023-06-26 13:10:00,203.5,203.66,203.35,203.35,3707.0,203.5,203.66,203.35,203.35,3707.0
2023-06-26 13:15:00,203.62,203.92,203.58,203.81,1900.0,203.62,203.92,203.58,203.81,1900.0
2023-06-26 13:20:00,203.67,203.93,203.6,203.72,6482.0,203.67,203.93,203.6,203.72,6482.0
2023-06-26 13:25:00,203.65,204.23,203.48,204.17,4377.0,203.65,204.23,203.48,204.17,4377.0
2023-06-26 13:30:00,204.23,204.44,203.85,203.9,6983.0,204.23,204.44,203.85,203.9,6983.0
2023-06-26 13:35:00,203.81,203.96,203.71,203.96,2900.0,203.81,203.96,203.71,203.96,2900.0
2023-06-26 13:40:00,203.94,204.09,203.73,203.9,6488.0,203.94,204.09,203.73,203.9,6488.0
2023-06-26 13:45:00,203.83,204.2,203.81,203.88,4147.0,203.83,204.2,203.81,203.88,4147.0
2023-06-26 13:50:00,203.75,203.8,203.32,203.34,14358.0,203.75,203.8,203.32,203.34,14358.0
2023-06-26 13:55:00,203.34,203.39,203.27,203.31,3487.0,203.34,203.39,203.27,203.31,3487.0
2023-06-26 14:00:00,203.12,203.32,202.99,203.32,4264.0,203.12,203.32,202.99,203.32,4264.0
2023-06-26 14:05:00,203.33,203.33,203.01,203.01,3520.0,203.33,203.33,203.01,203.01,3520.0
2023-06-26 14:10:00,203.06,203.2,202.98,202.98,5751.0,203.06,203.2,202.98,202.98,5751.0
2023-06-26 14:15:00,202.96,203.19,202.87,203.16,2513.0,202.96,203.19,202.87,203.16,2513.0
2023-06-26 14:20:00,203.08,203.09,202.62,202.65,6441.0,203.08,203.09,202.62,202.65,6441.0
2023-06-26 14:25:00,202.6,202.83,202.51,202.72,4983.0,202.6,202.83,202.51,202.72,4983.0
2023-06-26 14:30:00,202.7,202.85,202.58,202.58,24405.0,202.7,202.85,202.58,202.58,24405.0
2023-06-26 14:35:00,202.57,202.99,202.57,202.92,49300.0,202.57,202.99,202.57,202.92,49300.0
2023-06-26 14:40:00,202.86,202.98,202.63,202.8,6995.0,202.86,202.98,202.63,202.8,6995.0
2023-06-26 14:45:00,202.85,202.9,202.62,202.63,8346.0,202.85,202.9,202.62,202.63,8346.0
2023-06-26 14:50:00,202.64,202.71,202.58,202.63,8170.0,202.64,202.71,202.58,202.63,8170.0
2023-06-26 14:55:00,202.62,202.65,202.28,202.34,9215.0,202.62,202.65,202.28,202.34,9215.0
2023-06-26 15:00:00,202.34,202.51,202.28,202.48,8116.0,202.34,202.51,202.28,202.48,8116.0
2023-06-26 15:05:00,202.47,202.49,202.15,202.26,7832.0,202.47,202.49,202.15,202.26,7832.0
2023-06-26 15:10:00,202.21,202.27,201.84,202.24,18902.0,202.21,202.27,201.84,202.24,18902.0
2023-06-26 15:15:00,202.26,202.26,202.0,202.23,8287.0,202.26,202.26,202.0,202.23,8287.0
2023-06-26 15:20:00,202.18,202.25,201.76,201.83,10762.0,202.18,202.25,201.76,201.83,10762.0
2023-06-26 15:25:00,201.83,201.97,201.83,201.88,7261.0,201.83,201.97,201.83,201.88,7261.0
2023-06-26 15:30:00,201.91,201.95,201.74,201.86,11879.0,201.91,201.95,201.74,201.86,11879.0
2023-06-26 15:35:00,201.82,201.91,201.63,201.71,20252.0,201.82,201.91,201.63,201.71,20252.0
2023-06-26 15:40:00,201.7,201.74,201.45,201.45,15071.0,201.7,201.74,201.45,201.45,15071.0
2023-06-26 15:45:00,201.47,201.47,200.81,201.01,25622.0,201.47,201.47,200.81,201.01,25622.0
2023-06-26 15:50:00,200.97,200.99,200.71,200.96,62661.0,200.97,200.99,200.71,200.96,62661.0
2023-06-26 15:55:00,200.97,201.07,200.63,200.77,61462.0,200.97,201.07,200.63,200.77,61462.0
2023-06-27 09:30:00,201.76,202.39,201.05,202.16,24506.0,201.76,202.39,201.05,202.16,24506.0
2023-06-27 09:35:00,202.58,202.86,201.95,202.3,9453.0,202.58,202.86,201.95,202.3,9453.0
2023-06-27 09:40:00,202.1,202.55,201.89,202.35,4245.0,202.1,202.55,201.89,202.35,4245.0
2023-06-27 09:45:00,202.35,202.53,202.08,202.53,7378.0,202.35,202.53,202.08,202.53,7378.0
2023-06-27 09:50:00,202.55,203.0,202.49,202.88,14039.0,202.55,203.0,202.49,202.88,14039.0
2023-06-27 09:55:00,202.8,203.07,202.55,202.95,3298.0,202.8,203.07,202.55,202.95,3298.0
2023-06-27 10:00:00,203.14,203.28,202.59,203.02,11715.0,203.14,203.28,202.59,203.02,11715.0
2023-06-27 10:05:00,203.0,203.43,202.78,203.43,5335.0,203.0,203.43,202.78,203.43,5335.0
2023-06-27 10:10:00,203.53,203.53,202.9,203.0,10224.0,203.53,203.53,202.9,203.0,10224.0
2023-06-27 10:15:00,203.13,203.25,202.91,203.2,11104.0,203.13,203.25,202.91,203.2,11104.0
2023-06-27 10:20:00,203.12,203.29,202.89,203.08,8656.0,203.12,203.29,202.89,203.08,8656.0
2023-06-27 10:25:00,203.06,203.78,203.05,203.47,7908.0,203.06,203.78,203.05,203.47,7908.0
2023-06-27 10:30:00,203.48,203.49,203.07,203.4,8254.0,203.48,203.49,203.07,203.4,8254.0
2023-06-27 10:35:00,203.4,203.64,203.3,203.53,3592.0,203.4,203.64,203.3,203.53,3592.0
2023-06-27 10:40:00,203.53,203.81,203.45,203.78,11869.0,203.53,203.81,203.45,203.78,11869.0
2023-06-27 10:45:00,203.79,204.01,203.76,203.99,11784.0,203.79,204.01,203.76,203.99,11784.0
2023-06-27 10:50:00,203.99,204.71,203.89,204.59,19431.0,203.99,204.71,203.89,204.59,19431.0
2023-06-27 10:55:00,204.42,204.43,203.86,203.86,14997.0,204.42,204.43,203.86,203.86,14997.0
2023-06-27 11:00:00,203.89,203.96,203.14,203.15,8867.0,203.89,203.96,203.14,203.15,8867.0
2023-06-27 11:05:00,203.04,203.6,202.95,203.49,4966.0,203.04,203.6,202.95,203.49,4966.0
2023-06-27 11:10:00,203.4,203.72,203.23,203.72,7128.0,203.4,203.72,203.23,203.72,7128.0
2023-06-27 11:15:00,203.62,203.7,203.56,203.64,3222.0,203.62,203.7,203.56,203.64,3222.0
2023-06-27 11:20:00,203.64,203.85,203.61,203.77,7604.0,203.64,203.85,203.61,203.77,7604.0
2023-06-27 11:25:00,203.68,204.19,203.68,204.03,12151.0,203.68,204.19,203.68,204.03,12151.0
2023-06-27 11:30:00,204.03,204.39,203.96,204.39,5524.0,204.03,204.39,203.96,204.39,5524.0
2023-06-27 11:35:00,204.41,204.64,204.12,204.61,9762.0,204.41,204.64,204.12,204.61,9762.0
2023-06-27 11:40:00,204.62,204.91,204.62,204.83,1518.0,204.62,204.91,204.62,204.83,1518.0
2023-06-27 11:45:00,204.84,204.93,204.33,204.52,9074.0,204.84,204.93,204.33,204.52,9074.0
2023-06-27 11:50:00,204.51,205.05,204.44,205.05,18763.0,204.51,205.05,204.44,205.05,18763.0
2023-06-27 11:55:00,204.96,204.99,204.26,204.36,20055.0,204.96,204.99,204.26,204.36,20055.0
2023-06-27 12:00:00,204.44,204.56,204.24,204.46,2000.0,204.44,204.56,204.24,204.46,2000.0
2023-06-27 12:05:00,204.47,204.68,204.37,204.37,1790.0,204.47,204.68,204.37,204.37,1790.0
2023-06-27 12:10:00,204.29,204.49,204.24,204.4,5079.0,204.29,204.49,204.24,204.4,5079.0
2023-06-27 12:15:00,204.4,204.6,204.38,204.48,3950.0,204.4,204.6,204.38,204.48,3950.0
2023-06-27 12:20:00,204.52,204.69,204.48,204.66,5710.0,204.52,204.69,204.48,204.66,5710.0
2023-06-27 12:25:00,204.72,205.07,204.65,204.97,7117.0,204.72,205.07,204.65,204.97,7117.0
2023-06-27 12:30:00,205.07,205.07,204.86,204.86,2400.0,205.07,205.07,204.86,204.86,2400.0
2023-06-27 12:35:00,204.92,205.0,204.74,204.96,4471.0,204.92,205.0,204.74,204.96,4471.0
2023-06-27 12:40:00,204.97,205.29,204.89,205.27,6098.0,204.97,205.29,204.89,205.27,6098.0
2023-06-27 12:45:00,205.43,205.6,205.43,205.55,2031.0,205.43,205.6,205.43,205.55,2031.0
2023-06-27 12:50:00,205.56,205.56,205.22,205.22,2440.0,205.56,205.56,205.22,205.22,2440.0
2023-06-27 12:55:00,205.2,205.25,205.08,205.19,1800.0,205.2,205.25,205.08,205.19,1800.0
2023-06-27 13:00:00,205.14,205.2,204.86,205.19,14689.0,205.14,205.2,204.86,205.19,14689.0
2023-06-27 13:05:00,205.19,205.23,205.02,205.07,4036.0,205.19,205.23,205.02,205.07,4036.0
2023-06-27 13:10:00,205.15,205.27,205.0,205.27,20763.0,205.15,205.27,205.0,205.27,20763.0
2023-06-27 13:15:00,205.21,205.54,205.14,205.52,10583.0,205.21,205.54,205.14,205.52,10583.0
2023-06-27 13:20:00,205.65,206.31,205.64,206.16,5982.0,205.65,206.31,205.64,206.16,5982.0
2023-06-27 13:25:00,206.11,206.22,205.76,205.82,4135.0,206.11,206.22,205.76,205.82,4135.0
2023-06-27 13:30:00,205.86,206.03,205.77,206.03,6003.0,205.86,206.03,205.77,206.03,6003.0
2023-06-27 13:35:00,205.93,206.08,205.8,205.99,8902.0,205.93,206.08,205.8,205.99,8902.0
2023-06-27 13:40:00,206.09,206.39,206.01,206.13,26567.0,206.09,206.39,206.01,206.13,26567.0
2023-06-27 13:45:00,206.19,206.38,206.03,206.12,4063.0,206.19,206.38,206.03,206.12,4063.0
2023-06-27 13:50:00,206.12,206.21,205.87,205.95,19055.0,206.12,206.21,205.87,205.95,19055.0
2023-06-27 13:55:00,205.8,205.9,205.61,205.75,8034.0,205.8,205.9,205.61,205.75,8034.0
2023-06-27 14:00:00,205.8,205.9,205.6,205.84,3500.0,205.8,205.9,205.6,205.84,3500.0
2023-06-27 14:05:00,205.7,205.8,205.52,205.52,2341.0,205.7,205.8,205.52,205.52,2341.0
2023-06-27 14:10:00,205.64,205.75,205.52,205.71,3487.0,205.64,205.75,205.52,205.71,3487.0
2023-06-27 14:15:00,205.71,205.81,205.56,205.69,5091.0,205.71,205.81,205.56,205.69,5091.0
2023-06-27 14:20:00,205.76,205.83,205.4,205.61,6959.0,205.76,205.83,205.4,205.61,6959.0
2023-06-27 14:25:00,205.61,205.92,205.6,205.88,6458.0,205.61,205.92,205.6,205.88,6458.0
2023-06-27 14:30:00,205.88,205.99,205.76,205.85,4300.0,205.88,205.99,205.76,205.85,4300.0
2023-06-27 14:35:00,205.9,205.96,205.63,205.63,6100.0,205.9,205.96,205.63,205.63,6100.0
2023-06-27 14:40:00,205.66,205.67,205.29,205.29,8074.0,205.66,205.67,205.29,205.29,8074.0
2023-06-27 14:45:00,205.36,205.52,205.27,205.52,11455.0,205.36,205.52,205.27,205.52,11455.0
2023-06-27 14:50:00,205.48,205.67,205.45,205.53,3200.0,205.48,205.67,205.45,205.53,3200.0
2023-06-27 14:55:00,205.61,205.63,205.2,205.2,3794.0,205.61,205.63,205.2,205.2,3794.0
2023-06-27 15:00:00,205.28,205.51,205.18,205.4,17922.0,205.28,205.51,205.18,205.4,17922.0
2023-06-27 15:05:00,205.36,205.71,205.35,205.57,13657.0,205.36,205.71,205.35,205.57,13657.0
2023-06-27 15:10:00,205.51,205.94,205.38,205.87,61805.0,205.51,205.94,205.38,205.87,61805.0
2023-06-27 15:15:00,205.96,206.55,205.96,206.22,15577.0,205.96,206.55,205.96,206.22,15577.0
2023-06-27 15:20:00,206.24,206.44,206.2,206.42,7642.0,206.24,206.44,206.2,206.42,7642.0
2023-06-27 15:25:00,206.34,206.98,206.33,206.9,22800.0,206.34,206.98,206.33,206.9,22800.0
2023-06-27 15:30:00,206.84,207.07,206.78,206.87,40739.0,206.84,207.07,206.78,206.87,40739.0
2023-06-27 15:35:00,206.92,206.99,206.69,206.96,16832.0,206.92,206.99,206.69,206.96,16832.0
2023-06-27 15:40:00,206.85,207.25,206.82,207.2,10002.0,206.85,207.25,206.82,207.2,10002.0
2023-06-27 15:45:00,207.2,207.22,206.79,207.16,29726.0,207.2,207.22,206.79,207.16,29726.0
2023-06-27 15:50:00,207.1,207.12,206.81,206.99,33937.0,207.1,207.12,206.81,206.99,33937.0
2023-06-27 15:55:00,206.96,207.01,206.67,206.85,87130.0,206.96,207.01,206.67,206.85,87130.0
2023-06-28 09:30:00,206.09,206.3,205.15,206.23,22305.0,206.09,206.3,205.15,206.23,22305.0
2023-06-28 09:35:00,206.12,206.27,205.85,206.08,6862.0,206.12,206.27,205.85,206.08,6862.0
2023-06-28 09:40:00,206.3,206.94,205.94,205.97,22043.0,206.3,206.94,205.94,205.97,22043.0
2023-06-28 09:45:00,205.99,206.83,205.99,206.67,6604.0,205.99,206.83,205.99,206.67,6604.0
2023-06-28 09:50:00,206.42,206.74,205.92,206.3,8256.0,206.42,206.74,205.92,206.3,8256.0
2023-06-28 09:55:00,206.47,207.36,206.47,207.36,6596.0,206.47,207.36,206.47,207.36,6596.0
2023-06-28 10:00:00,207.11,207.52,207.07,207.13,4534.0,207.11,207.52,207.07,207.13,4534.0
2023-06-28 10:05:00,207.1,207.19,206.93,207.04,2482.0,207.1,207.19,206.93,207.04,2482.0
2023-06-28 10:10:00,207.1,207.25,206.83,207.04,4217.0,207.1,207.25,206.83,207.04,4217.0
2023-06-28 10:15:00,207.27,207.86,207.27,207.85,4983.0,207.27,207.86,207.27,207.85,4983.0
2023-06-28 10:20:00,207.85,207.96,207.32,207.33,8616.0,207.85,207.96,207.32,207.33,8616.0
2023-06-28 10:25:00,207.24,207.64,207.01,207.54,8791.0,207.24,207.64,207.01,207.54,8791.0
2023-06-28 10:30:00,207.58,208.36,207.58,208.08,8352.0,207.58,208.36,207.58,208.08,8352.0
2023-06-28 10:35:00,208.01,208.3,207.96,207.96,8557.0,208.01,208.3,207.96,207.96,8557.0
2023-06-28 10:40:00,208.06,208.27,207.65,207.98,39427.0,208.06,208.27,207.65,207.98,39427.0
2023-06-28 10:45:00,207.93,207.93,207.39,207.48,5610.0,207.93,207.93,207.39,207.48,5610.0
2023-06-28 10:50:00,207.32,207.35,206.83,206.87,5369.0,207.32,207.35,206.83,206.87,5369.0
2023-06-28 10:55:00,206.78,206.94,206.49,206.68,30247.0,206.78,206.94,206.49,206.68,30247.0
2023-06-28 11:00:00,206.68,207.08,206.67,206.96,12818.0,206.68,207.08,206.67,206.96,12818.0
2023-06-28 11:05:00,206.99,207.07,206.37,206.41,13250.0,206.99,207.07,206.37,206.41,13250.0
2023-06-28 11:10:00,206.44,206.64,205.67,205.67,13305.0,206.44,206.64,205.67,205.67,13305.0
2023-06-28 11:15:00,205.61,206.78,205.52,206.56,31462.0,205.61,206.78,205.52,206.56,31462.0
2023-06-28 11:20:00,206.56,206.69,205.86,205.86,16404.0,206.56,206.69,205.86,205.86,16404.0
2023-06-28 11:25:00,205.76,206.2,205.46,205.92,10774.0,205.76,206.2,205.46,205.92,10774.0
2023-06-28 11:30:00,206.0,206.22,205.89,206.17,7041.0,206.0,206.22,205.89,206.17,7041.0
2023-06-28 11:35:00,206.15,206.66,206.15,206.66,1901.0,206.15,206.66,206.15,206.66,1901.0
2023-06-28 11:40:00,206.56,206.66,206.38,206.57,4172.0,206.56,206.66,206.38,206.57,4172.0
2023-06-28 11:45:00,206.53,206.54,205.56,205.62,4628.0,206.53,206.54,205.56,205.62,4628.0
2023-06-28 11:50:00,205.62,205.81,205.25,205.25,5911.0,205.62,205.81,205.25,205.25,5911.0
2023-06-28 11:55:00,205.2,205.38,204.72,205.19,33278.0,205.2,205.38,204.72,205.19,33278.0
2023-06-28 12:00:00,205.14,205.23,204.94,204.96,2716.0,205.14,205.23,204.94,204.96,2716.0
2023-06-28 12:05:00,204.93,205.62,204.93,205.49,7552.0,204.93,205.62,204.93,205.49,7552.0
2023-06-28 12:10:00,205.42,206.13,205.42,206.08,8863.0,205.42,206.13,205.42,206.08,8863.0
2023-06-28 12:15:00,206.08,206.45,206.05,206.22,2613.0,206.08,206.45,206.05,206.22,2613.0
2023-06-28 12:20:00,206.3,206.3,205.87,205.87,2500.0,206.3,206.3,205.87,205.87,2500.0
2023-06-28 12:25:00,205.86,205.86,205.0,205.07,2996.0,205.86,205.86,205.0,205.07,2996.0
2023-06-28 12:30:00,204.96,205.27,204.94,205.05,4137.0,204.96,205.27,204.94,205.05,4137.0
2023-06-28 12:35:00,205.06,205.3,204.66,205.01,3767.0,205.06,205.3,204.66,205.01,3767.0
2023-06-28 12:40:00,204.97,205.26,204.16,204.16,7108.0,204.97,205.26,204.16,204.16,7108.0
2023-06-28 12:45:00,204.36,204.77,204.35,204.77,4092.0,204.36,204.77,204.35,204.77,4092.0
2023-06-28 12:50:00,204.71,204.76,204.16,204.16,4321.0,204.71,204.76,204.16,204.16,4321.0
2023-06-28 12:55:00,204.07,204.52,204.0,204.39,2700.0,204.07,204.52,204.0,204.39,2700.0
2023-06-28 13:00:00,204.53,204.53,204.18,204.35,3855.0,204.53,204.53,204.18,204.35,3855.0
2023-06-28 13:05:00,204.35,204.48,204.16,204.16,4227.0,204.35,204.48,204.16,204.16,4227.0
2023-06-28 13:10:00,204.1,204.22,203.91,203.96,10053.0,204.1,204.22,203.91,203.96,10053.0
2023-06-28 13:15:00,204.03,204.41,203.98,204.3,7142.0,204.03,204.41,203.98,204.3,7142.0
2023-06-28 13:20:00,204.36,204.86,204.33,204.7,6648.0,204.36,204.86,204.33,204.7,6648.0
2023-06-28 13:25:00,204.79,205.02,204.76,205.01,2313.0,204.79,205.02,204.76,205.01,2313.0
2023-06-28 13:30:00,204.97,205.16,204.66,204.71,3145.0,204.97,205.16,204.66,204.71,3145.0
2023-06-28 13:35:00,204.65,205.11,204.64,205.03,9035.0,204.65,205.11,204.64,205.03,9035.0
2023-06-28 13:40:00,205.01,205.35,205.0,205.25,3755.0,205.01,205.35,205.0,205.25,3755.0
2023-06-28 13:45:00,205.21,205.23,204.84,204.84,1568.0,205.21,205.23,204.84,204.84,1568.0
2023-06-28 13:50:00,204.81,204.87,204.65,204.84,2500.0,204.81,204.87,204.65,204.84,2500.0
2023-06-28 13:55:00,204.99,205.11,204.79,204.79,5139.0,204.99,205.11,204.79,204.79,5139.0
2023-06-28 14:00:00,204.92,205.12,204.83,205.12,4754.0,204.92,205.12,204.83,205.12,4754.0
2023-06-28 14:05:00,205.04,205.18,204.88,204.89,3092.0,205.04,205.18,204.88,204.89,3092.0
2023-06-28 14:10:00,205.0,205.28,204.95,205.18,4522.0,205.0,205.28,204.95,205.18,4522.0
2023-06-28 14:15:00,205.17,205.37,205.12,205.28,4477.0,205.17,205.37,205.12,205.28,4477.0
2023-06-28 14:20:00,205.39,205.42,205.2,205.4,6437.0,205.39,205.42,205.2,205.4,6437.0
2023-06-28 14:25:00,205.37,205.6,205.37,205.57,3900.0,205.37,205.6,205.37,205.57,3900.0
2023-06-28 14:30:00,205.63,205.98,205.47,205.98,9118.0,205.63,205.98,205.47,205.98,9118.0
2023-06-28 14:35:00,205.96,206.01,205.47,205.69,7736.0,205.96,206.01,205.47,205.69,7736.0
2023-06-28 14:40:00,205.59,205.77,205.38,205.64,4183.0,205.59,205.77,205.38,205.64,4183.0
2023-06-28 14:45:00,205.47,205.78,205.47,205.52,2400.0,205.47,205.78,205.47,205.52,2400.0
2023-06-28 14:50:00,205.61,205.62,205.28,205.48,7022.0,205.61,205.62,205.28,205.48,7022.0
2023-06-28 14:55:00,205.29,205.48,205.29,205.37,4787.0,205.29,205.48,205.29,205.37,4787.0
2023-06-28 15:00:00,205.34,205.49,205.11,205.11,5388.0,205.34,205.49,205.11,205.11,5388.0
2023-06-28 15:05:00,205.11,205.43,204.88,205.43,8209.0,205.11,205.43,204.88,205.43,8209.0
2023-06-28 15:10:00,205.53,206.07,205.4,205.92,5124.0,205.53,206.07,205.4,205.92,5124.0
2023-06-28 15:15:00,205.94,206.12,205.81,206.05,4052.0,205.94,206.12,205.81,206.05,4052.0
2023-06-28 15:20:00,206.15,206.26,205.93,206.19,3599.0,206.15,206.26,205.93,206.19,3599.0
2023-06-28 15:25:00,206.18,206.2,205.86,205.92,5928.0,206.18,206.2,205.86,205.92,5928.0
2023-06-28 15:30:00,205.86,205.89,205.62,205.68,4857.0,205.86,205.89,205.62,205.68,4857.0
2023-06-28 15:35:00,205.64,205.81,205.59,205.73,4964.0,205.64,205.81,205.59,205.73,4964.0
2023-06-28 15:40:00,205.73,205.87,205.65,205.65,5586.0,205.73,205.87,205.65,205.65,5586.0
2023-06-28 15:45:00,205.62,205.85,205.61,205.84,7651.0,205.62,205.85,205.61,205.84,7651.0
2023-06-28 15:50:00,205.79,206.27,205.71,205.99,17232.0,205.79,206.27,205.71,205.99,17232.0
2023-06-28 15:55:00,205.89,206.4,205.77,206.35,46093.0,205.89,206.4,205.77,206.35,46093.0
2023-06-29 09:30:00,207.02,207.63,206.35,207.4,20782.0,207.02,207.63,206.35,207.4,20782.0
2023-06-29 09:35:00,207.44,208.1,206.95,208.07,15172.0,207.44,208.1,206.95,208.07,15172.0
2023-06-29 09:40:00,207.95,208.13,207.39,207.4,10801.0,207.95,208.13,207.39,207.4,10801.0
2023-06-29 09:45:00,207.54,208.56,207.5,208.43,11797.0,207.54,208.56,207.5,208.43,11797.0
2023-06-29 09:50:00,208.68,210.11,208.64,210.11,25832.0,208.68,210.11,208.64,210.11,25832.0
2023-06-29 09:55:00,209.92,210.02,209.15,209.86,19616.0,209.92,210.02,209.15,209.86,19616.0
2023-06-29 10:00:00,209.89,210.5,209.68,210.5,11747.0,209.89,210.5,209.68,210.5,11747.0
2023-06-29 10:05:00,210.48,210.48,208.15,208.7,10296.0,210.48,210.48,208.15,208.7,10296.0
2023-06-29 10:10:00,208.58,208.65,207.97,208.13,3108.0,208.58,208.65,207.97,208.13,3108.0
2023-06-29 10:15:00,208.31,208.69,208.15,208.37,8122.0,208.31,208.69,208.15,208.37,8122.0
2023-06-29 10:20:00,208.49,209.07,208.11,208.16,7465.0,208.49,209.07,208.11,208.16,7465.0
2023-06-29 10:25:00,208.02,208.06,207.21,207.71,8769.0,208.02,208.06,207.21,207.71,8769.0
2023-06-29 10:30:00,207.89,208.13,207.35,208.13,3536.0,207.89,208.13,207.35,208.13,3536.0
2023-06-29 10:35:00,208.3,208.46,207.86,208.28,3831.0,208.3,208.46,207.86,208.28,3831.0
2023-06-29 10:40:00,208.04,208.06,207.3,207.83,5379.0,208.04,208.06,207.3,207.83,5379.0
2023-06-29 10:45:00,207.75,207.81,207.13,207.67,10774.0,207.75,207.81,207.13,207.67,10774.0
2023-06-29 10:50:00,207.76,207.89,207.6,207.85,3998.0,207.76,207.89,207.6,207.85,3998.0
2023-06-29 10:55:00,207.99,208.34,207.87,207.87,2301.0,207.99,208.34,207.87,207.87,2301.0
2023-06-29 11:00:00,207.89,207.89,207.42,207.7,3636.0,207.89,207.89,207.42,207.7,3636.0
2023-06-29 11:05:00,207.62,208.1,207.57,208.0,4048.0,207.62,208.1,207.57,208.0,4048.0
2023-06-29 11:10:00,207.95,208.23,207.74,207.93,5522.0,207.95,208.23,207.74,207.93,5522.0
2023-06-29 11:15:00,207.92,208.03,207.7,208.01,4821.0,207.92,208.03,207.7,208.01,4821.0
2023-06-29 11:20:00,208.07,208.2,207.94,208.12,3621.0,208.07,208.2,207.94,208.12,3621.0
2023-06-29 11:25:00,208.09,208.1,207.89,208.01,2542.0,208.09,208.1,207.89,208.01,2542.0
2023-06-29 11:30:00,208.1,208.12,207.72,207.78,9253.0,208.1,208.12,207.72,207.78,9253.0
2023-06-29 11:35:00,207.79,207.8,207.35,207.71,14879.0,207.79,207.8,207.35,207.71,14879.0
2023-06-29 11:40:00,207.79,207.8,207.3,207.33,5680.0,207.79,207.8,207.3,207.33,5680.0
2023-06-29 11:45:00,207.28,207.34,207.21,207.32,6391.0,207.28,207.34,207.21,207.32,6391.0
2023-06-29 11:50:00,207.31,207.36,207.05,207.15,5200.0,207.31,207.36,207.05,207.15,5200.0
2023-06-29 11:55:00,207.01,207.03,206.73,206.92,10721.0,207.01,207.03,206.73,206.92,10721.0
2023-06-29 12:00:00,206.94,206.94,206.42,206.46,6357.0,206.94,206.94,206.42,206.46,6357.0
2023-06-29 12:05:00,206.48,206.52,206.06,206.38,6982.0,206.48,206.52,206.06,206.38,6982.0
2023-06-29 12:10:00,206.38,206.57,205.92,205.92,7657.0,206.38,206.57,205.92,205.92,7657.0
2023-06-29 12:15:00,205.96,206.29,205.61,206.25,7607.0,205.96,206.29,205.61,206.25,7607.0
2023-06-29 12:20:00,206.3,206.53,206.24,206.34,7304.0,206.3,206.53,206.24,206.34,7304.0
2023-06-29 12:25:00,206.17,206.35,206.07,206.07,4043.0,206.17,206.35,206.07,206.07,4043.0
2023-06-29 12:30:00,206.15,206.35,205.94,206.34,8008.0,206.15,206.35,205.94,206.34,8008.0
2023-06-29 12:35:00,206.34,206.4,205.91,206.19,7500.0,206.34,206.4,205.91,206.19,7500.0
2023-06-29 12:40:00,206.2,206.69,206.2,206.69,3854.0,206.2,206.69,206.2,206.69,3854.0
2023-06-29 12:45:00,206.73,206.9,206.64,206.72,7075.0,206.73,206.9,206.64,206.72,7075.0
2023-06-29 12:50:00,206.69,206.84,206.53,206.8,1289.0,206.69,206.84,206.53,206.8,1289.0
2023-06-29 12:55:00,206.75,206.77,206.17,206.47,4015.0,206.75,206.77,206.17,206.47,4015.0
2023-06-29 13:00:00,206.58,206.74,206.48,206.52,3600.0,206.58,206.74,206.48,206.52,3600.0
2023-06-29 13:05:00,206.39,206.5,206.12,206.5,2082.0,206.39,206.5,206.12,206.5,2082.0
2023-06-29 13:10:00,206.59,206.79,206.37,206.66,3065.0,206.59,206.79,206.37,206.66,3065.0
2023-06-29 13:15:00,206.66,206.89,206.66,206.81,2146.0,206.66,206.89,206.66,206.81,2146.0
2023-06-29 13:20:00,206.73,207.03,206.73,206.97,14693.0,206.73,207.03,206.73,206.97,14693.0
2023-06-29 13:25:00,206.9,206.96,206.59,206.59,3361.0,206.9,206.96,206.59,206.59,3361.0
2023-06-29 13:30:00,206.67,206.68,206.33,206.48,4234.0,206.67,206.68,206.33,206.48,4234.0
2023-06-29 13:35:00,206.55,206.58,206.18,206.22,3477.0,206.55,206.58,206.18,206.22,3477.0
2023-06-29 13:40:00,206.24,206.24,205.86,205.98,3908.0,206.24,206.24,205.86,205.98,3908.0
2023-06-29 13:45:00,205.98,206.13,205.71,206.13,8722.0,205.98,206.13,205.71,206.13,8722.0
2023-06-29 13:50:00,206.13,206.37,206.1,206.21,2701.0,206.13,206.37,206.1,206.21,2701.0
2023-06-29 13:55:00,206.39,206.42,205.76,205.82,2799.0,206.39,206.42,205.76,205.82,2799.0
2023-06-29 14:00:00,205.85,205.93,205.5,205.71,1512.0,205.85,205.93,205.5,205.71,1512.0
2023-06-29 14:05:00,205.56,205.72,205.36,205.4,3084.0,205.56,205.72,205.36,205.4,3084.0
2023-06-29 14:10:00,205.41,205.67,205.39,205.53,3727.0,205.41,205.67,205.39,205.53,3727.0
2023-06-29 14:15:00,205.53,205.6,205.36,205.46,5964.0,205.53,205.6,205.36,205.46,5964.0
2023-06-29 14:20:00,205.49,205.61,205.42,205.52,5383.0,205.49,205.61,205.42,205.52,5383.0
2023-06-29 14:25:00,205.59,205.76,205.58,205.59,1994.0,205.59,205.76,205.58,205.59,1994.0
2023-06-29 14:30:00,205.72,205.86,205.54,205.74,2727.0,205.72,205.86,205.54,205.74,2727.0
2023-06-29 14:35:00,205.78,205.79,205.68,205.74,800.0,205.78,205.79,205.68,205.74,800.0
2023-06-29 14:40:00,205.65,205.77,205.5,205.77,2554.0,205.65,205.77,205.5,205.77,2554.0
2023-06-29 14:45:00,205.8,205.98,205.76,205.89,1955.0,205.8,205.98,205.76,205.89,1955.0
2023-06-29 14:50:00,205.96,205.96,205.56,205.56,3586.0,205.96,205.96,205.56,205.56,3586.0
2023-06-29 14:55:00,205.51,205.71,205.49,205.71,22589.0,205.51,205.71,205.49,205.71,22589.0
2023-06-29 15:00:00,205.76,205.79,205.56,205.75,10313.0,205.76,205.79,205.56,205.75,10313.0
2023-06-29 15:05:00,205.75,205.9,205.68,205.89,2315.0,205.75,205.9,205.68,205.89,2315.0
2023-06-29 15:10:00,205.94,205.96,205.71,205.71,2418.0,205.94,205.96,205.71,205.71,2418.0
2023-06-29 15:15:00,205.83,205.83,205.62,205.7,2430.0,205.83,205.83,205.62,205.7,2430.0
2023-06-29 15:20:00,205.7,205.9,205.62,205.83,2773.0,205.7,205.9,205.62,205.83,2773.0
2023-06-29 15:25:00,205.86,206.15,205.83,206.1,2400.0,205.86,206.15,205.83,206.1,2400.0
2023-06-29 15:30:00,206.06,206.23,205.98,206.13,5248.0,206.06,206.23,205.98,206.13,5248.0
2023-06-29 15:35:00,206.07,206.2,205.5,205.75,33822.0,206.07,206.2,205.5,205.75,33822.0
2023-06-29 15:40:00,205.67,205.68,205.39,205.46,8451.0,205.67,205.68,205.39,205.46,8451.0
2023-06-29 15:45:00,205.41,205.91,205.36,205.86,7301.0,205.41,205.91,205.36,205.86,7301.0
2023-06-29 15:50:00,205.82,206.14,205.61,205.92,30972.0,205.82,206.14,205.61,205.92,30972.0
2023-06-29 15:55:00,205.65,206.27,205.58,206.18,35510.0,205.65,206.27,205.58,206.18,35510.0
2023-06-30 09:30:00,207.2,207.76,207.0,207.49,34026.0,207.2,207.76,207.0,207.49,34026.0
2023-06-30 09:35:00,207.29,207.5,206.53,206.71,13900.0,207.29,207.5,206.53,206.71,13900.0
2023-06-30 09:40:00,206.71,206.91,206.28,206.61,23515.0,206.71,206.91,206.28,206.61,23515.0
2023-06-30 09:45:00,206.61,207.32,206.6,207.31,5436.0,206.61,207.32,206.6,207.31,5436.0
2023-06-30 09:50:00,207.51,207.59,206.75,206.87,5830.0,207.51,207.59,206.75,206.87,5830.0
2023-06-30 09:55:00,207.0,207.24,206.95,207.17,8965.0,207.0,207.24,206.95,207.17,8965.0
2023-06-30 10:00:00,207.4,207.4,206.87,206.99,12476.0,207.4,207.4,206.87,206.99,12476.0
2023-06-30 10:05:00,206.97,207.32,206.39,206.52,24164.0,206.97,207.32,206.39,206.52,24164.0
2023-06-30 10:10:00,206.49,206.6,205.96,205.97,59937.0,206.49,206.6,205.96,205.97,59937.0
2023-06-30 10:15:00,205.74,206.53,205.74,206.53,18466.0,205.74,206.53,205.74,206.53,18466.0
2023-06-30 10:20:00,206.84,206.99,205.92,205.92,10333.0,206.84,206.99,205.92,205.92,10333.0
2023-06-30 10:25:00,205.95,206.48,205.94,206.22,6125.0,205.95,206.48,205.94,206.22,6125.0
2023-06-30 10:30:00,206.3,206.77,206.07,206.36,26850.0,206.3,206.77,206.07,206.36,26850.0
2023-06-30 10:35:00,206.29,206.37,205.5,205.7,12656.0,206.29,206.37,205.5,205.7,12656.0
2023-06-30 10:40:00,205.79,205.88,205.15,205.15,8610.0,205.79,205.88,205.15,205.15,8610.0
2023-06-30 10:45:00,205.32,205.6,204.54,204.54,9878.0,205.32,205.6,204.54,204.54,9878.0
2023-06-30 10:50:00,204.39,204.76,204.22,204.76,11284.0,204.39,204.76,204.22,204.76,11284.0
2023-06-30 10:55:00,204.76,205.0,204.23,204.43,7683.0,204.76,205.0,204.23,204.43,7683.0
2023-06-30 11:00:00,204.38,204.38,203.81,203.95,9528.0,204.38,204.38,203.81,203.95,9528.0
2023-06-30 11:05:00,203.81,204.76,203.74,204.76,30499.0,203.81,204.76,203.74,204.76,30499.0
2023-06-30 11:10:00,204.93,205.17,204.82,205.06,10903.0,204.93,205.17,204.82,205.06,10903.0
2023-06-30 11:15:00,205.08,205.48,205.04,205.36,9677.0,205.08,205.48,205.04,205.36,9677.0
2023-06-30 11:20:00,205.31,205.83,205.26,205.39,14843.0,205.31,205.83,205.26,205.39,14843.0
2023-06-30 11:25:00,205.42,205.42,204.94,204.99,5328.0,205.42,205.42,204.94,204.99,5328.0
2023-06-30 11:30:00,205.0,205.04,204.75,204.75,6011.0,205.0,205.04,204.75,204.75,6011.0
2023-06-30 11:35:00,204.75,204.78,204.33,204.34,3355.0,204.75,204.78,204.33,204.34,3355.0
2023-06-30 11:40:00,204.23,204.49,204.04,204.16,8502.0,204.23,204.49,204.04,204.16,8502.0
2023-06-30 11:45:00,204.15,204.39,203.9,204.19,7181.0,204.15,204.39,203.9,204.19,7181.0
2023-06-30 11:50:00,204.27,204.32,204.05,204.21,5953.0,204.27,204.32,204.05,204.21,5953.0
2023-06-30 11:55:00,204.21,204.36,204.12,204.36,21109.0,204.21,204.36,204.12,204.36,21109.0
2023-06-30 12:00:00,204.4,204.63,204.26,204.63,6464.0,204.4,204.63,204.26,204.63,6464.0
2023-06-30 12:05:00,204.63,205.17,204.5,204.63,12277.0,204.63,205.17,204.5,204.63,12277.0
2023-06-30 12:10:00,204.65,204.99,204.62,204.84,13167.0,204.65,204.99,204.62,204.84,13167.0
2023-06-30 12:15:00,204.86,205.0,204.64,204.95,6720.0,204.86,205.0,204.64,204.95,6720.0
2023-06-30 12:20:00,205.09,205.38,205.07,205.1,9921.0,205.09,205.38,205.07,205.1,9921.0
2023-06-30 12:25:00,205.09,205.1,204.76,204.76,10433.0,205.09,205.1,204.76,204.76,10433.0
2023-06-30 12:30:00,204.91,205.37,204.91,205.37,7307.0,204.91,205.37,204.91,205.37,7307.0
2023-06-30 12:35:00,205.23,205.67,205.12,205.6,4506.0,205.23,205.67,205.12,205.6,4506.0
2023-06-30 12:40:00,205.61,205.7,205.53,205.65,2715.0,205.61,205.7,205.53,205.65,2715.0
2023-06-30 12:45:00,205.65,205.89,205.56,205.81,4358.0,205.65,205.89,205.56,205.81,4358.0
2023-06-30 12:50:00,205.86,205.86,205.47,205.64,3068.0,205.86,205.86,205.47,205.64,3068.0
2023-06-30 12:55:00,205.63,205.78,205.45,205.65,3113.0,205.63,205.78,205.45,205.65,3113.0
2023-06-30 13:00:00,205.62,205.62,205.31,205.36,5043.0,205.62,205.62,205.31,205.36,5043.0
2023-06-30 13:05:00,205.39,205.49,205.22,205.37,6475.0,205.39,205.49,205.22,205.37,6475.0
2023-06-30 13:10:00,205.25,205.31,204.99,205.0,6642.0,205.25,205.31,204.99,205.0,6642.0
2023-06-30 13:15:00,205.01,205.07,204.63,204.63,5793.0,205.01,205.07,204.63,204.63,5793.0
2023-06-30 13:20:00,204.62,204.82,204.41,204.47,11927.0,204.62,204.82,204.41,204.47,11927.0
2023-06-30 13:25:00,204.5,205.01,204.45,204.65,11823.0,204.5,205.01,204.45,204.65,11823.0
2023-06-30 13:30:00,204.72,205.06,204.7,204.98,17013.0,204.72,205.06,204.7,204.98,17013.0
2023-06-30 13:35:00,204.95,205.24,204.83,204.92,12721.0,204.95,205.24,204.83,204.92,12721.0
2023-06-30 13:40:00,204.95,205.19,204.92,204.93,2817.0,204.95,205.19,204.92,204.93,2817.0
2023-06-30 13:45:00,204.97,205.09,204.86,204.95,6034.0,204.97,205.09,204.86,204.95,6034.0
2023-06-30 13:50:00,205.06,205.24,204.93,205.02,9461.0,205.06,205.24,204.93,205.02,9461.0
2023-06-30 13:55:00,205.08,205.18,204.95,205.16,8732.0,205.08,205.18,204.95,205.16,8732.0
2023-06-30 14:00:00,205.21,205.22,204.95,205.02,9628.0,205.21,205.22,204.95,205.02,9628.0
2023-06-30 14:05:00,205.03,205.19,204.97,205.02,9453.0,205.03,205.19,204.97,205.02,9453.0
2023-06-30 14:10:00,205.01,205.15,204.95,204.95,13491.0,205.01,205.15,204.95,204.95,13491.0
2023-06-30 14:15:00,204.99,205.11,204.95,205.11,5254.0,204.99,205.11,204.95,205.11,5254.0
2023-06-30 14:20:00,205.08,205.55,205.05,205.52,15614.0,205.08,205.55,205.05,205.52,15614.0
2023-06-30 14:25:00,205.53,206.21,205.52,206.21,11108.0,205.53,206.21,205.52,206.21,11108.0
2023-06-30 14:30:00,206.27,206.38,206.01,206.01,11975.0,206.27,206.38,206.01,206.01,11975.0
2023-06-30 14:35:00,206.01,206.06,205.6,205.73,9071.0,206.01,206.06,205.6,205.73,9071.0
2023-06-30 14:40:00,205.66,205.88,205.57,205.88,4591.0,205.66,205.88,205.57,205.88,4591.0
2023-06-30 14:45:00,205.83,205.9,205.6,205.69,5382.0,205.83,205.9,205.6,205.69,5382.0
2023-06-30 14:50:00,205.75,205.76,205.45,205.49,6210.0,205.75,205.76,205.45,205.49,6210.0
2023-06-30 14:55:00,205.37,205.43,205.12,205.15,12610.0,205.37,205.43,205.12,205.15,12610.0
2023-06-30 15:00:00,205.21,205.38,205.01,205.03,7230.0,205.21,205.38,205.01,205.03,7230.0
2023-06-30 15:05:00,205.05,205.05,204.76,204.96,12806.0,205.05,205.05,204.76,204.96,12806.0
2023-06-30 15:10:00,205.0,205.43,204.99,205.24,5749.0,205.0,205.43,204.99,205.24,5749.0
2023-06-30 15:15:00,205.18,205.26,204.96,204.96,9103.0,205.18,205.26,204.96,204.96,9103.0
2023-06-30 15:20:00,204.92,204.99,204.77,204.85,10295.0,204.92,204.99,204.77,204.85,10295.0
2023-06-30 15:25:00,204.88,205.02,204.76,204.91,13303.0,204.88,205.02,204.76,204.91,13303.0
2023-06-30 15:30:00,204.91,205.22,204.91,205.15,10678.0,204.91,205.22,204.91,205.15,10678.0
2023-06-30 15:35:00,205.15,205.35,204.98,205.23,17864.0,205.15,205.35,204.98,205.23,17864.0
2023-06-30 15:40:00,205.3,205.35,205.03,205.09,18495.0,205.3,205.35,205.03,205.09,18495.0
2023-06-30 15:45:00,205.06,205.06,204.83,204.9,15272.0,205.06,205.06,204.83,204.9,15272.0
2023-06-30 15:50:00,204.96,205.1,204.59,205.08,53729.0,204.96,205.1,204.59,205.08,53729.0
2023-06-30 15:55:00,205.11,205.11,204.44,204.59,110587.0,205.11,205.11,204.44,204.59,110587.0
2023-07-03 09:30:00,203.0,205.19,202.65,204.26,65615.0,203.0,205.19,202.65,204.26,65615.0
2023-07-03 09:35:00,204.26,204.26,203.34,203.56,36973.0,204.26,204.26,203.34,203.56,36973.0
2023-07-03 09:40:00,203.2,203.2,202.8,202.99,3837.0,203.2,203.2,202.8,202.99,3837.0
2023-07-03 09:45:00,202.89,203.39,202.25,202.47,7774.0,202.89,203.39,202.25,202.47,7774.0
2023-07-03 09:50:00,202.8,202.96,202.64,202.67,3981.0,202.8,202.96,202.64,202.67,3981.0
2023-07-03 09:55:00,202.64,203.33,202.38,203.19,7550.0,202.64,203.33,202.38,203.19,7550.0
2023-07-03 10:00:00,203.03,203.72,202.86,203.51,12016.0,203.03,203.72,202.86,203.51,12016.0
2023-07-03 10:05:00,203.56,203.89,203.47,203.66,7206.0,203.56,203.89,203.47,203.66,7206.0
2023-07-03 10:10:00,203.67,203.72,203.46,203.66,7340.0,203.67,203.72,203.46,203.66,7340.0
2023-07-03 10:15:00,203.58,203.61,202.89,203.04,13673.0,203.58,203.61,202.89,203.04,13673.0
2023-07-03 10:20:00,203.16,203.27,202.71,203.25,7418.0,203.16,203.27,202.71,203.25,7418.0
2023-07-03 10:25:00,203.13,203.36,203.05,203.11,2918.0,203.13,203.36,203.05,203.11,2918.0
2023-07-03 10:30:00,203.11,203.34,203.02,203.15,8020.0,203.11,203.34,203.02,203.15,8020.0
2023-07-03 10:35:00,203.12,203.18,202.93,202.94,13651.0,203.12,203.18,202.93,202.94,13651.0
2023-07-03 10:40:00,202.92,202.92,202.2,202.52,6747.0,202.92,202.92,202.2,202.52,6747.0
2023-07-03 10:45:00,202.47,202.6,202.32,202.55,8242.0,202.47,202.6,202.32,202.55,8242.0
2023-07-03 10:50:00,202.54,202.76,202.28,202.75,9508.0,202.54,202.76,202.28,202.75,9508.0
2023-07-03 10:55:00,202.89,203.16,202.35,202.43,20939.0,202.89,203.16,202.35,202.43,20939.0
2023-07-03 11:00:00,202.53,202.73,202.48,202.62,6762.0,202.53,202.73,202.48,202.62,6762.0
2023-07-03 11:05:00,202.69,202.97,202.64,202.88,6854.0,202.69,202.97,202.64,202.88,6854.0
2023-07-03 11:10:00,202.9,203.09,202.85,203.06,7912.0,202.9,203.09,202.85,203.06,7912.0
2023-07-03 11:15:00,203.17,203.42,203.08,203.2,4245.0,203.17,203.42,203.08,203.2,4245.0
2023-07-03 11:20:00,203.18,203.49,203.18,203.49,2964.0,203.18,203.49,203.18,203.49,2964.0
2023-07-03 11:25:00,203.47,203.47,202.77,202.86,6980.0,203.47,203.47,202.77,202.86,6980.0
2023-07-03 11:30:00,202.93,202.94,202.15,202.2,10255.0,202.93,202.94,202.15,202.2,10255.0
2023-07-03 11:35:00,202.23,202.46,202.11,202.39,8091.0,202.23,202.46,202.11,202.39,8091.0
2023-07-03 11:40:00,202.29,202.56,202.29,202.46,4199.0,202.29,202.56,202.29,202.46,4199.0
2023-07-03 11:45:00,202.49,202.7,202.42,202.61,3561.0,202.49,202.7,202.42,202.61,3561.0
2023-07-03 11:50:00,202.5,202.74,202.49,202.74,4490.0,202.5,202.74,202.49,202.74,4490.0
2023-07-03 11:55:00,202.66,202.68,202.41,202.63,5969.0,202.66,202.68,202.41,202.63,5969.0
2023-07-03 12:00:00,202.57,202.65,202.54,202.62,3337.0,202.57,202.65,202.54,202.62,3337.0
2023-07-03 12:05:00,202.64,202.89,202.56,202.7,5266.0,202.64,202.89,202.56,202.7,5266.0
2023-07-03 12:10:00,202.74,203.07,202.74,203.07,12427.0,202.74,203.07,202.74,203.07,12427.0
2023-07-03 12:15:00,202.96,203.13,202.87,203.07,5756.0,202.96,203.13,202.87,203.07,5756.0
2023-07-03 12:20:00,203.09,203.43,203.08,203.28,8247.0,203.09,203.43,203.08,203.28,8247.0
2023-07-03 12:25:00,203.32,203.67,203.32,203.52,5614.0,203.32,203.67,203.32,203.52,5614.0
2023-07-03 12:30:00,203.56,203.68,203.51,203.61,7476.0,203.56,203.68,203.51,203.61,7476.0
2023-07-03 12:35:00,203.57,203.63,203.52,203.58,7352.0,203.57,203.63,203.52,203.58,7352.0
2023-07-03 12:40:00,203.66,203.82,203.64,203.82,11382.0,203.66,203.82,203.64,203.82,11382.0
2023-07-03 12:45:00,203.83,203.83,203.64,203.73,9606.0,203.83,203.83,203.64,203.73,9606.0
2023-07-03 12:50:00,203.77,203.87,203.51,203.58,26058.0,203.77,203.87,203.51,203.58,26058.0
2023-07-03 12:55:00,203.56,203.66,203.32,203.6,22561.0,203.56,203.66,203.32,203.6,22561.0
2023-07-05 09:30:00,202.17,203.15,201.32,201.97,31229.0,202.17,203.15,201.32,201.97,31229.0
2023-07-05 09:35:00,201.75,201.75,200.51,201.56,18929.0,201.75,201.75,200.51,201.56,18929.0
2023-07-05 09:40:00,201.68,202.67,201.15,201.24,12225.0,201.68,202.67,201.15,201.24,12225.0
2023-07-05 09:45:00,201.22,201.67,201.0,201.67,8244.0,201.22,201.67,201.0,201.67,8244.0
2023-07-05 09:50:00,201.63,201.67,201.28,201.46,13526.0,201.63,201.67,201.28,201.46,13526.0
2023-07-05 09:55:00,201.43,201.82,201.28,201.37,5293.0,201.43,201.82,201.28,201.37,5293.0
2023-07-05 10:00:00,201.39,202.0,201.39,201.59,9858.0,201.39,202.0,201.39,201.59,9858.0
2023-07-05 10:05:00,201.56,201.71,201.15,201.22,23999.0,201.56,201.71,201.15,201.22,23999.0
2023-07-05 10:10:00,201.15,201.44,200.86,200.93,21384.0,201.15,201.44,200.86,200.93,21384.0
2023-07-05 10:15:00,201.05,201.25,200.88,200.95,5899.0,201.05,201.25,200.88,200.95,5899.0
2023-07-05 10:20:00,201.06,201.28,200.93,200.93,18999.0,201.06,201.28,200.93,200.93,18999.0
2023-07-05 10:25:00,200.86,201.33,200.83,200.9,16588.0,200.86,201.33,200.83,200.9,16588.0
2023-07-05 10:30:00,200.9,201.24,200.89,201.23,6453.0,200.9,201.24,200.89,201.23,6453.0
2023-07-05 10:35:00,201.28,201.36,201.02,201.12,8542.0,201.28,201.36,201.02,201.12,8542.0
2023-07-05 10:40:00,201.11,201.12,200.86,200.86,6039.0,201.11,201.12,200.86,200.86,6039.0
2023-07-05 10:45:00,200.88,201.21,200.75,200.88,18077.0,200.88,201.21,200.75,200.88,18077.0
2023-07-05 10:50:00,200.82,200.84,200.52,200.81,6547.0,200.82,200.84,200.52,200.81,6547.0
2023-07-05 10:55:00,200.91,201.53,200.84,201.35,12015.0,200.91,201.53,200.84,201.35,12015.0
2023-07-05 11:00:00,201.35,201.39,201.24,201.25,12227.0,201.35,201.39,201.24,201.25,12227.0
2023-07-05 11:05:00,201.35,201.79,201.26,201.34,6620.0,201.35,201.79,201.26,201.34,6620.0
2023-07-05 11:10:00,201.33,201.99,201.33,201.95,17797.0,201.33,201.99,201.33,201.95,17797.0
2023-07-05 11:15:00,201.89,201.97,201.32,201.49,17816.0,201.89,201.97,201.32,201.49,17816.0
2023-07-05 11:20:00,201.48,201.48,200.66,200.83,5931.0,201.48,201.48,200.66,200.83,5931.0
2023-07-05 11:25:00,200.78,201.23,200.78,201.11,4347.0,200.78,201.23,200.78,201.11,4347.0
2023-07-05 11:30:00,201.13,201.41,201.1,201.15,4525.0,201.13,201.41,201.1,201.15,4525.0
2023-07-05 11:35:00,201.25,201.29,200.86,200.97,3865.0,201.25,201.29,200.86,200.97,3865.0
2023-07-05 11:40:00,200.84,201.21,200.81,201.21,11603.0,200.84,201.21,200.81,201.21,11603.0
2023-07-05 11:45:00,201.21,201.5,201.16,201.5,9340.0,201.21,201.5,201.16,201.5,9340.0
2023-07-05 11:50:00,201.55,201.6,201.22,201.23,6980.0,201.55,201.6,201.22,201.23,6980.0
2023-07-05 11:55:00,201.22,201.46,201.09,201.44,14343.0,201.22,201.46,201.09,201.44,14343.0
2023-07-05 12:00:00,201.45,201.91,201.44,201.9,8060.0,201.45,201.91,201.44,201.9,8060.0
2023-07-05 12:05:00,201.97,202.21,201.97,202.17,4644.0,201.97,202.21,201.97,202.17,4644.0
2023-07-05 12:10:00,202.22,202.46,202.22,202.46,3407.0,202.22,202.46,202.22,202.46,3407.0
2023-07-05 12:15:00,202.63,203.0,202.63,202.77,7016.0,202.63,203.0,202.63,202.77,7016.0
2023-07-05 12:20:00,202.78,202.97,202.64,202.83,17557.0,202.78,202.97,202.64,202.83,17557.0
2023-07-05 12:25:00,202.87,203.05,202.76,202.77,5628.0,202.87,203.05,202.76,202.77,5628.0
2023-07-05 12:30:00,202.88,202.88,201.74,201.74,6910.0,202.88,202.88,201.74,201.74,6910.0
2023-07-05 12:35:00,201.89,201.89,201.56,201.7,1925.0,201.89,201.89,201.56,201.7,1925.0
2023-07-05 12:40:00,201.69,201.94,201.68,201.83,2400.0,201.69,201.94,201.68,201.83,2400.0
2023-07-05 12:45:00,201.82,201.95,201.64,201.95,5027.0,201.82,201.95,201.64,201.95,5027.0
2023-07-05 12:50:00,201.95,202.12,201.84,201.86,5317.0,201.95,202.12,201.84,201.86,5317.0
2023-07-05 12:55:00,201.89,202.37,201.89,202.36,10917.0,201.89,202.37,201.89,202.36,10917.0
2023-07-05 13:00:00,202.36,202.48,202.17,202.17,4568.0,202.36,202.48,202.17,202.17,4568.0
2023-07-05 13:05:00,202.17,202.39,202.17,202.39,3036.0,202.17,202.39,202.17,202.39,3036.0
2023-07-05 13:10:00,202.3,202.33,202.15,202.22,4658.0,202.3,202.33,202.15,202.22,4658.0
2023-07-05 13:15:00,202.23,202.31,202.17,202.25,2798.0,202.23,202.31,202.17,202.25,2798.0
2023-07-05 13:20:00,202.29,202.52,202.24,202.49,6367.0,202.29,202.52,202.24,202.49,6367.0
2023-07-05 13:25:00,202.44,202.46,202.13,202.27,4329.0,202.44,202.46,202.13,202.27,4329.0
2023-07-05 13:30:00,202.19,202.2,201.98,201.98,5167.0,202.19,202.2,201.98,201.98,5167.0
2023-07-05 13:35:00,202.01,202.27,201.99,202.27,6346.0,202.01,202.27,201.99,202.27,6346.0
2023-07-05 13:40:00,202.34,202.53,202.29,202.43,4113.0,202.34,202.53,202.29,202.43,4113.0
2023-07-05 13:45:00,202.39,202.59,202.34,202.55,6300.0,202.39,202.59,202.34,202.55,6300.0
2023-07-05 13:50:00,202.55,202.55,202.26,202.51,4492.0,202.55,202.55,202.26,202.51,4492.0
2023-07-05 13:55:00,202.58,202.58,202.4,202.53,2945.0,202.58,202.58,202.4,202.53,2945.0
2023-07-05 14:00:00,202.57,202.72,202.39,202.4,7737.0,202.57,202.72,202.39,202.4,7737.0
2023-07-05 14:05:00,202.39,202.52,202.32,202.48,2788.0,202.39,202.52,202.32,202.48,2788.0
2023-07-05 14:10:00,202.43,202.51,202.27,202.35,4511.0,202.43,202.51,202.27,202.35,4511.0
2023-07-05 14:15:00,202.28,202.28,201.93,201.99,6685.0,202.28,202.28,201.93,201.99,6685.0
2023-07-05 14:20:00,201.96,202.08,201.89,202.04,9930.0,201.96,202.08,201.89,202.04,9930.0
2023-07-05 14:25:00,201.96,202.32,201.96,202.16,7200.0,201.96,202.32,201.96,202.16,7200.0
2023-07-05 14:30:00,202.22,202.42,202.17,202.34,9258.0,202.22,202.42,202.17,202.34,9258.0
2023-07-05 14:35:00,202.39,202.49,202.22,202.49,2702.0,202.39,202.49,202.22,202.49,2702.0
2023-07-05 14:40:00,202.56,202.77,202.55,202.73,7504.0,202.56,202.77,202.55,202.73,7504.0
2023-07-05 14:45:00,202.74,202.84,202.74,202.78,3002.0,202.74,202.84,202.74,202.78,3002.0
2023-07-05 14:50:00,202.78,202.93,202.67,202.73,6160.0,202.78,202.93,202.67,202.73,6160.0
2023-07-05 14:55:00,202.79,202.79,202.55,202.69,9230.0,202.79,202.79,202.55,202.69,9230.0
2023-07-05 15:00:00,202.74,203.08,202.74,203.05,5661.0,202.74,203.08,202.74,203.05,5661.0
2023-07-05 15:05:00,203.01,203.02,202.76,202.76,8042.0,203.01,203.02,202.76,202.76,8042.0
2023-07-05 15:10:00,202.76,203.15,202.74,203.15,4783.0,202.76,203.15,202.74,203.15,4783.0
2023-07-05 15:15:00,203.14,203.25,203.12,203.22,7423.0,203.14,203.25,203.12,203.22,7423.0
2023-07-05 15:20:00,203.28,203.41,203.17,203.41,7436.0,203.28,203.41,203.17,203.41,7436.0
2023-07-05 15:25:00,203.39,203.48,203.35,203.43,9194.0,203.39,203.48,203.35,203.43,9194.0
2023-07-05 15:30:00,203.5,203.57,203.32,203.37,10990.0,203.5,203.57,203.32,203.37,10990.0
2023-07-05 15:35:00,203.37,203.42,203.24,203.27,8309.0,203.37,203.42,203.24,203.27,8309.0
2023-07-05 15:40:00,203.33,203.37,203.05,203.2,15026.0,203.33,203.37,203.05,203.2,15026.0
2023-07-05 15:45:00,203.18,203.35,203.06,203.26,19474.0,203.18,203.35,203.06,203.26,19474.0
2023-07-05 15:50:00,203.23,203.89,203.22,203.87,60880.0,203.23,203.89,203.22,203.87,60880.0
2023-07-05 15:55:00,203.97,203.97,203.71,203.86,123090.0,203.97,203.97,203.71,203.86,123090.0
2023-07-06 09:30:00,200.59,200.95,199.34,199.97,56620.0,200.59,200.95,199.34,199.97,56620.0
2023-07-06 09:35:00,199.82,199.97,198.63,198.99,21605.0,199.82,199.97,198.63,198.99,21605.0
2023-07-06 09:40:00,198.94,199.4,198.35,198.55,19137.0,198.94,199.4,198.35,198.55,19137.0
2023-07-06 09:45:00,198.41,199.51,197.83,198.9,19202.0,198.41,199.51,197.83,198.9,19202.0
2023-07-06 09:50:00,198.91,199.19,198.58,198.64,20963.0,198.91,199.19,198.58,198.64,20963.0
2023-07-06 09:55:00,198.64,199.28,198.41,199.28,9721.0,198.64,199.28,198.41,199.28,9721.0
2023-07-06 10:00:00,199.15,199.28,198.61,198.69,16980.0,199.15,199.28,198.61,198.69,16980.0
2023-07-06 10:05:00,198.59,198.74,198.34,198.43,12461.0,198.59,198.74,198.34,198.43,12461.0
2023-07-06 10:10:00,198.36,198.52,197.9,198.52,13367.0,198.36,198.52,197.9,198.52,13367.0
2023-07-06 10:15:00,198.52,198.64,198.3,198.42,4636.0,198.52,198.64,198.3,198.42,4636.0
2023-07-06 10:20:00,198.36,199.19,198.35,199.17,7514.0,198.36,199.19,198.35,199.17,7514.0
2023-07-06 10:25:00,199.17,199.41,199.1,199.26,13752.0,199.17,199.41,199.1,199.26,13752.0
2023-07-06 10:30:00,199.31,199.4,198.13,198.13,10586.0,199.31,199.4,198.13,198.13,10586.0
2023-07-06 10:35:00,198.28,198.42,197.99,198.37,19130.0,198.28,198.42,197.99,198.37,19130.0
2023-07-06 10:40:00,198.28,198.3,197.9,198.17,8517.0,198.28,198.3,197.9,198.17,8517.0
2023-07-06 10:45:00,198.07,198.46,197.99,198.27,13515.0,198.07,198.46,197.99,198.27,13515.0
2023-07-06 10:50:00,198.2,198.97,198.12,198.96,12710.0,198.2,198.97,198.12,198.96,12710.0
2023-07-06 10:55:00,198.95,199.01,198.03,198.2,24151.0,198.95,199.01,198.03,198.2,24151.0
2023-07-06 11:00:00,198.27,198.59,198.21,198.25,5484.0,198.27,198.59,198.21,198.25,5484.0
2023-07-06 11:05:00,198.32,198.32,197.67,197.79,12758.0,198.32,198.32,197.67,197.79,12758.0
2023-07-06 11:10:00,197.87,197.97,197.51,197.57,5855.0,197.87,197.97,197.51,197.57,5855.0
2023-07-06 11:15:00,197.57,197.95,197.55,197.74,4399.0,197.57,197.95,197.55,197.74,4399.0
2023-07-06 11:20:00,197.75,198.0,197.72,197.87,4904.0,197.75,198.0,197.72,197.87,4904.0
2023-07-06 11:25:00,197.88,198.08,197.54,197.57,14974.0,197.88,198.08,197.54,197.57,14974.0
2023-07-06 11:30:00,197.59,197.82,197.58,197.61,9019.0,197.59,197.82,197.58,197.61,9019.0
2023-07-06 11:35:00,197.6,198.33,197.59,198.33,6076.0,197.6,198.33,197.59,198.33,6076.0
2023-07-06 11:40:00,198.31,198.85,198.31,198.67,7348.0,198.31,198.85,198.31,198.67,7348.0
2023-07-06 11:45:00,198.61,198.96,198.3,198.86,6591.0,198.61,198.96,198.3,198.86,6591.0
2023-07-06 11:50:00,198.9,199.07,198.77,198.88,4186.0,198.9,199.07,198.77,198.88,4186.0
2023-07-06 11:55:00,198.89,199.02,198.74,198.82,3189.0,198.89,199.02,198.74,198.82,3189.0
2023-07-06 12:00:00,198.83,199.05,198.83,199.0,4090.0,198.83,199.05,198.83,199.0,4090.0
2023-07-06 12:05:00,199.04,199.13,198.74,198.82,5558.0,199.04,199.13,198.74,198.82,5558.0
2023-07-06 12:10:00,198.84,198.94,198.67,198.67,3437.0,198.84,198.94,198.67,198.67,3437.0
2023-07-06 12:15:00,198.76,198.82,198.64,198.68,8004.0,198.76,198.82,198.64,198.68,8004.0
2023-07-06 12:20:00,198.74,198.87,198.6,198.87,3400.0,198.74,198.87,198.6,198.87,3400.0
2023-07-06 12:25:00,198.9,199.27,198.85,199.13,4193.0,198.9,199.27,198.85,199.13,4193.0
2023-07-06 12:30:00,199.21,199.27,199.11,199.26,2540.0,199.21,199.27,199.11,199.26,2540.0
2023-07-06 12:35:00,199.25,199.31,199.03,199.06,3564.0,199.25,199.31,199.03,199.06,3564.0
2023-07-06 12:40:00,199.08,199.27,199.07,199.27,2929.0,199.08,199.27,199.07,199.27,2929.0
2023-07-06 12:45:00,199.31,199.45,199.21,199.45,5501.0,199.31,199.45,199.21,199.45,5501.0
2023-07-06 12:50:00,199.5,199.86,199.43,199.73,11628.0,199.5,199.86,199.43,199.73,11628.0
2023-07-06 12:55:00,199.68,199.86,199.52,199.86,4522.0,199.68,199.86,199.52,199.86,4522.0
2023-07-06 13:00:00,199.77,199.77,199.39,199.39,2400.0,199.77,199.77,199.39,199.39,2400.0
2023-07-06 13:05:00,199.38,199.62,199.35,199.53,5203.0,199.38,199.62,199.35,199.53,5203.0
2023-07-06 13:10:00,199.46,199.6,199.41,199.6,1512.0,199.46,199.6,199.41,199.6,1512.0
2023-07-06 13:15:00,199.61,200.0,199.61,199.98,5074.0,199.61,200.0,199.61,199.98,5074.0
2023-07-06 13:20:00,200.14,200.31,200.03,200.19,4207.0,200.14,200.31,200.03,200.19,4207.0
2023-07-06 13:25:00,200.13,200.13,199.89,199.96,5157.0,200.13,200.13,199.89,199.96,5157.0
2023-07-06 13:30:00,200.08,200.08,199.73,199.95,6702.0,200.08,200.08,199.73,199.95,6702.0
2023-07-06 13:35:00,200.07,200.78,200.04,200.78,7834.0,200.07,200.78,200.04,200.78,7834.0
2023-07-06 13:40:00,200.79,200.95,200.79,200.85,7275.0,200.79,200.95,200.79,200.85,7275.0
2023-07-06 13:45:00,200.93,200.93,200.21,200.29,2353.0,200.93,200.93,200.21,200.29,2353.0
2023-07-06 13:50:00,200.28,200.44,200.18,200.21,2168.0,200.28,200.44,200.18,200.21,2168.0
2023-07-06 13:55:00,200.17,200.5,200.16,200.5,1505.0,200.17,200.5,200.16,200.5,1505.0
2023-07-06 14:00:00,200.42,200.44,200.12,200.12,1700.0,200.42,200.44,200.12,200.12,1700.0
2023-07-06 14:05:00,200.14,200.41,200.14,200.29,4836.0,200.14,200.41,200.14,200.29,4836.0
2023-07-06 14:10:00,200.23,200.32,200.2,200.22,1916.0,200.23,200.32,200.2,200.22,1916.0
2023-07-06 14:15:00,200.14,200.28,200.14,200.21,1565.0,200.14,200.28,200.14,200.21,1565.0
2023-07-06 14:20:00,200.12,200.15,199.89,200.15,3572.0,200.12,200.15,199.89,200.15,3572.0
2023-07-06 14:25:00,200.16,200.3,200.15,200.3,2961.0,200.16,200.3,200.15,200.3,2961.0
2023-07-06 14:30:00,200.25,200.46,200.22,200.46,5864.0,200.25,200.46,200.22,200.46,5864.0
2023-07-06 14:35:00,200.47,200.57,200.37,200.53,6337.0,200.47,200.57,200.37,200.53,6337.0
2023-07-06 14:40:00,200.56,200.68,200.47,200.68,4200.0,200.56,200.68,200.47,200.68,4200.0
2023-07-06 14:45:00,200.68,201.03,200.67,200.99,5000.0,200.68,201.03,200.67,200.99,5000.0
2023-07-06 14:50:00,200.96,200.96,200.58,200.66,3218.0,200.96,200.96,200.58,200.66,3218.0
2023-07-06 14:55:00,200.8,201.06,200.8,200.9,2600.0,200.8,201.06,200.8,200.9,2600.0
2023-07-06 15:00:00,200.93,200.94,200.82,200.84,3918.0,200.93,200.94,200.82,200.84,3918.0
2023-07-06 15:05:00,200.92,200.92,200.73,200.77,3461.0,200.92,200.92,200.73,200.77,3461.0
2023-07-06 15:10:00,200.71,200.8,200.62,200.62,4867.0,200.71,200.8,200.62,200.62,4867.0
2023-07-06 15:15:00,200.61,200.77,200.48,200.6,5178.0,200.61,200.77,200.48,200.6,5178.0
2023-07-06 15:20:00,200.6,200.86,200.6,200.86,5686.0,200.6,200.86,200.6,200.86,5686.0
2023-07-06 15:25:00,200.86,200.97,200.84,200.89,7584.0,200.86,200.97,200.84,200.89,7584.0
2023-07-06 15:30:00,200.92,200.95,200.77,200.84,8852.0,200.92,200.95,200.77,200.84,8852.0
2023-07-06 15:35:00,200.82,200.82,200.41,200.47,14318.0,200.82,200.82,200.41,200.47,14318.0
2023-07-06 15:40:00,200.47,200.8,200.4,200.58,16181.0,200.47,200.8,200.4,200.58,16181.0
2023-07-06 15:45:00,200.57,200.6,200.31,200.51,26056.0,200.57,200.6,200.31,200.51,26056.0
2023-07-06 15:50:00,200.56,200.94,200.55,200.83,45876.0,200.56,200.94,200.55,200.83,45876.0
2023-07-06 15:55:00,200.92,201.19,200.87,201.05,99644.0,200.92,201.19,200.87,201.05,99644.0
2023-07-07 09:30:00,200.4,201.33,200.4,201.33,15714.0,200.4,201.33,200.4,201.33,15714.0
2023-07-07 09:35:00,201.41,202.03,201.25,201.61,5018.0,201.41,202.03,201.25,201.61,5018.0
2023-07-07 09:40:00,201.79,202.03,201.45,201.49,8023.0,201.79,202.03,201.45,201.49,8023.0
2023-07-07 09:45:00,201.65,202.07,201.65,202.07,6205.0,201.65,202.07,201.65,202.07,6205.0
2023-07-07 09:50:00,202.03,202.75,201.93,202.46,5395.0,202.03,202.75,201.93,202.46,5395.0
2023-07-07 09:55:00,202.54,202.62,202.42,202.53,3130.0,202.54,202.62,202.42,202.53,3130.0
2023-07-07 10:00:00,202.49,202.6,202.33,202.5,4504.0,202.49,202.6,202.33,202.5,4504.0
2023-07-07 10:05:00,202.5,202.5,202.01,202.17,5065.0,202.5,202.5,202.01,202.17,5065.0
2023-07-07 10:10:00,202.13,202.45,202.13,202.23,2143.0,202.13,202.45,202.13,202.23,2143.0
2023-07-07 10:15:00,202.22,202.22,201.4,201.93,6700.0,202.22,202.22,201.4,201.93,6700.0
2023-07-07 10:20:00,201.97,202.06,201.82,202.01,2372.0,201.97,202.06,201.82,202.01,2372.0
2023-07-07 10:25:00,201.9,201.99,201.81,201.81,984.0,201.9,201.99,201.81,201.81,984.0
2023-07-07 10:30:00,201.61,201.61,200.8,200.99,7262.0,201.61,201.61,200.8,200.99,7262.0
2023-07-07 10:35:00,201.02,201.66,201.01,201.48,3693.0,201.02,201.66,201.01,201.48,3693.0
2023-07-07 10:40:00,201.59,202.06,201.59,201.86,3104.0,201.59,202.06,201.59,201.86,3104.0
2023-07-07 10:45:00,201.94,202.32,201.76,201.77,9976.0,201.94,202.32,201.76,201.77,9976.0
2023-07-07 10:50:00,201.72,202.04,201.72,202.02,2631.0,201.72,202.04,201.72,202.02,2631.0
2023-07-07 10:55:00,202.02,202.22,201.91,202.22,2941.0,202.02,202.22,201.91,202.22,2941.0
2023-07-07 11:00:00,202.16,202.27,202.08,202.23,4215.0,202.16,202.27,202.08,202.23,4215.0
2023-07-07 11:05:00,202.21,202.37,202.18,202.3,2750.0,202.21,202.37,202.18,202.3,2750.0
2023-07-07 11:10:00,202.36,202.38,202.21,202.33,1700.0,202.36,202.38,202.21,202.33,1700.0
2023-07-07 11:15:00,202.35,202.52,202.27,202.38,3796.0,202.35,202.52,202.27,202.38,3796.0
2023-07-07 11:20:00,202.39,202.56,202.21,202.37,3479.0,202.39,202.56,202.21,202.37,3479.0
2023-07-07 11:25:00,202.39,202.39,201.89,201.89,3300.0,202.39,202.39,201.89,201.89,3300.0
2023-07-07 11:30:00,201.91,201.96,201.78,201.92,2894.0,201.91,201.96,201.78,201.92,2894.0
2023-07-07 11:35:00,201.97,202.29,201.96,202.25,3435.0,201.97,202.29,201.96,202.25,3435.0
2023-07-07 11:40:00,202.24,202.24,202.02,202.06,2841.0,202.24,202.24,202.02,202.06,2841.0
2023-07-07 11:45:00,202.07,202.1,201.98,202.05,2606.0,202.07,202.1,201.98,202.05,2606.0
2023-07-07 11:50:00,202.05,202.35,201.9,201.95,9262.0,202.05,202.35,201.9,201.95,9262.0
2023-07-07 11:55:00,201.92,202.3,201.82,202.3,6973.0,201.92,202.3,201.82,202.3,6973.0
2023-07-07 12:00:00,202.33,202.41,202.26,202.28,3999.0,202.33,202.41,202.26,202.28,3999.0
2023-07-07 12:05:00,202.36,202.58,202.36,202.53,1800.0,202.36,202.58,202.36,202.53,1800.0
2023-07-07 12:10:00,202.62,202.93,202.61,202.75,6976.0,202.62,202.93,202.61,202.75,6976.0
2023-07-07 12:15:00,202.75,203.09,202.7,203.09,2800.0,202.75,203.09,202.7,203.09,2800.0
2023-07-07 12:20:00,203.25,203.29,202.84,202.9,3398.0,203.25,203.29,202.84,202.9,3398.0
2023-07-07 12:25:00,203.01,203.13,202.84,203.03,4190.0,203.01,203.13,202.84,203.03,4190.0
2023-07-07 12:30:00,203.02,203.48,203.01,203.46,4938.0,203.02,203.48,203.01,203.46,4938.0
2023-07-07 12:35:00,203.61,203.89,203.61,203.71,6718.0,203.61,203.89,203.61,203.71,6718.0
2023-07-07 12:40:00,203.71,203.71,203.5,203.57,4201.0,203.71,203.71,203.5,203.57,4201.0
2023-07-07 12:45:00,203.58,203.68,203.42,203.49,4487.0,203.58,203.68,203.42,203.49,4487.0
2023-07-07 12:50:00,203.55,203.65,203.52,203.62,3447.0,203.55,203.65,203.52,203.62,3447.0
2023-07-07 12:55:00,203.54,203.8,203.46,203.8,10390.0,203.54,203.8,203.46,203.8,10390.0
2023-07-07 13:00:00,203.84,203.93,203.73,203.84,4254.0,203.84,203.93,203.73,203.84,4254.0
2023-07-07 13:05:00,203.85,203.88,203.78,203.79,2244.0,203.85,203.88,203.78,203.79,2244.0
2023-07-07 13:10:00,203.74,203.77,203.62,203.66,2498.0,203.74,203.77,203.62,203.66,2498.0
2023-07-07 13:15:00,203.66,203.8,203.56,203.8,3295.0,203.66,203.8,203.56,203.8,3295.0
2023-07-07 13:20:00,203.83,203.83,203.65,203.81,2796.0,203.83,203.83,203.65,203.81,2796.0
2023-07-07 13:25:00,203.8,203.93,203.79,203.91,2568.0,203.8,203.93,203.79,203.91,2568.0
2023-07-07 13:30:00,203.89,203.95,203.81,203.86,2265.0,203.89,203.95,203.81,203.86,2265.0
2023-07-07 13:35:00,203.84,203.84,203.52,203.57,3858.0,203.84,203.84,203.52,203.57,3858.0
2023-07-07 13:40:00,203.61,203.81,203.61,203.66,5747.0,203.61,203.81,203.61,203.66,5747.0
2023-07-07 13:45:00,203.61,203.61,203.35,203.38,3315.0,203.61,203.61,203.35,203.38,3315.0
2023-07-07 13:50:00,203.34,203.52,203.28,203.43,3265.0,203.34,203.52,203.28,203.43,3265.0
2023-07-07 13:55:00,203.46,203.46,203.03,203.18,2141.0,203.46,203.46,203.03,203.18,2141.0
2023-07-07 14:00:00,203.15,203.15,202.87,202.87,2680.0,203.15,203.15,202.87,202.87,2680.0
2023-07-07 14:05:00,202.88,202.99,202.88,202.91,1222.0,202.88,202.99,202.88,202.91,1222.0
2023-07-07 14:10:00,202.89,202.93,202.78,202.84,1979.0,202.89,202.93,202.78,202.84,1979.0
2023-07-07 14:15:00,202.89,202.93,202.6,202.73,4322.0,202.89,202.93,202.6,202.73,4322.0
2023-07-07 14:20:00,202.72,202.91,202.57,202.87,4141.0,202.72,202.91,202.57,202.87,4141.0
2023-07-07 14:25:00,202.9,202.96,202.74,202.79,3577.0,202.9,202.96,202.74,202.79,3577.0
2023-07-07 14:30:00,202.79,202.9,202.45,202.51,5667.0,202.79,202.9,202.45,202.51,5667.0
2023-07-07 14:35:00,202.52,202.6,202.42,202.48,2824.0,202.52,202.6,202.42,202.48,2824.0
2023-07-07 14:40:00,202.45,202.6,202.38,202.38,2885.0,202.45,202.6,202.38,202.38,2885.0
2023-07-07 14:45:00,202.35,202.55,202.33,202.33,2993.0,202.35,202.55,202.33,202.33,2993.0
2023-07-07 14:50:00,202.38,202.44,202.31,202.42,3290.0,202.38,202.44,202.31,202.42,3290.0
2023-07-07 14:55:00,202.37,202.38,202.11,202.32,8161.0,202.37,202.38,202.11,202.32,8161.0
2023-07-07 15:00:00,202.16,202.24,202.07,202.16,5225.0,202.16,202.24,202.07,202.16,5225.0
2023-07-07 15:05:00,202.19,202.19,201.96,201.96,3246.0,202.19,202.19,201.96,201.96,3246.0
2023-07-07 15:10:00,201.97,202.45,201.96,202.43,7684.0,201.97,202.45,201.96,202.43,7684.0
2023-07-07 15:15:00,202.42,202.46,202.05,202.17,4749.0,202.42,202.46,202.05,202.17,4749.0
2023-07-07 15:20:00,202.17,202.39,202.16,202.33,4935.0,202.17,202.39,202.16,202.33,4935.0
2023-07-07 15:25:00,202.38,202.64,202.38,202.49,15005.0,202.38,202.64,202.38,202.49,15005.0
2023-07-07 15:30:00,202.45,202.56,202.35,202.45,7699.0,202.45,202.56,202.35,202.45,7699.0
2023-07-07 15:35:00,202.49,202.58,202.15,202.16,5463.0,202.49,202.58,202.15,202.16,5463.0
2023-07-07 15:40:00,202.15,202.22,201.78,201.78,6198.0,202.15,202.22,201.78,201.78,6198.0
2023-07-07 15:45:00,201.7,201.75,201.26,201.33,11793.0,201.7,201.75,201.26,201.33,11793.0
2023-07-07 15:50:00,201.38,201.75,201.03,201.55,25536.0,201.38,201.75,201.03,201.55,25536.0
2023-07-07 15:55:00,201.59,201.64,201.39,201.57,49497.0,201.59,201.64,201.39,201.57,49497.0
2023-07-10 09:30:00,201.0,203.46,201.0,203.42,24094.0,201.0,203.46,201.0,203.42,24094.0
2023-07-10 09:35:00,203.43,204.3,203.24,204.3,6203.0,203.43,204.3,203.24,204.3,6203.0
2023-07-10 09:40:00,204.95,205.54,204.68,205.26,5961.0,204.95,205.54,204.68,205.26,5961.0
2023-07-10 09:45:00,205.41,205.68,204.99,205.43,5742.0,205.41,205.68,204.99,205.43,5742.0
2023-07-10 09:50:00,205.38,206.85,205.32,206.8,18747.0,205.38,206.85,205.32,206.8,18747.0
2023-07-10 09:55:00,206.91,206.91,205.81,206.38,7486.0,206.91,206.91,205.81,206.38,7486.0
2023-07-10 10:00:00,206.55,206.86,206.0,206.34,9290.0,206.55,206.86,206.0,206.34,9290.0
2023-07-10 10:05:00,206.43,207.01,206.39,206.96,5831.0,206.43,207.01,206.39,206.96,5831.0
2023-07-10 10:10:00,207.0,207.13,206.7,206.85,2700.0,207.0,207.13,206.7,206.85,2700.0
2023-07-10 10:15:00,206.93,206.93,205.8,206.15,3000.0,206.93,206.93,205.8,206.15,3000.0
2023-07-10 10:20:00,206.26,206.36,206.16,206.35,4433.0,206.26,206.36,206.16,206.35,4433.0
2023-07-10 10:25:00,206.41,206.41,205.82,205.99,3652.0,206.41,206.41,205.82,205.99,3652.0
2023-07-10 10:30:00,205.96,206.34,205.82,206.34,5437.0,205.96,206.34,205.82,206.34,5437.0
2023-07-10 10:35:00,206.44,207.55,206.25,207.44,22683.0,206.44,207.55,206.25,207.44,22683.0
2023-07-10 10:40:00,207.48,207.48,207.06,207.19,10354.0,207.48,207.48,207.06,207.19,10354.0
2023-07-10 10:45:00,207.23,207.85,207.23,207.76,5531.0,207.23,207.85,207.23,207.76,5531.0
2023-07-10 10:50:00,207.76,207.76,207.29,207.29,4510.0,207.76,207.76,207.29,207.29,4510.0
2023-07-10 10:55:00,207.31,207.41,207.02,207.35,3762.0,207.31,207.41,207.02,207.35,3762.0
2023-07-10 11:00:00,207.3,207.65,207.2,207.47,5219.0,207.3,207.65,207.2,207.47,5219.0
2023-07-10 11:05:00,207.54,207.81,207.44,207.74,5025.0,207.54,207.81,207.44,207.74,5025.0
2023-07-10 11:10:00,207.68,207.68,207.19,207.35,3756.0,207.68,207.68,207.19,207.35,3756.0
2023-07-10 11:15:00,207.46,207.59,207.28,207.42,4350.0,207.46,207.59,207.28,207.42,4350.0
2023-07-10 11:20:00,207.64,207.79,207.48,207.79,5016.0,207.64,207.79,207.48,207.79,5016.0
2023-07-10 11:25:00,207.83,207.99,207.65,207.93,8190.0,207.83,207.99,207.65,207.93,8190.0
2023-07-10 11:30:00,208.0,208.07,207.84,207.9,3414.0,208.0,208.07,207.84,207.9,3414.0
2023-07-10 11:35:00,207.92,208.02,207.78,207.85,5762.0,207.92,208.02,207.78,207.85,5762.0
2023-07-10 11:40:00,207.85,207.88,207.05,207.06,3202.0,207.85,207.88,207.05,207.06,3202.0
2023-07-10 11:45:00,207.03,207.03,206.67,206.89,6798.0,207.03,207.03,206.67,206.89,6798.0
2023-07-10 11:50:00,206.84,207.2,206.78,207.15,4868.0,206.84,207.2,206.78,207.15,4868.0
2023-07-10 11:55:00,207.26,207.26,206.84,206.89,5372.0,207.26,207.26,206.84,206.89,5372.0
2023-07-10 12:00:00,206.87,206.96,206.42,206.63,3565.0,206.87,206.96,206.42,206.63,3565.0
2023-07-10 12:05:00,206.78,206.93,206.57,206.59,3164.0,206.78,206.93,206.57,206.59,3164.0
2023-07-10 12:10:00,206.48,206.66,206.3,206.55,3965.0,206.48,206.66,206.3,206.55,3965.0
2023-07-10 12:15:00,206.5,206.58,206.4,206.48,4704.0,206.5,206.58,206.4,206.48,4704.0
2023-07-10 12:20:00,206.54,206.84,206.45,206.78,4249.0,206.54,206.84,206.45,206.78,4249.0
2023-07-10 12:25:00,206.87,207.0,206.75,207.0,2866.0,206.87,207.0,206.75,207.0,2866.0
2023-07-10 12:30:00,206.95,207.02,206.81,207.0,2761.0,206.95,207.02,206.81,207.0,2761.0
2023-07-10 12:35:00,206.87,207.13,206.85,206.87,3922.0,206.87,207.13,206.85,206.87,3922.0
2023-07-10 12:40:00,206.87,207.33,206.82,207.33,1114.0,206.87,207.33,206.82,207.33,1114.0
2023-07-10 12:45:00,207.36,207.52,207.36,207.36,1832.0,207.36,207.52,207.36,207.36,1832.0
2023-07-10 12:50:00,207.58,207.61,207.03,207.03,2467.0,207.58,207.61,207.03,207.03,2467.0
2023-07-10 12:55:00,207.11,207.28,207.04,207.2,2824.0,207.11,207.28,207.04,207.2,2824.0
2023-07-10 13:00:00,207.28,207.31,207.07,207.18,1621.0,207.28,207.31,207.07,207.18,1621.0
2023-07-10 13:05:00,207.17,207.37,207.11,207.34,3890.0,207.17,207.37,207.11,207.34,3890.0
2023-07-10 13:10:00,207.26,207.38,207.11,207.36,2895.0,207.26,207.38,207.11,207.36,2895.0
2023-07-10 13:15:00,207.42,207.48,207.12,207.21,3373.0,207.42,207.48,207.12,207.21,3373.0
2023-07-10 13:20:00,207.24,207.33,207.09,207.09,2384.0,207.24,207.33,207.09,207.09,2384.0
2023-07-10 13:25:00,207.24,207.24,206.96,207.19,5118.0,207.24,207.24,206.96,207.19,5118.0
2023-07-10 13:30:00,207.28,207.36,206.77,206.77,3208.0,207.28,207.36,206.77,206.77,3208.0
2023-07-10 13:35:00,206.75,206.81,206.55,206.69,5296.0,206.75,206.81,206.55,206.69,5296.0
2023-07-10 13:40:00,206.67,206.79,206.59,206.69,1459.0,206.67,206.79,206.59,206.69,1459.0
2023-07-10 13:45:00,206.69,206.69,206.42,206.56,2908.0,206.69,206.69,206.42,206.56,2908.0
2023-07-10 13:50:00,206.57,206.63,206.45,206.45,2900.0,206.57,206.63,206.45,206.45,2900.0
2023-07-10 13:55:00,206.62,206.66,206.47,206.54,1400.0,206.62,206.66,206.47,206.54,1400.0
2023-07-10 14:00:00,206.53,206.53,206.3,206.44,4932.0,206.53,206.53,206.3,206.44,4932.0
2023-07-10 14:05:00,206.37,206.43,206.13,206.37,1580.0,206.37,206.43,206.13,206.37,1580.0
2023-07-10 14:10:00,206.29,206.43,206.08,206.42,5734.0,206.29,206.43,206.08,206.42,5734.0
2023-07-10 14:15:00,206.46,206.67,206.39,206.51,1879.0,206.46,206.67,206.39,206.51,1879.0
2023-07-10 14:20:00,206.51,206.82,206.49,206.71,4050.0,206.51,206.82,206.49,206.71,4050.0
2023-07-10 14:25:00,206.7,206.77,206.6,206.62,2471.0,206.7,206.77,206.6,206.62,2471.0
2023-07-10 14:30:00,206.72,206.77,206.6,206.65,4775.0,206.72,206.77,206.6,206.65,4775.0
2023-07-10 14:35:00,206.67,206.77,206.56,206.56,2781.0,206.67,206.77,206.56,206.56,2781.0
2023-07-10 14:40:00,206.51,206.73,206.51,206.65,2283.0,206.51,206.73,206.51,206.65,2283.0
2023-07-10 14:45:00,206.68,206.68,206.5,206.56,1609.0,206.68,206.68,206.5,206.56,1609.0
2023-07-10 14:50:00,206.64,207.25,206.57,207.25,9749.0,206.64,207.25,206.57,207.25,9749.0
2023-07-10 14:55:00,207.29,207.4,207.09,207.09,4706.0,207.29,207.4,207.09,207.09,4706.0
2023-07-10 15:00:00,207.0,207.16,206.89,207.11,1508.0,207.0,207.16,206.89,207.11,1508.0
2023-07-10 15:05:00,207.18,207.27,207.0,207.0,2968.0,207.18,207.27,207.0,207.0,2968.0
2023-07-10 15:10:00,207.1,207.2,207.06,207.14,2975.0,207.1,207.2,207.06,207.14,2975.0
2023-07-10 15:15:00,207.16,207.22,206.98,207.05,3044.0,207.16,207.22,206.98,207.05,3044.0
2023-07-10 15:20:00,207.09,207.15,206.97,207.12,5606.0,207.09,207.15,206.97,207.12,5606.0
2023-07-10 15:25:00,207.06,207.4,207.06,207.34,4885.0,207.06,207.4,207.06,207.34,4885.0
2023-07-10 15:30:00,207.31,207.31,206.93,206.96,6245.0,207.31,207.31,206.93,206.96,6245.0
2023-07-10 15:35:00,206.96,207.03,206.69,206.8,7520.0,206.96,207.03,206.69,206.8,7520.0
2023-07-10 15:40:00,206.83,206.86,206.48,206.48,6619.0,206.83,206.86,206.48,206.48,6619.0
2023-07-10 15:45:00,206.52,206.77,206.41,206.77,10789.0,206.52,206.77,206.41,206.77,10789.0
2023-07-10 15:50:00,206.69,207.01,206.62,207.0,18532.0,206.69,207.01,206.62,207.0,18532.0
2023-07-10 15:55:00,206.96,207.4,206.87,207.38,45055.0,206.96,207.4,206.87,207.38,45055.0
2023-07-11 09:30:00,207.59,207.99,207.05,207.93,28232.0,207.59,207.99,207.05,207.93,28232.0
2023-07-11 09:35:00,208.13,208.94,207.99,208.79,11491.0,208.13,208.94,207.99,208.79,11491.0
2023-07-11 09:40:00,208.55,208.71,207.16,207.87,18603.0,208.55,208.71,207.16,207.87,18603.0
2023-07-11 09:45:00,207.87,208.41,207.52,207.52,4459.0,207.87,208.41,207.52,207.52,4459.0
2023-07-11 09:50:00,207.66,208.06,207.32,208.06,3263.0,207.66,208.06,207.32,208.06,3263.0
2023-07-11 09:55:00,207.98,208.18,207.68,208.07,4269.0,207.98,208.18,207.68,208.07,4269.0
2023-07-11 10:00:00,208.18,208.18,207.35,207.41,3627.0,208.18,208.18,207.35,207.41,3627.0
2023-07-11 10:05:00,207.1,207.4,206.87,207.39,5410.0,207.1,207.4,206.87,207.39,5410.0
2023-07-11 10:10:00,207.58,207.68,207.2,207.24,5645.0,207.58,207.68,207.2,207.24,5645.0
2023-07-11 10:15:00,207.4,208.21,207.32,208.21,3650.0,207.4,208.21,207.32,208.21,3650.0
2023-07-11 10:20:00,208.26,208.27,207.96,208.0,3534.0,208.26,208.27,207.96,208.0,3534.0
2023-07-11 10:25:00,208.03,208.16,208.0,208.03,1976.0,208.03,208.16,208.0,208.03,1976.0
2023-07-11 10:30:00,208.0,208.6,207.89,208.55,5238.0,208.0,208.6,207.89,208.55,5238.0
2023-07-11 10:35:00,208.63,209.21,208.63,209.21,3166.0,208.63,209.21,208.63,209.21,3166.0
2023-07-11 10:40:00,209.23,209.44,209.09,209.44,7785.0,209.23,209.44,209.09,209.44,7785.0
2023-07-11 10:45:00,209.49,209.5,209.14,209.33,5627.0,209.49,209.5,209.14,209.33,5627.0
2023-07-11 10:50:00,209.38,209.51,209.2,209.51,6013.0,209.38,209.51,209.2,209.51,6013.0
2023-07-11 10:55:00,209.53,209.65,209.36,209.36,3619.0,209.53,209.65,209.36,209.36,3619.0
2023-07-11 11:00:00,209.5,209.9,209.5,209.88,6395.0,209.5,209.9,209.5,209.88,6395.0
2023-07-11 11:05:00,209.96,209.96,209.43,209.44,6136.0,209.96,209.96,209.43,209.44,6136.0
2023-07-11 11:10:00,209.5,209.86,209.5,209.67,1779.0,209.5,209.86,209.5,209.67,1779.0
2023-07-11 11:15:00,209.65,209.65,209.06,209.36,4867.0,209.65,209.65,209.06,209.36,4867.0
2023-07-11 11:20:00,209.29,209.56,209.25,209.25,1812.0,209.29,209.56,209.25,209.25,1812.0
2023-07-11 11:25:00,209.34,209.35,208.86,208.89,5622.0,209.34,209.35,208.86,208.89,5622.0
2023-07-11 11:30:00,208.86,209.18,208.76,209.17,5093.0,208.86,209.18,208.76,209.17,5093.0
2023-07-11 11:35:00,209.16,209.26,209.02,209.08,2346.0,209.16,209.26,209.02,209.08,2346.0
2023-07-11 11:40:00,209.21,209.37,209.02,209.37,2300.0,209.21,209.37,209.02,209.37,2300.0
2023-07-11 11:45:00,209.38,209.51,209.1,209.51,5906.0,209.38,209.51,209.1,209.51,5906.0
2023-07-11 11:50:00,209.56,209.95,209.53,209.95,4155.0,209.56,209.95,209.53,209.95,4155.0
2023-07-11 11:55:00,209.92,210.5,209.92,210.5,6994.0,209.92,210.5,209.92,210.5,6994.0
2023-07-11 12:00:00,210.63,210.79,210.41,210.66,7080.0,210.63,210.79,210.41,210.66,7080.0
2023-07-11 12:05:00,210.64,210.96,210.62,210.91,9588.0,210.64,210.96,210.62,210.91,9588.0
2023-07-11 12:10:00,210.9,211.54,210.9,211.53,8007.0,210.9,211.54,210.9,211.53,8007.0
2023-07-11 12:15:00,211.52,211.66,211.4,211.57,19827.0,211.52,211.66,211.4,211.57,19827.0
2023-07-11 12:20:00,211.51,211.58,211.15,211.3,7783.0,211.51,211.58,211.15,211.3,7783.0
2023-07-11 12:25:00,211.28,211.35,210.69,211.1,9232.0,211.28,211.35,210.69,211.1,9232.0
2023-07-11 12:30:00,211.06,211.39,211.05,211.39,2812.0,211.06,211.39,211.05,211.39,2812.0
2023-07-11 12:35:00,211.36,211.58,211.26,211.3,5463.0,211.36,211.58,211.26,211.3,5463.0
2023-07-11 12:40:00,211.33,211.34,211.05,211.18,3599.0,211.33,211.34,211.05,211.18,3599.0
2023-07-11 12:45:00,211.05,211.1,210.93,211.04,4311.0,211.05,211.1,210.93,211.04,4311.0
2023-07-11 12:50:00,211.14,211.37,211.08,211.24,3063.0,211.14,211.37,211.08,211.24,3063.0
2023-07-11 12:55:00,211.11,211.25,211.0,211.1,5043.0,211.11,211.25,211.0,211.1,5043.0
2023-07-11 13:00:00,211.09,211.26,211.06,211.07,3400.0,211.09,211.26,211.06,211.07,3400.0
2023-07-11 13:05:00,211.07,211.16,210.89,210.93,3326.0,211.07,211.16,210.89,210.93,3326.0
2023-07-11 13:10:00,210.92,211.02,210.78,211.01,6936.0,210.92,211.02,210.78,211.01,6936.0
2023-07-11 13:15:00,211.04,211.23,210.97,211.23,3196.0,211.04,211.23,210.97,211.23,3196.0
2023-07-11 13:20:00,211.24,211.26,211.04,211.12,3365.0,211.24,211.26,211.04,211.12,3365.0
2023-07-11 13:25:00,211.13,211.18,211.11,211.15,1837.0,211.13,211.18,211.11,211.15,1837.0
2023-07-11 13:30:00,211.2,211.28,211.17,211.26,4212.0,211.2,211.28,211.17,211.26,4212.0
2023-07-11 13:35:00,211.38,211.45,211.33,211.39,4937.0,211.38,211.45,211.33,211.39,4937.0
2023-07-11 13:40:00,211.39,211.46,211.32,211.35,4374.0,211.39,211.46,211.32,211.35,4374.0
2023-07-11 13:45:00,211.43,211.69,211.24,211.65,11847.0,211.43,211.69,211.24,211.65,11847.0
2023-07-11 13:50:00,211.65,211.74,211.54,211.6,5010.0,211.65,211.74,211.54,211.6,5010.0
2023-07-11 13:55:00,211.59,211.86,211.51,211.81,4226.0,211.59,211.86,211.51,211.81,4226.0
2023-07-11 14:00:00,211.8,211.86,211.69,211.85,4152.0,211.8,211.86,211.69,211.85,4152.0
2023-07-11 14:05:00,211.8,211.88,211.55,211.55,8059.0,211.8,211.88,211.55,211.55,8059.0
2023-07-11 14:10:00,211.47,211.52,211.17,211.47,7572.0,211.47,211.52,211.17,211.47,7572.0
2023-07-11 14:15:00,211.53,211.62,211.39,211.42,9134.0,211.53,211.62,211.39,211.42,9134.0
2023-07-11 14:20:00,211.36,211.46,211.12,211.24,2321.0,211.36,211.46,211.12,211.24,2321.0
2023-07-11 14:25:00,211.15,211.29,211.08,211.24,4487.0,211.15,211.29,211.08,211.24,4487.0
2023-07-11 14:30:00,211.22,211.26,210.99,211.12,6673.0,211.22,211.26,210.99,211.12,6673.0
2023-07-11 14:35:00,211.06,211.42,210.84,211.33,12679.0,211.06,211.42,210.84,211.33,12679.0
2023-07-11 14:40:00,211.46,211.55,211.38,211.52,2525.0,211.46,211.55,211.38,211.52,2525.0
2023-07-11 14:45:00,211.45,211.58,211.33,211.33,6324.0,211.45,211.58,211.33,211.33,6324.0
2023-07-11 14:50:00,211.35,211.75,211.35,211.75,4950.0,211.35,211.75,211.35,211.75,4950.0
2023-07-11 14:55:00,211.73,211.95,211.73,211.9,9118.0,211.73,211.95,211.73,211.9,9118.0
2023-07-11 15:00:00,211.9,212.32,211.84,212.32,18035.0,211.9,212.32,211.84,212.32,18035.0
2023-07-11 15:05:00,212.34,212.34,211.89,211.99,6567.0,212.34,212.34,211.89,211.99,6567.0
2023-07-11 15:10:00,211.92,211.95,211.71,211.9,4407.0,211.92,211.95,211.71,211.9,4407.0
2023-07-11 15:15:00,211.82,212.05,211.77,211.95,3479.0,211.82,212.05,211.77,211.95,3479.0
2023-07-11 15:20:00,211.98,211.99,211.75,211.99,4201.0,211.98,211.99,211.75,211.99,4201.0
2023-07-11 15:25:00,211.98,212.01,211.84,211.84,3243.0,211.98,212.01,211.84,211.84,3243.0
2023-07-11 15:30:00,211.85,211.87,211.4,211.53,7631.0,211.85,211.87,211.4,211.53,7631.0
2023-07-11 15:35:00,211.57,211.99,211.56,211.84,8557.0,211.57,211.99,211.56,211.84,8557.0
2023-07-11 15:40:00,211.79,212.28,211.78,212.28,11912.0,211.79,212.28,211.78,212.28,11912.0
2023-07-11 15:45:00,212.25,212.58,212.24,212.55,17795.0,212.25,212.58,212.24,212.55,17795.0
2023-07-11 15:50:00,212.65,212.66,212.0,212.03,34106.0,212.65,212.66,212.0,212.03,34106.0
2023-07-11 15:55:00,211.99,212.13,211.77,212.05,53631.0,211.99,212.13,211.77,212.05,53631.0
2023-07-12 09:30:00,216.16,216.85,215.33,215.5,25441.0,216.16,216.85,215.33,215.5,25441.0
2023-07-12 09:35:00,215.89,216.15,215.45,215.75,16271.0,215.89,216.15,215.45,215.75,16271.0
2023-07-12 09:40:00,215.64,215.74,215.07,215.53,11389.0,215.64,215.74,215.07,215.53,11389.0
2023-07-12 09:45:00,215.43,215.96,215.25,215.58,8780.0,215.43,215.96,215.25,215.58,8780.0
2023-07-12 09:50:00,215.62,216.06,215.15,215.7,4660.0,215.62,216.06,215.15,215.7,4660.0
2023-07-12 09:55:00,215.71,216.42,215.47,216.42,17540.0,215.71,216.42,215.47,216.42,17540.0
2023-07-12 10:00:00,216.43,216.97,216.36,216.68,10361.0,216.43,216.97,216.36,216.68,10361.0
2023-07-12 10:05:00,216.56,216.64,215.72,216.04,7562.0,216.56,216.64,215.72,216.04,7562.0
2023-07-12 10:10:00,216.18,216.74,216.09,216.59,13579.0,216.18,216.74,216.09,216.59,13579.0
2023-07-12 10:15:00,216.8,217.12,216.72,217.1,9902.0,216.8,217.12,216.72,217.1,9902.0
2023-07-12 10:20:00,217.18,217.23,216.71,216.71,14972.0,217.18,217.23,216.71,216.71,14972.0
2023-07-12 10:25:00,216.75,217.57,216.56,217.57,9544.0,216.75,217.57,216.56,217.57,9544.0
2023-07-12 10:30:00,217.56,217.58,217.11,217.15,5695.0,217.56,217.58,217.11,217.15,5695.0
2023-07-12 10:35:00,217.17,217.18,216.79,216.91,16777.0,217.17,217.18,216.79,216.91,16777.0
2023-07-12 10:40:00,216.97,217.87,216.97,217.24,18746.0,216.97,217.87,216.97,217.24,18746.0
2023-07-12 10:45:00,217.3,217.41,216.84,216.93,5616.0,217.3,217.41,216.84,216.93,5616.0
2023-07-12 10:50:00,217.01,217.39,217.01,217.23,9284.0,217.01,217.39,217.01,217.23,9284.0
2023-07-12 10:55:00,217.34,217.92,217.24,217.88,15094.0,217.34,217.92,217.24,217.88,15094.0
2023-07-12 11:00:00,217.92,218.03,217.47,217.48,6921.0,217.92,218.03,217.47,217.48,6921.0
2023-07-12 11:05:00,217.41,217.41,217.14,217.14,2674.0,217.41,217.41,217.14,217.14,2674.0
2023-07-12 11:10:00,217.05,217.05,216.53,217.01,10772.0,217.05,217.05,216.53,217.01,10772.0
2023-07-12 11:15:00,217.05,217.49,217.01,217.3,6442.0,217.05,217.49,217.01,217.3,6442.0
2023-07-12 11:20:00,217.3,217.48,217.16,217.44,13419.0,217.3,217.48,217.16,217.44,13419.0
2023-07-12 11:25:00,217.28,217.35,217.11,217.17,4134.0,217.28,217.35,217.11,217.17,4134.0
2023-07-12 11:30:00,217.11,217.67,217.11,217.24,13186.0,217.11,217.67,217.11,217.24,13186.0
2023-07-12 11:35:00,217.06,217.18,216.41,216.42,5128.0,217.06,217.18,216.41,216.42,5128.0
2023-07-12 11:40:00,216.38,216.38,215.41,215.74,9342.0,216.38,216.38,215.41,215.74,9342.0
2023-07-12 11:45:00,215.63,215.94,215.32,215.94,5935.0,215.63,215.94,215.32,215.94,5935.0
2023-07-12 11:50:00,215.88,215.97,214.93,215.38,5807.0,215.88,215.97,214.93,215.38,5807.0
2023-07-12 11:55:00,215.43,215.72,215.32,215.6,7400.0,215.43,215.72,215.32,215.6,7400.0
2023-07-12 12:00:00,215.59,215.85,215.29,215.29,3606.0,215.59,215.85,215.29,215.29,3606.0
2023-07-12 12:05:00,215.4,215.67,215.32,215.59,3793.0,215.4,215.67,215.32,215.59,3793.0
2023-07-12 12:10:00,215.63,216.0,215.61,215.67,3706.0,215.63,216.0,215.61,215.67,3706.0
2023-07-12 12:15:00,215.61,215.7,215.38,215.54,6300.0,215.61,215.7,215.38,215.54,6300.0
2023-07-12 12:20:00,215.46,215.66,215.41,215.56,3800.0,215.46,215.66,215.41,215.56,3800.0
2023-07-12 12:25:00,215.55,215.55,215.19,215.19,6506.0,215.55,215.55,215.19,215.19,6506.0
2023-07-12 12:30:00,215.17,215.76,215.16,215.76,6316.0,215.17,215.76,215.16,215.76,6316.0
2023-07-12 12:35:00,215.67,216.08,215.58,216.07,2100.0,215.67,216.08,215.58,216.07,2100.0
2023-07-12 12:40:00,215.96,216.14,215.87,216.0,5991.0,215.96,216.14,215.87,216.0,5991.0
2023-07-12 12:45:00,215.89,216.41,215.87,216.41,2500.0,215.89,216.41,215.87,216.41,2500.0
2023-07-12 12:50:00,216.26,216.53,216.2,216.36,10662.0,216.26,216.53,216.2,216.36,10662.0
2023-07-12 12:55:00,216.51,216.75,216.33,216.43,6399.0,216.51,216.75,216.33,216.43,6399.0
2023-07-12 13:00:00,216.36,216.73,216.25,216.73,4201.0,216.36,216.73,216.25,216.73,4201.0
2023-07-12 13:05:00,216.69,216.77,216.35,216.55,2500.0,216.69,216.77,216.35,216.55,2500.0
2023-07-12 13:10:00,216.45,216.52,216.26,216.39,4345.0,216.45,216.52,216.26,216.39,4345.0
2023-07-12 13:15:00,216.47,216.51,216.19,216.19,5878.0,216.47,216.51,216.19,216.19,5878.0
2023-07-12 13:20:00,216.18,216.25,216.02,216.13,16824.0,216.18,216.25,216.02,216.13,16824.0
2023-07-12 13:25:00,216.01,216.19,216.01,216.17,1600.0,216.01,216.19,216.01,216.17,1600.0
2023-07-12 13:30:00,216.13,216.2,216.02,216.11,1928.0,216.13,216.2,216.02,216.11,1928.0
2023-07-12 13:35:00,216.15,216.32,216.03,216.16,6158.0,216.15,216.32,216.03,216.16,6158.0
2023-07-12 13:40:00,216.21,216.52,216.18,216.5,6717.0,216.21,216.52,216.18,216.5,6717.0
2023-07-12 13:45:00,216.53,216.58,216.28,216.46,2941.0,216.53,216.58,216.28,216.46,2941.0
2023-07-12 13:50:00,216.5,216.5,216.25,216.28,3766.0,216.5,216.5,216.25,216.28,3766.0
2023-07-12 13:55:00,216.27,216.38,216.11,216.34,5630.0,216.27,216.38,216.11,216.34,5630.0
2023-07-12 14:00:00,216.28,216.29,215.83,215.87,2874.0,216.28,216.29,215.83,215.87,2874.0
2023-07-12 14:05:00,215.79,215.98,215.7,215.83,3360.0,215.79,215.98,215.7,215.83,3360.0
2023-07-12 14:10:00,215.76,216.02,215.69,216.01,5766.0,215.76,216.02,215.69,216.01,5766.0
2023-07-12 14:15:00,216.02,216.17,215.96,216.01,3214.0,216.02,216.17,215.96,216.01,3214.0
2023-07-12 14:20:00,215.91,215.91,215.55,215.56,2376.0,215.91,215.91,215.55,215.56,2376.0
2023-07-12 14:25:00,215.57,215.78,215.56,215.67,6605.0,215.57,215.78,215.56,215.67,6605.0
2023-07-12 14:30:00,215.71,215.92,215.71,215.81,4752.0,215.71,215.92,215.71,215.81,4752.0
2023-07-12 14:35:00,215.79,215.98,215.73,215.8,4356.0,215.79,215.98,215.73,215.8,4356.0
2023-07-12 14:40:00,215.74,216.02,215.56,215.97,2823.0,215.74,216.02,215.56,215.97,2823.0
2023-07-12 14:45:00,215.91,216.06,215.84,216.03,5399.0,215.91,216.06,215.84,216.03,5399.0
2023-07-12 14:50:00,216.06,216.06,215.77,215.82,3300.0,216.06,216.06,215.77,215.82,3300.0
2023-07-12 14:55:00,215.9,215.91,215.66,215.83,4150.0,215.9,215.91,215.66,215.83,4150.0
2023-07-12 15:00:00,215.79,216.04,215.79,216.03,3956.0,215.79,216.04,215.79,216.03,3956.0
2023-07-12 15:05:00,215.98,216.11,215.93,216.11,2780.0,215.98,216.11,215.93,216.11,2780.0
2023-07-12 15:10:00,216.05,216.31,216.01,216.23,4993.0,216.05,216.31,216.01,216.23,4993.0
2023-07-12 15:15:00,216.29,216.4,216.19,216.32,7140.0,216.29,216.4,216.19,216.32,7140.0
2023-07-12 15:20:00,216.25,216.25,215.89,215.91,6130.0,216.25,216.25,215.89,215.91,6130.0
2023-07-12 15:25:00,215.88,216.08,215.65,216.0,17737.0,215.88,216.08,215.65,216.0,17737.0
2023-07-12 15:30:00,216.03,216.11,215.92,216.0,10387.0,216.03,216.11,215.92,216.0,10387.0
2023-07-12 15:35:00,215.97,216.14,215.96,216.13,6702.0,215.97,216.14,215.96,216.13,6702.0
2023-07-12 15:40:00,216.11,216.29,216.1,216.22,6780.0,216.11,216.29,216.1,216.22,6780.0
2023-07-12 15:45:00,216.2,216.2,215.78,215.78,13096.0,216.2,216.2,215.78,215.78,13096.0
2023-07-12 15:50:00,215.4,215.72,215.34,215.47,23190.0,215.4,215.72,215.34,215.47,23190.0
2023-07-12 15:55:00,215.44,215.44,214.92,215.33,41288.0,215.44,215.44,214.92,215.33,41288.0
2023-07-13 09:30:00,217.78,218.0,217.22,217.87,13455.0,217.78,218.0,217.22,217.87,13455.0
2023-07-13 09:35:00,217.73,217.88,217.29,217.29,2306.0,217.73,217.88,217.29,217.29,2306.0
2023-07-13 09:40:00,217.28,217.62,217.12,217.12,2282.0,217.28,217.62,217.12,217.12,2282.0
2023-07-13 09:45:00,217.31,217.56,217.31,217.54,3411.0,217.31,217.56,217.31,217.54,3411.0
2023-07-13 09:50:00,217.64,218.35,217.58,218.27,4514.0,217.64,218.35,217.58,218.27,4514.0
2023-07-13 09:55:00,218.29,218.29,218.04,218.08,6930.0,218.29,218.29,218.04,218.08,6930.0
2023-07-13 10:00:00,217.99,218.01,217.52,217.75,4275.0,217.99,218.01,217.52,217.75,4275.0
2023-07-13 10:05:00,217.72,217.72,217.4,217.55,4933.0,217.72,217.72,217.4,217.55,4933.0
2023-07-13 10:10:00,217.55,217.9,217.54,217.72,10170.0,217.55,217.9,217.54,217.72,10170.0
2023-07-13 10:15:00,217.66,218.1,217.65,217.66,5534.0,217.66,218.1,217.65,217.66,5534.0
2023-07-13 10:20:00,217.69,217.9,217.38,217.49,37631.0,217.69,217.9,217.38,217.49,37631.0
2023-07-13 10:25:00,217.38,217.5,216.98,217.33,3115.0,217.38,217.5,216.98,217.33,3115.0
2023-07-13 10:30:00,217.35,217.59,217.09,217.09,6036.0,217.35,217.59,217.09,217.09,6036.0
2023-07-13 10:35:00,217.09,217.36,216.96,217.28,7199.0,217.09,217.36,216.96,217.28,7199.0
2023-07-13 10:40:00,217.29,217.31,217.01,217.25,3692.0,217.29,217.31,217.01,217.25,3692.0
2023-07-13 10:45:00,217.31,217.64,217.31,217.32,7188.0,217.31,217.64,217.31,217.32,7188.0
2023-07-13 10:50:00,217.3,217.47,217.12,217.39,6733.0,217.3,217.47,217.12,217.39,6733.0
2023-07-13 10:55:00,217.41,217.49,217.2,217.41,8069.0,217.41,217.49,217.2,217.41,8069.0
2023-07-13 11:00:00,217.53,217.92,217.53,217.74,4116.0,217.53,217.92,217.53,217.74,4116.0
2023-07-13 11:05:00,217.88,218.08,217.73,217.73,2364.0,217.88,218.08,217.73,217.73,2364.0
2023-07-13 11:10:00,217.68,217.79,217.49,217.68,3791.0,217.68,217.79,217.49,217.68,3791.0
2023-07-13 11:15:00,217.77,217.93,217.61,217.82,2765.0,217.77,217.93,217.61,217.82,2765.0
2023-07-13 11:20:00,217.82,218.27,217.7,218.07,5010.0,217.82,218.27,217.7,218.07,5010.0
2023-07-13 11:25:00,218.09,218.1,217.67,217.67,3820.0,218.09,218.1,217.67,217.67,3820.0
2023-07-13 11:30:00,217.81,217.82,217.59,217.67,2990.0,217.81,217.82,217.59,217.67,2990.0
2023-07-13 11:35:00,217.78,217.96,217.66,217.78,3530.0,217.78,217.96,217.66,217.78,3530.0
2023-07-13 11:40:00,218.18,218.5,218.1,218.49,4910.0,218.18,218.5,218.1,218.49,4910.0
2023-07-13 11:45:00,218.53,218.6,218.28,218.41,3650.0,218.53,218.6,218.28,218.41,3650.0
2023-07-13 11:50:00,218.47,218.48,218.33,218.38,1220.0,218.47,218.48,218.33,218.38,1220.0
2023-07-13 11:55:00,218.45,218.45,218.39,218.39,1100.0,218.45,218.45,218.39,218.39,1100.0
2023-07-13 12:00:00,218.48,218.51,218.29,218.38,4340.0,218.48,218.51,218.29,218.38,4340.0
2023-07-13 12:05:00,218.38,218.63,218.38,218.54,1474.0,218.38,218.63,218.38,218.54,1474.0
2023-07-13 12:10:00,218.56,218.62,218.46,218.58,2720.0,218.56,218.62,218.46,218.58,2720.0
2023-07-13 12:15:00,218.53,218.72,218.53,218.56,2774.0,218.53,218.72,218.53,218.56,2774.0
2023-07-13 12:20:00,218.45,218.45,218.09,218.15,17052.0,218.45,218.45,218.09,218.15,17052.0
2023-07-13 12:25:00,217.78,218.18,217.77,218.18,3713.0,217.78,218.18,217.77,218.18,3713.0
2023-07-13 12:30:00,218.24,218.63,218.17,218.51,1800.0,218.24,218.63,218.17,218.51,1800.0
2023-07-13 12:35:00,218.57,218.59,218.46,218.53,1614.0,218.57,218.59,218.46,218.53,1614.0
2023-07-13 12:40:00,218.53,218.84,218.44,218.44,5224.0,218.53,218.84,218.44,218.44,5224.0
2023-07-13 12:45:00,218.44,218.45,218.24,218.24,1700.0,218.44,218.45,218.24,218.24,1700.0
2023-07-13 12:50:00,218.25,218.43,218.25,218.27,2121.0,218.25,218.43,218.25,218.27,2121.0
2023-07-13 12:55:00,218.28,218.28,218.13,218.18,1000.0,218.28,218.28,218.13,218.18,1000.0
2023-07-13 13:00:00,218.18,218.23,218.05,218.05,1116.0,218.18,218.23,218.05,218.05,1116.0
2023-07-13 13:05:00,218.04,218.05,217.93,218.0,1109.0,218.04,218.05,217.93,218.0,1109.0
2023-07-13 13:10:00,217.88,218.05,217.87,218.05,1037.0,217.88,218.05,217.87,218.05,1037.0
2023-07-13 13:15:00,218.05,218.11,218.02,218.02,1227.0,218.05,218.11,218.02,218.02,1227.0
2023-07-13 13:20:00,218.03,218.04,217.83,217.91,1574.0,218.03,218.04,217.83,217.91,1574.0
2023-07-13 13:25:00,217.94,218.06,217.89,217.95,1643.0,217.94,218.06,217.89,217.95,1643.0
2023-07-13 13:30:00,217.97,218.01,217.78,217.9,3504.0,217.97,218.01,217.78,217.9,3504.0
2023-07-13 13:35:00,217.85,217.85,217.7,217.84,3124.0,217.85,217.85,217.7,217.84,3124.0
2023-07-13 13:40:00,217.83,217.98,217.78,217.89,1218.0,217.83,217.98,217.78,217.89,1218.0
2023-07-13 13:45:00,217.82,217.9,217.82,217.86,701.0,217.82,217.9,217.82,217.86,701.0
2023-07-13 13:50:00,217.8,217.94,217.78,217.82,2876.0,217.8,217.94,217.78,217.82,2876.0
2023-07-13 13:55:00,217.81,217.81,217.67,217.77,705.0,217.81,217.81,217.67,217.77,705.0
2023-07-13 14:00:00,217.72,217.72,217.47,217.49,2062.0,217.72,217.72,217.47,217.49,2062.0
2023-07-13 14:05:00,217.44,217.54,217.28,217.48,5074.0,217.44,217.54,217.28,217.48,5074.0
2023-07-13 14:10:00,217.48,217.5,217.41,217.5,1767.0,217.48,217.5,217.41,217.5,1767.0
2023-07-13 14:15:00,217.54,217.61,217.41,217.41,1600.0,217.54,217.61,217.41,217.41,1600.0
2023-07-13 14:20:00,217.38,217.38,217.26,217.26,300.0,217.38,217.38,217.26,217.26,300.0
2023-07-13 14:25:00,217.11,217.13,216.92,216.92,2729.0,217.11,217.13,216.92,216.92,2729.0
2023-07-13 14:30:00,217.0,217.17,216.87,216.9,3767.0,217.0,217.17,216.87,216.9,3767.0
2023-07-13 14:35:00,216.95,217.1,216.95,217.07,2335.0,216.95,217.1,216.95,217.07,2335.0
2023-07-13 14:40:00,217.0,217.13,216.89,216.89,3859.0,217.0,217.13,216.89,216.89,3859.0
2023-07-13 14:45:00,216.95,217.16,216.89,217.03,3821.0,216.95,217.16,216.89,217.03,3821.0
2023-07-13 14:50:00,217.04,217.16,217.04,217.11,3287.0,217.04,217.16,217.04,217.11,3287.0
2023-07-13 14:55:00,217.13,217.34,217.1,217.31,4736.0,217.13,217.34,217.1,217.31,4736.0
2023-07-13 15:00:00,217.35,217.68,217.31,217.68,1828.0,217.35,217.68,217.31,217.68,1828.0
2023-07-13 15:05:00,217.77,217.84,217.62,217.65,5333.0,217.77,217.84,217.62,217.65,5333.0
2023-07-13 15:10:00,217.71,217.96,217.66,217.94,3838.0,217.71,217.96,217.66,217.94,3838.0
2023-07-13 15:15:00,217.92,217.92,217.69,217.74,3465.0,217.92,217.92,217.69,217.74,3465.0
2023-07-13 15:20:00,217.74,218.0,217.74,217.84,2996.0,217.74,218.0,217.74,217.84,2996.0
2023-07-13 15:25:00,217.84,218.07,217.84,218.07,2513.0,217.84,218.07,217.84,218.07,2513.0
2023-07-13 15:30:00,218.09,218.09,217.44,217.5,16336.0,218.09,218.09,217.44,217.5,16336.0
2023-07-13 15:35:00,217.37,217.66,217.34,217.59,6316.0,217.37,217.66,217.34,217.59,6316.0
2023-07-13 15:40:00,217.57,217.74,217.53,217.72,5114.0,217.57,217.74,217.53,217.72,5114.0
2023-07-13 15:45:00,217.68,217.73,217.19,217.19,12886.0,217.68,217.73,217.19,217.19,12886.0
2023-07-13 15:50:00,217.34,217.39,216.93,216.95,24560.0,217.34,217.39,216.93,216.95,24560.0
2023-07-13 15:55:00,216.89,216.94,216.52,216.58,73117.0,216.89,216.94,216.52,216.58,73117.0
2023-07-14 09:30:00,215.95,216.07,210.5,210.74,44445.0,215.95,216.07,210.5,210.74,44445.0
2023-07-14 09:35:00,211.14,212.57,211.06,211.96,69023.0,211.14,212.57,211.06,211.96,69023.0
2023-07-14 09:40:00,211.95,213.46,210.97,210.99,25011.0,211.95,213.46,210.97,210.99,25011.0
2023-07-14 09:45:00,211.04,212.88,211.04,212.45,10883.0,211.04,212.88,211.04,212.45,10883.0
2023-07-14 09:50:00,212.34,213.21,212.34,213.17,10703.0,212.34,213.21,212.34,213.17,10703.0
2023-07-14 09:55:00,213.19,213.33,212.52,213.22,7562.0,213.19,213.33,212.52,213.22,7562.0
2023-07-14 10:00:00,212.97,213.78,212.54,213.4,12461.0,212.97,213.78,212.54,213.4,12461.0
2023-07-14 10:05:00,213.14,213.34,212.91,213.27,4608.0,213.14,213.34,212.91,213.27,4608.0
2023-07-14 10:10:00,213.28,214.42,213.28,214.23,4679.0,213.28,214.42,213.28,214.23,4679.0
2023-07-14 10:15:00,214.17,214.72,214.17,214.45,5949.0,214.17,214.72,214.17,214.45,5949.0
2023-07-14 10:20:00,214.48,214.59,214.17,214.53,11489.0,214.48,214.59,214.17,214.53,11489.0
2023-07-14 10:25:00,214.45,214.52,214.01,214.05,5954.0,214.45,214.52,214.01,214.05,5954.0
2023-07-14 10:30:00,214.09,214.36,213.48,213.52,10215.0,214.09,214.36,213.48,213.52,10215.0
2023-07-14 10:35:00,213.52,213.67,212.81,213.67,7553.0,213.52,213.67,212.81,213.67,7553.0
2023-07-14 10:40:00,213.75,213.82,213.47,213.52,8643.0,213.75,213.82,213.47,213.52,8643.0
2023-07-14 10:45:00,213.3,213.3,212.66,212.76,7143.0,213.3,213.3,212.66,212.76,7143.0
2023-07-14 10:50:00,212.78,213.41,212.78,213.3,7799.0,212.78,213.41,212.78,213.3,7799.0
2023-07-14 10:55:00,213.3,213.55,213.19,213.25,9644.0,213.3,213.55,213.19,213.25,9644.0
2023-07-14 11:00:00,213.42,214.3,213.4,214.3,3700.0,213.42,214.3,213.4,214.3,3700.0
2023-07-14 11:05:00,214.45,214.45,213.9,213.97,4734.0,214.45,214.45,213.9,213.97,4734.0
2023-07-14 11:10:00,213.91,214.03,213.77,213.9,3221.0,213.91,214.03,213.77,213.9,3221.0
2023-07-14 11:15:00,213.9,214.13,213.82,214.12,2962.0,213.9,214.13,213.82,214.12,2962.0
2023-07-14 11:20:00,214.2,214.54,214.12,214.54,1507.0,214.2,214.54,214.12,214.54,1507.0
2023-07-14 11:25:00,214.5,214.5,214.11,214.26,2799.0,214.5,214.5,214.11,214.26,2799.0
2023-07-14 11:30:00,214.26,214.57,214.26,214.57,5611.0,214.26,214.57,214.26,214.57,5611.0
2023-07-14 11:35:00,214.7,214.85,214.45,214.58,3900.0,214.7,214.85,214.45,214.58,3900.0
2023-07-14 11:40:00,214.44,214.49,213.98,214.04,2435.0,214.44,214.49,213.98,214.04,2435.0
2023-07-14 11:45:00,214.06,214.23,213.99,214.21,1202.0,214.06,214.23,213.99,214.21,1202.0
2023-07-14 11:50:00,214.23,214.33,214.06,214.22,2300.0,214.23,214.33,214.06,214.22,2300.0
2023-07-14 11:55:00,214.13,214.5,214.13,214.45,3890.0,214.13,214.5,214.13,214.45,3890.0
2023-07-14 12:00:00,214.37,214.38,214.24,214.31,1702.0,214.37,214.38,214.24,214.31,1702.0
2023-07-14 12:05:00,214.33,214.59,214.11,214.59,3362.0,214.33,214.59,214.11,214.59,3362.0
2023-07-14 12:10:00,214.43,214.52,213.87,213.87,5119.0,214.43,214.52,213.87,213.87,5119.0
2023-07-14 12:15:00,213.76,213.87,213.69,213.8,2700.0,213.76,213.87,213.69,213.8,2700.0
2023-07-14 12:20:00,213.73,213.88,213.52,213.63,3201.0,213.73,213.88,213.52,213.63,3201.0
2023-07-14 12:25:00,213.55,214.0,213.54,213.92,3280.0,213.55,214.0,213.54,213.92,3280.0
2023-07-14 12:30:00,214.06,214.56,214.06,214.56,900.0,214.06,214.56,214.06,214.56,900.0
2023-07-14 12:35:00,214.5,214.65,214.48,214.64,1511.0,214.5,214.65,214.48,214.64,1511.0
2023-07-14 12:40:00,214.55,214.59,214.36,214.53,2900.0,214.55,214.59,214.36,214.53,2900.0
2023-07-14 12:45:00,214.53,214.54,213.96,214.18,2454.0,214.53,214.54,213.96,214.18,2454.0
2023-07-14 12:50:00,214.18,214.18,213.95,214.09,700.0,214.18,214.18,213.95,214.09,700.0
2023-07-14 12:55:00,214.04,214.28,213.95,214.28,1108.0,214.04,214.28,213.95,214.28,1108.0
2023-07-14 13:00:00,214.41,214.43,214.06,214.16,3600.0,214.41,214.43,214.06,214.16,3600.0
2023-07-14 13:05:00,214.02,214.28,214.02,214.28,2500.0,214.02,214.28,214.02,214.28,2500.0
2023-07-14 13:10:00,214.32,214.37,214.14,214.33,3838.0,214.32,214.37,214.14,214.33,3838.0
2023-07-14 13:15:00,214.43,214.49,214.23,214.23,3400.0,214.43,214.49,214.23,214.23,3400.0
2023-07-14 13:20:00,214.23,214.31,214.08,214.31,2275.0,214.23,214.31,214.08,214.31,2275.0
2023-07-14 13:25:00,214.28,214.28,214.09,214.24,2600.0,214.28,214.28,214.09,214.24,2600.0
2023-07-14 13:30:00,214.26,214.26,214.1,214.18,1100.0,214.26,214.26,214.1,214.18,1100.0
2023-07-14 13:35:00,214.12,214.26,214.07,214.2,3000.0,214.12,214.26,214.07,214.2,3000.0
2023-07-14 13:40:00,214.23,214.45,214.23,214.37,3258.0,214.23,214.45,214.23,214.37,3258.0
2023-07-14 13:45:00,214.4,214.79,214.4,214.67,4666.0,214.4,214.79,214.4,214.67,4666.0
2023-07-14 13:50:00,214.61,214.61,214.46,214.46,2103.0,214.61,214.61,214.46,214.46,2103.0
2023-07-14 13:55:00,214.42,214.46,214.27,214.33,2000.0,214.42,214.46,214.27,214.33,2000.0
2023-07-14 14:00:00,214.29,214.48,214.29,214.3,2000.0,214.29,214.48,214.29,214.3,2000.0
2023-07-14 14:05:00,214.38,214.6,214.36,214.59,2457.0,214.38,214.6,214.36,214.59,2457.0
2023-07-14 14:10:00,214.59,214.67,214.45,214.6,3303.0,214.59,214.67,214.45,214.6,3303.0
2023-07-14 14:15:00,214.53,214.54,214.37,214.38,2400.0,214.53,214.54,214.37,214.38,2400.0
2023-07-14 14:20:00,214.39,214.39,214.08,214.17,3307.0,214.39,214.39,214.08,214.17,3307.0
2023-07-14 14:25:00,214.09,214.13,213.98,213.98,2200.0,214.09,214.13,213.98,213.98,2200.0
2023-07-14 14:30:00,214.06,214.14,213.87,213.93,5306.0,214.06,214.14,213.87,213.93,5306.0
2023-07-14 14:35:00,213.87,214.01,213.83,213.84,5569.0,213.87,214.01,213.83,213.84,5569.0
2023-07-14 14:40:00,213.9,213.9,213.75,213.81,3602.0,213.9,213.9,213.75,213.81,3602.0
2023-07-14 14:45:00,213.8,214.09,213.79,214.05,4700.0,213.8,214.09,213.79,214.05,4700.0
2023-07-14 14:50:00,214.09,214.25,214.04,214.24,1800.0,214.09,214.25,214.04,214.24,1800.0
2023-07-14 14:55:00,214.24,214.24,213.7,213.76,4401.0,214.24,214.24,213.7,213.76,4401.0
2023-07-14 15:00:00,213.75,213.75,213.21,213.27,3992.0,213.75,213.75,213.21,213.27,3992.0
2023-07-14 15:05:00,213.18,213.59,213.05,213.59,4351.0,213.18,213.59,213.05,213.59,4351.0
2023-07-14 15:10:00,213.57,213.65,213.34,213.62,5215.0,213.57,213.65,213.34,213.62,5215.0
2023-07-14 15:15:00,213.68,213.84,213.68,213.77,3715.0,213.68,213.84,213.68,213.77,3715.0
2023-07-14 15:20:00,213.83,213.92,213.5,213.71,14401.0,213.83,213.92,213.5,213.71,14401.0
2023-07-14 15:25:00,213.68,213.96,213.68,213.84,8539.0,213.68,213.96,213.68,213.84,8539.0
2023-07-14 15:30:00,213.88,214.29,213.85,214.17,28668.0,213.88,214.29,213.85,214.17,28668.0
2023-07-14 15:35:00,214.13,214.26,214.0,214.22,6830.0,214.13,214.26,214.0,214.22,6830.0
2023-07-14 15:40:00,214.18,214.38,214.13,214.17,9797.0,214.18,214.38,214.13,214.17,9797.0
2023-07-14 15:45:00,214.2,214.34,213.98,213.99,11621.0,214.2,214.34,213.98,213.99,11621.0
2023-07-14 15:50:00,213.99,214.39,213.83,214.12,22467.0,213.99,214.39,213.83,214.12,22467.0
2023-07-14 15:55:00,214.15,214.23,213.81,214.15,46124.0,214.15,214.23,213.81,214.15,46124.0
2023-07-17 09:30:00,213.49,213.67,212.7,213.19,12621.0,213.49,213.67,212.7,213.19,12621.0
2023-07-17 09:35:00,213.11,213.64,212.88,213.59,6711.0,213.11,213.64,212.88,213.59,6711.0
2023-07-17 09:40:00,213.7,214.35,213.43,213.44,5243.0,213.7,214.35,213.43,213.44,5243.0
2023-07-17 09:45:00,213.42,213.77,213.1,213.59,5219.0,213.42,213.77,213.1,213.59,5219.0
2023-07-17 09:50:00,213.54,214.37,213.31,214.37,17155.0,213.54,214.37,213.31,214.37,17155.0
2023-07-17 09:55:00,214.41,214.66,213.87,214.4,4315.0,214.41,214.66,213.87,214.4,4315.0
2023-07-17 10:00:00,214.59,214.92,214.44,214.84,6500.0,214.59,214.92,214.44,214.84,6500.0
2023-07-17 10:05:00,214.88,214.88,213.94,214.26,4931.0,214.88,214.88,213.94,214.26,4931.0
2023-07-17 10:10:00,214.17,214.42,213.95,214.22,2553.0,214.17,214.42,213.95,214.22,2553.0
2023-07-17 10:15:00,214.21,214.48,214.18,214.38,4253.0,214.21,214.48,214.18,214.38,4253.0
2023-07-17 10:20:00,214.34,214.76,214.26,214.38,3280.0,214.34,214.76,214.26,214.38,3280.0
2023-07-17 10:25:00,214.32,214.7,214.23,214.7,2034.0,214.32,214.7,214.23,214.7,2034.0
2023-07-17 10:30:00,214.69,214.95,214.66,214.81,4260.0,214.69,214.95,214.66,214.81,4260.0
2023-07-17 10:35:00,214.88,215.25,214.88,215.05,4469.0,214.88,215.25,214.88,215.05,4469.0
2023-07-17 10:40:00,215.05,215.05,214.89,214.99,1300.0,215.05,215.05,214.89,214.99,1300.0
2023-07-17 10:45:00,215.03,215.03,214.78,214.95,1900.0,215.03,215.03,214.78,214.95,1900.0
2023-07-17 10:50:00,215.08,215.09,214.89,214.93,4856.0,215.08,215.09,214.89,214.93,4856.0
2023-07-17 10:55:00,214.89,215.06,214.55,215.06,5468.0,214.89,215.06,214.55,215.06,5468.0
2023-07-17 11:00:00,215.03,215.3,214.66,214.78,6480.0,215.03,215.3,214.66,214.78,6480.0
2023-07-17 11:05:00,214.81,215.31,214.8,215.15,3680.0,214.81,215.31,214.8,215.15,3680.0
2023-07-17 11:10:00,215.14,215.14,214.58,214.83,5270.0,215.14,215.14,214.58,214.83,5270.0
2023-07-17 11:15:00,214.83,215.3,214.83,215.29,4194.0,214.83,215.3,214.83,215.29,4194.0
2023-07-17 11:20:00,215.33,215.63,215.3,215.57,10713.0,215.33,215.63,215.3,215.57,10713.0
2023-07-17 11:25:00,215.77,216.12,215.77,216.03,5330.0,215.77,216.12,215.77,216.03,5330.0
2023-07-17 11:30:00,216.0,216.0,215.3,215.36,7900.0,216.0,216.0,215.3,215.36,7900.0
2023-07-17 11:35:00,215.36,215.5,215.1,215.28,2714.0,215.36,215.5,215.1,215.28,2714.0
2023-07-17 11:40:00,215.26,215.46,215.24,215.33,7456.0,215.26,215.46,215.24,215.33,7456.0
2023-07-17 11:45:00,215.47,215.48,215.1,215.14,5200.0,215.47,215.48,215.1,215.14,5200.0
2023-07-17 11:50:00,215.17,215.4,215.1,215.25,8559.0,215.17,215.4,215.1,215.25,8559.0
2023-07-17 11:55:00,215.25,215.56,215.23,215.53,7520.0,215.25,215.56,215.23,215.53,7520.0
2023-07-17 12:00:00,215.59,215.59,215.18,215.18,5623.0,215.59,215.59,215.18,215.18,5623.0
2023-07-17 12:05:00,215.18,215.2,214.98,215.14,2684.0,215.18,215.2,214.98,215.14,2684.0
2023-07-17 12:10:00,215.06,215.22,214.93,215.06,2100.0,215.06,215.22,214.93,215.06,2100.0
2023-07-17 12:15:00,214.98,215.25,214.93,214.99,3157.0,214.98,215.25,214.93,214.99,3157.0
2023-07-17 12:20:00,214.96,215.04,214.77,214.9,4978.0,214.96,215.04,214.77,214.9,4978.0
2023-07-17 12:25:00,214.85,214.86,214.43,214.61,12799.0,214.85,214.86,214.43,214.61,12799.0
2023-07-17 12:30:00,214.66,214.78,214.38,214.47,4759.0,214.66,214.78,214.38,214.47,4759.0
2023-07-17 12:35:00,214.48,214.48,214.19,214.39,14534.0,214.48,214.48,214.19,214.39,14534.0
2023-07-17 12:40:00,214.44,214.48,214.29,214.46,9844.0,214.44,214.48,214.29,214.46,9844.0
2023-07-17 12:45:00,214.49,215.0,214.49,214.58,4625.0,214.49,215.0,214.49,214.58,4625.0
2023-07-17 12:50:00,214.68,214.71,214.56,214.56,3487.0,214.68,214.71,214.56,214.56,3487.0
2023-07-17 12:55:00,214.54,214.58,214.24,214.41,10333.0,214.54,214.58,214.24,214.41,10333.0
2023-07-17 13:00:00,214.39,214.47,214.25,214.27,9691.0,214.39,214.47,214.25,214.27,9691.0
2023-07-17 13:05:00,214.3,214.51,214.19,214.36,9043.0,214.3,214.51,214.19,214.36,9043.0
2023-07-17 13:10:00,214.44,214.59,214.18,214.18,14768.0,214.44,214.59,214.18,214.18,14768.0
2023-07-17 13:15:00,214.12,214.2,213.89,214.06,8858.0,214.12,214.2,213.89,214.06,8858.0
2023-07-17 13:20:00,214.02,214.25,213.81,213.81,24711.0,214.02,214.25,213.81,213.81,24711.0
2023-07-17 13:25:00,213.75,213.9,213.7,213.9,4520.0,213.75,213.9,213.7,213.9,4520.0
2023-07-17 13:30:00,213.91,214.3,213.91,214.17,6876.0,213.91,214.3,213.91,214.17,6876.0
2023-07-17 13:35:00,214.19,214.24,214.1,214.23,3405.0,214.19,214.24,214.1,214.23,3405.0
2023-07-17 13:40:00,214.28,214.28,213.99,213.99,4601.0,214.28,214.28,213.99,213.99,4601.0
2023-07-17 13:45:00,214.06,214.16,213.98,214.11,4633.0,214.06,214.16,213.98,214.11,4633.0
2023-07-17 13:50:00,214.08,214.16,213.98,214.02,1905.0,214.08,214.16,213.98,214.02,1905.0
2023-07-17 13:55:00,214.05,214.05,213.92,214.04,2800.0,214.05,214.05,213.92,214.04,2800.0
2023-07-17 14:00:00,213.98,214.0,213.7,213.7,13975.0,213.98,214.0,213.7,213.7,13975.0
2023-07-17 14:05:00,213.61,213.84,213.53,213.84,5587.0,213.61,213.84,213.53,213.84,5587.0
2023-07-17 14:10:00,213.76,213.76,213.58,213.62,6332.0,213.76,213.76,213.58,213.62,6332.0
2023-07-17 14:15:00,213.62,213.7,213.58,213.66,7251.0,213.62,213.7,213.58,213.66,7251.0
2023-07-17 14:20:00,213.66,213.72,213.58,213.66,3950.0,213.66,213.72,213.58,213.66,3950.0
2023-07-17 14:25:00,213.64,213.81,213.39,213.74,10998.0,213.64,213.81,213.39,213.74,10998.0
2023-07-17 14:30:00,213.8,213.8,213.26,213.26,8874.0,213.8,213.8,213.26,213.26,8874.0
2023-07-17 14:35:00,213.31,213.48,213.14,213.27,11660.0,213.31,213.48,213.14,213.27,11660.0
2023-07-17 14:40:00,213.27,213.4,213.17,213.34,9245.0,213.27,213.4,213.17,213.34,9245.0
2023-07-17 14:45:00,213.34,213.54,213.34,213.51,6119.0,213.34,213.54,213.34,213.51,6119.0
2023-07-17 14:50:00,213.48,213.54,213.31,213.49,6335.0,213.48,213.54,213.31,213.49,6335.0
2023-07-17 14:55:00,213.44,213.51,213.37,213.48,7931.0,213.44,213.51,213.37,213.48,7931.0
2023-07-17 15:00:00,213.5,213.59,213.41,213.53,12751.0,213.5,213.59,213.41,213.53,12751.0
2023-07-17 15:05:00,213.5,213.6,213.38,213.41,10541.0,213.5,213.6,213.38,213.41,10541.0
2023-07-17 15:10:00,213.41,213.53,213.4,213.48,9147.0,213.41,213.53,213.4,213.48,9147.0
2023-07-17 15:15:00,213.43,213.91,213.37,213.81,20166.0,213.43,213.91,213.37,213.81,20166.0
2023-07-17 15:20:00,213.84,213.9,213.51,213.52,10308.0,213.84,213.9,213.51,213.52,10308.0
2023-07-17 15:25:00,213.54,213.93,213.46,213.89,19121.0,213.54,213.93,213.46,213.89,19121.0
2023-07-17 15:30:00,213.85,213.89,213.39,213.39,10819.0,213.85,213.89,213.39,213.39,10819.0
2023-07-17 15:35:00,213.34,213.96,213.26,213.88,12860.0,213.34,213.96,213.26,213.88,12860.0
2023-07-17 15:40:00,213.9,213.96,213.64,213.71,12453.0,213.9,213.96,213.64,213.71,12453.0
2023-07-17 15:45:00,213.68,213.81,213.52,213.65,18144.0,213.68,213.81,213.52,213.65,18144.0
2023-07-17 15:50:00,213.65,214.2,213.48,214.16,40826.0,213.65,214.2,213.48,214.16,40826.0
2023-07-17 15:55:00,214.17,214.21,213.58,213.74,74065.0,214.17,214.21,213.58,213.74,74065.0
2023-07-18 09:30:00,212.57,213.39,212.51,212.95,26327.0,212.57,213.39,212.51,212.95,26327.0
2023-07-18 09:35:00,213.06,213.3,212.41,213.14,7121.0,213.06,213.3,212.41,213.14,7121.0
2023-07-18 09:40:00,213.03,214.25,212.95,214.14,20228.0,213.03,214.25,212.95,214.14,20228.0
2023-07-18 09:45:00,214.04,214.21,213.68,213.9,9501.0,214.04,214.21,213.68,213.9,9501.0
2023-07-18 09:50:00,213.92,214.61,213.63,214.54,12966.0,213.92,214.61,213.63,214.54,12966.0
2023-07-18 09:55:00,214.66,215.66,214.37,215.66,5919.0,214.66,215.66,214.37,215.66,5919.0
2023-07-18 10:00:00,215.51,216.3,215.5,216.3,9597.0,215.51,216.3,215.5,216.3,9597.0
2023-07-18 10:05:00,216.3,217.4,216.14,216.33,65395.0,216.3,217.4,216.14,216.33,65395.0
2023-07-18 10:10:00,216.21,216.69,216.16,216.36,31325.0,216.21,216.69,216.16,216.36,31325.0
2023-07-18 10:15:00,216.35,216.64,216.01,216.29,11268.0,216.35,216.64,216.01,216.29,11268.0
2023-07-18 10:20:00,216.36,216.89,216.3,216.87,5315.0,216.36,216.89,216.3,216.87,5315.0
2023-07-18 10:25:00,216.99,217.46,216.61,217.08,16567.0,216.99,217.46,216.61,217.08,16567.0
2023-07-18 10:30:00,217.06,217.07,216.05,216.31,7371.0,217.06,217.07,216.05,216.31,7371.0
2023-07-18 10:35:00,216.16,216.54,216.14,216.54,5320.0,216.16,216.54,216.14,216.54,5320.0
2023-07-18 10:40:00,216.47,216.67,216.24,216.31,5402.0,216.47,216.67,216.24,216.31,5402.0
2023-07-18 10:45:00,216.37,216.45,216.07,216.44,7057.0,216.37,216.45,216.07,216.44,7057.0
2023-07-18 10:50:00,216.38,216.49,216.11,216.17,4570.0,216.38,216.49,216.11,216.17,4570.0
2023-07-18 10:55:00,216.18,216.25,215.9,216.18,5994.0,216.18,216.25,215.9,216.18,5994.0
2023-07-18 11:00:00,216.29,216.33,216.12,216.2,53638.0,216.29,216.33,216.12,216.2,53638.0
2023-07-18 11:05:00,216.14,216.67,215.87,216.67,8749.0,216.14,216.67,215.87,216.67,8749.0
2023-07-18 11:10:00,216.64,217.38,216.55,217.25,8583.0,216.64,217.38,216.55,217.25,8583.0
2023-07-18 11:15:00,217.38,217.43,217.1,217.1,5246.0,217.38,217.43,217.1,217.1,5246.0
2023-07-18 11:20:00,216.89,216.95,216.84,216.85,2991.0,216.89,216.95,216.84,216.85,2991.0
2023-07-18 11:25:00,216.81,216.81,216.38,216.64,5525.0,216.81,216.81,216.38,216.64,5525.0
2023-07-18 11:30:00,216.56,216.8,216.2,216.41,5378.0,216.56,216.8,216.2,216.41,5378.0
2023-07-18 11:35:00,216.32,216.35,215.94,216.26,9774.0,216.32,216.35,215.94,216.26,9774.0
2023-07-18 11:40:00,216.24,216.43,216.2,216.22,3727.0,216.24,216.43,216.2,216.22,3727.0
2023-07-18 11:45:00,216.31,216.54,215.97,216.47,19216.0,216.31,216.54,215.97,216.47,19216.0
2023-07-18 11:50:00,216.42,216.53,216.1,216.22,7283.0,216.42,216.53,216.1,216.22,7283.0
2023-07-18 11:55:00,216.16,216.49,216.1,216.39,51112.0,216.16,216.49,216.1,216.39,51112.0
2023-07-18 12:00:00,216.49,216.58,216.2,216.26,7131.0,216.49,216.58,216.2,216.26,7131.0
2023-07-18 12:05:00,216.28,216.41,215.94,215.96,6362.0,216.28,216.41,215.94,215.96,6362.0
2023-07-18 12:10:00,215.95,216.17,215.88,215.99,11607.0,215.95,216.17,215.88,215.99,11607.0
2023-07-18 12:15:00,215.95,216.43,215.95,216.34,137815.0,215.95,216.43,215.95,216.34,137815.0
2023-07-18 12:20:00,216.5,216.81,216.36,216.56,13197.0,216.5,216.81,216.36,216.56,13197.0
2023-07-18 12:25:00,216.67,217.3,216.65,217.27,6239.0,216.67,217.3,216.65,217.27,6239.0
2023-07-18 12:30:00,217.21,217.34,217.1,217.33,7838.0,217.21,217.34,217.1,217.33,7838.0
2023-07-18 12:35:00,217.29,217.3,216.93,217.16,2702.0,217.29,217.3,216.93,217.16,2702.0
2023-07-18 12:40:00,217.14,217.14,216.57,216.63,2093.0,217.14,217.14,216.57,216.63,2093.0
2023-07-18 12:45:00,216.61,216.63,215.85,215.91,3378.0,216.61,216.63,215.85,215.91,3378.0
2023-07-18 12:50:00,215.96,216.25,215.91,215.92,7753.0,215.96,216.25,215.91,215.92,7753.0
2023-07-18 12:55:00,215.81,215.97,215.61,215.62,7778.0,215.81,215.97,215.61,215.62,7778.0
2023-07-18 13:00:00,215.68,216.2,215.63,216.18,7814.0,215.68,216.2,215.63,216.18,7814.0
2023-07-18 13:05:00,216.37,216.37,215.96,215.97,3873.0,216.37,216.37,215.96,215.97,3873.0
2023-07-18 13:10:00,215.98,215.98,215.62,215.83,5201.0,215.98,215.98,215.62,215.83,5201.0
2023-07-18 13:15:00,215.81,215.88,215.33,215.33,5811.0,215.81,215.88,215.33,215.33,5811.0
2023-07-18 13:20:00,215.36,215.48,215.15,215.48,4113.0,215.36,215.48,215.15,215.48,4113.0
2023-07-18 13:25:00,215.41,215.6,215.2,215.23,4892.0,215.41,215.6,215.2,215.23,4892.0
2023-07-18 13:30:00,215.19,215.75,215.08,215.73,24204.0,215.19,215.75,215.08,215.73,24204.0
2023-07-18 13:35:00,215.66,215.66,215.28,215.39,2935.0,215.66,215.66,215.28,215.39,2935.0
2023-07-18 13:40:00,215.36,215.73,215.35,215.7,5879.0,215.36,215.73,215.35,215.7,5879.0
2023-07-18 13:45:00,215.66,215.71,215.24,215.41,4900.0,215.66,215.71,215.24,215.41,4900.0
2023-07-18 13:50:00,215.4,215.7,215.31,215.31,5628.0,215.4,215.7,215.31,215.31,5628.0
2023-07-18 13:55:00,215.27,215.9,215.27,215.9,4425.0,215.27,215.9,215.27,215.9,4425.0
2023-07-18 14:00:00,215.85,216.12,215.83,216.11,5683.0,215.85,216.12,215.83,216.11,5683.0
2023-07-18 14:05:00,216.12,216.31,216.12,216.28,2854.0,216.12,216.31,216.12,216.28,2854.0
2023-07-18 14:10:00,216.22,216.31,216.04,216.04,2914.0,216.22,216.31,216.04,216.04,2914.0
2023-07-18 14:15:00,216.16,216.33,215.99,216.13,3562.0,216.16,216.33,215.99,216.13,3562.0
2023-07-18 14:20:00,216.08,216.5,216.08,216.34,3437.0,216.08,216.5,216.08,216.34,3437.0
2023-07-18 14:25:00,216.34,216.7,216.25,216.7,3977.0,216.34,216.7,216.25,216.7,3977.0
2023-07-18 14:30:00,216.68,216.83,216.66,216.66,5362.0,216.68,216.83,216.66,216.66,5362.0
2023-07-18 14:35:00,216.6,216.67,216.52,216.58,4624.0,216.6,216.67,216.52,216.58,4624.0
2023-07-18 14:40:00,216.48,216.79,216.47,216.79,3405.0,216.48,216.79,216.47,216.79,3405.0
2023-07-18 14:45:00,216.79,217.25,216.79,217.08,4410.0,216.79,217.25,216.79,217.08,4410.0
2023-07-18 14:50:00,217.01,217.2,217.01,217.2,2677.0,217.01,217.2,217.01,217.2,2677.0
2023-07-18 14:55:00,217.19,217.19,216.94,217.03,4080.0,217.19,217.19,216.94,217.03,4080.0
2023-07-18 15:00:00,216.96,217.12,216.78,217.07,4308.0,216.96,217.12,216.78,217.07,4308.0
2023-07-18 15:05:00,217.13,217.38,217.13,217.34,5628.0,217.13,217.38,217.13,217.34,5628.0
2023-07-18 15:10:00,217.33,217.92,217.33,217.84,9107.0,217.33,217.92,217.33,217.84,9107.0
2023-07-18 15:15:00,217.88,217.89,217.6,217.67,18053.0,217.88,217.89,217.6,217.67,18053.0
2023-07-18 15:20:00,217.57,217.72,217.47,217.65,3072.0,217.57,217.72,217.47,217.65,3072.0
2023-07-18 15:25:00,217.73,217.74,217.56,217.56,4100.0,217.73,217.74,217.56,217.56,4100.0
2023-07-18 15:30:00,217.61,217.68,217.23,217.43,8881.0,217.61,217.68,217.23,217.43,8881.0
2023-07-18 15:35:00,217.32,217.43,217.21,217.32,6355.0,217.32,217.43,217.21,217.32,6355.0
2023-07-18 15:40:00,217.31,217.59,217.31,217.47,8496.0,217.31,217.59,217.31,217.47,8496.0
2023-07-18 15:45:00,217.5,217.6,217.23,217.23,16217.0,217.5,217.6,217.23,217.23,16217.0
2023-07-18 15:50:00,217.17,217.63,217.07,217.48,25424.0,217.17,217.63,217.07,217.48,25424.0
2023-07-18 15:55:00,217.46,217.5,216.98,217.18,72396.0,217.46,217.5,216.98,217.18,72396.0
2023-07-19 09:30:00,217.97,219.49,217.51,219.19,14892.0,217.97,219.49,217.51,219.19,14892.0
2023-07-19 09:35:00,219.14,220.61,218.76,220.53,70294.0,219.14,220.61,218.76,220.53,70294.0
2023-07-19 09:40:00,220.42,220.86,220.22,220.58,7016.0,220.42,220.86,220.22,220.58,7016.0
2023-07-19 09:45:00,220.46,220.86,219.96,220.75,20730.0,220.46,220.86,219.96,220.75,20730.0
2023-07-19 09:50:00,220.75,221.93,220.66,221.93,19862.0,220.75,221.93,220.66,221.93,19862.0
2023-07-19 09:55:00,221.94,222.34,221.9,222.31,12253.0,221.94,222.34,221.9,222.31,12253.0
2023-07-19 10:00:00,222.43,222.44,221.88,222.21,20809.0,222.43,222.44,221.88,222.21,20809.0
2023-07-19 10:05:00,222.14,222.21,221.74,221.87,16815.0,222.14,222.21,221.74,221.87,16815.0
2023-07-19 10:10:00,221.92,222.4,221.67,222.08,29015.0,221.92,222.4,221.67,222.08,29015.0
2023-07-19 10:15:00,222.06,222.11,221.9,222.09,7451.0,222.06,222.11,221.9,222.09,7451.0
2023-07-19 10:20:00,222.13,222.57,222.09,222.57,4752.0,222.13,222.57,222.09,222.57,4752.0
2023-07-19 10:25:00,222.6,222.63,222.0,222.0,8823.0,222.6,222.63,222.0,222.0,8823.0
2023-07-19 10:30:00,222.0,222.33,221.98,222.22,12503.0,222.0,222.33,221.98,222.22,12503.0
2023-07-19 10:35:00,222.22,222.28,221.9,221.97,6575.0,222.22,222.28,221.9,221.97,6575.0
2023-07-19 10:40:00,221.95,222.5,221.89,222.42,5964.0,221.95,222.5,221.89,222.42,5964.0
2023-07-19 10:45:00,222.33,222.48,222.1,222.1,8623.0,222.33,222.48,222.1,222.1,8623.0
2023-07-19 10:50:00,222.15,222.15,221.83,221.86,10659.0,222.15,222.15,221.83,221.86,10659.0
2023-07-19 10:55:00,221.69,222.17,221.49,221.61,10502.0,221.69,222.17,221.49,221.61,10502.0
2023-07-19 11:00:00,221.72,221.8,221.4,221.43,4537.0,221.72,221.8,221.4,221.43,4537.0
2023-07-19 11:05:00,221.61,221.67,221.29,221.53,6356.0,221.61,221.67,221.29,221.53,6356.0
2023-07-19 11:10:00,221.5,221.71,221.42,221.51,12423.0,221.5,221.71,221.42,221.51,12423.0
2023-07-19 11:15:00,221.51,221.51,221.28,221.29,16375.0,221.51,221.51,221.28,221.29,16375.0
2023-07-19 11:20:00,221.24,221.31,220.75,220.75,15953.0,221.24,221.31,220.75,220.75,15953.0
2023-07-19 11:25:00,220.7,220.85,220.37,220.85,14792.0,220.7,220.85,220.37,220.85,14792.0
2023-07-19 11:30:00,220.89,221.89,220.89,221.83,21052.0,220.89,221.89,220.89,221.83,21052.0
2023-07-19 11:35:00,221.76,222.07,221.63,221.91,14467.0,221.76,222.07,221.63,221.91,14467.0
2023-07-19 11:40:00,221.84,222.2,221.73,221.79,13404.0,221.84,222.2,221.73,221.79,13404.0
2023-07-19 11:45:00,221.79,222.09,221.43,221.43,5601.0,221.79,222.09,221.43,221.43,5601.0
2023-07-19 11:50:00,221.44,221.49,221.14,221.47,6597.0,221.44,221.49,221.14,221.47,6597.0
2023-07-19 11:55:00,221.5,221.5,221.03,221.16,3332.0,221.5,221.5,221.03,221.16,3332.0
2023-07-19 12:00:00,221.24,221.43,220.79,220.79,8751.0,221.24,221.43,220.79,220.79,8751.0
2023-07-19 12:05:00,220.81,220.91,220.57,220.67,4475.0,220.81,220.91,220.57,220.67,4475.0
2023-07-19 12:10:00,220.64,220.83,220.52,220.72,4483.0,220.64,220.83,220.52,220.72,4483.0
2023-07-19 12:15:00,220.66,220.83,220.43,220.8,4662.0,220.66,220.83,220.43,220.8,4662.0
2023-07-19 12:20:00,220.75,220.75,220.0,220.04,5717.0,220.75,220.75,220.0,220.04,5717.0
2023-07-19 12:25:00,220.0,220.2,219.68,219.69,24802.0,220.0,220.2,219.68,219.69,24802.0
2023-07-19 12:30:00,219.44,219.54,218.6,219.5,37458.0,219.44,219.54,218.6,219.5,37458.0
2023-07-19 12:35:00,219.5,219.93,219.38,219.74,27599.0,219.5,219.93,219.38,219.74,27599.0
2023-07-19 12:40:00,219.74,220.17,219.7,219.78,13955.0,219.74,220.17,219.7,219.78,13955.0
2023-07-19 12:45:00,219.74,219.89,219.47,219.53,11327.0,219.74,219.89,219.47,219.53,11327.0
2023-07-19 12:50:00,219.5,219.94,219.45,219.88,10259.0,219.5,219.94,219.45,219.88,10259.0
2023-07-19 12:55:00,219.86,220.05,219.75,220.05,3591.0,219.86,220.05,219.75,220.05,3591.0
2023-07-19 13:00:00,220.04,220.06,219.27,219.27,5143.0,220.04,220.06,219.27,219.27,5143.0
2023-07-19 13:05:00,219.07,219.07,218.47,218.5,3527.0,219.07,219.07,218.47,218.5,3527.0
2023-07-19 13:10:00,218.38,218.92,218.27,218.92,4507.0,218.38,218.92,218.27,218.92,4507.0
2023-07-19 13:15:00,218.92,219.1,218.82,218.93,6691.0,218.92,219.1,218.82,218.93,6691.0
2023-07-19 13:20:00,218.93,219.34,218.92,219.25,3775.0,218.93,219.34,218.92,219.25,3775.0
2023-07-19 13:25:00,219.37,219.49,219.13,219.14,5934.0,219.37,219.49,219.13,219.14,5934.0
2023-07-19 13:30:00,219.18,219.3,219.05,219.21,9797.0,219.18,219.3,219.05,219.21,9797.0
2023-07-19 13:35:00,219.18,219.18,218.83,218.93,6147.0,219.18,219.18,218.83,218.93,6147.0
2023-07-19 13:40:00,218.93,219.2,218.78,219.0,6090.0,218.93,219.2,218.78,219.0,6090.0
2023-07-19 13:45:00,219.06,219.27,219.0,219.27,4864.0,219.06,219.27,219.0,219.27,4864.0
2023-07-19 13:50:00,219.24,219.45,219.09,219.45,19033.0,219.24,219.45,219.09,219.45,19033.0
2023-07-19 13:55:00,219.46,219.72,219.29,219.34,8069.0,219.46,219.72,219.29,219.34,8069.0
2023-07-19 14:00:00,219.34,219.49,219.28,219.34,4790.0,219.34,219.49,219.28,219.34,4790.0
2023-07-19 14:05:00,219.24,219.29,218.39,218.39,7780.0,219.24,219.29,218.39,218.39,7780.0
2023-07-19 14:10:00,218.36,218.57,218.26,218.34,6317.0,218.36,218.57,218.26,218.34,6317.0
2023-07-19 14:15:00,218.36,218.39,218.05,218.09,3840.0,218.36,218.39,218.05,218.09,3840.0
2023-07-19 14:20:00,218.0,218.26,217.91,218.02,8700.0,218.0,218.26,217.91,218.02,8700.0
2023-07-19 14:25:00,218.1,218.27,218.07,218.07,4407.0,218.1,218.27,218.07,218.07,4407.0
2023-07-19 14:30:00,218.11,218.47,218.11,218.44,8789.0,218.11,218.47,218.11,218.44,8789.0
2023-07-19 14:35:00,218.39,218.39,218.09,218.19,6683.0,218.39,218.39,218.09,218.19,6683.0
2023-07-19 14:40:00,218.18,218.38,217.99,218.34,14505.0,218.18,218.38,217.99,218.34,14505.0
2023-07-19 14:45:00,218.28,218.34,216.84,217.56,59013.0,218.28,218.34,216.84,217.56,59013.0
2023-07-19 14:50:00,217.61,217.76,217.32,217.63,31385.0,217.61,217.76,217.32,217.63,31385.0
2023-07-19 14:55:00,217.72,218.28,217.62,218.17,18924.0,217.72,218.28,217.62,218.17,18924.0
2023-07-19 15:00:00,218.22,218.29,218.1,218.29,5005.0,218.22,218.29,218.1,218.29,5005.0
2023-07-19 15:05:00,218.3,218.32,218.03,218.22,2128.0,218.3,218.32,218.03,218.22,2128.0
2023-07-19 15:10:00,218.16,218.42,218.13,218.38,6138.0,218.16,218.42,218.13,218.38,6138.0
2023-07-19 15:15:00,218.32,218.69,218.31,218.66,5737.0,218.32,218.69,218.31,218.66,5737.0
2023-07-19 15:20:00,218.66,218.7,218.53,218.53,7454.0,218.66,218.7,218.53,218.53,7454.0
2023-07-19 15:25:00,218.54,218.86,218.51,218.77,14855.0,218.54,218.86,218.51,218.77,14855.0
2023-07-19 15:30:00,218.77,218.93,218.73,218.8,22082.0,218.77,218.93,218.73,218.8,22082.0
2023-07-19 15:35:00,218.8,218.92,218.51,218.92,10555.0,218.8,218.92,218.51,218.92,10555.0
2023-07-19 15:40:00,218.93,219.14,218.93,219.03,14108.0,218.93,219.14,218.93,219.03,14108.0
2023-07-19 15:45:00,219.03,219.25,218.95,219.25,20448.0,219.03,219.25,218.95,219.25,20448.0
2023-07-19 15:50:00,219.25,219.43,218.62,218.65,55637.0,219.25,219.43,218.62,218.65,55637.0
2023-07-19 15:55:00,218.54,219.18,218.54,219.07,73243.0,218.54,219.18,218.54,219.07,73243.0
2023-07-20 09:30:00,217.14,218.53,217.14,218.28,17069.0,217.14,218.53,217.14,218.28,17069.0
2023-07-20 09:35:00,217.99,217.99,217.33,217.38,6454.0,217.99,217.99,217.33,217.38,6454.0
2023-07-20 09:40:00,217.32,217.78,217.16,217.48,3221.0,217.32,217.78,217.16,217.48,3221.0
2023-07-20 09:45:00,217.73,217.86,217.37,217.86,6252.0,217.73,217.86,217.37,217.86,6252.0
2023-07-20 09:50:00,217.93,217.93,217.37,217.73,4125.0,217.93,217.93,217.37,217.73,4125.0
2023-07-20 09:55:00,217.67,217.75,216.73,216.96,6034.0,217.67,217.75,216.73,216.96,6034.0
2023-07-20 10:00:00,217.12,217.12,216.12,216.12,4000.0,217.12,217.12,216.12,216.12,4000.0
2023-07-20 10:05:00,216.24,216.59,216.22,216.26,4308.0,216.24,216.59,216.22,216.26,4308.0
2023-07-20 10:10:00,216.27,216.91,216.15,216.91,17204.0,216.27,216.91,216.15,216.91,17204.0
2023-07-20 10:15:00,216.85,216.98,216.36,216.49,15644.0,216.85,216.98,216.36,216.49,15644.0
2023-07-20 10:20:00,216.2,216.29,215.55,215.6,6436.0,216.2,216.29,215.55,215.6,6436.0
2023-07-20 10:25:00,215.69,215.93,215.57,215.83,6112.0,215.69,215.93,215.57,215.83,6112.0
2023-07-20 10:30:00,215.66,215.66,215.12,215.21,4937.0,215.66,215.66,215.12,215.21,4937.0
2023-07-20 10:35:00,215.21,215.35,214.78,214.78,7894.0,215.21,215.35,214.78,214.78,7894.0
2023-07-20 10:40:00,214.9,215.18,214.8,215.1,4202.0,214.9,215.18,214.8,215.1,4202.0
2023-07-20 10:45:00,215.11,215.55,215.01,215.46,4059.0,215.11,215.55,215.01,215.46,4059.0
2023-07-20 10:50:00,215.5,215.5,215.03,215.18,5750.0,215.5,215.5,215.03,215.18,5750.0
2023-07-20 10:55:00,215.09,215.37,214.87,215.25,3227.0,215.09,215.37,214.87,215.25,3227.0
2023-07-20 11:00:00,215.22,215.36,215.12,215.15,1525.0,215.22,215.36,215.12,215.15,1525.0
2023-07-20 11:05:00,215.2,215.52,215.05,215.52,4398.0,215.2,215.52,215.05,215.52,4398.0
2023-07-20 11:10:00,215.78,216.11,215.78,215.84,5807.0,215.78,216.11,215.78,215.84,5807.0
2023-07-20 11:15:00,215.86,215.86,215.64,215.64,2535.0,215.86,215.86,215.64,215.64,2535.0
2023-07-20 11:20:00,215.55,215.83,215.3,215.47,3319.0,215.55,215.83,215.3,215.47,3319.0
2023-07-20 11:25:00,215.47,215.75,215.34,215.34,2180.0,215.47,215.75,215.34,215.34,2180.0
2023-07-20 11:30:00,215.43,215.72,215.39,215.53,3085.0,215.43,215.72,215.39,215.53,3085.0
2023-07-20 11:35:00,215.65,215.97,215.64,215.96,1120.0,215.65,215.97,215.64,215.96,1120.0
2023-07-20 11:40:00,215.93,216.0,215.53,215.64,3200.0,215.93,216.0,215.53,215.64,3200.0
2023-07-20 11:45:00,215.4,215.41,214.74,214.98,2100.0,215.4,215.41,214.74,214.98,2100.0
2023-07-20 11:50:00,214.74,215.21,214.74,215.03,2400.0,214.74,215.21,214.74,215.03,2400.0
2023-07-20 11:55:00,214.95,215.06,214.74,214.86,1954.0,214.95,215.06,214.74,214.86,1954.0
2023-07-20 12:00:00,214.81,214.93,214.75,214.88,1467.0,214.81,214.93,214.75,214.88,1467.0
2023-07-20 12:05:00,215.14,215.31,214.94,215.31,1500.0,215.14,215.31,214.94,215.31,1500.0
2023-07-20 12:10:00,215.3,215.45,215.14,215.45,2600.0,215.3,215.45,215.14,215.45,2600.0
2023-07-20 12:15:00,215.44,215.71,214.92,214.92,5925.0,215.44,215.71,214.92,214.92,5925.0
2023-07-20 12:20:00,214.85,214.86,214.48,214.48,3992.0,214.85,214.86,214.48,214.48,3992.0
2023-07-20 12:25:00,214.45,214.72,214.15,214.15,4055.0,214.45,214.72,214.15,214.15,4055.0
2023-07-20 12:30:00,214.22,214.22,213.51,213.51,9456.0,214.22,214.22,213.51,213.51,9456.0
2023-07-20 12:35:00,213.49,213.55,213.25,213.38,11402.0,213.49,213.55,213.25,213.38,11402.0
2023-07-20 12:40:00,213.34,213.65,213.34,213.38,5705.0,213.34,213.65,213.34,213.38,5705.0
2023-07-20 12:45:00,213.28,213.34,212.91,212.98,7041.0,213.28,213.34,212.91,212.98,7041.0
2023-07-20 12:50:00,212.93,213.13,212.74,212.85,17564.0,212.93,213.13,212.74,212.85,17564.0
2023-07-20 12:55:00,212.81,212.82,212.52,212.71,8264.0,212.81,212.82,212.52,212.71,8264.0
2023-07-20 13:00:00,212.71,213.06,212.61,212.77,4237.0,212.71,213.06,212.61,212.77,4237.0
2023-07-20 13:05:00,212.71,212.89,212.32,212.41,8932.0,212.71,212.89,212.32,212.41,8932.0
2023-07-20 13:10:00,212.26,212.56,212.2,212.26,11070.0,212.26,212.56,212.2,212.26,11070.0
2023-07-20 13:15:00,212.31,212.66,212.12,212.66,8526.0,212.31,212.66,212.12,212.66,8526.0
2023-07-20 13:20:00,212.57,213.02,212.57,212.92,1892.0,212.57,213.02,212.57,212.92,1892.0
2023-07-20 13:25:00,213.1,213.38,213.09,213.34,2000.0,213.1,213.38,213.09,213.34,2000.0
2023-07-20 13:30:00,213.26,213.26,213.05,213.26,4389.0,213.26,213.26,213.05,213.26,4389.0
2023-07-20 13:35:00,213.29,213.31,212.94,212.95,2228.0,213.29,213.31,212.94,212.95,2228.0
2023-07-20 13:40:00,212.91,213.07,212.61,213.03,5422.0,212.91,213.07,212.61,213.03,5422.0
2023-07-20 13:45:00,213.19,213.27,213.08,213.08,1801.0,213.19,213.27,213.08,213.08,1801.0
2023-07-20 13:50:00,213.17,213.41,213.1,213.1,3441.0,213.17,213.41,213.1,213.1,3441.0
2023-07-20 13:55:00,212.8,212.8,212.63,212.64,2541.0,212.8,212.8,212.63,212.64,2541.0
2023-07-20 14:00:00,212.64,212.72,212.42,212.66,8331.0,212.64,212.72,212.42,212.66,8331.0
2023-07-20 14:05:00,212.69,212.77,212.46,212.47,5775.0,212.69,212.77,212.46,212.47,5775.0
2023-07-20 14:10:00,212.41,212.65,212.41,212.61,2206.0,212.41,212.65,212.41,212.61,2206.0
2023-07-20 14:15:00,212.49,212.49,212.18,212.26,3100.0,212.49,212.49,212.18,212.26,3100.0
2023-07-20 14:20:00,212.18,212.36,212.01,212.11,2280.0,212.18,212.36,212.01,212.11,2280.0
2023-07-20 14:25:00,212.17,212.17,211.76,211.76,6648.0,212.17,212.17,211.76,211.76,6648.0
2023-07-20 14:30:00,211.75,212.0,211.67,211.83,6376.0,211.75,212.0,211.67,211.83,6376.0
2023-07-20 14:35:00,211.84,212.16,211.84,212.0,3534.0,211.84,212.16,211.84,212.0,3534.0
2023-07-20 14:40:00,211.89,212.04,211.66,211.71,3950.0,211.89,212.04,211.66,211.71,3950.0
2023-07-20 14:45:00,211.63,212.07,211.63,211.94,5678.0,211.63,212.07,211.63,211.94,5678.0
2023-07-20 14:50:00,211.99,212.07,211.68,211.68,4196.0,211.99,212.07,211.68,211.68,4196.0
2023-07-20 14:55:00,211.61,211.77,211.51,211.62,3898.0,211.61,211.77,211.51,211.62,3898.0
2023-07-20 15:00:00,211.75,211.92,211.53,211.61,3304.0,211.75,211.92,211.53,211.61,3304.0
2023-07-20 15:05:00,211.58,211.71,211.46,211.48,8305.0,211.58,211.71,211.46,211.48,8305.0
2023-07-20 15:10:00,211.58,211.94,211.52,211.73,6738.0,211.58,211.94,211.52,211.73,6738.0
2023-07-20 15:15:00,211.65,211.72,211.27,211.33,5232.0,211.65,211.72,211.27,211.33,5232.0
2023-07-20 15:20:00,211.37,211.37,210.88,211.06,3021.0,211.37,211.37,210.88,211.06,3021.0
2023-07-20 15:25:00,211.08,211.08,210.66,210.77,5899.0,211.08,211.08,210.66,210.77,5899.0
2023-07-20 15:30:00,210.8,211.3,210.78,211.09,7014.0,210.8,211.3,210.78,211.09,7014.0
2023-07-20 15:35:00,211.02,211.27,210.88,211.19,6454.0,211.02,211.27,210.88,211.19,6454.0
2023-07-20 15:40:00,211.19,211.34,211.06,211.06,11591.0,211.19,211.34,211.06,211.06,11591.0
2023-07-20 15:45:00,211.05,211.25,210.92,210.94,11633.0,211.05,211.25,210.92,210.94,11633.0
2023-07-20 15:50:00,211.1,211.49,210.93,210.93,32576.0,211.1,211.49,210.93,210.93,32576.0
2023-07-20 15:55:00,210.91,211.1,210.8,210.97,46327.0,210.91,211.1,210.8,210.97,46327.0
2023-07-21 09:30:00,212.84,214.69,212.84,214.69,47512.0,212.84,214.69,212.84,214.69,47512.0
2023-07-21 09:35:00,214.66,214.82,214.05,214.3,6398.0,214.66,214.82,214.05,214.3,6398.0
2023-07-21 09:40:00,214.48,214.78,214.2,214.49,7978.0,214.48,214.78,214.2,214.49,7978.0
2023-07-21 09:45:00,214.61,214.91,214.17,214.24,8471.0,214.61,214.91,214.17,214.24,8471.0
2023-07-21 09:50:00,214.17,214.29,213.04,213.5,10436.0,214.17,214.29,213.04,213.5,10436.0
2023-07-21 09:55:00,213.54,213.81,213.08,213.29,8538.0,213.54,213.81,213.08,213.29,8538.0
2023-07-21 10:00:00,213.41,213.48,212.25,212.47,9008.0,213.41,213.48,212.25,212.47,9008.0
2023-07-21 10:05:00,212.3,212.96,212.05,212.96,17730.0,212.3,212.96,212.05,212.96,17730.0
2023-07-21 10:10:00,213.04,213.55,212.97,213.25,8563.0,213.04,213.55,212.97,213.25,8563.0
2023-07-21 10:15:00,213.28,213.57,213.17,213.17,7598.0,213.28,213.57,213.17,213.17,7598.0
2023-07-21 10:20:00,213.16,213.5,212.86,212.86,9765.0,213.16,213.5,212.86,212.86,9765.0
2023-07-21 10:25:00,212.79,212.8,212.13,212.19,4783.0,212.79,212.8,212.13,212.19,4783.0
2023-07-21 10:30:00,212.3,212.85,212.25,212.56,4191.0,212.3,212.85,212.25,212.56,4191.0
2023-07-21 10:35:00,212.63,213.11,212.37,212.49,4628.0,212.63,213.11,212.37,212.49,4628.0
2023-07-21 10:40:00,212.57,213.01,212.57,212.96,4724.0,212.57,213.01,212.57,212.96,4724.0
2023-07-21 10:45:00,212.9,213.25,212.87,213.07,6286.0,212.9,213.25,212.87,213.07,6286.0
2023-07-21 10:50:00,213.16,213.25,212.82,213.02,6517.0,213.16,213.25,212.82,213.02,6517.0
2023-07-21 10:55:00,213.1,213.21,212.44,212.71,6216.0,213.1,213.21,212.44,212.71,6216.0
2023-07-21 11:00:00,212.74,213.13,212.35,212.35,5207.0,212.74,213.13,212.35,212.35,5207.0
2023-07-21 11:05:00,212.38,213.28,212.38,213.28,6773.0,212.38,213.28,212.38,213.28,6773.0
2023-07-21 11:10:00,213.3,213.3,212.59,212.59,8975.0,213.3,213.3,212.59,212.59,8975.0
2023-07-21 11:15:00,212.74,212.74,212.6,212.66,2469.0,212.74,212.74,212.6,212.66,2469.0
2023-07-21 11:20:00,212.7,212.89,212.48,212.56,8360.0,212.7,212.89,212.48,212.56,8360.0
2023-07-21 11:25:00,212.5,212.54,212.17,212.29,16347.0,212.5,212.54,212.17,212.29,16347.0
2023-07-21 11:30:00,212.27,212.66,211.84,212.54,22745.0,212.27,212.66,211.84,212.54,22745.0
2023-07-21 11:35:00,212.4,212.82,212.4,212.76,18861.0,212.4,212.82,212.4,212.76,18861.0
2023-07-21 11:40:00,212.83,213.04,212.27,212.27,15322.0,212.83,213.04,212.27,212.27,15322.0
2023-07-21 11:45:00,212.23,212.55,212.0,212.47,14074.0,212.23,212.55,212.0,212.47,14074.0
2023-07-21 11:50:00,212.47,212.74,211.8,212.02,26839.0,212.47,212.74,211.8,212.02,26839.0
2023-07-21 11:55:00,212.01,212.36,211.86,212.34,5118.0,212.01,212.36,211.86,212.34,5118.0
2023-07-21 12:00:00,212.33,212.33,211.81,211.87,8173.0,212.33,212.33,211.81,211.87,8173.0
2023-07-21 12:05:00,211.87,212.0,211.72,211.87,10969.0,211.87,212.0,211.72,211.87,10969.0
2023-07-21 12:10:00,211.94,212.17,211.7,212.06,13554.0,211.94,212.17,211.7,212.06,13554.0
2023-07-21 12:15:00,212.05,212.3,211.7,211.98,15716.0,212.05,212.3,211.7,211.98,15716.0
2023-07-21 12:20:00,212.1,212.35,212.1,212.28,3836.0,212.1,212.35,212.1,212.28,3836.0
2023-07-21 12:25:00,212.15,212.15,211.68,211.68,3658.0,212.15,212.15,211.68,211.68,3658.0
2023-07-21 12:30:00,211.77,212.0,211.65,211.84,8821.0,211.77,212.0,211.65,211.84,8821.0
2023-07-21 12:35:00,211.93,211.95,211.44,211.51,7041.0,211.93,211.95,211.44,211.51,7041.0
2023-07-21 12:40:00,211.53,211.69,211.5,211.64,4566.0,211.53,211.69,211.5,211.64,4566.0
2023-07-21 12:45:00,211.6,211.74,211.35,211.44,5669.0,211.6,211.74,211.35,211.44,5669.0
2023-07-21 12:50:00,211.45,211.46,211.2,211.32,21587.0,211.45,211.46,211.2,211.32,21587.0
2023-07-21 12:55:00,211.37,211.4,211.02,211.06,19690.0,211.37,211.4,211.02,211.06,19690.0
2023-07-21 13:00:00,211.13,211.39,211.01,211.29,14084.0,211.13,211.39,211.01,211.29,14084.0
2023-07-21 13:05:00,211.45,211.45,211.13,211.18,14276.0,211.45,211.45,211.13,211.18,14276.0
2023-07-21 13:10:00,211.23,211.47,211.05,211.11,46665.0,211.23,211.47,211.05,211.11,46665.0
2023-07-21 13:15:00,211.1,211.14,210.57,210.75,29387.0,211.1,211.14,210.57,210.75,29387.0
2023-07-21 13:20:00,210.76,211.86,210.75,211.86,11318.0,210.76,211.86,210.75,211.86,11318.0
2023-07-21 13:25:00,211.89,211.92,211.53,211.88,8074.0,211.89,211.92,211.53,211.88,8074.0
2023-07-21 13:30:00,211.99,212.03,211.7,211.94,6171.0,211.99,212.03,211.7,211.94,6171.0
2023-07-21 13:35:00,211.88,211.88,211.62,211.72,3609.0,211.88,211.88,211.62,211.72,3609.0
2023-07-21 13:40:00,211.78,211.81,211.51,211.52,3418.0,211.78,211.81,211.51,211.52,3418.0
2023-07-21 13:45:00,211.55,211.79,211.54,211.78,19912.0,211.55,211.79,211.54,211.78,19912.0
2023-07-21 13:50:00,211.8,212.27,211.8,212.27,7127.0,211.8,212.27,211.8,212.27,7127.0
2023-07-21 13:55:00,212.3,212.43,212.04,212.43,4087.0,212.3,212.43,212.04,212.43,4087.0
2023-07-21 14:00:00,212.34,212.37,211.96,212.0,6145.0,212.34,212.37,211.96,212.0,6145.0
2023-07-21 14:05:00,212.0,212.16,211.87,211.95,2694.0,212.0,212.16,211.87,211.95,2694.0
2023-07-21 14:10:00,211.95,211.98,211.21,211.22,6389.0,211.95,211.98,211.21,211.22,6389.0
2023-07-21 14:15:00,211.22,211.4,211.07,211.32,6495.0,211.22,211.4,211.07,211.32,6495.0
2023-07-21 14:20:00,211.39,211.57,211.31,211.47,6327.0,211.39,211.57,211.31,211.47,6327.0
2023-07-21 14:25:00,211.39,211.43,211.27,211.41,4179.0,211.39,211.43,211.27,211.41,4179.0
2023-07-21 14:30:00,211.32,211.32,211.14,211.22,5761.0,211.32,211.32,211.14,211.22,5761.0
2023-07-21 14:35:00,211.22,211.38,211.18,211.23,4969.0,211.22,211.38,211.18,211.23,4969.0
2023-07-21 14:40:00,211.23,211.35,211.13,211.13,6938.0,211.23,211.35,211.13,211.13,6938.0
2023-07-21 14:45:00,211.15,211.45,211.12,211.12,23244.0,211.15,211.45,211.12,211.12,23244.0
2023-07-21 14:50:00,211.11,211.11,210.82,210.89,13142.0,211.11,211.11,210.82,210.89,13142.0
2023-07-21 14:55:00,210.82,210.85,210.63,210.7,13591.0,210.82,210.85,210.63,210.7,13591.0
2023-07-21 15:00:00,210.7,210.79,210.51,210.56,7227.0,210.7,210.79,210.51,210.56,7227.0
2023-07-21 15:05:00,210.45,210.62,210.18,210.28,10681.0,210.45,210.62,210.18,210.28,10681.0
2023-07-21 15:10:00,210.2,210.22,209.96,210.01,7903.0,210.2,210.22,209.96,210.01,7903.0
2023-07-21 15:15:00,210.0,210.32,209.99,210.24,11402.0,210.0,210.32,209.99,210.24,11402.0
2023-07-21 15:20:00,210.26,210.38,209.96,210.02,23684.0,210.26,210.38,209.96,210.02,23684.0
2023-07-21 15:25:00,209.97,210.25,209.88,210.16,43717.0,209.97,210.25,209.88,210.16,43717.0
2023-07-21 15:30:00,210.16,210.81,210.09,210.37,18361.0,210.16,210.81,210.09,210.37,18361.0
2023-07-21 15:35:00,210.4,210.8,210.12,210.17,38263.0,210.4,210.8,210.12,210.17,38263.0
2023-07-21 15:40:00,210.17,210.28,209.9,210.2,29255.0,210.17,210.28,209.9,210.2,29255.0
2023-07-21 15:45:00,210.2,210.56,210.17,210.26,26270.0,210.2,210.56,210.17,210.26,26270.0
2023-07-21 15:50:00,210.25,210.49,209.25,210.1,131581.0,210.25,210.49,209.25,210.1,131581.0
2023-07-21 15:55:00,210.06,210.14,209.74,209.89,151825.0,210.06,210.14,209.74,209.89,151825.0
2023-07-24 09:30:00,210.82,211.29,210.51,210.51,16198.0,210.82,211.29,210.51,210.51,16198.0
2023-07-24 09:35:00,210.34,210.64,209.75,209.97,12509.0,210.34,210.64,209.75,209.97,12509.0
2023-07-24 09:40:00,210.06,210.33,209.8,210.06,11508.0,210.06,210.33,209.8,210.06,11508.0
2023-07-24 09:45:00,209.85,210.11,209.03,209.73,11826.0,209.85,210.11,209.03,209.73,11826.0
2023-07-24 09:50:00,209.78,209.81,208.69,208.83,19723.0,209.78,209.81,208.69,208.83,19723.0
2023-07-24 09:55:00,208.74,208.99,207.88,208.07,19175.0,208.74,208.99,207.88,208.07,19175.0
2023-07-24 10:00:00,208.21,208.55,207.58,208.55,6246.0,208.21,208.55,207.58,208.55,6246.0
2023-07-24 10:05:00,208.66,208.87,208.44,208.78,14379.0,208.66,208.87,208.44,208.78,14379.0
2023-07-24 10:10:00,208.78,209.4,208.61,209.32,7081.0,208.78,209.4,208.61,209.32,7081.0
2023-07-24 10:15:00,209.28,209.89,209.27,209.65,5299.0,209.28,209.89,209.27,209.65,5299.0
2023-07-24 10:20:00,209.71,210.06,209.62,209.92,11715.0,209.71,210.06,209.62,209.92,11715.0
2023-07-24 10:25:00,209.87,210.57,209.66,210.37,25453.0,209.87,210.57,209.66,210.37,25453.0
2023-07-24 10:30:00,210.39,210.83,210.3,210.64,47649.0,210.39,210.83,210.3,210.64,47649.0
2023-07-24 10:35:00,210.77,211.18,210.77,210.91,23241.0,210.77,211.18,210.77,210.91,23241.0
2023-07-24 10:40:00,210.97,211.82,210.97,211.45,19914.0,210.97,211.82,210.97,211.45,19914.0
2023-07-24 10:45:00,211.51,211.77,211.28,211.41,8146.0,211.51,211.77,211.28,211.41,8146.0
2023-07-24 10:50:00,211.55,211.96,211.29,211.96,7882.0,211.55,211.96,211.29,211.96,7882.0
2023-07-24 10:55:00,212.0,212.18,211.73,212.05,31569.0,212.0,212.18,211.73,212.05,31569.0
2023-07-24 11:00:00,212.07,212.2,211.69,211.7,19032.0,212.07,212.2,211.69,211.7,19032.0
2023-07-24 11:05:00,211.66,211.67,211.36,211.56,3560.0,211.66,211.67,211.36,211.56,3560.0
2023-07-24 11:10:00,211.35,211.87,211.23,211.86,8436.0,211.35,211.87,211.23,211.86,8436.0
2023-07-24 11:15:00,211.84,212.1,211.54,211.59,4685.0,211.84,212.1,211.54,211.59,4685.0
2023-07-24 11:20:00,211.47,211.6,210.94,211.06,4568.0,211.47,211.6,210.94,211.06,4568.0
2023-07-24 11:25:00,210.96,210.96,210.65,210.72,7930.0,210.96,210.96,210.65,210.72,7930.0
2023-07-24 11:30:00,210.64,210.8,210.55,210.63,4824.0,210.64,210.8,210.55,210.63,4824.0
2023-07-24 11:35:00,210.57,210.63,210.04,210.34,5188.0,210.57,210.63,210.04,210.34,5188.0
2023-07-24 11:40:00,210.45,210.83,210.27,210.75,3372.0,210.45,210.83,210.27,210.75,3372.0
2023-07-24 11:45:00,210.75,210.79,210.59,210.72,7782.0,210.75,210.79,210.59,210.72,7782.0
2023-07-24 11:50:00,210.72,211.06,210.72,210.85,4737.0,210.72,211.06,210.72,210.85,4737.0
2023-07-24 11:55:00,210.86,210.87,210.56,210.7,2250.0,210.86,210.87,210.56,210.7,2250.0
2023-07-24 12:00:00,210.8,211.02,210.42,210.48,3573.0,210.8,211.02,210.42,210.48,3573.0
2023-07-24 12:05:00,210.55,210.68,210.41,210.51,3641.0,210.55,210.68,210.41,210.51,3641.0
2023-07-24 12:10:00,210.4,210.54,210.25,210.53,3865.0,210.4,210.54,210.25,210.53,3865.0
2023-07-24 12:15:00,210.51,210.73,210.17,210.21,4548.0,210.51,210.73,210.17,210.21,4548.0
2023-07-24 12:20:00,210.2,210.24,209.89,209.99,4181.0,210.2,210.24,209.89,209.99,4181.0
2023-07-24 12:25:00,209.99,210.34,209.85,210.34,4645.0,209.99,210.34,209.85,210.34,4645.0
2023-07-24 12:30:00,210.18,210.34,210.0,210.15,5421.0,210.18,210.34,210.0,210.15,5421.0
2023-07-24 12:35:00,210.17,210.27,209.88,210.09,5047.0,210.17,210.27,209.88,210.09,5047.0
2023-07-24 12:40:00,210.03,210.24,209.97,210.16,5321.0,210.03,210.24,209.97,210.16,5321.0
2023-07-24 12:45:00,210.23,210.43,210.17,210.34,4177.0,210.23,210.43,210.17,210.34,4177.0
2023-07-24 12:50:00,210.32,210.74,210.2,210.74,3504.0,210.32,210.74,210.2,210.74,3504.0
2023-07-24 12:55:00,210.69,210.69,210.46,210.6,3515.0,210.69,210.69,210.46,210.6,3515.0
2023-07-24 13:00:00,210.57,210.57,210.35,210.45,5488.0,210.57,210.57,210.35,210.45,5488.0
2023-07-24 13:05:00,210.54,210.67,210.45,210.49,5137.0,210.54,210.67,210.45,210.49,5137.0
2023-07-24 13:10:00,210.47,210.74,210.39,210.72,8792.0,210.47,210.74,210.39,210.72,8792.0
2023-07-24 13:15:00,210.66,210.82,210.59,210.61,4777.0,210.66,210.82,210.59,210.61,4777.0
2023-07-24 13:20:00,210.55,210.66,210.46,210.47,1937.0,210.55,210.66,210.46,210.47,1937.0
2023-07-24 13:25:00,210.5,210.5,210.3,210.35,2100.0,210.5,210.5,210.3,210.35,2100.0
2023-07-24 13:30:00,210.42,210.43,210.11,210.2,2739.0,210.42,210.43,210.11,210.2,2739.0
2023-07-24 13:35:00,210.11,210.43,209.97,210.4,4737.0,210.11,210.43,209.97,210.4,4737.0
2023-07-24 13:40:00,210.29,210.43,210.27,210.43,8402.0,210.29,210.43,210.27,210.43,8402.0
2023-07-24 13:45:00,210.43,210.57,210.22,210.26,7243.0,210.43,210.57,210.22,210.26,7243.0
2023-07-24 13:50:00,210.19,210.46,210.07,210.39,4142.0,210.19,210.46,210.07,210.39,4142.0
2023-07-24 13:55:00,210.42,210.42,210.2,210.25,2292.0,210.42,210.42,210.2,210.25,2292.0
2023-07-24 14:00:00,210.21,210.74,210.21,210.5,6867.0,210.21,210.74,210.21,210.5,6867.0
2023-07-24 14:05:00,210.47,210.52,210.22,210.26,1664.0,210.47,210.52,210.22,210.26,1664.0
2023-07-24 14:10:00,210.23,210.32,210.19,210.25,4931.0,210.23,210.32,210.19,210.25,4931.0
2023-07-24 14:15:00,210.25,210.46,210.25,210.4,9704.0,210.25,210.46,210.25,210.4,9704.0
2023-07-24 14:20:00,210.38,210.42,210.27,210.38,7375.0,210.38,210.42,210.27,210.38,7375.0
2023-07-24 14:25:00,210.36,210.54,210.25,210.46,8199.0,210.36,210.54,210.25,210.46,8199.0
2023-07-24 14:30:00,210.38,210.51,210.3,210.41,6598.0,210.38,210.51,210.3,210.41,6598.0
2023-07-24 14:35:00,210.45,210.77,210.36,210.77,2598.0,210.45,210.77,210.36,210.77,2598.0
2023-07-24 14:40:00,210.69,210.75,210.17,210.19,5207.0,210.69,210.75,210.17,210.19,5207.0
2023-07-24 14:45:00,210.25,210.34,210.04,210.11,6785.0,210.25,210.34,210.04,210.11,6785.0
2023-07-24 14:50:00,210.05,210.48,210.04,210.44,2442.0,210.05,210.48,210.04,210.44,2442.0
2023-07-24 14:55:00,210.47,210.47,210.25,210.38,11111.0,210.47,210.47,210.25,210.38,11111.0
2023-07-24 15:00:00,210.28,210.74,210.28,210.41,6498.0,210.28,210.74,210.28,210.41,6498.0
2023-07-24 15:05:00,210.43,210.48,210.22,210.23,6410.0,210.43,210.48,210.22,210.23,6410.0
2023-07-24 15:10:00,210.23,210.26,210.03,210.15,19819.0,210.23,210.26,210.03,210.15,19819.0
2023-07-24 15:15:00,210.15,210.58,210.1,210.44,13955.0,210.15,210.58,210.1,210.44,13955.0
2023-07-24 15:20:00,210.51,210.67,210.33,210.67,17001.0,210.51,210.67,210.33,210.67,17001.0
2023-07-24 15:25:00,210.66,210.7,210.21,210.27,12366.0,210.66,210.7,210.21,210.27,12366.0
2023-07-24 15:30:00,210.31,210.56,210.3,210.37,9205.0,210.31,210.56,210.3,210.37,9205.0
2023-07-24 15:35:00,210.39,210.45,210.25,210.26,12878.0,210.39,210.45,210.25,210.26,12878.0
2023-07-24 15:40:00,210.27,210.58,210.26,210.51,12682.0,210.27,210.58,210.26,210.51,12682.0
2023-07-24 15:45:00,210.52,210.68,210.42,210.51,14966.0,210.52,210.68,210.42,210.51,14966.0
2023-07-24 15:50:00,210.52,210.63,210.28,210.46,23751.0,210.52,210.63,210.28,210.46,23751.0
2023-07-24 15:55:00,210.44,210.64,210.36,210.56,45406.0,210.44,210.64,210.36,210.56,45406.0
2023-07-25 09:30:00,211.0,211.98,210.86,211.98,12990.0,211.0,211.98,210.86,211.98,12990.0
2023-07-25 09:35:00,211.65,212.11,211.22,211.34,5234.0,211.65,212.11,211.22,211.34,5234.0
2023-07-25 09:40:00,211.16,211.39,210.56,210.82,2568.0,211.16,211.39,210.56,210.82,2568.0
2023-07-25 09:45:00,211.16,211.99,211.16,211.84,7917.0,211.16,211.99,211.16,211.84,7917.0
2023-07-25 09:50:00,211.91,212.06,211.7,211.78,6028.0,211.91,212.06,211.7,211.78,6028.0
2023-07-25 09:55:00,211.66,211.98,211.54,211.98,2902.0,211.66,211.98,211.54,211.98,2902.0
2023-07-25 10:00:00,211.87,212.3,211.75,212.07,3582.0,211.87,212.3,211.75,212.07,3582.0
2023-07-25 10:05:00,212.11,212.3,211.92,212.19,2382.0,212.11,212.3,211.92,212.19,2382.0
2023-07-25 10:10:00,212.25,212.36,212.0,212.31,8706.0,212.25,212.36,212.0,212.31,8706.0
2023-07-25 10:15:00,212.25,212.39,211.47,211.59,3857.0,212.25,212.39,211.47,211.59,3857.0
2023-07-25 10:20:00,211.64,211.86,211.55,211.86,3000.0,211.64,211.86,211.55,211.86,3000.0
2023-07-25 10:25:00,211.78,212.11,211.67,211.81,4552.0,211.78,212.11,211.67,211.81,4552.0
2023-07-25 10:30:00,211.63,211.63,211.24,211.45,1400.0,211.63,211.63,211.24,211.45,1400.0
2023-07-25 10:35:00,211.47,211.91,211.41,211.89,1700.0,211.47,211.91,211.41,211.89,1700.0
2023-07-25 10:40:00,211.81,211.81,211.58,211.7,3016.0,211.81,211.81,211.58,211.7,3016.0
2023-07-25 10:45:00,211.77,211.87,211.43,211.51,3921.0,211.77,211.87,211.43,211.51,3921.0
2023-07-25 10:50:00,211.45,211.45,211.11,211.25,2333.0,211.45,211.45,211.11,211.25,2333.0
2023-07-25 10:55:00,211.21,211.59,211.11,211.42,5343.0,211.21,211.59,211.11,211.42,5343.0
2023-07-25 11:00:00,211.43,211.61,211.42,211.52,3283.0,211.43,211.61,211.42,211.52,3283.0
2023-07-25 11:05:00,211.63,211.78,211.55,211.57,3194.0,211.63,211.78,211.55,211.57,3194.0
2023-07-25 11:10:00,211.49,211.79,211.36,211.67,1900.0,211.49,211.79,211.36,211.67,1900.0
2023-07-25 11:15:00,211.78,211.88,211.6,211.8,2100.0,211.78,211.88,211.6,211.8,2100.0
2023-07-25 11:20:00,211.76,211.76,211.57,211.64,2409.0,211.76,211.76,211.57,211.64,2409.0
2023-07-25 11:25:00,211.71,211.81,211.58,211.81,2600.0,211.71,211.81,211.58,211.81,2600.0
2023-07-25 11:30:00,211.83,212.43,211.83,212.43,5205.0,211.83,212.43,211.83,212.43,5205.0
2023-07-25 11:35:00,212.4,212.64,212.32,212.53,5596.0,212.4,212.64,212.32,212.53,5596.0
2023-07-25 11:40:00,212.55,212.55,212.29,212.46,5923.0,212.55,212.55,212.29,212.46,5923.0
2023-07-25 11:45:00,212.44,212.52,212.12,212.12,3416.0,212.44,212.52,212.12,212.12,3416.0
2023-07-25 11:50:00,212.2,212.33,212.13,212.23,1600.0,212.2,212.33,212.13,212.23,1600.0
2023-07-25 11:55:00,212.25,212.3,212.12,212.22,1600.0,212.25,212.3,212.12,212.22,1600.0
2023-07-25 12:00:00,212.16,212.28,212.06,212.28,3242.0,212.16,212.28,212.06,212.28,3242.0
2023-07-25 12:05:00,212.27,212.36,212.19,212.26,1900.0,212.27,212.36,212.19,212.26,1900.0
2023-07-25 12:10:00,212.2,212.33,212.0,212.16,4086.0,212.2,212.33,212.0,212.16,4086.0
2023-07-25 12:15:00,212.16,212.37,212.06,212.37,1820.0,212.16,212.37,212.06,212.37,1820.0
2023-07-25 12:20:00,212.36,212.51,212.23,212.34,2622.0,212.36,212.51,212.23,212.34,2622.0
2023-07-25 12:25:00,212.2,212.35,212.02,212.1,2908.0,212.2,212.35,212.02,212.1,2908.0
2023-07-25 12:30:00,212.11,212.13,211.85,211.98,1700.0,212.11,212.13,211.85,211.98,1700.0
2023-07-25 12:35:00,212.02,212.12,211.96,212.08,1271.0,212.02,212.12,211.96,212.08,1271.0
2023-07-25 12:40:00,212.1,212.17,211.96,212.12,1863.0,212.1,212.17,211.96,212.12,1863.0
2023-07-25 12:45:00,212.13,212.13,211.8,211.83,1340.0,212.13,212.13,211.8,211.83,1340.0
2023-07-25 12:50:00,211.91,212.26,211.87,212.26,2515.0,211.91,212.26,211.87,212.26,2515.0
2023-07-25 12:55:00,212.24,212.27,212.12,212.13,4131.0,212.24,212.27,212.12,212.13,4131.0
2023-07-25 13:00:00,212.16,212.16,211.85,211.85,2290.0,212.16,212.16,211.85,211.85,2290.0
2023-07-25 13:05:00,211.91,211.92,211.61,211.67,2340.0,211.91,211.92,211.61,211.67,2340.0
2023-07-25 13:10:00,211.56,211.76,211.56,211.73,3593.0,211.56,211.76,211.56,211.73,3593.0
2023-07-25 13:15:00,211.82,211.88,211.75,211.81,2311.0,211.82,211.88,211.75,211.81,2311.0
2023-07-25 13:20:00,211.81,212.06,211.8,212.03,6253.0,211.81,212.06,211.8,212.03,6253.0
2023-07-25 13:25:00,212.05,212.11,211.75,211.76,5271.0,212.05,212.11,211.75,211.76,5271.0
2023-07-25 13:30:00,211.72,211.84,211.64,211.64,2447.0,211.72,211.84,211.64,211.64,2447.0
2023-07-25 13:35:00,211.62,211.62,211.34,211.42,3282.0,211.62,211.62,211.34,211.42,3282.0
2023-07-25 13:40:00,211.36,211.37,211.14,211.2,4644.0,211.36,211.37,211.14,211.2,4644.0
2023-07-25 13:45:00,211.22,211.22,210.88,210.91,4063.0,211.22,211.22,210.88,210.91,4063.0
2023-07-25 13:50:00,210.81,210.93,210.69,210.89,4443.0,210.81,210.93,210.69,210.89,4443.0
2023-07-25 13:55:00,210.99,211.13,210.86,210.95,4869.0,210.99,211.13,210.86,210.95,4869.0
2023-07-25 14:00:00,210.93,211.0,210.72,210.91,4012.0,210.93,211.0,210.72,210.91,4012.0
2023-07-25 14:05:00,210.73,210.81,210.58,210.59,6550.0,210.73,210.81,210.58,210.59,6550.0
2023-07-25 14:10:00,210.5,210.78,210.5,210.71,5610.0,210.5,210.78,210.5,210.71,5610.0
2023-07-25 14:15:00,210.73,210.91,210.64,210.7,3765.0,210.73,210.91,210.64,210.7,3765.0
2023-07-25 14:20:00,210.72,210.92,210.67,210.67,4100.0,210.72,210.92,210.67,210.67,4100.0
2023-07-25 14:25:00,210.75,210.94,210.63,210.94,7100.0,210.75,210.94,210.63,210.94,7100.0
2023-07-25 14:30:00,211.0,211.2,211.0,211.04,4282.0,211.0,211.2,211.0,211.04,4282.0
2023-07-25 14:35:00,211.1,211.15,211.02,211.13,2500.0,211.1,211.15,211.02,211.13,2500.0
2023-07-25 14:40:00,211.03,211.54,210.97,211.46,4385.0,211.03,211.54,210.97,211.46,4385.0
2023-07-25 14:45:00,211.57,211.61,211.13,211.18,4672.0,211.57,211.61,211.13,211.18,4672.0
2023-07-25 14:50:00,211.1,211.21,211.07,211.19,3200.0,211.1,211.21,211.07,211.19,3200.0
2023-07-25 14:55:00,211.27,211.27,210.88,210.97,4868.0,211.27,211.27,210.88,210.97,4868.0
2023-07-25 15:00:00,210.96,211.5,210.94,211.4,3408.0,210.96,211.5,210.94,211.4,3408.0
2023-07-25 15:05:00,211.41,211.47,211.15,211.24,9063.0,211.41,211.47,211.15,211.24,9063.0
2023-07-25 15:10:00,211.25,211.25,210.95,211.06,4950.0,211.25,211.25,210.95,211.06,4950.0
2023-07-25 15:15:00,211.05,211.18,210.96,210.99,5226.0,211.05,211.18,210.96,210.99,5226.0
2023-07-25 15:20:00,210.9,211.08,210.85,210.92,5411.0,210.9,211.08,210.85,210.92,5411.0
2023-07-25 15:25:00,211.04,211.05,210.89,211.01,6325.0,211.04,211.05,210.89,211.01,6325.0
2023-07-25 15:30:00,211.03,211.1,210.94,210.96,13756.0,211.03,211.1,210.94,210.96,13756.0
2023-07-25 15:35:00,210.94,211.05,210.81,210.81,6801.0,210.94,211.05,210.81,210.81,6801.0
2023-07-25 15:40:00,210.9,210.94,210.64,210.77,6806.0,210.9,210.94,210.64,210.77,6806.0
2023-07-25 15:45:00,210.77,210.83,210.61,210.74,13227.0,210.77,210.83,210.61,210.74,13227.0
2023-07-25 15:50:00,210.75,211.05,210.69,210.86,36921.0,210.75,211.05,210.69,210.86,36921.0
2023-07-25 15:55:00,210.8,210.84,210.63,210.71,44286.0,210.8,210.84,210.63,210.71,44286.0
2023-07-26 09:30:00,208.64,209.16,208.22,209.09,8507.0,208.64,209.16,208.22,209.09,8507.0
2023-07-26 09:35:00,209.0,209.55,208.77,208.85,1600.0,209.0,209.55,208.77,208.85,1600.0
2023-07-26 09:40:00,208.93,209.97,208.93,209.56,5111.0,208.93,209.97,208.93,209.56,5111.0
2023-07-26 09:45:00,209.6,209.6,208.84,208.84,1722.0,209.6,209.6,208.84,208.84,1722.0
2023-07-26 09:50:00,208.83,209.21,208.47,209.13,9340.0,208.83,209.21,208.47,209.13,9340.0
2023-07-26 09:55:00,209.15,209.39,208.91,209.14,10645.0,209.15,209.39,208.91,209.14,10645.0
2023-07-26 10:00:00,209.15,209.67,209.04,209.58,2912.0,209.15,209.67,209.04,209.58,2912.0
2023-07-26 10:05:00,209.75,210.24,209.65,209.77,3518.0,209.75,210.24,209.65,209.77,3518.0
2023-07-26 10:10:00,209.74,210.27,209.55,210.27,3485.0,209.74,210.27,209.55,210.27,3485.0
2023-07-26 10:15:00,210.27,211.02,210.19,211.0,18064.0,210.27,211.02,210.19,211.0,18064.0
2023-07-26 10:20:00,211.0,211.35,210.68,210.75,26816.0,211.0,211.35,210.68,210.75,26816.0
2023-07-26 10:25:00,210.71,210.9,210.61,210.9,2678.0,210.71,210.9,210.61,210.9,2678.0
2023-07-26 10:30:00,211.01,211.3,210.9,210.9,2084.0,211.01,211.3,210.9,210.9,2084.0
2023-07-26 10:35:00,210.75,211.09,210.75,210.93,1789.0,210.75,211.09,210.75,210.93,1789.0
2023-07-26 10:40:00,210.68,211.19,210.68,211.08,2508.0,210.68,211.19,210.68,211.08,2508.0
2023-07-26 10:45:00,211.2,211.48,210.95,211.05,3200.0,211.2,211.48,210.95,211.05,3200.0
2023-07-26 10:50:00,210.77,210.85,210.58,210.58,1799.0,210.77,210.85,210.58,210.58,1799.0
2023-07-26 10:55:00,210.71,210.9,210.54,210.62,2700.0,210.71,210.9,210.54,210.62,2700.0
2023-07-26 11:00:00,210.62,210.62,210.07,210.49,4127.0,210.62,210.62,210.07,210.49,4127.0
2023-07-26 11:05:00,210.61,210.72,210.37,210.72,2900.0,210.61,210.72,210.37,210.72,2900.0
2023-07-26 11:10:00,210.71,211.16,210.64,211.16,4440.0,210.71,211.16,210.64,211.16,4440.0
2023-07-26 11:15:00,211.09,211.14,210.91,210.96,4436.0,211.09,211.14,210.91,210.96,4436.0
2023-07-26 11:20:00,211.07,211.25,210.57,210.57,7510.0,211.07,211.25,210.57,210.57,7510.0
2023-07-26 11:25:00,210.59,210.85,210.46,210.5,3006.0,210.59,210.85,210.46,210.5,3006.0
2023-07-26 11:30:00,210.47,210.56,210.27,210.33,5504.0,210.47,210.56,210.27,210.33,5504.0
2023-07-26 11:35:00,210.3,210.66,210.11,210.63,5446.0,210.3,210.66,210.11,210.63,5446.0
2023-07-26 11:40:00,210.69,210.87,210.54,210.87,2800.0,210.69,210.87,210.54,210.87,2800.0
2023-07-26 11:45:00,211.03,211.17,210.9,211.17,800.0,211.03,211.17,210.9,211.17,800.0
2023-07-26 11:50:00,211.16,211.5,211.09,211.28,2050.0,211.16,211.5,211.09,211.28,2050.0
2023-07-26 11:55:00,211.31,211.31,211.15,211.25,1900.0,211.31,211.31,211.15,211.25,1900.0
2023-07-26 12:00:00,211.21,211.26,210.98,210.98,1016.0,211.21,211.26,210.98,210.98,1016.0
2023-07-26 12:05:00,211.02,211.2,210.92,211.2,1600.0,211.02,211.2,210.92,211.2,1600.0
2023-07-26 12:10:00,211.15,211.36,211.07,211.17,3933.0,211.15,211.36,211.07,211.17,3933.0
2023-07-26 12:15:00,211.2,211.2,211.02,211.07,1256.0,211.2,211.2,211.02,211.07,1256.0
2023-07-26 12:20:00,211.17,211.21,210.81,210.81,1600.0,211.17,211.21,210.81,210.81,1600.0
2023-07-26 12:25:00,210.77,210.77,210.56,210.75,4400.0,210.77,210.77,210.56,210.75,4400.0
2023-07-26 12:30:00,210.73,210.96,210.7,210.96,1826.0,210.73,210.96,210.7,210.96,1826.0
2023-07-26 12:35:00,211.09,211.09,210.84,210.86,2555.0,211.09,211.09,210.84,210.86,2555.0
2023-07-26 12:40:00,210.9,210.98,210.89,210.98,689.0,210.9,210.98,210.89,210.98,689.0
2023-07-26 12:45:00,211.0,211.0,210.78,210.79,3146.0,211.0,211.0,210.78,210.79,3146.0
2023-07-26 12:50:00,210.74,210.79,210.6,210.67,3100.0,210.74,210.79,210.6,210.67,3100.0
2023-07-26 12:55:00,210.69,210.86,210.6,210.86,1841.0,210.69,210.86,210.6,210.86,1841.0
2023-07-26 13:00:00,210.81,211.2,210.79,211.2,2300.0,210.81,211.2,210.79,211.2,2300.0
2023-07-26 13:05:00,211.09,211.1,210.69,210.85,4162.0,211.09,211.1,210.69,210.85,4162.0
2023-07-26 13:10:00,211.03,211.03,210.74,210.82,1702.0,211.03,211.03,210.74,210.82,1702.0
2023-07-26 13:15:00,210.78,210.85,210.59,210.6,3719.0,210.78,210.85,210.59,210.6,3719.0
2023-07-26 13:20:00,210.67,210.78,210.6,210.77,3825.0,210.67,210.78,210.6,210.77,3825.0
2023-07-26 13:25:00,210.75,210.93,210.7,210.92,2500.0,210.75,210.93,210.7,210.92,2500.0
2023-07-26 13:30:00,210.91,211.03,210.87,210.97,5365.0,210.91,211.03,210.87,210.97,5365.0
2023-07-26 13:35:00,210.95,211.16,210.86,211.15,2842.0,210.95,211.16,210.86,211.15,2842.0
2023-07-26 13:40:00,211.02,211.16,210.91,210.93,5042.0,211.02,211.16,210.91,210.93,5042.0
2023-07-26 13:45:00,210.92,211.06,210.77,211.02,3097.0,210.92,211.06,210.77,211.02,3097.0
2023-07-26 13:50:00,211.03,211.11,210.89,211.1,4200.0,211.03,211.11,210.89,211.1,4200.0
2023-07-26 13:55:00,210.98,211.18,210.86,211.18,3691.0,210.98,211.18,210.86,211.18,3691.0
2023-07-26 14:00:00,211.11,211.62,210.86,211.46,11411.0,211.11,211.62,210.86,211.46,11411.0
2023-07-26 14:05:00,211.5,211.75,211.34,211.75,5522.0,211.5,211.75,211.34,211.75,5522.0
2023-07-26 14:10:00,211.68,211.91,211.59,211.65,7613.0,211.68,211.91,211.59,211.65,7613.0
2023-07-26 14:15:00,211.65,211.78,211.55,211.68,3398.0,211.65,211.78,211.55,211.68,3398.0
2023-07-26 14:20:00,211.56,211.7,211.37,211.48,2200.0,211.56,211.7,211.37,211.48,2200.0
2023-07-26 14:25:00,211.48,211.48,211.03,211.34,4460.0,211.48,211.48,211.03,211.34,4460.0
2023-07-26 14:30:00,211.45,211.95,211.39,211.68,6213.0,211.45,211.95,211.39,211.68,6213.0
2023-07-26 14:35:00,211.72,213.43,211.72,213.43,6160.0,211.72,213.43,211.72,213.43,6160.0
2023-07-26 14:40:00,213.33,213.68,213.03,213.36,10090.0,213.33,213.68,213.03,213.36,10090.0
2023-07-26 14:45:00,213.39,213.44,212.43,212.43,10762.0,213.39,213.44,212.43,212.43,10762.0
2023-07-26 14:50:00,212.44,213.23,212.19,213.18,4497.0,212.44,213.23,212.19,213.18,4497.0
2023-07-26 14:55:00,213.08,213.08,212.49,212.65,4830.0,213.08,213.08,212.49,212.65,4830.0
2023-07-26 15:00:00,212.75,213.11,212.72,212.91,6639.0,212.75,213.11,212.72,212.91,6639.0
2023-07-26 15:05:00,212.9,212.9,211.4,211.67,10019.0,212.9,212.9,211.4,211.67,10019.0
2023-07-26 15:10:00,211.48,211.77,211.34,211.64,5651.0,211.48,211.77,211.34,211.64,5651.0
2023-07-26 15:15:00,211.64,211.83,211.21,211.53,5946.0,211.64,211.83,211.21,211.53,5946.0
2023-07-26 15:20:00,211.55,212.18,211.52,211.99,17097.0,211.55,212.18,211.52,211.99,17097.0
2023-07-26 15:25:00,212.01,212.4,211.86,212.3,9403.0,212.01,212.4,211.86,212.3,9403.0
2023-07-26 15:30:00,212.3,212.59,212.03,212.59,17198.0,212.3,212.59,212.03,212.59,17198.0
2023-07-26 15:35:00,212.65,212.76,212.21,212.42,11810.0,212.65,212.76,212.21,212.42,11810.0
2023-07-26 15:40:00,212.45,213.07,212.45,213.0,13129.0,212.45,213.07,212.45,213.0,13129.0
2023-07-26 15:45:00,213.03,213.18,212.57,212.57,18838.0,213.03,213.18,212.57,212.57,18838.0
2023-07-26 15:50:00,212.49,212.93,212.34,212.93,40946.0,212.49,212.93,212.34,212.93,40946.0
2023-07-26 15:55:00,212.78,212.82,212.29,212.81,71259.0,212.78,212.82,212.29,212.81,71259.0
2023-07-27 09:30:00,216.0,217.86,216.0,217.86,14755.0,216.0,217.86,216.0,217.86,14755.0
2023-07-27 09:35:00,217.86,218.33,217.56,218.17,12304.0,217.86,218.33,217.56,218.17,12304.0
2023-07-27 09:40:00,218.34,218.5,217.52,218.31,9773.0,218.34,218.5,217.52,218.31,9773.0
2023-07-27 09:45:00,218.64,219.02,218.28,218.91,13115.0,218.64,219.02,218.28,218.91,13115.0
2023-07-27 09:50:00,219.04,220.25,218.83,219.88,17998.0,219.04,220.25,218.83,219.88,17998.0
2023-07-27 09:55:00,219.78,219.87,219.29,219.77,34350.0,219.78,219.87,219.29,219.77,34350.0
2023-07-27 10:00:00,219.69,219.76,218.09,218.44,12547.0,219.69,219.76,218.09,218.44,12547.0
2023-07-27 10:05:00,218.44,218.44,217.66,218.27,10107.0,218.44,218.44,217.66,218.27,10107.0
2023-07-27 10:10:00,218.29,219.1,218.28,219.02,11817.0,218.29,219.1,218.28,219.02,11817.0
2023-07-27 10:15:00,219.09,219.41,219.02,219.11,6060.0,219.09,219.41,219.02,219.11,6060.0
2023-07-27 10:20:00,219.01,219.29,218.89,218.97,7315.0,219.01,219.29,218.89,218.97,7315.0
2023-07-27 10:25:00,218.8,218.87,217.33,217.33,10137.0,218.8,218.87,217.33,217.33,10137.0
2023-07-27 10:30:00,217.37,217.87,217.2,217.61,20699.0,217.37,217.87,217.2,217.61,20699.0
2023-07-27 10:35:00,217.71,217.9,217.27,217.49,17251.0,217.71,217.9,217.27,217.49,17251.0
2023-07-27 10:40:00,217.53,217.53,217.06,217.06,7400.0,217.53,217.53,217.06,217.06,7400.0
2023-07-27 10:45:00,217.06,217.31,216.97,216.98,8515.0,217.06,217.31,216.97,216.98,8515.0
2023-07-27 10:50:00,217.01,217.17,216.87,217.17,5771.0,217.01,217.17,216.87,217.17,5771.0
2023-07-27 10:55:00,217.17,217.17,216.44,216.53,8489.0,217.17,217.17,216.44,216.53,8489.0
2023-07-27 11:00:00,216.6,217.09,216.6,216.72,4783.0,216.6,217.09,216.6,216.72,4783.0
2023-07-27 11:05:00,216.68,216.76,216.51,216.63,3894.0,216.68,216.76,216.51,216.63,3894.0
2023-07-27 11:10:00,216.66,216.86,216.24,216.34,3568.0,216.66,216.86,216.24,216.34,3568.0
2023-07-27 11:15:00,216.29,217.0,216.23,216.91,4416.0,216.29,217.0,216.23,216.91,4416.0
2023-07-27 11:20:00,216.9,217.09,216.78,217.09,4239.0,216.9,217.09,216.78,217.09,4239.0
2023-07-27 11:25:00,217.18,217.19,216.7,216.97,3627.0,217.18,217.19,216.7,216.97,3627.0
2023-07-27 11:30:00,217.0,217.1,216.89,217.1,2836.0,217.0,217.1,216.89,217.1,2836.0
2023-07-27 11:35:00,216.97,217.2,216.85,217.05,11615.0,216.97,217.2,216.85,217.05,11615.0
2023-07-27 11:40:00,217.04,217.06,216.28,216.28,9024.0,217.04,217.06,216.28,216.28,9024.0
2023-07-27 11:45:00,216.18,216.51,215.86,215.86,3712.0,216.18,216.51,215.86,215.86,3712.0
2023-07-27 11:50:00,216.03,216.24,215.94,215.95,4990.0,216.03,216.24,215.94,215.95,4990.0
2023-07-27 11:55:00,215.87,215.95,215.64,215.67,4056.0,215.87,215.95,215.64,215.67,4056.0
2023-07-27 12:00:00,215.67,215.86,215.5,215.86,6084.0,215.67,215.86,215.5,215.86,6084.0
2023-07-27 12:05:00,215.86,215.92,215.66,215.89,10094.0,215.86,215.92,215.66,215.89,10094.0
2023-07-27 12:10:00,215.96,216.36,215.96,216.19,3087.0,215.96,216.36,215.96,216.19,3087.0
2023-07-27 12:15:00,216.19,216.36,215.88,215.93,5466.0,216.19,216.36,215.88,215.93,5466.0
2023-07-27 12:20:00,215.87,215.92,215.34,215.55,17091.0,215.87,215.92,215.34,215.55,17091.0
2023-07-27 12:25:00,215.72,216.55,215.65,216.55,13719.0,215.72,216.55,215.65,216.55,13719.0
2023-07-27 12:30:00,216.63,216.79,216.25,216.46,15499.0,216.63,216.79,216.25,216.46,15499.0
2023-07-27 12:35:00,216.44,216.64,216.19,216.21,11522.0,216.44,216.64,216.19,216.21,11522.0
2023-07-27 12:40:00,216.06,216.06,215.65,215.78,7779.0,216.06,216.06,215.65,215.78,7779.0
2023-07-27 12:45:00,215.76,215.81,215.52,215.63,6491.0,215.76,215.81,215.52,215.63,6491.0
2023-07-27 12:50:00,215.52,215.52,214.73,214.84,12094.0,215.52,215.52,214.73,214.84,12094.0
2023-07-27 12:55:00,214.75,214.89,214.57,214.85,11809.0,214.75,214.89,214.57,214.85,11809.0
2023-07-27 13:00:00,214.86,215.51,214.84,215.39,8717.0,214.86,215.51,214.84,215.39,8717.0
2023-07-27 13:05:00,215.3,215.3,214.33,214.73,12404.0,215.3,215.3,214.33,214.73,12404.0
2023-07-27 13:10:00,214.7,214.7,214.21,214.26,7642.0,214.7,214.7,214.21,214.26,7642.0
2023-07-27 13:15:00,214.19,214.19,213.22,213.46,15451.0,214.19,214.19,213.22,213.46,15451.0
2023-07-27 13:20:00,213.33,213.76,212.75,213.54,15663.0,213.33,213.76,212.75,213.54,15663.0
2023-07-27 13:25:00,213.47,213.72,212.9,212.9,9404.0,213.47,213.72,212.9,212.9,9404.0
2023-07-27 13:30:00,212.95,212.96,212.65,212.65,6477.0,212.95,212.96,212.65,212.65,6477.0
2023-07-27 13:35:00,212.6,212.66,212.26,212.37,14572.0,212.6,212.66,212.26,212.37,14572.0
2023-07-27 13:40:00,212.26,212.57,212.24,212.55,20604.0,212.26,212.57,212.24,212.55,20604.0
2023-07-27 13:45:00,212.5,212.53,211.93,212.36,14486.0,212.5,212.53,211.93,212.36,14486.0
2023-07-27 13:50:00,212.25,212.66,212.22,212.55,29484.0,212.25,212.66,212.22,212.55,29484.0
2023-07-27 13:55:00,212.64,212.98,212.52,212.94,4665.0,212.64,212.98,212.52,212.94,4665.0
2023-07-27 14:00:00,212.78,212.94,212.42,212.74,19587.0,212.78,212.94,212.42,212.74,19587.0
2023-07-27 14:05:00,212.82,212.9,211.69,211.78,11150.0,212.82,212.9,211.69,211.78,11150.0
2023-07-27 14:10:00,211.77,211.77,211.1,211.25,10840.0,211.77,211.77,211.1,211.25,10840.0
2023-07-27 14:15:00,211.25,211.74,211.24,211.64,10984.0,211.25,211.74,211.24,211.64,10984.0
2023-07-27 14:20:00,211.64,211.81,211.02,211.02,12151.0,211.64,211.81,211.02,211.02,12151.0
2023-07-27 14:25:00,211.12,211.29,210.64,210.64,8619.0,211.12,211.29,210.64,210.64,8619.0
2023-07-27 14:30:00,210.84,210.91,210.4,210.61,12138.0,210.84,210.91,210.4,210.61,12138.0
2023-07-27 14:35:00,210.61,210.71,209.59,209.83,23529.0,210.61,210.71,209.59,209.83,23529.0
2023-07-27 14:40:00,209.76,210.27,209.65,210.02,12193.0,209.76,210.27,209.65,210.02,12193.0
2023-07-27 14:45:00,210.09,210.27,209.94,209.96,16493.0,210.09,210.27,209.94,209.96,16493.0
2023-07-27 14:50:00,209.96,209.96,209.55,209.73,11068.0,209.96,209.96,209.55,209.73,11068.0
2023-07-27 14:55:00,209.76,209.79,209.37,209.43,14108.0,209.76,209.79,209.37,209.43,14108.0
2023-07-27 15:00:00,209.34,209.45,208.94,209.14,14823.0,209.34,209.45,208.94,209.14,14823.0
2023-07-27 15:05:00,209.14,209.14,208.6,208.95,8928.0,209.14,209.14,208.6,208.95,8928.0
2023-07-27 15:10:00,208.97,209.32,208.89,209.32,11024.0,208.97,209.32,208.89,209.32,11024.0
2023-07-27 15:15:00,209.14,209.4,208.98,209.11,13043.0,209.14,209.4,208.98,209.11,13043.0
2023-07-27 15:20:00,209.18,209.22,208.66,208.68,27932.0,209.18,209.22,208.66,208.68,27932.0
2023-07-27 15:25:00,208.74,208.91,208.59,208.79,9816.0,208.74,208.91,208.59,208.79,9816.0
2023-07-27 15:30:00,208.74,209.25,208.74,208.96,17763.0,208.74,209.25,208.74,208.96,17763.0
2023-07-27 15:35:00,209.02,209.35,208.73,208.87,14833.0,209.02,209.35,208.73,208.87,14833.0
2023-07-27 15:40:00,208.87,209.1,208.64,208.64,24434.0,208.87,209.1,208.64,208.64,24434.0
2023-07-27 15:45:00,208.72,208.86,208.45,208.74,49712.0,208.72,208.86,208.45,208.74,49712.0
2023-07-27 15:50:00,208.75,209.65,208.67,209.21,57106.0,208.75,209.65,208.67,209.21,57106.0
2023-07-27 15:55:00,209.18,209.81,209.17,209.47,59682.0,209.18,209.81,209.17,209.47,59682.0
2023-07-28 09:30:00,212.81,213.24,212.49,212.49,18101.0,212.81,213.24,212.49,212.49,18101.0
2023-07-28 09:35:00,212.56,212.73,211.88,212.62,10506.0,212.56,212.73,211.88,212.62,10506.0
2023-07-28 09:40:00,212.97,214.06,212.97,213.67,6368.0,212.97,214.06,212.97,213.67,6368.0
2023-07-28 09:45:00,213.7,213.96,213.49,213.79,3787.0,213.7,213.96,213.49,213.79,3787.0
2023-07-28 09:50:00,214.01,215.23,213.94,215.23,24228.0,214.01,215.23,213.94,215.23,24228.0
2023-07-28 09:55:00,215.25,215.29,213.99,214.33,12891.0,215.25,215.29,213.99,214.33,12891.0
2023-07-28 10:00:00,214.09,214.23,213.56,213.84,3167.0,214.09,214.23,213.56,213.84,3167.0
2023-07-28 10:05:00,213.59,213.68,212.75,212.75,4634.0,213.59,213.68,212.75,212.75,4634.0
2023-07-28 10:10:00,212.7,212.9,212.07,212.16,7109.0,212.7,212.9,212.07,212.16,7109.0
2023-07-28 10:15:00,212.3,212.34,211.38,211.6,11613.0,212.3,212.34,211.38,211.6,11613.0
2023-07-28 10:20:00,211.51,211.51,210.93,210.93,4617.0,211.51,211.51,210.93,210.93,4617.0
2023-07-28 10:25:00,210.96,210.96,210.27,210.34,7364.0,210.96,210.96,210.27,210.34,7364.0
2023-07-28 10:30:00,210.27,210.79,210.27,210.62,9533.0,210.27,210.79,210.27,210.62,9533.0
2023-07-28 10:35:00,210.61,210.61,210.12,210.12,3900.0,210.61,210.61,210.12,210.12,3900.0
2023-07-28 10:40:00,210.14,210.48,209.98,209.99,8394.0,210.14,210.48,209.98,209.99,8394.0
2023-07-28 10:45:00,210.01,210.01,209.14,209.22,21430.0,210.01,210.01,209.14,209.22,21430.0
2023-07-28 10:50:00,209.38,209.64,208.82,208.84,14333.0,209.38,209.64,208.82,208.84,14333.0
2023-07-28 10:55:00,208.84,209.53,208.81,209.35,14216.0,208.84,209.53,208.81,209.35,14216.0
2023-07-28 11:00:00,209.48,209.54,208.64,209.18,17883.0,209.48,209.54,208.64,209.18,17883.0
2023-07-28 11:05:00,209.23,210.14,209.22,209.6,10013.0,209.23,210.14,209.22,209.6,10013.0
2023-07-28 11:10:00,209.55,209.56,209.16,209.18,4047.0,209.55,209.56,209.16,209.18,4047.0
2023-07-28 11:15:00,209.25,209.34,208.7,209.13,5526.0,209.25,209.34,208.7,209.13,5526.0
2023-07-28 11:20:00,209.16,209.63,209.16,209.48,3744.0,209.16,209.63,209.16,209.48,3744.0
2023-07-28 11:25:00,209.45,209.97,209.4,209.45,3013.0,209.45,209.97,209.4,209.45,3013.0
2023-07-28 11:30:00,209.49,209.64,209.36,209.57,4561.0,209.49,209.64,209.36,209.57,4561.0
2023-07-28 11:35:00,209.5,209.69,209.38,209.58,3822.0,209.5,209.69,209.38,209.58,3822.0
2023-07-28 11:40:00,209.6,210.04,209.48,210.04,4005.0,209.6,210.04,209.48,210.04,4005.0
2023-07-28 11:45:00,210.0,210.12,209.88,210.06,3788.0,210.0,210.12,209.88,210.06,3788.0
2023-07-28 11:50:00,210.01,210.19,209.98,210.15,3105.0,210.01,210.19,209.98,210.15,3105.0
2023-07-28 11:55:00,210.18,210.46,210.11,210.3,4930.0,210.18,210.46,210.11,210.3,4930.0
2023-07-28 12:00:00,210.24,210.24,209.72,210.17,1500.0,210.24,210.24,209.72,210.17,1500.0
2023-07-28 12:05:00,210.19,210.32,209.95,209.99,5031.0,210.19,210.32,209.95,209.99,5031.0
2023-07-28 12:10:00,209.79,210.62,209.79,210.58,2129.0,209.79,210.62,209.79,210.58,2129.0
2023-07-28 12:15:00,210.5,210.5,210.08,210.16,4893.0,210.5,210.5,210.08,210.16,4893.0
2023-07-28 12:20:00,210.15,210.36,209.96,209.96,5594.0,210.15,210.36,209.96,209.96,5594.0
2023-07-28 12:25:00,209.95,209.98,209.76,209.8,3989.0,209.95,209.98,209.76,209.8,3989.0
2023-07-28 12:30:00,209.8,209.92,209.71,209.76,3451.0,209.8,209.92,209.71,209.76,3451.0
2023-07-28 12:35:00,209.78,209.94,209.52,209.58,3207.0,209.78,209.94,209.52,209.58,3207.0
2023-07-28 12:40:00,209.49,209.81,209.46,209.63,4403.0,209.49,209.81,209.46,209.63,4403.0
2023-07-28 12:45:00,209.77,209.9,209.77,209.81,1508.0,209.77,209.9,209.77,209.81,1508.0
2023-07-28 12:50:00,209.99,210.05,209.73,209.74,1886.0,209.99,210.05,209.73,209.74,1886.0
2023-07-28 12:55:00,209.83,209.85,209.38,209.59,7260.0,209.83,209.85,209.38,209.59,7260.0
2023-07-28 13:00:00,209.44,209.63,209.37,209.59,4487.0,209.44,209.63,209.37,209.59,4487.0
2023-07-28 13:05:00,209.59,209.69,209.34,209.38,2300.0,209.59,209.69,209.34,209.38,2300.0
2023-07-28 13:10:00,209.35,209.81,209.35,209.81,5351.0,209.35,209.81,209.35,209.81,5351.0
2023-07-28 13:15:00,209.76,209.76,209.62,209.65,3687.0,209.76,209.76,209.62,209.65,3687.0
2023-07-28 13:20:00,209.73,209.76,209.49,209.7,6171.0,209.73,209.76,209.49,209.7,6171.0
2023-07-28 13:25:00,209.73,209.73,209.49,209.59,3343.0,209.73,209.73,209.49,209.59,3343.0
2023-07-28 13:30:00,209.5,209.75,209.12,209.12,4861.0,209.5,209.75,209.12,209.12,4861.0
2023-07-28 13:35:00,209.08,209.16,208.84,208.92,7758.0,209.08,209.16,208.84,208.92,7758.0
2023-07-28 13:40:00,208.84,208.9,208.41,208.65,5425.0,208.84,208.9,208.41,208.65,5425.0
2023-07-28 13:45:00,208.53,208.6,208.38,208.5,3450.0,208.53,208.6,208.38,208.5,3450.0
2023-07-28 13:50:00,208.48,208.8,208.47,208.75,14108.0,208.48,208.8,208.47,208.75,14108.0
2023-07-28 13:55:00,208.81,209.29,208.75,209.1,5042.0,208.81,209.29,208.75,209.1,5042.0
2023-07-28 14:00:00,209.19,209.19,208.77,208.84,7654.0,209.19,209.19,208.77,208.84,7654.0
2023-07-28 14:05:00,208.88,208.89,208.75,208.81,7065.0,208.88,208.89,208.75,208.81,7065.0
2023-07-28 14:10:00,208.75,208.89,208.72,208.72,6755.0,208.75,208.89,208.72,208.72,6755.0
2023-07-28 14:15:00,208.74,208.77,208.58,208.6,15580.0,208.74,208.77,208.58,208.6,15580.0
2023-07-28 14:20:00,208.6,208.91,208.52,208.68,5006.0,208.6,208.91,208.52,208.68,5006.0
2023-07-28 14:25:00,208.65,208.95,208.65,208.92,5277.0,208.65,208.95,208.65,208.92,5277.0
2023-07-28 14:30:00,208.92,208.95,208.77,208.77,5554.0,208.92,208.95,208.77,208.77,5554.0
2023-07-28 14:35:00,208.86,208.87,208.32,208.41,6197.0,208.86,208.87,208.32,208.41,6197.0
2023-07-28 14:40:00,208.38,208.9,208.31,208.84,5825.0,208.38,208.9,208.31,208.84,5825.0
2023-07-28 14:45:00,208.83,208.96,208.77,208.86,5696.0,208.83,208.96,208.77,208.86,5696.0
2023-07-28 14:50:00,208.86,209.25,208.86,209.21,6789.0,208.86,209.25,208.86,209.21,6789.0
2023-07-28 14:55:00,209.11,209.11,208.84,208.94,5360.0,209.11,209.11,208.84,208.94,5360.0
2023-07-28 15:00:00,208.95,208.95,208.53,208.8,12823.0,208.95,208.95,208.53,208.8,12823.0
2023-07-28 15:05:00,208.77,208.85,208.69,208.72,5589.0,208.77,208.85,208.69,208.72,5589.0
2023-07-28 15:10:00,208.72,208.88,208.58,208.73,3285.0,208.72,208.88,208.58,208.73,3285.0
2023-07-28 15:15:00,208.74,209.0,208.74,208.96,5585.0,208.74,209.0,208.74,208.96,5585.0
2023-07-28 15:20:00,208.91,209.01,208.57,208.59,7978.0,208.91,209.01,208.57,208.59,7978.0
2023-07-28 15:25:00,208.57,208.84,208.5,208.51,11993.0,208.57,208.84,208.5,208.51,11993.0
2023-07-28 15:30:00,208.38,208.88,208.38,208.8,12986.0,208.38,208.88,208.38,208.8,12986.0
2023-07-28 15:35:00,208.83,208.83,208.45,208.58,13827.0,208.83,208.83,208.45,208.58,13827.0
2023-07-28 15:40:00,208.57,208.89,208.48,208.87,8640.0,208.57,208.89,208.48,208.87,8640.0
2023-07-28 15:45:00,208.86,209.04,208.81,208.99,15100.0,208.86,209.04,208.81,208.99,15100.0
2023-07-28 15:50:00,208.85,209.67,208.82,209.62,42279.0,208.85,209.67,208.82,209.62,42279.0
2023-07-28 15:55:00,209.62,210.06,209.43,209.79,134181.0,209.62,210.06,209.43,209.79,134181.0
2023-07-31 09:30:00,210.83,211.62,210.76,211.08,32476.0,210.83,211.62,210.76,211.08,32476.0
2023-07-31 09:35:00,211.08,212.18,211.08,211.64,4825.0,211.08,212.18,211.08,211.64,4825.0
2023-07-31 09:40:00,211.67,211.67,211.2,211.27,28233.0,211.67,211.67,211.2,211.27,28233.0
2023-07-31 09:45:00,211.27,211.68,210.73,210.88,18419.0,211.27,211.68,210.73,210.88,18419.0
2023-07-31 09:50:00,210.88,211.21,210.6,210.83,13275.0,210.88,211.21,210.6,210.83,13275.0
2023-07-31 09:55:00,210.83,210.96,209.82,210.19,8665.0,210.83,210.96,209.82,210.19,8665.0
2023-07-31 10:00:00,210.3,210.3,209.41,209.91,11951.0,210.3,210.3,209.41,209.91,11951.0
2023-07-31 10:05:00,209.85,210.0,209.7,209.81,11956.0,209.85,210.0,209.7,209.81,11956.0
2023-07-31 10:10:00,209.89,210.56,209.79,210.55,29589.0,209.89,210.56,209.79,210.55,29589.0
2023-07-31 10:15:00,210.69,210.91,210.21,210.21,9950.0,210.69,210.91,210.21,210.21,9950.0
2023-07-31 10:20:00,210.31,210.41,210.17,210.2,4944.0,210.31,210.41,210.17,210.2,4944.0
2023-07-31 10:25:00,210.25,210.33,209.96,210.05,13560.0,210.25,210.33,209.96,210.05,13560.0
2023-07-31 10:30:00,210.15,210.21,209.54,209.55,6957.0,210.15,210.21,209.54,209.55,6957.0
2023-07-31 10:35:00,209.44,209.79,209.17,209.78,7416.0,209.44,209.79,209.17,209.78,7416.0
2023-07-31 10:40:00,209.71,209.75,209.45,209.59,5200.0,209.71,209.75,209.45,209.59,5200.0
2023-07-31 10:45:00,209.59,209.65,209.14,209.63,4483.0,209.59,209.65,209.14,209.63,4483.0
2023-07-31 10:50:00,209.64,209.64,209.22,209.25,3776.0,209.64,209.64,209.22,209.25,3776.0
2023-07-31 10:55:00,209.24,209.35,209.12,209.2,20392.0,209.24,209.35,209.12,209.2,20392.0
2023-07-31 11:00:00,209.2,209.36,209.12,209.18,42195.0,209.2,209.36,209.12,209.18,42195.0
2023-07-31 11:05:00,209.13,209.7,209.13,209.59,4336.0,209.13,209.7,209.13,209.59,4336.0
2023-07-31 11:10:00,209.7,210.45,209.7,210.26,6721.0,209.7,210.45,209.7,210.26,6721.0
2023-07-31 11:15:00,210.35,210.35,209.96,210.02,4818.0,210.35,210.35,209.96,210.02,4818.0
2023-07-31 11:20:00,210.02,210.59,210.01,210.43,15217.0,210.02,210.59,210.01,210.43,15217.0
2023-07-31 11:25:00,210.24,210.61,210.15,210.61,3664.0,210.24,210.61,210.15,210.61,3664.0
2023-07-31 11:30:00,210.68,210.7,210.18,210.58,5318.0,210.68,210.7,210.18,210.58,5318.0
2023-07-31 11:35:00,210.61,210.88,210.61,210.84,1501.0,210.61,210.88,210.61,210.84,1501.0
2023-07-31 11:40:00,210.98,211.28,210.82,211.21,7691.0,210.98,211.28,210.82,211.21,7691.0
2023-07-31 11:45:00,211.26,211.43,211.23,211.38,1400.0,211.26,211.43,211.23,211.38,1400.0
2023-07-31 11:50:00,211.34,211.34,210.84,210.97,4697.0,211.34,211.34,210.84,210.97,4697.0
2023-07-31 11:55:00,210.89,211.47,210.88,211.43,4553.0,210.89,211.47,210.88,211.43,4553.0
2023-07-31 12:00:00,211.4,211.56,211.26,211.48,5587.0,211.4,211.56,211.26,211.48,5587.0
2023-07-31 12:05:00,211.55,211.61,211.15,211.41,12460.0,211.55,211.61,211.15,211.41,12460.0
2023-07-31 12:10:00,211.38,211.4,211.21,211.24,1800.0,211.38,211.4,211.21,211.24,1800.0
2023-07-31 12:15:00,211.25,211.5,211.06,211.47,4007.0,211.25,211.5,211.06,211.47,4007.0
2023-07-31 12:20:00,211.63,211.63,211.43,211.62,2003.0,211.63,211.63,211.43,211.62,2003.0
2023-07-31 12:25:00,211.59,211.73,211.59,211.67,1675.0,211.59,211.73,211.59,211.67,1675.0
2023-07-31 12:30:00,211.78,211.78,211.32,211.42,3390.0,211.78,211.78,211.32,211.42,3390.0
2023-07-31 12:35:00,211.37,211.5,211.26,211.5,2486.0,211.37,211.5,211.26,211.5,2486.0
2023-07-31 12:40:00,211.43,211.43,211.17,211.24,1817.0,211.43,211.43,211.17,211.24,1817.0
2023-07-31 12:45:00,211.24,211.3,211.09,211.2,3318.0,211.24,211.3,211.09,211.2,3318.0
2023-07-31 12:50:00,211.14,211.21,210.85,211.03,3220.0,211.14,211.21,210.85,211.03,3220.0
2023-07-31 12:55:00,211.0,211.0,210.8,210.89,2865.0,211.0,211.0,210.8,210.89,2865.0
2023-07-31 13:00:00,210.8,210.89,210.65,210.87,5218.0,210.8,210.89,210.65,210.87,5218.0
2023-07-31 13:05:00,210.92,211.25,210.88,211.25,2539.0,210.92,211.25,210.88,211.25,2539.0
2023-07-31 13:10:00,211.32,211.38,211.27,211.27,400.0,211.32,211.38,211.27,211.27,400.0
2023-07-31 13:15:00,211.27,211.28,210.73,210.96,3827.0,211.27,211.28,210.73,210.96,3827.0
2023-07-31 13:20:00,210.9,211.16,210.89,210.99,2300.0,210.9,211.16,210.89,210.99,2300.0
2023-07-31 13:25:00,210.96,211.14,210.82,210.82,4465.0,210.96,211.14,210.82,210.82,4465.0
2023-07-31 13:30:00,210.94,211.08,210.93,211.01,3411.0,210.94,211.08,210.93,211.01,3411.0
2023-07-31 13:35:00,211.09,211.37,211.08,211.37,1802.0,211.09,211.37,211.08,211.37,1802.0
2023-07-31 13:40:00,211.46,211.47,211.21,211.35,1512.0,211.46,211.47,211.21,211.35,1512.0
2023-07-31 13:45:00,211.25,211.27,211.05,211.21,3361.0,211.25,211.27,211.05,211.21,3361.0
2023-07-31 13:50:00,211.08,211.25,211.07,211.14,3071.0,211.08,211.25,211.07,211.14,3071.0
2023-07-31 13:55:00,211.22,211.56,211.22,211.56,3100.0,211.22,211.56,211.22,211.56,3100.0
2023-07-31 14:00:00,211.56,211.88,211.45,211.75,3486.0,211.56,211.88,211.45,211.75,3486.0
2023-07-31 14:05:00,211.73,211.77,211.53,211.6,2242.0,211.73,211.77,211.53,211.6,2242.0
2023-07-31 14:10:00,211.66,211.7,211.54,211.54,2203.0,211.66,211.7,211.54,211.54,2203.0
2023-07-31 14:15:00,211.42,211.53,211.42,211.53,900.0,211.42,211.53,211.42,211.53,900.0
2023-07-31 14:20:00,211.39,211.5,211.31,211.4,2910.0,211.39,211.5,211.31,211.4,2910.0
2023-07-31 14:25:00,211.34,211.46,211.21,211.34,2893.0,211.34,211.46,211.21,211.34,2893.0
2023-07-31 14:30:00,211.29,211.41,211.22,211.41,1400.0,211.29,211.41,211.22,211.41,1400.0
2023-07-31 14:35:00,211.27,211.34,211.17,211.32,1700.0,211.27,211.34,211.17,211.32,1700.0
2023-07-31 14:40:00,211.37,211.58,211.37,211.37,1000.0,211.37,211.58,211.37,211.37,1000.0
2023-07-31 14:45:00,211.38,211.54,211.33,211.48,3519.0,211.38,211.54,211.33,211.48,3519.0
2023-07-31 14:50:00,211.51,211.69,211.51,211.62,2440.0,211.51,211.69,211.51,211.62,2440.0
2023-07-31 14:55:00,211.61,211.74,211.6,211.65,1500.0,211.61,211.74,211.6,211.65,1500.0
2023-07-31 15:00:00,211.64,211.64,211.46,211.52,3237.0,211.64,211.64,211.46,211.52,3237.0
2023-07-31 15:05:00,211.49,211.59,211.49,211.51,2706.0,211.49,211.59,211.49,211.51,2706.0
2023-07-31 15:10:00,211.5,211.68,211.48,211.56,4030.0,211.5,211.68,211.48,211.56,4030.0
2023-07-31 15:15:00,211.47,211.59,211.47,211.59,3555.0,211.47,211.59,211.47,211.59,3555.0
2023-07-31 15:20:00,211.61,211.62,211.42,211.46,6697.0,211.61,211.62,211.42,211.46,6697.0
2023-07-31 15:25:00,211.43,211.54,211.37,211.48,3541.0,211.43,211.54,211.37,211.48,3541.0
2023-07-31 15:30:00,211.48,211.52,211.3,211.43,9522.0,211.48,211.52,211.3,211.43,9522.0
2023-07-31 15:35:00,211.43,211.55,211.36,211.38,8478.0,211.43,211.55,211.36,211.38,8478.0
2023-07-31 15:40:00,211.38,211.61,211.26,211.54,9246.0,211.38,211.61,211.26,211.54,9246.0
2023-07-31 15:45:00,211.56,211.56,211.24,211.39,9433.0,211.56,211.56,211.24,211.39,9433.0
2023-07-31 15:50:00,211.33,211.79,211.16,211.47,38113.0,211.33,211.79,211.16,211.47,38113.0
2023-07-31 15:55:00,211.37,212.06,211.36,211.99,64294.0,211.37,212.06,211.36,211.99,64294.0
2023-08-01 09:30:00,211.09,211.17,209.0,209.53,26942.0,211.09,211.17,209.0,209.53,26942.0
2023-08-01 09:35:00,209.55,210.31,209.36,209.89,12391.0,209.55,210.31,209.36,209.89,12391.0
2023-08-01 09:40:00,210.09,210.77,210.03,210.15,5305.0,210.09,210.77,210.03,210.15,5305.0
2023-08-01 09:45:00,209.9,210.51,209.56,210.51,8341.0,209.9,210.51,209.56,210.51,8341.0
2023-08-01 09:50:00,210.25,210.25,209.94,210.22,2262.0,210.25,210.25,209.94,210.22,2262.0
2023-08-01 09:55:00,210.23,210.71,209.96,210.71,1737.0,210.23,210.71,209.96,210.71,1737.0
2023-08-01 10:00:00,210.54,211.31,210.54,211.31,4515.0,210.54,211.31,210.54,211.31,4515.0
2023-08-01 10:05:00,211.34,211.44,210.76,210.81,7982.0,211.34,211.44,210.76,210.81,7982.0
2023-08-01 10:10:00,210.77,210.77,209.72,210.03,9911.0,210.77,210.77,209.72,210.03,9911.0
2023-08-01 10:15:00,209.75,210.42,209.69,209.99,8322.0,209.75,210.42,209.69,209.99,8322.0
2023-08-01 10:20:00,210.14,210.78,210.04,210.78,2480.0,210.14,210.78,210.04,210.78,2480.0
2023-08-01 10:25:00,210.83,210.99,210.32,210.99,7285.0,210.83,210.99,210.32,210.99,7285.0
2023-08-01 10:30:00,210.72,211.7,210.72,211.46,5340.0,210.72,211.7,210.72,211.46,5340.0
2023-08-01 10:35:00,211.57,212.16,211.57,212.16,4500.0,211.57,212.16,211.57,212.16,4500.0
2023-08-01 10:40:00,212.1,212.65,212.1,212.43,8878.0,212.1,212.65,212.1,212.43,8878.0
2023-08-01 10:45:00,212.56,212.82,212.53,212.74,4943.0,212.56,212.82,212.53,212.74,4943.0
2023-08-01 10:50:00,212.81,213.08,212.39,212.39,5180.0,212.81,213.08,212.39,212.39,5180.0
2023-08-01 10:55:00,212.35,212.35,212.0,212.2,2329.0,212.35,212.35,212.0,212.2,2329.0
2023-08-01 11:00:00,212.1,212.33,212.0,212.06,5883.0,212.1,212.33,212.0,212.06,5883.0
2023-08-01 11:05:00,212.03,212.29,211.92,212.12,3102.0,212.03,212.29,211.92,212.12,3102.0
2023-08-01 11:10:00,212.32,212.32,211.93,211.93,4074.0,212.32,212.32,211.93,211.93,4074.0
2023-08-01 11:15:00,211.93,212.2,211.73,212.0,3543.0,211.93,212.2,211.73,212.0,3543.0
2023-08-01 11:20:00,211.8,211.92,211.63,211.72,3974.0,211.8,211.92,211.63,211.72,3974.0
2023-08-01 11:25:00,211.77,212.25,211.72,212.06,7116.0,211.77,212.25,211.72,212.06,7116.0
2023-08-01 11:30:00,212.04,212.04,211.78,211.93,1734.0,212.04,212.04,211.78,211.93,1734.0
2023-08-01 11:35:00,211.82,212.1,211.78,211.79,4078.0,211.82,212.1,211.78,211.79,4078.0
2023-08-01 11:40:00,211.83,211.9,211.61,211.73,3438.0,211.83,211.9,211.61,211.73,3438.0
2023-08-01 11:45:00,211.72,212.07,211.72,212.06,1981.0,211.72,212.07,211.72,212.06,1981.0
2023-08-01 11:50:00,212.21,212.31,212.04,212.31,1338.0,212.21,212.31,212.04,212.31,1338.0
2023-08-01 11:55:00,212.29,212.36,212.04,212.11,4566.0,212.29,212.36,212.04,212.11,4566.0
2023-08-01 12:00:00,212.21,212.21,211.68,211.92,1835.0,212.21,212.21,211.68,211.92,1835.0
2023-08-01 12:05:00,211.81,211.81,211.6,211.74,1279.0,211.81,211.81,211.6,211.74,1279.0
2023-08-01 12:10:00,211.6,211.73,211.51,211.63,2495.0,211.6,211.73,211.51,211.63,2495.0
2023-08-01 12:15:00,211.68,211.68,211.36,211.37,1200.0,211.68,211.68,211.36,211.37,1200.0
2023-08-01 12:20:00,211.38,211.38,211.2,211.32,3514.0,211.38,211.38,211.2,211.32,3514.0
2023-08-01 12:25:00,211.32,211.39,211.21,211.39,2875.0,211.32,211.39,211.21,211.39,2875.0
2023-08-01 12:30:00,211.3,211.62,211.26,211.62,2419.0,211.3,211.62,211.26,211.62,2419.0
2023-08-01 12:35:00,211.47,211.64,211.46,211.47,2004.0,211.47,211.64,211.46,211.47,2004.0
2023-08-01 12:40:00,211.47,211.63,211.47,211.55,1602.0,211.47,211.63,211.47,211.55,1602.0
2023-08-01 12:45:00,211.63,211.78,211.54,211.54,2172.0,211.63,211.78,211.54,211.54,2172.0
2023-08-01 12:50:00,211.53,211.64,211.47,211.64,1784.0,211.53,211.64,211.47,211.64,1784.0
2023-08-01 12:55:00,211.61,211.66,211.47,211.66,2556.0,211.61,211.66,211.47,211.66,2556.0
2023-08-01 13:00:00,211.61,211.73,211.51,211.72,2100.0,211.61,211.73,211.51,211.72,2100.0
2023-08-01 13:05:00,211.65,211.88,211.65,211.75,1100.0,211.65,211.88,211.65,211.75,1100.0
2023-08-01 13:10:00,211.75,211.75,211.55,211.67,1900.0,211.75,211.75,211.55,211.67,1900.0
2023-08-01 13:15:00,211.63,211.8,211.59,211.63,1540.0,211.63,211.8,211.59,211.63,1540.0
2023-08-01 13:20:00,211.67,211.68,211.57,211.65,700.0,211.67,211.68,211.57,211.65,700.0
2023-08-01 13:25:00,211.7,211.76,211.55,211.55,1846.0,211.7,211.76,211.55,211.55,1846.0
2023-08-01 13:30:00,211.52,211.63,211.43,211.43,1310.0,211.52,211.63,211.43,211.43,1310.0
2023-08-01 13:35:00,211.63,211.63,211.32,211.35,2658.0,211.63,211.63,211.32,211.35,2658.0
2023-08-01 13:40:00,211.29,211.41,211.29,211.41,300.0,211.29,211.41,211.29,211.41,300.0
2023-08-01 13:45:00,211.63,211.75,211.49,211.75,11084.0,211.63,211.75,211.49,211.75,11084.0
2023-08-01 13:50:00,211.82,211.91,211.73,211.87,2143.0,211.82,211.91,211.73,211.87,2143.0
2023-08-01 13:55:00,211.77,211.96,211.76,211.96,3233.0,211.77,211.96,211.76,211.96,3233.0
2023-08-01 14:00:00,211.9,212.24,211.86,212.24,5385.0,211.9,212.24,211.86,212.24,5385.0
2023-08-01 14:05:00,212.23,212.43,212.18,212.34,2132.0,212.23,212.43,212.18,212.34,2132.0
2023-08-01 14:10:00,212.45,212.71,212.37,212.63,4332.0,212.45,212.71,212.37,212.63,4332.0
2023-08-01 14:15:00,212.69,213.0,212.69,212.98,3188.0,212.69,213.0,212.69,212.98,3188.0
2023-08-01 14:20:00,212.96,213.13,212.93,213.06,4256.0,212.96,213.13,212.93,213.06,4256.0
2023-08-01 14:25:00,213.06,213.13,212.57,212.57,3994.0,213.06,213.13,212.57,212.57,3994.0
2023-08-01 14:30:00,212.65,212.69,212.5,212.51,3935.0,212.65,212.69,212.5,212.51,3935.0
2023-08-01 14:35:00,212.48,212.48,212.26,212.26,2107.0,212.48,212.48,212.26,212.26,2107.0
2023-08-01 14:40:00,212.21,212.38,212.12,212.38,1725.0,212.21,212.38,212.12,212.38,1725.0
2023-08-01 14:45:00,212.38,212.51,212.25,212.51,890.0,212.38,212.51,212.25,212.51,890.0
2023-08-01 14:50:00,212.51,212.63,212.45,212.5,2659.0,212.51,212.63,212.45,212.5,2659.0
2023-08-01 14:55:00,212.52,212.58,212.38,212.57,1094.0,212.52,212.58,212.38,212.57,1094.0
2023-08-01 15:00:00,212.63,212.99,212.6,212.97,5286.0,212.63,212.99,212.6,212.97,5286.0
2023-08-01 15:05:00,213.05,213.25,213.02,213.25,4309.0,213.05,213.25,213.02,213.25,4309.0
2023-08-01 15:10:00,213.17,213.17,212.97,213.01,1617.0,213.17,213.17,212.97,213.01,1617.0
2023-08-01 15:15:00,212.99,213.13,212.93,212.98,3114.0,212.99,213.13,212.93,212.98,3114.0
2023-08-01 15:20:00,212.96,213.11,212.9,212.93,5097.0,212.96,213.11,212.9,212.93,5097.0
2023-08-01 15:25:00,212.9,212.96,212.63,212.77,3452.0,212.9,212.96,212.63,212.77,3452.0
2023-08-01 15:30:00,212.78,213.02,212.68,212.96,6122.0,212.78,213.02,212.68,212.96,6122.0
2023-08-01 15:35:00,212.97,212.97,212.61,212.65,3188.0,212.97,212.97,212.61,212.65,3188.0
2023-08-01 15:40:00,212.53,212.74,212.53,212.62,3649.0,212.53,212.74,212.53,212.62,3649.0
2023-08-01 15:45:00,212.68,212.86,212.63,212.86,7563.0,212.68,212.86,212.63,212.86,7563.0
2023-08-01 15:50:00,213.07,213.08,212.76,212.79,9568.0,213.07,213.08,212.76,212.79,9568.0
2023-08-01 15:55:00,212.75,212.77,212.35,212.48,31937.0,212.75,212.77,212.35,212.48,31937.0
2023-08-02 09:30:00,209.31,209.83,209.05,209.12,18458.0,209.31,209.83,209.05,209.12,18458.0
2023-08-02 09:35:00,209.2,209.4,208.5,209.33,10983.0,209.2,209.4,208.5,209.33,10983.0
2023-08-02 09:40:00,209.14,209.5,208.83,209.19,6285.0,209.14,209.5,208.83,209.19,6285.0
2023-08-02 09:45:00,209.13,209.13,208.34,208.78,12290.0,209.13,209.13,208.34,208.78,12290.0
2023-08-02 09:50:00,208.75,208.77,208.25,208.25,12207.0,208.75,208.77,208.25,208.25,12207.0
2023-08-02 09:55:00,208.35,208.78,208.35,208.49,8840.0,208.35,208.78,208.35,208.49,8840.0
2023-08-02 10:00:00,208.46,208.46,207.71,207.91,14483.0,208.46,208.46,207.71,207.91,14483.0
2023-08-02 10:05:00,207.97,208.24,207.53,207.59,4847.0,207.97,208.24,207.53,207.59,4847.0
2023-08-02 10:10:00,207.59,207.85,207.4,207.42,4735.0,207.59,207.85,207.4,207.42,4735.0
2023-08-02 10:15:00,207.58,207.64,207.15,207.59,4484.0,207.58,207.64,207.15,207.59,4484.0
2023-08-02 10:20:00,207.61,207.86,207.5,207.68,2894.0,207.61,207.86,207.5,207.68,2894.0
2023-08-02 10:25:00,207.78,207.78,206.79,206.79,3286.0,207.78,207.78,206.79,206.79,3286.0
2023-08-02 10:30:00,206.81,207.1,206.74,206.91,2230.0,206.81,207.1,206.74,206.91,2230.0
2023-08-02 10:35:00,206.75,206.87,206.5,206.75,6265.0,206.75,206.87,206.5,206.75,6265.0
2023-08-02 10:40:00,206.74,206.87,206.0,206.13,2827.0,206.74,206.87,206.0,206.13,2827.0
2023-08-02 10:45:00,205.92,205.92,205.5,205.64,5584.0,205.92,205.92,205.5,205.64,5584.0
2023-08-02 10:50:00,205.53,206.31,205.53,206.31,3006.0,205.53,206.31,205.53,206.31,3006.0
2023-08-02 10:55:00,206.24,206.44,206.06,206.19,18938.0,206.24,206.44,206.06,206.19,18938.0
2023-08-02 11:00:00,206.22,206.62,206.15,206.22,7002.0,206.22,206.62,206.15,206.22,7002.0
2023-08-02 11:05:00,206.33,206.52,206.02,206.52,2000.0,206.33,206.52,206.02,206.52,2000.0
2023-08-02 11:10:00,206.65,206.67,206.37,206.37,1743.0,206.65,206.67,206.37,206.37,1743.0
2023-08-02 11:15:00,206.36,206.43,205.91,205.94,3738.0,206.36,206.43,205.91,205.94,3738.0
2023-08-02 11:20:00,205.91,206.03,205.51,205.53,5324.0,205.91,206.03,205.51,205.53,5324.0
2023-08-02 11:25:00,205.55,205.59,205.33,205.51,1790.0,205.55,205.59,205.33,205.51,1790.0
2023-08-02 11:30:00,205.51,205.54,205.05,205.11,2977.0,205.51,205.54,205.05,205.11,2977.0
2023-08-02 11:35:00,205.14,205.32,204.92,205.08,4105.0,205.14,205.32,204.92,205.08,4105.0
2023-08-02 11:40:00,204.99,205.2,204.76,204.88,4793.0,204.99,205.2,204.76,204.88,4793.0
2023-08-02 11:45:00,204.81,204.92,204.24,204.42,9271.0,204.81,204.92,204.24,204.42,9271.0
2023-08-02 11:50:00,204.37,204.56,204.2,204.32,15494.0,204.37,204.56,204.2,204.32,15494.0
2023-08-02 11:55:00,204.2,204.41,203.93,204.11,10826.0,204.2,204.41,203.93,204.11,10826.0
2023-08-02 12:00:00,204.13,204.14,203.81,203.86,9506.0,204.13,204.14,203.81,203.86,9506.0
2023-08-02 12:05:00,203.78,204.09,203.68,203.9,4861.0,203.78,204.09,203.68,203.9,4861.0
2023-08-02 12:10:00,203.96,204.41,203.87,204.41,2951.0,203.96,204.41,203.87,204.41,2951.0
2023-08-02 12:15:00,204.49,204.83,204.36,204.78,18639.0,204.49,204.83,204.36,204.78,18639.0
2023-08-02 12:20:00,204.77,204.78,204.11,204.28,6441.0,204.77,204.78,204.11,204.28,6441.0
2023-08-02 12:25:00,204.48,204.53,204.26,204.42,1834.0,204.48,204.53,204.26,204.42,1834.0
2023-08-02 12:30:00,204.48,204.61,204.4,204.54,4005.0,204.48,204.61,204.4,204.54,4005.0
2023-08-02 12:35:00,204.56,204.73,204.39,204.73,6853.0,204.56,204.73,204.39,204.73,6853.0
2023-08-02 12:40:00,204.66,204.67,204.41,204.54,3557.0,204.66,204.67,204.41,204.54,3557.0
2023-08-02 12:45:00,204.66,205.06,204.61,204.93,3596.0,204.66,205.06,204.61,204.93,3596.0
2023-08-02 12:50:00,204.93,204.99,204.41,204.52,3077.0,204.93,204.99,204.41,204.52,3077.0
2023-08-02 12:55:00,204.61,204.87,204.57,204.71,1300.0,204.61,204.87,204.57,204.71,1300.0
2023-08-02 13:00:00,204.84,205.22,204.71,204.93,2815.0,204.84,205.22,204.71,204.93,2815.0
2023-08-02 13:05:00,204.9,204.99,204.68,204.81,4045.0,204.9,204.99,204.68,204.81,4045.0
2023-08-02 13:10:00,204.74,205.08,204.74,204.75,3591.0,204.74,205.08,204.74,204.75,3591.0
2023-08-02 13:15:00,204.74,204.94,204.63,204.7,2288.0,204.74,204.94,204.63,204.7,2288.0
2023-08-02 13:20:00,204.66,204.71,204.54,204.66,1450.0,204.66,204.71,204.54,204.66,1450.0
2023-08-02 13:25:00,204.51,204.67,204.46,204.66,3184.0,204.51,204.67,204.46,204.66,3184.0
2023-08-02 13:30:00,204.77,205.07,204.62,205.0,5835.0,204.77,205.07,204.62,205.0,5835.0
2023-08-02 13:35:00,204.99,205.17,204.79,204.79,4218.0,204.99,205.17,204.79,204.79,4218.0
2023-08-02 13:40:00,204.78,204.82,204.52,204.56,1300.0,204.78,204.82,204.52,204.56,1300.0
2023-08-02 13:45:00,204.66,204.74,204.55,204.56,2498.0,204.66,204.74,204.55,204.56,2498.0
2023-08-02 13:50:00,204.46,204.69,204.44,204.5,2139.0,204.46,204.69,204.44,204.5,2139.0
2023-08-02 13:55:00,204.54,204.96,204.44,204.94,6866.0,204.54,204.96,204.44,204.94,6866.0
2023-08-02 14:00:00,205.07,205.16,204.95,205.13,4870.0,205.07,205.16,204.95,205.13,4870.0
2023-08-02 14:05:00,205.08,205.38,204.85,205.38,4105.0,205.08,205.38,204.85,205.38,4105.0
2023-08-02 14:10:00,205.39,205.64,205.27,205.54,7975.0,205.39,205.64,205.27,205.54,7975.0
2023-08-02 14:15:00,205.64,206.22,205.54,206.22,9351.0,205.64,206.22,205.54,206.22,9351.0
2023-08-02 14:20:00,206.21,206.21,205.82,205.88,13516.0,206.21,206.21,205.82,205.88,13516.0
2023-08-02 14:25:00,205.87,206.06,205.58,205.92,5558.0,205.87,206.06,205.58,205.92,5558.0
2023-08-02 14:30:00,206.04,206.3,205.98,206.17,8776.0,206.04,206.3,205.98,206.17,8776.0
2023-08-02 14:35:00,206.18,206.29,206.0,206.15,6800.0,206.18,206.29,206.0,206.15,6800.0
2023-08-02 14:40:00,206.18,206.56,206.18,206.37,5999.0,206.18,206.56,206.18,206.37,5999.0
2023-08-02 14:45:00,206.3,206.84,206.29,206.57,8230.0,206.3,206.84,206.29,206.57,8230.0
2023-08-02 14:50:00,206.53,206.61,206.38,206.39,8123.0,206.53,206.61,206.38,206.39,8123.0
2023-08-02 14:55:00,206.44,206.51,206.29,206.46,4550.0,206.44,206.51,206.29,206.46,4550.0
2023-08-02 15:00:00,206.46,206.69,206.46,206.59,6321.0,206.46,206.69,206.46,206.59,6321.0
2023-08-02 15:05:00,206.52,206.56,205.94,206.02,6915.0,206.52,206.56,205.94,206.02,6915.0
2023-08-02 15:10:00,205.98,206.22,205.97,206.06,8089.0,205.98,206.22,205.97,206.06,8089.0
2023-08-02 15:15:00,206.09,206.58,206.08,206.58,11044.0,206.09,206.58,206.08,206.58,11044.0
2023-08-02 15:20:00,206.58,206.78,206.29,206.32,15771.0,206.58,206.78,206.29,206.32,15771.0
2023-08-02 15:25:00,206.38,206.38,206.0,206.1,14711.0,206.38,206.38,206.0,206.1,14711.0
2023-08-02 15:30:00,206.13,206.27,205.77,205.77,18534.0,206.13,206.27,205.77,205.77,18534.0
2023-08-02 15:35:00,205.82,206.13,205.69,206.13,9798.0,205.82,206.13,205.69,206.13,9798.0
2023-08-02 15:40:00,206.16,206.78,206.13,206.69,18520.0,206.16,206.78,206.13,206.69,18520.0
2023-08-02 15:45:00,206.55,207.0,206.39,206.73,36483.0,206.55,207.0,206.39,206.73,36483.0
2023-08-02 15:50:00,206.69,206.95,206.47,206.86,41273.0,206.69,206.95,206.47,206.86,41273.0
2023-08-02 15:55:00,206.94,207.05,206.7,206.83,86912.0,206.94,207.05,206.7,206.83,86912.0
2023-08-03 09:30:00,204.15,204.55,203.48,203.48,25269.0,204.15,204.55,203.48,203.48,25269.0
2023-08-03 09:35:00,203.47,204.59,203.46,204.1,3608.0,203.47,204.59,203.46,204.1,3608.0
2023-08-03 09:40:00,204.07,204.67,203.79,204.07,5659.0,204.07,204.67,203.79,204.07,5659.0
2023-08-03 09:45:00,204.21,204.68,203.99,204.56,8142.0,204.21,204.68,203.99,204.56,8142.0
2023-08-03 09:50:00,204.7,205.25,204.7,205.2,11477.0,204.7,205.25,204.7,205.2,11477.0
2023-08-03 09:55:00,205.2,205.79,204.73,205.3,9985.0,205.2,205.79,204.73,205.3,9985.0
2023-08-03 10:00:00,205.08,206.04,205.08,205.99,9624.0,205.08,206.04,205.08,205.99,9624.0
2023-08-03 10:05:00,205.99,206.05,204.85,204.86,7464.0,205.99,206.05,204.85,204.86,7464.0
2023-08-03 10:10:00,204.86,204.88,204.2,204.37,4774.0,204.86,204.88,204.2,204.37,4774.0
2023-08-03 10:15:00,204.27,204.34,203.83,204.02,5721.0,204.27,204.34,203.83,204.02,5721.0
2023-08-03 10:20:00,203.95,204.19,203.67,203.7,7234.0,203.95,204.19,203.67,203.7,7234.0
2023-08-03 10:25:00,203.8,203.88,203.53,203.61,11270.0,203.8,203.88,203.53,203.61,11270.0
2023-08-03 10:30:00,203.55,203.62,203.36,203.54,6520.0,203.55,203.62,203.36,203.54,6520.0
2023-08-03 10:35:00,203.57,203.75,203.15,203.38,13907.0,203.57,203.75,203.15,203.38,13907.0
2023-08-03 10:40:00,203.3,203.49,202.8,203.2,9999.0,203.3,203.49,202.8,203.2,9999.0
2023-08-03 10:45:00,203.12,203.21,202.8,203.03,6080.0,203.12,203.21,202.8,203.03,6080.0
2023-08-03 10:50:00,202.95,203.19,202.6,202.64,11813.0,202.95,203.19,202.6,202.64,11813.0
2023-08-03 10:55:00,202.68,203.28,202.53,203.19,23399.0,202.68,203.28,202.53,203.19,23399.0
2023-08-03 11:00:00,203.27,203.54,202.87,203.49,10675.0,203.27,203.54,202.87,203.49,10675.0
2023-08-03 11:05:00,203.38,203.71,203.1,203.12,5370.0,203.38,203.71,203.1,203.12,5370.0
2023-08-03 11:10:00,203.14,203.45,203.14,203.26,3570.0,203.14,203.45,203.14,203.26,3570.0
2023-08-03 11:15:00,203.17,203.78,203.14,203.78,24980.0,203.17,203.78,203.14,203.78,24980.0
2023-08-03 11:20:00,203.79,203.79,203.24,203.43,12132.0,203.79,203.79,203.24,203.43,12132.0
2023-08-03 11:25:00,203.43,203.99,203.28,203.91,10632.0,203.43,203.99,203.28,203.91,10632.0
2023-08-03 11:30:00,204.06,204.23,203.94,204.16,10037.0,204.06,204.23,203.94,204.16,10037.0
2023-08-03 11:35:00,204.25,204.25,203.93,204.05,10203.0,204.25,204.25,203.93,204.05,10203.0
2023-08-03 11:40:00,204.03,204.29,203.98,204.02,4971.0,204.03,204.29,203.98,204.02,4971.0
2023-08-03 11:45:00,203.99,204.15,203.8,204.15,5465.0,203.99,204.15,203.8,204.15,5465.0
2023-08-03 11:50:00,204.09,204.65,204.09,204.18,8161.0,204.09,204.65,204.09,204.18,8161.0
2023-08-03 11:55:00,204.13,204.13,203.61,203.61,2690.0,204.13,204.13,203.61,203.61,2690.0
2023-08-03 12:00:00,203.61,203.68,203.37,203.6,4617.0,203.61,203.68,203.37,203.6,4617.0
2023-08-03 12:05:00,203.59,203.6,203.18,203.23,4936.0,203.59,203.6,203.18,203.23,4936.0
2023-08-03 12:10:00,203.28,203.49,203.2,203.22,4867.0,203.28,203.49,203.2,203.22,4867.0
2023-08-03 12:15:00,203.3,203.53,203.18,203.53,5176.0,203.3,203.53,203.18,203.53,5176.0
2023-08-03 12:20:00,203.57,203.82,203.49,203.79,3347.0,203.57,203.82,203.49,203.79,3347.0
2023-08-03 12:25:00,203.81,203.84,203.5,203.53,5717.0,203.81,203.84,203.5,203.53,5717.0
2023-08-03 12:30:00,203.62,203.87,203.54,203.78,1529.0,203.62,203.87,203.54,203.78,1529.0
2023-08-03 12:35:00,203.8,204.08,203.78,204.07,32119.0,203.8,204.08,203.78,204.07,32119.0
2023-08-03 12:40:00,204.11,204.16,203.89,203.99,5275.0,204.11,204.16,203.89,203.99,5275.0
2023-08-03 12:45:00,203.94,204.25,203.93,204.14,12479.0,203.94,204.25,203.93,204.14,12479.0
2023-08-03 12:50:00,204.26,204.3,203.76,203.8,13398.0,204.26,204.3,203.76,203.8,13398.0
2023-08-03 12:55:00,203.81,203.82,203.68,203.76,4662.0,203.81,203.82,203.68,203.76,4662.0
2023-08-03 13:00:00,203.93,203.98,203.86,203.87,3256.0,203.93,203.98,203.86,203.87,3256.0
2023-08-03 13:05:00,203.87,203.98,203.74,203.8,7532.0,203.87,203.98,203.74,203.8,7532.0
2023-08-03 13:10:00,203.81,203.93,203.81,203.88,1906.0,203.81,203.93,203.81,203.88,1906.0
2023-08-03 13:15:00,203.92,204.18,203.91,204.18,9211.0,203.92,204.18,203.91,204.18,9211.0
2023-08-03 13:20:00,204.18,204.23,204.01,204.23,2500.0,204.18,204.23,204.01,204.23,2500.0
2023-08-03 13:25:00,204.28,204.61,204.0,204.0,6722.0,204.28,204.61,204.0,204.0,6722.0
2023-08-03 13:30:00,204.08,204.09,203.8,203.8,1600.0,204.08,204.09,203.8,203.8,1600.0
2023-08-03 13:35:00,203.83,203.83,203.56,203.72,3325.0,203.83,203.83,203.56,203.72,3325.0
2023-08-03 13:40:00,203.71,203.71,203.32,203.41,4519.0,203.71,203.71,203.32,203.41,4519.0
2023-08-03 13:45:00,203.41,203.53,203.16,203.45,6104.0,203.41,203.53,203.16,203.45,6104.0
2023-08-03 13:50:00,203.5,203.55,203.35,203.36,3443.0,203.5,203.55,203.35,203.36,3443.0
2023-08-03 13:55:00,203.31,203.47,203.16,203.17,3981.0,203.31,203.47,203.16,203.17,3981.0
2023-08-03 14:00:00,203.14,203.24,203.04,203.18,2700.0,203.14,203.24,203.04,203.18,2700.0
2023-08-03 14:05:00,203.14,203.35,203.14,203.26,4301.0,203.14,203.35,203.14,203.26,4301.0
2023-08-03 14:10:00,203.25,203.32,203.14,203.22,4751.0,203.25,203.32,203.14,203.22,4751.0
2023-08-03 14:15:00,203.21,203.6,203.21,203.6,4701.0,203.21,203.6,203.21,203.6,4701.0
2023-08-03 14:20:00,203.56,203.73,203.51,203.64,2200.0,203.56,203.73,203.51,203.64,2200.0
2023-08-03 14:25:00,203.65,203.65,203.49,203.51,3025.0,203.65,203.65,203.49,203.51,3025.0
2023-08-03 14:30:00,203.5,203.71,203.5,203.6,4806.0,203.5,203.71,203.5,203.6,4806.0
2023-08-03 14:35:00,203.66,203.73,203.42,203.42,48311.0,203.66,203.73,203.42,203.42,48311.0
2023-08-03 14:40:00,203.59,203.87,203.5,203.84,3100.0,203.59,203.87,203.5,203.84,3100.0
2023-08-03 14:45:00,203.88,203.88,203.43,203.43,4916.0,203.88,203.88,203.43,203.43,4916.0
2023-08-03 14:50:00,203.4,203.48,203.32,203.47,4609.0,203.4,203.48,203.32,203.47,4609.0
2023-08-03 14:55:00,203.53,203.53,203.27,203.32,3903.0,203.53,203.53,203.27,203.32,3903.0
2023-08-03 15:00:00,203.36,203.42,203.23,203.37,4306.0,203.36,203.42,203.23,203.37,4306.0
2023-08-03 15:05:00,203.29,203.29,203.03,203.19,5200.0,203.29,203.29,203.03,203.19,5200.0
2023-08-03 15:10:00,203.15,203.17,202.55,202.73,4799.0,203.15,203.17,202.55,202.73,4799.0
2023-08-03 15:15:00,202.69,202.97,202.66,202.97,7526.0,202.69,202.97,202.66,202.97,7526.0
2023-08-03 15:20:00,202.97,203.1,202.88,203.01,14488.0,202.97,203.1,202.88,203.01,14488.0
2023-08-03 15:25:00,203.06,203.29,203.0,203.03,6002.0,203.06,203.29,203.0,203.03,6002.0
2023-08-03 15:30:00,202.95,203.12,202.78,202.86,6551.0,202.95,203.12,202.78,202.86,6551.0
2023-08-03 15:35:00,202.89,203.09,202.68,202.73,16338.0,202.89,203.09,202.68,202.73,16338.0
2023-08-03 15:40:00,202.66,202.72,202.44,202.62,12534.0,202.66,202.72,202.44,202.62,12534.0
2023-08-03 15:45:00,202.62,202.75,202.44,202.57,16635.0,202.62,202.75,202.44,202.57,16635.0
2023-08-03 15:50:00,202.62,202.83,202.33,202.81,60337.0,202.62,202.83,202.33,202.81,60337.0
2023-08-03 15:55:00,202.77,202.93,202.48,202.55,77308.0,202.77,202.93,202.48,202.55,77308.0
2023-08-04 09:30:00,204.6,204.91,204.1,204.31,12015.0,204.6,204.91,204.1,204.31,12015.0
2023-08-04 09:35:00,204.08,204.08,203.0,203.01,4793.0,204.08,204.08,203.0,203.01,4793.0
2023-08-04 09:40:00,202.95,203.12,202.06,202.78,8262.0,202.95,203.12,202.06,202.78,8262.0
2023-08-04 09:45:00,202.72,203.26,202.71,203.18,7207.0,202.72,203.26,202.71,203.18,7207.0
2023-08-04 09:50:00,203.26,203.43,202.26,202.33,3813.0,203.26,203.43,202.26,202.33,3813.0
2023-08-04 09:55:00,202.2,202.2,201.57,201.58,7340.0,202.2,202.2,201.57,201.58,7340.0
2023-08-04 10:00:00,201.64,201.7,200.74,200.87,7501.0,201.64,201.7,200.74,200.87,7501.0
2023-08-04 10:05:00,200.76,200.98,200.53,200.87,7634.0,200.76,200.98,200.53,200.87,7634.0
2023-08-04 10:10:00,200.92,201.55,200.92,201.21,13781.0,200.92,201.55,200.92,201.21,13781.0
2023-08-04 10:15:00,201.33,201.87,201.04,201.84,16339.0,201.33,201.87,201.04,201.84,16339.0
2023-08-04 10:20:00,201.75,202.34,201.72,201.94,8543.0,201.75,202.34,201.72,201.94,8543.0
2023-08-04 10:25:00,202.13,202.13,201.84,202.04,2600.0,202.13,202.13,201.84,202.04,2600.0
2023-08-04 10:30:00,202.4,203.12,202.39,202.96,3279.0,202.4,203.12,202.39,202.96,3279.0
2023-08-04 10:35:00,202.98,203.2,202.83,202.91,4066.0,202.98,203.2,202.83,202.91,4066.0
2023-08-04 10:40:00,202.9,203.03,202.75,202.95,10026.0,202.9,203.03,202.75,202.95,10026.0
2023-08-04 10:45:00,203.03,203.19,202.86,203.07,1964.0,203.03,203.19,202.86,203.07,1964.0
2023-08-04 10:50:00,203.1,203.66,203.04,203.61,4066.0,203.1,203.66,203.04,203.61,4066.0
2023-08-04 10:55:00,203.7,203.86,203.34,203.42,19209.0,203.7,203.86,203.34,203.42,19209.0
2023-08-04 11:00:00,203.41,203.87,203.4,203.85,3697.0,203.41,203.87,203.4,203.85,3697.0
2023-08-04 11:05:00,203.92,204.05,203.83,203.86,2300.0,203.92,204.05,203.83,203.86,2300.0
2023-08-04 11:10:00,203.79,203.79,203.53,203.63,2286.0,203.79,203.79,203.53,203.63,2286.0
2023-08-04 11:15:00,203.85,203.98,203.44,203.55,16626.0,203.85,203.98,203.44,203.55,16626.0
2023-08-04 11:20:00,203.57,203.79,203.57,203.77,1319.0,203.57,203.79,203.57,203.77,1319.0
2023-08-04 11:25:00,203.84,203.88,203.61,203.61,2200.0,203.84,203.88,203.61,203.61,2200.0
2023-08-04 11:30:00,203.75,203.82,203.6,203.6,2042.0,203.75,203.82,203.6,203.6,2042.0
2023-08-04 11:35:00,203.52,203.6,203.27,203.27,3907.0,203.52,203.6,203.27,203.27,3907.0
2023-08-04 11:40:00,203.21,203.7,203.18,203.55,2500.0,203.21,203.7,203.18,203.55,2500.0
2023-08-04 11:45:00,203.75,203.9,203.6,203.88,2747.0,203.75,203.9,203.6,203.88,2747.0
2023-08-04 11:50:00,203.92,204.11,203.88,204.04,3100.0,203.92,204.11,203.88,204.04,3100.0
2023-08-04 11:55:00,204.09,204.09,203.81,203.88,1820.0,204.09,204.09,203.81,203.88,1820.0
2023-08-04 12:00:00,203.92,203.92,203.68,203.82,3636.0,203.92,203.92,203.68,203.82,3636.0
2023-08-04 12:05:00,203.76,203.76,203.57,203.57,608.0,203.76,203.76,203.57,203.57,608.0
2023-08-04 12:10:00,203.54,204.0,203.54,204.0,2915.0,203.54,204.0,203.54,204.0,2915.0
2023-08-04 12:15:00,203.94,204.0,203.74,204.0,1900.0,203.94,204.0,203.74,204.0,1900.0
2023-08-04 12:20:00,203.87,204.01,203.72,204.01,1670.0,203.87,204.01,203.72,204.01,1670.0
2023-08-04 12:25:00,204.13,204.41,204.12,204.41,1255.0,204.13,204.41,204.12,204.41,1255.0
2023-08-04 12:30:00,204.32,204.32,204.16,204.17,1300.0,204.32,204.32,204.16,204.17,1300.0
2023-08-04 12:35:00,204.2,204.32,204.08,204.32,1700.0,204.2,204.32,204.08,204.32,1700.0
2023-08-04 12:40:00,204.33,204.39,204.2,204.39,3322.0,204.33,204.39,204.2,204.39,3322.0
2023-08-04 12:45:00,204.33,204.33,204.11,204.22,1600.0,204.33,204.33,204.11,204.22,1600.0
2023-08-04 12:50:00,204.22,204.57,204.22,204.57,2304.0,204.22,204.57,204.22,204.57,2304.0
2023-08-04 12:55:00,204.53,204.57,204.32,204.33,4700.0,204.53,204.57,204.32,204.33,4700.0
2023-08-04 13:00:00,204.38,204.38,204.2,204.2,700.0,204.38,204.38,204.2,204.2,700.0
2023-08-04 13:05:00,204.14,204.14,203.92,203.95,2008.0,204.14,204.14,203.92,203.95,2008.0
2023-08-04 13:10:00,203.88,203.88,203.79,203.84,1500.0,203.88,203.88,203.79,203.84,1500.0
2023-08-04 13:15:00,203.81,203.93,203.66,203.89,10010.0,203.81,203.93,203.66,203.89,10010.0
2023-08-04 13:20:00,203.77,203.78,203.65,203.67,1647.0,203.77,203.78,203.65,203.67,1647.0
2023-08-04 13:25:00,203.63,203.63,203.26,203.34,3090.0,203.63,203.63,203.26,203.34,3090.0
2023-08-04 13:30:00,203.35,203.59,203.34,203.51,2170.0,203.35,203.59,203.34,203.51,2170.0
2023-08-04 13:35:00,203.46,203.46,203.23,203.28,7773.0,203.46,203.46,203.23,203.28,7773.0
2023-08-04 13:40:00,203.27,203.51,203.17,203.51,2606.0,203.27,203.51,203.17,203.51,2606.0
2023-08-04 13:45:00,203.45,203.75,203.45,203.63,2834.0,203.45,203.75,203.45,203.63,2834.0
2023-08-04 13:50:00,203.51,203.52,203.36,203.42,1631.0,203.51,203.52,203.36,203.42,1631.0
2023-08-04 13:55:00,203.3,203.3,202.97,203.06,2571.0,203.3,203.3,202.97,203.06,2571.0
2023-08-04 14:00:00,202.91,202.92,202.33,202.33,6014.0,202.91,202.92,202.33,202.33,6014.0
2023-08-04 14:05:00,202.35,202.59,202.27,202.5,6561.0,202.35,202.59,202.27,202.5,6561.0
2023-08-04 14:10:00,202.53,202.69,202.44,202.68,3796.0,202.53,202.69,202.44,202.68,3796.0
2023-08-04 14:15:00,202.66,202.66,202.08,202.24,4751.0,202.66,202.66,202.08,202.24,4751.0
2023-08-04 14:20:00,202.24,202.24,201.86,201.98,3685.0,202.24,202.24,201.86,201.98,3685.0
2023-08-04 14:25:00,201.89,202.2,201.89,202.02,3511.0,201.89,202.2,201.89,202.02,3511.0
2023-08-04 14:30:00,201.96,202.15,201.67,201.85,5524.0,201.96,202.15,201.67,201.85,5524.0
2023-08-04 14:35:00,201.8,201.8,201.21,201.22,4685.0,201.8,201.8,201.21,201.22,4685.0
2023-08-04 14:40:00,201.31,201.39,200.97,201.07,6028.0,201.31,201.39,200.97,201.07,6028.0
2023-08-04 14:45:00,201.03,201.25,200.86,201.2,4077.0,201.03,201.25,200.86,201.2,4077.0
2023-08-04 14:50:00,201.13,201.63,201.09,201.09,4650.0,201.13,201.63,201.09,201.09,4650.0
2023-08-04 14:55:00,200.92,201.2,200.8,201.05,3833.0,200.92,201.2,200.8,201.05,3833.0
2023-08-04 15:00:00,200.94,201.29,200.94,201.14,3435.0,200.94,201.29,200.94,201.14,3435.0
2023-08-04 15:05:00,201.23,201.23,200.8,200.82,4819.0,201.23,201.23,200.8,200.82,4819.0
2023-08-04 15:10:00,200.89,201.49,200.86,201.4,4250.0,200.89,201.49,200.86,201.4,4250.0
2023-08-04 15:15:00,201.54,201.67,201.04,201.04,6177.0,201.54,201.67,201.04,201.04,6177.0
2023-08-04 15:20:00,201.14,201.25,200.88,200.91,4100.0,201.14,201.25,200.88,200.91,4100.0
2023-08-04 15:25:00,200.99,200.99,200.75,200.95,9995.0,200.99,200.99,200.75,200.95,9995.0
2023-08-04 15:30:00,201.03,201.22,200.94,201.01,7919.0,201.03,201.22,200.94,201.01,7919.0
2023-08-04 15:35:00,201.04,201.12,200.7,200.9,11601.0,201.04,201.12,200.7,200.9,11601.0
2023-08-04 15:40:00,200.82,200.92,200.68,200.79,10444.0,200.82,200.92,200.68,200.79,10444.0
2023-08-04 15:45:00,200.77,201.15,200.75,200.94,21623.0,200.77,201.15,200.75,200.94,21623.0
2023-08-04 15:50:00,200.94,201.6,200.84,201.4,69523.0,200.94,201.6,200.84,201.4,69523.0
2023-08-04 15:55:00,201.34,201.63,201.17,201.6,64953.0,201.34,201.63,201.17,201.6,64953.0
2023-08-07 09:30:00,202.52,203.07,201.93,202.28,14406.0,202.52,203.07,201.93,202.28,14406.0
2023-08-07 09:35:00,202.27,203.24,202.26,203.21,9341.0,202.27,203.24,202.26,203.21,9341.0
2023-08-07 09:40:00,203.24,203.24,202.29,202.29,2032.0,203.24,203.24,202.29,202.29,2032.0
2023-08-07 09:45:00,202.37,203.02,202.36,203.0,6705.0,202.37,203.02,202.36,203.0,6705.0
2023-08-07 09:50:00,203.15,203.91,203.06,203.81,11528.0,203.15,203.91,203.06,203.81,11528.0
2023-08-07 09:55:00,203.8,203.91,203.36,203.38,15277.0,203.8,203.91,203.36,203.38,15277.0
2023-08-07 10:00:00,203.36,203.38,202.96,203.06,11226.0,203.36,203.38,202.96,203.06,11226.0
2023-08-07 10:05:00,202.98,203.78,202.74,203.58,8904.0,202.98,203.78,202.74,203.58,8904.0
2023-08-07 10:10:00,203.62,203.65,203.18,203.18,3136.0,203.62,203.65,203.18,203.18,3136.0
2023-08-07 10:15:00,203.19,203.62,203.11,203.39,4478.0,203.19,203.62,203.11,203.39,4478.0
2023-08-07 10:20:00,203.43,203.43,202.8,202.87,5112.0,203.43,203.43,202.8,202.87,5112.0
2023-08-07 10:25:00,202.97,203.44,202.94,202.95,1848.0,202.97,203.44,202.94,202.95,1848.0
2023-08-07 10:30:00,203.27,203.39,202.87,203.03,5037.0,203.27,203.39,202.87,203.03,5037.0
2023-08-07 10:35:00,203.06,203.49,203.06,203.38,2007.0,203.06,203.49,203.06,203.38,2007.0
2023-08-07 10:40:00,203.3,203.54,202.86,202.86,5775.0,203.3,203.54,202.86,202.86,5775.0
2023-08-07 10:45:00,202.8,202.87,202.44,202.84,7033.0,202.8,202.87,202.44,202.84,7033.0
2023-08-07 10:50:00,202.75,202.92,202.32,202.34,5274.0,202.75,202.92,202.32,202.34,5274.0
2023-08-07 10:55:00,202.32,202.55,202.06,202.55,5300.0,202.32,202.55,202.06,202.55,5300.0
2023-08-07 11:00:00,202.37,202.37,202.11,202.19,2674.0,202.37,202.37,202.11,202.19,2674.0
2023-08-07 11:05:00,202.1,202.24,201.54,201.8,5667.0,202.1,202.24,201.54,201.8,5667.0
2023-08-07 11:10:00,201.77,202.32,201.77,202.21,1331.0,201.77,202.32,201.77,202.21,1331.0
2023-08-07 11:15:00,202.25,202.35,201.65,201.65,2000.0,202.25,202.35,201.65,201.65,2000.0
2023-08-07 11:20:00,201.8,202.08,201.76,201.84,2900.0,201.8,202.08,201.76,201.84,2900.0
2023-08-07 11:25:00,201.77,202.12,201.67,201.96,2272.0,201.77,202.12,201.67,201.96,2272.0
2023-08-07 11:30:00,201.88,201.95,201.6,201.82,2686.0,201.88,201.95,201.6,201.82,2686.0
2023-08-07 11:35:00,201.77,202.08,201.72,201.79,2282.0,201.77,202.08,201.72,201.79,2282.0
2023-08-07 11:40:00,201.91,201.99,201.81,201.97,1700.0,201.91,201.99,201.81,201.97,1700.0
2023-08-07 11:45:00,202.03,202.28,202.01,202.19,4625.0,202.03,202.28,202.01,202.19,4625.0
2023-08-07 11:50:00,202.2,202.51,202.09,202.51,3611.0,202.2,202.51,202.09,202.51,3611.0
2023-08-07 11:55:00,202.6,202.89,202.6,202.74,3592.0,202.6,202.89,202.6,202.74,3592.0
2023-08-07 12:00:00,202.85,202.89,202.62,202.83,1900.0,202.85,202.89,202.62,202.83,1900.0
2023-08-07 12:05:00,202.75,202.82,202.68,202.78,2243.0,202.75,202.82,202.68,202.78,2243.0
2023-08-07 12:10:00,202.79,202.82,202.66,202.71,2518.0,202.79,202.82,202.66,202.71,2518.0
2023-08-07 12:15:00,202.85,203.06,202.71,202.98,3202.0,202.85,203.06,202.71,202.98,3202.0
2023-08-07 12:20:00,202.98,203.06,202.87,203.06,3225.0,202.98,203.06,202.87,203.06,3225.0
2023-08-07 12:25:00,203.12,203.37,203.11,203.22,4338.0,203.12,203.37,203.11,203.22,4338.0
2023-08-07 12:30:00,203.22,203.22,202.71,202.72,2997.0,203.22,203.22,202.71,202.72,2997.0
2023-08-07 12:35:00,202.83,202.95,202.73,202.78,4203.0,202.83,202.95,202.73,202.78,4203.0
2023-08-07 12:40:00,202.71,202.93,202.67,202.93,1046.0,202.71,202.93,202.67,202.93,1046.0
2023-08-07 12:45:00,202.98,203.09,202.89,203.09,4100.0,202.98,203.09,202.89,203.09,4100.0
2023-08-07 12:50:00,202.99,203.36,202.99,203.36,3055.0,202.99,203.36,202.99,203.36,3055.0
2023-08-07 12:55:00,203.29,203.29,203.06,203.11,2128.0,203.29,203.29,203.06,203.11,2128.0
2023-08-07 13:00:00,203.12,203.2,202.94,202.97,2698.0,203.12,203.2,202.94,202.97,2698.0
2023-08-07 13:05:00,202.98,203.07,202.82,203.03,3961.0,202.98,203.07,202.82,203.03,3961.0
2023-08-07 13:10:00,203.04,203.28,202.99,203.0,5853.0,203.04,203.28,202.99,203.0,5853.0
2023-08-07 13:15:00,202.86,203.02,202.86,203.02,2879.0,202.86,203.02,202.86,203.02,2879.0
2023-08-07 13:20:00,202.99,203.17,202.97,203.09,3386.0,202.99,203.17,202.97,203.09,3386.0
2023-08-07 13:25:00,203.12,203.19,202.96,203.06,3659.0,203.12,203.19,202.96,203.06,3659.0
2023-08-07 13:30:00,202.99,203.31,202.96,203.28,5239.0,202.99,203.31,202.96,203.28,5239.0
2023-08-07 13:35:00,203.29,203.45,203.29,203.44,3853.0,203.29,203.45,203.29,203.44,3853.0
2023-08-07 13:40:00,203.5,203.61,203.44,203.52,4617.0,203.5,203.61,203.44,203.52,4617.0
2023-08-07 13:45:00,203.43,203.65,203.32,203.65,3425.0,203.43,203.65,203.32,203.65,3425.0
2023-08-07 13:50:00,203.59,203.65,203.32,203.32,3800.0,203.59,203.65,203.32,203.32,3800.0
2023-08-07 13:55:00,203.27,203.66,203.27,203.66,1007.0,203.27,203.66,203.27,203.66,1007.0
2023-08-07 14:00:00,203.73,203.96,203.64,203.93,8503.0,203.73,203.96,203.64,203.93,8503.0
2023-08-07 14:05:00,203.96,204.12,203.91,204.12,11215.0,203.96,204.12,203.91,204.12,11215.0
2023-08-07 14:10:00,204.11,204.12,203.85,203.86,4226.0,204.11,204.12,203.85,203.86,4226.0
2023-08-07 14:15:00,203.85,204.05,203.8,204.05,6150.0,203.85,204.05,203.8,204.05,6150.0
2023-08-07 14:20:00,204.05,204.08,203.93,203.93,2759.0,204.05,204.08,203.93,203.93,2759.0
2023-08-07 14:25:00,203.9,203.9,203.5,203.62,3197.0,203.9,203.9,203.5,203.62,3197.0
2023-08-07 14:30:00,203.78,204.06,203.76,204.03,3680.0,203.78,204.06,203.76,204.03,3680.0
2023-08-07 14:35:00,204.1,204.1,203.93,203.98,3119.0,204.1,204.1,203.93,203.98,3119.0
2023-08-07 14:40:00,203.87,203.96,203.74,203.77,3376.0,203.87,203.96,203.74,203.77,3376.0
2023-08-07 14:45:00,203.82,203.84,203.64,203.83,2700.0,203.82,203.84,203.64,203.83,2700.0
2023-08-07 14:50:00,203.92,203.93,203.76,203.77,2180.0,203.92,203.93,203.76,203.77,2180.0
2023-08-07 14:55:00,203.8,203.94,203.79,203.86,3008.0,203.8,203.94,203.79,203.86,3008.0
2023-08-07 15:00:00,203.9,204.05,203.83,203.89,5393.0,203.9,204.05,203.83,203.89,5393.0
2023-08-07 15:05:00,203.9,203.99,203.84,203.88,4680.0,203.9,203.99,203.84,203.88,4680.0
2023-08-07 15:10:00,203.84,204.21,203.84,204.1,30329.0,203.84,204.21,203.84,204.1,30329.0
2023-08-07 15:15:00,204.13,204.32,204.13,204.16,6364.0,204.13,204.32,204.13,204.16,6364.0
2023-08-07 15:20:00,204.16,204.21,203.88,203.89,6873.0,204.16,204.21,203.88,203.89,6873.0
2023-08-07 15:25:00,203.83,203.83,203.65,203.65,3183.0,203.83,203.83,203.65,203.65,3183.0
2023-08-07 15:30:00,203.67,203.7,203.44,203.59,4850.0,203.67,203.7,203.44,203.59,4850.0
2023-08-07 15:35:00,203.52,203.69,203.52,203.6,3317.0,203.52,203.69,203.52,203.6,3317.0
2023-08-07 15:40:00,203.68,203.93,203.68,203.85,6079.0,203.68,203.93,203.68,203.85,6079.0
2023-08-07 15:45:00,203.83,203.83,203.6,203.76,8251.0,203.83,203.83,203.6,203.76,8251.0
2023-08-07 15:50:00,203.72,203.79,203.59,203.67,13063.0,203.72,203.79,203.59,203.67,13063.0
2023-08-07 15:55:00,203.67,203.88,203.58,203.7,30991.0,203.67,203.88,203.58,203.7,30991.0
2023-08-08 09:30:00,201.06,201.06,199.15,200.17,24626.0,201.06,201.06,199.15,200.17,24626.0
2023-08-08 09:35:00,200.17,201.13,200.16,201.09,4426.0,200.17,201.13,200.16,201.09,4426.0
2023-08-08 09:40:00,201.04,201.31,200.29,200.81,6311.0,201.04,201.31,200.29,200.81,6311.0
2023-08-08 09:45:00,200.72,200.95,200.1,200.1,7103.0,200.72,200.95,200.1,200.1,7103.0
2023-08-08 09:50:00,200.19,200.8,200.18,200.68,4558.0,200.19,200.8,200.18,200.68,4558.0
2023-08-08 09:55:00,200.62,200.98,200.53,200.9,6830.0,200.62,200.98,200.53,200.9,6830.0
2023-08-08 10:00:00,200.79,200.95,200.28,200.95,36961.0,200.79,200.95,200.28,200.95,36961.0
2023-08-08 10:05:00,201.0,201.33,201.0,201.02,5956.0,201.0,201.33,201.0,201.02,5956.0
2023-08-08 10:10:00,201.02,201.02,200.43,200.5,12117.0,201.02,201.02,200.43,200.5,12117.0
2023-08-08 10:15:00,200.5,200.67,200.29,200.67,9048.0,200.5,200.67,200.29,200.67,9048.0
2023-08-08 10:20:00,200.56,200.56,199.88,199.89,12786.0,200.56,200.56,199.88,199.89,12786.0
2023-08-08 10:25:00,199.92,200.31,199.8,200.25,3910.0,199.92,200.31,199.8,200.25,3910.0
2023-08-08 10:30:00,200.25,200.46,200.12,200.23,11454.0,200.25,200.46,200.12,200.23,11454.0
2023-08-08 10:35:00,200.21,200.4,199.75,200.19,5922.0,200.21,200.4,199.75,200.19,5922.0
2023-08-08 10:40:00,200.28,200.28,199.91,200.06,2705.0,200.28,200.28,199.91,200.06,2705.0
2023-08-08 10:45:00,200.0,200.0,199.51,199.54,4648.0,200.0,200.0,199.51,199.54,4648.0
2023-08-08 10:50:00,199.48,199.72,199.4,199.68,3022.0,199.48,199.72,199.4,199.68,3022.0
2023-08-08 10:55:00,199.5,199.73,199.33,199.6,12026.0,199.5,199.73,199.33,199.6,12026.0
2023-08-08 11:00:00,199.59,199.8,199.39,199.59,5404.0,199.59,199.8,199.39,199.59,5404.0
2023-08-08 11:05:00,199.53,199.54,198.89,199.06,5904.0,199.53,199.54,198.89,199.06,5904.0
2023-08-08 11:10:00,199.06,199.15,198.86,199.14,4586.0,199.06,199.15,198.86,199.14,4586.0
2023-08-08 11:15:00,199.21,199.57,199.2,199.55,5595.0,199.21,199.57,199.2,199.55,5595.0
2023-08-08 11:20:00,199.63,199.7,199.42,199.7,3099.0,199.63,199.7,199.42,199.7,3099.0
2023-08-08 11:25:00,199.67,200.43,199.41,200.31,7302.0,199.67,200.43,199.41,200.31,7302.0
2023-08-08 11:30:00,200.28,200.29,200.07,200.16,4648.0,200.28,200.29,200.07,200.16,4648.0
2023-08-08 11:35:00,200.23,200.61,200.23,200.46,1800.0,200.23,200.61,200.23,200.46,1800.0
2023-08-08 11:40:00,200.4,200.4,200.13,200.27,3600.0,200.4,200.4,200.13,200.27,3600.0
2023-08-08 11:45:00,200.21,200.42,200.04,200.04,4500.0,200.21,200.42,200.04,200.04,4500.0
2023-08-08 11:50:00,200.11,200.46,200.1,200.32,3238.0,200.11,200.46,200.1,200.32,3238.0
2023-08-08 11:55:00,200.26,200.51,200.23,200.49,2286.0,200.26,200.51,200.23,200.49,2286.0
2023-08-08 12:00:00,200.39,200.72,200.38,200.68,2136.0,200.39,200.72,200.38,200.68,2136.0
2023-08-08 12:05:00,200.67,200.7,200.63,200.67,1100.0,200.67,200.7,200.63,200.67,1100.0
2023-08-08 12:10:00,200.62,200.75,200.58,200.66,2900.0,200.62,200.75,200.58,200.66,2900.0
2023-08-08 12:15:00,200.83,200.88,200.73,200.88,4871.0,200.83,200.88,200.73,200.88,4871.0
2023-08-08 12:20:00,200.86,200.96,200.79,200.95,5500.0,200.86,200.96,200.79,200.95,5500.0
2023-08-08 12:25:00,200.91,201.21,200.91,201.0,7711.0,200.91,201.21,200.91,201.0,7711.0
2023-08-08 12:30:00,201.06,201.46,200.89,201.46,4168.0,201.06,201.46,200.89,201.46,4168.0
2023-08-08 12:35:00,201.4,201.75,201.36,201.36,14800.0,201.4,201.75,201.36,201.36,14800.0
2023-08-08 12:40:00,201.42,201.49,201.31,201.35,4600.0,201.42,201.49,201.31,201.35,4600.0
2023-08-08 12:45:00,201.34,201.42,201.23,201.26,5700.0,201.34,201.42,201.23,201.26,5700.0
2023-08-08 12:50:00,201.29,201.39,201.05,201.21,4121.0,201.29,201.39,201.05,201.21,4121.0
2023-08-08 12:55:00,201.21,201.47,201.2,201.46,4600.0,201.21,201.47,201.2,201.46,4600.0
2023-08-08 13:00:00,201.37,201.68,201.37,201.6,4081.0,201.37,201.68,201.37,201.6,4081.0
2023-08-08 13:05:00,201.62,201.62,201.3,201.43,5829.0,201.62,201.62,201.3,201.43,5829.0
2023-08-08 13:10:00,201.31,201.62,201.28,201.62,4044.0,201.31,201.62,201.28,201.62,4044.0
2023-08-08 13:15:00,201.81,201.94,201.76,201.94,3987.0,201.81,201.94,201.76,201.94,3987.0
2023-08-08 13:20:00,201.9,202.03,201.82,201.84,13478.0,201.9,202.03,201.82,201.84,13478.0
2023-08-08 13:25:00,201.84,201.85,201.57,201.84,8000.0,201.84,201.85,201.57,201.84,8000.0
2023-08-08 13:30:00,201.85,202.11,201.75,201.75,2500.0,201.85,202.11,201.75,201.75,2500.0
2023-08-08 13:35:00,201.74,202.19,201.69,202.14,4326.0,201.74,202.19,201.69,202.14,4326.0
2023-08-08 13:40:00,202.18,202.28,202.13,202.2,2319.0,202.18,202.28,202.13,202.2,2319.0
2023-08-08 13:45:00,202.2,202.39,202.08,202.38,4043.0,202.2,202.39,202.08,202.38,4043.0
2023-08-08 13:50:00,202.38,202.56,202.23,202.49,3537.0,202.38,202.56,202.23,202.49,3537.0
2023-08-08 13:55:00,202.51,202.51,202.25,202.42,3183.0,202.51,202.51,202.25,202.42,3183.0
2023-08-08 14:00:00,202.35,202.46,202.2,202.22,3484.0,202.35,202.46,202.2,202.22,3484.0
2023-08-08 14:05:00,202.21,202.35,202.14,202.27,2528.0,202.21,202.35,202.14,202.27,2528.0
2023-08-08 14:10:00,202.33,202.73,202.15,202.73,8425.0,202.33,202.73,202.15,202.73,8425.0
2023-08-08 14:15:00,202.73,203.15,202.73,203.05,5140.0,202.73,203.15,202.73,203.05,5140.0
2023-08-08 14:20:00,203.05,203.15,202.94,203.15,13269.0,203.05,203.15,202.94,203.15,13269.0
2023-08-08 14:25:00,203.04,203.04,202.72,202.84,2974.0,203.04,203.04,202.72,202.84,2974.0
2023-08-08 14:30:00,202.9,203.0,202.73,202.94,3400.0,202.9,203.0,202.73,202.94,3400.0
2023-08-08 14:35:00,202.95,203.05,202.84,202.84,2189.0,202.95,203.05,202.84,202.84,2189.0
2023-08-08 14:40:00,202.88,203.02,202.83,202.94,6725.0,202.88,203.02,202.83,202.94,6725.0
2023-08-08 14:45:00,202.94,203.07,202.85,203.06,4535.0,202.94,203.07,202.85,203.06,4535.0
2023-08-08 14:50:00,203.06,203.16,202.96,203.14,1744.0,203.06,203.16,202.96,203.14,1744.0
2023-08-08 14:55:00,203.15,203.68,203.12,203.31,7915.0,203.15,203.68,203.12,203.31,7915.0
2023-08-08 15:00:00,203.29,203.44,203.11,203.29,5020.0,203.29,203.44,203.11,203.29,5020.0
2023-08-08 15:05:00,203.36,203.44,203.18,203.19,1800.0,203.36,203.44,203.18,203.19,1800.0
2023-08-08 15:10:00,203.13,203.28,203.09,203.27,3120.0,203.13,203.28,203.09,203.27,3120.0
2023-08-08 15:15:00,203.29,203.29,203.09,203.27,3537.0,203.29,203.29,203.09,203.27,3537.0
2023-08-08 15:20:00,203.31,203.53,203.24,203.3,10222.0,203.31,203.53,203.24,203.3,10222.0
2023-08-08 15:25:00,203.26,203.4,203.19,203.28,5006.0,203.26,203.4,203.19,203.28,5006.0
2023-08-08 15:30:00,203.36,203.36,203.1,203.13,17677.0,203.36,203.36,203.1,203.13,17677.0
2023-08-08 15:35:00,203.22,203.4,203.14,203.33,7340.0,203.22,203.4,203.14,203.33,7340.0
2023-08-08 15:40:00,203.36,203.74,203.35,203.4,9296.0,203.36,203.74,203.35,203.4,9296.0
2023-08-08 15:45:00,203.41,203.79,203.4,203.77,10198.0,203.41,203.79,203.4,203.77,10198.0
2023-08-08 15:50:00,203.82,203.96,203.22,203.25,16156.0,203.82,203.96,203.22,203.25,16156.0
2023-08-08 15:55:00,203.19,203.56,203.18,203.24,52301.0,203.19,203.56,203.18,203.24,52301.0
2023-08-09 09:30:00,203.7,203.98,203.33,203.9,22145.0,203.7,203.98,203.33,203.9,22145.0
2023-08-09 09:35:00,203.9,204.14,203.54,203.89,37780.0,203.9,204.14,203.54,203.89,37780.0
2023-08-09 09:40:00,203.92,204.77,203.25,203.65,11073.0,203.92,204.77,203.25,203.65,11073.0
2023-08-09 09:45:00,203.7,204.31,203.3,204.31,4791.0,203.7,204.31,203.3,204.31,4791.0
2023-08-09 09:50:00,204.17,204.53,203.95,204.28,10378.0,204.17,204.53,203.95,204.28,10378.0
2023-08-09 09:55:00,204.2,204.88,203.99,204.77,40527.0,204.2,204.88,203.99,204.77,40527.0
2023-08-09 10:00:00,204.73,205.62,204.64,205.62,38644.0,204.73,205.62,204.64,205.62,38644.0
2023-08-09 10:05:00,205.77,206.06,205.23,205.23,19305.0,205.77,206.06,205.23,205.23,19305.0
2023-08-09 10:10:00,205.34,205.88,205.33,205.63,4650.0,205.34,205.88,205.33,205.63,4650.0
2023-08-09 10:15:00,205.86,206.06,205.79,205.82,4057.0,205.86,206.06,205.79,205.82,4057.0
2023-08-09 10:20:00,205.75,206.01,205.59,205.78,4856.0,205.75,206.01,205.59,205.78,4856.0
2023-08-09 10:25:00,205.82,206.26,205.76,206.11,9685.0,205.82,206.26,205.76,206.11,9685.0
2023-08-09 10:30:00,205.94,205.95,205.11,205.11,4454.0,205.94,205.95,205.11,205.11,4454.0
2023-08-09 10:35:00,205.01,205.87,204.89,205.84,7555.0,205.01,205.87,204.89,205.84,7555.0
2023-08-09 10:40:00,205.84,206.37,205.71,206.25,15685.0,205.84,206.37,205.71,206.25,15685.0
2023-08-09 10:45:00,206.37,206.45,205.75,205.97,11762.0,206.37,206.45,205.75,205.97,11762.0
2023-08-09 10:50:00,205.92,206.01,205.01,205.19,12095.0,205.92,206.01,205.01,205.19,12095.0
2023-08-09 10:55:00,205.09,205.3,204.87,205.11,10600.0,205.09,205.3,204.87,205.11,10600.0
2023-08-09 11:00:00,205.03,205.4,204.95,205.27,10288.0,205.03,205.4,204.95,205.27,10288.0
2023-08-09 11:05:00,205.33,205.44,204.95,205.09,19393.0,205.33,205.44,204.95,205.09,19393.0
2023-08-09 11:10:00,205.12,205.3,204.79,204.87,10650.0,205.12,205.3,204.79,204.87,10650.0
2023-08-09 11:15:00,204.87,204.87,204.05,204.43,35833.0,204.87,204.87,204.05,204.43,35833.0
2023-08-09 11:20:00,204.42,204.54,204.12,204.36,9409.0,204.42,204.54,204.12,204.36,9409.0
2023-08-09 11:25:00,204.31,204.44,204.13,204.19,11634.0,204.31,204.44,204.13,204.19,11634.0
2023-08-09 11:30:00,204.19,204.46,203.67,204.39,43644.0,204.19,204.46,203.67,204.39,43644.0
2023-08-09 11:35:00,204.41,204.61,203.96,204.27,20711.0,204.41,204.61,203.96,204.27,20711.0
2023-08-09 11:40:00,204.27,204.31,203.92,203.92,14095.0,204.27,204.31,203.92,203.92,14095.0
2023-08-09 11:45:00,203.92,204.18,203.7,204.0,56636.0,203.92,204.18,203.7,204.0,56636.0
2023-08-09 11:50:00,203.96,204.21,203.92,204.02,63765.0,203.96,204.21,203.92,204.02,63765.0
2023-08-09 11:55:00,204.13,204.58,203.87,204.48,8559.0,204.13,204.58,203.87,204.48,8559.0
2023-08-09 12:00:00,204.38,204.67,204.28,204.34,7238.0,204.38,204.67,204.28,204.34,7238.0
2023-08-09 12:05:00,204.35,204.77,204.29,204.59,6747.0,204.35,204.77,204.29,204.59,6747.0
2023-08-09 12:10:00,204.6,204.61,203.97,204.35,5464.0,204.6,204.61,203.97,204.35,5464.0
2023-08-09 12:15:00,204.36,204.44,203.99,204.05,4378.0,204.36,204.44,203.99,204.05,4378.0
2023-08-09 12:20:00,204.05,204.06,203.77,204.06,2810.0,204.05,204.06,203.77,204.06,2810.0
2023-08-09 12:25:00,204.17,204.33,203.96,204.3,3311.0,204.17,204.33,203.96,204.3,3311.0
2023-08-09 12:30:00,204.19,204.67,204.19,204.59,14030.0,204.19,204.67,204.19,204.59,14030.0
2023-08-09 12:35:00,204.67,204.7,204.45,204.68,3332.0,204.67,204.7,204.45,204.68,3332.0
2023-08-09 12:40:00,204.74,204.82,204.55,204.63,3575.0,204.74,204.82,204.55,204.63,3575.0
2023-08-09 12:45:00,204.56,204.81,204.56,204.61,21823.0,204.56,204.81,204.56,204.61,21823.0
2023-08-09 12:50:00,204.66,204.67,204.51,204.59,3300.0,204.66,204.67,204.51,204.59,3300.0
2023-08-09 12:55:00,204.53,204.54,204.14,204.2,1800.0,204.53,204.54,204.14,204.2,1800.0
2023-08-09 13:00:00,204.2,204.48,204.0,204.48,3206.0,204.2,204.48,204.0,204.48,3206.0
2023-08-09 13:05:00,204.44,204.79,204.44,204.76,6400.0,204.44,204.79,204.44,204.76,6400.0
2023-08-09 13:10:00,204.77,204.98,204.64,204.7,13373.0,204.77,204.98,204.64,204.7,13373.0
2023-08-09 13:15:00,204.75,204.78,204.65,204.66,5300.0,204.75,204.78,204.65,204.66,5300.0
2023-08-09 13:20:00,204.62,205.16,204.62,205.16,6614.0,204.62,205.16,204.62,205.16,6614.0
2023-08-09 13:25:00,205.15,206.18,205.15,206.15,14292.0,205.15,206.18,205.15,206.15,14292.0
2023-08-09 13:30:00,206.16,206.4,206.12,206.4,16047.0,206.16,206.4,206.12,206.4,16047.0
2023-08-09 13:35:00,206.47,206.68,206.37,206.61,4407.0,206.47,206.68,206.37,206.61,4407.0
2023-08-09 13:40:00,206.62,206.72,206.39,206.72,7129.0,206.62,206.72,206.39,206.72,7129.0
2023-08-09 13:45:00,206.64,206.72,206.03,206.03,8705.0,206.64,206.72,206.03,206.03,8705.0
2023-08-09 13:50:00,206.08,206.24,206.03,206.09,2442.0,206.08,206.24,206.03,206.09,2442.0
2023-08-09 13:55:00,206.09,206.12,205.9,205.97,5226.0,206.09,206.12,205.9,205.97,5226.0
2023-08-09 14:00:00,205.91,206.15,205.81,206.15,5267.0,205.91,206.15,205.81,206.15,5267.0
2023-08-09 14:05:00,206.2,206.2,206.02,206.16,6710.0,206.2,206.2,206.02,206.16,6710.0
2023-08-09 14:10:00,206.11,206.36,206.08,206.36,6732.0,206.11,206.36,206.08,206.36,6732.0
2023-08-09 14:15:00,206.46,206.58,206.35,206.39,4339.0,206.46,206.58,206.35,206.39,4339.0
2023-08-09 14:20:00,206.34,206.39,205.8,205.86,21794.0,206.34,206.39,205.8,205.86,21794.0
2023-08-09 14:25:00,205.78,205.92,205.6,205.92,6011.0,205.78,205.92,205.6,205.92,6011.0
2023-08-09 14:30:00,206.06,206.17,205.8,205.81,7130.0,206.06,206.17,205.8,205.81,7130.0
2023-08-09 14:35:00,205.88,206.03,205.84,205.84,6286.0,205.88,206.03,205.84,205.84,6286.0
2023-08-09 14:40:00,205.84,205.96,205.7,205.84,9950.0,205.84,205.96,205.7,205.84,9950.0
2023-08-09 14:45:00,205.83,205.91,205.71,205.81,5300.0,205.83,205.91,205.71,205.81,5300.0
2023-08-09 14:50:00,205.77,205.84,205.39,205.56,8817.0,205.77,205.84,205.39,205.56,8817.0
2023-08-09 14:55:00,205.52,205.77,205.43,205.44,10993.0,205.52,205.77,205.43,205.44,10993.0
2023-08-09 15:00:00,205.4,205.43,205.24,205.41,4306.0,205.4,205.43,205.24,205.41,4306.0
2023-08-09 15:05:00,205.37,205.46,204.94,204.97,13697.0,205.37,205.46,204.94,204.97,13697.0
2023-08-09 15:10:00,204.91,204.94,204.75,204.88,4676.0,204.91,204.94,204.75,204.88,4676.0
2023-08-09 15:15:00,204.83,205.02,204.73,205.02,3802.0,204.83,205.02,204.73,205.02,3802.0
2023-08-09 15:20:00,204.97,205.44,204.97,205.34,7100.0,204.97,205.44,204.97,205.34,7100.0
2023-08-09 15:25:00,205.4,205.46,205.14,205.22,6870.0,205.4,205.46,205.14,205.22,6870.0
2023-08-09 15:30:00,205.22,205.43,204.93,204.97,14235.0,205.22,205.43,204.93,204.97,14235.0
2023-08-09 15:35:00,205.0,205.3,204.89,205.01,14116.0,205.0,205.3,204.89,205.01,14116.0
2023-08-09 15:40:00,205.0,205.16,204.9,204.99,16689.0,205.0,205.16,204.9,204.99,16689.0
2023-08-09 15:45:00,205.0,205.05,204.51,204.57,19085.0,205.0,205.05,204.51,204.57,19085.0
2023-08-09 15:50:00,204.61,204.87,204.31,204.65,39898.0,204.61,204.87,204.31,204.65,39898.0
2023-08-09 15:55:00,204.59,205.06,204.49,204.77,105196.0,204.59,205.06,204.49,204.77,105196.0
2023-08-10 09:30:00,207.99,208.53,207.31,207.7,19099.0,207.99,208.53,207.31,207.7,19099.0
2023-08-10 09:35:00,208.17,208.38,207.85,208.11,3937.0,208.17,208.38,207.85,208.11,3937.0
2023-08-10 09:40:00,208.19,208.35,207.72,207.92,5050.0,208.19,208.35,207.72,207.92,5050.0
2023-08-10 09:45:00,208.01,209.08,207.94,208.86,8583.0,208.01,209.08,207.94,208.86,8583.0
2023-08-10 09:50:00,208.93,209.08,208.53,208.98,8185.0,208.93,209.08,208.53,208.98,8185.0
2023-08-10 09:55:00,209.13,209.99,208.95,209.85,15540.0,209.13,209.99,208.95,209.85,15540.0
2023-08-10 10:00:00,209.93,210.33,209.84,210.0,17699.0,209.93,210.33,209.84,210.0,17699.0
2023-08-10 10:05:00,209.98,210.44,209.82,210.19,9039.0,209.98,210.44,209.82,210.19,9039.0
2023-08-10 10:10:00,210.11,210.77,210.05,210.5,6965.0,210.11,210.77,210.05,210.5,6965.0
2023-08-10 10:15:00,210.51,210.67,210.17,210.44,12902.0,210.51,210.67,210.17,210.44,12902.0
2023-08-10 10:20:00,210.33,210.84,210.2,210.84,7014.0,210.33,210.84,210.2,210.84,7014.0
2023-08-10 10:25:00,210.68,210.83,210.24,210.43,6374.0,210.68,210.83,210.24,210.43,6374.0
2023-08-10 10:30:00,210.45,210.86,210.43,210.73,3518.0,210.45,210.86,210.43,210.73,3518.0
2023-08-10 10:35:00,210.66,210.74,209.83,210.36,8502.0,210.66,210.74,209.83,210.36,8502.0
2023-08-10 10:40:00,210.26,210.32,209.98,210.05,6767.0,210.26,210.32,209.98,210.05,6767.0
2023-08-10 10:45:00,209.97,210.13,209.5,209.73,10560.0,209.97,210.13,209.5,209.73,10560.0
2023-08-10 10:50:00,209.64,210.31,209.47,210.25,47839.0,209.64,210.31,209.47,210.25,47839.0
2023-08-10 10:55:00,210.25,210.41,209.83,209.83,6045.0,210.25,210.41,209.83,209.83,6045.0
2023-08-10 11:00:00,209.79,209.79,208.57,208.6,5806.0,209.79,209.79,208.57,208.6,5806.0
2023-08-10 11:05:00,208.63,208.86,208.29,208.67,4717.0,208.63,208.86,208.29,208.67,4717.0
2023-08-10 11:10:00,208.55,208.7,208.29,208.4,4757.0,208.55,208.7,208.29,208.4,4757.0
2023-08-10 11:15:00,208.32,208.32,208.02,208.03,3696.0,208.32,208.32,208.02,208.03,3696.0
2023-08-10 11:20:00,208.03,208.03,207.46,207.65,5190.0,208.03,208.03,207.46,207.65,5190.0
2023-08-10 11:25:00,207.66,208.09,207.51,208.05,6938.0,207.66,208.09,207.51,208.05,6938.0
2023-08-10 11:30:00,208.18,208.87,208.1,208.83,5870.0,208.18,208.87,208.1,208.83,5870.0
2023-08-10 11:35:00,208.76,209.0,208.53,208.64,5575.0,208.76,209.0,208.53,208.64,5575.0
2023-08-10 11:40:00,208.57,208.57,208.0,208.23,2100.0,208.57,208.57,208.0,208.23,2100.0
2023-08-10 11:45:00,207.97,208.02,207.81,207.99,5608.0,207.97,208.02,207.81,207.99,5608.0
2023-08-10 11:50:00,207.99,208.07,207.03,207.31,10047.0,207.99,208.07,207.03,207.31,10047.0
2023-08-10 11:55:00,207.45,207.8,207.37,207.8,2300.0,207.45,207.8,207.37,207.8,2300.0
2023-08-10 12:00:00,207.75,207.76,207.29,207.72,3336.0,207.75,207.76,207.29,207.72,3336.0
2023-08-10 12:05:00,207.62,207.67,207.18,207.24,12874.0,207.62,207.67,207.18,207.24,12874.0
2023-08-10 12:10:00,207.13,207.14,206.85,206.95,2481.0,207.13,207.14,206.85,206.95,2481.0
2023-08-10 12:15:00,206.79,206.94,206.64,206.94,2743.0,206.79,206.94,206.64,206.94,2743.0
2023-08-10 12:20:00,206.84,207.03,206.58,206.58,3383.0,206.84,207.03,206.58,206.58,3383.0
2023-08-10 12:25:00,206.53,206.71,206.09,206.69,3200.0,206.53,206.71,206.09,206.69,3200.0
2023-08-10 12:30:00,206.65,207.08,206.65,207.08,2517.0,206.65,207.08,206.65,207.08,2517.0
2023-08-10 12:35:00,206.99,207.78,206.99,207.74,6935.0,206.99,207.78,206.99,207.74,6935.0
2023-08-10 12:40:00,207.68,208.1,207.63,208.1,3716.0,207.68,208.1,207.63,208.1,3716.0
2023-08-10 12:45:00,208.12,208.28,207.92,208.14,7013.0,208.12,208.28,207.92,208.14,7013.0
2023-08-10 12:50:00,208.12,208.12,207.68,207.69,3101.0,208.12,208.12,207.68,207.69,3101.0
2023-08-10 12:55:00,207.59,207.68,207.24,207.33,2608.0,207.59,207.68,207.24,207.33,2608.0
2023-08-10 13:00:00,207.29,207.81,207.15,207.81,11793.0,207.29,207.81,207.15,207.81,11793.0
2023-08-10 13:05:00,207.81,208.25,207.8,208.09,11208.0,207.81,208.25,207.8,208.09,11208.0
2023-08-10 13:10:00,208.06,208.49,208.06,208.43,10098.0,208.06,208.49,208.06,208.43,10098.0
2023-08-10 13:15:00,208.43,208.49,207.97,207.97,14568.0,208.43,208.49,207.97,207.97,14568.0
2023-08-10 13:20:00,207.84,208.01,207.52,207.83,7387.0,207.84,208.01,207.52,207.83,7387.0
2023-08-10 13:25:00,207.78,207.93,207.34,207.48,4699.0,207.78,207.93,207.34,207.48,4699.0
2023-08-10 13:30:00,207.43,207.83,207.4,207.83,7951.0,207.43,207.83,207.4,207.83,7951.0
2023-08-10 13:35:00,207.8,207.87,207.44,207.53,8331.0,207.8,207.87,207.44,207.53,8331.0
2023-08-10 13:40:00,207.51,207.51,206.87,207.24,26800.0,207.51,207.51,206.87,207.24,26800.0
2023-08-10 13:45:00,207.28,207.75,207.27,207.56,6404.0,207.28,207.75,207.27,207.56,6404.0
2023-08-10 13:50:00,207.43,207.61,207.13,207.22,7729.0,207.43,207.61,207.13,207.22,7729.0
2023-08-10 13:55:00,207.13,207.13,206.4,206.56,3322.0,207.13,207.13,206.4,206.56,3322.0
2023-08-10 14:00:00,206.77,206.99,206.66,206.78,2534.0,206.77,206.99,206.66,206.78,2534.0
2023-08-10 14:05:00,206.81,207.3,206.75,207.02,8516.0,206.81,207.3,206.75,207.02,8516.0
2023-08-10 14:10:00,207.01,207.43,206.97,207.43,5554.0,207.01,207.43,206.97,207.43,5554.0
2023-08-10 14:15:00,207.39,207.72,207.24,207.35,3975.0,207.39,207.72,207.24,207.35,3975.0
2023-08-10 14:20:00,207.4,207.65,207.28,207.57,5247.0,207.4,207.65,207.28,207.57,5247.0
2023-08-10 14:25:00,207.58,207.66,207.31,207.49,5457.0,207.58,207.66,207.31,207.49,5457.0
2023-08-10 14:30:00,207.57,207.67,207.37,207.49,7890.0,207.57,207.67,207.37,207.49,7890.0
2023-08-10 14:35:00,207.45,207.83,207.38,207.75,5629.0,207.45,207.83,207.38,207.75,5629.0
2023-08-10 14:40:00,207.73,207.77,207.45,207.62,4200.0,207.73,207.77,207.45,207.62,4200.0
2023-08-10 14:45:00,207.66,207.91,207.44,207.91,7928.0,207.66,207.91,207.44,207.91,7928.0
2023-08-10 14:50:00,207.89,208.14,207.83,207.99,5664.0,207.89,208.14,207.83,207.99,5664.0
2023-08-10 14:55:00,208.05,208.25,207.93,208.25,4823.0,208.05,208.25,207.93,208.25,4823.0
2023-08-10 15:00:00,208.28,208.28,207.54,207.77,6330.0,208.28,208.28,207.54,207.77,6330.0
2023-08-10 15:05:00,207.78,207.82,207.54,207.8,6234.0,207.78,207.82,207.54,207.8,6234.0
2023-08-10 15:10:00,207.81,208.01,207.78,207.97,8696.0,207.81,208.01,207.78,207.97,8696.0
2023-08-10 15:15:00,207.92,208.32,207.85,208.32,9119.0,207.92,208.32,207.85,208.32,9119.0
2023-08-10 15:20:00,208.33,208.4,207.78,207.87,18934.0,208.33,208.4,207.78,207.87,18934.0
2023-08-10 15:25:00,207.87,208.03,207.66,207.84,22295.0,207.87,208.03,207.66,207.84,22295.0
2023-08-10 15:30:00,207.73,207.81,207.56,207.66,20000.0,207.73,207.81,207.56,207.66,20000.0
2023-08-10 15:35:00,207.65,208.04,207.53,207.76,17945.0,207.65,208.04,207.53,207.76,17945.0
2023-08-10 15:40:00,207.72,207.77,207.39,207.5,15304.0,207.72,207.77,207.39,207.5,15304.0
2023-08-10 15:45:00,207.47,208.21,207.3,208.03,38733.0,207.47,208.21,207.3,208.03,38733.0
2023-08-10 15:50:00,208.01,208.48,207.87,208.3,47442.0,208.01,208.48,207.87,208.3,47442.0
2023-08-10 15:55:00,208.32,208.38,207.98,208.07,108424.0,208.32,208.38,207.98,208.07,108424.0
2023-08-11 09:30:00,206.04,206.94,205.74,206.05,27193.0,206.04,206.94,205.74,206.05,27193.0
2023-08-11 09:35:00,206.05,206.6,205.83,206.55,8616.0,206.05,206.6,205.83,206.55,8616.0
2023-08-11 09:40:00,206.44,206.78,206.17,206.57,8467.0,206.44,206.78,206.17,206.57,8467.0
2023-08-11 09:45:00,206.41,207.42,206.26,207.42,17300.0,206.41,207.42,206.26,207.42,17300.0
2023-08-11 09:50:00,207.46,207.55,207.07,207.21,4618.0,207.46,207.55,207.07,207.21,4618.0
2023-08-11 09:55:00,207.29,207.67,207.16,207.36,9163.0,207.29,207.67,207.16,207.36,9163.0
2023-08-11 10:00:00,207.55,207.79,207.22,207.35,5865.0,207.55,207.79,207.22,207.35,5865.0
2023-08-11 10:05:00,207.33,207.39,207.11,207.38,4845.0,207.33,207.39,207.11,207.38,4845.0
2023-08-11 10:10:00,207.38,207.91,207.07,207.91,9988.0,207.38,207.91,207.07,207.91,9988.0
2023-08-11 10:15:00,207.92,208.14,207.71,207.94,43221.0,207.92,208.14,207.71,207.94,43221.0
2023-08-11 10:20:00,208.08,208.73,208.03,208.62,4800.0,208.08,208.73,208.03,208.62,4800.0
2023-08-11 10:25:00,208.75,209.0,208.51,208.65,12641.0,208.75,209.0,208.51,208.65,12641.0
2023-08-11 10:30:00,208.72,208.84,207.57,207.62,7473.0,208.72,208.84,207.57,207.62,7473.0
2023-08-11 10:35:00,207.54,207.88,207.32,207.88,3610.0,207.54,207.88,207.32,207.88,3610.0
2023-08-11 10:40:00,207.97,208.02,207.13,207.35,2448.0,207.97,208.02,207.13,207.35,2448.0
2023-08-11 10:45:00,207.14,207.47,207.14,207.37,2420.0,207.14,207.47,207.14,207.37,2420.0
2023-08-11 10:50:00,207.42,207.42,206.79,206.91,4465.0,207.42,207.42,206.79,206.91,4465.0
2023-08-11 10:55:00,206.78,207.19,206.63,206.67,4561.0,206.78,207.19,206.63,206.67,4561.0
2023-08-11 11:00:00,206.72,207.23,206.71,207.01,2500.0,206.72,207.23,206.71,207.01,2500.0
2023-08-11 11:05:00,207.14,207.14,206.79,207.01,2239.0,207.14,207.14,206.79,207.01,2239.0
2023-08-11 11:10:00,207.11,207.12,206.66,206.88,3406.0,207.11,207.12,206.66,206.88,3406.0
2023-08-11 11:15:00,206.85,206.87,206.65,206.82,2200.0,206.85,206.87,206.65,206.82,2200.0
2023-08-11 11:20:00,206.91,206.96,206.23,206.24,5750.0,206.91,206.96,206.23,206.24,5750.0
2023-08-11 11:25:00,206.23,206.5,206.22,206.42,4098.0,206.23,206.5,206.22,206.42,4098.0
2023-08-11 11:30:00,206.53,206.54,206.0,206.07,3676.0,206.53,206.54,206.0,206.07,3676.0
2023-08-11 11:35:00,206.14,206.58,206.13,206.51,3713.0,206.14,206.58,206.13,206.51,3713.0
2023-08-11 11:40:00,206.23,206.23,205.72,205.99,5410.0,206.23,206.23,205.72,205.99,5410.0
2023-08-11 11:45:00,205.98,206.02,205.6,205.84,3158.0,205.98,206.02,205.6,205.84,3158.0
2023-08-11 11:50:00,205.79,205.8,205.61,205.69,2650.0,205.79,205.8,205.61,205.69,2650.0
2023-08-11 11:55:00,205.74,206.22,205.72,206.22,2700.0,205.74,206.22,205.72,206.22,2700.0
2023-08-11 12:00:00,206.35,206.4,206.06,206.11,5249.0,206.35,206.4,206.06,206.11,5249.0
2023-08-11 12:05:00,206.27,206.51,206.23,206.34,3222.0,206.27,206.51,206.23,206.34,3222.0
2023-08-11 12:10:00,206.41,206.48,206.16,206.44,3553.0,206.41,206.48,206.16,206.44,3553.0
2023-08-11 12:15:00,206.54,206.63,206.41,206.61,3511.0,206.54,206.63,206.41,206.61,3511.0
2023-08-11 12:20:00,206.66,206.72,206.23,206.23,3848.0,206.66,206.72,206.23,206.23,3848.0
2023-08-11 12:25:00,206.3,206.33,205.85,206.28,2897.0,206.3,206.33,205.85,206.28,2897.0
2023-08-11 12:30:00,206.36,206.66,206.36,206.64,2218.0,206.36,206.66,206.36,206.64,2218.0
2023-08-11 12:35:00,206.61,206.61,206.33,206.42,4238.0,206.61,206.61,206.33,206.42,4238.0
2023-08-11 12:40:00,206.31,206.49,206.23,206.24,8442.0,206.31,206.49,206.23,206.24,8442.0
2023-08-11 12:45:00,206.27,206.34,206.1,206.29,4634.0,206.27,206.34,206.1,206.29,4634.0
2023-08-11 12:50:00,206.23,206.75,206.23,206.69,3445.0,206.23,206.75,206.23,206.69,3445.0
2023-08-11 12:55:00,206.75,206.84,206.55,206.74,2902.0,206.75,206.84,206.55,206.74,2902.0
2023-08-11 13:00:00,206.67,207.15,206.67,207.08,4045.0,206.67,207.15,206.67,207.08,4045.0
2023-08-11 13:05:00,207.08,207.15,206.76,206.92,6784.0,207.08,207.15,206.76,206.92,6784.0
2023-08-11 13:10:00,206.95,207.2,206.92,207.16,5144.0,206.95,207.2,206.92,207.16,5144.0
2023-08-11 13:15:00,207.18,207.33,207.1,207.23,3712.0,207.18,207.33,207.1,207.23,3712.0
2023-08-11 13:20:00,207.35,207.35,207.12,207.19,2352.0,207.35,207.35,207.12,207.19,2352.0
2023-08-11 13:25:00,207.28,207.76,207.28,207.67,3900.0,207.28,207.76,207.28,207.67,3900.0
2023-08-11 13:30:00,207.59,207.81,207.55,207.77,6553.0,207.59,207.81,207.55,207.77,6553.0
2023-08-11 13:35:00,207.78,207.86,207.54,207.65,5967.0,207.78,207.86,207.54,207.65,5967.0
2023-08-11 13:40:00,207.63,207.71,207.32,207.33,5448.0,207.63,207.71,207.32,207.33,5448.0
2023-08-11 13:45:00,207.29,207.32,207.0,207.16,3822.0,207.29,207.32,207.0,207.16,3822.0
2023-08-11 13:50:00,207.17,207.27,207.08,207.22,4228.0,207.17,207.27,207.08,207.22,4228.0
2023-08-11 13:55:00,207.16,207.31,207.0,207.29,3666.0,207.16,207.31,207.0,207.29,3666.0
2023-08-11 14:00:00,207.33,207.4,207.22,207.3,5002.0,207.33,207.4,207.22,207.3,5002.0
2023-08-11 14:05:00,207.31,207.69,207.31,207.57,3095.0,207.31,207.69,207.31,207.57,3095.0
2023-08-11 14:10:00,207.6,207.65,207.47,207.6,3297.0,207.6,207.65,207.47,207.6,3297.0
2023-08-11 14:15:00,207.64,207.82,207.58,207.72,3517.0,207.64,207.82,207.58,207.72,3517.0
2023-08-11 14:20:00,207.73,207.91,207.68,207.91,5216.0,207.73,207.91,207.68,207.91,5216.0
2023-08-11 14:25:00,207.92,208.1,207.92,208.06,8544.0,207.92,208.1,207.92,208.06,8544.0
2023-08-11 14:30:00,208.08,208.36,207.9,208.04,8197.0,208.08,208.36,207.9,208.04,8197.0
2023-08-11 14:35:00,207.95,208.14,207.81,208.11,3403.0,207.95,208.14,207.81,208.11,3403.0
2023-08-11 14:40:00,208.14,208.22,208.06,208.18,7918.0,208.14,208.22,208.06,208.18,7918.0
2023-08-11 14:45:00,208.17,208.44,208.15,208.4,5840.0,208.17,208.44,208.15,208.4,5840.0
2023-08-11 14:50:00,208.34,208.41,208.26,208.33,5428.0,208.34,208.41,208.26,208.33,5428.0
2023-08-11 14:55:00,208.34,208.37,208.24,208.3,8023.0,208.34,208.37,208.24,208.3,8023.0
2023-08-11 15:00:00,208.3,208.32,208.08,208.18,3831.0,208.3,208.32,208.08,208.18,3831.0
2023-08-11 15:05:00,208.18,208.22,207.88,207.95,5955.0,208.18,208.22,207.88,207.95,5955.0
2023-08-11 15:10:00,207.79,208.04,207.76,207.99,1600.0,207.79,208.04,207.76,207.99,1600.0
2023-08-11 15:15:00,207.99,208.12,207.95,208.05,4155.0,207.99,208.12,207.95,208.05,4155.0
2023-08-11 15:20:00,208.09,208.18,207.91,208.18,5762.0,208.09,208.18,207.91,208.18,5762.0
2023-08-11 15:25:00,208.16,208.35,208.16,208.19,5217.0,208.16,208.35,208.16,208.19,5217.0
2023-08-11 15:30:00,208.17,208.36,208.17,208.33,6943.0,208.17,208.36,208.17,208.33,6943.0
2023-08-11 15:35:00,208.35,208.35,207.78,207.97,9450.0,208.35,208.35,207.78,207.97,9450.0
2023-08-11 15:40:00,207.94,208.05,207.77,208.04,8145.0,207.94,208.05,207.77,208.04,8145.0
2023-08-11 15:45:00,208.01,208.04,207.85,207.95,13233.0,208.01,208.04,207.85,207.95,13233.0
2023-08-11 15:50:00,207.89,208.05,207.78,207.92,30938.0,207.89,208.05,207.78,207.92,30938.0
2023-08-11 15:55:00,207.91,208.0,207.7,207.99,80187.0,207.91,208.0,207.7,207.99,80187.0
2023-08-14 09:30:00,206.89,208.11,206.89,208.03,25698.0,206.89,208.11,206.89,208.03,25698.0
2023-08-14 09:35:00,208.2,210.1,208.2,210.06,11401.0,208.2,210.1,208.2,210.06,11401.0
2023-08-14 09:40:00,210.04,210.38,209.65,210.02,9039.0,210.04,210.38,209.65,210.02,9039.0
2023-08-14 09:45:00,210.14,210.48,208.92,209.46,10451.0,210.14,210.48,208.92,209.46,10451.0
2023-08-14 09:50:00,209.61,210.15,209.47,209.74,6210.0,209.61,210.15,209.47,209.74,6210.0
2023-08-14 09:55:00,209.45,209.66,209.37,209.48,4401.0,209.45,209.66,209.37,209.48,4401.0
2023-08-14 10:00:00,209.58,209.78,209.17,209.78,11042.0,209.58,209.78,209.17,209.78,11042.0
2023-08-14 10:05:00,209.66,210.11,209.6,209.82,14693.0,209.66,210.11,209.6,209.82,14693.0
2023-08-14 10:10:00,209.73,210.05,209.57,210.05,18381.0,209.73,210.05,209.57,210.05,18381.0
2023-08-14 10:15:00,210.06,210.35,209.79,210.21,14278.0,210.06,210.35,209.79,210.21,14278.0
2023-08-14 10:20:00,210.25,210.52,210.04,210.21,7489.0,210.25,210.52,210.04,210.21,7489.0
2023-08-14 10:25:00,210.23,210.3,209.78,209.92,27298.0,210.23,210.3,209.78,209.92,27298.0
2023-08-14 10:30:00,210.01,210.93,209.93,210.93,6584.0,210.01,210.93,209.93,210.93,6584.0
2023-08-14 10:35:00,211.07,211.56,211.07,211.33,2164.0,211.07,211.56,211.07,211.33,2164.0
2023-08-14 10:40:00,211.27,211.7,211.19,211.28,5611.0,211.27,211.7,211.19,211.28,5611.0
2023-08-14 10:45:00,211.42,211.66,211.3,211.66,6607.0,211.42,211.66,211.3,211.66,6607.0
2023-08-14 10:50:00,211.66,211.93,211.5,211.81,15780.0,211.66,211.93,211.5,211.81,15780.0
2023-08-14 10:55:00,211.83,211.87,211.25,211.34,4057.0,211.83,211.87,211.25,211.34,4057.0
2023-08-14 11:00:00,211.48,211.54,211.29,211.34,3990.0,211.48,211.54,211.29,211.34,3990.0
2023-08-14 11:05:00,211.42,211.59,211.02,211.53,4617.0,211.42,211.59,211.02,211.53,4617.0
2023-08-14 11:10:00,211.53,211.75,211.39,211.58,4207.0,211.53,211.75,211.39,211.58,4207.0
2023-08-14 11:15:00,211.59,211.65,211.37,211.52,4460.0,211.59,211.65,211.37,211.52,4460.0
2023-08-14 11:20:00,211.52,211.61,211.37,211.4,7586.0,211.52,211.61,211.37,211.4,7586.0
2023-08-14 11:25:00,211.41,211.63,211.35,211.57,3948.0,211.41,211.63,211.35,211.57,3948.0
2023-08-14 11:30:00,211.57,211.57,211.27,211.37,2348.0,211.57,211.57,211.27,211.37,2348.0
2023-08-14 11:35:00,211.41,211.42,211.1,211.1,1975.0,211.41,211.42,211.1,211.1,1975.0
2023-08-14 11:40:00,210.96,211.11,210.9,210.91,3600.0,210.96,211.11,210.9,210.91,3600.0
2023-08-14 11:45:00,210.93,211.5,210.89,211.5,2705.0,210.93,211.5,210.89,211.5,2705.0
2023-08-14 11:50:00,211.5,211.59,211.38,211.41,3500.0,211.5,211.59,211.38,211.41,3500.0
2023-08-14 11:55:00,211.44,211.58,211.18,211.19,4670.0,211.44,211.58,211.18,211.19,4670.0
2023-08-14 12:00:00,211.25,211.4,211.2,211.4,1933.0,211.25,211.4,211.2,211.4,1933.0
2023-08-14 12:05:00,211.5,211.5,210.93,210.93,2326.0,211.5,211.5,210.93,210.93,2326.0
2023-08-14 12:10:00,210.92,210.92,210.49,210.58,2295.0,210.92,210.92,210.49,210.58,2295.0
2023-08-14 12:15:00,210.75,210.75,210.31,210.42,3739.0,210.75,210.75,210.31,210.42,3739.0
2023-08-14 12:20:00,210.45,210.49,209.92,210.02,3783.0,210.45,210.49,209.92,210.02,3783.0
2023-08-14 12:25:00,210.07,210.33,210.01,210.21,2024.0,210.07,210.33,210.01,210.21,2024.0
2023-08-14 12:30:00,210.28,210.36,209.95,209.95,2166.0,210.28,210.36,209.95,209.95,2166.0
2023-08-14 12:35:00,210.02,210.05,210.01,210.03,2101.0,210.02,210.05,210.01,210.03,2101.0
2023-08-14 12:40:00,209.96,210.11,209.94,209.95,1229.0,209.96,210.11,209.94,209.95,1229.0
2023-08-14 12:45:00,209.99,210.04,209.98,210.03,1400.0,209.99,210.04,209.98,210.03,1400.0
2023-08-14 12:50:00,210.06,210.3,210.06,210.11,2425.0,210.06,210.3,210.06,210.11,2425.0
2023-08-14 12:55:00,210.16,210.18,209.97,209.97,1653.0,210.16,210.18,209.97,209.97,1653.0
2023-08-14 13:00:00,210.02,210.64,209.84,210.61,8525.0,210.02,210.64,209.84,210.61,8525.0
2023-08-14 13:05:00,210.6,210.98,210.53,210.93,6444.0,210.6,210.98,210.53,210.93,6444.0
2023-08-14 13:10:00,210.85,210.85,210.44,210.53,1700.0,210.85,210.85,210.44,210.53,1700.0
2023-08-14 13:15:00,210.55,210.67,210.49,210.6,2615.0,210.55,210.67,210.49,210.6,2615.0
2023-08-14 13:20:00,210.53,210.59,210.51,210.54,1000.0,210.53,210.59,210.51,210.54,1000.0
2023-08-14 13:25:00,210.45,210.46,210.14,210.22,2058.0,210.45,210.46,210.14,210.22,2058.0
2023-08-14 13:30:00,210.33,210.35,209.92,210.1,3545.0,210.33,210.35,209.92,210.1,3545.0
2023-08-14 13:35:00,210.22,210.42,210.17,210.31,1600.0,210.22,210.42,210.17,210.31,1600.0
2023-08-14 13:40:00,210.35,210.44,210.3,210.41,3396.0,210.35,210.44,210.3,210.41,3396.0
2023-08-14 13:45:00,210.49,210.54,210.32,210.48,1747.0,210.49,210.54,210.32,210.48,1747.0
2023-08-14 13:50:00,210.47,210.88,210.35,210.8,2400.0,210.47,210.88,210.35,210.8,2400.0
2023-08-14 13:55:00,210.8,210.83,210.71,210.81,5474.0,210.8,210.83,210.71,210.81,5474.0
2023-08-14 14:00:00,210.78,210.78,210.4,210.49,2348.0,210.78,210.78,210.4,210.49,2348.0
2023-08-14 14:05:00,210.53,210.59,210.15,210.16,2838.0,210.53,210.59,210.15,210.16,2838.0
2023-08-14 14:10:00,210.12,210.13,209.99,210.01,2669.0,210.12,210.13,209.99,210.01,2669.0
2023-08-14 14:15:00,209.97,209.97,209.74,209.77,2157.0,209.97,209.97,209.74,209.77,2157.0
2023-08-14 14:20:00,209.8,210.36,209.78,210.35,7304.0,209.8,210.36,209.78,210.35,7304.0
2023-08-14 14:25:00,210.39,210.68,210.28,210.6,7931.0,210.39,210.68,210.28,210.6,7931.0
2023-08-14 14:30:00,210.64,210.83,210.38,210.82,4900.0,210.64,210.83,210.38,210.82,4900.0
2023-08-14 14:35:00,210.92,210.93,210.74,210.76,3532.0,210.92,210.93,210.74,210.76,3532.0
2023-08-14 14:40:00,210.78,210.92,210.76,210.85,3336.0,210.78,210.92,210.76,210.85,3336.0
2023-08-14 14:45:00,210.83,211.17,210.78,211.16,2849.0,210.83,211.17,210.78,211.16,2849.0
2023-08-14 14:50:00,211.15,211.26,211.1,211.19,3192.0,211.15,211.26,211.1,211.19,3192.0
2023-08-14 14:55:00,211.15,211.16,211.0,211.09,3425.0,211.15,211.16,211.0,211.09,3425.0
2023-08-14 15:00:00,211.04,211.19,210.97,211.11,5665.0,211.04,211.19,210.97,211.11,5665.0
2023-08-14 15:05:00,211.08,211.13,210.97,211.13,4646.0,211.08,211.13,210.97,211.13,4646.0
2023-08-14 15:10:00,211.12,211.26,211.07,211.23,2015.0,211.12,211.26,211.07,211.23,2015.0
2023-08-14 15:15:00,211.43,211.55,211.36,211.39,12147.0,211.43,211.55,211.36,211.39,12147.0
2023-08-14 15:20:00,211.42,211.54,211.34,211.39,9481.0,211.42,211.54,211.34,211.39,9481.0
2023-08-14 15:25:00,211.4,211.5,211.33,211.5,8686.0,211.4,211.5,211.33,211.5,8686.0
2023-08-14 15:30:00,211.47,211.49,211.17,211.21,9401.0,211.47,211.49,211.17,211.21,9401.0
2023-08-14 15:35:00,211.21,211.3,211.01,211.1,5359.0,211.21,211.3,211.01,211.1,5359.0
2023-08-14 15:40:00,211.12,211.44,211.11,211.44,5836.0,211.12,211.44,211.11,211.44,5836.0
2023-08-14 15:45:00,211.46,211.55,211.37,211.47,11530.0,211.46,211.55,211.37,211.47,11530.0
2023-08-14 15:50:00,211.5,211.5,211.13,211.13,24386.0,211.5,211.5,211.13,211.13,24386.0
2023-08-14 15:55:00,211.14,211.54,211.09,211.5,59165.0,211.14,211.54,211.09,211.5,59165.0
2023-08-15 09:30:00,209.91,210.71,209.64,209.91,11093.0,209.91,210.71,209.64,209.91,11093.0
2023-08-15 09:35:00,209.91,210.59,209.63,210.35,5842.0,209.91,210.59,209.63,210.35,5842.0
2023-08-15 09:40:00,210.46,210.46,209.6,209.88,1550.0,210.46,210.46,209.6,209.88,1550.0
2023-08-15 09:45:00,209.76,210.64,209.65,210.34,5663.0,209.76,210.64,209.65,210.34,5663.0
2023-08-15 09:50:00,210.49,210.94,210.34,210.71,2730.0,210.49,210.94,210.34,210.71,2730.0
2023-08-15 09:55:00,210.78,211.27,210.78,211.27,4311.0,210.78,211.27,210.78,211.27,4311.0
2023-08-15 10:00:00,211.05,211.19,210.73,210.9,5843.0,211.05,211.19,210.73,210.9,5843.0
2023-08-15 10:05:00,210.9,210.99,210.26,210.45,10941.0,210.9,210.99,210.26,210.45,10941.0
2023-08-15 10:10:00,210.55,210.86,210.44,210.8,10340.0,210.55,210.86,210.44,210.8,10340.0
2023-08-15 10:15:00,210.8,210.8,210.35,210.49,12531.0,210.8,210.8,210.35,210.49,12531.0
2023-08-15 10:20:00,210.4,210.63,210.12,210.13,9518.0,210.4,210.63,210.12,210.13,9518.0
2023-08-15 10:25:00,210.2,210.86,210.19,210.77,10973.0,210.2,210.86,210.19,210.77,10973.0
2023-08-15 10:30:00,210.78,210.78,210.33,210.49,8741.0,210.78,210.78,210.33,210.49,8741.0
2023-08-15 10:35:00,210.47,211.0,210.47,210.9,11328.0,210.47,211.0,210.47,210.9,11328.0
2023-08-15 10:40:00,210.91,210.94,210.63,210.87,11405.0,210.91,210.94,210.63,210.87,11405.0
2023-08-15 10:45:00,210.88,211.21,210.76,211.0,9445.0,210.88,211.21,210.76,211.0,9445.0
2023-08-15 10:50:00,210.9,211.27,210.89,210.89,8558.0,210.9,211.27,210.89,210.89,8558.0
2023-08-15 10:55:00,210.95,211.05,210.56,210.64,11170.0,210.95,211.05,210.56,210.64,11170.0
2023-08-15 11:00:00,210.64,210.85,210.49,210.8,7352.0,210.64,210.85,210.49,210.8,7352.0
2023-08-15 11:05:00,210.85,210.9,210.44,210.73,7000.0,210.85,210.9,210.44,210.73,7000.0
2023-08-15 11:10:00,210.9,210.9,210.7,210.84,12974.0,210.9,210.9,210.7,210.84,12974.0
2023-08-15 11:15:00,211.0,211.09,210.79,211.03,5658.0,211.0,211.09,210.79,211.03,5658.0
2023-08-15 11:20:00,211.01,211.01,210.26,210.37,9073.0,211.01,211.01,210.26,210.37,9073.0
2023-08-15 11:25:00,210.41,210.75,210.25,210.75,5518.0,210.41,210.75,210.25,210.75,5518.0
2023-08-15 11:30:00,210.68,210.92,210.55,210.82,4347.0,210.68,210.92,210.55,210.82,4347.0
2023-08-15 11:35:00,210.87,211.12,210.8,211.12,6170.0,210.87,211.12,210.8,211.12,6170.0
2023-08-15 11:40:00,211.17,211.58,211.07,211.58,5068.0,211.17,211.58,211.07,211.58,5068.0
2023-08-15 11:45:00,211.58,211.58,211.09,211.34,7032.0,211.58,211.58,211.09,211.34,7032.0
2023-08-15 11:50:00,211.34,211.34,211.2,211.26,3732.0,211.34,211.34,211.2,211.26,3732.0
2023-08-15 11:55:00,211.3,211.36,211.1,211.26,7605.0,211.3,211.36,211.1,211.26,7605.0
2023-08-15 12:00:00,211.3,211.41,211.13,211.14,6935.0,211.3,211.41,211.13,211.14,6935.0
2023-08-15 12:05:00,211.15,211.16,210.68,210.95,4258.0,211.15,211.16,210.68,210.95,4258.0
2023-08-15 12:10:00,210.9,211.03,210.69,210.96,5401.0,210.9,211.03,210.69,210.96,5401.0
2023-08-15 12:15:00,210.96,211.15,210.91,211.0,7253.0,210.96,211.15,210.91,211.0,7253.0
2023-08-15 12:20:00,210.94,211.17,210.92,211.1,5600.0,210.94,211.17,210.92,211.1,5600.0
2023-08-15 12:25:00,211.11,211.11,210.88,210.99,5431.0,211.11,211.11,210.88,210.99,5431.0
2023-08-15 12:30:00,211.0,211.08,210.91,211.07,6145.0,211.0,211.08,210.91,211.07,6145.0
2023-08-15 12:35:00,211.09,211.5,211.04,211.26,6842.0,211.09,211.5,211.04,211.26,6842.0
2023-08-15 12:40:00,211.34,211.35,211.1,211.2,4664.0,211.34,211.35,211.1,211.2,4664.0
2023-08-15 12:45:00,211.2,211.32,211.03,211.16,5697.0,211.2,211.32,211.03,211.16,5697.0
2023-08-15 12:50:00,211.1,211.26,210.95,211.19,6132.0,211.1,211.26,210.95,211.19,6132.0
2023-08-15 12:55:00,211.19,211.31,210.94,211.19,5600.0,211.19,211.31,210.94,211.19,5600.0
2023-08-15 13:00:00,211.22,211.39,211.06,211.17,3900.0,211.22,211.39,211.06,211.17,3900.0
2023-08-15 13:05:00,211.15,211.18,210.91,211.12,5972.0,211.15,211.18,210.91,211.12,5972.0
2023-08-15 13:10:00,211.13,211.5,211.08,211.42,4138.0,211.13,211.5,211.08,211.42,4138.0
2023-08-15 13:15:00,211.42,211.79,211.4,211.6,11462.0,211.42,211.79,211.4,211.6,11462.0
2023-08-15 13:20:00,211.46,211.54,211.35,211.45,7124.0,211.46,211.54,211.35,211.45,7124.0
2023-08-15 13:25:00,211.36,211.49,211.26,211.31,3500.0,211.36,211.49,211.26,211.31,3500.0
2023-08-15 13:30:00,211.23,211.31,211.02,211.06,4400.0,211.23,211.31,211.02,211.06,4400.0
2023-08-15 13:35:00,211.17,211.2,210.81,210.94,3822.0,211.17,211.2,210.81,210.94,3822.0
2023-08-15 13:40:00,210.94,211.02,210.74,210.81,4300.0,210.94,211.02,210.74,210.81,4300.0
2023-08-15 13:45:00,210.81,211.04,210.78,210.78,3764.0,210.81,211.04,210.78,210.78,3764.0
2023-08-15 13:50:00,210.86,210.87,210.6,210.66,5680.0,210.86,210.87,210.6,210.66,5680.0
2023-08-15 13:55:00,210.47,210.88,210.47,210.81,3507.0,210.47,210.88,210.47,210.81,3507.0
2023-08-15 14:00:00,210.91,210.91,210.6,210.67,6230.0,210.91,210.91,210.6,210.67,6230.0
2023-08-15 14:05:00,210.6,210.86,210.54,210.63,4965.0,210.6,210.86,210.54,210.63,4965.0
2023-08-15 14:10:00,210.63,210.65,210.41,210.53,3300.0,210.63,210.65,210.41,210.53,3300.0
2023-08-15 14:15:00,210.53,210.77,210.49,210.74,4400.0,210.53,210.77,210.49,210.74,4400.0
2023-08-15 14:20:00,210.81,210.85,210.16,210.25,7392.0,210.81,210.85,210.16,210.25,7392.0
2023-08-15 14:25:00,210.25,210.4,210.13,210.2,7358.0,210.25,210.4,210.13,210.2,7358.0
2023-08-15 14:30:00,210.19,210.59,210.18,210.46,5215.0,210.19,210.59,210.18,210.46,5215.0
2023-08-15 14:35:00,210.53,210.58,210.18,210.22,3415.0,210.53,210.58,210.18,210.22,3415.0
2023-08-15 14:40:00,210.22,210.54,210.22,210.46,6957.0,210.22,210.54,210.22,210.46,6957.0
2023-08-15 14:45:00,210.51,210.65,210.44,210.44,4425.0,210.51,210.65,210.44,210.44,4425.0
2023-08-15 14:50:00,210.49,210.57,210.41,210.47,5379.0,210.49,210.57,210.41,210.47,5379.0
2023-08-15 14:55:00,210.45,210.47,210.28,210.45,6057.0,210.45,210.47,210.28,210.45,6057.0
2023-08-15 15:00:00,210.43,210.43,210.24,210.26,10601.0,210.43,210.43,210.24,210.26,10601.0
2023-08-15 15:05:00,210.31,210.33,210.17,210.3,5747.0,210.31,210.33,210.17,210.3,5747.0
2023-08-15 15:10:00,210.32,210.4,210.0,210.21,8759.0,210.32,210.4,210.0,210.21,8759.0
2023-08-15 15:15:00,210.18,210.27,210.06,210.17,7043.0,210.18,210.27,210.06,210.17,7043.0
2023-08-15 15:20:00,210.14,210.16,209.87,209.92,12904.0,210.14,210.16,209.87,209.92,12904.0
2023-08-15 15:25:00,209.92,209.92,209.42,209.42,8237.0,209.92,209.92,209.42,209.42,8237.0
2023-08-15 15:30:00,209.36,209.57,209.11,209.46,16177.0,209.36,209.57,209.11,209.46,16177.0
2023-08-15 15:35:00,209.39,209.47,209.18,209.18,6693.0,209.39,209.47,209.18,209.18,6693.0
2023-08-15 15:40:00,209.17,209.25,208.85,208.85,10026.0,209.17,209.25,208.85,208.85,10026.0
2023-08-15 15:45:00,208.82,209.18,208.81,209.16,16346.0,208.82,209.18,208.81,209.16,16346.0
2023-08-15 15:50:00,209.13,209.72,208.94,209.65,59477.0,209.13,209.72,208.94,209.65,59477.0
2023-08-15 15:55:00,209.6,209.8,209.42,209.67,65335.0,209.6,209.8,209.42,209.67,65335.0
2023-08-16 09:30:00,208.84,208.92,207.28,208.07,13119.0,208.84,208.92,207.28,208.07,13119.0
2023-08-16 09:35:00,208.02,208.66,208.01,208.66,5956.0,208.02,208.66,208.01,208.66,5956.0
2023-08-16 09:40:00,208.48,209.56,208.47,209.07,26214.0,208.48,209.56,208.47,209.07,26214.0
2023-08-16 09:45:00,208.94,208.94,208.16,208.89,6000.0,208.94,208.94,208.16,208.89,6000.0
2023-08-16 09:50:00,208.81,208.81,208.46,208.47,3276.0,208.81,208.81,208.46,208.47,3276.0
2023-08-16 09:55:00,208.42,208.83,208.29,208.81,4287.0,208.42,208.83,208.29,208.81,4287.0
2023-08-16 10:00:00,208.82,208.82,208.33,208.82,4968.0,208.82,208.82,208.33,208.82,4968.0
2023-08-16 10:05:00,208.93,209.75,208.81,209.3,8489.0,208.93,209.75,208.81,209.3,8489.0
2023-08-16 10:10:00,209.34,209.57,209.09,209.21,5072.0,209.34,209.57,209.09,209.21,5072.0
2023-08-16 10:15:00,209.37,209.63,209.21,209.41,3915.0,209.37,209.63,209.21,209.41,3915.0
2023-08-16 10:20:00,209.41,209.64,209.22,209.22,4236.0,209.41,209.64,209.22,209.22,4236.0
2023-08-16 10:25:00,209.18,209.26,208.86,209.03,3648.0,209.18,209.26,208.86,209.03,3648.0
2023-08-16 10:30:00,209.03,209.5,208.97,209.43,11462.0,209.03,209.5,208.97,209.43,11462.0
2023-08-16 10:35:00,209.41,209.59,209.31,209.49,7380.0,209.41,209.59,209.31,209.49,7380.0
2023-08-16 10:40:00,209.61,210.0,209.58,209.89,10424.0,209.61,210.0,209.58,209.89,10424.0
2023-08-16 10:45:00,209.78,209.91,209.58,209.68,7988.0,209.78,209.91,209.58,209.68,7988.0
2023-08-16 10:50:00,209.61,210.04,209.48,209.91,38420.0,209.61,210.04,209.48,209.91,38420.0
2023-08-16 10:55:00,209.94,210.0,209.61,209.69,4897.0,209.94,210.0,209.61,209.69,4897.0
2023-08-16 11:00:00,209.81,209.81,209.14,209.54,3190.0,209.81,209.81,209.14,209.54,3190.0
2023-08-16 11:05:00,209.58,209.58,209.29,209.3,1927.0,209.58,209.58,209.29,209.3,1927.0
2023-08-16 11:10:00,209.31,209.31,208.96,209.03,3646.0,209.31,209.31,208.96,209.03,3646.0
2023-08-16 11:15:00,209.1,209.11,208.67,208.81,2030.0,209.1,209.11,208.67,208.81,2030.0
2023-08-16 11:20:00,208.91,209.02,208.72,208.78,4280.0,208.91,209.02,208.72,208.78,4280.0
2023-08-16 11:25:00,208.71,208.71,208.3,208.48,3785.0,208.71,208.71,208.3,208.48,3785.0
2023-08-16 11:30:00,208.39,208.39,207.96,208.0,3356.0,208.39,208.39,207.96,208.0,3356.0
2023-08-16 11:35:00,207.91,208.16,207.82,207.82,4916.0,207.91,208.16,207.82,207.82,4916.0
2023-08-16 11:40:00,207.78,207.82,207.49,207.51,10019.0,207.78,207.82,207.49,207.51,10019.0
2023-08-16 11:45:00,207.51,207.74,207.46,207.52,4446.0,207.51,207.74,207.46,207.52,4446.0
2023-08-16 11:50:00,207.43,207.63,207.39,207.56,4156.0,207.43,207.63,207.39,207.56,4156.0
2023-08-16 11:55:00,207.63,207.63,207.23,207.3,3997.0,207.63,207.63,207.23,207.3,3997.0
2023-08-16 12:00:00,207.29,207.89,207.29,207.84,3473.0,207.29,207.89,207.29,207.84,3473.0
2023-08-16 12:05:00,207.84,207.89,207.65,207.7,1700.0,207.84,207.89,207.65,207.7,1700.0
2023-08-16 12:10:00,207.68,207.71,207.46,207.67,3593.0,207.68,207.71,207.46,207.67,3593.0
2023-08-16 12:15:00,207.63,207.7,207.46,207.49,1653.0,207.63,207.7,207.46,207.49,1653.0
2023-08-16 12:20:00,207.41,207.62,207.38,207.45,3999.0,207.41,207.62,207.38,207.45,3999.0
2023-08-16 12:25:00,207.36,207.38,207.19,207.21,1880.0,207.36,207.38,207.19,207.21,1880.0
2023-08-16 12:30:00,207.21,207.26,206.97,206.97,5227.0,207.21,207.26,206.97,206.97,5227.0
2023-08-16 12:35:00,206.98,207.07,206.93,206.93,5439.0,206.98,207.07,206.93,206.93,5439.0
2023-08-16 12:40:00,206.91,207.27,206.87,207.14,16149.0,206.91,207.27,206.87,207.14,16149.0
2023-08-16 12:45:00,207.14,207.14,206.91,206.99,5620.0,207.14,207.14,206.91,206.99,5620.0
2023-08-16 12:50:00,207.03,207.12,206.95,207.0,2363.0,207.03,207.12,206.95,207.0,2363.0
2023-08-16 12:55:00,206.94,207.11,206.73,206.81,5449.0,206.94,207.11,206.73,206.81,5449.0
2023-08-16 13:00:00,206.81,206.96,206.75,206.87,5543.0,206.81,206.96,206.75,206.87,5543.0
2023-08-16 13:05:00,206.86,206.86,206.33,206.33,3448.0,206.86,206.86,206.33,206.33,3448.0
2023-08-16 13:10:00,206.36,206.4,206.0,206.17,5988.0,206.36,206.4,206.0,206.17,5988.0
2023-08-16 13:15:00,206.15,206.45,206.14,206.45,4501.0,206.15,206.45,206.14,206.45,4501.0
2023-08-16 13:20:00,206.37,206.42,206.16,206.16,8205.0,206.37,206.42,206.16,206.16,8205.0
2023-08-16 13:25:00,206.2,206.2,205.93,206.01,13734.0,206.2,206.2,205.93,206.01,13734.0
2023-08-16 13:30:00,205.96,205.97,205.79,205.86,12451.0,205.96,205.97,205.79,205.86,12451.0
2023-08-16 13:35:00,205.78,205.78,205.52,205.74,9508.0,205.78,205.78,205.52,205.74,9508.0
2023-08-16 13:40:00,205.73,205.99,205.61,205.8,12091.0,205.73,205.99,205.61,205.8,12091.0
2023-08-16 13:45:00,205.78,206.11,205.69,205.97,8538.0,205.78,206.11,205.69,205.97,8538.0
2023-08-16 13:50:00,205.99,206.1,205.68,205.75,5622.0,205.99,206.1,205.68,205.75,5622.0
2023-08-16 13:55:00,205.76,205.84,205.66,205.69,3875.0,205.76,205.84,205.66,205.69,3875.0
2023-08-16 14:00:00,205.71,205.79,205.21,205.26,9974.0,205.71,205.79,205.21,205.26,9974.0
2023-08-16 14:05:00,205.15,205.29,205.01,205.14,6409.0,205.15,205.29,205.01,205.14,6409.0
2023-08-16 14:10:00,205.01,205.15,204.58,205.11,17397.0,205.01,205.15,204.58,205.11,17397.0
2023-08-16 14:15:00,205.01,205.33,204.93,205.21,5534.0,205.01,205.33,204.93,205.21,5534.0
2023-08-16 14:20:00,205.23,205.63,205.16,205.6,5034.0,205.23,205.63,205.16,205.6,5034.0
2023-08-16 14:25:00,205.68,205.76,205.45,205.69,6547.0,205.68,205.76,205.45,205.69,6547.0
2023-08-16 14:30:00,205.68,206.01,205.54,205.58,6491.0,205.68,206.01,205.54,205.58,6491.0
2023-08-16 14:35:00,205.65,205.72,205.34,205.44,12308.0,205.65,205.72,205.34,205.44,12308.0
2023-08-16 14:40:00,205.38,205.42,205.0,205.11,15070.0,205.38,205.42,205.0,205.11,15070.0
2023-08-16 14:45:00,205.1,205.63,205.04,205.36,7349.0,205.1,205.63,205.04,205.36,7349.0
2023-08-16 14:50:00,205.33,205.47,205.12,205.3,5000.0,205.33,205.47,205.12,205.3,5000.0
2023-08-16 14:55:00,205.3,205.49,205.26,205.44,4000.0,205.3,205.49,205.26,205.44,4000.0
2023-08-16 15:00:00,205.45,205.51,205.11,205.28,4974.0,205.45,205.51,205.11,205.28,4974.0
2023-08-16 15:05:00,205.15,205.17,204.89,204.97,6543.0,205.15,205.17,204.89,204.97,6543.0
2023-08-16 15:10:00,205.04,205.13,204.54,204.57,5373.0,205.04,205.13,204.54,204.57,5373.0
2023-08-16 15:15:00,204.51,204.51,204.18,204.31,5762.0,204.51,204.51,204.18,204.31,5762.0
2023-08-16 15:20:00,204.32,204.45,204.19,204.28,6325.0,204.32,204.45,204.19,204.28,6325.0
2023-08-16 15:25:00,204.24,204.29,204.11,204.17,3800.0,204.24,204.29,204.11,204.17,3800.0
2023-08-16 15:30:00,204.1,204.39,203.94,204.24,12216.0,204.1,204.39,203.94,204.24,12216.0
2023-08-16 15:35:00,204.29,204.44,204.0,204.03,9703.0,204.29,204.44,204.0,204.03,9703.0
2023-08-16 15:40:00,204.01,204.25,203.87,204.21,9707.0,204.01,204.25,203.87,204.21,9707.0
2023-08-16 15:45:00,204.13,204.37,204.01,204.18,27898.0,204.13,204.37,204.01,204.18,27898.0
2023-08-16 15:50:00,204.11,204.26,203.9,204.03,25407.0,204.11,204.26,203.9,204.03,25407.0
2023-08-16 15:55:00,203.94,204.1,203.57,203.57,61538.0,203.94,204.1,203.57,203.57,61538.0
2023-08-17 09:30:00,203.96,204.1,203.72,203.72,8617.0,203.96,204.1,203.72,203.72,8617.0
2023-08-17 09:35:00,203.77,203.98,203.52,203.7,4445.0,203.77,203.98,203.52,203.7,4445.0
2023-08-17 09:40:00,203.51,203.78,202.92,202.92,2850.0,203.51,203.78,202.92,202.92,2850.0
2023-08-17 09:45:00,202.79,202.84,201.85,201.99,6365.0,202.79,202.84,201.85,201.99,6365.0
2023-08-17 09:50:00,201.82,201.95,201.15,201.3,18182.0,201.82,201.95,201.15,201.3,18182.0
2023-08-17 09:55:00,201.09,201.57,201.01,201.46,5408.0,201.09,201.57,201.01,201.46,5408.0
2023-08-17 10:00:00,201.58,202.16,201.58,201.93,11113.0,201.58,202.16,201.58,201.93,11113.0
2023-08-17 10:05:00,201.77,201.84,201.41,201.59,11317.0,201.77,201.84,201.41,201.59,11317.0
2023-08-17 10:10:00,201.52,201.52,200.87,200.97,19168.0,201.52,201.52,200.87,200.97,19168.0
2023-08-17 10:15:00,200.91,201.26,200.74,201.16,7441.0,200.91,201.26,200.74,201.16,7441.0
2023-08-17 10:20:00,201.21,201.54,200.96,201.29,4705.0,201.21,201.54,200.96,201.29,4705.0
2023-08-17 10:25:00,201.19,201.29,201.04,201.22,3712.0,201.19,201.29,201.04,201.22,3712.0
2023-08-17 10:30:00,201.24,201.3,200.73,200.79,7313.0,201.24,201.3,200.73,200.79,7313.0
2023-08-17 10:35:00,200.72,200.88,200.71,200.81,8194.0,200.72,200.88,200.71,200.81,8194.0
2023-08-17 10:40:00,200.83,201.17,200.74,201.17,4813.0,200.83,201.17,200.74,201.17,4813.0
2023-08-17 10:45:00,201.11,201.46,201.06,201.46,3542.0,201.11,201.46,201.06,201.46,3542.0
2023-08-17 10:50:00,201.63,202.07,201.63,201.88,3201.0,201.63,202.07,201.63,201.88,3201.0
2023-08-17 10:55:00,201.87,201.87,201.39,201.55,9707.0,201.87,201.87,201.39,201.55,9707.0
2023-08-17 11:00:00,201.52,201.52,200.62,200.62,23155.0,201.52,201.52,200.62,200.62,23155.0
2023-08-17 11:05:00,200.68,201.08,200.61,200.82,12339.0,200.68,201.08,200.61,200.82,12339.0
2023-08-17 11:10:00,200.89,200.96,200.59,200.63,6426.0,200.89,200.96,200.59,200.63,6426.0
2023-08-17 11:15:00,200.59,200.59,200.33,200.34,6323.0,200.59,200.59,200.33,200.34,6323.0
2023-08-17 11:20:00,200.48,200.67,200.2,200.59,7985.0,200.48,200.67,200.2,200.59,7985.0
2023-08-17 11:25:00,200.66,200.66,200.47,200.47,8530.0,200.66,200.66,200.47,200.47,8530.0
2023-08-17 11:30:00,200.42,200.61,200.33,200.61,5208.0,200.42,200.61,200.33,200.61,5208.0
2023-08-17 11:35:00,200.67,200.73,200.2,200.53,6292.0,200.67,200.73,200.2,200.53,6292.0
2023-08-17 11:40:00,200.53,200.84,200.53,200.61,4577.0,200.53,200.84,200.53,200.61,4577.0
2023-08-17 11:45:00,200.61,200.74,200.29,200.33,5715.0,200.61,200.74,200.29,200.33,5715.0
2023-08-17 11:50:00,200.33,200.54,200.27,200.32,5000.0,200.33,200.54,200.27,200.32,5000.0
2023-08-17 11:55:00,200.29,201.0,200.29,200.99,4643.0,200.29,201.0,200.29,200.99,4643.0
2023-08-17 12:00:00,201.02,201.04,200.86,200.96,4764.0,201.02,201.04,200.86,200.96,4764.0
2023-08-17 12:05:00,200.95,200.95,200.68,200.72,5372.0,200.95,200.95,200.68,200.72,5372.0
2023-08-17 12:10:00,200.75,201.06,200.75,200.91,3624.0,200.75,201.06,200.75,200.91,3624.0
2023-08-17 12:15:00,200.91,201.19,200.82,201.14,3100.0,200.91,201.19,200.82,201.14,3100.0
2023-08-17 12:20:00,201.18,201.42,200.94,201.42,4559.0,201.18,201.42,200.94,201.42,4559.0
2023-08-17 12:25:00,201.44,201.55,201.27,201.53,15812.0,201.44,201.55,201.27,201.53,15812.0
2023-08-17 12:30:00,201.48,201.56,201.11,201.19,8418.0,201.48,201.56,201.11,201.19,8418.0
2023-08-17 12:35:00,201.2,201.3,201.11,201.25,2539.0,201.2,201.3,201.11,201.25,2539.0
2023-08-17 12:40:00,201.17,201.37,201.17,201.28,4221.0,201.17,201.37,201.17,201.28,4221.0
2023-08-17 12:45:00,201.27,201.6,201.27,201.5,3200.0,201.27,201.6,201.27,201.5,3200.0
2023-08-17 12:50:00,201.5,201.65,201.38,201.58,3056.0,201.5,201.65,201.38,201.58,3056.0
2023-08-17 12:55:00,201.63,201.95,201.61,201.95,2100.0,201.63,201.95,201.61,201.95,2100.0
2023-08-17 13:00:00,201.96,202.1,201.82,201.89,4300.0,201.96,202.1,201.82,201.89,4300.0
2023-08-17 13:05:00,201.79,201.92,201.72,201.89,3195.0,201.79,201.92,201.72,201.89,3195.0
2023-08-17 13:10:00,201.72,201.79,201.65,201.78,1896.0,201.72,201.79,201.65,201.78,1896.0
2023-08-17 13:15:00,201.78,201.87,201.72,201.86,4285.0,201.78,201.87,201.72,201.86,4285.0
2023-08-17 13:20:00,201.76,201.82,201.45,201.46,7108.0,201.76,201.82,201.45,201.46,7108.0
2023-08-17 13:25:00,201.46,201.53,201.38,201.42,1800.0,201.46,201.53,201.38,201.42,1800.0
2023-08-17 13:30:00,201.36,201.41,201.01,201.03,6784.0,201.36,201.41,201.01,201.03,6784.0
2023-08-17 13:35:00,201.05,201.23,201.04,201.13,6532.0,201.05,201.23,201.04,201.13,6532.0
2023-08-17 13:40:00,201.14,201.23,200.85,200.93,6839.0,201.14,201.23,200.85,200.93,6839.0
2023-08-17 13:45:00,201.18,201.18,200.94,200.97,2712.0,201.18,201.18,200.94,200.97,2712.0
2023-08-17 13:50:00,200.96,201.17,200.9,201.13,5810.0,200.96,201.17,200.9,201.13,5810.0
2023-08-17 13:55:00,201.08,201.11,200.94,201.01,1000.0,201.08,201.11,200.94,201.01,1000.0
2023-08-17 14:00:00,201.05,201.1,200.82,200.92,4900.0,201.05,201.1,200.82,200.92,4900.0
2023-08-17 14:05:00,200.83,201.08,200.72,201.07,3079.0,200.83,201.08,200.72,201.07,3079.0
2023-08-17 14:10:00,201.0,201.0,200.86,200.94,2875.0,201.0,201.0,200.86,200.94,2875.0
2023-08-17 14:15:00,200.9,200.9,200.68,200.82,6463.0,200.9,200.9,200.68,200.82,6463.0
2023-08-17 14:20:00,200.82,200.82,200.59,200.63,2300.0,200.82,200.82,200.59,200.63,2300.0
2023-08-17 14:25:00,200.8,200.96,200.75,200.91,1600.0,200.8,200.96,200.75,200.91,1600.0
2023-08-17 14:30:00,200.87,200.87,200.71,200.77,4280.0,200.87,200.87,200.71,200.77,4280.0
2023-08-17 14:35:00,200.78,200.84,200.51,200.8,2100.0,200.78,200.84,200.51,200.8,2100.0
2023-08-17 14:40:00,200.75,200.75,200.34,200.34,4572.0,200.75,200.75,200.34,200.34,4572.0
2023-08-17 14:45:00,200.39,200.39,199.86,199.86,16940.0,200.39,200.39,199.86,199.86,16940.0
2023-08-17 14:50:00,199.87,200.02,199.59,199.61,5755.0,199.87,200.02,199.59,199.61,5755.0
2023-08-17 14:55:00,199.53,199.66,199.43,199.52,6380.0,199.53,199.66,199.43,199.52,6380.0
2023-08-17 15:00:00,199.55,199.62,199.36,199.37,4624.0,199.55,199.62,199.36,199.37,4624.0
2023-08-17 15:05:00,199.41,199.58,199.13,199.14,5349.0,199.41,199.58,199.13,199.14,5349.0
2023-08-17 15:10:00,199.1,199.14,198.91,198.96,10178.0,199.1,199.14,198.91,198.96,10178.0
2023-08-17 15:15:00,198.92,198.97,198.73,198.93,3601.0,198.92,198.97,198.73,198.93,3601.0
2023-08-17 15:20:00,198.96,198.99,198.55,198.57,13608.0,198.96,198.99,198.55,198.57,13608.0
2023-08-17 15:25:00,198.61,199.12,198.55,199.12,9134.0,198.61,199.12,198.55,199.12,9134.0
2023-08-17 15:30:00,199.17,199.52,198.97,199.07,15098.0,199.17,199.52,198.97,199.07,15098.0
2023-08-17 15:35:00,199.08,199.19,198.87,198.91,12107.0,199.08,199.19,198.87,198.91,12107.0
2023-08-17 15:40:00,198.91,198.95,198.46,198.47,14021.0,198.91,198.95,198.46,198.47,14021.0
2023-08-17 15:45:00,198.52,198.78,198.47,198.59,10823.0,198.52,198.78,198.47,198.59,10823.0
2023-08-17 15:50:00,198.53,199.18,198.53,199.18,21884.0,198.53,199.18,198.53,199.18,21884.0
2023-08-17 15:55:00,199.13,199.27,198.62,198.62,87868.0,199.13,199.27,198.62,198.62,87868.0
2023-08-18 09:30:00,196.5,196.93,195.28,196.91,42850.0,196.5,196.93,195.28,196.91,42850.0
2023-08-18 09:35:00,196.47,198.01,196.47,198.0,3319.0,196.47,198.01,196.47,198.0,3319.0
2023-08-18 09:40:00,198.3,198.55,197.84,198.55,8907.0,198.3,198.55,197.84,198.55,8907.0
2023-08-18 09:45:00,198.43,199.12,198.23,198.91,3782.0,198.43,199.12,198.23,198.91,3782.0
2023-08-18 09:50:00,199.23,199.29,198.05,198.13,5335.0,199.23,199.29,198.05,198.13,5335.0
2023-08-18 09:55:00,198.16,198.17,197.34,197.72,9346.0,198.16,198.17,197.34,197.72,9346.0
2023-08-18 10:00:00,197.56,197.83,197.16,197.83,2453.0,197.56,197.83,197.16,197.83,2453.0
2023-08-18 10:05:00,197.97,198.52,197.86,198.52,4182.0,197.97,198.52,197.86,198.52,4182.0
2023-08-18 10:10:00,198.43,198.77,198.24,198.77,3122.0,198.43,198.77,198.24,198.77,3122.0
2023-08-18 10:15:00,198.76,199.02,198.33,198.94,4528.0,198.76,199.02,198.33,198.94,4528.0
2023-08-18 10:20:00,199.07,199.2,198.96,198.97,1286.0,199.07,199.2,198.96,198.97,1286.0
2023-08-18 10:25:00,198.97,198.97,198.49,198.49,2325.0,198.97,198.97,198.49,198.49,2325.0
2023-08-18 10:30:00,198.6,198.67,198.46,198.67,3644.0,198.6,198.67,198.46,198.67,3644.0
2023-08-18 10:35:00,198.83,199.06,198.72,198.9,1933.0,198.83,199.06,198.72,198.9,1933.0
2023-08-18 10:40:00,199.01,199.18,198.91,199.11,5510.0,199.01,199.18,198.91,199.11,5510.0
2023-08-18 10:45:00,198.97,199.11,198.91,199.0,2200.0,198.97,199.11,198.91,199.0,2200.0
2023-08-18 10:50:00,198.92,198.93,198.47,198.67,3769.0,198.92,198.93,198.47,198.67,3769.0
2023-08-18 10:55:00,198.75,198.84,198.56,198.84,4006.0,198.75,198.84,198.56,198.84,4006.0
2023-08-18 11:00:00,198.91,199.26,198.89,199.14,3100.0,198.91,199.26,198.89,199.14,3100.0
2023-08-18 11:05:00,199.21,199.24,198.71,198.72,3817.0,199.21,199.24,198.71,198.72,3817.0
2023-08-18 11:10:00,198.82,198.97,198.72,198.87,1806.0,198.82,198.97,198.72,198.87,1806.0
2023-08-18 11:15:00,198.87,199.1,198.82,198.88,5319.0,198.87,199.1,198.82,198.88,5319.0
2023-08-18 11:20:00,198.91,199.36,198.8,199.0,13602.0,198.91,199.36,198.8,199.0,13602.0
2023-08-18 11:25:00,199.03,199.12,198.9,199.0,4839.0,199.03,199.12,198.9,199.0,4839.0
2023-08-18 11:30:00,199.12,199.38,199.03,199.14,3487.0,199.12,199.38,199.03,199.14,3487.0
2023-08-18 11:35:00,199.23,199.4,199.07,199.07,5360.0,199.23,199.4,199.07,199.07,5360.0
2023-08-18 11:40:00,199.03,199.38,198.96,199.38,4150.0,199.03,199.38,198.96,199.38,4150.0
2023-08-18 11:45:00,199.51,199.86,199.47,199.81,2928.0,199.51,199.86,199.47,199.81,2928.0
2023-08-18 11:50:00,199.81,200.13,199.8,199.96,4902.0,199.81,200.13,199.8,199.96,4902.0
2023-08-18 11:55:00,200.01,200.3,199.96,200.17,8430.0,200.01,200.3,199.96,200.17,8430.0
2023-08-18 12:00:00,200.05,200.1,199.95,200.0,4507.0,200.05,200.1,199.95,200.0,4507.0
2023-08-18 12:05:00,199.91,199.91,199.74,199.91,2034.0,199.91,199.91,199.74,199.91,2034.0
2023-08-18 12:10:00,199.92,199.95,199.76,199.81,9045.0,199.92,199.95,199.76,199.81,9045.0
2023-08-18 12:15:00,199.87,199.91,199.77,199.77,637.0,199.87,199.91,199.77,199.77,637.0
2023-08-18 12:20:00,199.86,199.9,199.74,199.8,1507.0,199.86,199.9,199.74,199.8,1507.0
2023-08-18 12:25:00,199.75,199.86,199.75,199.8,900.0,199.75,199.86,199.75,199.8,900.0
2023-08-18 12:30:00,199.74,199.79,199.63,199.75,1595.0,199.74,199.79,199.63,199.75,1595.0
2023-08-18 12:35:00,199.79,199.91,199.76,199.83,1408.0,199.79,199.91,199.76,199.83,1408.0
2023-08-18 12:40:00,199.98,200.21,199.98,200.09,1100.0,199.98,200.21,199.98,200.09,1100.0
2023-08-18 12:45:00,200.05,200.26,200.05,200.25,1300.0,200.05,200.26,200.05,200.25,1300.0
2023-08-18 12:50:00,200.19,200.21,199.76,199.76,2782.0,200.19,200.21,199.76,199.76,2782.0
2023-08-18 12:55:00,199.77,199.97,199.72,199.77,4806.0,199.77,199.97,199.72,199.77,4806.0
2023-08-18 13:00:00,199.8,199.84,199.7,199.7,3147.0,199.8,199.84,199.7,199.7,3147.0
2023-08-18 13:05:00,199.66,199.72,199.4,199.48,1365.0,199.66,199.72,199.4,199.48,1365.0
2023-08-18 13:10:00,199.38,199.46,199.24,199.46,2163.0,199.38,199.46,199.24,199.46,2163.0
2023-08-18 13:15:00,199.4,199.41,199.23,199.26,1426.0,199.4,199.41,199.23,199.26,1426.0
2023-08-18 13:20:00,199.28,199.28,199.14,199.14,1220.0,199.28,199.28,199.14,199.14,1220.0
2023-08-18 13:25:00,199.06,199.46,199.02,199.46,1709.0,199.06,199.46,199.02,199.46,1709.0
2023-08-18 13:30:00,199.44,199.73,199.39,199.73,1800.0,199.44,199.73,199.39,199.73,1800.0
2023-08-18 13:35:00,199.6,199.6,199.23,199.28,2100.0,199.6,199.6,199.23,199.28,2100.0
2023-08-18 13:40:00,199.16,199.54,199.13,199.54,1000.0,199.16,199.54,199.13,199.54,1000.0
2023-08-18 13:45:00,199.61,199.69,199.55,199.67,1406.0,199.61,199.69,199.55,199.67,1406.0
2023-08-18 13:50:00,199.57,199.62,199.47,199.56,1519.0,199.57,199.62,199.47,199.56,1519.0
2023-08-18 13:55:00,199.52,199.59,199.51,199.53,1564.0,199.52,199.59,199.51,199.53,1564.0
2023-08-18 14:00:00,199.55,199.75,199.53,199.66,3086.0,199.55,199.75,199.53,199.66,3086.0
2023-08-18 14:05:00,199.72,199.94,199.72,199.77,2656.0,199.72,199.94,199.72,199.77,2656.0
2023-08-18 14:10:00,199.79,199.86,199.6,199.79,6068.0,199.79,199.86,199.6,199.79,6068.0
2023-08-18 14:15:00,199.88,199.88,199.55,199.74,4007.0,199.88,199.88,199.55,199.74,4007.0
2023-08-18 14:20:00,199.81,200.03,199.78,199.78,3822.0,199.81,200.03,199.78,199.78,3822.0
2023-08-18 14:25:00,199.78,199.92,199.62,199.87,2011.0,199.78,199.92,199.62,199.87,2011.0
2023-08-18 14:30:00,199.85,200.01,199.82,199.87,3761.0,199.85,200.01,199.82,199.87,3761.0
2023-08-18 14:35:00,199.89,200.23,199.89,200.18,1511.0,199.89,200.23,199.89,200.18,1511.0
2023-08-18 14:40:00,200.22,200.32,200.09,200.12,6921.0,200.22,200.32,200.09,200.12,6921.0
2023-08-18 14:45:00,200.09,200.49,200.09,200.39,4578.0,200.09,200.49,200.09,200.39,4578.0
2023-08-18 14:50:00,200.35,200.43,200.14,200.19,5004.0,200.35,200.43,200.14,200.19,5004.0
2023-08-18 14:55:00,200.21,200.42,200.17,200.28,2801.0,200.21,200.42,200.17,200.28,2801.0
2023-08-18 15:00:00,200.19,200.23,200.07,200.07,3003.0,200.19,200.23,200.07,200.07,3003.0
2023-08-18 15:05:00,200.23,200.4,200.15,200.15,3287.0,200.23,200.4,200.15,200.15,3287.0
2023-08-18 15:10:00,200.2,200.21,199.86,199.94,4101.0,200.2,200.21,199.86,199.94,4101.0
2023-08-18 15:15:00,199.97,200.05,199.84,199.96,4211.0,199.97,200.05,199.84,199.96,4211.0
2023-08-18 15:20:00,200.02,200.25,199.95,200.0,3642.0,200.02,200.25,199.95,200.0,3642.0
2023-08-18 15:25:00,200.04,200.23,200.04,200.22,3052.0,200.04,200.23,200.04,200.22,3052.0
2023-08-18 15:30:00,200.26,200.26,200.1,200.22,4935.0,200.26,200.26,200.1,200.22,4935.0
2023-08-18 15:35:00,200.16,200.17,199.99,200.09,4904.0,200.16,200.17,199.99,200.09,4904.0
2023-08-18 15:40:00,200.22,200.25,200.11,200.25,4206.0,200.22,200.25,200.11,200.25,4206.0
2023-08-18 15:45:00,200.23,200.53,200.2,200.33,10700.0,200.23,200.53,200.2,200.33,10700.0
2023-08-18 15:50:00,200.36,200.39,199.85,199.9,18886.0,200.36,200.39,199.85,199.9,18886.0
2023-08-18 15:55:00,199.82,199.82,199.4,199.64,50728.0,199.82,199.82,199.4,199.64,50728.0
2023-08-21 09:30:00,200.55,201.5,199.74,201.41,21348.0,200.55,201.5,199.74,201.41,21348.0
2023-08-21 09:35:00,201.55,201.55,200.65,201.14,5766.0,201.55,201.55,200.65,201.14,5766.0
2023-08-21 09:40:00,201.09,201.09,199.95,200.09,4815.0,201.09,201.09,199.95,200.09,4815.0
2023-08-21 09:45:00,200.28,201.17,200.28,201.17,3531.0,200.28,201.17,200.28,201.17,3531.0
2023-08-21 09:50:00,201.1,201.17,200.48,200.48,5488.0,201.1,201.17,200.48,200.48,5488.0
2023-08-21 09:55:00,200.82,201.66,200.81,201.62,2121.0,200.82,201.66,200.81,201.62,2121.0
2023-08-21 10:00:00,201.47,201.93,201.3,201.93,21513.0,201.47,201.93,201.3,201.93,21513.0
2023-08-21 10:05:00,202.04,202.57,202.04,202.28,8189.0,202.04,202.57,202.04,202.28,8189.0
2023-08-21 10:10:00,202.19,202.19,201.79,201.93,3154.0,202.19,202.19,201.79,201.93,3154.0
2023-08-21 10:15:00,201.82,201.82,201.22,201.32,5009.0,201.82,201.82,201.22,201.32,5009.0
2023-08-21 10:20:00,201.4,201.46,201.03,201.03,4571.0,201.4,201.46,201.03,201.03,4571.0
2023-08-21 10:25:00,200.85,200.85,200.63,200.7,1688.0,200.85,200.85,200.63,200.7,1688.0
2023-08-21 10:30:00,200.7,201.07,200.59,201.07,5348.0,200.7,201.07,200.59,201.07,5348.0
2023-08-21 10:35:00,200.94,201.0,200.71,200.95,5294.0,200.94,201.0,200.71,200.95,5294.0
2023-08-21 10:40:00,201.0,201.29,200.99,201.28,2655.0,201.0,201.29,200.99,201.28,2655.0
2023-08-21 10:45:00,201.28,201.54,201.16,201.53,3812.0,201.28,201.54,201.16,201.53,3812.0
2023-08-21 10:50:00,201.45,201.51,201.19,201.36,2115.0,201.45,201.51,201.19,201.36,2115.0
2023-08-21 10:55:00,201.38,201.56,201.3,201.39,2300.0,201.38,201.56,201.3,201.39,2300.0
2023-08-21 11:00:00,201.19,201.6,201.04,201.6,3369.0,201.19,201.6,201.04,201.6,3369.0
2023-08-21 11:05:00,201.58,201.64,200.79,200.92,3873.0,201.58,201.64,200.79,200.92,3873.0
2023-08-21 11:10:00,200.87,200.96,200.65,200.96,4341.0,200.87,200.96,200.65,200.96,4341.0
2023-08-21 11:15:00,200.71,201.05,200.56,201.05,5032.0,200.71,201.05,200.56,201.05,5032.0
2023-08-21 11:20:00,201.05,201.05,200.62,200.81,6824.0,201.05,201.05,200.62,200.81,6824.0
2023-08-21 11:25:00,200.84,200.99,200.79,200.97,2534.0,200.84,200.99,200.79,200.97,2534.0
2023-08-21 11:30:00,200.99,201.17,200.9,201.13,3114.0,200.99,201.17,200.9,201.13,3114.0
2023-08-21 11:35:00,201.19,201.2,200.86,200.88,3649.0,201.19,201.2,200.86,200.88,3649.0
2023-08-21 11:40:00,200.93,201.01,200.81,200.97,4308.0,200.93,201.01,200.81,200.97,4308.0
2023-08-21 11:45:00,200.87,201.08,200.59,200.59,2720.0,200.87,201.08,200.59,200.59,2720.0
2023-08-21 11:50:00,200.72,200.88,200.59,200.78,4000.0,200.72,200.88,200.59,200.78,4000.0
2023-08-21 11:55:00,200.99,201.18,200.72,200.81,2505.0,200.99,201.18,200.72,200.81,2505.0
2023-08-21 12:00:00,200.72,200.81,200.58,200.8,2886.0,200.72,200.81,200.58,200.8,2886.0
2023-08-21 12:05:00,200.94,200.98,200.81,200.95,2300.0,200.94,200.98,200.81,200.95,2300.0
2023-08-21 12:10:00,200.9,201.22,200.76,201.13,3433.0,200.9,201.22,200.76,201.13,3433.0
2023-08-21 12:15:00,201.2,201.52,201.19,201.52,2648.0,201.2,201.52,201.19,201.52,2648.0
2023-08-21 12:20:00,201.62,201.66,201.42,201.63,3058.0,201.62,201.66,201.42,201.63,3058.0
2023-08-21 12:25:00,201.75,201.94,201.72,201.94,1214.0,201.75,201.94,201.72,201.94,1214.0
2023-08-21 12:30:00,202.06,202.07,201.92,201.98,1865.0,202.06,202.07,201.92,201.98,1865.0
2023-08-21 12:35:00,201.91,201.91,201.66,201.71,2424.0,201.91,201.91,201.66,201.71,2424.0
2023-08-21 12:40:00,201.73,201.88,201.7,201.81,1077.0,201.73,201.88,201.7,201.81,1077.0
2023-08-21 12:45:00,201.84,201.95,201.77,201.95,1910.0,201.84,201.95,201.77,201.95,1910.0
2023-08-21 12:50:00,201.9,201.9,201.79,201.84,1650.0,201.9,201.9,201.79,201.84,1650.0
2023-08-21 12:55:00,201.79,202.0,201.73,201.95,1729.0,201.79,202.0,201.73,201.95,1729.0
2023-08-21 13:00:00,201.95,201.95,201.8,201.8,1813.0,201.95,201.95,201.8,201.8,1813.0
2023-08-21 13:05:00,201.73,202.13,201.66,202.13,1179.0,201.73,202.13,201.66,202.13,1179.0
2023-08-21 13:10:00,202.11,202.18,202.03,202.03,1400.0,202.11,202.18,202.03,202.03,1400.0
2023-08-21 13:15:00,202.03,202.17,201.95,202.17,1700.0,202.03,202.17,201.95,202.17,1700.0
2023-08-21 13:20:00,202.24,202.4,202.13,202.4,1300.0,202.24,202.4,202.13,202.4,1300.0
2023-08-21 13:25:00,202.45,202.62,202.45,202.49,935.0,202.45,202.62,202.45,202.49,935.0
2023-08-21 13:30:00,202.56,202.66,202.5,202.55,3044.0,202.56,202.66,202.5,202.55,3044.0
2023-08-21 13:35:00,202.56,202.7,202.54,202.69,2000.0,202.56,202.7,202.54,202.69,2000.0
2023-08-21 13:40:00,202.66,202.89,202.64,202.81,2145.0,202.66,202.89,202.64,202.81,2145.0
2023-08-21 13:45:00,202.92,202.92,202.7,202.75,2148.0,202.92,202.92,202.7,202.75,2148.0
2023-08-21 13:50:00,202.81,202.81,202.62,202.7,1429.0,202.81,202.81,202.62,202.7,1429.0
2023-08-21 13:55:00,202.74,202.74,202.54,202.57,1878.0,202.74,202.74,202.54,202.57,1878.0
2023-08-21 14:00:00,202.67,202.73,202.55,202.57,1007.0,202.67,202.73,202.55,202.57,1007.0
2023-08-21 14:05:00,202.7,202.74,202.58,202.62,1630.0,202.7,202.74,202.58,202.62,1630.0
2023-08-21 14:10:00,202.66,202.86,202.65,202.85,2788.0,202.66,202.86,202.65,202.85,2788.0
2023-08-21 14:15:00,202.88,202.88,202.49,202.52,6097.0,202.88,202.88,202.49,202.52,6097.0
2023-08-21 14:20:00,202.52,202.58,202.34,202.34,8765.0,202.52,202.58,202.34,202.34,8765.0
2023-08-21 14:25:00,202.35,202.4,202.11,202.29,4623.0,202.35,202.4,202.11,202.29,4623.0
2023-08-21 14:30:00,202.34,202.44,202.26,202.39,2653.0,202.34,202.44,202.26,202.39,2653.0
2023-08-21 14:35:00,202.37,202.55,202.31,202.47,4263.0,202.37,202.55,202.31,202.47,4263.0
2023-08-21 14:40:00,202.42,202.6,202.42,202.42,2323.0,202.42,202.6,202.42,202.42,2323.0
2023-08-21 14:45:00,202.44,202.61,202.4,202.58,3578.0,202.44,202.61,202.4,202.58,3578.0
2023-08-21 14:50:00,202.62,202.62,202.09,202.14,8306.0,202.62,202.62,202.09,202.14,8306.0
2023-08-21 14:55:00,202.1,202.21,201.91,202.21,6643.0,202.1,202.21,201.91,202.21,6643.0
2023-08-21 15:00:00,202.22,202.25,202.04,202.14,7494.0,202.22,202.25,202.04,202.14,7494.0
2023-08-21 15:05:00,202.18,202.18,201.95,201.98,7196.0,202.18,202.18,201.95,201.98,7196.0
2023-08-21 15:10:00,201.98,202.18,201.87,202.17,3942.0,201.98,202.18,201.87,202.17,3942.0
2023-08-21 15:15:00,202.16,202.38,202.16,202.2,5061.0,202.16,202.38,202.16,202.2,5061.0
2023-08-21 15:20:00,202.24,202.47,202.2,202.36,3709.0,202.24,202.47,202.2,202.36,3709.0
2023-08-21 15:25:00,202.42,202.51,202.33,202.46,7251.0,202.42,202.51,202.33,202.46,7251.0
2023-08-21 15:30:00,202.51,202.6,202.25,202.42,7907.0,202.51,202.6,202.25,202.42,7907.0
2023-08-21 15:35:00,202.4,202.47,202.18,202.34,10210.0,202.4,202.47,202.18,202.34,10210.0
2023-08-21 15:40:00,202.34,202.58,202.34,202.45,9804.0,202.34,202.58,202.34,202.45,9804.0
2023-08-21 15:45:00,202.41,202.52,202.4,202.46,28141.0,202.41,202.52,202.4,202.46,28141.0
2023-08-21 15:50:00,202.5,202.63,202.18,202.28,31052.0,202.5,202.63,202.18,202.28,31052.0
2023-08-21 15:55:00,202.35,202.35,201.84,201.95,58329.0,202.35,202.35,201.84,201.95,58329.0
2023-08-22 09:30:00,202.34,202.81,201.76,202.47,28026.0,202.34,202.81,201.76,202.47,28026.0
2023-08-22 09:35:00,202.4,202.71,201.61,201.75,6768.0,202.4,202.71,201.61,201.75,6768.0
2023-08-22 09:40:00,201.41,201.69,201.29,201.5,5511.0,201.41,201.69,201.29,201.5,5511.0
2023-08-22 09:45:00,201.59,201.68,201.05,201.09,6009.0,201.59,201.68,201.05,201.09,6009.0
2023-08-22 09:50:00,201.09,201.26,200.66,200.83,9956.0,201.09,201.26,200.66,200.83,9956.0
2023-08-22 09:55:00,200.82,201.3,200.71,201.3,4873.0,200.82,201.3,200.71,201.3,4873.0
2023-08-22 10:00:00,201.31,201.54,201.0,201.54,14047.0,201.31,201.54,201.0,201.54,14047.0
2023-08-22 10:05:00,201.59,202.1,201.53,201.92,3488.0,201.59,202.1,201.53,201.92,3488.0
2023-08-22 10:10:00,201.91,202.07,201.76,201.8,4231.0,201.91,202.07,201.76,201.8,4231.0
2023-08-22 10:15:00,201.79,202.09,201.63,202.08,6102.0,201.79,202.09,201.63,202.08,6102.0
2023-08-22 10:20:00,202.11,202.55,201.67,201.67,5038.0,202.11,202.55,201.67,201.67,5038.0
2023-08-22 10:25:00,201.89,202.04,201.84,201.93,4941.0,201.89,202.04,201.84,201.93,4941.0
2023-08-22 10:30:00,201.77,201.82,201.06,201.06,3900.0,201.77,201.82,201.06,201.06,3900.0
2023-08-22 10:35:00,201.05,201.5,200.96,201.34,4758.0,201.05,201.5,200.96,201.34,4758.0
2023-08-22 10:40:00,201.41,201.58,201.24,201.31,4376.0,201.41,201.58,201.24,201.31,4376.0
2023-08-22 10:45:00,201.39,201.67,201.38,201.49,2600.0,201.39,201.67,201.38,201.49,2600.0
2023-08-22 10:50:00,201.43,202.1,201.38,202.01,4503.0,201.43,202.1,201.38,202.01,4503.0
2023-08-22 10:55:00,202.09,202.34,201.94,202.06,5172.0,202.09,202.34,201.94,202.06,5172.0
2023-08-22 11:00:00,202.13,202.23,201.95,202.11,2931.0,202.13,202.23,201.95,202.11,2931.0
2023-08-22 11:05:00,201.94,202.02,201.67,201.94,1489.0,201.94,202.02,201.67,201.94,1489.0
2023-08-22 11:10:00,201.92,202.22,201.7,201.7,2837.0,201.92,202.22,201.7,201.7,2837.0
2023-08-22 11:15:00,201.72,202.12,201.58,202.08,2843.0,201.72,202.12,201.58,202.08,2843.0
2023-08-22 11:20:00,202.06,202.27,202.02,202.02,2150.0,202.06,202.27,202.02,202.02,2150.0
2023-08-22 11:25:00,202.09,202.21,202.02,202.03,2198.0,202.09,202.21,202.02,202.03,2198.0
2023-08-22 11:30:00,201.98,202.14,201.89,201.9,3239.0,201.98,202.14,201.89,201.9,3239.0
2023-08-22 11:35:00,201.95,202.13,201.75,201.78,4334.0,201.95,202.13,201.75,201.78,4334.0
2023-08-22 11:40:00,201.68,201.99,201.68,201.83,2518.0,201.68,201.99,201.68,201.83,2518.0
2023-08-22 11:45:00,201.8,201.94,201.8,201.9,2128.0,201.8,201.94,201.8,201.9,2128.0
2023-08-22 11:50:00,201.83,201.85,201.44,201.66,24964.0,201.83,201.85,201.44,201.66,24964.0
2023-08-22 11:55:00,201.73,201.79,201.61,201.79,2457.0,201.73,201.79,201.61,201.79,2457.0
2023-08-22 12:00:00,201.66,201.79,201.56,201.56,2689.0,201.66,201.79,201.56,201.56,2689.0
2023-08-22 12:05:00,201.62,201.86,201.54,201.74,9285.0,201.62,201.86,201.54,201.74,9285.0
2023-08-22 12:10:00,201.53,201.55,201.16,201.26,2985.0,201.53,201.55,201.16,201.26,2985.0
2023-08-22 12:15:00,200.98,201.07,200.78,200.95,3534.0,200.98,201.07,200.78,200.95,3534.0
2023-08-22 12:20:00,200.99,200.99,200.77,200.85,1900.0,200.99,200.99,200.77,200.85,1900.0
2023-08-22 12:25:00,200.85,201.38,200.77,201.33,4179.0,200.85,201.38,200.77,201.33,4179.0
2023-08-22 12:30:00,201.24,201.43,200.92,201.1,2284.0,201.24,201.43,200.92,201.1,2284.0
2023-08-22 12:35:00,201.18,201.65,201.18,201.56,1700.0,201.18,201.65,201.18,201.56,1700.0
2023-08-22 12:40:00,201.69,201.8,201.66,201.78,1892.0,201.69,201.8,201.66,201.78,1892.0
2023-08-22 12:45:00,201.79,201.79,201.54,201.54,1540.0,201.79,201.79,201.54,201.54,1540.0
2023-08-22 12:50:00,201.59,201.6,201.32,201.42,3712.0,201.59,201.6,201.32,201.42,3712.0
2023-08-22 12:55:00,201.37,201.37,200.91,201.01,3777.0,201.37,201.37,200.91,201.01,3777.0
2023-08-22 13:00:00,200.92,201.07,200.61,200.62,4714.0,200.92,201.07,200.61,200.62,4714.0
2023-08-22 13:05:00,200.62,200.64,200.44,200.48,3442.0,200.62,200.64,200.44,200.48,3442.0
2023-08-22 13:10:00,200.53,200.61,200.31,200.32,4623.0,200.53,200.61,200.31,200.32,4623.0
2023-08-22 13:15:00,200.26,200.3,200.13,200.16,2700.0,200.26,200.3,200.13,200.16,2700.0
2023-08-22 13:20:00,200.36,200.67,200.34,200.59,1700.0,200.36,200.67,200.34,200.59,1700.0
2023-08-22 13:25:00,200.71,200.97,200.71,200.94,918.0,200.71,200.97,200.71,200.94,918.0
2023-08-22 13:30:00,200.99,201.01,200.85,200.92,2127.0,200.99,201.01,200.85,200.92,2127.0
2023-08-22 13:35:00,200.95,201.0,200.65,200.66,2105.0,200.95,201.0,200.65,200.66,2105.0
2023-08-22 13:40:00,200.63,200.81,200.62,200.66,1846.0,200.63,200.81,200.62,200.66,1846.0
2023-08-22 13:45:00,200.66,200.66,200.25,200.38,9034.0,200.66,200.66,200.25,200.38,9034.0
2023-08-22 13:50:00,200.34,200.4,200.19,200.34,5144.0,200.34,200.4,200.19,200.34,5144.0
2023-08-22 13:55:00,200.31,200.42,200.24,200.37,1697.0,200.31,200.42,200.24,200.37,1697.0
2023-08-22 14:00:00,200.41,200.58,200.25,200.48,4031.0,200.41,200.58,200.25,200.48,4031.0
2023-08-22 14:05:00,200.39,200.51,200.38,200.43,1239.0,200.39,200.51,200.38,200.43,1239.0
2023-08-22 14:10:00,200.51,200.51,200.32,200.43,11119.0,200.51,200.51,200.32,200.43,11119.0
2023-08-22 14:15:00,200.43,200.44,200.25,200.26,1907.0,200.43,200.44,200.25,200.26,1907.0
2023-08-22 14:20:00,200.29,200.61,200.25,200.61,5306.0,200.29,200.61,200.25,200.61,5306.0
2023-08-22 14:25:00,200.66,201.02,200.6,200.97,3415.0,200.66,201.02,200.6,200.97,3415.0
2023-08-22 14:30:00,201.02,201.11,200.97,201.1,1500.0,201.02,201.11,200.97,201.1,1500.0
2023-08-22 14:35:00,201.19,201.31,201.18,201.31,2500.0,201.19,201.31,201.18,201.31,2500.0
2023-08-22 14:40:00,201.36,201.36,201.07,201.08,4913.0,201.36,201.36,201.07,201.08,4913.0
2023-08-22 14:45:00,201.09,201.09,200.87,200.91,4882.0,201.09,201.09,200.87,200.91,4882.0
2023-08-22 14:50:00,200.89,201.01,200.89,200.97,2529.0,200.89,201.01,200.89,200.97,2529.0
2023-08-22 14:55:00,200.98,201.29,200.97,201.29,3812.0,200.98,201.29,200.97,201.29,3812.0
2023-08-22 15:00:00,201.25,201.37,201.25,201.31,1649.0,201.25,201.37,201.25,201.31,1649.0
2023-08-22 15:05:00,201.32,201.47,201.22,201.29,5457.0,201.32,201.47,201.22,201.29,5457.0
2023-08-22 15:10:00,201.28,201.29,201.02,201.23,5137.0,201.28,201.29,201.02,201.23,5137.0
2023-08-22 15:15:00,201.23,201.33,201.03,201.09,3667.0,201.23,201.33,201.03,201.09,3667.0
2023-08-22 15:20:00,201.09,201.09,200.87,200.97,3300.0,201.09,201.09,200.87,200.97,3300.0
2023-08-22 15:25:00,200.95,201.08,200.75,200.89,6178.0,200.95,201.08,200.75,200.89,6178.0
2023-08-22 15:30:00,200.88,200.88,200.53,200.64,5900.0,200.88,200.88,200.53,200.64,5900.0
2023-08-22 15:35:00,200.57,200.61,200.29,200.29,6191.0,200.57,200.61,200.29,200.29,6191.0
2023-08-22 15:40:00,200.17,200.41,200.11,200.39,16199.0,200.17,200.41,200.11,200.39,16199.0
2023-08-22 15:45:00,200.3,200.47,200.0,200.31,20129.0,200.3,200.47,200.0,200.31,20129.0
2023-08-22 15:50:00,200.23,200.65,200.19,200.46,28927.0,200.23,200.65,200.19,200.46,28927.0
2023-08-22 15:55:00,200.44,200.75,200.44,200.61,48871.0,200.44,200.75,200.44,200.61,48871.0
2023-08-23 09:30:00,202.25,202.67,201.97,202.37,12943.0,202.25,202.67,201.97,202.37,12943.0
2023-08-23 09:35:00,202.31,203.05,202.2,202.75,12438.0,202.31,203.05,202.2,202.75,12438.0
2023-08-23 09:40:00,202.88,203.1,202.42,202.77,8111.0,202.88,203.1,202.42,202.77,8111.0
2023-08-23 09:45:00,202.77,203.21,202.46,202.88,5186.0,202.77,203.21,202.46,202.88,5186.0
2023-08-23 09:50:00,203.12,203.65,203.11,203.58,10001.0,203.12,203.65,203.11,203.58,10001.0
2023-08-23 09:55:00,203.58,204.15,203.45,203.77,14698.0,203.58,204.15,203.45,203.77,14698.0
2023-08-23 10:00:00,203.79,204.48,203.67,204.48,7061.0,203.79,204.48,203.67,204.48,7061.0
2023-08-23 10:05:00,204.42,204.45,204.06,204.35,5506.0,204.42,204.45,204.06,204.35,5506.0
2023-08-23 10:10:00,204.34,204.72,204.28,204.68,11559.0,204.34,204.72,204.28,204.68,11559.0
2023-08-23 10:15:00,204.56,204.61,204.21,204.24,5309.0,204.56,204.61,204.21,204.24,5309.0
2023-08-23 10:20:00,204.27,204.55,204.17,204.41,3548.0,204.27,204.55,204.17,204.41,3548.0
2023-08-23 10:25:00,204.34,204.34,203.98,204.19,4124.0,204.34,204.34,203.98,204.19,4124.0
2023-08-23 10:30:00,204.26,204.47,204.1,204.42,4435.0,204.26,204.47,204.1,204.42,4435.0
2023-08-23 10:35:00,204.36,204.4,204.09,204.2,3000.0,204.36,204.4,204.09,204.2,3000.0
2023-08-23 10:40:00,204.18,204.54,204.0,204.45,28622.0,204.18,204.54,204.0,204.45,28622.0
2023-08-23 10:45:00,204.61,204.84,204.5,204.84,23800.0,204.61,204.84,204.5,204.84,23800.0
2023-08-23 10:50:00,204.78,204.78,204.49,204.68,6188.0,204.78,204.78,204.49,204.68,6188.0
2023-08-23 10:55:00,204.68,204.93,204.67,204.93,6303.0,204.68,204.93,204.67,204.93,6303.0
2023-08-23 11:00:00,204.87,204.91,204.35,204.54,6981.0,204.87,204.91,204.35,204.54,6981.0
2023-08-23 11:05:00,204.55,204.65,204.15,204.25,3646.0,204.55,204.65,204.15,204.25,3646.0
2023-08-23 11:10:00,204.31,204.91,204.19,204.83,5199.0,204.31,204.91,204.19,204.83,5199.0
2023-08-23 11:15:00,204.86,205.13,204.82,204.83,9403.0,204.86,205.13,204.82,204.83,9403.0
2023-08-23 11:20:00,204.87,205.31,204.86,205.21,3777.0,204.87,205.31,204.86,205.21,3777.0
2023-08-23 11:25:00,205.29,205.4,205.16,205.28,5486.0,205.29,205.4,205.16,205.28,5486.0
2023-08-23 11:30:00,205.28,205.38,205.12,205.14,3400.0,205.28,205.38,205.12,205.14,3400.0
2023-08-23 11:35:00,205.14,205.32,204.78,204.87,7568.0,205.14,205.32,204.78,204.87,7568.0
2023-08-23 11:40:00,204.71,204.81,204.28,204.41,7770.0,204.71,204.81,204.28,204.41,7770.0
2023-08-23 11:45:00,204.33,204.73,204.2,204.51,7613.0,204.33,204.73,204.2,204.51,7613.0
2023-08-23 11:50:00,204.45,204.84,204.45,204.64,5800.0,204.45,204.84,204.45,204.64,5800.0
2023-08-23 11:55:00,204.65,204.86,204.64,204.69,4122.0,204.65,204.86,204.64,204.69,4122.0
2023-08-23 12:00:00,204.71,204.88,204.53,204.53,4351.0,204.71,204.88,204.53,204.53,4351.0
2023-08-23 12:05:00,204.62,204.88,204.44,204.71,9346.0,204.62,204.88,204.44,204.71,9346.0
2023-08-23 12:10:00,204.81,204.94,204.74,204.81,5446.0,204.81,204.94,204.74,204.81,5446.0
2023-08-23 12:15:00,204.71,204.81,204.39,204.39,11441.0,204.71,204.81,204.39,204.39,11441.0
2023-08-23 12:20:00,204.47,204.78,204.33,204.78,8398.0,204.47,204.78,204.33,204.78,8398.0
2023-08-23 12:25:00,204.74,205.0,204.61,204.84,28622.0,204.74,205.0,204.61,204.84,28622.0
2023-08-23 12:30:00,204.86,205.04,204.8,204.95,11960.0,204.86,205.04,204.8,204.95,11960.0
2023-08-23 12:35:00,204.98,205.25,204.83,205.24,6674.0,204.98,205.25,204.83,205.24,6674.0
2023-08-23 12:40:00,205.21,205.34,205.1,205.28,18667.0,205.21,205.34,205.1,205.28,18667.0
2023-08-23 12:45:00,205.28,205.43,205.19,205.42,13371.0,205.28,205.43,205.19,205.42,13371.0
2023-08-23 12:50:00,205.45,205.64,205.42,205.54,8946.0,205.45,205.64,205.42,205.54,8946.0
2023-08-23 12:55:00,205.51,205.55,205.19,205.27,9399.0,205.51,205.55,205.19,205.27,9399.0
2023-08-23 13:00:00,205.26,205.4,205.2,205.34,8456.0,205.26,205.4,205.2,205.34,8456.0
2023-08-23 13:05:00,205.43,205.43,205.27,205.27,2010.0,205.43,205.43,205.27,205.27,2010.0
2023-08-23 13:10:00,205.28,205.4,205.22,205.39,7446.0,205.28,205.4,205.22,205.39,7446.0
2023-08-23 13:15:00,205.33,205.46,205.16,205.17,8245.0,205.33,205.46,205.16,205.17,8245.0
2023-08-23 13:20:00,205.31,205.41,205.27,205.37,4275.0,205.31,205.41,205.27,205.37,4275.0
2023-08-23 13:25:00,205.27,205.3,205.15,205.27,3770.0,205.27,205.3,205.15,205.27,3770.0
2023-08-23 13:30:00,205.3,205.38,205.19,205.34,5349.0,205.3,205.38,205.19,205.34,5349.0
2023-08-23 13:35:00,205.37,205.55,205.36,205.43,5490.0,205.37,205.55,205.36,205.43,5490.0
2023-08-23 13:40:00,205.43,205.67,205.41,205.54,5278.0,205.43,205.67,205.41,205.54,5278.0
2023-08-23 13:45:00,205.56,205.67,205.51,205.63,2892.0,205.56,205.67,205.51,205.63,2892.0
2023-08-23 13:50:00,205.52,205.59,205.44,205.44,3620.0,205.52,205.59,205.44,205.44,3620.0
2023-08-23 13:55:00,205.38,205.75,205.38,205.69,9793.0,205.38,205.75,205.38,205.69,9793.0
2023-08-23 14:00:00,205.68,205.81,205.44,205.44,6416.0,205.68,205.81,205.44,205.44,6416.0
2023-08-23 14:05:00,205.38,205.63,205.26,205.54,8332.0,205.38,205.63,205.26,205.54,8332.0
2023-08-23 14:10:00,205.46,205.46,204.96,205.03,5881.0,205.46,205.46,204.96,205.03,5881.0
2023-08-23 14:15:00,205.03,205.14,204.94,205.08,8807.0,205.03,205.14,204.94,205.08,8807.0
2023-08-23 14:20:00,204.99,205.07,204.84,205.03,7540.0,204.99,205.07,204.84,205.03,7540.0
2023-08-23 14:25:00,205.08,205.43,205.02,205.05,14034.0,205.08,205.43,205.02,205.05,14034.0
2023-08-23 14:30:00,205.09,205.1,204.63,204.85,7039.0,205.09,205.1,204.63,204.85,7039.0
2023-08-23 14:35:00,204.9,204.92,204.54,204.62,6975.0,204.9,204.92,204.54,204.62,6975.0
2023-08-23 14:40:00,204.65,204.92,204.64,204.92,7035.0,204.65,204.92,204.64,204.92,7035.0
2023-08-23 14:45:00,204.85,205.23,204.82,205.03,7856.0,204.85,205.23,204.82,205.03,7856.0
2023-08-23 14:50:00,205.0,205.19,205.0,205.07,5877.0,205.0,205.19,205.0,205.07,5877.0
2023-08-23 14:55:00,205.07,205.2,204.97,205.05,15044.0,205.07,205.2,204.97,205.05,15044.0
2023-08-23 15:00:00,205.08,205.15,204.9,205.06,7803.0,205.08,205.15,204.9,205.06,7803.0
2023-08-23 15:05:00,205.04,205.21,205.04,205.12,4699.0,205.04,205.21,205.04,205.12,4699.0
2023-08-23 15:10:00,205.16,205.27,205.05,205.17,4855.0,205.16,205.27,205.05,205.17,4855.0
2023-08-23 15:15:00,205.13,205.21,205.08,205.15,8413.0,205.13,205.21,205.08,205.15,8413.0
2023-08-23 15:20:00,205.15,205.18,204.91,205.06,15782.0,205.15,205.18,204.91,205.06,15782.0
2023-08-23 15:25:00,205.02,205.02,204.76,204.89,9795.0,205.02,205.02,204.76,204.89,9795.0
2023-08-23 15:30:00,204.87,205.13,204.57,205.06,21916.0,204.87,205.13,204.57,205.06,21916.0
2023-08-23 15:35:00,205.0,205.46,204.95,205.17,17219.0,205.0,205.46,204.95,205.17,17219.0
2023-08-23 15:40:00,205.23,205.23,204.94,205.06,19881.0,205.23,205.23,204.94,205.06,19881.0
2023-08-23 15:45:00,205.09,205.22,204.84,204.86,22673.0,205.09,205.22,204.84,204.86,22673.0
2023-08-23 15:50:00,204.88,204.88,204.39,204.49,36008.0,204.88,204.88,204.39,204.49,36008.0
2023-08-23 15:55:00,204.42,204.47,204.12,204.37,70668.0,204.42,204.47,204.12,204.37,70668.0
2023-08-24 09:30:00,215.5,216.75,208.76,212.86,139063.0,215.5,216.75,208.76,212.86,139063.0
2023-08-24 09:35:00,213.09,214.99,211.77,212.64,40325.0,213.09,214.99,211.77,212.64,40325.0
2023-08-24 09:40:00,212.7,212.7,211.33,212.09,46854.0,212.7,212.7,211.33,212.09,46854.0
2023-08-24 09:45:00,212.09,213.69,210.73,213.38,48208.0,212.09,213.69,210.73,213.38,48208.0
2023-08-24 09:50:00,213.41,213.58,212.3,212.54,14521.0,213.41,213.58,212.3,212.54,14521.0
2023-08-24 09:55:00,212.69,212.74,211.85,212.55,12090.0,212.69,212.74,211.85,212.55,12090.0
2023-08-24 10:00:00,212.71,212.84,211.02,211.66,23118.0,212.71,212.84,211.02,211.66,23118.0
2023-08-24 10:05:00,211.41,211.59,209.68,210.06,20116.0,211.41,211.59,209.68,210.06,20116.0
2023-08-24 10:10:00,209.86,210.38,209.08,210.24,28392.0,209.86,210.38,209.08,210.24,28392.0
2023-08-24 10:15:00,210.18,210.25,209.55,209.96,21266.0,210.18,210.25,209.55,209.96,21266.0
2023-08-24 10:20:00,209.97,210.53,209.25,209.25,19611.0,209.97,210.53,209.25,209.25,19611.0
2023-08-24 10:25:00,209.22,209.77,208.54,208.93,34868.0,209.22,209.77,208.54,208.93,34868.0
2023-08-24 10:30:00,209.0,209.45,208.59,209.34,27095.0,209.0,209.45,208.59,209.34,27095.0
2023-08-24 10:35:00,209.65,210.95,209.31,210.95,17675.0,209.65,210.95,209.31,210.95,17675.0
2023-08-24 10:40:00,210.72,211.21,210.52,210.97,17340.0,210.72,211.21,210.52,210.97,17340.0
2023-08-24 10:45:00,210.89,211.3,210.31,211.14,21500.0,210.89,211.3,210.31,211.14,21500.0
2023-08-24 10:50:00,211.21,212.16,211.21,211.85,24094.0,211.21,212.16,211.21,211.85,24094.0
2023-08-24 10:55:00,211.78,212.17,211.74,211.89,31107.0,211.78,212.17,211.74,211.89,31107.0
2023-08-24 11:00:00,211.89,212.03,210.76,210.76,20855.0,211.89,212.03,210.76,210.76,20855.0
2023-08-24 11:05:00,210.75,211.42,210.57,211.31,15336.0,210.75,211.42,210.57,211.31,15336.0
2023-08-24 11:10:00,211.32,211.76,211.06,211.5,12650.0,211.32,211.76,211.06,211.5,12650.0
2023-08-24 11:15:00,211.48,211.63,211.08,211.1,7096.0,211.48,211.63,211.08,211.1,7096.0
2023-08-24 11:20:00,211.04,211.15,210.51,210.7,16026.0,211.04,211.15,210.51,210.7,16026.0
2023-08-24 11:25:00,210.7,211.18,210.51,211.12,9349.0,210.7,211.18,210.51,211.12,9349.0
2023-08-24 11:30:00,211.12,211.12,210.73,211.01,6068.0,211.12,211.12,210.73,211.01,6068.0
2023-08-24 11:35:00,210.94,211.24,210.23,210.4,19030.0,210.94,211.24,210.23,210.4,19030.0
2023-08-24 11:40:00,210.38,210.66,210.19,210.45,10874.0,210.38,210.66,210.19,210.45,10874.0
2023-08-24 11:45:00,210.55,210.87,210.19,210.73,18825.0,210.55,210.87,210.19,210.73,18825.0
2023-08-24 11:50:00,210.78,211.1,210.59,211.02,14796.0,210.78,211.1,210.59,211.02,14796.0
2023-08-24 11:55:00,211.06,211.57,210.97,210.99,12231.0,211.06,211.57,210.97,210.99,12231.0
2023-08-24 12:00:00,211.06,211.35,210.94,211.16,7693.0,211.06,211.35,210.94,211.16,7693.0
2023-08-24 12:05:00,210.96,211.48,210.95,211.3,6388.0,210.96,211.48,210.95,211.3,6388.0
2023-08-24 12:10:00,211.28,211.34,211.06,211.12,7316.0,211.28,211.34,211.06,211.12,7316.0
2023-08-24 12:15:00,211.12,211.12,210.7,210.74,11416.0,211.12,211.12,210.7,210.74,11416.0
2023-08-24 12:20:00,210.65,210.71,210.35,210.6,13197.0,210.65,210.71,210.35,210.6,13197.0
2023-08-24 12:25:00,210.62,210.7,210.2,210.26,11743.0,210.62,210.7,210.2,210.26,11743.0
2023-08-24 12:30:00,210.27,210.55,210.17,210.3,12027.0,210.27,210.55,210.17,210.3,12027.0
2023-08-24 12:35:00,210.3,210.46,210.08,210.08,9212.0,210.3,210.46,210.08,210.08,9212.0
2023-08-24 12:40:00,210.07,210.13,209.75,209.75,14439.0,210.07,210.13,209.75,209.75,14439.0
2023-08-24 12:45:00,209.74,210.32,209.28,210.24,18019.0,209.74,210.32,209.28,210.24,18019.0
2023-08-24 12:50:00,210.15,210.48,210.05,210.25,6324.0,210.15,210.48,210.05,210.25,6324.0
2023-08-24 12:55:00,210.16,210.18,209.91,209.99,2885.0,210.16,210.18,209.91,209.99,2885.0
2023-08-24 13:00:00,210.1,210.15,209.34,209.74,13534.0,210.1,210.15,209.34,209.74,13534.0
2023-08-24 13:05:00,209.59,209.66,209.38,209.62,4656.0,209.59,209.66,209.38,209.62,4656.0
2023-08-24 13:10:00,209.63,209.76,209.35,209.36,5220.0,209.63,209.76,209.35,209.36,5220.0
2023-08-24 13:15:00,209.35,209.58,209.2,209.38,9840.0,209.35,209.58,209.2,209.38,9840.0
2023-08-24 13:20:00,209.41,209.82,209.32,209.77,7855.0,209.41,209.82,209.32,209.77,7855.0
2023-08-24 13:25:00,209.75,209.91,209.59,209.87,13476.0,209.75,209.91,209.59,209.87,13476.0
2023-08-24 13:30:00,209.87,210.22,209.87,209.93,9566.0,209.87,210.22,209.87,209.93,9566.0
2023-08-24 13:35:00,209.97,210.09,209.68,209.85,10239.0,209.97,210.09,209.68,209.85,10239.0
2023-08-24 13:40:00,209.79,210.02,209.27,209.27,11286.0,209.79,210.02,209.27,209.27,11286.0
2023-08-24 13:45:00,209.27,209.52,209.15,209.2,6403.0,209.27,209.52,209.15,209.2,6403.0
2023-08-24 13:50:00,209.2,209.36,209.06,209.28,7208.0,209.2,209.36,209.06,209.28,7208.0
2023-08-24 13:55:00,209.27,209.36,209.02,209.29,5507.0,209.27,209.36,209.02,209.29,5507.0
2023-08-24 14:00:00,209.31,209.79,209.3,209.66,6292.0,209.31,209.79,209.3,209.66,6292.0
2023-08-24 14:05:00,209.66,209.76,209.54,209.72,6179.0,209.66,209.76,209.54,209.72,6179.0
2023-08-24 14:10:00,209.75,209.81,209.3,209.75,7109.0,209.75,209.81,209.3,209.75,7109.0
2023-08-24 14:15:00,209.7,210.19,209.68,209.8,14720.0,209.7,210.19,209.68,209.8,14720.0
2023-08-24 14:20:00,209.83,210.02,209.48,209.59,16211.0,209.83,210.02,209.48,209.59,16211.0
2023-08-24 14:25:00,209.52,209.59,209.16,209.2,12941.0,209.52,209.59,209.16,209.2,12941.0
2023-08-24 14:30:00,209.34,209.54,209.29,209.44,7163.0,209.34,209.54,209.29,209.44,7163.0
2023-08-24 14:35:00,209.44,209.71,209.09,209.15,12284.0,209.44,209.71,209.09,209.15,12284.0
2023-08-24 14:40:00,209.13,209.13,208.64,208.81,7707.0,209.13,209.13,208.64,208.81,7707.0
2023-08-24 14:45:00,208.81,209.29,208.81,209.28,10847.0,208.81,209.29,208.81,209.28,10847.0
2023-08-24 14:50:00,209.33,209.64,209.3,209.45,12527.0,209.33,209.64,209.3,209.45,12527.0
2023-08-24 14:55:00,209.53,209.85,209.53,209.72,5393.0,209.53,209.85,209.53,209.72,5393.0
2023-08-24 15:00:00,209.71,209.86,209.12,209.25,10124.0,209.71,209.86,209.12,209.25,10124.0
2023-08-24 15:05:00,209.31,209.43,209.18,209.32,9429.0,209.31,209.43,209.18,209.32,9429.0
2023-08-24 15:10:00,209.24,209.34,209.05,209.1,8706.0,209.24,209.34,209.05,209.1,8706.0
2023-08-24 15:15:00,209.12,209.36,209.06,209.31,9774.0,209.12,209.36,209.06,209.31,9774.0
2023-08-24 15:20:00,209.33,209.48,208.78,208.84,12450.0,209.33,209.48,208.78,208.84,12450.0
2023-08-24 15:25:00,208.82,209.03,208.65,208.82,12498.0,208.82,209.03,208.65,208.82,12498.0
2023-08-24 15:30:00,208.79,208.8,208.33,208.52,23088.0,208.79,208.8,208.33,208.52,23088.0
2023-08-24 15:35:00,208.49,208.61,208.35,208.48,13994.0,208.49,208.61,208.35,208.48,13994.0
2023-08-24 15:40:00,208.45,208.89,208.44,208.89,22796.0,208.45,208.89,208.44,208.89,22796.0
2023-08-24 15:45:00,208.78,209.1,208.33,208.59,35821.0,208.78,209.1,208.33,208.59,35821.0
2023-08-24 15:50:00,208.64,208.8,208.32,208.42,43343.0,208.64,208.8,208.32,208.42,43343.0
2023-08-24 15:55:00,208.32,209.28,208.13,208.6,131270.0,208.32,209.28,208.13,208.6,131270.0
2023-08-25 09:30:00,209.53,212.17,209.49,212.07,31723.0,209.53,212.17,209.49,212.07,31723.0
2023-08-25 09:35:00,212.17,213.29,211.83,213.29,19594.0,212.17,213.29,211.83,213.29,19594.0
2023-08-25 09:40:00,213.18,213.25,211.89,211.99,6926.0,213.18,213.25,211.89,211.99,6926.0
2023-08-25 09:45:00,211.92,212.13,211.43,212.06,11914.0,211.92,212.13,211.43,212.06,11914.0
2023-08-25 09:50:00,212.42,213.52,212.21,213.27,8718.0,212.42,213.52,212.21,213.27,8718.0
2023-08-25 09:55:00,213.25,214.0,213.04,213.63,16531.0,213.25,214.0,213.04,213.63,16531.0
2023-08-25 10:00:00,213.74,215.07,213.41,214.6,22572.0,213.74,215.07,213.41,214.6,22572.0
2023-08-25 10:05:00,214.58,214.7,212.42,212.81,21724.0,214.58,214.7,212.42,212.81,21724.0
2023-08-25 10:10:00,212.98,214.44,212.74,214.44,12406.0,212.98,214.44,212.74,214.44,12406.0
2023-08-25 10:15:00,214.37,215.55,213.63,213.76,15252.0,214.37,215.55,213.63,213.76,15252.0
2023-08-25 10:20:00,213.74,213.84,212.75,212.75,12178.0,213.74,213.84,212.75,212.75,12178.0
2023-08-25 10:25:00,212.74,213.11,212.29,212.92,14718.0,212.74,213.11,212.29,212.92,14718.0
2023-08-25 10:30:00,212.94,213.61,212.9,213.21,8548.0,212.94,213.61,212.9,213.21,8548.0
2023-08-25 10:35:00,213.27,213.37,212.26,212.54,9178.0,213.27,213.37,212.26,212.54,9178.0
2023-08-25 10:40:00,212.6,212.85,212.23,212.26,9702.0,212.6,212.85,212.23,212.26,9702.0
2023-08-25 10:45:00,212.25,212.26,211.65,211.74,15833.0,212.25,212.26,211.65,211.74,15833.0
2023-08-25 10:50:00,211.82,212.2,211.56,211.56,8798.0,211.82,212.2,211.56,211.56,8798.0
2023-08-25 10:55:00,211.54,211.62,211.2,211.25,8624.0,211.54,211.62,211.2,211.25,8624.0
2023-08-25 11:00:00,211.33,211.6,211.07,211.51,4708.0,211.33,211.6,211.07,211.51,4708.0
2023-08-25 11:05:00,211.58,212.58,211.58,212.49,15153.0,211.58,212.58,211.58,212.49,15153.0
2023-08-25 11:10:00,212.55,212.92,212.39,212.79,12806.0,212.55,212.92,212.39,212.79,12806.0
2023-08-25 11:15:00,212.72,212.72,211.57,211.77,3422.0,212.72,212.72,211.57,211.77,3422.0
2023-08-25 11:20:00,211.77,212.48,211.57,212.48,7865.0,211.77,212.48,211.57,212.48,7865.0
2023-08-25 11:25:00,212.48,213.81,212.48,213.54,36803.0,212.48,213.81,212.48,213.54,36803.0
2023-08-25 11:30:00,213.69,214.02,213.2,213.89,19349.0,213.69,214.02,213.2,213.89,19349.0
2023-08-25 11:35:00,213.94,214.23,213.91,214.15,4765.0,213.94,214.23,213.91,214.15,4765.0
2023-08-25 11:40:00,214.02,214.06,213.47,214.01,10400.0,214.02,214.06,213.47,214.01,10400.0
2023-08-25 11:45:00,213.99,214.08,213.72,214.08,6490.0,213.99,214.08,213.72,214.08,6490.0
2023-08-25 11:50:00,214.01,214.12,213.59,213.84,6706.0,214.01,214.12,213.59,213.84,6706.0
2023-08-25 11:55:00,213.71,213.71,213.1,213.35,9805.0,213.71,213.71,213.1,213.35,9805.0
2023-08-25 12:00:00,213.44,213.89,213.32,213.69,5324.0,213.44,213.89,213.32,213.69,5324.0
2023-08-25 12:05:00,213.7,213.89,213.47,213.48,5427.0,213.7,213.89,213.47,213.48,5427.0
2023-08-25 12:10:00,213.56,213.64,213.14,213.53,3136.0,213.56,213.64,213.14,213.53,3136.0
2023-08-25 12:15:00,213.7,213.72,213.21,213.63,7140.0,213.7,213.72,213.21,213.63,7140.0
2023-08-25 12:20:00,213.53,214.52,213.49,214.52,5846.0,213.53,214.52,213.49,214.52,5846.0
2023-08-25 12:25:00,214.37,214.75,214.16,214.53,9126.0,214.37,214.75,214.16,214.53,9126.0
2023-08-25 12:30:00,214.49,214.9,214.25,214.77,18843.0,214.49,214.9,214.25,214.77,18843.0
2023-08-25 12:35:00,214.78,215.27,214.7,215.15,12140.0,214.78,215.27,214.7,215.15,12140.0
2023-08-25 12:40:00,215.07,215.12,214.83,214.87,9361.0,215.07,215.12,214.83,214.87,9361.0
2023-08-25 12:45:00,214.86,215.0,214.61,214.82,5768.0,214.86,215.0,214.61,214.82,5768.0
2023-08-25 12:50:00,214.87,214.89,214.4,214.45,9030.0,214.87,214.89,214.4,214.45,9030.0
2023-08-25 12:55:00,214.49,214.79,214.38,214.74,4650.0,214.49,214.79,214.38,214.74,4650.0
2023-08-25 13:00:00,214.74,215.1,214.73,215.0,7124.0,214.74,215.1,214.73,215.0,7124.0
2023-08-25 13:05:00,214.93,215.06,214.65,214.65,5451.0,214.93,215.06,214.65,214.65,5451.0
2023-08-25 13:10:00,214.57,214.75,214.33,214.75,6184.0,214.57,214.75,214.33,214.75,6184.0
2023-08-25 13:15:00,214.83,215.0,214.18,214.19,4352.0,214.83,215.0,214.18,214.19,4352.0
2023-08-25 13:20:00,214.18,214.44,214.06,214.39,4961.0,214.18,214.44,214.06,214.39,4961.0
2023-08-25 13:25:00,214.33,214.49,214.23,214.4,5200.0,214.33,214.49,214.23,214.4,5200.0
2023-08-25 13:30:00,214.33,214.4,214.05,214.4,6155.0,214.33,214.4,214.05,214.4,6155.0
2023-08-25 13:35:00,214.48,214.53,214.01,214.02,4555.0,214.48,214.53,214.01,214.02,4555.0
2023-08-25 13:40:00,214.09,214.51,214.06,214.46,4287.0,214.09,214.51,214.06,214.46,4287.0
2023-08-25 13:45:00,214.45,214.46,214.13,214.28,3725.0,214.45,214.46,214.13,214.28,3725.0
2023-08-25 13:50:00,214.38,214.59,214.27,214.5,5731.0,214.38,214.59,214.27,214.5,5731.0
2023-08-25 13:55:00,214.49,214.49,214.19,214.37,5077.0,214.49,214.49,214.19,214.37,5077.0
2023-08-25 14:00:00,214.27,214.48,214.2,214.35,3599.0,214.27,214.48,214.2,214.35,3599.0
2023-08-25 14:05:00,214.43,214.89,214.43,214.7,5559.0,214.43,214.89,214.43,214.7,5559.0
2023-08-25 14:10:00,214.71,215.0,214.52,214.9,6688.0,214.71,215.0,214.52,214.9,6688.0
2023-08-25 14:15:00,214.94,215.29,214.73,215.17,11794.0,214.94,215.29,214.73,215.17,11794.0
2023-08-25 14:20:00,215.28,215.76,215.28,215.55,8784.0,215.28,215.76,215.28,215.55,8784.0
2023-08-25 14:25:00,215.61,215.72,215.28,215.52,6312.0,215.61,215.72,215.28,215.52,6312.0
2023-08-25 14:30:00,215.52,215.88,215.43,215.88,7819.0,215.52,215.88,215.43,215.88,7819.0
2023-08-25 14:35:00,215.95,216.04,215.51,215.56,8847.0,215.95,216.04,215.51,215.56,8847.0
2023-08-25 14:40:00,215.67,216.0,215.62,215.82,11727.0,215.67,216.0,215.62,215.82,11727.0
2023-08-25 14:45:00,215.87,216.07,215.82,216.02,6159.0,215.87,216.07,215.82,216.02,6159.0
2023-08-25 14:50:00,216.05,216.37,216.04,216.3,10575.0,216.05,216.37,216.04,216.3,10575.0
2023-08-25 14:55:00,216.39,216.49,216.26,216.37,8545.0,216.39,216.49,216.26,216.37,8545.0
2023-08-25 15:00:00,216.44,216.8,216.2,216.23,10269.0,216.44,216.8,216.2,216.23,10269.0
2023-08-25 15:05:00,216.19,216.35,215.9,216.09,9100.0,216.19,216.35,215.9,216.09,9100.0
2023-08-25 15:10:00,216.12,216.22,215.89,215.96,9152.0,216.12,216.22,215.89,215.96,9152.0
2023-08-25 15:15:00,215.96,216.52,215.96,216.17,12437.0,215.96,216.52,215.96,216.17,12437.0
2023-08-25 15:20:00,216.17,216.42,215.74,216.42,32671.0,216.17,216.42,215.74,216.42,32671.0
2023-08-25 15:25:00,216.37,216.52,216.23,216.24,8788.0,216.37,216.52,216.23,216.24,8788.0
2023-08-25 15:30:00,216.24,216.39,216.0,216.22,13709.0,216.24,216.39,216.0,216.22,13709.0
2023-08-25 15:35:00,216.14,216.18,215.79,215.79,16559.0,216.14,216.18,215.79,215.79,16559.0
2023-08-25 15:40:00,215.9,216.28,215.77,216.27,17460.0,215.9,216.28,215.77,216.27,17460.0
2023-08-25 15:45:00,216.34,216.4,216.0,216.13,23093.0,216.34,216.4,216.0,216.13,23093.0
2023-08-25 15:50:00,215.99,216.11,215.64,215.87,41652.0,215.99,216.11,215.64,215.87,41652.0
2023-08-25 15:55:00,215.88,216.31,215.81,215.91,91440.0,215.88,216.31,215.81,215.91,91440.0
2023-08-28 09:30:00,217.23,217.74,216.48,217.43,23395.0,217.23,217.74,216.48,217.43,23395.0
2023-08-28 09:35:00,217.55,217.63,216.24,216.33,4600.0,217.55,217.63,216.24,216.33,4600.0
2023-08-28 09:40:00,216.36,216.86,216.2,216.82,16578.0,216.36,216.86,216.2,216.82,16578.0
2023-08-28 09:45:00,216.84,217.31,216.5,217.31,9135.0,216.84,217.31,216.5,217.31,9135.0
2023-08-28 09:50:00,217.49,217.74,216.91,217.74,2615.0,217.49,217.74,216.91,217.74,2615.0
2023-08-28 09:55:00,217.6,218.09,217.6,217.83,9814.0,217.6,218.09,217.6,217.83,9814.0
2023-08-28 10:00:00,217.86,217.86,216.63,216.86,5799.0,217.86,217.86,216.63,216.86,5799.0
2023-08-28 10:05:00,217.01,217.07,216.69,216.97,4600.0,217.01,217.07,216.69,216.97,4600.0
2023-08-28 10:10:00,216.97,216.99,216.51,216.71,4224.0,216.97,216.99,216.51,216.71,4224.0
2023-08-28 10:15:00,216.72,217.16,216.51,216.68,5674.0,216.72,217.16,216.51,216.68,5674.0
2023-08-28 10:20:00,216.83,217.53,216.76,217.47,2315.0,216.83,217.53,216.76,217.47,2315.0
2023-08-28 10:25:00,217.46,217.49,217.21,217.45,3833.0,217.46,217.49,217.21,217.45,3833.0
2023-08-28 10:30:00,217.41,217.61,217.16,217.37,4194.0,217.41,217.61,217.16,217.37,4194.0
2023-08-28 10:35:00,217.29,217.29,216.89,216.89,2931.0,217.29,217.29,216.89,216.89,2931.0
2023-08-28 10:40:00,216.91,216.91,216.53,216.63,5561.0,216.91,216.91,216.53,216.63,5561.0
2023-08-28 10:45:00,216.56,217.14,216.5,217.0,14756.0,216.56,217.14,216.5,217.0,14756.0
2023-08-28 10:50:00,217.05,217.05,216.42,216.42,7625.0,217.05,217.05,216.42,216.42,7625.0
2023-08-28 10:55:00,216.53,217.38,216.53,217.31,3404.0,216.53,217.38,216.53,217.31,3404.0
2023-08-28 11:00:00,217.31,217.46,217.0,217.06,11387.0,217.31,217.46,217.0,217.06,11387.0
2023-08-28 11:05:00,217.03,217.1,216.53,216.76,5644.0,217.03,217.1,216.53,216.76,5644.0
2023-08-28 11:10:00,216.72,216.91,216.58,216.91,4095.0,216.72,216.91,216.58,216.91,4095.0
2023-08-28 11:15:00,216.89,217.03,216.78,216.98,1435.0,216.89,217.03,216.78,216.98,1435.0
2023-08-28 11:20:00,217.05,217.6,217.05,217.28,5970.0,217.05,217.6,217.05,217.28,5970.0
2023-08-28 11:25:00,217.22,217.4,217.04,217.28,4000.0,217.22,217.4,217.04,217.28,4000.0
2023-08-28 11:30:00,217.39,217.39,217.06,217.13,13454.0,217.39,217.39,217.06,217.13,13454.0
2023-08-28 11:35:00,217.2,217.62,217.2,217.59,1500.0,217.2,217.62,217.2,217.59,1500.0
2023-08-28 11:40:00,217.69,217.79,217.1,217.28,4051.0,217.69,217.79,217.1,217.28,4051.0
2023-08-28 11:45:00,217.28,217.34,216.78,217.03,5666.0,217.28,217.34,216.78,217.03,5666.0
2023-08-28 11:50:00,217.03,217.16,216.66,217.16,2317.0,217.03,217.16,216.66,217.16,2317.0
2023-08-28 11:55:00,217.17,217.45,217.12,217.19,3237.0,217.17,217.45,217.12,217.19,3237.0
2023-08-28 12:00:00,217.19,217.19,216.85,216.95,2943.0,217.19,217.19,216.85,216.95,2943.0
2023-08-28 12:05:00,216.86,216.86,216.51,216.63,5066.0,216.86,216.86,216.51,216.63,5066.0
2023-08-28 12:10:00,216.72,216.72,216.39,216.54,2382.0,216.72,216.72,216.39,216.54,2382.0
2023-08-28 12:15:00,216.6,216.7,216.51,216.55,2376.0,216.6,216.7,216.51,216.55,2376.0
2023-08-28 12:20:00,216.48,216.48,216.17,216.24,2900.0,216.48,216.48,216.17,216.24,2900.0
2023-08-28 12:25:00,216.14,216.29,216.1,216.29,3774.0,216.14,216.29,216.1,216.29,3774.0
2023-08-28 12:30:00,216.21,216.49,216.21,216.45,1162.0,216.21,216.49,216.21,216.45,1162.0
2023-08-28 12:35:00,216.56,217.05,216.46,216.94,6945.0,216.56,217.05,216.46,216.94,6945.0
2023-08-28 12:40:00,217.0,217.46,216.91,217.2,3343.0,217.0,217.46,216.91,217.2,3343.0
2023-08-28 12:45:00,217.22,217.27,216.94,216.98,4770.0,217.22,217.27,216.94,216.98,4770.0
2023-08-28 12:50:00,216.94,217.42,216.94,217.42,3397.0,216.94,217.42,216.94,217.42,3397.0
2023-08-28 12:55:00,217.45,217.8,217.37,217.71,5313.0,217.45,217.8,217.37,217.71,5313.0
2023-08-28 13:00:00,217.76,217.98,217.76,217.92,5319.0,217.76,217.98,217.76,217.92,5319.0
2023-08-28 13:05:00,217.92,218.41,217.87,218.13,7548.0,217.92,218.41,217.87,218.13,7548.0
2023-08-28 13:10:00,218.03,218.18,217.92,218.15,2171.0,218.03,218.18,217.92,218.15,2171.0
2023-08-28 13:15:00,218.02,218.11,217.89,218.01,2852.0,218.02,218.11,217.89,218.01,2852.0
2023-08-28 13:20:00,218.18,218.29,217.96,217.96,3431.0,218.18,218.29,217.96,217.96,3431.0
2023-08-28 13:25:00,217.98,218.08,217.84,218.08,3172.0,217.98,218.08,217.84,218.08,3172.0
2023-08-28 13:30:00,218.11,218.22,218.01,218.05,3160.0,218.11,218.22,218.01,218.05,3160.0
2023-08-28 13:35:00,217.96,218.05,217.81,217.9,4528.0,217.96,218.05,217.81,217.9,4528.0
2023-08-28 13:40:00,217.75,217.88,217.64,217.73,2974.0,217.75,217.88,217.64,217.73,2974.0
2023-08-28 13:45:00,217.65,217.79,217.54,217.72,2500.0,217.65,217.79,217.54,217.72,2500.0
2023-08-28 13:50:00,217.62,217.76,217.17,217.17,3625.0,217.62,217.76,217.17,217.17,3625.0
2023-08-28 13:55:00,217.16,217.19,216.77,216.98,4008.0,217.16,217.19,216.77,216.98,4008.0
2023-08-28 14:00:00,216.96,217.25,216.88,217.07,4899.0,216.96,217.25,216.88,217.07,4899.0
2023-08-28 14:05:00,217.08,217.2,216.95,217.16,3235.0,217.08,217.2,216.95,217.16,3235.0
2023-08-28 14:10:00,217.18,217.23,216.91,216.95,5260.0,217.18,217.23,216.91,216.95,5260.0
2023-08-28 14:15:00,216.94,217.04,216.74,216.84,4900.0,216.94,217.04,216.74,216.84,4900.0
2023-08-28 14:20:00,216.79,217.03,216.79,216.83,4200.0,216.79,217.03,216.79,216.83,4200.0
2023-08-28 14:25:00,216.79,216.82,216.25,216.41,6107.0,216.79,216.82,216.25,216.41,6107.0
2023-08-28 14:30:00,216.37,216.37,216.12,216.3,3463.0,216.37,216.37,216.12,216.3,3463.0
2023-08-28 14:35:00,216.37,216.47,216.08,216.08,5259.0,216.37,216.47,216.08,216.08,5259.0
2023-08-28 14:40:00,216.22,216.42,216.18,216.21,2229.0,216.22,216.42,216.18,216.21,2229.0
2023-08-28 14:45:00,216.13,216.58,216.1,216.58,3400.0,216.13,216.58,216.1,216.58,3400.0
2023-08-28 14:50:00,216.56,216.56,216.27,216.36,3325.0,216.56,216.56,216.27,216.36,3325.0
2023-08-28 14:55:00,216.37,216.41,216.1,216.23,2999.0,216.37,216.41,216.1,216.23,2999.0
2023-08-28 15:00:00,216.23,216.39,216.13,216.32,4157.0,216.23,216.39,216.13,216.32,4157.0
2023-08-28 15:05:00,216.32,216.65,216.25,216.5,4760.0,216.32,216.65,216.25,216.5,4760.0
2023-08-28 15:10:00,216.44,216.54,216.27,216.27,3926.0,216.44,216.54,216.27,216.27,3926.0
2023-08-28 15:15:00,216.24,216.47,216.09,216.3,5860.0,216.24,216.47,216.09,216.3,5860.0
2023-08-28 15:20:00,216.44,216.48,216.09,216.24,7375.0,216.44,216.48,216.09,216.24,7375.0
2023-08-28 15:25:00,216.25,216.62,216.24,216.46,7759.0,216.25,216.62,216.24,216.46,7759.0
2023-08-28 15:30:00,216.41,216.57,216.23,216.56,6517.0,216.41,216.57,216.23,216.56,6517.0
2023-08-28 15:35:00,216.49,216.73,216.47,216.51,10088.0,216.49,216.73,216.47,216.51,10088.0
2023-08-28 15:40:00,216.58,217.02,216.48,217.02,7230.0,216.58,217.02,216.48,217.02,7230.0
2023-08-28 15:45:00,217.02,217.71,216.98,217.38,12871.0,217.02,217.71,216.98,217.38,12871.0
2023-08-28 15:50:00,217.39,217.49,216.73,216.84,32082.0,217.39,217.49,216.73,216.84,32082.0
2023-08-28 15:55:00,216.75,217.2,216.75,217.17,78932.0,216.75,217.2,216.75,217.17,78932.0
2023-08-29 09:30:00,217.0,217.08,215.98,216.25,15803.0,217.0,217.08,215.98,216.25,15803.0
2023-08-29 09:35:00,216.65,216.66,215.96,216.08,2100.0,216.65,216.66,215.96,216.08,2100.0
2023-08-29 09:40:00,215.73,216.46,215.73,216.09,3631.0,215.73,216.46,215.73,216.09,3631.0
2023-08-29 09:45:00,216.26,217.0,216.13,216.91,2870.0,216.26,217.0,216.13,216.91,2870.0
2023-08-29 09:50:00,216.74,216.84,216.33,216.33,2500.0,216.74,216.84,216.33,216.33,2500.0
2023-08-29 09:55:00,216.37,216.38,215.7,215.98,4506.0,216.37,216.38,215.7,215.98,4506.0
2023-08-29 10:00:00,216.02,217.15,215.89,217.15,11301.0,216.02,217.15,215.89,217.15,11301.0
2023-08-29 10:05:00,217.24,217.57,217.11,217.44,6423.0,217.24,217.57,217.11,217.44,6423.0
2023-08-29 10:10:00,217.31,217.89,217.15,217.89,5876.0,217.31,217.89,217.15,217.89,5876.0
2023-08-29 10:15:00,217.83,217.96,217.65,217.7,2820.0,217.83,217.96,217.65,217.7,2820.0
2023-08-29 10:20:00,217.69,217.97,217.53,217.78,6680.0,217.69,217.97,217.53,217.78,6680.0
2023-08-29 10:25:00,217.78,218.31,217.72,218.2,3741.0,217.78,218.31,217.72,218.2,3741.0
2023-08-29 10:30:00,218.15,218.7,218.15,218.54,6943.0,218.15,218.7,218.15,218.54,6943.0
2023-08-29 10:35:00,218.69,218.69,218.18,218.27,5633.0,218.69,218.69,218.18,218.27,5633.0
2023-08-29 10:40:00,218.33,218.36,218.17,218.17,5882.0,218.33,218.36,218.17,218.17,5882.0
2023-08-29 10:45:00,218.15,218.67,218.07,218.67,11060.0,218.15,218.67,218.07,218.67,11060.0
2023-08-29 10:50:00,218.56,218.73,218.4,218.4,14667.0,218.56,218.73,218.4,218.4,14667.0
2023-08-29 10:55:00,218.31,218.38,217.98,218.19,15593.0,218.31,218.38,217.98,218.19,15593.0
2023-08-29 11:00:00,218.26,218.77,218.26,218.65,3291.0,218.26,218.77,218.26,218.65,3291.0
2023-08-29 11:05:00,218.76,219.06,218.69,218.69,6141.0,218.76,219.06,218.69,218.69,6141.0
2023-08-29 11:10:00,218.66,218.99,218.63,218.69,4800.0,218.66,218.99,218.63,218.69,4800.0
2023-08-29 11:15:00,218.7,218.88,218.6,218.86,4833.0,218.7,218.88,218.6,218.86,4833.0
2023-08-29 11:20:00,218.83,219.14,218.69,219.06,7802.0,218.83,219.14,218.69,219.06,7802.0
2023-08-29 11:25:00,219.06,219.06,218.64,218.71,4014.0,219.06,219.06,218.64,218.71,4014.0
2023-08-29 11:30:00,218.71,218.84,218.61,218.78,8440.0,218.71,218.84,218.61,218.78,8440.0
2023-08-29 11:35:00,218.8,218.92,218.71,218.84,5408.0,218.8,218.92,218.71,218.84,5408.0
2023-08-29 11:40:00,218.89,219.17,218.88,219.02,4210.0,218.89,219.17,218.88,219.02,4210.0
2023-08-29 11:45:00,218.96,219.01,218.4,218.41,8125.0,218.96,219.01,218.4,218.41,8125.0
2023-08-29 11:50:00,218.33,218.38,218.15,218.33,4329.0,218.33,218.38,218.15,218.33,4329.0
2023-08-29 11:55:00,218.22,218.23,218.04,218.21,2600.0,218.22,218.23,218.04,218.21,2600.0
2023-08-29 12:00:00,218.24,218.26,218.02,218.11,2800.0,218.24,218.26,218.02,218.11,2800.0
2023-08-29 12:05:00,218.09,218.45,217.93,218.32,3895.0,218.09,218.45,217.93,218.32,3895.0
2023-08-29 12:10:00,218.43,218.69,218.4,218.67,10663.0,218.43,218.69,218.4,218.67,10663.0
2023-08-29 12:15:00,218.58,218.76,218.54,218.67,2923.0,218.58,218.76,218.54,218.67,2923.0
2023-08-29 12:20:00,218.67,218.95,218.66,218.75,3624.0,218.67,218.95,218.66,218.75,3624.0
2023-08-29 12:25:00,218.75,218.94,218.74,218.84,2129.0,218.75,218.94,218.74,218.84,2129.0
2023-08-29 12:30:00,218.87,218.94,218.79,218.89,2400.0,218.87,218.94,218.79,218.89,2400.0
2023-08-29 12:35:00,218.83,218.84,218.51,218.57,3013.0,218.83,218.84,218.51,218.57,3013.0
2023-08-29 12:40:00,218.51,218.66,218.48,218.63,3105.0,218.51,218.66,218.48,218.63,3105.0
2023-08-29 12:45:00,218.63,218.65,218.51,218.53,2000.0,218.63,218.65,218.51,218.53,2000.0
2023-08-29 12:50:00,218.45,218.45,218.14,218.3,7349.0,218.45,218.45,218.14,218.3,7349.0
2023-08-29 12:55:00,218.28,218.43,218.28,218.39,2732.0,218.28,218.43,218.28,218.39,2732.0
2023-08-29 13:00:00,218.44,218.49,218.26,218.28,3366.0,218.44,218.49,218.26,218.28,3366.0
2023-08-29 13:05:00,218.28,218.28,217.99,218.0,4584.0,218.28,218.28,217.99,218.0,4584.0
2023-08-29 13:10:00,218.08,218.08,217.91,218.02,6039.0,218.08,218.08,217.91,218.02,6039.0
2023-08-29 13:15:00,217.98,218.2,217.75,218.18,5160.0,217.98,218.2,217.75,218.18,5160.0
2023-08-29 13:20:00,218.19,218.26,218.11,218.13,2200.0,218.19,218.26,218.11,218.13,2200.0
2023-08-29 13:25:00,218.12,218.27,218.11,218.23,3253.0,218.12,218.27,218.11,218.23,3253.0
2023-08-29 13:30:00,218.33,218.46,218.26,218.43,2625.0,218.33,218.46,218.26,218.43,2625.0
2023-08-29 13:35:00,218.49,218.67,218.39,218.67,3149.0,218.49,218.67,218.39,218.67,3149.0
2023-08-29 13:40:00,218.65,218.74,218.57,218.59,1311.0,218.65,218.74,218.57,218.59,1311.0
2023-08-29 13:45:00,218.54,218.54,218.27,218.37,2872.0,218.54,218.54,218.27,218.37,2872.0
2023-08-29 13:50:00,218.36,218.49,218.2,218.2,4300.0,218.36,218.49,218.2,218.2,4300.0
2023-08-29 13:55:00,218.09,218.15,218.0,218.0,3825.0,218.09,218.15,218.0,218.0,3825.0
2023-08-29 14:00:00,218.03,218.06,217.88,218.06,2890.0,218.03,218.06,217.88,218.06,2890.0
2023-08-29 14:05:00,218.08,218.2,218.05,218.2,2157.0,218.08,218.2,218.05,218.2,2157.0
2023-08-29 14:10:00,218.16,218.39,218.15,218.25,4340.0,218.16,218.39,218.15,218.25,4340.0
2023-08-29 14:15:00,218.25,218.38,218.22,218.26,2661.0,218.25,218.38,218.22,218.26,2661.0
2023-08-29 14:20:00,218.39,218.44,218.23,218.24,3617.0,218.39,218.44,218.23,218.24,3617.0
2023-08-29 14:25:00,218.22,218.44,218.21,218.34,4709.0,218.22,218.44,218.21,218.34,4709.0
2023-08-29 14:30:00,218.34,218.51,218.34,218.49,2100.0,218.34,218.51,218.34,218.49,2100.0
2023-08-29 14:35:00,218.54,218.89,218.54,218.64,5265.0,218.54,218.89,218.54,218.64,5265.0
2023-08-29 14:40:00,218.65,218.84,218.65,218.65,3253.0,218.65,218.84,218.65,218.65,3253.0
2023-08-29 14:45:00,218.71,218.79,218.64,218.72,3362.0,218.71,218.79,218.64,218.72,3362.0
2023-08-29 14:50:00,218.68,218.79,218.66,218.78,4501.0,218.68,218.79,218.66,218.78,4501.0
2023-08-29 14:55:00,218.77,218.87,218.55,218.7,5891.0,218.77,218.87,218.55,218.7,5891.0
2023-08-29 15:00:00,218.62,218.71,218.54,218.65,4123.0,218.62,218.71,218.54,218.65,4123.0
2023-08-29 15:05:00,218.68,218.8,218.68,218.79,3233.0,218.68,218.8,218.68,218.79,3233.0
2023-08-29 15:10:00,218.83,218.94,218.74,218.91,6243.0,218.83,218.94,218.74,218.91,6243.0
2023-08-29 15:15:00,218.92,219.01,218.67,218.96,8414.0,218.92,219.01,218.67,218.96,8414.0
2023-08-29 15:20:00,219.0,219.45,218.9,219.41,5161.0,219.0,219.45,218.9,219.41,5161.0
2023-08-29 15:25:00,219.42,219.5,219.3,219.4,8265.0,219.42,219.5,219.3,219.4,8265.0
2023-08-29 15:30:00,219.35,219.4,219.15,219.31,7092.0,219.35,219.4,219.15,219.31,7092.0
2023-08-29 15:35:00,219.37,219.54,219.32,219.36,6442.0,219.37,219.54,219.32,219.36,6442.0
2023-08-29 15:40:00,219.39,219.49,219.34,219.43,9755.0,219.39,219.49,219.34,219.43,9755.0
2023-08-29 15:45:00,219.47,219.57,219.4,219.42,12575.0,219.47,219.57,219.4,219.42,12575.0
2023-08-29 15:50:00,219.37,219.45,218.95,219.08,33429.0,219.37,219.45,218.95,219.08,33429.0
2023-08-29 15:55:00,219.08,219.53,218.94,219.46,82883.0,219.08,219.53,218.94,219.46,82883.0
2023-08-30 09:30:00,219.4,219.4,218.48,219.12,23055.0,219.4,219.4,218.48,219.12,23055.0
2023-08-30 09:35:00,219.2,220.19,218.66,220.19,18911.0,219.2,220.19,218.66,220.19,18911.0
2023-08-30 09:40:00,220.44,220.59,220.22,220.29,8222.0,220.44,220.59,220.22,220.29,8222.0
2023-08-30 09:45:00,220.44,220.93,220.12,220.75,3635.0,220.44,220.93,220.12,220.75,3635.0
2023-08-30 09:50:00,220.86,221.48,220.86,221.45,5262.0,220.86,221.48,220.86,221.45,5262.0
2023-08-30 09:55:00,221.45,221.57,221.34,221.42,4106.0,221.45,221.57,221.34,221.42,4106.0
2023-08-30 10:00:00,221.59,221.69,221.3,221.39,4254.0,221.59,221.69,221.3,221.39,4254.0
2023-08-30 10:05:00,221.49,221.58,221.33,221.48,3642.0,221.49,221.58,221.33,221.48,3642.0
2023-08-30 10:10:00,221.48,222.13,221.45,222.0,5296.0,221.48,222.13,221.45,222.0,5296.0
2023-08-30 10:15:00,221.77,222.05,221.64,221.72,4846.0,221.77,222.05,221.64,221.72,4846.0
2023-08-30 10:20:00,221.69,221.69,220.75,220.93,3360.0,221.69,221.69,220.75,220.93,3360.0
2023-08-30 10:25:00,220.83,220.83,220.16,220.5,3196.0,220.83,220.83,220.16,220.5,3196.0
2023-08-30 10:30:00,220.65,221.31,220.65,221.31,3500.0,220.65,221.31,220.65,221.31,3500.0
2023-08-30 10:35:00,221.16,221.31,220.85,221.23,3076.0,221.16,221.31,220.85,221.23,3076.0
2023-08-30 10:40:00,221.1,221.1,220.39,220.83,13162.0,221.1,221.1,220.39,220.83,13162.0
2023-08-30 10:45:00,220.83,221.11,220.82,221.11,4976.0,220.83,221.11,220.82,221.11,4976.0
2023-08-30 10:50:00,221.05,221.27,220.94,221.18,1725.0,221.05,221.27,220.94,221.18,1725.0
2023-08-30 10:55:00,221.25,221.85,221.25,221.73,2705.0,221.25,221.85,221.25,221.73,2705.0
2023-08-30 11:00:00,221.81,221.88,221.67,221.88,5565.0,221.81,221.88,221.67,221.88,5565.0
2023-08-30 11:05:00,221.87,222.09,221.66,221.81,5751.0,221.87,222.09,221.66,221.81,5751.0
2023-08-30 11:10:00,221.82,221.89,221.49,221.51,2308.0,221.82,221.89,221.49,221.51,2308.0
2023-08-30 11:15:00,221.67,221.86,221.51,221.86,2342.0,221.67,221.86,221.51,221.86,2342.0
2023-08-30 11:20:00,221.72,221.75,221.36,221.37,2010.0,221.72,221.75,221.36,221.37,2010.0
2023-08-30 11:25:00,221.32,221.38,221.21,221.28,2414.0,221.32,221.38,221.21,221.28,2414.0
2023-08-30 11:30:00,221.23,221.66,221.23,221.66,4958.0,221.23,221.66,221.23,221.66,4958.0
2023-08-30 11:35:00,221.84,222.03,221.75,221.84,4096.0,221.84,222.03,221.75,221.84,4096.0
2023-08-30 11:40:00,221.89,221.95,221.71,221.71,5741.0,221.89,221.95,221.71,221.71,5741.0
2023-08-30 11:45:00,221.71,222.23,221.71,222.07,15152.0,221.71,222.23,221.71,222.07,15152.0
2023-08-30 11:50:00,222.13,222.25,221.91,222.02,7785.0,222.13,222.25,221.91,222.02,7785.0
2023-08-30 11:55:00,221.98,222.12,221.83,222.03,8408.0,221.98,222.12,221.83,222.03,8408.0
2023-08-30 12:00:00,221.99,222.12,221.13,221.14,9386.0,221.99,222.12,221.13,221.14,9386.0
2023-08-30 12:05:00,221.25,221.69,221.2,221.65,3600.0,221.25,221.69,221.2,221.65,3600.0
2023-08-30 12:10:00,221.57,221.57,221.21,221.23,2300.0,221.57,221.57,221.21,221.23,2300.0
2023-08-30 12:15:00,221.48,221.67,221.48,221.6,1400.0,221.48,221.67,221.48,221.6,1400.0
2023-08-30 12:20:00,221.67,221.67,221.43,221.43,1200.0,221.67,221.67,221.43,221.43,1200.0
2023-08-30 12:25:00,221.55,221.94,221.4,221.94,5080.0,221.55,221.94,221.4,221.94,5080.0
2023-08-30 12:30:00,222.0,222.18,222.0,222.11,2035.0,222.0,222.18,222.0,222.11,2035.0
2023-08-30 12:35:00,222.11,222.14,221.79,221.94,3521.0,222.11,222.14,221.79,221.94,3521.0
2023-08-30 12:40:00,221.87,222.09,221.86,222.04,2548.0,221.87,222.09,221.86,222.04,2548.0
2023-08-30 12:45:00,222.04,222.38,222.0,222.38,7271.0,222.04,222.38,222.0,222.38,7271.0
2023-08-30 12:50:00,222.27,222.3,222.02,222.07,9802.0,222.27,222.3,222.02,222.07,9802.0
2023-08-30 12:55:00,222.13,222.32,222.05,222.17,2500.0,222.13,222.32,222.05,222.17,2500.0
2023-08-30 13:00:00,222.15,222.41,222.15,222.26,4081.0,222.15,222.41,222.15,222.26,4081.0
2023-08-30 13:05:00,222.28,222.53,222.15,222.49,6600.0,222.28,222.53,222.15,222.49,6600.0
2023-08-30 13:10:00,222.49,222.7,222.49,222.57,6004.0,222.49,222.7,222.49,222.57,6004.0
2023-08-30 13:15:00,222.5,222.61,222.34,222.6,2865.0,222.5,222.61,222.34,222.6,2865.0
2023-08-30 13:20:00,222.61,222.71,222.44,222.6,2850.0,222.61,222.71,222.44,222.6,2850.0
2023-08-30 13:25:00,222.59,222.84,222.53,222.56,4300.0,222.59,222.84,222.53,222.56,4300.0
2023-08-30 13:30:00,222.58,222.8,222.53,222.6,2827.0,222.58,222.8,222.53,222.6,2827.0
2023-08-30 13:35:00,222.67,222.67,222.46,222.57,3164.0,222.67,222.67,222.46,222.57,3164.0
2023-08-30 13:40:00,222.54,222.82,222.43,222.72,3611.0,222.54,222.82,222.43,222.72,3611.0
2023-08-30 13:45:00,222.7,222.85,222.67,222.8,5500.0,222.7,222.85,222.67,222.8,5500.0
2023-08-30 13:50:00,222.83,222.83,222.57,222.71,1800.0,222.83,222.83,222.57,222.71,1800.0
2023-08-30 13:55:00,222.73,222.73,222.43,222.65,2815.0,222.73,222.73,222.43,222.65,2815.0
2023-08-30 14:00:00,222.7,222.7,222.47,222.56,1995.0,222.7,222.7,222.47,222.56,1995.0
2023-08-30 14:05:00,222.55,222.69,222.47,222.49,9380.0,222.55,222.69,222.47,222.49,9380.0
2023-08-30 14:10:00,222.43,222.87,222.43,222.83,7292.0,222.43,222.87,222.43,222.83,7292.0
2023-08-30 14:15:00,222.86,223.17,222.79,222.9,7007.0,222.86,223.17,222.79,222.9,7007.0
2023-08-30 14:20:00,222.97,223.06,222.77,223.05,5376.0,222.97,223.06,222.77,223.05,5376.0
2023-08-30 14:25:00,222.97,222.98,222.69,222.77,5800.0,222.97,222.98,222.69,222.77,5800.0
2023-08-30 14:30:00,222.8,222.97,222.77,222.9,4757.0,222.8,222.97,222.77,222.9,4757.0
2023-08-30 14:35:00,222.91,223.05,222.85,222.87,10716.0,222.91,223.05,222.85,222.87,10716.0
2023-08-30 14:40:00,222.86,222.91,222.74,222.83,23840.0,222.86,222.91,222.74,222.83,23840.0
2023-08-30 14:45:00,222.83,223.1,222.81,223.1,14101.0,222.83,223.1,222.81,223.1,14101.0
2023-08-30 14:50:00,223.18,223.28,223.05,223.16,5099.0,223.18,223.28,223.05,223.16,5099.0
2023-08-30 14:55:00,223.3,223.44,223.25,223.33,5736.0,223.3,223.44,223.25,223.33,5736.0
2023-08-30 15:00:00,223.4,223.45,223.04,223.1,5215.0,223.4,223.45,223.04,223.1,5215.0
2023-08-30 15:05:00,223.08,223.4,223.02,223.22,5018.0,223.08,223.4,223.02,223.22,5018.0
2023-08-30 15:10:00,223.24,223.39,223.08,223.15,9275.0,223.24,223.39,223.08,223.15,9275.0
2023-08-30 15:15:00,223.15,223.21,222.64,222.7,23991.0,223.15,223.21,222.64,222.7,23991.0
2023-08-30 15:20:00,222.66,222.74,222.33,222.59,8249.0,222.66,222.74,222.33,222.59,8249.0
2023-08-30 15:25:00,222.56,222.59,222.4,222.53,6522.0,222.56,222.59,222.4,222.53,6522.0
2023-08-30 15:30:00,222.57,222.57,221.9,222.0,10932.0,222.57,222.57,221.9,222.0,10932.0
2023-08-30 15:35:00,222.0,222.1,221.75,221.75,9120.0,222.0,222.1,221.75,221.75,9120.0
2023-08-30 15:40:00,221.75,221.95,221.6,221.6,10433.0,221.75,221.95,221.6,221.6,10433.0
2023-08-30 15:45:00,221.63,221.69,221.3,221.52,28411.0,221.63,221.69,221.3,221.52,28411.0
2023-08-30 15:50:00,221.41,221.48,220.98,221.11,42975.0,221.41,221.48,220.98,221.11,42975.0
2023-08-30 15:55:00,221.16,221.74,221.16,221.61,67384.0,221.16,221.74,221.16,221.61,67384.0
2023-08-31 09:30:00,221.89,224.26,221.74,223.87,24636.0,221.89,224.26,221.74,223.87,24636.0
2023-08-31 09:35:00,223.81,224.0,223.17,223.36,4545.0,223.81,224.0,223.17,223.36,4545.0
2023-08-31 09:40:00,223.36,223.43,222.74,223.19,10360.0,223.36,223.43,222.74,223.19,10360.0
2023-08-31 09:45:00,223.42,223.73,222.63,222.83,4454.0,223.42,223.73,222.63,222.83,4454.0
2023-08-31 09:50:00,222.74,222.9,222.06,222.56,7957.0,222.74,222.9,222.06,222.56,7957.0
2023-08-31 09:55:00,222.6,222.61,222.2,222.58,4494.0,222.6,222.61,222.2,222.58,4494.0
2023-08-31 10:00:00,222.58,222.99,222.32,222.94,13804.0,222.58,222.99,222.32,222.94,13804.0
2023-08-31 10:05:00,222.95,223.61,222.62,223.5,5705.0,222.95,223.61,222.62,223.5,5705.0
2023-08-31 10:10:00,223.5,223.71,223.34,223.67,3171.0,223.5,223.71,223.34,223.67,3171.0
2023-08-31 10:15:00,223.71,223.71,223.28,223.3,4935.0,223.71,223.71,223.28,223.3,4935.0
2023-08-31 10:20:00,223.4,223.48,222.45,222.55,4115.0,223.4,223.48,222.45,222.55,4115.0
2023-08-31 10:25:00,222.47,222.65,222.23,222.65,9393.0,222.47,222.65,222.23,222.65,9393.0
2023-08-31 10:30:00,222.71,223.31,222.54,222.88,4607.0,222.71,223.31,222.54,222.88,4607.0
2023-08-31 10:35:00,222.88,223.32,222.77,223.16,8427.0,222.88,223.32,222.77,223.16,8427.0
2023-08-31 10:40:00,223.27,223.34,222.99,223.03,5643.0,223.27,223.34,222.99,223.03,5643.0
2023-08-31 10:45:00,223.01,223.02,222.81,223.01,3672.0,223.01,223.02,222.81,223.01,3672.0
2023-08-31 10:50:00,223.01,223.01,222.24,222.87,4048.0,223.01,223.01,222.24,222.87,4048.0
2023-08-31 10:55:00,222.86,223.18,222.84,223.14,5592.0,222.86,223.18,222.84,223.14,5592.0
2023-08-31 11:00:00,223.06,223.11,222.78,222.9,4158.0,223.06,223.11,222.78,222.9,4158.0
2023-08-31 11:05:00,222.78,222.86,222.62,222.86,1907.0,222.78,222.86,222.62,222.86,1907.0
2023-08-31 11:10:00,222.97,223.27,222.75,222.9,3796.0,222.97,223.27,222.75,222.9,3796.0
2023-08-31 11:15:00,222.82,222.85,222.67,222.71,1035.0,222.82,222.85,222.67,222.71,1035.0
2023-08-31 11:20:00,222.62,222.65,222.28,222.49,4465.0,222.62,222.65,222.28,222.49,4465.0
2023-08-31 11:25:00,222.34,222.6,222.3,222.34,4200.0,222.34,222.6,222.3,222.34,4200.0
2023-08-31 11:30:00,222.25,222.25,221.67,221.67,8300.0,222.25,222.25,221.67,221.67,8300.0
2023-08-31 11:35:00,221.67,222.35,221.67,222.3,5238.0,221.67,222.35,221.67,222.3,5238.0
2023-08-31 11:40:00,222.33,222.42,222.03,222.15,3717.0,222.33,222.42,222.03,222.15,3717.0
2023-08-31 11:45:00,222.03,222.13,221.89,221.98,9187.0,222.03,222.13,221.89,221.98,9187.0
2023-08-31 11:50:00,221.98,222.52,221.97,222.45,8560.0,221.98,222.52,221.97,222.45,8560.0
2023-08-31 11:55:00,222.34,222.44,222.24,222.31,900.0,222.34,222.44,222.24,222.31,900.0
2023-08-31 12:00:00,222.31,222.39,221.82,221.99,12861.0,222.31,222.39,221.82,221.99,12861.0
2023-08-31 12:05:00,222.06,222.66,222.05,222.66,3075.0,222.06,222.66,222.05,222.66,3075.0
2023-08-31 12:10:00,222.79,222.79,222.47,222.79,2200.0,222.79,222.79,222.47,222.79,2200.0
2023-08-31 12:15:00,222.64,222.72,222.33,222.44,3155.0,222.64,222.72,222.33,222.44,3155.0
2023-08-31 12:20:00,222.49,222.52,222.17,222.33,2642.0,222.49,222.52,222.17,222.33,2642.0
2023-08-31 12:25:00,222.46,222.53,221.92,222.05,15491.0,222.46,222.53,221.92,222.05,15491.0
2023-08-31 12:30:00,221.99,222.1,221.75,221.76,12441.0,221.99,222.1,221.75,221.76,12441.0
2023-08-31 12:35:00,221.66,221.87,221.49,221.87,5894.0,221.66,221.87,221.49,221.87,5894.0
2023-08-31 12:40:00,221.86,221.88,221.53,221.54,2719.0,221.86,221.88,221.53,221.54,2719.0
2023-08-31 12:45:00,221.42,221.46,221.19,221.24,3411.0,221.42,221.46,221.19,221.24,3411.0
2023-08-31 12:50:00,221.2,221.28,220.94,220.97,16383.0,221.2,221.28,220.94,220.97,16383.0
2023-08-31 12:55:00,220.94,221.33,220.89,221.25,4838.0,220.94,221.33,220.89,221.25,4838.0
2023-08-31 13:00:00,221.28,221.4,221.26,221.34,1006.0,221.28,221.4,221.26,221.34,1006.0
2023-08-31 13:05:00,221.32,221.49,221.31,221.39,3473.0,221.32,221.49,221.31,221.39,3473.0
2023-08-31 13:10:00,221.48,221.51,221.35,221.36,1876.0,221.48,221.51,221.35,221.36,1876.0
2023-08-31 13:15:00,221.54,221.86,221.54,221.77,2638.0,221.54,221.86,221.54,221.77,2638.0
2023-08-31 13:20:00,221.69,221.79,221.54,221.79,4838.0,221.69,221.79,221.54,221.79,4838.0
2023-08-31 13:25:00,221.82,221.95,221.67,221.93,4999.0,221.82,221.95,221.67,221.93,4999.0
2023-08-31 13:30:00,221.9,222.01,221.82,221.82,9022.0,221.9,222.01,221.82,221.82,9022.0
2023-08-31 13:35:00,221.81,221.93,221.78,221.89,14011.0,221.81,221.93,221.78,221.89,14011.0
2023-08-31 13:40:00,221.89,222.26,221.88,222.2,7015.0,221.89,222.26,221.88,222.2,7015.0
2023-08-31 13:45:00,222.13,222.17,221.98,222.11,6003.0,222.13,222.17,221.98,222.11,6003.0
2023-08-31 13:50:00,222.12,222.23,222.01,222.23,3554.0,222.12,222.23,222.01,222.23,3554.0
2023-08-31 13:55:00,222.39,222.49,222.29,222.49,2665.0,222.39,222.49,222.29,222.49,2665.0
2023-08-31 14:00:00,222.5,222.58,222.25,222.38,4641.0,222.5,222.58,222.25,222.38,4641.0
2023-08-31 14:05:00,222.34,222.62,222.34,222.62,1831.0,222.34,222.62,222.34,222.62,1831.0
2023-08-31 14:10:00,222.53,222.63,222.37,222.48,2725.0,222.53,222.63,222.37,222.48,2725.0
2023-08-31 14:15:00,222.44,222.74,222.43,222.73,4756.0,222.44,222.74,222.43,222.73,4756.0
2023-08-31 14:20:00,222.66,222.95,222.65,222.93,7039.0,222.66,222.95,222.65,222.93,7039.0
2023-08-31 14:25:00,222.85,222.87,222.42,222.52,9471.0,222.85,222.87,222.42,222.52,9471.0
2023-08-31 14:30:00,222.52,222.57,222.37,222.48,8346.0,222.52,222.57,222.37,222.48,8346.0
2023-08-31 14:35:00,222.38,222.41,222.27,222.27,3861.0,222.38,222.41,222.27,222.27,3861.0
2023-08-31 14:40:00,222.3,222.34,222.12,222.12,5316.0,222.3,222.34,222.12,222.12,5316.0
2023-08-31 14:45:00,222.01,222.09,221.95,222.06,2820.0,222.01,222.09,221.95,222.06,2820.0
2023-08-31 14:50:00,221.93,222.07,221.89,222.06,2738.0,221.93,222.07,221.89,222.06,2738.0
2023-08-31 14:55:00,222.05,222.08,221.93,222.0,4005.0,222.05,222.08,221.93,222.0,4005.0
2023-08-31 15:00:00,222.06,222.27,222.06,222.27,3718.0,222.06,222.27,222.06,222.27,3718.0
2023-08-31 15:05:00,222.2,222.43,222.1,222.34,9510.0,222.2,222.43,222.1,222.34,9510.0
2023-08-31 15:10:00,222.37,222.42,222.23,222.25,1974.0,222.37,222.42,222.23,222.25,1974.0
2023-08-31 15:15:00,222.24,222.26,222.1,222.11,3574.0,222.24,222.26,222.1,222.11,3574.0
2023-08-31 15:20:00,222.18,222.31,221.98,222.03,4859.0,222.18,222.31,221.98,222.03,4859.0
2023-08-31 15:25:00,222.07,222.07,221.78,221.8,4580.0,222.07,222.07,221.78,221.8,4580.0
2023-08-31 15:30:00,221.82,222.02,221.81,221.89,11388.0,221.82,222.02,221.81,221.89,11388.0
2023-08-31 15:35:00,221.88,221.94,221.81,221.82,2860.0,221.88,221.94,221.81,221.82,2860.0
2023-08-31 15:40:00,221.87,222.2,221.86,222.11,7264.0,221.87,222.2,221.86,222.11,7264.0
2023-08-31 15:45:00,222.11,222.19,222.01,222.05,8050.0,222.11,222.19,222.01,222.05,8050.0
2023-08-31 15:50:00,222.02,222.58,221.97,222.47,33846.0,222.02,222.58,221.97,222.47,33846.0
2023-08-31 15:55:00,222.39,222.43,221.81,221.91,57352.0,222.39,222.43,221.81,221.91,57352.0
2023-09-01 09:30:00,224.07,224.13,222.57,223.45,24559.0,224.07,224.13,222.57,223.45,24559.0
2023-09-01 09:35:00,223.25,223.61,221.41,221.58,10954.0,223.25,223.61,221.41,221.58,10954.0
2023-09-01 09:40:00,221.48,221.9,220.64,221.87,13195.0,221.48,221.9,220.64,221.87,13195.0
2023-09-01 09:45:00,221.59,221.65,220.57,220.8,7500.0,221.59,221.65,220.57,220.8,7500.0
2023-09-01 09:50:00,220.72,221.67,220.7,221.67,12173.0,220.72,221.67,220.7,221.67,12173.0
2023-09-01 09:55:00,221.66,222.23,221.66,222.22,6400.0,221.66,222.23,221.66,222.22,6400.0
2023-09-01 10:00:00,221.96,222.22,221.28,222.22,6160.0,221.96,222.22,221.28,222.22,6160.0
2023-09-01 10:05:00,222.25,222.25,221.28,221.91,5105.0,222.25,222.25,221.28,221.91,5105.0
2023-09-01 10:10:00,221.84,222.37,221.84,222.23,4200.0,221.84,222.37,221.84,222.23,4200.0
2023-09-01 10:15:00,222.18,222.4,222.02,222.24,4227.0,222.18,222.4,222.02,222.24,4227.0
2023-09-01 10:20:00,222.37,222.37,221.6,222.0,4679.0,222.37,222.37,221.6,222.0,4679.0
2023-09-01 10:25:00,221.87,222.22,221.86,222.22,3641.0,221.87,222.22,221.86,222.22,3641.0
2023-09-01 10:30:00,222.22,222.22,221.55,221.78,3745.0,222.22,222.22,221.55,221.78,3745.0
2023-09-01 10:35:00,221.73,221.99,221.68,221.81,5457.0,221.73,221.99,221.68,221.81,5457.0
2023-09-01 10:40:00,221.78,221.78,221.52,221.6,4500.0,221.78,221.78,221.52,221.6,4500.0
2023-09-01 10:45:00,221.52,221.52,221.09,221.29,5626.0,221.52,221.52,221.09,221.29,5626.0
2023-09-01 10:50:00,221.25,221.53,221.25,221.36,3618.0,221.25,221.53,221.25,221.36,3618.0
2023-09-01 10:55:00,221.37,221.49,221.07,221.19,8904.0,221.37,221.49,221.07,221.19,8904.0
2023-09-01 11:00:00,221.01,221.28,220.87,221.17,4689.0,221.01,221.28,220.87,221.17,4689.0
2023-09-01 11:05:00,221.13,221.17,220.94,221.06,2332.0,221.13,221.17,220.94,221.06,2332.0
2023-09-01 11:10:00,221.01,221.02,220.67,220.84,3705.0,221.01,221.02,220.67,220.84,3705.0
2023-09-01 11:15:00,220.83,221.2,220.64,221.2,2531.0,220.83,221.2,220.64,221.2,2531.0
2023-09-01 11:20:00,221.1,221.74,221.1,221.51,5854.0,221.1,221.74,221.1,221.51,5854.0
2023-09-01 11:25:00,221.43,221.46,221.11,221.23,2239.0,221.43,221.46,221.11,221.23,2239.0
2023-09-01 11:30:00,221.26,221.33,220.96,221.29,7437.0,221.26,221.33,220.96,221.29,7437.0
2023-09-01 11:35:00,221.21,221.36,220.67,220.73,2858.0,221.21,221.36,220.67,220.73,2858.0
2023-09-01 11:40:00,220.72,220.72,220.38,220.39,1500.0,220.72,220.72,220.38,220.39,1500.0
2023-09-01 11:45:00,220.02,220.02,219.74,219.74,6310.0,220.02,220.02,219.74,219.74,6310.0
2023-09-01 11:50:00,219.8,219.86,219.53,219.68,11047.0,219.8,219.86,219.53,219.68,11047.0
2023-09-01 11:55:00,219.69,219.88,219.59,219.88,7554.0,219.69,219.88,219.59,219.88,7554.0
2023-09-01 12:00:00,219.76,219.86,219.63,219.77,10538.0,219.76,219.86,219.63,219.77,10538.0
2023-09-01 12:05:00,219.82,219.92,219.71,219.76,2800.0,219.82,219.92,219.71,219.76,2800.0
2023-09-01 12:10:00,219.62,219.79,219.62,219.66,1700.0,219.62,219.79,219.62,219.66,1700.0
2023-09-01 12:15:00,219.65,219.87,219.64,219.79,6658.0,219.65,219.87,219.64,219.79,6658.0
2023-09-01 12:20:00,219.79,220.07,219.79,220.07,4170.0,219.79,220.07,219.79,220.07,4170.0
2023-09-01 12:25:00,220.06,220.51,220.05,220.36,3420.0,220.06,220.51,220.05,220.36,3420.0
2023-09-01 12:30:00,220.42,220.88,220.42,220.59,6482.0,220.42,220.88,220.42,220.59,6482.0
2023-09-01 12:35:00,220.34,220.39,220.25,220.28,1119.0,220.34,220.39,220.25,220.28,1119.0
2023-09-01 12:40:00,220.31,220.38,220.12,220.13,1613.0,220.31,220.38,220.12,220.13,1613.0
2023-09-01 12:45:00,220.05,220.14,220.03,220.12,2323.0,220.05,220.14,220.03,220.12,2323.0
2023-09-01 12:50:00,220.09,220.42,220.09,220.15,3271.0,220.09,220.42,220.09,220.15,3271.0
2023-09-01 12:55:00,220.24,220.27,220.01,220.01,5053.0,220.24,220.27,220.01,220.01,5053.0
2023-09-01 13:00:00,220.06,220.12,219.6,219.6,3153.0,220.06,220.12,219.6,219.6,3153.0
2023-09-01 13:05:00,219.71,219.71,219.3,219.33,6701.0,219.71,219.71,219.3,219.33,6701.0
2023-09-01 13:10:00,219.41,219.62,219.39,219.39,4000.0,219.41,219.62,219.39,219.39,4000.0
2023-09-01 13:15:00,219.34,219.52,219.32,219.38,4676.0,219.34,219.52,219.32,219.38,4676.0
2023-09-01 13:20:00,219.51,219.56,219.34,219.4,1750.0,219.51,219.56,219.34,219.4,1750.0
2023-09-01 13:25:00,219.34,219.34,219.16,219.17,2496.0,219.34,219.34,219.16,219.17,2496.0
2023-09-01 13:30:00,219.16,219.42,219.16,219.25,2206.0,219.16,219.42,219.16,219.25,2206.0
2023-09-01 13:35:00,219.31,219.31,218.99,219.0,2655.0,219.31,219.31,218.99,219.0,2655.0
2023-09-01 13:40:00,218.93,219.0,218.7,218.7,4092.0,218.93,219.0,218.7,218.7,4092.0
2023-09-01 13:45:00,218.76,218.92,218.59,218.86,5096.0,218.76,218.92,218.59,218.86,5096.0
2023-09-01 13:50:00,218.86,219.1,218.78,219.01,3992.0,218.86,219.1,218.78,219.01,3992.0
2023-09-01 13:55:00,219.08,219.28,219.08,219.17,1700.0,219.08,219.28,219.08,219.17,1700.0
2023-09-01 14:00:00,219.21,219.22,219.01,219.16,4286.0,219.21,219.22,219.01,219.16,4286.0
2023-09-01 14:05:00,219.14,219.18,218.93,219.06,4770.0,219.14,219.18,218.93,219.06,4770.0
2023-09-01 14:10:00,218.99,219.06,218.92,219.02,2300.0,218.99,219.06,218.92,219.02,2300.0
2023-09-01 14:15:00,218.93,219.12,218.92,219.03,3786.0,218.93,219.12,218.92,219.03,3786.0
2023-09-01 14:20:00,219.1,219.1,218.7,218.77,3382.0,219.1,219.1,218.7,218.77,3382.0
2023-09-01 14:25:00,218.77,218.79,218.45,218.79,6122.0,218.77,218.79,218.45,218.79,6122.0
2023-09-01 14:30:00,218.74,218.78,218.65,218.67,3003.0,218.74,218.78,218.65,218.67,3003.0
2023-09-01 14:35:00,218.73,218.78,218.62,218.76,2959.0,218.73,218.78,218.62,218.76,2959.0
2023-09-01 14:40:00,218.77,219.1,218.77,219.09,2617.0,218.77,219.1,218.77,219.09,2617.0
2023-09-01 14:45:00,219.15,219.15,218.88,218.94,3257.0,219.15,219.15,218.88,218.94,3257.0
2023-09-01 14:50:00,218.92,219.19,218.9,219.13,4107.0,218.92,219.19,218.9,219.13,4107.0
2023-09-01 14:55:00,219.12,219.47,219.12,219.3,8519.0,219.12,219.47,219.12,219.3,8519.0
2023-09-01 15:00:00,219.28,219.44,219.26,219.44,5802.0,219.28,219.44,219.26,219.44,5802.0
2023-09-01 15:05:00,219.32,219.8,219.32,219.78,4418.0,219.32,219.8,219.32,219.78,4418.0
2023-09-01 15:10:00,219.77,219.83,219.6,219.76,7415.0,219.77,219.83,219.6,219.76,7415.0
2023-09-01 15:15:00,219.8,219.8,219.59,219.64,4846.0,219.8,219.8,219.59,219.64,4846.0
2023-09-01 15:20:00,219.66,219.72,219.47,219.67,4867.0,219.66,219.72,219.47,219.67,4867.0
2023-09-01 15:25:00,219.72,219.88,219.68,219.81,4405.0,219.72,219.88,219.68,219.81,4405.0
2023-09-01 15:30:00,219.9,219.92,219.57,219.67,7455.0,219.9,219.92,219.57,219.67,7455.0
2023-09-01 15:35:00,219.68,219.71,219.41,219.43,6887.0,219.68,219.71,219.41,219.43,6887.0
2023-09-01 15:40:00,219.48,219.72,219.47,219.67,12506.0,219.48,219.72,219.47,219.67,12506.0
2023-09-01 15:45:00,219.63,219.93,219.53,219.91,11964.0,219.63,219.93,219.53,219.91,11964.0
2023-09-01 15:50:00,219.89,220.13,219.75,220.05,19038.0,219.89,220.13,219.75,220.05,19038.0
2023-09-01 15:55:00,220.03,220.28,219.88,220.08,69494.0,220.03,220.28,219.88,220.08,69494.0
2023-09-05 09:30:00,218.14,218.49,216.96,217.12,34601.0,218.14,218.49,216.96,217.12,34601.0
2023-09-05 09:35:00,216.82,217.52,216.59,217.33,13472.0,216.82,217.52,216.59,217.33,13472.0
2023-09-05 09:40:00,217.52,218.11,217.21,217.61,9845.0,217.52,218.11,217.21,217.61,9845.0
2023-09-05 09:45:00,217.63,218.47,217.53,217.54,8768.0,217.63,218.47,217.53,217.54,8768.0
2023-09-05 09:50:00,217.71,218.5,217.68,218.14,5557.0,217.71,218.5,217.68,218.14,5557.0
2023-09-05 09:55:00,217.97,218.18,217.77,217.79,5403.0,217.97,218.18,217.77,217.79,5403.0
2023-09-05 10:00:00,218.13,218.13,217.6,217.87,6453.0,218.13,218.13,217.6,217.87,6453.0
2023-09-05 10:05:00,217.95,218.73,217.95,218.7,2331.0,217.95,218.73,217.95,218.7,2331.0
2023-09-05 10:10:00,218.81,218.99,218.56,218.7,6013.0,218.81,218.99,218.56,218.7,6013.0
2023-09-05 10:15:00,218.68,218.86,218.34,218.82,5930.0,218.68,218.86,218.34,218.82,5930.0
2023-09-05 10:20:00,219.01,219.34,219.01,219.34,3097.0,219.01,219.34,219.01,219.34,3097.0
2023-09-05 10:25:00,219.55,219.61,219.03,219.15,4190.0,219.55,219.61,219.03,219.15,4190.0
2023-09-05 10:30:00,219.14,219.61,219.14,219.59,9995.0,219.14,219.61,219.14,219.59,9995.0
2023-09-05 10:35:00,219.5,219.81,219.49,219.8,4428.0,219.5,219.81,219.49,219.8,4428.0
2023-09-05 10:40:00,219.86,219.9,219.64,219.85,5016.0,219.86,219.9,219.64,219.85,5016.0
2023-09-05 10:45:00,219.89,220.26,219.74,220.02,4520.0,219.89,220.26,219.74,220.02,4520.0
2023-09-05 10:50:00,220.03,220.03,219.64,219.71,4000.0,220.03,220.03,219.64,219.71,4000.0
2023-09-05 10:55:00,219.71,220.15,219.65,220.11,8660.0,219.71,220.15,219.65,220.11,8660.0
2023-09-05 11:00:00,220.14,220.57,220.13,220.39,5162.0,220.14,220.57,220.13,220.39,5162.0
2023-09-05 11:05:00,220.39,220.6,220.39,220.58,1316.0,220.39,220.6,220.39,220.58,1316.0
2023-09-05 11:10:00,220.48,220.79,220.42,220.59,4222.0,220.48,220.79,220.42,220.59,4222.0
2023-09-05 11:15:00,220.63,220.65,220.31,220.34,2835.0,220.63,220.65,220.31,220.34,2835.0
2023-09-05 11:20:00,220.37,220.37,219.83,219.9,1800.0,220.37,220.37,219.83,219.9,1800.0
2023-09-05 11:25:00,219.95,219.95,219.54,219.6,3563.0,219.95,219.95,219.54,219.6,3563.0
2023-09-05 11:30:00,219.7,219.8,219.55,219.73,2678.0,219.7,219.8,219.55,219.73,2678.0
2023-09-05 11:35:00,219.7,219.7,219.23,219.23,2474.0,219.7,219.7,219.23,219.23,2474.0
2023-09-05 11:40:00,219.17,219.23,219.11,219.13,1330.0,219.17,219.23,219.11,219.13,1330.0
2023-09-05 11:45:00,219.31,219.45,219.21,219.4,3488.0,219.31,219.45,219.21,219.4,3488.0
2023-09-05 11:50:00,219.44,219.59,219.41,219.47,3805.0,219.44,219.59,219.41,219.47,3805.0
2023-09-05 11:55:00,219.55,219.82,219.46,219.71,5022.0,219.55,219.82,219.46,219.71,5022.0
2023-09-05 12:00:00,219.8,219.91,219.8,219.89,1932.0,219.8,219.91,219.8,219.89,1932.0
2023-09-05 12:05:00,219.92,219.99,219.64,219.65,7998.0,219.92,219.99,219.64,219.65,7998.0
2023-09-05 12:10:00,219.75,220.0,219.67,220.0,2894.0,219.75,220.0,219.67,220.0,2894.0
2023-09-05 12:15:00,220.1,220.19,219.98,220.14,4046.0,220.1,220.19,219.98,220.14,4046.0
2023-09-05 12:20:00,220.09,220.09,219.94,220.04,1110.0,220.09,220.09,219.94,220.04,1110.0
2023-09-05 12:25:00,219.95,220.1,219.88,220.05,4763.0,219.95,220.1,219.88,220.05,4763.0
2023-09-05 12:30:00,220.09,220.14,219.98,219.98,1421.0,220.09,220.14,219.98,219.98,1421.0
2023-09-05 12:35:00,220.04,220.19,219.98,219.98,3913.0,220.04,220.19,219.98,219.98,3913.0
2023-09-05 12:40:00,219.87,220.07,219.87,220.02,2587.0,219.87,220.07,219.87,220.02,2587.0
2023-09-05 12:45:00,220.11,220.21,219.89,219.93,5000.0,220.11,220.21,219.89,219.93,5000.0
2023-09-05 12:50:00,219.86,219.95,219.82,219.82,2033.0,219.86,219.95,219.82,219.82,2033.0
2023-09-05 12:55:00,219.86,219.86,219.63,219.63,1200.0,219.86,219.86,219.63,219.63,1200.0
2023-09-05 13:00:00,219.76,220.01,219.59,219.59,7660.0,219.76,220.01,219.59,219.59,7660.0
2023-09-05 13:05:00,219.63,219.87,219.56,219.56,3589.0,219.63,219.87,219.56,219.56,3589.0
2023-09-05 13:10:00,219.46,219.7,219.45,219.65,2434.0,219.46,219.7,219.45,219.65,2434.0
2023-09-05 13:15:00,219.67,219.72,219.4,219.48,11703.0,219.67,219.72,219.4,219.48,11703.0
2023-09-05 13:20:00,219.54,219.64,219.41,219.51,3154.0,219.54,219.64,219.41,219.51,3154.0
2023-09-05 13:25:00,219.42,219.44,219.25,219.31,1400.0,219.42,219.44,219.25,219.31,1400.0
2023-09-05 13:30:00,219.25,219.36,219.17,219.2,2950.0,219.25,219.36,219.17,219.2,2950.0
2023-09-05 13:35:00,219.14,219.26,219.14,219.26,2301.0,219.14,219.26,219.14,219.26,2301.0
2023-09-05 13:40:00,219.22,219.37,219.18,219.32,4588.0,219.22,219.37,219.18,219.32,4588.0
2023-09-05 13:45:00,219.34,219.38,219.01,219.06,4281.0,219.34,219.38,219.01,219.06,4281.0
2023-09-05 13:50:00,219.06,219.2,219.05,219.13,1967.0,219.06,219.2,219.05,219.13,1967.0
2023-09-05 13:55:00,219.12,219.43,219.11,219.42,5430.0,219.12,219.43,219.11,219.42,5430.0
2023-09-05 14:00:00,219.39,219.57,219.37,219.45,2697.0,219.39,219.57,219.37,219.45,2697.0
2023-09-05 14:05:00,219.42,219.42,219.27,219.3,1967.0,219.42,219.42,219.27,219.3,1967.0
2023-09-05 14:10:00,219.3,219.3,219.18,219.28,2071.0,219.3,219.3,219.18,219.28,2071.0
2023-09-05 14:15:00,219.24,219.48,219.24,219.45,4410.0,219.24,219.48,219.24,219.45,4410.0
2023-09-05 14:20:00,219.48,219.48,219.22,219.3,2545.0,219.48,219.48,219.22,219.3,2545.0
2023-09-05 14:25:00,219.38,219.81,219.33,219.71,8018.0,219.38,219.81,219.33,219.71,8018.0
2023-09-05 14:30:00,219.81,219.81,219.56,219.6,3990.0,219.81,219.81,219.56,219.6,3990.0
2023-09-05 14:35:00,219.56,219.74,219.33,219.41,13213.0,219.56,219.74,219.33,219.41,13213.0
2023-09-05 14:40:00,219.52,219.58,219.33,219.33,2536.0,219.52,219.58,219.33,219.33,2536.0
2023-09-05 14:45:00,219.36,219.68,219.36,219.61,3825.0,219.36,219.68,219.36,219.61,3825.0
2023-09-05 14:50:00,219.64,219.91,219.58,219.78,4864.0,219.64,219.91,219.58,219.78,4864.0
2023-09-05 14:55:00,219.76,219.79,219.65,219.73,5833.0,219.76,219.79,219.65,219.73,5833.0
2023-09-05 15:00:00,219.73,219.73,219.49,219.56,5149.0,219.73,219.73,219.49,219.56,5149.0
2023-09-05 15:05:00,219.53,219.59,219.32,219.36,5362.0,219.53,219.59,219.32,219.36,5362.0
2023-09-05 15:10:00,219.36,219.36,219.07,219.18,7041.0,219.36,219.36,219.07,219.18,7041.0
2023-09-05 15:15:00,219.19,219.24,219.12,219.2,6166.0,219.19,219.24,219.12,219.2,6166.0
2023-09-05 15:20:00,219.2,219.46,219.19,219.41,10769.0,219.2,219.46,219.19,219.41,10769.0
2023-09-05 15:25:00,219.42,219.5,219.28,219.5,5680.0,219.42,219.5,219.28,219.5,5680.0
2023-09-05 15:30:00,219.54,219.64,219.45,219.45,4524.0,219.54,219.64,219.45,219.45,4524.0
2023-09-05 15:35:00,219.43,220.11,219.43,220.03,16437.0,219.43,220.11,219.43,220.03,16437.0
2023-09-05 15:40:00,220.03,220.12,219.88,219.92,8629.0,220.03,220.12,219.88,219.92,8629.0
2023-09-05 15:45:00,219.97,219.98,219.7,219.73,9149.0,219.97,219.98,219.7,219.73,9149.0
2023-09-05 15:50:00,219.72,219.92,219.56,219.92,30255.0,219.72,219.92,219.56,219.92,30255.0
2023-09-05 15:55:00,219.93,219.94,219.43,219.52,49964.0,219.93,219.94,219.43,219.52,49964.0
2023-09-06 09:30:00,219.08,219.08,218.15,218.79,17590.0,219.08,219.08,218.15,218.79,17590.0
2023-09-06 09:35:00,218.56,218.78,218.23,218.78,10482.0,218.56,218.78,218.23,218.78,10482.0
2023-09-06 09:40:00,218.78,219.59,218.72,219.59,2622.0,218.78,219.59,218.72,219.59,2622.0
2023-09-06 09:45:00,219.53,219.78,219.12,219.18,10818.0,219.53,219.78,219.12,219.18,10818.0
2023-09-06 09:50:00,219.14,219.76,219.09,219.49,8782.0,219.14,219.76,219.09,219.49,8782.0
2023-09-06 09:55:00,219.42,219.52,219.23,219.37,10361.0,219.42,219.52,219.23,219.37,10361.0
2023-09-06 10:00:00,219.0,219.14,218.41,218.97,15792.0,219.0,219.14,218.41,218.97,15792.0
2023-09-06 10:05:00,219.02,219.03,218.65,218.9,11241.0,219.02,219.03,218.65,218.9,11241.0
2023-09-06 10:10:00,218.9,219.11,218.62,219.11,9026.0,218.9,219.11,218.62,219.11,9026.0
2023-09-06 10:15:00,219.17,219.99,219.03,219.76,7306.0,219.17,219.99,219.03,219.76,7306.0
2023-09-06 10:20:00,219.75,219.92,219.45,219.65,8119.0,219.75,219.92,219.45,219.65,8119.0
2023-09-06 10:25:00,219.67,220.1,219.66,219.94,7915.0,219.67,220.1,219.66,219.94,7915.0
2023-09-06 10:30:00,219.87,219.95,219.71,219.89,8723.0,219.87,219.95,219.71,219.89,8723.0
2023-09-06 10:35:00,219.89,219.99,219.52,219.61,10620.0,219.89,219.99,219.52,219.61,10620.0
2023-09-06 10:40:00,219.62,219.89,219.49,219.58,15798.0,219.62,219.89,219.49,219.58,15798.0
2023-09-06 10:45:00,219.45,219.89,219.34,219.77,7277.0,219.45,219.89,219.34,219.77,7277.0
2023-09-06 10:50:00,219.75,219.95,219.4,219.95,10192.0,219.75,219.95,219.4,219.95,10192.0
2023-09-06 10:55:00,219.97,219.97,219.59,219.62,6285.0,219.97,219.97,219.59,219.62,6285.0
2023-09-06 11:00:00,219.66,219.86,219.53,219.8,9629.0,219.66,219.86,219.53,219.8,9629.0
2023-09-06 11:05:00,219.82,219.92,219.56,219.73,9469.0,219.82,219.92,219.56,219.73,9469.0
2023-09-06 11:10:00,219.76,220.14,219.68,220.14,7315.0,219.76,220.14,219.68,220.14,7315.0
2023-09-06 11:15:00,220.13,220.55,220.1,220.37,7116.0,220.13,220.55,220.1,220.37,7116.0
2023-09-06 11:20:00,220.28,220.45,220.14,220.28,7974.0,220.28,220.45,220.14,220.28,7974.0
2023-09-06 11:25:00,220.3,220.55,220.23,220.42,9858.0,220.3,220.55,220.23,220.42,9858.0
2023-09-06 11:30:00,220.46,220.49,220.09,220.2,12015.0,220.46,220.49,220.09,220.2,12015.0
2023-09-06 11:35:00,220.31,220.31,219.78,219.84,13473.0,220.31,220.31,219.78,219.84,13473.0
2023-09-06 11:40:00,219.8,219.94,219.67,219.7,10881.0,219.8,219.94,219.67,219.7,10881.0
2023-09-06 11:45:00,219.7,219.76,219.59,219.62,8510.0,219.7,219.76,219.59,219.62,8510.0
2023-09-06 11:50:00,219.6,219.92,219.53,219.54,9114.0,219.6,219.92,219.53,219.54,9114.0
2023-09-06 11:55:00,219.6,219.84,219.36,219.8,6929.0,219.6,219.84,219.36,219.8,6929.0
2023-09-06 12:00:00,219.7,219.91,219.61,219.82,8540.0,219.7,219.91,219.61,219.82,8540.0
2023-09-06 12:05:00,219.86,219.91,219.59,219.63,7720.0,219.86,219.91,219.59,219.63,7720.0
2023-09-06 12:10:00,219.61,220.06,219.51,219.98,8694.0,219.61,220.06,219.51,219.98,8694.0
2023-09-06 12:15:00,219.88,220.08,219.76,219.81,11273.0,219.88,220.08,219.76,219.81,11273.0
2023-09-06 12:20:00,219.77,219.81,219.5,219.51,8504.0,219.77,219.81,219.5,219.51,8504.0
2023-09-06 12:25:00,219.5,219.8,219.38,219.38,10376.0,219.5,219.8,219.38,219.38,10376.0
2023-09-06 12:30:00,219.4,219.59,219.27,219.55,5966.0,219.4,219.59,219.27,219.55,5966.0
2023-09-06 12:35:00,219.55,219.71,219.45,219.55,5200.0,219.55,219.71,219.45,219.55,5200.0
2023-09-06 12:40:00,219.63,219.72,219.37,219.49,8396.0,219.63,219.72,219.37,219.49,8396.0
2023-09-06 12:45:00,219.43,219.72,219.38,219.7,7964.0,219.43,219.72,219.38,219.7,7964.0
2023-09-06 12:50:00,219.54,219.71,219.45,219.58,6525.0,219.54,219.71,219.45,219.58,6525.0
2023-09-06 12:55:00,219.59,219.72,219.42,219.51,5525.0,219.59,219.72,219.42,219.51,5525.0
2023-09-06 13:00:00,219.52,219.56,219.29,219.42,10663.0,219.52,219.56,219.29,219.42,10663.0
2023-09-06 13:05:00,219.41,219.9,219.41,219.78,5962.0,219.41,219.9,219.41,219.78,5962.0
2023-09-06 13:10:00,219.78,219.85,219.61,219.71,6991.0,219.78,219.85,219.61,219.71,6991.0
2023-09-06 13:15:00,219.62,219.91,219.61,219.91,8543.0,219.62,219.91,219.61,219.91,8543.0
2023-09-06 13:20:00,219.99,220.13,219.9,219.98,5988.0,219.99,220.13,219.9,219.98,5988.0
2023-09-06 13:25:00,220.04,220.38,219.93,220.28,6893.0,220.04,220.38,219.93,220.28,6893.0
2023-09-06 13:30:00,220.29,220.36,220.04,220.36,8787.0,220.29,220.36,220.04,220.36,8787.0
2023-09-06 13:35:00,220.27,220.71,220.27,220.66,7527.0,220.27,220.71,220.27,220.66,7527.0
2023-09-06 13:40:00,220.68,220.86,220.46,220.86,6770.0,220.68,220.86,220.46,220.86,6770.0
2023-09-06 13:45:00,220.75,220.8,220.63,220.7,5979.0,220.75,220.8,220.63,220.7,5979.0
2023-09-06 13:50:00,220.69,220.72,220.23,220.31,8651.0,220.69,220.72,220.23,220.31,8651.0
2023-09-06 13:55:00,220.38,220.84,220.32,220.63,8198.0,220.38,220.84,220.32,220.63,8198.0
2023-09-06 14:00:00,220.68,220.88,220.59,220.73,7922.0,220.68,220.88,220.59,220.73,7922.0
2023-09-06 14:05:00,220.82,221.19,220.77,221.19,7074.0,220.82,221.19,220.77,221.19,7074.0
2023-09-06 14:10:00,221.15,221.18,220.91,221.08,7397.0,221.15,221.18,220.91,221.08,7397.0
2023-09-06 14:15:00,221.09,221.14,220.9,221.12,7131.0,221.09,221.14,220.9,221.12,7131.0
2023-09-06 14:20:00,221.06,221.16,220.95,221.06,8971.0,221.06,221.16,220.95,221.06,8971.0
2023-09-06 14:25:00,221.07,221.16,220.97,221.08,10779.0,221.07,221.16,220.97,221.08,10779.0
2023-09-06 14:30:00,221.06,221.43,221.04,221.3,9791.0,221.06,221.43,221.04,221.3,9791.0
2023-09-06 14:35:00,221.34,221.52,221.25,221.51,7408.0,221.34,221.52,221.25,221.51,7408.0
2023-09-06 14:40:00,221.52,221.61,221.41,221.61,8638.0,221.52,221.61,221.41,221.61,8638.0
2023-09-06 14:45:00,221.65,221.71,221.48,221.5,5938.0,221.65,221.71,221.48,221.5,5938.0
2023-09-06 14:50:00,221.53,221.75,221.5,221.75,12142.0,221.53,221.75,221.5,221.75,12142.0
2023-09-06 14:55:00,221.77,221.96,221.53,221.92,13404.0,221.77,221.96,221.53,221.92,13404.0
2023-09-06 15:00:00,221.9,221.92,221.68,221.73,13266.0,221.9,221.92,221.68,221.73,13266.0
2023-09-06 15:05:00,221.71,221.77,221.44,221.45,14642.0,221.71,221.77,221.44,221.45,14642.0
2023-09-06 15:10:00,221.46,221.73,221.42,221.66,8718.0,221.46,221.73,221.42,221.66,8718.0
2023-09-06 15:15:00,221.75,222.05,221.64,222.02,9738.0,221.75,222.05,221.64,222.02,9738.0
2023-09-06 15:20:00,221.95,222.6,221.94,222.6,18564.0,221.95,222.6,221.94,222.6,18564.0
2023-09-06 15:25:00,222.61,222.69,222.01,222.09,15342.0,222.61,222.69,222.01,222.09,15342.0
2023-09-06 15:30:00,222.14,222.28,222.06,222.12,14867.0,222.14,222.28,222.06,222.12,14867.0
2023-09-06 15:35:00,222.07,222.32,222.07,222.19,13716.0,222.07,222.32,222.07,222.19,13716.0
2023-09-06 15:40:00,222.18,222.46,222.18,222.38,12495.0,222.18,222.46,222.18,222.38,12495.0
2023-09-06 15:45:00,222.44,222.55,222.25,222.33,18170.0,222.44,222.55,222.25,222.33,18170.0
2023-09-06 15:50:00,222.38,222.43,221.76,221.81,28733.0,222.38,222.43,221.76,221.81,28733.0
2023-09-06 15:55:00,221.61,222.41,221.59,222.29,134167.0,221.61,222.41,221.59,222.29,134167.0
2023-09-07 09:30:00,221.14,221.62,220.5,220.5,25877.0,221.14,221.62,220.5,220.5,25877.0
2023-09-07 09:35:00,220.61,220.65,219.27,219.36,5365.0,220.61,220.65,219.27,219.36,5365.0
2023-09-07 09:40:00,219.48,219.78,219.13,219.71,7701.0,219.48,219.78,219.13,219.71,7701.0
2023-09-07 09:45:00,219.49,219.83,219.34,219.41,7030.0,219.49,219.83,219.34,219.41,7030.0
2023-09-07 09:50:00,219.35,219.64,218.65,218.65,13151.0,219.35,219.64,218.65,218.65,13151.0
2023-09-07 09:55:00,218.74,218.99,218.37,218.5,7134.0,218.74,218.99,218.37,218.5,7134.0
2023-09-07 10:00:00,218.41,218.63,218.18,218.62,10624.0,218.41,218.63,218.18,218.62,10624.0
2023-09-07 10:05:00,218.61,219.11,218.6,218.86,3656.0,218.61,219.11,218.6,218.86,3656.0
2023-09-07 10:10:00,218.87,219.26,218.75,219.0,6000.0,218.87,219.26,218.75,219.0,6000.0
2023-09-07 10:15:00,219.05,219.24,218.74,219.13,7006.0,219.05,219.24,218.74,219.13,7006.0
2023-09-07 10:20:00,219.24,219.46,219.04,219.35,5452.0,219.24,219.46,219.04,219.35,5452.0
2023-09-07 10:25:00,219.39,219.96,219.33,219.77,5675.0,219.39,219.96,219.33,219.77,5675.0
2023-09-07 10:30:00,219.74,219.95,219.63,219.93,6267.0,219.74,219.95,219.63,219.93,6267.0
2023-09-07 10:35:00,219.88,220.4,219.87,220.4,4615.0,219.88,220.4,219.87,220.4,4615.0
2023-09-07 10:40:00,220.37,220.85,220.37,220.6,6981.0,220.37,220.85,220.37,220.6,6981.0
2023-09-07 10:45:00,220.69,220.69,219.83,219.84,3600.0,220.69,220.69,219.83,219.84,3600.0
2023-09-07 10:50:00,219.56,219.69,219.1,219.22,3241.0,219.56,219.69,219.1,219.22,3241.0
2023-09-07 10:55:00,219.18,219.34,219.06,219.14,8005.0,219.18,219.34,219.06,219.14,8005.0
2023-09-07 11:00:00,219.14,219.54,219.12,219.49,15603.0,219.14,219.54,219.12,219.49,15603.0
2023-09-07 11:05:00,219.48,219.54,219.16,219.27,4779.0,219.48,219.54,219.16,219.27,4779.0
2023-09-07 11:10:00,219.27,219.67,219.0,219.38,21372.0,219.27,219.67,219.0,219.38,21372.0
2023-09-07 11:15:00,219.65,220.03,219.64,219.75,4056.0,219.65,220.03,219.64,219.75,4056.0
2023-09-07 11:20:00,219.81,219.92,219.49,219.58,4005.0,219.81,219.92,219.49,219.58,4005.0
2023-09-07 11:25:00,219.57,219.57,218.99,219.36,4426.0,219.57,219.57,218.99,219.36,4426.0
2023-09-07 11:30:00,219.25,219.63,219.13,219.63,2418.0,219.25,219.63,219.13,219.63,2418.0
2023-09-07 11:35:00,219.72,219.81,219.48,219.63,10331.0,219.72,219.81,219.48,219.63,10331.0
2023-09-07 11:40:00,219.64,219.64,219.02,219.25,2849.0,219.64,219.64,219.02,219.25,2849.0
2023-09-07 11:45:00,219.13,219.28,219.08,219.24,2172.0,219.13,219.28,219.08,219.24,2172.0
2023-09-07 11:50:00,219.31,219.51,219.22,219.5,5655.0,219.31,219.51,219.22,219.5,5655.0
2023-09-07 11:55:00,219.55,219.73,219.5,219.66,2800.0,219.55,219.73,219.5,219.66,2800.0
2023-09-07 12:00:00,219.62,220.14,219.54,220.14,3098.0,219.62,220.14,219.54,220.14,3098.0
2023-09-07 12:05:00,220.24,220.33,220.05,220.32,1800.0,220.24,220.33,220.05,220.32,1800.0
2023-09-07 12:10:00,220.25,220.6,220.23,220.6,8480.0,220.25,220.6,220.23,220.6,8480.0
2023-09-07 12:15:00,220.58,220.91,220.57,220.91,1660.0,220.58,220.91,220.57,220.91,1660.0
2023-09-07 12:20:00,220.87,220.87,220.6,220.71,2756.0,220.87,220.87,220.6,220.71,2756.0
2023-09-07 12:25:00,220.98,221.1,220.87,220.89,4506.0,220.98,221.1,220.87,220.89,4506.0
2023-09-07 12:30:00,220.96,221.23,220.96,221.2,2894.0,220.96,221.23,220.96,221.2,2894.0
2023-09-07 12:35:00,221.37,221.46,221.24,221.36,2300.0,221.37,221.46,221.24,221.36,2300.0
2023-09-07 12:40:00,221.42,221.52,221.26,221.33,3938.0,221.42,221.52,221.26,221.33,3938.0
2023-09-07 12:45:00,221.4,221.56,221.37,221.37,2701.0,221.4,221.56,221.37,221.37,2701.0
2023-09-07 12:50:00,221.4,221.47,221.26,221.47,1600.0,221.4,221.47,221.26,221.47,1600.0
2023-09-07 12:55:00,221.34,221.35,221.2,221.34,2900.0,221.34,221.35,221.2,221.34,2900.0
2023-09-07 13:00:00,221.34,221.52,221.32,221.39,3920.0,221.34,221.52,221.32,221.39,3920.0
2023-09-07 13:05:00,221.44,221.54,220.68,220.86,3033.0,221.44,221.54,220.68,220.86,3033.0
2023-09-07 13:10:00,220.9,220.93,220.61,220.69,1539.0,220.9,220.93,220.61,220.69,1539.0
2023-09-07 13:15:00,220.65,220.83,220.63,220.8,8723.0,220.65,220.83,220.63,220.8,8723.0
2023-09-07 13:20:00,220.74,221.0,220.74,220.82,3326.0,220.74,221.0,220.74,220.82,3326.0
2023-09-07 13:25:00,221.04,221.08,220.86,221.0,6500.0,221.04,221.08,220.86,221.0,6500.0
2023-09-07 13:30:00,221.0,221.0,220.71,220.75,1100.0,221.0,221.0,220.71,220.75,1100.0
2023-09-07 13:35:00,220.68,220.72,220.57,220.72,1635.0,220.68,220.72,220.57,220.72,1635.0
2023-09-07 13:40:00,220.68,220.88,220.68,220.88,1300.0,220.68,220.88,220.68,220.88,1300.0
2023-09-07 13:45:00,220.92,221.02,220.74,220.78,5425.0,220.92,221.02,220.74,220.78,5425.0
2023-09-07 13:50:00,220.85,220.93,220.85,220.92,2000.0,220.85,220.93,220.85,220.92,2000.0
2023-09-07 13:55:00,220.92,220.94,220.77,220.87,1200.0,220.92,220.94,220.77,220.87,1200.0
2023-09-07 14:00:00,220.87,221.34,220.87,221.34,2990.0,220.87,221.34,220.87,221.34,2990.0
2023-09-07 14:05:00,221.32,221.49,221.22,221.22,3743.0,221.32,221.49,221.22,221.22,3743.0
2023-09-07 14:10:00,221.25,221.29,221.11,221.23,2100.0,221.25,221.29,221.11,221.23,2100.0
2023-09-07 14:15:00,221.12,221.23,221.08,221.09,1069.0,221.12,221.23,221.08,221.09,1069.0
2023-09-07 14:20:00,221.15,221.26,221.06,221.14,1580.0,221.15,221.26,221.06,221.14,1580.0
2023-09-07 14:25:00,221.17,221.27,221.0,221.09,8553.0,221.17,221.27,221.0,221.09,8553.0
2023-09-07 14:30:00,221.05,221.19,220.95,220.95,1200.0,221.05,221.19,220.95,220.95,1200.0
2023-09-07 14:35:00,220.94,221.16,220.94,221.03,2424.0,220.94,221.16,220.94,221.03,2424.0
2023-09-07 14:40:00,221.04,221.12,220.95,221.02,2349.0,221.04,221.12,220.95,221.02,2349.0
2023-09-07 14:45:00,220.99,221.13,220.98,221.03,2752.0,220.99,221.13,220.98,221.03,2752.0
2023-09-07 14:50:00,221.02,221.25,221.0,221.13,3303.0,221.02,221.25,221.0,221.13,3303.0
2023-09-07 14:55:00,221.16,221.3,221.12,221.28,4037.0,221.16,221.3,221.12,221.28,4037.0
2023-09-07 15:00:00,221.28,221.4,221.21,221.25,5753.0,221.28,221.4,221.21,221.25,5753.0
2023-09-07 15:05:00,221.28,221.36,220.97,221.11,9806.0,221.28,221.36,220.97,221.11,9806.0
2023-09-07 15:10:00,221.12,221.46,221.07,221.42,5088.0,221.12,221.46,221.07,221.42,5088.0
2023-09-07 15:15:00,221.41,221.44,221.31,221.37,3012.0,221.41,221.44,221.31,221.37,3012.0
2023-09-07 15:20:00,221.34,221.38,221.21,221.26,4673.0,221.34,221.38,221.21,221.26,4673.0
2023-09-07 15:25:00,221.23,221.35,221.18,221.28,4915.0,221.23,221.35,221.18,221.28,4915.0
2023-09-07 15:30:00,221.32,221.35,220.83,221.03,17953.0,221.32,221.35,220.83,221.03,17953.0
2023-09-07 15:35:00,221.05,221.12,220.87,220.96,25443.0,221.05,221.12,220.87,220.96,25443.0
2023-09-07 15:40:00,220.88,221.16,220.67,221.16,9506.0,220.88,221.16,220.67,221.16,9506.0
2023-09-07 15:45:00,221.24,221.3,220.87,220.92,16132.0,221.24,221.3,220.87,220.92,16132.0
2023-09-07 15:50:00,220.95,221.3,220.92,221.22,21710.0,220.95,221.3,220.92,221.22,21710.0
2023-09-07 15:55:00,221.18,221.19,220.91,220.93,51374.0,221.18,221.19,220.91,220.93,51374.0
2023-09-08 09:30:00,220.62,221.1,219.87,220.78,18714.0,220.62,221.1,219.87,220.78,18714.0
2023-09-08 09:35:00,220.75,220.86,220.26,220.61,4388.0,220.75,220.86,220.26,220.61,4388.0
2023-09-08 09:40:00,220.53,220.59,220.14,220.57,5975.0,220.53,220.59,220.14,220.57,5975.0
2023-09-08 09:45:00,220.55,221.23,220.25,221.23,7389.0,220.55,221.23,220.25,221.23,7389.0
2023-09-08 09:50:00,221.23,221.92,220.75,221.9,13448.0,221.23,221.92,220.75,221.9,13448.0
2023-09-08 09:55:00,221.86,221.91,220.55,220.66,11668.0,221.86,221.91,220.55,220.66,11668.0
2023-09-08 10:00:00,220.44,220.68,220.23,220.34,7279.0,220.44,220.68,220.23,220.34,7279.0
2023-09-08 10:05:00,220.57,221.2,220.57,220.9,16111.0,220.57,221.2,220.57,220.9,16111.0
2023-09-08 10:10:00,220.73,221.37,220.73,220.96,3693.0,220.73,221.37,220.73,220.96,3693.0
2023-09-08 10:15:00,221.12,221.2,220.72,220.72,5188.0,221.12,221.2,220.72,220.72,5188.0
2023-09-08 10:20:00,220.67,220.86,220.54,220.84,5423.0,220.67,220.86,220.54,220.84,5423.0
2023-09-08 10:25:00,220.88,221.03,220.83,221.03,4121.0,220.88,221.03,220.83,221.03,4121.0
2023-09-08 10:30:00,220.92,221.12,219.84,220.19,7261.0,220.92,221.12,219.84,220.19,7261.0
2023-09-08 10:35:00,220.16,220.31,219.79,219.83,2200.0,220.16,220.31,219.79,219.83,2200.0
2023-09-08 10:40:00,219.84,219.84,219.31,219.67,5241.0,219.84,219.84,219.31,219.67,5241.0
2023-09-08 10:45:00,219.58,220.38,219.47,220.38,6728.0,219.58,220.38,219.47,220.38,6728.0
2023-09-08 10:50:00,220.36,220.5,219.7,219.96,13379.0,220.36,220.5,219.7,219.96,13379.0
2023-09-08 10:55:00,219.96,220.07,219.52,219.52,2400.0,219.96,220.07,219.52,219.52,2400.0
2023-09-08 11:00:00,219.37,220.03,219.37,219.89,10284.0,219.37,220.03,219.37,219.89,10284.0
2023-09-08 11:05:00,219.86,219.91,219.48,219.49,1476.0,219.86,219.91,219.48,219.49,1476.0
2023-09-08 11:10:00,219.4,220.06,219.4,219.99,6206.0,219.4,220.06,219.4,219.99,6206.0
2023-09-08 11:15:00,220.02,220.37,219.94,220.37,2877.0,220.02,220.37,219.94,220.37,2877.0
2023-09-08 11:20:00,220.26,220.26,220.12,220.17,1465.0,220.26,220.26,220.12,220.17,1465.0
2023-09-08 11:25:00,220.24,220.49,220.08,220.35,4217.0,220.24,220.49,220.08,220.35,4217.0
2023-09-08 11:30:00,220.48,220.57,220.43,220.57,2364.0,220.48,220.57,220.43,220.57,2364.0
2023-09-08 11:35:00,220.46,220.55,220.23,220.26,3233.0,220.46,220.55,220.23,220.26,3233.0
2023-09-08 11:40:00,220.26,220.26,219.87,220.06,5448.0,220.26,220.26,219.87,220.06,5448.0
2023-09-08 11:45:00,220.02,220.02,219.7,219.89,7579.0,220.02,220.02,219.7,219.89,7579.0
2023-09-08 11:50:00,219.88,220.03,219.85,219.93,5003.0,219.88,220.03,219.85,219.93,5003.0
2023-09-08 11:55:00,220.02,220.02,219.58,219.63,2434.0,220.02,220.02,219.58,219.63,2434.0
2023-09-08 12:00:00,219.63,219.67,219.32,219.46,2058.0,219.63,219.67,219.32,219.46,2058.0
2023-09-08 12:05:00,219.49,219.66,219.38,219.49,5559.0,219.49,219.66,219.38,219.49,5559.0
2023-09-08 12:10:00,219.49,219.9,219.44,219.9,1800.0,219.49,219.9,219.44,219.9,1800.0
2023-09-08 12:15:00,219.92,220.05,219.68,219.95,2132.0,219.92,220.05,219.68,219.95,2132.0
2023-09-08 12:20:00,219.85,219.95,219.68,219.74,3300.0,219.85,219.95,219.68,219.74,3300.0
2023-09-08 12:25:00,219.72,219.73,219.42,219.52,4400.0,219.72,219.73,219.42,219.52,4400.0
2023-09-08 12:30:00,219.48,219.7,219.24,219.66,5843.0,219.48,219.7,219.24,219.66,5843.0
2023-09-08 12:35:00,219.66,219.67,219.49,219.49,1905.0,219.66,219.67,219.49,219.49,1905.0
2023-09-08 12:40:00,219.53,220.01,219.53,219.8,4991.0,219.53,220.01,219.53,219.8,4991.0
2023-09-08 12:45:00,219.74,219.75,219.29,219.3,2189.0,219.74,219.75,219.29,219.3,2189.0
2023-09-08 12:50:00,219.27,219.34,219.03,219.3,2781.0,219.27,219.34,219.03,219.3,2781.0
2023-09-08 12:55:00,219.28,219.57,219.27,219.57,2664.0,219.28,219.57,219.27,219.57,2664.0
2023-09-08 13:00:00,219.57,219.57,219.24,219.36,1579.0,219.57,219.57,219.24,219.36,1579.0
2023-09-08 13:05:00,219.36,219.36,219.06,219.09,2324.0,219.36,219.36,219.06,219.09,2324.0
2023-09-08 13:10:00,219.07,219.1,219.0,219.08,3866.0,219.07,219.1,219.0,219.08,3866.0
2023-09-08 13:15:00,219.1,219.3,219.04,219.25,3370.0,219.1,219.3,219.04,219.25,3370.0
2023-09-08 13:20:00,219.41,219.41,219.16,219.16,2000.0,219.41,219.41,219.16,219.16,2000.0
2023-09-08 13:25:00,219.15,219.24,219.0,219.09,751.0,219.15,219.24,219.0,219.09,751.0
2023-09-08 13:30:00,219.09,219.27,219.07,219.15,3045.0,219.09,219.27,219.07,219.15,3045.0
2023-09-08 13:35:00,219.12,219.3,219.1,219.28,3605.0,219.12,219.3,219.1,219.28,3605.0
2023-09-08 13:40:00,219.31,219.49,219.3,219.38,742.0,219.31,219.49,219.3,219.38,742.0
2023-09-08 13:45:00,219.32,219.51,219.32,219.39,1733.0,219.32,219.51,219.32,219.39,1733.0
2023-09-08 13:50:00,219.37,219.47,219.22,219.25,1890.0,219.37,219.47,219.22,219.25,1890.0
2023-09-08 13:55:00,219.36,219.4,219.13,219.21,4317.0,219.36,219.4,219.13,219.21,4317.0
2023-09-08 14:00:00,219.26,219.41,219.21,219.36,2923.0,219.26,219.41,219.21,219.36,2923.0
2023-09-08 14:05:00,219.31,219.33,219.12,219.13,1400.0,219.31,219.33,219.12,219.13,1400.0
2023-09-08 14:10:00,219.12,219.12,218.5,218.64,8450.0,219.12,219.12,218.5,218.64,8450.0
2023-09-08 14:15:00,218.64,218.89,218.54,218.89,2313.0,218.64,218.89,218.54,218.89,2313.0
2023-09-08 14:20:00,218.93,218.94,218.81,218.81,800.0,218.93,218.94,218.81,218.81,800.0
2023-09-08 14:25:00,218.88,218.88,218.54,218.65,3723.0,218.88,218.88,218.54,218.65,3723.0
2023-09-08 14:30:00,218.62,218.62,218.46,218.46,1500.0,218.62,218.62,218.46,218.46,1500.0
2023-09-08 14:35:00,218.47,218.64,218.2,218.2,3622.0,218.47,218.64,218.2,218.2,3622.0
2023-09-08 14:40:00,218.19,218.7,218.19,218.7,2143.0,218.19,218.7,218.19,218.7,2143.0
2023-09-08 14:45:00,218.68,218.68,218.47,218.56,1634.0,218.68,218.68,218.47,218.56,1634.0
2023-09-08 14:50:00,218.55,218.55,218.25,218.25,2700.0,218.55,218.55,218.25,218.25,2700.0
2023-09-08 14:55:00,218.35,218.42,218.32,218.33,3383.0,218.35,218.42,218.32,218.33,3383.0
2023-09-08 15:00:00,218.28,218.3,218.07,218.19,3456.0,218.28,218.3,218.07,218.19,3456.0
2023-09-08 15:05:00,218.2,218.23,218.13,218.2,1200.0,218.2,218.23,218.13,218.2,1200.0
2023-09-08 15:10:00,218.2,218.23,218.08,218.15,3388.0,218.2,218.23,218.08,218.15,3388.0
2023-09-08 15:15:00,218.07,218.14,218.0,218.11,2053.0,218.07,218.14,218.0,218.11,2053.0
2023-09-08 15:20:00,218.1,218.25,218.0,218.21,4962.0,218.1,218.25,218.0,218.21,4962.0
2023-09-08 15:25:00,218.17,218.2,218.03,218.03,2333.0,218.17,218.2,218.03,218.03,2333.0
2023-09-08 15:30:00,218.05,218.27,218.0,218.13,7459.0,218.05,218.27,218.0,218.13,7459.0
2023-09-08 15:35:00,218.13,218.16,217.86,218.1,11130.0,218.13,218.16,217.86,218.1,11130.0
2023-09-08 15:40:00,218.14,218.44,218.11,218.44,8238.0,218.14,218.44,218.11,218.44,8238.0
2023-09-08 15:45:00,218.36,218.91,218.28,218.91,13134.0,218.36,218.91,218.28,218.91,13134.0
2023-09-08 15:50:00,218.79,218.93,218.54,218.57,35206.0,218.79,218.93,218.54,218.57,35206.0
2023-09-08 15:55:00,218.64,219.3,218.62,219.22,63296.0,218.64,219.3,218.62,219.22,63296.0
2023-09-11 09:30:00,219.82,220.0,219.25,219.93,18334.0,219.82,220.0,219.25,219.93,18334.0
2023-09-11 09:35:00,219.94,220.43,219.85,219.97,5441.0,219.94,220.43,219.85,219.97,5441.0
2023-09-11 09:40:00,220.14,220.19,219.63,220.12,5900.0,220.14,220.19,219.63,220.12,5900.0
2023-09-11 09:45:00,220.16,220.25,219.41,219.73,12990.0,220.16,220.25,219.41,219.73,12990.0
2023-09-11 09:50:00,219.77,220.22,219.63,220.09,5777.0,219.77,220.22,219.63,220.09,5777.0
2023-09-11 09:55:00,220.11,220.22,219.67,219.99,10553.0,220.11,220.22,219.67,219.99,10553.0
2023-09-11 10:00:00,220.02,220.1,219.75,219.91,14131.0,220.02,220.1,219.75,219.91,14131.0
2023-09-11 10:05:00,220.0,220.08,219.14,219.18,10461.0,220.0,220.08,219.14,219.18,10461.0
2023-09-11 10:10:00,219.18,219.25,218.74,218.75,6825.0,219.18,219.25,218.74,218.75,6825.0
2023-09-11 10:15:00,218.75,218.83,218.38,218.43,2800.0,218.75,218.83,218.38,218.43,2800.0
2023-09-11 10:20:00,218.49,218.66,218.29,218.49,2990.0,218.49,218.66,218.29,218.49,2990.0
2023-09-11 10:25:00,218.52,218.7,218.43,218.51,2822.0,218.52,218.7,218.43,218.51,2822.0
2023-09-11 10:30:00,218.42,218.55,217.92,218.12,4484.0,218.42,218.55,217.92,218.12,4484.0
2023-09-11 10:35:00,218.09,218.17,217.83,218.14,3407.0,218.09,218.17,217.83,218.14,3407.0
2023-09-11 10:40:00,218.04,218.52,218.04,218.48,4432.0,218.04,218.52,218.04,218.48,4432.0
2023-09-11 10:45:00,218.48,218.71,218.45,218.45,3001.0,218.48,218.71,218.45,218.45,3001.0
2023-09-11 10:50:00,218.47,218.71,218.47,218.64,1214.0,218.47,218.71,218.47,218.64,1214.0
2023-09-11 10:55:00,218.66,218.71,218.28,218.49,2649.0,218.66,218.71,218.28,218.49,2649.0
2023-09-11 11:00:00,218.42,218.47,218.29,218.33,1830.0,218.42,218.47,218.29,218.33,1830.0
2023-09-11 11:05:00,218.47,218.52,218.21,218.27,1742.0,218.47,218.52,218.21,218.27,1742.0
2023-09-11 11:10:00,218.17,218.2,217.96,218.09,1400.0,218.17,218.2,217.96,218.09,1400.0
2023-09-11 11:15:00,218.08,218.12,218.0,218.01,1655.0,218.08,218.12,218.0,218.01,1655.0
2023-09-11 11:20:00,218.09,218.2,217.96,218.14,4553.0,218.09,218.2,217.96,218.14,4553.0
2023-09-11 11:25:00,218.2,218.46,218.14,218.2,6605.0,218.2,218.46,218.14,218.2,6605.0
2023-09-11 11:30:00,218.19,218.52,218.1,218.35,4744.0,218.19,218.52,218.1,218.35,4744.0
2023-09-11 11:35:00,218.51,218.6,218.37,218.51,1400.0,218.51,218.6,218.37,218.51,1400.0
2023-09-11 11:40:00,218.34,218.34,218.06,218.07,2152.0,218.34,218.34,218.06,218.07,2152.0
2023-09-11 11:45:00,218.06,218.52,218.06,218.52,7111.0,218.06,218.52,218.06,218.52,7111.0
2023-09-11 11:50:00,218.5,218.71,218.46,218.71,1518.0,218.5,218.71,218.46,218.71,1518.0
2023-09-11 11:55:00,218.76,218.81,218.62,218.7,1500.0,218.76,218.81,218.62,218.7,1500.0
2023-09-11 12:00:00,218.53,218.72,218.34,218.34,800.0,218.53,218.72,218.34,218.34,800.0
2023-09-11 12:05:00,218.34,218.55,218.23,218.55,1321.0,218.34,218.55,218.23,218.55,1321.0
2023-09-11 12:10:00,218.48,218.53,218.33,218.33,1100.0,218.48,218.53,218.33,218.33,1100.0
2023-09-11 12:15:00,218.56,218.57,218.2,218.2,1228.0,218.56,218.57,218.2,218.2,1228.0
2023-09-11 12:20:00,218.3,218.3,217.84,217.84,1800.0,218.3,218.3,217.84,217.84,1800.0
2023-09-11 12:25:00,217.94,218.2,217.82,218.09,5535.0,217.94,218.2,217.82,218.09,5535.0
2023-09-11 12:30:00,218.09,218.1,217.74,217.78,2600.0,218.09,218.1,217.74,217.78,2600.0
2023-09-11 12:35:00,217.74,217.89,217.74,217.89,300.0,217.74,217.89,217.74,217.89,300.0
2023-09-11 12:40:00,217.78,217.85,217.6,217.61,2478.0,217.78,217.85,217.6,217.61,2478.0
2023-09-11 12:45:00,217.6,217.79,217.6,217.73,1860.0,217.6,217.79,217.6,217.73,1860.0
2023-09-11 12:50:00,217.73,217.74,217.56,217.64,2536.0,217.73,217.74,217.56,217.64,2536.0
2023-09-11 12:55:00,217.79,217.81,217.64,217.68,1924.0,217.79,217.81,217.64,217.68,1924.0
2023-09-11 13:00:00,217.75,217.75,217.49,217.5,2028.0,217.75,217.75,217.49,217.5,2028.0
2023-09-11 13:05:00,217.67,217.67,217.5,217.63,1204.0,217.67,217.67,217.5,217.63,1204.0
2023-09-11 13:10:00,217.53,217.64,217.5,217.58,1401.0,217.53,217.64,217.5,217.58,1401.0
2023-09-11 13:15:00,217.62,217.8,217.51,217.76,3420.0,217.62,217.8,217.51,217.76,3420.0
2023-09-11 13:20:00,217.71,217.87,217.69,217.82,2811.0,217.71,217.87,217.69,217.82,2811.0
2023-09-11 13:25:00,217.85,218.35,217.85,218.35,1821.0,217.85,218.35,217.85,218.35,1821.0
2023-09-11 13:30:00,218.38,218.38,218.21,218.21,1662.0,218.38,218.38,218.21,218.21,1662.0
2023-09-11 13:35:00,218.38,218.79,218.35,218.46,3063.0,218.38,218.79,218.35,218.46,3063.0
2023-09-11 13:40:00,218.6,218.64,218.52,218.53,1313.0,218.6,218.64,218.52,218.53,1313.0
2023-09-11 13:45:00,218.51,218.67,218.49,218.57,1871.0,218.51,218.67,218.49,218.57,1871.0
2023-09-11 13:50:00,218.49,218.67,218.42,218.67,994.0,218.49,218.67,218.42,218.67,994.0
2023-09-11 13:55:00,218.6,218.61,218.45,218.6,2166.0,218.6,218.61,218.45,218.6,2166.0
2023-09-11 14:00:00,218.65,218.65,218.33,218.34,3311.0,218.65,218.65,218.33,218.34,3311.0
2023-09-11 14:05:00,218.4,218.56,218.28,218.4,2812.0,218.4,218.56,218.28,218.4,2812.0
2023-09-11 14:10:00,218.37,218.58,218.36,218.58,1029.0,218.37,218.58,218.36,218.58,1029.0
2023-09-11 14:15:00,218.58,218.6,218.38,218.5,2829.0,218.58,218.6,218.38,218.5,2829.0
2023-09-11 14:20:00,218.56,218.7,218.55,218.63,1801.0,218.56,218.7,218.55,218.63,1801.0
2023-09-11 14:25:00,218.7,218.76,218.62,218.75,1003.0,218.7,218.76,218.62,218.75,1003.0
2023-09-11 14:30:00,218.78,219.01,218.78,218.88,2872.0,218.78,219.01,218.78,218.88,2872.0
2023-09-11 14:35:00,218.91,218.97,218.67,218.67,2031.0,218.91,218.97,218.67,218.67,2031.0
2023-09-11 14:40:00,218.84,218.89,218.69,218.69,2339.0,218.84,218.89,218.69,218.69,2339.0
2023-09-11 14:45:00,218.69,218.85,218.58,218.74,3848.0,218.69,218.85,218.58,218.74,3848.0
2023-09-11 14:50:00,218.8,218.87,218.7,218.87,850.0,218.8,218.87,218.7,218.87,850.0
2023-09-11 14:55:00,218.85,218.85,218.66,218.81,2271.0,218.85,218.85,218.66,218.81,2271.0
2023-09-11 15:00:00,218.73,218.95,218.58,218.9,4084.0,218.73,218.95,218.58,218.9,4084.0
2023-09-11 15:05:00,218.87,218.91,218.65,218.82,3421.0,218.87,218.91,218.65,218.82,3421.0
2023-09-11 15:10:00,218.82,218.82,218.64,218.74,2990.0,218.82,218.82,218.64,218.74,2990.0
2023-09-11 15:15:00,218.73,218.84,218.62,218.74,6354.0,218.73,218.84,218.62,218.74,6354.0
2023-09-11 15:20:00,218.71,218.95,218.71,218.88,3148.0,218.71,218.95,218.71,218.88,3148.0
2023-09-11 15:25:00,218.96,219.1,218.83,219.04,3900.0,218.96,219.1,218.83,219.04,3900.0
2023-09-11 15:30:00,219.09,219.18,218.98,218.98,7891.0,219.09,219.18,218.98,218.98,7891.0
2023-09-11 15:35:00,219.03,219.08,218.86,219.08,5491.0,219.03,219.08,218.86,219.08,5491.0
2023-09-11 15:40:00,219.08,219.15,218.9,219.15,12378.0,219.08,219.15,218.9,219.15,12378.0
2023-09-11 15:45:00,219.17,219.18,218.74,218.88,15945.0,219.17,219.18,218.74,218.88,15945.0
2023-09-11 15:50:00,218.84,219.0,218.61,218.86,24149.0,218.84,219.0,218.61,218.86,24149.0
2023-09-11 15:55:00,218.81,218.82,218.58,218.74,39040.0,218.81,218.82,218.58,218.74,39040.0
2023-09-12 09:30:00,215.49,216.67,215.05,215.69,76237.0,215.49,216.67,215.05,215.69,76237.0
2023-09-12 09:35:00,215.65,215.77,215.14,215.72,5298.0,215.65,215.77,215.14,215.72,5298.0
2023-09-12 09:40:00,215.76,216.5,215.73,215.98,4452.0,215.76,216.5,215.73,215.98,4452.0
2023-09-12 09:45:00,216.02,216.38,215.92,216.29,2868.0,216.02,216.38,215.92,216.29,2868.0
2023-09-12 09:50:00,216.45,216.64,216.31,216.64,3451.0,216.45,216.64,216.31,216.64,3451.0
2023-09-12 09:55:00,216.68,217.07,216.68,216.7,1523.0,216.68,217.07,216.68,216.7,1523.0
2023-09-12 10:00:00,216.64,216.86,216.53,216.86,2487.0,216.64,216.86,216.53,216.86,2487.0
2023-09-12 10:05:00,216.74,216.82,216.26,216.42,6130.0,216.74,216.82,216.26,216.42,6130.0
2023-09-12 10:10:00,216.37,216.68,216.18,216.18,5173.0,216.37,216.68,216.18,216.18,5173.0
2023-09-12 10:15:00,216.24,216.29,215.95,216.03,6313.0,216.24,216.29,215.95,216.03,6313.0
2023-09-12 10:20:00,215.97,216.03,215.45,216.03,7583.0,215.97,216.03,215.45,216.03,7583.0
2023-09-12 10:25:00,215.9,215.9,215.4,215.55,4260.0,215.9,215.9,215.4,215.55,4260.0
2023-09-12 10:30:00,215.57,215.57,214.78,214.84,8179.0,215.57,215.57,214.78,214.84,8179.0
2023-09-12 10:35:00,214.85,215.0,214.23,214.23,7720.0,214.85,215.0,214.23,214.23,7720.0
2023-09-12 10:40:00,214.34,214.35,213.37,214.1,29897.0,214.34,214.35,213.37,214.1,29897.0
2023-09-12 10:45:00,214.03,214.34,213.87,214.17,6358.0,214.03,214.34,213.87,214.17,6358.0
2023-09-12 10:50:00,214.08,214.1,213.43,213.61,5786.0,214.08,214.1,213.43,213.61,5786.0
2023-09-12 10:55:00,213.67,214.25,213.66,213.84,4038.0,213.67,214.25,213.66,213.84,4038.0
2023-09-12 11:00:00,213.9,214.3,213.86,214.3,2277.0,213.9,214.3,213.86,214.3,2277.0
2023-09-12 11:05:00,214.41,214.49,213.93,213.93,1806.0,214.41,214.49,213.93,213.93,1806.0
2023-09-12 11:10:00,213.82,213.99,213.77,213.99,1200.0,213.82,213.99,213.77,213.99,1200.0
2023-09-12 11:15:00,214.06,214.13,213.41,213.53,5443.0,214.06,214.13,213.41,213.53,5443.0
2023-09-12 11:20:00,213.47,213.65,213.42,213.44,2100.0,213.47,213.65,213.42,213.44,2100.0
2023-09-12 11:25:00,213.43,213.49,213.22,213.44,6299.0,213.43,213.49,213.22,213.44,6299.0
2023-09-12 11:30:00,213.6,213.73,213.54,213.6,2732.0,213.6,213.73,213.54,213.6,2732.0
2023-09-12 11:35:00,213.51,213.68,213.07,213.47,7001.0,213.51,213.68,213.07,213.47,7001.0
2023-09-12 11:40:00,213.43,213.62,213.09,213.09,3433.0,213.43,213.62,213.09,213.09,3433.0
2023-09-12 11:45:00,213.12,213.5,213.11,213.29,4282.0,213.12,213.5,213.11,213.29,4282.0
2023-09-12 11:50:00,213.36,213.36,212.83,213.0,7153.0,213.36,213.36,212.83,213.0,7153.0
2023-09-12 11:55:00,212.88,213.26,212.83,213.14,4479.0,212.88,213.26,212.83,213.14,4479.0
2023-09-12 12:00:00,213.28,213.32,213.09,213.26,2547.0,213.28,213.32,213.09,213.26,2547.0
2023-09-12 12:05:00,213.2,213.2,212.97,213.16,1532.0,213.2,213.2,212.97,213.16,1532.0
2023-09-12 12:10:00,213.05,213.15,212.95,213.01,4170.0,213.05,213.15,212.95,213.01,4170.0
2023-09-12 12:15:00,213.03,213.1,212.87,212.88,1627.0,213.03,213.1,212.87,212.88,1627.0
2023-09-12 12:20:00,213.01,213.16,212.76,213.13,2629.0,213.01,213.16,212.76,213.13,2629.0
2023-09-12 12:25:00,213.14,213.2,213.0,213.2,3233.0,213.14,213.2,213.0,213.2,3233.0
2023-09-12 12:30:00,213.14,213.14,212.91,212.91,1230.0,213.14,213.14,212.91,212.91,1230.0
2023-09-12 12:35:00,213.04,213.12,212.91,213.04,3787.0,213.04,213.12,212.91,213.04,3787.0
2023-09-12 12:40:00,212.95,213.27,212.95,213.2,3264.0,212.95,213.27,212.95,213.2,3264.0
2023-09-12 12:45:00,213.15,213.15,213.04,213.07,1223.0,213.15,213.15,213.04,213.07,1223.0
2023-09-12 12:50:00,213.15,213.22,213.11,213.17,2100.0,213.15,213.22,213.11,213.17,2100.0
2023-09-12 12:55:00,213.1,213.14,212.95,213.14,2528.0,213.1,213.14,212.95,213.14,2528.0
2023-09-12 13:00:00,213.2,213.33,213.08,213.19,2151.0,213.2,213.33,213.08,213.19,2151.0
2023-09-12 13:05:00,213.27,213.48,213.27,213.33,2214.0,213.27,213.48,213.27,213.33,2214.0
2023-09-12 13:10:00,213.32,213.5,213.32,213.41,3510.0,213.32,213.5,213.32,213.41,3510.0
2023-09-12 13:15:00,213.37,213.46,213.16,213.4,8550.0,213.37,213.46,213.16,213.4,8550.0
2023-09-12 13:20:00,213.48,213.88,213.46,213.88,9833.0,213.48,213.88,213.46,213.88,9833.0
2023-09-12 13:25:00,213.85,213.93,213.76,213.93,2054.0,213.85,213.93,213.76,213.93,2054.0
2023-09-12 13:30:00,213.96,214.23,213.93,213.93,1343.0,213.96,214.23,213.93,213.93,1343.0
2023-09-12 13:35:00,213.97,214.15,213.95,214.02,1916.0,213.97,214.15,213.95,214.02,1916.0
2023-09-12 13:40:00,214.12,214.12,213.43,213.43,1174.0,214.12,214.12,213.43,213.43,1174.0
2023-09-12 13:45:00,213.45,213.53,213.05,213.09,4334.0,213.45,213.53,213.05,213.09,4334.0
2023-09-12 13:50:00,213.09,213.23,213.07,213.08,3241.0,213.09,213.23,213.07,213.08,3241.0
2023-09-12 13:55:00,213.05,213.05,212.78,212.84,2270.0,213.05,213.05,212.78,212.84,2270.0
2023-09-12 14:00:00,212.83,212.94,212.68,212.74,4048.0,212.83,212.94,212.68,212.74,4048.0
2023-09-12 14:05:00,212.63,212.63,212.33,212.4,3293.0,212.63,212.63,212.33,212.4,3293.0
2023-09-12 14:10:00,212.45,212.53,212.41,212.42,3211.0,212.45,212.53,212.41,212.42,3211.0
2023-09-12 14:15:00,212.51,212.87,212.36,212.76,10208.0,212.51,212.87,212.36,212.76,10208.0
2023-09-12 14:20:00,212.63,212.76,212.26,212.68,17601.0,212.63,212.76,212.26,212.68,17601.0
2023-09-12 14:25:00,212.64,212.92,212.49,212.64,3758.0,212.64,212.92,212.49,212.64,3758.0
2023-09-12 14:30:00,212.61,212.61,212.25,212.29,8177.0,212.61,212.61,212.25,212.29,8177.0
2023-09-12 14:35:00,212.25,212.3,212.14,212.26,16682.0,212.25,212.3,212.14,212.26,16682.0
2023-09-12 14:40:00,212.26,212.44,212.1,212.23,12767.0,212.26,212.44,212.1,212.23,12767.0
2023-09-12 14:45:00,212.22,212.26,212.05,212.07,2724.0,212.22,212.26,212.05,212.07,2724.0
2023-09-12 14:50:00,212.11,212.11,211.78,211.79,8642.0,212.11,212.11,211.78,211.79,8642.0
2023-09-12 14:55:00,211.8,211.91,211.73,211.8,4303.0,211.8,211.91,211.73,211.8,4303.0
2023-09-12 15:00:00,211.66,211.88,211.62,211.74,5507.0,211.66,211.88,211.62,211.74,5507.0
2023-09-12 15:05:00,211.77,211.95,211.75,211.95,7008.0,211.77,211.95,211.75,211.95,7008.0
2023-09-12 15:10:00,211.9,212.04,211.64,211.96,12654.0,211.9,212.04,211.64,211.96,12654.0
2023-09-12 15:15:00,211.91,211.96,211.71,211.76,5941.0,211.91,211.96,211.71,211.76,5941.0
2023-09-12 15:20:00,211.7,211.89,211.62,211.65,10768.0,211.7,211.89,211.62,211.65,10768.0
2023-09-12 15:25:00,211.62,211.75,211.43,211.73,14897.0,211.62,211.75,211.43,211.73,14897.0
2023-09-12 15:30:00,211.75,211.91,211.49,211.49,20665.0,211.75,211.91,211.49,211.49,20665.0
2023-09-12 15:35:00,211.48,211.86,211.45,211.53,13713.0,211.48,211.86,211.45,211.53,13713.0
2023-09-12 15:40:00,211.57,211.66,211.41,211.65,27893.0,211.57,211.66,211.41,211.65,27893.0
2023-09-12 15:45:00,211.62,211.81,211.25,211.72,23492.0,211.62,211.81,211.25,211.72,23492.0
2023-09-12 15:50:00,211.78,212.22,211.6,212.01,47982.0,211.78,212.22,211.6,212.01,47982.0
2023-09-12 15:55:00,211.97,212.03,211.65,211.84,79499.0,211.97,212.03,211.65,211.84,79499.0
2023-09-13 09:30:00,212.2,212.75,211.23,211.67,15747.0,212.2,212.75,211.23,211.67,15747.0
2023-09-13 09:35:00,211.66,212.31,211.66,211.92,2900.0,211.66,212.31,211.66,211.92,2900.0
2023-09-13 09:40:00,211.9,212.22,211.8,212.14,3825.0,211.9,212.22,211.8,212.14,3825.0
2023-09-13 09:45:00,211.95,211.96,211.36,211.62,3917.0,211.95,211.96,211.36,211.62,3917.0
2023-09-13 09:50:00,211.7,211.7,210.57,211.05,6934.0,211.7,211.7,210.57,211.05,6934.0
2023-09-13 09:55:00,211.11,211.8,210.99,211.72,8031.0,211.11,211.8,210.99,211.72,8031.0
2023-09-13 10:00:00,211.65,211.72,210.87,210.98,7700.0,211.65,211.72,210.87,210.98,7700.0
2023-09-13 10:05:00,210.94,211.32,210.94,211.31,1556.0,210.94,211.32,210.94,211.31,1556.0
2023-09-13 10:10:00,211.35,211.35,211.14,211.25,2418.0,211.35,211.35,211.14,211.25,2418.0
2023-09-13 10:15:00,211.16,211.43,211.05,211.24,2944.0,211.16,211.43,211.05,211.24,2944.0
2023-09-13 10:20:00,211.32,212.2,211.17,212.2,9581.0,211.32,212.2,211.17,212.2,9581.0
2023-09-13 10:25:00,212.28,212.47,212.25,212.4,5686.0,212.28,212.47,212.25,212.4,5686.0
2023-09-13 10:30:00,212.27,212.65,212.27,212.34,2519.0,212.27,212.65,212.27,212.34,2519.0
2023-09-13 10:35:00,212.56,212.72,212.56,212.67,2519.0,212.56,212.72,212.56,212.67,2519.0
2023-09-13 10:40:00,212.75,213.03,212.72,212.77,4395.0,212.75,213.03,212.72,212.77,4395.0
2023-09-13 10:45:00,212.8,212.8,212.55,212.75,2906.0,212.8,212.8,212.55,212.75,2906.0
2023-09-13 10:50:00,212.75,212.81,212.5,212.63,8589.0,212.75,212.81,212.5,212.63,8589.0
2023-09-13 10:55:00,212.63,213.06,212.56,212.95,11920.0,212.63,213.06,212.56,212.95,11920.0
2023-09-13 11:00:00,213.04,213.4,213.04,213.3,2440.0,213.04,213.4,213.04,213.3,2440.0
2023-09-13 11:05:00,213.5,213.58,213.36,213.53,5992.0,213.5,213.58,213.36,213.53,5992.0
2023-09-13 11:10:00,213.5,213.78,213.32,213.43,2821.0,213.5,213.78,213.32,213.43,2821.0
2023-09-13 11:15:00,213.38,213.44,213.15,213.24,1885.0,213.38,213.44,213.15,213.24,1885.0
2023-09-13 11:20:00,213.24,213.57,213.15,213.56,1350.0,213.24,213.57,213.15,213.56,1350.0
2023-09-13 11:25:00,213.58,213.65,213.48,213.48,2759.0,213.58,213.65,213.48,213.48,2759.0
2023-09-13 11:30:00,213.47,213.56,213.21,213.28,2971.0,213.47,213.56,213.21,213.28,2971.0
2023-09-13 11:35:00,213.33,213.6,213.33,213.49,3333.0,213.33,213.6,213.33,213.49,3333.0
2023-09-13 11:40:00,213.45,213.45,213.21,213.31,2399.0,213.45,213.45,213.21,213.31,2399.0
2023-09-13 11:45:00,213.32,213.35,213.08,213.23,3616.0,213.32,213.35,213.08,213.23,3616.0
2023-09-13 11:50:00,213.23,213.23,212.62,212.9,2316.0,213.23,213.23,212.62,212.9,2316.0
2023-09-13 11:55:00,212.88,213.15,212.82,213.15,1887.0,212.88,213.15,212.82,213.15,1887.0
2023-09-13 12:00:00,213.16,213.16,212.82,213.0,2000.0,213.16,213.16,212.82,213.0,2000.0
2023-09-13 12:05:00,212.96,212.99,212.91,212.98,1708.0,212.96,212.99,212.91,212.98,1708.0
2023-09-13 12:10:00,212.98,213.02,212.8,212.89,2415.0,212.98,213.02,212.8,212.89,2415.0
2023-09-13 12:15:00,212.91,213.09,212.82,213.09,1400.0,212.91,213.09,212.82,213.09,1400.0
2023-09-13 12:20:00,213.21,213.35,213.18,213.21,2000.0,213.21,213.35,213.18,213.21,2000.0
2023-09-13 12:25:00,213.18,213.18,212.86,213.09,8092.0,213.18,213.18,212.86,213.09,8092.0
2023-09-13 12:30:00,213.39,213.59,213.31,213.59,1606.0,213.39,213.59,213.31,213.59,1606.0
2023-09-13 12:35:00,213.44,213.44,213.28,213.28,1404.0,213.44,213.44,213.28,213.28,1404.0
2023-09-13 12:40:00,213.33,213.41,213.32,213.41,556.0,213.33,213.41,213.32,213.41,556.0
2023-09-13 12:45:00,213.44,213.64,213.36,213.64,2156.0,213.44,213.64,213.36,213.64,2156.0
2023-09-13 12:50:00,213.57,213.77,213.49,213.77,900.0,213.57,213.77,213.49,213.77,900.0
2023-09-13 12:55:00,213.83,213.83,213.34,213.53,8571.0,213.83,213.83,213.34,213.53,8571.0
2023-09-13 13:00:00,213.52,213.57,213.44,213.55,3906.0,213.52,213.57,213.44,213.55,3906.0
2023-09-13 13:05:00,213.54,213.65,213.45,213.46,2816.0,213.54,213.65,213.45,213.46,2816.0
2023-09-13 13:10:00,213.48,213.55,213.34,213.36,1882.0,213.48,213.55,213.34,213.36,1882.0
2023-09-13 13:15:00,213.35,213.62,213.35,213.42,3317.0,213.35,213.62,213.35,213.42,3317.0
2023-09-13 13:20:00,213.46,213.69,213.42,213.69,3648.0,213.46,213.69,213.42,213.69,3648.0
2023-09-13 13:25:00,213.6,213.63,213.48,213.54,1900.0,213.6,213.63,213.48,213.54,1900.0
2023-09-13 13:30:00,213.54,213.62,213.36,213.62,2696.0,213.54,213.62,213.36,213.62,2696.0
2023-09-13 13:35:00,213.69,213.72,213.59,213.66,2140.0,213.69,213.72,213.59,213.66,2140.0
2023-09-13 13:40:00,213.66,213.66,213.52,213.56,1900.0,213.66,213.66,213.52,213.56,1900.0
2023-09-13 13:45:00,213.56,213.63,213.41,213.41,1589.0,213.56,213.63,213.41,213.41,1589.0
2023-09-13 13:50:00,213.48,213.49,213.29,213.35,2399.0,213.48,213.49,213.29,213.35,2399.0
2023-09-13 13:55:00,213.33,213.42,213.15,213.38,3300.0,213.33,213.42,213.15,213.38,3300.0
2023-09-13 14:00:00,213.41,213.44,213.27,213.32,2978.0,213.41,213.44,213.27,213.32,2978.0
2023-09-13 14:05:00,213.24,213.26,213.15,213.26,1900.0,213.24,213.26,213.15,213.26,1900.0
2023-09-13 14:10:00,213.21,213.3,213.17,213.22,3512.0,213.21,213.3,213.17,213.22,3512.0
2023-09-13 14:15:00,213.25,213.47,213.22,213.42,4309.0,213.25,213.47,213.22,213.42,4309.0
2023-09-13 14:20:00,213.42,213.48,213.32,213.42,4209.0,213.42,213.48,213.32,213.42,4209.0
2023-09-13 14:25:00,213.43,213.43,213.16,213.31,3300.0,213.43,213.43,213.16,213.31,3300.0
2023-09-13 14:30:00,213.26,213.27,212.87,212.87,3120.0,213.26,213.27,212.87,212.87,3120.0
2023-09-13 14:35:00,212.89,213.0,212.81,212.94,2627.0,212.89,213.0,212.81,212.94,2627.0
2023-09-13 14:40:00,212.97,213.03,212.9,212.93,1300.0,212.97,213.03,212.9,212.93,1300.0
2023-09-13 14:45:00,212.91,213.01,212.86,212.91,3019.0,212.91,213.01,212.86,212.91,3019.0
2023-09-13 14:50:00,212.89,212.9,212.55,212.64,3485.0,212.89,212.9,212.55,212.64,3485.0
2023-09-13 14:55:00,212.52,212.79,212.37,212.72,4466.0,212.52,212.79,212.37,212.72,4466.0
2023-09-13 15:00:00,212.86,212.93,212.61,212.72,3567.0,212.86,212.93,212.61,212.72,3567.0
2023-09-13 15:05:00,212.7,212.7,212.3,212.34,5306.0,212.7,212.7,212.3,212.34,5306.0
2023-09-13 15:10:00,212.31,212.36,212.05,212.05,4491.0,212.31,212.36,212.05,212.05,4491.0
2023-09-13 15:15:00,212.09,212.25,212.05,212.08,5597.0,212.09,212.25,212.05,212.08,5597.0
2023-09-13 15:20:00,212.12,212.12,211.92,212.03,6293.0,212.12,212.12,211.92,212.03,6293.0
2023-09-13 15:25:00,212.11,212.23,212.01,212.2,6922.0,212.11,212.23,212.01,212.2,6922.0
2023-09-13 15:30:00,212.2,212.32,212.15,212.16,14198.0,212.2,212.32,212.15,212.16,14198.0
2023-09-13 15:35:00,212.14,212.27,212.01,212.25,9165.0,212.14,212.27,212.01,212.25,9165.0
2023-09-13 15:40:00,212.22,212.33,212.11,212.21,5807.0,212.22,212.33,212.11,212.21,5807.0
2023-09-13 15:45:00,212.15,212.23,212.09,212.09,8461.0,212.15,212.23,212.09,212.09,8461.0
2023-09-13 15:50:00,212.1,212.53,211.91,212.37,42078.0,212.1,212.53,211.91,212.37,42078.0
2023-09-13 15:55:00,212.28,212.37,212.11,212.31,71621.0,212.28,212.37,212.11,212.31,71621.0
2023-09-14 09:30:00,213.16,213.95,212.44,212.44,17925.0,213.16,213.95,212.44,212.44,17925.0
2023-09-14 09:35:00,212.63,212.92,212.63,212.63,1150.0,212.63,212.92,212.63,212.63,1150.0
2023-09-14 09:40:00,212.76,212.85,212.21,212.45,3491.0,212.76,212.85,212.21,212.45,3491.0
2023-09-14 09:45:00,212.49,212.55,212.26,212.43,6060.0,212.49,212.55,212.26,212.43,6060.0
2023-09-14 09:50:00,212.26,212.58,212.12,212.12,6866.0,212.26,212.58,212.12,212.12,6866.0
2023-09-14 09:55:00,212.09,212.53,211.74,212.53,5942.0,212.09,212.53,211.74,212.53,5942.0
2023-09-14 10:00:00,212.72,212.72,211.74,211.74,3885.0,212.72,212.72,211.74,211.74,3885.0
2023-09-14 10:05:00,211.6,212.2,211.6,212.09,4670.0,211.6,212.2,211.6,212.09,4670.0
2023-09-14 10:10:00,211.99,212.36,211.98,212.26,1300.0,211.99,212.36,211.98,212.26,1300.0
2023-09-14 10:15:00,212.36,212.36,211.83,212.0,3400.0,212.36,212.36,211.83,212.0,3400.0
2023-09-14 10:20:00,212.06,212.56,212.06,212.44,4631.0,212.06,212.56,212.06,212.44,4631.0
2023-09-14 10:25:00,212.37,212.41,212.16,212.41,1441.0,212.37,212.41,212.16,212.41,1441.0
2023-09-14 10:30:00,212.49,213.02,212.49,212.76,2938.0,212.49,213.02,212.49,212.76,2938.0
2023-09-14 10:35:00,212.81,212.85,212.64,212.69,1510.0,212.81,212.85,212.64,212.69,1510.0
2023-09-14 10:40:00,212.61,213.05,212.61,212.97,3902.0,212.61,213.05,212.61,212.97,3902.0
2023-09-14 10:45:00,213.19,213.69,212.99,213.67,106419.0,213.19,213.69,212.99,213.67,106419.0
2023-09-14 10:50:00,213.7,214.0,213.57,213.57,1973.0,213.7,214.0,213.57,213.57,1973.0
2023-09-14 10:55:00,213.77,214.41,213.76,214.25,25386.0,213.77,214.41,213.76,214.25,25386.0
2023-09-14 11:00:00,214.27,214.8,214.2,214.73,4438.0,214.27,214.8,214.2,214.73,4438.0
2023-09-14 11:05:00,214.73,214.95,214.7,214.95,4882.0,214.73,214.95,214.7,214.95,4882.0
2023-09-14 11:10:00,214.88,215.41,214.85,215.16,10326.0,214.88,215.41,214.85,215.16,10326.0
2023-09-14 11:15:00,215.21,215.22,214.6,215.02,7373.0,215.21,215.22,214.6,215.02,7373.0
2023-09-14 11:20:00,215.08,215.31,215.05,215.3,2900.0,215.08,215.31,215.05,215.3,2900.0
2023-09-14 11:25:00,215.31,215.43,214.78,214.78,6333.0,215.31,215.43,214.78,214.78,6333.0
2023-09-14 11:30:00,214.8,215.11,214.73,214.81,1967.0,214.8,215.11,214.73,214.81,1967.0
2023-09-14 11:35:00,214.84,214.84,214.66,214.68,2481.0,214.84,214.84,214.66,214.68,2481.0
2023-09-14 11:40:00,214.71,214.75,214.45,214.68,2195.0,214.71,214.75,214.45,214.68,2195.0
2023-09-14 11:45:00,214.74,214.92,214.59,214.86,7291.0,214.74,214.92,214.59,214.86,7291.0
2023-09-14 11:50:00,214.88,215.11,214.85,214.9,2806.0,214.88,215.11,214.85,214.9,2806.0
2023-09-14 11:55:00,215.2,215.48,215.19,215.26,3216.0,215.2,215.48,215.19,215.26,3216.0
2023-09-14 12:00:00,215.37,215.37,215.0,215.0,9120.0,215.37,215.37,215.0,215.0,9120.0
2023-09-14 12:05:00,215.22,215.75,215.14,215.62,6051.0,215.22,215.75,215.14,215.62,6051.0
2023-09-14 12:10:00,215.75,215.84,215.53,215.74,1794.0,215.75,215.84,215.53,215.74,1794.0
2023-09-14 12:15:00,215.59,215.98,215.57,215.71,4043.0,215.59,215.98,215.57,215.71,4043.0
2023-09-14 12:20:00,215.85,215.9,215.55,215.84,2827.0,215.85,215.9,215.55,215.84,2827.0
2023-09-14 12:25:00,215.84,215.92,215.71,215.88,3624.0,215.84,215.92,215.71,215.88,3624.0
2023-09-14 12:30:00,215.82,216.06,215.72,215.83,14730.0,215.82,216.06,215.72,215.83,14730.0
2023-09-14 12:35:00,215.77,216.14,215.57,215.94,16343.0,215.77,216.14,215.57,215.94,16343.0
2023-09-14 12:40:00,215.94,216.06,215.92,216.05,2483.0,215.94,216.06,215.92,216.05,2483.0
2023-09-14 12:45:00,216.03,216.38,216.03,216.38,2789.0,216.03,216.38,216.03,216.38,2789.0
2023-09-14 12:50:00,216.39,216.5,216.28,216.45,5396.0,216.39,216.5,216.28,216.45,5396.0
2023-09-14 12:55:00,216.47,216.75,216.4,216.41,7388.0,216.47,216.75,216.4,216.41,7388.0
2023-09-14 13:00:00,216.47,216.47,215.96,216.03,4453.0,216.47,216.47,215.96,216.03,4453.0
2023-09-14 13:05:00,215.9,216.2,215.9,216.17,2462.0,215.9,216.2,215.9,216.17,2462.0
2023-09-14 13:10:00,216.2,216.28,216.08,216.24,1793.0,216.2,216.28,216.08,216.24,1793.0
2023-09-14 13:15:00,216.23,216.54,216.22,216.49,1960.0,216.23,216.54,216.22,216.49,1960.0
2023-09-14 13:20:00,216.46,216.7,216.45,216.53,1900.0,216.46,216.7,216.45,216.53,1900.0
2023-09-14 13:25:00,216.56,216.66,216.5,216.65,1825.0,216.56,216.66,216.5,216.65,1825.0
2023-09-14 13:30:00,216.71,216.93,216.7,216.93,1341.0,216.71,216.93,216.7,216.93,1341.0
2023-09-14 13:35:00,216.9,216.98,216.85,216.89,2387.0,216.9,216.98,216.85,216.89,2387.0
2023-09-14 13:40:00,216.96,216.97,216.72,216.74,3544.0,216.96,216.97,216.72,216.74,3544.0
2023-09-14 13:45:00,216.75,216.79,216.63,216.65,2065.0,216.75,216.79,216.63,216.65,2065.0
2023-09-14 13:50:00,216.62,216.82,216.62,216.71,1119.0,216.62,216.82,216.62,216.71,1119.0
2023-09-14 13:55:00,216.7,216.81,216.61,216.73,1872.0,216.7,216.81,216.61,216.73,1872.0
2023-09-14 14:00:00,216.67,216.88,216.64,216.75,3709.0,216.67,216.88,216.64,216.75,3709.0
2023-09-14 14:05:00,216.75,216.91,216.65,216.8,3534.0,216.75,216.91,216.65,216.8,3534.0
2023-09-14 14:10:00,216.74,216.77,216.62,216.63,2707.0,216.74,216.77,216.62,216.63,2707.0
2023-09-14 14:15:00,216.7,216.79,216.62,216.78,2432.0,216.7,216.79,216.62,216.78,2432.0
2023-09-14 14:20:00,216.78,216.81,216.34,216.34,3846.0,216.78,216.81,216.34,216.34,3846.0
2023-09-14 14:25:00,216.37,216.48,216.25,216.4,2996.0,216.37,216.48,216.25,216.4,2996.0
2023-09-14 14:30:00,216.34,216.61,216.33,216.6,2519.0,216.34,216.61,216.33,216.6,2519.0
2023-09-14 14:35:00,216.73,216.73,216.62,216.68,3109.0,216.73,216.73,216.62,216.68,3109.0
2023-09-14 14:40:00,216.67,216.91,216.66,216.86,4320.0,216.67,216.91,216.66,216.86,4320.0
2023-09-14 14:45:00,216.85,217.0,216.76,217.0,4420.0,216.85,217.0,216.76,217.0,4420.0
2023-09-14 14:50:00,217.0,217.01,216.91,217.01,2558.0,217.0,217.01,216.91,217.01,2558.0
2023-09-14 14:55:00,217.02,217.04,216.8,216.86,4353.0,217.02,217.04,216.8,216.86,4353.0
2023-09-14 15:00:00,216.97,217.07,216.94,217.06,1800.0,216.97,217.07,216.94,217.06,1800.0
2023-09-14 15:05:00,217.08,217.2,216.96,216.96,5603.0,217.08,217.2,216.96,216.96,5603.0
2023-09-14 15:10:00,217.02,217.14,216.88,216.89,11027.0,217.02,217.14,216.88,216.89,11027.0
2023-09-14 15:15:00,216.89,217.13,216.88,216.96,5214.0,216.89,217.13,216.88,216.96,5214.0
2023-09-14 15:20:00,217.02,217.1,216.88,216.88,5638.0,217.02,217.1,216.88,216.88,5638.0
2023-09-14 15:25:00,216.89,216.97,216.79,216.92,3300.0,216.89,216.97,216.79,216.92,3300.0
2023-09-14 15:30:00,216.92,216.93,216.56,216.59,11656.0,216.92,216.93,216.56,216.59,11656.0
2023-09-14 15:35:00,216.58,216.89,216.51,216.78,4496.0,216.58,216.89,216.51,216.78,4496.0
2023-09-14 15:40:00,216.85,216.93,216.79,216.91,9576.0,216.85,216.93,216.79,216.91,9576.0
2023-09-14 15:45:00,216.88,217.05,216.75,217.0,12639.0,216.88,217.05,216.75,217.0,12639.0
2023-09-14 15:50:00,217.06,217.13,216.5,216.53,17757.0,217.06,217.13,216.5,216.53,17757.0
2023-09-14 15:55:00,216.67,216.89,216.51,216.63,39226.0,216.67,216.89,216.51,216.63,39226.0
2023-09-15 09:30:00,216.67,216.67,215.73,216.61,259170.0,216.67,216.67,215.73,216.61,259170.0
2023-09-15 09:35:00,216.52,217.15,216.31,216.31,4725.0,216.52,217.15,216.31,216.31,4725.0
2023-09-15 09:40:00,216.46,216.59,215.9,216.37,7881.0,216.46,216.59,215.9,216.37,7881.0
2023-09-15 09:45:00,216.37,217.19,216.01,217.19,7191.0,216.37,217.19,216.01,217.19,7191.0
2023-09-15 09:50:00,217.2,217.36,216.7,216.75,5199.0,217.2,217.36,216.7,216.75,5199.0
2023-09-15 09:55:00,216.76,217.09,216.2,216.25,6378.0,216.76,217.09,216.2,216.25,6378.0
2023-09-15 10:00:00,216.36,216.51,215.52,215.56,7311.0,216.36,216.51,215.52,215.56,7311.0
2023-09-15 10:05:00,215.68,215.96,215.17,215.17,5878.0,215.68,215.96,215.17,215.17,5878.0
2023-09-15 10:10:00,215.13,215.29,214.96,215.08,2303.0,215.13,215.29,214.96,215.08,2303.0
2023-09-15 10:15:00,215.07,215.34,214.86,215.21,3311.0,215.07,215.34,214.86,215.21,3311.0
2023-09-15 10:20:00,215.34,215.64,215.32,215.55,5775.0,215.34,215.64,215.32,215.55,5775.0
2023-09-15 10:25:00,215.42,215.42,214.8,215.01,3695.0,215.42,215.42,214.8,215.01,3695.0
2023-09-15 10:30:00,215.06,215.23,215.0,215.17,2440.0,215.06,215.23,215.0,215.17,2440.0
2023-09-15 10:35:00,215.21,215.4,215.08,215.39,5383.0,215.21,215.4,215.08,215.39,5383.0
2023-09-15 10:40:00,215.39,215.49,214.8,214.8,5759.0,215.39,215.49,214.8,214.8,5759.0
2023-09-15 10:45:00,214.81,215.08,214.75,214.87,2430.0,214.81,215.08,214.75,214.87,2430.0
2023-09-15 10:50:00,214.88,214.88,214.03,214.03,2815.0,214.88,214.88,214.03,214.03,2815.0
2023-09-15 10:55:00,214.26,214.41,213.8,213.8,2000.0,214.26,214.41,213.8,213.8,2000.0
2023-09-15 11:00:00,213.98,214.06,213.61,214.0,4097.0,213.98,214.06,213.61,214.0,4097.0
2023-09-15 11:05:00,214.0,214.19,213.83,214.08,2780.0,214.0,214.19,213.83,214.08,2780.0
2023-09-15 11:10:00,214.15,214.31,213.94,213.94,6157.0,214.15,214.31,213.94,213.94,6157.0
2023-09-15 11:15:00,213.99,214.03,213.8,213.84,2300.0,213.99,214.03,213.8,213.84,2300.0
2023-09-15 11:20:00,213.91,214.17,213.77,214.17,1285.0,213.91,214.17,213.77,214.17,1285.0
2023-09-15 11:25:00,214.31,214.41,214.17,214.41,2390.0,214.31,214.41,214.17,214.41,2390.0
2023-09-15 11:30:00,214.31,214.58,214.25,214.58,2812.0,214.31,214.58,214.25,214.58,2812.0
2023-09-15 11:35:00,214.56,214.57,214.25,214.41,3211.0,214.56,214.57,214.25,214.41,3211.0
2023-09-15 11:40:00,214.56,214.72,214.51,214.54,2725.0,214.56,214.72,214.51,214.54,2725.0
2023-09-15 11:45:00,214.51,214.65,214.47,214.59,1498.0,214.51,214.65,214.47,214.59,1498.0
2023-09-15 11:50:00,214.45,214.45,213.93,213.93,2707.0,214.45,214.45,213.93,213.93,2707.0
2023-09-15 11:55:00,214.0,214.02,213.73,213.93,2321.0,214.0,214.02,213.73,213.93,2321.0
2023-09-15 12:00:00,214.15,214.18,214.0,214.18,1600.0,214.15,214.18,214.0,214.18,1600.0
2023-09-15 12:05:00,214.12,214.29,213.88,213.88,1700.0,214.12,214.29,213.88,213.88,1700.0
2023-09-15 12:10:00,213.84,213.85,213.42,213.57,7040.0,213.84,213.85,213.42,213.57,7040.0
2023-09-15 12:15:00,213.57,213.77,213.4,213.68,3247.0,213.57,213.77,213.4,213.68,3247.0
2023-09-15 12:20:00,213.77,214.11,213.77,214.06,2410.0,213.77,214.11,213.77,214.06,2410.0
2023-09-15 12:25:00,214.2,214.31,214.2,214.29,626.0,214.2,214.31,214.2,214.29,626.0
2023-09-15 12:30:00,214.18,214.55,214.17,214.55,3209.0,214.18,214.55,214.17,214.55,3209.0
2023-09-15 12:35:00,214.43,214.73,214.43,214.53,906.0,214.43,214.73,214.43,214.53,906.0
2023-09-15 12:40:00,214.53,214.68,214.48,214.68,1300.0,214.53,214.68,214.48,214.68,1300.0
2023-09-15 12:45:00,214.64,214.64,214.49,214.55,300.0,214.64,214.64,214.49,214.55,300.0
2023-09-15 12:50:00,214.47,214.67,214.45,214.58,800.0,214.47,214.67,214.45,214.58,800.0
2023-09-15 12:55:00,214.54,214.54,214.25,214.29,1105.0,214.54,214.54,214.25,214.29,1105.0
2023-09-15 13:00:00,214.49,214.49,214.08,214.09,1401.0,214.49,214.49,214.08,214.09,1401.0
2023-09-15 13:05:00,214.16,214.17,214.01,214.13,1650.0,214.16,214.17,214.01,214.13,1650.0
2023-09-15 13:10:00,214.17,214.17,213.8,213.98,1513.0,214.17,214.17,213.8,213.98,1513.0
2023-09-15 13:15:00,213.9,213.9,213.67,213.67,1300.0,213.9,213.9,213.67,213.67,1300.0
2023-09-15 13:20:00,213.63,213.63,213.26,213.26,1860.0,213.63,213.63,213.26,213.26,1860.0
2023-09-15 13:25:00,213.28,213.32,213.23,213.29,1550.0,213.28,213.32,213.23,213.29,1550.0
2023-09-15 13:30:00,213.18,213.24,212.81,213.24,2200.0,213.18,213.24,212.81,213.24,2200.0
2023-09-15 13:35:00,213.4,213.65,213.37,213.37,4814.0,213.4,213.65,213.37,213.37,4814.0
2023-09-15 13:40:00,213.53,213.53,213.33,213.42,1743.0,213.53,213.53,213.33,213.42,1743.0
2023-09-15 13:45:00,213.55,213.55,213.45,213.46,600.0,213.55,213.55,213.45,213.46,600.0
2023-09-15 13:50:00,213.62,213.62,213.51,213.59,907.0,213.62,213.62,213.51,213.59,907.0
2023-09-15 13:55:00,213.59,213.79,213.59,213.72,1731.0,213.59,213.79,213.59,213.72,1731.0
2023-09-15 14:00:00,213.63,213.73,213.49,213.73,2306.0,213.63,213.73,213.49,213.73,2306.0
2023-09-15 14:05:00,213.57,213.57,213.34,213.34,615.0,213.57,213.57,213.34,213.34,615.0
2023-09-15 14:10:00,213.34,213.54,213.3,213.41,1700.0,213.34,213.54,213.3,213.41,1700.0
2023-09-15 14:15:00,213.42,213.47,213.26,213.3,1271.0,213.42,213.47,213.26,213.3,1271.0
2023-09-15 14:20:00,213.39,213.53,213.35,213.37,1600.0,213.39,213.53,213.35,213.37,1600.0
2023-09-15 14:25:00,213.3,213.52,213.3,213.52,1622.0,213.3,213.52,213.3,213.52,1622.0
2023-09-15 14:30:00,213.42,213.58,213.4,213.58,2019.0,213.42,213.58,213.4,213.58,2019.0
2023-09-15 14:35:00,213.56,213.65,213.39,213.54,2682.0,213.56,213.65,213.39,213.54,2682.0
2023-09-15 14:40:00,213.49,213.55,213.39,213.39,823.0,213.49,213.55,213.39,213.39,823.0
2023-09-15 14:45:00,213.41,213.45,213.32,213.45,1760.0,213.41,213.45,213.32,213.45,1760.0
2023-09-15 14:50:00,213.46,213.46,213.14,213.2,1730.0,213.46,213.46,213.14,213.2,1730.0
2023-09-15 14:55:00,213.11,213.32,213.11,213.31,903.0,213.11,213.32,213.11,213.31,903.0
2023-09-15 15:00:00,213.38,213.38,213.21,213.28,2077.0,213.38,213.38,213.21,213.28,2077.0
2023-09-15 15:05:00,213.28,213.43,213.28,213.36,1990.0,213.28,213.43,213.28,213.36,1990.0
2023-09-15 15:10:00,213.41,213.53,213.41,213.44,1568.0,213.41,213.53,213.41,213.44,1568.0
2023-09-15 15:15:00,213.51,213.72,213.51,213.72,2619.0,213.51,213.72,213.51,213.72,2619.0
2023-09-15 15:20:00,213.59,213.76,213.58,213.64,2256.0,213.59,213.76,213.58,213.64,2256.0
2023-09-15 15:25:00,213.63,213.77,213.63,213.76,2519.0,213.63,213.77,213.63,213.76,2519.0
2023-09-15 15:30:00,213.73,214.12,213.72,213.97,3020.0,213.73,214.12,213.72,213.97,3020.0
2023-09-15 15:35:00,213.95,214.07,213.83,213.83,3208.0,213.95,214.07,213.83,213.83,3208.0
2023-09-15 15:40:00,213.86,213.95,213.72,213.76,4623.0,213.86,213.95,213.72,213.76,4623.0
2023-09-15 15:45:00,213.7,214.05,213.7,214.05,12639.0,213.7,214.05,213.7,214.05,12639.0
2023-09-15 15:50:00,214.05,214.08,213.46,213.7,42576.0,214.05,214.08,213.46,213.7,42576.0
2023-09-15 15:55:00,213.7,213.79,213.19,213.38,124053.0,213.7,213.79,213.19,213.38,124053.0
2023-09-18 09:30:00,212.43,213.28,212.22,213.05,14025.0,212.43,213.28,212.22,213.05,14025.0
2023-09-18 09:35:00,213.3,213.85,212.88,213.62,5452.0,213.3,213.85,212.88,213.62,5452.0
2023-09-18 09:40:00,213.71,214.16,213.17,213.58,2805.0,213.71,214.16,213.17,213.58,2805.0
2023-09-18 09:45:00,213.46,213.88,213.34,213.88,2454.0,213.46,213.88,213.34,213.88,2454.0
2023-09-18 09:50:00,213.88,214.21,213.88,214.03,2131.0,213.88,214.21,213.88,214.03,2131.0
2023-09-18 09:55:00,214.03,214.03,213.34,213.36,2160.0,214.03,214.03,213.34,213.36,2160.0
2023-09-18 10:00:00,213.36,213.68,212.68,212.79,3694.0,213.36,213.68,212.68,212.79,3694.0
2023-09-18 10:05:00,212.56,212.89,212.19,212.86,7100.0,212.56,212.89,212.19,212.86,7100.0
2023-09-18 10:10:00,212.84,213.39,212.63,213.19,4599.0,212.84,213.39,212.63,213.19,4599.0
2023-09-18 10:15:00,213.24,213.65,213.23,213.47,2073.0,213.24,213.65,213.23,213.47,2073.0
2023-09-18 10:20:00,213.66,213.85,213.65,213.73,3932.0,213.66,213.85,213.65,213.73,3932.0
2023-09-18 10:25:00,213.74,213.85,212.97,212.97,5593.0,213.74,213.85,212.97,212.97,5593.0
2023-09-18 10:30:00,212.88,213.05,212.7,212.98,4821.0,212.88,213.05,212.7,212.98,4821.0
2023-09-18 10:35:00,213.04,213.21,212.63,212.98,5411.0,213.04,213.21,212.63,212.98,5411.0
2023-09-18 10:40:00,213.04,213.05,212.62,212.63,3421.0,213.04,213.05,212.62,212.63,3421.0
2023-09-18 10:45:00,212.66,212.84,212.65,212.65,900.0,212.66,212.84,212.65,212.65,900.0
2023-09-18 10:50:00,212.56,212.56,212.25,212.25,1300.0,212.56,212.56,212.25,212.25,1300.0
2023-09-18 10:55:00,212.37,212.68,212.36,212.52,4611.0,212.37,212.68,212.36,212.52,4611.0
2023-09-18 11:00:00,212.56,212.66,212.44,212.57,1743.0,212.56,212.66,212.44,212.57,1743.0
2023-09-18 11:05:00,212.65,212.78,212.41,212.44,3574.0,212.65,212.78,212.41,212.44,3574.0
2023-09-18 11:10:00,212.38,212.58,212.34,212.58,1509.0,212.38,212.58,212.34,212.58,1509.0
2023-09-18 11:15:00,212.58,212.71,212.53,212.53,5031.0,212.58,212.71,212.53,212.53,5031.0
2023-09-18 11:20:00,212.58,212.95,212.34,212.86,10654.0,212.58,212.95,212.34,212.86,10654.0
2023-09-18 11:25:00,212.87,213.19,212.85,213.18,3950.0,212.87,213.19,212.85,213.18,3950.0
2023-09-18 11:30:00,213.23,213.45,213.18,213.2,6013.0,213.23,213.45,213.18,213.2,6013.0
2023-09-18 11:35:00,213.22,213.28,212.93,213.04,5508.0,213.22,213.28,212.93,213.04,5508.0
2023-09-18 11:40:00,213.06,213.17,213.02,213.17,2400.0,213.06,213.17,213.02,213.17,2400.0
2023-09-18 11:45:00,213.18,213.18,212.78,212.86,2937.0,213.18,213.18,212.78,212.86,2937.0
2023-09-18 11:50:00,212.83,213.08,212.82,213.03,2856.0,212.83,213.08,212.82,213.03,2856.0
2023-09-18 11:55:00,213.03,213.22,213.02,213.18,5320.0,213.03,213.22,213.02,213.18,5320.0
2023-09-18 12:00:00,213.21,213.31,213.09,213.31,5330.0,213.21,213.31,213.09,213.31,5330.0
2023-09-18 12:05:00,213.35,213.43,213.23,213.39,9469.0,213.35,213.43,213.23,213.39,9469.0
2023-09-18 12:10:00,213.39,213.4,213.09,213.09,2359.0,213.39,213.4,213.09,213.09,2359.0
2023-09-18 12:15:00,213.01,213.03,212.9,213.03,3290.0,213.01,213.03,212.9,213.03,3290.0
2023-09-18 12:20:00,213.06,213.07,212.81,213.03,4366.0,213.06,213.07,212.81,213.03,4366.0
2023-09-18 12:25:00,212.97,213.03,212.87,212.95,3179.0,212.97,213.03,212.87,212.95,3179.0
2023-09-18 12:30:00,212.96,213.29,212.96,213.18,3431.0,212.96,213.29,212.96,213.18,3431.0
2023-09-18 12:35:00,213.18,213.25,213.18,213.18,400.0,213.18,213.25,213.18,213.18,400.0
2023-09-18 12:40:00,213.15,213.15,212.84,212.89,1521.0,213.15,213.15,212.84,212.89,1521.0
2023-09-18 12:45:00,212.82,213.11,212.7,213.09,7043.0,212.82,213.11,212.7,213.09,7043.0
2023-09-18 12:50:00,213.11,213.12,212.84,212.84,2482.0,213.11,213.12,212.84,212.84,2482.0
2023-09-18 12:55:00,212.7,213.0,212.69,212.89,2610.0,212.7,213.0,212.69,212.89,2610.0
2023-09-18 13:00:00,212.88,213.05,212.87,213.02,3751.0,212.88,213.05,212.87,213.02,3751.0
2023-09-18 13:05:00,212.99,213.11,212.98,213.01,2607.0,212.99,213.11,212.98,213.01,2607.0
2023-09-18 13:10:00,213.02,213.34,213.01,213.34,2448.0,213.02,213.34,213.01,213.34,2448.0
2023-09-18 13:15:00,213.36,213.36,213.1,213.1,1966.0,213.36,213.36,213.1,213.1,1966.0
2023-09-18 13:20:00,213.09,213.26,213.09,213.26,4038.0,213.09,213.26,213.09,213.26,4038.0
2023-09-18 13:25:00,213.25,213.4,213.15,213.18,4134.0,213.25,213.4,213.15,213.18,4134.0
2023-09-18 13:30:00,213.18,213.49,213.17,213.49,2059.0,213.18,213.49,213.17,213.49,2059.0
2023-09-18 13:35:00,213.5,213.54,213.43,213.47,3819.0,213.5,213.54,213.43,213.47,3819.0
2023-09-18 13:40:00,213.42,213.66,213.36,213.66,3738.0,213.42,213.66,213.36,213.66,3738.0
2023-09-18 13:45:00,213.7,213.74,213.56,213.74,3918.0,213.7,213.74,213.56,213.74,3918.0
2023-09-18 13:50:00,213.7,213.7,213.56,213.56,2501.0,213.7,213.7,213.56,213.56,2501.0
2023-09-18 13:55:00,213.57,213.57,213.45,213.45,1550.0,213.57,213.57,213.45,213.45,1550.0
2023-09-18 14:00:00,213.43,213.54,213.28,213.5,5262.0,213.43,213.54,213.28,213.5,5262.0
2023-09-18 14:05:00,213.54,214.0,213.52,214.0,6964.0,213.54,214.0,213.52,214.0,6964.0
2023-09-18 14:10:00,213.99,214.0,213.88,214.0,6271.0,213.99,214.0,213.88,214.0,6271.0
2023-09-18 14:15:00,214.1,214.14,213.88,214.0,3722.0,214.1,214.14,213.88,214.0,3722.0
2023-09-18 14:20:00,213.86,213.86,213.63,213.67,3803.0,213.86,213.86,213.63,213.67,3803.0
2023-09-18 14:25:00,213.67,213.67,213.43,213.47,1083.0,213.67,213.67,213.43,213.47,1083.0
2023-09-18 14:30:00,213.49,213.62,213.48,213.62,4810.0,213.49,213.62,213.48,213.62,4810.0
2023-09-18 14:35:00,213.63,213.71,213.38,213.43,3910.0,213.63,213.71,213.38,213.43,3910.0
2023-09-18 14:40:00,213.46,213.48,213.35,213.42,1600.0,213.46,213.48,213.35,213.42,1600.0
2023-09-18 14:45:00,213.49,213.57,213.4,213.57,3997.0,213.49,213.57,213.4,213.57,3997.0
2023-09-18 14:50:00,213.52,213.52,213.12,213.12,4572.0,213.52,213.52,213.12,213.12,4572.0
2023-09-18 14:55:00,213.12,213.19,213.0,213.09,3684.0,213.12,213.19,213.0,213.09,3684.0
2023-09-18 15:00:00,213.09,213.1,212.86,212.98,1849.0,213.09,213.1,212.86,212.98,1849.0
2023-09-18 15:05:00,213.0,213.14,212.95,213.08,2628.0,213.0,213.14,212.95,213.08,2628.0
2023-09-18 15:10:00,213.12,213.25,213.09,213.25,3527.0,213.12,213.25,213.09,213.25,3527.0
2023-09-18 15:15:00,213.27,213.49,213.27,213.37,3808.0,213.27,213.49,213.27,213.37,3808.0
2023-09-18 15:20:00,213.33,213.46,213.21,213.27,3146.0,213.33,213.46,213.21,213.27,3146.0
2023-09-18 15:25:00,213.27,213.37,213.25,213.31,2948.0,213.27,213.37,213.25,213.31,2948.0
2023-09-18 15:30:00,213.31,213.41,213.24,213.24,6029.0,213.31,213.41,213.24,213.24,6029.0
2023-09-18 15:35:00,213.25,213.42,213.24,213.36,3417.0,213.25,213.42,213.24,213.36,3417.0
2023-09-18 15:40:00,213.34,213.49,213.13,213.16,6979.0,213.34,213.49,213.13,213.16,6979.0
2023-09-18 15:45:00,213.18,213.25,213.14,213.18,7598.0,213.18,213.25,213.14,213.18,7598.0
2023-09-18 15:50:00,213.14,213.56,213.14,213.34,17260.0,213.14,213.56,213.14,213.34,17260.0
2023-09-18 15:55:00,213.3,213.61,213.3,213.55,35355.0,213.3,213.61,213.3,213.55,35355.0
2023-09-19 09:30:00,212.28,212.48,211.52,211.81,13856.0,212.28,212.48,211.52,211.81,13856.0
2023-09-19 09:35:00,211.87,212.57,211.64,212.43,4725.0,211.87,212.57,211.64,212.43,4725.0
2023-09-19 09:40:00,212.41,212.6,211.7,211.71,3636.0,212.41,212.6,211.7,211.71,3636.0
2023-09-19 09:45:00,211.94,212.04,211.56,211.73,4854.0,211.94,212.04,211.56,211.73,4854.0
2023-09-19 09:50:00,211.66,211.69,210.72,210.82,6681.0,211.66,211.69,210.72,210.82,6681.0
2023-09-19 09:55:00,210.88,210.88,210.51,210.82,3721.0,210.88,210.88,210.51,210.82,3721.0
2023-09-19 10:00:00,210.74,210.74,209.86,209.86,5981.0,210.74,210.74,209.86,209.86,5981.0
2023-09-19 10:05:00,209.93,209.98,209.56,209.92,6803.0,209.93,209.98,209.56,209.92,6803.0
2023-09-19 10:10:00,209.96,210.36,209.83,210.13,6399.0,209.96,210.36,209.83,210.13,6399.0
2023-09-19 10:15:00,210.18,210.65,210.13,210.62,4072.0,210.18,210.65,210.13,210.62,4072.0
2023-09-19 10:20:00,210.65,210.7,210.4,210.41,2738.0,210.65,210.7,210.4,210.41,2738.0
2023-09-19 10:25:00,210.44,210.69,209.92,210.03,5323.0,210.44,210.69,209.92,210.03,5323.0
2023-09-19 10:30:00,209.96,210.13,209.58,209.58,3800.0,209.96,210.13,209.58,209.58,3800.0
2023-09-19 10:35:00,209.64,209.67,209.07,209.07,5305.0,209.64,209.67,209.07,209.07,5305.0
2023-09-19 10:40:00,209.09,209.62,209.09,209.58,2961.0,209.09,209.62,209.09,209.58,2961.0
2023-09-19 10:45:00,209.63,209.68,209.18,209.19,9038.0,209.63,209.68,209.18,209.19,9038.0
2023-09-19 10:50:00,209.26,209.52,209.25,209.45,4636.0,209.26,209.52,209.25,209.45,4636.0
2023-09-19 10:55:00,209.58,209.7,209.42,209.5,3670.0,209.58,209.7,209.42,209.5,3670.0
2023-09-19 11:00:00,209.58,209.8,209.58,209.8,1713.0,209.58,209.8,209.58,209.8,1713.0
2023-09-19 11:05:00,209.83,210.01,209.8,209.92,1200.0,209.83,210.01,209.8,209.92,1200.0
2023-09-19 11:10:00,210.02,210.02,209.71,209.85,2400.0,210.02,210.02,209.71,209.85,2400.0
2023-09-19 11:15:00,209.86,209.87,209.51,209.59,1769.0,209.86,209.87,209.51,209.59,1769.0
2023-09-19 11:20:00,209.45,209.65,209.45,209.61,1100.0,209.45,209.65,209.45,209.61,1100.0
2023-09-19 11:25:00,209.63,209.95,209.63,209.9,2577.0,209.63,209.95,209.63,209.9,2577.0
2023-09-19 11:30:00,209.94,210.36,209.81,210.36,4300.0,209.94,210.36,209.81,210.36,4300.0
2023-09-19 11:35:00,210.37,210.55,210.24,210.27,3910.0,210.37,210.55,210.24,210.27,3910.0
2023-09-19 11:40:00,210.22,210.49,210.22,210.46,4699.0,210.22,210.49,210.22,210.46,4699.0
2023-09-19 11:45:00,210.46,210.46,210.29,210.36,4084.0,210.46,210.46,210.29,210.36,4084.0
2023-09-19 11:50:00,210.3,210.3,210.04,210.08,6038.0,210.3,210.3,210.04,210.08,6038.0
2023-09-19 11:55:00,210.08,210.56,210.06,210.55,5614.0,210.08,210.56,210.06,210.55,5614.0
2023-09-19 12:00:00,210.58,210.59,210.29,210.29,2637.0,210.58,210.59,210.29,210.29,2637.0
2023-09-19 12:05:00,210.36,210.36,210.01,210.01,4180.0,210.36,210.36,210.01,210.01,4180.0
2023-09-19 12:10:00,210.15,210.42,210.08,210.3,4113.0,210.15,210.42,210.08,210.3,4113.0
2023-09-19 12:15:00,210.41,210.47,210.3,210.36,2063.0,210.41,210.47,210.3,210.36,2063.0
2023-09-19 12:20:00,210.37,210.37,210.19,210.24,1050.0,210.37,210.37,210.19,210.24,1050.0
2023-09-19 12:25:00,210.24,210.39,210.19,210.31,5047.0,210.24,210.39,210.19,210.31,5047.0
2023-09-19 12:30:00,210.17,210.25,210.08,210.15,3108.0,210.17,210.25,210.08,210.15,3108.0
2023-09-19 12:35:00,210.13,210.34,210.06,210.15,3535.0,210.13,210.34,210.06,210.15,3535.0
2023-09-19 12:40:00,210.18,210.39,210.1,210.11,6571.0,210.18,210.39,210.1,210.11,6571.0
2023-09-19 12:45:00,210.0,210.21,209.93,210.14,4800.0,210.0,210.21,209.93,210.14,4800.0
2023-09-19 12:50:00,210.14,210.58,210.14,210.46,3770.0,210.14,210.58,210.14,210.46,3770.0
2023-09-19 12:55:00,210.46,210.51,210.44,210.51,1521.0,210.46,210.51,210.44,210.51,1521.0
2023-09-19 13:00:00,210.51,210.6,210.38,210.44,4073.0,210.51,210.6,210.38,210.44,4073.0
2023-09-19 13:05:00,210.48,210.55,210.36,210.55,1694.0,210.48,210.55,210.36,210.55,1694.0
2023-09-19 13:10:00,210.58,210.74,210.58,210.69,2847.0,210.58,210.74,210.58,210.69,2847.0
2023-09-19 13:15:00,210.68,210.88,210.68,210.73,5451.0,210.68,210.88,210.68,210.73,5451.0
2023-09-19 13:20:00,210.65,210.73,210.61,210.73,700.0,210.65,210.73,210.61,210.73,700.0
2023-09-19 13:25:00,210.64,210.73,210.62,210.65,1425.0,210.64,210.73,210.62,210.65,1425.0
2023-09-19 13:30:00,210.7,211.25,210.7,211.1,5112.0,210.7,211.25,210.7,211.1,5112.0
2023-09-19 13:35:00,211.04,211.29,210.98,211.21,5838.0,211.04,211.29,210.98,211.21,5838.0
2023-09-19 13:40:00,211.27,211.3,211.19,211.26,1240.0,211.27,211.3,211.19,211.26,1240.0
2023-09-19 13:45:00,211.29,211.6,211.29,211.5,4377.0,211.29,211.6,211.29,211.5,4377.0
2023-09-19 13:50:00,211.57,211.76,211.5,211.55,3955.0,211.57,211.76,211.5,211.55,3955.0
2023-09-19 13:55:00,211.54,211.55,211.47,211.55,400.0,211.54,211.55,211.47,211.55,400.0
2023-09-19 14:00:00,211.51,211.77,211.44,211.69,6563.0,211.51,211.77,211.44,211.69,6563.0
2023-09-19 14:05:00,211.72,211.72,211.52,211.52,3700.0,211.72,211.72,211.52,211.52,3700.0
2023-09-19 14:10:00,211.48,211.8,211.48,211.78,4311.0,211.48,211.8,211.48,211.78,4311.0
2023-09-19 14:15:00,211.67,211.72,211.53,211.57,4290.0,211.67,211.72,211.53,211.57,4290.0
2023-09-19 14:20:00,211.62,211.64,211.42,211.44,5142.0,211.62,211.64,211.42,211.44,5142.0
2023-09-19 14:25:00,211.45,211.65,211.42,211.5,7469.0,211.45,211.65,211.42,211.5,7469.0
2023-09-19 14:30:00,211.54,211.64,211.49,211.53,2539.0,211.54,211.64,211.49,211.53,2539.0
2023-09-19 14:35:00,211.63,211.96,211.54,211.82,4331.0,211.63,211.96,211.54,211.82,4331.0
2023-09-19 14:40:00,211.78,212.0,211.73,211.96,4466.0,211.78,212.0,211.73,211.96,4466.0
2023-09-19 14:45:00,212.02,212.02,211.7,211.73,4947.0,212.02,212.02,211.7,211.73,4947.0
2023-09-19 14:50:00,211.68,211.75,211.57,211.71,7884.0,211.68,211.75,211.57,211.71,7884.0
2023-09-19 14:55:00,211.64,211.8,211.54,211.55,6005.0,211.64,211.8,211.54,211.55,6005.0
2023-09-19 15:00:00,211.44,211.65,211.43,211.58,4479.0,211.44,211.65,211.43,211.58,4479.0
2023-09-19 15:05:00,211.58,211.71,211.53,211.65,16790.0,211.58,211.71,211.53,211.65,16790.0
2023-09-19 15:10:00,211.65,211.83,211.56,211.62,2839.0,211.65,211.83,211.56,211.62,2839.0
2023-09-19 15:15:00,211.62,211.66,211.36,211.64,4952.0,211.62,211.66,211.36,211.64,4952.0
2023-09-19 15:20:00,211.68,211.68,211.51,211.59,4231.0,211.68,211.68,211.51,211.59,4231.0
2023-09-19 15:25:00,211.59,211.69,211.56,211.57,5122.0,211.59,211.69,211.56,211.57,5122.0
2023-09-19 15:30:00,211.59,211.75,211.58,211.68,6824.0,211.59,211.75,211.58,211.68,6824.0
2023-09-19 15:35:00,211.68,211.79,211.63,211.68,3738.0,211.68,211.79,211.63,211.68,3738.0
2023-09-19 15:40:00,211.76,211.88,211.66,211.87,6299.0,211.76,211.88,211.66,211.87,6299.0
2023-09-19 15:45:00,211.9,211.95,211.8,211.81,5153.0,211.9,211.95,211.8,211.81,5153.0
2023-09-19 15:50:00,211.86,211.92,211.52,211.68,19196.0,211.86,211.92,211.52,211.68,19196.0
2023-09-19 15:55:00,211.68,212.17,211.68,212.07,69470.0,211.68,212.17,211.68,212.07,69470.0
2023-09-20 09:30:00,213.12,213.43,212.59,213.02,16024.0,213.12,213.43,212.59,213.02,16024.0
2023-09-20 09:35:00,213.03,213.26,212.15,212.21,5586.0,213.03,213.26,212.15,212.21,5586.0
2023-09-20 09:40:00,212.09,212.63,212.01,212.47,8504.0,212.09,212.63,212.01,212.47,8504.0
2023-09-20 09:45:00,212.53,212.66,212.11,212.4,5605.0,212.53,212.66,212.11,212.4,5605.0
2023-09-20 09:50:00,212.48,212.93,212.25,212.68,6396.0,212.48,212.93,212.25,212.68,6396.0
2023-09-20 09:55:00,212.81,212.96,212.35,212.36,7213.0,212.81,212.96,212.35,212.36,7213.0
2023-09-20 10:00:00,212.35,212.72,212.21,212.55,8388.0,212.35,212.72,212.21,212.55,8388.0
2023-09-20 10:05:00,212.4,212.82,212.14,212.82,3623.0,212.4,212.82,212.14,212.82,3623.0
2023-09-20 10:10:00,212.89,212.89,212.0,212.0,3100.0,212.89,212.89,212.0,212.0,3100.0
2023-09-20 10:15:00,212.09,212.21,211.84,212.15,2806.0,212.09,212.21,211.84,212.15,2806.0
2023-09-20 10:20:00,212.09,212.15,211.98,212.04,1382.0,212.09,212.15,211.98,212.04,1382.0
2023-09-20 10:25:00,212.06,212.06,211.8,212.03,3781.0,212.06,212.06,211.8,212.03,3781.0
2023-09-20 10:30:00,212.0,212.45,211.97,212.14,5181.0,212.0,212.45,211.97,212.14,5181.0
2023-09-20 10:35:00,212.11,212.14,211.75,211.87,2800.0,212.11,212.14,211.75,211.87,2800.0
2023-09-20 10:40:00,211.75,211.77,211.57,211.57,1891.0,211.75,211.77,211.57,211.57,1891.0
2023-09-20 10:45:00,211.79,212.13,211.79,212.03,1406.0,211.79,212.13,211.79,212.03,1406.0
2023-09-20 10:50:00,211.97,212.19,211.97,212.15,622.0,211.97,212.19,211.97,212.15,622.0
2023-09-20 10:55:00,212.2,212.2,211.79,211.8,2007.0,212.2,212.2,211.79,211.8,2007.0
2023-09-20 11:00:00,211.78,212.11,211.73,211.79,3000.0,211.78,212.11,211.73,211.79,3000.0
2023-09-20 11:05:00,211.81,211.95,211.74,211.75,1314.0,211.81,211.95,211.74,211.75,1314.0
2023-09-20 11:10:00,211.76,211.8,211.25,211.32,4447.0,211.76,211.8,211.25,211.32,4447.0
2023-09-20 11:15:00,211.31,211.45,211.02,211.42,4115.0,211.31,211.45,211.02,211.42,4115.0
2023-09-20 11:20:00,211.48,211.5,211.27,211.42,1600.0,211.48,211.5,211.27,211.42,1600.0
2023-09-20 11:25:00,211.32,211.56,211.22,211.55,3503.0,211.32,211.56,211.22,211.55,3503.0
2023-09-20 11:30:00,211.52,211.73,211.39,211.39,3890.0,211.52,211.73,211.39,211.39,3890.0
2023-09-20 11:35:00,211.36,211.36,210.95,210.95,12860.0,211.36,211.36,210.95,210.95,12860.0
2023-09-20 11:40:00,211.06,211.21,210.88,211.17,12043.0,211.06,211.21,210.88,211.17,12043.0
2023-09-20 11:45:00,211.17,211.67,211.16,211.67,6983.0,211.17,211.67,211.16,211.67,6983.0
2023-09-20 11:50:00,211.67,211.78,211.49,211.66,2530.0,211.67,211.78,211.49,211.66,2530.0
2023-09-20 11:55:00,211.82,211.82,211.55,211.64,1876.0,211.82,211.82,211.55,211.64,1876.0
2023-09-20 12:00:00,211.59,211.59,211.24,211.24,3907.0,211.59,211.59,211.24,211.24,3907.0
2023-09-20 12:05:00,211.18,211.35,211.08,211.14,3138.0,211.18,211.35,211.08,211.14,3138.0
2023-09-20 12:10:00,211.14,211.4,211.14,211.36,1647.0,211.14,211.4,211.14,211.36,1647.0
2023-09-20 12:15:00,211.43,211.43,211.1,211.16,2474.0,211.43,211.43,211.1,211.16,2474.0
2023-09-20 12:20:00,211.23,211.51,211.21,211.46,2548.0,211.23,211.51,211.21,211.46,2548.0
2023-09-20 12:25:00,211.43,211.59,211.37,211.48,2797.0,211.43,211.59,211.37,211.48,2797.0
2023-09-20 12:30:00,211.55,211.57,211.42,211.49,2441.0,211.55,211.57,211.42,211.49,2441.0
2023-09-20 12:35:00,211.65,211.78,211.64,211.76,4357.0,211.65,211.78,211.64,211.76,4357.0
2023-09-20 12:40:00,211.75,211.81,211.65,211.81,3009.0,211.75,211.81,211.65,211.81,3009.0
2023-09-20 12:45:00,211.84,211.99,211.76,211.79,4156.0,211.84,211.99,211.76,211.79,4156.0
2023-09-20 12:50:00,211.82,212.07,211.77,212.07,2439.0,211.82,212.07,211.77,212.07,2439.0
2023-09-20 12:55:00,211.96,212.07,211.94,211.94,2318.0,211.96,212.07,211.94,211.94,2318.0
2023-09-20 13:00:00,211.91,211.91,211.7,211.7,2850.0,211.91,211.91,211.7,211.7,2850.0
2023-09-20 13:05:00,211.63,211.78,211.62,211.66,3152.0,211.63,211.78,211.62,211.66,3152.0
2023-09-20 13:10:00,211.55,211.55,211.42,211.53,1609.0,211.55,211.55,211.42,211.53,1609.0
2023-09-20 13:15:00,211.42,211.63,211.33,211.63,5253.0,211.42,211.63,211.33,211.63,5253.0
2023-09-20 13:20:00,211.73,211.87,211.66,211.85,1555.0,211.73,211.87,211.66,211.85,1555.0
2023-09-20 13:25:00,211.96,212.04,211.77,211.77,2463.0,211.96,212.04,211.77,211.77,2463.0
2023-09-20 13:30:00,211.75,211.76,211.62,211.68,2135.0,211.75,211.76,211.62,211.68,2135.0
2023-09-20 13:35:00,211.61,211.61,211.5,211.5,780.0,211.61,211.61,211.5,211.5,780.0
2023-09-20 13:40:00,211.48,211.7,211.42,211.7,3602.0,211.48,211.7,211.42,211.7,3602.0
2023-09-20 13:45:00,211.73,211.78,211.68,211.72,1214.0,211.73,211.78,211.68,211.72,1214.0
2023-09-20 13:50:00,211.68,211.95,211.68,211.95,4306.0,211.68,211.95,211.68,211.95,4306.0
2023-09-20 13:55:00,212.0,212.05,211.77,211.8,3796.0,212.0,212.05,211.77,211.8,3796.0
2023-09-20 14:00:00,211.71,211.76,210.81,210.81,7460.0,211.71,211.76,210.81,210.81,7460.0
2023-09-20 14:05:00,210.7,211.12,210.58,210.69,24734.0,210.7,211.12,210.58,210.69,24734.0
2023-09-20 14:10:00,210.64,210.89,210.58,210.76,7986.0,210.64,210.89,210.58,210.76,7986.0
2023-09-20 14:15:00,210.78,211.15,210.67,211.03,3909.0,210.78,211.15,210.67,211.03,3909.0
2023-09-20 14:20:00,211.02,211.34,210.97,211.34,3587.0,211.02,211.34,210.97,211.34,3587.0
2023-09-20 14:25:00,211.29,211.43,211.2,211.27,3700.0,211.29,211.43,211.2,211.27,3700.0
2023-09-20 14:30:00,211.2,211.8,210.89,211.43,5105.0,211.2,211.8,210.89,211.43,5105.0
2023-09-20 14:35:00,211.5,211.78,211.38,211.52,2571.0,211.5,211.78,211.38,211.52,2571.0
2023-09-20 14:40:00,211.43,211.45,211.01,211.2,13584.0,211.43,211.45,211.01,211.2,13584.0
2023-09-20 14:45:00,211.2,211.21,210.59,210.59,4553.0,211.2,211.21,210.59,210.59,4553.0
2023-09-20 14:50:00,210.5,210.63,210.05,210.05,9016.0,210.5,210.63,210.05,210.05,9016.0
2023-09-20 14:55:00,209.94,210.6,209.81,209.81,6935.0,209.94,210.6,209.81,209.81,6935.0
2023-09-20 15:00:00,209.81,210.23,209.79,210.05,9916.0,209.81,210.23,209.79,210.05,9916.0
2023-09-20 15:05:00,210.17,210.17,209.66,209.76,8945.0,210.17,210.17,209.66,209.76,8945.0
2023-09-20 15:10:00,209.64,209.75,209.31,209.35,7762.0,209.64,209.75,209.31,209.35,7762.0
2023-09-20 15:15:00,209.35,209.6,209.04,209.09,9682.0,209.35,209.6,209.04,209.09,9682.0
2023-09-20 15:20:00,209.11,209.23,209.01,209.17,20873.0,209.11,209.23,209.01,209.17,20873.0
2023-09-20 15:25:00,209.18,209.44,209.09,209.13,10748.0,209.18,209.44,209.09,209.13,10748.0
2023-09-20 15:30:00,209.21,209.3,208.71,208.72,19835.0,209.21,209.3,208.71,208.72,19835.0
2023-09-20 15:35:00,208.71,208.92,208.59,208.68,15724.0,208.71,208.92,208.59,208.68,15724.0
2023-09-20 15:40:00,208.68,208.78,208.39,208.44,30031.0,208.68,208.78,208.39,208.44,30031.0
2023-09-20 15:45:00,208.46,208.58,208.21,208.43,29449.0,208.46,208.58,208.21,208.43,29449.0
2023-09-20 15:50:00,208.42,208.44,208.13,208.15,35464.0,208.42,208.44,208.13,208.15,35464.0
2023-09-20 15:55:00,208.08,208.3,207.6,207.63,96944.0,208.08,208.3,207.6,207.63,96944.0
2023-09-21 09:30:00,206.78,206.78,205.57,205.84,23828.0,206.78,206.78,205.57,205.84,23828.0
2023-09-21 09:35:00,205.95,207.11,205.95,206.89,10083.0,205.95,207.11,205.95,206.89,10083.0
2023-09-21 09:40:00,206.74,206.74,205.64,205.64,6997.0,206.74,206.74,205.64,205.64,6997.0
2023-09-21 09:45:00,205.47,205.57,205.23,205.33,10826.0,205.47,205.57,205.23,205.33,10826.0
2023-09-21 09:50:00,205.19,205.19,204.55,204.62,7625.0,205.19,205.19,204.55,204.62,7625.0
2023-09-21 09:55:00,204.62,205.12,204.51,204.51,8116.0,204.62,205.12,204.51,204.51,8116.0
2023-09-21 10:00:00,204.71,204.82,204.5,204.56,6554.0,204.71,204.82,204.5,204.56,6554.0
2023-09-21 10:05:00,204.46,205.24,204.39,205.24,6060.0,204.46,205.24,204.39,205.24,6060.0
2023-09-21 10:10:00,205.33,205.34,204.94,204.95,2603.0,205.33,205.34,204.94,204.95,2603.0
2023-09-21 10:15:00,204.95,205.59,204.94,205.38,9868.0,204.95,205.59,204.94,205.38,9868.0
2023-09-21 10:20:00,205.37,205.39,205.16,205.24,7452.0,205.37,205.39,205.16,205.24,7452.0
2023-09-21 10:25:00,205.27,205.39,205.15,205.38,5844.0,205.27,205.39,205.15,205.38,5844.0
2023-09-21 10:30:00,205.39,205.39,204.52,204.57,16085.0,205.39,205.39,204.52,204.57,16085.0
2023-09-21 10:35:00,204.59,204.95,204.44,204.89,10993.0,204.59,204.95,204.44,204.89,10993.0
2023-09-21 10:40:00,204.89,205.09,204.46,204.46,18396.0,204.89,205.09,204.46,204.46,18396.0
2023-09-21 10:45:00,204.41,204.58,204.0,204.01,8914.0,204.41,204.58,204.0,204.01,8914.0
2023-09-21 10:50:00,204.11,204.13,203.7,203.95,7042.0,204.11,204.13,203.7,203.95,7042.0
2023-09-21 10:55:00,204.06,204.51,204.06,204.21,4308.0,204.06,204.51,204.06,204.21,4308.0
2023-09-21 11:00:00,204.41,204.96,204.29,204.96,4081.0,204.41,204.96,204.29,204.96,4081.0
2023-09-21 11:05:00,205.02,205.13,204.86,205.02,3152.0,205.02,205.13,204.86,205.02,3152.0
2023-09-21 11:10:00,204.92,205.04,204.71,204.9,2895.0,204.92,205.04,204.71,204.9,2895.0
2023-09-21 11:15:00,204.79,204.79,204.59,204.72,3663.0,204.79,204.79,204.59,204.72,3663.0
2023-09-21 11:20:00,204.76,204.95,204.66,204.66,2845.0,204.76,204.95,204.66,204.66,2845.0
2023-09-21 11:25:00,204.48,204.69,204.4,204.69,3310.0,204.48,204.69,204.4,204.69,3310.0
2023-09-21 11:30:00,204.78,205.04,204.78,204.9,2436.0,204.78,205.04,204.78,204.9,2436.0
2023-09-21 11:35:00,204.82,204.82,204.35,204.5,4639.0,204.82,204.82,204.35,204.5,4639.0
2023-09-21 11:40:00,204.55,204.59,204.16,204.22,1900.0,204.55,204.59,204.16,204.22,1900.0
2023-09-21 11:45:00,204.16,204.42,204.15,204.24,1916.0,204.16,204.42,204.15,204.24,1916.0
2023-09-21 11:50:00,204.4,204.4,203.99,204.0,6096.0,204.4,204.4,203.99,204.0,6096.0
2023-09-21 11:55:00,204.04,204.3,204.02,204.13,2317.0,204.04,204.3,204.02,204.13,2317.0
2023-09-21 12:00:00,204.13,204.2,203.99,204.12,4606.0,204.13,204.2,203.99,204.12,4606.0
2023-09-21 12:05:00,204.08,204.08,203.96,204.04,761.0,204.08,204.08,203.96,204.04,761.0
2023-09-21 12:10:00,203.91,204.1,203.75,204.1,3672.0,203.91,204.1,203.75,204.1,3672.0
2023-09-21 12:15:00,204.03,204.15,204.0,204.06,1756.0,204.03,204.15,204.0,204.06,1756.0
2023-09-21 12:20:00,204.12,204.13,203.83,203.84,2982.0,204.12,204.13,203.83,203.84,2982.0
2023-09-21 12:25:00,203.82,203.95,203.77,203.87,1710.0,203.82,203.95,203.77,203.87,1710.0
2023-09-21 12:30:00,203.87,203.88,203.54,203.75,5193.0,203.87,203.88,203.54,203.75,5193.0
2023-09-21 12:35:00,203.76,203.84,203.38,203.47,6194.0,203.76,203.84,203.38,203.47,6194.0
2023-09-21 12:40:00,203.38,203.74,203.2,203.69,10083.0,203.38,203.74,203.2,203.69,10083.0
2023-09-21 12:45:00,203.88,204.09,203.84,204.07,892.0,203.88,204.09,203.84,204.07,892.0
2023-09-21 12:50:00,204.14,204.32,204.08,204.31,6474.0,204.14,204.32,204.08,204.31,6474.0
2023-09-21 12:55:00,204.23,204.23,203.79,203.87,11201.0,204.23,204.23,203.79,203.87,11201.0
2023-09-21 13:00:00,203.93,204.2,203.81,204.17,4547.0,203.93,204.2,203.81,204.17,4547.0
2023-09-21 13:05:00,204.09,204.47,204.06,204.28,4907.0,204.09,204.47,204.06,204.28,4907.0
2023-09-21 13:10:00,204.19,204.48,204.19,204.37,3187.0,204.19,204.48,204.19,204.37,3187.0
2023-09-21 13:15:00,204.45,205.05,204.45,205.05,5247.0,204.45,205.05,204.45,205.05,5247.0
2023-09-21 13:20:00,204.93,205.27,204.88,205.23,5197.0,204.93,205.27,204.88,205.23,5197.0
2023-09-21 13:25:00,205.23,205.57,205.21,205.5,5125.0,205.23,205.57,205.21,205.5,5125.0
2023-09-21 13:30:00,205.46,205.6,205.37,205.56,8102.0,205.46,205.6,205.37,205.56,8102.0
2023-09-21 13:35:00,205.58,205.93,205.12,205.19,31051.0,205.58,205.93,205.12,205.19,31051.0
2023-09-21 13:40:00,205.23,205.77,205.23,205.77,68021.0,205.23,205.77,205.23,205.77,68021.0
2023-09-21 13:45:00,205.78,205.93,205.41,205.49,5520.0,205.78,205.93,205.41,205.49,5520.0
2023-09-21 13:50:00,205.4,205.76,205.4,205.75,4114.0,205.4,205.76,205.4,205.75,4114.0
2023-09-21 13:55:00,205.76,205.81,205.67,205.73,1859.0,205.76,205.81,205.67,205.73,1859.0
2023-09-21 14:00:00,205.65,205.71,205.48,205.59,5848.0,205.65,205.71,205.48,205.59,5848.0
2023-09-21 14:05:00,205.65,205.72,205.32,205.32,2936.0,205.65,205.72,205.32,205.32,2936.0
2023-09-21 14:10:00,205.3,205.36,204.95,205.06,9169.0,205.3,205.36,204.95,205.06,9169.0
2023-09-21 14:15:00,205.0,205.15,205.0,205.15,1145.0,205.0,205.15,205.0,205.15,1145.0
2023-09-21 14:20:00,205.08,205.16,204.83,204.98,4890.0,205.08,205.16,204.83,204.98,4890.0
2023-09-21 14:25:00,205.05,205.05,204.77,204.8,2600.0,205.05,205.05,204.77,204.8,2600.0
2023-09-21 14:30:00,204.8,204.9,204.37,204.44,6943.0,204.8,204.9,204.37,204.44,6943.0
2023-09-21 14:35:00,204.44,204.67,204.34,204.64,9832.0,204.44,204.67,204.34,204.64,9832.0
2023-09-21 14:40:00,204.71,204.88,204.63,204.67,4203.0,204.71,204.88,204.63,204.67,4203.0
2023-09-21 14:45:00,204.69,204.87,204.56,204.59,6815.0,204.69,204.87,204.56,204.59,6815.0
2023-09-21 14:50:00,204.58,204.58,204.46,204.5,2400.0,204.58,204.58,204.46,204.5,2400.0
2023-09-21 14:55:00,204.46,204.61,204.37,204.56,7632.0,204.46,204.61,204.37,204.56,7632.0
2023-09-21 15:00:00,204.58,204.88,204.48,204.82,3181.0,204.58,204.88,204.48,204.82,3181.0
2023-09-21 15:05:00,204.77,204.78,204.55,204.69,5284.0,204.77,204.78,204.55,204.69,5284.0
2023-09-21 15:10:00,204.56,204.87,204.55,204.87,10060.0,204.56,204.87,204.55,204.87,10060.0
2023-09-21 15:15:00,204.87,204.9,204.65,204.81,6029.0,204.87,204.9,204.65,204.81,6029.0
2023-09-21 15:20:00,204.86,205.04,204.73,204.82,6375.0,204.86,205.04,204.73,204.82,6375.0
2023-09-21 15:25:00,204.86,204.95,204.45,204.61,9842.0,204.86,204.95,204.45,204.61,9842.0
2023-09-21 15:30:00,204.61,204.74,204.51,204.53,13631.0,204.61,204.74,204.51,204.53,13631.0
2023-09-21 15:35:00,204.5,204.83,204.37,204.7,8130.0,204.5,204.83,204.37,204.7,8130.0
2023-09-21 15:40:00,204.68,204.82,204.6,204.72,9514.0,204.68,204.82,204.6,204.72,9514.0
2023-09-21 15:45:00,204.69,204.96,204.51,204.56,13443.0,204.69,204.96,204.51,204.56,13443.0
2023-09-21 15:50:00,204.36,204.76,204.36,204.71,32106.0,204.36,204.76,204.36,204.71,32106.0
2023-09-21 15:55:00,204.5,204.64,204.02,204.08,73316.0,204.5,204.64,204.02,204.08,73316.0
2023-09-22 09:30:00,204.55,204.89,204.25,204.49,10044.0,204.55,204.89,204.25,204.49,10044.0
2023-09-22 09:35:00,204.49,204.82,204.42,204.6,2864.0,204.49,204.82,204.42,204.6,2864.0
2023-09-22 09:40:00,204.75,204.77,204.34,204.57,4103.0,204.75,204.77,204.34,204.57,4103.0
2023-09-22 09:45:00,204.66,205.43,204.65,205.05,6482.0,204.66,205.43,204.65,205.05,6482.0
2023-09-22 09:50:00,205.18,205.18,204.85,205.0,22705.0,205.18,205.18,204.85,205.0,22705.0
2023-09-22 09:55:00,205.18,205.35,205.0,205.17,3902.0,205.18,205.35,205.0,205.17,3902.0
2023-09-22 10:00:00,205.19,205.19,204.6,204.76,13684.0,205.19,205.19,204.6,204.76,13684.0
2023-09-22 10:05:00,204.78,205.14,204.27,204.27,4647.0,204.78,205.14,204.27,204.27,4647.0
2023-09-22 10:10:00,204.43,204.55,204.17,204.17,4452.0,204.43,204.55,204.17,204.17,4452.0
2023-09-22 10:15:00,204.04,204.28,203.79,204.24,4176.0,204.04,204.28,203.79,204.24,4176.0
2023-09-22 10:20:00,204.24,204.65,204.24,204.54,6994.0,204.24,204.65,204.24,204.54,6994.0
2023-09-22 10:25:00,204.48,204.58,204.43,204.56,2761.0,204.48,204.58,204.43,204.56,2761.0
2023-09-22 10:30:00,204.63,205.17,204.63,205.17,2923.0,204.63,205.17,204.63,205.17,2923.0
2023-09-22 10:35:00,205.16,205.36,205.14,205.18,3707.0,205.16,205.36,205.14,205.18,3707.0
2023-09-22 10:40:00,205.22,205.27,204.65,204.8,5390.0,205.22,205.27,204.65,204.8,5390.0
2023-09-22 10:45:00,204.8,205.04,204.73,204.95,26631.0,204.8,205.04,204.73,204.95,26631.0
2023-09-22 10:50:00,204.82,204.9,204.64,204.69,19283.0,204.82,204.9,204.64,204.69,19283.0
2023-09-22 10:55:00,204.75,204.93,204.67,204.74,15843.0,204.75,204.93,204.67,204.74,15843.0
2023-09-22 11:00:00,204.74,205.14,204.5,205.14,10173.0,204.74,205.14,204.5,205.14,10173.0
2023-09-22 11:05:00,205.14,205.56,205.14,205.28,5314.0,205.14,205.56,205.14,205.28,5314.0
2023-09-22 11:10:00,205.42,205.52,205.23,205.28,1525.0,205.42,205.52,205.23,205.28,1525.0
2023-09-22 11:15:00,205.28,205.29,204.94,205.11,2800.0,205.28,205.29,204.94,205.11,2800.0
2023-09-22 11:20:00,205.06,205.22,204.86,204.97,2940.0,205.06,205.22,204.86,204.97,2940.0
2023-09-22 11:25:00,205.03,205.45,204.97,205.45,3231.0,205.03,205.45,204.97,205.45,3231.0
2023-09-22 11:30:00,205.37,205.65,205.37,205.61,2443.0,205.37,205.65,205.37,205.61,2443.0
2023-09-22 11:35:00,205.54,205.69,205.54,205.69,2206.0,205.54,205.69,205.54,205.69,2206.0
2023-09-22 11:40:00,205.75,205.75,205.52,205.62,2700.0,205.75,205.75,205.52,205.62,2700.0
2023-09-22 11:45:00,205.62,205.82,205.48,205.69,4584.0,205.62,205.82,205.48,205.69,4584.0
2023-09-22 11:50:00,205.76,205.82,205.29,205.3,6577.0,205.76,205.82,205.29,205.3,6577.0
2023-09-22 11:55:00,205.29,205.41,205.27,205.31,5444.0,205.29,205.41,205.27,205.31,5444.0
2023-09-22 12:00:00,205.25,205.6,205.25,205.41,4661.0,205.25,205.6,205.25,205.41,4661.0
2023-09-22 12:05:00,205.41,205.41,205.26,205.41,1500.0,205.41,205.41,205.26,205.41,1500.0
2023-09-22 12:10:00,205.42,205.67,205.32,205.5,18238.0,205.42,205.67,205.32,205.5,18238.0
2023-09-22 12:15:00,205.5,205.6,205.47,205.56,3050.0,205.5,205.6,205.47,205.56,3050.0
2023-09-22 12:20:00,205.58,205.66,205.57,205.59,4130.0,205.58,205.66,205.57,205.59,4130.0
2023-09-22 12:25:00,205.54,205.61,205.48,205.5,3697.0,205.54,205.61,205.48,205.5,3697.0
2023-09-22 12:30:00,205.59,205.95,205.58,205.89,2745.0,205.59,205.95,205.58,205.89,2745.0
2023-09-22 12:35:00,205.78,205.89,205.64,205.89,2268.0,205.78,205.89,205.64,205.89,2268.0
2023-09-22 12:40:00,205.84,206.01,205.78,205.94,2693.0,205.84,206.01,205.78,205.94,2693.0
2023-09-22 12:45:00,205.94,206.01,205.84,205.84,1203.0,205.94,206.01,205.84,205.84,1203.0
2023-09-22 12:50:00,205.94,206.01,205.9,205.9,1419.0,205.94,206.01,205.9,205.9,1419.0
2023-09-22 12:55:00,205.97,206.0,205.85,205.98,1161.0,205.97,206.0,205.85,205.98,1161.0
2023-09-22 13:00:00,206.02,206.08,205.75,205.76,3800.0,206.02,206.08,205.75,205.76,3800.0
2023-09-22 13:05:00,205.65,205.85,205.65,205.69,1213.0,205.65,205.85,205.65,205.69,1213.0
2023-09-22 13:10:00,205.76,205.93,205.7,205.74,4470.0,205.76,205.93,205.7,205.74,4470.0
2023-09-22 13:15:00,205.73,205.73,205.58,205.58,900.0,205.73,205.73,205.58,205.58,900.0
2023-09-22 13:20:00,205.5,205.7,205.39,205.39,2813.0,205.5,205.7,205.39,205.39,2813.0
2023-09-22 13:25:00,205.47,205.47,205.18,205.25,16151.0,205.47,205.47,205.18,205.25,16151.0
2023-09-22 13:30:00,205.15,205.15,204.96,205.14,700.0,205.15,205.15,204.96,205.14,700.0
2023-09-22 13:35:00,205.22,205.25,204.71,204.72,3857.0,205.22,205.25,204.71,204.72,3857.0
2023-09-22 13:40:00,204.72,204.88,204.59,204.59,1643.0,204.72,204.88,204.59,204.59,1643.0
2023-09-22 13:45:00,204.66,204.66,204.35,204.53,2916.0,204.66,204.66,204.35,204.53,2916.0
2023-09-22 13:50:00,204.6,204.73,204.53,204.58,1930.0,204.6,204.73,204.53,204.58,1930.0
2023-09-22 13:55:00,204.66,204.75,204.65,204.72,1402.0,204.66,204.75,204.65,204.72,1402.0
2023-09-22 14:00:00,204.76,204.76,204.57,204.57,2210.0,204.76,204.76,204.57,204.57,2210.0
2023-09-22 14:05:00,204.54,204.92,204.49,204.92,3375.0,204.54,204.92,204.49,204.92,3375.0
2023-09-22 14:10:00,204.84,204.87,204.47,204.76,3939.0,204.84,204.87,204.47,204.76,3939.0
2023-09-22 14:15:00,204.71,204.71,204.56,204.71,3226.0,204.71,204.71,204.56,204.71,3226.0
2023-09-22 14:20:00,204.63,204.99,204.62,204.99,5715.0,204.63,204.99,204.62,204.99,5715.0
2023-09-22 14:25:00,205.14,205.15,204.88,204.94,7413.0,205.14,205.15,204.88,204.94,7413.0
2023-09-22 14:30:00,204.91,205.0,204.55,205.0,14743.0,204.91,205.0,204.55,205.0,14743.0
2023-09-22 14:35:00,205.04,205.04,204.7,204.75,5456.0,205.04,205.04,204.7,204.75,5456.0
2023-09-22 14:40:00,204.75,204.93,204.66,204.81,7339.0,204.75,204.93,204.66,204.81,7339.0
2023-09-22 14:45:00,204.77,204.85,204.66,204.81,3316.0,204.77,204.85,204.66,204.81,3316.0
2023-09-22 14:50:00,204.81,204.88,204.66,204.8,5204.0,204.81,204.88,204.66,204.8,5204.0
2023-09-22 14:55:00,204.75,204.9,204.64,204.9,8222.0,204.75,204.9,204.64,204.9,8222.0
2023-09-22 15:00:00,204.92,205.31,204.89,205.11,17788.0,204.92,205.31,204.89,205.11,17788.0
2023-09-22 15:05:00,205.14,205.95,205.04,205.95,12691.0,205.14,205.95,205.04,205.95,12691.0
2023-09-22 15:10:00,205.99,206.03,205.81,205.92,4179.0,205.99,206.03,205.81,205.92,4179.0
2023-09-22 15:15:00,205.88,206.13,205.88,206.06,3800.0,205.88,206.13,205.88,206.06,3800.0
2023-09-22 15:20:00,206.12,206.28,205.94,206.15,6034.0,206.12,206.28,205.94,206.15,6034.0
2023-09-22 15:25:00,206.13,206.14,205.86,205.89,4738.0,206.13,206.14,205.86,205.89,4738.0
2023-09-22 15:30:00,205.84,205.97,205.46,205.48,7226.0,205.84,205.97,205.46,205.48,7226.0
2023-09-22 15:35:00,205.48,205.66,205.45,205.63,5689.0,205.48,205.66,205.45,205.63,5689.0
2023-09-22 15:40:00,205.53,205.61,205.17,205.18,9221.0,205.53,205.61,205.17,205.18,9221.0
2023-09-22 15:45:00,205.22,205.24,204.53,204.57,10644.0,205.22,205.24,204.53,204.57,10644.0
2023-09-22 15:50:00,204.56,204.65,204.1,204.17,31404.0,204.56,204.65,204.1,204.17,31404.0
2023-09-22 15:55:00,204.21,204.37,203.92,204.04,65765.0,204.21,204.37,203.92,204.04,65765.0
2023-09-25 09:30:00,202.89,203.66,202.0,203.63,13466.0,202.89,203.66,202.0,203.63,13466.0
2023-09-25 09:35:00,203.74,204.56,203.74,204.42,5242.0,203.74,204.56,203.74,204.42,5242.0
2023-09-25 09:40:00,204.46,204.47,203.94,203.97,3741.0,204.46,204.47,203.94,203.97,3741.0
2023-09-25 09:45:00,203.69,204.29,203.69,204.0,8381.0,203.69,204.29,203.69,204.0,8381.0
2023-09-25 09:50:00,204.07,204.47,203.96,204.47,39712.0,204.07,204.47,203.96,204.47,39712.0
2023-09-25 09:55:00,204.44,204.53,203.96,204.09,7754.0,204.44,204.53,203.96,204.09,7754.0
2023-09-25 10:00:00,203.96,203.96,203.45,203.53,4673.0,203.96,203.96,203.45,203.53,4673.0
2023-09-25 10:05:00,203.44,203.93,203.39,203.86,10382.0,203.44,203.93,203.39,203.86,10382.0
2023-09-25 10:10:00,203.81,204.44,203.81,204.44,5220.0,203.81,204.44,203.81,204.44,5220.0
2023-09-25 10:15:00,204.39,204.51,204.09,204.38,5970.0,204.39,204.51,204.09,204.38,5970.0
2023-09-25 10:20:00,204.41,204.44,204.0,204.38,15173.0,204.41,204.44,204.0,204.38,15173.0
2023-09-25 10:25:00,204.26,204.26,203.82,204.01,8667.0,204.26,204.26,203.82,204.01,8667.0
2023-09-25 10:30:00,203.95,204.31,203.76,204.27,6851.0,203.95,204.31,203.76,204.27,6851.0
2023-09-25 10:35:00,204.23,204.39,204.08,204.21,4800.0,204.23,204.39,204.08,204.21,4800.0
2023-09-25 10:40:00,204.08,204.09,203.8,203.8,6890.0,204.08,204.09,203.8,203.8,6890.0
2023-09-25 10:45:00,203.9,204.03,203.8,203.92,4909.0,203.9,204.03,203.8,203.92,4909.0
2023-09-25 10:50:00,203.9,203.9,203.34,203.38,20676.0,203.9,203.9,203.34,203.38,20676.0
2023-09-25 10:55:00,203.45,203.61,203.35,203.43,3207.0,203.45,203.61,203.35,203.43,3207.0
2023-09-25 11:00:00,203.43,203.9,203.28,203.9,5198.0,203.43,203.9,203.28,203.9,5198.0
2023-09-25 11:05:00,203.88,204.62,203.77,204.49,4118.0,203.88,204.62,203.77,204.49,4118.0
2023-09-25 11:10:00,204.56,204.82,204.43,204.75,2101.0,204.56,204.82,204.43,204.75,2101.0
2023-09-25 11:15:00,204.9,205.15,204.8,204.95,5321.0,204.9,205.15,204.8,204.95,5321.0
2023-09-25 11:20:00,204.84,204.88,204.61,204.61,1541.0,204.84,204.88,204.61,204.61,1541.0
2023-09-25 11:25:00,204.68,204.99,204.63,204.73,5611.0,204.68,204.99,204.63,204.73,5611.0
2023-09-25 11:30:00,204.73,204.88,204.65,204.7,6809.0,204.73,204.88,204.65,204.7,6809.0
2023-09-25 11:35:00,204.64,204.75,204.55,204.55,1959.0,204.64,204.75,204.55,204.55,1959.0
2023-09-25 11:40:00,204.53,204.97,204.44,204.91,6250.0,204.53,204.97,204.44,204.91,6250.0
2023-09-25 11:45:00,204.98,205.03,204.8,204.89,11442.0,204.98,205.03,204.8,204.89,11442.0
2023-09-25 11:50:00,204.89,205.02,204.72,204.78,17039.0,204.89,205.02,204.72,204.78,17039.0
2023-09-25 11:55:00,204.73,204.85,204.66,204.77,3303.0,204.73,204.85,204.66,204.77,3303.0
2023-09-25 12:00:00,204.8,204.88,204.73,204.76,20490.0,204.8,204.88,204.73,204.76,20490.0
2023-09-25 12:05:00,204.86,205.02,204.74,204.98,20299.0,204.86,205.02,204.74,204.98,20299.0
2023-09-25 12:10:00,204.98,205.24,204.89,205.0,4246.0,204.98,205.24,204.89,205.0,4246.0
2023-09-25 12:15:00,204.96,205.21,204.96,205.21,1100.0,204.96,205.21,204.96,205.21,1100.0
2023-09-25 12:20:00,205.22,205.33,205.2,205.33,3036.0,205.22,205.33,205.2,205.33,3036.0
2023-09-25 12:25:00,205.33,205.35,205.04,205.12,2345.0,205.33,205.35,205.04,205.12,2345.0
2023-09-25 12:30:00,205.12,205.17,204.99,205.01,5013.0,205.12,205.17,204.99,205.01,5013.0
2023-09-25 12:35:00,205.06,205.11,204.96,205.06,4322.0,205.06,205.11,204.96,205.06,4322.0
2023-09-25 12:40:00,205.08,205.26,205.05,205.05,1154.0,205.08,205.26,205.05,205.05,1154.0
2023-09-25 12:45:00,205.04,205.2,205.0,205.15,6264.0,205.04,205.2,205.0,205.15,6264.0
2023-09-25 12:50:00,205.16,205.16,204.87,204.97,7080.0,205.16,205.16,204.87,204.97,7080.0
2023-09-25 12:55:00,205.03,205.27,204.92,205.27,7741.0,205.03,205.27,204.92,205.27,7741.0
2023-09-25 13:00:00,205.33,205.39,205.26,205.28,1848.0,205.33,205.39,205.26,205.28,1848.0
2023-09-25 13:05:00,205.33,205.42,205.25,205.3,2194.0,205.33,205.42,205.25,205.3,2194.0
2023-09-25 13:10:00,205.34,205.46,205.31,205.38,2925.0,205.34,205.46,205.31,205.38,2925.0
2023-09-25 13:15:00,205.36,205.45,205.33,205.38,1400.0,205.36,205.45,205.33,205.38,1400.0
2023-09-25 13:20:00,205.39,205.44,205.28,205.28,1384.0,205.39,205.44,205.28,205.28,1384.0
2023-09-25 13:25:00,205.15,205.16,204.93,205.11,2400.0,205.15,205.16,204.93,205.11,2400.0
2023-09-25 13:30:00,205.14,205.14,204.91,205.0,1100.0,205.14,205.14,204.91,205.0,1100.0
2023-09-25 13:35:00,204.97,205.11,204.93,205.11,2014.0,204.97,205.11,204.93,205.11,2014.0
2023-09-25 13:40:00,205.04,205.11,204.9,205.11,3103.0,205.04,205.11,204.9,205.11,3103.0
2023-09-25 13:45:00,205.12,205.12,204.91,205.06,2807.0,205.12,205.12,204.91,205.06,2807.0
2023-09-25 13:50:00,205.03,205.21,205.03,205.21,1000.0,205.03,205.21,205.03,205.21,1000.0
2023-09-25 13:55:00,205.16,205.18,204.91,204.94,1836.0,205.16,205.18,204.91,204.94,1836.0
2023-09-25 14:00:00,204.94,205.3,204.94,205.3,1975.0,204.94,205.3,204.94,205.3,1975.0
2023-09-25 14:05:00,205.31,205.33,205.12,205.23,2703.0,205.31,205.33,205.12,205.23,2703.0
2023-09-25 14:10:00,205.17,205.27,205.13,205.2,2196.0,205.17,205.27,205.13,205.2,2196.0
2023-09-25 14:15:00,205.19,205.3,205.09,205.21,3293.0,205.19,205.3,205.09,205.21,3293.0
2023-09-25 14:20:00,205.21,205.21,204.92,205.07,4700.0,205.21,205.21,204.92,205.07,4700.0
2023-09-25 14:25:00,205.08,205.17,205.07,205.08,1200.0,205.08,205.17,205.07,205.08,1200.0
2023-09-25 14:30:00,205.05,205.06,204.96,205.05,8276.0,205.05,205.06,204.96,205.05,8276.0
2023-09-25 14:35:00,204.94,205.24,204.94,205.06,34738.0,204.94,205.24,204.94,205.06,34738.0
2023-09-25 14:40:00,205.08,205.15,205.04,205.11,10877.0,205.08,205.15,205.04,205.11,10877.0
2023-09-25 14:45:00,205.12,205.26,205.08,205.26,3293.0,205.12,205.26,205.08,205.26,3293.0
2023-09-25 14:50:00,205.22,205.36,205.14,205.26,9881.0,205.22,205.36,205.14,205.26,9881.0
2023-09-25 14:55:00,205.2,205.27,204.68,204.88,25963.0,205.2,205.27,204.68,204.88,25963.0
2023-09-25 15:00:00,204.86,204.86,204.46,204.49,2034.0,204.86,204.86,204.46,204.49,2034.0
2023-09-25 15:05:00,204.45,204.54,204.43,204.49,4136.0,204.45,204.54,204.43,204.49,4136.0
2023-09-25 15:10:00,204.56,204.73,204.38,204.73,2722.0,204.56,204.73,204.38,204.73,2722.0
2023-09-25 15:15:00,204.75,205.04,204.75,205.03,3743.0,204.75,205.04,204.75,205.03,3743.0
2023-09-25 15:20:00,205.04,205.07,204.94,205.01,2439.0,205.04,205.07,204.94,205.01,2439.0
2023-09-25 15:25:00,205.03,205.06,204.9,205.04,3283.0,205.03,205.06,204.9,205.04,3283.0
2023-09-25 15:30:00,205.14,205.42,205.09,205.21,5526.0,205.14,205.42,205.09,205.21,5526.0
2023-09-25 15:35:00,205.16,205.4,205.11,205.4,4714.0,205.16,205.4,205.11,205.4,4714.0
2023-09-25 15:40:00,205.38,205.42,205.26,205.33,5753.0,205.38,205.42,205.26,205.33,5753.0
2023-09-25 15:45:00,205.37,205.49,205.31,205.4,8855.0,205.37,205.49,205.31,205.4,8855.0
2023-09-25 15:50:00,205.38,205.51,204.95,205.04,18093.0,205.38,205.51,204.95,205.04,18093.0
2023-09-25 15:55:00,205.04,205.7,204.99,205.68,48493.0,205.04,205.7,204.99,205.68,48493.0
2023-09-26 09:30:00,204.05,204.05,203.72,203.92,10203.0,204.05,204.05,203.72,203.92,10203.0
2023-09-26 09:35:00,203.88,204.27,203.82,204.2,4009.0,203.88,204.27,203.82,204.2,4009.0
2023-09-26 09:40:00,204.09,204.39,203.9,204.21,4614.0,204.09,204.39,203.9,204.21,4614.0
2023-09-26 09:45:00,204.07,204.36,203.89,204.28,7848.0,204.07,204.36,203.89,204.28,7848.0
2023-09-26 09:50:00,204.16,204.21,203.36,204.11,10721.0,204.16,204.21,203.36,204.11,10721.0
2023-09-26 09:55:00,204.12,204.34,204.04,204.09,6073.0,204.12,204.34,204.04,204.09,6073.0
2023-09-26 10:00:00,204.09,204.58,204.09,204.46,8157.0,204.09,204.58,204.09,204.46,8157.0
2023-09-26 10:05:00,204.53,204.58,204.04,204.04,7037.0,204.53,204.58,204.04,204.04,7037.0
2023-09-26 10:10:00,204.0,204.04,203.16,203.2,8228.0,204.0,204.04,203.16,203.2,8228.0
2023-09-26 10:15:00,203.11,203.34,202.97,203.13,8434.0,203.11,203.34,202.97,203.13,8434.0
2023-09-26 10:20:00,203.12,203.46,203.05,203.33,7639.0,203.12,203.46,203.05,203.33,7639.0
2023-09-26 10:25:00,203.4,203.42,203.21,203.24,4853.0,203.4,203.42,203.21,203.24,4853.0
2023-09-26 10:30:00,203.27,203.34,202.81,202.84,8099.0,203.27,203.34,202.81,202.84,8099.0
2023-09-26 10:35:00,202.83,202.83,202.45,202.73,8640.0,202.83,202.83,202.45,202.73,8640.0
2023-09-26 10:40:00,202.79,203.07,202.77,203.07,7454.0,202.79,203.07,202.77,203.07,7454.0
2023-09-26 10:45:00,203.03,203.03,202.66,202.75,5249.0,203.03,203.03,202.66,202.75,5249.0
2023-09-26 10:50:00,202.67,202.75,202.11,202.17,8819.0,202.67,202.75,202.11,202.17,8819.0
2023-09-26 10:55:00,202.16,202.55,202.06,202.55,14640.0,202.16,202.55,202.06,202.55,14640.0
2023-09-26 11:00:00,202.65,202.7,202.53,202.64,3100.0,202.65,202.7,202.53,202.64,3100.0
2023-09-26 11:05:00,202.7,202.7,202.52,202.58,6081.0,202.7,202.7,202.52,202.58,6081.0
2023-09-26 11:10:00,202.54,202.69,201.95,202.05,10654.0,202.54,202.69,201.95,202.05,10654.0
2023-09-26 11:15:00,201.96,202.32,201.95,202.27,14365.0,201.96,202.32,201.95,202.27,14365.0
2023-09-26 11:20:00,202.28,202.29,201.82,201.88,7718.0,202.28,202.29,201.82,201.88,7718.0
2023-09-26 11:25:00,201.94,201.97,201.69,201.69,8775.0,201.94,201.97,201.69,201.69,8775.0
2023-09-26 11:30:00,201.69,201.86,201.55,201.81,11466.0,201.69,201.86,201.55,201.81,11466.0
2023-09-26 11:35:00,201.78,202.07,201.61,201.97,8021.0,201.78,202.07,201.61,201.97,8021.0
2023-09-26 11:40:00,201.97,202.35,201.89,202.25,7969.0,201.97,202.35,201.89,202.25,7969.0
2023-09-26 11:45:00,202.24,202.24,201.73,201.87,4802.0,202.24,202.24,201.73,201.87,4802.0
2023-09-26 11:50:00,201.84,201.84,201.65,201.74,5577.0,201.84,201.84,201.65,201.74,5577.0
2023-09-26 11:55:00,201.65,201.74,201.35,201.54,6884.0,201.65,201.74,201.35,201.54,6884.0
2023-09-26 12:00:00,201.56,201.73,201.49,201.61,5072.0,201.56,201.73,201.49,201.61,5072.0
2023-09-26 12:05:00,201.62,201.83,201.49,201.83,7563.0,201.62,201.83,201.49,201.83,7563.0
2023-09-26 12:10:00,201.77,202.12,201.69,202.08,5587.0,201.77,202.12,201.69,202.08,5587.0
2023-09-26 12:15:00,202.02,202.05,201.82,201.89,4485.0,202.02,202.05,201.82,201.89,4485.0
2023-09-26 12:20:00,201.85,202.1,201.69,202.1,4527.0,201.85,202.1,201.69,202.1,4527.0
2023-09-26 12:25:00,202.1,202.25,202.0,202.0,5015.0,202.1,202.25,202.0,202.0,5015.0
2023-09-26 12:30:00,202.08,202.14,201.9,202.12,5478.0,202.08,202.14,201.9,202.12,5478.0
2023-09-26 12:35:00,202.12,202.29,202.08,202.25,8627.0,202.12,202.29,202.08,202.25,8627.0
2023-09-26 12:40:00,202.22,202.42,202.22,202.34,5893.0,202.22,202.42,202.22,202.34,5893.0
2023-09-26 12:45:00,202.38,202.49,202.28,202.44,5581.0,202.38,202.49,202.28,202.44,5581.0
2023-09-26 12:50:00,202.43,202.46,202.17,202.26,7866.0,202.43,202.46,202.17,202.26,7866.0
2023-09-26 12:55:00,202.16,202.22,202.0,202.06,6647.0,202.16,202.22,202.0,202.06,6647.0
2023-09-26 13:00:00,202.1,202.42,201.96,202.39,7520.0,202.1,202.42,201.96,202.39,7520.0
2023-09-26 13:05:00,202.42,202.62,202.06,202.52,12331.0,202.42,202.62,202.06,202.52,12331.0
2023-09-26 13:10:00,202.63,202.87,202.54,202.83,4961.0,202.63,202.87,202.54,202.83,4961.0
2023-09-26 13:15:00,202.75,202.8,202.32,202.32,6109.0,202.75,202.8,202.32,202.32,6109.0
2023-09-26 13:20:00,202.41,202.47,202.32,202.43,4800.0,202.41,202.47,202.32,202.43,4800.0
2023-09-26 13:25:00,202.41,202.41,201.88,201.88,6121.0,202.41,202.41,201.88,201.88,6121.0
2023-09-26 13:30:00,201.88,201.95,201.75,201.84,5519.0,201.88,201.95,201.75,201.84,5519.0
2023-09-26 13:35:00,201.84,201.94,201.7,201.82,7511.0,201.84,201.94,201.7,201.82,7511.0
2023-09-26 13:40:00,201.81,201.96,201.67,201.75,7195.0,201.81,201.96,201.67,201.75,7195.0
2023-09-26 13:45:00,201.67,201.78,201.48,201.58,5110.0,201.67,201.78,201.48,201.58,5110.0
2023-09-26 13:50:00,201.51,201.88,201.5,201.82,5872.0,201.51,201.88,201.5,201.82,5872.0
2023-09-26 13:55:00,201.82,202.02,201.82,201.97,5499.0,201.82,202.02,201.82,201.97,5499.0
2023-09-26 14:00:00,201.96,201.98,201.68,201.84,6562.0,201.96,201.98,201.68,201.84,6562.0
2023-09-26 14:05:00,201.86,201.98,201.64,201.74,6465.0,201.86,201.98,201.64,201.74,6465.0
2023-09-26 14:10:00,201.73,201.81,201.57,201.64,8877.0,201.73,201.81,201.57,201.64,8877.0
2023-09-26 14:15:00,201.64,201.79,201.52,201.52,8354.0,201.64,201.79,201.52,201.52,8354.0
2023-09-26 14:20:00,201.52,201.71,201.51,201.62,6637.0,201.52,201.71,201.51,201.62,6637.0
2023-09-26 14:25:00,201.62,201.7,201.47,201.49,8614.0,201.62,201.7,201.47,201.49,8614.0
2023-09-26 14:30:00,201.49,201.9,201.42,201.73,7126.0,201.49,201.9,201.42,201.73,7126.0
2023-09-26 14:35:00,201.78,201.85,201.51,201.59,6991.0,201.78,201.85,201.51,201.59,6991.0
2023-09-26 14:40:00,201.56,201.79,201.45,201.72,7525.0,201.56,201.79,201.45,201.72,7525.0
2023-09-26 14:45:00,201.82,201.84,201.56,201.67,8855.0,201.82,201.84,201.56,201.67,8855.0
2023-09-26 14:50:00,201.73,201.78,201.41,201.42,7152.0,201.73,201.78,201.41,201.42,7152.0
2023-09-26 14:55:00,201.53,201.59,201.26,201.43,8802.0,201.53,201.59,201.26,201.43,8802.0
2023-09-26 15:00:00,201.4,201.59,201.33,201.45,5563.0,201.4,201.59,201.33,201.45,5563.0
2023-09-26 15:05:00,201.41,201.41,201.17,201.32,8160.0,201.41,201.41,201.17,201.32,8160.0
2023-09-26 15:10:00,201.26,201.53,201.19,201.19,10591.0,201.26,201.53,201.19,201.19,10591.0
2023-09-26 15:15:00,201.18,201.24,200.83,200.83,8802.0,201.18,201.24,200.83,200.83,8802.0
2023-09-26 15:20:00,200.84,201.0,200.8,200.81,7487.0,200.84,201.0,200.8,200.81,7487.0
2023-09-26 15:25:00,200.76,200.86,200.7,200.8,10125.0,200.76,200.86,200.7,200.8,10125.0
2023-09-26 15:30:00,200.77,200.84,200.37,200.38,8433.0,200.77,200.84,200.37,200.38,8433.0
2023-09-26 15:35:00,200.38,200.58,200.26,200.44,11564.0,200.38,200.58,200.26,200.44,11564.0
2023-09-26 15:40:00,200.48,201.22,200.48,201.14,14259.0,200.48,201.22,200.48,201.14,14259.0
2023-09-26 15:45:00,201.14,201.18,200.79,200.85,16337.0,201.14,201.18,200.79,200.85,16337.0
2023-09-26 15:50:00,200.83,201.59,200.75,201.45,34436.0,200.83,201.59,200.75,201.45,34436.0
2023-09-26 15:55:00,201.5,201.76,201.45,201.56,82078.0,201.5,201.76,201.45,201.56,82078.0
2023-09-27 09:30:00,202.36,202.77,202.06,202.77,11184.0,202.36,202.77,202.06,202.77,11184.0
2023-09-27 09:35:00,202.84,202.85,201.85,202.1,2234.0,202.84,202.85,201.85,202.1,2234.0
2023-09-27 09:40:00,202.0,202.54,201.83,202.45,5430.0,202.0,202.54,201.83,202.45,5430.0
2023-09-27 09:45:00,202.55,203.04,202.55,203.04,7261.0,202.55,203.04,202.55,203.04,7261.0
2023-09-27 09:50:00,203.23,203.64,202.91,202.97,7456.0,203.23,203.64,202.91,202.97,7456.0
2023-09-27 09:55:00,202.85,202.89,202.73,202.89,2884.0,202.85,202.89,202.73,202.89,2884.0
2023-09-27 10:00:00,202.98,203.1,202.45,202.51,9271.0,202.98,203.1,202.45,202.51,9271.0
2023-09-27 10:05:00,202.56,202.6,202.26,202.28,6238.0,202.56,202.6,202.26,202.28,6238.0
2023-09-27 10:10:00,202.26,202.27,201.92,201.95,5118.0,202.26,202.27,201.92,201.95,5118.0
2023-09-27 10:15:00,201.95,202.43,201.95,202.35,6152.0,201.95,202.43,201.95,202.35,6152.0
2023-09-27 10:20:00,202.44,202.99,202.32,202.83,5541.0,202.44,202.99,202.32,202.83,5541.0
2023-09-27 10:25:00,202.9,202.96,202.69,202.8,6840.0,202.9,202.96,202.69,202.8,6840.0
2023-09-27 10:30:00,202.81,203.14,202.76,203.14,5899.0,202.81,203.14,202.76,203.14,5899.0
2023-09-27 10:35:00,203.06,203.34,202.83,202.83,9585.0,203.06,203.34,202.83,202.83,9585.0
2023-09-27 10:40:00,202.77,202.77,201.98,201.98,2801.0,202.77,202.77,201.98,201.98,2801.0
2023-09-27 10:45:00,202.09,202.36,201.94,202.3,8317.0,202.09,202.36,201.94,202.3,8317.0
2023-09-27 10:50:00,202.24,202.24,201.33,201.34,3490.0,202.24,202.24,201.33,201.34,3490.0
2023-09-27 10:55:00,201.34,201.44,200.91,201.15,3664.0,201.34,201.44,200.91,201.15,3664.0
2023-09-27 11:00:00,201.17,201.44,201.17,201.44,3490.0,201.17,201.44,201.17,201.44,3490.0
2023-09-27 11:05:00,201.47,202.12,201.47,202.12,2200.0,201.47,202.12,201.47,202.12,2200.0
2023-09-27 11:10:00,202.18,202.24,201.91,202.2,3467.0,202.18,202.24,201.91,202.2,3467.0
2023-09-27 11:15:00,202.17,202.19,201.94,202.0,2500.0,202.17,202.19,201.94,202.0,2500.0
2023-09-27 11:20:00,202.02,202.05,201.87,202.03,2470.0,202.02,202.05,201.87,202.03,2470.0
2023-09-27 11:25:00,201.94,202.13,201.94,202.05,4042.0,201.94,202.13,201.94,202.05,4042.0
2023-09-27 11:30:00,201.98,201.98,201.82,201.85,1162.0,201.98,201.98,201.82,201.85,1162.0
2023-09-27 11:35:00,201.85,201.86,201.61,201.84,5398.0,201.85,201.86,201.61,201.84,5398.0
2023-09-27 11:40:00,201.82,201.82,201.45,201.7,4913.0,201.82,201.82,201.45,201.7,4913.0
2023-09-27 11:45:00,201.57,201.71,201.46,201.55,5608.0,201.57,201.71,201.46,201.55,5608.0
2023-09-27 11:50:00,201.46,201.62,201.46,201.58,1397.0,201.46,201.62,201.46,201.58,1397.0
2023-09-27 11:55:00,201.6,201.68,201.37,201.38,4271.0,201.6,201.68,201.37,201.38,4271.0
2023-09-27 12:00:00,201.3,201.3,200.77,200.81,3287.0,201.3,201.3,200.77,200.81,3287.0
2023-09-27 12:05:00,200.72,201.0,200.62,200.78,6393.0,200.72,201.0,200.62,200.78,6393.0
2023-09-27 12:10:00,200.93,201.0,200.88,201.0,4037.0,200.93,201.0,200.88,201.0,4037.0
2023-09-27 12:15:00,201.01,201.01,200.71,200.72,5159.0,201.01,201.01,200.71,200.72,5159.0
2023-09-27 12:20:00,200.8,200.91,200.74,200.74,3255.0,200.8,200.91,200.74,200.74,3255.0
2023-09-27 12:25:00,200.75,200.92,200.68,200.91,4634.0,200.75,200.92,200.68,200.91,4634.0
2023-09-27 12:30:00,200.9,201.03,200.84,201.0,3364.0,200.9,201.03,200.84,201.0,3364.0
2023-09-27 12:35:00,201.11,201.13,200.99,201.08,1544.0,201.11,201.13,200.99,201.08,1544.0
2023-09-27 12:40:00,201.03,201.16,200.92,201.14,2700.0,201.03,201.16,200.92,201.14,2700.0
2023-09-27 12:45:00,201.17,201.21,201.05,201.11,2481.0,201.17,201.21,201.05,201.11,2481.0
2023-09-27 12:50:00,201.16,201.32,201.06,201.28,12544.0,201.16,201.32,201.06,201.28,12544.0
2023-09-27 12:55:00,201.28,201.29,201.04,201.05,9408.0,201.28,201.29,201.04,201.05,9408.0
2023-09-27 13:00:00,201.15,201.36,201.15,201.36,3836.0,201.15,201.36,201.15,201.36,3836.0
2023-09-27 13:05:00,201.31,201.47,201.25,201.47,3600.0,201.31,201.47,201.25,201.47,3600.0
2023-09-27 13:10:00,201.46,201.46,201.06,201.06,2000.0,201.46,201.46,201.06,201.06,2000.0
2023-09-27 13:15:00,201.15,201.24,201.03,201.1,2864.0,201.15,201.24,201.03,201.1,2864.0
2023-09-27 13:20:00,201.06,201.09,200.81,200.81,1361.0,201.06,201.09,200.81,200.81,1361.0
2023-09-27 13:25:00,200.81,200.97,200.44,200.44,1800.0,200.81,200.97,200.44,200.44,1800.0
2023-09-27 13:30:00,200.44,200.5,200.42,200.45,1800.0,200.44,200.5,200.42,200.45,1800.0
2023-09-27 13:35:00,200.47,200.57,200.38,200.42,4688.0,200.47,200.57,200.38,200.42,4688.0
2023-09-27 13:40:00,200.38,200.38,200.09,200.32,4935.0,200.38,200.38,200.09,200.32,4935.0
2023-09-27 13:45:00,200.37,200.52,200.35,200.41,3849.0,200.37,200.52,200.35,200.41,3849.0
2023-09-27 13:50:00,200.51,200.73,200.49,200.71,3184.0,200.51,200.73,200.49,200.71,3184.0
2023-09-27 13:55:00,200.69,200.76,200.56,200.6,2570.0,200.69,200.76,200.56,200.6,2570.0
2023-09-27 14:00:00,200.5,200.56,200.47,200.54,2213.0,200.5,200.56,200.47,200.54,2213.0
2023-09-27 14:05:00,200.5,200.56,200.35,200.35,3128.0,200.5,200.56,200.35,200.35,3128.0
2023-09-27 14:10:00,200.29,200.46,200.21,200.46,5829.0,200.29,200.46,200.21,200.46,5829.0
2023-09-27 14:15:00,200.46,200.82,200.46,200.47,9378.0,200.46,200.82,200.46,200.47,9378.0
2023-09-27 14:20:00,200.43,201.05,200.38,201.05,6995.0,200.43,201.05,200.38,201.05,6995.0
2023-09-27 14:25:00,201.05,201.45,200.95,201.45,5864.0,201.05,201.45,200.95,201.45,5864.0
2023-09-27 14:30:00,201.5,201.91,201.5,201.91,2900.0,201.5,201.91,201.5,201.91,2900.0
2023-09-27 14:35:00,201.97,202.35,201.97,202.3,7766.0,201.97,202.35,201.97,202.3,7766.0
2023-09-27 14:40:00,202.21,202.43,202.19,202.33,3520.0,202.21,202.43,202.19,202.33,3520.0
2023-09-27 14:45:00,202.34,202.44,202.13,202.18,2393.0,202.34,202.44,202.13,202.18,2393.0
2023-09-27 14:50:00,202.2,202.33,202.09,202.33,5566.0,202.2,202.33,202.09,202.33,5566.0
2023-09-27 14:55:00,202.35,202.44,202.19,202.33,2700.0,202.35,202.44,202.19,202.33,2700.0
2023-09-27 15:00:00,202.36,202.72,202.24,202.72,3937.0,202.36,202.72,202.24,202.72,3937.0
2023-09-27 15:05:00,202.74,202.95,202.66,202.86,2300.0,202.74,202.95,202.66,202.86,2300.0
2023-09-27 15:10:00,202.93,203.22,202.8,202.84,5936.0,202.93,203.22,202.8,202.84,5936.0
2023-09-27 15:15:00,202.79,202.79,202.29,202.42,4602.0,202.79,202.79,202.29,202.42,4602.0
2023-09-27 15:20:00,202.47,202.5,202.32,202.47,1667.0,202.47,202.5,202.32,202.47,1667.0
2023-09-27 15:25:00,202.47,202.69,202.46,202.54,4998.0,202.47,202.69,202.46,202.54,4998.0
2023-09-27 15:30:00,202.46,202.78,202.41,202.76,5263.0,202.46,202.78,202.41,202.76,5263.0
2023-09-27 15:35:00,202.71,202.76,202.11,202.19,3950.0,202.71,202.76,202.11,202.19,3950.0
2023-09-27 15:40:00,202.11,202.11,201.6,201.75,5207.0,202.11,202.11,201.6,201.75,5207.0
2023-09-27 15:45:00,201.58,201.84,201.46,201.83,14742.0,201.58,201.84,201.46,201.83,14742.0
2023-09-27 15:50:00,201.87,202.28,201.83,202.16,13896.0,201.87,202.28,201.83,202.16,13896.0
2023-09-27 15:55:00,202.23,202.31,202.06,202.26,27520.0,202.23,202.31,202.06,202.26,27520.0
2023-09-28 09:30:00,202.14,202.79,201.95,202.79,11956.0,202.14,202.79,201.95,202.79,11956.0
2023-09-28 09:35:00,202.94,203.56,202.88,203.48,5136.0,202.94,203.56,202.88,203.48,5136.0
2023-09-28 09:40:00,203.57,204.02,203.45,203.48,8692.0,203.57,204.02,203.45,203.48,8692.0
2023-09-28 09:45:00,203.39,203.67,203.09,203.33,5772.0,203.39,203.67,203.09,203.33,5772.0
2023-09-28 09:50:00,203.79,204.36,203.79,204.34,1710.0,203.79,204.36,203.79,204.34,1710.0
2023-09-28 09:55:00,204.34,204.84,204.34,204.64,11052.0,204.34,204.84,204.34,204.64,11052.0
2023-09-28 10:00:00,204.61,204.94,204.51,204.83,7357.0,204.61,204.94,204.51,204.83,7357.0
2023-09-28 10:05:00,204.76,204.81,204.47,204.81,6739.0,204.76,204.81,204.47,204.81,6739.0
2023-09-28 10:10:00,204.74,204.93,204.63,204.93,4690.0,204.74,204.93,204.63,204.93,4690.0
2023-09-28 10:15:00,204.95,204.99,203.96,204.14,8524.0,204.95,204.99,203.96,204.14,8524.0
2023-09-28 10:20:00,204.35,204.39,204.09,204.27,9251.0,204.35,204.39,204.09,204.27,9251.0
2023-09-28 10:25:00,204.23,204.41,204.02,204.3,2611.0,204.23,204.41,204.02,204.3,2611.0
2023-09-28 10:30:00,204.2,204.2,203.77,204.16,12907.0,204.2,204.2,203.77,204.16,12907.0
2023-09-28 10:35:00,204.2,204.63,204.2,204.62,7984.0,204.2,204.63,204.2,204.62,7984.0
2023-09-28 10:40:00,204.64,204.64,204.23,204.58,14331.0,204.64,204.64,204.23,204.58,14331.0
2023-09-28 10:45:00,204.41,204.93,204.37,204.86,4089.0,204.41,204.93,204.37,204.86,4089.0
2023-09-28 10:50:00,204.98,204.98,204.73,204.86,3306.0,204.98,204.98,204.73,204.86,3306.0
2023-09-28 10:55:00,204.84,205.24,204.79,205.2,3448.0,204.84,205.24,204.79,205.2,3448.0
2023-09-28 11:00:00,205.22,205.22,204.98,205.09,2082.0,205.22,205.22,204.98,205.09,2082.0
2023-09-28 11:05:00,205.2,205.37,205.15,205.37,3904.0,205.2,205.37,205.15,205.37,3904.0
2023-09-28 11:10:00,205.37,205.4,205.2,205.36,3440.0,205.37,205.4,205.2,205.36,3440.0
2023-09-28 11:15:00,205.39,205.69,205.19,205.69,3584.0,205.39,205.69,205.19,205.69,3584.0
2023-09-28 11:20:00,205.67,206.5,205.66,206.26,52297.0,205.67,206.5,205.66,206.26,52297.0
2023-09-28 11:25:00,206.43,206.76,206.27,206.68,1672.0,206.43,206.76,206.27,206.68,1672.0
2023-09-28 11:30:00,206.69,207.18,206.68,207.08,7549.0,206.69,207.18,206.68,207.08,7549.0
2023-09-28 11:35:00,207.09,207.09,206.7,206.88,5747.0,207.09,207.09,206.7,206.88,5747.0
2023-09-28 11:40:00,207.0,207.4,206.99,207.29,6104.0,207.0,207.4,206.99,207.29,6104.0
2023-09-28 11:45:00,207.25,207.57,207.25,207.55,2224.0,207.25,207.57,207.25,207.55,2224.0
2023-09-28 11:50:00,207.57,207.74,207.39,207.39,5209.0,207.57,207.74,207.39,207.39,5209.0
2023-09-28 11:55:00,207.43,207.73,207.31,207.62,4963.0,207.43,207.73,207.31,207.62,4963.0
2023-09-28 12:00:00,207.64,207.72,207.27,207.33,2624.0,207.64,207.72,207.27,207.33,2624.0
2023-09-28 12:05:00,207.4,207.67,207.32,207.59,3000.0,207.4,207.67,207.32,207.59,3000.0
2023-09-28 12:10:00,207.59,207.82,207.56,207.82,2423.0,207.59,207.82,207.56,207.82,2423.0
2023-09-28 12:15:00,207.8,208.17,207.74,208.03,6600.0,207.8,208.17,207.74,208.03,6600.0
2023-09-28 12:20:00,207.96,208.06,207.84,207.89,2672.0,207.96,208.06,207.84,207.89,2672.0
2023-09-28 12:25:00,207.95,208.34,207.83,208.24,7723.0,207.95,208.34,207.83,208.24,7723.0
2023-09-28 12:30:00,208.39,208.39,207.85,208.02,3526.0,208.39,208.39,207.85,208.02,3526.0
2023-09-28 12:35:00,208.09,208.23,207.98,208.09,1138.0,208.09,208.23,207.98,208.09,1138.0
2023-09-28 12:40:00,207.98,208.22,207.98,208.13,1676.0,207.98,208.22,207.98,208.13,1676.0
2023-09-28 12:45:00,208.14,208.14,207.82,207.91,11628.0,208.14,208.14,207.82,207.91,11628.0
2023-09-28 12:50:00,207.87,208.02,207.7,207.7,4856.0,207.87,208.02,207.7,207.7,4856.0
2023-09-28 12:55:00,207.74,207.86,207.72,207.83,1304.0,207.74,207.86,207.72,207.83,1304.0
2023-09-28 13:00:00,207.91,208.07,207.43,207.62,3019.0,207.91,208.07,207.43,207.62,3019.0
2023-09-28 13:05:00,207.41,207.71,207.27,207.71,2537.0,207.41,207.71,207.27,207.71,2537.0
2023-09-28 13:10:00,207.73,207.81,207.41,207.5,2329.0,207.73,207.81,207.41,207.5,2329.0
2023-09-28 13:15:00,207.44,207.59,207.4,207.43,2666.0,207.44,207.59,207.4,207.43,2666.0
2023-09-28 13:20:00,207.45,207.67,207.43,207.67,1700.0,207.45,207.67,207.43,207.67,1700.0
2023-09-28 13:25:00,207.61,207.61,207.1,207.19,3402.0,207.61,207.61,207.1,207.19,3402.0
2023-09-28 13:30:00,207.1,207.21,206.94,207.03,3108.0,207.1,207.21,206.94,207.03,3108.0
2023-09-28 13:35:00,207.09,207.29,207.08,207.19,1990.0,207.09,207.29,207.08,207.19,1990.0
2023-09-28 13:40:00,207.12,207.15,206.84,206.84,1600.0,207.12,207.15,206.84,206.84,1600.0
2023-09-28 13:45:00,206.93,207.21,206.84,206.96,8662.0,206.93,207.21,206.84,206.96,8662.0
2023-09-28 13:50:00,206.97,207.12,206.82,206.82,3246.0,206.97,207.12,206.82,206.82,3246.0
2023-09-28 13:55:00,206.81,206.95,206.65,206.65,3000.0,206.81,206.95,206.65,206.65,3000.0
2023-09-28 14:00:00,206.76,206.91,206.71,206.83,1400.0,206.76,206.91,206.71,206.83,1400.0
2023-09-28 14:05:00,206.83,207.16,206.82,206.88,5617.0,206.83,207.16,206.82,206.88,5617.0
2023-09-28 14:10:00,206.85,207.0,206.49,206.94,3899.0,206.85,207.0,206.49,206.94,3899.0
2023-09-28 14:15:00,207.02,207.19,206.98,207.0,5061.0,207.02,207.19,206.98,207.0,5061.0
2023-09-28 14:20:00,207.06,207.34,207.03,207.1,2300.0,207.06,207.34,207.03,207.1,2300.0
2023-09-28 14:25:00,207.07,207.61,207.04,207.51,6708.0,207.07,207.61,207.04,207.51,6708.0
2023-09-28 14:30:00,207.32,207.63,207.28,207.46,6622.0,207.32,207.63,207.28,207.46,6622.0
2023-09-28 14:35:00,207.38,207.55,207.15,207.4,6597.0,207.38,207.55,207.15,207.4,6597.0
2023-09-28 14:40:00,207.35,207.5,207.07,207.33,3538.0,207.35,207.5,207.07,207.33,3538.0
2023-09-28 14:45:00,207.3,207.34,207.08,207.25,5739.0,207.3,207.34,207.08,207.25,5739.0
2023-09-28 14:50:00,207.3,207.46,207.19,207.31,2800.0,207.3,207.46,207.19,207.31,2800.0
2023-09-28 14:55:00,207.31,207.42,207.2,207.41,3868.0,207.31,207.42,207.2,207.41,3868.0
2023-09-28 15:00:00,207.46,207.69,207.46,207.63,4573.0,207.46,207.69,207.46,207.63,4573.0
2023-09-28 15:05:00,207.73,207.81,207.62,207.75,3210.0,207.73,207.81,207.62,207.75,3210.0
2023-09-28 15:10:00,207.79,208.06,207.7,208.05,10501.0,207.79,208.06,207.7,208.05,10501.0
2023-09-28 15:15:00,208.06,208.44,208.03,208.31,7223.0,208.06,208.44,208.03,208.31,7223.0
2023-09-28 15:20:00,208.33,208.38,207.89,208.23,10144.0,208.33,208.38,207.89,208.23,10144.0
2023-09-28 15:25:00,208.3,208.57,208.27,208.49,7236.0,208.3,208.57,208.27,208.49,7236.0
2023-09-28 15:30:00,208.48,208.49,208.04,208.06,11181.0,208.48,208.49,208.04,208.06,11181.0
2023-09-28 15:35:00,208.02,208.06,207.3,207.34,10793.0,208.02,208.06,207.3,207.34,10793.0
2023-09-28 15:40:00,207.39,207.64,207.39,207.58,8280.0,207.39,207.64,207.39,207.58,8280.0
2023-09-28 15:45:00,207.58,207.8,207.23,207.27,18525.0,207.58,207.8,207.23,207.27,18525.0
2023-09-28 15:50:00,207.31,207.82,207.31,207.7,38915.0,207.31,207.82,207.31,207.7,38915.0
2023-09-28 15:55:00,207.76,208.05,207.75,207.78,85496.0,207.76,208.05,207.75,207.78,85496.0
2023-09-29 09:30:00,209.71,210.78,209.71,210.4,24799.0,209.71,210.78,209.71,210.4,24799.0
2023-09-29 09:35:00,210.25,210.25,209.22,209.34,2849.0,210.25,210.25,209.22,209.34,2849.0
2023-09-29 09:40:00,208.98,209.16,208.72,209.03,4548.0,208.98,209.16,208.72,209.03,4548.0
2023-09-29 09:45:00,208.96,210.03,208.76,209.86,9201.0,208.96,210.03,208.76,209.86,9201.0
2023-09-29 09:50:00,209.99,210.28,209.9,210.28,2990.0,209.99,210.28,209.9,210.28,2990.0
2023-09-29 09:55:00,210.25,210.54,210.22,210.46,2348.0,210.25,210.54,210.22,210.46,2348.0
2023-09-29 10:00:00,210.53,210.99,210.53,210.76,5887.0,210.53,210.99,210.53,210.76,5887.0
2023-09-29 10:05:00,210.92,210.94,210.72,210.91,4159.0,210.92,210.94,210.72,210.91,4159.0
2023-09-29 10:10:00,210.79,210.79,210.35,210.45,2872.0,210.79,210.79,210.35,210.45,2872.0
2023-09-29 10:15:00,210.46,210.46,210.04,210.04,2294.0,210.46,210.46,210.04,210.04,2294.0
2023-09-29 10:20:00,210.03,210.16,209.67,209.67,5410.0,210.03,210.16,209.67,209.67,5410.0
2023-09-29 10:25:00,209.56,209.73,209.4,209.72,5183.0,209.56,209.73,209.4,209.72,5183.0
2023-09-29 10:30:00,209.73,209.97,209.73,209.93,3093.0,209.73,209.97,209.73,209.93,3093.0
2023-09-29 10:35:00,210.03,210.07,209.75,209.89,2884.0,210.03,210.07,209.75,209.89,2884.0
2023-09-29 10:40:00,209.86,210.02,209.81,209.94,4229.0,209.86,210.02,209.81,209.94,4229.0
2023-09-29 10:45:00,210.07,210.29,210.07,210.26,2155.0,210.07,210.29,210.07,210.26,2155.0
2023-09-29 10:50:00,210.25,210.4,210.05,210.4,4885.0,210.25,210.4,210.05,210.4,4885.0
2023-09-29 10:55:00,210.38,210.49,209.91,209.92,800.0,210.38,210.49,209.91,209.92,800.0
2023-09-29 11:00:00,209.92,209.92,209.43,209.45,2157.0,209.92,209.92,209.43,209.45,2157.0
2023-09-29 11:05:00,209.3,209.52,209.27,209.45,2313.0,209.3,209.52,209.27,209.45,2313.0
2023-09-29 11:10:00,209.48,209.55,209.08,209.08,2810.0,209.48,209.55,209.08,209.08,2810.0
2023-09-29 11:15:00,209.02,209.21,208.94,209.21,3577.0,209.02,209.21,208.94,209.21,3577.0
2023-09-29 11:20:00,209.31,209.78,209.31,209.75,3019.0,209.31,209.78,209.31,209.75,3019.0
2023-09-29 11:25:00,209.77,209.79,209.28,209.28,2917.0,209.77,209.79,209.28,209.28,2917.0
2023-09-29 11:30:00,208.9,209.02,208.69,208.69,1568.0,208.9,209.02,208.69,208.69,1568.0
2023-09-29 11:35:00,208.75,208.85,208.51,208.68,4199.0,208.75,208.85,208.51,208.68,4199.0
2023-09-29 11:40:00,208.6,208.75,208.17,208.36,2484.0,208.6,208.75,208.17,208.36,2484.0
2023-09-29 11:45:00,208.39,208.48,208.38,208.43,1200.0,208.39,208.48,208.38,208.43,1200.0
2023-09-29 11:50:00,208.45,208.61,207.85,208.03,7184.0,208.45,208.61,207.85,208.03,7184.0
2023-09-29 11:55:00,208.08,208.37,208.04,208.27,2003.0,208.08,208.37,208.04,208.27,2003.0
2023-09-29 12:00:00,208.14,208.32,208.03,208.17,4300.0,208.14,208.32,208.03,208.17,4300.0
2023-09-29 12:05:00,208.33,208.37,208.11,208.11,3806.0,208.33,208.37,208.11,208.11,3806.0
2023-09-29 12:10:00,208.05,208.28,207.81,207.81,3314.0,208.05,208.28,207.81,207.81,3314.0
2023-09-29 12:15:00,207.81,208.3,207.76,208.3,2342.0,207.81,208.3,207.76,208.3,2342.0
2023-09-29 12:20:00,208.31,208.56,208.26,208.47,3579.0,208.31,208.56,208.26,208.47,3579.0
2023-09-29 12:25:00,208.56,208.63,208.36,208.36,1443.0,208.56,208.63,208.36,208.36,1443.0
2023-09-29 12:30:00,208.34,208.5,208.23,208.3,3134.0,208.34,208.5,208.23,208.3,3134.0
2023-09-29 12:35:00,208.48,208.55,208.27,208.27,1600.0,208.48,208.55,208.27,208.27,1600.0
2023-09-29 12:40:00,208.46,208.7,208.42,208.42,1992.0,208.46,208.7,208.42,208.42,1992.0
2023-09-29 12:45:00,208.48,208.53,207.91,207.95,2100.0,208.48,208.53,207.91,207.95,2100.0
2023-09-29 12:50:00,207.93,208.07,207.77,207.79,3432.0,207.93,208.07,207.77,207.79,3432.0
2023-09-29 12:55:00,207.8,207.8,207.56,207.62,1429.0,207.8,207.8,207.56,207.62,1429.0
2023-09-29 13:00:00,207.44,207.44,207.21,207.3,1300.0,207.44,207.44,207.21,207.3,1300.0
2023-09-29 13:05:00,207.12,207.12,206.87,206.87,1405.0,207.12,207.12,206.87,206.87,1405.0
2023-09-29 13:10:00,206.9,207.08,206.73,206.91,3626.0,206.9,207.08,206.73,206.91,3626.0
2023-09-29 13:15:00,206.87,207.3,206.84,207.24,11524.0,206.87,207.3,206.84,207.24,11524.0
2023-09-29 13:20:00,207.26,207.27,207.01,207.02,2500.0,207.26,207.27,207.01,207.02,2500.0
2023-09-29 13:25:00,207.13,207.32,206.95,207.32,3700.0,207.13,207.32,206.95,207.32,3700.0
2023-09-29 13:30:00,207.39,207.52,207.28,207.38,3900.0,207.39,207.52,207.28,207.38,3900.0
2023-09-29 13:35:00,207.38,207.38,207.17,207.37,2693.0,207.38,207.38,207.17,207.37,2693.0
2023-09-29 13:40:00,207.36,207.36,207.06,207.15,8337.0,207.36,207.36,207.06,207.15,8337.0
2023-09-29 13:45:00,207.01,207.12,207.0,207.08,2000.0,207.01,207.12,207.0,207.08,2000.0
2023-09-29 13:50:00,207.09,207.16,206.94,207.08,5184.0,207.09,207.16,206.94,207.08,5184.0
2023-09-29 13:55:00,207.08,207.15,206.58,206.59,6121.0,207.08,207.15,206.58,206.59,6121.0
2023-09-29 14:00:00,206.61,207.14,206.61,207.13,6160.0,206.61,207.14,206.61,207.13,6160.0
2023-09-29 14:05:00,207.11,207.26,206.91,207.0,5343.0,207.11,207.26,206.91,207.0,5343.0
2023-09-29 14:10:00,207.0,207.08,206.82,206.93,5880.0,207.0,207.08,206.82,206.93,5880.0
2023-09-29 14:15:00,206.94,207.04,206.79,206.88,8084.0,206.94,207.04,206.79,206.88,8084.0
2023-09-29 14:20:00,206.96,207.07,206.79,207.06,12369.0,206.96,207.07,206.79,207.06,12369.0
2023-09-29 14:25:00,207.03,207.24,206.76,206.76,6652.0,207.03,207.24,206.76,206.76,6652.0
2023-09-29 14:30:00,206.76,206.97,206.66,206.85,5385.0,206.76,206.97,206.66,206.85,5385.0
2023-09-29 14:35:00,206.93,207.0,206.82,206.85,1824.0,206.93,207.0,206.82,206.85,1824.0
2023-09-29 14:40:00,206.89,207.47,206.88,207.44,5867.0,206.89,207.47,206.88,207.44,5867.0
2023-09-29 14:45:00,207.41,207.42,207.18,207.18,2984.0,207.41,207.42,207.18,207.18,2984.0
2023-09-29 14:50:00,207.13,207.14,206.94,207.03,1837.0,207.13,207.14,206.94,207.03,1837.0
2023-09-29 14:55:00,207.11,207.52,207.1,207.51,3701.0,207.11,207.52,207.1,207.51,3701.0
2023-09-29 15:00:00,207.58,207.82,207.27,207.27,6993.0,207.58,207.82,207.27,207.27,6993.0
2023-09-29 15:05:00,207.32,207.51,207.23,207.23,3411.0,207.32,207.51,207.23,207.23,3411.0
2023-09-29 15:10:00,207.21,207.49,207.15,207.21,2835.0,207.21,207.49,207.15,207.21,2835.0
2023-09-29 15:15:00,207.29,207.52,207.19,207.38,4044.0,207.29,207.52,207.19,207.38,4044.0
2023-09-29 15:20:00,207.29,207.29,207.13,207.22,2900.0,207.29,207.29,207.13,207.22,2900.0
2023-09-29 15:25:00,207.11,207.13,206.79,207.04,4722.0,207.11,207.13,206.79,207.04,4722.0
2023-09-29 15:30:00,207.05,207.09,206.86,206.87,3300.0,207.05,207.09,206.86,206.87,3300.0
2023-09-29 15:35:00,206.88,207.08,206.77,207.03,8563.0,206.88,207.08,206.77,207.03,8563.0
2023-09-29 15:40:00,206.93,206.97,206.58,206.62,7301.0,206.93,206.97,206.58,206.62,7301.0
2023-09-29 15:45:00,206.67,207.26,206.62,207.09,14644.0,206.67,207.26,206.62,207.09,14644.0
2023-09-29 15:50:00,207.06,207.62,206.82,206.96,31510.0,207.06,207.62,206.82,206.96,31510.0
2023-09-29 15:55:00,207.03,207.1,206.63,206.91,63827.0,207.03,207.1,206.63,206.91,63827.0
2023-10-02 09:30:00,206.06,207.37,205.54,207.08,55054.0,206.06,207.37,205.54,207.08,55054.0
2023-10-02 09:35:00,207.19,207.92,207.02,207.92,1790.0,207.19,207.92,207.02,207.92,1790.0
2023-10-02 09:40:00,207.88,208.08,207.65,208.08,6579.0,207.88,208.08,207.65,208.08,6579.0
2023-10-02 09:45:00,208.08,208.08,207.45,207.53,5856.0,208.08,208.08,207.45,207.53,5856.0
2023-10-02 09:50:00,207.78,207.91,207.53,207.7,4380.0,207.78,207.91,207.53,207.7,4380.0
2023-10-02 09:55:00,207.82,208.51,207.73,208.31,12111.0,207.82,208.51,207.73,208.31,12111.0
2023-10-02 10:00:00,207.65,207.91,207.48,207.78,3484.0,207.65,207.91,207.48,207.78,3484.0
2023-10-02 10:05:00,207.78,207.79,207.52,207.68,2600.0,207.78,207.79,207.52,207.68,2600.0
2023-10-02 10:10:00,207.72,207.78,207.3,207.39,7293.0,207.72,207.78,207.3,207.39,7293.0
2023-10-02 10:15:00,207.41,207.69,207.29,207.29,4977.0,207.41,207.69,207.29,207.29,4977.0
2023-10-02 10:20:00,207.31,207.5,206.93,207.5,3145.0,207.31,207.5,206.93,207.5,3145.0
2023-10-02 10:25:00,207.62,207.83,207.1,207.1,3256.0,207.62,207.83,207.1,207.1,3256.0
2023-10-02 10:30:00,206.9,207.33,206.73,207.23,3450.0,206.9,207.33,206.73,207.23,3450.0
2023-10-02 10:35:00,207.38,207.49,207.27,207.27,2910.0,207.38,207.49,207.27,207.27,2910.0
2023-10-02 10:40:00,207.39,207.56,206.94,207.35,4778.0,207.39,207.56,206.94,207.35,4778.0
2023-10-02 10:45:00,207.59,207.86,207.58,207.82,2683.0,207.59,207.86,207.58,207.82,2683.0
2023-10-02 10:50:00,207.8,208.04,207.66,207.69,4107.0,207.8,208.04,207.66,207.69,4107.0
2023-10-02 10:55:00,207.65,207.73,207.35,207.53,3287.0,207.65,207.73,207.35,207.53,3287.0
2023-10-02 11:00:00,207.5,208.13,207.49,208.04,2355.0,207.5,208.13,207.49,208.04,2355.0
2023-10-02 11:05:00,207.91,207.92,207.81,207.89,628.0,207.91,207.92,207.81,207.89,628.0
2023-10-02 11:10:00,207.89,208.15,207.74,208.15,7191.0,207.89,208.15,207.74,208.15,7191.0
2023-10-02 11:15:00,208.2,208.67,208.2,208.62,4574.0,208.2,208.67,208.2,208.62,4574.0
2023-10-02 11:20:00,208.67,209.42,208.66,209.35,5055.0,208.67,209.42,208.66,209.35,5055.0
2023-10-02 11:25:00,209.28,209.41,209.15,209.16,3389.0,209.28,209.41,209.15,209.16,3389.0
2023-10-02 11:30:00,209.16,209.24,208.76,208.77,3045.0,209.16,209.24,208.76,208.77,3045.0
2023-10-02 11:35:00,208.8,208.88,208.53,208.53,1400.0,208.8,208.88,208.53,208.53,1400.0
2023-10-02 11:40:00,208.52,208.52,208.24,208.24,1876.0,208.52,208.52,208.24,208.24,1876.0
2023-10-02 11:45:00,208.19,208.2,208.07,208.18,1100.0,208.19,208.2,208.07,208.18,1100.0
2023-10-02 11:50:00,208.13,208.21,207.54,207.56,3040.0,208.13,208.21,207.54,207.56,3040.0
2023-10-02 11:55:00,207.49,207.5,207.27,207.44,4708.0,207.49,207.5,207.27,207.44,4708.0
2023-10-02 12:00:00,207.41,207.66,207.25,207.33,6927.0,207.41,207.66,207.25,207.33,6927.0
2023-10-02 12:05:00,207.22,207.23,206.81,206.89,2338.0,207.22,207.23,206.81,206.89,2338.0
2023-10-02 12:10:00,206.8,207.02,206.67,207.02,5083.0,206.8,207.02,206.67,207.02,5083.0
2023-10-02 12:15:00,207.19,207.33,206.95,206.95,2710.0,207.19,207.33,206.95,206.95,2710.0
2023-10-02 12:20:00,206.96,207.2,206.95,207.15,2336.0,206.96,207.2,206.95,207.15,2336.0
2023-10-02 12:25:00,207.12,207.64,207.06,207.15,7933.0,207.12,207.64,207.06,207.15,7933.0
2023-10-02 12:30:00,207.12,207.24,207.12,207.22,913.0,207.12,207.24,207.12,207.22,913.0
2023-10-02 12:35:00,207.33,207.37,207.09,207.16,1921.0,207.33,207.37,207.09,207.16,1921.0
2023-10-02 12:40:00,207.15,207.15,207.04,207.11,400.0,207.15,207.15,207.04,207.11,400.0
2023-10-02 12:45:00,207.13,207.2,206.86,206.86,6862.0,207.13,207.2,206.86,206.86,6862.0
2023-10-02 12:50:00,206.83,207.19,206.83,207.19,1201.0,206.83,207.19,206.83,207.19,1201.0
2023-10-02 12:55:00,207.16,207.33,207.08,207.33,4507.0,207.16,207.33,207.08,207.33,4507.0
2023-10-02 13:00:00,207.32,207.5,207.27,207.49,1870.0,207.32,207.5,207.27,207.49,1870.0
2023-10-02 13:05:00,207.43,207.5,207.18,207.5,2216.0,207.43,207.5,207.18,207.5,2216.0
2023-10-02 13:10:00,207.4,207.47,207.19,207.31,5544.0,207.4,207.47,207.19,207.31,5544.0
2023-10-02 13:15:00,207.33,207.73,207.32,207.57,2674.0,207.33,207.73,207.32,207.57,2674.0
2023-10-02 13:20:00,207.63,207.83,207.63,207.8,1728.0,207.63,207.83,207.63,207.8,1728.0
2023-10-02 13:25:00,207.75,207.86,207.75,207.79,1166.0,207.75,207.86,207.75,207.79,1166.0
2023-10-02 13:30:00,207.96,207.96,207.71,207.78,2000.0,207.96,207.96,207.71,207.78,2000.0
2023-10-02 13:35:00,207.76,207.79,207.58,207.64,3450.0,207.76,207.79,207.58,207.64,3450.0
2023-10-02 13:40:00,207.62,207.92,207.61,207.74,1600.0,207.62,207.92,207.61,207.74,1600.0
2023-10-02 13:45:00,207.83,207.9,207.63,207.7,2703.0,207.83,207.9,207.63,207.7,2703.0
2023-10-02 13:50:00,207.71,207.91,207.7,207.87,1718.0,207.71,207.91,207.7,207.87,1718.0
2023-10-02 13:55:00,207.86,208.0,207.71,207.74,1328.0,207.86,208.0,207.71,207.74,1328.0
2023-10-02 14:00:00,207.72,208.02,207.71,207.89,2617.0,207.72,208.02,207.71,207.89,2617.0
2023-10-02 14:05:00,207.92,208.14,207.91,208.14,1076.0,207.92,208.14,207.91,208.14,1076.0
2023-10-02 14:10:00,208.19,208.73,208.18,208.67,2400.0,208.19,208.73,208.18,208.67,2400.0
2023-10-02 14:15:00,208.6,208.6,208.3,208.3,2988.0,208.6,208.6,208.3,208.3,2988.0
2023-10-02 14:20:00,208.18,208.2,207.97,208.01,3487.0,208.18,208.2,207.97,208.01,3487.0
2023-10-02 14:25:00,208.03,208.09,207.86,207.86,1900.0,208.03,208.09,207.86,207.86,1900.0
2023-10-02 14:30:00,207.68,207.89,207.55,207.88,2217.0,207.68,207.89,207.55,207.88,2217.0
2023-10-02 14:35:00,207.88,207.88,207.57,207.6,1429.0,207.88,207.88,207.57,207.6,1429.0
2023-10-02 14:40:00,207.54,207.65,207.51,207.63,1658.0,207.54,207.65,207.51,207.63,1658.0
2023-10-02 14:45:00,207.55,207.7,207.53,207.64,2011.0,207.55,207.7,207.53,207.64,2011.0
2023-10-02 14:50:00,207.64,207.83,207.64,207.73,5133.0,207.64,207.83,207.64,207.73,5133.0
2023-10-02 14:55:00,207.65,207.73,207.55,207.67,1711.0,207.65,207.73,207.55,207.67,1711.0
2023-10-02 15:00:00,207.56,207.66,207.27,207.36,2508.0,207.56,207.66,207.27,207.36,2508.0
2023-10-02 15:05:00,207.41,207.77,207.32,207.77,3063.0,207.41,207.77,207.32,207.77,3063.0
2023-10-02 15:10:00,207.74,207.94,207.59,207.62,4019.0,207.74,207.94,207.59,207.62,4019.0
2023-10-02 15:15:00,207.6,207.89,207.59,207.68,5436.0,207.6,207.89,207.59,207.68,5436.0
2023-10-02 15:20:00,207.73,208.2,207.68,208.09,3145.0,207.73,208.2,207.68,208.09,3145.0
2023-10-02 15:25:00,208.11,208.14,207.92,208.14,4846.0,208.11,208.14,207.92,208.14,4846.0
2023-10-02 15:30:00,208.09,208.39,208.09,208.32,2857.0,208.09,208.39,208.09,208.32,2857.0
2023-10-02 15:35:00,208.34,208.49,208.19,208.47,4546.0,208.34,208.49,208.19,208.47,4546.0
2023-10-02 15:40:00,208.43,208.54,208.32,208.47,2581.0,208.43,208.54,208.32,208.47,2581.0
2023-10-02 15:45:00,208.49,208.56,208.28,208.32,7132.0,208.49,208.56,208.28,208.32,7132.0
2023-10-02 15:50:00,208.22,208.89,208.09,208.87,15971.0,208.22,208.89,208.09,208.87,15971.0
2023-10-02 15:55:00,208.97,209.04,208.64,209.03,32202.0,208.97,209.04,208.64,209.03,32202.0
2023-10-03 09:30:00,207.89,208.58,207.83,208.57,14199.0,207.89,208.58,207.83,208.57,14199.0
2023-10-03 09:35:00,208.29,208.86,208.03,208.23,2230.0,208.29,208.86,208.03,208.23,2230.0
2023-10-03 09:40:00,208.22,208.43,208.15,208.43,2000.0,208.22,208.43,208.15,208.43,2000.0
2023-10-03 09:45:00,208.3,208.73,208.25,208.64,2200.0,208.3,208.73,208.25,208.64,2200.0
2023-10-03 09:50:00,208.75,208.91,208.75,208.85,1900.0,208.75,208.91,208.75,208.85,1900.0
2023-10-03 09:55:00,209.04,209.06,208.42,208.67,1925.0,209.04,209.06,208.42,208.67,1925.0
2023-10-03 10:00:00,208.62,208.62,207.3,207.3,4600.0,208.62,208.62,207.3,207.3,4600.0
2023-10-03 10:05:00,207.32,207.51,206.79,206.84,2900.0,207.32,207.51,206.79,206.84,2900.0
2023-10-03 10:10:00,206.69,207.02,206.14,206.21,3000.0,206.69,207.02,206.14,206.21,3000.0
2023-10-03 10:15:00,205.96,205.99,205.5,205.62,5824.0,205.96,205.99,205.5,205.62,5824.0
2023-10-03 10:20:00,205.69,205.8,205.43,205.72,5587.0,205.69,205.8,205.43,205.72,5587.0
2023-10-03 10:25:00,205.68,205.99,205.55,205.55,1800.0,205.68,205.99,205.55,205.55,1800.0
2023-10-03 10:30:00,205.5,205.81,205.35,205.56,4057.0,205.5,205.81,205.35,205.56,4057.0
2023-10-03 10:35:00,205.54,205.67,205.0,205.0,4417.0,205.54,205.67,205.0,205.0,4417.0
2023-10-03 10:40:00,205.0,205.32,204.94,205.13,2674.0,205.0,205.32,204.94,205.13,2674.0
2023-10-03 10:45:00,205.0,205.09,204.59,204.91,2212.0,205.0,205.09,204.59,204.91,2212.0
2023-10-03 10:50:00,204.83,204.85,204.6,204.6,2713.0,204.83,204.85,204.6,204.6,2713.0
2023-10-03 10:55:00,204.75,204.75,204.41,204.66,5786.0,204.75,204.75,204.41,204.66,5786.0
2023-10-03 11:00:00,204.63,204.63,204.34,204.55,2818.0,204.63,204.63,204.34,204.55,2818.0
2023-10-03 11:05:00,204.52,204.56,204.23,204.54,1911.0,204.52,204.56,204.23,204.54,1911.0
2023-10-03 11:10:00,204.43,204.43,204.03,204.1,23772.0,204.43,204.43,204.03,204.1,23772.0
2023-10-03 11:15:00,204.08,204.4,204.0,204.23,7250.0,204.08,204.4,204.0,204.23,7250.0
2023-10-03 11:20:00,204.29,204.49,204.11,204.26,4328.0,204.29,204.49,204.11,204.26,4328.0
2023-10-03 11:25:00,204.14,204.18,203.79,203.8,2615.0,204.14,204.18,203.79,203.8,2615.0
2023-10-03 11:30:00,203.81,203.94,203.51,203.56,2344.0,203.81,203.94,203.51,203.56,2344.0
2023-10-03 11:35:00,203.46,203.57,203.36,203.4,1950.0,203.46,203.57,203.36,203.4,1950.0
2023-10-03 11:40:00,203.47,203.67,203.41,203.59,5271.0,203.47,203.67,203.41,203.59,5271.0
2023-10-03 11:45:00,203.41,203.55,203.41,203.48,1660.0,203.41,203.55,203.41,203.48,1660.0
2023-10-03 11:50:00,203.41,203.48,203.17,203.22,3800.0,203.41,203.48,203.17,203.22,3800.0
2023-10-03 11:55:00,203.24,203.44,203.09,203.43,5851.0,203.24,203.44,203.09,203.43,5851.0
2023-10-03 12:00:00,203.4,203.86,203.4,203.86,1707.0,203.4,203.86,203.4,203.86,1707.0
2023-10-03 12:05:00,203.76,203.76,203.49,203.49,1642.0,203.76,203.76,203.49,203.49,1642.0
2023-10-03 12:10:00,203.57,203.7,203.37,203.64,3534.0,203.57,203.7,203.37,203.64,3534.0
2023-10-03 12:15:00,203.61,203.74,203.41,203.6,3020.0,203.61,203.74,203.41,203.6,3020.0
2023-10-03 12:20:00,203.55,203.71,203.48,203.65,1850.0,203.55,203.71,203.48,203.65,1850.0
2023-10-03 12:25:00,203.64,203.85,203.44,203.69,3248.0,203.64,203.85,203.44,203.69,3248.0
2023-10-03 12:30:00,203.76,203.76,203.28,203.28,3905.0,203.76,203.76,203.28,203.28,3905.0
2023-10-03 12:35:00,203.27,203.32,203.1,203.27,3204.0,203.27,203.32,203.1,203.27,3204.0
2023-10-03 12:40:00,203.21,203.39,203.01,203.01,6231.0,203.21,203.39,203.01,203.01,6231.0
2023-10-03 12:45:00,203.03,203.1,202.88,203.04,4135.0,203.03,203.1,202.88,203.04,4135.0
2023-10-03 12:50:00,203.04,203.18,202.93,202.94,1313.0,203.04,203.18,202.93,202.94,1313.0
2023-10-03 12:55:00,202.88,203.26,202.88,203.19,2406.0,202.88,203.26,202.88,203.19,2406.0
2023-10-03 13:00:00,203.28,203.44,203.22,203.22,1601.0,203.28,203.44,203.22,203.22,1601.0
2023-10-03 13:05:00,203.19,203.23,203.06,203.13,2500.0,203.19,203.23,203.06,203.13,2500.0
2023-10-03 13:10:00,203.17,203.26,203.05,203.19,4680.0,203.17,203.26,203.05,203.19,4680.0
2023-10-03 13:15:00,203.27,203.29,202.96,202.97,2572.0,203.27,203.29,202.96,202.97,2572.0
2023-10-03 13:20:00,202.91,203.0,202.75,202.94,4334.0,202.91,203.0,202.75,202.94,4334.0
2023-10-03 13:25:00,202.9,202.92,202.59,202.76,2953.0,202.9,202.92,202.59,202.76,2953.0
2023-10-03 13:30:00,202.76,202.82,202.64,202.75,3172.0,202.76,202.82,202.64,202.75,3172.0
2023-10-03 13:35:00,202.75,202.75,202.54,202.56,1602.0,202.75,202.75,202.54,202.56,1602.0
2023-10-03 13:40:00,202.56,202.71,202.5,202.61,7302.0,202.56,202.71,202.5,202.61,7302.0
2023-10-03 13:45:00,202.54,202.67,202.4,202.41,5005.0,202.54,202.67,202.4,202.41,5005.0
2023-10-03 13:50:00,202.49,202.49,202.2,202.23,2009.0,202.49,202.49,202.2,202.23,2009.0
2023-10-03 13:55:00,202.14,202.14,201.85,201.87,4328.0,202.14,202.14,201.85,201.87,4328.0
2023-10-03 14:00:00,201.87,201.99,201.7,201.72,7125.0,201.87,201.99,201.7,201.72,7125.0
2023-10-03 14:05:00,201.73,201.78,201.68,201.75,3123.0,201.73,201.78,201.68,201.75,3123.0
2023-10-03 14:10:00,201.8,201.86,201.48,201.48,3957.0,201.8,201.86,201.48,201.48,3957.0
2023-10-03 14:15:00,201.48,201.49,201.21,201.29,8794.0,201.48,201.49,201.21,201.29,8794.0
2023-10-03 14:20:00,201.29,201.61,201.29,201.61,3479.0,201.29,201.61,201.29,201.61,3479.0
2023-10-03 14:25:00,201.73,201.78,201.63,201.76,3450.0,201.73,201.78,201.63,201.76,3450.0
2023-10-03 14:30:00,201.76,202.06,201.72,202.06,4016.0,201.76,202.06,201.72,202.06,4016.0
2023-10-03 14:35:00,202.01,202.35,201.99,202.34,5038.0,202.01,202.35,201.99,202.34,5038.0
2023-10-03 14:40:00,202.34,202.72,202.3,202.57,9205.0,202.34,202.72,202.3,202.57,9205.0
2023-10-03 14:45:00,202.63,202.63,202.24,202.3,2908.0,202.63,202.63,202.24,202.3,2908.0
2023-10-03 14:50:00,202.39,202.48,202.17,202.32,5781.0,202.39,202.48,202.17,202.32,5781.0
2023-10-03 14:55:00,202.26,202.26,202.06,202.06,2300.0,202.26,202.26,202.06,202.06,2300.0
2023-10-03 15:00:00,201.98,202.3,201.98,202.21,3123.0,201.98,202.3,201.98,202.21,3123.0
2023-10-03 15:05:00,202.11,202.11,201.73,201.89,2500.0,202.11,202.11,201.73,201.89,2500.0
2023-10-03 15:10:00,201.95,202.16,201.87,202.15,9572.0,201.95,202.16,201.87,202.15,9572.0
2023-10-03 15:15:00,202.16,202.31,202.14,202.2,4529.0,202.16,202.31,202.14,202.2,4529.0
2023-10-03 15:20:00,202.31,202.33,202.02,202.03,9664.0,202.31,202.33,202.02,202.03,9664.0
2023-10-03 15:25:00,202.02,202.06,201.8,201.84,4948.0,202.02,202.06,201.8,201.84,4948.0
2023-10-03 15:30:00,201.85,201.97,201.66,201.69,13375.0,201.85,201.97,201.66,201.69,13375.0
2023-10-03 15:35:00,201.7,201.92,201.66,201.8,9397.0,201.7,201.92,201.66,201.8,9397.0
2023-10-03 15:40:00,201.81,202.37,201.8,202.24,12606.0,201.81,202.37,201.8,202.24,12606.0
2023-10-03 15:45:00,202.22,202.64,202.09,202.64,14682.0,202.22,202.64,202.09,202.64,14682.0
2023-10-03 15:50:00,202.58,203.29,202.51,203.19,41011.0,202.58,203.29,202.51,203.19,41011.0
2023-10-03 15:55:00,203.23,203.41,202.98,203.29,74513.0,203.23,203.41,202.98,203.29,74513.0
2023-10-04 09:30:00,204.54,206.0,204.17,205.75,11487.0,204.54,206.0,204.17,205.75,11487.0
2023-10-04 09:35:00,205.95,207.34,205.77,206.98,9041.0,205.95,207.34,205.77,206.98,9041.0
2023-10-04 09:40:00,206.78,206.79,206.18,206.5,5356.0,206.78,206.79,206.18,206.5,5356.0
2023-10-04 09:45:00,206.35,206.58,205.89,206.58,6056.0,206.35,206.58,205.89,206.58,6056.0
2023-10-04 09:50:00,206.34,206.5,205.52,206.34,3920.0,206.34,206.5,205.52,206.34,3920.0
2023-10-04 09:55:00,206.31,206.35,205.97,206.05,2470.0,206.31,206.35,205.97,206.05,2470.0
2023-10-04 10:00:00,206.03,206.03,205.09,205.09,5512.0,206.03,206.03,205.09,205.09,5512.0
2023-10-04 10:05:00,205.09,205.47,205.0,205.1,5657.0,205.09,205.47,205.0,205.1,5657.0
2023-10-04 10:10:00,205.32,205.65,205.2,205.41,2900.0,205.32,205.65,205.2,205.41,2900.0
2023-10-04 10:15:00,205.39,205.39,204.86,205.03,5220.0,205.39,205.39,204.86,205.03,5220.0
2023-10-04 10:20:00,204.99,204.99,204.35,204.5,6036.0,204.99,204.99,204.35,204.5,6036.0
2023-10-04 10:25:00,204.63,204.85,204.05,204.08,4780.0,204.63,204.85,204.05,204.08,4780.0
2023-10-04 10:30:00,204.13,204.78,204.12,204.78,4736.0,204.13,204.78,204.12,204.78,4736.0
2023-10-04 10:35:00,204.71,205.25,204.7,204.98,3466.0,204.71,205.25,204.7,204.98,3466.0
2023-10-04 10:40:00,205.05,205.56,204.97,205.23,4254.0,205.05,205.56,204.97,205.23,4254.0
2023-10-04 10:45:00,205.44,205.44,204.6,204.6,700.0,205.44,205.44,204.6,204.6,700.0
2023-10-04 10:50:00,204.77,205.25,204.76,204.86,3340.0,204.77,205.25,204.76,204.86,3340.0
2023-10-04 10:55:00,204.81,204.94,204.67,204.93,943.0,204.81,204.94,204.67,204.93,943.0
2023-10-04 11:00:00,204.78,205.03,204.62,204.92,1785.0,204.78,205.03,204.62,204.92,1785.0
2023-10-04 11:05:00,204.92,205.03,204.86,204.97,1107.0,204.92,205.03,204.86,204.97,1107.0
2023-10-04 11:10:00,205.14,205.34,205.09,205.1,13941.0,205.14,205.34,205.09,205.1,13941.0
2023-10-04 11:15:00,205.03,205.38,204.84,205.38,5700.0,205.03,205.38,204.84,205.38,5700.0
2023-10-04 11:20:00,205.52,205.63,205.18,205.37,1620.0,205.52,205.63,205.18,205.37,1620.0
2023-10-04 11:25:00,205.43,205.68,205.41,205.6,2802.0,205.43,205.68,205.41,205.6,2802.0
2023-10-04 11:30:00,205.63,205.63,205.28,205.57,4871.0,205.63,205.63,205.28,205.57,4871.0
2023-10-04 11:35:00,205.4,205.96,205.4,205.95,2463.0,205.4,205.96,205.4,205.95,2463.0
2023-10-04 11:40:00,205.99,206.07,205.64,205.72,2201.0,205.99,206.07,205.64,205.72,2201.0
2023-10-04 11:45:00,205.8,206.26,205.68,206.23,2188.0,205.8,206.26,205.68,206.23,2188.0
2023-10-04 11:50:00,206.11,206.54,206.03,206.31,2101.0,206.11,206.54,206.03,206.31,2101.0
2023-10-04 11:55:00,206.4,206.6,206.34,206.41,4870.0,206.4,206.6,206.34,206.41,4870.0
2023-10-04 12:00:00,206.43,206.43,206.1,206.11,1900.0,206.43,206.43,206.1,206.11,1900.0
2023-10-04 12:05:00,206.04,206.43,206.04,206.3,3880.0,206.04,206.43,206.04,206.3,3880.0
2023-10-04 12:10:00,206.41,206.52,206.34,206.35,1507.0,206.41,206.52,206.34,206.35,1507.0
2023-10-04 12:15:00,206.19,206.45,206.18,206.45,1687.0,206.19,206.45,206.18,206.45,1687.0
2023-10-04 12:20:00,206.51,206.67,206.29,206.29,2400.0,206.51,206.67,206.29,206.29,2400.0
2023-10-04 12:25:00,206.45,206.45,206.44,206.44,300.0,206.45,206.45,206.44,206.44,300.0
2023-10-04 12:30:00,206.68,206.69,206.54,206.55,1556.0,206.68,206.69,206.54,206.55,1556.0
2023-10-04 12:35:00,206.64,206.88,206.53,206.88,1707.0,206.64,206.88,206.53,206.88,1707.0
2023-10-04 12:40:00,206.73,206.81,206.69,206.72,2044.0,206.73,206.81,206.69,206.72,2044.0
2023-10-04 12:45:00,206.79,207.03,206.79,206.99,1100.0,206.79,207.03,206.79,206.99,1100.0
2023-10-04 12:50:00,206.91,206.92,206.72,206.8,2050.0,206.91,206.92,206.72,206.8,2050.0
2023-10-04 12:55:00,206.76,206.76,206.6,206.6,1300.0,206.76,206.76,206.6,206.6,1300.0
2023-10-04 13:00:00,206.62,206.7,206.48,206.48,900.0,206.62,206.7,206.48,206.48,900.0
2023-10-04 13:05:00,206.56,206.68,206.56,206.68,600.0,206.56,206.68,206.56,206.68,600.0
2023-10-04 13:10:00,206.67,206.77,206.54,206.54,1571.0,206.67,206.77,206.54,206.54,1571.0
2023-10-04 13:15:00,206.68,206.74,206.44,206.44,9667.0,206.68,206.74,206.44,206.44,9667.0
2023-10-04 13:20:00,206.34,206.49,206.22,206.22,900.0,206.34,206.49,206.22,206.22,900.0
2023-10-04 13:25:00,206.07,206.17,206.04,206.16,1200.0,206.07,206.17,206.04,206.16,1200.0
2023-10-04 13:30:00,206.13,206.32,206.02,206.29,4890.0,206.13,206.32,206.02,206.29,4890.0
2023-10-04 13:35:00,206.35,206.35,206.17,206.19,1762.0,206.35,206.35,206.17,206.19,1762.0
2023-10-04 13:40:00,206.13,206.29,206.03,206.25,2500.0,206.13,206.29,206.03,206.25,2500.0
2023-10-04 13:45:00,206.3,206.3,206.09,206.25,1574.0,206.3,206.3,206.09,206.25,1574.0
2023-10-04 13:50:00,206.26,206.26,205.71,205.73,2422.0,206.26,206.26,205.71,205.73,2422.0
2023-10-04 13:55:00,205.68,205.81,205.68,205.71,1026.0,205.68,205.81,205.68,205.71,1026.0
2023-10-04 14:00:00,205.68,205.85,205.55,205.84,2933.0,205.68,205.85,205.55,205.84,2933.0
2023-10-04 14:05:00,205.86,205.94,205.54,205.6,2928.0,205.86,205.94,205.54,205.6,2928.0
2023-10-04 14:10:00,205.63,205.84,205.52,205.76,5780.0,205.63,205.84,205.52,205.76,5780.0
2023-10-04 14:15:00,205.86,206.1,205.8,206.1,820.0,205.86,206.1,205.8,206.1,820.0
2023-10-04 14:20:00,205.97,206.06,205.51,205.51,3916.0,205.97,206.06,205.51,205.51,3916.0
2023-10-04 14:25:00,205.5,205.94,205.41,205.91,2541.0,205.5,205.94,205.41,205.91,2541.0
2023-10-04 14:30:00,206.0,206.07,205.84,205.84,1396.0,206.0,206.07,205.84,205.84,1396.0
2023-10-04 14:35:00,205.81,206.12,205.81,206.12,2200.0,205.81,206.12,205.81,206.12,2200.0
2023-10-04 14:40:00,206.14,206.36,206.13,206.33,1755.0,206.14,206.36,206.13,206.33,1755.0
2023-10-04 14:45:00,206.36,206.56,206.36,206.38,1720.0,206.36,206.56,206.36,206.38,1720.0
2023-10-04 14:50:00,206.35,206.42,206.18,206.21,3426.0,206.35,206.42,206.18,206.21,3426.0
2023-10-04 14:55:00,206.23,206.49,206.23,206.45,1798.0,206.23,206.49,206.23,206.45,1798.0
2023-10-04 15:00:00,206.52,206.68,206.41,206.46,2335.0,206.52,206.68,206.41,206.46,2335.0
2023-10-04 15:05:00,206.44,206.76,206.44,206.75,3453.0,206.44,206.76,206.44,206.75,3453.0
2023-10-04 15:10:00,206.64,207.13,206.57,207.12,5126.0,206.64,207.13,206.57,207.12,5126.0
2023-10-04 15:15:00,207.13,207.45,207.06,207.28,4586.0,207.13,207.45,207.06,207.28,4586.0
2023-10-04 15:20:00,207.28,207.28,207.01,207.08,5993.0,207.28,207.28,207.01,207.08,5993.0
2023-10-04 15:25:00,207.12,207.15,206.68,206.7,7482.0,207.12,207.15,206.68,206.7,7482.0
2023-10-04 15:30:00,206.75,207.09,206.67,206.95,11116.0,206.75,207.09,206.67,206.95,11116.0
2023-10-04 15:35:00,206.96,207.62,206.96,207.41,7223.0,206.96,207.62,206.96,207.41,7223.0
2023-10-04 15:40:00,207.45,207.54,207.23,207.24,8522.0,207.45,207.54,207.23,207.24,8522.0
2023-10-04 15:45:00,207.17,207.45,207.02,207.28,8935.0,207.17,207.45,207.02,207.28,8935.0
2023-10-04 15:50:00,207.26,207.38,206.89,207.38,22098.0,207.26,207.38,206.89,207.38,22098.0
2023-10-04 15:55:00,207.33,207.33,206.95,207.07,74298.0,207.33,207.33,206.95,207.07,74298.0
2023-10-05 09:30:00,206.4,206.42,205.42,206.23,27691.0,206.4,206.42,205.42,206.23,27691.0
2023-10-05 09:35:00,206.32,206.46,206.06,206.43,6412.0,206.32,206.46,206.06,206.43,6412.0
2023-10-05 09:40:00,206.41,206.41,205.25,205.3,4605.0,206.41,206.41,205.25,205.3,4605.0
2023-10-05 09:45:00,205.32,205.59,205.0,205.06,6731.0,205.32,205.59,205.0,205.06,6731.0
2023-10-05 09:50:00,205.2,205.33,204.94,205.02,4180.0,205.2,205.33,204.94,205.02,4180.0
2023-10-05 09:55:00,205.03,205.4,205.03,205.16,7889.0,205.03,205.4,205.03,205.16,7889.0
2023-10-05 10:00:00,205.18,205.18,203.84,203.84,8255.0,205.18,205.18,203.84,203.84,8255.0
2023-10-05 10:05:00,203.86,203.88,203.45,203.7,3950.0,203.86,203.88,203.45,203.7,3950.0
2023-10-05 10:10:00,203.44,203.56,203.24,203.55,5832.0,203.44,203.56,203.24,203.55,5832.0
2023-10-05 10:15:00,203.45,203.47,203.1,203.26,5702.0,203.45,203.47,203.1,203.26,5702.0
2023-10-05 10:20:00,203.27,203.65,202.98,203.08,11735.0,203.27,203.65,202.98,203.08,11735.0
2023-10-05 10:25:00,203.0,203.57,202.88,203.15,3027.0,203.0,203.57,202.88,203.15,3027.0
2023-10-05 10:30:00,203.19,203.52,202.94,203.04,4306.0,203.19,203.52,202.94,203.04,4306.0
2023-10-05 10:35:00,202.88,202.95,201.79,201.89,3476.0,202.88,202.95,201.79,201.89,3476.0
2023-10-05 10:40:00,201.87,202.04,201.62,201.89,7530.0,201.87,202.04,201.62,201.89,7530.0
2023-10-05 10:45:00,201.88,202.04,201.65,201.71,3785.0,201.88,202.04,201.65,201.71,3785.0
2023-10-05 10:50:00,201.72,202.0,201.56,201.78,4872.0,201.72,202.0,201.56,201.78,4872.0
2023-10-05 10:55:00,201.91,201.92,201.34,201.68,6556.0,201.91,201.92,201.34,201.68,6556.0
2023-10-05 11:00:00,201.58,201.58,201.01,201.01,8061.0,201.58,201.58,201.01,201.01,8061.0
2023-10-05 11:05:00,200.9,201.13,200.66,201.11,8877.0,200.9,201.13,200.66,201.11,8877.0
2023-10-05 11:10:00,201.17,201.33,200.9,201.0,7383.0,201.17,201.33,200.9,201.0,7383.0
2023-10-05 11:15:00,201.0,201.07,200.8,200.89,8752.0,201.0,201.07,200.8,200.89,8752.0
2023-10-05 11:20:00,200.9,201.01,200.79,200.85,4823.0,200.9,201.01,200.79,200.85,4823.0
2023-10-05 11:25:00,200.77,201.05,200.54,200.85,9425.0,200.77,201.05,200.54,200.85,9425.0
2023-10-05 11:30:00,200.9,200.98,200.71,200.71,3372.0,200.9,200.98,200.71,200.71,3372.0
2023-10-05 11:35:00,200.67,200.85,200.52,200.61,5230.0,200.67,200.85,200.52,200.61,5230.0
2023-10-05 11:40:00,200.61,200.89,200.45,200.49,9171.0,200.61,200.89,200.45,200.49,9171.0
2023-10-05 11:45:00,200.47,200.7,200.41,200.61,12368.0,200.47,200.7,200.41,200.61,12368.0
2023-10-05 11:50:00,200.56,201.17,200.43,201.16,9141.0,200.56,201.17,200.43,201.16,9141.0
2023-10-05 11:55:00,201.28,201.39,200.92,200.93,8224.0,201.28,201.39,200.92,200.93,8224.0
2023-10-05 12:00:00,200.91,201.72,200.91,201.59,4048.0,200.91,201.72,200.91,201.59,4048.0
2023-10-05 12:05:00,201.48,201.61,201.32,201.52,3809.0,201.48,201.61,201.32,201.52,3809.0
2023-10-05 12:10:00,201.53,201.94,201.47,201.94,3766.0,201.53,201.94,201.47,201.94,3766.0
2023-10-05 12:15:00,201.97,202.15,201.78,202.15,2888.0,201.97,202.15,201.78,202.15,2888.0
2023-10-05 12:20:00,202.18,202.36,202.14,202.15,3202.0,202.18,202.36,202.14,202.15,3202.0
2023-10-05 12:25:00,202.11,202.21,202.05,202.15,1100.0,202.11,202.21,202.05,202.15,1100.0
2023-10-05 12:30:00,202.19,202.46,202.19,202.31,3584.0,202.19,202.46,202.19,202.31,3584.0
2023-10-05 12:35:00,202.33,202.33,202.14,202.14,603.0,202.33,202.33,202.14,202.14,603.0
2023-10-05 12:40:00,202.11,202.2,202.0,202.2,2156.0,202.11,202.2,202.0,202.2,2156.0
2023-10-05 12:45:00,202.08,202.22,201.87,201.87,2400.0,202.08,202.22,201.87,201.87,2400.0
2023-10-05 12:50:00,201.94,202.15,201.93,202.0,2002.0,201.94,202.15,201.93,202.0,2002.0
2023-10-05 12:55:00,202.0,202.03,201.46,201.7,6018.0,202.0,202.03,201.46,201.7,6018.0
2023-10-05 13:00:00,201.62,201.67,201.5,201.67,1422.0,201.62,201.67,201.5,201.67,1422.0
2023-10-05 13:05:00,201.54,201.56,201.47,201.47,500.0,201.54,201.56,201.47,201.47,500.0
2023-10-05 13:10:00,201.46,201.89,201.4,201.89,3276.0,201.46,201.89,201.4,201.89,3276.0
2023-10-05 13:15:00,201.78,202.11,201.7,201.95,2863.0,201.78,202.11,201.7,201.95,2863.0
2023-10-05 13:20:00,201.93,202.2,201.93,202.08,1751.0,201.93,202.2,201.93,202.08,1751.0
2023-10-05 13:25:00,202.18,202.39,202.11,202.39,3187.0,202.18,202.39,202.11,202.39,3187.0
2023-10-05 13:30:00,202.18,202.41,202.0,202.32,4487.0,202.18,202.41,202.0,202.32,4487.0
2023-10-05 13:35:00,202.45,202.79,202.45,202.78,1172.0,202.45,202.79,202.45,202.78,1172.0
2023-10-05 13:40:00,202.8,202.94,202.75,202.86,984.0,202.8,202.94,202.75,202.86,984.0
2023-10-05 13:45:00,202.93,202.96,202.83,202.89,1221.0,202.93,202.96,202.83,202.89,1221.0
2023-10-05 13:50:00,202.92,203.19,202.85,202.92,1959.0,202.92,203.19,202.85,202.92,1959.0
2023-10-05 13:55:00,202.97,203.06,202.77,203.06,3187.0,202.97,203.06,202.77,203.06,3187.0
2023-10-05 14:00:00,203.22,203.44,203.19,203.44,1540.0,203.22,203.44,203.19,203.44,1540.0
2023-10-05 14:05:00,203.35,203.36,203.05,203.05,1418.0,203.35,203.36,203.05,203.05,1418.0
2023-10-05 14:10:00,203.07,203.24,203.07,203.16,1574.0,203.07,203.24,203.07,203.16,1574.0
2023-10-05 14:15:00,203.19,203.43,203.18,203.34,3069.0,203.19,203.43,203.18,203.34,3069.0
2023-10-05 14:20:00,203.31,203.43,203.23,203.35,1490.0,203.31,203.43,203.23,203.35,1490.0
2023-10-05 14:25:00,203.32,203.35,203.18,203.35,2113.0,203.32,203.35,203.18,203.35,2113.0
2023-10-05 14:30:00,203.37,203.68,203.27,203.68,1943.0,203.37,203.68,203.27,203.68,1943.0
2023-10-05 14:35:00,203.65,203.8,203.58,203.77,1631.0,203.65,203.8,203.58,203.77,1631.0
2023-10-05 14:40:00,203.83,203.83,203.57,203.57,1373.0,203.83,203.83,203.57,203.57,1373.0
2023-10-05 14:45:00,203.66,203.75,203.64,203.75,1824.0,203.66,203.75,203.64,203.75,1824.0
2023-10-05 14:50:00,203.81,203.96,203.76,203.96,2605.0,203.81,203.96,203.76,203.96,2605.0
2023-10-05 14:55:00,203.94,203.94,203.77,203.92,2522.0,203.94,203.94,203.77,203.92,2522.0
2023-10-05 15:00:00,203.96,204.02,203.79,203.87,1153.0,203.96,204.02,203.79,203.87,1153.0
2023-10-05 15:05:00,203.83,204.12,203.83,204.12,2053.0,203.83,204.12,203.83,204.12,2053.0
2023-10-05 15:10:00,204.09,204.18,203.8,203.94,3492.0,204.09,204.18,203.8,203.94,3492.0
2023-10-05 15:15:00,203.9,204.05,203.79,203.79,1803.0,203.9,204.05,203.79,203.79,1803.0
2023-10-05 15:20:00,203.82,203.84,203.65,203.74,3576.0,203.82,203.84,203.65,203.74,3576.0
2023-10-05 15:25:00,203.78,204.09,203.78,204.09,3200.0,203.78,204.09,203.78,204.09,3200.0
2023-10-05 15:30:00,204.11,204.11,203.93,203.96,3563.0,204.11,204.11,203.93,203.96,3563.0
2023-10-05 15:35:00,203.96,204.05,203.92,203.96,2914.0,203.96,204.05,203.92,203.96,2914.0
2023-10-05 15:40:00,203.96,204.19,203.96,204.1,3018.0,203.96,204.19,203.96,204.1,3018.0
2023-10-05 15:45:00,204.11,204.37,203.95,204.37,8391.0,204.11,204.37,203.95,204.37,8391.0
2023-10-05 15:50:00,204.4,204.43,203.91,204.15,19161.0,204.4,204.43,203.91,204.15,19161.0
2023-10-05 15:55:00,204.1,204.19,203.87,204.0,36320.0,204.1,204.19,203.87,204.0,36320.0
2023-10-06 09:30:00,202.08,203.09,201.55,202.98,12194.0,202.08,203.09,201.55,202.98,12194.0
2023-10-06 09:35:00,202.83,202.99,201.69,202.05,7196.0,202.83,202.99,201.69,202.05,7196.0
2023-10-06 09:40:00,201.73,202.5,201.33,202.49,5757.0,201.73,202.5,201.33,202.49,5757.0
2023-10-06 09:45:00,203.01,203.52,203.0,203.14,1400.0,203.01,203.52,203.0,203.14,1400.0
2023-10-06 09:50:00,202.55,203.3,202.45,203.14,3085.0,202.55,203.3,202.45,203.14,3085.0
2023-10-06 09:55:00,203.16,203.47,202.67,203.32,3300.0,203.16,203.47,202.67,203.32,3300.0
2023-10-06 10:00:00,203.34,203.34,202.59,202.59,9455.0,203.34,203.34,202.59,202.59,9455.0
2023-10-06 10:05:00,202.69,202.69,201.97,202.32,3426.0,202.69,202.69,201.97,202.32,3426.0
2023-10-06 10:10:00,202.42,202.96,202.34,202.61,11415.0,202.42,202.96,202.34,202.61,11415.0
2023-10-06 10:15:00,202.59,203.33,202.48,203.01,15637.0,202.59,203.33,202.48,203.01,15637.0
2023-10-06 10:20:00,202.9,203.75,202.51,203.75,8111.0,202.9,203.75,202.51,203.75,8111.0
2023-10-06 10:25:00,203.9,204.65,203.9,204.65,1957.0,203.9,204.65,203.9,204.65,1957.0
2023-10-06 10:30:00,204.72,205.54,204.71,205.41,3730.0,204.72,205.54,204.71,205.41,3730.0
2023-10-06 10:35:00,205.52,205.97,205.3,205.79,6121.0,205.52,205.97,205.3,205.79,6121.0
2023-10-06 10:40:00,205.7,205.95,205.37,205.89,5888.0,205.7,205.95,205.37,205.89,5888.0
2023-10-06 10:45:00,205.87,206.14,205.86,206.03,4503.0,205.87,206.14,205.86,206.03,4503.0
2023-10-06 10:50:00,206.08,206.23,205.79,205.79,4210.0,206.08,206.23,205.79,205.79,4210.0
2023-10-06 10:55:00,205.78,206.16,205.68,206.16,6594.0,205.78,206.16,205.68,206.16,6594.0
2023-10-06 11:00:00,206.08,206.67,206.08,206.67,6404.0,206.08,206.67,206.08,206.67,6404.0
2023-10-06 11:05:00,206.65,206.83,206.53,206.79,4216.0,206.65,206.83,206.53,206.79,4216.0
2023-10-06 11:10:00,206.94,206.94,206.49,206.49,5586.0,206.94,206.94,206.49,206.49,5586.0
2023-10-06 11:15:00,206.61,206.85,206.44,206.44,5205.0,206.61,206.85,206.44,206.44,5205.0
2023-10-06 11:20:00,206.36,206.7,206.35,206.7,4439.0,206.36,206.7,206.35,206.7,4439.0
2023-10-06 11:25:00,206.63,207.04,206.63,206.67,5773.0,206.63,207.04,206.63,206.67,5773.0
2023-10-06 11:30:00,206.83,207.68,206.83,207.68,2456.0,206.83,207.68,206.83,207.68,2456.0
2023-10-06 11:35:00,207.69,208.06,207.61,207.95,5121.0,207.69,208.06,207.61,207.95,5121.0
2023-10-06 11:40:00,208.1,208.52,208.1,208.34,7463.0,208.1,208.52,208.1,208.34,7463.0
2023-10-06 11:45:00,208.46,208.85,208.37,208.85,4427.0,208.46,208.85,208.37,208.85,4427.0
2023-10-06 11:50:00,208.89,208.89,208.38,208.53,12177.0,208.89,208.89,208.38,208.53,12177.0
2023-10-06 11:55:00,208.53,209.12,208.53,208.99,4395.0,208.53,209.12,208.53,208.99,4395.0
2023-10-06 12:00:00,209.01,209.22,208.92,209.14,5408.0,209.01,209.22,208.92,209.14,5408.0
2023-10-06 12:05:00,209.22,209.26,208.95,209.03,3710.0,209.22,209.26,208.95,209.03,3710.0
2023-10-06 12:10:00,208.99,208.99,208.72,208.77,5805.0,208.99,208.99,208.72,208.77,5805.0
2023-10-06 12:15:00,208.73,208.96,208.54,208.92,6182.0,208.73,208.96,208.54,208.92,6182.0
2023-10-06 12:20:00,208.9,208.9,208.58,208.82,5589.0,208.9,208.9,208.58,208.82,5589.0
2023-10-06 12:25:00,208.81,209.25,208.81,209.05,4439.0,208.81,209.25,208.81,209.05,4439.0
2023-10-06 12:30:00,209.1,209.24,209.03,209.04,2547.0,209.1,209.24,209.03,209.04,2547.0
2023-10-06 12:35:00,209.0,209.24,208.97,209.14,2883.0,209.0,209.24,208.97,209.14,2883.0
2023-10-06 12:40:00,209.09,209.34,209.02,209.14,2923.0,209.09,209.34,209.02,209.14,2923.0
2023-10-06 12:45:00,209.12,209.26,209.06,209.08,3242.0,209.12,209.26,209.06,209.08,3242.0
2023-10-06 12:50:00,209.0,209.13,208.84,208.96,5566.0,209.0,209.13,208.84,208.96,5566.0
2023-10-06 12:55:00,208.96,209.13,208.84,209.13,3940.0,208.96,209.13,208.84,209.13,3940.0
2023-10-06 13:00:00,209.2,209.25,209.05,209.14,3309.0,209.2,209.25,209.05,209.14,3309.0
2023-10-06 13:05:00,209.14,209.32,209.14,209.25,2534.0,209.14,209.32,209.14,209.25,2534.0
2023-10-06 13:10:00,209.25,209.49,209.07,209.49,2357.0,209.25,209.49,209.07,209.49,2357.0
2023-10-06 13:15:00,209.55,209.7,209.45,209.67,4188.0,209.55,209.7,209.45,209.67,4188.0
2023-10-06 13:20:00,209.61,210.07,209.61,210.06,8907.0,209.61,210.07,209.61,210.06,8907.0
2023-10-06 13:25:00,210.0,210.2,209.92,210.14,3087.0,210.0,210.2,209.92,210.14,3087.0
2023-10-06 13:30:00,210.28,210.28,210.0,210.0,1714.0,210.28,210.28,210.0,210.0,1714.0
2023-10-06 13:35:00,210.04,210.24,210.04,210.24,6454.0,210.04,210.24,210.04,210.24,6454.0
2023-10-06 13:40:00,210.3,210.32,210.06,210.15,9164.0,210.3,210.32,210.06,210.15,9164.0
2023-10-06 13:45:00,210.16,210.36,210.02,210.32,4852.0,210.16,210.36,210.02,210.32,4852.0
2023-10-06 13:50:00,210.32,210.32,210.13,210.28,5508.0,210.32,210.32,210.13,210.28,5508.0
2023-10-06 13:55:00,210.24,210.38,210.23,210.38,2483.0,210.24,210.38,210.23,210.38,2483.0
2023-10-06 14:00:00,210.31,210.32,210.11,210.28,10757.0,210.31,210.32,210.11,210.28,10757.0
2023-10-06 14:05:00,210.27,210.5,210.08,210.5,4242.0,210.27,210.5,210.08,210.5,4242.0
2023-10-06 14:10:00,210.5,210.69,210.47,210.54,4050.0,210.5,210.69,210.47,210.54,4050.0
2023-10-06 14:15:00,210.61,210.68,210.53,210.68,2247.0,210.61,210.68,210.53,210.68,2247.0
2023-10-06 14:20:00,210.69,210.69,210.47,210.54,4860.0,210.69,210.69,210.47,210.54,4860.0
2023-10-06 14:25:00,210.53,211.09,210.47,211.08,6159.0,210.53,211.09,210.47,211.08,6159.0
2023-10-06 14:30:00,211.08,211.08,210.86,210.96,4195.0,211.08,211.08,210.86,210.96,4195.0
2023-10-06 14:35:00,210.98,211.2,210.88,211.0,3296.0,210.98,211.2,210.88,211.0,3296.0
2023-10-06 14:40:00,211.13,211.23,211.08,211.09,3734.0,211.13,211.23,211.08,211.09,3734.0
2023-10-06 14:45:00,211.09,211.2,211.01,211.12,4188.0,211.09,211.2,211.01,211.12,4188.0
2023-10-06 14:50:00,211.05,211.14,210.99,211.08,5995.0,211.05,211.14,210.99,211.08,5995.0
2023-10-06 14:55:00,211.08,211.27,211.08,211.12,8723.0,211.08,211.27,211.08,211.12,8723.0
2023-10-06 15:00:00,211.12,211.12,210.95,210.99,5401.0,211.12,211.12,210.95,210.99,5401.0
2023-10-06 15:05:00,210.98,211.28,210.89,211.28,4905.0,210.98,211.28,210.89,211.28,4905.0
2023-10-06 15:10:00,211.19,211.2,210.93,211.02,7780.0,211.19,211.2,210.93,211.02,7780.0
2023-10-06 15:15:00,210.96,211.02,210.8,210.92,4879.0,210.96,211.02,210.8,210.92,4879.0
2023-10-06 15:20:00,210.93,211.11,210.88,211.07,5070.0,210.93,211.11,210.88,211.07,5070.0
2023-10-06 15:25:00,211.08,211.11,210.98,211.03,3676.0,211.08,211.11,210.98,211.03,3676.0
2023-10-06 15:30:00,211.03,211.04,210.74,210.91,6167.0,211.03,211.04,210.74,210.91,6167.0
2023-10-06 15:35:00,210.91,211.1,210.82,210.92,9616.0,210.91,211.1,210.82,210.92,9616.0
2023-10-06 15:40:00,210.89,211.05,210.68,210.68,8313.0,210.89,211.05,210.68,210.68,8313.0
2023-10-06 15:45:00,210.68,210.7,210.4,210.57,14969.0,210.68,210.7,210.4,210.57,14969.0
2023-10-06 15:50:00,210.51,210.58,210.16,210.21,36824.0,210.51,210.58,210.16,210.21,36824.0
2023-10-06 15:55:00,210.16,210.32,209.94,209.97,58902.0,210.16,210.32,209.94,209.97,58902.0
2023-10-09 09:30:00,208.1,208.36,207.53,207.81,15952.0,208.1,208.36,207.53,207.81,15952.0
2023-10-09 09:35:00,208.04,208.04,207.45,207.45,4335.0,208.04,208.04,207.45,207.45,4335.0
2023-10-09 09:40:00,207.64,207.79,206.89,207.79,19627.0,207.64,207.79,206.89,207.79,19627.0
2023-10-09 09:45:00,208.01,208.44,207.34,208.44,4900.0,208.01,208.44,207.34,208.44,4900.0
2023-10-09 09:50:00,208.35,208.35,207.38,207.4,2043.0,208.35,208.35,207.38,207.4,2043.0
2023-10-09 09:55:00,207.27,207.69,207.26,207.67,5500.0,207.27,207.69,207.26,207.67,5500.0
2023-10-09 10:00:00,207.65,207.92,206.94,207.06,5405.0,207.65,207.92,206.94,207.06,5405.0
2023-10-09 10:05:00,206.95,207.61,206.88,207.56,8108.0,206.95,207.61,206.88,207.56,8108.0
2023-10-09 10:10:00,207.66,208.13,207.6,208.08,3600.0,207.66,208.13,207.6,208.08,3600.0
2023-10-09 10:15:00,208.16,208.25,207.87,207.98,2706.0,208.16,208.25,207.87,207.98,2706.0
2023-10-09 10:20:00,208.0,208.52,207.91,208.52,3272.0,208.0,208.52,207.91,208.52,3272.0
2023-10-09 10:25:00,208.53,208.53,208.14,208.25,2042.0,208.53,208.53,208.14,208.25,2042.0
2023-10-09 10:30:00,208.29,208.7,208.09,208.5,2687.0,208.29,208.7,208.09,208.5,2687.0
2023-10-09 10:35:00,208.52,208.52,207.81,208.08,4920.0,208.52,208.52,207.81,208.08,4920.0
2023-10-09 10:40:00,208.02,208.4,207.88,208.23,1556.0,208.02,208.4,207.88,208.23,1556.0
2023-10-09 10:45:00,208.32,208.34,207.64,207.64,2009.0,208.32,208.34,207.64,207.64,2009.0
2023-10-09 10:50:00,207.64,208.05,207.64,208.04,3184.0,207.64,208.05,207.64,208.04,3184.0
2023-10-09 10:55:00,208.01,208.21,207.82,207.85,3609.0,208.01,208.21,207.82,207.85,3609.0
2023-10-09 11:00:00,207.77,207.79,207.47,207.49,4264.0,207.77,207.79,207.47,207.49,4264.0
2023-10-09 11:05:00,207.41,207.41,207.02,207.04,3793.0,207.41,207.41,207.02,207.04,3793.0
2023-10-09 11:10:00,206.89,206.93,206.61,206.69,5820.0,206.89,206.93,206.61,206.69,5820.0
2023-10-09 11:15:00,206.73,206.91,206.72,206.86,2307.0,206.73,206.91,206.72,206.86,2307.0
2023-10-09 11:20:00,206.8,207.09,206.76,207.09,1862.0,206.8,207.09,206.76,207.09,1862.0
2023-10-09 11:25:00,207.08,207.41,207.08,207.38,1430.0,207.08,207.41,207.08,207.38,1430.0
2023-10-09 11:30:00,207.65,207.76,207.5,207.67,2830.0,207.65,207.76,207.5,207.67,2830.0
2023-10-09 11:35:00,207.78,207.85,207.67,207.8,1100.0,207.78,207.85,207.67,207.8,1100.0
2023-10-09 11:40:00,207.86,207.95,207.68,207.81,2389.0,207.86,207.95,207.68,207.81,2389.0
2023-10-09 11:45:00,207.74,208.02,207.64,208.0,3556.0,207.74,208.02,207.64,208.0,3556.0
2023-10-09 11:50:00,208.07,208.07,207.93,208.02,1200.0,208.07,208.07,207.93,208.02,1200.0
2023-10-09 11:55:00,207.99,208.38,207.98,208.24,2777.0,207.99,208.38,207.98,208.24,2777.0
2023-10-09 12:00:00,208.4,208.58,208.37,208.55,1579.0,208.4,208.58,208.37,208.55,1579.0
2023-10-09 12:05:00,208.55,208.86,208.55,208.86,2025.0,208.55,208.86,208.55,208.86,2025.0
2023-10-09 12:10:00,208.71,208.76,208.62,208.76,1341.0,208.71,208.76,208.62,208.76,1341.0
2023-10-09 12:15:00,208.82,208.82,208.7,208.76,1909.0,208.82,208.82,208.7,208.76,1909.0
2023-10-09 12:20:00,208.82,209.08,208.82,209.08,3262.0,208.82,209.08,208.82,209.08,3262.0
2023-10-09 12:25:00,208.93,209.02,208.87,209.02,2055.0,208.93,209.02,208.87,209.02,2055.0
2023-10-09 12:30:00,208.89,209.04,208.89,209.0,1996.0,208.89,209.04,208.89,209.0,1996.0
2023-10-09 12:35:00,208.97,209.05,208.83,209.01,6768.0,208.97,209.05,208.83,209.01,6768.0
2023-10-09 12:40:00,208.99,209.2,208.98,209.12,5650.0,208.99,209.2,208.98,209.12,5650.0
2023-10-09 12:45:00,209.05,209.17,208.94,209.16,5162.0,209.05,209.17,208.94,209.16,5162.0
2023-10-09 12:50:00,209.18,209.18,209.0,209.01,1550.0,209.18,209.18,209.0,209.01,1550.0
2023-10-09 12:55:00,209.13,209.2,208.97,209.14,2177.0,209.13,209.2,208.97,209.14,2177.0
2023-10-09 13:00:00,209.16,209.25,208.91,208.99,4732.0,209.16,209.25,208.91,208.99,4732.0
2023-10-09 13:05:00,209.0,209.11,208.99,209.11,1000.0,209.0,209.11,208.99,209.11,1000.0
2023-10-09 13:10:00,209.18,209.32,209.12,209.28,1749.0,209.18,209.32,209.12,209.28,1749.0
2023-10-09 13:15:00,209.34,209.46,209.34,209.46,806.0,209.34,209.46,209.34,209.46,806.0
2023-10-09 13:20:00,209.39,209.39,209.25,209.3,1100.0,209.39,209.39,209.25,209.3,1100.0
2023-10-09 13:25:00,209.33,209.74,209.33,209.74,1731.0,209.33,209.74,209.33,209.74,1731.0
2023-10-09 13:30:00,209.82,210.12,209.79,209.96,3801.0,209.82,210.12,209.79,209.96,3801.0
2023-10-09 13:35:00,209.93,210.28,209.93,210.28,1710.0,209.93,210.28,209.93,210.28,1710.0
2023-10-09 13:40:00,210.28,210.52,210.16,210.52,2830.0,210.28,210.52,210.16,210.52,2830.0
2023-10-09 13:45:00,210.57,210.57,210.24,210.49,4071.0,210.57,210.57,210.24,210.49,4071.0
2023-10-09 13:50:00,210.42,210.71,210.42,210.57,3222.0,210.42,210.71,210.42,210.57,3222.0
2023-10-09 13:55:00,210.64,210.77,210.59,210.69,2197.0,210.64,210.77,210.59,210.69,2197.0
2023-10-09 14:00:00,210.81,210.81,210.56,210.69,3100.0,210.81,210.81,210.56,210.69,3100.0
2023-10-09 14:05:00,210.73,210.83,210.73,210.83,608.0,210.73,210.83,210.73,210.83,608.0
2023-10-09 14:10:00,210.67,210.82,210.66,210.68,2041.0,210.67,210.82,210.66,210.68,2041.0
2023-10-09 14:15:00,210.76,210.84,210.7,210.74,2026.0,210.76,210.84,210.7,210.74,2026.0
2023-10-09 14:20:00,210.76,210.77,210.67,210.77,1000.0,210.76,210.77,210.67,210.77,1000.0
2023-10-09 14:25:00,210.74,210.89,210.7,210.79,1459.0,210.74,210.89,210.7,210.79,1459.0
2023-10-09 14:30:00,210.82,210.84,210.6,210.64,2220.0,210.82,210.84,210.6,210.64,2220.0
2023-10-09 14:35:00,210.61,210.65,210.4,210.62,1923.0,210.61,210.65,210.4,210.62,1923.0
2023-10-09 14:40:00,210.68,210.98,210.67,210.9,1634.0,210.68,210.98,210.67,210.9,1634.0
2023-10-09 14:45:00,210.84,210.94,210.67,210.94,3500.0,210.84,210.94,210.67,210.94,3500.0
2023-10-09 14:50:00,210.94,210.98,210.74,210.86,3256.0,210.94,210.98,210.74,210.86,3256.0
2023-10-09 14:55:00,210.95,211.05,210.84,210.84,1511.0,210.95,211.05,210.84,210.84,1511.0
2023-10-09 15:00:00,210.82,211.01,210.6,210.86,3360.0,210.82,211.01,210.6,210.86,3360.0
2023-10-09 15:05:00,210.92,210.99,210.69,210.73,1253.0,210.92,210.99,210.69,210.73,1253.0
2023-10-09 15:10:00,210.77,210.95,210.62,210.63,1606.0,210.77,210.95,210.62,210.63,1606.0
2023-10-09 15:15:00,210.7,210.7,210.4,210.4,2372.0,210.7,210.7,210.4,210.4,2372.0
2023-10-09 15:20:00,210.47,210.65,210.47,210.52,3831.0,210.47,210.65,210.47,210.52,3831.0
2023-10-09 15:25:00,210.49,210.59,210.49,210.5,1052.0,210.49,210.59,210.49,210.5,1052.0
2023-10-09 15:30:00,210.47,210.47,210.18,210.18,3426.0,210.47,210.47,210.18,210.18,3426.0
2023-10-09 15:35:00,210.12,210.18,210.02,210.05,6206.0,210.12,210.18,210.02,210.05,6206.0
2023-10-09 15:40:00,210.08,210.37,210.07,210.23,3807.0,210.08,210.37,210.07,210.23,3807.0
2023-10-09 15:45:00,210.23,210.4,210.19,210.36,4178.0,210.23,210.4,210.19,210.36,4178.0
2023-10-09 15:50:00,210.27,210.71,210.19,210.7,13743.0,210.27,210.71,210.19,210.7,13743.0
2023-10-09 15:55:00,210.66,210.68,210.49,210.63,25599.0,210.66,210.68,210.49,210.63,25599.0
2023-10-10 09:30:00,210.34,211.15,210.0,210.0,5727.0,210.34,211.15,210.0,210.0,5727.0
2023-10-10 09:35:00,210.28,210.58,210.04,210.27,1173.0,210.28,210.58,210.04,210.27,1173.0
2023-10-10 09:40:00,210.47,211.65,210.21,211.25,9429.0,210.47,211.65,210.21,211.25,9429.0
2023-10-10 09:45:00,211.16,211.16,210.96,210.97,700.0,211.16,211.16,210.96,210.97,700.0
2023-10-10 09:50:00,210.95,211.19,210.87,210.94,5065.0,210.95,211.19,210.87,210.94,5065.0
2023-10-10 09:55:00,210.99,211.66,210.93,211.64,1100.0,210.99,211.66,210.93,211.64,1100.0
2023-10-10 10:00:00,211.73,212.15,211.58,212.15,7115.0,211.73,212.15,211.58,212.15,7115.0
2023-10-10 10:05:00,212.23,212.31,212.01,212.16,1970.0,212.23,212.31,212.01,212.16,1970.0
2023-10-10 10:10:00,212.05,212.43,211.89,212.39,7487.0,212.05,212.43,211.89,212.39,7487.0
2023-10-10 10:15:00,212.39,212.56,212.39,212.52,2792.0,212.39,212.56,212.39,212.52,2792.0
2023-10-10 10:20:00,212.53,213.17,212.53,213.17,2639.0,212.53,213.17,212.53,213.17,2639.0
2023-10-10 10:25:00,213.24,213.4,213.08,213.31,2316.0,213.24,213.4,213.08,213.31,2316.0
2023-10-10 10:30:00,213.31,213.67,213.22,213.67,1558.0,213.31,213.67,213.22,213.67,1558.0
2023-10-10 10:35:00,213.66,213.66,213.34,213.35,3049.0,213.66,213.66,213.34,213.35,3049.0
2023-10-10 10:40:00,213.35,213.5,213.17,213.28,2253.0,213.35,213.5,213.17,213.28,2253.0
2023-10-10 10:45:00,213.13,213.45,213.09,213.45,1878.0,213.13,213.45,213.09,213.45,1878.0
2023-10-10 10:50:00,213.42,213.67,213.36,213.36,678.0,213.42,213.67,213.36,213.36,678.0
2023-10-10 10:55:00,213.34,213.6,213.34,213.48,3800.0,213.34,213.6,213.34,213.48,3800.0
2023-10-10 11:00:00,213.47,213.47,213.33,213.41,1710.0,213.47,213.47,213.33,213.41,1710.0
2023-10-10 11:05:00,213.4,213.96,213.32,213.76,7593.0,213.4,213.96,213.32,213.76,7593.0
2023-10-10 11:10:00,213.61,213.61,213.28,213.36,1300.0,213.61,213.61,213.28,213.36,1300.0
2023-10-10 11:15:00,213.4,213.64,213.25,213.44,3253.0,213.4,213.64,213.25,213.44,3253.0
2023-10-10 11:20:00,213.41,213.45,213.31,213.42,2045.0,213.41,213.45,213.31,213.42,2045.0
2023-10-10 11:25:00,213.34,213.53,213.34,213.47,3219.0,213.34,213.53,213.34,213.47,3219.0
2023-10-10 11:30:00,213.57,214.2,213.55,214.15,7925.0,213.57,214.2,213.55,214.15,7925.0
2023-10-10 11:35:00,214.13,214.4,214.06,214.34,6453.0,214.13,214.4,214.06,214.34,6453.0
2023-10-10 11:40:00,214.4,214.52,214.32,214.35,3544.0,214.4,214.52,214.32,214.35,3544.0
2023-10-10 11:45:00,214.34,214.57,214.34,214.57,1200.0,214.34,214.57,214.34,214.57,1200.0
2023-10-10 11:50:00,214.65,214.67,214.43,214.46,3372.0,214.65,214.67,214.43,214.46,3372.0
2023-10-10 11:55:00,214.48,214.63,214.48,214.56,2600.0,214.48,214.63,214.48,214.56,2600.0
2023-10-10 12:00:00,214.65,214.73,214.6,214.65,2100.0,214.65,214.73,214.6,214.65,2100.0
2023-10-10 12:05:00,214.67,214.8,214.63,214.78,3860.0,214.67,214.8,214.63,214.78,3860.0
2023-10-10 12:10:00,214.81,214.82,214.67,214.8,2348.0,214.81,214.82,214.67,214.8,2348.0
2023-10-10 12:15:00,214.72,214.91,214.71,214.88,1379.0,214.72,214.91,214.71,214.88,1379.0
2023-10-10 12:20:00,214.78,214.8,214.53,214.55,4974.0,214.78,214.8,214.53,214.55,4974.0
2023-10-10 12:25:00,214.61,214.77,214.55,214.71,12638.0,214.61,214.77,214.55,214.71,12638.0
2023-10-10 12:30:00,214.64,214.74,214.31,214.53,5060.0,214.64,214.74,214.31,214.53,5060.0
2023-10-10 12:35:00,214.33,214.4,214.31,214.4,1601.0,214.33,214.4,214.31,214.4,1601.0
2023-10-10 12:40:00,214.37,214.39,214.31,214.37,500.0,214.37,214.39,214.31,214.37,500.0
2023-10-10 12:45:00,214.33,214.33,214.22,214.24,1899.0,214.33,214.33,214.22,214.24,1899.0
2023-10-10 12:50:00,214.25,214.58,214.21,214.53,3092.0,214.25,214.58,214.21,214.53,3092.0
2023-10-10 12:55:00,214.53,214.53,214.31,214.42,1833.0,214.53,214.53,214.31,214.42,1833.0
2023-10-10 13:00:00,214.52,214.59,213.99,213.99,4150.0,214.52,214.59,213.99,213.99,4150.0
2023-10-10 13:05:00,213.98,213.98,213.62,213.64,2898.0,213.98,213.98,213.62,213.64,2898.0
2023-10-10 13:10:00,213.59,213.59,213.14,213.22,2690.0,213.59,213.59,213.14,213.22,2690.0
2023-10-10 13:15:00,213.05,213.3,213.05,213.11,3474.0,213.05,213.3,213.05,213.11,3474.0
2023-10-10 13:20:00,213.24,213.4,213.04,213.04,1089.0,213.24,213.4,213.04,213.04,1089.0
2023-10-10 13:25:00,213.26,213.27,213.0,213.12,2490.0,213.26,213.27,213.0,213.12,2490.0
2023-10-10 13:30:00,213.23,213.35,212.99,213.14,5450.0,213.23,213.35,212.99,213.14,5450.0
2023-10-10 13:35:00,213.1,213.24,213.04,213.17,1800.0,213.1,213.24,213.04,213.17,1800.0
2023-10-10 13:40:00,213.17,213.35,213.17,213.35,705.0,213.17,213.35,213.17,213.35,705.0
2023-10-10 13:45:00,213.3,213.45,213.24,213.45,3440.0,213.3,213.45,213.24,213.45,3440.0
2023-10-10 13:50:00,213.33,213.45,212.9,213.1,4051.0,213.33,213.45,212.9,213.1,4051.0
2023-10-10 13:55:00,213.28,213.28,213.03,213.09,551.0,213.28,213.28,213.03,213.09,551.0
2023-10-10 14:00:00,213.05,213.26,212.98,213.23,2200.0,213.05,213.26,212.98,213.23,2200.0
2023-10-10 14:05:00,213.09,213.09,212.94,212.94,400.0,213.09,213.09,212.94,212.94,400.0
2023-10-10 14:10:00,212.97,213.07,212.68,212.68,2203.0,212.97,213.07,212.68,212.68,2203.0
2023-10-10 14:15:00,212.86,212.95,212.76,212.93,3552.0,212.86,212.95,212.76,212.93,3552.0
2023-10-10 14:20:00,212.98,212.98,212.27,212.27,3400.0,212.98,212.98,212.27,212.27,3400.0
2023-10-10 14:25:00,212.23,212.59,212.05,212.47,2687.0,212.23,212.59,212.05,212.47,2687.0
2023-10-10 14:30:00,212.45,212.72,212.44,212.72,900.0,212.45,212.72,212.44,212.72,900.0
2023-10-10 14:35:00,212.78,212.78,212.41,212.45,2286.0,212.78,212.78,212.41,212.45,2286.0
2023-10-10 14:40:00,212.33,212.63,212.33,212.51,3272.0,212.33,212.63,212.33,212.51,3272.0
2023-10-10 14:45:00,212.43,212.62,212.42,212.47,2540.0,212.43,212.62,212.42,212.47,2540.0
2023-10-10 14:50:00,212.39,212.42,212.25,212.25,400.0,212.39,212.42,212.25,212.25,400.0
2023-10-10 14:55:00,212.15,212.25,212.07,212.19,1900.0,212.15,212.25,212.07,212.19,1900.0
2023-10-10 15:00:00,212.28,212.45,212.13,212.45,4454.0,212.28,212.45,212.13,212.45,4454.0
2023-10-10 15:05:00,212.51,212.59,212.3,212.57,3571.0,212.51,212.59,212.3,212.57,3571.0
2023-10-10 15:10:00,212.56,212.57,212.31,212.41,3013.0,212.56,212.57,212.31,212.41,3013.0
2023-10-10 15:15:00,212.4,212.51,212.3,212.37,2098.0,212.4,212.51,212.3,212.37,2098.0
2023-10-10 15:20:00,212.34,212.37,212.19,212.24,4120.0,212.34,212.37,212.19,212.24,4120.0
2023-10-10 15:25:00,212.42,212.78,212.36,212.67,3548.0,212.42,212.78,212.36,212.67,3548.0
2023-10-10 15:30:00,212.65,212.92,212.64,212.84,3400.0,212.65,212.92,212.64,212.84,3400.0
2023-10-10 15:35:00,212.72,212.94,212.63,212.68,8096.0,212.72,212.94,212.63,212.68,8096.0
2023-10-10 15:40:00,212.78,212.78,212.57,212.68,4342.0,212.78,212.78,212.57,212.68,4342.0
2023-10-10 15:45:00,212.73,212.83,212.62,212.75,8820.0,212.73,212.83,212.62,212.75,8820.0
2023-10-10 15:50:00,212.8,212.98,212.38,212.44,21173.0,212.8,212.98,212.38,212.44,21173.0
2023-10-10 15:55:00,212.49,212.68,212.36,212.52,40039.0,212.49,212.68,212.36,212.52,40039.0
2023-10-11 09:30:00,214.09,214.42,212.88,213.91,24702.0,214.09,214.42,212.88,213.91,24702.0
2023-10-11 09:35:00,214.27,215.18,214.27,214.47,9472.0,214.27,215.18,214.27,214.47,9472.0
2023-10-11 09:40:00,214.33,214.79,214.06,214.09,4589.0,214.33,214.79,214.06,214.09,4589.0
2023-10-11 09:45:00,213.98,214.5,213.98,214.41,2690.0,213.98,214.5,213.98,214.41,2690.0
2023-10-11 09:50:00,214.43,214.69,213.86,213.86,11500.0,214.43,214.69,213.86,213.86,11500.0
2023-10-11 09:55:00,213.84,213.86,213.54,213.72,2462.0,213.84,213.86,213.54,213.72,2462.0
2023-10-11 10:00:00,213.81,213.81,213.19,213.47,3266.0,213.81,213.81,213.19,213.47,3266.0
2023-10-11 10:05:00,213.33,213.77,213.25,213.77,7550.0,213.33,213.77,213.25,213.77,7550.0
2023-10-11 10:10:00,213.81,213.81,213.57,213.61,1085.0,213.81,213.81,213.57,213.61,1085.0
2023-10-11 10:15:00,213.44,213.62,213.38,213.38,1580.0,213.44,213.62,213.38,213.38,1580.0
2023-10-11 10:20:00,213.56,213.9,213.54,213.57,2623.0,213.56,213.9,213.54,213.57,2623.0
2023-10-11 10:25:00,213.75,213.85,213.44,213.73,4646.0,213.75,213.85,213.44,213.73,4646.0
2023-10-11 10:30:00,213.8,214.2,213.55,214.2,4546.0,213.8,214.2,213.55,214.2,4546.0
2023-10-11 10:35:00,214.05,214.05,213.65,213.97,6856.0,214.05,214.05,213.65,213.97,6856.0
2023-10-11 10:40:00,213.94,213.94,213.56,213.68,3132.0,213.94,213.94,213.56,213.68,3132.0
2023-10-11 10:45:00,213.58,213.67,213.26,213.53,6101.0,213.58,213.67,213.26,213.53,6101.0
2023-10-11 10:50:00,213.66,214.63,213.58,214.5,9852.0,213.66,214.63,213.58,214.5,9852.0
2023-10-11 10:55:00,214.5,214.52,214.28,214.41,3442.0,214.5,214.52,214.28,214.41,3442.0
2023-10-11 11:00:00,214.47,214.85,214.35,214.36,3191.0,214.47,214.85,214.35,214.36,3191.0
2023-10-11 11:05:00,214.48,214.75,214.46,214.75,2796.0,214.48,214.75,214.46,214.75,2796.0
2023-10-11 11:10:00,214.86,215.09,214.76,214.78,8698.0,214.86,215.09,214.76,214.78,8698.0
2023-10-11 11:15:00,214.68,214.77,214.23,214.39,4724.0,214.68,214.77,214.23,214.39,4724.0
2023-10-11 11:20:00,214.29,214.46,214.26,214.38,1911.0,214.29,214.46,214.26,214.38,1911.0
2023-10-11 11:25:00,214.29,214.6,214.01,214.13,14409.0,214.29,214.6,214.01,214.13,14409.0
2023-10-11 11:30:00,214.1,214.1,213.9,213.9,10914.0,214.1,214.1,213.9,213.9,10914.0
2023-10-11 11:35:00,213.8,214.09,213.67,213.69,8940.0,213.8,214.09,213.67,213.69,8940.0
2023-10-11 11:40:00,213.69,213.69,213.47,213.47,1896.0,213.69,213.69,213.47,213.47,1896.0
2023-10-11 11:45:00,213.58,213.72,213.51,213.59,10196.0,213.58,213.72,213.51,213.59,10196.0
2023-10-11 11:50:00,213.58,213.88,213.58,213.73,4069.0,213.58,213.88,213.58,213.73,4069.0
2023-10-11 11:55:00,213.7,213.7,213.5,213.56,3871.0,213.7,213.7,213.5,213.56,3871.0
2023-10-11 12:00:00,213.54,213.55,213.04,213.23,4223.0,213.54,213.55,213.04,213.23,4223.0
2023-10-11 12:05:00,213.22,213.22,213.02,213.15,3470.0,213.22,213.22,213.02,213.15,3470.0
2023-10-11 12:10:00,213.09,213.1,212.77,212.94,6075.0,213.09,213.1,212.77,212.94,6075.0
2023-10-11 12:15:00,212.91,212.92,212.77,212.78,3542.0,212.91,212.92,212.77,212.78,3542.0
2023-10-11 12:20:00,212.89,212.97,212.73,212.73,2038.0,212.89,212.97,212.73,212.73,2038.0
2023-10-11 12:25:00,212.78,212.89,212.58,212.89,3237.0,212.78,212.89,212.58,212.89,3237.0
2023-10-11 12:30:00,212.97,213.05,212.68,212.69,2931.0,212.97,213.05,212.68,212.69,2931.0
2023-10-11 12:35:00,212.75,212.86,212.65,212.8,3949.0,212.75,212.86,212.65,212.8,3949.0
2023-10-11 12:40:00,212.77,212.77,212.5,212.5,8361.0,212.77,212.77,212.5,212.5,8361.0
2023-10-11 12:45:00,212.55,212.59,212.14,212.26,9933.0,212.55,212.59,212.14,212.26,9933.0
2023-10-11 12:50:00,212.34,212.47,212.3,212.35,2781.0,212.34,212.47,212.3,212.35,2781.0
2023-10-11 12:55:00,212.22,212.64,212.22,212.53,2120.0,212.22,212.64,212.22,212.53,2120.0
2023-10-11 13:00:00,212.5,212.57,212.21,212.26,3390.0,212.5,212.57,212.21,212.26,3390.0
2023-10-11 13:05:00,212.34,212.36,212.26,212.27,1246.0,212.34,212.36,212.26,212.27,1246.0
2023-10-11 13:10:00,212.23,212.45,212.22,212.45,3213.0,212.23,212.45,212.22,212.45,3213.0
2023-10-11 13:15:00,212.54,212.54,211.92,211.92,3396.0,212.54,212.54,211.92,211.92,3396.0
2023-10-11 13:20:00,212.02,212.2,211.93,212.15,4242.0,212.02,212.2,211.93,212.15,4242.0
2023-10-11 13:25:00,212.01,212.18,211.93,212.04,2516.0,212.01,212.18,211.93,212.04,2516.0
2023-10-11 13:30:00,212.04,212.08,211.94,211.96,4301.0,212.04,212.08,211.94,211.96,4301.0
2023-10-11 13:35:00,211.92,211.92,211.71,211.71,2154.0,211.92,211.92,211.71,211.71,2154.0
2023-10-11 13:40:00,211.65,211.8,211.64,211.68,3600.0,211.65,211.8,211.64,211.68,3600.0
2023-10-11 13:45:00,211.76,211.89,211.63,211.68,4241.0,211.76,211.89,211.63,211.68,4241.0
2023-10-11 13:50:00,211.68,211.88,211.64,211.81,11060.0,211.68,211.88,211.64,211.81,11060.0
2023-10-11 13:55:00,211.77,211.96,211.68,211.89,10072.0,211.77,211.96,211.68,211.89,10072.0
2023-10-11 14:00:00,211.91,212.24,211.91,212.11,5212.0,211.91,212.24,211.91,212.11,5212.0
2023-10-11 14:05:00,211.99,212.06,211.87,211.97,2080.0,211.99,212.06,211.87,211.97,2080.0
2023-10-11 14:10:00,211.87,212.24,211.87,212.19,7907.0,211.87,212.24,211.87,212.19,7907.0
2023-10-11 14:15:00,212.11,212.34,212.06,212.06,1912.0,212.11,212.34,212.06,212.06,1912.0
2023-10-11 14:20:00,212.08,212.39,212.08,212.39,4795.0,212.08,212.39,212.08,212.39,4795.0
2023-10-11 14:25:00,212.35,212.79,212.21,212.22,5034.0,212.35,212.79,212.21,212.22,5034.0
2023-10-11 14:30:00,212.25,212.52,212.21,212.36,2816.0,212.25,212.52,212.21,212.36,2816.0
2023-10-11 14:35:00,212.4,212.58,212.39,212.41,4596.0,212.4,212.58,212.39,212.41,4596.0
2023-10-11 14:40:00,212.42,212.56,212.3,212.36,5768.0,212.42,212.56,212.3,212.36,5768.0
2023-10-11 14:45:00,212.48,212.71,212.31,212.53,3171.0,212.48,212.71,212.31,212.53,3171.0
2023-10-11 14:50:00,212.58,212.59,212.42,212.59,1954.0,212.58,212.59,212.42,212.59,1954.0
2023-10-11 14:55:00,212.56,212.64,212.38,212.49,3103.0,212.56,212.64,212.38,212.49,3103.0
2023-10-11 15:00:00,212.47,212.67,212.46,212.64,3358.0,212.47,212.67,212.46,212.64,3358.0
2023-10-11 15:05:00,212.56,212.64,212.39,212.59,3571.0,212.56,212.64,212.39,212.59,3571.0
2023-10-11 15:10:00,212.58,212.64,212.38,212.5,2231.0,212.58,212.64,212.38,212.5,2231.0
2023-10-11 15:15:00,212.4,212.4,212.27,212.38,4030.0,212.4,212.4,212.27,212.38,4030.0
2023-10-11 15:20:00,212.39,212.57,212.31,212.54,4179.0,212.39,212.57,212.31,212.54,4179.0
2023-10-11 15:25:00,212.63,212.77,212.49,212.61,4677.0,212.63,212.77,212.49,212.61,4677.0
2023-10-11 15:30:00,212.55,212.93,212.55,212.89,5197.0,212.55,212.93,212.55,212.89,5197.0
2023-10-11 15:35:00,212.76,212.86,212.61,212.86,5932.0,212.76,212.86,212.61,212.86,5932.0
2023-10-11 15:40:00,212.87,213.18,212.82,213.12,10150.0,212.87,213.18,212.82,213.12,10150.0
2023-10-11 15:45:00,213.12,213.29,213.05,213.09,11046.0,213.12,213.29,213.05,213.09,11046.0
2023-10-11 15:50:00,213.1,213.26,213.06,213.12,21021.0,213.1,213.26,213.06,213.12,21021.0
2023-10-11 15:55:00,213.13,213.29,213.08,213.24,42572.0,213.13,213.29,213.08,213.24,42572.0
2023-10-12 09:30:00,213.83,214.46,212.64,212.64,9553.0,213.83,214.46,212.64,212.64,9553.0
2023-10-12 09:35:00,212.38,212.93,211.76,211.76,4318.0,212.38,212.93,211.76,211.76,4318.0
2023-10-12 09:40:00,211.53,211.58,211.2,211.36,2920.0,211.53,211.58,211.2,211.36,2920.0
2023-10-12 09:45:00,211.12,211.59,211.12,211.58,6253.0,211.12,211.59,211.12,211.58,6253.0
2023-10-12 09:50:00,211.59,212.64,211.59,212.07,4556.0,211.59,212.64,211.59,212.07,4556.0
2023-10-12 09:55:00,212.09,213.09,212.09,213.04,7000.0,212.09,213.09,212.09,213.04,7000.0
2023-10-12 10:00:00,213.06,213.5,212.66,213.5,4112.0,213.06,213.5,212.66,213.5,4112.0
2023-10-12 10:05:00,213.49,214.3,213.49,213.96,12661.0,213.49,214.3,213.49,213.96,12661.0
2023-10-12 10:10:00,214.0,214.6,214.0,214.4,5780.0,214.0,214.6,214.0,214.4,5780.0
2023-10-12 10:15:00,214.42,214.44,213.9,213.94,6538.0,214.42,214.44,213.9,213.94,6538.0
2023-10-12 10:20:00,213.91,213.94,213.63,213.68,3900.0,213.91,213.94,213.63,213.68,3900.0
2023-10-12 10:25:00,213.64,214.09,213.32,213.33,8045.0,213.64,214.09,213.32,213.33,8045.0
2023-10-12 10:30:00,213.33,213.69,213.33,213.55,3041.0,213.33,213.69,213.33,213.55,3041.0
2023-10-12 10:35:00,213.66,213.78,213.5,213.67,1500.0,213.66,213.78,213.5,213.67,1500.0
2023-10-12 10:40:00,213.5,213.84,213.5,213.66,5244.0,213.5,213.84,213.5,213.66,5244.0
2023-10-12 10:45:00,213.63,214.25,213.62,214.03,5300.0,213.63,214.25,213.62,214.03,5300.0
2023-10-12 10:50:00,214.03,214.05,213.8,213.83,2619.0,214.03,214.05,213.8,213.83,2619.0
2023-10-12 10:55:00,213.84,213.88,213.67,213.74,5129.0,213.84,213.88,213.67,213.74,5129.0
2023-10-12 11:00:00,213.72,213.72,213.29,213.63,6159.0,213.72,213.72,213.29,213.63,6159.0
2023-10-12 11:05:00,213.64,213.64,212.9,213.29,1763.0,213.64,213.64,212.9,213.29,1763.0
2023-10-12 11:10:00,213.43,214.14,213.31,214.14,18176.0,213.43,214.14,213.31,214.14,18176.0
2023-10-12 11:15:00,214.13,214.41,214.02,214.36,3031.0,214.13,214.41,214.02,214.36,3031.0
2023-10-12 11:20:00,214.4,214.88,214.18,214.71,13405.0,214.4,214.88,214.18,214.71,13405.0
2023-10-12 11:25:00,214.62,214.63,214.17,214.17,2500.0,214.62,214.63,214.17,214.17,2500.0
2023-10-12 11:30:00,214.11,214.49,214.05,214.48,3421.0,214.11,214.49,214.05,214.48,3421.0
2023-10-12 11:35:00,214.47,214.53,214.17,214.52,4246.0,214.47,214.53,214.17,214.52,4246.0
2023-10-12 11:40:00,214.5,214.62,214.42,214.62,2051.0,214.5,214.62,214.42,214.62,2051.0
2023-10-12 11:45:00,214.59,214.76,214.45,214.45,2798.0,214.59,214.76,214.45,214.45,2798.0
2023-10-12 11:50:00,214.56,214.83,214.46,214.77,3711.0,214.56,214.83,214.46,214.77,3711.0
2023-10-12 11:55:00,214.72,214.73,214.54,214.71,1939.0,214.72,214.73,214.54,214.71,1939.0
2023-10-12 12:00:00,214.81,214.97,214.36,214.36,6360.0,214.81,214.97,214.36,214.36,6360.0
2023-10-12 12:05:00,214.49,214.68,214.46,214.56,1700.0,214.49,214.68,214.46,214.56,1700.0
2023-10-12 12:10:00,214.55,214.91,214.45,214.45,5801.0,214.55,214.91,214.45,214.45,5801.0
2023-10-12 12:15:00,214.65,214.84,214.54,214.75,2600.0,214.65,214.84,214.54,214.75,2600.0
2023-10-12 12:20:00,214.75,215.0,214.7,214.92,3102.0,214.75,215.0,214.7,214.92,3102.0
2023-10-12 12:25:00,214.94,214.95,214.6,214.61,3991.0,214.94,214.95,214.6,214.61,3991.0
2023-10-12 12:30:00,214.67,214.77,214.66,214.72,1993.0,214.67,214.77,214.66,214.72,1993.0
2023-10-12 12:35:00,214.65,214.78,214.58,214.71,2784.0,214.65,214.78,214.58,214.71,2784.0
2023-10-12 12:40:00,214.69,214.72,214.52,214.67,3938.0,214.69,214.72,214.52,214.67,3938.0
2023-10-12 12:45:00,214.63,214.66,214.4,214.4,2300.0,214.63,214.66,214.4,214.4,2300.0
2023-10-12 12:50:00,214.36,214.41,214.14,214.36,3526.0,214.36,214.41,214.14,214.36,3526.0
2023-10-12 12:55:00,214.36,214.45,214.02,214.18,2500.0,214.36,214.45,214.02,214.18,2500.0
2023-10-12 13:00:00,214.13,214.25,213.32,213.34,2075.0,214.13,214.25,213.32,213.34,2075.0
2023-10-12 13:05:00,213.33,213.41,213.0,213.0,3200.0,213.33,213.41,213.0,213.0,3200.0
2023-10-12 13:10:00,213.01,213.12,212.93,212.93,5400.0,213.01,213.12,212.93,212.93,5400.0
2023-10-12 13:15:00,212.93,213.0,212.46,212.46,4087.0,212.93,213.0,212.46,212.46,4087.0
2023-10-12 13:20:00,212.43,212.83,212.35,212.45,5891.0,212.43,212.83,212.35,212.45,5891.0
2023-10-12 13:25:00,212.53,212.63,212.47,212.52,2153.0,212.53,212.63,212.47,212.52,2153.0
2023-10-12 13:30:00,212.53,212.98,212.53,212.9,5982.0,212.53,212.98,212.53,212.9,5982.0
2023-10-12 13:35:00,212.92,212.99,212.52,212.65,10754.0,212.92,212.99,212.52,212.65,10754.0
2023-10-12 13:40:00,212.64,212.87,212.6,212.62,2000.0,212.64,212.87,212.6,212.62,2000.0
2023-10-12 13:45:00,212.7,213.1,212.69,213.0,7260.0,212.7,213.1,212.69,213.0,7260.0
2023-10-12 13:50:00,213.0,213.12,212.81,212.87,7221.0,213.0,213.12,212.81,212.87,7221.0
2023-10-12 13:55:00,212.93,213.04,212.59,212.59,3700.0,212.93,213.04,212.59,212.59,3700.0
2023-10-12 14:00:00,212.55,212.68,212.35,212.37,2218.0,212.55,212.68,212.35,212.37,2218.0
2023-10-12 14:05:00,212.36,212.36,211.75,211.75,2502.0,212.36,212.36,211.75,211.75,2502.0
2023-10-12 14:10:00,211.75,212.11,211.75,212.03,13305.0,211.75,212.11,211.75,212.03,13305.0
2023-10-12 14:15:00,212.03,212.17,211.74,211.75,11348.0,212.03,212.17,211.74,211.75,11348.0
2023-10-12 14:20:00,211.86,212.43,211.83,212.3,4421.0,211.86,212.43,211.83,212.3,4421.0
2023-10-12 14:25:00,212.25,212.33,212.02,212.33,3435.0,212.25,212.33,212.02,212.33,3435.0
2023-10-12 14:30:00,212.31,212.75,212.31,212.5,6987.0,212.31,212.75,212.31,212.5,6987.0
2023-10-12 14:35:00,212.5,212.62,212.19,212.24,5983.0,212.5,212.62,212.19,212.24,5983.0
2023-10-12 14:40:00,212.24,212.46,212.13,212.44,7612.0,212.24,212.46,212.13,212.44,7612.0
2023-10-12 14:45:00,212.44,212.7,212.43,212.7,6201.0,212.44,212.7,212.43,212.7,6201.0
2023-10-12 14:50:00,212.78,212.78,212.55,212.78,6200.0,212.78,212.78,212.55,212.78,6200.0
2023-10-12 14:55:00,212.82,212.9,212.76,212.8,7419.0,212.82,212.9,212.76,212.8,7419.0
2023-10-12 15:00:00,212.84,213.06,212.84,213.03,3890.0,212.84,213.06,212.84,213.03,3890.0
2023-10-12 15:05:00,213.05,213.07,212.73,212.74,2889.0,213.05,213.07,212.73,212.74,2889.0
2023-10-12 15:10:00,212.73,212.78,212.57,212.76,2900.0,212.73,212.78,212.57,212.76,2900.0
2023-10-12 15:15:00,212.7,213.12,212.62,213.12,5432.0,212.7,213.12,212.62,213.12,5432.0
2023-10-12 15:20:00,213.09,213.1,212.97,213.01,4600.0,213.09,213.1,212.97,213.01,4600.0
2023-10-12 15:25:00,213.0,213.08,212.74,212.74,6567.0,213.0,213.08,212.74,212.74,6567.0
2023-10-12 15:30:00,212.86,213.26,212.81,213.09,6905.0,212.86,213.26,212.81,213.09,6905.0
2023-10-12 15:35:00,213.17,213.17,212.93,212.95,7657.0,213.17,213.17,212.93,212.95,7657.0
2023-10-12 15:40:00,213.04,213.04,212.75,212.79,5836.0,213.04,213.04,212.75,212.79,5836.0
2023-10-12 15:45:00,212.8,212.96,212.71,212.8,11905.0,212.8,212.96,212.71,212.8,11905.0
2023-10-12 15:50:00,212.83,213.22,212.67,212.69,20266.0,212.83,213.22,212.67,212.69,20266.0
2023-10-12 15:55:00,212.56,213.01,212.49,212.87,49198.0,212.56,213.01,212.49,212.87,49198.0
2023-10-13 09:30:00,212.83,213.75,212.83,213.01,8775.0,212.83,213.75,212.83,213.01,8775.0
2023-10-13 09:35:00,212.8,212.91,212.2,212.79,3823.0,212.8,212.91,212.2,212.79,3823.0
2023-10-13 09:40:00,212.92,213.3,212.72,212.99,7106.0,212.92,213.3,212.72,212.99,7106.0
2023-10-13 09:45:00,212.92,213.12,212.67,213.0,4516.0,212.92,213.12,212.67,213.0,4516.0
2023-10-13 09:50:00,213.26,213.26,212.68,212.92,2087.0,213.26,213.26,212.68,212.92,2087.0
2023-10-13 09:55:00,213.1,213.6,213.1,213.49,4748.0,213.1,213.6,213.1,213.49,4748.0
2023-10-13 10:00:00,213.27,213.33,212.93,213.02,4556.0,213.27,213.33,212.93,213.02,4556.0
2023-10-13 10:05:00,213.03,213.03,212.72,213.03,3407.0,213.03,213.03,212.72,213.03,3407.0
2023-10-13 10:10:00,212.83,212.85,212.64,212.74,8814.0,212.83,212.85,212.64,212.74,8814.0
2023-10-13 10:15:00,212.74,212.74,212.06,212.19,5862.0,212.74,212.74,212.06,212.19,5862.0
2023-10-13 10:20:00,212.25,212.69,212.0,212.23,6912.0,212.25,212.69,212.0,212.23,6912.0
2023-10-13 10:25:00,212.28,212.41,212.1,212.25,4617.0,212.28,212.41,212.1,212.25,4617.0
2023-10-13 10:30:00,212.01,212.23,211.92,212.11,8528.0,212.01,212.23,211.92,212.11,8528.0
2023-10-13 10:35:00,212.06,212.1,211.56,212.0,24363.0,212.06,212.1,211.56,212.0,24363.0
2023-10-13 10:40:00,211.93,212.0,211.49,211.61,19309.0,211.93,212.0,211.49,211.61,19309.0
2023-10-13 10:45:00,211.54,211.77,211.32,211.52,5289.0,211.54,211.77,211.32,211.52,5289.0
2023-10-13 10:50:00,211.5,211.5,210.3,210.43,44906.0,211.5,211.5,210.3,210.43,44906.0
2023-10-13 10:55:00,210.37,210.37,209.74,209.87,7056.0,210.37,210.37,209.74,209.87,7056.0
2023-10-13 11:00:00,209.84,209.86,209.57,209.75,3257.0,209.84,209.86,209.57,209.75,3257.0
2023-10-13 11:05:00,209.69,209.69,208.85,209.24,5320.0,209.69,209.69,208.85,209.24,5320.0
2023-10-13 11:10:00,209.24,209.84,209.24,209.8,16263.0,209.24,209.84,209.24,209.8,16263.0
2023-10-13 11:15:00,209.75,209.87,209.49,209.56,27408.0,209.75,209.87,209.49,209.56,27408.0
2023-10-13 11:20:00,209.56,209.98,209.56,209.77,20241.0,209.56,209.98,209.56,209.77,20241.0
2023-10-13 11:25:00,209.77,209.93,209.65,209.85,24213.0,209.77,209.93,209.65,209.85,24213.0
2023-10-13 11:30:00,209.81,210.05,209.67,209.92,7163.0,209.81,210.05,209.67,209.92,7163.0
2023-10-13 11:35:00,209.99,210.03,209.72,210.02,3065.0,209.99,210.03,209.72,210.02,3065.0
2023-10-13 11:40:00,210.1,210.1,209.7,210.01,3111.0,210.1,210.1,209.7,210.01,3111.0
2023-10-13 11:45:00,210.01,210.1,209.85,209.92,1300.0,210.01,210.1,209.85,209.92,1300.0
2023-10-13 11:50:00,209.85,209.85,209.39,209.48,16094.0,209.85,209.85,209.39,209.48,16094.0
2023-10-13 11:55:00,209.41,209.6,209.24,209.43,17572.0,209.41,209.6,209.24,209.43,17572.0
2023-10-13 12:00:00,209.42,209.71,209.36,209.69,4600.0,209.42,209.71,209.36,209.69,4600.0
2023-10-13 12:05:00,209.66,209.76,209.6,209.67,2993.0,209.66,209.76,209.6,209.67,2993.0
2023-10-13 12:10:00,209.66,209.94,209.6,209.83,1462.0,209.66,209.94,209.6,209.83,1462.0
2023-10-13 12:15:00,209.76,210.1,209.54,209.98,4578.0,209.76,210.1,209.54,209.98,4578.0
2023-10-13 12:20:00,210.04,210.18,210.01,210.18,1150.0,210.04,210.18,210.01,210.18,1150.0
2023-10-13 12:25:00,210.3,210.56,210.24,210.56,1511.0,210.3,210.56,210.24,210.56,1511.0
2023-10-13 12:30:00,210.62,210.78,210.6,210.77,1900.0,210.62,210.78,210.6,210.77,1900.0
2023-10-13 12:35:00,210.83,210.94,210.73,210.91,6988.0,210.83,210.94,210.73,210.91,6988.0
2023-10-13 12:40:00,210.97,211.13,210.97,211.04,2696.0,210.97,211.13,210.97,211.04,2696.0
2023-10-13 12:45:00,211.06,211.4,211.05,211.15,3243.0,211.06,211.4,211.05,211.15,3243.0
2023-10-13 12:50:00,211.05,211.05,210.65,210.87,5382.0,211.05,211.05,210.65,210.87,5382.0
2023-10-13 12:55:00,210.74,210.76,210.58,210.59,879.0,210.74,210.76,210.58,210.59,879.0
2023-10-13 13:00:00,210.69,210.74,210.53,210.68,3657.0,210.69,210.74,210.53,210.68,3657.0
2023-10-13 13:05:00,210.48,210.48,209.83,210.04,2611.0,210.48,210.48,209.83,210.04,2611.0
2023-10-13 13:10:00,209.9,210.0,209.42,209.42,3848.0,209.9,210.0,209.42,209.42,3848.0
2023-10-13 13:15:00,209.58,209.96,209.58,209.78,7901.0,209.58,209.96,209.58,209.78,7901.0
2023-10-13 13:20:00,209.88,209.88,209.66,209.81,3200.0,209.88,209.88,209.66,209.81,3200.0
2023-10-13 13:25:00,209.71,209.76,209.12,209.17,77416.0,209.71,209.76,209.12,209.17,77416.0
2023-10-13 13:30:00,209.13,209.15,208.74,209.0,6692.0,209.13,209.15,208.74,209.0,6692.0
2023-10-13 13:35:00,209.12,209.13,208.63,208.63,2300.0,209.12,209.13,208.63,208.63,2300.0
2023-10-13 13:40:00,208.64,209.51,208.63,209.29,5587.0,208.64,209.51,208.63,209.29,5587.0
2023-10-13 13:45:00,209.23,209.4,209.18,209.36,3543.0,209.23,209.4,209.18,209.36,3543.0
2023-10-13 13:50:00,209.42,209.72,209.42,209.7,1895.0,209.42,209.72,209.42,209.7,1895.0
2023-10-13 13:55:00,209.73,209.81,209.32,209.32,6460.0,209.73,209.81,209.32,209.32,6460.0
2023-10-13 14:00:00,209.27,209.39,209.12,209.32,2600.0,209.27,209.39,209.12,209.32,2600.0
2023-10-13 14:05:00,209.4,209.76,209.34,209.34,1911.0,209.4,209.76,209.34,209.34,1911.0
2023-10-13 14:10:00,209.46,209.46,209.3,209.41,4313.0,209.46,209.46,209.3,209.41,4313.0
2023-10-13 14:15:00,209.3,209.51,209.08,209.36,2200.0,209.3,209.51,209.08,209.36,2200.0
2023-10-13 14:20:00,209.36,209.42,209.17,209.17,3521.0,209.36,209.42,209.17,209.17,3521.0
2023-10-13 14:25:00,209.07,209.24,209.05,209.2,5035.0,209.07,209.24,209.05,209.2,5035.0
2023-10-13 14:30:00,209.29,209.73,209.29,209.73,3021.0,209.29,209.73,209.29,209.73,3021.0
2023-10-13 14:35:00,209.65,209.69,209.2,209.29,3306.0,209.65,209.69,209.2,209.29,3306.0
2023-10-13 14:40:00,209.25,209.43,209.14,209.16,3757.0,209.25,209.43,209.14,209.16,3757.0
2023-10-13 14:45:00,209.09,209.21,208.86,209.2,7486.0,209.09,209.21,208.86,209.2,7486.0
2023-10-13 14:50:00,209.24,209.35,209.1,209.26,2304.0,209.24,209.35,209.1,209.26,2304.0
2023-10-13 14:55:00,209.19,209.43,209.17,209.34,5694.0,209.19,209.43,209.17,209.34,5694.0
2023-10-13 15:00:00,209.27,209.63,209.26,209.52,3022.0,209.27,209.63,209.26,209.52,3022.0
2023-10-13 15:05:00,209.45,209.59,209.25,209.59,3210.0,209.45,209.59,209.25,209.59,3210.0
2023-10-13 15:10:00,209.54,210.01,209.43,209.8,3817.0,209.54,210.01,209.43,209.8,3817.0
2023-10-13 15:15:00,209.77,209.77,209.42,209.76,3484.0,209.77,209.77,209.42,209.76,3484.0
2023-10-13 15:20:00,209.44,209.61,209.37,209.52,4071.0,209.44,209.61,209.37,209.52,4071.0
2023-10-13 15:25:00,209.54,209.58,209.05,209.16,4075.0,209.54,209.58,209.05,209.16,4075.0
2023-10-13 15:30:00,209.23,209.61,209.21,209.6,5627.0,209.23,209.61,209.21,209.6,5627.0
2023-10-13 15:35:00,209.49,209.74,209.47,209.57,5534.0,209.49,209.74,209.47,209.57,5534.0
2023-10-13 15:40:00,209.52,209.6,209.01,209.07,17093.0,209.52,209.6,209.01,209.07,17093.0
2023-10-13 15:45:00,209.15,209.44,209.09,209.38,11636.0,209.15,209.44,209.09,209.38,11636.0
2023-10-13 15:50:00,209.25,209.73,209.25,209.73,18199.0,209.25,209.73,209.25,209.73,18199.0
2023-10-13 15:55:00,209.65,209.7,209.33,209.5,59856.0,209.65,209.7,209.33,209.5,59856.0
2023-10-16 09:30:00,211.02,211.9,210.1,211.9,10423.0,211.02,211.9,210.1,211.9,10423.0
2023-10-16 09:35:00,212.0,212.07,211.6,211.97,3118.0,212.0,212.07,211.6,211.97,3118.0
2023-10-16 09:40:00,212.0,212.02,210.83,210.92,5668.0,212.0,212.02,210.83,210.92,5668.0
2023-10-16 09:45:00,211.07,211.12,210.55,210.74,2900.0,211.07,211.12,210.55,210.74,2900.0
2023-10-16 09:50:00,210.75,211.44,210.68,211.24,9407.0,210.75,211.44,210.68,211.24,9407.0
2023-10-16 09:55:00,211.09,211.76,210.92,211.6,6009.0,211.09,211.76,210.92,211.6,6009.0
2023-10-16 10:00:00,211.77,212.02,211.54,211.54,5180.0,211.77,212.02,211.54,211.54,5180.0
2023-10-16 10:05:00,211.52,211.7,211.18,211.5,2448.0,211.52,211.7,211.18,211.5,2448.0
2023-10-16 10:10:00,211.61,212.05,211.35,212.05,4654.0,211.61,212.05,211.35,212.05,4654.0
2023-10-16 10:15:00,211.96,212.28,211.74,212.0,3056.0,211.96,212.28,211.74,212.0,3056.0
2023-10-16 10:20:00,212.14,212.35,212.13,212.34,930.0,212.14,212.35,212.13,212.34,930.0
2023-10-16 10:25:00,212.49,212.92,212.49,212.92,3140.0,212.49,212.92,212.49,212.92,3140.0
2023-10-16 10:30:00,212.95,213.24,212.78,212.78,2621.0,212.95,213.24,212.78,212.78,2621.0
2023-10-16 10:35:00,213.0,213.06,212.93,213.06,1810.0,213.0,213.06,212.93,213.06,1810.0
2023-10-16 10:40:00,213.15,213.45,213.14,213.45,5212.0,213.15,213.45,213.14,213.45,5212.0
2023-10-16 10:45:00,213.46,213.83,213.46,213.63,5354.0,213.46,213.83,213.46,213.63,5354.0
2023-10-16 10:50:00,213.75,213.97,213.41,213.41,8986.0,213.75,213.97,213.41,213.41,8986.0
2023-10-16 10:55:00,213.35,213.57,213.13,213.31,2292.0,213.35,213.57,213.13,213.31,2292.0
2023-10-16 11:00:00,213.5,213.7,213.28,213.28,1200.0,213.5,213.7,213.28,213.28,1200.0
2023-10-16 11:05:00,213.28,213.53,213.23,213.52,700.0,213.28,213.53,213.23,213.52,700.0
2023-10-16 11:10:00,213.34,213.6,213.26,213.59,3655.0,213.34,213.6,213.26,213.59,3655.0
2023-10-16 11:15:00,213.63,213.63,212.81,212.81,3555.0,213.63,213.63,212.81,212.81,3555.0
2023-10-16 11:20:00,212.72,213.0,212.68,212.78,2208.0,212.72,213.0,212.68,212.78,2208.0
2023-10-16 11:25:00,212.89,213.01,212.83,212.9,1949.0,212.89,213.01,212.83,212.9,1949.0
2023-10-16 11:30:00,213.0,213.01,212.9,213.0,2745.0,213.0,213.01,212.9,213.0,2745.0
2023-10-16 11:35:00,213.0,213.0,212.42,212.55,1340.0,213.0,213.0,212.42,212.55,1340.0
2023-10-16 11:40:00,212.5,212.5,212.21,212.21,2021.0,212.5,212.5,212.21,212.21,2021.0
2023-10-16 11:45:00,212.28,212.38,212.1,212.38,1925.0,212.28,212.38,212.1,212.38,1925.0
2023-10-16 11:50:00,212.29,212.36,211.94,211.94,1995.0,212.29,212.36,211.94,211.94,1995.0
2023-10-16 11:55:00,212.03,212.08,211.95,211.95,1285.0,212.03,212.08,211.95,211.95,1285.0
2023-10-16 12:00:00,211.91,212.32,211.9,212.06,2887.0,211.91,212.32,211.9,212.06,2887.0
2023-10-16 12:05:00,212.1,212.17,211.93,212.13,1491.0,212.1,212.17,211.93,212.13,1491.0
2023-10-16 12:10:00,212.11,212.13,211.86,211.94,1200.0,212.11,212.13,211.86,211.94,1200.0
2023-10-16 12:15:00,211.99,212.1,211.83,211.99,1617.0,211.99,212.1,211.83,211.99,1617.0
2023-10-16 12:20:00,212.08,212.11,211.9,211.94,2400.0,212.08,212.11,211.9,211.94,2400.0
2023-10-16 12:25:00,211.85,211.94,211.64,211.79,2004.0,211.85,211.94,211.64,211.79,2004.0
2023-10-16 12:30:00,211.84,212.0,211.71,211.77,2058.0,211.84,212.0,211.71,211.77,2058.0
2023-10-16 12:35:00,211.76,211.99,211.72,211.98,1043.0,211.76,211.99,211.72,211.98,1043.0
2023-10-16 12:40:00,211.81,212.07,211.81,212.06,1620.0,211.81,212.07,211.81,212.06,1620.0
2023-10-16 12:45:00,212.27,212.31,212.03,212.03,1601.0,212.27,212.31,212.03,212.03,1601.0
2023-10-16 12:50:00,211.91,212.06,211.8,211.8,1413.0,211.91,212.06,211.8,211.8,1413.0
2023-10-16 12:55:00,211.8,211.87,211.59,211.85,1600.0,211.8,211.87,211.59,211.85,1600.0
2023-10-16 13:00:00,211.88,212.18,211.87,212.18,1000.0,211.88,212.18,211.87,212.18,1000.0
2023-10-16 13:05:00,212.24,212.42,212.24,212.42,2342.0,212.24,212.42,212.24,212.42,2342.0
2023-10-16 13:10:00,212.52,212.67,212.49,212.52,1821.0,212.52,212.67,212.49,212.52,1821.0
2023-10-16 13:15:00,212.46,212.46,212.27,212.27,750.0,212.46,212.46,212.27,212.27,750.0
2023-10-16 13:20:00,212.19,212.19,211.49,211.49,5071.0,212.19,212.19,211.49,211.49,5071.0
2023-10-16 13:25:00,211.33,211.7,211.16,211.65,3400.0,211.33,211.7,211.16,211.65,3400.0
2023-10-16 13:30:00,211.7,212.04,211.7,212.04,1390.0,211.7,212.04,211.7,212.04,1390.0
2023-10-16 13:35:00,212.01,212.23,212.01,212.23,500.0,212.01,212.23,212.01,212.23,500.0
2023-10-16 13:40:00,212.31,212.56,212.31,212.56,1000.0,212.31,212.56,212.31,212.56,1000.0
2023-10-16 13:45:00,212.5,212.6,212.25,212.27,2219.0,212.5,212.6,212.25,212.27,2219.0
2023-10-16 13:50:00,212.31,212.47,212.28,212.47,1736.0,212.31,212.47,212.28,212.47,1736.0
2023-10-16 13:55:00,212.39,212.44,212.36,212.41,755.0,212.39,212.44,212.36,212.41,755.0
2023-10-16 14:00:00,212.34,212.34,212.18,212.18,780.0,212.34,212.34,212.18,212.18,780.0
2023-10-16 14:05:00,212.2,212.28,212.05,212.25,1900.0,212.2,212.28,212.05,212.25,1900.0
2023-10-16 14:10:00,212.28,212.38,212.02,212.02,1263.0,212.28,212.38,212.02,212.02,1263.0
2023-10-16 14:15:00,212.11,212.27,212.09,212.09,1570.0,212.11,212.27,212.09,212.09,1570.0
2023-10-16 14:20:00,212.25,212.27,211.99,212.2,924.0,212.25,212.27,211.99,212.2,924.0
2023-10-16 14:25:00,212.31,212.55,212.21,212.21,3127.0,212.31,212.55,212.21,212.21,3127.0
2023-10-16 14:30:00,212.22,212.44,212.22,212.41,1640.0,212.22,212.44,212.22,212.41,1640.0
2023-10-16 14:35:00,212.49,212.5,212.2,212.41,2231.0,212.49,212.5,212.2,212.41,2231.0
2023-10-16 14:40:00,212.3,212.4,212.25,212.26,1201.0,212.3,212.4,212.25,212.26,1201.0
2023-10-16 14:45:00,212.29,212.34,212.26,212.26,300.0,212.29,212.34,212.26,212.26,300.0
2023-10-16 14:50:00,212.21,212.3,212.21,212.3,1000.0,212.21,212.3,212.21,212.3,1000.0
2023-10-16 14:55:00,212.26,212.29,212.13,212.24,762.0,212.26,212.29,212.13,212.24,762.0
2023-10-16 15:00:00,212.33,212.33,211.95,212.05,1586.0,212.33,212.33,211.95,212.05,1586.0
2023-10-16 15:05:00,212.1,212.31,212.08,212.31,1100.0,212.1,212.31,212.08,212.31,1100.0
2023-10-16 15:10:00,212.34,212.39,212.25,212.34,2327.0,212.34,212.39,212.25,212.34,2327.0
2023-10-16 15:15:00,212.31,212.34,212.09,212.19,4142.0,212.31,212.34,212.09,212.19,4142.0
2023-10-16 15:20:00,212.21,212.33,212.2,212.31,2554.0,212.21,212.33,212.2,212.31,2554.0
2023-10-16 15:25:00,212.42,212.5,212.26,212.39,5800.0,212.42,212.5,212.26,212.39,5800.0
2023-10-16 15:30:00,212.35,212.35,212.16,212.3,2200.0,212.35,212.35,212.16,212.3,2200.0
2023-10-16 15:35:00,212.14,212.18,212.01,212.05,2300.0,212.14,212.18,212.01,212.05,2300.0
2023-10-16 15:40:00,212.04,212.12,211.8,211.91,6209.0,212.04,212.12,211.8,211.91,6209.0
2023-10-16 15:45:00,211.89,211.97,211.72,211.87,8157.0,211.89,211.97,211.72,211.87,8157.0
2023-10-16 15:50:00,211.79,212.13,211.79,212.04,11999.0,211.79,212.13,211.79,212.04,11999.0
2023-10-16 15:55:00,212.11,212.11,211.58,211.79,40007.0,212.11,212.11,211.58,211.79,40007.0
2023-10-17 09:30:00,209.63,209.71,208.22,209.61,17583.0,209.63,209.71,208.22,209.61,17583.0
2023-10-17 09:35:00,209.54,210.18,209.54,210.18,4819.0,209.54,210.18,209.54,210.18,4819.0
2023-10-17 09:40:00,210.3,210.38,209.81,210.24,3365.0,210.3,210.38,209.81,210.24,3365.0
2023-10-17 09:45:00,210.1,210.68,209.77,210.68,12275.0,210.1,210.68,209.77,210.68,12275.0
2023-10-17 09:50:00,210.51,210.78,210.32,210.34,2387.0,210.51,210.78,210.32,210.34,2387.0
2023-10-17 09:55:00,210.5,210.68,210.37,210.6,1800.0,210.5,210.68,210.37,210.6,1800.0
2023-10-17 10:00:00,210.76,210.83,210.54,210.58,1916.0,210.76,210.83,210.54,210.58,1916.0
2023-10-17 10:05:00,210.73,212.16,210.67,212.16,4825.0,210.73,212.16,210.67,212.16,4825.0
2023-10-17 10:10:00,212.05,212.48,212.0,212.26,3271.0,212.05,212.48,212.0,212.26,3271.0
2023-10-17 10:15:00,212.34,212.52,212.26,212.52,2625.0,212.34,212.52,212.26,212.52,2625.0
2023-10-17 10:20:00,212.47,212.82,212.39,212.39,6626.0,212.47,212.82,212.39,212.39,6626.0
2023-10-17 10:25:00,212.3,212.51,212.18,212.43,6320.0,212.3,212.51,212.18,212.43,6320.0
2023-10-17 10:30:00,212.56,213.12,212.56,213.12,4735.0,212.56,213.12,212.56,213.12,4735.0
2023-10-17 10:35:00,213.3,213.91,213.28,213.51,3650.0,213.3,213.91,213.28,213.51,3650.0
2023-10-17 10:40:00,213.61,213.79,213.25,213.5,5749.0,213.61,213.79,213.25,213.5,5749.0
2023-10-17 10:45:00,213.61,213.67,213.07,213.37,4610.0,213.61,213.67,213.07,213.37,4610.0
2023-10-17 10:50:00,213.21,213.29,212.95,213.29,2907.0,213.21,213.29,212.95,213.29,2907.0
2023-10-17 10:55:00,213.49,213.64,213.09,213.18,2896.0,213.49,213.64,213.09,213.18,2896.0
2023-10-17 11:00:00,213.25,213.4,213.07,213.07,1935.0,213.25,213.4,213.07,213.07,1935.0
2023-10-17 11:05:00,213.13,213.33,213.02,213.25,4144.0,213.13,213.33,213.02,213.25,4144.0
2023-10-17 11:10:00,213.29,213.57,213.23,213.48,3534.0,213.29,213.57,213.23,213.48,3534.0
2023-10-17 11:15:00,213.61,213.91,213.32,213.91,4363.0,213.61,213.91,213.32,213.91,4363.0
2023-10-17 11:20:00,213.94,213.94,213.36,213.48,3364.0,213.94,213.94,213.36,213.48,3364.0
2023-10-17 11:25:00,213.49,213.64,213.36,213.56,3304.0,213.49,213.64,213.36,213.56,3304.0
2023-10-17 11:30:00,213.68,213.99,213.44,213.92,5022.0,213.68,213.99,213.44,213.92,5022.0
2023-10-17 11:35:00,213.91,214.24,213.91,214.01,6922.0,213.91,214.24,213.91,214.01,6922.0
2023-10-17 11:40:00,214.01,214.24,213.92,214.0,3934.0,214.01,214.24,213.92,214.0,3934.0
2023-10-17 11:45:00,214.08,214.18,213.94,214.18,4098.0,214.08,214.18,213.94,214.18,4098.0
2023-10-17 11:50:00,214.08,214.13,213.83,214.03,3558.0,214.08,214.13,213.83,214.03,3558.0
2023-10-17 11:55:00,213.99,214.35,213.99,214.35,3406.0,213.99,214.35,213.99,214.35,3406.0
2023-10-17 12:00:00,214.38,214.51,214.03,214.16,15968.0,214.38,214.51,214.03,214.16,15968.0
2023-10-17 12:05:00,214.03,214.41,214.03,214.31,2570.0,214.03,214.41,214.03,214.31,2570.0
2023-10-17 12:10:00,214.38,214.55,214.28,214.49,4030.0,214.38,214.55,214.28,214.49,4030.0
2023-10-17 12:15:00,214.46,214.57,214.29,214.51,4081.0,214.46,214.57,214.29,214.51,4081.0
2023-10-17 12:20:00,214.42,214.75,214.36,214.63,6790.0,214.42,214.75,214.36,214.63,6790.0
2023-10-17 12:25:00,214.6,214.87,214.6,214.73,4105.0,214.6,214.87,214.6,214.73,4105.0
2023-10-17 12:30:00,214.93,214.97,214.7,214.81,6217.0,214.93,214.97,214.7,214.81,6217.0
2023-10-17 12:35:00,214.85,215.0,214.69,215.0,10978.0,214.85,215.0,214.69,215.0,10978.0
2023-10-17 12:40:00,215.02,215.44,215.0,215.13,15774.0,215.02,215.44,215.0,215.13,15774.0
2023-10-17 12:45:00,215.14,215.14,214.62,214.85,4571.0,215.14,215.14,214.62,214.85,4571.0
2023-10-17 12:50:00,214.99,215.02,214.68,214.78,5085.0,214.99,215.02,214.68,214.78,5085.0
2023-10-17 12:55:00,214.74,214.83,214.37,214.41,3500.0,214.74,214.83,214.37,214.41,3500.0
2023-10-17 13:00:00,214.38,214.43,214.24,214.29,3983.0,214.38,214.43,214.24,214.29,3983.0
2023-10-17 13:05:00,214.27,214.57,214.23,214.51,3387.0,214.27,214.57,214.23,214.51,3387.0
2023-10-17 13:10:00,214.61,214.84,214.6,214.79,4000.0,214.61,214.84,214.6,214.79,4000.0
2023-10-17 13:15:00,214.71,214.83,214.63,214.72,3195.0,214.71,214.83,214.63,214.72,3195.0
2023-10-17 13:20:00,214.71,214.78,214.61,214.66,2714.0,214.71,214.78,214.61,214.66,2714.0
2023-10-17 13:25:00,214.66,214.87,214.55,214.63,3401.0,214.66,214.87,214.55,214.63,3401.0
2023-10-17 13:30:00,214.69,214.69,214.18,214.46,4949.0,214.69,214.69,214.18,214.46,4949.0
2023-10-17 13:35:00,214.62,214.62,214.26,214.32,2222.0,214.62,214.62,214.26,214.32,2222.0
2023-10-17 13:40:00,214.42,214.57,214.23,214.24,2265.0,214.42,214.57,214.23,214.24,2265.0
2023-10-17 13:45:00,214.37,214.49,214.24,214.42,2966.0,214.37,214.49,214.24,214.42,2966.0
2023-10-17 13:50:00,214.5,214.5,213.66,213.66,2601.0,214.5,214.5,213.66,213.66,2601.0
2023-10-17 13:55:00,213.79,213.79,213.53,213.59,2165.0,213.79,213.79,213.53,213.59,2165.0
2023-10-17 14:00:00,213.73,213.77,213.46,213.63,2241.0,213.73,213.77,213.46,213.63,2241.0
2023-10-17 14:05:00,213.63,213.72,213.53,213.72,2657.0,213.63,213.72,213.53,213.72,2657.0
2023-10-17 14:10:00,213.71,214.04,213.69,213.89,5973.0,213.71,214.04,213.69,213.89,5973.0
2023-10-17 14:15:00,213.96,214.09,213.72,213.72,1930.0,213.96,214.09,213.72,213.72,1930.0
2023-10-17 14:20:00,213.84,214.02,213.75,213.89,1867.0,213.84,214.02,213.75,213.89,1867.0
2023-10-17 14:25:00,213.72,213.94,213.72,213.74,1100.0,213.72,213.94,213.72,213.74,1100.0
2023-10-17 14:30:00,213.77,213.94,213.69,213.91,1622.0,213.77,213.94,213.69,213.91,1622.0
2023-10-17 14:35:00,213.87,214.02,213.67,214.01,1800.0,213.87,214.02,213.67,214.01,1800.0
2023-10-17 14:40:00,213.94,214.07,213.76,213.81,4164.0,213.94,214.07,213.76,213.81,4164.0
2023-10-17 14:45:00,213.74,213.98,213.74,213.98,1400.0,213.74,213.98,213.74,213.98,1400.0
2023-10-17 14:50:00,213.9,213.96,213.35,213.45,3000.0,213.9,213.96,213.35,213.45,3000.0
2023-10-17 14:55:00,213.33,213.61,213.33,213.59,4031.0,213.33,213.61,213.33,213.59,4031.0
2023-10-17 15:00:00,213.5,213.57,213.4,213.57,3300.0,213.5,213.57,213.4,213.57,3300.0
2023-10-17 15:05:00,213.5,213.85,213.42,213.85,3715.0,213.5,213.85,213.42,213.85,3715.0
2023-10-17 15:10:00,213.83,213.83,213.65,213.72,1464.0,213.83,213.83,213.65,213.72,1464.0
2023-10-17 15:15:00,213.7,213.89,213.67,213.81,3155.0,213.7,213.89,213.67,213.81,3155.0
2023-10-17 15:20:00,213.89,214.03,213.81,213.9,4907.0,213.89,214.03,213.81,213.9,4907.0
2023-10-17 15:25:00,213.82,214.02,213.82,214.02,3357.0,213.82,214.02,213.82,214.02,3357.0
2023-10-17 15:30:00,213.94,213.94,213.61,213.61,2604.0,213.94,213.94,213.61,213.61,2604.0
2023-10-17 15:35:00,213.64,213.8,213.63,213.78,3708.0,213.64,213.8,213.63,213.78,3708.0
2023-10-17 15:40:00,213.75,213.81,213.47,213.47,5019.0,213.75,213.81,213.47,213.47,5019.0
2023-10-17 15:45:00,213.46,213.76,213.43,213.5,10339.0,213.46,213.76,213.43,213.5,10339.0
2023-10-17 15:50:00,213.5,214.0,213.48,213.87,18321.0,213.5,214.0,213.48,213.87,18321.0
2023-10-17 15:55:00,213.86,214.16,213.63,214.02,53059.0,213.86,214.16,213.63,214.02,53059.0
2023-10-18 09:30:00,211.29,212.09,210.5,212.01,28909.0,211.29,212.09,210.5,212.01,28909.0
2023-10-18 09:35:00,211.32,211.36,210.41,210.86,7826.0,211.32,211.36,210.41,210.86,7826.0
2023-10-18 09:40:00,210.59,211.02,209.34,210.08,11707.0,210.59,211.02,209.34,210.08,11707.0
2023-10-18 09:45:00,210.21,210.59,209.39,209.39,4504.0,210.21,210.59,209.39,209.39,4504.0
2023-10-18 09:50:00,209.26,209.52,209.07,209.38,3057.0,209.26,209.52,209.07,209.38,3057.0
2023-10-18 09:55:00,209.46,209.8,209.3,209.72,9621.0,209.46,209.8,209.3,209.72,9621.0
2023-10-18 10:00:00,209.77,209.77,209.39,209.59,9264.0,209.77,209.77,209.39,209.59,9264.0
2023-10-18 10:05:00,209.62,209.83,209.25,209.29,12315.0,209.62,209.83,209.25,209.29,12315.0
2023-10-18 10:10:00,209.2,209.78,209.2,209.71,18534.0,209.2,209.78,209.2,209.71,18534.0
2023-10-18 10:15:00,209.78,211.12,209.78,211.0,38708.0,209.78,211.12,209.78,211.0,38708.0
2023-10-18 10:20:00,210.98,211.51,210.69,210.74,11772.0,210.98,211.51,210.69,210.74,11772.0
2023-10-18 10:25:00,210.61,210.85,210.25,210.69,13636.0,210.61,210.85,210.25,210.69,13636.0
2023-10-18 10:30:00,210.5,210.71,210.22,210.27,7363.0,210.5,210.71,210.22,210.27,7363.0
2023-10-18 10:35:00,210.36,210.37,209.43,209.59,3400.0,210.36,210.37,209.43,209.59,3400.0
2023-10-18 10:40:00,209.54,209.81,209.42,209.71,5142.0,209.54,209.81,209.42,209.71,5142.0
2023-10-18 10:45:00,209.71,209.9,209.6,209.6,6234.0,209.71,209.9,209.6,209.6,6234.0
2023-10-18 10:50:00,209.58,209.91,209.43,209.83,3000.0,209.58,209.91,209.43,209.83,3000.0
2023-10-18 10:55:00,209.83,209.83,209.62,209.64,3286.0,209.83,209.83,209.62,209.64,3286.0
2023-10-18 11:00:00,209.68,210.28,209.68,210.19,5252.0,209.68,210.28,209.68,210.19,5252.0
2023-10-18 11:05:00,210.08,210.12,209.93,210.12,4534.0,210.08,210.12,209.93,210.12,4534.0
2023-10-18 11:10:00,210.08,210.17,209.89,209.89,6426.0,210.08,210.17,209.89,209.89,6426.0
2023-10-18 11:15:00,209.93,210.27,209.93,210.15,1829.0,209.93,210.27,209.93,210.15,1829.0
2023-10-18 11:20:00,209.89,210.14,209.8,210.08,5045.0,209.89,210.14,209.8,210.08,5045.0
2023-10-18 11:25:00,210.09,210.56,210.08,210.24,7478.0,210.09,210.56,210.08,210.24,7478.0
2023-10-18 11:30:00,210.14,210.66,210.14,210.51,8213.0,210.14,210.66,210.14,210.51,8213.0
2023-10-18 11:35:00,210.32,210.51,210.32,210.38,1500.0,210.32,210.51,210.32,210.38,1500.0
2023-10-18 11:40:00,210.27,210.44,210.26,210.36,4150.0,210.27,210.44,210.26,210.36,4150.0
2023-10-18 11:45:00,210.42,210.43,210.11,210.31,4741.0,210.42,210.43,210.11,210.31,4741.0
2023-10-18 11:50:00,210.26,210.55,210.25,210.25,6361.0,210.26,210.55,210.25,210.25,6361.0
2023-10-18 11:55:00,210.25,210.76,210.04,210.05,6130.0,210.25,210.76,210.04,210.05,6130.0
2023-10-18 12:00:00,210.1,210.98,209.89,210.94,5701.0,210.1,210.98,209.89,210.94,5701.0
2023-10-18 12:05:00,210.95,210.95,210.4,210.87,7533.0,210.95,210.95,210.4,210.87,7533.0
2023-10-18 12:10:00,210.88,210.88,210.09,210.12,18707.0,210.88,210.88,210.09,210.12,18707.0
2023-10-18 12:15:00,210.17,210.3,209.97,209.97,7599.0,210.17,210.3,209.97,209.97,7599.0
2023-10-18 12:20:00,209.9,209.9,209.52,209.52,2300.0,209.9,209.9,209.52,209.52,2300.0
2023-10-18 12:25:00,209.5,210.18,209.5,210.11,6764.0,209.5,210.18,209.5,210.11,6764.0
2023-10-18 12:30:00,210.17,210.17,209.97,210.17,6141.0,210.17,210.17,209.97,210.17,6141.0
2023-10-18 12:35:00,210.16,210.48,210.09,210.29,4480.0,210.16,210.48,210.09,210.29,4480.0
2023-10-18 12:40:00,210.27,210.51,210.01,210.21,4862.0,210.27,210.51,210.01,210.21,4862.0
2023-10-18 12:45:00,210.15,210.24,210.15,210.16,400.0,210.15,210.24,210.15,210.16,400.0
2023-10-18 12:50:00,210.11,210.27,209.9,210.01,6141.0,210.11,210.27,209.9,210.01,6141.0
2023-10-18 12:55:00,210.02,210.17,209.88,210.13,5962.0,210.02,210.17,209.88,210.13,5962.0
2023-10-18 13:00:00,210.06,210.74,209.83,210.69,9243.0,210.06,210.74,209.83,210.69,9243.0
2023-10-18 13:05:00,211.15,211.23,210.72,210.93,3991.0,211.15,211.23,210.72,210.93,3991.0
2023-10-18 13:10:00,210.88,211.41,210.66,211.38,2400.0,210.88,211.41,210.66,211.38,2400.0
2023-10-18 13:15:00,211.53,211.6,211.25,211.39,3200.0,211.53,211.6,211.25,211.39,3200.0
2023-10-18 13:20:00,211.46,211.46,210.91,211.03,2995.0,211.46,211.46,210.91,211.03,2995.0
2023-10-18 13:25:00,211.0,211.15,210.89,210.99,3400.0,211.0,211.15,210.89,210.99,3400.0
2023-10-18 13:30:00,210.88,211.0,210.7,210.75,8389.0,210.88,211.0,210.7,210.75,8389.0
2023-10-18 13:35:00,210.69,210.69,210.32,210.39,6397.0,210.69,210.69,210.32,210.39,6397.0
2023-10-18 13:40:00,210.5,210.51,210.36,210.45,2228.0,210.5,210.51,210.36,210.45,2228.0
2023-10-18 13:45:00,210.43,210.67,210.19,210.63,2796.0,210.43,210.67,210.19,210.63,2796.0
2023-10-18 13:50:00,210.63,210.79,210.53,210.73,3474.0,210.63,210.79,210.53,210.73,3474.0
2023-10-18 13:55:00,210.64,211.0,210.56,210.96,2236.0,210.64,211.0,210.56,210.96,2236.0
2023-10-18 14:00:00,211.0,211.0,210.67,210.99,2451.0,211.0,211.0,210.67,210.99,2451.0
2023-10-18 14:05:00,211.02,211.49,210.8,211.31,53823.0,211.02,211.49,210.8,211.31,53823.0
2023-10-18 14:10:00,211.27,211.27,210.85,211.0,2011.0,211.27,211.27,210.85,211.0,2011.0
2023-10-18 14:15:00,210.99,211.0,210.66,210.66,4608.0,210.99,211.0,210.66,210.66,4608.0
2023-10-18 14:20:00,210.45,210.64,210.45,210.54,2300.0,210.45,210.64,210.45,210.54,2300.0
2023-10-18 14:25:00,210.45,210.55,210.33,210.55,2900.0,210.45,210.55,210.33,210.55,2900.0
2023-10-18 14:30:00,210.57,210.92,210.5,210.5,2800.0,210.57,210.92,210.5,210.5,2800.0
2023-10-18 14:35:00,210.48,210.49,210.32,210.36,3545.0,210.48,210.49,210.32,210.36,3545.0
2023-10-18 14:40:00,210.29,210.35,209.98,210.12,2103.0,210.29,210.35,209.98,210.12,2103.0
2023-10-18 14:45:00,210.14,210.23,209.99,210.11,3100.0,210.14,210.23,209.99,210.11,3100.0
2023-10-18 14:50:00,210.09,210.12,209.9,210.12,6299.0,210.09,210.12,209.9,210.12,6299.0
2023-10-18 14:55:00,210.1,210.44,209.96,210.2,6259.0,210.1,210.44,209.96,210.2,6259.0
2023-10-18 15:00:00,210.2,210.2,209.94,210.18,4215.0,210.2,210.2,209.94,210.18,4215.0
2023-10-18 15:05:00,210.19,210.25,209.93,210.21,5712.0,210.19,210.25,209.93,210.21,5712.0
2023-10-18 15:10:00,210.26,210.36,209.96,209.97,6928.0,210.26,210.36,209.96,209.97,6928.0
2023-10-18 15:15:00,210.02,210.12,209.89,210.01,18951.0,210.02,210.12,209.89,210.01,18951.0
2023-10-18 15:20:00,209.95,210.18,209.95,210.16,4083.0,209.95,210.18,209.95,210.16,4083.0
2023-10-18 15:25:00,210.21,210.21,209.75,209.76,6603.0,210.21,210.21,209.75,209.76,6603.0
2023-10-18 15:30:00,209.84,209.94,209.7,209.93,6091.0,209.84,209.94,209.7,209.93,6091.0
2023-10-18 15:35:00,209.9,210.18,209.86,210.0,18032.0,209.9,210.18,209.86,210.0,18032.0
2023-10-18 15:40:00,210.06,210.19,209.96,210.05,20457.0,210.06,210.19,209.96,210.05,20457.0
2023-10-18 15:45:00,210.05,210.05,209.46,209.76,31871.0,210.05,210.05,209.46,209.76,31871.0
2023-10-18 15:50:00,209.78,209.99,209.41,209.61,25035.0,209.78,209.99,209.41,209.61,25035.0
2023-10-18 15:55:00,209.53,209.91,209.52,209.62,51821.0,209.53,209.91,209.52,209.62,51821.0
2023-10-19 09:30:00,210.61,210.71,209.97,210.29,14390.0,210.61,210.71,209.97,210.29,14390.0
2023-10-19 09:35:00,209.92,210.19,209.64,210.09,50664.0,209.92,210.19,209.64,210.09,50664.0
2023-10-19 09:40:00,209.92,210.25,209.61,210.08,13457.0,209.92,210.25,209.61,210.08,13457.0
2023-10-19 09:45:00,210.19,210.3,209.84,210.3,9475.0,210.19,210.3,209.84,210.3,9475.0
2023-10-19 09:50:00,210.27,210.53,210.15,210.21,5800.0,210.27,210.53,210.15,210.21,5800.0
2023-10-19 09:55:00,210.34,210.6,209.98,210.35,5380.0,210.34,210.6,209.98,210.35,5380.0
2023-10-19 10:00:00,210.47,210.62,210.01,210.22,5012.0,210.47,210.62,210.01,210.22,5012.0
2023-10-19 10:05:00,210.06,210.28,209.57,209.66,6700.0,210.06,210.28,209.57,209.66,6700.0
2023-10-19 10:10:00,209.75,210.85,209.75,210.73,4521.0,209.75,210.85,209.75,210.73,4521.0
2023-10-19 10:15:00,210.68,210.68,209.95,210.16,2938.0,210.68,210.68,209.95,210.16,2938.0
2023-10-19 10:20:00,210.25,210.47,210.16,210.46,4425.0,210.25,210.47,210.16,210.46,4425.0
2023-10-19 10:25:00,210.33,210.33,209.05,209.05,2990.0,210.33,210.33,209.05,209.05,2990.0
2023-10-19 10:30:00,208.94,209.2,208.94,209.09,5729.0,208.94,209.2,208.94,209.09,5729.0
2023-10-19 10:35:00,209.19,209.49,209.09,209.49,8413.0,209.19,209.49,209.09,209.49,8413.0
2023-10-19 10:40:00,209.54,209.55,209.29,209.49,8206.0,209.54,209.55,209.29,209.49,8206.0
2023-10-19 10:45:00,209.49,209.7,209.4,209.61,3665.0,209.49,209.7,209.4,209.61,3665.0
2023-10-19 10:50:00,209.59,209.59,209.37,209.48,17913.0,209.59,209.59,209.37,209.48,17913.0
2023-10-19 10:55:00,209.5,209.67,208.89,208.89,42442.0,209.5,209.67,208.89,208.89,42442.0
2023-10-19 11:00:00,209.07,209.2,209.07,209.16,700.0,209.07,209.2,209.07,209.16,700.0
2023-10-19 11:05:00,208.77,209.45,208.76,209.1,5313.0,208.77,209.45,208.76,209.1,5313.0
2023-10-19 11:10:00,209.2,209.2,208.79,209.0,4173.0,209.2,209.2,208.79,209.0,4173.0
2023-10-19 11:15:00,209.03,209.15,208.88,209.15,48355.0,209.03,209.15,208.88,209.15,48355.0
2023-10-19 11:20:00,209.24,209.27,208.87,209.15,16015.0,209.24,209.27,208.87,209.15,16015.0
2023-10-19 11:25:00,209.17,209.42,209.15,209.42,6408.0,209.17,209.42,209.15,209.42,6408.0
2023-10-19 11:30:00,209.48,209.63,209.4,209.52,1800.0,209.48,209.63,209.4,209.52,1800.0
2023-10-19 11:35:00,209.62,210.12,209.62,209.62,5443.0,209.62,210.12,209.62,209.62,5443.0
2023-10-19 11:40:00,209.63,209.9,209.54,209.83,3888.0,209.63,209.9,209.54,209.83,3888.0
2023-10-19 11:45:00,209.78,210.07,209.66,209.88,3400.0,209.78,210.07,209.66,209.88,3400.0
2023-10-19 11:50:00,209.78,209.81,209.45,209.46,19076.0,209.78,209.81,209.45,209.46,19076.0
2023-10-19 11:55:00,209.41,209.47,209.06,209.16,5354.0,209.41,209.47,209.06,209.16,5354.0
2023-10-19 12:00:00,209.0,210.42,208.85,209.82,9719.0,209.0,210.42,208.85,209.82,9719.0
2023-10-19 12:05:00,209.88,209.93,209.25,209.34,8058.0,209.88,209.93,209.25,209.34,8058.0
2023-10-19 12:10:00,209.21,209.52,209.07,209.23,2840.0,209.21,209.52,209.07,209.23,2840.0
2023-10-19 12:15:00,209.18,210.06,209.18,210.06,3162.0,209.18,210.06,209.18,210.06,3162.0
2023-10-19 12:20:00,210.13,210.93,210.04,210.77,8193.0,210.13,210.93,210.04,210.77,8193.0
2023-10-19 12:25:00,210.76,210.76,209.21,209.21,3706.0,210.76,210.76,209.21,209.21,3706.0
2023-10-19 12:30:00,209.45,209.5,208.72,208.72,54987.0,209.45,209.5,208.72,208.72,54987.0
2023-10-19 12:35:00,208.72,208.73,207.77,208.33,14979.0,208.72,208.73,207.77,208.33,14979.0
2023-10-19 12:40:00,208.36,208.8,208.0,208.27,3000.0,208.36,208.8,208.0,208.27,3000.0
2023-10-19 12:45:00,208.44,209.28,208.32,209.23,4497.0,208.44,209.28,208.32,209.23,4497.0
2023-10-19 12:50:00,209.29,209.78,208.85,209.39,7050.0,209.29,209.78,208.85,209.39,7050.0
2023-10-19 12:55:00,209.72,209.82,209.12,209.39,3800.0,209.72,209.82,209.12,209.39,3800.0
2023-10-19 13:00:00,209.47,210.33,209.44,209.75,4900.0,209.47,210.33,209.44,209.75,4900.0
2023-10-19 13:05:00,209.76,210.66,209.72,210.36,4035.0,209.76,210.66,209.72,210.36,4035.0
2023-10-19 13:10:00,210.61,210.87,210.43,210.44,3800.0,210.61,210.87,210.43,210.44,3800.0
2023-10-19 13:15:00,210.38,210.88,210.18,210.52,7936.0,210.38,210.88,210.18,210.52,7936.0
2023-10-19 13:20:00,210.51,210.55,209.81,209.98,1900.0,210.51,210.55,209.81,209.98,1900.0
2023-10-19 13:25:00,209.77,210.2,209.75,209.9,2307.0,209.77,210.2,209.75,209.9,2307.0
2023-10-19 13:30:00,210.14,210.32,209.57,209.76,2231.0,210.14,210.32,209.57,209.76,2231.0
2023-10-19 13:35:00,209.56,209.56,208.49,208.89,8760.0,209.56,209.56,208.49,208.89,8760.0
2023-10-19 13:40:00,208.88,209.2,208.8,209.1,23770.0,208.88,209.2,208.8,209.1,23770.0
2023-10-19 13:45:00,209.1,209.27,208.62,208.75,17484.0,209.1,209.27,208.62,208.75,17484.0
2023-10-19 13:50:00,208.75,209.17,208.68,209.11,7733.0,208.75,209.17,208.68,209.11,7733.0
2023-10-19 13:55:00,209.09,209.3,208.7,208.83,8600.0,209.09,209.3,208.7,208.83,8600.0
2023-10-19 14:00:00,208.81,209.08,208.61,208.63,2694.0,208.81,209.08,208.61,208.63,2694.0
2023-10-19 14:05:00,208.45,208.53,208.13,208.14,3200.0,208.45,208.53,208.13,208.14,3200.0
2023-10-19 14:10:00,208.08,208.28,208.0,208.0,2402.0,208.08,208.28,208.0,208.0,2402.0
2023-10-19 14:15:00,207.91,208.5,207.76,208.19,6452.0,207.91,208.5,207.76,208.19,6452.0
2023-10-19 14:20:00,208.06,208.4,207.9,207.96,3098.0,208.06,208.4,207.9,207.96,3098.0
2023-10-19 14:25:00,207.93,208.15,207.81,208.01,3618.0,207.93,208.15,207.81,208.01,3618.0
2023-10-19 14:30:00,207.85,207.85,207.12,207.17,1892.0,207.85,207.85,207.12,207.17,1892.0
2023-10-19 14:35:00,207.08,207.08,206.4,206.43,9546.0,207.08,207.08,206.4,206.43,9546.0
2023-10-19 14:40:00,206.5,206.55,206.14,206.23,3400.0,206.5,206.55,206.14,206.23,3400.0
2023-10-19 14:45:00,206.35,206.38,205.89,205.9,5423.0,206.35,206.38,205.89,205.9,5423.0
2023-10-19 14:50:00,205.96,206.54,205.8,206.24,17646.0,205.96,206.54,205.8,206.24,17646.0
2023-10-19 14:55:00,206.07,206.46,205.87,206.25,6501.0,206.07,206.46,205.87,206.25,6501.0
2023-10-19 15:00:00,206.25,206.8,206.21,206.63,5508.0,206.25,206.8,206.21,206.63,5508.0
2023-10-19 15:05:00,206.59,206.96,206.37,206.75,8282.0,206.59,206.96,206.37,206.75,8282.0
2023-10-19 15:10:00,206.78,206.89,206.38,206.42,3100.0,206.78,206.89,206.38,206.42,3100.0
2023-10-19 15:15:00,206.32,206.48,206.25,206.25,4232.0,206.32,206.48,206.25,206.25,4232.0
2023-10-19 15:20:00,206.27,206.49,205.97,206.25,4323.0,206.27,206.49,205.97,206.25,4323.0
2023-10-19 15:25:00,206.13,206.32,205.76,206.02,6169.0,206.13,206.32,205.76,206.02,6169.0
2023-10-19 15:30:00,206.03,206.3,205.94,206.11,4735.0,206.03,206.3,205.94,206.11,4735.0
2023-10-19 15:35:00,206.31,206.35,206.01,206.01,4748.0,206.31,206.35,206.01,206.01,4748.0
2023-10-19 15:40:00,205.98,205.98,205.2,205.37,8532.0,205.98,205.98,205.2,205.37,8532.0
2023-10-19 15:45:00,205.37,205.95,205.3,205.95,15246.0,205.37,205.95,205.3,205.95,15246.0
2023-10-19 15:50:00,206.08,206.47,206.01,206.3,26505.0,206.08,206.47,206.01,206.3,26505.0
2023-10-19 15:55:00,206.26,206.26,205.92,205.96,56661.0,206.26,206.26,205.92,205.96,56661.0
2023-10-20 09:30:00,206.24,206.72,203.55,203.56,78949.0,206.24,206.72,203.55,203.56,78949.0
2023-10-20 09:35:00,203.58,204.03,203.06,203.7,9481.0,203.58,204.03,203.06,203.7,9481.0
2023-10-20 09:40:00,203.69,204.91,203.58,204.91,1700.0,203.69,204.91,203.58,204.91,1700.0
2023-10-20 09:45:00,204.66,205.48,204.51,205.07,5632.0,204.66,205.48,204.51,205.07,5632.0
2023-10-20 09:50:00,205.17,205.66,205.05,205.43,7138.0,205.17,205.66,205.05,205.43,7138.0
2023-10-20 09:55:00,205.44,205.54,204.9,204.95,7437.0,205.44,205.54,204.9,204.95,7437.0
2023-10-20 10:00:00,204.95,205.28,204.5,205.08,10245.0,204.95,205.28,204.5,205.08,10245.0
2023-10-20 10:05:00,204.96,205.32,204.82,205.11,2600.0,204.96,205.32,204.82,205.11,2600.0
2023-10-20 10:10:00,205.05,205.15,203.69,203.69,9034.0,205.05,205.15,203.69,203.69,9034.0
2023-10-20 10:15:00,203.68,204.16,203.41,203.98,4834.0,203.68,204.16,203.41,203.98,4834.0
2023-10-20 10:20:00,203.92,203.93,203.49,203.56,5600.0,203.92,203.93,203.49,203.56,5600.0
2023-10-20 10:25:00,203.46,203.6,203.17,203.18,3901.0,203.46,203.6,203.17,203.18,3901.0
2023-10-20 10:30:00,203.13,203.2,202.57,202.99,9437.0,203.13,203.2,202.57,202.99,9437.0
2023-10-20 10:35:00,202.96,203.09,202.63,202.79,5019.0,202.96,203.09,202.63,202.79,5019.0
2023-10-20 10:40:00,202.83,203.04,202.7,202.8,6373.0,202.83,203.04,202.7,202.8,6373.0
2023-10-20 10:45:00,202.76,202.84,202.55,202.75,7355.0,202.76,202.84,202.55,202.75,7355.0
2023-10-20 10:50:00,202.73,202.76,202.1,202.1,4557.0,202.73,202.76,202.1,202.1,4557.0
2023-10-20 10:55:00,202.06,202.06,201.76,201.85,5352.0,202.06,202.06,201.76,201.85,5352.0
2023-10-20 11:00:00,201.75,201.94,201.57,201.81,4291.0,201.75,201.94,201.57,201.81,4291.0
2023-10-20 11:05:00,201.94,202.06,201.71,201.71,2841.0,201.94,202.06,201.71,201.71,2841.0
2023-10-20 11:10:00,201.71,202.08,201.52,201.87,3795.0,201.71,202.08,201.52,201.87,3795.0
2023-10-20 11:15:00,201.8,201.89,201.57,201.67,3833.0,201.8,201.89,201.57,201.67,3833.0
2023-10-20 11:20:00,201.72,201.72,201.39,201.48,2357.0,201.72,201.72,201.39,201.48,2357.0
2023-10-20 11:25:00,201.48,201.61,201.34,201.61,4320.0,201.48,201.61,201.34,201.61,4320.0
2023-10-20 11:30:00,201.54,201.66,201.4,201.55,3100.0,201.54,201.66,201.4,201.55,3100.0
2023-10-20 11:35:00,201.45,201.92,201.45,201.9,1900.0,201.45,201.92,201.45,201.9,1900.0
2023-10-20 11:40:00,201.87,202.12,201.79,202.0,2900.0,201.87,202.12,201.79,202.0,2900.0
2023-10-20 11:45:00,202.02,202.41,201.87,202.41,3400.0,202.02,202.41,201.87,202.41,3400.0
2023-10-20 11:50:00,202.25,202.39,202.16,202.33,4354.0,202.25,202.39,202.16,202.33,4354.0
2023-10-20 11:55:00,202.34,202.78,202.34,202.68,3853.0,202.34,202.78,202.34,202.68,3853.0
2023-10-20 12:00:00,202.78,202.78,202.33,202.42,2100.0,202.78,202.78,202.33,202.42,2100.0
2023-10-20 12:05:00,202.43,202.68,202.42,202.47,1200.0,202.43,202.68,202.42,202.47,1200.0
2023-10-20 12:10:00,202.47,202.67,202.47,202.49,914.0,202.47,202.67,202.47,202.49,914.0
2023-10-20 12:15:00,202.5,202.94,202.5,202.94,1620.0,202.5,202.94,202.5,202.94,1620.0
2023-10-20 12:20:00,202.97,203.29,202.9,203.2,2215.0,202.97,203.29,202.9,203.2,2215.0
2023-10-20 12:25:00,203.16,203.16,202.75,202.75,1500.0,203.16,203.16,202.75,202.75,1500.0
2023-10-20 12:30:00,202.81,203.06,202.74,202.86,5368.0,202.81,203.06,202.74,202.86,5368.0
2023-10-20 12:35:00,203.0,203.2,202.84,202.88,2411.0,203.0,203.2,202.84,202.88,2411.0
2023-10-20 12:40:00,202.88,203.04,202.74,202.86,2293.0,202.88,203.04,202.74,202.86,2293.0
2023-10-20 12:45:00,203.07,203.52,203.07,203.23,3410.0,203.07,203.52,203.07,203.23,3410.0
2023-10-20 12:50:00,203.34,203.34,203.07,203.15,1800.0,203.34,203.34,203.07,203.15,1800.0
2023-10-20 12:55:00,203.2,203.66,203.19,203.55,4300.0,203.2,203.66,203.19,203.55,4300.0
2023-10-20 13:00:00,203.58,203.58,203.26,203.37,2993.0,203.58,203.58,203.26,203.37,2993.0
2023-10-20 13:05:00,203.26,203.26,203.0,203.01,5710.0,203.26,203.26,203.0,203.01,5710.0
2023-10-20 13:10:00,203.11,203.25,203.02,203.14,2600.0,203.11,203.25,203.02,203.14,2600.0
2023-10-20 13:15:00,203.1,203.87,203.01,203.78,4200.0,203.1,203.87,203.01,203.78,4200.0
2023-10-20 13:20:00,203.84,203.98,203.68,203.98,3100.0,203.84,203.98,203.68,203.98,3100.0
2023-10-20 13:25:00,203.89,204.02,203.74,203.83,3959.0,203.89,204.02,203.74,203.83,3959.0
2023-10-20 13:30:00,204.01,204.04,203.81,203.94,1414.0,204.01,204.04,203.81,203.94,1414.0
2023-10-20 13:35:00,204.06,204.06,203.75,203.75,1993.0,204.06,204.06,203.75,203.75,1993.0
2023-10-20 13:40:00,203.81,204.1,203.76,204.01,2305.0,203.81,204.1,203.76,204.01,2305.0
2023-10-20 13:45:00,203.91,203.91,203.4,203.52,1664.0,203.91,203.91,203.4,203.52,1664.0
2023-10-20 13:50:00,203.67,203.67,203.44,203.5,1600.0,203.67,203.67,203.44,203.5,1600.0
2023-10-20 13:55:00,203.53,203.72,203.38,203.72,4134.0,203.53,203.72,203.38,203.72,4134.0
2023-10-20 14:00:00,203.62,203.84,203.62,203.7,1589.0,203.62,203.84,203.62,203.7,1589.0
2023-10-20 14:05:00,203.72,203.96,203.71,203.96,1260.0,203.72,203.96,203.71,203.96,1260.0
2023-10-20 14:10:00,203.74,203.74,203.15,203.26,1602.0,203.74,203.74,203.15,203.26,1602.0
2023-10-20 14:15:00,203.38,203.38,202.71,202.75,8626.0,203.38,203.38,202.71,202.75,8626.0
2023-10-20 14:20:00,202.93,202.99,202.72,202.93,2464.0,202.93,202.99,202.72,202.93,2464.0
2023-10-20 14:25:00,202.92,202.99,202.71,202.79,2677.0,202.92,202.99,202.71,202.79,2677.0
2023-10-20 14:30:00,202.65,202.94,202.61,202.94,3209.0,202.65,202.94,202.61,202.94,3209.0
2023-10-20 14:35:00,202.97,202.99,202.67,202.7,4250.0,202.97,202.99,202.67,202.7,4250.0
2023-10-20 14:40:00,202.68,202.78,202.57,202.78,4037.0,202.68,202.78,202.57,202.78,4037.0
2023-10-20 14:45:00,202.79,203.02,202.67,202.91,3288.0,202.79,203.02,202.67,202.91,3288.0
2023-10-20 14:50:00,202.9,203.13,202.89,202.99,3321.0,202.9,203.13,202.89,202.99,3321.0
2023-10-20 14:55:00,203.03,203.14,202.84,202.94,3002.0,203.03,203.14,202.84,202.94,3002.0
2023-10-20 15:00:00,202.95,203.12,202.82,202.82,2908.0,202.95,203.12,202.82,202.82,2908.0
2023-10-20 15:05:00,202.84,202.9,202.63,202.63,1637.0,202.84,202.9,202.63,202.63,1637.0
2023-10-20 15:10:00,202.68,202.77,202.51,202.66,1897.0,202.68,202.77,202.51,202.66,1897.0
2023-10-20 15:15:00,202.66,203.08,202.52,202.98,3888.0,202.66,203.08,202.52,202.98,3888.0
2023-10-20 15:20:00,202.81,202.81,202.47,202.58,16941.0,202.81,202.81,202.47,202.58,16941.0
2023-10-20 15:25:00,202.61,202.66,202.26,202.46,8535.0,202.61,202.66,202.26,202.46,8535.0
2023-10-20 15:30:00,202.5,203.13,202.46,203.1,10865.0,202.5,203.13,202.46,203.1,10865.0
2023-10-20 15:35:00,203.17,203.36,202.95,203.28,6364.0,203.17,203.36,202.95,203.28,6364.0
2023-10-20 15:40:00,203.23,203.23,202.95,203.02,4926.0,203.23,203.23,202.95,203.02,4926.0
2023-10-20 15:45:00,202.96,203.34,202.86,203.29,6415.0,202.96,203.34,202.86,203.29,6415.0
2023-10-20 15:50:00,203.19,203.2,202.84,202.94,18641.0,203.19,203.2,202.84,202.94,18641.0
2023-10-20 15:55:00,203.02,203.29,202.62,202.62,52592.0,203.02,203.29,202.62,202.62,52592.0
2023-10-23 09:30:00,201.7,201.99,201.16,201.16,18779.0,201.7,201.99,201.16,201.16,18779.0
2023-10-23 09:35:00,200.55,200.72,199.71,199.99,8751.0,200.55,200.72,199.71,199.99,8751.0
2023-10-23 09:40:00,199.78,200.08,198.82,198.82,20155.0,199.78,200.08,198.82,198.82,20155.0
2023-10-23 09:45:00,198.85,200.54,198.85,200.3,11765.0,198.85,200.54,198.85,200.3,11765.0
2023-10-23 09:50:00,200.52,200.87,199.86,200.71,13864.0,200.52,200.87,199.86,200.71,13864.0
2023-10-23 09:55:00,200.71,201.79,200.71,201.56,6458.0,200.71,201.79,200.71,201.56,6458.0
2023-10-23 10:00:00,201.39,201.82,200.85,201.06,3358.0,201.39,201.82,200.85,201.06,3358.0
2023-10-23 10:05:00,201.07,201.13,200.79,200.8,3242.0,201.07,201.13,200.79,200.8,3242.0
2023-10-23 10:10:00,200.85,201.56,200.82,201.47,6055.0,200.85,201.56,200.82,201.47,6055.0
2023-10-23 10:15:00,201.46,201.59,201.0,201.58,4395.0,201.46,201.59,201.0,201.58,4395.0
2023-10-23 10:20:00,201.49,201.49,200.82,201.2,4214.0,201.49,201.49,200.82,201.2,4214.0
2023-10-23 10:25:00,201.2,201.27,200.96,201.14,6752.0,201.2,201.27,200.96,201.14,6752.0
2023-10-23 10:30:00,201.14,201.24,200.37,200.38,1900.0,201.14,201.24,200.37,200.38,1900.0
2023-10-23 10:35:00,200.48,200.52,200.1,200.43,8295.0,200.48,200.52,200.1,200.43,8295.0
2023-10-23 10:40:00,200.45,200.75,200.39,200.63,5349.0,200.45,200.75,200.39,200.63,5349.0
2023-10-23 10:45:00,200.63,200.63,199.93,200.26,5052.0,200.63,200.63,199.93,200.26,5052.0
2023-10-23 10:50:00,200.28,200.58,200.28,200.31,6837.0,200.28,200.58,200.28,200.31,6837.0
2023-10-23 10:55:00,200.26,200.98,200.26,200.87,8737.0,200.26,200.98,200.26,200.87,8737.0
2023-10-23 11:00:00,200.87,200.87,200.31,200.5,3320.0,200.87,200.87,200.31,200.5,3320.0
2023-10-23 11:05:00,200.57,200.64,200.13,200.21,4739.0,200.57,200.64,200.13,200.21,4739.0
2023-10-23 11:10:00,200.3,200.8,200.3,200.77,8031.0,200.3,200.8,200.3,200.77,8031.0
2023-10-23 11:15:00,200.77,201.1,200.65,200.86,5109.0,200.77,201.1,200.65,200.86,5109.0
2023-10-23 11:20:00,200.86,201.21,200.79,201.13,9043.0,200.86,201.21,200.79,201.13,9043.0
2023-10-23 11:25:00,200.99,201.35,200.97,200.97,3737.0,200.99,201.35,200.97,200.97,3737.0
2023-10-23 11:30:00,200.94,201.34,200.89,201.34,6545.0,200.94,201.34,200.89,201.34,6545.0
2023-10-23 11:35:00,201.43,201.49,201.3,201.37,2948.0,201.43,201.49,201.3,201.37,2948.0
2023-10-23 11:40:00,201.12,201.47,201.12,201.16,13075.0,201.12,201.47,201.12,201.16,13075.0
2023-10-23 11:45:00,201.0,201.26,201.0,201.14,2260.0,201.0,201.26,201.0,201.14,2260.0
2023-10-23 11:50:00,201.03,201.14,200.79,200.79,4703.0,201.03,201.14,200.79,200.79,4703.0
2023-10-23 11:55:00,200.79,201.07,200.64,200.99,5728.0,200.79,201.07,200.64,200.99,5728.0
2023-10-23 12:00:00,200.99,201.57,200.87,201.27,19807.0,200.99,201.57,200.87,201.27,19807.0
2023-10-23 12:05:00,201.36,201.83,201.34,201.74,2001.0,201.36,201.83,201.34,201.74,2001.0
2023-10-23 12:10:00,201.9,201.97,201.74,201.96,1154.0,201.9,201.97,201.74,201.96,1154.0
2023-10-23 12:15:00,202.08,202.11,201.9,201.98,526.0,202.08,202.11,201.9,201.98,526.0
2023-10-23 12:20:00,201.87,202.11,201.75,202.11,2600.0,201.87,202.11,201.75,202.11,2600.0
2023-10-23 12:25:00,202.14,202.27,202.14,202.27,400.0,202.14,202.27,202.14,202.27,400.0
2023-10-23 12:30:00,202.18,202.28,202.18,202.24,1100.0,202.18,202.28,202.18,202.24,1100.0
2023-10-23 12:35:00,202.25,202.61,202.25,202.45,2277.0,202.25,202.61,202.25,202.45,2277.0
2023-10-23 12:40:00,202.43,202.47,202.13,202.13,635.0,202.43,202.47,202.13,202.13,635.0
2023-10-23 12:45:00,202.21,202.4,202.18,202.33,1016.0,202.21,202.4,202.18,202.33,1016.0
2023-10-23 12:50:00,202.42,202.46,202.33,202.46,1208.0,202.42,202.46,202.33,202.46,1208.0
2023-10-23 12:55:00,202.45,203.12,202.45,203.12,3776.0,202.45,203.12,202.45,203.12,3776.0
2023-10-23 13:00:00,203.16,203.16,202.8,202.8,2384.0,203.16,203.16,202.8,202.8,2384.0
2023-10-23 13:05:00,202.92,203.11,202.89,202.97,957.0,202.92,203.11,202.89,202.97,957.0
2023-10-23 13:10:00,202.99,203.13,202.75,203.13,5076.0,202.99,203.13,202.75,203.13,5076.0
2023-10-23 13:15:00,203.06,203.17,202.77,202.81,1900.0,203.06,203.17,202.77,202.81,1900.0
2023-10-23 13:20:00,202.74,202.85,202.54,202.69,2147.0,202.74,202.85,202.54,202.69,2147.0
2023-10-23 13:25:00,202.67,202.74,202.44,202.49,2944.0,202.67,202.74,202.44,202.49,2944.0
2023-10-23 13:30:00,202.35,202.48,202.27,202.43,5255.0,202.35,202.48,202.27,202.43,5255.0
2023-10-23 13:35:00,202.43,202.63,202.3,202.46,6987.0,202.43,202.63,202.3,202.46,6987.0
2023-10-23 13:40:00,202.36,202.53,202.33,202.42,3920.0,202.36,202.53,202.33,202.42,3920.0
2023-10-23 13:45:00,202.32,202.81,202.24,202.54,4144.0,202.32,202.81,202.24,202.54,4144.0
2023-10-23 13:50:00,202.6,202.6,202.45,202.45,400.0,202.6,202.6,202.45,202.45,400.0
2023-10-23 13:55:00,202.4,202.4,201.88,202.06,3878.0,202.4,202.4,201.88,202.06,3878.0
2023-10-23 14:00:00,201.84,201.98,201.84,201.95,1469.0,201.84,201.98,201.84,201.95,1469.0
2023-10-23 14:05:00,202.0,202.07,201.96,202.03,4783.0,202.0,202.07,201.96,202.03,4783.0
2023-10-23 14:10:00,201.99,201.99,201.67,201.68,500.0,201.99,201.99,201.67,201.68,500.0
2023-10-23 14:15:00,201.63,201.81,201.44,201.44,2000.0,201.63,201.81,201.44,201.44,2000.0
2023-10-23 14:20:00,201.55,201.55,201.29,201.44,6258.0,201.55,201.55,201.29,201.44,6258.0
2023-10-23 14:25:00,201.4,201.57,201.38,201.56,2555.0,201.4,201.57,201.38,201.56,2555.0
2023-10-23 14:30:00,201.53,201.59,201.38,201.41,2605.0,201.53,201.59,201.38,201.41,2605.0
2023-10-23 14:35:00,201.4,201.65,201.39,201.65,2870.0,201.4,201.65,201.39,201.65,2870.0
2023-10-23 14:40:00,201.71,201.79,201.26,201.42,2600.0,201.71,201.79,201.26,201.42,2600.0
2023-10-23 14:45:00,201.37,201.84,201.36,201.73,1900.0,201.37,201.84,201.36,201.73,1900.0
2023-10-23 14:50:00,201.64,201.68,201.4,201.5,3892.0,201.64,201.68,201.4,201.5,3892.0
2023-10-23 14:55:00,201.44,201.57,201.25,201.25,5286.0,201.44,201.57,201.25,201.25,5286.0
2023-10-23 15:00:00,201.3,201.4,201.22,201.34,18649.0,201.3,201.4,201.22,201.34,18649.0
2023-10-23 15:05:00,201.31,201.42,201.2,201.36,5935.0,201.31,201.42,201.2,201.36,5935.0
2023-10-23 15:10:00,201.34,201.36,200.97,201.07,5130.0,201.34,201.36,200.97,201.07,5130.0
2023-10-23 15:15:00,201.14,201.24,201.1,201.2,1575.0,201.14,201.24,201.1,201.2,1575.0
2023-10-23 15:20:00,201.19,201.19,200.53,200.74,6199.0,201.19,201.19,200.53,200.74,6199.0
2023-10-23 15:25:00,200.73,200.82,200.53,200.55,7645.0,200.73,200.82,200.53,200.55,7645.0
2023-10-23 15:30:00,200.54,200.72,200.45,200.58,6546.0,200.54,200.72,200.45,200.58,6546.0
2023-10-23 15:35:00,200.52,200.67,200.32,200.38,12080.0,200.52,200.67,200.32,200.38,12080.0
2023-10-23 15:40:00,200.31,200.62,200.3,200.48,17425.0,200.31,200.62,200.3,200.48,17425.0
2023-10-23 15:45:00,200.35,200.65,200.29,200.43,7877.0,200.35,200.65,200.29,200.43,7877.0
2023-10-23 15:50:00,200.29,200.32,199.87,199.95,19856.0,200.29,200.32,199.87,199.95,19856.0
2023-10-23 15:55:00,199.95,200.02,199.6,199.67,46548.0,199.95,200.02,199.6,199.67,46548.0
2023-10-24 09:30:00,201.82,203.78,201.82,203.78,25612.0,201.82,203.78,201.82,203.78,25612.0
2023-10-24 09:35:00,203.97,204.46,203.42,204.31,8116.0,203.97,204.46,203.42,204.31,8116.0
2023-10-24 09:40:00,204.24,204.38,203.56,204.06,6060.0,204.24,204.38,203.56,204.06,6060.0
2023-10-24 09:45:00,203.85,204.23,203.39,203.71,9038.0,203.85,204.23,203.39,203.71,9038.0
2023-10-24 09:50:00,203.54,203.73,203.04,203.11,6662.0,203.54,203.73,203.04,203.11,6662.0
2023-10-24 09:55:00,203.24,203.97,202.95,203.96,3820.0,203.24,203.97,202.95,203.96,3820.0
2023-10-24 10:00:00,203.97,204.0,203.08,203.08,6580.0,203.97,204.0,203.08,203.08,6580.0
2023-10-24 10:05:00,203.5,204.56,203.5,204.24,2248.0,203.5,204.56,203.5,204.24,2248.0
2023-10-24 10:10:00,204.34,205.0,203.73,204.0,13151.0,204.34,205.0,203.73,204.0,13151.0
2023-10-24 10:15:00,204.06,204.12,203.68,203.85,1700.0,204.06,204.12,203.68,203.85,1700.0
2023-10-24 10:20:00,203.84,204.64,203.71,204.48,4092.0,203.84,204.64,203.71,204.48,4092.0
2023-10-24 10:25:00,204.54,204.54,204.19,204.33,3606.0,204.54,204.54,204.19,204.33,3606.0
2023-10-24 10:30:00,204.48,204.78,204.2,204.68,3250.0,204.48,204.78,204.2,204.68,3250.0
2023-10-24 10:35:00,204.62,205.31,204.56,205.25,4024.0,204.62,205.31,204.56,205.25,4024.0
2023-10-24 10:40:00,205.34,205.35,204.69,204.82,4400.0,205.34,205.35,204.69,204.82,4400.0
2023-10-24 10:45:00,204.77,205.19,204.65,205.17,2845.0,204.77,205.19,204.65,205.17,2845.0
2023-10-24 10:50:00,205.17,205.17,204.8,204.81,4779.0,205.17,205.17,204.8,204.81,4779.0
2023-10-24 10:55:00,204.89,205.14,204.8,205.14,3603.0,204.89,205.14,204.8,205.14,3603.0
2023-10-24 11:00:00,205.19,205.3,204.74,205.3,6298.0,205.19,205.3,204.74,205.3,6298.0
2023-10-24 11:05:00,205.3,205.3,204.71,204.76,4089.0,205.3,205.3,204.71,204.76,4089.0
2023-10-24 11:10:00,204.53,204.78,204.16,204.16,7174.0,204.53,204.78,204.16,204.16,7174.0
2023-10-24 11:15:00,204.28,204.28,203.69,203.89,2667.0,204.28,204.28,203.69,203.89,2667.0
2023-10-24 11:20:00,204.06,204.08,203.41,203.61,2239.0,204.06,204.08,203.41,203.61,2239.0
2023-10-24 11:25:00,203.52,203.55,203.25,203.3,710.0,203.52,203.55,203.25,203.3,710.0
2023-10-24 11:30:00,203.15,203.38,203.02,203.38,3434.0,203.15,203.38,203.02,203.38,3434.0
2023-10-24 11:35:00,203.33,203.33,202.58,202.58,6410.0,203.33,203.33,202.58,202.58,6410.0
2023-10-24 11:40:00,202.56,202.9,202.55,202.77,2100.0,202.56,202.9,202.55,202.77,2100.0
2023-10-24 11:45:00,202.71,202.99,202.71,202.88,1295.0,202.71,202.99,202.71,202.88,1295.0
2023-10-24 11:50:00,202.8,202.87,202.36,202.55,4170.0,202.8,202.87,202.36,202.55,4170.0
2023-10-24 11:55:00,202.36,202.68,202.26,202.64,1914.0,202.36,202.68,202.26,202.64,1914.0
2023-10-24 12:00:00,202.75,202.96,202.55,202.55,3851.0,202.75,202.96,202.55,202.55,3851.0
2023-10-24 12:05:00,202.5,202.74,202.45,202.72,1516.0,202.5,202.74,202.45,202.72,1516.0
2023-10-24 12:10:00,202.82,203.02,202.81,202.81,1425.0,202.82,203.02,202.81,202.81,1425.0
2023-10-24 12:15:00,202.52,202.62,202.34,202.44,2844.0,202.52,202.62,202.34,202.44,2844.0
2023-10-24 12:20:00,202.52,202.52,201.9,201.92,1595.0,202.52,202.52,201.9,201.92,1595.0
2023-10-24 12:25:00,201.85,202.09,201.67,201.88,1400.0,201.85,202.09,201.67,201.88,1400.0
2023-10-24 12:30:00,201.75,201.92,201.68,201.92,1200.0,201.75,201.92,201.68,201.92,1200.0
2023-10-24 12:35:00,201.81,201.9,201.62,201.77,1506.0,201.81,201.9,201.62,201.77,1506.0
2023-10-24 12:40:00,201.87,201.93,201.58,201.74,1743.0,201.87,201.93,201.58,201.74,1743.0
2023-10-24 12:45:00,201.72,201.72,201.47,201.62,1100.0,201.72,201.72,201.47,201.62,1100.0
2023-10-24 12:50:00,201.79,201.79,201.52,201.52,701.0,201.79,201.79,201.52,201.52,701.0
2023-10-24 12:55:00,201.68,201.76,201.61,201.61,800.0,201.68,201.76,201.61,201.61,800.0
2023-10-24 13:00:00,201.79,202.06,201.76,201.76,2300.0,201.79,202.06,201.76,201.76,2300.0
2023-10-24 13:05:00,201.87,201.95,201.8,201.84,2586.0,201.87,201.95,201.8,201.84,2586.0
2023-10-24 13:10:00,201.79,201.82,201.72,201.73,600.0,201.79,201.82,201.72,201.73,600.0
2023-10-24 13:15:00,201.76,202.24,201.76,202.18,2245.0,201.76,202.24,201.76,202.18,2245.0
2023-10-24 13:20:00,202.25,202.36,202.12,202.13,800.0,202.25,202.36,202.12,202.13,800.0
2023-10-24 13:25:00,202.13,202.49,202.12,202.45,1656.0,202.13,202.49,202.12,202.45,1656.0
2023-10-24 13:30:00,202.74,202.92,202.44,202.5,2194.0,202.74,202.92,202.44,202.5,2194.0
2023-10-24 13:35:00,202.58,202.87,202.58,202.86,3081.0,202.58,202.87,202.58,202.86,3081.0
2023-10-24 13:40:00,202.93,203.16,202.81,203.16,2679.0,202.93,203.16,202.81,203.16,2679.0
2023-10-24 13:45:00,203.1,203.19,203.0,203.18,9407.0,203.1,203.19,203.0,203.18,9407.0
2023-10-24 13:50:00,203.15,203.17,202.95,203.12,8974.0,203.15,203.17,202.95,203.12,8974.0
2023-10-24 13:55:00,203.0,203.2,202.72,203.19,6537.0,203.0,203.2,202.72,203.19,6537.0
2023-10-24 14:00:00,203.19,203.33,203.06,203.09,2133.0,203.19,203.33,203.06,203.09,2133.0
2023-10-24 14:05:00,203.12,203.34,203.12,203.2,1290.0,203.12,203.34,203.12,203.2,1290.0
2023-10-24 14:10:00,203.26,203.42,203.08,203.42,3859.0,203.26,203.42,203.08,203.42,3859.0
2023-10-24 14:15:00,203.34,203.43,203.16,203.43,1414.0,203.34,203.43,203.16,203.43,1414.0
2023-10-24 14:20:00,203.46,203.79,203.4,203.79,2303.0,203.46,203.79,203.4,203.79,2303.0
2023-10-24 14:25:00,203.79,204.07,203.71,204.07,9819.0,203.79,204.07,203.71,204.07,9819.0
2023-10-24 14:30:00,204.27,204.66,204.06,204.54,15167.0,204.27,204.66,204.06,204.54,15167.0
2023-10-24 14:35:00,204.51,204.56,204.28,204.28,1535.0,204.51,204.56,204.28,204.28,1535.0
2023-10-24 14:40:00,204.28,204.53,204.23,204.53,1151.0,204.28,204.53,204.23,204.53,1151.0
2023-10-24 14:45:00,204.51,204.67,204.48,204.67,3257.0,204.51,204.67,204.48,204.67,3257.0
2023-10-24 14:50:00,204.57,204.73,204.46,204.67,5990.0,204.57,204.73,204.46,204.67,5990.0
2023-10-24 14:55:00,204.74,204.86,204.63,204.76,4212.0,204.74,204.86,204.63,204.76,4212.0
2023-10-24 15:00:00,204.7,205.18,204.67,205.08,7983.0,204.7,205.18,204.67,205.08,7983.0
2023-10-24 15:05:00,205.15,205.15,204.86,205.02,12164.0,205.15,205.15,204.86,205.02,12164.0
2023-10-24 15:10:00,204.88,205.22,204.87,205.19,5240.0,204.88,205.22,204.87,205.19,5240.0
2023-10-24 15:15:00,205.25,205.56,205.25,205.56,4988.0,205.25,205.56,205.25,205.56,4988.0
2023-10-24 15:20:00,205.52,205.68,205.46,205.6,7070.0,205.52,205.68,205.46,205.6,7070.0
2023-10-24 15:25:00,205.61,205.71,205.54,205.66,3635.0,205.61,205.71,205.54,205.66,3635.0
2023-10-24 15:30:00,205.62,205.67,205.32,205.32,6426.0,205.62,205.67,205.32,205.32,6426.0
2023-10-24 15:35:00,205.29,205.46,205.19,205.3,7059.0,205.29,205.46,205.19,205.3,7059.0
2023-10-24 15:40:00,205.28,205.34,205.19,205.31,5596.0,205.28,205.34,205.19,205.31,5596.0
2023-10-24 15:45:00,205.32,205.32,204.93,204.98,9083.0,205.32,205.32,204.93,204.98,9083.0
2023-10-24 15:50:00,205.05,205.09,204.67,204.67,17417.0,205.05,205.09,204.67,204.67,17417.0
2023-10-24 15:55:00,204.74,205.15,204.74,205.04,33928.0,204.74,205.15,204.74,205.04,33928.0
2023-10-25 09:30:00,203.38,203.45,203.02,203.19,11107.0,203.38,203.45,203.02,203.19,11107.0
2023-10-25 09:35:00,202.54,202.64,201.68,201.95,3601.0,202.54,202.64,201.68,201.95,3601.0
2023-10-25 09:40:00,201.81,201.86,201.3,201.33,4008.0,201.81,201.86,201.3,201.33,4008.0
2023-10-25 09:45:00,200.95,201.46,200.6,201.13,7272.0,200.95,201.46,200.6,201.13,7272.0
2023-10-25 09:50:00,201.25,201.6,201.2,201.6,964.0,201.25,201.6,201.2,201.6,964.0
2023-10-25 09:55:00,201.56,201.96,201.56,201.96,2100.0,201.56,201.96,201.56,201.96,2100.0
2023-10-25 10:00:00,201.92,202.03,201.67,202.03,4134.0,201.92,202.03,201.67,202.03,4134.0
2023-10-25 10:05:00,201.8,202.03,201.43,201.9,9421.0,201.8,202.03,201.43,201.9,9421.0
2023-10-25 10:10:00,202.05,202.7,201.99,202.44,5558.0,202.05,202.7,201.99,202.44,5558.0
2023-10-25 10:15:00,202.52,203.04,202.37,203.04,17776.0,202.52,203.04,202.37,203.04,17776.0
2023-10-25 10:20:00,203.2,203.36,202.65,202.69,7069.0,203.2,203.36,202.65,202.69,7069.0
2023-10-25 10:25:00,202.74,202.74,202.16,202.69,5830.0,202.74,202.74,202.16,202.69,5830.0
2023-10-25 10:30:00,202.69,203.51,202.64,203.51,8666.0,202.69,203.51,202.64,203.51,8666.0
2023-10-25 10:35:00,203.4,203.83,203.29,203.74,5852.0,203.4,203.83,203.29,203.74,5852.0
2023-10-25 10:40:00,203.71,203.73,203.27,203.43,6759.0,203.71,203.73,203.27,203.43,6759.0
2023-10-25 10:45:00,203.64,204.03,203.57,203.73,9029.0,203.64,204.03,203.57,203.73,9029.0
2023-10-25 10:50:00,203.83,203.85,203.28,203.28,5600.0,203.83,203.85,203.28,203.28,5600.0
2023-10-25 10:55:00,202.99,203.52,202.99,203.47,5521.0,202.99,203.52,202.99,203.47,5521.0
2023-10-25 11:00:00,203.47,204.14,203.46,204.03,8412.0,203.47,204.14,203.46,204.03,8412.0
2023-10-25 11:05:00,203.83,204.38,203.83,204.18,12630.0,203.83,204.38,203.83,204.18,12630.0
2023-10-25 11:10:00,204.17,204.41,203.71,203.72,3129.0,204.17,204.41,203.71,203.72,3129.0
2023-10-25 11:15:00,203.57,203.96,203.56,203.86,7811.0,203.57,203.96,203.56,203.86,7811.0
2023-10-25 11:20:00,203.93,203.93,203.42,203.42,1200.0,203.93,203.93,203.42,203.42,1200.0
2023-10-25 11:25:00,203.21,203.8,203.12,203.41,4352.0,203.21,203.8,203.12,203.41,4352.0
2023-10-25 11:30:00,203.56,203.57,203.12,203.31,7748.0,203.56,203.57,203.12,203.31,7748.0
2023-10-25 11:35:00,203.35,203.38,203.1,203.38,15984.0,203.35,203.38,203.1,203.38,15984.0
2023-10-25 11:40:00,203.5,203.5,202.86,203.05,2325.0,203.5,203.5,202.86,203.05,2325.0
2023-10-25 11:45:00,203.02,203.13,202.77,203.02,2857.0,203.02,203.13,202.77,203.02,2857.0
2023-10-25 11:50:00,203.0,203.12,202.67,203.12,6800.0,203.0,203.12,202.67,203.12,6800.0
2023-10-25 11:55:00,202.99,202.99,202.81,202.83,2156.0,202.99,202.99,202.81,202.83,2156.0
2023-10-25 12:00:00,202.74,202.74,202.35,202.38,2123.0,202.74,202.74,202.35,202.38,2123.0
2023-10-25 12:05:00,202.36,202.6,202.19,202.19,2583.0,202.36,202.6,202.19,202.19,2583.0
2023-10-25 12:10:00,202.3,202.55,202.2,202.55,2855.0,202.3,202.55,202.2,202.55,2855.0
2023-10-25 12:15:00,202.27,202.34,201.84,201.84,3500.0,202.27,202.34,201.84,201.84,3500.0
2023-10-25 12:20:00,201.64,201.98,201.64,201.96,3500.0,201.64,201.98,201.64,201.96,3500.0
2023-10-25 12:25:00,201.96,202.22,201.85,202.13,5200.0,201.96,202.22,201.85,202.13,5200.0
2023-10-25 12:30:00,202.13,202.54,202.11,202.53,6704.0,202.13,202.54,202.11,202.53,6704.0
2023-10-25 12:35:00,202.42,202.42,202.28,202.34,1623.0,202.42,202.42,202.28,202.34,1623.0
2023-10-25 12:40:00,202.23,202.27,201.53,201.73,4597.0,202.23,202.27,201.53,201.73,4597.0
2023-10-25 12:45:00,201.69,201.79,201.6,201.63,2299.0,201.69,201.79,201.6,201.63,2299.0
2023-10-25 12:50:00,201.62,201.68,201.34,201.54,3536.0,201.62,201.68,201.34,201.54,3536.0
2023-10-25 12:55:00,201.49,201.55,201.41,201.46,700.0,201.49,201.55,201.41,201.46,700.0
2023-10-25 13:00:00,201.43,201.56,201.04,201.04,1300.0,201.43,201.56,201.04,201.04,1300.0
2023-10-25 13:05:00,201.07,201.21,200.93,200.93,2651.0,201.07,201.21,200.93,200.93,2651.0
2023-10-25 13:10:00,200.99,201.22,200.83,201.18,5801.0,200.99,201.22,200.83,201.18,5801.0
2023-10-25 13:15:00,201.15,201.32,200.91,201.22,9465.0,201.15,201.32,200.91,201.22,9465.0
2023-10-25 13:20:00,201.3,201.45,201.18,201.45,8411.0,201.3,201.45,201.18,201.45,8411.0
2023-10-25 13:25:00,201.4,201.46,200.98,201.11,16502.0,201.4,201.46,200.98,201.11,16502.0
2023-10-25 13:30:00,200.95,200.96,200.78,200.8,1800.0,200.95,200.96,200.78,200.8,1800.0
2023-10-25 13:35:00,200.83,200.83,200.59,200.62,2361.0,200.83,200.83,200.59,200.62,2361.0
2023-10-25 13:40:00,200.55,200.55,200.35,200.35,600.0,200.55,200.55,200.35,200.35,600.0
2023-10-25 13:45:00,200.39,200.41,200.01,200.06,4074.0,200.39,200.41,200.01,200.06,4074.0
2023-10-25 13:50:00,200.12,200.34,199.98,200.22,4050.0,200.12,200.34,199.98,200.22,4050.0
2023-10-25 13:55:00,200.27,200.61,200.2,200.61,6880.0,200.27,200.61,200.2,200.61,6880.0
2023-10-25 14:00:00,200.71,200.71,200.21,200.21,3227.0,200.71,200.71,200.21,200.21,3227.0
2023-10-25 14:05:00,200.28,200.4,200.14,200.26,4109.0,200.28,200.4,200.14,200.26,4109.0
2023-10-25 14:10:00,200.31,200.5,200.03,200.5,2159.0,200.31,200.5,200.03,200.5,2159.0
2023-10-25 14:15:00,200.55,200.55,200.22,200.31,2686.0,200.55,200.55,200.22,200.31,2686.0
2023-10-25 14:20:00,200.36,200.45,200.07,200.37,2274.0,200.36,200.45,200.07,200.37,2274.0
2023-10-25 14:25:00,200.46,200.52,200.0,200.03,1435.0,200.46,200.52,200.0,200.03,1435.0
2023-10-25 14:30:00,200.18,200.29,200.02,200.03,1801.0,200.18,200.29,200.02,200.03,1801.0
2023-10-25 14:35:00,200.09,200.17,199.89,200.03,4536.0,200.09,200.17,199.89,200.03,4536.0
2023-10-25 14:40:00,200.07,200.1,199.88,199.99,3228.0,200.07,200.1,199.88,199.99,3228.0
2023-10-25 14:45:00,200.03,200.06,199.81,199.94,2200.0,200.03,200.06,199.81,199.94,2200.0
2023-10-25 14:50:00,199.9,200.14,199.9,200.08,2711.0,199.9,200.14,199.9,200.08,2711.0
2023-10-25 14:55:00,200.08,200.41,200.07,200.29,6909.0,200.08,200.41,200.07,200.29,6909.0
2023-10-25 15:00:00,200.35,200.43,200.02,200.03,6366.0,200.35,200.43,200.02,200.03,6366.0
2023-10-25 15:05:00,200.02,200.27,199.98,200.21,8791.0,200.02,200.27,199.98,200.21,8791.0
2023-10-25 15:10:00,200.29,200.42,200.2,200.28,8718.0,200.29,200.42,200.2,200.28,8718.0
2023-10-25 15:15:00,200.31,200.41,200.27,200.38,5242.0,200.31,200.41,200.27,200.38,5242.0
2023-10-25 15:20:00,200.33,200.57,200.26,200.57,5410.0,200.33,200.57,200.26,200.57,5410.0
2023-10-25 15:25:00,200.61,200.69,200.46,200.66,6596.0,200.61,200.69,200.46,200.66,6596.0
2023-10-25 15:30:00,200.68,201.03,200.63,200.94,15629.0,200.68,201.03,200.63,200.94,15629.0
2023-10-25 15:35:00,200.89,200.9,200.63,200.68,8810.0,200.89,200.9,200.63,200.68,8810.0
2023-10-25 15:40:00,200.62,200.62,200.31,200.36,7067.0,200.62,200.62,200.31,200.36,7067.0
2023-10-25 15:45:00,200.4,200.62,200.25,200.36,20854.0,200.4,200.62,200.25,200.36,20854.0
2023-10-25 15:50:00,200.27,200.43,199.97,200.2,29424.0,200.27,200.43,199.97,200.2,29424.0
2023-10-25 15:55:00,200.25,200.46,200.09,200.21,50592.0,200.25,200.46,200.09,200.21,50592.0
2023-10-26 09:30:00,201.0,202.43,200.93,200.93,14074.0,201.0,202.43,200.93,200.93,14074.0
2023-10-26 09:35:00,200.72,201.3,199.63,199.63,4677.0,200.72,201.3,199.63,199.63,4677.0
2023-10-26 09:40:00,200.0,201.2,199.75,200.87,19508.0,200.0,201.2,199.75,200.87,19508.0
2023-10-26 09:45:00,201.01,201.14,200.0,200.22,1956.0,201.01,201.14,200.0,200.22,1956.0
2023-10-26 09:50:00,200.2,200.81,200.18,200.44,2679.0,200.2,200.81,200.18,200.44,2679.0
2023-10-26 09:55:00,200.45,200.51,199.48,199.49,4601.0,200.45,200.51,199.48,199.49,4601.0
2023-10-26 10:00:00,199.48,199.49,198.59,198.93,7539.0,199.48,199.49,198.59,198.93,7539.0
2023-10-26 10:05:00,198.24,198.93,197.96,197.96,4557.0,198.24,198.93,197.96,197.96,4557.0
2023-10-26 10:10:00,197.94,198.09,197.62,197.78,10908.0,197.94,198.09,197.62,197.78,10908.0
2023-10-26 10:15:00,197.77,198.13,197.77,197.87,5530.0,197.77,198.13,197.77,197.87,5530.0
2023-10-26 10:20:00,197.91,198.12,197.26,197.32,4535.0,197.91,198.12,197.26,197.32,4535.0
2023-10-26 10:25:00,197.39,198.24,197.3,198.24,4795.0,197.39,198.24,197.3,198.24,4795.0
2023-10-26 10:30:00,198.04,198.04,197.28,197.89,107473.0,198.04,198.04,197.28,197.89,107473.0
2023-10-26 10:35:00,197.7,197.7,196.8,196.94,8011.0,197.7,197.7,196.8,196.94,8011.0
2023-10-26 10:40:00,196.89,197.21,196.8,197.15,16621.0,196.89,197.21,196.8,197.15,16621.0
2023-10-26 10:45:00,197.15,198.04,197.09,197.96,26034.0,197.15,198.04,197.09,197.96,26034.0
2023-10-26 10:50:00,198.15,198.55,198.09,198.42,18385.0,198.15,198.55,198.09,198.42,18385.0
2023-10-26 10:55:00,198.45,199.0,198.13,198.68,32194.0,198.45,199.0,198.13,198.68,32194.0
2023-10-26 11:00:00,198.68,198.92,198.33,198.38,5263.0,198.68,198.92,198.33,198.38,5263.0
2023-10-26 11:05:00,198.38,198.7,198.3,198.51,10415.0,198.38,198.7,198.3,198.51,10415.0
2023-10-26 11:10:00,198.6,198.75,197.53,197.62,12514.0,198.6,198.75,197.53,197.62,12514.0
2023-10-26 11:15:00,197.52,197.52,196.88,197.02,7625.0,197.52,197.52,196.88,197.02,7625.0
2023-10-26 11:20:00,197.0,197.0,196.4,196.42,7262.0,197.0,197.0,196.4,196.42,7262.0
2023-10-26 11:25:00,196.42,196.73,196.22,196.28,9537.0,196.42,196.73,196.22,196.28,9537.0
2023-10-26 11:30:00,196.34,196.78,196.34,196.53,3707.0,196.34,196.78,196.34,196.53,3707.0
2023-10-26 11:35:00,196.4,196.77,196.38,196.77,2066.0,196.4,196.77,196.38,196.77,2066.0
2023-10-26 11:40:00,196.49,196.49,195.98,196.18,4007.0,196.49,196.49,195.98,196.18,4007.0
2023-10-26 11:45:00,196.08,196.68,196.07,196.38,2424.0,196.08,196.68,196.07,196.38,2424.0
2023-10-26 11:50:00,196.42,196.57,196.41,196.42,1417.0,196.42,196.57,196.41,196.42,1417.0
2023-10-26 11:55:00,196.42,196.5,196.32,196.49,7293.0,196.42,196.5,196.32,196.49,7293.0
2023-10-26 12:00:00,196.21,196.52,196.06,196.33,14723.0,196.21,196.52,196.06,196.33,14723.0
2023-10-26 12:05:00,196.02,196.19,195.81,195.84,2921.0,196.02,196.19,195.81,195.84,2921.0
2023-10-26 12:10:00,195.84,195.84,194.89,194.93,18934.0,195.84,195.84,194.89,194.93,18934.0
2023-10-26 12:15:00,194.94,195.0,193.92,194.03,27788.0,194.94,195.0,193.92,194.03,27788.0
2023-10-26 12:20:00,194.02,194.6,194.02,194.22,6920.0,194.02,194.6,194.02,194.22,6920.0
2023-10-26 12:25:00,194.3,194.41,194.01,194.24,5073.0,194.3,194.41,194.01,194.24,5073.0
2023-10-26 12:30:00,194.24,194.46,194.1,194.39,6628.0,194.24,194.46,194.1,194.39,6628.0
2023-10-26 12:35:00,194.38,194.42,193.83,193.83,5303.0,194.38,194.42,193.83,193.83,5303.0
2023-10-26 12:40:00,193.85,194.2,193.54,194.2,34590.0,193.85,194.2,193.54,194.2,34590.0
2023-10-26 12:45:00,194.16,194.16,193.35,193.35,4662.0,194.16,194.16,193.35,193.35,4662.0
2023-10-26 12:50:00,193.46,193.55,193.33,193.4,4900.0,193.46,193.55,193.33,193.4,4900.0
2023-10-26 12:55:00,193.46,193.5,193.06,193.06,13509.0,193.46,193.5,193.06,193.06,13509.0
2023-10-26 13:00:00,193.0,194.17,192.92,193.9,15089.0,193.0,194.17,192.92,193.9,15089.0
2023-10-26 13:05:00,193.9,194.28,193.89,193.91,12153.0,193.9,194.28,193.89,193.91,12153.0
2023-10-26 13:10:00,193.96,194.18,193.92,194.07,5000.0,193.96,194.18,193.92,194.07,5000.0
2023-10-26 13:15:00,194.16,194.82,194.08,194.53,7027.0,194.16,194.82,194.08,194.53,7027.0
2023-10-26 13:20:00,194.56,194.56,193.99,194.0,5015.0,194.56,194.56,193.99,194.0,5015.0
2023-10-26 13:25:00,194.0,194.23,193.94,194.06,10499.0,194.0,194.23,193.94,194.06,10499.0
2023-10-26 13:30:00,193.95,194.45,193.58,194.33,5781.0,193.95,194.45,193.58,194.33,5781.0
2023-10-26 13:35:00,194.3,194.37,193.96,193.97,13315.0,194.3,194.37,193.96,193.97,13315.0
2023-10-26 13:40:00,193.88,194.4,193.87,194.4,20338.0,193.88,194.4,193.87,194.4,20338.0
2023-10-26 13:45:00,194.41,194.96,194.28,194.57,18229.0,194.41,194.96,194.28,194.57,18229.0
2023-10-26 13:50:00,194.87,194.88,194.5,194.66,2351.0,194.87,194.88,194.5,194.66,2351.0
2023-10-26 13:55:00,194.65,194.85,194.44,194.84,6002.0,194.65,194.85,194.44,194.84,6002.0
2023-10-26 14:00:00,195.06,195.18,194.71,194.71,4100.0,195.06,195.18,194.71,194.71,4100.0
2023-10-26 14:05:00,194.81,194.91,194.59,194.75,10530.0,194.81,194.91,194.59,194.75,10530.0
2023-10-26 14:10:00,194.68,195.09,194.58,195.07,6030.0,194.68,195.09,194.58,195.07,6030.0
2023-10-26 14:15:00,195.01,195.19,194.79,194.89,10958.0,195.01,195.19,194.79,194.89,10958.0
2023-10-26 14:20:00,194.95,195.03,194.78,194.81,6202.0,194.95,195.03,194.78,194.81,6202.0
2023-10-26 14:25:00,194.83,195.22,194.69,195.22,13126.0,194.83,195.22,194.69,195.22,13126.0
2023-10-26 14:30:00,195.22,195.71,194.95,195.56,24811.0,195.22,195.71,194.95,195.56,24811.0
2023-10-26 14:35:00,195.38,195.44,194.97,194.97,15252.0,195.38,195.44,194.97,194.97,15252.0
2023-10-26 14:40:00,195.05,195.29,194.8,195.03,18248.0,195.05,195.29,194.8,195.03,18248.0
2023-10-26 14:45:00,195.13,195.33,195.12,195.24,8120.0,195.13,195.33,195.12,195.24,8120.0
2023-10-26 14:50:00,195.24,195.77,195.17,195.73,18497.0,195.24,195.77,195.17,195.73,18497.0
2023-10-26 14:55:00,195.72,196.08,195.67,196.06,11312.0,195.72,196.08,195.67,196.06,11312.0
2023-10-26 15:00:00,196.02,196.45,195.92,196.25,13061.0,196.02,196.45,195.92,196.25,13061.0
2023-10-26 15:05:00,196.2,196.2,195.87,195.96,14199.0,196.2,196.2,195.87,195.96,14199.0
2023-10-26 15:10:00,195.99,196.14,195.6,196.06,37468.0,195.99,196.14,195.6,196.06,37468.0
2023-10-26 15:15:00,196.04,196.11,195.87,195.93,15649.0,196.04,196.11,195.87,195.93,15649.0
2023-10-26 15:20:00,195.91,195.97,195.53,195.64,14971.0,195.91,195.97,195.53,195.64,14971.0
2023-10-26 15:25:00,195.65,196.11,195.64,195.84,35960.0,195.65,196.11,195.64,195.84,35960.0
2023-10-26 15:30:00,195.82,196.16,195.68,195.85,8852.0,195.82,196.16,195.68,195.85,8852.0
2023-10-26 15:35:00,195.83,195.85,195.31,195.5,19779.0,195.83,195.85,195.31,195.5,19779.0
2023-10-26 15:40:00,195.49,195.55,195.04,195.31,17704.0,195.49,195.55,195.04,195.31,17704.0
2023-10-26 15:45:00,195.4,195.71,195.22,195.68,18211.0,195.4,195.71,195.22,195.68,18211.0
2023-10-26 15:50:00,195.7,196.15,195.68,196.12,38054.0,195.7,196.15,195.68,196.12,38054.0
2023-10-26 15:55:00,196.06,196.41,196.02,196.07,59940.0,196.06,196.41,196.02,196.07,59940.0
2023-10-27 09:30:00,196.25,196.64,195.21,195.22,24368.0,196.25,196.64,195.21,195.22,24368.0
2023-10-27 09:35:00,195.02,195.39,194.3,195.31,5376.0,195.02,195.39,194.3,195.31,5376.0
2023-10-27 09:40:00,194.85,195.13,194.44,195.13,11352.0,194.85,195.13,194.44,195.13,11352.0
2023-10-27 09:45:00,195.1,195.13,193.01,193.12,11302.0,195.1,195.13,193.01,193.12,11302.0
2023-10-27 09:50:00,193.27,193.78,192.88,193.02,9490.0,193.27,193.78,192.88,193.02,9490.0
2023-10-27 09:55:00,193.06,194.44,193.06,194.33,5384.0,193.06,194.44,193.06,194.33,5384.0
2023-10-27 10:00:00,194.44,194.54,193.65,194.4,10093.0,194.44,194.54,193.65,194.4,10093.0
2023-10-27 10:05:00,194.48,194.55,193.78,193.93,8604.0,194.48,194.55,193.78,193.93,8604.0
2023-10-27 10:10:00,194.05,195.25,194.01,195.12,31464.0,194.05,195.25,194.01,195.12,31464.0
2023-10-27 10:15:00,194.92,194.93,194.33,194.35,10177.0,194.92,194.93,194.33,194.35,10177.0
2023-10-27 10:20:00,194.44,195.36,194.44,195.13,6993.0,194.44,195.36,194.44,195.13,6993.0
2023-10-27 10:25:00,195.32,195.62,194.97,195.11,4045.0,195.32,195.62,194.97,195.11,4045.0
2023-10-27 10:30:00,195.2,195.47,194.99,195.42,3592.0,195.2,195.47,194.99,195.42,3592.0
2023-10-27 10:35:00,195.55,196.36,195.42,195.54,10609.0,195.55,196.36,195.42,195.54,10609.0
2023-10-27 10:40:00,195.44,195.79,195.3,195.79,2614.0,195.44,195.79,195.3,195.79,2614.0
2023-10-27 10:45:00,195.63,196.11,195.55,195.55,2456.0,195.63,196.11,195.55,195.55,2456.0
2023-10-27 10:50:00,195.82,196.13,195.67,196.03,3510.0,195.82,196.13,195.67,196.03,3510.0
2023-10-27 10:55:00,196.05,196.29,195.99,196.21,2758.0,196.05,196.29,195.99,196.21,2758.0
2023-10-27 11:00:00,196.27,196.32,195.78,195.94,3937.0,196.27,196.32,195.78,195.94,3937.0
2023-10-27 11:05:00,195.84,196.25,195.73,196.21,6165.0,195.84,196.25,195.73,196.21,6165.0
2023-10-27 11:10:00,196.17,196.5,196.17,196.5,5371.0,196.17,196.5,196.17,196.5,5371.0
2023-10-27 11:15:00,196.51,196.97,196.51,196.8,3544.0,196.51,196.97,196.51,196.8,3544.0
2023-10-27 11:20:00,196.86,197.11,196.76,197.0,4158.0,196.86,197.11,196.76,197.0,4158.0
2023-10-27 11:25:00,197.06,197.09,196.82,196.82,3132.0,197.06,197.09,196.82,196.82,3132.0
2023-10-27 11:30:00,196.92,196.92,196.35,196.45,3424.0,196.92,196.92,196.35,196.45,3424.0
2023-10-27 11:35:00,196.45,196.79,196.35,196.5,4829.0,196.45,196.79,196.35,196.5,4829.0
2023-10-27 11:40:00,196.45,196.66,196.33,196.33,4116.0,196.45,196.66,196.33,196.33,4116.0
2023-10-27 11:45:00,196.28,196.28,195.9,196.0,6456.0,196.28,196.28,195.9,196.0,6456.0
2023-10-27 11:50:00,196.0,196.34,195.93,196.19,14028.0,196.0,196.34,195.93,196.19,14028.0
2023-10-27 11:55:00,196.34,196.64,196.32,196.59,3184.0,196.34,196.64,196.32,196.59,3184.0
2023-10-27 12:00:00,196.54,196.69,196.23,196.36,3247.0,196.54,196.69,196.23,196.36,3247.0
2023-10-27 12:05:00,196.42,196.63,196.37,196.54,1455.0,196.42,196.63,196.37,196.54,1455.0
2023-10-27 12:10:00,196.5,196.5,196.01,196.01,1196.0,196.5,196.5,196.01,196.01,1196.0
2023-10-27 12:15:00,196.29,196.37,196.11,196.36,2560.0,196.29,196.37,196.11,196.36,2560.0
2023-10-27 12:20:00,196.34,196.35,195.71,195.84,5654.0,196.34,196.35,195.71,195.84,5654.0
2023-10-27 12:25:00,195.84,196.03,195.52,195.95,7950.0,195.84,196.03,195.52,195.95,7950.0
2023-10-27 12:30:00,195.99,195.99,195.57,195.78,4237.0,195.99,195.99,195.57,195.78,4237.0
2023-10-27 12:35:00,195.8,196.06,195.74,195.99,2459.0,195.8,196.06,195.74,195.99,2459.0
2023-10-27 12:40:00,195.98,195.98,195.79,195.79,1515.0,195.98,195.98,195.79,195.79,1515.0
2023-10-27 12:45:00,195.7,195.78,195.62,195.78,1483.0,195.7,195.78,195.62,195.78,1483.0
2023-10-27 12:50:00,195.62,195.75,195.36,195.75,3489.0,195.62,195.75,195.36,195.75,3489.0
2023-10-27 12:55:00,195.56,195.69,195.52,195.55,3354.0,195.56,195.69,195.52,195.55,3354.0
2023-10-27 13:00:00,195.57,195.7,195.43,195.43,2295.0,195.57,195.7,195.43,195.43,2295.0
2023-10-27 13:05:00,195.39,195.42,194.88,195.05,2662.0,195.39,195.42,194.88,195.05,2662.0
2023-10-27 13:10:00,195.16,195.21,194.83,194.83,3746.0,195.16,195.21,194.83,194.83,3746.0
2023-10-27 13:15:00,194.99,195.11,194.72,194.86,4233.0,194.99,195.11,194.72,194.86,4233.0
2023-10-27 13:20:00,194.83,195.05,194.65,194.92,3197.0,194.83,195.05,194.65,194.92,3197.0
2023-10-27 13:25:00,195.0,195.21,194.82,194.91,3587.0,195.0,195.21,194.82,194.91,3587.0
2023-10-27 13:30:00,194.8,195.75,194.68,195.15,15250.0,194.8,195.75,194.68,195.15,15250.0
2023-10-27 13:35:00,195.22,195.23,194.81,194.81,5759.0,195.22,195.23,194.81,194.81,5759.0
2023-10-27 13:40:00,194.85,195.17,194.69,195.01,3085.0,194.85,195.17,194.69,195.01,3085.0
2023-10-27 13:45:00,195.11,195.18,194.87,194.94,3022.0,195.11,195.18,194.87,194.94,3022.0
2023-10-27 13:50:00,195.04,195.26,194.77,194.77,1700.0,195.04,195.26,194.77,194.77,1700.0
2023-10-27 13:55:00,194.77,195.03,194.68,194.98,2291.0,194.77,195.03,194.68,194.98,2291.0
2023-10-27 14:00:00,194.97,195.04,194.82,194.91,2936.0,194.97,195.04,194.82,194.91,2936.0
2023-10-27 14:05:00,195.0,195.03,194.51,194.53,5427.0,195.0,195.03,194.51,194.53,5427.0
2023-10-27 14:10:00,194.55,195.25,194.55,194.9,13295.0,194.55,195.25,194.55,194.9,13295.0
2023-10-27 14:15:00,194.99,195.27,194.87,194.96,4192.0,194.99,195.27,194.87,194.96,4192.0
2023-10-27 14:20:00,194.9,195.0,194.59,194.8,3999.0,194.9,195.0,194.59,194.8,3999.0
2023-10-27 14:25:00,194.85,194.91,194.65,194.85,3873.0,194.85,194.91,194.65,194.85,3873.0
2023-10-27 14:30:00,194.97,195.5,194.79,195.04,5483.0,194.97,195.5,194.79,195.04,5483.0
2023-10-27 14:35:00,195.01,195.71,195.01,195.63,6270.0,195.01,195.71,195.01,195.63,6270.0
2023-10-27 14:40:00,195.55,195.68,195.15,195.15,6436.0,195.55,195.68,195.15,195.15,6436.0
2023-10-27 14:45:00,195.18,195.4,195.05,195.13,7622.0,195.18,195.4,195.05,195.13,7622.0
2023-10-27 14:50:00,195.14,195.19,194.98,194.98,11907.0,195.14,195.19,194.98,194.98,11907.0
2023-10-27 14:55:00,194.88,194.88,194.58,194.68,2824.0,194.88,194.88,194.58,194.68,2824.0
2023-10-27 15:00:00,194.7,194.79,194.44,194.47,15096.0,194.7,194.79,194.44,194.47,15096.0
2023-10-27 15:05:00,194.47,194.81,194.46,194.53,5665.0,194.47,194.81,194.46,194.53,5665.0
2023-10-27 15:10:00,194.65,194.82,194.51,194.75,6534.0,194.65,194.82,194.51,194.75,6534.0
2023-10-27 15:15:00,194.81,195.02,194.63,194.65,4178.0,194.81,195.02,194.63,194.65,4178.0
2023-10-27 15:20:00,194.64,194.78,194.41,194.63,4948.0,194.64,194.78,194.41,194.63,4948.0
2023-10-27 15:25:00,194.73,195.02,194.73,194.94,4105.0,194.73,195.02,194.73,194.94,4105.0
2023-10-27 15:30:00,194.97,195.12,194.86,194.92,5562.0,194.97,195.12,194.86,194.92,5562.0
2023-10-27 15:35:00,194.83,195.09,194.74,194.98,8347.0,194.83,195.09,194.74,194.98,8347.0
2023-10-27 15:40:00,194.64,194.96,194.63,194.69,6513.0,194.64,194.96,194.63,194.69,6513.0
2023-10-27 15:45:00,194.71,194.94,194.68,194.94,8464.0,194.71,194.94,194.68,194.94,8464.0
2023-10-27 15:50:00,194.98,195.23,194.84,194.95,14979.0,194.98,195.23,194.84,194.95,14979.0
2023-10-27 15:55:00,194.94,195.28,194.92,195.21,48274.0,194.94,195.28,194.92,195.21,48274.0
2023-10-30 09:30:00,196.18,196.96,196.01,196.05,19290.0,196.18,196.96,196.01,196.05,19290.0
2023-10-30 09:35:00,195.76,196.34,195.59,196.34,1847.0,195.76,196.34,195.59,196.34,1847.0
2023-10-30 09:40:00,196.14,196.54,195.72,196.53,6808.0,196.14,196.54,195.72,196.53,6808.0
2023-10-30 09:45:00,196.57,197.12,196.47,196.48,3758.0,196.57,197.12,196.47,196.48,3758.0
2023-10-30 09:50:00,196.51,196.51,195.14,195.14,3628.0,196.51,196.51,195.14,195.14,3628.0
2023-10-30 09:55:00,195.35,195.4,195.0,195.03,10121.0,195.35,195.4,195.0,195.03,10121.0
2023-10-30 10:00:00,195.1,195.28,194.68,194.77,4800.0,195.1,195.28,194.68,194.77,4800.0
2023-10-30 10:05:00,194.74,195.82,194.62,195.69,4892.0,194.74,195.82,194.62,195.69,4892.0
2023-10-30 10:10:00,195.55,195.91,195.41,195.91,3499.0,195.55,195.91,195.41,195.91,3499.0
2023-10-30 10:15:00,195.59,195.88,195.46,195.53,2204.0,195.59,195.88,195.46,195.53,2204.0
2023-10-30 10:20:00,195.41,195.41,195.0,195.33,2607.0,195.41,195.41,195.0,195.33,2607.0
2023-10-30 10:25:00,195.33,195.51,195.18,195.37,2753.0,195.33,195.51,195.18,195.37,2753.0
2023-10-30 10:30:00,195.45,195.61,195.37,195.53,3225.0,195.45,195.61,195.37,195.53,3225.0
2023-10-30 10:35:00,195.39,195.83,195.39,195.7,3860.0,195.39,195.83,195.39,195.7,3860.0
2023-10-30 10:40:00,195.66,195.92,195.44,195.62,5445.0,195.66,195.92,195.44,195.62,5445.0
2023-10-30 10:45:00,195.34,195.79,195.3,195.41,5591.0,195.34,195.79,195.3,195.41,5591.0
2023-10-30 10:50:00,195.46,196.17,195.44,196.04,6053.0,195.46,196.17,195.44,196.04,6053.0
2023-10-30 10:55:00,195.96,196.08,195.64,195.85,3613.0,195.96,196.08,195.64,195.85,3613.0
2023-10-30 11:00:00,195.85,196.63,195.85,196.58,2701.0,195.85,196.63,195.85,196.58,2701.0
2023-10-30 11:05:00,196.69,196.9,196.69,196.84,2332.0,196.69,196.9,196.69,196.84,2332.0
2023-10-30 11:10:00,196.87,196.87,196.59,196.59,2508.0,196.87,196.87,196.59,196.59,2508.0
2023-10-30 11:15:00,196.5,196.66,196.12,196.14,12131.0,196.5,196.66,196.12,196.14,12131.0
2023-10-30 11:20:00,196.22,196.22,195.58,195.82,3128.0,196.22,196.22,195.58,195.82,3128.0
2023-10-30 11:25:00,195.9,196.03,195.89,196.03,3645.0,195.9,196.03,195.89,196.03,3645.0
2023-10-30 11:30:00,196.1,196.74,196.08,196.62,8917.0,196.1,196.74,196.08,196.62,8917.0
2023-10-30 11:35:00,196.76,197.15,196.2,196.2,19227.0,196.76,197.15,196.2,196.2,19227.0
2023-10-30 11:40:00,196.12,196.34,195.9,196.06,25790.0,196.12,196.34,195.9,196.06,25790.0
2023-10-30 11:45:00,196.06,196.41,195.85,195.85,20161.0,196.06,196.41,195.85,195.85,20161.0
2023-10-30 11:50:00,195.98,196.66,195.91,196.42,13105.0,195.98,196.66,195.91,196.42,13105.0
2023-10-30 11:55:00,196.4,196.95,196.26,196.9,4850.0,196.4,196.95,196.26,196.9,4850.0
2023-10-30 12:00:00,196.85,196.86,196.59,196.65,4632.0,196.85,196.86,196.59,196.65,4632.0
2023-10-30 12:05:00,196.55,196.74,196.43,196.73,7890.0,196.55,196.74,196.43,196.73,7890.0
2023-10-30 12:10:00,196.75,197.24,196.72,196.77,13091.0,196.75,197.24,196.72,196.77,13091.0
2023-10-30 12:15:00,196.86,196.87,196.37,196.52,3596.0,196.86,196.87,196.37,196.52,3596.0
2023-10-30 12:20:00,196.38,196.61,196.26,196.27,2754.0,196.38,196.61,196.26,196.27,2754.0
2023-10-30 12:25:00,196.25,196.39,196.22,196.34,2420.0,196.25,196.39,196.22,196.34,2420.0
2023-10-30 12:30:00,196.33,196.33,196.04,196.04,2900.0,196.33,196.33,196.04,196.04,2900.0
2023-10-30 12:35:00,196.09,196.34,196.09,196.22,2945.0,196.09,196.34,196.09,196.22,2945.0
2023-10-30 12:40:00,196.24,196.24,195.89,195.9,3591.0,196.24,196.24,195.89,195.9,3591.0
2023-10-30 12:45:00,195.95,196.29,195.8,196.25,3270.0,195.95,196.29,195.8,196.25,3270.0
2023-10-30 12:50:00,196.3,196.36,195.88,195.88,3173.0,196.3,196.36,195.88,195.88,3173.0
2023-10-30 12:55:00,195.91,195.98,195.62,195.93,3486.0,195.91,195.98,195.62,195.93,3486.0
2023-10-30 13:00:00,196.11,196.19,195.89,196.07,2405.0,196.11,196.19,195.89,196.07,2405.0
2023-10-30 13:05:00,196.2,196.2,196.09,196.14,1400.0,196.2,196.2,196.09,196.14,1400.0
2023-10-30 13:10:00,196.27,196.38,196.13,196.35,3894.0,196.27,196.38,196.13,196.35,3894.0
2023-10-30 13:15:00,196.31,196.44,196.2,196.21,5340.0,196.31,196.44,196.2,196.21,5340.0
2023-10-30 13:20:00,196.17,196.51,196.17,196.43,7200.0,196.17,196.51,196.17,196.43,7200.0
2023-10-30 13:25:00,196.4,196.92,196.4,196.92,10448.0,196.4,196.92,196.4,196.92,10448.0
2023-10-30 13:30:00,196.92,197.31,196.92,196.96,4557.0,196.92,197.31,196.92,196.96,4557.0
2023-10-30 13:35:00,196.94,196.94,196.62,196.75,4461.0,196.94,196.94,196.62,196.75,4461.0
2023-10-30 13:40:00,196.66,196.98,196.66,196.9,1500.0,196.66,196.98,196.66,196.9,1500.0
2023-10-30 13:45:00,196.98,197.2,196.86,197.13,4012.0,196.98,197.2,196.86,197.13,4012.0
2023-10-30 13:50:00,197.06,197.51,197.06,197.4,5475.0,197.06,197.51,197.06,197.4,5475.0
2023-10-30 13:55:00,197.4,197.4,197.13,197.16,4079.0,197.4,197.4,197.13,197.16,4079.0
2023-10-30 14:00:00,197.26,197.43,197.12,197.37,4529.0,197.26,197.43,197.12,197.37,4529.0
2023-10-30 14:05:00,197.37,197.51,197.27,197.44,4759.0,197.37,197.51,197.27,197.44,4759.0
2023-10-30 14:10:00,197.51,197.77,197.4,197.5,8322.0,197.51,197.77,197.4,197.5,8322.0
2023-10-30 14:15:00,197.4,197.51,197.14,197.38,4527.0,197.4,197.51,197.14,197.38,4527.0
2023-10-30 14:20:00,197.33,197.43,197.24,197.43,1194.0,197.33,197.43,197.24,197.43,1194.0
2023-10-30 14:25:00,197.41,197.61,197.33,197.52,6138.0,197.41,197.61,197.33,197.52,6138.0
2023-10-30 14:30:00,197.51,197.75,197.44,197.75,3070.0,197.51,197.75,197.44,197.75,3070.0
2023-10-30 14:35:00,197.72,197.86,197.65,197.79,2208.0,197.72,197.86,197.65,197.79,2208.0
2023-10-30 14:40:00,197.76,197.94,197.66,197.93,1507.0,197.76,197.94,197.66,197.93,1507.0
2023-10-30 14:45:00,197.91,198.07,197.79,198.06,4481.0,197.91,198.07,197.79,198.06,4481.0
2023-10-30 14:50:00,198.12,198.12,197.79,197.91,5344.0,198.12,198.12,197.79,197.91,5344.0
2023-10-30 14:55:00,197.81,197.93,197.69,197.85,3580.0,197.81,197.93,197.69,197.85,3580.0
2023-10-30 15:00:00,197.94,198.17,197.75,198.05,4049.0,197.94,198.17,197.75,198.05,4049.0
2023-10-30 15:05:00,198.04,198.19,197.95,198.01,4014.0,198.04,198.19,197.95,198.01,4014.0
2023-10-30 15:10:00,198.03,198.15,197.94,198.13,3534.0,198.03,198.15,197.94,198.13,3534.0
2023-10-30 15:15:00,198.05,198.13,197.98,198.13,1916.0,198.05,198.13,197.98,198.13,1916.0
2023-10-30 15:20:00,198.11,198.61,198.02,198.61,4119.0,198.11,198.61,198.02,198.61,4119.0
2023-10-30 15:25:00,198.6,198.67,198.16,198.2,5667.0,198.6,198.67,198.16,198.2,5667.0
2023-10-30 15:30:00,198.12,198.2,197.88,198.2,5729.0,198.12,198.2,197.88,198.2,5729.0
2023-10-30 15:35:00,198.23,198.29,198.14,198.18,4888.0,198.23,198.29,198.14,198.18,4888.0
2023-10-30 15:40:00,198.22,198.22,197.89,198.0,4062.0,198.22,198.22,197.89,198.0,4062.0
2023-10-30 15:45:00,198.0,198.05,197.85,197.89,6536.0,198.0,198.05,197.85,197.89,6536.0
2023-10-30 15:50:00,198.01,198.08,197.67,197.9,15558.0,198.01,198.08,197.67,197.9,15558.0
2023-10-30 15:55:00,197.91,197.98,197.7,197.78,40881.0,197.91,197.98,197.7,197.78,40881.0
2023-10-31 09:30:00,198.29,198.63,197.77,198.24,8529.0,198.29,198.63,197.77,198.24,8529.0
2023-10-31 09:35:00,198.23,198.5,197.87,197.87,7495.0,198.23,198.5,197.87,197.87,7495.0
2023-10-31 09:40:00,197.24,197.66,197.05,197.45,2117.0,197.24,197.66,197.05,197.45,2117.0
2023-10-31 09:45:00,197.29,197.35,196.9,197.02,10021.0,197.29,197.35,196.9,197.02,10021.0
2023-10-31 09:50:00,196.92,196.92,196.36,196.41,5380.0,196.92,196.92,196.36,196.41,5380.0
2023-10-31 09:55:00,196.0,196.24,195.98,195.98,2939.0,196.0,196.24,195.98,195.98,2939.0
2023-10-31 10:00:00,196.03,196.03,195.32,195.6,13463.0,196.03,196.03,195.32,195.6,13463.0
2023-10-31 10:05:00,195.59,196.15,195.36,196.15,5527.0,195.59,196.15,195.36,196.15,5527.0
2023-10-31 10:10:00,196.36,196.62,196.05,196.31,3718.0,196.36,196.62,196.05,196.31,3718.0
2023-10-31 10:15:00,196.43,196.85,196.41,196.59,3107.0,196.43,196.85,196.41,196.59,3107.0
2023-10-31 10:20:00,196.75,197.37,196.75,197.35,3108.0,196.75,197.37,196.75,197.35,3108.0
2023-10-31 10:25:00,197.1,197.42,197.02,197.39,4489.0,197.1,197.42,197.02,197.39,4489.0
2023-10-31 10:30:00,197.59,197.65,197.33,197.65,2753.0,197.59,197.65,197.33,197.65,2753.0
2023-10-31 10:35:00,197.22,197.27,196.87,197.08,2372.0,197.22,197.27,196.87,197.08,2372.0
2023-10-31 10:40:00,196.87,197.7,196.71,197.7,3739.0,196.87,197.7,196.71,197.7,3739.0
2023-10-31 10:45:00,197.75,197.75,197.32,197.33,3594.0,197.75,197.75,197.32,197.33,3594.0
2023-10-31 10:50:00,197.42,198.09,197.42,198.08,2552.0,197.42,198.09,197.42,198.08,2552.0
2023-10-31 10:55:00,198.17,198.27,197.66,198.21,7044.0,198.17,198.27,197.66,198.21,7044.0
2023-10-31 11:00:00,198.35,198.41,197.88,197.89,1832.0,198.35,198.41,197.88,197.89,1832.0
2023-10-31 11:05:00,197.94,198.05,197.85,197.96,1729.0,197.94,198.05,197.85,197.96,1729.0
2023-10-31 11:10:00,197.97,198.01,197.73,197.88,2717.0,197.97,198.01,197.73,197.88,2717.0
2023-10-31 11:15:00,197.88,197.88,197.62,197.78,1804.0,197.88,197.88,197.62,197.78,1804.0
2023-10-31 11:20:00,197.82,197.82,197.41,197.43,1294.0,197.82,197.82,197.41,197.43,1294.0
2023-10-31 11:25:00,197.41,197.82,197.07,197.07,3429.0,197.41,197.82,197.07,197.07,3429.0
2023-10-31 11:30:00,196.88,197.55,196.88,197.55,2817.0,196.88,197.55,196.88,197.55,2817.0
2023-10-31 11:35:00,197.62,197.62,197.41,197.49,2999.0,197.62,197.62,197.41,197.49,2999.0
2023-10-31 11:40:00,197.45,197.66,197.16,197.26,1900.0,197.45,197.66,197.16,197.26,1900.0
2023-10-31 11:45:00,197.39,197.53,197.19,197.53,3724.0,197.39,197.53,197.19,197.53,3724.0
2023-10-31 11:50:00,197.61,197.61,197.51,197.54,500.0,197.61,197.61,197.51,197.54,500.0
2023-10-31 11:55:00,197.45,198.15,197.45,198.15,2800.0,197.45,198.15,197.45,198.15,2800.0
2023-10-31 12:00:00,197.92,197.92,197.69,197.91,1959.0,197.92,197.92,197.69,197.91,1959.0
2023-10-31 12:05:00,197.78,197.92,197.69,197.87,2100.0,197.78,197.92,197.69,197.87,2100.0
2023-10-31 12:10:00,197.94,197.94,197.61,197.62,2034.0,197.94,197.94,197.61,197.62,2034.0
2023-10-31 12:15:00,197.63,197.74,197.09,197.48,2800.0,197.63,197.74,197.09,197.48,2800.0
2023-10-31 12:20:00,197.4,197.49,197.31,197.48,1620.0,197.4,197.49,197.31,197.48,1620.0
2023-10-31 12:25:00,197.34,197.67,197.34,197.47,2359.0,197.34,197.67,197.34,197.47,2359.0
2023-10-31 12:30:00,197.53,198.1,197.53,197.95,3285.0,197.53,198.1,197.53,197.95,3285.0
2023-10-31 12:35:00,198.06,198.18,197.53,198.16,4368.0,198.06,198.18,197.53,198.16,4368.0
2023-10-31 12:40:00,198.21,198.33,197.98,198.04,7298.0,198.21,198.33,197.98,198.04,7298.0
2023-10-31 12:45:00,198.11,198.23,198.08,198.13,1220.0,198.11,198.23,198.08,198.13,1220.0
2023-10-31 12:50:00,198.24,198.35,198.0,198.04,3362.0,198.24,198.35,198.0,198.04,3362.0
2023-10-31 12:55:00,197.98,198.13,197.88,197.96,2606.0,197.98,198.13,197.88,197.96,2606.0
2023-10-31 13:00:00,197.94,198.09,197.87,197.92,3409.0,197.94,198.09,197.87,197.92,3409.0
2023-10-31 13:05:00,197.91,198.12,197.89,198.08,2889.0,197.91,198.12,197.89,198.08,2889.0
2023-10-31 13:10:00,197.98,198.05,197.65,197.92,3378.0,197.98,198.05,197.65,197.92,3378.0
2023-10-31 13:15:00,197.93,198.13,197.84,198.08,2101.0,197.93,198.13,197.84,198.08,2101.0
2023-10-31 13:20:00,197.96,198.1,197.76,197.76,1754.0,197.96,198.1,197.76,197.76,1754.0
2023-10-31 13:25:00,197.9,197.9,197.53,197.87,1545.0,197.9,197.9,197.53,197.87,1545.0
2023-10-31 13:30:00,197.88,198.18,197.88,198.15,2200.0,197.88,198.18,197.88,198.15,2200.0
2023-10-31 13:35:00,198.1,198.18,197.85,198.11,2393.0,198.1,198.18,197.85,198.11,2393.0
2023-10-31 13:40:00,198.06,198.37,198.0,198.3,3498.0,198.06,198.37,198.0,198.3,3498.0
2023-10-31 13:45:00,198.24,198.4,198.1,198.15,3451.0,198.24,198.4,198.1,198.15,3451.0
2023-10-31 13:50:00,198.17,198.35,198.04,198.34,1821.0,198.17,198.35,198.04,198.34,1821.0
2023-10-31 13:55:00,198.25,198.42,198.15,198.39,7041.0,198.25,198.42,198.15,198.39,7041.0
2023-10-31 14:00:00,198.39,198.41,198.25,198.26,1960.0,198.39,198.41,198.25,198.26,1960.0
2023-10-31 14:05:00,198.39,198.42,198.26,198.34,2836.0,198.39,198.42,198.26,198.34,2836.0
2023-10-31 14:10:00,198.3,198.37,198.24,198.25,2986.0,198.3,198.37,198.24,198.25,2986.0
2023-10-31 14:15:00,198.09,198.21,197.97,198.02,1800.0,198.09,198.21,197.97,198.02,1800.0
2023-10-31 14:20:00,197.97,198.1,197.76,197.86,4611.0,197.97,198.1,197.76,197.86,4611.0
2023-10-31 14:25:00,197.78,197.89,197.69,197.71,2258.0,197.78,197.89,197.69,197.71,2258.0
2023-10-31 14:30:00,197.64,197.91,197.5,197.84,5048.0,197.64,197.91,197.5,197.84,5048.0
2023-10-31 14:35:00,197.78,197.84,197.67,197.79,4172.0,197.78,197.84,197.67,197.79,4172.0
2023-10-31 14:40:00,197.81,198.06,197.76,198.06,4549.0,197.81,198.06,197.76,198.06,4549.0
2023-10-31 14:45:00,197.96,198.16,197.87,197.99,3543.0,197.96,198.16,197.87,197.99,3543.0
2023-10-31 14:50:00,197.99,198.06,197.95,198.05,1360.0,197.99,198.06,197.95,198.05,1360.0
2023-10-31 14:55:00,198.1,198.22,198.03,198.12,2716.0,198.1,198.22,198.03,198.12,2716.0
2023-10-31 15:00:00,198.09,198.36,197.91,198.28,16465.0,198.09,198.36,197.91,198.28,16465.0
2023-10-31 15:05:00,198.27,198.27,197.89,198.01,7945.0,198.27,198.27,197.89,198.01,7945.0
2023-10-31 15:10:00,198.05,198.32,198.02,198.12,5387.0,198.05,198.32,198.02,198.12,5387.0
2023-10-31 15:15:00,198.09,198.12,197.95,197.95,2351.0,198.09,198.12,197.95,197.95,2351.0
2023-10-31 15:20:00,197.92,197.95,197.57,197.57,5676.0,197.92,197.95,197.57,197.57,5676.0
2023-10-31 15:25:00,197.63,197.75,197.57,197.73,5836.0,197.63,197.75,197.57,197.73,5836.0
2023-10-31 15:30:00,197.63,197.81,197.49,197.66,6570.0,197.63,197.81,197.49,197.66,6570.0
2023-10-31 15:35:00,197.7,197.74,197.5,197.5,4307.0,197.7,197.74,197.5,197.5,4307.0
2023-10-31 15:40:00,197.48,197.67,197.41,197.66,6452.0,197.48,197.67,197.41,197.66,6452.0
2023-10-31 15:45:00,197.66,197.74,197.47,197.59,8954.0,197.66,197.74,197.47,197.59,8954.0
2023-10-31 15:50:00,197.5,197.67,196.8,197.37,36474.0,197.5,197.67,196.8,197.37,36474.0
2023-10-31 15:55:00,197.37,197.86,197.36,197.56,70720.0,197.37,197.86,197.36,197.56,70720.0
2023-11-01 09:30:00,197.67,198.12,197.24,197.93,9402.0,197.67,198.12,197.24,197.93,9402.0
2023-11-01 09:35:00,197.17,197.3,196.71,196.78,1632.0,197.17,197.3,196.71,196.78,1632.0
2023-11-01 09:40:00,196.44,197.04,196.39,196.48,4734.0,196.44,197.04,196.39,196.48,4734.0
2023-11-01 09:45:00,196.4,196.4,195.95,196.15,1165.0,196.4,196.4,195.95,196.15,1165.0
2023-11-01 09:50:00,196.25,196.84,196.24,196.84,2463.0,196.25,196.84,196.24,196.84,2463.0
2023-11-01 09:55:00,196.8,196.8,196.4,196.56,2307.0,196.8,196.8,196.4,196.56,2307.0
2023-11-01 10:00:00,196.88,197.19,196.66,197.09,5669.0,196.88,197.19,196.66,197.09,5669.0
2023-11-01 10:05:00,197.11,197.11,196.53,196.53,7782.0,197.11,197.11,196.53,196.53,7782.0
2023-11-01 10:10:00,196.54,196.69,196.35,196.69,2200.0,196.54,196.69,196.35,196.69,2200.0
2023-11-01 10:15:00,196.71,197.49,196.71,197.49,3787.0,196.71,197.49,196.71,197.49,3787.0
2023-11-01 10:20:00,197.78,198.39,197.78,198.37,2300.0,197.78,198.39,197.78,198.37,2300.0
2023-11-01 10:25:00,198.39,198.68,198.23,198.51,3202.0,198.39,198.68,198.23,198.51,3202.0
2023-11-01 10:30:00,198.48,198.55,198.13,198.13,2950.0,198.48,198.55,198.13,198.13,2950.0
2023-11-01 10:35:00,198.14,198.52,198.13,198.31,3716.0,198.14,198.52,198.13,198.31,3716.0
2023-11-01 10:40:00,198.42,198.42,198.17,198.37,7451.0,198.42,198.42,198.17,198.37,7451.0
2023-11-01 10:45:00,198.5,198.57,197.91,197.91,5798.0,198.5,198.57,197.91,197.91,5798.0
2023-11-01 10:50:00,197.86,197.86,197.38,197.38,1075.0,197.86,197.86,197.38,197.38,1075.0
2023-11-01 10:55:00,197.31,197.54,197.23,197.54,4106.0,197.31,197.54,197.23,197.54,4106.0
2023-11-01 11:00:00,197.5,197.93,197.48,197.93,1854.0,197.5,197.93,197.48,197.93,1854.0
2023-11-01 11:05:00,197.84,197.97,197.73,197.97,4059.0,197.84,197.97,197.73,197.97,4059.0
2023-11-01 11:10:00,197.97,198.07,197.33,197.34,4720.0,197.97,198.07,197.33,197.34,4720.0
2023-11-01 11:15:00,197.51,197.58,197.25,197.25,1792.0,197.51,197.58,197.25,197.25,1792.0
2023-11-01 11:20:00,197.17,197.19,196.77,196.81,5248.0,197.17,197.19,196.77,196.81,5248.0
2023-11-01 11:25:00,196.82,196.89,196.42,196.49,2600.0,196.82,196.89,196.42,196.49,2600.0
2023-11-01 11:30:00,196.5,196.65,196.1,196.16,3293.0,196.5,196.65,196.1,196.16,3293.0
2023-11-01 11:35:00,196.19,196.67,196.19,196.38,2001.0,196.19,196.67,196.19,196.38,2001.0
2023-11-01 11:40:00,196.26,196.61,196.26,196.54,2780.0,196.26,196.61,196.26,196.54,2780.0
2023-11-01 11:45:00,196.52,196.62,196.45,196.57,4091.0,196.52,196.62,196.45,196.57,4091.0
2023-11-01 11:50:00,196.58,196.91,196.45,196.69,2500.0,196.58,196.91,196.45,196.69,2500.0
2023-11-01 11:55:00,196.83,196.94,196.46,196.56,1911.0,196.83,196.94,196.46,196.56,1911.0
2023-11-01 12:00:00,196.5,196.71,196.41,196.58,2600.0,196.5,196.71,196.41,196.58,2600.0
2023-11-01 12:05:00,196.51,196.82,196.42,196.53,3076.0,196.51,196.82,196.42,196.53,3076.0
2023-11-01 12:10:00,196.9,196.97,196.47,196.64,4113.0,196.9,196.97,196.47,196.64,4113.0
2023-11-01 12:15:00,196.56,196.69,196.33,196.45,2703.0,196.56,196.69,196.33,196.45,2703.0
2023-11-01 12:20:00,196.61,196.72,196.52,196.55,3315.0,196.61,196.72,196.52,196.55,3315.0
2023-11-01 12:25:00,196.58,196.62,196.46,196.59,1467.0,196.58,196.62,196.46,196.59,1467.0
2023-11-01 12:30:00,196.59,196.86,196.55,196.74,1701.0,196.59,196.86,196.55,196.74,1701.0
2023-11-01 12:35:00,196.73,196.86,196.55,196.6,2323.0,196.73,196.86,196.55,196.6,2323.0
2023-11-01 12:40:00,196.47,196.47,196.12,196.27,6329.0,196.47,196.47,196.12,196.27,6329.0
2023-11-01 12:45:00,196.23,196.32,196.07,196.24,2700.0,196.23,196.32,196.07,196.24,2700.0
2023-11-01 12:50:00,196.33,196.4,196.1,196.2,5773.0,196.33,196.4,196.1,196.2,5773.0
2023-11-01 12:55:00,196.22,196.33,196.1,196.15,4434.0,196.22,196.33,196.1,196.15,4434.0
2023-11-01 13:00:00,196.12,196.18,195.94,196.0,4203.0,196.12,196.18,195.94,196.0,4203.0
2023-11-01 13:05:00,195.97,196.72,195.97,196.72,5898.0,195.97,196.72,195.97,196.72,5898.0
2023-11-01 13:10:00,196.61,196.96,196.4,196.66,9598.0,196.61,196.96,196.4,196.66,9598.0
2023-11-01 13:15:00,196.79,196.85,196.49,196.67,2361.0,196.79,196.85,196.49,196.67,2361.0
2023-11-01 13:20:00,196.84,196.92,196.73,196.73,3599.0,196.84,196.92,196.73,196.73,3599.0
2023-11-01 13:25:00,196.88,197.06,196.83,196.89,3284.0,196.88,197.06,196.83,196.89,3284.0
2023-11-01 13:30:00,196.87,197.05,196.65,196.72,4547.0,196.87,197.05,196.65,196.72,4547.0
2023-11-01 13:35:00,196.8,197.09,196.76,197.03,2904.0,196.8,197.09,196.76,197.03,2904.0
2023-11-01 13:40:00,197.0,197.45,196.97,197.43,2500.0,197.0,197.45,196.97,197.43,2500.0
2023-11-01 13:45:00,197.41,197.41,196.89,197.01,4211.0,197.41,197.41,196.89,197.01,4211.0
2023-11-01 13:50:00,197.16,197.43,197.16,197.31,3096.0,197.16,197.43,197.16,197.31,3096.0
2023-11-01 13:55:00,197.21,197.29,197.06,197.29,3477.0,197.21,197.29,197.06,197.29,3477.0
2023-11-01 14:00:00,197.25,197.44,196.8,196.98,8300.0,197.25,197.44,196.8,196.98,8300.0
2023-11-01 14:05:00,197.03,197.13,196.84,196.86,3030.0,197.03,197.13,196.84,196.86,3030.0
2023-11-01 14:10:00,196.91,197.27,196.74,196.81,2805.0,196.91,197.27,196.74,196.81,2805.0
2023-11-01 14:15:00,196.75,197.18,196.71,196.92,3130.0,196.75,197.18,196.71,196.92,3130.0
2023-11-01 14:20:00,197.12,197.33,197.05,197.29,1000.0,197.12,197.33,197.05,197.29,1000.0
2023-11-01 14:25:00,197.38,197.38,196.98,197.38,4114.0,197.38,197.38,196.98,197.38,4114.0
2023-11-01 14:30:00,197.44,198.1,197.29,197.94,6750.0,197.44,198.1,197.29,197.94,6750.0
2023-11-01 14:35:00,197.88,198.12,197.01,197.2,12790.0,197.88,198.12,197.01,197.2,12790.0
2023-11-01 14:40:00,197.27,197.3,196.35,196.7,4070.0,197.27,197.3,196.35,196.7,4070.0
2023-11-01 14:45:00,196.8,197.15,196.33,196.9,10689.0,196.8,197.15,196.33,196.9,10689.0
2023-11-01 14:50:00,197.0,197.53,197.0,197.0,12715.0,197.0,197.53,197.0,197.0,12715.0
2023-11-01 14:55:00,197.02,198.17,197.01,197.8,9247.0,197.02,198.17,197.01,197.8,9247.0
2023-11-01 15:00:00,197.91,198.62,197.73,198.29,8993.0,197.91,198.62,197.73,198.29,8993.0
2023-11-01 15:05:00,198.05,198.48,197.95,198.15,9508.0,198.05,198.48,197.95,198.15,9508.0
2023-11-01 15:10:00,198.25,198.7,198.14,198.14,9929.0,198.25,198.7,198.14,198.14,9929.0
2023-11-01 15:15:00,198.21,198.52,198.11,198.34,8657.0,198.21,198.52,198.11,198.34,8657.0
2023-11-01 15:20:00,198.39,199.14,198.37,199.1,4960.0,198.39,199.14,198.37,199.1,4960.0
2023-11-01 15:25:00,199.12,199.26,198.83,199.1,5542.0,199.12,199.26,198.83,199.1,5542.0
2023-11-01 15:30:00,199.01,199.38,198.75,199.2,13694.0,199.01,199.38,198.75,199.2,13694.0
2023-11-01 15:35:00,199.25,199.33,199.06,199.1,4411.0,199.25,199.33,199.06,199.1,4411.0
2023-11-01 15:40:00,199.11,199.12,198.92,198.99,6619.0,199.11,199.12,198.92,198.99,6619.0
2023-11-01 15:45:00,199.06,199.46,199.06,199.35,24184.0,199.06,199.46,199.06,199.35,24184.0
2023-11-01 15:50:00,199.38,199.42,198.79,199.18,28250.0,199.38,199.42,198.79,199.18,28250.0
2023-11-01 15:55:00,199.17,199.28,198.84,198.87,50324.0,199.17,199.28,198.84,198.87,50324.0
2023-11-02 09:30:00,199.51,199.51,194.01,194.31,85111.0,199.51,199.51,194.01,194.31,85111.0
2023-11-02 09:35:00,194.17,195.17,192.01,194.17,97737.0,194.17,195.17,192.01,194.17,97737.0
2023-11-02 09:40:00,194.56,195.67,193.52,195.48,29503.0,194.56,195.67,193.52,195.48,29503.0
2023-11-02 09:45:00,195.77,196.44,195.43,196.02,38001.0,195.77,196.44,195.43,196.02,38001.0
2023-11-02 09:50:00,196.23,196.43,195.16,195.69,39561.0,196.23,196.43,195.16,195.69,39561.0
2023-11-02 09:55:00,195.73,196.15,195.45,195.8,16540.0,195.73,196.15,195.45,195.8,16540.0
2023-11-02 10:00:00,195.01,197.39,195.01,197.0,11612.0,195.01,197.39,195.01,197.0,11612.0
2023-11-02 10:05:00,196.97,197.25,196.56,196.63,7220.0,196.97,197.25,196.56,196.63,7220.0
2023-11-02 10:10:00,196.47,196.52,195.35,195.35,13142.0,196.47,196.52,195.35,195.35,13142.0
2023-11-02 10:15:00,195.06,195.62,194.51,194.93,21364.0,195.06,195.62,194.51,194.93,21364.0
2023-11-02 10:20:00,194.73,194.93,194.2,194.64,24095.0,194.73,194.93,194.2,194.64,24095.0
2023-11-02 10:25:00,194.75,195.85,194.61,195.85,19170.0,194.75,195.85,194.61,195.85,19170.0
2023-11-02 10:30:00,195.68,195.89,195.2,195.89,5509.0,195.68,195.89,195.2,195.89,5509.0
2023-11-02 10:35:00,195.76,196.13,195.65,196.13,8296.0,195.76,196.13,195.65,196.13,8296.0
2023-11-02 10:40:00,196.01,196.69,196.01,196.65,4054.0,196.01,196.69,196.01,196.65,4054.0
2023-11-02 10:45:00,196.54,196.91,196.49,196.91,5156.0,196.54,196.91,196.49,196.91,5156.0
2023-11-02 10:50:00,197.01,197.72,197.01,197.38,4905.0,197.01,197.72,197.01,197.38,4905.0
2023-11-02 10:55:00,197.45,197.95,197.45,197.64,5477.0,197.45,197.95,197.45,197.64,5477.0
2023-11-02 11:00:00,197.64,198.23,197.44,198.13,3848.0,197.64,198.23,197.44,198.13,3848.0
2023-11-02 11:05:00,198.15,198.61,198.01,198.24,6148.0,198.15,198.61,198.01,198.24,6148.0
2023-11-02 11:10:00,198.35,198.92,198.11,198.66,15104.0,198.35,198.92,198.11,198.66,15104.0
2023-11-02 11:15:00,198.66,198.91,198.29,198.45,15981.0,198.66,198.91,198.29,198.45,15981.0
2023-11-02 11:20:00,198.45,198.74,198.44,198.7,5222.0,198.45,198.74,198.44,198.7,5222.0
2023-11-02 11:25:00,198.68,198.76,198.49,198.72,3266.0,198.68,198.76,198.49,198.72,3266.0
2023-11-02 11:30:00,198.81,198.82,198.31,198.77,5593.0,198.81,198.82,198.31,198.77,5593.0
2023-11-02 11:35:00,198.78,198.93,198.54,198.66,4976.0,198.78,198.93,198.54,198.66,4976.0
2023-11-02 11:40:00,198.76,198.92,198.65,198.92,5130.0,198.76,198.92,198.65,198.92,5130.0
2023-11-02 11:45:00,199.0,199.12,198.7,198.9,4337.0,199.0,199.12,198.7,198.9,4337.0
2023-11-02 11:50:00,198.93,198.93,198.48,198.76,3265.0,198.93,198.93,198.48,198.76,3265.0
2023-11-02 11:55:00,198.75,198.98,198.62,198.98,8800.0,198.75,198.98,198.62,198.98,8800.0
2023-11-02 12:00:00,198.96,199.1,198.77,199.0,18177.0,198.96,199.1,198.77,199.0,18177.0
2023-11-02 12:05:00,199.0,199.07,198.52,198.77,4095.0,199.0,199.07,198.52,198.77,4095.0
2023-11-02 12:10:00,198.75,199.27,198.74,199.04,4722.0,198.75,199.27,198.74,199.04,4722.0
2023-11-02 12:15:00,199.07,199.15,198.89,198.93,2583.0,199.07,199.15,198.89,198.93,2583.0
2023-11-02 12:20:00,198.97,198.97,198.5,198.7,4219.0,198.97,198.97,198.5,198.7,4219.0
2023-11-02 12:25:00,198.63,198.75,198.34,198.49,5447.0,198.63,198.75,198.34,198.49,5447.0
2023-11-02 12:30:00,198.42,198.49,198.26,198.34,3719.0,198.42,198.49,198.26,198.34,3719.0
2023-11-02 12:35:00,198.31,198.55,198.05,198.48,6379.0,198.31,198.55,198.05,198.48,6379.0
2023-11-02 12:40:00,198.38,198.94,198.33,198.79,9026.0,198.38,198.94,198.33,198.79,9026.0
2023-11-02 12:45:00,198.79,199.0,198.6,198.72,6834.0,198.79,199.0,198.6,198.72,6834.0
2023-11-02 12:50:00,198.69,198.76,198.43,198.45,10001.0,198.69,198.76,198.43,198.45,10001.0
2023-11-02 12:55:00,198.55,198.77,198.45,198.61,9418.0,198.55,198.77,198.45,198.61,9418.0
2023-11-02 13:00:00,198.69,198.88,198.61,198.72,5228.0,198.69,198.88,198.61,198.72,5228.0
2023-11-02 13:05:00,198.61,198.86,198.61,198.77,2300.0,198.61,198.86,198.61,198.77,2300.0
2023-11-02 13:10:00,198.78,199.3,198.78,199.3,4117.0,198.78,199.3,198.78,199.3,4117.0
2023-11-02 13:15:00,199.24,199.53,199.19,199.28,4760.0,199.24,199.53,199.19,199.28,4760.0
2023-11-02 13:20:00,199.3,199.33,199.15,199.33,3300.0,199.3,199.33,199.15,199.33,3300.0
2023-11-02 13:25:00,199.27,199.51,199.09,199.47,4464.0,199.27,199.51,199.09,199.47,4464.0
2023-11-02 13:30:00,199.47,199.74,199.47,199.54,3987.0,199.47,199.74,199.47,199.54,3987.0
2023-11-02 13:35:00,199.47,199.62,199.34,199.59,4475.0,199.47,199.62,199.34,199.59,4475.0
2023-11-02 13:40:00,199.6,200.0,199.52,199.78,15617.0,199.6,200.0,199.52,199.78,15617.0
2023-11-02 13:45:00,199.75,200.0,199.7,199.98,10505.0,199.75,200.0,199.7,199.98,10505.0
2023-11-02 13:50:00,199.86,199.86,199.46,199.47,4499.0,199.86,199.86,199.46,199.47,4499.0
2023-11-02 13:55:00,199.49,199.71,199.33,199.67,8214.0,199.49,199.71,199.33,199.67,8214.0
2023-11-02 14:00:00,199.71,200.25,199.67,200.05,8349.0,199.71,200.25,199.67,200.05,8349.0
2023-11-02 14:05:00,199.99,200.28,199.97,200.07,17047.0,199.99,200.28,199.97,200.07,17047.0
2023-11-02 14:10:00,200.08,200.15,199.91,200.05,10418.0,200.08,200.15,199.91,200.05,10418.0
2023-11-02 14:15:00,200.04,200.11,199.92,200.05,4225.0,200.04,200.11,199.92,200.05,4225.0
2023-11-02 14:20:00,199.98,200.07,199.57,199.8,6410.0,199.98,200.07,199.57,199.8,6410.0
2023-11-02 14:25:00,199.69,199.95,199.65,199.75,12008.0,199.69,199.95,199.65,199.75,12008.0
2023-11-02 14:30:00,199.74,199.83,199.45,199.66,11498.0,199.74,199.83,199.45,199.66,11498.0
2023-11-02 14:35:00,199.71,199.75,199.44,199.46,4440.0,199.71,199.75,199.44,199.46,4440.0
2023-11-02 14:40:00,199.46,199.56,199.22,199.35,7040.0,199.46,199.56,199.22,199.35,7040.0
2023-11-02 14:45:00,199.41,199.56,199.34,199.56,5246.0,199.41,199.56,199.34,199.56,5246.0
2023-11-02 14:50:00,199.59,199.6,199.3,199.36,4047.0,199.59,199.6,199.3,199.36,4047.0
2023-11-02 14:55:00,199.36,199.4,199.13,199.36,4094.0,199.36,199.4,199.13,199.36,4094.0
2023-11-02 15:00:00,199.24,199.24,199.04,199.04,5144.0,199.24,199.24,199.04,199.04,5144.0
2023-11-02 15:05:00,198.98,199.23,198.88,199.06,7772.0,198.98,199.23,198.88,199.06,7772.0
2023-11-02 15:10:00,199.04,199.08,198.91,198.97,4394.0,199.04,199.08,198.91,198.97,4394.0
2023-11-02 15:15:00,198.95,199.44,198.89,199.44,8018.0,198.95,199.44,198.89,199.44,8018.0
2023-11-02 15:20:00,199.31,199.63,199.2,199.4,6672.0,199.31,199.63,199.2,199.4,6672.0
2023-11-02 15:25:00,199.41,199.51,199.18,199.24,12920.0,199.41,199.51,199.18,199.24,12920.0
2023-11-02 15:30:00,199.21,199.48,199.08,199.17,12970.0,199.21,199.48,199.08,199.17,12970.0
2023-11-02 15:35:00,199.15,199.19,199.0,199.1,9581.0,199.15,199.19,199.0,199.1,9581.0
2023-11-02 15:40:00,199.07,199.15,198.97,199.03,12902.0,199.07,199.15,198.97,199.03,12902.0
2023-11-02 15:45:00,199.01,199.14,198.85,199.1,17181.0,199.01,199.14,198.85,199.1,17181.0
2023-11-02 15:50:00,199.1,199.26,198.93,199.24,36675.0,199.1,199.26,198.93,199.24,36675.0
2023-11-02 15:55:00,199.2,199.29,198.88,199.24,67269.0,199.2,199.29,198.88,199.24,67269.0
2023-11-03 09:30:00,200.74,202.7,200.28,202.27,16281.0,200.74,202.7,200.28,202.27,16281.0
2023-11-03 09:35:00,201.81,202.35,201.38,202.09,1899.0,201.81,202.35,201.38,202.09,1899.0
2023-11-03 09:40:00,202.09,203.06,201.86,202.67,6404.0,202.09,203.06,201.86,202.67,6404.0
2023-11-03 09:45:00,203.0,203.33,202.65,203.21,6693.0,203.0,203.33,202.65,203.21,6693.0
2023-11-03 09:50:00,203.11,203.75,203.1,203.55,12104.0,203.11,203.75,203.1,203.55,12104.0
2023-11-03 09:55:00,203.51,204.3,203.43,204.27,7565.0,203.51,204.3,203.43,204.27,7565.0
2023-11-03 10:00:00,204.3,204.53,204.12,204.25,7900.0,204.3,204.53,204.12,204.25,7900.0
2023-11-03 10:05:00,204.28,204.43,203.98,204.31,9996.0,204.28,204.43,203.98,204.31,9996.0
2023-11-03 10:10:00,204.27,204.5,204.24,204.33,7359.0,204.27,204.5,204.24,204.33,7359.0
2023-11-03 10:15:00,204.18,204.59,204.07,204.58,12883.0,204.18,204.59,204.07,204.58,12883.0
2023-11-03 10:20:00,204.36,204.4,203.4,203.56,2600.0,204.36,204.4,203.4,203.56,2600.0
2023-11-03 10:25:00,203.69,203.7,203.12,203.47,1026.0,203.69,203.7,203.12,203.47,1026.0
2023-11-03 10:30:00,203.54,203.54,202.94,202.94,2647.0,203.54,203.54,202.94,202.94,2647.0
2023-11-03 10:35:00,202.8,203.0,202.51,203.0,4034.0,202.8,203.0,202.51,203.0,4034.0
2023-11-03 10:40:00,202.98,203.1,202.71,202.71,2661.0,202.98,203.1,202.71,202.71,2661.0
2023-11-03 10:45:00,202.69,202.7,202.28,202.61,1405.0,202.69,202.7,202.28,202.61,1405.0
2023-11-03 10:50:00,202.61,202.72,202.11,202.22,5033.0,202.61,202.72,202.11,202.22,5033.0
2023-11-03 10:55:00,202.23,203.09,202.23,202.9,2837.0,202.23,203.09,202.23,202.9,2837.0
2023-11-03 11:00:00,202.92,203.13,202.92,203.09,600.0,202.92,203.13,202.92,203.09,600.0
2023-11-03 11:05:00,202.85,203.03,202.72,202.93,3090.0,202.85,203.03,202.72,202.93,3090.0
2023-11-03 11:10:00,202.78,203.05,202.5,202.92,2353.0,202.78,203.05,202.5,202.92,2353.0
2023-11-03 11:15:00,202.65,202.82,202.47,202.72,1484.0,202.65,202.82,202.47,202.72,1484.0
2023-11-03 11:20:00,202.67,202.67,202.45,202.56,2200.0,202.67,202.67,202.45,202.56,2200.0
2023-11-03 11:25:00,202.47,202.68,202.43,202.52,4446.0,202.47,202.68,202.43,202.52,4446.0
2023-11-03 11:30:00,202.46,202.83,202.44,202.8,3000.0,202.46,202.83,202.44,202.8,3000.0
2023-11-03 11:35:00,202.79,203.15,202.7,203.14,2725.0,202.79,203.15,202.7,203.14,2725.0
2023-11-03 11:40:00,203.11,203.25,202.84,203.25,5231.0,203.11,203.25,202.84,203.25,5231.0
2023-11-03 11:45:00,203.22,203.65,203.18,203.65,2907.0,203.22,203.65,203.18,203.65,2907.0
2023-11-03 11:50:00,203.67,203.8,203.43,203.54,2877.0,203.67,203.8,203.43,203.54,2877.0
2023-11-03 11:55:00,203.3,203.78,203.26,203.47,5501.0,203.3,203.78,203.26,203.47,5501.0
2023-11-03 12:00:00,203.46,203.84,203.41,203.42,3465.0,203.46,203.84,203.41,203.42,3465.0
2023-11-03 12:05:00,203.55,203.63,203.13,203.2,5500.0,203.55,203.63,203.13,203.2,5500.0
2023-11-03 12:10:00,203.29,203.31,203.04,203.09,2883.0,203.29,203.31,203.04,203.09,2883.0
2023-11-03 12:15:00,203.09,203.31,203.09,203.16,2500.0,203.09,203.31,203.09,203.16,2500.0
2023-11-03 12:20:00,203.15,203.15,202.83,202.93,24836.0,203.15,203.15,202.83,202.93,24836.0
2023-11-03 12:25:00,202.94,203.43,202.93,203.08,14586.0,202.94,203.43,202.93,203.08,14586.0
2023-11-03 12:30:00,202.97,203.56,202.85,203.41,15219.0,202.97,203.56,202.85,203.41,15219.0
2023-11-03 12:35:00,203.39,203.73,203.39,203.51,4826.0,203.39,203.73,203.39,203.51,4826.0
2023-11-03 12:40:00,203.52,203.6,203.28,203.33,2337.0,203.52,203.6,203.28,203.33,2337.0
2023-11-03 12:45:00,203.27,203.42,203.17,203.41,2792.0,203.27,203.42,203.17,203.41,2792.0
2023-11-03 12:50:00,203.41,203.7,203.41,203.68,2338.0,203.41,203.7,203.41,203.68,2338.0
2023-11-03 12:55:00,203.89,204.0,203.77,203.96,2001.0,203.89,204.0,203.77,203.96,2001.0
2023-11-03 13:00:00,203.98,204.11,203.83,203.94,2223.0,203.98,204.11,203.83,203.94,2223.0
2023-11-03 13:05:00,203.85,204.0,203.85,203.95,1601.0,203.85,204.0,203.85,203.95,1601.0
2023-11-03 13:10:00,203.89,203.96,203.75,203.94,3491.0,203.89,203.96,203.75,203.94,3491.0
2023-11-03 13:15:00,203.97,204.06,203.79,203.92,3300.0,203.97,204.06,203.79,203.92,3300.0
2023-11-03 13:20:00,203.96,204.04,203.77,203.84,9336.0,203.96,204.04,203.77,203.84,9336.0
2023-11-03 13:25:00,203.84,204.22,203.71,204.2,4300.0,203.84,204.22,203.71,204.2,4300.0
2023-11-03 13:30:00,204.38,204.47,204.38,204.45,3438.0,204.38,204.47,204.38,204.45,3438.0
2023-11-03 13:35:00,204.4,204.71,204.39,204.49,4580.0,204.4,204.71,204.39,204.49,4580.0
2023-11-03 13:40:00,204.51,204.51,204.35,204.4,1949.0,204.51,204.51,204.35,204.4,1949.0
2023-11-03 13:45:00,204.32,204.34,204.08,204.14,3686.0,204.32,204.34,204.08,204.14,3686.0
2023-11-03 13:50:00,204.13,204.29,204.1,204.23,4078.0,204.13,204.29,204.1,204.23,4078.0
2023-11-03 13:55:00,204.3,204.52,204.25,204.4,3808.0,204.3,204.52,204.25,204.4,3808.0
2023-11-03 14:00:00,204.39,204.39,204.2,204.22,3184.0,204.39,204.39,204.2,204.22,3184.0
2023-11-03 14:05:00,204.21,204.41,204.14,204.4,6451.0,204.21,204.41,204.14,204.4,6451.0
2023-11-03 14:10:00,204.4,204.61,204.39,204.59,2615.0,204.4,204.61,204.39,204.59,2615.0
2023-11-03 14:15:00,204.59,204.8,204.49,204.8,4900.0,204.59,204.8,204.49,204.8,4900.0
2023-11-03 14:20:00,204.79,205.19,204.79,204.88,3100.0,204.79,205.19,204.79,204.88,3100.0
2023-11-03 14:25:00,204.57,204.96,204.56,204.9,2776.0,204.57,204.96,204.56,204.9,2776.0
2023-11-03 14:30:00,204.82,204.95,204.76,204.95,2617.0,204.82,204.95,204.76,204.95,2617.0
2023-11-03 14:35:00,204.92,205.04,204.76,205.04,2194.0,204.92,205.04,204.76,205.04,2194.0
2023-11-03 14:40:00,204.95,205.09,204.81,204.95,5589.0,204.95,205.09,204.81,204.95,5589.0
2023-11-03 14:45:00,204.85,205.35,204.79,205.31,6253.0,204.85,205.35,204.79,205.31,6253.0
2023-11-03 14:50:00,205.32,205.33,204.96,205.09,6199.0,205.32,205.33,204.96,205.09,6199.0
2023-11-03 14:55:00,205.15,205.23,205.04,205.18,3828.0,205.15,205.23,205.04,205.18,3828.0
2023-11-03 15:00:00,205.17,205.23,204.96,205.23,4091.0,205.17,205.23,204.96,205.23,4091.0
2023-11-03 15:05:00,205.24,205.28,205.03,205.03,4237.0,205.24,205.28,205.03,205.03,4237.0
2023-11-03 15:10:00,205.06,205.13,204.93,204.95,7566.0,205.06,205.13,204.93,204.95,7566.0
2023-11-03 15:15:00,204.86,204.86,204.55,204.64,7636.0,204.86,204.86,204.55,204.64,7636.0
2023-11-03 15:20:00,204.66,204.74,204.36,204.67,5533.0,204.66,204.74,204.36,204.67,5533.0
2023-11-03 15:25:00,204.64,204.77,204.47,204.47,6999.0,204.64,204.77,204.47,204.47,6999.0
2023-11-03 15:30:00,204.5,204.5,204.34,204.34,4734.0,204.5,204.5,204.34,204.34,4734.0
2023-11-03 15:35:00,204.36,204.44,204.2,204.31,7349.0,204.36,204.44,204.2,204.31,7349.0
2023-11-03 15:40:00,204.38,204.44,204.26,204.34,4542.0,204.38,204.44,204.26,204.34,4542.0
2023-11-03 15:45:00,204.34,204.42,204.24,204.34,7988.0,204.34,204.42,204.24,204.34,7988.0
2023-11-03 15:50:00,204.39,204.39,204.04,204.06,14377.0,204.39,204.39,204.04,204.06,14377.0
2023-11-03 15:55:00,204.03,204.11,203.8,203.99,33318.0,204.03,204.11,203.8,203.99,33318.0
2023-11-06 09:30:00,203.51,203.51,202.28,203.0,20698.0,203.51,203.51,202.28,203.0,20698.0
2023-11-06 09:35:00,203.0,203.24,202.24,202.86,7362.0,203.0,203.24,202.24,202.86,7362.0
2023-11-06 09:40:00,202.78,202.84,202.44,202.64,7234.0,202.78,202.84,202.44,202.64,7234.0
2023-11-06 09:45:00,202.45,202.8,202.07,202.43,8390.0,202.45,202.8,202.07,202.43,8390.0
2023-11-06 09:50:00,202.48,202.49,201.94,202.06,5431.0,202.48,202.49,201.94,202.06,5431.0
2023-11-06 09:55:00,202.0,202.24,201.87,201.96,8834.0,202.0,202.24,201.87,201.96,8834.0
2023-11-06 10:00:00,202.13,202.17,201.28,201.48,15939.0,202.13,202.17,201.28,201.48,15939.0
2023-11-06 10:05:00,201.65,201.88,201.46,201.73,9551.0,201.65,201.88,201.46,201.73,9551.0
2023-11-06 10:10:00,201.6,201.67,201.02,201.13,12312.0,201.6,201.67,201.02,201.13,12312.0
2023-11-06 10:15:00,201.28,201.28,200.75,200.93,3517.0,201.28,201.28,200.75,200.93,3517.0
2023-11-06 10:20:00,200.87,201.47,200.87,201.33,8189.0,200.87,201.47,200.87,201.33,8189.0
2023-11-06 10:25:00,201.19,201.21,200.87,200.87,8287.0,201.19,201.21,200.87,200.87,8287.0
2023-11-06 10:30:00,200.99,201.02,200.47,200.63,11979.0,200.99,201.02,200.47,200.63,11979.0
2023-11-06 10:35:00,200.65,201.5,200.65,201.5,7113.0,200.65,201.5,200.65,201.5,7113.0
2023-11-06 10:40:00,201.8,201.86,201.32,201.33,1500.0,201.8,201.86,201.32,201.33,1500.0
2023-11-06 10:45:00,201.26,201.46,201.12,201.17,3100.0,201.26,201.46,201.12,201.17,3100.0
2023-11-06 10:50:00,201.08,201.77,201.08,201.42,4018.0,201.08,201.77,201.08,201.42,4018.0
2023-11-06 10:55:00,201.42,201.63,201.12,201.35,7962.0,201.42,201.63,201.12,201.35,7962.0
2023-11-06 11:00:00,201.24,201.6,201.24,201.52,4003.0,201.24,201.6,201.24,201.52,4003.0
2023-11-06 11:05:00,201.7,201.86,201.62,201.86,2312.0,201.7,201.86,201.62,201.86,2312.0
2023-11-06 11:10:00,201.82,201.86,201.55,201.55,2580.0,201.82,201.86,201.55,201.55,2580.0
2023-11-06 11:15:00,201.48,201.92,201.32,201.92,4211.0,201.48,201.92,201.32,201.92,4211.0
2023-11-06 11:20:00,201.82,201.82,201.28,201.5,2500.0,201.82,201.82,201.28,201.5,2500.0
2023-11-06 11:25:00,201.65,201.72,201.47,201.47,1895.0,201.65,201.72,201.47,201.47,1895.0
2023-11-06 11:30:00,201.47,201.55,201.39,201.46,3767.0,201.47,201.55,201.39,201.46,3767.0
2023-11-06 11:35:00,201.42,201.42,201.08,201.17,2100.0,201.42,201.42,201.08,201.17,2100.0
2023-11-06 11:40:00,201.16,201.16,200.85,200.91,5391.0,201.16,201.16,200.85,200.91,5391.0
2023-11-06 11:45:00,200.96,201.08,200.8,200.83,6500.0,200.96,201.08,200.8,200.83,6500.0
2023-11-06 11:50:00,200.83,201.23,200.83,201.23,5100.0,200.83,201.23,200.83,201.23,5100.0
2023-11-06 11:55:00,201.36,201.6,201.28,201.6,1058.0,201.36,201.6,201.28,201.6,1058.0
2023-11-06 12:00:00,201.45,201.48,200.91,200.92,2100.0,201.45,201.48,200.91,200.92,2100.0
2023-11-06 12:05:00,200.94,201.11,200.77,201.11,2206.0,200.94,201.11,200.77,201.11,2206.0
2023-11-06 12:10:00,201.16,201.31,201.12,201.31,1761.0,201.16,201.31,201.12,201.31,1761.0
2023-11-06 12:15:00,201.29,201.31,201.13,201.21,4645.0,201.29,201.31,201.13,201.21,4645.0
2023-11-06 12:20:00,201.22,201.32,201.07,201.07,2675.0,201.22,201.32,201.07,201.07,2675.0
2023-11-06 12:25:00,201.11,201.16,200.97,201.13,2700.0,201.11,201.16,200.97,201.13,2700.0
2023-11-06 12:30:00,201.14,201.38,201.14,201.38,3845.0,201.14,201.38,201.14,201.38,3845.0
2023-11-06 12:35:00,201.19,201.27,201.13,201.13,1432.0,201.19,201.27,201.13,201.13,1432.0
2023-11-06 12:40:00,201.1,201.28,201.05,201.21,1831.0,201.1,201.28,201.05,201.21,1831.0
2023-11-06 12:45:00,201.21,201.46,201.21,201.41,2052.0,201.21,201.46,201.21,201.41,2052.0
2023-11-06 12:50:00,201.29,201.3,201.05,201.21,1850.0,201.29,201.3,201.05,201.21,1850.0
2023-11-06 12:55:00,201.23,201.52,201.23,201.39,1700.0,201.23,201.52,201.23,201.39,1700.0
2023-11-06 13:00:00,201.34,201.38,201.03,201.2,2312.0,201.34,201.38,201.03,201.2,2312.0
2023-11-06 13:05:00,201.07,201.07,200.9,200.93,900.0,201.07,201.07,200.9,200.93,900.0
2023-11-06 13:10:00,200.84,200.85,200.43,200.43,1001.0,200.84,200.85,200.43,200.43,1001.0
2023-11-06 13:15:00,200.52,200.66,200.35,200.49,3652.0,200.52,200.66,200.35,200.49,3652.0
2023-11-06 13:20:00,200.39,200.39,199.84,200.16,2487.0,200.39,200.39,199.84,200.16,2487.0
2023-11-06 13:25:00,200.37,200.37,200.02,200.19,1472.0,200.37,200.37,200.02,200.19,1472.0
2023-11-06 13:30:00,200.08,200.25,200.01,200.22,1564.0,200.08,200.25,200.01,200.22,1564.0
2023-11-06 13:35:00,200.15,200.37,200.08,200.22,2202.0,200.15,200.37,200.08,200.22,2202.0
2023-11-06 13:40:00,200.23,200.49,200.15,200.4,2408.0,200.23,200.49,200.15,200.4,2408.0
2023-11-06 13:45:00,200.27,200.27,200.07,200.19,5290.0,200.27,200.27,200.07,200.19,5290.0
2023-11-06 13:50:00,200.18,200.27,199.95,199.98,3513.0,200.18,200.27,199.95,199.98,3513.0
2023-11-06 13:55:00,199.94,200.29,199.94,200.29,1931.0,199.94,200.29,199.94,200.29,1931.0
2023-11-06 14:00:00,200.27,200.32,199.96,200.16,4335.0,200.27,200.32,199.96,200.16,4335.0
2023-11-06 14:05:00,200.27,200.33,200.05,200.25,4630.0,200.27,200.33,200.05,200.25,4630.0
2023-11-06 14:10:00,200.25,200.53,200.24,200.5,3607.0,200.25,200.53,200.24,200.5,3607.0
2023-11-06 14:15:00,200.42,200.71,200.42,200.44,2925.0,200.42,200.71,200.42,200.44,2925.0
2023-11-06 14:20:00,200.59,200.59,200.43,200.53,1567.0,200.59,200.59,200.43,200.53,1567.0
2023-11-06 14:25:00,200.59,200.71,200.45,200.64,8012.0,200.59,200.71,200.45,200.64,8012.0
2023-11-06 14:30:00,200.67,200.75,200.56,200.69,1507.0,200.67,200.75,200.56,200.69,1507.0
2023-11-06 14:35:00,200.67,200.75,200.6,200.75,1100.0,200.67,200.75,200.6,200.75,1100.0
2023-11-06 14:40:00,200.63,201.14,200.63,200.83,6500.0,200.63,201.14,200.63,200.83,6500.0
2023-11-06 14:45:00,200.83,200.93,200.73,200.74,2600.0,200.83,200.93,200.73,200.74,2600.0
2023-11-06 14:50:00,200.87,201.01,200.78,200.83,2648.0,200.87,201.01,200.78,200.83,2648.0
2023-11-06 14:55:00,200.98,201.06,200.86,201.05,2928.0,200.98,201.06,200.86,201.05,2928.0
2023-11-06 15:00:00,201.05,201.16,200.97,201.06,5529.0,201.05,201.16,200.97,201.06,5529.0
2023-11-06 15:05:00,201.0,201.16,200.94,201.13,13523.0,201.0,201.16,200.94,201.13,13523.0
2023-11-06 15:10:00,201.2,201.39,201.03,201.04,4285.0,201.2,201.39,201.03,201.04,4285.0
2023-11-06 15:15:00,201.02,201.29,200.98,201.19,8181.0,201.02,201.29,200.98,201.19,8181.0
2023-11-06 15:20:00,201.24,201.24,201.03,201.09,3526.0,201.24,201.24,201.03,201.09,3526.0
2023-11-06 15:25:00,201.0,201.14,200.93,201.01,6825.0,201.0,201.14,200.93,201.01,6825.0
2023-11-06 15:30:00,201.12,201.15,200.92,201.11,5630.0,201.12,201.15,200.92,201.11,5630.0
2023-11-06 15:35:00,201.12,201.21,200.96,201.09,4940.0,201.12,201.21,200.96,201.09,4940.0
2023-11-06 15:40:00,201.17,201.46,201.08,201.33,5116.0,201.17,201.46,201.08,201.33,5116.0
2023-11-06 15:45:00,201.38,201.41,201.28,201.33,7652.0,201.38,201.41,201.28,201.33,7652.0
2023-11-06 15:50:00,201.39,201.62,201.33,201.59,16248.0,201.39,201.62,201.33,201.59,16248.0
2023-11-06 15:55:00,201.56,202.04,201.52,202.04,46773.0,201.56,202.04,201.52,202.04,46773.0
2023-11-07 09:30:00,204.02,204.02,203.0,203.03,14133.0,204.02,204.02,203.0,203.03,14133.0
2023-11-07 09:35:00,203.08,203.23,202.84,203.05,2500.0,203.08,203.23,202.84,203.05,2500.0
2023-11-07 09:40:00,202.83,203.79,202.79,203.79,11499.0,202.83,203.79,202.79,203.79,11499.0
2023-11-07 09:45:00,203.95,204.42,203.45,204.41,6718.0,203.95,204.42,203.45,204.41,6718.0
2023-11-07 09:50:00,204.32,205.16,204.23,205.06,11241.0,204.32,205.16,204.23,205.06,11241.0
2023-11-07 09:55:00,205.11,205.47,204.76,205.01,13504.0,205.11,205.47,204.76,205.01,13504.0
2023-11-07 10:00:00,205.16,205.48,204.58,204.67,9911.0,205.16,205.48,204.58,204.67,9911.0
2023-11-07 10:05:00,204.68,204.68,203.67,203.67,3725.0,204.68,204.68,203.67,203.67,3725.0
2023-11-07 10:10:00,203.61,204.19,203.6,204.18,3865.0,203.61,204.19,203.6,204.18,3865.0
2023-11-07 10:15:00,204.24,204.7,204.01,204.59,7501.0,204.24,204.7,204.01,204.59,7501.0
2023-11-07 10:20:00,204.77,204.91,204.65,204.72,3537.0,204.77,204.91,204.65,204.72,3537.0
2023-11-07 10:25:00,204.66,205.21,204.47,205.21,5803.0,204.66,205.21,204.47,205.21,5803.0
2023-11-07 10:30:00,205.16,205.67,205.06,205.56,11666.0,205.16,205.67,205.06,205.56,11666.0
2023-11-07 10:35:00,205.61,206.5,205.61,206.5,13294.0,205.61,206.5,205.61,206.5,13294.0
2023-11-07 10:40:00,206.5,206.5,206.16,206.46,6481.0,206.5,206.5,206.16,206.46,6481.0
2023-11-07 10:45:00,206.75,206.75,206.35,206.5,2624.0,206.75,206.75,206.35,206.5,2624.0
2023-11-07 10:50:00,206.36,206.67,206.3,206.49,5865.0,206.36,206.67,206.3,206.49,5865.0
2023-11-07 10:55:00,206.26,206.32,206.09,206.3,2046.0,206.26,206.32,206.09,206.3,2046.0
2023-11-07 11:00:00,206.42,206.42,205.66,205.95,1639.0,206.42,206.42,205.66,205.95,1639.0
2023-11-07 11:05:00,205.96,205.96,205.84,205.9,400.0,205.96,205.96,205.84,205.9,400.0
2023-11-07 11:10:00,205.91,206.0,205.73,205.96,3085.0,205.91,206.0,205.73,205.96,3085.0
2023-11-07 11:15:00,205.85,205.85,205.6,205.6,1500.0,205.85,205.85,205.6,205.6,1500.0
2023-11-07 11:20:00,205.59,205.97,205.59,205.89,3161.0,205.59,205.97,205.59,205.89,3161.0
2023-11-07 11:25:00,205.85,205.95,205.85,205.95,1036.0,205.85,205.95,205.85,205.95,1036.0
2023-11-07 11:30:00,205.89,206.1,205.8,206.04,2584.0,205.89,206.1,205.8,206.04,2584.0
2023-11-07 11:35:00,206.15,206.18,206.0,206.09,1300.0,206.15,206.18,206.0,206.09,1300.0
2023-11-07 11:40:00,205.99,206.17,205.94,206.06,4488.0,205.99,206.17,205.94,206.06,4488.0
2023-11-07 11:45:00,205.91,205.98,205.5,205.61,3396.0,205.91,205.98,205.5,205.61,3396.0
2023-11-07 11:50:00,205.52,205.77,205.51,205.62,1752.0,205.52,205.77,205.51,205.62,1752.0
2023-11-07 11:55:00,205.64,205.85,205.59,205.59,783.0,205.64,205.85,205.59,205.59,783.0
2023-11-07 12:00:00,205.57,205.57,205.25,205.27,1940.0,205.57,205.57,205.25,205.27,1940.0
2023-11-07 12:05:00,205.34,205.73,205.3,205.73,2056.0,205.34,205.73,205.3,205.73,2056.0
2023-11-07 12:10:00,205.58,205.71,205.4,205.4,1800.0,205.58,205.71,205.4,205.4,1800.0
2023-11-07 12:15:00,205.48,205.48,205.23,205.31,1871.0,205.48,205.48,205.23,205.31,1871.0
2023-11-07 12:20:00,205.36,205.37,205.24,205.24,2624.0,205.36,205.37,205.24,205.24,2624.0
2023-11-07 12:25:00,205.3,205.35,205.08,205.26,1967.0,205.3,205.35,205.08,205.26,1967.0
2023-11-07 12:30:00,205.14,205.43,204.96,205.31,3195.0,205.14,205.43,204.96,205.31,3195.0
2023-11-07 12:35:00,205.34,205.51,205.23,205.37,1740.0,205.34,205.51,205.23,205.37,1740.0
2023-11-07 12:40:00,205.34,205.52,205.21,205.46,1821.0,205.34,205.52,205.21,205.46,1821.0
2023-11-07 12:45:00,205.4,205.57,205.37,205.37,3390.0,205.4,205.57,205.37,205.37,3390.0
2023-11-07 12:50:00,205.38,205.58,205.33,205.36,3332.0,205.38,205.58,205.33,205.36,3332.0
2023-11-07 12:55:00,205.39,205.49,205.34,205.45,400.0,205.39,205.49,205.34,205.45,400.0
2023-11-07 13:00:00,205.34,205.49,205.34,205.35,1125.0,205.34,205.49,205.34,205.35,1125.0
2023-11-07 13:05:00,205.26,205.36,205.25,205.29,1019.0,205.26,205.36,205.25,205.29,1019.0
2023-11-07 13:10:00,205.39,205.5,205.39,205.47,1200.0,205.39,205.5,205.39,205.47,1200.0
2023-11-07 13:15:00,205.54,205.54,205.41,205.44,1791.0,205.54,205.54,205.41,205.44,1791.0
2023-11-07 13:20:00,205.51,205.67,205.42,205.55,2200.0,205.51,205.67,205.42,205.55,2200.0
2023-11-07 13:25:00,205.48,205.67,205.47,205.47,2078.0,205.48,205.67,205.47,205.47,2078.0
2023-11-07 13:30:00,205.4,205.85,205.4,205.72,1154.0,205.4,205.85,205.4,205.72,1154.0
2023-11-07 13:35:00,205.73,205.8,205.53,205.63,1859.0,205.73,205.8,205.53,205.63,1859.0
2023-11-07 13:40:00,205.56,205.68,205.44,205.64,1100.0,205.56,205.68,205.44,205.64,1100.0
2023-11-07 13:45:00,205.55,205.94,205.55,205.81,1176.0,205.55,205.94,205.55,205.81,1176.0
2023-11-07 13:50:00,205.81,205.85,205.78,205.79,700.0,205.81,205.85,205.78,205.79,700.0
2023-11-07 13:55:00,205.82,205.85,205.6,205.74,2324.0,205.82,205.85,205.6,205.74,2324.0
2023-11-07 14:00:00,205.75,205.91,205.75,205.9,506.0,205.75,205.91,205.75,205.9,506.0
2023-11-07 14:05:00,205.78,205.87,205.71,205.87,900.0,205.78,205.87,205.71,205.87,900.0
2023-11-07 14:10:00,205.98,206.0,205.7,205.7,2488.0,205.98,206.0,205.7,205.7,2488.0
2023-11-07 14:15:00,205.73,205.81,205.66,205.81,1000.0,205.73,205.81,205.66,205.81,1000.0
2023-11-07 14:20:00,205.78,205.85,205.7,205.75,1053.0,205.78,205.85,205.7,205.75,1053.0
2023-11-07 14:25:00,205.69,205.69,205.45,205.45,2912.0,205.69,205.69,205.45,205.45,2912.0
2023-11-07 14:30:00,205.51,205.57,205.08,205.35,6504.0,205.51,205.57,205.08,205.35,6504.0
2023-11-07 14:35:00,205.35,205.42,204.84,204.84,5161.0,205.35,205.42,204.84,204.84,5161.0
2023-11-07 14:40:00,204.83,204.96,204.8,204.9,5040.0,204.83,204.96,204.8,204.9,5040.0
2023-11-07 14:45:00,204.92,205.02,204.76,204.79,2803.0,204.92,205.02,204.76,204.79,2803.0
2023-11-07 14:50:00,204.8,204.82,204.63,204.8,3216.0,204.8,204.82,204.63,204.8,3216.0
2023-11-07 14:55:00,204.82,204.83,204.7,204.75,3124.0,204.82,204.83,204.7,204.75,3124.0
2023-11-07 15:00:00,204.79,205.26,204.78,205.1,5227.0,204.79,205.26,204.78,205.1,5227.0
2023-11-07 15:05:00,205.0,205.21,204.97,205.21,2438.0,205.0,205.21,204.97,205.21,2438.0
2023-11-07 15:10:00,205.2,205.55,205.07,205.55,10689.0,205.2,205.55,205.07,205.55,10689.0
2023-11-07 15:15:00,205.62,205.62,205.43,205.44,836.0,205.62,205.62,205.43,205.44,836.0
2023-11-07 15:20:00,205.43,205.45,205.28,205.4,7146.0,205.43,205.45,205.28,205.4,7146.0
2023-11-07 15:25:00,205.42,205.55,205.41,205.53,4299.0,205.42,205.55,205.41,205.53,4299.0
2023-11-07 15:30:00,205.53,205.68,205.5,205.59,3234.0,205.53,205.68,205.5,205.59,3234.0
2023-11-07 15:35:00,205.59,205.83,205.59,205.83,3700.0,205.59,205.83,205.59,205.83,3700.0
2023-11-07 15:40:00,205.8,205.81,205.61,205.74,7158.0,205.8,205.81,205.61,205.74,7158.0
2023-11-07 15:45:00,205.74,205.79,205.41,205.46,14278.0,205.74,205.79,205.41,205.46,14278.0
2023-11-07 15:50:00,205.42,205.42,205.16,205.23,16013.0,205.42,205.42,205.16,205.23,16013.0
2023-11-07 15:55:00,205.21,205.5,204.93,205.41,39197.0,205.21,205.5,204.93,205.41,39197.0
2023-11-08 09:30:00,206.16,206.56,205.36,206.56,6857.0,206.16,206.56,205.36,206.56,6857.0
2023-11-08 09:35:00,206.69,207.92,206.68,207.92,1830.0,206.69,207.92,206.68,207.92,1830.0
2023-11-08 09:40:00,207.67,207.67,206.28,206.28,5431.0,207.67,207.67,206.28,206.28,5431.0
2023-11-08 09:45:00,206.09,206.09,205.79,205.79,667.0,206.09,206.09,205.79,205.79,667.0
2023-11-08 09:50:00,205.93,206.51,205.73,206.35,3990.0,205.93,206.51,205.73,206.35,3990.0
2023-11-08 09:55:00,206.27,206.29,205.89,206.13,4465.0,206.27,206.29,205.89,206.13,4465.0
2023-11-08 10:00:00,206.36,206.4,205.88,206.28,4109.0,206.36,206.4,205.88,206.28,4109.0
2023-11-08 10:05:00,206.18,207.09,206.18,207.09,4256.0,206.18,207.09,206.18,207.09,4256.0
2023-11-08 10:10:00,207.23,207.23,206.74,206.86,3229.0,207.23,207.23,206.74,206.86,3229.0
2023-11-08 10:15:00,206.68,206.93,206.68,206.84,2926.0,206.68,206.93,206.68,206.84,2926.0
2023-11-08 10:20:00,206.68,206.83,206.32,206.83,4522.0,206.68,206.83,206.32,206.83,4522.0
2023-11-08 10:25:00,206.89,206.95,206.54,206.65,3172.0,206.89,206.95,206.54,206.65,3172.0
2023-11-08 10:30:00,206.49,206.76,206.27,206.62,4402.0,206.49,206.76,206.27,206.62,4402.0
2023-11-08 10:35:00,206.46,206.85,206.46,206.59,2698.0,206.46,206.85,206.46,206.59,2698.0
2023-11-08 10:40:00,206.51,206.61,206.35,206.36,2666.0,206.51,206.61,206.35,206.36,2666.0
2023-11-08 10:45:00,206.26,206.7,206.2,206.62,2875.0,206.26,206.7,206.2,206.62,2875.0
2023-11-08 10:50:00,206.62,206.81,206.54,206.54,3167.0,206.62,206.81,206.54,206.54,3167.0
2023-11-08 10:55:00,206.49,206.67,206.16,206.16,2541.0,206.49,206.67,206.16,206.16,2541.0
2023-11-08 11:00:00,206.15,206.24,206.0,206.24,3537.0,206.15,206.24,206.0,206.24,3537.0
2023-11-08 11:05:00,206.12,206.12,205.72,205.96,2148.0,206.12,206.12,205.72,205.96,2148.0
2023-11-08 11:10:00,206.07,206.72,206.07,206.52,2486.0,206.07,206.72,206.07,206.52,2486.0
2023-11-08 11:15:00,206.53,206.76,206.53,206.74,1210.0,206.53,206.76,206.53,206.74,1210.0
2023-11-08 11:20:00,206.71,206.79,206.41,206.77,5666.0,206.71,206.79,206.41,206.77,5666.0
2023-11-08 11:25:00,206.8,207.15,206.73,207.05,3835.0,206.8,207.15,206.73,207.05,3835.0
2023-11-08 11:30:00,206.96,207.16,206.85,206.93,3029.0,206.96,207.16,206.85,206.93,3029.0
2023-11-08 11:35:00,206.94,207.03,206.71,206.72,2431.0,206.94,207.03,206.71,206.72,2431.0
2023-11-08 11:40:00,206.86,207.14,206.68,207.12,1991.0,206.86,207.14,206.68,207.12,1991.0
2023-11-08 11:45:00,207.21,207.28,207.1,207.11,2058.0,207.21,207.28,207.1,207.11,2058.0
2023-11-08 11:50:00,207.09,207.17,206.93,207.16,2281.0,207.09,207.17,206.93,207.16,2281.0
2023-11-08 11:55:00,207.27,207.27,206.88,207.0,1423.0,207.27,207.27,206.88,207.0,1423.0
2023-11-08 12:00:00,207.0,207.0,206.64,206.65,3293.0,207.0,207.0,206.64,206.65,3293.0
2023-11-08 12:05:00,206.65,206.77,206.26,206.39,4020.0,206.65,206.77,206.26,206.39,4020.0
2023-11-08 12:10:00,206.31,206.73,206.31,206.57,2700.0,206.31,206.73,206.31,206.57,2700.0
2023-11-08 12:15:00,206.61,206.69,206.5,206.51,3319.0,206.61,206.69,206.5,206.51,3319.0
2023-11-08 12:20:00,206.49,206.59,206.49,206.54,1849.0,206.49,206.59,206.49,206.54,1849.0
2023-11-08 12:25:00,206.55,206.61,206.43,206.51,2451.0,206.55,206.61,206.43,206.51,2451.0
2023-11-08 12:30:00,206.45,206.53,206.31,206.44,2186.0,206.45,206.53,206.31,206.44,2186.0
2023-11-08 12:35:00,206.38,206.8,206.33,206.8,2412.0,206.38,206.8,206.33,206.8,2412.0
2023-11-08 12:40:00,206.71,206.94,206.67,206.94,6201.0,206.71,206.94,206.67,206.94,6201.0
2023-11-08 12:45:00,206.8,206.98,206.77,206.9,1151.0,206.8,206.98,206.77,206.9,1151.0
2023-11-08 12:50:00,206.87,206.9,206.75,206.78,2108.0,206.87,206.9,206.75,206.78,2108.0
2023-11-08 12:55:00,206.93,206.94,206.75,206.82,1107.0,206.93,206.94,206.75,206.82,1107.0
2023-11-08 13:00:00,206.89,207.26,206.66,207.2,2783.0,206.89,207.26,206.66,207.2,2783.0
2023-11-08 13:05:00,207.29,207.46,207.29,207.46,1000.0,207.29,207.46,207.29,207.46,1000.0
2023-11-08 13:10:00,207.24,207.32,207.22,207.24,1259.0,207.24,207.32,207.22,207.24,1259.0
2023-11-08 13:15:00,207.15,207.27,206.98,206.98,2235.0,207.15,207.27,206.98,206.98,2235.0
2023-11-08 13:20:00,206.88,207.22,206.85,207.17,1496.0,206.88,207.22,206.85,207.17,1496.0
2023-11-08 13:25:00,207.21,207.27,207.16,207.2,1333.0,207.21,207.27,207.16,207.2,1333.0
2023-11-08 13:30:00,207.21,207.25,207.1,207.21,1021.0,207.21,207.25,207.1,207.21,1021.0
2023-11-08 13:35:00,207.26,207.26,207.06,207.08,2077.0,207.26,207.26,207.06,207.08,2077.0
2023-11-08 13:40:00,207.13,207.19,206.94,207.06,2683.0,207.13,207.19,206.94,207.06,2683.0
2023-11-08 13:45:00,207.07,207.07,206.7,206.7,2320.0,207.07,207.07,206.7,206.7,2320.0
2023-11-08 13:50:00,206.91,206.91,206.47,206.62,2414.0,206.91,206.91,206.47,206.62,2414.0
2023-11-08 13:55:00,206.53,206.6,206.29,206.36,2015.0,206.53,206.6,206.29,206.36,2015.0
2023-11-08 14:00:00,206.23,206.66,206.23,206.58,2899.0,206.23,206.66,206.23,206.58,2899.0
2023-11-08 14:05:00,206.61,206.95,206.6,206.9,2673.0,206.61,206.95,206.6,206.9,2673.0
2023-11-08 14:10:00,206.94,206.94,206.6,206.69,2490.0,206.94,206.94,206.6,206.69,2490.0
2023-11-08 14:15:00,206.65,206.88,206.51,206.52,6206.0,206.65,206.88,206.51,206.52,6206.0
2023-11-08 14:20:00,206.55,206.7,206.54,206.61,2083.0,206.55,206.7,206.54,206.61,2083.0
2023-11-08 14:25:00,206.66,206.77,206.63,206.76,1283.0,206.66,206.77,206.63,206.76,1283.0
2023-11-08 14:30:00,206.82,207.15,206.8,206.94,2750.0,206.82,207.15,206.8,206.94,2750.0
2023-11-08 14:35:00,206.87,207.0,206.72,207.0,2257.0,206.87,207.0,206.72,207.0,2257.0
2023-11-08 14:40:00,206.92,207.07,206.91,206.98,1604.0,206.92,207.07,206.91,206.98,1604.0
2023-11-08 14:45:00,206.98,207.22,206.89,207.22,1458.0,206.98,207.22,206.89,207.22,1458.0
2023-11-08 14:50:00,207.19,207.28,206.94,207.17,3754.0,207.19,207.28,206.94,207.17,3754.0
2023-11-08 14:55:00,207.16,207.16,207.01,207.06,2889.0,207.16,207.16,207.01,207.06,2889.0
2023-11-08 15:00:00,207.09,207.22,206.99,207.13,2912.0,207.09,207.22,206.99,207.13,2912.0
2023-11-08 15:05:00,207.0,207.01,206.68,206.68,4434.0,207.0,207.01,206.68,206.68,4434.0
2023-11-08 15:10:00,206.74,207.1,206.66,207.06,1702.0,206.74,207.1,206.66,207.06,1702.0
2023-11-08 15:15:00,207.19,207.19,206.9,206.98,3350.0,207.19,207.19,206.9,206.98,3350.0
2023-11-08 15:20:00,206.92,207.06,206.9,206.97,3346.0,206.92,207.06,206.9,206.97,3346.0
2023-11-08 15:25:00,206.89,207.14,206.89,206.96,2125.0,206.89,207.14,206.89,206.96,2125.0
2023-11-08 15:30:00,206.98,206.98,206.62,206.62,5137.0,206.98,206.98,206.62,206.62,5137.0
2023-11-08 15:35:00,206.65,206.98,206.62,206.93,7352.0,206.65,206.98,206.62,206.93,7352.0
2023-11-08 15:40:00,206.92,207.38,206.85,207.26,7770.0,206.92,207.38,206.85,207.26,7770.0
2023-11-08 15:45:00,207.19,207.2,206.99,207.01,6272.0,207.19,207.2,206.99,207.01,6272.0
2023-11-08 15:50:00,207.01,207.34,206.82,206.82,16322.0,207.01,207.34,206.82,206.82,16322.0
2023-11-08 15:55:00,206.86,207.07,206.84,206.94,28476.0,206.86,207.07,206.84,206.94,28476.0
2023-11-09 09:30:00,208.02,208.36,207.11,207.27,12762.0,208.02,208.36,207.11,207.27,12762.0
2023-11-09 09:35:00,207.47,207.96,207.17,207.42,5359.0,207.47,207.96,207.17,207.42,5359.0
2023-11-09 09:40:00,207.31,208.43,207.3,208.43,3813.0,207.31,208.43,207.3,208.43,3813.0
2023-11-09 09:45:00,208.12,208.32,207.47,207.48,6115.0,208.12,208.32,207.47,207.48,6115.0
2023-11-09 09:50:00,207.31,207.81,207.31,207.8,1000.0,207.31,207.81,207.31,207.8,1000.0
2023-11-09 09:55:00,207.59,208.47,207.5,208.32,2849.0,207.59,208.47,207.5,208.32,2849.0
2023-11-09 10:00:00,208.48,208.63,207.89,208.03,5583.0,208.48,208.63,207.89,208.03,5583.0
2023-11-09 10:05:00,207.9,207.93,207.16,207.67,4282.0,207.9,207.93,207.16,207.67,4282.0
2023-11-09 10:10:00,207.65,207.7,207.32,207.64,2206.0,207.65,207.7,207.32,207.64,2206.0
2023-11-09 10:15:00,207.64,207.92,207.48,207.49,2782.0,207.64,207.92,207.48,207.49,2782.0
2023-11-09 10:20:00,207.41,207.53,207.28,207.29,1410.0,207.41,207.53,207.28,207.29,1410.0
2023-11-09 10:25:00,207.31,207.43,207.15,207.36,4338.0,207.31,207.43,207.15,207.36,4338.0
2023-11-09 10:30:00,207.52,207.68,207.37,207.59,2337.0,207.52,207.68,207.37,207.59,2337.0
2023-11-09 10:35:00,207.47,207.6,207.32,207.58,4436.0,207.47,207.6,207.32,207.58,4436.0
2023-11-09 10:40:00,207.37,207.6,207.23,207.55,4464.0,207.37,207.6,207.23,207.55,4464.0
2023-11-09 10:45:00,207.46,207.6,207.13,207.34,3198.0,207.46,207.6,207.13,207.34,3198.0
2023-11-09 10:50:00,207.35,207.6,207.35,207.59,2621.0,207.35,207.6,207.35,207.59,2621.0
2023-11-09 10:55:00,207.51,207.65,207.36,207.52,2861.0,207.51,207.65,207.36,207.52,2861.0
2023-11-09 11:00:00,207.78,207.96,207.72,207.83,2026.0,207.78,207.96,207.72,207.83,2026.0
2023-11-09 11:05:00,207.83,208.3,207.83,208.21,3886.0,207.83,208.3,207.83,208.21,3886.0
2023-11-09 11:10:00,208.29,208.5,208.29,208.5,4301.0,208.29,208.5,208.29,208.5,4301.0
2023-11-09 11:15:00,208.5,208.62,207.89,207.89,5922.0,208.5,208.62,207.89,207.89,5922.0
2023-11-09 11:20:00,207.9,208.07,207.76,208.06,5472.0,207.9,208.07,207.76,208.06,5472.0
2023-11-09 11:25:00,208.15,208.21,207.97,208.05,2513.0,208.15,208.21,207.97,208.05,2513.0
2023-11-09 11:30:00,208.02,208.55,208.02,208.52,5330.0,208.02,208.55,208.02,208.52,5330.0
2023-11-09 11:35:00,208.53,208.54,208.27,208.44,2350.0,208.53,208.54,208.27,208.44,2350.0
2023-11-09 11:40:00,208.38,208.49,208.12,208.49,5763.0,208.38,208.49,208.12,208.49,5763.0
2023-11-09 11:45:00,208.5,208.59,208.41,208.56,3008.0,208.5,208.59,208.41,208.56,3008.0
2023-11-09 11:50:00,208.58,208.88,208.48,208.53,2785.0,208.58,208.88,208.48,208.53,2785.0
2023-11-09 11:55:00,208.52,208.52,208.26,208.38,2001.0,208.52,208.52,208.26,208.38,2001.0
2023-11-09 12:00:00,208.23,208.23,207.98,208.04,1706.0,208.23,208.23,207.98,208.04,1706.0
2023-11-09 12:05:00,207.87,208.18,207.87,208.02,2598.0,207.87,208.18,207.87,208.02,2598.0
2023-11-09 12:10:00,207.9,207.9,207.48,207.48,600.0,207.9,207.9,207.48,207.48,600.0
2023-11-09 12:15:00,207.54,207.54,207.26,207.4,2300.0,207.54,207.54,207.26,207.4,2300.0
2023-11-09 12:20:00,207.39,207.73,207.39,207.73,2900.0,207.39,207.73,207.39,207.73,2900.0
2023-11-09 12:25:00,207.68,207.74,207.45,207.49,2561.0,207.68,207.74,207.45,207.49,2561.0
2023-11-09 12:30:00,207.37,207.71,207.37,207.71,5262.0,207.37,207.71,207.37,207.71,5262.0
2023-11-09 12:35:00,207.71,207.76,207.3,207.5,3149.0,207.71,207.76,207.3,207.5,3149.0
2023-11-09 12:40:00,207.44,207.71,207.44,207.51,3980.0,207.44,207.71,207.44,207.51,3980.0
2023-11-09 12:45:00,207.49,207.87,207.46,207.82,1900.0,207.49,207.87,207.46,207.82,1900.0
2023-11-09 12:50:00,207.81,207.91,207.7,207.86,2090.0,207.81,207.91,207.7,207.86,2090.0
2023-11-09 12:55:00,207.87,207.98,207.79,207.92,4160.0,207.87,207.98,207.79,207.92,4160.0
2023-11-09 13:00:00,207.88,207.93,206.72,206.99,6259.0,207.88,207.93,206.72,206.99,6259.0
2023-11-09 13:05:00,207.03,207.03,206.04,206.24,3649.0,207.03,207.03,206.04,206.24,3649.0
2023-11-09 13:10:00,206.45,206.99,206.37,206.99,3100.0,206.45,206.99,206.37,206.99,3100.0
2023-11-09 13:15:00,207.26,207.26,206.97,206.99,1347.0,207.26,207.26,206.97,206.99,1347.0
2023-11-09 13:20:00,207.07,207.42,207.05,207.42,3800.0,207.07,207.42,207.05,207.42,3800.0
2023-11-09 13:25:00,207.28,207.34,207.12,207.3,2426.0,207.28,207.34,207.12,207.3,2426.0
2023-11-09 13:30:00,207.17,207.24,207.05,207.09,1330.0,207.17,207.24,207.05,207.09,1330.0
2023-11-09 13:35:00,207.28,207.37,207.1,207.1,1055.0,207.28,207.37,207.1,207.1,1055.0
2023-11-09 13:40:00,207.1,207.1,206.68,206.97,2767.0,207.1,207.1,206.68,206.97,2767.0
2023-11-09 13:45:00,206.97,206.97,206.65,206.66,1128.0,206.97,206.97,206.65,206.66,1128.0
2023-11-09 13:50:00,206.67,206.67,206.54,206.56,1404.0,206.67,206.67,206.54,206.56,1404.0
2023-11-09 13:55:00,206.67,206.78,206.5,206.68,5267.0,206.67,206.78,206.5,206.68,5267.0
2023-11-09 14:00:00,206.49,206.51,205.75,205.85,3854.0,206.49,206.51,205.75,205.85,3854.0
2023-11-09 14:05:00,205.75,205.97,205.54,205.93,2000.0,205.75,205.97,205.54,205.93,2000.0
2023-11-09 14:10:00,205.96,206.16,205.83,205.84,1986.0,205.96,206.16,205.83,205.84,1986.0
2023-11-09 14:15:00,205.7,205.71,205.63,205.63,539.0,205.7,205.71,205.63,205.63,539.0
2023-11-09 14:20:00,205.77,205.97,205.59,205.96,3457.0,205.77,205.97,205.59,205.96,3457.0
2023-11-09 14:25:00,206.1,206.1,205.84,205.86,1376.0,206.1,206.1,205.84,205.86,1376.0
2023-11-09 14:30:00,205.97,206.12,205.63,205.63,1203.0,205.97,206.12,205.63,205.63,1203.0
2023-11-09 14:35:00,205.73,205.86,205.38,205.78,1200.0,205.73,205.86,205.38,205.78,1200.0
2023-11-09 14:40:00,205.61,205.61,205.11,205.23,2312.0,205.61,205.61,205.11,205.23,2312.0
2023-11-09 14:45:00,205.36,205.53,205.27,205.52,2461.0,205.36,205.53,205.27,205.52,2461.0
2023-11-09 14:50:00,205.46,205.46,205.15,205.22,1906.0,205.46,205.46,205.15,205.22,1906.0
2023-11-09 14:55:00,205.05,205.27,205.05,205.14,1136.0,205.05,205.27,205.05,205.14,1136.0
2023-11-09 15:00:00,205.05,205.32,204.93,205.14,3222.0,205.05,205.32,204.93,205.14,3222.0
2023-11-09 15:05:00,205.02,205.18,204.95,205.18,2947.0,205.02,205.18,204.95,205.18,2947.0
2023-11-09 15:10:00,205.15,205.36,205.15,205.18,2757.0,205.15,205.36,205.15,205.18,2757.0
2023-11-09 15:15:00,205.15,205.27,205.04,205.15,3656.0,205.15,205.27,205.04,205.15,3656.0
2023-11-09 15:20:00,205.11,205.24,204.89,204.89,3362.0,205.11,205.24,204.89,204.89,3362.0
2023-11-09 15:25:00,204.92,205.09,204.86,204.88,4355.0,204.92,205.09,204.86,204.88,4355.0
2023-11-09 15:30:00,204.91,205.08,204.79,204.94,5921.0,204.91,205.08,204.79,204.94,5921.0
2023-11-09 15:35:00,204.89,204.89,204.62,204.65,7081.0,204.89,204.89,204.62,204.65,7081.0
2023-11-09 15:40:00,204.63,204.77,204.58,204.63,6666.0,204.63,204.77,204.58,204.63,6666.0
2023-11-09 15:45:00,204.67,204.68,204.49,204.61,9890.0,204.67,204.68,204.49,204.61,9890.0
2023-11-09 15:50:00,204.66,204.83,204.4,204.56,16988.0,204.66,204.83,204.4,204.56,16988.0
2023-11-09 15:55:00,204.52,204.89,204.46,204.67,43346.0,204.52,204.89,204.46,204.67,43346.0
2023-11-10 09:30:00,205.26,205.26,203.71,204.75,13673.0,205.26,205.26,203.71,204.75,13673.0
2023-11-10 09:35:00,204.35,205.28,204.34,205.1,6616.0,204.35,205.28,204.34,205.1,6616.0
2023-11-10 09:40:00,205.13,205.64,205.13,205.6,2815.0,205.13,205.64,205.13,205.6,2815.0
2023-11-10 09:45:00,205.83,206.37,205.36,206.37,6038.0,205.83,206.37,205.36,206.37,6038.0
2023-11-10 09:50:00,206.26,206.26,205.18,205.58,3952.0,206.26,206.26,205.18,205.58,3952.0
2023-11-10 09:55:00,205.45,205.6,204.87,204.88,6108.0,205.45,205.6,204.87,204.88,6108.0
2023-11-10 10:00:00,204.85,204.94,204.33,204.66,7928.0,204.85,204.94,204.33,204.66,7928.0
2023-11-10 10:05:00,204.49,204.78,204.33,204.38,5605.0,204.49,204.78,204.33,204.38,5605.0
2023-11-10 10:10:00,204.34,205.03,204.34,204.86,6837.0,204.34,205.03,204.34,204.86,6837.0
2023-11-10 10:15:00,204.86,205.79,204.69,205.79,3511.0,204.86,205.79,204.69,205.79,3511.0
2023-11-10 10:20:00,205.85,206.41,205.69,206.03,4135.0,205.85,206.41,205.69,206.03,4135.0
2023-11-10 10:25:00,205.99,206.15,205.81,205.92,2962.0,205.99,206.15,205.81,205.92,2962.0
2023-11-10 10:30:00,205.89,205.92,205.43,205.56,4238.0,205.89,205.92,205.43,205.56,4238.0
2023-11-10 10:35:00,205.62,205.92,205.39,205.55,2986.0,205.62,205.92,205.39,205.55,2986.0
2023-11-10 10:40:00,205.55,205.81,205.51,205.81,900.0,205.55,205.81,205.51,205.81,900.0
2023-11-10 10:45:00,205.84,206.37,205.83,206.14,3000.0,205.84,206.37,205.83,206.14,3000.0
2023-11-10 10:50:00,206.21,206.3,206.14,206.22,923.0,206.21,206.3,206.14,206.22,923.0
2023-11-10 10:55:00,206.25,206.72,206.22,206.72,3706.0,206.25,206.72,206.22,206.72,3706.0
2023-11-10 11:00:00,206.77,207.0,206.73,206.73,3872.0,206.77,207.0,206.73,206.73,3872.0
2023-11-10 11:05:00,207.03,207.5,207.03,207.5,500.0,207.03,207.5,207.03,207.5,500.0
2023-11-10 11:10:00,207.32,207.65,207.25,207.52,2220.0,207.32,207.65,207.25,207.52,2220.0
2023-11-10 11:15:00,207.68,207.83,207.48,207.59,7141.0,207.68,207.83,207.48,207.59,7141.0
2023-11-10 11:20:00,207.7,207.87,207.58,207.68,871.0,207.7,207.87,207.58,207.68,871.0
2023-11-10 11:25:00,207.71,207.8,207.55,207.6,1300.0,207.71,207.8,207.55,207.6,1300.0
2023-11-10 11:30:00,207.49,207.52,207.3,207.32,2888.0,207.49,207.52,207.3,207.32,2888.0
2023-11-10 11:35:00,207.39,207.4,207.1,207.15,2100.0,207.39,207.4,207.1,207.15,2100.0
2023-11-10 11:40:00,207.1,207.58,207.1,207.56,1522.0,207.1,207.58,207.1,207.56,1522.0
2023-11-10 11:45:00,207.59,207.67,207.4,207.48,3834.0,207.59,207.67,207.4,207.48,3834.0
2023-11-10 11:50:00,207.58,207.7,207.57,207.66,1300.0,207.58,207.7,207.57,207.66,1300.0
2023-11-10 11:55:00,207.66,207.71,207.29,207.55,3192.0,207.66,207.71,207.29,207.55,3192.0
2023-11-10 12:00:00,207.56,208.0,207.5,207.91,1700.0,207.56,208.0,207.5,207.91,1700.0
2023-11-10 12:05:00,207.96,208.24,207.85,207.99,2060.0,207.96,208.24,207.85,207.99,2060.0
2023-11-10 12:10:00,208.02,208.14,208.02,208.06,1200.0,208.02,208.14,208.02,208.06,1200.0
2023-11-10 12:15:00,208.03,208.19,208.02,208.19,1395.0,208.03,208.19,208.02,208.19,1395.0
2023-11-10 12:20:00,208.13,208.13,207.97,207.97,1300.0,208.13,208.13,207.97,207.97,1300.0
2023-11-10 12:25:00,208.06,208.21,207.94,207.96,2955.0,208.06,208.21,207.94,207.96,2955.0
2023-11-10 12:30:00,208.2,208.63,208.19,208.63,1976.0,208.2,208.63,208.19,208.63,1976.0
2023-11-10 12:35:00,208.66,209.03,208.66,208.86,2457.0,208.66,209.03,208.66,208.86,2457.0
2023-11-10 12:40:00,209.04,209.22,209.01,209.13,3500.0,209.04,209.22,209.01,209.13,3500.0
2023-11-10 12:45:00,209.11,209.13,208.82,209.02,1902.0,209.11,209.13,208.82,209.02,1902.0
2023-11-10 12:50:00,208.99,209.39,208.85,209.39,1688.0,208.99,209.39,208.85,209.39,1688.0
2023-11-10 12:55:00,209.34,209.34,208.85,208.91,2861.0,209.34,209.34,208.85,208.91,2861.0
2023-11-10 13:00:00,208.89,209.26,208.79,209.17,5438.0,208.89,209.26,208.79,209.17,5438.0
2023-11-10 13:05:00,209.18,209.26,209.09,209.09,2391.0,209.18,209.26,209.09,209.09,2391.0
2023-11-10 13:10:00,209.03,209.2,208.87,208.95,7962.0,209.03,209.2,208.87,208.95,7962.0
2023-11-10 13:15:00,209.06,209.25,209.02,209.08,2000.0,209.06,209.25,209.02,209.08,2000.0
2023-11-10 13:20:00,209.17,209.65,209.17,209.62,6870.0,209.17,209.65,209.17,209.62,6870.0
2023-11-10 13:25:00,209.63,209.79,209.44,209.49,3827.0,209.63,209.79,209.44,209.49,3827.0
2023-11-10 13:30:00,209.47,209.64,209.46,209.61,1851.0,209.47,209.64,209.46,209.61,1851.0
2023-11-10 13:35:00,209.55,209.79,209.55,209.7,2095.0,209.55,209.79,209.55,209.7,2095.0
2023-11-10 13:40:00,209.81,210.11,209.76,209.95,3030.0,209.81,210.11,209.76,209.95,3030.0
2023-11-10 13:45:00,209.89,209.95,209.73,209.95,2100.0,209.89,209.95,209.73,209.95,2100.0
2023-11-10 13:50:00,209.86,210.01,209.86,210.01,1325.0,209.86,210.01,209.86,210.01,1325.0
2023-11-10 13:55:00,210.02,210.21,210.0,210.1,2419.0,210.02,210.21,210.0,210.1,2419.0
2023-11-10 14:00:00,210.14,210.22,210.02,210.16,2646.0,210.14,210.22,210.02,210.16,2646.0
2023-11-10 14:05:00,210.21,210.42,210.13,210.42,2154.0,210.21,210.42,210.13,210.42,2154.0
2023-11-10 14:10:00,210.44,210.74,210.41,210.6,2976.0,210.44,210.74,210.41,210.6,2976.0
2023-11-10 14:15:00,210.59,210.7,210.53,210.54,1900.0,210.59,210.7,210.53,210.54,1900.0
2023-11-10 14:20:00,210.54,210.64,210.54,210.61,566.0,210.54,210.64,210.54,210.61,566.0
2023-11-10 14:25:00,210.63,210.69,210.56,210.68,1874.0,210.63,210.69,210.56,210.68,1874.0
2023-11-10 14:30:00,210.59,210.67,210.48,210.49,2112.0,210.59,210.67,210.48,210.49,2112.0
2023-11-10 14:35:00,210.46,210.83,210.44,210.77,3559.0,210.46,210.83,210.44,210.77,3559.0
2023-11-10 14:40:00,210.77,210.87,210.59,210.78,2849.0,210.77,210.87,210.59,210.78,2849.0
2023-11-10 14:45:00,210.78,210.8,210.22,210.22,5156.0,210.78,210.8,210.22,210.22,5156.0
2023-11-10 14:50:00,210.3,210.34,209.74,209.78,5906.0,210.3,210.34,209.74,209.78,5906.0
2023-11-10 14:55:00,209.74,210.07,209.68,210.07,4200.0,209.74,210.07,209.68,210.07,4200.0
2023-11-10 15:00:00,210.08,210.22,209.99,210.02,1735.0,210.08,210.22,209.99,210.02,1735.0
2023-11-10 15:05:00,210.08,210.2,210.06,210.2,2336.0,210.08,210.2,210.06,210.2,2336.0
2023-11-10 15:10:00,210.21,210.39,210.15,210.33,2285.0,210.21,210.39,210.15,210.33,2285.0
2023-11-10 15:15:00,210.39,210.49,210.24,210.43,4237.0,210.39,210.49,210.24,210.43,4237.0
2023-11-10 15:20:00,210.41,210.54,210.3,210.38,1734.0,210.41,210.54,210.3,210.38,1734.0
2023-11-10 15:25:00,210.42,210.6,210.34,210.6,4942.0,210.42,210.6,210.34,210.6,4942.0
2023-11-10 15:30:00,210.53,210.67,210.39,210.67,2100.0,210.53,210.67,210.39,210.67,2100.0
2023-11-10 15:35:00,210.61,210.66,210.42,210.47,6383.0,210.61,210.66,210.42,210.47,6383.0
2023-11-10 15:40:00,210.45,210.65,210.37,210.64,7625.0,210.45,210.65,210.37,210.64,7625.0
2023-11-10 15:45:00,210.6,210.79,210.53,210.66,9802.0,210.6,210.79,210.53,210.66,9802.0
2023-11-10 15:50:00,210.64,211.05,210.64,210.84,20413.0,210.64,211.05,210.64,210.84,20413.0
2023-11-10 15:55:00,210.84,210.87,210.43,210.51,42361.0,210.84,210.87,210.43,210.51,42361.0
2023-11-13 09:30:00,209.26,210.0,208.74,209.1,16095.0,209.26,210.0,208.74,209.1,16095.0
2023-11-13 09:35:00,209.15,210.07,208.83,209.83,2456.0,209.15,210.07,208.83,209.83,2456.0
2023-11-13 09:40:00,209.89,209.89,208.65,209.21,2611.0,209.89,209.89,208.65,209.21,2611.0
2023-11-13 09:45:00,209.79,209.83,209.09,209.58,2773.0,209.79,209.83,209.09,209.58,2773.0
2023-11-13 09:50:00,209.58,210.15,209.57,209.76,1721.0,209.58,210.15,209.57,209.76,1721.0
2023-11-13 09:55:00,209.3,209.99,209.3,209.67,1654.0,209.3,209.99,209.3,209.67,1654.0
2023-11-13 10:00:00,209.72,209.72,208.42,208.74,6843.0,209.72,209.72,208.42,208.74,6843.0
2023-11-13 10:05:00,209.07,209.23,208.83,208.88,1692.0,209.07,209.23,208.83,208.88,1692.0
2023-11-13 10:10:00,208.75,209.3,208.7,209.3,2708.0,208.75,209.3,208.7,209.3,2708.0
2023-11-13 10:15:00,209.24,209.61,209.17,209.47,1225.0,209.24,209.61,209.17,209.47,1225.0
2023-11-13 10:20:00,209.41,209.66,209.36,209.52,4062.0,209.41,209.66,209.36,209.52,4062.0
2023-11-13 10:25:00,209.49,210.1,209.35,209.97,2606.0,209.49,210.1,209.35,209.97,2606.0
2023-11-13 10:30:00,210.12,210.13,209.74,209.93,4397.0,210.12,210.13,209.74,209.93,4397.0
2023-11-13 10:35:00,209.96,209.97,209.84,209.97,905.0,209.96,209.97,209.84,209.97,905.0
2023-11-13 10:40:00,209.97,210.14,209.84,209.84,3610.0,209.97,210.14,209.84,209.84,3610.0
2023-11-13 10:45:00,209.88,210.18,209.86,209.92,3293.0,209.88,210.18,209.86,209.92,3293.0
2023-11-13 10:50:00,209.91,210.39,209.9,210.35,2788.0,209.91,210.39,209.9,210.35,2788.0
2023-11-13 10:55:00,210.36,210.36,209.76,209.78,7420.0,210.36,210.36,209.76,209.78,7420.0
2023-11-13 11:00:00,209.88,210.33,209.88,210.11,3201.0,209.88,210.33,209.88,210.11,3201.0
2023-11-13 11:05:00,210.2,210.26,209.97,210.06,2722.0,210.2,210.26,209.97,210.06,2722.0
2023-11-13 11:10:00,209.93,210.5,209.93,210.5,2890.0,209.93,210.5,209.93,210.5,2890.0
2023-11-13 11:15:00,210.48,210.48,209.96,210.36,5846.0,210.48,210.48,209.96,210.36,5846.0
2023-11-13 11:20:00,210.35,210.58,210.3,210.56,3215.0,210.35,210.58,210.3,210.56,3215.0
2023-11-13 11:25:00,210.58,210.58,210.26,210.26,2396.0,210.58,210.58,210.26,210.26,2396.0
2023-11-13 11:30:00,210.5,210.51,210.16,210.32,5359.0,210.5,210.51,210.16,210.32,5359.0
2023-11-13 11:35:00,210.34,210.81,210.2,210.7,5240.0,210.34,210.81,210.2,210.7,5240.0
2023-11-13 11:40:00,210.69,211.09,210.69,210.84,4517.0,210.69,211.09,210.69,210.84,4517.0
2023-11-13 11:45:00,210.96,210.99,210.85,210.86,800.0,210.96,210.99,210.85,210.86,800.0
2023-11-13 11:50:00,210.91,211.03,210.83,210.89,4316.0,210.91,211.03,210.83,210.89,4316.0
2023-11-13 11:55:00,210.77,210.87,210.63,210.63,1682.0,210.77,210.87,210.63,210.63,1682.0
2023-11-13 12:00:00,210.68,210.89,210.62,210.73,3448.0,210.68,210.89,210.62,210.73,3448.0
2023-11-13 12:05:00,210.62,210.76,210.45,210.69,2950.0,210.62,210.76,210.45,210.69,2950.0
2023-11-13 12:10:00,210.44,210.44,209.79,210.43,3410.0,210.44,210.44,209.79,210.43,3410.0
2023-11-13 12:15:00,210.43,210.43,210.0,210.19,6698.0,210.43,210.43,210.0,210.19,6698.0
2023-11-13 12:20:00,210.16,210.32,210.12,210.31,1411.0,210.16,210.32,210.12,210.31,1411.0
2023-11-13 12:25:00,210.34,210.35,210.14,210.26,2536.0,210.34,210.35,210.14,210.26,2536.0
2023-11-13 12:30:00,210.14,210.5,210.14,210.5,3090.0,210.14,210.5,210.14,210.5,3090.0
2023-11-13 12:35:00,210.55,210.67,210.45,210.65,5475.0,210.55,210.67,210.45,210.65,5475.0
2023-11-13 12:40:00,210.63,210.72,210.58,210.72,2839.0,210.63,210.72,210.58,210.72,2839.0
2023-11-13 12:45:00,210.71,211.05,210.62,210.92,7203.0,210.71,211.05,210.62,210.92,7203.0
2023-11-13 12:50:00,211.02,211.07,210.72,210.89,7404.0,211.02,211.07,210.72,210.89,7404.0
2023-11-13 12:55:00,210.89,211.19,210.86,211.19,9054.0,210.89,211.19,210.86,211.19,9054.0
2023-11-13 13:00:00,211.16,211.29,211.11,211.27,10651.0,211.16,211.29,211.11,211.27,10651.0
2023-11-13 13:05:00,211.3,211.3,210.92,211.26,8236.0,211.3,211.3,210.92,211.26,8236.0
2023-11-13 13:10:00,211.3,211.53,211.18,211.49,7033.0,211.3,211.53,211.18,211.49,7033.0
2023-11-13 13:15:00,211.52,211.63,211.38,211.51,6333.0,211.52,211.63,211.38,211.51,6333.0
2023-11-13 13:20:00,211.51,211.64,211.12,211.44,10950.0,211.51,211.64,211.12,211.44,10950.0
2023-11-13 13:25:00,211.48,211.54,211.25,211.49,10735.0,211.48,211.54,211.25,211.49,10735.0
2023-11-13 13:30:00,211.4,211.53,211.18,211.3,9229.0,211.4,211.53,211.18,211.3,9229.0
2023-11-13 13:35:00,211.46,211.51,211.37,211.48,6380.0,211.46,211.51,211.37,211.48,6380.0
2023-11-13 13:40:00,211.46,211.78,211.38,211.6,9682.0,211.46,211.78,211.38,211.6,9682.0
2023-11-13 13:45:00,211.71,211.76,211.47,211.58,13427.0,211.71,211.76,211.47,211.58,13427.0
2023-11-13 13:50:00,211.65,211.65,210.81,210.88,15159.0,211.65,211.65,210.81,210.88,15159.0
2023-11-13 13:55:00,210.82,210.95,210.71,210.91,5518.0,210.82,210.95,210.71,210.91,5518.0
2023-11-13 14:00:00,210.88,211.11,210.71,211.11,6511.0,210.88,211.11,210.71,211.11,6511.0
2023-11-13 14:05:00,211.06,211.37,211.01,211.34,10102.0,211.06,211.37,211.01,211.34,10102.0
2023-11-13 14:10:00,211.34,211.51,211.17,211.51,8661.0,211.34,211.51,211.17,211.51,8661.0
2023-11-13 14:15:00,211.51,211.62,211.41,211.61,8442.0,211.51,211.62,211.41,211.61,8442.0
2023-11-13 14:20:00,211.59,211.71,211.5,211.71,6271.0,211.59,211.71,211.5,211.71,6271.0
2023-11-13 14:25:00,211.67,211.73,211.59,211.67,9471.0,211.67,211.73,211.59,211.67,9471.0
2023-11-13 14:30:00,211.72,211.79,211.48,211.61,6584.0,211.72,211.79,211.48,211.61,6584.0
2023-11-13 14:35:00,211.47,211.7,211.47,211.69,4530.0,211.47,211.7,211.47,211.69,4530.0
2023-11-13 14:40:00,211.68,211.89,211.62,211.82,3086.0,211.68,211.89,211.62,211.82,3086.0
2023-11-13 14:45:00,211.82,211.91,211.75,211.88,5629.0,211.82,211.91,211.75,211.88,5629.0
2023-11-13 14:50:00,211.88,211.97,211.66,211.66,9459.0,211.88,211.97,211.66,211.66,9459.0
2023-11-13 14:55:00,211.8,211.8,211.35,211.35,2526.0,211.8,211.8,211.35,211.35,2526.0
2023-11-13 15:00:00,211.34,211.34,210.81,211.0,2301.0,211.34,211.34,210.81,211.0,2301.0
2023-11-13 15:05:00,210.78,211.01,210.75,211.01,3300.0,210.78,211.01,210.75,211.01,3300.0
2023-11-13 15:10:00,210.95,210.95,210.87,210.88,2551.0,210.95,210.95,210.87,210.88,2551.0
2023-11-13 15:15:00,210.88,210.96,210.75,210.76,4737.0,210.88,210.96,210.75,210.76,4737.0
2023-11-13 15:20:00,210.84,210.92,210.79,210.87,1612.0,210.84,210.92,210.79,210.87,1612.0
2023-11-13 15:25:00,210.86,210.92,210.65,210.66,5497.0,210.86,210.92,210.65,210.66,5497.0
2023-11-13 15:30:00,210.65,210.78,210.6,210.66,6650.0,210.65,210.78,210.6,210.66,6650.0
2023-11-13 15:35:00,210.66,210.68,210.53,210.58,9801.0,210.66,210.68,210.53,210.58,9801.0
2023-11-13 15:40:00,210.66,210.86,210.58,210.69,10148.0,210.66,210.86,210.58,210.69,10148.0
2023-11-13 15:45:00,210.74,210.8,210.53,210.66,9295.0,210.74,210.8,210.53,210.66,9295.0
2023-11-13 15:50:00,210.69,210.8,210.07,210.27,29545.0,210.69,210.8,210.07,210.27,29545.0
2023-11-13 15:55:00,210.33,210.33,210.04,210.1,54107.0,210.33,210.33,210.04,210.1,54107.0
2023-11-14 09:30:00,214.54,216.0,213.97,216.0,27938.0,214.54,216.0,213.97,216.0,27938.0
2023-11-14 09:35:00,216.07,216.71,215.6,216.59,5201.0,216.07,216.71,215.6,216.59,5201.0
2023-11-14 09:40:00,216.66,217.0,216.36,216.37,1865.0,216.66,217.0,216.36,216.37,1865.0
2023-11-14 09:45:00,216.91,217.19,216.74,216.74,5800.0,216.91,217.19,216.74,216.74,5800.0
2023-11-14 09:50:00,216.83,217.4,216.83,217.15,4004.0,216.83,217.4,216.83,217.15,4004.0
2023-11-14 09:55:00,217.05,217.38,216.9,217.31,7598.0,217.05,217.38,216.9,217.31,7598.0
2023-11-14 10:00:00,217.26,217.31,216.96,217.04,3910.0,217.26,217.31,216.96,217.04,3910.0
2023-11-14 10:05:00,217.04,217.14,215.64,215.65,9943.0,217.04,217.14,215.64,215.65,9943.0
2023-11-14 10:10:00,215.65,215.91,215.57,215.78,4280.0,215.65,215.91,215.57,215.78,4280.0
2023-11-14 10:15:00,215.54,216.21,215.54,215.96,3648.0,215.54,216.21,215.54,215.96,3648.0
2023-11-14 10:20:00,216.15,216.16,215.64,215.74,3425.0,216.15,216.16,215.64,215.74,3425.0
2023-11-14 10:25:00,215.67,216.12,215.67,216.06,4385.0,215.67,216.12,215.67,216.06,4385.0
2023-11-14 10:30:00,216.08,216.62,216.07,216.54,5404.0,216.08,216.62,216.07,216.54,5404.0
2023-11-14 10:35:00,216.56,216.68,216.25,216.63,7711.0,216.56,216.68,216.25,216.63,7711.0
2023-11-14 10:40:00,216.64,216.87,216.42,216.8,8621.0,216.64,216.87,216.42,216.8,8621.0
2023-11-14 10:45:00,216.88,217.11,216.88,216.96,5822.0,216.88,217.11,216.88,216.96,5822.0
2023-11-14 10:50:00,216.94,217.24,216.94,217.06,5871.0,216.94,217.24,216.94,217.06,5871.0
2023-11-14 10:55:00,217.07,217.07,216.76,216.77,3508.0,217.07,217.07,216.76,216.77,3508.0
2023-11-14 11:00:00,216.84,217.08,216.84,217.04,2509.0,216.84,217.08,216.84,217.04,2509.0
2023-11-14 11:05:00,217.04,217.1,216.9,217.02,5641.0,217.04,217.1,216.9,217.02,5641.0
2023-11-14 11:10:00,217.06,217.19,216.85,217.19,9629.0,217.06,217.19,216.85,217.19,9629.0
2023-11-14 11:15:00,217.17,217.17,216.7,217.06,4899.0,217.17,217.17,216.7,217.06,4899.0
2023-11-14 11:20:00,216.95,217.04,216.82,216.98,3517.0,216.95,217.04,216.82,216.98,3517.0
2023-11-14 11:25:00,217.04,217.04,216.72,216.92,7071.0,217.04,217.04,216.72,216.92,7071.0
2023-11-14 11:30:00,216.76,216.84,216.3,216.4,6557.0,216.76,216.84,216.3,216.4,6557.0
2023-11-14 11:35:00,216.47,216.79,216.47,216.79,2264.0,216.47,216.79,216.47,216.79,2264.0
2023-11-14 11:40:00,216.71,217.19,216.71,217.19,3969.0,216.71,217.19,216.71,217.19,3969.0
2023-11-14 11:45:00,217.13,217.38,216.78,216.78,6063.0,217.13,217.38,216.78,216.78,6063.0
2023-11-14 11:50:00,216.85,216.86,216.33,216.41,4927.0,216.85,216.86,216.33,216.41,4927.0
2023-11-14 11:55:00,216.38,216.41,216.04,216.2,3876.0,216.38,216.41,216.04,216.2,3876.0
2023-11-14 12:00:00,216.16,216.36,216.09,216.27,3093.0,216.16,216.36,216.09,216.27,3093.0
2023-11-14 12:05:00,216.13,216.15,215.84,215.84,3105.0,216.13,216.15,215.84,215.84,3105.0
2023-11-14 12:10:00,215.9,216.0,215.8,215.97,3659.0,215.9,216.0,215.8,215.97,3659.0
2023-11-14 12:15:00,215.97,216.02,215.87,215.96,1350.0,215.97,216.02,215.87,215.96,1350.0
2023-11-14 12:20:00,215.9,215.95,215.68,215.78,500.0,215.9,215.95,215.68,215.78,500.0
2023-11-14 12:25:00,215.75,215.96,215.68,215.93,1305.0,215.75,215.96,215.68,215.93,1305.0
2023-11-14 12:30:00,215.88,216.07,215.81,215.94,3852.0,215.88,216.07,215.81,215.94,3852.0
2023-11-14 12:35:00,215.94,216.19,215.94,216.19,1400.0,215.94,216.19,215.94,216.19,1400.0
2023-11-14 12:40:00,216.17,216.34,216.13,216.22,1300.0,216.17,216.34,216.13,216.22,1300.0
2023-11-14 12:45:00,216.37,216.62,216.37,216.62,7668.0,216.37,216.62,216.37,216.62,7668.0
2023-11-14 12:50:00,216.54,216.85,216.45,216.85,4710.0,216.54,216.85,216.45,216.85,4710.0
2023-11-14 12:55:00,216.75,217.04,216.75,216.82,3003.0,216.75,217.04,216.75,216.82,3003.0
2023-11-14 13:00:00,216.74,216.81,216.66,216.78,520.0,216.74,216.81,216.66,216.78,520.0
2023-11-14 13:05:00,216.75,216.97,216.75,216.92,2847.0,216.75,216.97,216.75,216.92,2847.0
2023-11-14 13:10:00,216.79,216.88,216.73,216.73,896.0,216.79,216.88,216.73,216.73,896.0
2023-11-14 13:15:00,216.71,216.79,216.64,216.73,2054.0,216.71,216.79,216.64,216.73,2054.0
2023-11-14 13:20:00,216.76,216.81,216.66,216.74,2203.0,216.76,216.81,216.66,216.74,2203.0
2023-11-14 13:25:00,216.65,216.86,216.65,216.73,2184.0,216.65,216.86,216.65,216.73,2184.0
2023-11-14 13:30:00,216.86,216.95,216.77,216.85,2472.0,216.86,216.95,216.77,216.85,2472.0
2023-11-14 13:35:00,216.8,217.07,216.8,216.99,2414.0,216.8,217.07,216.8,216.99,2414.0
2023-11-14 13:40:00,216.94,216.99,216.74,216.82,3873.0,216.94,216.99,216.74,216.82,3873.0
2023-11-14 13:45:00,216.91,216.96,216.67,216.83,2097.0,216.91,216.96,216.67,216.83,2097.0
2023-11-14 13:50:00,216.88,217.0,216.64,216.69,3120.0,216.88,217.0,216.64,216.69,3120.0
2023-11-14 13:55:00,216.65,216.65,216.29,216.32,2908.0,216.65,216.65,216.29,216.32,2908.0
2023-11-14 14:00:00,216.34,216.37,216.22,216.22,1861.0,216.34,216.37,216.22,216.22,1861.0
2023-11-14 14:05:00,216.16,216.25,216.07,216.15,1501.0,216.16,216.25,216.07,216.15,1501.0
2023-11-14 14:10:00,216.24,216.55,216.09,216.55,2601.0,216.24,216.55,216.09,216.55,2601.0
2023-11-14 14:15:00,216.54,216.78,216.48,216.78,3672.0,216.54,216.78,216.48,216.78,3672.0
2023-11-14 14:20:00,216.8,216.84,216.63,216.84,3939.0,216.8,216.84,216.63,216.84,3939.0
2023-11-14 14:25:00,216.84,216.94,216.75,216.81,2848.0,216.84,216.94,216.75,216.81,2848.0
2023-11-14 14:30:00,216.9,217.32,216.89,217.15,5407.0,216.9,217.32,216.89,217.15,5407.0
2023-11-14 14:35:00,217.12,217.24,217.11,217.18,2161.0,217.12,217.24,217.11,217.18,2161.0
2023-11-14 14:40:00,217.3,217.31,217.13,217.2,4297.0,217.3,217.31,217.13,217.2,4297.0
2023-11-14 14:45:00,217.25,217.3,217.04,217.28,6845.0,217.25,217.3,217.04,217.28,6845.0
2023-11-14 14:50:00,217.3,217.52,217.3,217.48,2161.0,217.3,217.52,217.3,217.48,2161.0
2023-11-14 14:55:00,217.54,217.54,217.34,217.44,5186.0,217.54,217.54,217.34,217.44,5186.0
2023-11-14 15:00:00,217.44,217.72,217.36,217.68,8750.0,217.44,217.72,217.36,217.68,8750.0
2023-11-14 15:05:00,217.73,217.82,217.67,217.81,4040.0,217.73,217.82,217.67,217.81,4040.0
2023-11-14 15:10:00,217.75,217.76,217.67,217.69,8578.0,217.75,217.76,217.67,217.69,8578.0
2023-11-14 15:15:00,217.69,217.84,217.67,217.81,3922.0,217.69,217.84,217.67,217.81,3922.0
2023-11-14 15:20:00,217.87,218.03,217.78,217.95,12084.0,217.87,218.03,217.78,217.95,12084.0
2023-11-14 15:25:00,217.97,218.07,217.86,218.02,4694.0,217.97,218.07,217.86,218.02,4694.0
2023-11-14 15:30:00,218.03,218.03,217.65,217.69,7515.0,218.03,218.03,217.65,217.69,7515.0
2023-11-14 15:35:00,217.72,217.99,217.68,217.98,10499.0,217.72,217.99,217.68,217.98,10499.0
2023-11-14 15:40:00,217.99,218.07,217.74,217.95,15796.0,217.99,218.07,217.74,217.95,15796.0
2023-11-14 15:45:00,217.92,218.06,217.65,217.76,26943.0,217.92,218.06,217.65,217.76,26943.0
2023-11-14 15:50:00,217.75,217.75,217.25,217.29,16458.0,217.75,217.75,217.25,217.29,16458.0
2023-11-14 15:55:00,217.32,217.45,217.14,217.36,36205.0,217.32,217.45,217.14,217.36,36205.0
2023-11-15 09:30:00,217.21,217.51,215.52,216.27,31504.0,217.21,217.51,215.52,216.27,31504.0
2023-11-15 09:35:00,216.33,217.11,216.33,216.98,17971.0,216.33,217.11,216.33,216.98,17971.0
2023-11-15 09:40:00,216.82,217.14,215.78,215.78,10667.0,216.82,217.14,215.78,215.78,10667.0
2023-11-15 09:45:00,215.66,217.17,215.65,216.95,5545.0,215.66,217.17,215.65,216.95,5545.0
2023-11-15 09:50:00,217.17,217.32,216.6,217.07,4348.0,217.17,217.32,216.6,217.07,4348.0
2023-11-15 09:55:00,217.07,217.13,216.48,216.93,11706.0,217.07,217.13,216.48,216.93,11706.0
2023-11-15 10:00:00,216.97,217.13,216.9,217.09,1380.0,216.97,217.13,216.9,217.09,1380.0
2023-11-15 10:05:00,217.09,217.48,216.92,217.19,3581.0,217.09,217.48,216.92,217.19,3581.0
2023-11-15 10:10:00,216.99,217.4,216.99,217.26,3103.0,216.99,217.4,216.99,217.26,3103.0
2023-11-15 10:15:00,217.26,217.46,217.26,217.4,1800.0,217.26,217.46,217.26,217.4,1800.0
2023-11-15 10:20:00,217.32,217.33,217.08,217.33,3892.0,217.32,217.33,217.08,217.33,3892.0
2023-11-15 10:25:00,217.42,217.67,217.27,217.36,2557.0,217.42,217.67,217.27,217.36,2557.0
2023-11-15 10:30:00,217.45,217.86,217.37,217.86,1750.0,217.45,217.86,217.37,217.86,1750.0
2023-11-15 10:35:00,217.89,218.09,217.89,218.09,892.0,217.89,218.09,217.89,218.09,892.0
2023-11-15 10:40:00,218.2,218.26,217.97,218.07,2035.0,218.2,218.26,217.97,218.07,2035.0
2023-11-15 10:45:00,218.04,218.13,217.9,218.02,3243.0,218.04,218.13,217.9,218.02,3243.0
2023-11-15 10:50:00,218.02,218.19,217.63,217.95,6123.0,218.02,218.19,217.63,217.95,6123.0
2023-11-15 10:55:00,217.84,218.0,217.69,218.0,7738.0,217.84,218.0,217.69,218.0,7738.0
2023-11-15 11:00:00,218.05,218.13,217.91,218.02,3624.0,218.05,218.13,217.91,218.02,3624.0
2023-11-15 11:05:00,218.01,218.01,217.74,217.8,8202.0,218.01,218.01,217.74,217.8,8202.0
2023-11-15 11:10:00,217.8,217.97,217.26,217.39,7996.0,217.8,217.97,217.26,217.39,7996.0
2023-11-15 11:15:00,217.44,217.45,217.29,217.44,1831.0,217.44,217.45,217.29,217.44,1831.0
2023-11-15 11:20:00,217.37,217.52,217.26,217.52,1944.0,217.37,217.52,217.26,217.52,1944.0
2023-11-15 11:25:00,217.43,217.52,217.35,217.46,3499.0,217.43,217.52,217.35,217.46,3499.0
2023-11-15 11:30:00,217.36,217.57,217.29,217.34,3703.0,217.36,217.57,217.29,217.34,3703.0
2023-11-15 11:35:00,217.41,217.41,216.77,217.06,3105.0,217.41,217.41,216.77,217.06,3105.0
2023-11-15 11:40:00,216.86,216.86,216.34,216.66,4000.0,216.86,216.86,216.34,216.66,4000.0
2023-11-15 11:45:00,216.61,216.7,216.45,216.7,16723.0,216.61,216.7,216.45,216.7,16723.0
2023-11-15 11:50:00,216.79,216.89,216.36,216.36,3644.0,216.79,216.89,216.36,216.36,3644.0
2023-11-15 11:55:00,216.37,216.8,216.28,216.62,6957.0,216.37,216.8,216.28,216.62,6957.0
2023-11-15 12:00:00,216.51,216.86,216.45,216.55,4992.0,216.51,216.86,216.45,216.55,4992.0
2023-11-15 12:05:00,216.67,216.9,216.59,216.84,6421.0,216.67,216.9,216.59,216.84,6421.0
2023-11-15 12:10:00,216.94,217.04,216.71,217.04,3126.0,216.94,217.04,216.71,217.04,3126.0
2023-11-15 12:15:00,216.93,217.02,216.68,216.78,8378.0,216.93,217.02,216.68,216.78,8378.0
2023-11-15 12:20:00,216.85,217.08,216.7,216.99,5301.0,216.85,217.08,216.7,216.99,5301.0
2023-11-15 12:25:00,217.09,217.13,216.93,216.97,2597.0,217.09,217.13,216.93,216.97,2597.0
2023-11-15 12:30:00,216.92,217.06,216.83,216.98,3047.0,216.92,217.06,216.83,216.98,3047.0
2023-11-15 12:35:00,216.99,217.39,216.98,217.39,3068.0,216.99,217.39,216.98,217.39,3068.0
2023-11-15 12:40:00,217.37,217.39,216.95,217.05,2255.0,217.37,217.39,216.95,217.05,2255.0
2023-11-15 12:45:00,216.93,217.05,216.91,216.92,660.0,216.93,217.05,216.91,216.92,660.0
2023-11-15 12:50:00,216.89,216.89,216.64,216.66,5032.0,216.89,216.89,216.64,216.66,5032.0
2023-11-15 12:55:00,216.65,216.7,216.43,216.44,1994.0,216.65,216.7,216.43,216.44,1994.0
2023-11-15 13:00:00,216.33,216.5,216.21,216.28,2950.0,216.33,216.5,216.21,216.28,2950.0
2023-11-15 13:05:00,216.4,216.45,216.01,216.13,1204.0,216.4,216.45,216.01,216.13,1204.0
2023-11-15 13:10:00,216.1,216.18,215.6,215.6,2218.0,216.1,216.18,215.6,215.6,2218.0
2023-11-15 13:15:00,215.61,215.85,215.61,215.72,2001.0,215.61,215.85,215.61,215.72,2001.0
2023-11-15 13:20:00,215.73,216.16,215.63,216.13,4201.0,215.73,216.16,215.63,216.13,4201.0
2023-11-15 13:25:00,216.29,216.38,216.0,216.1,2010.0,216.29,216.38,216.0,216.1,2010.0
2023-11-15 13:30:00,216.09,216.46,216.03,216.46,640.0,216.09,216.46,216.03,216.46,640.0
2023-11-15 13:35:00,216.47,216.5,216.34,216.42,2480.0,216.47,216.5,216.34,216.42,2480.0
2023-11-15 13:40:00,216.42,216.56,216.42,216.56,1648.0,216.42,216.56,216.42,216.56,1648.0
2023-11-15 13:45:00,216.54,216.62,216.52,216.52,1431.0,216.54,216.62,216.52,216.52,1431.0
2023-11-15 13:50:00,216.6,216.63,216.51,216.63,600.0,216.6,216.63,216.51,216.63,600.0
2023-11-15 13:55:00,216.6,216.62,216.44,216.59,1358.0,216.6,216.62,216.44,216.59,1358.0
2023-11-15 14:00:00,216.62,216.93,216.62,216.76,2281.0,216.62,216.93,216.62,216.76,2281.0
2023-11-15 14:05:00,216.8,216.97,216.79,216.84,900.0,216.8,216.97,216.79,216.84,900.0
2023-11-15 14:10:00,216.81,217.12,216.76,217.12,1853.0,216.81,217.12,216.76,217.12,1853.0
2023-11-15 14:15:00,217.16,217.16,216.86,216.86,3294.0,217.16,217.16,216.86,216.86,3294.0
2023-11-15 14:20:00,216.95,217.1,216.79,217.02,3907.0,216.95,217.1,216.79,217.02,3907.0
2023-11-15 14:25:00,217.08,217.08,216.91,217.04,9714.0,217.08,217.08,216.91,217.04,9714.0
2023-11-15 14:30:00,216.99,217.23,216.92,217.21,2920.0,216.99,217.23,216.92,217.21,2920.0
2023-11-15 14:35:00,217.22,217.39,217.22,217.39,2111.0,217.22,217.39,217.22,217.39,2111.0
2023-11-15 14:40:00,217.42,217.48,217.25,217.26,2201.0,217.42,217.48,217.25,217.26,2201.0
2023-11-15 14:45:00,217.22,217.27,217.13,217.23,800.0,217.22,217.27,217.13,217.23,800.0
2023-11-15 14:50:00,217.28,217.3,217.18,217.26,2404.0,217.28,217.3,217.18,217.26,2404.0
2023-11-15 14:55:00,217.23,217.45,217.23,217.41,1300.0,217.23,217.45,217.23,217.41,1300.0
2023-11-15 15:00:00,217.4,217.5,217.27,217.35,2503.0,217.4,217.5,217.27,217.35,2503.0
2023-11-15 15:05:00,217.19,217.3,217.1,217.1,2283.0,217.19,217.3,217.1,217.1,2283.0
2023-11-15 15:10:00,217.08,217.36,217.08,217.36,9459.0,217.08,217.36,217.08,217.36,9459.0
2023-11-15 15:15:00,217.4,217.46,216.98,216.98,3532.0,217.4,217.46,216.98,216.98,3532.0
2023-11-15 15:20:00,216.87,216.96,216.65,216.65,1838.0,216.87,216.96,216.65,216.65,1838.0
2023-11-15 15:25:00,216.63,216.64,216.35,216.44,4109.0,216.63,216.64,216.35,216.44,4109.0
2023-11-15 15:30:00,216.38,216.6,216.36,216.58,5818.0,216.38,216.6,216.36,216.58,5818.0
2023-11-15 15:35:00,216.54,216.66,216.28,216.45,4873.0,216.54,216.66,216.28,216.45,4873.0
2023-11-15 15:40:00,216.41,216.41,216.22,216.22,2994.0,216.41,216.41,216.22,216.22,2994.0
2023-11-15 15:45:00,216.25,216.37,216.05,216.05,7810.0,216.25,216.37,216.05,216.05,7810.0
2023-11-15 15:50:00,216.06,216.34,215.78,215.98,16987.0,216.06,216.34,215.78,215.98,16987.0
2023-11-15 15:55:00,216.08,216.32,216.01,216.14,45825.0,216.08,216.32,216.01,216.14,45825.0
2023-11-16 09:30:00,216.33,216.76,214.78,216.51,19453.0,216.33,216.76,214.78,216.51,19453.0
2023-11-16 09:35:00,216.43,217.09,216.31,216.94,3072.0,216.43,217.09,216.31,216.94,3072.0
2023-11-16 09:40:00,217.03,217.16,216.8,216.99,3276.0,217.03,217.16,216.8,216.99,3276.0
2023-11-16 09:45:00,216.94,217.18,216.83,216.98,1753.0,216.94,217.18,216.83,216.98,1753.0
2023-11-16 09:50:00,216.98,217.5,216.83,217.28,9150.0,216.98,217.5,216.83,217.28,9150.0
2023-11-16 09:55:00,217.06,217.3,216.73,216.73,1518.0,217.06,217.3,216.73,216.73,1518.0
2023-11-16 10:00:00,216.88,217.02,216.69,216.84,3391.0,216.88,217.02,216.69,216.84,3391.0
2023-11-16 10:05:00,216.87,216.95,216.32,216.32,3548.0,216.87,216.95,216.32,216.32,3548.0
2023-11-16 10:10:00,216.24,216.39,215.93,216.14,10298.0,216.24,216.39,215.93,216.14,10298.0
2023-11-16 10:15:00,216.22,216.37,215.98,216.17,11240.0,216.22,216.37,215.98,216.17,11240.0
2023-11-16 10:20:00,216.06,216.49,216.06,216.47,3163.0,216.06,216.49,216.06,216.47,3163.0
2023-11-16 10:25:00,216.48,216.54,216.1,216.1,4462.0,216.48,216.54,216.1,216.1,4462.0
2023-11-16 10:30:00,216.27,216.44,215.75,215.75,3423.0,216.27,216.44,215.75,215.75,3423.0
2023-11-16 10:35:00,215.74,215.74,215.02,215.11,8255.0,215.74,215.74,215.02,215.11,8255.0
2023-11-16 10:40:00,215.04,215.33,214.77,215.2,3811.0,215.04,215.33,214.77,215.2,3811.0
2023-11-16 10:45:00,215.17,215.44,215.0,215.12,5371.0,215.17,215.44,215.0,215.12,5371.0
2023-11-16 10:50:00,215.23,215.41,214.72,214.79,2954.0,215.23,215.41,214.72,214.79,2954.0
2023-11-16 10:55:00,214.69,214.77,214.42,214.42,3802.0,214.69,214.77,214.42,214.42,3802.0
2023-11-16 11:00:00,214.48,214.83,214.08,214.69,21951.0,214.48,214.83,214.08,214.69,21951.0
2023-11-16 11:05:00,214.6,214.66,214.47,214.63,4022.0,214.6,214.66,214.47,214.63,4022.0
2023-11-16 11:10:00,214.57,214.7,214.28,214.61,4330.0,214.57,214.7,214.28,214.61,4330.0
2023-11-16 11:15:00,214.59,214.59,214.0,214.03,4581.0,214.59,214.59,214.0,214.03,4581.0
2023-11-16 11:20:00,214.04,214.11,213.88,214.06,4308.0,214.04,214.11,213.88,214.06,4308.0
2023-11-16 11:25:00,213.97,214.46,213.95,214.46,6949.0,213.97,214.46,213.95,214.46,6949.0
2023-11-16 11:30:00,214.11,214.59,214.11,214.58,5927.0,214.11,214.59,214.11,214.58,5927.0
2023-11-16 11:35:00,214.46,214.48,214.12,214.33,2748.0,214.46,214.48,214.12,214.33,2748.0
2023-11-16 11:40:00,214.36,214.49,214.27,214.44,3191.0,214.36,214.49,214.27,214.44,3191.0
2023-11-16 11:45:00,214.47,214.69,214.47,214.61,1140.0,214.47,214.69,214.47,214.61,1140.0
2023-11-16 11:50:00,214.6,214.76,214.46,214.49,1957.0,214.6,214.76,214.46,214.49,1957.0
2023-11-16 11:55:00,214.52,214.66,214.43,214.48,1550.0,214.52,214.66,214.43,214.48,1550.0
2023-11-16 12:00:00,214.4,214.59,214.28,214.28,2663.0,214.4,214.59,214.28,214.28,2663.0
2023-11-16 12:05:00,214.38,214.52,214.37,214.45,2510.0,214.38,214.52,214.37,214.45,2510.0
2023-11-16 12:10:00,214.59,214.66,214.54,214.54,822.0,214.59,214.66,214.54,214.54,822.0
2023-11-16 12:15:00,214.56,214.75,214.55,214.69,3025.0,214.56,214.75,214.55,214.69,3025.0
2023-11-16 12:20:00,214.69,214.84,214.67,214.78,1930.0,214.69,214.84,214.67,214.78,1930.0
2023-11-16 12:25:00,214.74,214.99,214.74,214.99,1658.0,214.74,214.99,214.74,214.99,1658.0
2023-11-16 12:30:00,214.95,215.03,214.87,215.03,704.0,214.95,215.03,214.87,215.03,704.0
2023-11-16 12:35:00,214.92,215.11,214.88,215.1,1915.0,214.92,215.11,214.88,215.1,1915.0
2023-11-16 12:40:00,215.09,215.3,215.09,215.21,1510.0,215.09,215.3,215.09,215.21,1510.0
2023-11-16 12:45:00,215.2,215.31,215.12,215.16,2275.0,215.2,215.31,215.12,215.16,2275.0
2023-11-16 12:50:00,215.09,215.23,215.05,215.12,2372.0,215.09,215.23,215.05,215.12,2372.0
2023-11-16 12:55:00,215.12,215.13,215.03,215.06,800.0,215.12,215.13,215.03,215.06,800.0
2023-11-16 13:00:00,215.11,215.29,215.05,215.26,2828.0,215.11,215.29,215.05,215.26,2828.0
2023-11-16 13:05:00,215.12,215.12,214.97,215.06,1447.0,215.12,215.12,214.97,215.06,1447.0
2023-11-16 13:10:00,215.01,215.04,214.82,215.0,1991.0,215.01,215.04,214.82,215.0,1991.0
2023-11-16 13:15:00,214.94,215.0,214.82,214.92,3349.0,214.94,215.0,214.82,214.92,3349.0
2023-11-16 13:20:00,214.89,214.96,214.79,214.9,2096.0,214.89,214.96,214.79,214.9,2096.0
2023-11-16 13:25:00,214.93,215.43,214.93,215.31,6774.0,214.93,215.43,214.93,215.31,6774.0
2023-11-16 13:30:00,215.31,215.31,214.93,214.94,3022.0,215.31,215.31,214.93,214.94,3022.0
2023-11-16 13:35:00,215.03,215.2,215.03,215.2,1465.0,215.03,215.2,215.03,215.2,1465.0
2023-11-16 13:40:00,215.0,215.13,214.94,215.02,3150.0,215.0,215.13,214.94,215.02,3150.0
2023-11-16 13:45:00,214.94,215.09,214.91,215.09,2620.0,214.94,215.09,214.91,215.09,2620.0
2023-11-16 13:50:00,215.03,215.19,214.92,215.16,1988.0,215.03,215.19,214.92,215.16,1988.0
2023-11-16 13:55:00,215.07,215.33,215.04,215.33,500.0,215.07,215.33,215.04,215.33,500.0
2023-11-16 14:00:00,215.22,215.41,215.19,215.34,1940.0,215.22,215.41,215.19,215.34,1940.0
2023-11-16 14:05:00,215.24,215.37,215.19,215.31,1700.0,215.24,215.37,215.19,215.31,1700.0
2023-11-16 14:10:00,215.28,215.58,215.28,215.38,1982.0,215.28,215.58,215.28,215.38,1982.0
2023-11-16 14:15:00,215.56,215.64,215.49,215.59,2271.0,215.56,215.64,215.49,215.59,2271.0
2023-11-16 14:20:00,215.51,215.58,215.46,215.54,1850.0,215.51,215.58,215.46,215.54,1850.0
2023-11-16 14:25:00,215.55,215.56,215.42,215.5,1985.0,215.55,215.56,215.42,215.5,1985.0
2023-11-16 14:30:00,215.57,215.78,215.57,215.62,3917.0,215.57,215.78,215.57,215.62,3917.0
2023-11-16 14:35:00,215.59,216.0,215.59,215.92,8459.0,215.59,216.0,215.59,215.92,8459.0
2023-11-16 14:40:00,215.98,216.01,215.95,216.0,1650.0,215.98,216.01,215.95,216.0,1650.0
2023-11-16 14:45:00,216.06,216.12,216.01,216.01,3793.0,216.06,216.12,216.01,216.01,3793.0
2023-11-16 14:50:00,216.15,216.15,215.55,215.55,2698.0,216.15,216.15,215.55,215.55,2698.0
2023-11-16 14:55:00,215.66,215.73,215.59,215.63,2929.0,215.66,215.73,215.59,215.63,2929.0
2023-11-16 15:00:00,215.68,215.69,215.51,215.6,5768.0,215.68,215.69,215.51,215.6,5768.0
2023-11-16 15:05:00,215.55,215.69,215.49,215.49,8770.0,215.55,215.69,215.49,215.49,8770.0
2023-11-16 15:10:00,215.57,215.64,215.43,215.5,6679.0,215.57,215.64,215.43,215.5,6679.0
2023-11-16 15:15:00,215.45,215.49,215.38,215.49,2907.0,215.45,215.49,215.38,215.49,2907.0
2023-11-16 15:20:00,215.51,215.64,215.36,215.44,3527.0,215.51,215.64,215.36,215.44,3527.0
2023-11-16 15:25:00,215.42,215.53,215.4,215.42,1100.0,215.42,215.53,215.4,215.42,1100.0
2023-11-16 15:30:00,215.47,215.47,215.17,215.23,9417.0,215.47,215.47,215.17,215.23,9417.0
2023-11-16 15:35:00,215.24,215.31,215.14,215.25,7901.0,215.24,215.31,215.14,215.25,7901.0
2023-11-16 15:40:00,215.3,215.35,215.14,215.28,7819.0,215.3,215.35,215.14,215.28,7819.0
2023-11-16 15:45:00,215.29,215.43,215.27,215.27,7500.0,215.29,215.43,215.27,215.27,7500.0
2023-11-16 15:50:00,215.36,215.37,214.9,215.0,30327.0,215.36,215.37,214.9,215.0,30327.0
2023-11-16 15:55:00,214.94,215.09,214.78,215.04,61831.0,214.94,215.09,214.78,215.04,61831.0
2023-11-17 09:30:00,215.35,215.49,214.32,214.55,65193.0,215.35,215.49,214.32,214.55,65193.0
2023-11-17 09:35:00,214.58,215.71,214.39,215.71,18867.0,214.58,215.71,214.39,215.71,18867.0
2023-11-17 09:40:00,215.51,216.0,215.45,215.55,12983.0,215.51,216.0,215.45,215.55,12983.0
2023-11-17 09:45:00,215.63,215.63,214.56,214.75,3594.0,215.63,215.63,214.56,214.75,3594.0
2023-11-17 09:50:00,214.73,216.33,214.72,216.29,20190.0,214.73,216.33,214.72,216.29,20190.0
2023-11-17 09:55:00,216.33,216.57,215.88,215.95,6064.0,216.33,216.57,215.88,215.95,6064.0
2023-11-17 10:00:00,215.81,215.93,214.99,215.39,19960.0,215.81,215.93,214.99,215.39,19960.0
2023-11-17 10:05:00,215.45,215.64,215.08,215.41,3043.0,215.45,215.64,215.08,215.41,3043.0
2023-11-17 10:10:00,215.45,216.01,215.45,216.01,2091.0,215.45,216.01,215.45,216.01,2091.0
2023-11-17 10:15:00,215.94,216.42,215.93,216.1,3914.0,215.94,216.42,215.93,216.1,3914.0
2023-11-17 10:20:00,216.13,216.35,215.85,215.97,6157.0,216.13,216.35,215.85,215.97,6157.0
2023-11-17 10:25:00,215.83,215.87,215.66,215.76,3137.0,215.83,215.87,215.66,215.76,3137.0
2023-11-17 10:30:00,215.76,215.76,215.54,215.75,2524.0,215.76,215.76,215.54,215.75,2524.0
2023-11-17 10:35:00,215.78,216.06,215.41,215.53,6988.0,215.78,216.06,215.41,215.53,6988.0
2023-11-17 10:40:00,215.42,215.68,215.33,215.68,2777.0,215.42,215.68,215.33,215.68,2777.0
2023-11-17 10:45:00,215.56,215.73,215.43,215.64,2907.0,215.56,215.73,215.43,215.64,2907.0
2023-11-17 10:50:00,215.64,215.82,215.6,215.82,13616.0,215.64,215.82,215.6,215.82,13616.0
2023-11-17 10:55:00,215.74,215.74,215.51,215.51,3837.0,215.74,215.74,215.51,215.51,3837.0
2023-11-17 11:00:00,215.55,215.73,215.5,215.6,2596.0,215.55,215.73,215.5,215.6,2596.0
2023-11-17 11:05:00,215.53,215.54,215.11,215.4,2943.0,215.53,215.54,215.11,215.4,2943.0
2023-11-17 11:10:00,215.56,215.57,215.44,215.51,1346.0,215.56,215.57,215.44,215.51,1346.0
2023-11-17 11:15:00,215.42,215.54,215.3,215.41,1300.0,215.42,215.54,215.3,215.41,1300.0
2023-11-17 11:20:00,215.62,215.65,215.54,215.54,1000.0,215.62,215.65,215.54,215.54,1000.0
2023-11-17 11:25:00,215.4,215.73,215.34,215.73,26067.0,215.4,215.73,215.34,215.73,26067.0
2023-11-17 11:30:00,215.65,215.71,215.38,215.55,4550.0,215.65,215.71,215.38,215.55,4550.0
2023-11-17 11:35:00,215.48,215.63,215.31,215.36,4988.0,215.48,215.63,215.31,215.36,4988.0
2023-11-17 11:40:00,215.4,215.65,215.3,215.47,3503.0,215.4,215.65,215.3,215.47,3503.0
2023-11-17 11:45:00,215.68,216.05,215.58,215.94,2713.0,215.68,216.05,215.58,215.94,2713.0
2023-11-17 11:50:00,215.87,216.15,215.7,215.91,4090.0,215.87,216.15,215.7,215.91,4090.0
2023-11-17 11:55:00,215.91,216.24,215.88,216.21,2771.0,215.91,216.24,215.88,216.21,2771.0
2023-11-17 12:00:00,216.18,216.36,216.11,216.28,2762.0,216.18,216.36,216.11,216.28,2762.0
2023-11-17 12:05:00,216.23,216.49,216.22,216.38,5739.0,216.23,216.49,216.22,216.38,5739.0
2023-11-17 12:10:00,216.38,216.59,216.31,216.48,3219.0,216.38,216.59,216.31,216.48,3219.0
2023-11-17 12:15:00,216.46,216.83,216.42,216.49,3383.0,216.46,216.83,216.42,216.49,3383.0
2023-11-17 12:20:00,216.47,216.47,216.06,216.06,2151.0,216.47,216.47,216.06,216.06,2151.0
2023-11-17 12:25:00,216.03,216.04,215.68,216.03,6418.0,216.03,216.04,215.68,216.03,6418.0
2023-11-17 12:30:00,216.14,216.28,215.99,216.12,3516.0,216.14,216.28,215.99,216.12,3516.0
2023-11-17 12:35:00,216.06,216.19,216.0,216.01,1339.0,216.06,216.19,216.0,216.01,1339.0
2023-11-17 12:40:00,216.06,216.13,215.98,215.99,2100.0,216.06,216.13,215.98,215.99,2100.0
2023-11-17 12:45:00,215.91,215.95,215.81,215.93,2304.0,215.91,215.95,215.81,215.93,2304.0
2023-11-17 12:50:00,216.0,216.03,215.9,215.93,924.0,216.0,216.03,215.9,215.93,924.0
2023-11-17 12:55:00,215.96,216.12,215.92,216.12,1722.0,215.96,216.12,215.92,216.12,1722.0
2023-11-17 13:00:00,216.11,216.22,216.0,216.03,4285.0,216.11,216.22,216.0,216.03,4285.0
2023-11-17 13:05:00,216.13,216.24,216.12,216.24,1036.0,216.13,216.24,216.12,216.24,1036.0
2023-11-17 13:10:00,216.26,216.33,216.17,216.33,1373.0,216.26,216.33,216.17,216.33,1373.0
2023-11-17 13:15:00,216.56,216.56,216.42,216.46,1198.0,216.56,216.56,216.42,216.46,1198.0
2023-11-17 13:20:00,216.52,216.54,216.42,216.51,1112.0,216.52,216.54,216.42,216.51,1112.0
2023-11-17 13:25:00,216.45,216.52,216.42,216.43,2804.0,216.45,216.52,216.42,216.43,2804.0
2023-11-17 13:30:00,216.52,216.61,216.42,216.61,4265.0,216.52,216.61,216.42,216.61,4265.0
2023-11-17 13:35:00,216.59,216.59,216.41,216.46,2256.0,216.59,216.59,216.41,216.46,2256.0
2023-11-17 13:40:00,216.41,216.59,216.4,216.46,1965.0,216.41,216.59,216.4,216.46,1965.0
2023-11-17 13:45:00,216.43,216.43,216.29,216.39,2241.0,216.43,216.43,216.29,216.39,2241.0
2023-11-17 13:50:00,216.3,216.31,216.2,216.27,2100.0,216.3,216.31,216.2,216.27,2100.0
2023-11-17 13:55:00,216.25,216.46,216.25,216.46,1400.0,216.25,216.46,216.25,216.46,1400.0
2023-11-17 14:00:00,216.48,216.74,216.48,216.66,1786.0,216.48,216.74,216.48,216.66,1786.0
2023-11-17 14:05:00,216.65,216.83,216.59,216.79,5183.0,216.65,216.83,216.59,216.79,5183.0
2023-11-17 14:10:00,216.79,216.81,216.63,216.65,4362.0,216.79,216.81,216.63,216.65,4362.0
2023-11-17 14:15:00,216.69,216.83,216.63,216.7,4950.0,216.69,216.83,216.63,216.7,4950.0
2023-11-17 14:20:00,216.66,216.66,216.52,216.53,3000.0,216.66,216.66,216.52,216.53,3000.0
2023-11-17 14:25:00,216.53,216.54,216.34,216.37,1729.0,216.53,216.54,216.34,216.37,1729.0
2023-11-17 14:30:00,216.44,216.45,216.3,216.43,1554.0,216.44,216.45,216.3,216.43,1554.0
2023-11-17 14:35:00,216.44,216.59,216.24,216.24,3050.0,216.44,216.59,216.24,216.24,3050.0
2023-11-17 14:40:00,216.27,216.37,216.18,216.26,1633.0,216.27,216.37,216.18,216.26,1633.0
2023-11-17 14:45:00,216.18,216.37,216.16,216.22,2247.0,216.18,216.37,216.16,216.22,2247.0
2023-11-17 14:50:00,216.21,216.31,216.1,216.27,15409.0,216.21,216.31,216.1,216.27,15409.0
2023-11-17 14:55:00,216.37,216.5,216.33,216.34,3855.0,216.37,216.5,216.33,216.34,3855.0
2023-11-17 15:00:00,216.45,216.45,216.28,216.37,2850.0,216.45,216.45,216.28,216.37,2850.0
2023-11-17 15:05:00,216.33,216.55,216.32,216.43,2876.0,216.33,216.55,216.32,216.43,2876.0
2023-11-17 15:10:00,216.37,216.39,216.16,216.39,3402.0,216.37,216.39,216.16,216.39,3402.0
2023-11-17 15:15:00,216.32,216.36,216.28,216.31,1800.0,216.32,216.36,216.28,216.31,1800.0
2023-11-17 15:20:00,216.28,216.75,216.28,216.7,44643.0,216.28,216.75,216.28,216.7,44643.0
2023-11-17 15:25:00,216.77,216.98,216.75,216.76,12444.0,216.77,216.98,216.75,216.76,12444.0
2023-11-17 15:30:00,216.74,216.79,216.19,216.21,10653.0,216.74,216.79,216.19,216.21,10653.0
2023-11-17 15:35:00,216.24,216.48,216.23,216.45,5765.0,216.24,216.48,216.23,216.45,5765.0
2023-11-17 15:40:00,216.47,216.67,216.46,216.51,8978.0,216.47,216.67,216.46,216.51,8978.0
2023-11-17 15:45:00,216.53,216.73,216.48,216.69,9431.0,216.53,216.73,216.48,216.69,9431.0
2023-11-17 15:50:00,216.63,216.89,216.63,216.84,27251.0,216.63,216.89,216.63,216.84,27251.0
2023-11-17 15:55:00,216.87,217.54,216.86,217.38,40315.0,216.87,217.54,216.86,217.38,40315.0
2023-11-20 09:30:00,217.58,219.6,217.3,219.6,33590.0,217.58,219.6,217.3,219.6,33590.0
2023-11-20 09:35:00,219.85,221.97,219.47,221.37,40159.0,219.85,221.97,219.47,221.37,40159.0
2023-11-20 09:40:00,221.28,221.28,219.59,219.89,10741.0,221.28,221.28,219.59,219.89,10741.0
2023-11-20 09:45:00,219.99,220.14,218.89,218.89,10061.0,219.99,220.14,218.89,218.89,10061.0
2023-11-20 09:50:00,219.17,219.34,218.97,219.17,5513.0,219.17,219.34,218.97,219.17,5513.0
2023-11-20 09:55:00,219.05,219.9,219.03,219.6,9650.0,219.05,219.9,219.03,219.6,9650.0
2023-11-20 10:00:00,219.6,220.0,219.59,220.0,10886.0,219.6,220.0,219.59,220.0,10886.0
2023-11-20 10:05:00,219.85,220.13,219.85,220.03,13705.0,219.85,220.13,219.85,220.03,13705.0
2023-11-20 10:10:00,219.96,220.13,218.94,219.17,12298.0,219.96,220.13,218.94,219.17,12298.0
2023-11-20 10:15:00,219.18,219.35,218.75,219.07,8455.0,219.18,219.35,218.75,219.07,8455.0
2023-11-20 10:20:00,218.97,219.14,218.4,218.6,5735.0,218.97,219.14,218.4,218.6,5735.0
2023-11-20 10:25:00,218.53,218.75,218.32,218.59,8613.0,218.53,218.75,218.32,218.59,8613.0
2023-11-20 10:30:00,218.67,218.67,218.16,218.31,12875.0,218.67,218.67,218.16,218.31,12875.0
2023-11-20 10:35:00,218.29,218.43,218.1,218.34,8710.0,218.29,218.43,218.1,218.34,8710.0
2023-11-20 10:40:00,218.33,218.71,218.24,218.25,8261.0,218.33,218.71,218.24,218.25,8261.0
2023-11-20 10:45:00,218.33,218.61,218.17,218.38,18833.0,218.33,218.61,218.17,218.38,18833.0
2023-11-20 10:50:00,218.36,218.42,218.14,218.27,6368.0,218.36,218.42,218.14,218.27,6368.0
2023-11-20 10:55:00,218.17,218.48,218.0,218.48,10084.0,218.17,218.48,218.0,218.48,10084.0
2023-11-20 11:00:00,218.67,218.87,218.53,218.77,6046.0,218.67,218.87,218.53,218.77,6046.0
2023-11-20 11:05:00,218.81,218.84,218.51,218.69,5580.0,218.81,218.84,218.51,218.69,5580.0
2023-11-20 11:10:00,218.65,218.74,218.21,218.21,3476.0,218.65,218.74,218.21,218.21,3476.0
2023-11-20 11:15:00,218.3,218.35,218.06,218.22,9763.0,218.3,218.35,218.06,218.22,9763.0
2023-11-20 11:20:00,218.22,218.28,217.95,218.06,6149.0,218.22,218.28,217.95,218.06,6149.0
2023-11-20 11:25:00,217.95,218.19,217.78,218.14,8573.0,217.95,218.19,217.78,218.14,8573.0
2023-11-20 11:30:00,218.18,218.18,217.87,218.07,4861.0,218.18,218.18,217.87,218.07,4861.0
2023-11-20 11:35:00,218.07,218.1,217.87,218.05,4726.0,218.07,218.1,217.87,218.05,4726.0
2023-11-20 11:40:00,218.03,218.09,217.8,217.93,5210.0,218.03,218.09,217.8,217.93,5210.0
2023-11-20 11:45:00,217.96,217.96,217.41,217.43,3567.0,217.96,217.96,217.41,217.43,3567.0
2023-11-20 11:50:00,217.49,217.5,217.34,217.43,4721.0,217.49,217.5,217.34,217.43,4721.0
2023-11-20 11:55:00,217.34,217.83,217.33,217.78,8671.0,217.34,217.83,217.33,217.78,8671.0
2023-11-20 12:00:00,217.72,217.79,217.58,217.63,5105.0,217.72,217.79,217.58,217.63,5105.0
2023-11-20 12:05:00,217.51,217.73,217.48,217.7,6647.0,217.51,217.73,217.48,217.7,6647.0
2023-11-20 12:10:00,217.73,218.11,217.68,218.02,7257.0,217.73,218.11,217.68,218.02,7257.0
2023-11-20 12:15:00,218.06,218.13,217.69,218.01,7152.0,218.06,218.13,217.69,218.01,7152.0
2023-11-20 12:20:00,217.94,218.06,217.83,217.99,4346.0,217.94,218.06,217.83,217.99,4346.0
2023-11-20 12:25:00,217.99,218.08,217.44,217.51,4183.0,217.99,218.08,217.44,217.51,4183.0
2023-11-20 12:30:00,217.47,217.47,217.18,217.31,4630.0,217.47,217.47,217.18,217.31,4630.0
2023-11-20 12:35:00,217.38,217.62,217.38,217.57,3902.0,217.38,217.62,217.38,217.57,3902.0
2023-11-20 12:40:00,217.53,217.63,217.39,217.45,2122.0,217.53,217.63,217.39,217.45,2122.0
2023-11-20 12:45:00,217.38,217.56,217.28,217.38,7393.0,217.38,217.56,217.28,217.38,7393.0
2023-11-20 12:50:00,217.34,217.47,217.21,217.47,2800.0,217.34,217.47,217.21,217.47,2800.0
2023-11-20 12:55:00,217.39,217.84,217.39,217.64,4638.0,217.39,217.84,217.39,217.64,4638.0
2023-11-20 13:00:00,217.64,218.38,217.56,218.38,4502.0,217.64,218.38,217.56,218.38,4502.0
2023-11-20 13:05:00,218.44,218.87,218.18,218.87,2507.0,218.44,218.87,218.18,218.87,2507.0
2023-11-20 13:10:00,218.84,218.84,218.31,218.31,10657.0,218.84,218.84,218.31,218.31,10657.0
2023-11-20 13:15:00,218.38,218.82,218.3,218.82,4194.0,218.38,218.82,218.3,218.82,4194.0
2023-11-20 13:20:00,218.81,219.19,218.79,219.19,4122.0,218.81,219.19,218.79,219.19,4122.0
2023-11-20 13:25:00,219.2,219.4,219.16,219.31,15483.0,219.2,219.4,219.16,219.31,15483.0
2023-11-20 13:30:00,219.38,219.49,219.24,219.42,10196.0,219.38,219.49,219.24,219.42,10196.0
2023-11-20 13:35:00,219.41,219.6,219.35,219.6,12245.0,219.41,219.6,219.35,219.6,12245.0
2023-11-20 13:40:00,219.6,219.79,219.46,219.72,14411.0,219.6,219.79,219.46,219.72,14411.0
2023-11-20 13:45:00,219.68,219.79,219.64,219.7,3839.0,219.68,219.79,219.64,219.7,3839.0
2023-11-20 13:50:00,219.63,219.67,219.22,219.24,3967.0,219.63,219.67,219.22,219.24,3967.0
2023-11-20 13:55:00,219.18,219.27,218.7,218.7,3505.0,219.18,219.27,218.7,218.7,3505.0
2023-11-20 14:00:00,218.89,219.19,218.89,219.19,4000.0,218.89,219.19,218.89,219.19,4000.0
2023-11-20 14:05:00,219.01,219.08,218.89,219.04,3179.0,219.01,219.08,218.89,219.04,3179.0
2023-11-20 14:10:00,218.97,219.03,218.8,218.9,8052.0,218.97,219.03,218.8,218.9,8052.0
2023-11-20 14:15:00,218.93,218.93,218.63,218.82,4034.0,218.93,218.93,218.63,218.82,4034.0
2023-11-20 14:20:00,218.71,218.85,218.64,218.81,4670.0,218.71,218.85,218.64,218.81,4670.0
2023-11-20 14:25:00,218.91,219.19,218.91,219.03,4167.0,218.91,219.19,218.91,219.03,4167.0
2023-11-20 14:30:00,219.0,219.15,218.84,219.09,4484.0,219.0,219.15,218.84,219.09,4484.0
2023-11-20 14:35:00,219.01,219.14,218.94,219.14,2511.0,219.01,219.14,218.94,219.14,2511.0
2023-11-20 14:40:00,219.1,219.42,219.09,219.39,3604.0,219.1,219.42,219.09,219.39,3604.0
2023-11-20 14:45:00,219.5,219.6,219.36,219.49,2232.0,219.5,219.6,219.36,219.49,2232.0
2023-11-20 14:50:00,219.55,219.55,219.38,219.39,3620.0,219.55,219.55,219.38,219.39,3620.0
2023-11-20 14:55:00,219.5,219.67,219.34,219.67,4041.0,219.5,219.67,219.34,219.67,4041.0
2023-11-20 15:00:00,219.58,219.67,219.51,219.64,2120.0,219.58,219.67,219.51,219.64,2120.0
2023-11-20 15:05:00,219.68,219.78,219.65,219.73,3302.0,219.68,219.78,219.65,219.73,3302.0
2023-11-20 15:10:00,219.78,219.78,219.44,219.64,5858.0,219.78,219.78,219.44,219.64,5858.0
2023-11-20 15:15:00,219.53,219.62,219.22,219.62,5295.0,219.53,219.62,219.22,219.62,5295.0
2023-11-20 15:20:00,219.55,219.65,219.35,219.51,4497.0,219.55,219.65,219.35,219.51,4497.0
2023-11-20 15:25:00,219.36,219.74,219.36,219.74,7387.0,219.36,219.74,219.36,219.74,7387.0
2023-11-20 15:30:00,219.74,219.74,219.39,219.39,9224.0,219.74,219.74,219.39,219.39,9224.0
2023-11-20 15:35:00,219.39,219.68,219.35,219.61,10014.0,219.39,219.68,219.35,219.61,10014.0
2023-11-20 15:40:00,219.59,219.71,219.38,219.63,8163.0,219.59,219.71,219.38,219.63,8163.0
2023-11-20 15:45:00,219.71,219.71,219.36,219.38,16089.0,219.71,219.71,219.36,219.38,16089.0
2023-11-20 15:50:00,219.35,219.63,218.91,218.97,40555.0,219.35,219.63,218.91,218.97,40555.0
2023-11-20 15:55:00,219.01,219.79,218.96,219.77,92064.0,219.01,219.79,218.96,219.77,92064.0
2023-11-21 09:30:00,219.0,221.0,217.8,220.97,72451.0,219.0,221.0,217.8,220.97,72451.0
2023-11-21 09:35:00,220.96,221.99,219.51,219.92,22373.0,220.96,221.99,219.51,219.92,22373.0
2023-11-21 09:40:00,219.9,220.64,219.24,219.25,4675.0,219.9,220.64,219.24,219.25,4675.0
2023-11-21 09:45:00,219.04,219.76,218.61,219.29,15136.0,219.04,219.76,218.61,219.29,15136.0
2023-11-21 09:50:00,219.06,219.71,218.78,219.46,8250.0,219.06,219.71,218.78,219.46,8250.0
2023-11-21 09:55:00,219.32,220.33,219.32,220.21,8544.0,219.32,220.33,219.32,220.21,8544.0
2023-11-21 10:00:00,220.09,220.47,219.82,220.02,9343.0,220.09,220.47,219.82,220.02,9343.0
2023-11-21 10:05:00,220.07,220.31,219.87,219.94,4026.0,220.07,220.31,219.87,219.94,4026.0
2023-11-21 10:10:00,219.96,220.14,219.53,219.54,8328.0,219.96,220.14,219.53,219.54,8328.0
2023-11-21 10:15:00,219.63,219.75,219.42,219.66,5010.0,219.63,219.75,219.42,219.66,5010.0
2023-11-21 10:20:00,219.59,219.79,219.07,219.16,5393.0,219.59,219.79,219.07,219.16,5393.0
2023-11-21 10:25:00,218.91,219.2,218.7,218.91,4111.0,218.91,219.2,218.7,218.91,4111.0
2023-11-21 10:30:00,218.82,218.9,218.44,218.44,4918.0,218.82,218.9,218.44,218.44,4918.0
2023-11-21 10:35:00,218.48,218.67,218.12,218.18,4508.0,218.48,218.67,218.12,218.18,4508.0
2023-11-21 10:40:00,218.24,219.02,218.23,218.92,14749.0,218.24,219.02,218.23,218.92,14749.0
2023-11-21 10:45:00,218.83,218.99,218.64,218.82,5812.0,218.83,218.99,218.64,218.82,5812.0
2023-11-21 10:50:00,218.99,219.02,218.03,218.38,4415.0,218.99,219.02,218.03,218.38,4415.0
2023-11-21 10:55:00,218.24,218.89,218.05,218.89,12408.0,218.24,218.89,218.05,218.89,12408.0
2023-11-21 11:00:00,218.75,218.81,218.51,218.81,4420.0,218.75,218.81,218.51,218.81,4420.0
2023-11-21 11:05:00,218.81,218.9,218.59,218.9,4601.0,218.81,218.9,218.59,218.9,4601.0
2023-11-21 11:10:00,218.9,219.01,218.5,218.55,12953.0,218.9,219.01,218.5,218.55,12953.0
2023-11-21 11:15:00,218.63,218.67,218.15,218.15,3530.0,218.63,218.67,218.15,218.15,3530.0
2023-11-21 11:20:00,218.19,218.89,218.18,218.72,10466.0,218.19,218.89,218.18,218.72,10466.0
2023-11-21 11:25:00,218.72,219.0,218.53,218.95,9455.0,218.72,219.0,218.53,218.95,9455.0
2023-11-21 11:30:00,218.92,218.95,218.34,218.45,12975.0,218.92,218.95,218.34,218.45,12975.0
2023-11-21 11:35:00,218.42,218.93,218.36,218.92,8253.0,218.42,218.93,218.36,218.92,8253.0
2023-11-21 11:40:00,218.97,218.99,218.63,218.68,8831.0,218.97,218.99,218.63,218.68,8831.0
2023-11-21 11:45:00,218.67,219.0,218.66,219.0,6720.0,218.67,219.0,218.66,219.0,6720.0
2023-11-21 11:50:00,218.94,219.11,218.88,219.0,7653.0,218.94,219.11,218.88,219.0,7653.0
2023-11-21 11:55:00,218.94,219.19,218.92,219.16,5837.0,218.94,219.19,218.92,219.16,5837.0
2023-11-21 12:00:00,219.14,219.15,218.72,218.72,5169.0,219.14,219.15,218.72,218.72,5169.0
2023-11-21 12:05:00,218.76,218.88,218.6,218.86,2605.0,218.76,218.88,218.6,218.86,2605.0
2023-11-21 12:10:00,218.77,219.21,218.63,219.03,5281.0,218.77,219.21,218.63,219.03,5281.0
2023-11-21 12:15:00,219.09,219.09,218.69,218.71,3238.0,219.09,219.09,218.69,218.71,3238.0
2023-11-21 12:20:00,218.71,218.71,218.3,218.48,4941.0,218.71,218.71,218.3,218.48,4941.0
2023-11-21 12:25:00,218.44,218.73,218.31,218.69,5985.0,218.44,218.73,218.31,218.69,5985.0
2023-11-21 12:30:00,218.68,218.82,218.66,218.74,1427.0,218.68,218.82,218.66,218.74,1427.0
2023-11-21 12:35:00,218.75,218.75,218.59,218.61,3533.0,218.75,218.75,218.59,218.61,3533.0
2023-11-21 12:40:00,218.49,218.54,218.32,218.32,2704.0,218.49,218.54,218.32,218.32,2704.0
2023-11-21 12:45:00,218.33,218.87,218.25,218.81,5340.0,218.33,218.87,218.25,218.81,5340.0
2023-11-21 12:50:00,218.77,218.88,218.4,218.7,6304.0,218.77,218.88,218.4,218.7,6304.0
2023-11-21 12:55:00,218.71,218.96,218.6,218.95,6142.0,218.71,218.96,218.6,218.95,6142.0
2023-11-21 13:00:00,218.91,218.91,218.25,218.41,3220.0,218.91,218.91,218.25,218.41,3220.0
2023-11-21 13:05:00,218.3,218.49,218.25,218.45,2700.0,218.3,218.49,218.25,218.45,2700.0
2023-11-21 13:10:00,218.5,218.5,217.9,217.96,6280.0,218.5,218.5,217.9,217.96,6280.0
2023-11-21 13:15:00,217.96,217.96,217.55,217.79,5572.0,217.96,217.96,217.55,217.79,5572.0
2023-11-21 13:20:00,217.78,217.97,217.61,217.94,9306.0,217.78,217.97,217.61,217.94,9306.0
2023-11-21 13:25:00,217.83,217.91,217.24,217.43,6138.0,217.83,217.91,217.24,217.43,6138.0
2023-11-21 13:30:00,217.37,217.5,217.27,217.49,4461.0,217.37,217.5,217.27,217.49,4461.0
2023-11-21 13:35:00,217.49,217.57,217.23,217.52,9170.0,217.49,217.57,217.23,217.52,9170.0
2023-11-21 13:40:00,217.51,217.63,217.22,217.43,5428.0,217.51,217.63,217.22,217.43,5428.0
2023-11-21 13:45:00,217.25,217.56,217.24,217.46,6319.0,217.25,217.56,217.24,217.46,6319.0
2023-11-21 13:50:00,217.48,217.9,217.45,217.61,13176.0,217.48,217.9,217.45,217.61,13176.0
2023-11-21 13:55:00,217.64,217.64,217.13,217.47,13577.0,217.64,217.64,217.13,217.47,13577.0
2023-11-21 14:00:00,217.35,217.85,217.26,217.35,9723.0,217.35,217.85,217.26,217.35,9723.0
2023-11-21 14:05:00,217.36,217.68,217.26,217.51,6910.0,217.36,217.68,217.26,217.51,6910.0
2023-11-21 14:10:00,217.51,217.51,216.86,217.35,17302.0,217.51,217.51,216.86,217.35,17302.0
2023-11-21 14:15:00,217.35,217.44,217.02,217.13,6342.0,217.35,217.44,217.02,217.13,6342.0
2023-11-21 14:20:00,217.11,217.11,216.63,216.63,5904.0,217.11,217.11,216.63,216.63,5904.0
2023-11-21 14:25:00,216.77,217.22,216.65,217.13,19830.0,216.77,217.22,216.65,217.13,19830.0
2023-11-21 14:30:00,217.14,217.3,216.86,217.07,11383.0,217.14,217.3,216.86,217.07,11383.0
2023-11-21 14:35:00,217.16,217.37,217.09,217.37,6707.0,217.16,217.37,217.09,217.37,6707.0
2023-11-21 14:40:00,217.37,217.37,217.09,217.16,5101.0,217.37,217.37,217.09,217.16,5101.0
2023-11-21 14:45:00,217.19,217.45,217.19,217.36,5867.0,217.19,217.45,217.19,217.36,5867.0
2023-11-21 14:50:00,217.34,217.47,217.19,217.26,11988.0,217.34,217.47,217.19,217.26,11988.0
2023-11-21 14:55:00,217.28,217.69,217.28,217.61,9646.0,217.28,217.69,217.28,217.61,9646.0
2023-11-21 15:00:00,217.62,217.98,217.53,217.53,8194.0,217.62,217.98,217.53,217.53,8194.0
2023-11-21 15:05:00,217.51,217.7,217.43,217.43,5526.0,217.51,217.7,217.43,217.43,5526.0
2023-11-21 15:10:00,217.48,217.86,217.48,217.75,11506.0,217.48,217.86,217.48,217.75,11506.0
2023-11-21 15:15:00,217.75,217.8,217.42,217.6,13098.0,217.75,217.8,217.42,217.6,13098.0
2023-11-21 15:20:00,217.65,217.74,217.46,217.56,12552.0,217.65,217.74,217.46,217.56,12552.0
2023-11-21 15:25:00,217.56,217.74,217.45,217.74,9357.0,217.56,217.74,217.45,217.74,9357.0
2023-11-21 15:30:00,217.71,217.71,217.18,217.18,15105.0,217.71,217.71,217.18,217.18,15105.0
2023-11-21 15:35:00,217.17,217.65,217.17,217.29,33061.0,217.17,217.65,217.17,217.29,33061.0
2023-11-21 15:40:00,217.29,217.5,217.08,217.38,23912.0,217.29,217.5,217.08,217.38,23912.0
2023-11-21 15:45:00,217.39,217.65,217.37,217.48,23079.0,217.39,217.65,217.37,217.48,23079.0
2023-11-21 15:50:00,217.46,217.58,217.24,217.5,45616.0,217.46,217.58,217.24,217.5,45616.0
2023-11-21 15:55:00,217.5,217.7,217.36,217.47,79460.0,217.5,217.7,217.36,217.47,79460.0
2023-11-22 09:30:00,201.25,205.0,200.05,202.94,400328.0,201.25,205.0,200.05,202.94,400328.0
2023-11-22 09:35:00,203.19,206.77,202.59,204.74,190776.0,203.19,206.77,202.59,204.74,190776.0
2023-11-22 09:40:00,204.9,206.5,203.54,204.02,77595.0,204.9,206.5,203.54,204.02,77595.0
2023-11-22 09:45:00,203.89,204.94,203.5,204.08,47145.0,203.89,204.94,203.5,204.08,47145.0
2023-11-22 09:50:00,204.26,204.84,203.05,204.11,65606.0,204.26,204.84,203.05,204.11,65606.0
2023-11-22 09:55:00,204.17,204.4,202.8,203.86,40062.0,204.17,204.4,202.8,203.86,40062.0
2023-11-22 10:00:00,203.86,204.33,202.93,204.02,39448.0,203.86,204.33,202.93,204.02,39448.0
2023-11-22 10:05:00,204.14,205.38,204.0,204.59,75968.0,204.14,205.38,204.0,204.59,75968.0
2023-11-22 10:10:00,204.69,206.17,204.68,205.8,35096.0,204.69,206.17,204.68,205.8,35096.0
2023-11-22 10:15:00,205.7,206.0,205.02,205.47,43674.0,205.7,206.0,205.02,205.47,43674.0
2023-11-22 10:20:00,205.47,206.5,205.3,206.16,41083.0,205.47,206.5,205.3,206.16,41083.0
2023-11-22 10:25:00,206.14,207.07,205.85,206.86,49866.0,206.14,207.07,205.85,206.86,49866.0
2023-11-22 10:30:00,206.93,207.47,206.78,207.16,49152.0,206.93,207.47,206.78,207.16,49152.0
2023-11-22 10:35:00,207.17,207.33,205.55,205.67,31055.0,207.17,207.33,205.55,205.67,31055.0
2023-11-22 10:40:00,205.69,206.58,205.52,206.51,27206.0,205.69,206.58,205.52,206.51,27206.0
2023-11-22 10:45:00,206.51,207.15,206.0,206.11,24937.0,206.51,207.15,206.0,206.11,24937.0
2023-11-22 10:50:00,206.25,206.82,205.98,206.26,22257.0,206.25,206.82,205.98,206.26,22257.0
2023-11-22 10:55:00,206.35,207.4,206.35,206.99,22352.0,206.35,207.4,206.35,206.99,22352.0
2023-11-22 11:00:00,206.92,208.12,206.66,207.79,34852.0,206.92,208.12,206.66,207.79,34852.0
2023-11-22 11:05:00,207.69,207.89,207.4,207.63,16113.0,207.69,207.89,207.4,207.63,16113.0
2023-11-22 11:10:00,207.65,208.07,207.57,207.86,11412.0,207.65,208.07,207.57,207.86,11412.0
2023-11-22 11:15:00,207.84,207.91,207.18,207.52,15932.0,207.84,207.91,207.18,207.52,15932.0
2023-11-22 11:20:00,207.66,207.99,207.56,207.81,8093.0,207.66,207.99,207.56,207.81,8093.0
2023-11-22 11:25:00,207.93,208.42,207.59,208.05,16929.0,207.93,208.42,207.59,208.05,16929.0
2023-11-22 11:30:00,208.08,208.55,207.79,208.13,14128.0,208.08,208.55,207.79,208.13,14128.0
2023-11-22 11:35:00,208.01,208.07,207.51,207.51,13977.0,208.01,208.07,207.51,207.51,13977.0
2023-11-22 11:40:00,207.59,208.29,207.59,208.29,13628.0,207.59,208.29,207.59,208.29,13628.0
2023-11-22 11:45:00,208.01,208.29,207.81,208.17,12972.0,208.01,208.29,207.81,208.17,12972.0
2023-11-22 11:50:00,208.25,208.28,207.72,207.87,30076.0,208.25,208.28,207.72,207.87,30076.0
2023-11-22 11:55:00,207.84,208.34,207.84,208.08,19779.0,207.84,208.34,207.84,208.08,19779.0
2023-11-22 12:00:00,208.01,208.14,207.12,207.27,27576.0,208.01,208.14,207.12,207.27,27576.0
2023-11-22 12:05:00,207.32,207.55,207.01,207.08,10039.0,207.32,207.55,207.01,207.08,10039.0
2023-11-22 12:10:00,207.13,207.29,206.34,206.45,17781.0,207.13,207.29,206.34,206.45,17781.0
2023-11-22 12:15:00,206.44,207.28,206.23,207.28,23640.0,206.44,207.28,206.23,207.28,23640.0
2023-11-22 12:20:00,207.2,207.42,206.78,207.29,14863.0,207.2,207.42,206.78,207.29,14863.0
2023-11-22 12:25:00,207.1,207.26,206.41,206.41,14948.0,207.1,207.26,206.41,206.41,14948.0
2023-11-22 12:30:00,206.46,206.74,206.06,206.39,26861.0,206.46,206.74,206.06,206.39,26861.0
2023-11-22 12:35:00,206.36,206.4,205.97,206.09,17005.0,206.36,206.4,205.97,206.09,17005.0
2023-11-22 12:40:00,206.11,206.11,205.2,205.25,23437.0,206.11,206.11,205.2,205.25,23437.0
2023-11-22 12:45:00,205.38,205.58,205.28,205.41,13177.0,205.38,205.58,205.28,205.41,13177.0
2023-11-22 12:50:00,205.33,205.78,205.31,205.63,15981.0,205.33,205.78,205.31,205.63,15981.0
2023-11-22 12:55:00,205.74,205.99,205.27,205.99,10778.0,205.74,205.99,205.27,205.99,10778.0
2023-11-22 13:00:00,205.79,205.81,205.27,205.35,7142.0,205.79,205.81,205.27,205.35,7142.0
2023-11-22 13:05:00,205.34,205.95,205.3,205.78,14685.0,205.34,205.95,205.3,205.78,14685.0
2023-11-22 13:10:00,205.74,205.81,205.54,205.65,6169.0,205.74,205.81,205.54,205.65,6169.0
2023-11-22 13:15:00,205.61,205.86,205.32,205.4,6050.0,205.61,205.86,205.32,205.4,6050.0
2023-11-22 13:20:00,205.38,205.54,205.08,205.44,12969.0,205.38,205.54,205.08,205.44,12969.0
2023-11-22 13:25:00,205.43,205.74,205.36,205.74,6950.0,205.43,205.74,205.36,205.74,6950.0
2023-11-22 13:30:00,205.67,205.67,205.22,205.22,7600.0,205.67,205.67,205.22,205.22,7600.0
2023-11-22 13:35:00,205.24,205.38,205.21,205.31,5075.0,205.24,205.38,205.21,205.31,5075.0
2023-11-22 13:40:00,205.34,205.45,205.02,205.25,7131.0,205.34,205.45,205.02,205.25,7131.0
2023-11-22 13:45:00,205.27,205.51,205.26,205.36,5577.0,205.27,205.51,205.26,205.36,5577.0
2023-11-22 13:50:00,205.33,205.54,205.23,205.33,5808.0,205.33,205.54,205.23,205.33,5808.0
2023-11-22 13:55:00,205.47,205.62,205.3,205.41,6222.0,205.47,205.62,205.3,205.41,6222.0
2023-11-22 14:00:00,205.56,205.62,205.41,205.6,6223.0,205.56,205.62,205.41,205.6,6223.0
2023-11-22 14:05:00,205.6,205.71,205.34,205.62,9898.0,205.6,205.71,205.34,205.62,9898.0
2023-11-22 14:10:00,205.65,205.69,205.25,205.42,11460.0,205.65,205.69,205.25,205.42,11460.0
2023-11-22 14:15:00,205.42,205.64,205.35,205.55,6253.0,205.42,205.64,205.35,205.55,6253.0
2023-11-22 14:20:00,205.55,205.67,205.02,205.02,8410.0,205.55,205.67,205.02,205.02,8410.0
2023-11-22 14:25:00,205.1,205.14,204.55,204.83,16209.0,205.1,205.14,204.55,204.83,16209.0
2023-11-22 14:30:00,204.74,204.9,204.04,204.2,18353.0,204.74,204.9,204.04,204.2,18353.0
2023-11-22 14:35:00,204.19,204.26,203.17,203.35,20439.0,204.19,204.26,203.17,203.35,20439.0
2023-11-22 14:40:00,203.47,203.82,203.37,203.65,9609.0,203.47,203.82,203.37,203.65,9609.0
2023-11-22 14:45:00,203.72,203.74,203.49,203.63,7125.0,203.72,203.74,203.49,203.63,7125.0
2023-11-22 14:50:00,203.66,204.09,203.66,204.05,11293.0,203.66,204.09,203.66,204.05,11293.0
2023-11-22 14:55:00,204.01,204.13,203.8,204.12,8806.0,204.01,204.13,203.8,204.12,8806.0
2023-11-22 15:00:00,204.12,204.43,204.04,204.34,17995.0,204.12,204.43,204.04,204.34,17995.0
2023-11-22 15:05:00,204.28,204.35,204.03,204.27,15670.0,204.28,204.35,204.03,204.27,15670.0
2023-11-22 15:10:00,204.2,204.2,203.85,203.89,13910.0,204.2,204.2,203.85,203.89,13910.0
2023-11-22 15:15:00,203.89,203.94,203.65,203.94,13821.0,203.89,203.94,203.65,203.94,13821.0
2023-11-22 15:20:00,203.9,203.92,203.5,203.67,11738.0,203.9,203.92,203.5,203.67,11738.0
2023-11-22 15:25:00,203.61,203.61,203.3,203.54,17292.0,203.61,203.61,203.3,203.54,17292.0
2023-11-22 15:30:00,203.57,204.05,203.44,203.45,36856.0,203.57,204.05,203.44,203.45,36856.0
2023-11-22 15:35:00,203.42,203.52,203.06,203.39,25323.0,203.42,203.52,203.06,203.39,25323.0
2023-11-22 15:40:00,203.37,203.53,203.16,203.29,20299.0,203.37,203.53,203.16,203.29,20299.0
2023-11-22 15:45:00,203.32,203.5,203.14,203.24,34338.0,203.32,203.5,203.14,203.24,34338.0
2023-11-22 15:50:00,203.24,203.33,202.69,202.79,80663.0,203.24,203.33,202.69,202.79,80663.0
2023-11-22 15:55:00,202.72,203.0,202.56,202.89,174149.0,202.72,203.0,202.56,202.89,174149.0
2023-11-24 09:30:00,202.66,203.42,201.11,202.83,48427.0,202.66,203.42,201.11,202.83,48427.0
2023-11-24 09:35:00,203.05,203.4,201.82,202.0,15959.0,203.05,203.4,201.82,202.0,15959.0
2023-11-24 09:40:00,202.0,202.36,201.33,201.46,14699.0,202.0,202.36,201.33,201.46,14699.0
2023-11-24 09:45:00,201.59,202.6,201.36,202.16,8778.0,201.59,202.6,201.36,202.16,8778.0
2023-11-24 09:50:00,202.19,202.93,201.66,202.62,6615.0,202.19,202.93,201.66,202.62,6615.0
2023-11-24 09:55:00,202.9,203.18,202.61,203.12,17941.0,202.9,203.18,202.61,203.12,17941.0
2023-11-24 10:00:00,203.11,203.11,202.35,202.47,5415.0,203.11,203.11,202.35,202.47,5415.0
2023-11-24 10:05:00,202.53,202.83,202.2,202.35,9099.0,202.53,202.83,202.2,202.35,9099.0
2023-11-24 10:10:00,202.35,202.92,202.35,202.78,9962.0,202.35,202.92,202.35,202.78,9962.0
2023-11-24 10:15:00,202.78,202.85,202.34,202.39,10717.0,202.78,202.85,202.34,202.39,10717.0
2023-11-24 10:20:00,202.42,202.85,202.39,202.64,11650.0,202.42,202.85,202.39,202.64,11650.0
2023-11-24 10:25:00,202.78,202.9,202.4,202.49,8013.0,202.78,202.9,202.4,202.49,8013.0
2023-11-24 10:30:00,202.4,202.66,202.2,202.21,9674.0,202.4,202.66,202.2,202.21,9674.0
2023-11-24 10:35:00,202.2,202.76,202.2,202.72,9704.0,202.2,202.76,202.2,202.72,9704.0
2023-11-24 10:40:00,202.65,202.66,201.88,201.92,11357.0,202.65,202.66,201.88,201.92,11357.0
2023-11-24 10:45:00,202.05,202.08,201.5,201.66,10826.0,202.05,202.08,201.5,201.66,10826.0
2023-11-24 10:50:00,201.66,202.05,201.66,202.04,8052.0,201.66,202.05,201.66,202.04,8052.0
2023-11-24 10:55:00,202.1,202.46,201.93,202.02,5826.0,202.1,202.46,201.93,202.02,5826.0
2023-11-24 11:00:00,202.03,202.25,201.99,202.11,7473.0,202.03,202.25,201.99,202.11,7473.0
2023-11-24 11:05:00,202.11,202.7,202.08,202.58,8603.0,202.11,202.7,202.08,202.58,8603.0
2023-11-24 11:10:00,202.55,202.7,202.13,202.25,7308.0,202.55,202.7,202.13,202.25,7308.0
2023-11-24 11:15:00,202.33,202.45,202.23,202.33,6664.0,202.33,202.45,202.23,202.33,6664.0
2023-11-24 11:20:00,202.33,202.46,202.18,202.38,4085.0,202.33,202.46,202.18,202.38,4085.0
2023-11-24 11:25:00,202.5,202.59,202.19,202.28,5744.0,202.5,202.59,202.19,202.28,5744.0
2023-11-24 11:30:00,202.34,202.34,202.09,202.22,4463.0,202.34,202.34,202.09,202.22,4463.0
2023-11-24 11:35:00,202.23,202.44,202.17,202.31,4300.0,202.23,202.44,202.17,202.31,4300.0
2023-11-24 11:40:00,202.31,202.57,202.18,202.18,4872.0,202.31,202.57,202.18,202.18,4872.0
2023-11-24 11:45:00,202.18,202.59,202.18,202.4,5913.0,202.18,202.59,202.18,202.4,5913.0
2023-11-24 11:50:00,202.39,202.81,202.39,202.77,5098.0,202.39,202.81,202.39,202.77,5098.0
2023-11-24 11:55:00,202.74,202.79,202.55,202.59,6363.0,202.74,202.79,202.55,202.59,6363.0
2023-11-24 12:00:00,202.63,202.83,202.56,202.65,2900.0,202.63,202.83,202.56,202.65,2900.0
2023-11-24 12:05:00,202.65,202.81,202.65,202.8,4452.0,202.65,202.81,202.65,202.8,4452.0
2023-11-24 12:10:00,202.75,202.82,202.5,202.8,8645.0,202.75,202.82,202.5,202.8,8645.0
2023-11-24 12:15:00,202.76,203.03,202.48,202.56,6683.0,202.76,203.03,202.48,202.56,6683.0
2023-11-24 12:20:00,202.59,202.74,202.44,202.64,8904.0,202.59,202.74,202.44,202.64,8904.0
2023-11-24 12:25:00,202.68,202.89,202.67,202.77,6781.0,202.68,202.89,202.67,202.77,6781.0
2023-11-24 12:30:00,202.81,203.13,202.77,203.02,9358.0,202.81,203.13,202.77,203.02,9358.0
2023-11-24 12:35:00,203.08,203.33,203.08,203.16,7490.0,203.08,203.33,203.08,203.16,7490.0
2023-11-24 12:40:00,203.22,203.23,202.76,202.94,10597.0,203.22,203.23,202.76,202.94,10597.0
2023-11-24 12:45:00,202.94,202.98,202.71,202.84,12723.0,202.94,202.98,202.71,202.84,12723.0
2023-11-24 12:50:00,202.82,203.26,202.81,203.25,23398.0,202.82,203.26,202.81,203.25,23398.0
2023-11-24 12:55:00,203.22,203.57,203.2,203.57,35678.0,203.22,203.57,203.2,203.57,35678.0
2023-11-27 09:30:00,202.21,203.0,202.13,202.29,28896.0,202.21,203.0,202.13,202.29,28896.0
2023-11-27 09:35:00,202.29,202.51,201.7,202.01,5203.0,202.29,202.51,201.7,202.01,5203.0
2023-11-27 09:40:00,202.02,202.52,201.55,202.52,7028.0,202.02,202.52,201.55,202.52,7028.0
2023-11-27 09:45:00,202.14,202.59,201.58,201.7,4421.0,202.14,202.59,201.58,201.7,4421.0
2023-11-27 09:50:00,201.67,201.67,201.19,201.3,10456.0,201.67,201.67,201.19,201.3,10456.0
2023-11-27 09:55:00,201.11,201.32,200.84,201.28,6953.0,201.11,201.32,200.84,201.28,6953.0
2023-11-27 10:00:00,201.3,201.61,201.06,201.34,11077.0,201.3,201.61,201.06,201.34,11077.0
2023-11-27 10:05:00,201.31,202.12,201.24,202.1,10359.0,201.31,202.12,201.24,202.1,10359.0
2023-11-27 10:10:00,202.11,202.2,201.4,201.4,10768.0,202.11,202.2,201.4,201.4,10768.0
2023-11-27 10:15:00,201.47,201.96,201.27,201.87,6998.0,201.47,201.96,201.27,201.87,6998.0
2023-11-27 10:20:00,201.97,201.99,201.62,201.71,9772.0,201.97,201.99,201.62,201.71,9772.0
2023-11-27 10:25:00,201.72,202.54,201.72,202.46,6885.0,201.72,202.54,201.72,202.46,6885.0
2023-11-27 10:30:00,202.5,202.59,202.29,202.5,5120.0,202.5,202.59,202.29,202.5,5120.0
2023-11-27 10:35:00,202.49,202.6,202.44,202.6,5784.0,202.49,202.6,202.44,202.6,5784.0
2023-11-27 10:40:00,202.51,202.78,202.31,202.53,7838.0,202.51,202.78,202.31,202.53,7838.0
2023-11-27 10:45:00,202.52,202.52,202.31,202.38,3440.0,202.52,202.52,202.31,202.38,3440.0
2023-11-27 10:50:00,202.36,202.42,201.94,202.01,8600.0,202.36,202.42,201.94,202.01,8600.0
2023-11-27 10:55:00,202.01,202.23,201.96,202.16,5948.0,202.01,202.23,201.96,202.16,5948.0
2023-11-27 11:00:00,202.1,202.1,201.73,201.74,3714.0,202.1,202.1,201.73,201.74,3714.0
2023-11-27 11:05:00,201.74,201.8,201.31,201.5,11735.0,201.74,201.8,201.31,201.5,11735.0
2023-11-27 11:10:00,201.49,201.92,201.32,201.63,13233.0,201.49,201.92,201.32,201.63,13233.0
2023-11-27 11:15:00,201.61,201.72,201.44,201.72,1801.0,201.61,201.72,201.44,201.72,1801.0
2023-11-27 11:20:00,201.74,201.88,201.68,201.71,3806.0,201.74,201.88,201.68,201.71,3806.0
2023-11-27 11:25:00,201.71,201.77,201.6,201.69,3600.0,201.71,201.77,201.6,201.69,3600.0
2023-11-27 11:30:00,201.66,201.74,201.45,201.49,5089.0,201.66,201.74,201.45,201.49,5089.0
2023-11-27 11:35:00,201.5,202.25,201.49,202.23,6606.0,201.5,202.25,201.49,202.23,6606.0
2023-11-27 11:40:00,202.26,202.46,202.15,202.24,3297.0,202.26,202.46,202.15,202.24,3297.0
2023-11-27 11:45:00,202.15,202.4,202.12,202.12,3732.0,202.15,202.4,202.12,202.12,3732.0
2023-11-27 11:50:00,202.11,202.23,202.09,202.22,4518.0,202.11,202.23,202.09,202.22,4518.0
2023-11-27 11:55:00,202.2,202.41,202.16,202.38,3020.0,202.2,202.41,202.16,202.38,3020.0
2023-11-27 12:00:00,202.36,202.64,202.29,202.62,4499.0,202.36,202.64,202.29,202.62,4499.0
2023-11-27 12:05:00,202.79,203.0,202.79,202.99,5169.0,202.79,203.0,202.79,202.99,5169.0
2023-11-27 12:10:00,203.02,203.02,202.58,202.58,6512.0,203.02,203.02,202.58,202.58,6512.0
2023-11-27 12:15:00,202.5,202.58,202.39,202.55,4146.0,202.5,202.58,202.39,202.55,4146.0
2023-11-27 12:20:00,202.61,202.72,202.52,202.72,2351.0,202.61,202.72,202.52,202.72,2351.0
2023-11-27 12:25:00,202.67,202.8,202.6,202.66,4422.0,202.67,202.8,202.6,202.66,4422.0
2023-11-27 12:30:00,202.66,202.76,202.51,202.58,2387.0,202.66,202.76,202.51,202.58,2387.0
2023-11-27 12:35:00,202.65,202.7,202.53,202.53,2430.0,202.65,202.7,202.53,202.53,2430.0
2023-11-27 12:40:00,202.58,202.77,202.58,202.75,2858.0,202.58,202.77,202.58,202.75,2858.0
2023-11-27 12:45:00,202.81,202.82,202.61,202.62,2032.0,202.81,202.82,202.61,202.62,2032.0
2023-11-27 12:50:00,202.62,202.64,202.53,202.56,4191.0,202.62,202.64,202.53,202.56,4191.0
2023-11-27 12:55:00,202.61,202.63,202.49,202.54,3793.0,202.61,202.63,202.49,202.54,3793.0
2023-11-27 13:00:00,202.54,202.54,202.25,202.3,2364.0,202.54,202.54,202.25,202.3,2364.0
2023-11-27 13:05:00,202.3,202.3,202.21,202.26,1170.0,202.3,202.3,202.21,202.26,1170.0
2023-11-27 13:10:00,202.23,202.32,202.06,202.06,2685.0,202.23,202.32,202.06,202.06,2685.0
2023-11-27 13:15:00,202.08,202.08,201.87,201.88,1493.0,202.08,202.08,201.87,201.88,1493.0
2023-11-27 13:20:00,201.98,201.98,201.81,201.88,2779.0,201.98,201.98,201.81,201.88,2779.0
2023-11-27 13:25:00,201.87,201.91,201.76,201.89,2981.0,201.87,201.91,201.76,201.89,2981.0
2023-11-27 13:30:00,201.85,201.88,201.73,201.84,3459.0,201.85,201.88,201.73,201.84,3459.0
2023-11-27 13:35:00,201.84,201.85,201.71,201.78,2011.0,201.84,201.85,201.71,201.78,2011.0
2023-11-27 13:40:00,201.71,201.8,201.68,201.73,2003.0,201.71,201.8,201.68,201.73,2003.0
2023-11-27 13:45:00,201.73,202.0,201.73,202.0,2275.0,201.73,202.0,201.73,202.0,2275.0
2023-11-27 13:50:00,201.92,202.28,201.91,202.23,2004.0,201.92,202.28,201.91,202.23,2004.0
2023-11-27 13:55:00,202.24,202.24,202.04,202.19,1423.0,202.24,202.24,202.04,202.19,1423.0
2023-11-27 14:00:00,202.1,202.23,202.1,202.23,2129.0,202.1,202.23,202.1,202.23,2129.0
2023-11-27 14:05:00,202.24,202.33,202.18,202.3,6919.0,202.24,202.33,202.18,202.3,6919.0
2023-11-27 14:10:00,202.28,202.55,202.21,202.45,8306.0,202.28,202.55,202.21,202.45,8306.0
2023-11-27 14:15:00,202.45,202.45,202.22,202.27,6173.0,202.45,202.45,202.22,202.27,6173.0
2023-11-27 14:20:00,202.28,202.5,202.28,202.38,2477.0,202.28,202.5,202.28,202.38,2477.0
2023-11-27 14:25:00,202.47,202.52,202.3,202.3,2927.0,202.47,202.52,202.3,202.3,2927.0
2023-11-27 14:30:00,202.3,202.42,202.14,202.3,8382.0,202.3,202.42,202.14,202.3,8382.0
2023-11-27 14:35:00,202.31,202.42,202.27,202.31,3504.0,202.31,202.42,202.27,202.31,3504.0
2023-11-27 14:40:00,202.27,202.36,202.07,202.3,11713.0,202.27,202.36,202.07,202.3,11713.0
2023-11-27 14:45:00,202.36,202.37,202.2,202.33,5721.0,202.36,202.37,202.2,202.33,5721.0
2023-11-27 14:50:00,202.27,202.3,202.21,202.27,4178.0,202.27,202.3,202.21,202.27,4178.0
2023-11-27 14:55:00,202.26,202.38,202.21,202.31,4883.0,202.26,202.38,202.21,202.31,4883.0
2023-11-27 15:00:00,202.28,202.41,202.28,202.41,10087.0,202.28,202.41,202.28,202.41,10087.0
2023-11-27 15:05:00,202.36,202.53,201.87,201.98,24349.0,202.36,202.53,201.87,201.98,24349.0
2023-11-27 15:10:00,201.98,202.15,201.88,202.04,4505.0,201.98,202.15,201.88,202.04,4505.0
2023-11-27 15:15:00,202.04,202.29,202.03,202.29,6810.0,202.04,202.29,202.03,202.29,6810.0
2023-11-27 15:20:00,202.23,202.53,202.12,202.52,8276.0,202.23,202.53,202.12,202.52,8276.0
2023-11-27 15:25:00,202.52,202.7,202.52,202.62,5813.0,202.52,202.7,202.52,202.62,5813.0
2023-11-27 15:30:00,202.62,202.7,202.51,202.59,17964.0,202.62,202.7,202.51,202.59,17964.0
2023-11-27 15:35:00,202.54,202.69,202.53,202.69,13414.0,202.54,202.69,202.53,202.69,13414.0
2023-11-27 15:40:00,202.69,202.78,202.51,202.55,14970.0,202.69,202.78,202.51,202.55,14970.0
2023-11-27 15:45:00,202.56,202.61,202.49,202.55,11552.0,202.56,202.61,202.49,202.55,11552.0
2023-11-27 15:50:00,202.52,202.81,202.26,202.29,35698.0,202.52,202.81,202.26,202.29,35698.0
2023-11-27 15:55:00,202.25,202.47,201.98,202.32,107151.0,202.25,202.47,201.98,202.32,107151.0
2023-11-28 09:30:00,201.8,203.0,201.8,202.71,17001.0,201.8,203.0,201.8,202.71,17001.0
2023-11-28 09:35:00,202.75,203.4,202.69,203.18,6558.0,202.75,203.4,202.69,203.18,6558.0
2023-11-28 09:40:00,203.26,203.66,203.14,203.16,8952.0,203.26,203.66,203.14,203.16,8952.0
2023-11-28 09:45:00,203.25,203.67,203.2,203.55,5957.0,203.25,203.67,203.2,203.55,5957.0
2023-11-28 09:50:00,203.7,203.7,203.05,203.21,11966.0,203.7,203.7,203.05,203.21,11966.0
2023-11-28 09:55:00,203.2,203.58,203.08,203.44,3842.0,203.2,203.58,203.08,203.44,3842.0
2023-11-28 10:00:00,203.34,203.55,203.08,203.47,4058.0,203.34,203.55,203.08,203.47,4058.0
2023-11-28 10:05:00,203.64,203.8,203.59,203.63,4021.0,203.64,203.8,203.59,203.63,4021.0
2023-11-28 10:10:00,203.75,203.97,203.45,203.89,7106.0,203.75,203.97,203.45,203.89,7106.0
2023-11-28 10:15:00,204.01,204.15,203.71,204.15,5323.0,204.01,204.15,203.71,204.15,5323.0
2023-11-28 10:20:00,204.14,204.53,204.14,204.35,7120.0,204.14,204.53,204.14,204.35,7120.0
2023-11-28 10:25:00,204.3,204.58,204.21,204.28,4490.0,204.3,204.58,204.21,204.28,4490.0
2023-11-28 10:30:00,204.26,204.58,204.1,204.58,7308.0,204.26,204.58,204.1,204.58,7308.0
2023-11-28 10:35:00,204.62,205.06,204.36,204.96,11472.0,204.62,205.06,204.36,204.96,11472.0
2023-11-28 10:40:00,205.11,205.79,205.11,205.76,10230.0,205.11,205.79,205.11,205.76,10230.0
2023-11-28 10:45:00,205.7,205.91,205.57,205.69,20072.0,205.7,205.91,205.57,205.69,20072.0
2023-11-28 10:50:00,205.76,205.85,205.5,205.71,10539.0,205.76,205.85,205.5,205.71,10539.0
2023-11-28 10:55:00,205.66,205.71,205.48,205.56,8362.0,205.66,205.71,205.48,205.56,8362.0
2023-11-28 11:00:00,205.58,205.97,205.58,205.91,8530.0,205.58,205.97,205.58,205.91,8530.0
2023-11-28 11:05:00,205.95,206.24,205.92,206.0,10456.0,205.95,206.24,205.92,206.0,10456.0
2023-11-28 11:10:00,206.0,206.0,205.74,205.95,7261.0,206.0,206.0,205.74,205.95,7261.0
2023-11-28 11:15:00,206.09,206.34,205.93,206.28,7591.0,206.09,206.34,205.93,206.28,7591.0
2023-11-28 11:20:00,206.24,206.28,206.0,206.13,5513.0,206.24,206.28,206.0,206.13,5513.0
2023-11-28 11:25:00,206.14,206.45,205.98,206.42,9569.0,206.14,206.45,205.98,206.42,9569.0
2023-11-28 11:30:00,206.28,206.53,206.28,206.47,5555.0,206.28,206.53,206.28,206.47,5555.0
2023-11-28 11:35:00,206.45,206.86,206.39,206.79,13319.0,206.45,206.86,206.39,206.79,13319.0
2023-11-28 11:40:00,206.84,207.05,206.77,206.94,8463.0,206.84,207.05,206.77,206.94,8463.0
2023-11-28 11:45:00,206.98,207.2,206.93,207.16,8496.0,206.98,207.2,206.93,207.16,8496.0
2023-11-28 11:50:00,207.22,207.24,206.95,207.0,7886.0,207.22,207.24,206.95,207.0,7886.0
2023-11-28 11:55:00,207.03,207.12,206.94,207.03,8735.0,207.03,207.12,206.94,207.03,8735.0
2023-11-28 12:00:00,207.07,207.21,206.99,207.09,5180.0,207.07,207.21,206.99,207.09,5180.0
2023-11-28 12:05:00,207.09,207.12,206.75,206.75,5521.0,207.09,207.12,206.75,206.75,5521.0
2023-11-28 12:10:00,206.75,206.91,206.65,206.89,3690.0,206.75,206.91,206.65,206.89,3690.0
2023-11-28 12:15:00,206.82,207.16,206.82,206.98,8807.0,206.82,207.16,206.82,206.98,8807.0
2023-11-28 12:20:00,206.96,207.19,206.89,207.05,5547.0,206.96,207.19,206.89,207.05,5547.0
2023-11-28 12:25:00,207.06,207.09,206.9,206.91,4922.0,207.06,207.09,206.9,206.91,4922.0
2023-11-28 12:30:00,206.9,206.96,206.6,206.84,8079.0,206.9,206.96,206.6,206.84,8079.0
2023-11-28 12:35:00,206.95,207.01,206.77,206.79,5896.0,206.95,207.01,206.77,206.79,5896.0
2023-11-28 12:40:00,206.83,206.85,206.72,206.76,3629.0,206.83,206.85,206.72,206.76,3629.0
2023-11-28 12:45:00,206.76,206.91,206.7,206.91,2700.0,206.76,206.91,206.7,206.91,2700.0
2023-11-28 12:50:00,206.89,207.26,206.77,207.26,4477.0,206.89,207.26,206.77,207.26,4477.0
2023-11-28 12:55:00,207.28,207.34,207.13,207.13,3000.0,207.28,207.34,207.13,207.13,3000.0
2023-11-28 13:00:00,207.06,207.11,206.42,206.7,6461.0,207.06,207.11,206.42,206.7,6461.0
2023-11-28 13:05:00,206.75,206.89,206.69,206.7,2700.0,206.75,206.89,206.69,206.7,2700.0
2023-11-28 13:10:00,206.62,206.71,206.43,206.51,7425.0,206.62,206.71,206.43,206.51,7425.0
2023-11-28 13:15:00,206.53,206.65,206.49,206.63,5428.0,206.53,206.65,206.49,206.63,5428.0
2023-11-28 13:20:00,206.65,206.79,206.65,206.76,2150.0,206.65,206.79,206.65,206.76,2150.0
2023-11-28 13:25:00,206.72,206.74,206.47,206.71,7529.0,206.72,206.74,206.47,206.71,7529.0
2023-11-28 13:30:00,206.66,206.69,206.57,206.57,1227.0,206.66,206.69,206.57,206.57,1227.0
2023-11-28 13:35:00,206.58,206.64,206.51,206.56,2547.0,206.58,206.64,206.51,206.56,2547.0
2023-11-28 13:40:00,206.56,206.84,206.56,206.64,5244.0,206.56,206.84,206.56,206.64,5244.0
2023-11-28 13:45:00,206.58,206.84,206.58,206.82,1673.0,206.58,206.84,206.58,206.82,1673.0
2023-11-28 13:50:00,206.72,206.79,206.69,206.78,1700.0,206.72,206.79,206.69,206.78,1700.0
2023-11-28 13:55:00,206.77,206.91,206.68,206.69,2631.0,206.77,206.91,206.68,206.69,2631.0
2023-11-28 14:00:00,206.68,206.77,206.67,206.67,1700.0,206.68,206.77,206.67,206.67,1700.0
2023-11-28 14:05:00,206.73,206.74,206.42,206.52,4922.0,206.73,206.74,206.42,206.52,4922.0
2023-11-28 14:10:00,206.55,206.87,206.54,206.63,3823.0,206.55,206.87,206.54,206.63,3823.0
2023-11-28 14:15:00,206.63,206.72,206.61,206.66,3172.0,206.63,206.72,206.61,206.66,3172.0
2023-11-28 14:20:00,206.68,206.74,206.55,206.6,3570.0,206.68,206.74,206.55,206.6,3570.0
2023-11-28 14:25:00,206.6,206.62,206.44,206.47,5859.0,206.6,206.62,206.44,206.47,5859.0
2023-11-28 14:30:00,206.48,206.48,206.3,206.4,5176.0,206.48,206.48,206.3,206.4,5176.0
2023-11-28 14:35:00,206.45,206.65,206.45,206.62,2661.0,206.45,206.65,206.45,206.62,2661.0
2023-11-28 14:40:00,206.65,206.65,206.55,206.59,1400.0,206.65,206.65,206.55,206.59,1400.0
2023-11-28 14:45:00,206.59,206.61,206.48,206.58,4294.0,206.59,206.61,206.48,206.58,4294.0
2023-11-28 14:50:00,206.59,207.06,206.59,207.06,9336.0,206.59,207.06,206.59,207.06,9336.0
2023-11-28 14:55:00,207.06,207.13,206.91,206.91,6600.0,207.06,207.13,206.91,206.91,6600.0
2023-11-28 15:00:00,206.86,207.02,206.85,207.02,3968.0,206.86,207.02,206.85,207.02,3968.0
2023-11-28 15:05:00,207.03,207.15,206.96,207.11,10030.0,207.03,207.15,206.96,207.11,10030.0
2023-11-28 15:10:00,207.14,207.23,206.97,207.0,15062.0,207.14,207.23,206.97,207.0,15062.0
2023-11-28 15:15:00,207.01,207.08,206.99,207.06,3297.0,207.01,207.08,206.99,207.06,3297.0
2023-11-28 15:20:00,207.05,207.07,206.83,206.98,12925.0,207.05,207.07,206.83,206.98,12925.0
2023-11-28 15:25:00,206.96,207.01,206.86,206.88,8597.0,206.96,207.01,206.86,206.88,8597.0
2023-11-28 15:30:00,206.89,207.04,206.85,207.01,7336.0,206.89,207.04,206.85,207.01,7336.0
2023-11-28 15:35:00,207.04,207.13,206.98,207.11,14078.0,207.04,207.13,206.98,207.11,14078.0
2023-11-28 15:40:00,207.1,207.4,207.05,207.37,21353.0,207.1,207.4,207.05,207.37,21353.0
2023-11-28 15:45:00,207.39,207.5,207.15,207.49,18811.0,207.39,207.5,207.15,207.49,18811.0
2023-11-28 15:50:00,207.53,207.65,207.27,207.33,49368.0,207.53,207.65,207.27,207.33,49368.0
2023-11-28 15:55:00,207.33,207.58,207.21,207.44,127620.0,207.33,207.58,207.21,207.44,127620.0
2023-11-29 09:30:00,210.03,212.95,210.03,212.22,45797.0,210.03,212.95,210.03,212.22,45797.0
2023-11-29 09:35:00,212.19,213.15,211.76,213.15,26718.0,212.19,213.15,211.76,213.15,26718.0
2023-11-29 09:40:00,213.25,213.33,212.26,213.0,27084.0,213.25,213.33,212.26,213.0,27084.0
2023-11-29 09:45:00,213.09,214.37,213.08,213.89,30259.0,213.09,214.37,213.08,213.89,30259.0
2023-11-29 09:50:00,213.88,214.53,213.7,213.96,23971.0,213.88,214.53,213.7,213.96,23971.0
2023-11-29 09:55:00,214.03,215.11,214.02,214.79,22481.0,214.03,215.11,214.02,214.79,22481.0
2023-11-29 10:00:00,214.81,214.93,214.11,214.54,60275.0,214.81,214.93,214.11,214.54,60275.0
2023-11-29 10:05:00,214.56,214.87,214.0,214.52,35875.0,214.56,214.87,214.0,214.52,35875.0
2023-11-29 10:10:00,214.46,214.85,214.22,214.66,21999.0,214.46,214.85,214.22,214.66,21999.0
2023-11-29 10:15:00,214.61,215.43,214.48,215.43,15531.0,214.61,215.43,214.48,215.43,15531.0
2023-11-29 10:20:00,215.29,215.44,214.83,215.34,14255.0,215.29,215.44,214.83,215.34,14255.0
2023-11-29 10:25:00,215.35,215.8,215.35,215.8,7702.0,215.35,215.8,215.35,215.8,7702.0
2023-11-29 10:30:00,215.81,215.89,215.61,215.72,11537.0,215.81,215.89,215.61,215.72,11537.0
2023-11-29 10:35:00,215.73,215.94,215.21,215.44,13107.0,215.73,215.94,215.21,215.44,13107.0
2023-11-29 10:40:00,215.49,215.62,214.9,215.62,8350.0,215.49,215.62,214.9,215.62,8350.0
2023-11-29 10:45:00,215.64,215.77,215.45,215.48,8226.0,215.64,215.77,215.45,215.48,8226.0
2023-11-29 10:50:00,215.67,216.59,215.63,216.59,14668.0,215.67,216.59,215.63,216.59,14668.0
2023-11-29 10:55:00,216.59,217.23,216.59,216.77,12676.0,216.59,217.23,216.59,216.77,12676.0
2023-11-29 11:00:00,216.86,216.89,216.54,216.54,10309.0,216.86,216.89,216.54,216.54,10309.0
2023-11-29 11:05:00,216.59,216.65,216.06,216.09,8149.0,216.59,216.65,216.06,216.09,8149.0
2023-11-29 11:10:00,216.01,216.03,215.05,215.45,13684.0,216.01,216.03,215.05,215.45,13684.0
2023-11-29 11:15:00,215.51,215.56,215.0,215.23,12145.0,215.51,215.56,215.0,215.23,12145.0
2023-11-29 11:20:00,215.25,215.34,215.15,215.31,8399.0,215.25,215.34,215.15,215.31,8399.0
2023-11-29 11:25:00,215.23,215.23,214.95,215.01,6446.0,215.23,215.23,214.95,215.01,6446.0
2023-11-29 11:30:00,215.12,215.32,215.08,215.27,6490.0,215.12,215.32,215.08,215.27,6490.0
2023-11-29 11:35:00,215.28,215.29,214.89,215.18,8121.0,215.28,215.29,214.89,215.18,8121.0
2023-11-29 11:40:00,215.18,215.62,215.18,215.46,15125.0,215.18,215.62,215.18,215.46,15125.0
2023-11-29 11:45:00,215.47,215.62,215.42,215.61,7894.0,215.47,215.62,215.42,215.61,7894.0
2023-11-29 11:50:00,215.56,216.23,215.51,216.21,10459.0,215.56,216.23,215.51,216.21,10459.0
2023-11-29 11:55:00,216.24,216.68,216.2,216.68,10636.0,216.24,216.68,216.2,216.68,10636.0
2023-11-29 12:00:00,216.69,216.76,216.54,216.67,10913.0,216.69,216.76,216.54,216.67,10913.0
2023-11-29 12:05:00,216.64,216.85,216.46,216.74,11726.0,216.64,216.85,216.46,216.74,11726.0
2023-11-29 12:10:00,216.83,216.95,216.74,216.77,6587.0,216.83,216.95,216.74,216.77,6587.0
2023-11-29 12:15:00,216.77,216.96,216.75,216.96,7375.0,216.77,216.96,216.75,216.96,7375.0
2023-11-29 12:20:00,216.97,217.13,216.94,217.09,8242.0,216.97,217.13,216.94,217.09,8242.0
2023-11-29 12:25:00,217.03,217.23,217.0,217.23,6160.0,217.03,217.23,217.0,217.23,6160.0
2023-11-29 12:30:00,217.18,217.37,216.95,217.17,13838.0,217.18,217.37,216.95,217.17,13838.0
2023-11-29 12:35:00,217.2,217.22,216.85,216.94,10304.0,217.2,217.22,216.85,216.94,10304.0
2023-11-29 12:40:00,216.96,217.12,216.96,217.1,7144.0,216.96,217.12,216.96,217.1,7144.0
2023-11-29 12:45:00,217.11,217.22,217.0,217.22,8993.0,217.11,217.22,217.0,217.22,8993.0
2023-11-29 12:50:00,217.23,217.3,217.14,217.29,7836.0,217.23,217.3,217.14,217.29,7836.0
2023-11-29 12:55:00,217.26,217.26,217.09,217.25,4982.0,217.26,217.26,217.09,217.25,4982.0
2023-11-29 13:00:00,217.25,217.39,216.97,217.28,11319.0,217.25,217.39,216.97,217.28,11319.0
2023-11-29 13:05:00,217.27,217.28,217.07,217.1,4641.0,217.27,217.28,217.07,217.1,4641.0
2023-11-29 13:10:00,217.11,217.11,216.69,216.72,6047.0,217.11,217.11,216.69,216.72,6047.0
2023-11-29 13:15:00,216.79,216.83,216.62,216.68,7522.0,216.79,216.83,216.62,216.68,7522.0
2023-11-29 13:20:00,216.65,216.82,216.52,216.74,15254.0,216.65,216.82,216.52,216.74,15254.0
2023-11-29 13:25:00,216.74,216.87,216.61,216.72,7785.0,216.74,216.87,216.61,216.72,7785.0
2023-11-29 13:30:00,216.7,216.74,216.02,216.02,10355.0,216.7,216.74,216.02,216.02,10355.0
2023-11-29 13:35:00,216.09,216.25,216.07,216.14,8813.0,216.09,216.25,216.07,216.14,8813.0
2023-11-29 13:40:00,216.1,216.18,215.96,215.98,10002.0,216.1,216.18,215.96,215.98,10002.0
2023-11-29 13:45:00,216.05,216.19,216.01,216.04,6916.0,216.05,216.19,216.01,216.04,6916.0
2023-11-29 13:50:00,216.08,216.15,215.94,215.94,8424.0,216.08,216.15,215.94,215.94,8424.0
2023-11-29 13:55:00,215.91,216.02,215.83,215.84,9850.0,215.91,216.02,215.83,215.84,9850.0
2023-11-29 14:00:00,215.83,215.86,215.7,215.81,10736.0,215.83,215.86,215.7,215.81,10736.0
2023-11-29 14:05:00,215.81,215.94,215.45,215.71,11221.0,215.81,215.94,215.45,215.71,11221.0
2023-11-29 14:10:00,215.71,215.86,215.64,215.7,23713.0,215.71,215.86,215.64,215.7,23713.0
2023-11-29 14:15:00,215.73,215.96,215.67,215.68,14106.0,215.73,215.96,215.67,215.68,14106.0
2023-11-29 14:20:00,215.67,215.87,215.59,215.86,11567.0,215.67,215.87,215.59,215.86,11567.0
2023-11-29 14:25:00,215.8,216.02,215.77,216.0,29518.0,215.8,216.02,215.77,216.0,29518.0
2023-11-29 14:30:00,215.96,216.12,215.9,215.96,12458.0,215.96,216.12,215.9,215.96,12458.0
2023-11-29 14:35:00,215.88,215.98,215.53,215.61,12284.0,215.88,215.98,215.53,215.61,12284.0
2023-11-29 14:40:00,215.62,216.02,215.54,215.94,15137.0,215.62,216.02,215.54,215.94,15137.0
2023-11-29 14:45:00,215.98,216.04,215.91,216.01,14455.0,215.98,216.04,215.91,216.01,14455.0
2023-11-29 14:50:00,215.98,216.26,215.82,216.25,14802.0,215.98,216.26,215.82,216.25,14802.0
2023-11-29 14:55:00,216.25,216.38,216.1,216.38,9532.0,216.25,216.38,216.1,216.38,9532.0
2023-11-29 15:00:00,216.37,216.38,216.12,216.18,9493.0,216.37,216.38,216.12,216.18,9493.0
2023-11-29 15:05:00,216.22,216.53,216.22,216.49,12464.0,216.22,216.53,216.22,216.49,12464.0
2023-11-29 15:10:00,216.47,216.47,216.16,216.18,10859.0,216.47,216.47,216.16,216.18,10859.0
2023-11-29 15:15:00,216.17,216.2,215.76,215.95,18966.0,216.17,216.2,215.76,215.95,18966.0
2023-11-29 15:20:00,215.96,216.24,215.94,216.03,18455.0,215.96,216.24,215.94,216.03,18455.0
2023-11-29 15:25:00,216.03,216.07,215.84,216.05,25278.0,216.03,216.07,215.84,216.05,25278.0
2023-11-29 15:30:00,216.01,216.01,215.4,215.41,22642.0,216.01,216.01,215.4,215.41,22642.0
2023-11-29 15:35:00,215.44,215.79,215.34,215.53,36198.0,215.44,215.79,215.34,215.53,36198.0
2023-11-29 15:40:00,215.51,215.65,215.33,215.65,10933.0,215.51,215.65,215.33,215.65,10933.0
2023-11-29 15:45:00,215.65,215.65,215.09,215.36,44937.0,215.65,215.65,215.09,215.36,44937.0
2023-11-29 15:50:00,215.2,215.29,214.03,214.1,88145.0,215.2,215.29,214.03,214.1,88145.0
2023-11-29 15:55:00,214.07,214.3,213.68,213.88,177348.0,214.07,214.3,213.68,213.88,177348.0
2023-11-30 09:30:00,215.22,216.99,215.0,216.66,21083.0,215.22,216.99,215.0,216.66,21083.0
2023-11-30 09:35:00,216.66,216.74,215.68,215.71,5514.0,216.66,216.74,215.68,215.71,5514.0
2023-11-30 09:40:00,215.58,215.58,214.35,214.62,7985.0,215.58,215.58,214.35,214.62,7985.0
2023-11-30 09:45:00,214.73,214.83,213.03,213.38,8011.0,214.73,214.83,213.03,213.38,8011.0
2023-11-30 09:50:00,213.39,214.04,213.38,213.7,8939.0,213.39,214.04,213.38,213.7,8939.0
2023-11-30 09:55:00,213.8,214.38,213.77,213.8,16636.0,213.8,214.38,213.77,213.8,16636.0
2023-11-30 10:00:00,213.85,213.9,212.7,212.95,43685.0,213.85,213.9,212.7,212.95,43685.0
2023-11-30 10:05:00,213.05,213.69,212.95,213.44,8262.0,213.05,213.69,212.95,213.44,8262.0
2023-11-30 10:10:00,213.24,213.72,213.06,213.63,8216.0,213.24,213.72,213.06,213.63,8216.0
2023-11-30 10:15:00,213.63,214.51,213.63,214.38,6026.0,213.63,214.51,213.63,214.38,6026.0
2023-11-30 10:20:00,214.44,214.95,214.44,214.76,6686.0,214.44,214.95,214.44,214.76,6686.0
2023-11-30 10:25:00,214.81,214.82,214.4,214.58,8494.0,214.81,214.82,214.4,214.58,8494.0
2023-11-30 10:30:00,214.74,214.74,214.31,214.5,6057.0,214.74,214.74,214.31,214.5,6057.0
2023-11-30 10:35:00,214.51,214.51,213.5,213.51,16183.0,214.51,214.51,213.5,213.51,16183.0
2023-11-30 10:40:00,213.55,213.83,213.08,213.83,13664.0,213.55,213.83,213.08,213.83,13664.0
2023-11-30 10:45:00,213.78,213.84,213.15,213.59,18995.0,213.78,213.84,213.15,213.59,18995.0
2023-11-30 10:50:00,213.48,213.58,213.29,213.52,7196.0,213.48,213.58,213.29,213.52,7196.0
2023-11-30 10:55:00,213.52,213.98,213.47,213.98,7834.0,213.52,213.98,213.47,213.98,7834.0
2023-11-30 11:00:00,214.05,214.38,213.99,214.29,6299.0,214.05,214.38,213.99,214.29,6299.0
2023-11-30 11:05:00,214.36,214.36,214.1,214.25,7213.0,214.36,214.36,214.1,214.25,7213.0
2023-11-30 11:10:00,214.16,214.85,214.11,214.81,3520.0,214.16,214.85,214.11,214.81,3520.0
2023-11-30 11:15:00,214.82,214.84,214.49,214.51,7281.0,214.82,214.84,214.49,214.51,7281.0
2023-11-30 11:20:00,214.55,214.95,214.51,214.93,10658.0,214.55,214.95,214.51,214.93,10658.0
2023-11-30 11:25:00,214.95,215.07,214.7,214.73,6762.0,214.95,215.07,214.7,214.73,6762.0
2023-11-30 11:30:00,214.73,214.86,214.47,214.59,3563.0,214.73,214.86,214.47,214.59,3563.0
2023-11-30 11:35:00,214.61,214.75,214.49,214.55,6034.0,214.61,214.75,214.49,214.55,6034.0
2023-11-30 11:40:00,214.56,214.73,214.5,214.56,5691.0,214.56,214.73,214.5,214.56,5691.0
2023-11-30 11:45:00,214.61,214.62,214.4,214.51,13256.0,214.61,214.62,214.4,214.51,13256.0
2023-11-30 11:50:00,214.47,214.79,214.42,214.74,10188.0,214.47,214.79,214.42,214.74,10188.0
2023-11-30 11:55:00,214.71,214.71,214.2,214.2,12514.0,214.71,214.71,214.2,214.2,12514.0
2023-11-30 12:00:00,214.24,214.65,214.18,214.63,5639.0,214.24,214.65,214.18,214.63,5639.0
2023-11-30 12:05:00,214.71,214.71,214.46,214.46,3498.0,214.71,214.71,214.46,214.46,3498.0
2023-11-30 12:10:00,214.7,214.7,214.42,214.63,4236.0,214.7,214.7,214.42,214.63,4236.0
2023-11-30 12:15:00,214.64,214.75,214.5,214.75,5625.0,214.64,214.75,214.5,214.75,5625.0
2023-11-30 12:20:00,214.69,214.82,214.65,214.71,6139.0,214.69,214.82,214.65,214.71,6139.0
2023-11-30 12:25:00,214.72,214.88,214.71,214.88,4707.0,214.72,214.88,214.71,214.88,4707.0
2023-11-30 12:30:00,214.87,214.99,214.82,214.82,5292.0,214.87,214.99,214.82,214.82,5292.0
2023-11-30 12:35:00,214.86,215.12,214.86,214.99,8626.0,214.86,215.12,214.86,214.99,8626.0
2023-11-30 12:40:00,214.99,215.43,214.91,215.42,5732.0,214.99,215.43,214.91,215.42,5732.0
2023-11-30 12:45:00,215.43,215.72,215.31,215.42,8143.0,215.43,215.72,215.31,215.42,8143.0
2023-11-30 12:50:00,215.52,215.64,215.38,215.49,7545.0,215.52,215.64,215.38,215.49,7545.0
2023-11-30 12:55:00,215.46,215.61,215.37,215.59,5047.0,215.46,215.61,215.37,215.59,5047.0
2023-11-30 13:00:00,215.6,215.63,215.47,215.5,4541.0,215.6,215.63,215.47,215.5,4541.0
2023-11-30 13:05:00,215.46,215.54,215.27,215.38,9122.0,215.46,215.54,215.27,215.38,9122.0
2023-11-30 13:10:00,215.4,215.5,215.31,215.32,10510.0,215.4,215.5,215.31,215.32,10510.0
2023-11-30 13:15:00,215.42,215.71,215.42,215.62,37539.0,215.42,215.71,215.42,215.62,37539.0
2023-11-30 13:20:00,215.7,215.99,215.66,215.96,8354.0,215.7,215.99,215.66,215.96,8354.0
2023-11-30 13:25:00,215.96,216.0,215.56,215.61,10294.0,215.96,216.0,215.56,215.61,10294.0
2023-11-30 13:30:00,215.63,215.91,215.57,215.85,9521.0,215.63,215.91,215.57,215.85,9521.0
2023-11-30 13:35:00,215.89,215.96,215.8,215.88,5322.0,215.89,215.96,215.8,215.88,5322.0
2023-11-30 13:40:00,215.89,215.98,215.85,215.86,5035.0,215.89,215.98,215.85,215.86,5035.0
2023-11-30 13:45:00,215.86,215.88,215.79,215.84,3066.0,215.86,215.88,215.79,215.84,3066.0
2023-11-30 13:50:00,215.84,215.85,215.64,215.72,3006.0,215.84,215.85,215.64,215.72,3006.0
2023-11-30 13:55:00,215.69,215.96,215.69,215.96,8225.0,215.69,215.96,215.69,215.96,8225.0
2023-11-30 14:00:00,215.99,216.19,215.99,216.18,7407.0,215.99,216.19,215.99,216.18,7407.0
2023-11-30 14:05:00,216.21,216.36,216.11,216.36,3539.0,216.21,216.36,216.11,216.36,3539.0
2023-11-30 14:10:00,216.42,216.81,216.34,216.81,8598.0,216.42,216.81,216.34,216.81,8598.0
2023-11-30 14:15:00,216.8,216.88,216.72,216.81,10646.0,216.8,216.88,216.72,216.81,10646.0
2023-11-30 14:20:00,216.77,216.86,216.67,216.74,5962.0,216.77,216.86,216.67,216.74,5962.0
2023-11-30 14:25:00,216.79,216.79,216.62,216.69,4025.0,216.79,216.79,216.62,216.69,4025.0
2023-11-30 14:30:00,216.67,216.87,216.65,216.83,11615.0,216.67,216.87,216.65,216.83,11615.0
2023-11-30 14:35:00,216.88,216.89,216.74,216.89,5370.0,216.88,216.89,216.74,216.89,5370.0
2023-11-30 14:40:00,216.91,217.32,216.91,217.31,6785.0,216.91,217.32,216.91,217.31,6785.0
2023-11-30 14:45:00,217.34,217.6,217.23,217.46,11272.0,217.34,217.6,217.23,217.46,11272.0
2023-11-30 14:50:00,217.5,217.52,217.35,217.45,8013.0,217.5,217.52,217.35,217.45,8013.0
2023-11-30 14:55:00,217.46,217.59,217.39,217.52,18782.0,217.46,217.59,217.39,217.52,18782.0
2023-11-30 15:00:00,217.51,217.54,217.32,217.49,8928.0,217.51,217.54,217.32,217.49,8928.0
2023-11-30 15:05:00,217.47,217.47,217.09,217.1,10074.0,217.47,217.47,217.09,217.1,10074.0
2023-11-30 15:10:00,217.09,217.25,217.03,217.13,4420.0,217.09,217.25,217.03,217.13,4420.0
2023-11-30 15:15:00,217.13,217.21,217.04,217.17,10238.0,217.13,217.21,217.04,217.17,10238.0
2023-11-30 15:20:00,217.16,217.23,217.03,217.12,6401.0,217.16,217.23,217.03,217.12,6401.0
2023-11-30 15:25:00,217.11,217.12,216.78,217.09,8702.0,217.11,217.12,216.78,217.09,8702.0
2023-11-30 15:30:00,217.04,217.06,216.83,216.96,10068.0,217.04,217.06,216.83,216.96,10068.0
2023-11-30 15:35:00,216.95,216.99,216.81,216.86,7537.0,216.95,216.99,216.81,216.86,7537.0
2023-11-30 15:40:00,216.89,217.23,216.88,217.15,11078.0,216.89,217.23,216.88,217.15,11078.0
2023-11-30 15:45:00,217.13,217.75,217.09,217.71,25579.0,217.13,217.75,217.09,217.71,25579.0
2023-11-30 15:50:00,217.71,218.65,217.64,218.51,62117.0,217.71,218.65,217.64,218.51,62117.0
2023-11-30 15:55:00,218.63,218.78,218.38,218.5,137197.0,218.63,218.78,218.38,218.5,137197.0
2023-12-01 09:30:00,218.27,218.88,217.0,218.17,29673.0,218.27,218.88,217.0,218.17,29673.0
2023-12-01 09:35:00,218.3,218.93,218.16,218.7,10765.0,218.3,218.93,218.16,218.7,10765.0
2023-12-01 09:40:00,218.79,218.94,218.09,218.3,7887.0,218.79,218.94,218.09,218.3,7887.0
2023-12-01 09:45:00,218.52,219.33,218.52,219.1,14638.0,218.52,219.33,218.52,219.1,14638.0
2023-12-01 09:50:00,219.11,219.87,218.9,219.69,24882.0,219.11,219.87,218.9,219.69,24882.0
2023-12-01 09:55:00,219.77,220.2,219.45,219.8,23695.0,219.77,220.2,219.45,219.8,23695.0
2023-12-01 10:00:00,219.98,221.07,219.74,220.44,26393.0,219.98,221.07,219.74,220.44,26393.0
2023-12-01 10:05:00,220.31,220.38,219.87,219.95,6943.0,220.31,220.38,219.87,219.95,6943.0
2023-12-01 10:10:00,219.75,220.12,219.36,219.53,17626.0,219.75,220.12,219.36,219.53,17626.0
2023-12-01 10:15:00,219.58,220.14,219.5,220.14,9980.0,219.58,220.14,219.5,220.14,9980.0
2023-12-01 10:20:00,220.22,220.47,219.93,220.12,9117.0,220.22,220.47,219.93,220.12,9117.0
2023-12-01 10:25:00,220.03,220.12,219.34,219.37,12576.0,220.03,220.12,219.34,219.37,12576.0
2023-12-01 10:30:00,219.37,219.62,219.04,219.54,8045.0,219.37,219.62,219.04,219.54,8045.0
2023-12-01 10:35:00,219.6,220.13,219.58,219.8,11606.0,219.6,220.13,219.58,219.8,11606.0
2023-12-01 10:40:00,219.92,220.64,219.9,220.64,6757.0,219.92,220.64,219.9,220.64,6757.0
2023-12-01 10:45:00,220.64,220.78,220.48,220.59,7661.0,220.64,220.78,220.48,220.59,7661.0
2023-12-01 10:50:00,220.5,220.61,220.4,220.4,4779.0,220.5,220.61,220.4,220.4,4779.0
2023-12-01 10:55:00,220.44,220.69,220.34,220.69,9920.0,220.44,220.69,220.34,220.69,9920.0
2023-12-01 11:00:00,220.69,220.84,219.81,220.81,14507.0,220.69,220.84,219.81,220.81,14507.0
2023-12-01 11:05:00,220.7,221.54,220.36,221.3,12775.0,220.7,221.54,220.36,221.3,12775.0
2023-12-01 11:10:00,221.36,221.98,221.36,221.71,7342.0,221.36,221.98,221.36,221.71,7342.0
2023-12-01 11:15:00,221.72,221.83,221.2,221.42,6404.0,221.72,221.83,221.2,221.42,6404.0
2023-12-01 11:20:00,221.3,221.32,220.81,221.19,11114.0,221.3,221.32,220.81,221.19,11114.0
2023-12-01 11:25:00,221.26,221.76,221.2,221.76,9755.0,221.26,221.76,221.2,221.76,9755.0
2023-12-01 11:30:00,221.76,222.14,221.3,222.08,9331.0,221.76,222.14,221.3,222.08,9331.0
2023-12-01 11:35:00,222.04,222.05,221.6,221.62,17408.0,222.04,222.05,221.6,221.62,17408.0
2023-12-01 11:40:00,221.61,222.68,221.51,222.53,6155.0,221.61,222.68,221.51,222.53,6155.0
2023-12-01 11:45:00,222.42,222.44,221.89,222.34,5059.0,222.42,222.44,221.89,222.34,5059.0
2023-12-01 11:50:00,222.39,222.92,222.2,222.7,6836.0,222.39,222.92,222.2,222.7,6836.0
2023-12-01 11:55:00,222.71,223.3,222.71,223.06,16065.0,222.71,223.3,222.71,223.06,16065.0
2023-12-01 12:00:00,223.12,223.25,223.03,223.06,5703.0,223.12,223.25,223.03,223.06,5703.0
2023-12-01 12:05:00,223.03,223.44,223.02,223.29,5276.0,223.03,223.44,223.02,223.29,5276.0
2023-12-01 12:10:00,223.34,223.48,223.18,223.44,3766.0,223.34,223.48,223.18,223.44,3766.0
2023-12-01 12:15:00,223.41,223.48,223.3,223.39,5836.0,223.41,223.48,223.3,223.39,5836.0
2023-12-01 12:20:00,223.47,223.85,223.44,223.64,12723.0,223.47,223.85,223.44,223.64,12723.0
2023-12-01 12:25:00,223.72,224.3,223.71,224.3,8009.0,223.72,224.3,223.71,224.3,8009.0
2023-12-01 12:30:00,224.22,224.46,224.11,224.32,8097.0,224.22,224.46,224.11,224.32,8097.0
2023-12-01 12:35:00,224.28,224.5,224.22,224.43,5898.0,224.28,224.5,224.22,224.43,5898.0
2023-12-01 12:40:00,224.48,224.52,224.29,224.42,2528.0,224.48,224.52,224.29,224.42,2528.0
2023-12-01 12:45:00,224.44,224.54,224.4,224.51,2845.0,224.44,224.54,224.4,224.51,2845.0
2023-12-01 12:50:00,224.51,224.7,224.41,224.68,7439.0,224.51,224.7,224.41,224.68,7439.0
2023-12-01 12:55:00,224.67,224.87,224.63,224.72,3848.0,224.67,224.87,224.63,224.72,3848.0
2023-12-01 13:00:00,224.78,224.8,224.6,224.64,3733.0,224.78,224.8,224.6,224.64,3733.0
2023-12-01 13:05:00,224.57,224.67,224.48,224.63,3953.0,224.57,224.67,224.48,224.63,3953.0
2023-12-01 13:10:00,224.65,224.67,224.33,224.45,5470.0,224.65,224.67,224.33,224.45,5470.0
2023-12-01 13:15:00,224.44,224.63,224.41,224.63,5826.0,224.44,224.63,224.41,224.63,5826.0
2023-12-01 13:20:00,224.71,224.92,224.59,224.91,3175.0,224.71,224.92,224.59,224.91,3175.0
2023-12-01 13:25:00,224.94,224.96,224.0,224.0,33404.0,224.94,224.96,224.0,224.0,33404.0
2023-12-01 13:30:00,223.98,224.09,223.67,223.95,10623.0,223.98,224.09,223.67,223.95,10623.0
2023-12-01 13:35:00,223.86,223.95,223.27,223.37,8412.0,223.86,223.95,223.27,223.37,8412.0
2023-12-01 13:40:00,223.22,223.35,223.14,223.32,3861.0,223.22,223.35,223.14,223.32,3861.0
2023-12-01 13:45:00,223.21,223.25,223.05,223.13,5259.0,223.21,223.25,223.05,223.13,5259.0
2023-12-01 13:50:00,223.05,223.13,222.85,222.94,5588.0,223.05,223.13,222.85,222.94,5588.0
2023-12-01 13:55:00,222.94,223.05,222.77,222.93,4180.0,222.94,223.05,222.77,222.93,4180.0
2023-12-01 14:00:00,222.93,223.25,222.79,223.25,5714.0,222.93,223.25,222.79,223.25,5714.0
2023-12-01 14:05:00,223.29,223.48,223.09,223.42,5157.0,223.29,223.48,223.09,223.42,5157.0
2023-12-01 14:10:00,223.47,223.93,223.43,223.92,4884.0,223.47,223.93,223.43,223.92,4884.0
2023-12-01 14:15:00,223.84,223.93,223.69,223.86,5652.0,223.84,223.93,223.69,223.86,5652.0
2023-12-01 14:20:00,223.81,224.05,223.73,223.99,5551.0,223.81,224.05,223.73,223.99,5551.0
2023-12-01 14:25:00,224.0,224.06,223.86,223.97,5944.0,224.0,224.06,223.86,223.97,5944.0
2023-12-01 14:30:00,223.97,224.36,223.95,224.36,8074.0,223.97,224.36,223.95,224.36,8074.0
2023-12-01 14:35:00,224.41,224.41,224.12,224.29,9327.0,224.41,224.41,224.12,224.29,9327.0
2023-12-01 14:40:00,224.22,224.27,223.91,224.03,5798.0,224.22,224.27,223.91,224.03,5798.0
2023-12-01 14:45:00,224.03,224.03,223.8,224.02,3990.0,224.03,224.03,223.8,224.02,3990.0
2023-12-01 14:50:00,223.94,224.13,223.93,224.13,2337.0,223.94,224.13,223.93,224.13,2337.0
2023-12-01 14:55:00,224.09,224.16,223.94,224.08,5575.0,224.09,224.16,223.94,224.08,5575.0
2023-12-01 15:00:00,224.08,224.17,223.85,223.94,11563.0,224.08,224.17,223.85,223.94,11563.0
2023-12-01 15:05:00,223.93,224.0,223.58,224.0,9264.0,223.93,224.0,223.58,224.0,9264.0
2023-12-01 15:10:00,223.94,224.27,223.94,224.01,9448.0,223.94,224.27,223.94,224.01,9448.0
2023-12-01 15:15:00,224.02,224.16,223.96,224.07,4955.0,224.02,224.16,223.96,224.07,4955.0
2023-12-01 15:20:00,224.1,224.12,223.88,223.92,15809.0,224.1,224.12,223.88,223.92,15809.0
2023-12-01 15:25:00,223.94,224.46,223.92,224.46,10045.0,223.94,224.46,223.92,224.46,10045.0
2023-12-01 15:30:00,224.45,224.7,224.22,224.7,19974.0,224.45,224.7,224.22,224.7,19974.0
2023-12-01 15:35:00,224.7,224.73,224.31,224.51,13685.0,224.7,224.73,224.31,224.51,13685.0
2023-12-01 15:40:00,224.53,224.92,224.48,224.81,20309.0,224.53,224.92,224.48,224.81,20309.0
2023-12-01 15:45:00,224.81,224.81,224.57,224.75,21389.0,224.81,224.81,224.57,224.75,21389.0
2023-12-01 15:50:00,224.75,224.99,224.43,224.62,57545.0,224.75,224.99,224.43,224.62,57545.0
2023-12-01 15:55:00,224.64,225.26,224.59,225.04,107095.0,224.64,225.26,224.59,225.04,107095.0
2023-12-04 09:30:00,222.94,223.87,221.8,223.83,26667.0,222.94,223.87,221.8,223.83,26667.0
2023-12-04 09:35:00,223.54,224.28,223.37,223.59,5027.0,223.54,224.28,223.37,223.59,5027.0
2023-12-04 09:40:00,223.78,223.88,222.75,222.75,4027.0,223.78,223.88,222.75,222.75,4027.0
2023-12-04 09:45:00,222.81,223.04,222.64,222.91,4280.0,222.81,223.04,222.64,222.91,4280.0
2023-12-04 09:50:00,222.8,223.16,222.57,222.78,8197.0,222.8,223.16,222.57,222.78,8197.0
2023-12-04 09:55:00,222.87,223.07,222.07,222.35,18838.0,222.87,223.07,222.07,222.35,18838.0
2023-12-04 10:00:00,222.39,222.47,221.91,222.24,28927.0,222.39,222.47,221.91,222.24,28927.0
2023-12-04 10:05:00,222.33,222.48,221.9,222.06,10172.0,222.33,222.48,221.9,222.06,10172.0
2023-12-04 10:10:00,221.97,221.97,221.15,221.41,10211.0,221.97,221.97,221.15,221.41,10211.0
2023-12-04 10:15:00,221.42,221.42,220.4,220.4,6613.0,221.42,221.42,220.4,220.4,6613.0
2023-12-04 10:20:00,220.48,220.78,220.42,220.56,14973.0,220.48,220.78,220.42,220.56,14973.0
2023-12-04 10:25:00,220.56,220.72,219.82,219.94,19385.0,220.56,220.72,219.82,219.94,19385.0
2023-12-04 10:30:00,219.85,219.97,219.26,219.34,11386.0,219.85,219.97,219.26,219.34,11386.0
2023-12-04 10:35:00,219.25,219.52,219.1,219.41,11960.0,219.25,219.52,219.1,219.41,11960.0
2023-12-04 10:40:00,219.44,219.71,219.43,219.49,10669.0,219.44,219.71,219.43,219.49,10669.0
2023-12-04 10:45:00,219.56,219.59,219.17,219.17,7918.0,219.56,219.59,219.17,219.17,7918.0
2023-12-04 10:50:00,219.16,219.16,218.05,218.09,26909.0,219.16,219.16,218.05,218.09,26909.0
2023-12-04 10:55:00,218.06,218.48,218.06,218.23,8958.0,218.06,218.48,218.06,218.23,8958.0
2023-12-04 11:00:00,218.2,218.2,217.96,218.17,3871.0,218.2,218.2,217.96,218.17,3871.0
2023-12-04 11:05:00,218.18,218.39,218.15,218.34,5091.0,218.18,218.39,218.15,218.34,5091.0
2023-12-04 11:10:00,218.46,218.46,218.2,218.46,3307.0,218.46,218.46,218.2,218.46,3307.0
2023-12-04 11:15:00,218.38,218.58,218.36,218.46,3354.0,218.38,218.58,218.36,218.46,3354.0
2023-12-04 11:20:00,218.48,218.98,218.48,218.98,3437.0,218.48,218.98,218.48,218.98,3437.0
2023-12-04 11:25:00,218.75,218.92,218.69,218.87,5044.0,218.75,218.92,218.69,218.87,5044.0
2023-12-04 11:30:00,218.83,219.04,218.73,219.03,13257.0,218.83,219.04,218.73,219.03,13257.0
2023-12-04 11:35:00,219.08,219.21,219.01,219.18,6744.0,219.08,219.21,219.01,219.18,6744.0
2023-12-04 11:40:00,219.23,219.69,219.23,219.66,4240.0,219.23,219.69,219.23,219.66,4240.0
2023-12-04 11:45:00,219.66,219.68,219.48,219.48,3089.0,219.66,219.68,219.48,219.48,3089.0
2023-12-04 11:50:00,219.61,219.84,219.6,219.79,2861.0,219.61,219.84,219.6,219.79,2861.0
2023-12-04 11:55:00,219.81,220.36,219.75,220.28,6253.0,219.81,220.36,219.75,220.28,6253.0
2023-12-04 12:00:00,220.28,220.33,220.08,220.16,7178.0,220.28,220.33,220.08,220.16,7178.0
2023-12-04 12:05:00,220.16,220.33,220.05,220.06,4198.0,220.16,220.33,220.05,220.06,4198.0
2023-12-04 12:10:00,220.07,220.36,220.02,220.34,5435.0,220.07,220.36,220.02,220.34,5435.0
2023-12-04 12:15:00,220.38,220.58,220.35,220.48,3300.0,220.38,220.58,220.35,220.48,3300.0
2023-12-04 12:20:00,220.48,220.61,220.41,220.53,2645.0,220.48,220.61,220.41,220.53,2645.0
2023-12-04 12:25:00,220.54,220.82,220.51,220.59,41032.0,220.54,220.82,220.51,220.59,41032.0
2023-12-04 12:30:00,220.64,221.03,220.5,220.87,3029.0,220.64,221.03,220.5,220.87,3029.0
2023-12-04 12:35:00,220.91,221.12,220.87,221.12,4904.0,220.91,221.12,220.87,221.12,4904.0
2023-12-04 12:40:00,221.1,221.33,221.09,221.29,5079.0,221.1,221.33,221.09,221.29,5079.0
2023-12-04 12:45:00,221.29,221.36,221.18,221.24,6929.0,221.29,221.36,221.18,221.24,6929.0
2023-12-04 12:50:00,221.2,221.35,221.19,221.26,4874.0,221.2,221.35,221.19,221.26,4874.0
2023-12-04 12:55:00,221.28,221.47,221.2,221.26,5269.0,221.28,221.47,221.2,221.26,5269.0
2023-12-04 13:00:00,221.22,221.25,220.87,220.94,6287.0,221.22,221.25,220.87,220.94,6287.0
2023-12-04 13:05:00,220.84,220.84,220.45,220.5,1751.0,220.84,220.84,220.45,220.5,1751.0
2023-12-04 13:10:00,220.41,220.57,220.39,220.39,3185.0,220.41,220.57,220.39,220.39,3185.0
2023-12-04 13:15:00,220.5,220.54,220.32,220.39,3100.0,220.5,220.54,220.32,220.39,3100.0
2023-12-04 13:20:00,220.39,220.4,220.1,220.1,2022.0,220.39,220.4,220.1,220.1,2022.0
2023-12-04 13:25:00,220.02,220.25,220.0,220.05,3255.0,220.02,220.25,220.0,220.05,3255.0
2023-12-04 13:30:00,220.04,220.05,219.92,219.99,2901.0,220.04,220.05,219.92,219.99,2901.0
2023-12-04 13:35:00,220.06,220.2,220.03,220.03,1925.0,220.06,220.2,220.03,220.03,1925.0
2023-12-04 13:40:00,220.01,220.05,219.84,219.96,2463.0,220.01,220.05,219.84,219.96,2463.0
2023-12-04 13:45:00,219.96,220.04,219.9,219.96,2808.0,219.96,220.04,219.9,219.96,2808.0
2023-12-04 13:50:00,219.97,220.37,219.97,220.35,4989.0,219.97,220.37,219.97,220.35,4989.0
2023-12-04 13:55:00,220.43,220.43,220.2,220.3,2617.0,220.43,220.43,220.2,220.3,2617.0
2023-12-04 14:00:00,220.4,220.42,220.05,220.05,2770.0,220.4,220.42,220.05,220.05,2770.0
2023-12-04 14:05:00,220.1,220.18,220.03,220.14,5457.0,220.1,220.18,220.03,220.14,5457.0
2023-12-04 14:10:00,220.15,220.73,220.12,220.73,6726.0,220.15,220.73,220.12,220.73,6726.0
2023-12-04 14:15:00,220.73,220.81,220.61,220.65,5063.0,220.73,220.81,220.61,220.65,5063.0
2023-12-04 14:20:00,220.62,220.66,220.48,220.56,2577.0,220.62,220.66,220.48,220.56,2577.0
2023-12-04 14:25:00,220.61,220.61,220.32,220.35,2123.0,220.61,220.61,220.32,220.35,2123.0
2023-12-04 14:30:00,220.4,220.55,220.18,220.35,6613.0,220.4,220.55,220.18,220.35,6613.0
2023-12-04 14:35:00,220.34,220.54,220.23,220.23,8121.0,220.34,220.54,220.23,220.23,8121.0
2023-12-04 14:40:00,220.23,220.4,220.11,220.4,7306.0,220.23,220.4,220.11,220.4,7306.0
2023-12-04 14:45:00,220.32,220.36,220.2,220.27,5267.0,220.32,220.36,220.2,220.27,5267.0
2023-12-04 14:50:00,220.27,220.4,220.24,220.31,5627.0,220.27,220.4,220.24,220.31,5627.0
2023-12-04 14:55:00,220.32,220.46,220.29,220.38,6083.0,220.32,220.46,220.29,220.38,6083.0
2023-12-04 15:00:00,220.35,220.49,220.32,220.42,11047.0,220.35,220.49,220.32,220.42,11047.0
2023-12-04 15:05:00,220.45,220.58,220.26,220.31,8336.0,220.45,220.58,220.26,220.31,8336.0
2023-12-04 15:10:00,220.3,220.36,220.1,220.11,7213.0,220.3,220.36,220.1,220.11,7213.0
2023-12-04 15:15:00,220.17,220.45,220.14,220.42,6976.0,220.17,220.45,220.14,220.42,6976.0
2023-12-04 15:20:00,220.42,220.62,220.39,220.62,6223.0,220.42,220.62,220.39,220.62,6223.0
2023-12-04 15:25:00,220.56,220.67,220.56,220.59,4358.0,220.56,220.67,220.56,220.59,4358.0
2023-12-04 15:30:00,220.58,220.93,220.5,220.9,10478.0,220.58,220.93,220.5,220.9,10478.0
2023-12-04 15:35:00,220.89,220.97,220.64,220.67,7792.0,220.89,220.97,220.64,220.67,7792.0
2023-12-04 15:40:00,220.68,221.15,220.64,221.11,14296.0,220.68,221.15,220.64,221.11,14296.0
2023-12-04 15:45:00,221.11,221.11,220.89,220.97,12880.0,221.11,221.11,220.89,220.97,12880.0
2023-12-04 15:50:00,221.01,221.3,220.97,221.16,30492.0,221.01,221.3,220.97,221.16,30492.0
2023-12-04 15:55:00,221.17,221.43,221.07,221.3,83282.0,221.17,221.43,221.07,221.3,83282.0
2023-12-05 09:30:00,220.01,220.1,218.31,218.4,20595.0,220.01,220.1,218.31,218.4,20595.0
2023-12-05 09:35:00,218.4,219.17,218.0,218.22,9479.0,218.4,219.17,218.0,218.22,9479.0
2023-12-05 09:40:00,218.02,218.05,217.18,217.18,5044.0,218.02,218.05,217.18,217.18,5044.0
2023-12-05 09:45:00,216.83,217.83,216.79,217.72,4646.0,216.83,217.83,216.79,217.72,4646.0
2023-12-05 09:50:00,218.1,218.12,217.5,217.76,6653.0,218.1,218.12,217.5,217.76,6653.0
2023-12-05 09:55:00,217.76,217.95,217.05,217.06,2620.0,217.76,217.95,217.05,217.06,2620.0
2023-12-05 10:00:00,217.38,218.28,217.3,218.28,11064.0,217.38,218.28,217.3,218.28,11064.0
2023-12-05 10:05:00,218.28,219.16,218.05,218.94,6076.0,218.28,219.16,218.05,218.94,6076.0
2023-12-05 10:10:00,219.14,219.14,218.35,218.54,7226.0,219.14,219.14,218.35,218.54,7226.0
2023-12-05 10:15:00,218.38,218.5,218.18,218.3,1900.0,218.38,218.5,218.18,218.3,1900.0
2023-12-05 10:20:00,218.28,218.58,218.06,218.32,6714.0,218.28,218.58,218.06,218.32,6714.0
2023-12-05 10:25:00,218.33,218.33,217.4,217.5,1813.0,218.33,218.33,217.4,217.5,1813.0
2023-12-05 10:30:00,217.62,217.62,217.33,217.34,3135.0,217.62,217.62,217.33,217.34,3135.0
2023-12-05 10:35:00,217.34,218.09,217.33,218.09,5695.0,217.34,218.09,217.33,218.09,5695.0
2023-12-05 10:40:00,217.96,218.47,217.69,218.37,11312.0,217.96,218.47,217.69,218.37,11312.0
2023-12-05 10:45:00,218.46,218.72,218.24,218.57,11192.0,218.46,218.72,218.24,218.57,11192.0
2023-12-05 10:50:00,218.59,218.88,218.59,218.66,6172.0,218.59,218.88,218.59,218.66,6172.0
2023-12-05 10:55:00,218.66,218.88,218.4,218.7,7172.0,218.66,218.88,218.4,218.7,7172.0
2023-12-05 11:00:00,218.72,218.74,218.39,218.46,11303.0,218.72,218.74,218.39,218.46,11303.0
2023-12-05 11:05:00,218.35,218.54,218.33,218.49,7667.0,218.35,218.54,218.33,218.49,7667.0
2023-12-05 11:10:00,218.48,218.6,218.23,218.37,22208.0,218.48,218.6,218.23,218.37,22208.0
2023-12-05 11:15:00,218.37,218.52,217.69,217.94,15005.0,218.37,218.52,217.69,217.94,15005.0
2023-12-05 11:20:00,217.8,218.59,217.79,218.48,8202.0,217.8,218.59,217.79,218.48,8202.0
2023-12-05 11:25:00,218.31,218.9,218.31,218.88,5765.0,218.31,218.9,218.31,218.88,5765.0
2023-12-05 11:30:00,218.84,219.35,218.84,219.28,6119.0,218.84,219.35,218.84,219.28,6119.0
2023-12-05 11:35:00,219.34,219.39,219.15,219.3,4889.0,219.34,219.39,219.15,219.3,4889.0
2023-12-05 11:40:00,219.27,219.62,219.24,219.62,3744.0,219.27,219.62,219.24,219.62,3744.0
2023-12-05 11:45:00,219.62,219.63,219.29,219.52,6725.0,219.62,219.63,219.29,219.52,6725.0
2023-12-05 11:50:00,219.52,219.52,218.42,218.53,10636.0,219.52,219.52,218.42,218.53,10636.0
2023-12-05 11:55:00,218.53,219.0,218.53,218.96,8170.0,218.53,219.0,218.53,218.96,8170.0
2023-12-05 12:00:00,219.0,219.16,219.0,219.12,2554.0,219.0,219.16,219.0,219.12,2554.0
2023-12-05 12:05:00,219.16,219.34,218.99,219.3,3330.0,219.16,219.34,218.99,219.3,3330.0
2023-12-05 12:10:00,219.51,219.54,219.3,219.3,1800.0,219.51,219.54,219.3,219.3,1800.0
2023-12-05 12:15:00,219.26,219.48,219.18,219.33,3500.0,219.26,219.48,219.18,219.33,3500.0
2023-12-05 12:20:00,219.28,219.55,219.04,219.04,3468.0,219.28,219.55,219.04,219.04,3468.0
2023-12-05 12:25:00,219.1,219.4,219.1,219.33,2750.0,219.1,219.4,219.1,219.33,2750.0
2023-12-05 12:30:00,219.38,219.38,219.03,219.07,7005.0,219.38,219.38,219.03,219.07,7005.0
2023-12-05 12:35:00,219.14,219.3,219.06,219.06,8027.0,219.14,219.3,219.06,219.06,8027.0
2023-12-05 12:40:00,219.11,219.29,218.83,218.86,10192.0,219.11,219.29,218.83,218.86,10192.0
2023-12-05 12:45:00,218.88,219.07,218.71,219.06,7370.0,218.88,219.07,218.71,219.06,7370.0
2023-12-05 12:50:00,219.09,219.27,219.0,219.27,3641.0,219.09,219.27,219.0,219.27,3641.0
2023-12-05 12:55:00,219.27,219.5,219.17,219.45,1780.0,219.27,219.5,219.17,219.45,1780.0
2023-12-05 13:00:00,219.4,219.63,219.3,219.5,11141.0,219.4,219.63,219.3,219.5,11141.0
2023-12-05 13:05:00,219.48,219.75,219.41,219.63,2531.0,219.48,219.75,219.41,219.63,2531.0
2023-12-05 13:10:00,219.67,220.11,219.66,220.04,2487.0,219.67,220.11,219.66,220.04,2487.0
2023-12-05 13:15:00,220.04,220.1,219.88,220.09,3249.0,220.04,220.1,219.88,220.09,3249.0
2023-12-05 13:20:00,220.14,220.84,220.09,220.77,7030.0,220.14,220.84,220.09,220.77,7030.0
2023-12-05 13:25:00,220.84,220.84,220.26,220.31,5704.0,220.84,220.84,220.26,220.31,5704.0
2023-12-05 13:30:00,220.37,220.52,220.25,220.33,4882.0,220.37,220.52,220.25,220.33,4882.0
2023-12-05 13:35:00,220.44,220.44,219.11,219.12,80385.0,220.44,220.44,219.11,219.12,80385.0
2023-12-05 13:40:00,219.02,219.33,218.85,219.15,7706.0,219.02,219.33,218.85,219.15,7706.0
2023-12-05 13:45:00,219.19,219.19,218.85,219.16,3359.0,219.19,219.19,218.85,219.16,3359.0
2023-12-05 13:50:00,219.06,219.49,219.06,219.49,7052.0,219.06,219.49,219.06,219.49,7052.0
2023-12-05 13:55:00,219.51,219.55,219.29,219.53,5432.0,219.51,219.55,219.29,219.53,5432.0
2023-12-05 14:00:00,219.53,219.6,219.3,219.46,6395.0,219.53,219.6,219.3,219.46,6395.0
2023-12-05 14:05:00,219.47,219.48,219.28,219.44,7387.0,219.47,219.48,219.28,219.44,7387.0
2023-12-05 14:10:00,219.51,219.82,219.51,219.7,2683.0,219.51,219.82,219.51,219.7,2683.0
2023-12-05 14:15:00,219.78,220.3,219.78,220.25,4484.0,219.78,220.3,219.78,220.25,4484.0
2023-12-05 14:20:00,220.28,220.28,220.03,220.23,3489.0,220.28,220.28,220.03,220.23,3489.0
2023-12-05 14:25:00,220.19,220.33,220.13,220.28,3173.0,220.19,220.33,220.13,220.28,3173.0
2023-12-05 14:30:00,220.25,220.29,219.97,219.99,3401.0,220.25,220.29,219.97,219.99,3401.0
2023-12-05 14:35:00,219.98,219.98,219.81,219.92,3064.0,219.98,219.98,219.81,219.92,3064.0
2023-12-05 14:40:00,219.92,219.92,219.64,219.69,2820.0,219.92,219.92,219.64,219.69,2820.0
2023-12-05 14:45:00,219.61,219.89,219.6,219.86,5710.0,219.61,219.89,219.6,219.86,5710.0
2023-12-05 14:50:00,219.89,220.2,219.82,220.16,2523.0,219.89,220.2,219.82,220.16,2523.0
2023-12-05 14:55:00,220.27,220.47,220.19,220.42,5228.0,220.27,220.47,220.19,220.42,5228.0
2023-12-05 15:00:00,220.38,220.38,220.17,220.28,4030.0,220.38,220.38,220.17,220.28,4030.0
2023-12-05 15:05:00,220.25,220.32,220.18,220.26,4777.0,220.25,220.32,220.18,220.26,4777.0
2023-12-05 15:10:00,220.28,220.5,220.28,220.31,5180.0,220.28,220.5,220.28,220.31,5180.0
2023-12-05 15:15:00,220.31,220.49,220.29,220.31,6716.0,220.31,220.49,220.29,220.31,6716.0
2023-12-05 15:20:00,220.35,220.44,220.18,220.4,12874.0,220.35,220.44,220.18,220.4,12874.0
2023-12-05 15:25:00,220.44,220.44,220.15,220.18,6521.0,220.44,220.44,220.15,220.18,6521.0
2023-12-05 15:30:00,220.11,220.35,219.99,220.18,7311.0,220.11,220.35,219.99,220.18,7311.0
2023-12-05 15:35:00,220.17,220.42,220.17,220.28,7224.0,220.17,220.42,220.17,220.28,7224.0
2023-12-05 15:40:00,220.28,220.56,220.26,220.3,9480.0,220.28,220.56,220.26,220.3,9480.0
2023-12-05 15:45:00,220.36,220.79,220.28,220.67,21455.0,220.36,220.79,220.28,220.67,21455.0
2023-12-05 15:50:00,220.63,220.76,219.95,220.23,32493.0,220.63,220.76,219.95,220.23,32493.0
2023-12-05 15:55:00,220.26,220.56,220.26,220.45,70997.0,220.26,220.56,220.26,220.45,70997.0
2023-12-06 09:30:00,221.72,221.97,220.09,221.33,28988.0,221.72,221.97,220.09,221.33,28988.0
2023-12-06 09:35:00,221.04,221.32,220.22,220.31,1569.0,221.04,221.32,220.22,220.31,1569.0
2023-12-06 09:40:00,220.35,221.59,220.14,221.45,6418.0,220.35,221.59,220.14,221.45,6418.0
2023-12-06 09:45:00,221.49,221.49,220.75,220.75,8044.0,221.49,221.49,220.75,220.75,8044.0
2023-12-06 09:50:00,221.0,221.78,221.0,221.62,6076.0,221.0,221.78,221.0,221.62,6076.0
2023-12-06 09:55:00,221.44,221.88,221.36,221.88,4975.0,221.44,221.88,221.36,221.88,4975.0
2023-12-06 10:00:00,221.7,221.76,220.75,220.77,7775.0,221.7,221.76,220.75,220.77,7775.0
2023-12-06 10:05:00,220.96,221.87,220.96,221.8,3700.0,220.96,221.87,220.96,221.8,3700.0
2023-12-06 10:10:00,221.81,221.83,221.26,221.72,6586.0,221.81,221.83,221.26,221.72,6586.0
2023-12-06 10:15:00,221.8,221.88,220.39,220.47,19098.0,221.8,221.88,220.39,220.47,19098.0
2023-12-06 10:20:00,220.37,220.43,219.32,219.62,16915.0,220.37,220.43,219.32,219.62,16915.0
2023-12-06 10:25:00,219.69,220.24,219.48,220.1,18524.0,219.69,220.24,219.48,220.1,18524.0
2023-12-06 10:30:00,220.11,220.66,220.11,220.62,2877.0,220.11,220.66,220.11,220.62,2877.0
2023-12-06 10:35:00,220.52,220.61,220.33,220.51,3420.0,220.52,220.61,220.33,220.51,3420.0
2023-12-06 10:40:00,220.54,220.54,220.0,220.0,2723.0,220.54,220.54,220.0,220.0,2723.0
2023-12-06 10:45:00,220.05,220.52,220.04,220.39,5123.0,220.05,220.52,220.04,220.39,5123.0
2023-12-06 10:50:00,220.33,220.42,220.01,220.05,9730.0,220.33,220.42,220.01,220.05,9730.0
2023-12-06 10:55:00,220.09,220.68,220.09,220.53,3847.0,220.09,220.68,220.09,220.53,3847.0
2023-12-06 11:00:00,220.63,220.81,220.42,220.56,3306.0,220.63,220.81,220.42,220.56,3306.0
2023-12-06 11:05:00,220.53,220.7,220.24,220.33,3410.0,220.53,220.7,220.24,220.33,3410.0
2023-12-06 11:10:00,220.3,220.65,220.28,220.65,4706.0,220.3,220.65,220.28,220.65,4706.0
2023-12-06 11:15:00,220.64,220.78,220.55,220.6,4143.0,220.64,220.78,220.55,220.6,4143.0
2023-12-06 11:20:00,220.5,220.56,220.12,220.26,7297.0,220.5,220.56,220.12,220.26,7297.0
2023-12-06 11:25:00,220.27,220.29,219.84,220.0,7269.0,220.27,220.29,219.84,220.0,7269.0
2023-12-06 11:30:00,220.07,220.07,219.69,219.86,12201.0,220.07,220.07,219.69,219.86,12201.0
2023-12-06 11:35:00,219.84,220.03,219.68,219.68,3500.0,219.84,220.03,219.68,219.68,3500.0
2023-12-06 11:40:00,219.59,219.59,219.41,219.5,3614.0,219.59,219.59,219.41,219.5,3614.0
2023-12-06 11:45:00,219.35,219.78,219.35,219.68,5256.0,219.35,219.78,219.35,219.68,5256.0
2023-12-06 11:50:00,219.85,220.23,219.85,220.22,1891.0,219.85,220.23,219.85,220.22,1891.0
2023-12-06 11:55:00,220.17,220.64,220.16,220.64,5782.0,220.17,220.64,220.16,220.64,5782.0
2023-12-06 12:00:00,220.58,220.58,220.32,220.32,600.0,220.58,220.58,220.32,220.32,600.0
2023-12-06 12:05:00,220.33,220.46,220.28,220.39,2666.0,220.33,220.46,220.28,220.39,2666.0
2023-12-06 12:10:00,220.32,220.44,220.32,220.41,1240.0,220.32,220.44,220.32,220.41,1240.0
2023-12-06 12:15:00,220.35,220.45,220.23,220.31,3100.0,220.35,220.45,220.23,220.31,3100.0
2023-12-06 12:20:00,220.24,220.45,220.12,220.18,2701.0,220.24,220.45,220.12,220.18,2701.0
2023-12-06 12:25:00,220.21,220.21,219.94,219.97,1500.0,220.21,220.21,219.94,219.97,1500.0
2023-12-06 12:30:00,219.83,220.03,219.75,219.88,2931.0,219.83,220.03,219.75,219.88,2931.0
2023-12-06 12:35:00,219.98,220.43,219.97,220.25,5612.0,219.98,220.43,219.97,220.25,5612.0
2023-12-06 12:40:00,220.24,220.51,220.18,220.18,4038.0,220.24,220.51,220.18,220.18,4038.0
2023-12-06 12:45:00,220.17,220.21,219.79,219.86,2931.0,220.17,220.21,219.79,219.86,2931.0
2023-12-06 12:50:00,219.86,219.9,219.64,219.85,6338.0,219.86,219.9,219.64,219.85,6338.0
2023-12-06 12:55:00,219.85,219.85,219.35,219.46,4736.0,219.85,219.85,219.35,219.46,4736.0
2023-12-06 13:00:00,219.4,219.67,219.28,219.33,5182.0,219.4,219.67,219.28,219.33,5182.0
2023-12-06 13:05:00,219.32,219.36,218.96,219.25,4213.0,219.32,219.36,218.96,219.25,4213.0
2023-12-06 13:10:00,219.38,219.63,219.3,219.63,2110.0,219.38,219.63,219.3,219.63,2110.0
2023-12-06 13:15:00,219.55,219.55,219.11,219.31,3836.0,219.55,219.55,219.11,219.31,3836.0
2023-12-06 13:20:00,219.47,219.47,219.19,219.2,2180.0,219.47,219.47,219.19,219.2,2180.0
2023-12-06 13:25:00,219.12,219.21,219.0,219.17,3091.0,219.12,219.21,219.0,219.17,3091.0
2023-12-06 13:30:00,219.16,219.3,218.94,218.94,2344.0,219.16,219.3,218.94,218.94,2344.0
2023-12-06 13:35:00,218.99,219.16,218.91,218.92,2322.0,218.99,219.16,218.91,218.92,2322.0
2023-12-06 13:40:00,218.92,218.92,218.57,218.86,5419.0,218.92,218.92,218.57,218.86,5419.0
2023-12-06 13:45:00,218.91,219.0,218.75,218.76,5146.0,218.91,219.0,218.75,218.76,5146.0
2023-12-06 13:50:00,218.81,218.88,218.73,218.74,1791.0,218.81,218.88,218.73,218.74,1791.0
2023-12-06 13:55:00,218.78,218.97,218.66,218.83,4572.0,218.78,218.97,218.66,218.83,4572.0
2023-12-06 14:00:00,218.89,218.91,218.75,218.87,2289.0,218.89,218.91,218.75,218.87,2289.0
2023-12-06 14:05:00,218.85,218.95,218.83,218.86,4079.0,218.85,218.95,218.83,218.86,4079.0
2023-12-06 14:10:00,218.88,218.98,218.68,218.88,8460.0,218.88,218.98,218.68,218.88,8460.0
2023-12-06 14:15:00,218.81,219.16,218.81,219.12,11137.0,218.81,219.16,218.81,219.12,11137.0
2023-12-06 14:20:00,219.09,219.28,218.93,219.08,16168.0,219.09,219.28,218.93,219.08,16168.0
2023-12-06 14:25:00,219.08,219.49,219.07,219.3,8809.0,219.08,219.49,219.07,219.3,8809.0
2023-12-06 14:30:00,219.33,219.63,219.33,219.62,5049.0,219.33,219.63,219.33,219.62,5049.0
2023-12-06 14:35:00,219.62,219.63,219.38,219.52,11645.0,219.62,219.63,219.38,219.52,11645.0
2023-12-06 14:40:00,219.55,219.8,219.51,219.73,7634.0,219.55,219.8,219.51,219.73,7634.0
2023-12-06 14:45:00,219.73,219.82,219.6,219.82,6854.0,219.73,219.82,219.6,219.82,6854.0
2023-12-06 14:50:00,219.83,219.86,219.75,219.86,5355.0,219.83,219.86,219.75,219.86,5355.0
2023-12-06 14:55:00,219.86,219.93,219.67,219.88,12166.0,219.86,219.93,219.67,219.88,12166.0
2023-12-06 15:00:00,219.83,219.92,219.68,219.75,8412.0,219.83,219.92,219.68,219.75,8412.0
2023-12-06 15:05:00,219.75,219.94,219.75,219.85,11903.0,219.75,219.94,219.75,219.85,11903.0
2023-12-06 15:10:00,219.93,220.04,219.51,219.93,15611.0,219.93,220.04,219.51,219.93,15611.0
2023-12-06 15:15:00,219.92,220.0,219.74,219.93,13953.0,219.92,220.0,219.74,219.93,13953.0
2023-12-06 15:20:00,219.93,219.93,219.58,219.72,25234.0,219.93,219.93,219.58,219.72,25234.0
2023-12-06 15:25:00,219.72,219.83,219.48,219.58,36112.0,219.72,219.83,219.48,219.58,36112.0
2023-12-06 15:30:00,219.58,219.79,219.46,219.73,17763.0,219.58,219.79,219.46,219.73,17763.0
2023-12-06 15:35:00,219.76,219.77,219.5,219.55,14268.0,219.76,219.77,219.5,219.55,14268.0
2023-12-06 15:40:00,219.55,219.8,219.55,219.78,14764.0,219.55,219.8,219.55,219.78,14764.0
2023-12-06 15:45:00,219.77,219.79,219.44,219.48,24453.0,219.77,219.79,219.44,219.48,24453.0
2023-12-06 15:50:00,219.47,219.5,219.05,219.18,102098.0,219.47,219.5,219.05,219.18,102098.0
2023-12-06 15:55:00,219.28,219.68,219.22,219.58,108700.0,219.28,219.68,219.22,219.58,108700.0
2023-12-07 09:30:00,220.0,220.42,219.04,220.41,13691.0,220.0,220.42,219.04,220.41,13691.0
2023-12-07 09:35:00,220.31,221.34,220.27,220.66,9439.0,220.31,221.34,220.27,220.66,9439.0
2023-12-07 09:40:00,220.66,221.22,220.66,220.92,3616.0,220.66,221.22,220.66,220.92,3616.0
2023-12-07 09:45:00,220.82,221.0,220.22,220.34,5721.0,220.82,221.0,220.22,220.34,5721.0
2023-12-07 09:50:00,220.38,221.84,220.09,221.22,20516.0,220.38,221.84,220.09,221.22,20516.0
2023-12-07 09:55:00,221.41,222.22,221.2,221.96,13064.0,221.41,222.22,221.2,221.96,13064.0
2023-12-07 10:00:00,221.96,222.25,221.88,222.2,9086.0,221.96,222.25,221.88,222.2,9086.0
2023-12-07 10:05:00,222.1,222.31,221.5,221.51,10015.0,222.1,222.31,221.5,221.51,10015.0
2023-12-07 10:10:00,221.34,221.58,221.28,221.38,8166.0,221.34,221.58,221.28,221.38,8166.0
2023-12-07 10:15:00,221.61,221.76,221.43,221.76,4325.0,221.61,221.76,221.43,221.76,4325.0
2023-12-07 10:20:00,221.76,222.43,221.76,222.17,5298.0,221.76,222.43,221.76,222.17,5298.0
2023-12-07 10:25:00,222.01,222.11,221.84,222.11,2083.0,222.01,222.11,221.84,222.11,2083.0
2023-12-07 10:30:00,221.89,222.32,221.57,221.98,13798.0,221.89,222.32,221.57,221.98,13798.0
2023-12-07 10:35:00,221.97,222.59,221.96,222.58,5877.0,221.97,222.59,221.96,222.58,5877.0
2023-12-07 10:40:00,222.57,222.6,222.27,222.44,5458.0,222.57,222.6,222.27,222.44,5458.0
2023-12-07 10:45:00,222.44,222.73,222.33,222.52,9746.0,222.44,222.73,222.33,222.52,9746.0
2023-12-07 10:50:00,222.52,222.72,222.05,222.28,8500.0,222.52,222.72,222.05,222.28,8500.0
2023-12-07 10:55:00,222.26,222.48,222.02,222.24,5204.0,222.26,222.48,222.02,222.24,5204.0
2023-12-07 11:00:00,222.31,222.39,221.58,221.93,4787.0,222.31,222.39,221.58,221.93,4787.0
2023-12-07 11:05:00,221.9,222.14,221.7,221.91,16821.0,221.9,222.14,221.7,221.91,16821.0
2023-12-07 11:10:00,222.01,222.1,221.43,221.46,7232.0,222.01,222.1,221.43,221.46,7232.0
2023-12-07 11:15:00,221.46,221.46,220.76,220.97,5703.0,221.46,221.46,220.76,220.97,5703.0
2023-12-07 11:20:00,221.07,221.76,221.07,221.71,5281.0,221.07,221.76,221.07,221.71,5281.0
2023-12-07 11:25:00,221.8,222.51,221.79,222.35,5206.0,221.8,222.51,221.79,222.35,5206.0
2023-12-07 11:30:00,222.53,222.76,222.39,222.64,3571.0,222.53,222.76,222.39,222.64,3571.0
2023-12-07 11:35:00,222.7,222.99,222.66,222.91,3960.0,222.7,222.99,222.66,222.91,3960.0
2023-12-07 11:40:00,222.98,223.0,222.61,222.67,4538.0,222.98,223.0,222.61,222.67,4538.0
2023-12-07 11:45:00,222.69,222.95,222.69,222.83,3104.0,222.69,222.95,222.69,222.83,3104.0
2023-12-07 11:50:00,222.82,222.99,222.73,222.94,2981.0,222.82,222.99,222.73,222.94,2981.0
2023-12-07 11:55:00,222.86,223.09,222.84,223.05,3905.0,222.86,223.09,222.84,223.05,3905.0
2023-12-07 12:00:00,223.17,223.3,223.1,223.26,5947.0,223.17,223.3,223.1,223.26,5947.0
2023-12-07 12:05:00,223.27,223.27,222.87,222.9,8128.0,223.27,223.27,222.87,222.9,8128.0
2023-12-07 12:10:00,223.0,223.02,222.89,222.92,1172.0,223.0,223.02,222.89,222.92,1172.0
2023-12-07 12:15:00,222.85,223.08,222.81,223.06,2005.0,222.85,223.08,222.81,223.06,2005.0
2023-12-07 12:20:00,223.2,223.52,223.14,223.26,4541.0,223.2,223.52,223.14,223.26,4541.0
2023-12-07 12:25:00,223.34,223.53,223.28,223.52,5823.0,223.34,223.53,223.28,223.52,5823.0
2023-12-07 12:30:00,223.59,223.82,223.54,223.77,5600.0,223.59,223.82,223.54,223.77,5600.0
2023-12-07 12:35:00,223.78,223.9,223.62,223.62,6482.0,223.78,223.9,223.62,223.62,6482.0
2023-12-07 12:40:00,223.7,223.7,223.39,223.61,1619.0,223.7,223.7,223.39,223.61,1619.0
2023-12-07 12:45:00,223.46,223.58,223.34,223.46,1293.0,223.46,223.58,223.34,223.46,1293.0
2023-12-07 12:50:00,223.33,223.33,223.07,223.09,1376.0,223.33,223.33,223.07,223.09,1376.0
2023-12-07 12:55:00,223.09,223.34,223.09,223.26,2738.0,223.09,223.34,223.09,223.26,2738.0
2023-12-07 13:00:00,223.25,223.53,222.89,222.96,16529.0,223.25,223.53,222.89,222.96,16529.0
2023-12-07 13:05:00,222.96,223.42,222.95,223.41,6424.0,222.96,223.42,222.95,223.41,6424.0
2023-12-07 13:10:00,223.35,223.61,223.34,223.61,4742.0,223.35,223.61,223.34,223.61,4742.0
2023-12-07 13:15:00,223.57,223.92,223.44,223.92,6545.0,223.57,223.92,223.44,223.92,6545.0
2023-12-07 13:20:00,223.89,223.99,223.77,223.98,4960.0,223.89,223.99,223.77,223.98,4960.0
2023-12-07 13:25:00,224.0,224.11,223.56,223.64,6159.0,224.0,224.11,223.56,223.64,6159.0
2023-12-07 13:30:00,223.73,223.76,223.6,223.75,2330.0,223.73,223.76,223.6,223.75,2330.0
2023-12-07 13:35:00,223.72,224.19,223.72,224.11,3707.0,223.72,224.19,223.72,224.11,3707.0
2023-12-07 13:40:00,224.03,224.2,224.01,224.1,1978.0,224.03,224.2,224.01,224.1,1978.0
2023-12-07 13:45:00,224.15,224.26,224.14,224.19,1816.0,224.15,224.26,224.14,224.19,1816.0
2023-12-07 13:50:00,224.13,224.26,224.13,224.2,2127.0,224.13,224.26,224.13,224.2,2127.0
2023-12-07 13:55:00,224.21,224.23,224.05,224.1,7123.0,224.21,224.23,224.05,224.1,7123.0
2023-12-07 14:00:00,224.11,224.34,224.09,224.34,3924.0,224.11,224.34,224.09,224.34,3924.0
2023-12-07 14:05:00,224.34,224.44,224.25,224.44,5929.0,224.34,224.44,224.25,224.44,5929.0
2023-12-07 14:10:00,224.44,224.44,223.97,224.06,3862.0,224.44,224.44,223.97,224.06,3862.0
2023-12-07 14:15:00,224.12,224.29,224.02,224.22,7430.0,224.12,224.29,224.02,224.22,7430.0
2023-12-07 14:20:00,224.22,224.3,224.16,224.27,2968.0,224.22,224.3,224.16,224.27,2968.0
2023-12-07 14:25:00,224.26,224.31,224.13,224.25,1714.0,224.26,224.31,224.13,224.25,1714.0
2023-12-07 14:30:00,224.2,224.27,224.08,224.14,8529.0,224.2,224.27,224.08,224.14,8529.0
2023-12-07 14:35:00,224.18,224.25,223.99,224.11,5353.0,224.18,224.25,223.99,224.11,5353.0
2023-12-07 14:40:00,224.11,224.18,223.86,223.94,5081.0,224.11,224.18,223.86,223.94,5081.0
2023-12-07 14:45:00,223.87,223.96,223.86,223.92,2190.0,223.87,223.96,223.86,223.92,2190.0
2023-12-07 14:50:00,223.9,223.91,223.65,223.71,4356.0,223.9,223.91,223.65,223.71,4356.0
2023-12-07 14:55:00,223.65,223.68,223.56,223.57,6510.0,223.65,223.68,223.56,223.57,6510.0
2023-12-07 15:00:00,223.61,223.78,223.56,223.76,4180.0,223.61,223.78,223.56,223.76,4180.0
2023-12-07 15:05:00,223.79,223.84,223.57,223.67,4573.0,223.79,223.84,223.57,223.67,4573.0
2023-12-07 15:10:00,223.74,224.09,223.73,224.03,5756.0,223.74,224.09,223.73,224.03,5756.0
2023-12-07 15:15:00,224.06,224.24,224.02,224.1,7773.0,224.06,224.24,224.02,224.1,7773.0
2023-12-07 15:20:00,224.15,224.34,224.15,224.34,6871.0,224.15,224.34,224.15,224.34,6871.0
2023-12-07 15:25:00,224.32,224.46,224.28,224.44,9235.0,224.32,224.46,224.28,224.44,9235.0
2023-12-07 15:30:00,224.42,224.45,224.0,224.03,7180.0,224.42,224.45,224.0,224.03,7180.0
2023-12-07 15:35:00,224.08,224.11,223.87,224.02,6590.0,224.08,224.11,223.87,224.02,6590.0
2023-12-07 15:40:00,224.05,224.14,223.76,223.8,13990.0,224.05,224.14,223.76,223.8,13990.0
2023-12-07 15:45:00,223.66,223.88,223.65,223.75,11059.0,223.66,223.88,223.65,223.75,11059.0
2023-12-07 15:50:00,223.75,224.0,223.57,224.0,33110.0,223.75,224.0,223.57,224.0,33110.0
2023-12-07 15:55:00,223.97,224.02,223.77,223.88,69754.0,223.97,224.02,223.77,223.88,69754.0
2023-12-08 09:30:00,222.07,223.28,221.89,223.28,19989.0,222.07,223.28,221.89,223.28,19989.0
2023-12-08 09:35:00,223.43,223.76,223.39,223.76,4365.0,223.43,223.76,223.39,223.76,4365.0
2023-12-08 09:40:00,223.63,224.34,223.48,224.34,3437.0,223.63,224.34,223.48,224.34,3437.0
2023-12-08 09:45:00,224.5,224.73,224.14,224.45,3733.0,224.5,224.73,224.14,224.45,3733.0
2023-12-08 09:50:00,224.75,224.92,224.03,224.03,7520.0,224.75,224.92,224.03,224.03,7520.0
2023-12-08 09:55:00,224.12,224.16,223.94,224.12,2713.0,224.12,224.16,223.94,224.12,2713.0
2023-12-08 10:00:00,224.26,224.87,224.08,224.26,2550.0,224.26,224.87,224.08,224.26,2550.0
2023-12-08 10:05:00,224.48,225.31,224.44,225.3,12742.0,224.48,225.31,224.44,225.3,12742.0
2023-12-08 10:10:00,225.2,225.26,224.69,224.88,5741.0,225.2,225.26,224.69,224.88,5741.0
2023-12-08 10:15:00,224.95,225.14,224.95,225.01,2519.0,224.95,225.14,224.95,225.01,2519.0
2023-12-08 10:20:00,224.95,224.99,224.72,224.95,2986.0,224.95,224.99,224.72,224.95,2986.0
2023-12-08 10:25:00,224.73,224.77,224.58,224.77,2101.0,224.73,224.77,224.58,224.77,2101.0
2023-12-08 10:30:00,224.66,224.81,223.86,223.86,4654.0,224.66,224.81,223.86,223.86,4654.0
2023-12-08 10:35:00,223.91,223.91,223.17,223.38,2554.0,223.91,223.91,223.17,223.38,2554.0
2023-12-08 10:40:00,223.45,223.97,223.45,223.87,3335.0,223.45,223.97,223.45,223.87,3335.0
2023-12-08 10:45:00,223.96,224.12,223.91,224.12,3051.0,223.96,224.12,223.91,224.12,3051.0
2023-12-08 10:50:00,224.15,224.52,224.15,224.52,1500.0,224.15,224.52,224.15,224.52,1500.0
2023-12-08 10:55:00,224.45,224.73,224.36,224.72,1850.0,224.45,224.73,224.36,224.72,1850.0
2023-12-08 11:00:00,224.72,224.78,224.33,224.51,2914.0,224.72,224.78,224.33,224.51,2914.0
2023-12-08 11:05:00,224.39,224.4,224.2,224.38,3304.0,224.39,224.4,224.2,224.38,3304.0
2023-12-08 11:10:00,224.28,224.35,224.1,224.27,3795.0,224.28,224.35,224.1,224.27,3795.0
2023-12-08 11:15:00,224.29,224.3,223.39,223.5,19247.0,224.29,224.3,223.39,223.5,19247.0
2023-12-08 11:20:00,223.55,223.62,223.23,223.23,2321.0,223.55,223.62,223.23,223.23,2321.0
2023-12-08 11:25:00,223.18,223.58,223.15,223.49,4931.0,223.18,223.58,223.15,223.49,4931.0
2023-12-08 11:30:00,223.55,223.97,223.55,223.63,6137.0,223.55,223.97,223.55,223.63,6137.0
2023-12-08 11:35:00,223.61,223.61,223.19,223.33,3200.0,223.61,223.61,223.19,223.33,3200.0
2023-12-08 11:40:00,223.31,223.32,223.08,223.32,2110.0,223.31,223.32,223.08,223.32,2110.0
2023-12-08 11:45:00,223.38,223.41,223.12,223.41,1449.0,223.38,223.41,223.12,223.41,1449.0
2023-12-08 11:50:00,223.34,223.39,223.24,223.38,1250.0,223.34,223.39,223.24,223.38,1250.0
2023-12-08 11:55:00,223.43,223.48,223.34,223.48,2350.0,223.43,223.48,223.34,223.48,2350.0
2023-12-08 12:00:00,223.54,223.57,223.35,223.53,7267.0,223.54,223.57,223.35,223.53,7267.0
2023-12-08 12:05:00,223.5,223.5,223.31,223.4,2289.0,223.5,223.5,223.31,223.4,2289.0
2023-12-08 12:10:00,223.22,223.23,222.86,223.03,16340.0,223.22,223.23,222.86,223.03,16340.0
2023-12-08 12:15:00,222.95,223.11,222.89,222.95,6810.0,222.95,223.11,222.89,222.95,6810.0
2023-12-08 12:20:00,222.97,223.12,222.93,223.0,3307.0,222.97,223.12,222.93,223.0,3307.0
2023-12-08 12:25:00,223.05,223.38,223.0,223.3,3752.0,223.05,223.38,223.0,223.3,3752.0
2023-12-08 12:30:00,223.23,223.23,223.02,223.05,2607.0,223.23,223.23,223.02,223.05,2607.0
2023-12-08 12:35:00,223.09,223.26,222.95,223.22,5663.0,223.09,223.26,222.95,223.22,5663.0
2023-12-08 12:40:00,223.23,223.36,223.14,223.23,4123.0,223.23,223.36,223.14,223.23,4123.0
2023-12-08 12:45:00,223.22,223.26,223.13,223.15,5296.0,223.22,223.26,223.13,223.15,5296.0
2023-12-08 12:50:00,223.15,223.2,222.93,223.09,3842.0,223.15,223.2,222.93,223.09,3842.0
2023-12-08 12:55:00,223.09,223.1,222.82,222.92,3162.0,223.09,223.1,222.82,222.92,3162.0
2023-12-08 13:00:00,222.98,222.98,222.82,222.88,1556.0,222.98,222.98,222.82,222.88,1556.0
2023-12-08 13:05:00,222.88,223.08,222.87,222.95,2799.0,222.88,223.08,222.87,222.95,2799.0
2023-12-08 13:10:00,222.96,223.58,222.96,223.58,4161.0,222.96,223.58,222.96,223.58,4161.0
2023-12-08 13:15:00,223.52,223.63,223.45,223.45,2825.0,223.52,223.63,223.45,223.45,2825.0
2023-12-08 13:20:00,223.44,223.79,223.41,223.79,2215.0,223.44,223.79,223.41,223.79,2215.0
2023-12-08 13:25:00,223.73,224.06,223.72,223.86,2886.0,223.73,224.06,223.72,223.86,2886.0
2023-12-08 13:30:00,223.81,223.85,223.71,223.77,2911.0,223.81,223.85,223.71,223.77,2911.0
2023-12-08 13:35:00,223.76,223.76,223.6,223.6,1800.0,223.76,223.76,223.6,223.6,1800.0
2023-12-08 13:40:00,223.54,223.59,223.28,223.35,2164.0,223.54,223.59,223.28,223.35,2164.0
2023-12-08 13:45:00,223.21,223.59,223.2,223.53,2287.0,223.21,223.59,223.2,223.53,2287.0
2023-12-08 13:50:00,223.59,223.61,223.51,223.54,1500.0,223.59,223.61,223.51,223.54,1500.0
2023-12-08 13:55:00,223.59,223.81,223.58,223.74,3967.0,223.59,223.81,223.58,223.74,3967.0
2023-12-08 14:00:00,223.74,223.87,223.68,223.81,2179.0,223.74,223.87,223.68,223.81,2179.0
2023-12-08 14:05:00,223.81,223.96,223.73,223.96,1950.0,223.81,223.96,223.73,223.96,1950.0
2023-12-08 14:10:00,223.92,224.17,223.89,224.1,3627.0,223.92,224.17,223.89,224.1,3627.0
2023-12-08 14:15:00,224.09,224.21,224.07,224.21,2300.0,224.09,224.21,224.07,224.21,2300.0
2023-12-08 14:20:00,224.21,224.3,224.13,224.25,2594.0,224.21,224.3,224.13,224.25,2594.0
2023-12-08 14:25:00,224.25,224.29,224.19,224.21,3630.0,224.25,224.29,224.19,224.21,3630.0
2023-12-08 14:30:00,224.26,224.36,224.24,224.28,2783.0,224.26,224.36,224.24,224.28,2783.0
2023-12-08 14:35:00,224.29,224.47,224.18,224.47,3159.0,224.29,224.47,224.18,224.47,3159.0
2023-12-08 14:40:00,224.47,224.54,224.38,224.43,1564.0,224.47,224.54,224.38,224.43,1564.0
2023-12-08 14:45:00,224.47,224.6,224.38,224.59,2297.0,224.47,224.6,224.38,224.59,2297.0
2023-12-08 14:50:00,224.55,224.62,224.4,224.48,4176.0,224.55,224.62,224.4,224.48,4176.0
2023-12-08 14:55:00,224.45,224.51,224.37,224.51,1588.0,224.45,224.51,224.37,224.51,1588.0
2023-12-08 15:00:00,224.51,224.57,224.38,224.39,4197.0,224.51,224.57,224.38,224.39,4197.0
2023-12-08 15:05:00,224.29,224.34,224.11,224.33,5326.0,224.29,224.34,224.11,224.33,5326.0
2023-12-08 15:10:00,224.18,224.49,224.08,224.43,7954.0,224.18,224.49,224.08,224.43,7954.0
2023-12-08 15:15:00,224.42,224.43,224.19,224.2,5161.0,224.42,224.43,224.19,224.2,5161.0
2023-12-08 15:20:00,224.15,224.24,224.07,224.16,3946.0,224.15,224.24,224.07,224.16,3946.0
2023-12-08 15:25:00,224.12,224.25,224.11,224.23,1850.0,224.12,224.25,224.11,224.23,1850.0
2023-12-08 15:30:00,224.23,224.27,224.03,224.22,9898.0,224.23,224.27,224.03,224.22,9898.0
2023-12-08 15:35:00,224.22,224.44,224.16,224.44,2684.0,224.22,224.44,224.16,224.44,2684.0
2023-12-08 15:40:00,224.38,224.41,224.25,224.35,6303.0,224.38,224.41,224.25,224.35,6303.0
2023-12-08 15:45:00,224.34,224.35,224.14,224.15,8957.0,224.34,224.35,224.14,224.15,8957.0
2023-12-08 15:50:00,224.15,224.15,223.74,223.96,15794.0,224.15,224.15,223.74,223.96,15794.0
2023-12-08 15:55:00,224.01,224.15,224.0,224.01,38296.0,224.01,224.15,224.0,224.01,38296.0
2023-12-11 09:30:00,223.94,227.39,223.94,226.63,76419.0,223.94,227.39,223.94,226.63,76419.0
2023-12-11 09:35:00,226.87,227.76,226.61,227.15,11303.0,226.87,227.76,226.61,227.15,11303.0
2023-12-11 09:40:00,227.14,227.52,226.72,227.24,15528.0,227.14,227.52,226.72,227.24,15528.0
2023-12-11 09:45:00,227.31,227.31,226.62,226.75,7048.0,227.31,227.31,226.62,226.75,7048.0
2023-12-11 09:50:00,226.88,227.29,226.36,227.28,13643.0,226.88,227.29,226.36,227.28,13643.0
2023-12-11 09:55:00,227.08,227.11,225.95,226.77,8480.0,227.08,227.11,225.95,226.77,8480.0
2023-12-11 10:00:00,226.77,226.95,225.96,226.66,10971.0,226.77,226.95,225.96,226.66,10971.0
2023-12-11 10:05:00,226.7,226.97,226.52,226.79,7778.0,226.7,226.97,226.52,226.79,7778.0
2023-12-11 10:10:00,226.9,227.0,226.61,227.0,10422.0,226.9,227.0,226.61,227.0,10422.0
2023-12-11 10:15:00,227.0,227.26,226.65,227.22,11106.0,227.0,227.26,226.65,227.22,11106.0
2023-12-11 10:20:00,227.14,227.14,226.28,226.37,14744.0,227.14,227.14,226.28,226.37,14744.0
2023-12-11 10:25:00,226.32,226.46,226.05,226.05,5822.0,226.32,226.46,226.05,226.05,5822.0
2023-12-11 10:30:00,226.03,226.45,225.75,226.44,7529.0,226.03,226.45,225.75,226.44,7529.0
2023-12-11 10:35:00,226.47,226.6,226.18,226.51,6565.0,226.47,226.6,226.18,226.51,6565.0
2023-12-11 10:40:00,226.38,226.43,226.1,226.12,6609.0,226.38,226.43,226.1,226.12,6609.0
2023-12-11 10:45:00,226.11,226.19,225.88,225.88,7056.0,226.11,226.19,225.88,225.88,7056.0
2023-12-11 10:50:00,226.01,226.52,225.99,226.2,10838.0,226.01,226.52,225.99,226.2,10838.0
2023-12-11 10:55:00,226.24,226.25,225.64,225.66,5985.0,226.24,226.25,225.64,225.66,5985.0
2023-12-11 11:00:00,225.61,226.45,225.58,226.45,12936.0,225.61,226.45,225.58,226.45,12936.0
2023-12-11 11:05:00,226.39,226.49,226.0,226.13,6504.0,226.39,226.49,226.0,226.13,6504.0
2023-12-11 11:10:00,226.14,226.17,225.59,225.73,6567.0,226.14,226.17,225.59,225.73,6567.0
2023-12-11 11:15:00,225.73,225.84,225.59,225.68,4767.0,225.73,225.84,225.59,225.68,4767.0
2023-12-11 11:20:00,225.59,225.86,225.57,225.71,6255.0,225.59,225.86,225.57,225.71,6255.0
2023-12-11 11:25:00,225.8,226.03,225.79,225.89,7454.0,225.8,226.03,225.79,225.89,7454.0
2023-12-11 11:30:00,225.98,226.17,225.65,225.78,7492.0,225.98,226.17,225.65,225.78,7492.0
2023-12-11 11:35:00,225.67,226.07,225.62,226.06,5831.0,225.67,226.07,225.62,226.06,5831.0
2023-12-11 11:40:00,226.12,226.21,225.95,226.07,5700.0,226.12,226.21,225.95,226.07,5700.0
2023-12-11 11:45:00,226.06,226.1,225.89,225.97,2893.0,226.06,226.1,225.89,225.97,2893.0
2023-12-11 11:50:00,225.81,225.92,225.62,225.83,8450.0,225.81,225.92,225.62,225.83,8450.0
2023-12-11 11:55:00,225.77,226.2,225.77,226.05,8283.0,225.77,226.2,225.77,226.05,8283.0
2023-12-11 12:00:00,225.96,226.16,225.86,226.14,10743.0,225.96,226.16,225.86,226.14,10743.0
2023-12-11 12:05:00,226.21,226.37,226.1,226.25,5982.0,226.21,226.37,226.1,226.25,5982.0
2023-12-11 12:10:00,226.29,226.37,226.25,226.32,2516.0,226.29,226.37,226.25,226.32,2516.0
2023-12-11 12:15:00,226.36,226.47,226.18,226.18,7146.0,226.36,226.47,226.18,226.18,7146.0
2023-12-11 12:20:00,226.26,226.26,226.03,226.23,3316.0,226.26,226.26,226.03,226.23,3316.0
2023-12-11 12:25:00,226.26,226.68,226.13,226.54,3371.0,226.26,226.68,226.13,226.54,3371.0
2023-12-11 12:30:00,226.59,226.69,226.34,226.47,5458.0,226.59,226.69,226.34,226.47,5458.0
2023-12-11 12:35:00,226.52,226.67,226.35,226.61,9350.0,226.52,226.67,226.35,226.61,9350.0
2023-12-11 12:40:00,226.68,226.7,226.57,226.62,3613.0,226.68,226.7,226.57,226.62,3613.0
2023-12-11 12:45:00,226.62,226.76,226.61,226.69,3350.0,226.62,226.76,226.61,226.69,3350.0
2023-12-11 12:50:00,226.7,226.93,226.63,226.9,5575.0,226.7,226.93,226.63,226.9,5575.0
2023-12-11 12:55:00,226.87,227.02,226.86,226.98,2625.0,226.87,227.02,226.86,226.98,2625.0
2023-12-11 13:00:00,226.88,226.91,226.53,226.84,3773.0,226.88,226.91,226.53,226.84,3773.0
2023-12-11 13:05:00,227.02,227.09,226.8,226.95,2773.0,227.02,227.09,226.8,226.95,2773.0
2023-12-11 13:10:00,226.95,226.95,226.69,226.71,2220.0,226.95,226.95,226.69,226.71,2220.0
2023-12-11 13:15:00,226.69,226.84,226.69,226.79,4300.0,226.69,226.84,226.69,226.79,4300.0
2023-12-11 13:20:00,226.84,227.42,226.82,227.36,6514.0,226.84,227.42,226.82,227.36,6514.0
2023-12-11 13:25:00,227.36,227.36,227.14,227.3,7040.0,227.36,227.36,227.14,227.3,7040.0
2023-12-11 13:30:00,227.3,227.52,227.25,227.52,6564.0,227.3,227.52,227.25,227.52,6564.0
2023-12-11 13:35:00,227.48,227.62,227.38,227.62,6858.0,227.48,227.62,227.38,227.62,6858.0
2023-12-11 13:40:00,227.65,228.05,227.65,227.78,13858.0,227.65,228.05,227.65,227.78,13858.0
2023-12-11 13:45:00,227.74,227.91,227.67,227.88,7067.0,227.74,227.91,227.67,227.88,7067.0
2023-12-11 13:50:00,227.92,228.06,227.88,227.93,3821.0,227.92,228.06,227.88,227.93,3821.0
2023-12-11 13:55:00,227.87,227.87,227.66,227.73,4305.0,227.87,227.87,227.66,227.73,4305.0
2023-12-11 14:00:00,227.72,227.93,227.71,227.93,2465.0,227.72,227.93,227.71,227.93,2465.0
2023-12-11 14:05:00,227.93,228.01,227.72,228.01,5348.0,227.93,228.01,227.72,228.01,5348.0
2023-12-11 14:10:00,227.99,228.11,227.93,228.05,6339.0,227.99,228.11,227.93,228.05,6339.0
2023-12-11 14:15:00,228.12,228.28,227.86,227.96,6132.0,228.12,228.28,227.86,227.96,6132.0
2023-12-11 14:20:00,228.12,228.13,227.96,228.0,4250.0,228.12,228.13,227.96,228.0,4250.0
2023-12-11 14:25:00,228.0,228.05,227.75,227.99,5944.0,228.0,228.05,227.75,227.99,5944.0
2023-12-11 14:30:00,228.0,228.0,227.52,227.54,3260.0,228.0,228.0,227.52,227.54,3260.0
2023-12-11 14:35:00,227.45,227.46,226.98,227.09,13959.0,227.45,227.46,226.98,227.09,13959.0
2023-12-11 14:40:00,227.24,227.32,226.89,226.89,3757.0,227.24,227.32,226.89,226.89,3757.0
2023-12-11 14:45:00,226.87,227.08,226.85,227.04,2434.0,226.87,227.08,226.85,227.04,2434.0
2023-12-11 14:50:00,227.09,227.09,226.58,226.58,9231.0,227.09,227.09,226.58,226.58,9231.0
2023-12-11 14:55:00,226.58,226.58,226.09,226.44,12712.0,226.58,226.58,226.09,226.44,12712.0
2023-12-11 15:00:00,226.45,226.48,225.95,226.27,9339.0,226.45,226.48,225.95,226.27,9339.0
2023-12-11 15:05:00,226.28,226.45,226.15,226.42,5158.0,226.28,226.45,226.15,226.42,5158.0
2023-12-11 15:10:00,226.46,226.46,225.82,226.32,15702.0,226.46,226.46,225.82,226.32,15702.0
2023-12-11 15:15:00,226.32,226.52,226.32,226.45,6875.0,226.32,226.52,226.32,226.45,6875.0
2023-12-11 15:20:00,226.4,226.57,226.36,226.56,10196.0,226.4,226.57,226.36,226.56,10196.0
2023-12-11 15:25:00,226.57,226.69,226.26,226.26,6896.0,226.57,226.69,226.26,226.26,6896.0
2023-12-11 15:30:00,226.34,226.64,226.34,226.63,12974.0,226.34,226.64,226.34,226.63,12974.0
2023-12-11 15:35:00,226.67,226.74,226.55,226.74,10533.0,226.67,226.74,226.55,226.74,10533.0
2023-12-11 15:40:00,226.76,226.78,226.26,226.31,10161.0,226.76,226.78,226.26,226.31,10161.0
2023-12-11 15:45:00,226.29,226.31,225.97,226.0,16110.0,226.29,226.31,225.97,226.0,16110.0
2023-12-11 15:50:00,225.94,226.04,225.81,226.01,29450.0,225.94,226.04,225.81,226.01,29450.0
2023-12-11 15:55:00,225.97,226.2,225.88,226.09,51422.0,225.97,226.2,225.88,226.09,51422.0
2023-12-12 09:30:00,224.95,225.36,224.5,224.5,50713.0,224.95,225.36,224.5,224.5,50713.0
2023-12-12 09:35:00,224.3,225.52,224.25,225.52,12753.0,224.3,225.52,224.25,225.52,12753.0
2023-12-12 09:40:00,225.4,225.92,225.17,225.92,4734.0,225.4,225.92,225.17,225.92,4734.0
2023-12-12 09:45:00,225.86,226.33,225.78,225.78,7686.0,225.86,226.33,225.78,225.78,7686.0
2023-12-12 09:50:00,225.89,226.14,225.52,225.75,5143.0,225.89,226.14,225.52,225.75,5143.0
2023-12-12 09:55:00,225.96,226.18,225.81,226.09,9830.0,225.96,226.18,225.81,226.09,9830.0
2023-12-12 10:00:00,226.17,226.19,225.72,225.78,3930.0,226.17,226.19,225.72,225.78,3930.0
2023-12-12 10:05:00,225.79,225.94,225.64,225.86,9028.0,225.79,225.94,225.64,225.86,9028.0
2023-12-12 10:10:00,225.92,225.96,225.69,225.81,5610.0,225.92,225.96,225.69,225.81,5610.0
2023-12-12 10:15:00,225.88,226.13,225.87,226.12,9279.0,225.88,226.13,225.87,226.12,9279.0
2023-12-12 10:20:00,226.05,226.17,225.76,226.02,13704.0,226.05,226.17,225.76,226.02,13704.0
2023-12-12 10:25:00,226.03,226.28,225.91,226.14,11520.0,226.03,226.28,225.91,226.14,11520.0
2023-12-12 10:30:00,226.15,226.33,226.07,226.29,8949.0,226.15,226.33,226.07,226.29,8949.0
2023-12-12 10:35:00,226.31,226.68,226.24,226.68,7139.0,226.31,226.68,226.24,226.68,7139.0
2023-12-12 10:40:00,226.69,226.76,226.44,226.44,12971.0,226.69,226.76,226.44,226.44,12971.0
2023-12-12 10:45:00,226.47,226.47,226.28,226.43,2341.0,226.47,226.47,226.28,226.43,2341.0
2023-12-12 10:50:00,226.29,226.4,226.11,226.24,13718.0,226.29,226.4,226.11,226.24,13718.0
2023-12-12 10:55:00,226.24,227.0,226.24,226.95,10439.0,226.24,227.0,226.24,226.95,10439.0
2023-12-12 11:00:00,227.17,227.42,227.08,227.42,4944.0,227.17,227.42,227.08,227.42,4944.0
2023-12-12 11:05:00,227.45,227.71,227.24,227.71,4957.0,227.45,227.71,227.24,227.71,4957.0
2023-12-12 11:10:00,227.65,227.66,227.37,227.5,3545.0,227.65,227.66,227.37,227.5,3545.0
2023-12-12 11:15:00,227.53,227.79,227.52,227.79,700.0,227.53,227.79,227.52,227.79,700.0
2023-12-12 11:20:00,227.72,228.0,227.72,227.94,2480.0,227.72,228.0,227.72,227.94,2480.0
2023-12-12 11:25:00,227.86,227.9,227.58,227.67,5266.0,227.86,227.9,227.58,227.67,5266.0
2023-12-12 11:30:00,227.68,227.88,227.55,227.81,9407.0,227.68,227.88,227.55,227.81,9407.0
2023-12-12 11:35:00,227.82,227.9,227.69,227.73,2438.0,227.82,227.9,227.69,227.73,2438.0
2023-12-12 11:40:00,227.61,227.89,227.61,227.71,4971.0,227.61,227.89,227.61,227.71,4971.0
2023-12-12 11:45:00,227.74,227.8,227.71,227.72,600.0,227.74,227.8,227.71,227.72,600.0
2023-12-12 11:50:00,227.63,227.75,227.56,227.58,8723.0,227.63,227.75,227.56,227.58,8723.0
2023-12-12 11:55:00,227.55,227.55,227.22,227.26,2254.0,227.55,227.55,227.22,227.26,2254.0
2023-12-12 12:00:00,227.22,227.3,227.11,227.3,3541.0,227.22,227.3,227.11,227.3,3541.0
2023-12-12 12:05:00,227.29,227.3,226.93,227.02,2303.0,227.29,227.3,226.93,227.02,2303.0
2023-12-12 12:10:00,227.02,227.03,226.88,227.03,3516.0,227.02,227.03,226.88,227.03,3516.0
2023-12-12 12:15:00,227.02,227.1,227.01,227.03,1437.0,227.02,227.1,227.01,227.03,1437.0
2023-12-12 12:20:00,226.99,227.1,226.99,227.04,1716.0,226.99,227.1,226.99,227.04,1716.0
2023-12-12 12:25:00,227.04,227.13,226.87,227.02,6345.0,227.04,227.13,226.87,227.02,6345.0
2023-12-12 12:30:00,227.02,227.25,227.01,227.16,5393.0,227.02,227.25,227.01,227.16,5393.0
2023-12-12 12:35:00,227.23,227.23,227.0,227.01,2418.0,227.23,227.23,227.0,227.01,2418.0
2023-12-12 12:40:00,226.95,226.95,226.9,226.95,600.0,226.95,226.95,226.9,226.95,600.0
2023-12-12 12:45:00,226.96,227.01,226.73,226.73,2334.0,226.96,227.01,226.73,226.73,2334.0
2023-12-12 12:50:00,226.78,226.93,226.73,226.73,2067.0,226.78,226.93,226.73,226.73,2067.0
2023-12-12 12:55:00,226.77,226.82,226.67,226.73,1552.0,226.77,226.82,226.67,226.73,1552.0
2023-12-12 13:00:00,226.73,227.21,226.73,227.12,21863.0,226.73,227.21,226.73,227.12,21863.0
2023-12-12 13:05:00,227.12,227.12,226.96,227.03,3188.0,227.12,227.12,226.96,227.03,3188.0
2023-12-12 13:10:00,226.98,227.12,226.79,226.82,4179.0,226.98,227.12,226.79,226.82,4179.0
2023-12-12 13:15:00,226.9,226.9,226.75,226.84,2619.0,226.9,226.9,226.75,226.84,2619.0
2023-12-12 13:20:00,226.79,226.88,226.67,226.74,2003.0,226.79,226.88,226.67,226.74,2003.0
2023-12-12 13:25:00,226.73,226.81,226.72,226.81,1301.0,226.73,226.81,226.72,226.81,1301.0
2023-12-12 13:30:00,226.81,226.88,226.68,226.68,2250.0,226.81,226.88,226.68,226.68,2250.0
2023-12-12 13:35:00,226.76,226.94,226.76,226.94,2074.0,226.76,226.94,226.76,226.94,2074.0
2023-12-12 13:40:00,227.13,227.13,227.02,227.13,1400.0,227.13,227.13,227.02,227.13,1400.0
2023-12-12 13:45:00,227.12,227.16,227.06,227.11,3681.0,227.12,227.16,227.06,227.11,3681.0
2023-12-12 13:50:00,227.13,227.39,227.12,227.25,3742.0,227.13,227.39,227.12,227.25,3742.0
2023-12-12 13:55:00,227.22,227.78,227.21,227.7,5526.0,227.22,227.78,227.21,227.7,5526.0
2023-12-12 14:00:00,227.79,227.8,227.66,227.77,1431.0,227.79,227.8,227.66,227.77,1431.0
2023-12-12 14:05:00,227.85,228.0,227.66,227.94,4726.0,227.85,228.0,227.66,227.94,4726.0
2023-12-12 14:10:00,227.97,227.97,227.82,227.86,1933.0,227.97,227.97,227.82,227.86,1933.0
2023-12-12 14:15:00,227.91,228.1,227.83,228.1,2018.0,227.91,228.1,227.83,228.1,2018.0
2023-12-12 14:20:00,228.09,228.33,228.09,228.33,2302.0,228.09,228.33,228.09,228.33,2302.0
2023-12-12 14:25:00,228.23,228.26,228.15,228.17,3411.0,228.23,228.26,228.15,228.17,3411.0
2023-12-12 14:30:00,228.29,228.39,228.22,228.38,2601.0,228.29,228.39,228.22,228.38,2601.0
2023-12-12 14:35:00,228.32,228.43,228.27,228.35,13824.0,228.32,228.43,228.27,228.35,13824.0
2023-12-12 14:40:00,228.29,228.48,228.14,228.23,12243.0,228.29,228.48,228.14,228.23,12243.0
2023-12-12 14:45:00,228.27,228.32,228.16,228.3,3333.0,228.27,228.32,228.16,228.3,3333.0
2023-12-12 14:50:00,228.3,228.42,228.18,228.24,13359.0,228.3,228.42,228.18,228.24,13359.0
2023-12-12 14:55:00,228.21,228.42,228.21,228.37,4952.0,228.21,228.42,228.21,228.37,4952.0
2023-12-12 15:00:00,228.37,228.43,228.26,228.38,6847.0,228.37,228.43,228.26,228.38,6847.0
2023-12-12 15:05:00,228.39,228.69,228.37,228.69,6206.0,228.39,228.69,228.37,228.69,6206.0
2023-12-12 15:10:00,228.68,228.72,228.48,228.68,7973.0,228.68,228.72,228.48,228.68,7973.0
2023-12-12 15:15:00,228.76,228.87,228.71,228.87,2908.0,228.76,228.87,228.71,228.87,2908.0
2023-12-12 15:20:00,228.82,228.94,228.73,228.83,15788.0,228.82,228.94,228.73,228.83,15788.0
2023-12-12 15:25:00,228.94,228.95,228.54,228.56,18748.0,228.94,228.95,228.54,228.56,18748.0
2023-12-12 15:30:00,228.5,228.54,228.3,228.39,6928.0,228.5,228.54,228.3,228.39,6928.0
2023-12-12 15:35:00,228.33,228.37,228.12,228.14,9504.0,228.33,228.37,228.12,228.14,9504.0
2023-12-12 15:40:00,228.18,228.38,228.14,228.27,12260.0,228.18,228.38,228.14,228.27,12260.0
2023-12-12 15:45:00,228.27,228.38,228.14,228.14,58968.0,228.27,228.38,228.14,228.14,58968.0
2023-12-12 15:50:00,228.13,228.27,227.58,227.96,76007.0,228.13,228.27,227.58,227.96,76007.0
2023-12-12 15:55:00,228.01,228.16,227.76,227.97,60248.0,228.01,228.16,227.76,227.97,60248.0
2023-12-13 09:30:00,228.99,229.3,228.34,228.78,22133.0,228.99,229.3,228.34,228.78,22133.0
2023-12-13 09:35:00,228.74,229.07,228.19,228.9,73454.0,228.74,229.07,228.19,228.9,73454.0
2023-12-13 09:40:00,228.95,229.1,228.68,228.69,4740.0,228.95,229.1,228.68,228.69,4740.0
2023-12-13 09:45:00,228.88,228.88,228.27,228.53,5763.0,228.88,228.88,228.27,228.53,5763.0
2023-12-13 09:50:00,228.46,228.67,228.24,228.36,7727.0,228.46,228.67,228.24,228.36,7727.0
2023-12-13 09:55:00,228.29,228.81,228.16,228.66,9841.0,228.29,228.81,228.16,228.66,9841.0
2023-12-13 10:00:00,228.57,228.7,228.17,228.7,12203.0,228.57,228.7,228.17,228.7,12203.0
2023-12-13 10:05:00,228.67,228.85,228.43,228.85,15697.0,228.67,228.85,228.43,228.85,15697.0
2023-12-13 10:10:00,228.85,229.01,228.64,228.85,23136.0,228.85,229.01,228.64,228.85,23136.0
2023-12-13 10:15:00,228.67,228.79,228.45,228.53,3654.0,228.67,228.79,228.45,228.53,3654.0
2023-12-13 10:20:00,228.62,228.63,228.3,228.42,3300.0,228.62,228.63,228.3,228.42,3300.0
2023-12-13 10:25:00,228.32,228.37,227.94,228.01,10920.0,228.32,228.37,227.94,228.01,10920.0
2023-12-13 10:30:00,227.91,228.17,227.9,227.99,12895.0,227.91,228.17,227.9,227.99,12895.0
2023-12-13 10:35:00,228.11,228.3,227.96,228.28,5310.0,228.11,228.3,227.96,228.28,5310.0
2023-12-13 10:40:00,228.29,228.41,228.28,228.34,8178.0,228.29,228.41,228.28,228.34,8178.0
2023-12-13 10:45:00,228.34,228.69,228.34,228.69,8945.0,228.34,228.69,228.34,228.69,8945.0
2023-12-13 10:50:00,228.71,228.86,228.64,228.8,3910.0,228.71,228.86,228.64,228.8,3910.0
2023-12-13 10:55:00,228.68,228.83,228.68,228.72,3936.0,228.68,228.83,228.68,228.72,3936.0
2023-12-13 11:00:00,228.77,228.8,228.53,228.62,4257.0,228.77,228.8,228.53,228.62,4257.0
2023-12-13 11:05:00,228.59,228.61,228.37,228.54,10661.0,228.59,228.61,228.37,228.54,10661.0
2023-12-13 11:10:00,228.5,228.54,228.37,228.44,4571.0,228.5,228.54,228.37,228.44,4571.0
2023-12-13 11:15:00,228.44,228.49,228.37,228.45,8386.0,228.44,228.49,228.37,228.45,8386.0
2023-12-13 11:20:00,228.42,228.47,228.32,228.39,16449.0,228.42,228.47,228.32,228.39,16449.0
2023-12-13 11:25:00,228.38,228.46,228.05,228.38,14135.0,228.38,228.46,228.05,228.38,14135.0
2023-12-13 11:30:00,228.38,228.38,228.18,228.2,8356.0,228.38,228.38,228.18,228.2,8356.0
2023-12-13 11:35:00,228.22,228.34,228.2,228.23,5140.0,228.22,228.34,228.2,228.23,5140.0
2023-12-13 11:40:00,228.31,228.73,228.27,228.72,8831.0,228.31,228.73,228.27,228.72,8831.0
2023-12-13 11:45:00,228.67,228.71,228.5,228.61,3444.0,228.67,228.71,228.5,228.61,3444.0
2023-12-13 11:50:00,228.54,228.6,228.44,228.47,3486.0,228.54,228.6,228.44,228.47,3486.0
2023-12-13 11:55:00,228.48,228.48,228.38,228.42,2062.0,228.48,228.48,228.38,228.42,2062.0
2023-12-13 12:00:00,228.43,228.53,228.42,228.52,2877.0,228.43,228.53,228.42,228.52,2877.0
2023-12-13 12:05:00,228.5,228.81,228.43,228.78,7819.0,228.5,228.81,228.43,228.78,7819.0
2023-12-13 12:10:00,228.76,228.9,228.73,228.76,3302.0,228.76,228.9,228.73,228.76,3302.0
2023-12-13 12:15:00,228.72,228.88,228.69,228.85,4418.0,228.72,228.88,228.69,228.85,4418.0
2023-12-13 12:20:00,228.87,229.08,228.81,229.05,2673.0,228.87,229.08,228.81,229.05,2673.0
2023-12-13 12:25:00,228.98,229.16,228.89,229.11,2332.0,228.98,229.16,228.89,229.11,2332.0
2023-12-13 12:30:00,229.12,229.3,228.98,229.27,3900.0,229.12,229.3,228.98,229.27,3900.0
2023-12-13 12:35:00,229.3,229.43,229.23,229.43,2080.0,229.3,229.43,229.23,229.43,2080.0
2023-12-13 12:40:00,229.45,229.64,229.31,229.48,2975.0,229.45,229.64,229.31,229.48,2975.0
2023-12-13 12:45:00,229.47,229.52,229.36,229.45,1804.0,229.47,229.52,229.36,229.45,1804.0
2023-12-13 12:50:00,229.48,229.54,229.4,229.48,4332.0,229.48,229.54,229.4,229.48,4332.0
2023-12-13 12:55:00,229.54,229.54,229.33,229.33,1864.0,229.54,229.54,229.33,229.33,1864.0
2023-12-13 13:00:00,229.47,229.47,229.36,229.38,913.0,229.47,229.47,229.36,229.38,913.0
2023-12-13 13:05:00,229.32,229.51,229.32,229.45,5919.0,229.32,229.51,229.32,229.45,5919.0
2023-12-13 13:10:00,229.42,229.42,229.21,229.3,1506.0,229.42,229.42,229.21,229.3,1506.0
2023-12-13 13:15:00,229.33,229.38,228.89,228.9,4576.0,229.33,229.38,228.89,228.9,4576.0
2023-12-13 13:20:00,228.85,229.22,228.76,229.11,5137.0,228.85,229.22,228.76,229.11,5137.0
2023-12-13 13:25:00,229.13,229.13,229.0,229.04,3403.0,229.13,229.13,229.0,229.04,3403.0
2023-12-13 13:30:00,229.04,229.09,228.94,229.07,2400.0,229.04,229.09,228.94,229.07,2400.0
2023-12-13 13:35:00,229.04,229.31,229.04,229.31,8855.0,229.04,229.31,229.04,229.31,8855.0
2023-12-13 13:40:00,229.3,229.42,229.29,229.4,3177.0,229.3,229.42,229.29,229.4,3177.0
2023-12-13 13:45:00,229.46,229.54,229.39,229.42,3475.0,229.46,229.54,229.39,229.42,3475.0
2023-12-13 13:50:00,229.48,229.74,229.45,229.74,4120.0,229.48,229.74,229.45,229.74,4120.0
2023-12-13 13:55:00,229.75,229.99,229.69,229.95,8158.0,229.75,229.99,229.69,229.95,8158.0
2023-12-13 14:00:00,229.99,231.47,229.91,231.24,35105.0,229.99,231.47,229.91,231.24,35105.0
2023-12-13 14:05:00,231.15,232.13,231.14,232.13,5985.0,231.15,232.13,231.14,232.13,5985.0
2023-12-13 14:10:00,232.13,232.45,231.49,231.72,18627.0,232.13,232.45,231.49,231.72,18627.0
2023-12-13 14:15:00,231.75,232.15,231.65,232.15,34536.0,231.75,232.15,231.65,232.15,34536.0
2023-12-13 14:20:00,232.3,232.77,232.28,232.7,7147.0,232.3,232.77,232.28,232.7,7147.0
2023-12-13 14:25:00,232.7,232.88,232.35,232.65,23150.0,232.7,232.88,232.35,232.65,23150.0
2023-12-13 14:30:00,232.73,233.16,232.5,233.1,8493.0,232.73,233.16,232.5,233.1,8493.0
2023-12-13 14:35:00,233.25,233.59,233.25,233.47,10123.0,233.25,233.59,233.25,233.47,10123.0
2023-12-13 14:40:00,233.49,234.04,233.48,233.94,45274.0,233.49,234.04,233.48,233.94,45274.0
2023-12-13 14:45:00,233.86,234.01,233.4,233.61,8458.0,233.86,234.01,233.4,233.61,8458.0
2023-12-13 14:50:00,233.65,234.09,233.35,234.01,5746.0,233.65,234.09,233.35,234.01,5746.0
2023-12-13 14:55:00,234.09,234.28,233.54,233.67,19817.0,234.09,234.28,233.54,233.67,19817.0
2023-12-13 15:00:00,233.65,234.0,233.59,234.0,33985.0,233.65,234.0,233.59,234.0,33985.0
2023-12-13 15:05:00,234.06,234.17,233.54,233.64,48164.0,234.06,234.17,233.54,233.64,48164.0
2023-12-13 15:10:00,233.65,233.75,233.23,233.48,25620.0,233.65,233.75,233.23,233.48,25620.0
2023-12-13 15:15:00,233.44,233.52,232.99,233.07,12504.0,233.44,233.52,232.99,233.07,12504.0
2023-12-13 15:20:00,233.06,233.32,232.84,232.88,9329.0,233.06,233.32,232.84,232.88,9329.0
2023-12-13 15:25:00,232.86,233.33,232.52,233.22,18577.0,232.86,233.33,232.52,233.22,18577.0
2023-12-13 15:30:00,233.18,233.53,233.01,233.2,37151.0,233.18,233.53,233.01,233.2,37151.0
2023-12-13 15:35:00,233.19,234.05,233.1,234.05,34072.0,233.19,234.05,233.1,234.05,34072.0
2023-12-13 15:40:00,234.11,234.75,233.99,234.72,28810.0,234.11,234.75,233.99,234.72,28810.0
2023-12-13 15:45:00,234.7,234.92,234.38,234.46,35374.0,234.7,234.92,234.38,234.46,35374.0
2023-12-13 15:50:00,234.5,234.53,234.25,234.46,68207.0,234.5,234.53,234.25,234.46,68207.0
2023-12-13 15:55:00,234.46,235.0,234.43,234.9,165830.0,234.46,235.0,234.43,234.9,165830.0
2023-12-14 09:30:00,235.36,236.74,235.25,236.74,42604.0,235.36,236.74,235.25,236.74,42604.0
2023-12-14 09:35:00,236.57,238.16,236.46,238.11,38401.0,236.57,238.16,236.46,238.11,38401.0
2023-12-14 09:40:00,238.11,239.04,238.01,238.84,53615.0,238.11,239.04,238.01,238.84,53615.0
2023-12-14 09:45:00,238.87,239.32,238.43,238.64,26234.0,238.87,239.32,238.43,238.64,26234.0
2023-12-14 09:50:00,238.56,239.19,238.07,238.73,17657.0,238.56,239.19,238.07,238.73,17657.0
2023-12-14 09:55:00,238.8,239.7,238.79,239.43,25868.0,238.8,239.7,238.79,239.43,25868.0
2023-12-14 10:00:00,239.53,240.56,239.28,240.56,14659.0,239.53,240.56,239.28,240.56,14659.0
2023-12-14 10:05:00,240.42,240.5,239.26,239.71,25836.0,240.42,240.5,239.26,239.71,25836.0
2023-12-14 10:10:00,239.79,239.94,239.12,239.65,23558.0,239.79,239.94,239.12,239.65,23558.0
2023-12-14 10:15:00,239.52,239.67,239.17,239.54,16151.0,239.52,239.67,239.17,239.54,16151.0
2023-12-14 10:20:00,239.63,240.45,239.33,240.04,13965.0,239.63,240.45,239.33,240.04,13965.0
2023-12-14 10:25:00,240.12,240.71,239.67,239.67,15534.0,240.12,240.71,239.67,239.67,15534.0
2023-12-14 10:30:00,239.7,240.18,239.44,239.84,9156.0,239.7,240.18,239.44,239.84,9156.0
2023-12-14 10:35:00,239.84,240.05,238.64,238.82,10747.0,239.84,240.05,238.64,238.82,10747.0
2023-12-14 10:40:00,238.95,239.38,238.94,239.17,13989.0,238.95,239.38,238.94,239.17,13989.0
2023-12-14 10:45:00,239.28,239.54,239.08,239.36,8011.0,239.28,239.54,239.08,239.36,8011.0
2023-12-14 10:50:00,239.36,239.68,239.25,239.56,14317.0,239.36,239.68,239.25,239.56,14317.0
2023-12-14 10:55:00,239.56,239.82,239.05,239.72,14928.0,239.56,239.82,239.05,239.72,14928.0
2023-12-14 11:00:00,239.67,239.67,239.17,239.17,14708.0,239.67,239.67,239.17,239.17,14708.0
2023-12-14 11:05:00,239.27,239.39,238.89,239.24,14958.0,239.27,239.39,238.89,239.24,14958.0
2023-12-14 11:10:00,239.24,239.76,238.99,239.17,16249.0,239.24,239.76,238.99,239.17,16249.0
2023-12-14 11:15:00,239.13,239.31,238.86,239.17,23276.0,239.13,239.31,238.86,239.17,23276.0
2023-12-14 11:20:00,239.18,239.45,239.04,239.41,10770.0,239.18,239.45,239.04,239.41,10770.0
2023-12-14 11:25:00,239.44,239.44,239.01,239.12,19658.0,239.44,239.44,239.01,239.12,19658.0
2023-12-14 11:30:00,239.12,239.5,239.12,239.33,10428.0,239.12,239.5,239.12,239.33,10428.0
2023-12-14 11:35:00,239.26,239.37,238.87,239.05,32037.0,239.26,239.37,238.87,239.05,32037.0
2023-12-14 11:40:00,239.05,239.27,238.89,239.27,26471.0,239.05,239.27,238.89,239.27,26471.0
2023-12-14 11:45:00,239.28,239.79,239.23,239.25,9975.0,239.28,239.79,239.23,239.25,9975.0
2023-12-14 11:50:00,239.37,239.5,239.03,239.39,14994.0,239.37,239.5,239.03,239.39,14994.0
2023-12-14 11:55:00,239.41,239.52,239.15,239.15,7331.0,239.41,239.52,239.15,239.15,7331.0
2023-12-14 12:00:00,239.2,239.59,239.15,239.37,7666.0,239.2,239.59,239.15,239.37,7666.0
2023-12-14 12:05:00,239.39,239.66,239.28,239.65,13029.0,239.39,239.66,239.28,239.65,13029.0
2023-12-14 12:10:00,239.68,240.14,239.57,239.99,14795.0,239.68,240.14,239.57,239.99,14795.0
2023-12-14 12:15:00,240.01,240.33,240.0,240.29,10295.0,240.01,240.33,240.0,240.29,10295.0
2023-12-14 12:20:00,240.22,240.85,240.16,240.58,17487.0,240.22,240.85,240.16,240.58,17487.0
2023-12-14 12:25:00,240.65,241.14,240.62,241.0,11252.0,240.65,241.14,240.62,241.0,11252.0
2023-12-14 12:30:00,241.2,241.2,240.59,240.98,12187.0,241.2,241.2,240.59,240.98,12187.0
2023-12-14 12:35:00,240.92,241.09,240.7,240.9,16408.0,240.92,241.09,240.7,240.9,16408.0
2023-12-14 12:40:00,240.93,240.96,240.76,240.82,8166.0,240.93,240.96,240.76,240.82,8166.0
2023-12-14 12:45:00,240.78,240.92,240.42,240.47,13045.0,240.78,240.92,240.42,240.47,13045.0
2023-12-14 12:50:00,240.51,240.51,239.85,239.85,10672.0,240.51,240.51,239.85,239.85,10672.0
2023-12-14 12:55:00,239.84,239.85,239.39,239.6,9395.0,239.84,239.85,239.39,239.6,9395.0
2023-12-14 13:00:00,239.53,239.65,239.11,239.46,14451.0,239.53,239.65,239.11,239.46,14451.0
2023-12-14 13:05:00,239.52,239.94,239.49,239.85,9283.0,239.52,239.94,239.49,239.85,9283.0
2023-12-14 13:10:00,239.85,240.14,239.78,240.13,10916.0,239.85,240.14,239.78,240.13,10916.0
2023-12-14 13:15:00,240.05,240.15,239.84,240.02,16487.0,240.05,240.15,239.84,240.02,16487.0
2023-12-14 13:20:00,240.05,240.39,240.05,240.36,10495.0,240.05,240.39,240.05,240.36,10495.0
2023-12-14 13:25:00,240.38,240.38,240.02,240.1,11842.0,240.38,240.38,240.02,240.1,11842.0
2023-12-14 13:30:00,240.06,240.18,239.92,240.04,11323.0,240.06,240.18,239.92,240.04,11323.0
2023-12-14 13:35:00,240.04,240.04,239.64,239.8,24099.0,240.04,240.04,239.64,239.8,24099.0
2023-12-14 13:40:00,239.8,240.36,239.78,240.27,16686.0,239.8,240.36,239.78,240.27,16686.0
2023-12-14 13:45:00,240.35,240.51,240.26,240.51,35372.0,240.35,240.51,240.26,240.51,35372.0
2023-12-14 13:50:00,240.47,240.47,239.94,240.16,104950.0,240.47,240.47,239.94,240.16,104950.0
2023-12-14 13:55:00,240.21,240.47,239.59,239.84,36668.0,240.21,240.47,239.59,239.84,36668.0
2023-12-14 14:00:00,239.83,240.43,239.82,240.33,12535.0,239.83,240.43,239.82,240.33,12535.0
2023-12-14 14:05:00,240.42,240.76,240.36,240.52,14691.0,240.42,240.76,240.36,240.52,14691.0
2023-12-14 14:10:00,240.52,240.89,240.4,240.77,8710.0,240.52,240.89,240.4,240.77,8710.0
2023-12-14 14:15:00,240.83,241.49,240.76,241.49,16448.0,240.83,241.49,240.76,241.49,16448.0
2023-12-14 14:20:00,241.45,241.66,241.26,241.62,15420.0,241.45,241.66,241.26,241.62,15420.0
2023-12-14 14:25:00,241.63,241.77,241.48,241.59,13937.0,241.63,241.77,241.48,241.59,13937.0
2023-12-14 14:30:00,241.59,241.67,241.38,241.58,18470.0,241.59,241.67,241.38,241.58,18470.0
2023-12-14 14:35:00,241.58,241.65,241.34,241.47,15291.0,241.58,241.65,241.34,241.47,15291.0
2023-12-14 14:40:00,241.4,241.99,241.37,241.84,23684.0,241.4,241.99,241.37,241.84,23684.0
2023-12-14 14:45:00,241.84,242.41,241.84,242.41,21365.0,241.84,242.41,241.84,242.41,21365.0
2023-12-14 14:50:00,242.4,242.64,242.1,242.21,46137.0,242.4,242.64,242.1,242.21,46137.0
2023-12-14 14:55:00,242.19,242.47,242.14,242.38,14021.0,242.19,242.47,242.14,242.38,14021.0
2023-12-14 15:00:00,242.38,242.44,241.91,241.94,34822.0,242.38,242.44,241.91,241.94,34822.0
2023-12-14 15:05:00,241.93,242.06,241.66,241.86,16167.0,241.93,242.06,241.66,241.86,16167.0
2023-12-14 15:10:00,241.86,241.9,241.69,241.69,13973.0,241.86,241.9,241.69,241.69,13973.0
2023-12-14 15:15:00,241.64,241.74,241.49,241.7,17609.0,241.64,241.74,241.49,241.7,17609.0
2023-12-14 15:20:00,241.64,241.64,241.29,241.42,18001.0,241.64,241.64,241.29,241.42,18001.0
2023-12-14 15:25:00,241.48,241.48,241.13,241.13,18616.0,241.48,241.48,241.13,241.13,18616.0
2023-12-14 15:30:00,241.15,241.22,241.08,241.15,30010.0,241.15,241.22,241.08,241.15,30010.0
2023-12-14 15:35:00,241.12,241.29,241.07,241.13,46865.0,241.12,241.29,241.07,241.13,46865.0
2023-12-14 15:40:00,241.15,241.23,240.65,240.66,38590.0,241.15,241.23,240.65,240.66,38590.0
2023-12-14 15:45:00,240.63,241.35,240.6,241.35,42896.0,240.63,241.35,240.6,241.35,42896.0
2023-12-14 15:50:00,241.38,241.9,241.02,241.43,84631.0,241.38,241.9,241.02,241.43,84631.0
2023-12-14 15:55:00,241.35,241.44,240.66,240.84,235969.0,241.35,241.44,240.66,240.84,235969.0
2023-12-15 09:30:00,241.43,241.76,239.72,240.42,394898.0,241.43,241.76,239.72,240.42,394898.0
2023-12-15 09:35:00,240.17,240.68,239.46,240.04,20122.0,240.17,240.68,239.46,240.04,20122.0
2023-12-15 09:40:00,240.03,241.09,240.02,241.09,23374.0,240.03,241.09,240.02,241.09,23374.0
2023-12-15 09:45:00,241.24,241.24,239.62,239.73,31384.0,241.24,241.24,239.62,239.73,31384.0
2023-12-15 09:50:00,239.58,240.1,239.31,240.1,4629.0,239.58,240.1,239.31,240.1,4629.0
2023-12-15 09:55:00,239.85,240.4,239.85,240.24,4134.0,239.85,240.4,239.85,240.24,4134.0
2023-12-15 10:00:00,240.41,240.89,240.26,240.89,4588.0,240.41,240.89,240.26,240.89,4588.0
2023-12-15 10:05:00,241.0,241.59,240.96,241.58,3559.0,241.0,241.59,240.96,241.58,3559.0
2023-12-15 10:10:00,241.52,241.61,241.15,241.54,10200.0,241.52,241.61,241.15,241.54,10200.0
2023-12-15 10:15:00,241.54,241.76,241.36,241.69,7112.0,241.54,241.76,241.36,241.69,7112.0
2023-12-15 10:20:00,241.79,242.09,241.63,241.65,9291.0,241.79,242.09,241.63,241.65,9291.0
2023-12-15 10:25:00,241.75,242.49,241.75,242.49,5102.0,241.75,242.49,241.75,242.49,5102.0
2023-12-15 10:30:00,242.53,242.74,241.75,241.75,11597.0,242.53,242.74,241.75,241.75,11597.0
2023-12-15 10:35:00,241.74,242.28,241.73,241.84,14228.0,241.74,242.28,241.73,241.84,14228.0
2023-12-15 10:40:00,241.79,242.0,241.63,241.75,55067.0,241.79,242.0,241.63,241.75,55067.0
2023-12-15 10:45:00,241.69,242.08,241.65,241.65,5000.0,241.69,242.08,241.65,241.65,5000.0
2023-12-15 10:50:00,241.68,242.84,241.66,242.76,6463.0,241.68,242.84,241.66,242.76,6463.0
2023-12-15 10:55:00,242.83,243.18,242.59,242.68,34358.0,242.83,243.18,242.59,242.68,34358.0
2023-12-15 11:00:00,242.71,243.04,242.7,242.95,24973.0,242.71,243.04,242.7,242.95,24973.0
2023-12-15 11:05:00,242.76,242.83,242.48,242.68,7731.0,242.76,242.83,242.48,242.68,7731.0
2023-12-15 11:10:00,242.67,242.86,242.48,242.55,5909.0,242.67,242.86,242.48,242.55,5909.0
2023-12-15 11:15:00,242.48,242.53,242.03,242.18,7786.0,242.48,242.53,242.03,242.18,7786.0
2023-12-15 11:20:00,242.24,242.75,242.1,242.63,8219.0,242.24,242.75,242.1,242.63,8219.0
2023-12-15 11:25:00,242.56,242.69,242.37,242.39,8450.0,242.56,242.69,242.37,242.39,8450.0
2023-12-15 11:30:00,242.43,242.91,242.4,242.76,14274.0,242.43,242.91,242.4,242.76,14274.0
2023-12-15 11:35:00,242.84,243.01,242.63,242.66,10361.0,242.84,243.01,242.63,242.66,10361.0
2023-12-15 11:40:00,242.65,242.65,242.19,242.31,9788.0,242.65,242.65,242.19,242.31,9788.0
2023-12-15 11:45:00,242.19,242.4,242.0,242.0,8908.0,242.19,242.4,242.0,242.0,8908.0
2023-12-15 11:50:00,242.1,242.2,242.0,242.1,2140.0,242.1,242.2,242.0,242.1,2140.0
2023-12-15 11:55:00,242.09,242.22,242.02,242.12,6733.0,242.09,242.22,242.02,242.12,6733.0
2023-12-15 12:00:00,242.17,242.3,242.0,242.12,7651.0,242.17,242.3,242.0,242.12,7651.0
2023-12-15 12:05:00,242.09,242.1,241.79,241.94,3234.0,242.09,242.1,241.79,241.94,3234.0
2023-12-15 12:10:00,241.96,242.06,241.79,241.95,5512.0,241.96,242.06,241.79,241.95,5512.0
2023-12-15 12:15:00,241.97,241.97,241.42,241.44,9030.0,241.97,241.97,241.42,241.44,9030.0
2023-12-15 12:20:00,241.42,241.59,241.37,241.56,7363.0,241.42,241.59,241.37,241.56,7363.0
2023-12-15 12:25:00,241.48,241.6,241.47,241.51,4984.0,241.48,241.6,241.47,241.51,4984.0
2023-12-15 12:30:00,241.52,241.53,241.33,241.42,5528.0,241.52,241.53,241.33,241.42,5528.0
2023-12-15 12:35:00,241.37,241.37,241.16,241.23,9869.0,241.37,241.37,241.16,241.23,9869.0
2023-12-15 12:40:00,241.17,241.22,241.11,241.15,1687.0,241.17,241.22,241.11,241.15,1687.0
2023-12-15 12:45:00,241.08,241.1,240.73,241.02,11117.0,241.08,241.1,240.73,241.02,11117.0
2023-12-15 12:50:00,241.01,241.02,240.72,240.72,2606.0,241.01,241.02,240.72,240.72,2606.0
2023-12-15 12:55:00,240.82,240.83,240.63,240.63,7203.0,240.82,240.83,240.63,240.63,7203.0
2023-12-15 13:00:00,240.63,240.92,240.62,240.89,7716.0,240.63,240.92,240.62,240.89,7716.0
2023-12-15 13:05:00,240.89,241.31,240.88,241.0,5820.0,240.89,241.31,240.88,241.0,5820.0
2023-12-15 13:10:00,241.05,241.05,240.85,241.0,4788.0,241.05,241.05,240.85,241.0,4788.0
2023-12-15 13:15:00,240.94,240.94,240.58,240.61,4791.0,240.94,240.94,240.58,240.61,4791.0
2023-12-15 13:20:00,240.61,241.04,240.61,241.04,1817.0,240.61,241.04,240.61,241.04,1817.0
2023-12-15 13:25:00,241.11,241.11,240.77,240.82,9604.0,241.11,241.11,240.77,240.82,9604.0
2023-12-15 13:30:00,240.82,240.82,240.38,240.48,4064.0,240.82,240.82,240.38,240.48,4064.0
2023-12-15 13:35:00,240.48,240.53,239.74,239.74,6002.0,240.48,240.53,239.74,239.74,6002.0
2023-12-15 13:40:00,239.74,239.8,239.12,239.16,9362.0,239.74,239.8,239.12,239.16,9362.0
2023-12-15 13:45:00,239.2,239.4,238.89,239.4,8052.0,239.2,239.4,238.89,239.4,8052.0
2023-12-15 13:50:00,239.46,239.65,239.17,239.18,4402.0,239.46,239.65,239.17,239.18,4402.0
2023-12-15 13:55:00,239.17,239.3,238.89,239.13,5495.0,239.17,239.3,238.89,239.13,5495.0
2023-12-15 14:00:00,239.05,239.5,238.96,239.28,2865.0,239.05,239.5,238.96,239.28,2865.0
2023-12-15 14:05:00,239.27,239.43,239.13,239.42,8864.0,239.27,239.43,239.13,239.42,8864.0
2023-12-15 14:10:00,239.34,239.65,239.29,239.48,5083.0,239.34,239.65,239.29,239.48,5083.0
2023-12-15 14:15:00,239.5,239.79,239.48,239.79,8147.0,239.5,239.79,239.48,239.79,8147.0
2023-12-15 14:20:00,239.8,239.93,239.74,239.86,3656.0,239.8,239.93,239.74,239.86,3656.0
2023-12-15 14:25:00,239.79,239.79,239.58,239.71,5302.0,239.79,239.79,239.58,239.71,5302.0
2023-12-15 14:30:00,239.64,240.55,239.64,240.3,131046.0,239.64,240.55,239.64,240.3,131046.0
2023-12-15 14:35:00,240.49,240.69,240.26,240.37,7889.0,240.49,240.69,240.26,240.37,7889.0
2023-12-15 14:40:00,240.47,240.76,240.4,240.7,7011.0,240.47,240.76,240.4,240.7,7011.0
2023-12-15 14:45:00,240.75,240.75,240.3,240.31,4603.0,240.75,240.75,240.3,240.31,4603.0
2023-12-15 14:50:00,240.31,240.46,240.27,240.38,5636.0,240.31,240.46,240.27,240.38,5636.0
2023-12-15 14:55:00,240.32,240.45,240.21,240.43,3515.0,240.32,240.45,240.21,240.43,3515.0
2023-12-15 15:00:00,240.42,240.85,240.34,240.8,6247.0,240.42,240.85,240.34,240.8,6247.0
2023-12-15 15:05:00,240.85,240.98,240.72,240.81,7132.0,240.85,240.98,240.72,240.81,7132.0
2023-12-15 15:10:00,241.03,241.32,240.92,241.31,12775.0,241.03,241.32,240.92,241.31,12775.0
2023-12-15 15:15:00,241.31,241.48,241.28,241.3,6366.0,241.31,241.48,241.28,241.3,6366.0
2023-12-15 15:20:00,241.3,241.66,241.3,241.61,9070.0,241.3,241.66,241.3,241.61,9070.0
2023-12-15 15:25:00,241.66,241.69,241.43,241.43,4988.0,241.66,241.69,241.43,241.43,4988.0
2023-12-15 15:30:00,241.42,241.55,241.3,241.35,8473.0,241.42,241.55,241.3,241.35,8473.0
2023-12-15 15:35:00,241.34,241.57,241.25,241.46,13077.0,241.34,241.57,241.25,241.46,13077.0
2023-12-15 15:40:00,241.48,241.7,241.44,241.57,11450.0,241.48,241.7,241.44,241.57,11450.0
2023-12-15 15:45:00,241.56,241.92,241.53,241.92,9883.0,241.56,241.92,241.53,241.92,9883.0
2023-12-15 15:50:00,241.96,243.11,241.92,242.98,52386.0,241.96,243.11,241.92,242.98,52386.0
2023-12-15 15:55:00,242.99,243.15,242.22,242.29,101446.0,242.99,243.15,242.22,242.29,101446.0
2023-12-18 09:30:00,240.79,242.47,240.03,240.41,54511.0,240.79,242.47,240.03,240.41,54511.0
2023-12-18 09:35:00,240.28,240.78,239.56,240.45,9115.0,240.28,240.78,239.56,240.45,9115.0
2023-12-18 09:40:00,240.7,240.86,239.47,239.53,17997.0,240.7,240.86,239.47,239.53,17997.0
2023-12-18 09:45:00,239.61,239.7,238.62,238.69,36361.0,239.61,239.7,238.62,238.69,36361.0
2023-12-18 09:50:00,238.69,239.06,238.19,238.44,17172.0,238.69,239.06,238.19,238.44,17172.0
2023-12-18 09:55:00,238.44,238.59,238.09,238.58,11348.0,238.44,238.59,238.09,238.58,11348.0
2023-12-18 10:00:00,238.46,238.8,238.26,238.26,15680.0,238.46,238.8,238.26,238.26,15680.0
2023-12-18 10:05:00,238.18,239.39,238.17,239.11,15408.0,238.18,239.39,238.17,239.11,15408.0
2023-12-18 10:10:00,239.0,239.37,238.17,238.42,7230.0,239.0,239.37,238.17,238.42,7230.0
2023-12-18 10:15:00,238.35,238.55,238.18,238.49,6358.0,238.35,238.55,238.18,238.49,6358.0
2023-12-18 10:20:00,238.55,238.55,237.88,238.22,9289.0,238.55,238.55,237.88,238.22,9289.0
2023-12-18 10:25:00,238.23,238.23,237.72,237.83,9993.0,238.23,238.23,237.72,237.83,9993.0
2023-12-18 10:30:00,237.84,237.84,237.28,237.4,12254.0,237.84,237.84,237.28,237.4,12254.0
2023-12-18 10:35:00,237.24,237.27,236.84,236.84,8840.0,237.24,237.27,236.84,236.84,8840.0
2023-12-18 10:40:00,236.84,237.28,236.81,237.28,6289.0,236.84,237.28,236.81,237.28,6289.0
2023-12-18 10:45:00,237.19,237.23,236.94,236.98,11713.0,237.19,237.23,236.94,236.98,11713.0
2023-12-18 10:50:00,236.92,236.97,236.49,236.7,10825.0,236.92,236.97,236.49,236.7,10825.0
2023-12-18 10:55:00,236.69,236.84,236.53,236.73,4437.0,236.69,236.84,236.53,236.73,4437.0
2023-12-18 11:00:00,236.62,236.7,236.35,236.69,18654.0,236.62,236.7,236.35,236.69,18654.0
2023-12-18 11:05:00,236.66,237.32,236.56,236.77,25496.0,236.66,237.32,236.56,236.77,25496.0
2023-12-18 11:10:00,236.87,237.45,236.83,237.44,5710.0,236.87,237.45,236.83,237.44,5710.0
2023-12-18 11:15:00,237.34,237.76,237.27,237.63,8459.0,237.34,237.76,237.27,237.63,8459.0
2023-12-18 11:20:00,237.56,238.19,237.42,238.19,18079.0,237.56,238.19,237.42,238.19,18079.0
2023-12-18 11:25:00,238.19,238.58,238.09,238.58,12006.0,238.19,238.58,238.09,238.58,12006.0
2023-12-18 11:30:00,238.67,238.67,238.07,238.11,10817.0,238.67,238.67,238.07,238.11,10817.0
2023-12-18 11:35:00,238.11,238.13,237.74,237.93,7934.0,238.11,238.13,237.74,237.93,7934.0
2023-12-18 11:40:00,237.85,238.01,237.76,237.91,8532.0,237.85,238.01,237.76,237.91,8532.0
2023-12-18 11:45:00,237.89,238.02,237.81,237.84,5943.0,237.89,238.02,237.81,237.84,5943.0
2023-12-18 11:50:00,237.82,238.25,237.81,237.87,9886.0,237.82,238.25,237.81,237.87,9886.0
2023-12-18 11:55:00,237.86,237.87,237.51,237.58,9885.0,237.86,237.87,237.51,237.58,9885.0
2023-12-18 12:00:00,237.6,237.78,237.51,237.61,3960.0,237.6,237.78,237.51,237.61,3960.0
2023-12-18 12:05:00,237.62,237.76,237.48,237.58,4238.0,237.62,237.76,237.48,237.58,4238.0
2023-12-18 12:10:00,237.55,237.92,237.54,237.92,3037.0,237.55,237.92,237.54,237.92,3037.0
2023-12-18 12:15:00,238.07,238.2,238.07,238.17,3323.0,238.07,238.2,238.07,238.17,3323.0
2023-12-18 12:20:00,238.18,238.18,237.89,237.89,5042.0,238.18,238.18,237.89,237.89,5042.0
2023-12-18 12:25:00,238.0,238.04,237.87,237.98,9498.0,238.0,238.04,237.87,237.98,9498.0
2023-12-18 12:30:00,237.98,238.13,237.95,238.13,4652.0,237.98,238.13,237.95,238.13,4652.0
2023-12-18 12:35:00,238.12,238.67,238.12,238.57,8857.0,238.12,238.67,238.12,238.57,8857.0
2023-12-18 12:40:00,238.64,239.07,238.61,238.66,4970.0,238.64,239.07,238.61,238.66,4970.0
2023-12-18 12:45:00,238.65,238.72,238.55,238.72,7369.0,238.65,238.72,238.55,238.72,7369.0
2023-12-18 12:50:00,238.71,238.77,238.56,238.77,6259.0,238.71,238.77,238.56,238.77,6259.0
2023-12-18 12:55:00,238.75,238.9,238.62,238.89,5783.0,238.75,238.9,238.62,238.89,5783.0
2023-12-18 13:00:00,239.01,239.1,238.72,238.75,5452.0,239.01,239.1,238.72,238.75,5452.0
2023-12-18 13:05:00,238.75,238.96,238.7,238.86,2645.0,238.75,238.96,238.7,238.86,2645.0
2023-12-18 13:10:00,238.83,238.83,238.65,238.65,3281.0,238.83,238.83,238.65,238.65,3281.0
2023-12-18 13:15:00,238.63,238.63,238.47,238.57,4424.0,238.63,238.63,238.47,238.57,4424.0
2023-12-18 13:20:00,238.67,238.82,238.54,238.62,2907.0,238.67,238.82,238.54,238.62,2907.0
2023-12-18 13:25:00,238.61,238.82,238.61,238.72,4788.0,238.61,238.82,238.61,238.72,4788.0
2023-12-18 13:30:00,238.77,238.92,238.65,238.65,3106.0,238.77,238.92,238.65,238.65,3106.0
2023-12-18 13:35:00,238.65,238.73,238.53,238.61,3500.0,238.65,238.73,238.53,238.61,3500.0
2023-12-18 13:40:00,238.66,238.8,238.65,238.76,2438.0,238.66,238.8,238.65,238.76,2438.0
2023-12-18 13:45:00,238.65,238.85,238.63,238.7,3672.0,238.65,238.85,238.63,238.7,3672.0
2023-12-18 13:50:00,238.67,238.79,238.66,238.78,3800.0,238.67,238.79,238.66,238.78,3800.0
2023-12-18 13:55:00,238.76,238.88,238.62,238.86,3600.0,238.76,238.88,238.62,238.86,3600.0
2023-12-18 14:00:00,238.89,239.38,238.86,239.37,15371.0,238.89,239.38,238.86,239.37,15371.0
2023-12-18 14:05:00,239.55,239.55,239.23,239.31,4031.0,239.55,239.55,239.23,239.31,4031.0
2023-12-18 14:10:00,239.35,239.59,239.35,239.53,1645.0,239.35,239.59,239.35,239.53,1645.0
2023-12-18 14:15:00,239.53,239.59,239.4,239.51,6938.0,239.53,239.59,239.4,239.51,6938.0
2023-12-18 14:20:00,239.52,239.9,239.46,239.84,4124.0,239.52,239.9,239.46,239.84,4124.0
2023-12-18 14:25:00,239.88,240.02,239.81,239.91,7002.0,239.88,240.02,239.81,239.91,7002.0
2023-12-18 14:30:00,239.92,240.07,239.6,239.6,6740.0,239.92,240.07,239.6,239.6,6740.0
2023-12-18 14:35:00,239.61,239.92,239.6,239.86,3319.0,239.61,239.92,239.6,239.86,3319.0
2023-12-18 14:40:00,239.95,240.22,239.94,240.13,6964.0,239.95,240.22,239.94,240.13,6964.0
2023-12-18 14:45:00,240.08,240.29,240.08,240.22,2964.0,240.08,240.29,240.08,240.22,2964.0
2023-12-18 14:50:00,240.17,240.48,240.11,240.35,4426.0,240.17,240.48,240.11,240.35,4426.0
2023-12-18 14:55:00,240.31,240.39,240.07,240.07,3300.0,240.31,240.39,240.07,240.07,3300.0
2023-12-18 15:00:00,240.08,240.09,239.77,240.0,4536.0,240.08,240.09,239.77,240.0,4536.0
2023-12-18 15:05:00,240.0,240.08,239.95,240.01,5444.0,240.0,240.08,239.95,240.01,5444.0
2023-12-18 15:10:00,240.0,240.15,239.95,240.0,3353.0,240.0,240.15,239.95,240.0,3353.0
2023-12-18 15:15:00,240.0,240.07,239.78,239.78,3086.0,240.0,240.07,239.78,239.78,3086.0
2023-12-18 15:20:00,239.76,239.94,239.72,239.78,5902.0,239.76,239.94,239.72,239.78,5902.0
2023-12-18 15:25:00,239.62,239.64,239.47,239.51,3362.0,239.62,239.64,239.47,239.51,3362.0
2023-12-18 15:30:00,239.46,239.48,239.27,239.3,10584.0,239.46,239.48,239.27,239.3,10584.0
2023-12-18 15:35:00,239.26,239.62,239.21,239.62,10377.0,239.26,239.62,239.21,239.62,10377.0
2023-12-18 15:40:00,239.59,239.68,239.42,239.42,11469.0,239.59,239.68,239.42,239.42,11469.0
2023-12-18 15:45:00,239.47,239.59,239.31,239.59,15895.0,239.47,239.59,239.31,239.59,15895.0
2023-12-18 15:50:00,239.53,239.83,239.34,239.55,36428.0,239.53,239.83,239.34,239.55,36428.0
2023-12-18 15:55:00,239.44,239.55,239.08,239.11,68914.0,239.44,239.55,239.08,239.11,68914.0
2023-12-19 09:30:00,239.65,240.8,238.7,239.5,30430.0,239.65,240.8,238.7,239.5,30430.0
2023-12-19 09:35:00,239.66,239.66,238.82,239.05,4970.0,239.66,239.66,238.82,239.05,4970.0
2023-12-19 09:40:00,238.86,239.69,238.56,239.44,7134.0,238.86,239.69,238.56,239.44,7134.0
2023-12-19 09:45:00,239.62,239.62,238.63,239.23,6322.0,239.62,239.62,238.63,239.23,6322.0
2023-12-19 09:50:00,239.23,239.46,239.13,239.13,5926.0,239.23,239.46,239.13,239.13,5926.0
2023-12-19 09:55:00,239.31,239.75,239.21,239.46,7962.0,239.31,239.75,239.21,239.46,7962.0
2023-12-19 10:00:00,239.46,239.54,238.97,239.25,9481.0,239.46,239.54,238.97,239.25,9481.0
2023-12-19 10:05:00,239.37,239.52,239.22,239.28,3006.0,239.37,239.52,239.22,239.28,3006.0
2023-12-19 10:10:00,239.29,239.36,238.92,238.92,4474.0,239.29,239.36,238.92,238.92,4474.0
2023-12-19 10:15:00,238.96,239.61,238.92,239.47,4268.0,238.96,239.61,238.92,239.47,4268.0
2023-12-19 10:20:00,239.4,239.91,239.21,239.73,4690.0,239.4,239.91,239.21,239.73,4690.0
2023-12-19 10:25:00,239.72,239.76,239.42,239.42,7441.0,239.72,239.76,239.42,239.42,7441.0
2023-12-19 10:30:00,239.42,239.66,239.29,239.65,2350.0,239.42,239.66,239.29,239.65,2350.0
2023-12-19 10:35:00,239.55,239.63,239.14,239.14,7891.0,239.55,239.63,239.14,239.14,7891.0
2023-12-19 10:40:00,239.16,239.16,238.52,238.74,5913.0,239.16,239.16,238.52,238.74,5913.0
2023-12-19 10:45:00,238.64,238.82,238.47,238.82,4534.0,238.64,238.82,238.47,238.82,4534.0
2023-12-19 10:50:00,238.77,238.89,238.59,238.66,6523.0,238.77,238.89,238.59,238.66,6523.0
2023-12-19 10:55:00,238.84,238.84,238.48,238.72,3970.0,238.84,238.84,238.48,238.72,3970.0
2023-12-19 11:00:00,238.72,239.2,238.72,239.2,5381.0,238.72,239.2,238.72,239.2,5381.0
2023-12-19 11:05:00,239.17,239.34,239.14,239.34,5240.0,239.17,239.34,239.14,239.34,5240.0
2023-12-19 11:10:00,239.43,239.59,239.33,239.5,3663.0,239.43,239.59,239.33,239.5,3663.0
2023-12-19 11:15:00,239.45,239.73,239.44,239.56,4333.0,239.45,239.73,239.44,239.56,4333.0
2023-12-19 11:20:00,239.5,239.68,239.22,239.22,11774.0,239.5,239.68,239.22,239.22,11774.0
2023-12-19 11:25:00,239.19,239.22,238.91,238.96,7387.0,239.19,239.22,238.91,238.96,7387.0
2023-12-19 11:30:00,239.03,239.08,238.76,238.76,3689.0,239.03,239.08,238.76,238.76,3689.0
2023-12-19 11:35:00,238.77,239.25,238.77,239.13,3296.0,238.77,239.25,238.77,239.13,3296.0
2023-12-19 11:40:00,239.13,239.21,239.05,239.05,2149.0,239.13,239.21,239.05,239.05,2149.0
2023-12-19 11:45:00,239.07,239.07,238.54,238.54,8162.0,239.07,239.07,238.54,238.54,8162.0
2023-12-19 11:50:00,238.53,238.56,238.17,238.56,9162.0,238.53,238.56,238.17,238.56,9162.0
2023-12-19 11:55:00,238.68,238.74,238.46,238.5,5053.0,238.68,238.74,238.46,238.5,5053.0
2023-12-19 12:00:00,238.41,238.42,238.15,238.24,5432.0,238.41,238.42,238.15,238.24,5432.0
2023-12-19 12:05:00,238.23,238.62,238.18,238.29,3394.0,238.23,238.62,238.18,238.29,3394.0
2023-12-19 12:10:00,238.3,238.38,238.2,238.29,2381.0,238.3,238.38,238.2,238.29,2381.0
2023-12-19 12:15:00,238.26,238.52,238.25,238.51,2587.0,238.26,238.52,238.25,238.51,2587.0
2023-12-19 12:20:00,238.44,238.44,238.13,238.13,2230.0,238.44,238.44,238.13,238.13,2230.0
2023-12-19 12:25:00,238.32,238.34,238.14,238.14,5568.0,238.32,238.34,238.14,238.14,5568.0
2023-12-19 12:30:00,238.15,238.39,238.05,238.38,5424.0,238.15,238.39,238.05,238.38,5424.0
2023-12-19 12:35:00,238.34,238.72,238.27,238.69,3312.0,238.34,238.72,238.27,238.69,3312.0
2023-12-19 12:40:00,238.62,238.62,238.36,238.44,4377.0,238.62,238.62,238.36,238.44,4377.0
2023-12-19 12:45:00,238.5,238.68,238.5,238.59,3036.0,238.5,238.68,238.5,238.59,3036.0
2023-12-19 12:50:00,238.56,238.79,238.3,238.41,15112.0,238.56,238.79,238.3,238.41,15112.0
2023-12-19 12:55:00,238.33,238.63,238.24,238.25,12524.0,238.33,238.63,238.24,238.25,12524.0
2023-12-19 13:00:00,238.34,238.39,238.25,238.34,2953.0,238.34,238.39,238.25,238.34,2953.0
2023-12-19 13:05:00,238.26,238.4,238.14,238.19,8090.0,238.26,238.4,238.14,238.19,8090.0
2023-12-19 13:10:00,238.14,238.47,238.14,238.25,11703.0,238.14,238.47,238.14,238.25,11703.0
2023-12-19 13:15:00,238.26,238.45,238.07,238.12,13325.0,238.26,238.45,238.07,238.12,13325.0
2023-12-19 13:20:00,238.06,238.24,237.83,238.24,6715.0,238.06,238.24,237.83,238.24,6715.0
2023-12-19 13:25:00,238.25,238.84,238.25,238.76,2048.0,238.25,238.84,238.25,238.76,2048.0
2023-12-19 13:30:00,238.74,238.85,238.7,238.81,3334.0,238.74,238.85,238.7,238.81,3334.0
2023-12-19 13:35:00,238.81,238.9,238.76,238.84,8699.0,238.81,238.9,238.76,238.84,8699.0
2023-12-19 13:40:00,238.88,239.38,238.88,239.38,3656.0,238.88,239.38,238.88,239.38,3656.0
2023-12-19 13:45:00,239.34,239.42,239.18,239.23,2197.0,239.34,239.42,239.18,239.23,2197.0
2023-12-19 13:50:00,239.14,239.15,238.77,238.77,2622.0,239.14,239.15,238.77,238.77,2622.0
2023-12-19 13:55:00,238.82,238.89,238.75,238.88,3267.0,238.82,238.89,238.75,238.88,3267.0
2023-12-19 14:00:00,238.89,238.89,238.59,238.63,4783.0,238.89,238.89,238.59,238.63,4783.0
2023-12-19 14:05:00,238.66,238.83,238.5,238.71,8832.0,238.66,238.83,238.5,238.71,8832.0
2023-12-19 14:10:00,238.78,238.96,238.65,238.66,3714.0,238.78,238.96,238.65,238.66,3714.0
2023-12-19 14:15:00,238.58,238.77,238.58,238.71,2841.0,238.58,238.77,238.58,238.71,2841.0
2023-12-19 14:20:00,238.8,238.8,238.44,238.58,6338.0,238.8,238.8,238.44,238.58,6338.0
2023-12-19 14:25:00,238.59,238.59,238.4,238.56,2722.0,238.59,238.59,238.4,238.56,2722.0
2023-12-19 14:30:00,238.62,238.93,238.58,238.93,4830.0,238.62,238.93,238.58,238.93,4830.0
2023-12-19 14:35:00,238.99,239.05,238.67,238.67,5604.0,238.99,239.05,238.67,238.67,5604.0
2023-12-19 14:40:00,238.5,238.68,238.44,238.68,3517.0,238.5,238.68,238.44,238.68,3517.0
2023-12-19 14:45:00,238.62,238.68,238.4,238.4,4644.0,238.62,238.68,238.4,238.4,4644.0
2023-12-19 14:50:00,238.37,238.54,238.25,238.38,5529.0,238.37,238.54,238.25,238.38,5529.0
2023-12-19 14:55:00,238.45,238.45,238.21,238.23,5775.0,238.45,238.45,238.21,238.23,5775.0
2023-12-19 15:00:00,238.25,238.54,238.22,238.4,9238.0,238.25,238.54,238.22,238.4,9238.0
2023-12-19 15:05:00,238.46,238.46,238.25,238.4,21280.0,238.46,238.46,238.25,238.4,21280.0
2023-12-19 15:10:00,238.47,238.68,238.41,238.48,9378.0,238.47,238.68,238.41,238.48,9378.0
2023-12-19 15:15:00,238.48,238.58,238.34,238.38,5759.0,238.48,238.58,238.34,238.38,5759.0
2023-12-19 15:20:00,238.39,238.43,238.27,238.4,10542.0,238.39,238.43,238.27,238.4,10542.0
2023-12-19 15:25:00,238.36,238.43,238.18,238.37,9765.0,238.36,238.43,238.18,238.37,9765.0
2023-12-19 15:30:00,238.37,238.53,238.3,238.44,15026.0,238.37,238.53,238.3,238.44,15026.0
2023-12-19 15:35:00,238.49,238.49,237.99,238.12,13845.0,238.49,238.49,237.99,238.12,13845.0
2023-12-19 15:40:00,238.12,238.22,238.02,238.11,14849.0,238.12,238.22,238.02,238.11,14849.0
2023-12-19 15:45:00,238.12,238.17,237.82,238.03,16738.0,238.12,238.17,237.82,238.03,16738.0
2023-12-19 15:50:00,238.15,238.31,237.75,238.26,40485.0,238.15,238.31,237.75,238.26,40485.0
2023-12-19 15:55:00,238.19,238.19,237.84,238.17,86870.0,238.19,238.19,237.84,238.17,86870.0
2023-12-20 09:30:00,237.33,237.33,235.71,236.08,24710.0,237.33,237.33,235.71,236.08,24710.0
2023-12-20 09:35:00,236.38,237.58,236.36,237.3,6387.0,236.38,237.58,236.36,237.3,6387.0
2023-12-20 09:40:00,237.29,237.54,237.01,237.01,6046.0,237.29,237.54,237.01,237.01,6046.0
2023-12-20 09:45:00,237.16,237.54,236.97,237.43,4849.0,237.16,237.54,236.97,237.43,4849.0
2023-12-20 09:50:00,237.47,237.81,237.3,237.3,4312.0,237.47,237.81,237.3,237.3,4312.0
2023-12-20 09:55:00,237.28,238.03,237.28,238.03,6960.0,237.28,238.03,237.28,238.03,6960.0
2023-12-20 10:00:00,237.89,238.29,237.75,237.84,13141.0,237.89,238.29,237.75,237.84,13141.0
2023-12-20 10:05:00,237.99,238.71,237.82,238.67,9045.0,237.99,238.71,237.82,238.67,9045.0
2023-12-20 10:10:00,238.71,238.71,238.4,238.62,7677.0,238.71,238.71,238.4,238.62,7677.0
2023-12-20 10:15:00,238.58,239.18,238.58,239.11,5309.0,238.58,239.18,238.58,239.11,5309.0
2023-12-20 10:20:00,239.11,239.28,238.72,239.26,7588.0,239.11,239.28,238.72,239.26,7588.0
2023-12-20 10:25:00,239.26,239.64,239.22,239.28,5616.0,239.26,239.64,239.22,239.28,5616.0
2023-12-20 10:30:00,239.31,239.86,239.31,239.73,6201.0,239.31,239.86,239.31,239.73,6201.0
2023-12-20 10:35:00,239.69,239.83,239.65,239.73,4053.0,239.69,239.83,239.65,239.73,4053.0
2023-12-20 10:40:00,239.72,239.92,239.51,239.79,6997.0,239.72,239.92,239.51,239.79,6997.0
2023-12-20 10:45:00,239.94,240.12,239.43,239.43,10656.0,239.94,240.12,239.43,239.43,10656.0
2023-12-20 10:50:00,239.44,239.56,239.39,239.4,4561.0,239.44,239.56,239.39,239.4,4561.0
2023-12-20 10:55:00,239.45,240.14,239.41,240.05,10247.0,239.45,240.14,239.41,240.05,10247.0
2023-12-20 11:00:00,240.05,240.15,239.52,239.53,5440.0,240.05,240.15,239.52,239.53,5440.0
2023-12-20 11:05:00,239.59,239.7,239.1,239.14,4763.0,239.59,239.7,239.1,239.14,4763.0
2023-12-20 11:10:00,239.2,239.33,238.82,238.82,3298.0,239.2,239.33,238.82,238.82,3298.0
2023-12-20 11:15:00,238.86,239.33,238.79,239.22,3719.0,238.86,239.33,238.79,239.22,3719.0
2023-12-20 11:20:00,239.24,239.58,239.23,239.47,8996.0,239.24,239.58,239.23,239.47,8996.0
2023-12-20 11:25:00,239.45,239.56,239.32,239.41,4646.0,239.45,239.56,239.32,239.41,4646.0
2023-12-20 11:30:00,239.41,239.55,239.27,239.55,4608.0,239.41,239.55,239.27,239.55,4608.0
2023-12-20 11:35:00,239.69,239.85,239.51,239.68,4084.0,239.69,239.85,239.51,239.68,4084.0
2023-12-20 11:40:00,239.76,239.76,239.5,239.61,2588.0,239.76,239.76,239.5,239.61,2588.0
2023-12-20 11:45:00,239.7,239.81,239.59,239.6,4074.0,239.7,239.81,239.59,239.6,4074.0
2023-12-20 11:50:00,239.54,239.78,239.42,239.42,6340.0,239.54,239.78,239.42,239.42,6340.0
2023-12-20 11:55:00,239.38,239.55,239.35,239.35,7460.0,239.38,239.55,239.35,239.35,7460.0
2023-12-20 12:00:00,239.36,239.72,239.32,239.57,16468.0,239.36,239.72,239.32,239.57,16468.0
2023-12-20 12:05:00,239.45,239.57,239.28,239.36,7081.0,239.45,239.57,239.28,239.36,7081.0
2023-12-20 12:10:00,239.37,239.47,239.3,239.36,4408.0,239.37,239.47,239.3,239.36,4408.0
2023-12-20 12:15:00,239.31,239.42,239.21,239.22,4286.0,239.31,239.42,239.21,239.22,4286.0
2023-12-20 12:20:00,239.21,239.56,239.14,239.22,5525.0,239.21,239.56,239.14,239.22,5525.0
2023-12-20 12:25:00,239.18,240.09,239.18,239.92,37804.0,239.18,240.09,239.18,239.92,37804.0
2023-12-20 12:30:00,240.06,240.11,239.69,239.75,2199.0,240.06,240.11,239.69,239.75,2199.0
2023-12-20 12:35:00,239.73,239.88,239.73,239.88,900.0,239.73,239.88,239.73,239.88,900.0
2023-12-20 12:40:00,240.09,240.16,239.98,240.15,1472.0,240.09,240.16,239.98,240.15,1472.0
2023-12-20 12:45:00,240.09,240.2,239.97,240.14,1971.0,240.09,240.2,239.97,240.14,1971.0
2023-12-20 12:50:00,240.21,240.41,240.15,240.4,2121.0,240.21,240.41,240.15,240.4,2121.0
2023-12-20 12:55:00,240.4,240.57,240.4,240.52,3071.0,240.4,240.57,240.4,240.52,3071.0
2023-12-20 13:00:00,240.52,240.52,240.16,240.41,3173.0,240.52,240.52,240.16,240.41,3173.0
2023-12-20 13:05:00,240.46,240.47,240.32,240.41,27512.0,240.46,240.47,240.32,240.41,27512.0
2023-12-20 13:10:00,240.48,240.68,240.48,240.61,2070.0,240.48,240.68,240.48,240.61,2070.0
2023-12-20 13:15:00,240.67,240.78,240.6,240.68,2314.0,240.67,240.78,240.6,240.68,2314.0
2023-12-20 13:20:00,240.75,240.89,240.6,240.78,6149.0,240.75,240.89,240.6,240.78,6149.0
2023-12-20 13:25:00,240.72,240.92,240.67,240.92,4539.0,240.72,240.92,240.67,240.92,4539.0
2023-12-20 13:30:00,240.93,241.27,240.93,241.17,4734.0,240.93,241.27,240.93,241.17,4734.0
2023-12-20 13:35:00,241.2,241.33,241.1,241.26,3185.0,241.2,241.33,241.1,241.26,3185.0
2023-12-20 13:40:00,241.21,241.48,241.2,241.48,11788.0,241.21,241.48,241.2,241.48,11788.0
2023-12-20 13:45:00,241.5,241.56,241.41,241.53,3050.0,241.5,241.56,241.41,241.53,3050.0
2023-12-20 13:50:00,241.5,241.55,241.35,241.36,4977.0,241.5,241.55,241.35,241.36,4977.0
2023-12-20 13:55:00,241.37,241.48,241.3,241.41,6162.0,241.37,241.48,241.3,241.41,6162.0
2023-12-20 14:00:00,241.37,241.37,240.94,240.94,4428.0,241.37,241.37,240.94,240.94,4428.0
2023-12-20 14:05:00,240.84,240.99,240.62,240.62,5256.0,240.84,240.99,240.62,240.62,5256.0
2023-12-20 14:10:00,240.67,240.88,240.59,240.86,7165.0,240.67,240.88,240.59,240.86,7165.0
2023-12-20 14:15:00,240.91,240.91,240.72,240.77,4710.0,240.91,240.91,240.72,240.77,4710.0
2023-12-20 14:20:00,240.59,240.83,240.39,240.78,4316.0,240.59,240.83,240.39,240.78,4316.0
2023-12-20 14:25:00,240.79,240.84,240.56,240.56,6246.0,240.79,240.84,240.56,240.56,6246.0
2023-12-20 14:30:00,240.63,240.64,240.32,240.57,4074.0,240.63,240.64,240.32,240.57,4074.0
2023-12-20 14:35:00,240.58,240.58,239.62,239.63,5714.0,240.58,240.58,239.62,239.63,5714.0
2023-12-20 14:40:00,239.52,240.04,239.51,239.55,6845.0,239.52,240.04,239.51,239.55,6845.0
2023-12-20 14:45:00,239.54,239.81,239.18,239.39,3215.0,239.54,239.81,239.18,239.39,3215.0
2023-12-20 14:50:00,239.51,239.51,237.77,238.84,7360.0,239.51,239.51,237.77,238.84,7360.0
2023-12-20 14:55:00,238.95,239.05,237.98,238.08,6147.0,238.95,239.05,237.98,238.08,6147.0
2023-12-20 15:00:00,238.08,238.3,237.41,237.48,4695.0,238.08,238.3,237.41,237.48,4695.0
2023-12-20 15:05:00,237.36,237.6,236.97,237.47,11104.0,237.36,237.6,236.97,237.47,11104.0
2023-12-20 15:10:00,237.51,238.16,237.5,237.55,10034.0,237.51,238.16,237.5,237.55,10034.0
2023-12-20 15:15:00,237.61,238.23,237.61,238.12,9841.0,237.61,238.23,237.61,238.12,9841.0
2023-12-20 15:20:00,238.15,238.38,237.54,237.66,16849.0,238.15,238.38,237.54,237.66,16849.0
2023-12-20 15:25:00,237.43,237.73,236.74,236.98,8707.0,237.43,237.73,236.74,236.98,8707.0
2023-12-20 15:30:00,236.99,237.42,236.78,237.07,11982.0,236.99,237.42,236.78,237.07,11982.0
2023-12-20 15:35:00,237.0,237.0,236.57,236.82,13335.0,237.0,237.0,236.57,236.82,13335.0
2023-12-20 15:40:00,236.85,237.37,236.85,237.28,17905.0,236.85,237.37,236.85,237.28,17905.0
2023-12-20 15:45:00,237.3,237.42,237.16,237.42,16216.0,237.3,237.42,237.16,237.42,16216.0
2023-12-20 15:50:00,237.48,238.08,237.09,237.28,32863.0,237.48,238.08,237.09,237.28,32863.0
2023-12-20 15:55:00,237.21,237.36,236.6,236.78,59265.0,237.21,237.36,236.6,236.78,59265.0
2023-12-21 09:30:00,240.65,240.65,239.08,239.39,50806.0,240.65,240.65,239.08,239.39,50806.0
2023-12-21 09:35:00,239.72,239.93,239.21,239.64,4336.0,239.72,239.93,239.21,239.64,4336.0
2023-12-21 09:40:00,239.62,239.96,239.06,239.96,4248.0,239.62,239.96,239.06,239.96,4248.0
2023-12-21 09:45:00,239.96,240.77,239.92,240.77,5135.0,239.96,240.77,239.92,240.77,5135.0
2023-12-21 09:50:00,240.47,240.82,240.43,240.44,3066.0,240.47,240.82,240.43,240.44,3066.0
2023-12-21 09:55:00,240.38,240.42,239.72,240.06,5785.0,240.38,240.42,239.72,240.06,5785.0
2023-12-21 10:00:00,239.91,240.24,239.73,240.03,4864.0,239.91,240.24,239.73,240.03,4864.0
2023-12-21 10:05:00,240.03,240.26,239.47,239.78,5567.0,240.03,240.26,239.47,239.78,5567.0
2023-12-21 10:10:00,239.78,240.35,239.73,240.24,3799.0,239.78,240.35,239.73,240.24,3799.0
2023-12-21 10:15:00,240.23,240.64,240.07,240.63,4206.0,240.23,240.64,240.07,240.63,4206.0
2023-12-21 10:20:00,240.63,241.23,240.62,241.12,10346.0,240.63,241.23,240.62,241.12,10346.0
2023-12-21 10:25:00,241.12,241.2,240.26,240.26,8735.0,241.12,241.2,240.26,240.26,8735.0
2023-12-21 10:30:00,240.52,240.96,240.52,240.96,6584.0,240.52,240.96,240.52,240.96,6584.0
2023-12-21 10:35:00,240.9,241.14,240.65,240.76,3268.0,240.9,241.14,240.65,240.76,3268.0
2023-12-21 10:40:00,240.57,240.79,240.39,240.69,6559.0,240.57,240.79,240.39,240.69,6559.0
2023-12-21 10:45:00,240.8,240.81,240.4,240.52,6330.0,240.8,240.81,240.4,240.52,6330.0
2023-12-21 10:50:00,240.51,240.51,239.9,239.9,3040.0,240.51,240.51,239.9,239.9,3040.0
2023-12-21 10:55:00,239.9,240.12,239.81,239.89,4674.0,239.9,240.12,239.81,239.89,4674.0
2023-12-21 11:00:00,240.06,240.31,239.7,240.12,5296.0,240.06,240.31,239.7,240.12,5296.0
2023-12-21 11:05:00,240.23,240.24,239.58,239.71,3977.0,240.23,240.24,239.58,239.71,3977.0
2023-12-21 11:10:00,239.85,240.0,239.76,239.83,7559.0,239.85,240.0,239.76,239.83,7559.0
2023-12-21 11:15:00,240.05,240.21,239.9,240.12,7198.0,240.05,240.21,239.9,240.12,7198.0
2023-12-21 11:20:00,240.14,240.19,239.96,240.08,6276.0,240.14,240.19,239.96,240.08,6276.0
2023-12-21 11:25:00,240.07,240.29,239.93,240.22,6607.0,240.07,240.29,239.93,240.22,6607.0
2023-12-21 11:30:00,240.3,240.45,240.25,240.45,4387.0,240.3,240.45,240.25,240.45,4387.0
2023-12-21 11:35:00,240.46,240.88,240.46,240.67,7015.0,240.46,240.88,240.46,240.67,7015.0
2023-12-21 11:40:00,240.64,240.65,240.48,240.59,1088.0,240.64,240.65,240.48,240.59,1088.0
2023-12-21 11:45:00,240.69,240.72,240.51,240.69,1018.0,240.69,240.72,240.51,240.69,1018.0
2023-12-21 11:50:00,240.69,240.69,240.43,240.54,2016.0,240.69,240.69,240.43,240.54,2016.0
2023-12-21 11:55:00,240.71,240.73,240.37,240.44,7731.0,240.71,240.73,240.37,240.44,7731.0
2023-12-21 12:00:00,240.4,240.62,240.03,240.06,9310.0,240.4,240.62,240.03,240.06,9310.0
2023-12-21 12:05:00,240.06,240.63,240.05,240.26,8486.0,240.06,240.63,240.05,240.26,8486.0
2023-12-21 12:10:00,240.27,240.63,240.24,240.41,6356.0,240.27,240.63,240.24,240.41,6356.0
2023-12-21 12:15:00,240.37,240.5,240.26,240.34,4041.0,240.37,240.5,240.26,240.34,4041.0
2023-12-21 12:20:00,240.35,240.38,240.26,240.34,5157.0,240.35,240.38,240.26,240.34,5157.0
2023-12-21 12:25:00,240.39,240.45,240.26,240.45,1999.0,240.39,240.45,240.26,240.45,1999.0
2023-12-21 12:30:00,240.48,240.93,240.48,240.51,10822.0,240.48,240.93,240.48,240.51,10822.0
2023-12-21 12:35:00,240.57,240.71,240.56,240.62,1200.0,240.57,240.71,240.56,240.62,1200.0
2023-12-21 12:40:00,240.7,240.76,240.42,240.5,2791.0,240.7,240.76,240.42,240.5,2791.0
2023-12-21 12:45:00,240.64,240.66,240.51,240.61,600.0,240.64,240.66,240.51,240.61,600.0
2023-12-21 12:50:00,240.55,240.79,240.24,240.25,8787.0,240.55,240.79,240.24,240.25,8787.0
2023-12-21 12:55:00,240.25,240.31,240.12,240.26,3658.0,240.25,240.31,240.12,240.26,3658.0
2023-12-21 13:00:00,240.44,240.86,240.35,240.63,5139.0,240.44,240.86,240.35,240.63,5139.0
2023-12-21 13:05:00,240.71,240.82,240.49,240.62,1423.0,240.71,240.82,240.49,240.62,1423.0
2023-12-21 13:10:00,240.51,240.73,240.51,240.53,2149.0,240.51,240.73,240.51,240.53,2149.0
2023-12-21 13:15:00,240.53,240.53,240.21,240.24,7840.0,240.53,240.53,240.21,240.24,7840.0
2023-12-21 13:20:00,240.26,240.92,240.15,240.62,6216.0,240.26,240.92,240.15,240.62,6216.0
2023-12-21 13:25:00,240.58,240.77,240.5,240.77,2400.0,240.58,240.77,240.5,240.77,2400.0
2023-12-21 13:30:00,240.79,240.88,240.65,240.8,4209.0,240.79,240.88,240.65,240.8,4209.0
2023-12-21 13:35:00,240.77,240.86,240.57,240.64,3774.0,240.77,240.86,240.57,240.64,3774.0
2023-12-21 13:40:00,240.45,240.72,240.45,240.55,2595.0,240.45,240.72,240.45,240.55,2595.0
2023-12-21 13:45:00,240.69,240.82,240.69,240.8,2562.0,240.69,240.82,240.69,240.8,2562.0
2023-12-21 13:50:00,240.8,240.87,240.69,240.87,3126.0,240.8,240.87,240.69,240.87,3126.0
2023-12-21 13:55:00,240.97,241.0,240.79,240.86,2523.0,240.97,241.0,240.79,240.86,2523.0
2023-12-21 14:00:00,240.93,241.08,240.82,241.01,3722.0,240.93,241.08,240.82,241.01,3722.0
2023-12-21 14:05:00,240.98,240.98,240.77,240.78,1281.0,240.98,240.98,240.77,240.78,1281.0
2023-12-21 14:10:00,240.86,241.04,240.76,240.76,3559.0,240.86,241.04,240.76,240.76,3559.0
2023-12-21 14:15:00,240.89,241.12,240.76,241.12,3357.0,240.89,241.12,240.76,241.12,3357.0
2023-12-21 14:20:00,241.03,241.05,240.79,240.79,4657.0,241.03,241.05,240.79,240.79,4657.0
2023-12-21 14:25:00,240.78,241.08,240.77,240.97,2729.0,240.78,241.08,240.77,240.97,2729.0
2023-12-21 14:30:00,240.88,241.27,240.87,241.13,1689.0,240.88,241.27,240.87,241.13,1689.0
2023-12-21 14:35:00,241.2,241.25,240.9,241.17,2762.0,241.2,241.25,240.9,241.17,2762.0
2023-12-21 14:40:00,241.21,241.59,241.18,241.49,5605.0,241.21,241.59,241.18,241.49,5605.0
2023-12-21 14:45:00,241.48,241.53,241.05,241.08,4298.0,241.48,241.53,241.05,241.08,4298.0
2023-12-21 14:50:00,241.21,241.32,241.08,241.26,3648.0,241.21,241.32,241.08,241.26,3648.0
2023-12-21 14:55:00,241.3,241.36,241.04,241.36,6358.0,241.3,241.36,241.04,241.36,6358.0
2023-12-21 15:00:00,241.37,241.44,241.25,241.35,4607.0,241.37,241.44,241.25,241.35,4607.0
2023-12-21 15:05:00,241.5,241.5,241.26,241.34,5022.0,241.5,241.5,241.26,241.34,5022.0
2023-12-21 15:10:00,241.36,241.61,241.36,241.58,5362.0,241.36,241.61,241.36,241.58,5362.0
2023-12-21 15:15:00,241.53,241.67,241.47,241.67,4673.0,241.53,241.67,241.47,241.67,4673.0
2023-12-21 15:20:00,241.66,241.77,241.62,241.76,6080.0,241.66,241.77,241.62,241.76,6080.0
2023-12-21 15:25:00,241.79,242.35,241.74,242.35,6715.0,241.79,242.35,241.74,242.35,6715.0
2023-12-21 15:30:00,242.47,242.59,242.33,242.42,25422.0,242.47,242.59,242.33,242.42,25422.0
2023-12-21 15:35:00,242.4,242.65,242.27,242.53,8151.0,242.4,242.65,242.27,242.53,8151.0
2023-12-21 15:40:00,242.62,242.62,242.08,242.11,9214.0,242.62,242.62,242.08,242.11,9214.0
2023-12-21 15:45:00,242.15,242.29,242.0,242.28,9237.0,242.15,242.29,242.0,242.28,9237.0
2023-12-21 15:50:00,242.27,242.57,242.02,242.02,23301.0,242.27,242.57,242.02,242.02,23301.0
2023-12-21 15:55:00,242.01,242.11,241.81,241.96,44074.0,242.01,242.11,241.81,241.96,44074.0
2023-12-22 09:30:00,243.74,244.04,242.69,242.72,21783.0,243.74,244.04,242.69,242.72,21783.0
2023-12-22 09:35:00,242.81,243.77,242.64,243.13,6842.0,242.81,243.77,242.64,243.13,6842.0
2023-12-22 09:40:00,243.24,243.26,242.79,243.03,2161.0,243.24,243.26,242.79,243.03,2161.0
2023-12-22 09:45:00,243.06,243.2,242.31,242.46,1940.0,243.06,243.2,242.31,242.46,1940.0
2023-12-22 09:50:00,242.53,243.04,242.51,242.91,5946.0,242.53,243.04,242.51,242.91,5946.0
2023-12-22 09:55:00,242.99,243.13,242.64,242.64,7150.0,242.99,243.13,242.64,242.64,7150.0
2023-12-22 10:00:00,242.52,242.75,242.1,242.22,3159.0,242.52,242.75,242.1,242.22,3159.0
2023-12-22 10:05:00,242.27,242.38,241.97,242.19,4406.0,242.27,242.38,241.97,242.19,4406.0
2023-12-22 10:10:00,241.97,242.44,241.9,242.04,5270.0,241.97,242.44,241.9,242.04,5270.0
2023-12-22 10:15:00,242.0,242.14,241.86,241.88,1527.0,242.0,242.14,241.86,241.88,1527.0
2023-12-22 10:20:00,241.55,241.7,241.41,241.49,1705.0,241.55,241.7,241.41,241.49,1705.0
2023-12-22 10:25:00,241.72,242.41,241.72,242.41,2761.0,241.72,242.41,241.72,242.41,2761.0
2023-12-22 10:30:00,242.42,242.57,242.19,242.19,5480.0,242.42,242.57,242.19,242.19,5480.0
2023-12-22 10:35:00,242.21,242.42,242.06,242.19,12289.0,242.21,242.42,242.06,242.19,12289.0
2023-12-22 10:40:00,242.21,242.4,242.0,242.25,7696.0,242.21,242.4,242.0,242.25,7696.0
2023-12-22 10:45:00,242.38,242.39,241.85,241.99,5946.0,242.38,242.39,241.85,241.99,5946.0
2023-12-22 10:50:00,241.69,241.69,241.43,241.59,5953.0,241.69,241.69,241.43,241.59,5953.0
2023-12-22 10:55:00,241.5,241.5,241.14,241.23,9084.0,241.5,241.5,241.14,241.23,9084.0
2023-12-22 11:00:00,240.92,241.27,240.71,241.08,5698.0,240.92,241.27,240.71,241.08,5698.0
2023-12-22 11:05:00,241.1,241.22,240.75,241.1,1690.0,241.1,241.22,240.75,241.1,1690.0
2023-12-22 11:10:00,241.08,241.12,241.04,241.07,744.0,241.08,241.12,241.04,241.07,744.0
2023-12-22 11:15:00,241.06,241.06,240.87,240.89,1792.0,241.06,241.06,240.87,240.89,1792.0
2023-12-22 11:20:00,240.89,241.17,240.88,240.95,3648.0,240.89,241.17,240.88,240.95,3648.0
2023-12-22 11:25:00,240.88,241.05,240.87,241.05,1710.0,240.88,241.05,240.87,241.05,1710.0
2023-12-22 11:30:00,241.08,241.12,240.84,241.08,2666.0,241.08,241.12,240.84,241.08,2666.0
2023-12-22 11:35:00,240.92,241.04,240.83,240.84,924.0,240.92,241.04,240.83,240.84,924.0
2023-12-22 11:40:00,240.83,240.83,240.52,240.75,2541.0,240.83,240.83,240.52,240.75,2541.0
2023-12-22 11:45:00,240.66,240.84,240.6,240.62,2308.0,240.66,240.84,240.6,240.62,2308.0
2023-12-22 11:50:00,240.59,240.75,240.5,240.67,4100.0,240.59,240.75,240.5,240.67,4100.0
2023-12-22 11:55:00,240.63,240.8,240.55,240.71,2153.0,240.63,240.8,240.55,240.71,2153.0
2023-12-22 12:00:00,240.8,240.93,240.71,240.84,1514.0,240.8,240.93,240.71,240.84,1514.0
2023-12-22 12:05:00,240.87,240.89,240.67,240.7,932.0,240.87,240.89,240.67,240.7,932.0
2023-12-22 12:10:00,240.89,240.9,240.67,240.67,828.0,240.89,240.9,240.67,240.67,828.0
2023-12-22 12:15:00,240.75,240.79,240.66,240.79,620.0,240.75,240.79,240.66,240.79,620.0
2023-12-22 12:20:00,240.87,241.07,240.87,241.07,1500.0,240.87,241.07,240.87,241.07,1500.0
2023-12-22 12:25:00,241.23,241.8,241.23,241.8,1010.0,241.23,241.8,241.23,241.8,1010.0
2023-12-22 12:30:00,241.61,241.89,241.59,241.89,2261.0,241.61,241.89,241.59,241.89,2261.0
2023-12-22 12:35:00,241.72,241.98,241.64,241.67,1331.0,241.72,241.98,241.64,241.67,1331.0
2023-12-22 12:40:00,241.8,241.8,241.54,241.79,1819.0,241.8,241.8,241.54,241.79,1819.0
2023-12-22 12:45:00,241.72,241.84,241.62,241.72,1225.0,241.72,241.84,241.62,241.72,1225.0
2023-12-22 12:50:00,241.62,241.62,241.61,241.62,500.0,241.62,241.62,241.61,241.62,500.0
2023-12-22 12:55:00,241.67,241.67,241.6,241.67,755.0,241.67,241.67,241.6,241.67,755.0
2023-12-22 13:00:00,241.6,241.79,241.59,241.79,986.0,241.6,241.79,241.59,241.79,986.0
2023-12-22 13:05:00,241.97,242.09,241.9,241.93,1602.0,241.97,242.09,241.9,241.93,1602.0
2023-12-22 13:10:00,241.88,241.99,241.85,241.99,2659.0,241.88,241.99,241.85,241.99,2659.0
2023-12-22 13:15:00,241.84,242.04,241.83,242.04,1921.0,241.84,242.04,241.83,242.04,1921.0
2023-12-22 13:20:00,242.01,242.11,242.01,242.03,600.0,242.01,242.11,242.01,242.03,600.0
2023-12-22 13:25:00,242.0,242.0,241.85,241.97,1207.0,242.0,242.0,241.85,241.97,1207.0
2023-12-22 13:30:00,241.96,242.08,241.96,241.96,400.0,241.96,242.08,241.96,241.96,400.0
2023-12-22 13:35:00,241.85,241.98,241.81,241.9,1393.0,241.85,241.98,241.81,241.9,1393.0
2023-12-22 13:40:00,241.9,241.92,241.75,241.86,1954.0,241.9,241.92,241.75,241.86,1954.0
2023-12-22 13:45:00,241.79,242.08,241.78,241.99,400.0,241.79,242.08,241.78,241.99,400.0
2023-12-22 13:50:00,241.93,241.96,241.84,241.88,920.0,241.93,241.96,241.84,241.88,920.0
2023-12-22 13:55:00,241.93,242.07,241.93,242.0,1503.0,241.93,242.07,241.93,242.0,1503.0
2023-12-22 14:00:00,241.98,242.03,241.56,241.59,2344.0,241.98,242.03,241.56,241.59,2344.0
2023-12-22 14:05:00,241.57,241.57,241.15,241.36,2463.0,241.57,241.57,241.15,241.36,2463.0
2023-12-22 14:10:00,241.39,241.47,241.22,241.47,1997.0,241.39,241.47,241.22,241.47,1997.0
2023-12-22 14:15:00,241.43,241.56,240.8,241.21,1300.0,241.43,241.56,240.8,241.21,1300.0
2023-12-22 14:20:00,241.23,241.23,240.5,240.83,1842.0,241.23,241.23,240.5,240.83,1842.0
2023-12-22 14:25:00,240.6,240.92,240.54,240.54,1885.0,240.6,240.92,240.54,240.54,1885.0
2023-12-22 14:30:00,240.63,240.66,240.3,240.59,3381.0,240.63,240.66,240.3,240.59,3381.0
2023-12-22 14:35:00,240.71,240.97,240.69,240.83,1244.0,240.71,240.97,240.69,240.83,1244.0
2023-12-22 14:40:00,241.03,241.45,241.03,241.45,2221.0,241.03,241.45,241.03,241.45,2221.0
2023-12-22 14:45:00,241.66,241.69,241.43,241.6,1911.0,241.66,241.69,241.43,241.6,1911.0
2023-12-22 14:50:00,241.71,241.86,241.59,241.77,2114.0,241.71,241.86,241.59,241.77,2114.0
2023-12-22 14:55:00,241.92,242.08,241.78,242.01,2782.0,241.92,242.08,241.78,242.01,2782.0
2023-12-22 15:00:00,242.04,242.19,241.92,242.04,3733.0,242.04,242.19,241.92,242.04,3733.0
2023-12-22 15:05:00,242.16,242.31,242.0,242.0,2592.0,242.16,242.31,242.0,242.0,2592.0
2023-12-22 15:10:00,242.05,242.31,241.98,242.04,3998.0,242.05,242.31,241.98,242.04,3998.0
2023-12-22 15:15:00,242.03,242.48,241.76,241.9,8126.0,242.03,242.48,241.76,241.9,8126.0
2023-12-22 15:20:00,241.89,242.44,241.85,242.39,7176.0,241.89,242.44,241.85,242.39,7176.0
2023-12-22 15:25:00,242.33,242.9,242.33,242.61,4553.0,242.33,242.9,242.33,242.61,4553.0
2023-12-22 15:30:00,242.66,242.74,242.4,242.46,7665.0,242.66,242.74,242.4,242.46,7665.0
2023-12-22 15:35:00,242.42,242.74,242.35,242.35,5982.0,242.42,242.74,242.35,242.35,5982.0
2023-12-22 15:40:00,242.23,242.37,242.1,242.37,4721.0,242.23,242.37,242.1,242.37,4721.0
2023-12-22 15:45:00,242.4,242.74,242.33,242.56,7070.0,242.4,242.74,242.33,242.56,7070.0
2023-12-22 15:50:00,242.58,242.95,242.52,242.83,17522.0,242.58,242.95,242.52,242.83,17522.0
2023-12-22 15:55:00,242.82,242.88,242.57,242.76,35484.0,242.82,242.88,242.57,242.76,35484.0
2023-12-26 09:30:00,242.86,243.25,241.96,243.21,17589.0,242.86,243.25,241.96,243.21,17589.0
2023-12-26 09:35:00,243.25,243.67,242.9,243.26,3263.0,243.25,243.67,242.9,243.26,3263.0
2023-12-26 09:40:00,242.92,243.15,242.72,242.92,1434.0,242.92,243.15,242.72,242.92,1434.0
2023-12-26 09:45:00,242.69,243.45,242.69,243.45,1882.0,242.69,243.45,242.69,243.45,1882.0
2023-12-26 09:50:00,243.44,243.57,243.37,243.37,718.0,243.44,243.57,243.37,243.37,718.0
2023-12-26 09:55:00,243.57,243.78,243.57,243.61,2266.0,243.57,243.78,243.57,243.61,2266.0
2023-12-26 10:00:00,243.68,243.68,243.2,243.37,1336.0,243.68,243.68,243.2,243.37,1336.0
2023-12-26 10:05:00,243.39,243.55,243.39,243.47,1972.0,243.39,243.55,243.39,243.47,1972.0
2023-12-26 10:10:00,243.34,243.49,243.34,243.44,828.0,243.34,243.49,243.34,243.44,828.0
2023-12-26 10:15:00,243.58,243.65,243.24,243.25,3177.0,243.58,243.65,243.24,243.25,3177.0
2023-12-26 10:20:00,243.38,243.39,243.23,243.23,1282.0,243.38,243.39,243.23,243.23,1282.0
2023-12-26 10:25:00,243.25,243.39,243.04,243.31,2517.0,243.25,243.39,243.04,243.31,2517.0
2023-12-26 10:30:00,243.4,243.45,243.16,243.18,1741.0,243.4,243.45,243.16,243.18,1741.0
2023-12-26 10:35:00,243.17,243.5,243.1,243.43,2538.0,243.17,243.5,243.1,243.43,2538.0
2023-12-26 10:40:00,243.4,243.69,243.34,243.43,2979.0,243.4,243.69,243.34,243.43,2979.0
2023-12-26 10:45:00,243.28,243.52,243.28,243.36,1205.0,243.28,243.52,243.28,243.36,1205.0
2023-12-26 10:50:00,243.35,243.39,243.13,243.38,1900.0,243.35,243.39,243.13,243.38,1900.0
2023-12-26 10:55:00,243.35,243.56,243.32,243.37,2550.0,243.35,243.56,243.32,243.37,2550.0
2023-12-26 11:00:00,243.26,243.29,243.13,243.29,1293.0,243.26,243.29,243.13,243.29,1293.0
2023-12-26 11:05:00,243.31,243.61,243.31,243.45,1285.0,243.31,243.61,243.31,243.45,1285.0
2023-12-26 11:10:00,243.36,243.55,243.36,243.44,1616.0,243.36,243.55,243.36,243.44,1616.0
2023-12-26 11:15:00,243.39,243.39,243.26,243.3,1508.0,243.39,243.39,243.26,243.3,1508.0
2023-12-26 11:20:00,243.3,243.31,243.22,243.31,2008.0,243.3,243.31,243.22,243.31,2008.0
2023-12-26 11:25:00,243.17,243.54,243.17,243.49,1457.0,243.17,243.54,243.17,243.49,1457.0
2023-12-26 11:30:00,243.56,243.68,243.51,243.68,1600.0,243.56,243.68,243.51,243.68,1600.0
2023-12-26 11:35:00,243.71,243.78,243.64,243.68,1200.0,243.71,243.78,243.64,243.68,1200.0
2023-12-26 11:40:00,243.65,243.73,243.61,243.61,1109.0,243.65,243.73,243.61,243.61,1109.0
2023-12-26 11:45:00,243.66,243.82,243.65,243.76,2699.0,243.66,243.82,243.65,243.76,2699.0
2023-12-26 11:50:00,243.82,243.99,243.82,243.99,2682.0,243.82,243.99,243.82,243.99,2682.0
2023-12-26 11:55:00,243.95,243.96,243.76,243.86,1971.0,243.95,243.96,243.76,243.86,1971.0
2023-12-26 12:00:00,243.75,243.81,243.64,243.75,820.0,243.75,243.81,243.64,243.75,820.0
2023-12-26 12:05:00,243.69,243.78,243.6,243.75,1071.0,243.69,243.78,243.6,243.75,1071.0
2023-12-26 12:10:00,243.79,244.1,243.79,244.05,2852.0,243.79,244.1,243.79,244.05,2852.0
2023-12-26 12:15:00,243.96,243.98,243.9,243.9,604.0,243.96,243.98,243.9,243.9,604.0
2023-12-26 12:20:00,243.89,244.03,243.89,244.02,1736.0,243.89,244.03,243.89,244.02,1736.0
2023-12-26 12:25:00,243.97,244.2,243.96,243.98,4218.0,243.97,244.2,243.96,243.98,4218.0
2023-12-26 12:30:00,244.0,244.01,244.0,244.01,400.0,244.0,244.01,244.0,244.01,400.0
2023-12-26 12:35:00,243.95,244.04,243.81,243.81,601.0,243.95,244.04,243.81,243.81,601.0
2023-12-26 12:40:00,243.81,244.0,243.81,244.0,1560.0,243.81,244.0,243.81,244.0,1560.0
2023-12-26 12:45:00,243.95,244.1,243.95,244.1,1995.0,243.95,244.1,243.95,244.1,1995.0
2023-12-26 12:50:00,244.02,244.02,243.82,243.9,1312.0,244.02,244.02,243.82,243.9,1312.0
2023-12-26 12:55:00,243.73,243.73,243.61,243.62,600.0,243.73,243.73,243.61,243.62,600.0
2023-12-26 13:00:00,243.6,243.6,243.59,243.59,200.0,243.6,243.6,243.59,243.59,200.0
2023-12-26 13:05:00,243.67,243.84,243.66,243.78,2965.0,243.67,243.84,243.66,243.78,2965.0
2023-12-26 13:10:00,243.84,243.94,243.84,243.93,739.0,243.84,243.94,243.84,243.93,739.0
2023-12-26 13:15:00,243.79,243.82,243.79,243.82,400.0,243.79,243.82,243.79,243.82,400.0
2023-12-26 13:20:00,243.84,244.0,243.84,243.98,1300.0,243.84,244.0,243.84,243.98,1300.0
2023-12-26 13:25:00,243.93,243.99,243.83,243.91,2346.0,243.93,243.99,243.83,243.91,2346.0
2023-12-26 13:30:00,243.94,243.98,243.89,243.97,1448.0,243.94,243.98,243.89,243.97,1448.0
2023-12-26 13:35:00,243.92,243.94,243.75,243.86,2435.0,243.92,243.94,243.75,243.86,2435.0
2023-12-26 13:40:00,243.88,243.95,243.82,243.95,1187.0,243.88,243.95,243.82,243.95,1187.0
2023-12-26 13:45:00,243.98,244.02,243.85,243.96,989.0,243.98,244.02,243.85,243.96,989.0
2023-12-26 13:50:00,243.86,243.86,243.77,243.86,1684.0,243.86,243.86,243.77,243.86,1684.0
2023-12-26 13:55:00,243.89,243.99,243.82,243.93,2350.0,243.89,243.99,243.82,243.93,2350.0
2023-12-26 14:00:00,243.85,243.87,243.78,243.87,1075.0,243.85,243.87,243.78,243.87,1075.0
2023-12-26 14:05:00,243.87,243.93,243.82,243.93,1206.0,243.87,243.93,243.82,243.93,1206.0
2023-12-26 14:10:00,244.0,244.03,243.84,243.85,1503.0,244.0,244.03,243.84,243.85,1503.0
2023-12-26 14:15:00,243.92,244.05,243.91,243.97,1010.0,243.92,244.05,243.91,243.97,1010.0
2023-12-26 14:20:00,244.04,244.34,244.03,244.29,4979.0,244.04,244.34,244.03,244.29,4979.0
2023-12-26 14:25:00,244.18,244.19,243.99,244.12,1877.0,244.18,244.19,243.99,244.12,1877.0
2023-12-26 14:30:00,244.11,244.33,244.04,244.15,4610.0,244.11,244.33,244.04,244.15,4610.0
2023-12-26 14:35:00,244.15,244.15,244.15,244.15,0.0,244.15,244.15,244.15,244.15,0.0
2023-12-26 14:40:00,244.15,244.15,244.03,244.03,560.0,244.15,244.15,244.03,244.03,560.0
2023-12-26 14:45:00,244.14,244.25,244.13,244.22,1841.0,244.14,244.25,244.13,244.22,1841.0
2023-12-26 14:50:00,244.25,244.26,244.2,244.23,1200.0,244.25,244.26,244.2,244.23,1200.0
2023-12-26 14:55:00,244.22,244.39,244.22,244.31,2141.0,244.22,244.39,244.22,244.31,2141.0
2023-12-26 15:00:00,244.4,244.53,244.36,244.53,1485.0,244.4,244.53,244.36,244.53,1485.0
2023-12-26 15:05:00,244.6,244.6,244.43,244.44,1048.0,244.6,244.6,244.43,244.44,1048.0
2023-12-26 15:10:00,244.42,244.49,244.35,244.39,2414.0,244.42,244.49,244.35,244.39,2414.0
2023-12-26 15:15:00,244.41,244.44,244.34,244.39,2157.0,244.41,244.44,244.34,244.39,2157.0
2023-12-26 15:20:00,244.38,244.52,244.38,244.52,2342.0,244.38,244.52,244.38,244.52,2342.0
2023-12-26 15:25:00,244.52,244.71,244.52,244.64,2095.0,244.52,244.71,244.52,244.64,2095.0
2023-12-26 15:30:00,244.63,244.81,244.62,244.81,3322.0,244.63,244.81,244.62,244.81,3322.0
2023-12-26 15:35:00,244.81,244.81,244.62,244.74,2821.0,244.81,244.81,244.62,244.74,2821.0
2023-12-26 15:40:00,244.68,244.76,244.61,244.7,5335.0,244.68,244.76,244.61,244.7,5335.0
2023-12-26 15:45:00,244.72,245.06,244.61,245.05,15489.0,244.72,245.06,244.61,245.05,15489.0
2023-12-26 15:50:00,245.02,245.36,244.62,244.74,18016.0,245.02,245.36,244.62,244.74,18016.0
2023-12-26 15:55:00,244.68,245.14,244.55,245.07,22369.0,244.68,245.14,244.55,245.07,22369.0
2023-12-27 09:30:00,245.36,245.69,245.17,245.25,8949.0,245.36,245.69,245.17,245.25,8949.0
2023-12-27 09:35:00,245.18,245.28,244.92,245.17,10012.0,245.18,245.28,244.92,245.17,10012.0
2023-12-27 09:40:00,244.94,245.24,244.74,244.75,1147.0,244.94,245.24,244.74,244.75,1147.0
2023-12-27 09:45:00,245.06,245.14,244.48,244.48,2785.0,245.06,245.14,244.48,244.48,2785.0
2023-12-27 09:50:00,244.81,245.2,244.77,245.2,4048.0,244.81,245.2,244.77,245.2,4048.0
2023-12-27 09:55:00,245.1,245.57,245.1,245.4,3780.0,245.1,245.57,245.1,245.4,3780.0
2023-12-27 10:00:00,245.34,245.53,245.29,245.32,2797.0,245.34,245.53,245.29,245.32,2797.0
2023-12-27 10:05:00,245.2,245.2,244.8,245.12,3694.0,245.2,245.2,244.8,245.12,3694.0
2023-12-27 10:10:00,245.13,245.22,244.43,244.45,4463.0,245.13,245.22,244.43,244.45,4463.0
2023-12-27 10:15:00,244.68,244.92,244.47,244.85,1883.0,244.68,244.92,244.47,244.85,1883.0
2023-12-27 10:20:00,244.86,245.18,244.73,245.11,1826.0,244.86,245.18,244.73,245.11,1826.0
2023-12-27 10:25:00,245.07,245.19,244.98,245.04,3574.0,245.07,245.19,244.98,245.04,3574.0
2023-12-27 10:30:00,245.02,245.02,244.67,244.83,2431.0,245.02,245.02,244.67,244.83,2431.0
2023-12-27 10:35:00,244.61,244.88,244.44,244.88,3847.0,244.61,244.88,244.44,244.88,3847.0
2023-12-27 10:40:00,244.69,244.7,244.4,244.6,2942.0,244.69,244.7,244.4,244.6,2942.0
2023-12-27 10:45:00,244.5,244.76,244.38,244.59,3135.0,244.5,244.76,244.38,244.59,3135.0
2023-12-27 10:50:00,244.56,244.77,244.54,244.67,2227.0,244.56,244.77,244.54,244.67,2227.0
2023-12-27 10:55:00,244.65,244.71,244.53,244.66,3407.0,244.65,244.71,244.53,244.66,3407.0
2023-12-27 11:00:00,244.64,244.85,244.63,244.85,3148.0,244.64,244.85,244.63,244.85,3148.0
2023-12-27 11:05:00,244.8,245.01,244.77,245.01,3563.0,244.8,245.01,244.77,245.01,3563.0
2023-12-27 11:10:00,244.9,244.9,244.72,244.81,1593.0,244.9,244.9,244.72,244.81,1593.0
2023-12-27 11:15:00,244.87,245.38,244.87,245.36,2388.0,244.87,245.38,244.87,245.36,2388.0
2023-12-27 11:20:00,245.38,245.46,245.34,245.36,1284.0,245.38,245.46,245.34,245.36,1284.0
2023-12-27 11:25:00,245.37,245.43,245.26,245.41,3081.0,245.37,245.43,245.26,245.41,3081.0
2023-12-27 11:30:00,245.28,245.53,245.27,245.51,1696.0,245.28,245.53,245.27,245.51,1696.0
2023-12-27 11:35:00,245.57,245.66,245.33,245.38,4396.0,245.57,245.66,245.33,245.38,4396.0
2023-12-27 11:40:00,245.36,245.75,245.36,245.69,4149.0,245.36,245.75,245.36,245.69,4149.0
2023-12-27 11:45:00,245.64,245.67,245.52,245.52,1000.0,245.64,245.67,245.52,245.52,1000.0
2023-12-27 11:50:00,245.51,245.56,245.33,245.36,2421.0,245.51,245.56,245.33,245.36,2421.0
2023-12-27 11:55:00,245.5,245.57,245.43,245.57,2806.0,245.5,245.57,245.43,245.57,2806.0
2023-12-27 12:00:00,245.52,245.55,245.21,245.31,3552.0,245.52,245.55,245.21,245.31,3552.0
2023-12-27 12:05:00,245.37,245.45,245.19,245.23,2429.0,245.37,245.45,245.19,245.23,2429.0
2023-12-27 12:10:00,245.26,245.39,245.26,245.29,1400.0,245.26,245.39,245.26,245.29,1400.0
2023-12-27 12:15:00,245.34,245.39,245.27,245.36,963.0,245.34,245.39,245.27,245.36,963.0
2023-12-27 12:20:00,245.46,245.47,245.3,245.31,1618.0,245.46,245.47,245.3,245.31,1618.0
2023-12-27 12:25:00,245.28,245.41,245.27,245.27,2300.0,245.28,245.41,245.27,245.27,2300.0
2023-12-27 12:30:00,245.33,245.33,245.19,245.19,2213.0,245.33,245.33,245.19,245.19,2213.0
2023-12-27 12:35:00,245.21,245.21,245.03,245.03,1766.0,245.21,245.21,245.03,245.03,1766.0
2023-12-27 12:40:00,245.03,245.15,244.9,245.01,2207.0,245.03,245.15,244.9,245.01,2207.0
2023-12-27 12:45:00,245.06,245.11,244.95,244.98,4357.0,245.06,245.11,244.95,244.98,4357.0
2023-12-27 12:50:00,245.05,245.12,244.94,244.97,1937.0,245.05,245.12,244.94,244.97,1937.0
2023-12-27 12:55:00,244.97,245.07,244.91,244.96,1758.0,244.97,245.07,244.91,244.96,1758.0
2023-12-27 13:00:00,245.1,245.25,244.99,245.25,2703.0,245.1,245.25,244.99,245.25,2703.0
2023-12-27 13:05:00,245.13,245.66,245.11,245.65,3842.0,245.13,245.66,245.11,245.65,3842.0
2023-12-27 13:10:00,245.63,245.88,245.5,245.56,5279.0,245.63,245.88,245.5,245.56,5279.0
2023-12-27 13:15:00,245.48,245.79,245.48,245.64,3779.0,245.48,245.79,245.48,245.64,3779.0
2023-12-27 13:20:00,245.59,245.59,245.26,245.26,2381.0,245.59,245.59,245.26,245.26,2381.0
2023-12-27 13:25:00,245.31,245.55,245.25,245.31,3044.0,245.31,245.55,245.25,245.31,3044.0
2023-12-27 13:30:00,245.38,245.53,245.26,245.27,1500.0,245.38,245.53,245.26,245.27,1500.0
2023-12-27 13:35:00,245.27,245.49,245.26,245.46,2166.0,245.27,245.49,245.26,245.46,2166.0
2023-12-27 13:40:00,245.44,245.54,245.43,245.54,1729.0,245.44,245.54,245.43,245.54,1729.0
2023-12-27 13:45:00,245.54,245.54,245.35,245.41,1914.0,245.54,245.54,245.35,245.41,1914.0
2023-12-27 13:50:00,245.36,245.53,245.29,245.53,3887.0,245.36,245.53,245.29,245.53,3887.0
2023-12-27 13:55:00,245.44,245.44,245.16,245.16,2094.0,245.44,245.44,245.16,245.16,2094.0
2023-12-27 14:00:00,245.0,245.0,244.63,244.86,7749.0,245.0,245.0,244.63,244.86,7749.0
2023-12-27 14:05:00,244.76,244.93,244.67,244.82,4034.0,244.76,244.93,244.67,244.82,4034.0
2023-12-27 14:10:00,244.75,244.87,244.69,244.71,2813.0,244.75,244.87,244.69,244.71,2813.0
2023-12-27 14:15:00,244.67,245.01,244.67,245.01,1063.0,244.67,245.01,244.67,245.01,1063.0
2023-12-27 14:20:00,245.08,245.09,244.87,245.09,2887.0,245.08,245.09,244.87,245.09,2887.0
2023-12-27 14:25:00,245.1,245.27,244.94,245.2,4385.0,245.1,245.27,244.94,245.2,4385.0
2023-12-27 14:30:00,245.21,245.22,245.04,245.04,3795.0,245.21,245.22,245.04,245.04,3795.0
2023-12-27 14:35:00,245.13,245.15,245.02,245.08,2184.0,245.13,245.15,245.02,245.08,2184.0
2023-12-27 14:40:00,245.04,245.15,244.91,244.93,1800.0,245.04,245.15,244.91,244.93,1800.0
2023-12-27 14:45:00,244.89,245.07,244.88,245.07,1800.0,244.89,245.07,244.88,245.07,1800.0
2023-12-27 14:50:00,245.06,245.08,244.92,244.98,3333.0,245.06,245.08,244.92,244.98,3333.0
2023-12-27 14:55:00,244.96,245.21,244.95,245.15,1622.0,244.96,245.21,244.95,245.15,1622.0
2023-12-27 15:00:00,245.19,245.21,245.04,245.19,2649.0,245.19,245.21,245.04,245.19,2649.0
2023-12-27 15:05:00,245.21,245.23,245.05,245.1,1739.0,245.21,245.23,245.05,245.1,1739.0
2023-12-27 15:10:00,245.1,245.24,245.05,245.17,2027.0,245.1,245.24,245.05,245.17,2027.0
2023-12-27 15:15:00,245.18,245.28,245.18,245.24,2449.0,245.18,245.28,245.18,245.24,2449.0
2023-12-27 15:20:00,245.27,245.34,245.02,245.02,3498.0,245.27,245.34,245.02,245.02,3498.0
2023-12-27 15:25:00,244.92,244.98,244.83,244.93,3196.0,244.92,244.98,244.83,244.93,3196.0
2023-12-27 15:30:00,244.98,245.03,244.89,244.98,4650.0,244.98,245.03,244.89,244.98,4650.0
2023-12-27 15:35:00,244.98,245.06,244.95,245.02,4710.0,244.98,245.06,244.95,245.02,4710.0
2023-12-27 15:40:00,245.05,245.05,244.73,244.78,6538.0,245.05,245.05,244.73,244.78,6538.0
2023-12-27 15:45:00,244.85,244.92,244.79,244.81,7403.0,244.85,244.92,244.79,244.81,7403.0
2023-12-27 15:50:00,244.8,245.04,244.64,244.88,17133.0,244.8,245.04,244.64,244.88,17133.0
2023-12-27 15:55:00,244.88,245.19,244.85,245.13,42126.0,244.88,245.19,244.85,245.13,42126.0
2023-12-28 09:30:00,245.39,245.63,244.57,244.85,15025.0,245.39,245.63,244.57,244.85,15025.0
2023-12-28 09:35:00,244.76,245.49,244.76,244.93,2061.0,244.76,245.49,244.76,244.93,2061.0
2023-12-28 09:40:00,244.83,244.96,244.35,244.35,1488.0,244.83,244.96,244.35,244.35,1488.0
2023-12-28 09:45:00,244.36,244.58,244.19,244.58,1000.0,244.36,244.58,244.19,244.58,1000.0
2023-12-28 09:50:00,244.5,245.09,244.49,245.09,1913.0,244.5,245.09,244.49,245.09,1913.0
2023-12-28 09:55:00,245.09,245.31,244.97,245.26,1737.0,245.09,245.31,244.97,245.26,1737.0
2023-12-28 10:00:00,245.43,245.43,244.86,244.86,1415.0,245.43,245.43,244.86,244.86,1415.0
2023-12-28 10:05:00,244.75,244.75,244.38,244.53,1530.0,244.75,244.75,244.38,244.53,1530.0
2023-12-28 10:10:00,244.46,244.66,244.46,244.62,822.0,244.46,244.66,244.46,244.62,822.0
2023-12-28 10:15:00,244.52,244.79,244.51,244.73,850.0,244.52,244.79,244.51,244.73,850.0
2023-12-28 10:20:00,244.91,244.91,244.77,244.81,952.0,244.91,244.91,244.77,244.81,952.0
2023-12-28 10:25:00,244.83,244.9,244.81,244.9,1322.0,244.83,244.9,244.81,244.9,1322.0
2023-12-28 10:30:00,244.88,244.95,244.69,244.69,1022.0,244.88,244.95,244.69,244.69,1022.0
2023-12-28 10:35:00,244.81,244.86,244.72,244.81,788.0,244.81,244.86,244.72,244.81,788.0
2023-12-28 10:40:00,244.7,244.85,244.53,244.54,2750.0,244.7,244.85,244.53,244.54,2750.0
2023-12-28 10:45:00,244.56,244.67,244.56,244.67,1248.0,244.56,244.67,244.56,244.67,1248.0
2023-12-28 10:50:00,244.46,244.61,244.21,244.25,3547.0,244.46,244.61,244.21,244.25,3547.0
2023-12-28 10:55:00,244.31,244.31,244.02,244.26,344.0,244.31,244.31,244.02,244.26,344.0
2023-12-28 11:00:00,244.22,244.22,244.08,244.19,1666.0,244.22,244.22,244.08,244.19,1666.0
2023-12-28 11:05:00,244.16,244.31,244.16,244.31,1266.0,244.16,244.31,244.16,244.31,1266.0
2023-12-28 11:10:00,244.4,244.41,244.4,244.41,400.0,244.4,244.41,244.4,244.41,400.0
2023-12-28 11:15:00,244.31,244.37,244.15,244.19,1434.0,244.31,244.37,244.15,244.19,1434.0
2023-12-28 11:20:00,244.17,244.37,244.17,244.28,2922.0,244.17,244.37,244.17,244.28,2922.0
2023-12-28 11:25:00,244.22,244.32,244.04,244.15,1751.0,244.22,244.32,244.04,244.15,1751.0
2023-12-28 11:30:00,244.18,244.51,244.17,244.47,2824.0,244.18,244.51,244.17,244.47,2824.0
2023-12-28 11:35:00,244.43,244.71,244.35,244.58,5508.0,244.43,244.71,244.35,244.58,5508.0
2023-12-28 11:40:00,244.69,244.82,244.69,244.81,1000.0,244.69,244.82,244.69,244.81,1000.0
2023-12-28 11:45:00,244.73,244.85,244.72,244.84,3278.0,244.73,244.85,244.72,244.84,3278.0
2023-12-28 11:50:00,244.83,244.99,244.82,244.9,2311.0,244.83,244.99,244.82,244.9,2311.0
2023-12-28 11:55:00,244.93,244.99,244.37,244.58,2881.0,244.93,244.99,244.37,244.58,2881.0
2023-12-28 12:00:00,244.55,244.78,244.54,244.78,2103.0,244.55,244.78,244.54,244.78,2103.0
2023-12-28 12:05:00,244.7,244.95,244.69,244.77,2247.0,244.7,244.95,244.69,244.77,2247.0
2023-12-28 12:10:00,244.92,244.95,244.83,244.89,1616.0,244.92,244.95,244.83,244.89,1616.0
2023-12-28 12:15:00,244.84,245.08,244.78,245.08,1743.0,244.84,245.08,244.78,245.08,1743.0
2023-12-28 12:20:00,245.05,245.05,244.86,244.98,1931.0,245.05,245.05,244.86,244.98,1931.0
2023-12-28 12:25:00,245.04,245.05,244.95,245.05,1045.0,245.04,245.05,244.95,245.05,1045.0
2023-12-28 12:30:00,244.98,245.04,244.93,245.0,1180.0,244.98,245.04,244.93,245.0,1180.0
2023-12-28 12:35:00,245.04,245.2,245.03,245.14,1412.0,245.04,245.2,245.03,245.14,1412.0
2023-12-28 12:40:00,245.1,245.1,245.06,245.06,400.0,245.1,245.1,245.06,245.06,400.0
2023-12-28 12:45:00,245.01,245.1,244.95,245.01,6550.0,245.01,245.1,244.95,245.01,6550.0
2023-12-28 12:50:00,244.89,245.1,244.89,245.09,519.0,244.89,245.1,244.89,245.09,519.0
2023-12-28 12:55:00,245.15,245.2,245.06,245.07,1273.0,245.15,245.2,245.06,245.07,1273.0
2023-12-28 13:00:00,245.07,245.2,244.68,245.02,5466.0,245.07,245.2,244.68,245.02,5466.0
2023-12-28 13:05:00,244.82,245.04,244.79,245.03,1001.0,244.82,245.04,244.79,245.03,1001.0
2023-12-28 13:10:00,244.99,245.01,244.85,244.98,3222.0,244.99,245.01,244.85,244.98,3222.0
2023-12-28 13:15:00,244.98,245.11,244.97,245.11,555.0,244.98,245.11,244.97,245.11,555.0
2023-12-28 13:20:00,245.22,245.22,245.04,245.09,1222.0,245.22,245.22,245.04,245.09,1222.0
2023-12-28 13:25:00,245.17,245.17,245.0,245.12,5061.0,245.17,245.17,245.0,245.12,5061.0
2023-12-28 13:30:00,245.11,245.14,245.05,245.14,343.0,245.11,245.14,245.05,245.14,343.0
2023-12-28 13:35:00,245.15,245.38,245.14,245.38,2361.0,245.15,245.38,245.14,245.38,2361.0
2023-12-28 13:40:00,245.27,245.27,245.21,245.21,322.0,245.27,245.27,245.21,245.21,322.0
2023-12-28 13:45:00,245.07,245.16,245.07,245.16,422.0,245.07,245.16,245.07,245.16,422.0
2023-12-28 13:50:00,245.13,245.28,245.12,245.28,822.0,245.13,245.28,245.12,245.28,822.0
2023-12-28 13:55:00,245.2,245.26,245.19,245.26,413.0,245.2,245.26,245.19,245.26,413.0
2023-12-28 14:00:00,245.3,245.41,245.3,245.4,773.0,245.3,245.41,245.3,245.4,773.0
2023-12-28 14:05:00,245.42,245.56,245.32,245.32,4631.0,245.42,245.56,245.32,245.32,4631.0
2023-12-28 14:10:00,245.38,245.53,245.33,245.53,1722.0,245.38,245.53,245.33,245.53,1722.0
2023-12-28 14:15:00,245.43,245.72,245.43,245.72,722.0,245.43,245.72,245.43,245.72,722.0
2023-12-28 14:20:00,245.69,245.77,245.64,245.77,1335.0,245.69,245.77,245.64,245.77,1335.0
2023-12-28 14:25:00,245.85,245.85,245.73,245.74,1619.0,245.85,245.85,245.73,245.74,1619.0
2023-12-28 14:30:00,245.71,245.8,245.64,245.67,1120.0,245.71,245.8,245.64,245.67,1120.0
2023-12-28 14:35:00,245.72,245.8,245.63,245.68,800.0,245.72,245.8,245.63,245.68,800.0
2023-12-28 14:40:00,245.68,245.71,245.68,245.71,332.0,245.68,245.71,245.68,245.71,332.0
2023-12-28 14:45:00,245.67,245.73,245.63,245.7,700.0,245.67,245.73,245.63,245.7,700.0
2023-12-28 14:50:00,245.69,245.7,245.63,245.63,925.0,245.69,245.7,245.63,245.63,925.0
2023-12-28 14:55:00,245.71,245.78,245.7,245.71,1251.0,245.71,245.78,245.7,245.71,1251.0
2023-12-28 15:00:00,245.67,245.67,245.51,245.59,2534.0,245.67,245.67,245.51,245.59,2534.0
2023-12-28 15:05:00,245.47,245.61,245.46,245.61,830.0,245.47,245.61,245.46,245.61,830.0
2023-12-28 15:10:00,245.55,245.61,245.28,245.43,2764.0,245.55,245.61,245.28,245.43,2764.0
2023-12-28 15:15:00,245.35,245.49,245.34,245.49,1100.0,245.35,245.49,245.34,245.49,1100.0
2023-12-28 15:20:00,245.45,245.45,245.33,245.34,1470.0,245.45,245.45,245.33,245.34,1470.0
2023-12-28 15:25:00,245.31,245.43,245.31,245.39,2164.0,245.31,245.43,245.31,245.39,2164.0
2023-12-28 15:30:00,245.4,245.44,245.32,245.4,4252.0,245.4,245.44,245.32,245.4,4252.0
2023-12-28 15:35:00,245.43,245.57,245.43,245.47,1904.0,245.43,245.57,245.43,245.47,1904.0
2023-12-28 15:40:00,245.56,245.64,245.52,245.64,1200.0,245.56,245.64,245.52,245.64,1200.0
2023-12-28 15:45:00,245.63,245.63,245.45,245.49,4067.0,245.63,245.63,245.45,245.49,4067.0
2023-12-28 15:50:00,245.48,245.57,244.98,245.02,13853.0,245.48,245.57,244.98,245.02,13853.0
2023-12-28 15:55:00,245.01,245.07,244.77,244.91,37044.0,245.01,245.07,244.77,244.91,37044.0
2023-12-29 09:30:00,243.82,245.39,243.72,245.38,21714.0,243.82,245.39,243.72,245.38,21714.0
2023-12-29 09:35:00,245.31,245.31,244.61,244.95,2657.0,245.31,245.31,244.61,244.95,2657.0
2023-12-29 09:40:00,244.7,245.07,244.36,245.07,3070.0,244.7,245.07,244.36,245.07,3070.0
2023-12-29 09:45:00,245.16,245.31,244.87,245.31,3048.0,245.16,245.31,244.87,245.31,3048.0
2023-12-29 09:50:00,245.18,245.18,244.87,245.06,1180.0,245.18,245.18,244.87,245.06,1180.0
2023-12-29 09:55:00,245.11,245.2,244.91,245.2,1791.0,245.11,245.2,244.91,245.2,1791.0
2023-12-29 10:00:00,245.32,245.38,245.03,245.34,4207.0,245.32,245.38,245.03,245.34,4207.0
2023-12-29 10:05:00,245.21,245.4,244.87,244.88,4576.0,245.21,245.4,244.87,244.88,4576.0
2023-12-29 10:10:00,244.84,244.84,244.66,244.71,2410.0,244.84,244.84,244.66,244.71,2410.0
2023-12-29 10:15:00,244.75,245.01,244.74,244.86,1744.0,244.75,245.01,244.74,244.86,1744.0
2023-12-29 10:20:00,244.95,244.95,244.71,244.86,1100.0,244.95,244.95,244.71,244.86,1100.0
2023-12-29 10:25:00,244.76,244.81,244.54,244.58,3898.0,244.76,244.81,244.54,244.58,3898.0
2023-12-29 10:30:00,244.73,244.73,244.5,244.64,4891.0,244.73,244.73,244.5,244.64,4891.0
2023-12-29 10:35:00,244.72,244.8,244.49,244.51,4639.0,244.72,244.8,244.49,244.51,4639.0
2023-12-29 10:40:00,244.46,244.53,244.22,244.27,9500.0,244.46,244.53,244.22,244.27,9500.0
2023-12-29 10:45:00,244.24,244.31,243.88,244.31,8699.0,244.24,244.31,243.88,244.31,8699.0
2023-12-29 10:50:00,244.33,244.4,243.96,244.09,14500.0,244.33,244.4,243.96,244.09,14500.0
2023-12-29 10:55:00,244.09,244.37,244.09,244.17,3225.0,244.09,244.37,244.09,244.17,3225.0
2023-12-29 11:00:00,244.14,244.18,244.06,244.06,566.0,244.14,244.18,244.06,244.06,566.0
2023-12-29 11:05:00,244.01,244.02,243.78,243.99,5429.0,244.01,244.02,243.78,243.99,5429.0
2023-12-29 11:10:00,243.91,243.92,243.51,243.52,2984.0,243.91,243.92,243.51,243.52,2984.0
2023-12-29 11:15:00,243.51,243.67,243.3,243.44,7308.0,243.51,243.67,243.3,243.44,7308.0
2023-12-29 11:20:00,243.28,243.34,243.2,243.31,2151.0,243.28,243.34,243.2,243.31,2151.0
2023-12-29 11:25:00,243.29,243.38,243.15,243.34,6478.0,243.29,243.38,243.15,243.34,6478.0
2023-12-29 11:30:00,243.25,243.29,243.1,243.23,1400.0,243.25,243.29,243.1,243.23,1400.0
2023-12-29 11:35:00,243.2,243.31,243.18,243.26,2518.0,243.2,243.31,243.18,243.26,2518.0
2023-12-29 11:40:00,243.42,243.42,243.16,243.22,400.0,243.42,243.42,243.16,243.22,400.0
2023-12-29 11:45:00,243.22,243.63,243.22,243.63,3029.0,243.22,243.63,243.22,243.63,3029.0
2023-12-29 11:50:00,243.56,243.67,243.32,243.5,2685.0,243.56,243.67,243.32,243.5,2685.0
2023-12-29 11:55:00,243.56,243.61,243.51,243.61,400.0,243.56,243.61,243.51,243.61,400.0
2023-12-29 12:00:00,243.49,243.71,243.49,243.6,1739.0,243.49,243.71,243.49,243.6,1739.0
2023-12-29 12:05:00,243.54,243.56,243.36,243.36,1000.0,243.54,243.56,243.36,243.36,1000.0
2023-12-29 12:10:00,243.37,243.45,243.17,243.31,2200.0,243.37,243.45,243.17,243.31,2200.0
2023-12-29 12:15:00,243.26,243.5,243.26,243.48,1307.0,243.26,243.5,243.26,243.48,1307.0
2023-12-29 12:20:00,243.51,243.59,243.28,243.42,2000.0,243.51,243.59,243.28,243.42,2000.0
2023-12-29 12:25:00,243.42,243.42,243.27,243.38,1328.0,243.42,243.42,243.27,243.38,1328.0
2023-12-29 12:30:00,243.3,243.65,243.3,243.55,1231.0,243.3,243.65,243.3,243.55,1231.0
2023-12-29 12:35:00,243.48,243.71,243.48,243.69,2023.0,243.48,243.71,243.48,243.69,2023.0
2023-12-29 12:40:00,243.7,243.78,243.64,243.75,1845.0,243.7,243.78,243.64,243.75,1845.0
2023-12-29 12:45:00,243.88,243.95,243.68,243.69,4700.0,243.88,243.95,243.68,243.69,4700.0
2023-12-29 12:50:00,243.72,243.83,243.71,243.79,500.0,243.72,243.83,243.71,243.79,500.0
2023-12-29 12:55:00,243.91,244.37,243.91,244.28,1842.0,243.91,244.37,243.91,244.28,1842.0
2023-12-29 13:00:00,244.18,244.36,244.12,244.19,500.0,244.18,244.36,244.12,244.19,500.0
2023-12-29 13:05:00,244.25,244.37,244.16,244.29,1300.0,244.25,244.37,244.16,244.29,1300.0
2023-12-29 13:10:00,244.29,244.29,244.28,244.29,100.0,244.29,244.29,244.28,244.29,100.0
2023-12-29 13:15:00,244.12,244.15,243.9,243.9,2412.0,244.12,244.15,243.9,243.9,2412.0
2023-12-29 13:20:00,243.78,244.02,243.78,244.02,1913.0,243.78,244.02,243.78,244.02,1913.0
2023-12-29 13:25:00,243.94,243.97,243.89,243.89,700.0,243.94,243.97,243.89,243.89,700.0
2023-12-29 13:30:00,243.94,244.04,243.87,243.98,3000.0,243.94,244.04,243.87,243.98,3000.0
2023-12-29 13:35:00,244.09,244.2,244.05,244.2,2400.0,244.09,244.2,244.05,244.2,2400.0
2023-12-29 13:40:00,244.19,244.32,244.18,244.32,600.0,244.19,244.32,244.18,244.32,600.0
2023-12-29 13:45:00,244.05,244.3,244.05,244.3,585.0,244.05,244.3,244.05,244.3,585.0
2023-12-29 13:50:00,244.04,244.04,244.04,244.04,100.0,244.04,244.04,244.04,244.04,100.0
2023-12-29 13:55:00,243.89,243.98,243.89,243.98,500.0,243.89,243.98,243.89,243.98,500.0
2023-12-29 14:00:00,243.87,244.06,243.84,243.84,1504.0,243.87,244.06,243.84,243.84,1504.0
2023-12-29 14:05:00,243.94,243.94,243.92,243.92,200.0,243.94,243.94,243.92,243.92,200.0
2023-12-29 14:10:00,243.96,243.97,243.91,243.91,1478.0,243.96,243.97,243.91,243.91,1478.0
2023-12-29 14:15:00,243.83,244.01,243.83,243.88,1277.0,243.83,244.01,243.83,243.88,1277.0
2023-12-29 14:20:00,243.96,244.08,243.96,244.03,2808.0,243.96,244.08,243.96,244.03,2808.0
2023-12-29 14:25:00,244.13,244.13,243.83,243.89,813.0,244.13,244.13,243.83,243.89,813.0
2023-12-29 14:30:00,244.03,244.13,243.98,244.04,2021.0,244.03,244.13,243.98,244.04,2021.0
2023-12-29 14:35:00,244.01,244.17,244.01,244.14,600.0,244.01,244.17,244.01,244.14,600.0
2023-12-29 14:40:00,244.05,244.16,243.91,243.91,1535.0,244.05,244.16,243.91,243.91,1535.0
2023-12-29 14:45:00,243.96,244.06,243.95,244.06,510.0,243.96,244.06,243.95,244.06,510.0
2023-12-29 14:50:00,244.0,244.11,244.0,244.11,275.0,244.0,244.11,244.0,244.11,275.0
2023-12-29 14:55:00,244.13,244.18,244.06,244.18,1305.0,244.13,244.18,244.06,244.18,1305.0
2023-12-29 15:00:00,244.06,244.07,243.85,243.86,4859.0,244.06,244.07,243.85,243.86,4859.0
2023-12-29 15:05:00,243.84,244.06,243.8,244.01,2312.0,243.84,244.06,243.8,244.01,2312.0
2023-12-29 15:10:00,244.02,244.02,243.82,243.95,1465.0,244.02,244.02,243.82,243.95,1465.0
2023-12-29 15:15:00,243.92,243.92,243.75,243.78,2975.0,243.92,243.92,243.75,243.78,2975.0
2023-12-29 15:20:00,243.82,243.82,243.5,243.65,2614.0,243.82,243.82,243.5,243.65,2614.0
2023-12-29 15:25:00,243.63,243.74,243.63,243.72,2444.0,243.63,243.74,243.63,243.72,2444.0
2023-12-29 15:30:00,243.62,243.62,243.21,243.27,3158.0,243.62,243.62,243.21,243.27,3158.0
2023-12-29 15:35:00,243.26,243.27,243.02,243.06,6141.0,243.26,243.27,243.02,243.06,6141.0
2023-12-29 15:40:00,243.06,243.24,243.06,243.19,5788.0,243.06,243.24,243.06,243.19,5788.0
2023-12-29 15:45:00,243.12,243.21,243.08,243.19,10788.0,243.12,243.21,243.08,243.19,10788.0
2023-12-29 15:50:00,243.08,243.51,243.04,243.04,11154.0,243.08,243.51,243.04,243.04,11154.0
2023-12-29 15:55:00,242.83,243.68,242.78,243.52,30234.0,242.83,243.68,242.78,243.52,30234.0
2024-01-02 09:30:00,240.79,241.2,239.49,240.46,23625.0,240.79,241.2,239.49,240.46,23625.0
2024-01-02 09:35:00,240.46,240.85,238.98,239.17,5456.0,240.46,240.85,238.98,239.17,5456.0
2024-01-02 09:40:00,238.99,239.54,238.24,238.78,7403.0,238.99,239.54,238.24,238.78,7403.0
2024-01-02 09:45:00,238.8,238.93,237.78,237.94,14207.0,238.8,238.93,237.78,237.94,14207.0
2024-01-02 09:50:00,237.75,238.88,237.74,238.04,1689.0,237.75,238.88,237.74,238.04,1689.0
2024-01-02 09:55:00,237.94,238.37,236.86,238.37,17593.0,237.94,238.37,236.86,238.37,17593.0
2024-01-02 10:00:00,238.39,238.66,238.04,238.04,2016.0,238.39,238.66,238.04,238.04,2016.0
2024-01-02 10:05:00,237.62,237.73,236.8,236.94,2197.0,237.62,237.73,236.8,236.94,2197.0
2024-01-02 10:10:00,236.93,237.02,236.02,236.46,4789.0,236.93,237.02,236.02,236.46,4789.0
2024-01-02 10:15:00,236.39,236.43,235.58,235.58,3171.0,236.39,236.43,235.58,235.58,3171.0
2024-01-02 10:20:00,235.64,236.1,235.58,235.73,2595.0,235.64,236.1,235.58,235.73,2595.0
2024-01-02 10:25:00,235.75,236.1,235.35,236.0,4343.0,235.75,236.1,235.35,236.0,4343.0
2024-01-02 10:30:00,236.01,236.3,235.83,236.28,3310.0,236.01,236.3,235.83,236.28,3310.0
2024-01-02 10:35:00,236.22,236.25,235.96,235.97,3729.0,236.22,236.25,235.96,235.97,3729.0
2024-01-02 10:40:00,236.09,236.22,235.9,236.19,1400.0,236.09,236.22,235.9,236.19,1400.0
2024-01-02 10:45:00,236.0,236.0,234.75,234.79,6912.0,236.0,236.0,234.75,234.79,6912.0
2024-01-02 10:50:00,234.69,235.33,234.5,235.07,4772.0,234.69,235.33,234.5,235.07,4772.0
2024-01-02 10:55:00,235.21,235.22,234.6,234.91,11174.0,235.21,235.22,234.6,234.91,11174.0
2024-01-02 11:00:00,234.9,234.94,234.22,234.51,14393.0,234.9,234.94,234.22,234.51,14393.0
2024-01-02 11:05:00,234.5,234.89,234.36,234.78,20731.0,234.5,234.89,234.36,234.78,20731.0
2024-01-02 11:10:00,234.8,235.08,234.55,234.84,15385.0,234.8,235.08,234.55,234.84,15385.0
2024-01-02 11:15:00,234.77,235.12,234.63,235.03,17237.0,234.77,235.12,234.63,235.03,17237.0
2024-01-02 11:20:00,235.1,235.22,234.91,235.09,16130.0,235.1,235.22,234.91,235.09,16130.0
2024-01-02 11:25:00,235.11,236.25,235.11,236.22,2108.0,235.11,236.25,235.11,236.22,2108.0
2024-01-02 11:30:00,236.22,236.48,236.22,236.46,1550.0,236.22,236.48,236.22,236.46,1550.0
2024-01-02 11:35:00,236.31,236.45,236.3,236.33,2877.0,236.31,236.45,236.3,236.33,2877.0
2024-01-02 11:40:00,236.31,236.85,236.28,236.85,22483.0,236.31,236.85,236.28,236.85,22483.0
2024-01-02 11:45:00,236.75,236.81,236.48,236.65,6610.0,236.75,236.81,236.48,236.65,6610.0
2024-01-02 11:50:00,236.6,236.6,235.77,235.79,4218.0,236.6,236.6,235.77,235.79,4218.0
2024-01-02 11:55:00,235.8,236.16,235.71,235.83,4319.0,235.8,236.16,235.71,235.83,4319.0
2024-01-02 12:00:00,236.07,236.42,235.99,236.42,4042.0,236.07,236.42,235.99,236.42,4042.0
2024-01-02 12:05:00,236.39,236.42,236.29,236.4,1491.0,236.39,236.42,236.29,236.4,1491.0
2024-01-02 12:10:00,236.34,236.35,236.09,236.15,1640.0,236.34,236.35,236.09,236.15,1640.0
2024-01-02 12:15:00,236.0,236.2,235.82,235.82,1405.0,236.0,236.2,235.82,235.82,1405.0
2024-01-02 12:20:00,235.97,236.09,235.83,235.96,2080.0,235.97,236.09,235.83,235.96,2080.0
2024-01-02 12:25:00,235.84,235.87,235.75,235.75,1400.0,235.84,235.87,235.75,235.75,1400.0
2024-01-02 12:30:00,235.73,235.87,235.71,235.79,1973.0,235.73,235.87,235.71,235.79,1973.0
2024-01-02 12:35:00,235.87,235.96,235.77,235.87,2149.0,235.87,235.96,235.77,235.87,2149.0
2024-01-02 12:40:00,236.01,236.08,235.98,235.98,800.0,236.01,236.08,235.98,235.98,800.0
2024-01-02 12:45:00,235.96,235.96,235.44,235.46,2666.0,235.96,235.96,235.44,235.46,2666.0
2024-01-02 12:50:00,235.31,235.31,235.19,235.24,1107.0,235.31,235.31,235.19,235.24,1107.0
2024-01-02 12:55:00,235.16,235.16,234.87,234.93,1900.0,235.16,235.16,234.87,234.93,1900.0
2024-01-02 13:00:00,234.85,235.07,234.79,235.05,2834.0,234.85,235.07,234.79,235.05,2834.0
2024-01-02 13:05:00,235.05,235.2,234.8,234.81,910.0,235.05,235.2,234.8,234.81,910.0
2024-01-02 13:10:00,234.75,234.9,234.63,234.78,2290.0,234.75,234.9,234.63,234.78,2290.0
2024-01-02 13:15:00,234.74,234.99,234.74,234.88,3558.0,234.74,234.99,234.74,234.88,3558.0
2024-01-02 13:20:00,234.86,234.86,234.54,234.66,13948.0,234.86,234.86,234.54,234.66,13948.0
2024-01-02 13:25:00,234.66,234.75,234.5,234.71,3874.0,234.66,234.75,234.5,234.71,3874.0
2024-01-02 13:30:00,234.72,234.79,234.58,234.67,2782.0,234.72,234.79,234.58,234.67,2782.0
2024-01-02 13:35:00,234.67,234.73,234.66,234.73,800.0,234.67,234.73,234.66,234.73,800.0
2024-01-02 13:40:00,234.73,234.89,234.67,234.84,4251.0,234.73,234.89,234.67,234.84,4251.0
2024-01-02 13:45:00,234.7,234.79,234.56,234.56,2921.0,234.7,234.79,234.56,234.56,2921.0
2024-01-02 13:50:00,234.45,234.59,234.29,234.34,4792.0,234.45,234.59,234.29,234.34,4792.0
2024-01-02 13:55:00,234.24,234.34,233.91,233.92,3811.0,234.24,234.34,233.91,233.92,3811.0
2024-01-02 14:00:00,234.02,234.15,232.94,232.95,23814.0,234.02,234.15,232.94,232.95,23814.0
2024-01-02 14:05:00,232.84,233.1,232.74,233.02,7429.0,232.84,233.1,232.74,233.02,7429.0
2024-01-02 14:10:00,232.95,233.55,232.95,233.43,4600.0,232.95,233.55,232.95,233.43,4600.0
2024-01-02 14:15:00,233.34,233.61,233.32,233.61,3850.0,233.34,233.61,233.32,233.61,3850.0
2024-01-02 14:20:00,233.64,233.79,233.6,233.63,2320.0,233.64,233.79,233.6,233.63,2320.0
2024-01-02 14:25:00,233.81,233.89,233.74,233.82,2066.0,233.81,233.89,233.74,233.82,2066.0
2024-01-02 14:30:00,233.81,233.93,233.69,233.93,2110.0,233.81,233.93,233.69,233.93,2110.0
2024-01-02 14:35:00,233.84,233.84,233.56,233.56,2834.0,233.84,233.84,233.56,233.56,2834.0
2024-01-02 14:40:00,233.57,233.64,233.41,233.61,3462.0,233.57,233.64,233.41,233.61,3462.0
2024-01-02 14:45:00,233.59,233.71,233.55,233.6,1512.0,233.59,233.71,233.55,233.6,1512.0
2024-01-02 14:50:00,233.56,233.57,233.24,233.29,1390.0,233.56,233.57,233.24,233.29,1390.0
2024-01-02 14:55:00,233.27,233.48,233.15,233.16,1880.0,233.27,233.48,233.15,233.16,1880.0
2024-01-02 15:00:00,233.19,233.21,232.49,232.61,4623.0,233.19,233.21,232.49,232.61,4623.0
2024-01-02 15:05:00,232.56,232.77,232.47,232.62,9175.0,232.56,232.77,232.47,232.62,9175.0
2024-01-02 15:10:00,232.67,232.7,232.42,232.44,6843.0,232.67,232.7,232.42,232.44,6843.0
2024-01-02 15:15:00,232.46,232.75,232.36,232.58,6388.0,232.46,232.75,232.36,232.58,6388.0
2024-01-02 15:20:00,232.59,232.59,232.21,232.43,6037.0,232.59,232.59,232.21,232.43,6037.0
2024-01-02 15:25:00,232.39,232.54,232.21,232.54,7343.0,232.39,232.54,232.21,232.54,7343.0
2024-01-02 15:30:00,232.59,233.07,232.58,232.7,9408.0,232.59,233.07,232.58,232.7,9408.0
2024-01-02 15:35:00,232.71,232.88,232.5,232.88,9597.0,232.71,232.88,232.5,232.88,9597.0
2024-01-02 15:40:00,232.82,233.01,232.74,232.95,10784.0,232.82,233.01,232.74,232.95,10784.0
2024-01-02 15:45:00,232.96,233.04,232.79,232.99,11069.0,232.96,233.04,232.79,232.99,11069.0
2024-01-02 15:50:00,233.02,233.97,233.02,233.78,36717.0,233.02,233.97,233.02,233.78,36717.0
2024-01-02 15:55:00,233.82,234.25,233.82,234.18,56492.0,233.82,234.25,233.82,234.18,56492.0
2024-01-03 09:30:00,231.94,231.94,229.08,230.62,20824.0,231.94,231.94,229.08,230.62,20824.0
2024-01-03 09:35:00,230.69,231.01,230.15,230.74,4973.0,230.69,231.01,230.15,230.74,4973.0
2024-01-03 09:40:00,231.08,231.09,230.3,230.97,13756.0,231.08,231.09,230.3,230.97,13756.0
2024-01-03 09:45:00,230.67,230.68,229.84,229.87,4565.0,230.67,230.68,229.84,229.87,4565.0
2024-01-03 09:50:00,230.02,230.46,229.82,229.82,1654.0,230.02,230.46,229.82,229.82,1654.0
2024-01-03 09:55:00,229.62,230.04,229.62,229.78,3235.0,229.62,230.04,229.62,229.78,3235.0
2024-01-03 10:00:00,229.58,230.36,229.45,230.21,6082.0,229.58,230.36,229.45,230.21,6082.0
2024-01-03 10:05:00,230.23,230.35,230.02,230.24,2209.0,230.23,230.35,230.02,230.24,2209.0
2024-01-03 10:10:00,230.03,230.03,229.5,229.81,4805.0,230.03,230.03,229.5,229.81,4805.0
2024-01-03 10:15:00,229.76,229.76,229.19,229.28,4515.0,229.76,229.76,229.19,229.28,4515.0
2024-01-03 10:20:00,229.17,229.19,228.58,229.04,6615.0,229.17,229.19,228.58,229.04,6615.0
2024-01-03 10:25:00,229.05,229.22,228.73,228.78,12592.0,229.05,229.22,228.73,228.78,12592.0
2024-01-03 10:30:00,228.77,228.77,228.41,228.42,1520.0,228.77,228.77,228.41,228.42,1520.0
2024-01-03 10:35:00,228.55,228.55,227.8,227.88,2166.0,228.55,228.55,227.8,227.88,2166.0
2024-01-03 10:40:00,227.92,228.53,227.9,228.36,3085.0,227.92,228.53,227.9,228.36,3085.0
2024-01-03 10:45:00,228.32,228.35,228.16,228.32,1839.0,228.32,228.35,228.16,228.32,1839.0
2024-01-03 10:50:00,228.41,228.67,228.19,228.2,4907.0,228.41,228.67,228.19,228.2,4907.0
2024-01-03 10:55:00,228.2,228.97,228.2,228.76,6051.0,228.2,228.97,228.2,228.76,6051.0
2024-01-03 11:00:00,228.84,228.97,228.66,228.68,7620.0,228.84,228.97,228.66,228.68,7620.0
2024-01-03 11:05:00,228.56,228.63,228.35,228.39,3852.0,228.56,228.63,228.35,228.39,3852.0
2024-01-03 11:10:00,228.48,228.59,228.42,228.57,3053.0,228.48,228.59,228.42,228.57,3053.0
2024-01-03 11:15:00,228.51,228.57,228.23,228.31,2341.0,228.51,228.57,228.23,228.31,2341.0
2024-01-03 11:20:00,228.39,228.46,228.03,228.11,3720.0,228.39,228.46,228.03,228.11,3720.0
2024-01-03 11:25:00,228.07,228.51,227.92,228.51,8892.0,228.07,228.51,227.92,228.51,8892.0
2024-01-03 11:30:00,228.33,228.66,228.33,228.51,7323.0,228.33,228.66,228.33,228.51,7323.0
2024-01-03 11:35:00,228.48,228.52,228.25,228.26,4603.0,228.48,228.52,228.25,228.26,4603.0
2024-01-03 11:40:00,228.2,228.3,228.13,228.3,2926.0,228.2,228.3,228.13,228.3,2926.0
2024-01-03 11:45:00,228.33,228.55,228.29,228.45,4413.0,228.33,228.55,228.29,228.45,4413.0
2024-01-03 11:50:00,228.33,228.55,228.17,228.21,4482.0,228.33,228.55,228.17,228.21,4482.0
2024-01-03 11:55:00,228.15,228.16,227.92,228.09,7972.0,228.15,228.16,227.92,228.09,7972.0
2024-01-03 12:00:00,228.07,228.13,227.8,228.11,8012.0,228.07,228.13,227.8,228.11,8012.0
2024-01-03 12:05:00,228.17,228.21,227.91,227.92,4394.0,228.17,228.21,227.91,227.92,4394.0
2024-01-03 12:10:00,227.89,228.15,227.87,228.03,3001.0,227.89,228.15,227.87,228.03,3001.0
2024-01-03 12:15:00,228.09,228.27,228.06,228.27,961.0,228.09,228.27,228.06,228.27,961.0
2024-01-03 12:20:00,228.27,228.56,228.24,228.52,4844.0,228.27,228.56,228.24,228.52,4844.0
2024-01-03 12:25:00,228.42,228.57,228.29,228.57,3617.0,228.42,228.57,228.29,228.57,3617.0
2024-01-03 12:30:00,228.56,228.67,228.44,228.54,6518.0,228.56,228.67,228.44,228.54,6518.0
2024-01-03 12:35:00,228.48,228.64,228.47,228.47,2892.0,228.48,228.64,228.47,228.47,2892.0
2024-01-03 12:40:00,228.56,228.66,228.41,228.46,3689.0,228.56,228.66,228.41,228.46,3689.0
2024-01-03 12:45:00,228.53,228.59,228.42,228.55,6858.0,228.53,228.59,228.42,228.55,6858.0
2024-01-03 12:50:00,228.58,228.58,228.5,228.55,2551.0,228.58,228.58,228.5,228.55,2551.0
2024-01-03 12:55:00,228.5,228.67,228.5,228.52,7970.0,228.5,228.67,228.5,228.52,7970.0
2024-01-03 13:00:00,228.56,228.81,228.48,228.52,8490.0,228.56,228.81,228.48,228.52,8490.0
2024-01-03 13:05:00,228.5,228.5,228.47,228.49,300.0,228.5,228.5,228.47,228.49,300.0
2024-01-03 13:10:00,228.59,228.63,228.48,228.54,3300.0,228.59,228.63,228.48,228.54,3300.0
2024-01-03 13:15:00,228.54,228.6,228.5,228.52,2621.0,228.54,228.6,228.5,228.52,2621.0
2024-01-03 13:20:00,228.52,228.52,228.39,228.52,1491.0,228.52,228.52,228.39,228.52,1491.0
2024-01-03 13:25:00,228.43,228.51,228.4,228.51,4088.0,228.43,228.51,228.4,228.51,4088.0
2024-01-03 13:30:00,228.51,228.56,228.42,228.45,2467.0,228.51,228.56,228.42,228.45,2467.0
2024-01-03 13:35:00,228.35,228.63,228.35,228.58,2107.0,228.35,228.63,228.35,228.58,2107.0
2024-01-03 13:40:00,228.61,228.74,228.58,228.74,3838.0,228.61,228.74,228.58,228.74,3838.0
2024-01-03 13:45:00,228.75,228.81,228.66,228.7,3187.0,228.75,228.81,228.66,228.7,3187.0
2024-01-03 13:50:00,228.71,228.83,228.65,228.7,10276.0,228.71,228.83,228.65,228.7,10276.0
2024-01-03 13:55:00,228.65,228.76,228.61,228.76,1770.0,228.65,228.76,228.61,228.76,1770.0
2024-01-03 14:00:00,228.49,229.08,228.4,228.42,5621.0,228.49,229.08,228.4,228.42,5621.0
2024-01-03 14:05:00,228.09,228.48,228.08,228.48,1500.0,228.09,228.48,228.08,228.48,1500.0
2024-01-03 14:10:00,228.34,228.48,227.78,227.95,12967.0,228.34,228.48,227.78,227.95,12967.0
2024-01-03 14:15:00,227.78,228.09,227.77,228.09,4272.0,227.78,228.09,227.77,228.09,4272.0
2024-01-03 14:20:00,228.08,228.09,227.82,228.03,1617.0,228.08,228.09,227.82,228.03,1617.0
2024-01-03 14:25:00,228.05,229.18,228.02,229.1,4764.0,228.05,229.18,228.02,229.1,4764.0
2024-01-03 14:30:00,229.25,229.27,228.73,228.82,2877.0,229.25,229.27,228.73,228.82,2877.0
2024-01-03 14:35:00,228.76,228.76,228.35,228.6,3638.0,228.76,228.76,228.35,228.6,3638.0
2024-01-03 14:40:00,228.65,228.89,228.38,228.78,1934.0,228.65,228.89,228.38,228.78,1934.0
2024-01-03 14:45:00,228.86,228.86,228.52,228.53,1600.0,228.86,228.86,228.52,228.53,1600.0
2024-01-03 14:50:00,228.48,228.59,228.37,228.44,2623.0,228.48,228.59,228.37,228.44,2623.0
2024-01-03 14:55:00,228.47,228.62,228.44,228.48,4790.0,228.47,228.62,228.44,228.48,4790.0
2024-01-03 15:00:00,228.5,228.5,228.27,228.49,3609.0,228.5,228.5,228.27,228.49,3609.0
2024-01-03 15:05:00,228.27,228.28,227.83,228.01,5150.0,228.27,228.28,227.83,228.01,5150.0
2024-01-03 15:10:00,228.1,228.1,227.91,228.08,1400.0,228.1,228.1,227.91,228.08,1400.0
2024-01-03 15:15:00,227.94,227.97,227.86,227.96,2980.0,227.94,227.97,227.86,227.96,2980.0
2024-01-03 15:20:00,227.92,227.99,227.79,227.81,4683.0,227.92,227.99,227.79,227.81,4683.0
2024-01-03 15:25:00,227.63,227.84,227.61,227.83,5492.0,227.63,227.84,227.61,227.83,5492.0
2024-01-03 15:30:00,227.79,228.29,227.79,228.28,4927.0,227.79,228.29,227.79,228.28,4927.0
2024-01-03 15:35:00,228.33,228.34,227.96,228.34,6652.0,228.33,228.34,227.96,228.34,6652.0
2024-01-03 15:40:00,228.35,228.42,228.06,228.07,17757.0,228.35,228.42,228.06,228.07,17757.0
2024-01-03 15:45:00,228.13,228.13,227.75,227.75,8455.0,228.13,228.13,227.75,227.75,8455.0
2024-01-03 15:50:00,227.71,227.8,227.29,227.46,39438.0,227.71,227.8,227.29,227.46,39438.0
2024-01-03 15:55:00,227.42,227.71,227.04,227.14,74046.0,227.42,227.71,227.04,227.14,74046.0
2024-01-04 09:30:00,227.19,227.23,226.51,226.56,26322.0,227.19,227.23,226.51,226.56,26322.0
2024-01-04 09:35:00,226.76,227.24,226.35,226.36,13668.0,226.76,227.24,226.35,226.36,13668.0
2024-01-04 09:40:00,226.48,226.57,225.73,226.51,13293.0,226.48,226.57,225.73,226.51,13293.0
2024-01-04 09:45:00,226.51,226.63,226.04,226.04,9603.0,226.51,226.63,226.04,226.04,9603.0
2024-01-04 09:50:00,226.05,226.48,226.04,226.24,10713.0,226.05,226.48,226.04,226.24,10713.0
2024-01-04 09:55:00,226.25,226.48,225.59,225.75,13059.0,226.25,226.48,225.59,225.75,13059.0
2024-01-04 10:00:00,225.66,226.7,225.45,226.68,26634.0,225.66,226.7,225.45,226.68,26634.0
2024-01-04 10:05:00,226.7,226.89,226.5,226.8,29316.0,226.7,226.89,226.5,226.8,29316.0
2024-01-04 10:10:00,226.83,227.23,226.7,227.09,36182.0,226.83,227.23,226.7,227.09,36182.0
2024-01-04 10:15:00,227.01,228.19,227.0,228.19,61187.0,227.01,228.19,227.0,228.19,61187.0
2024-01-04 10:20:00,228.19,228.82,228.19,228.63,13154.0,228.19,228.82,228.19,228.63,13154.0
2024-01-04 10:25:00,228.76,229.22,228.74,229.11,11091.0,228.76,229.22,228.74,229.11,11091.0
2024-01-04 10:30:00,229.19,229.35,228.2,228.56,15700.0,229.19,229.35,228.2,228.56,15700.0
2024-01-04 10:35:00,228.47,228.75,228.2,228.3,5617.0,228.47,228.75,228.2,228.3,5617.0
2024-01-04 10:40:00,228.23,228.39,227.99,228.39,4285.0,228.23,228.39,227.99,228.39,4285.0
2024-01-04 10:45:00,228.34,228.51,228.09,228.24,3143.0,228.34,228.51,228.09,228.24,3143.0
2024-01-04 10:50:00,228.35,228.35,227.91,228.16,5488.0,228.35,228.35,227.91,228.16,5488.0
2024-01-04 10:55:00,228.23,228.31,227.91,228.12,4693.0,228.23,228.31,227.91,228.12,4693.0
2024-01-04 11:00:00,228.17,228.32,228.1,228.18,5683.0,228.17,228.32,228.1,228.18,5683.0
2024-01-04 11:05:00,228.2,228.37,228.16,228.16,3428.0,228.2,228.37,228.16,228.16,3428.0
2024-01-04 11:10:00,228.14,228.41,228.14,228.25,3782.0,228.14,228.41,228.14,228.25,3782.0
2024-01-04 11:15:00,228.42,228.56,228.3,228.32,4884.0,228.42,228.56,228.3,228.32,4884.0
2024-01-04 11:20:00,228.36,228.52,228.34,228.52,2771.0,228.36,228.52,228.34,228.52,2771.0
2024-01-04 11:25:00,228.48,228.62,228.26,228.26,2521.0,228.48,228.62,228.26,228.26,2521.0
2024-01-04 11:30:00,228.1,228.12,227.8,227.82,4863.0,228.1,228.12,227.8,227.82,4863.0
2024-01-04 11:35:00,227.87,228.02,227.72,227.79,4511.0,227.87,228.02,227.72,227.79,4511.0
2024-01-04 11:40:00,227.6,227.71,227.47,227.64,4647.0,227.6,227.71,227.47,227.64,4647.0
2024-01-04 11:45:00,227.58,227.58,227.23,227.35,1500.0,227.58,227.58,227.23,227.35,1500.0
2024-01-04 11:50:00,227.17,227.32,227.04,227.25,10115.0,227.17,227.32,227.04,227.25,10115.0
2024-01-04 11:55:00,227.3,227.46,227.25,227.4,1833.0,227.3,227.46,227.25,227.4,1833.0
2024-01-04 12:00:00,227.33,227.33,227.08,227.21,2385.0,227.33,227.33,227.08,227.21,2385.0
2024-01-04 12:05:00,227.23,227.28,227.02,227.1,5540.0,227.23,227.28,227.02,227.1,5540.0
2024-01-04 12:10:00,227.2,227.5,227.19,227.22,4219.0,227.2,227.5,227.19,227.22,4219.0
2024-01-04 12:15:00,227.18,227.31,227.01,227.25,4225.0,227.18,227.31,227.01,227.25,4225.0
2024-01-04 12:20:00,227.27,227.5,227.26,227.5,5745.0,227.27,227.5,227.26,227.5,5745.0
2024-01-04 12:25:00,227.58,227.68,227.42,227.46,2232.0,227.58,227.68,227.42,227.46,2232.0
2024-01-04 12:30:00,227.49,227.49,227.17,227.38,2619.0,227.49,227.49,227.17,227.38,2619.0
2024-01-04 12:35:00,227.23,227.66,227.15,227.66,2274.0,227.23,227.66,227.15,227.66,2274.0
2024-01-04 12:40:00,227.66,227.66,227.24,227.25,2580.0,227.66,227.66,227.24,227.25,2580.0
2024-01-04 12:45:00,227.34,227.39,227.07,227.18,4286.0,227.34,227.39,227.07,227.18,4286.0
2024-01-04 12:50:00,227.23,227.53,227.19,227.53,1202.0,227.23,227.53,227.19,227.53,1202.0
2024-01-04 12:55:00,227.63,227.63,227.39,227.61,3520.0,227.63,227.63,227.39,227.61,3520.0
2024-01-04 13:00:00,227.59,227.7,227.5,227.65,2395.0,227.59,227.7,227.5,227.65,2395.0
2024-01-04 13:05:00,227.64,227.74,227.55,227.74,1758.0,227.64,227.74,227.55,227.74,1758.0
2024-01-04 13:10:00,227.76,227.86,227.46,227.81,11350.0,227.76,227.86,227.46,227.81,11350.0
2024-01-04 13:15:00,227.82,227.95,227.68,227.73,1784.0,227.82,227.95,227.68,227.73,1784.0
2024-01-04 13:20:00,227.63,227.89,227.63,227.78,1538.0,227.63,227.89,227.63,227.78,1538.0
2024-01-04 13:25:00,227.86,227.98,227.8,227.91,1640.0,227.86,227.98,227.8,227.91,1640.0
2024-01-04 13:30:00,227.97,228.09,227.97,228.09,891.0,227.97,228.09,227.97,228.09,891.0
2024-01-04 13:35:00,228.14,228.5,228.1,228.5,3267.0,228.14,228.5,228.1,228.5,3267.0
2024-01-04 13:40:00,228.58,228.6,228.35,228.43,23358.0,228.58,228.6,228.35,228.43,23358.0
2024-01-04 13:45:00,228.46,228.68,228.33,228.62,3950.0,228.46,228.68,228.33,228.62,3950.0
2024-01-04 13:50:00,228.66,228.77,228.29,228.29,16087.0,228.66,228.77,228.29,228.29,16087.0
2024-01-04 13:55:00,228.24,228.34,228.13,228.13,2708.0,228.24,228.34,228.13,228.13,2708.0
2024-01-04 14:00:00,228.41,228.41,228.12,228.12,11170.0,228.41,228.41,228.12,228.12,11170.0
2024-01-04 14:05:00,228.12,228.32,228.07,228.12,6126.0,228.12,228.32,228.07,228.12,6126.0
2024-01-04 14:10:00,228.1,228.16,227.85,228.05,3176.0,228.1,228.16,227.85,228.05,3176.0
2024-01-04 14:15:00,228.13,228.13,227.87,227.88,3013.0,228.13,228.13,227.87,227.88,3013.0
2024-01-04 14:20:00,227.81,227.96,227.71,227.77,4087.0,227.81,227.96,227.71,227.77,4087.0
2024-01-04 14:25:00,227.74,227.97,227.74,227.94,15676.0,227.74,227.97,227.74,227.94,15676.0
2024-01-04 14:30:00,227.88,227.88,227.76,227.78,3185.0,227.88,227.88,227.76,227.78,3185.0
2024-01-04 14:35:00,227.83,227.87,227.59,227.59,1814.0,227.83,227.87,227.59,227.59,1814.0
2024-01-04 14:40:00,227.64,227.82,227.57,227.81,38981.0,227.64,227.82,227.57,227.81,38981.0
2024-01-04 14:45:00,227.74,227.9,227.66,227.87,7709.0,227.74,227.9,227.66,227.87,7709.0
2024-01-04 14:50:00,227.95,228.25,227.93,228.25,3502.0,227.95,228.25,227.93,228.25,3502.0
2024-01-04 14:55:00,228.36,228.7,228.36,228.64,4026.0,228.36,228.7,228.36,228.64,4026.0
2024-01-04 15:00:00,228.74,228.99,228.74,228.99,3948.0,228.74,228.99,228.74,228.99,3948.0
2024-01-04 15:05:00,228.99,229.55,228.98,229.46,4566.0,228.99,229.55,228.98,229.46,4566.0
2024-01-04 15:10:00,229.46,229.52,229.11,229.19,11328.0,229.46,229.52,229.11,229.19,11328.0
2024-01-04 15:15:00,229.06,229.12,228.82,228.95,5133.0,229.06,229.12,228.82,228.95,5133.0
2024-01-04 15:20:00,228.91,229.06,228.83,228.98,2796.0,228.91,229.06,228.83,228.98,2796.0
2024-01-04 15:25:00,229.05,229.33,228.85,229.16,12469.0,229.05,229.33,228.85,229.16,12469.0
2024-01-04 15:30:00,229.22,229.3,229.04,229.07,6557.0,229.22,229.3,229.04,229.07,6557.0
2024-01-04 15:35:00,229.09,229.16,228.95,228.99,6640.0,229.09,229.16,228.95,228.99,6640.0
2024-01-04 15:40:00,229.06,229.3,228.97,229.3,10211.0,229.06,229.3,228.97,229.3,10211.0
2024-01-04 15:45:00,229.29,229.57,229.15,229.22,28954.0,229.29,229.57,229.15,229.22,28954.0
2024-01-04 15:50:00,229.12,229.14,228.31,228.71,46246.0,229.12,229.14,228.31,228.71,46246.0
2024-01-04 15:55:00,228.78,229.02,228.36,228.91,112669.0,228.78,229.02,228.36,228.91,112669.0
2024-01-05 09:30:00,228.71,230.46,228.71,230.24,9247.0,228.71,230.46,228.71,230.24,9247.0
2024-01-05 09:35:00,230.44,230.44,228.68,228.68,4644.0,230.44,230.44,228.68,228.68,4644.0
2024-01-05 09:40:00,228.72,229.82,228.41,229.6,3709.0,228.72,229.82,228.41,229.6,3709.0
2024-01-05 09:45:00,229.63,229.82,229.49,229.68,6080.0,229.63,229.82,229.49,229.68,6080.0
2024-01-05 09:50:00,229.52,230.02,229.52,229.83,8931.0,229.52,230.02,229.52,229.83,8931.0
2024-01-05 09:55:00,229.77,229.78,228.72,229.15,6485.0,229.77,229.78,228.72,229.15,6485.0
2024-01-05 10:00:00,229.33,230.54,229.33,230.52,3925.0,229.33,230.54,229.33,230.52,3925.0
2024-01-05 10:05:00,230.61,230.98,230.61,230.98,3991.0,230.61,230.98,230.61,230.98,3991.0
2024-01-05 10:10:00,231.18,231.82,231.05,231.05,15862.0,231.18,231.82,231.05,231.05,15862.0
2024-01-05 10:15:00,231.0,231.0,230.32,230.63,3836.0,231.0,231.0,230.32,230.63,3836.0
2024-01-05 10:20:00,230.52,230.79,230.37,230.77,2000.0,230.52,230.79,230.37,230.77,2000.0
2024-01-05 10:25:00,230.88,230.96,230.54,230.67,4211.0,230.88,230.96,230.54,230.67,4211.0
2024-01-05 10:30:00,230.66,231.03,230.54,231.03,1802.0,230.66,231.03,230.54,231.03,1802.0
2024-01-05 10:35:00,231.02,231.37,230.95,231.27,3788.0,231.02,231.37,230.95,231.27,3788.0
2024-01-05 10:40:00,231.21,231.33,231.03,231.13,2607.0,231.21,231.33,231.03,231.13,2607.0
2024-01-05 10:45:00,231.36,231.44,231.18,231.26,3944.0,231.36,231.44,231.18,231.26,3944.0
2024-01-05 10:50:00,231.26,231.54,231.2,231.43,6774.0,231.26,231.54,231.2,231.43,6774.0
2024-01-05 10:55:00,231.44,231.45,231.16,231.36,4138.0,231.44,231.45,231.16,231.36,4138.0
2024-01-05 11:00:00,231.47,231.61,231.13,231.13,4875.0,231.47,231.61,231.13,231.13,4875.0
2024-01-05 11:05:00,231.33,231.53,231.24,231.53,3400.0,231.33,231.53,231.24,231.53,3400.0
2024-01-05 11:10:00,231.42,231.83,231.39,231.66,2381.0,231.42,231.83,231.39,231.66,2381.0
2024-01-05 11:15:00,231.73,231.86,231.0,231.0,7385.0,231.73,231.86,231.0,231.0,7385.0
2024-01-05 11:20:00,230.96,231.17,230.8,230.93,4936.0,230.96,231.17,230.8,230.93,4936.0
2024-01-05 11:25:00,230.88,230.88,230.44,230.48,2741.0,230.88,230.88,230.44,230.48,2741.0
2024-01-05 11:30:00,230.56,230.72,230.45,230.45,3144.0,230.56,230.72,230.45,230.45,3144.0
2024-01-05 11:35:00,230.45,230.69,230.43,230.68,1090.0,230.45,230.69,230.43,230.68,1090.0
2024-01-05 11:40:00,230.68,230.68,230.32,230.32,2324.0,230.68,230.68,230.32,230.32,2324.0
2024-01-05 11:45:00,230.41,230.53,230.32,230.32,1321.0,230.41,230.53,230.32,230.32,1321.0
2024-01-05 11:50:00,230.23,230.58,230.23,230.58,5892.0,230.23,230.58,230.23,230.58,5892.0
2024-01-05 11:55:00,230.61,230.67,230.45,230.59,5166.0,230.61,230.67,230.45,230.59,5166.0
2024-01-05 12:00:00,230.58,230.69,230.47,230.66,4324.0,230.58,230.69,230.47,230.66,4324.0
2024-01-05 12:05:00,230.57,230.6,229.7,229.7,4570.0,230.57,230.6,229.7,229.7,4570.0
2024-01-05 12:10:00,229.64,230.05,229.55,230.03,3691.0,229.64,230.05,229.55,230.03,3691.0
2024-01-05 12:15:00,229.98,230.33,229.98,230.07,2778.0,229.98,230.33,229.98,230.07,2778.0
2024-01-05 12:20:00,230.15,230.21,230.13,230.17,1000.0,230.15,230.21,230.13,230.17,1000.0
2024-01-05 12:25:00,230.21,230.38,230.13,230.16,2939.0,230.21,230.38,230.13,230.16,2939.0
2024-01-05 12:30:00,230.26,230.31,230.14,230.23,2134.0,230.26,230.31,230.14,230.23,2134.0
2024-01-05 12:35:00,230.15,230.51,230.15,230.45,4365.0,230.15,230.51,230.15,230.45,4365.0
2024-01-05 12:40:00,230.54,230.65,230.5,230.65,2433.0,230.54,230.65,230.5,230.65,2433.0
2024-01-05 12:45:00,230.59,230.75,230.45,230.58,4052.0,230.59,230.75,230.45,230.58,4052.0
2024-01-05 12:50:00,230.58,230.79,230.58,230.78,1318.0,230.58,230.79,230.58,230.78,1318.0
2024-01-05 12:55:00,230.7,230.79,230.59,230.78,3865.0,230.7,230.79,230.59,230.78,3865.0
2024-01-05 13:00:00,230.72,230.72,230.34,230.34,1931.0,230.72,230.72,230.34,230.34,1931.0
2024-01-05 13:05:00,230.57,230.82,230.54,230.82,3032.0,230.57,230.82,230.54,230.82,3032.0
2024-01-05 13:10:00,230.77,230.81,230.34,230.34,3861.0,230.77,230.81,230.34,230.34,3861.0
2024-01-05 13:15:00,230.31,230.57,230.24,230.38,5928.0,230.31,230.57,230.24,230.38,5928.0
2024-01-05 13:20:00,230.42,230.58,230.32,230.51,2729.0,230.42,230.58,230.32,230.51,2729.0
2024-01-05 13:25:00,230.54,230.77,230.44,230.77,2910.0,230.54,230.77,230.44,230.77,2910.0
2024-01-05 13:30:00,230.89,231.23,230.84,230.84,4955.0,230.89,231.23,230.84,230.84,4955.0
2024-01-05 13:35:00,230.95,231.46,230.95,231.36,4581.0,230.95,231.46,230.95,231.36,4581.0
2024-01-05 13:40:00,231.42,231.42,231.18,231.2,3905.0,231.42,231.42,231.18,231.2,3905.0
2024-01-05 13:45:00,231.25,231.46,231.25,231.45,2868.0,231.25,231.46,231.25,231.45,2868.0
2024-01-05 13:50:00,231.48,231.48,231.23,231.23,4072.0,231.48,231.48,231.23,231.23,4072.0
2024-01-05 13:55:00,231.38,231.5,231.25,231.32,5059.0,231.38,231.5,231.25,231.32,5059.0
2024-01-05 14:00:00,231.28,231.39,231.16,231.37,4288.0,231.28,231.39,231.16,231.37,4288.0
2024-01-05 14:05:00,231.26,231.41,231.21,231.41,5569.0,231.26,231.41,231.21,231.41,5569.0
2024-01-05 14:10:00,231.37,231.4,230.78,230.79,10705.0,231.37,231.4,230.78,230.79,10705.0
2024-01-05 14:15:00,230.89,230.89,230.35,230.35,3152.0,230.89,230.89,230.35,230.35,3152.0
2024-01-05 14:20:00,230.46,230.83,230.42,230.45,5051.0,230.46,230.83,230.42,230.45,5051.0
2024-01-05 14:25:00,230.44,230.53,230.19,230.29,2465.0,230.44,230.53,230.19,230.29,2465.0
2024-01-05 14:30:00,230.26,230.37,230.16,230.37,4145.0,230.26,230.37,230.16,230.37,4145.0
2024-01-05 14:35:00,230.37,230.44,230.18,230.33,3767.0,230.37,230.44,230.18,230.33,3767.0
2024-01-05 14:40:00,230.25,230.33,230.15,230.22,2712.0,230.25,230.33,230.15,230.22,2712.0
2024-01-05 14:45:00,230.11,230.21,229.92,229.92,2768.0,230.11,230.21,229.92,229.92,2768.0
2024-01-05 14:50:00,229.92,229.92,229.5,229.62,4865.0,229.92,229.92,229.5,229.62,4865.0
2024-01-05 14:55:00,229.62,229.62,229.24,229.24,4222.0,229.62,229.62,229.24,229.24,4222.0
2024-01-05 15:00:00,229.45,229.53,229.31,229.41,3101.0,229.45,229.53,229.31,229.41,3101.0
2024-01-05 15:05:00,229.38,229.56,229.35,229.56,2605.0,229.38,229.56,229.35,229.56,2605.0
2024-01-05 15:10:00,229.43,229.54,229.37,229.54,4267.0,229.43,229.54,229.37,229.54,4267.0
2024-01-05 15:15:00,229.5,229.56,229.08,229.12,7487.0,229.5,229.56,229.08,229.12,7487.0
2024-01-05 15:20:00,229.12,229.23,228.97,228.97,5801.0,229.12,229.23,228.97,228.97,5801.0
2024-01-05 15:25:00,228.97,229.05,228.8,228.98,7347.0,228.97,229.05,228.8,228.98,7347.0
2024-01-05 15:30:00,228.95,228.95,228.46,228.77,7303.0,228.95,228.95,228.46,228.77,7303.0
2024-01-05 15:35:00,228.84,228.97,228.77,228.96,6866.0,228.84,228.97,228.77,228.96,6866.0
2024-01-05 15:40:00,228.95,229.26,228.91,229.26,10330.0,228.95,229.26,228.91,229.26,10330.0
2024-01-05 15:45:00,229.34,229.61,229.3,229.61,9819.0,229.34,229.61,229.3,229.61,9819.0
2024-01-05 15:50:00,229.56,229.83,229.45,229.79,35896.0,229.56,229.83,229.45,229.79,35896.0
2024-01-05 15:55:00,229.79,229.97,229.42,229.54,82905.0,229.79,229.97,229.42,229.54,82905.0
2024-01-08 09:30:00,231.0,231.96,230.78,231.48,13868.0,231.0,231.96,230.78,231.48,13868.0
2024-01-08 09:35:00,231.45,231.65,231.02,231.47,5865.0,231.45,231.65,231.02,231.47,5865.0
2024-01-08 09:40:00,231.65,232.19,230.8,232.19,12455.0,231.65,232.19,230.8,232.19,12455.0
2024-01-08 09:45:00,232.5,232.94,232.42,232.94,5323.0,232.5,232.94,232.42,232.94,5323.0
2024-01-08 09:50:00,232.93,233.39,232.67,233.12,8871.0,232.93,233.39,232.67,233.12,8871.0
2024-01-08 09:55:00,233.13,234.25,233.12,234.02,2641.0,233.13,234.25,233.12,234.02,2641.0
2024-01-08 10:00:00,234.16,235.3,234.16,235.22,12816.0,234.16,235.3,234.16,235.22,12816.0
2024-01-08 10:05:00,235.3,235.36,234.85,235.36,4643.0,235.3,235.36,234.85,235.36,4643.0
2024-01-08 10:10:00,235.39,235.49,234.86,234.96,6922.0,235.39,235.49,234.86,234.96,6922.0
2024-01-08 10:15:00,234.93,235.19,234.63,235.05,9285.0,234.93,235.19,234.63,235.05,9285.0
2024-01-08 10:20:00,235.05,235.05,234.06,234.4,4446.0,235.05,235.05,234.06,234.4,4446.0
2024-01-08 10:25:00,234.37,234.89,234.37,234.89,4541.0,234.37,234.89,234.37,234.89,4541.0
2024-01-08 10:30:00,234.8,234.94,234.64,234.65,10353.0,234.8,234.94,234.64,234.65,10353.0
2024-01-08 10:35:00,234.79,235.01,234.65,234.97,11762.0,234.79,235.01,234.65,234.97,11762.0
2024-01-08 10:40:00,235.03,235.21,234.96,235.07,4414.0,235.03,235.21,234.96,235.07,4414.0
2024-01-08 10:45:00,235.13,235.4,235.06,235.4,3518.0,235.13,235.4,235.06,235.4,3518.0
2024-01-08 10:50:00,235.53,235.58,234.79,234.92,13960.0,235.53,235.58,234.79,234.92,13960.0
2024-01-08 10:55:00,234.82,235.09,234.43,234.43,9638.0,234.82,235.09,234.43,234.43,9638.0
2024-01-08 11:00:00,234.51,234.65,234.21,234.45,12312.0,234.51,234.65,234.21,234.45,12312.0
2024-01-08 11:05:00,234.44,234.86,234.27,234.27,4337.0,234.44,234.86,234.27,234.27,4337.0
2024-01-08 11:10:00,234.04,234.62,234.03,234.55,4834.0,234.04,234.62,234.03,234.55,4834.0
2024-01-08 11:15:00,234.66,234.84,234.64,234.84,2412.0,234.66,234.84,234.64,234.84,2412.0
2024-01-08 11:20:00,234.97,235.06,234.77,234.78,5912.0,234.97,235.06,234.77,234.78,5912.0
2024-01-08 11:25:00,234.69,234.81,234.26,234.37,2489.0,234.69,234.81,234.26,234.37,2489.0
2024-01-08 11:30:00,234.37,234.58,234.17,234.33,4839.0,234.37,234.58,234.17,234.33,4839.0
2024-01-08 11:35:00,234.33,234.51,234.3,234.31,2621.0,234.33,234.51,234.3,234.31,2621.0
2024-01-08 11:40:00,234.31,234.4,234.21,234.27,2476.0,234.31,234.4,234.21,234.27,2476.0
2024-01-08 11:45:00,234.41,234.65,234.35,234.65,2800.0,234.41,234.65,234.35,234.65,2800.0
2024-01-08 11:50:00,234.76,235.09,234.74,235.09,4862.0,234.76,235.09,234.74,235.09,4862.0
2024-01-08 11:55:00,235.02,235.11,234.76,235.11,5090.0,235.02,235.11,234.76,235.11,5090.0
2024-01-08 12:00:00,235.24,235.39,234.96,235.17,6337.0,235.24,235.39,234.96,235.17,6337.0
2024-01-08 12:05:00,235.06,235.25,235.05,235.14,1500.0,235.06,235.25,235.05,235.14,1500.0
2024-01-08 12:10:00,235.25,235.25,235.07,235.07,1766.0,235.25,235.25,235.07,235.07,1766.0
2024-01-08 12:15:00,235.08,235.17,234.98,235.1,9314.0,235.08,235.17,234.98,235.1,9314.0
2024-01-08 12:20:00,235.08,235.16,234.86,235.0,4792.0,235.08,235.16,234.86,235.0,4792.0
2024-01-08 12:25:00,234.92,235.04,234.87,234.87,4675.0,234.92,235.04,234.87,234.87,4675.0
2024-01-08 12:30:00,235.0,235.46,234.98,235.46,12889.0,235.0,235.46,234.98,235.46,12889.0
2024-01-08 12:35:00,235.46,235.54,235.39,235.46,8700.0,235.46,235.54,235.39,235.46,8700.0
2024-01-08 12:40:00,235.4,235.57,235.39,235.4,6735.0,235.4,235.57,235.39,235.4,6735.0
2024-01-08 12:45:00,235.44,235.53,235.33,235.4,6083.0,235.44,235.53,235.33,235.4,6083.0
2024-01-08 12:50:00,235.4,235.58,235.34,235.47,10658.0,235.4,235.58,235.34,235.47,10658.0
2024-01-08 12:55:00,235.45,235.46,235.15,235.2,2204.0,235.45,235.46,235.15,235.2,2204.0
2024-01-08 13:00:00,235.14,235.15,234.73,234.95,5460.0,235.14,235.15,234.73,234.95,5460.0
2024-01-08 13:05:00,234.89,234.98,234.86,234.86,800.0,234.89,234.98,234.86,234.86,800.0
2024-01-08 13:10:00,234.82,234.83,234.67,234.74,2000.0,234.82,234.83,234.67,234.74,2000.0
2024-01-08 13:15:00,234.73,234.83,234.6,234.6,1977.0,234.73,234.83,234.6,234.6,1977.0
2024-01-08 13:20:00,234.79,234.96,234.64,234.91,1206.0,234.79,234.96,234.64,234.91,1206.0
2024-01-08 13:25:00,234.9,234.94,234.68,234.68,2955.0,234.9,234.94,234.68,234.68,2955.0
2024-01-08 13:30:00,234.7,234.72,234.57,234.72,3426.0,234.7,234.72,234.57,234.72,3426.0
2024-01-08 13:35:00,234.72,234.72,234.46,234.46,2587.0,234.72,234.72,234.46,234.46,2587.0
2024-01-08 13:40:00,234.55,234.58,234.41,234.5,3810.0,234.55,234.58,234.41,234.5,3810.0
2024-01-08 13:45:00,234.39,234.48,234.29,234.37,1798.0,234.39,234.48,234.29,234.37,1798.0
2024-01-08 13:50:00,234.29,234.49,234.22,234.46,5531.0,234.29,234.49,234.22,234.46,5531.0
2024-01-08 13:55:00,234.51,234.73,234.43,234.73,2148.0,234.51,234.73,234.43,234.73,2148.0
2024-01-08 14:00:00,234.6,234.6,234.38,234.46,3763.0,234.6,234.6,234.38,234.46,3763.0
2024-01-08 14:05:00,234.44,234.54,234.39,234.54,5898.0,234.44,234.54,234.39,234.54,5898.0
2024-01-08 14:10:00,234.49,234.67,234.47,234.48,2400.0,234.49,234.67,234.47,234.48,2400.0
2024-01-08 14:15:00,234.62,234.64,234.49,234.55,2857.0,234.62,234.64,234.49,234.55,2857.0
2024-01-08 14:20:00,234.54,234.68,234.42,234.57,2115.0,234.54,234.68,234.42,234.57,2115.0
2024-01-08 14:25:00,234.5,234.94,234.44,234.94,4760.0,234.5,234.94,234.44,234.94,4760.0
2024-01-08 14:30:00,234.99,235.02,234.86,234.86,3806.0,234.99,235.02,234.86,234.86,3806.0
2024-01-08 14:35:00,234.89,235.01,234.8,234.84,3561.0,234.89,235.01,234.8,234.84,3561.0
2024-01-08 14:40:00,234.9,234.95,234.84,234.85,3297.0,234.9,234.95,234.84,234.85,3297.0
2024-01-08 14:45:00,234.9,235.18,234.85,235.18,4118.0,234.9,235.18,234.85,235.18,4118.0
2024-01-08 14:50:00,235.22,235.49,235.17,235.48,4074.0,235.22,235.49,235.17,235.48,4074.0
2024-01-08 14:55:00,235.52,235.72,235.47,235.55,7715.0,235.52,235.72,235.47,235.55,7715.0
2024-01-08 15:00:00,235.5,235.52,235.26,235.52,4116.0,235.5,235.52,235.26,235.52,4116.0
2024-01-08 15:05:00,235.58,235.61,235.35,235.43,1807.0,235.58,235.61,235.35,235.43,1807.0
2024-01-08 15:10:00,235.38,235.43,235.04,235.05,3858.0,235.38,235.43,235.04,235.05,3858.0
2024-01-08 15:15:00,235.04,235.33,234.98,235.23,3770.0,235.04,235.33,234.98,235.23,3770.0
2024-01-08 15:20:00,235.26,235.29,235.17,235.27,4235.0,235.26,235.29,235.17,235.27,4235.0
2024-01-08 15:25:00,235.29,235.3,235.16,235.18,5205.0,235.29,235.3,235.16,235.18,5205.0
2024-01-08 15:30:00,235.21,235.56,235.2,235.5,5096.0,235.21,235.56,235.2,235.5,5096.0
2024-01-08 15:35:00,235.47,235.77,235.35,235.76,14534.0,235.47,235.77,235.35,235.76,14534.0
2024-01-08 15:40:00,235.76,235.85,235.7,235.7,5680.0,235.76,235.85,235.7,235.7,5680.0
2024-01-08 15:45:00,235.77,235.8,235.31,235.31,15808.0,235.77,235.8,235.31,235.31,15808.0
2024-01-08 15:50:00,235.64,235.95,235.34,235.69,35461.0,235.64,235.95,235.34,235.69,35461.0
2024-01-08 15:55:00,235.56,235.68,235.31,235.45,118894.0,235.56,235.68,235.31,235.45,118894.0
2024-01-09 09:30:00,233.5,234.81,233.03,234.67,17028.0,233.5,234.81,233.03,234.67,17028.0
2024-01-09 09:35:00,234.41,234.51,233.63,233.77,4283.0,234.41,234.51,233.63,233.77,4283.0
2024-01-09 09:40:00,234.05,234.22,232.63,232.87,8072.0,234.05,234.22,232.63,232.87,8072.0
2024-01-09 09:45:00,232.87,234.03,232.87,233.53,5163.0,232.87,234.03,232.87,233.53,5163.0
2024-01-09 09:50:00,233.84,234.26,233.8,233.95,3809.0,233.84,234.26,233.8,233.95,3809.0
2024-01-09 09:55:00,233.94,234.44,233.87,234.44,3970.0,233.94,234.44,233.87,234.44,3970.0
2024-01-09 10:00:00,234.46,234.64,234.15,234.15,2686.0,234.46,234.64,234.15,234.15,2686.0
2024-01-09 10:05:00,234.4,235.25,234.37,235.25,2800.0,234.4,235.25,234.37,235.25,2800.0
2024-01-09 10:10:00,235.28,235.41,234.97,234.99,3300.0,235.28,235.41,234.97,234.99,3300.0
2024-01-09 10:15:00,235.0,235.28,234.99,235.15,2247.0,235.0,235.28,234.99,235.15,2247.0
2024-01-09 10:20:00,235.39,235.39,235.03,235.11,4174.0,235.39,235.39,235.03,235.11,4174.0
2024-01-09 10:25:00,235.02,235.39,234.78,234.78,4508.0,235.02,235.39,234.78,234.78,4508.0
2024-01-09 10:30:00,234.92,235.05,234.7,234.81,3100.0,234.92,235.05,234.7,234.81,3100.0
2024-01-09 10:35:00,234.84,235.29,234.84,235.25,2561.0,234.84,235.29,234.84,235.25,2561.0
2024-01-09 10:40:00,235.28,235.6,235.27,235.56,1952.0,235.28,235.6,235.27,235.56,1952.0
2024-01-09 10:45:00,235.45,235.8,235.42,235.8,2738.0,235.45,235.8,235.42,235.8,2738.0
2024-01-09 10:50:00,235.8,235.85,235.43,235.43,5729.0,235.8,235.85,235.43,235.43,5729.0
2024-01-09 10:55:00,235.44,235.55,235.31,235.46,3289.0,235.44,235.55,235.31,235.46,3289.0
2024-01-09 11:00:00,235.42,235.8,235.42,235.72,2833.0,235.42,235.8,235.42,235.72,2833.0
2024-01-09 11:05:00,235.69,235.77,235.54,235.69,2300.0,235.69,235.77,235.54,235.69,2300.0
2024-01-09 11:10:00,235.69,235.69,235.34,235.42,2466.0,235.69,235.69,235.34,235.42,2466.0
2024-01-09 11:15:00,235.59,235.76,235.58,235.6,1114.0,235.59,235.76,235.58,235.6,1114.0
2024-01-09 11:20:00,235.58,235.72,235.51,235.72,1415.0,235.58,235.72,235.51,235.72,1415.0
2024-01-09 11:25:00,235.61,235.62,235.5,235.52,600.0,235.61,235.62,235.5,235.52,600.0
2024-01-09 11:30:00,235.5,235.66,235.45,235.45,2478.0,235.5,235.66,235.45,235.45,2478.0
2024-01-09 11:35:00,235.41,235.42,235.28,235.31,2121.0,235.41,235.42,235.28,235.31,2121.0
2024-01-09 11:40:00,235.19,235.26,235.04,235.25,1300.0,235.19,235.26,235.04,235.25,1300.0
2024-01-09 11:45:00,235.25,235.36,235.25,235.36,1400.0,235.25,235.36,235.25,235.36,1400.0
2024-01-09 11:50:00,235.47,235.8,235.44,235.79,41683.0,235.47,235.8,235.44,235.79,41683.0
2024-01-09 11:55:00,235.77,236.22,235.68,236.22,6286.0,235.77,236.22,235.68,236.22,6286.0
2024-01-09 12:00:00,236.29,236.38,236.03,236.31,4397.0,236.29,236.38,236.03,236.31,4397.0
2024-01-09 12:05:00,236.39,236.64,236.37,236.58,2094.0,236.39,236.64,236.37,236.58,2094.0
2024-01-09 12:10:00,236.59,236.68,236.51,236.57,5412.0,236.59,236.68,236.51,236.57,5412.0
2024-01-09 12:15:00,236.66,236.66,236.25,236.25,5783.0,236.66,236.66,236.25,236.25,5783.0
2024-01-09 12:20:00,236.18,236.35,236.13,236.15,1911.0,236.18,236.35,236.13,236.15,1911.0
2024-01-09 12:25:00,236.14,236.15,235.97,236.14,2505.0,236.14,236.15,235.97,236.14,2505.0
2024-01-09 12:30:00,236.24,236.25,236.0,236.09,3069.0,236.24,236.25,236.0,236.09,3069.0
2024-01-09 12:35:00,236.09,236.34,236.01,236.01,3283.0,236.09,236.34,236.01,236.01,3283.0
2024-01-09 12:40:00,236.01,236.16,235.88,236.16,2679.0,236.01,236.16,235.88,236.16,2679.0
2024-01-09 12:45:00,236.15,236.24,236.0,236.09,2600.0,236.15,236.24,236.0,236.09,2600.0
2024-01-09 12:50:00,236.04,236.4,236.02,236.2,2496.0,236.04,236.4,236.02,236.2,2496.0
2024-01-09 12:55:00,236.28,236.33,236.24,236.24,2450.0,236.28,236.33,236.24,236.24,2450.0
2024-01-09 13:00:00,236.24,236.61,236.19,236.4,37990.0,236.24,236.61,236.19,236.4,37990.0
2024-01-09 13:05:00,236.46,236.46,235.9,235.95,4038.0,236.46,236.46,235.9,235.95,4038.0
2024-01-09 13:10:00,236.03,236.08,235.96,235.96,1500.0,236.03,236.08,235.96,235.96,1500.0
2024-01-09 13:15:00,235.89,235.89,235.61,235.61,2036.0,235.89,235.89,235.61,235.61,2036.0
2024-01-09 13:20:00,235.68,235.76,235.37,235.38,1500.0,235.68,235.76,235.37,235.38,1500.0
2024-01-09 13:25:00,235.35,235.44,235.32,235.44,800.0,235.35,235.44,235.32,235.44,800.0
2024-01-09 13:30:00,235.23,235.23,234.88,235.02,3847.0,235.23,235.23,234.88,235.02,3847.0
2024-01-09 13:35:00,235.09,235.38,235.08,235.37,1000.0,235.09,235.38,235.08,235.37,1000.0
2024-01-09 13:40:00,235.32,235.48,235.32,235.41,800.0,235.32,235.48,235.32,235.41,800.0
2024-01-09 13:45:00,235.45,235.69,235.38,235.69,1673.0,235.45,235.69,235.38,235.69,1673.0
2024-01-09 13:50:00,235.83,236.14,235.64,236.06,4203.0,235.83,236.14,235.64,236.06,4203.0
2024-01-09 13:55:00,236.05,236.05,235.8,235.89,700.0,236.05,236.05,235.8,235.89,700.0
2024-01-09 14:00:00,235.91,236.05,235.9,236.05,1246.0,235.91,236.05,235.9,236.05,1246.0
2024-01-09 14:05:00,236.05,236.2,236.04,236.09,1528.0,236.05,236.2,236.04,236.09,1528.0
2024-01-09 14:10:00,236.13,236.2,236.06,236.06,700.0,236.13,236.2,236.06,236.06,700.0
2024-01-09 14:15:00,235.97,235.97,235.75,235.8,1001.0,235.97,235.97,235.75,235.8,1001.0
2024-01-09 14:20:00,235.81,235.87,235.73,235.77,928.0,235.81,235.87,235.73,235.77,928.0
2024-01-09 14:25:00,235.69,235.69,235.39,235.47,1591.0,235.69,235.69,235.39,235.47,1591.0
2024-01-09 14:30:00,235.49,235.67,235.49,235.67,1000.0,235.49,235.67,235.49,235.67,1000.0
2024-01-09 14:35:00,235.59,235.59,234.9,234.9,5722.0,235.59,235.59,234.9,234.9,5722.0
2024-01-09 14:40:00,234.94,235.02,234.75,234.76,2436.0,234.94,235.02,234.75,234.76,2436.0
2024-01-09 14:45:00,234.84,235.07,234.78,235.02,2090.0,234.84,235.07,234.78,235.02,2090.0
2024-01-09 14:50:00,235.07,235.16,234.93,235.16,1213.0,235.07,235.16,234.93,235.16,1213.0
2024-01-09 14:55:00,235.12,235.42,235.0,235.41,2464.0,235.12,235.42,235.0,235.41,2464.0
2024-01-09 15:00:00,235.49,235.64,235.35,235.51,1829.0,235.49,235.64,235.35,235.51,1829.0
2024-01-09 15:05:00,235.58,235.58,234.98,235.3,3816.0,235.58,235.58,234.98,235.3,3816.0
2024-01-09 15:10:00,235.36,235.46,235.2,235.41,3496.0,235.36,235.46,235.2,235.41,3496.0
2024-01-09 15:15:00,235.41,235.61,235.4,235.5,2959.0,235.41,235.61,235.4,235.5,2959.0
2024-01-09 15:20:00,235.59,235.91,235.45,235.45,4051.0,235.59,235.91,235.45,235.45,4051.0
2024-01-09 15:25:00,235.44,235.53,235.38,235.41,2535.0,235.44,235.53,235.38,235.41,2535.0
2024-01-09 15:30:00,235.49,235.49,235.2,235.3,4314.0,235.49,235.49,235.2,235.3,4314.0
2024-01-09 15:35:00,235.2,235.46,235.2,235.45,6359.0,235.2,235.46,235.2,235.45,6359.0
2024-01-09 15:40:00,235.45,235.52,235.25,235.41,5804.0,235.45,235.52,235.25,235.41,5804.0
2024-01-09 15:45:00,235.4,235.41,235.25,235.29,9525.0,235.4,235.41,235.25,235.29,9525.0
2024-01-09 15:50:00,235.33,235.66,235.12,235.66,25109.0,235.33,235.66,235.12,235.66,25109.0
2024-01-09 15:55:00,235.75,235.98,235.67,235.97,52313.0,235.75,235.98,235.67,235.97,52313.0
2024-01-10 09:30:00,236.0,237.45,235.77,236.29,16727.0,236.0,237.45,235.77,236.29,16727.0
2024-01-10 09:35:00,236.79,236.79,236.07,236.07,808.0,236.79,236.79,236.07,236.07,808.0
2024-01-10 09:40:00,236.44,236.6,236.02,236.6,4563.0,236.44,236.6,236.02,236.6,4563.0
2024-01-10 09:45:00,236.51,236.57,236.32,236.57,913.0,236.51,236.57,236.32,236.57,913.0
2024-01-10 09:50:00,236.8,236.8,236.36,236.36,1600.0,236.8,236.8,236.36,236.36,1600.0
2024-01-10 09:55:00,236.04,236.45,235.98,236.42,3893.0,236.04,236.45,235.98,236.42,3893.0
2024-01-10 10:00:00,236.38,236.58,236.02,236.58,5299.0,236.38,236.58,236.02,236.58,5299.0
2024-01-10 10:05:00,236.38,236.48,235.93,236.17,7399.0,236.38,236.48,235.93,236.17,7399.0
2024-01-10 10:10:00,236.33,236.56,236.33,236.53,1900.0,236.33,236.56,236.33,236.53,1900.0
2024-01-10 10:15:00,236.44,236.54,235.93,235.93,4924.0,236.44,236.54,235.93,235.93,4924.0
2024-01-10 10:20:00,236.13,236.22,236.08,236.09,2117.0,236.13,236.22,236.08,236.09,2117.0
2024-01-10 10:25:00,236.1,236.48,236.1,236.47,1466.0,236.1,236.48,236.1,236.47,1466.0
2024-01-10 10:30:00,236.42,236.47,236.17,236.17,1567.0,236.42,236.47,236.17,236.17,1567.0
2024-01-10 10:35:00,236.23,236.4,235.92,236.11,1919.0,236.23,236.4,235.92,236.11,1919.0
2024-01-10 10:40:00,236.09,236.47,236.09,236.45,7354.0,236.09,236.47,236.09,236.45,7354.0
2024-01-10 10:45:00,236.46,236.46,236.45,236.45,300.0,236.46,236.46,236.45,236.45,300.0
2024-01-10 10:50:00,236.53,236.62,236.34,236.34,949.0,236.53,236.62,236.34,236.34,949.0
2024-01-10 10:55:00,236.43,236.61,236.43,236.61,4860.0,236.43,236.61,236.43,236.61,4860.0
2024-01-10 11:00:00,236.72,237.5,236.72,237.39,10373.0,236.72,237.5,236.72,237.39,10373.0
2024-01-10 11:05:00,237.22,237.23,237.08,237.09,1290.0,237.22,237.23,237.08,237.09,1290.0
2024-01-10 11:10:00,237.0,237.16,236.95,237.16,5542.0,237.0,237.16,236.95,237.16,5542.0
2024-01-10 11:15:00,237.0,237.11,236.66,236.66,8583.0,237.0,237.11,236.66,236.66,8583.0
2024-01-10 11:20:00,236.67,236.83,236.67,236.8,2907.0,236.67,236.83,236.67,236.8,2907.0
2024-01-10 11:25:00,236.79,237.08,236.68,237.06,7490.0,236.79,237.08,236.68,237.06,7490.0
2024-01-10 11:30:00,237.0,237.21,236.97,237.05,3913.0,237.0,237.21,236.97,237.05,3913.0
2024-01-10 11:35:00,236.98,237.29,236.98,237.21,1313.0,236.98,237.29,236.98,237.21,1313.0
2024-01-10 11:40:00,237.17,237.39,237.16,237.28,1400.0,237.17,237.39,237.16,237.28,1400.0
2024-01-10 11:45:00,237.37,237.48,237.33,237.38,1654.0,237.37,237.48,237.33,237.38,1654.0
2024-01-10 11:50:00,237.45,237.45,237.24,237.39,1335.0,237.45,237.45,237.24,237.39,1335.0
2024-01-10 11:55:00,237.44,237.69,237.38,237.61,2229.0,237.44,237.69,237.38,237.61,2229.0
2024-01-10 12:00:00,237.61,237.69,237.52,237.59,1466.0,237.61,237.69,237.52,237.59,1466.0
2024-01-10 12:05:00,237.45,237.55,237.39,237.5,1219.0,237.45,237.55,237.39,237.5,1219.0
2024-01-10 12:10:00,237.48,237.57,237.39,237.5,1800.0,237.48,237.57,237.39,237.5,1800.0
2024-01-10 12:15:00,237.43,237.48,237.24,237.24,1100.0,237.43,237.48,237.24,237.24,1100.0
2024-01-10 12:20:00,237.3,237.3,237.11,237.11,900.0,237.3,237.3,237.11,237.11,900.0
2024-01-10 12:25:00,237.21,237.36,237.19,237.26,1860.0,237.21,237.36,237.19,237.26,1860.0
2024-01-10 12:30:00,237.22,237.39,237.21,237.37,2595.0,237.22,237.39,237.21,237.37,2595.0
2024-01-10 12:35:00,237.42,237.88,237.41,237.88,8258.0,237.42,237.88,237.41,237.88,8258.0
2024-01-10 12:40:00,237.89,237.91,237.7,237.86,9926.0,237.89,237.91,237.7,237.86,9926.0
2024-01-10 12:45:00,237.86,237.93,237.79,237.9,2113.0,237.86,237.93,237.79,237.9,2113.0
2024-01-10 12:50:00,237.91,237.91,237.8,237.86,1620.0,237.91,237.91,237.8,237.86,1620.0
2024-01-10 12:55:00,237.88,238.11,237.83,238.11,18493.0,237.88,238.11,237.83,238.11,18493.0
2024-01-10 13:00:00,238.11,238.25,237.92,238.25,6968.0,238.11,238.25,237.92,238.25,6968.0
2024-01-10 13:05:00,238.13,238.21,237.87,237.96,10491.0,238.13,238.21,237.87,237.96,10491.0
2024-01-10 13:10:00,237.96,237.96,237.6,237.76,17341.0,237.96,237.96,237.6,237.76,17341.0
2024-01-10 13:15:00,237.76,237.92,237.75,237.81,1222.0,237.76,237.92,237.75,237.81,1222.0
2024-01-10 13:20:00,237.81,238.0,237.69,238.0,5767.0,237.81,238.0,237.69,238.0,5767.0
2024-01-10 13:25:00,238.0,238.02,237.94,237.94,3400.0,238.0,238.02,237.94,237.94,3400.0
2024-01-10 13:30:00,237.94,238.18,237.94,238.17,1247.0,237.94,238.18,237.94,238.17,1247.0
2024-01-10 13:35:00,238.11,238.26,238.08,238.26,4229.0,238.11,238.26,238.08,238.26,4229.0
2024-01-10 13:40:00,238.2,238.26,238.04,238.21,3908.0,238.2,238.26,238.04,238.21,3908.0
2024-01-10 13:45:00,238.19,238.32,238.13,238.3,2400.0,238.19,238.32,238.13,238.3,2400.0
2024-01-10 13:50:00,238.33,238.48,238.32,238.48,1406.0,238.33,238.48,238.32,238.48,1406.0
2024-01-10 13:55:00,238.48,238.54,238.43,238.5,3451.0,238.48,238.54,238.43,238.5,3451.0
2024-01-10 14:00:00,238.44,238.51,238.27,238.27,10688.0,238.44,238.51,238.27,238.27,10688.0
2024-01-10 14:05:00,238.29,238.34,238.11,238.32,5611.0,238.29,238.34,238.11,238.32,5611.0
2024-01-10 14:10:00,238.32,238.61,238.32,238.59,4050.0,238.32,238.61,238.32,238.59,4050.0
2024-01-10 14:15:00,238.58,238.78,238.31,238.31,11302.0,238.58,238.78,238.31,238.31,11302.0
2024-01-10 14:20:00,238.4,238.48,238.33,238.48,1000.0,238.4,238.48,238.33,238.48,1000.0
2024-01-10 14:25:00,238.51,238.64,238.5,238.62,2188.0,238.51,238.64,238.5,238.62,2188.0
2024-01-10 14:30:00,238.62,238.75,238.61,238.75,2005.0,238.62,238.75,238.61,238.75,2005.0
2024-01-10 14:35:00,238.62,238.68,238.6,238.67,500.0,238.62,238.68,238.6,238.67,500.0
2024-01-10 14:40:00,238.73,238.93,238.72,238.93,1504.0,238.73,238.93,238.72,238.93,1504.0
2024-01-10 14:45:00,238.95,239.0,238.9,239.0,2623.0,238.95,239.0,238.9,239.0,2623.0
2024-01-10 14:50:00,239.0,239.15,238.97,239.14,2545.0,239.0,239.15,238.97,239.14,2545.0
2024-01-10 14:55:00,239.09,239.1,239.03,239.05,1286.0,239.09,239.1,239.03,239.05,1286.0
2024-01-10 15:00:00,239.1,239.16,238.98,239.16,6215.0,239.1,239.16,238.98,239.16,6215.0
2024-01-10 15:05:00,239.03,239.16,238.95,239.08,1912.0,239.03,239.16,238.95,239.08,1912.0
2024-01-10 15:10:00,239.16,239.18,238.95,239.01,4145.0,239.16,239.18,238.95,239.01,4145.0
2024-01-10 15:15:00,238.97,239.14,238.86,238.9,3733.0,238.97,239.14,238.86,238.9,3733.0
2024-01-10 15:20:00,238.9,238.9,238.52,238.61,12507.0,238.9,238.9,238.52,238.61,12507.0
2024-01-10 15:25:00,238.61,238.7,238.56,238.62,5500.0,238.61,238.7,238.56,238.62,5500.0
2024-01-10 15:30:00,238.62,238.8,238.55,238.77,6954.0,238.62,238.8,238.55,238.77,6954.0
2024-01-10 15:35:00,238.77,238.8,238.61,238.64,4202.0,238.77,238.8,238.61,238.64,4202.0
2024-01-10 15:40:00,238.65,238.68,238.41,238.42,11260.0,238.65,238.68,238.41,238.42,11260.0
2024-01-10 15:45:00,238.42,238.61,238.4,238.47,34717.0,238.42,238.61,238.4,238.47,34717.0
2024-01-10 15:50:00,238.39,238.74,238.24,238.74,35169.0,238.39,238.74,238.24,238.74,35169.0
2024-01-10 15:55:00,238.8,238.93,238.68,238.9,49804.0,238.8,238.93,238.68,238.9,49804.0
2024-01-11 09:30:00,239.53,239.78,238.86,239.47,10822.0,239.53,239.78,238.86,239.47,10822.0
2024-01-11 09:35:00,239.12,239.82,239.12,239.79,6118.0,239.12,239.82,239.12,239.79,6118.0
2024-01-11 09:40:00,240.0,240.94,239.57,239.78,14473.0,240.0,240.94,239.57,239.78,14473.0
2024-01-11 09:45:00,239.9,239.9,239.24,239.4,10849.0,239.9,239.9,239.24,239.4,10849.0
2024-01-11 09:50:00,239.29,239.64,239.22,239.62,7703.0,239.29,239.64,239.22,239.62,7703.0
2024-01-11 09:55:00,239.9,240.04,239.43,239.9,10068.0,239.9,240.04,239.43,239.9,10068.0
2024-01-11 10:00:00,239.89,239.9,238.71,238.71,6518.0,239.89,239.9,238.71,238.71,6518.0
2024-01-11 10:05:00,238.53,238.53,237.34,237.91,6984.0,238.53,238.53,237.34,237.91,6984.0
2024-01-11 10:10:00,237.91,238.15,237.74,237.76,11831.0,237.91,238.15,237.74,237.76,11831.0
2024-01-11 10:15:00,237.78,238.55,237.78,238.54,4777.0,237.78,238.55,237.78,238.54,4777.0
2024-01-11 10:20:00,238.7,239.08,238.63,238.96,2339.0,238.7,239.08,238.63,238.96,2339.0
2024-01-11 10:25:00,238.79,238.8,237.97,238.42,5354.0,238.79,238.8,237.97,238.42,5354.0
2024-01-11 10:30:00,238.25,239.23,238.24,238.94,15331.0,238.25,239.23,238.24,238.94,15331.0
2024-01-11 10:35:00,239.01,239.31,238.92,239.16,2593.0,239.01,239.31,238.92,239.16,2593.0
2024-01-11 10:40:00,239.3,239.49,238.89,239.45,4584.0,239.3,239.49,238.89,239.45,4584.0
2024-01-11 10:45:00,239.44,239.44,238.94,239.05,6606.0,239.44,239.44,238.94,239.05,6606.0
2024-01-11 10:50:00,239.15,239.33,238.92,238.98,8826.0,239.15,239.33,238.92,238.98,8826.0
2024-01-11 10:55:00,239.05,239.25,238.96,239.12,5454.0,239.05,239.25,238.96,239.12,5454.0
2024-01-11 11:00:00,239.1,239.25,238.88,239.1,11582.0,239.1,239.25,238.88,239.1,11582.0
2024-01-11 11:05:00,239.18,239.21,238.98,239.1,8304.0,239.18,239.21,238.98,239.1,8304.0
2024-01-11 11:10:00,239.11,239.2,238.59,238.64,16534.0,239.11,239.2,238.59,238.64,16534.0
2024-01-11 11:15:00,238.46,238.46,238.07,238.25,15629.0,238.46,238.46,238.07,238.25,15629.0
2024-01-11 11:20:00,238.39,238.58,238.14,238.53,4100.0,238.39,238.58,238.14,238.53,4100.0
2024-01-11 11:25:00,238.55,238.55,237.9,238.16,1512.0,238.55,238.55,237.9,238.16,1512.0
2024-01-11 11:30:00,238.0,238.26,237.65,238.06,3794.0,238.0,238.26,237.65,238.06,3794.0
2024-01-11 11:35:00,238.28,238.35,237.57,237.57,1600.0,238.28,238.35,237.57,237.57,1600.0
2024-01-11 11:40:00,237.6,237.92,237.49,237.67,5350.0,237.6,237.92,237.49,237.67,5350.0
2024-01-11 11:45:00,237.51,238.33,237.49,238.33,1828.0,237.51,238.33,237.49,238.33,1828.0
2024-01-11 11:50:00,238.36,238.48,237.89,238.11,4966.0,238.36,238.48,237.89,238.11,4966.0
2024-01-11 11:55:00,238.03,238.03,237.91,237.91,1100.0,238.03,238.03,237.91,237.91,1100.0
2024-01-11 12:00:00,237.91,238.53,237.91,238.48,6991.0,237.91,238.53,237.91,238.48,6991.0
2024-01-11 12:05:00,238.45,238.75,238.25,238.72,3725.0,238.45,238.75,238.25,238.72,3725.0
2024-01-11 12:10:00,238.67,238.67,238.45,238.49,5813.0,238.67,238.67,238.45,238.49,5813.0
2024-01-11 12:15:00,238.56,238.57,238.22,238.44,5296.0,238.56,238.57,238.22,238.44,5296.0
2024-01-11 12:20:00,238.52,238.63,238.42,238.63,3112.0,238.52,238.63,238.42,238.63,3112.0
2024-01-11 12:25:00,238.68,238.76,238.42,238.44,3709.0,238.68,238.76,238.42,238.44,3709.0
2024-01-11 12:30:00,238.55,238.89,238.55,238.73,1700.0,238.55,238.89,238.55,238.73,1700.0
2024-01-11 12:35:00,238.65,238.72,238.61,238.65,2740.0,238.65,238.72,238.61,238.65,2740.0
2024-01-11 12:40:00,238.65,238.73,238.61,238.73,4051.0,238.65,238.73,238.61,238.73,4051.0
2024-01-11 12:45:00,239.2,239.27,239.08,239.2,4840.0,239.2,239.27,239.08,239.2,4840.0
2024-01-11 12:50:00,239.23,239.45,239.23,239.38,898.0,239.23,239.45,239.23,239.38,898.0
2024-01-11 12:55:00,239.47,239.47,239.21,239.43,1406.0,239.47,239.47,239.21,239.43,1406.0
2024-01-11 13:00:00,239.44,239.7,239.43,239.55,1200.0,239.44,239.7,239.43,239.55,1200.0
2024-01-11 13:05:00,239.66,239.83,239.56,239.76,500.0,239.66,239.83,239.56,239.76,500.0
2024-01-11 13:10:00,239.88,240.28,239.88,240.16,700.0,239.88,240.28,239.88,240.16,700.0
2024-01-11 13:15:00,240.23,240.36,240.2,240.2,1131.0,240.23,240.36,240.2,240.2,1131.0
2024-01-11 13:20:00,240.2,240.39,240.14,240.39,961.0,240.2,240.39,240.14,240.39,961.0
2024-01-11 13:25:00,240.29,240.42,240.2,240.22,838.0,240.29,240.42,240.2,240.22,838.0
2024-01-11 13:30:00,240.32,240.32,240.11,240.25,1100.0,240.32,240.32,240.11,240.25,1100.0
2024-01-11 13:35:00,240.26,240.41,240.08,240.09,3200.0,240.26,240.41,240.08,240.09,3200.0
2024-01-11 13:40:00,240.11,240.2,240.01,240.03,2893.0,240.11,240.2,240.01,240.03,2893.0
2024-01-11 13:45:00,240.0,240.01,239.83,239.85,400.0,240.0,240.01,239.83,239.85,400.0
2024-01-11 13:50:00,239.79,239.99,239.56,239.74,9190.0,239.79,239.99,239.56,239.74,9190.0
2024-01-11 13:55:00,239.71,240.17,239.7,240.17,1690.0,239.71,240.17,239.7,240.17,1690.0
2024-01-11 14:00:00,240.44,240.45,240.09,240.35,1200.0,240.44,240.45,240.09,240.35,1200.0
2024-01-11 14:05:00,240.34,240.34,239.98,240.14,2025.0,240.34,240.34,239.98,240.14,2025.0
2024-01-11 14:10:00,240.07,240.53,240.07,240.52,1499.0,240.07,240.53,240.07,240.52,1499.0
2024-01-11 14:15:00,240.53,240.53,240.16,240.16,1632.0,240.53,240.53,240.16,240.16,1632.0
2024-01-11 14:20:00,240.28,240.29,239.93,239.98,1650.0,240.28,240.29,239.93,239.98,1650.0
2024-01-11 14:25:00,240.02,240.3,240.02,240.21,955.0,240.02,240.3,240.02,240.21,955.0
2024-01-11 14:30:00,240.39,240.46,240.17,240.2,2158.0,240.39,240.46,240.17,240.2,2158.0
2024-01-11 14:35:00,240.3,240.3,240.12,240.23,1020.0,240.3,240.3,240.12,240.23,1020.0
2024-01-11 14:40:00,240.23,240.35,240.21,240.21,1100.0,240.23,240.35,240.21,240.21,1100.0
2024-01-11 14:45:00,240.14,240.42,240.14,240.37,3093.0,240.14,240.42,240.14,240.37,3093.0
2024-01-11 14:50:00,240.39,240.6,240.39,240.53,800.0,240.39,240.6,240.39,240.53,800.0
2024-01-11 14:55:00,240.48,240.63,240.45,240.63,2605.0,240.48,240.63,240.45,240.63,2605.0
2024-01-11 15:00:00,240.55,240.55,240.23,240.24,3025.0,240.55,240.55,240.23,240.24,3025.0
2024-01-11 15:05:00,240.27,240.27,240.12,240.15,802.0,240.27,240.27,240.12,240.15,802.0
2024-01-11 15:10:00,240.14,240.5,240.0,240.42,3200.0,240.14,240.5,240.0,240.42,3200.0
2024-01-11 15:15:00,240.25,240.25,240.01,240.17,1700.0,240.25,240.25,240.01,240.17,1700.0
2024-01-11 15:20:00,240.2,240.31,240.06,240.23,5147.0,240.2,240.31,240.06,240.23,5147.0
2024-01-11 15:25:00,240.3,240.64,240.3,240.53,3724.0,240.3,240.64,240.3,240.53,3724.0
2024-01-11 15:30:00,240.58,240.97,240.57,240.9,6893.0,240.58,240.97,240.57,240.9,6893.0
2024-01-11 15:35:00,240.89,240.89,240.67,240.79,6965.0,240.89,240.89,240.67,240.79,6965.0
2024-01-11 15:40:00,240.75,240.9,240.68,240.85,4215.0,240.75,240.9,240.68,240.85,4215.0
2024-01-11 15:45:00,240.79,240.98,240.7,240.9,11431.0,240.79,240.98,240.7,240.9,11431.0
2024-01-11 15:50:00,240.79,241.02,240.4,240.63,16115.0,240.79,241.02,240.4,240.63,16115.0
2024-01-11 15:55:00,240.62,240.81,240.57,240.65,50280.0,240.62,240.81,240.57,240.65,50280.0
2024-01-12 09:30:00,242.47,242.85,241.01,241.01,12791.0,242.47,242.85,241.01,241.01,12791.0
2024-01-12 09:35:00,241.76,242.16,241.24,242.08,4673.0,241.76,242.16,241.24,242.08,4673.0
2024-01-12 09:40:00,242.08,242.96,241.81,242.57,4220.0,242.08,242.96,241.81,242.57,4220.0
2024-01-12 09:45:00,242.55,243.34,242.22,242.63,4573.0,242.55,243.34,242.22,242.63,4573.0
2024-01-12 09:50:00,242.34,242.97,242.32,242.78,3097.0,242.34,242.97,242.32,242.78,3097.0
2024-01-12 09:55:00,242.77,242.77,241.8,242.21,16410.0,242.77,242.77,241.8,242.21,16410.0
2024-01-12 10:00:00,242.24,242.27,241.48,241.73,30285.0,242.24,242.27,241.48,241.73,30285.0
2024-01-12 10:05:00,241.88,242.39,241.72,242.38,8640.0,241.88,242.39,241.72,242.38,8640.0
2024-01-12 10:10:00,242.62,242.64,241.74,242.01,10832.0,242.62,242.64,241.74,242.01,10832.0
2024-01-12 10:15:00,242.04,242.23,241.78,241.8,4133.0,242.04,242.23,241.78,241.8,4133.0
2024-01-12 10:20:00,241.77,241.77,241.3,241.44,4454.0,241.77,241.77,241.3,241.44,4454.0
2024-01-12 10:25:00,241.66,241.97,241.35,241.72,3927.0,241.66,241.97,241.35,241.72,3927.0
2024-01-12 10:30:00,242.0,242.22,241.98,241.98,877.0,242.0,242.22,241.98,241.98,877.0
2024-01-12 10:35:00,241.84,242.11,241.76,241.79,9027.0,241.84,242.11,241.76,241.79,9027.0
2024-01-12 10:40:00,241.72,241.85,241.27,241.28,6984.0,241.72,241.85,241.27,241.28,6984.0
2024-01-12 10:45:00,241.75,241.75,240.68,240.95,3927.0,241.75,241.75,240.68,240.95,3927.0
2024-01-12 10:50:00,240.78,240.78,240.58,240.7,3558.0,240.78,240.78,240.58,240.7,3558.0
2024-01-12 10:55:00,240.78,240.89,240.53,240.88,1062.0,240.78,240.89,240.53,240.88,1062.0
2024-01-12 11:00:00,240.83,241.29,240.75,241.29,1300.0,240.83,241.29,240.75,241.29,1300.0
2024-01-12 11:05:00,240.97,241.47,240.93,241.47,6378.0,240.97,241.47,240.93,241.47,6378.0
2024-01-12 11:10:00,241.58,241.58,241.26,241.42,4576.0,241.58,241.58,241.26,241.42,4576.0
2024-01-12 11:15:00,241.55,241.68,241.48,241.53,6314.0,241.55,241.68,241.48,241.53,6314.0
2024-01-12 11:20:00,241.42,241.5,241.36,241.4,3201.0,241.42,241.5,241.36,241.4,3201.0
2024-01-12 11:25:00,241.48,241.48,241.28,241.38,3100.0,241.48,241.48,241.28,241.38,3100.0
2024-01-12 11:30:00,241.34,241.35,241.25,241.25,1879.0,241.34,241.35,241.25,241.25,1879.0
2024-01-12 11:35:00,241.36,241.38,240.5,240.5,7229.0,241.36,241.38,240.5,240.5,7229.0
2024-01-12 11:40:00,240.5,240.5,240.3,240.38,5900.0,240.5,240.5,240.3,240.38,5900.0
2024-01-12 11:45:00,240.37,240.46,240.27,240.46,807.0,240.37,240.46,240.27,240.46,807.0
2024-01-12 11:50:00,240.4,240.51,240.09,240.11,1500.0,240.4,240.51,240.09,240.11,1500.0
2024-01-12 11:55:00,240.18,240.39,240.0,240.2,5770.0,240.18,240.39,240.0,240.2,5770.0
2024-01-12 12:00:00,239.9,240.02,239.83,239.97,689.0,239.9,240.02,239.83,239.97,689.0
2024-01-12 12:05:00,239.97,240.22,239.96,240.22,803.0,239.97,240.22,239.96,240.22,803.0
2024-01-12 12:10:00,240.07,240.38,240.07,240.23,1239.0,240.07,240.38,240.07,240.23,1239.0
2024-01-12 12:15:00,240.26,240.42,240.26,240.26,907.0,240.26,240.42,240.26,240.26,907.0
2024-01-12 12:20:00,240.36,240.4,240.17,240.26,2836.0,240.36,240.4,240.17,240.26,2836.0
2024-01-12 12:25:00,240.17,240.59,240.16,240.55,950.0,240.17,240.59,240.16,240.55,950.0
2024-01-12 12:30:00,240.71,240.71,240.44,240.45,700.0,240.71,240.71,240.44,240.45,700.0
2024-01-12 12:35:00,240.41,240.45,240.27,240.37,3845.0,240.41,240.45,240.27,240.37,3845.0
2024-01-12 12:40:00,240.51,240.51,240.43,240.44,300.0,240.51,240.51,240.43,240.44,300.0
2024-01-12 12:45:00,240.48,240.48,240.3,240.34,3629.0,240.48,240.48,240.3,240.34,3629.0
2024-01-12 12:50:00,240.3,240.75,240.3,240.75,600.0,240.3,240.75,240.3,240.75,600.0
2024-01-12 12:55:00,240.81,240.89,240.8,240.88,2011.0,240.81,240.89,240.8,240.88,2011.0
2024-01-12 13:00:00,240.97,241.06,240.92,240.92,800.0,240.97,241.06,240.92,240.92,800.0
2024-01-12 13:05:00,240.93,240.97,240.91,240.92,700.0,240.93,240.97,240.91,240.92,700.0
2024-01-12 13:10:00,240.92,241.01,240.9,241.01,1500.0,240.92,241.01,240.9,241.01,1500.0
2024-01-12 13:15:00,241.04,241.04,241.02,241.02,334.0,241.04,241.04,241.02,241.02,334.0
2024-01-12 13:20:00,240.99,241.35,240.81,241.3,6511.0,240.99,241.35,240.81,241.3,6511.0
2024-01-12 13:25:00,241.23,241.34,241.23,241.3,699.0,241.23,241.34,241.23,241.3,699.0
2024-01-12 13:30:00,241.42,241.42,241.2,241.42,1194.0,241.42,241.42,241.2,241.42,1194.0
2024-01-12 13:35:00,241.48,241.52,241.34,241.43,3209.0,241.48,241.52,241.34,241.43,3209.0
2024-01-12 13:40:00,241.52,241.57,241.42,241.46,3173.0,241.52,241.57,241.42,241.46,3173.0
2024-01-12 13:45:00,241.49,241.51,241.48,241.51,400.0,241.49,241.51,241.48,241.51,400.0
2024-01-12 13:50:00,241.44,241.59,241.44,241.58,3233.0,241.44,241.59,241.44,241.58,3233.0
2024-01-12 13:55:00,241.6,241.69,241.57,241.68,3983.0,241.6,241.69,241.57,241.68,3983.0
2024-01-12 14:00:00,241.73,241.81,241.64,241.81,3455.0,241.73,241.81,241.64,241.81,3455.0
2024-01-12 14:05:00,241.78,241.9,241.7,241.9,3166.0,241.78,241.9,241.7,241.9,3166.0
2024-01-12 14:10:00,241.87,241.92,241.77,241.83,3557.0,241.87,241.92,241.77,241.83,3557.0
2024-01-12 14:15:00,241.81,241.85,241.52,241.53,17542.0,241.81,241.85,241.52,241.53,17542.0
2024-01-12 14:20:00,241.51,241.83,241.39,241.77,3696.0,241.51,241.83,241.39,241.77,3696.0
2024-01-12 14:25:00,241.77,241.77,241.53,241.53,2351.0,241.77,241.77,241.53,241.53,2351.0
2024-01-12 14:30:00,241.55,241.55,241.25,241.45,4860.0,241.55,241.55,241.25,241.45,4860.0
2024-01-12 14:35:00,241.32,241.49,241.17,241.44,604.0,241.32,241.49,241.17,241.44,604.0
2024-01-12 14:40:00,241.57,241.58,241.43,241.44,5840.0,241.57,241.58,241.43,241.44,5840.0
2024-01-12 14:45:00,241.42,241.42,241.2,241.31,1100.0,241.42,241.42,241.2,241.31,1100.0
2024-01-12 14:50:00,241.37,241.59,241.3,241.47,9814.0,241.37,241.59,241.3,241.47,9814.0
2024-01-12 14:55:00,241.46,241.8,241.35,241.7,26399.0,241.46,241.8,241.35,241.7,26399.0
2024-01-12 15:00:00,241.66,241.84,241.5,241.83,15183.0,241.66,241.84,241.5,241.83,15183.0
2024-01-12 15:05:00,241.79,242.02,241.7,241.76,8942.0,241.79,242.02,241.7,241.76,8942.0
2024-01-12 15:10:00,241.7,241.81,241.53,241.72,34100.0,241.7,241.81,241.53,241.72,34100.0
2024-01-12 15:15:00,241.65,241.68,241.46,241.68,4249.0,241.65,241.68,241.46,241.68,4249.0
2024-01-12 15:20:00,241.6,241.85,241.53,241.61,19009.0,241.6,241.85,241.53,241.61,19009.0
2024-01-12 15:25:00,241.59,241.79,241.36,241.79,4547.0,241.59,241.79,241.36,241.79,4547.0
2024-01-12 15:30:00,241.79,242.24,241.78,242.21,7160.0,241.79,242.24,241.78,242.21,7160.0
2024-01-12 15:35:00,242.11,242.3,242.09,242.19,6097.0,242.11,242.3,242.09,242.19,6097.0
2024-01-12 15:40:00,242.14,242.31,242.01,242.25,13364.0,242.14,242.31,242.01,242.25,13364.0
2024-01-12 15:45:00,242.21,242.46,242.14,242.37,3624.0,242.21,242.46,242.14,242.37,3624.0
2024-01-12 15:50:00,242.37,242.63,242.24,242.63,34169.0,242.37,242.63,242.24,242.63,34169.0
2024-01-12 15:55:00,242.69,242.86,242.4,242.47,63787.0,242.69,242.86,242.4,242.47,63787.0
2024-01-16 09:30:00,240.28,241.42,240.28,241.04,24766.0,240.28,241.42,240.28,241.04,24766.0
2024-01-16 09:35:00,241.17,241.99,240.93,241.99,6060.0,241.17,241.99,240.93,241.99,6060.0
2024-01-16 09:40:00,241.8,241.98,240.63,241.1,12310.0,241.8,241.98,240.63,241.1,12310.0
2024-01-16 09:45:00,240.9,241.14,240.13,241.06,8131.0,240.9,241.14,240.13,241.06,8131.0
2024-01-16 09:50:00,240.73,240.96,240.41,240.82,7204.0,240.73,240.96,240.41,240.82,7204.0
2024-01-16 09:55:00,240.68,240.95,240.58,240.78,4916.0,240.68,240.95,240.58,240.78,4916.0
2024-01-16 10:00:00,240.79,241.11,240.42,240.42,12596.0,240.79,241.11,240.42,240.42,12596.0
2024-01-16 10:05:00,240.44,241.19,240.43,241.1,4066.0,240.44,241.19,240.43,241.1,4066.0
2024-01-16 10:10:00,241.1,241.2,240.84,241.09,4119.0,241.1,241.2,240.84,241.09,4119.0
2024-01-16 10:15:00,241.09,241.66,241.03,241.66,2605.0,241.09,241.66,241.03,241.66,2605.0
2024-01-16 10:20:00,241.89,242.0,241.67,242.0,2103.0,241.89,242.0,241.67,242.0,2103.0
2024-01-16 10:25:00,242.11,242.11,241.94,241.98,2294.0,242.11,242.11,241.94,241.98,2294.0
2024-01-16 10:30:00,242.01,242.54,241.93,242.54,4246.0,242.01,242.54,241.93,242.54,4246.0
2024-01-16 10:35:00,242.5,242.53,242.15,242.22,6071.0,242.5,242.53,242.15,242.22,6071.0
2024-01-16 10:40:00,242.19,242.68,242.19,242.47,4840.0,242.19,242.68,242.19,242.47,4840.0
2024-01-16 10:45:00,242.47,242.61,242.16,242.16,5412.0,242.47,242.61,242.16,242.16,5412.0
2024-01-16 10:50:00,242.16,242.56,242.15,242.55,4252.0,242.16,242.56,242.15,242.55,4252.0
2024-01-16 10:55:00,242.54,242.54,241.98,241.98,6640.0,242.54,242.54,241.98,241.98,6640.0
2024-01-16 11:00:00,242.07,242.07,240.82,241.2,13434.0,242.07,242.07,240.82,241.2,13434.0
2024-01-16 11:05:00,241.29,241.6,241.03,241.09,6001.0,241.29,241.6,241.03,241.09,6001.0
2024-01-16 11:10:00,241.2,241.37,240.87,241.3,8795.0,241.2,241.37,240.87,241.3,8795.0
2024-01-16 11:15:00,241.42,242.16,241.36,242.16,3986.0,241.42,242.16,241.36,242.16,3986.0
2024-01-16 11:20:00,241.87,242.23,241.72,242.11,1816.0,241.87,242.23,241.72,242.11,1816.0
2024-01-16 11:25:00,242.16,242.25,241.9,241.94,2600.0,242.16,242.25,241.9,241.94,2600.0
2024-01-16 11:30:00,241.92,242.25,241.84,242.25,4661.0,241.92,242.25,241.84,242.25,4661.0
2024-01-16 11:35:00,242.24,242.44,242.0,242.37,13553.0,242.24,242.44,242.0,242.37,13553.0
2024-01-16 11:40:00,242.28,242.39,242.01,242.24,5330.0,242.28,242.39,242.01,242.24,5330.0
2024-01-16 11:45:00,242.22,242.41,241.75,241.89,10256.0,242.22,242.41,241.75,241.89,10256.0
2024-01-16 11:50:00,242.11,242.11,241.75,241.92,1648.0,242.11,242.11,241.75,241.92,1648.0
2024-01-16 11:55:00,241.9,241.96,241.45,241.49,5868.0,241.9,241.96,241.45,241.49,5868.0
2024-01-16 12:00:00,241.44,241.62,241.18,241.4,7669.0,241.44,241.62,241.18,241.4,7669.0
2024-01-16 12:05:00,241.4,241.49,241.22,241.35,4905.0,241.4,241.49,241.22,241.35,4905.0
2024-01-16 12:10:00,241.19,241.54,241.19,241.46,6487.0,241.19,241.54,241.19,241.46,6487.0
2024-01-16 12:15:00,241.44,241.69,241.43,241.49,5947.0,241.44,241.69,241.43,241.49,5947.0
2024-01-16 12:20:00,241.61,241.66,241.48,241.53,1000.0,241.61,241.66,241.48,241.53,1000.0
2024-01-16 12:25:00,241.63,241.64,241.33,241.47,5722.0,241.63,241.64,241.33,241.47,5722.0
2024-01-16 12:30:00,241.44,241.44,240.91,241.13,4355.0,241.44,241.44,240.91,241.13,4355.0
2024-01-16 12:35:00,241.25,241.25,240.95,240.96,1713.0,241.25,241.25,240.95,240.96,1713.0
2024-01-16 12:40:00,240.98,241.08,240.91,240.91,2264.0,240.98,241.08,240.91,240.91,2264.0
2024-01-16 12:45:00,240.96,241.08,240.51,240.71,5474.0,240.96,241.08,240.51,240.71,5474.0
2024-01-16 12:50:00,240.55,240.67,240.53,240.53,319.0,240.55,240.67,240.53,240.53,319.0
2024-01-16 12:55:00,240.53,240.63,240.13,240.17,2578.0,240.53,240.63,240.13,240.17,2578.0
2024-01-16 13:00:00,240.19,240.58,240.17,240.56,2415.0,240.19,240.58,240.17,240.56,2415.0
2024-01-16 13:05:00,240.47,240.48,240.3,240.3,1000.0,240.47,240.48,240.3,240.3,1000.0
2024-01-16 13:10:00,240.37,240.53,240.24,240.53,4114.0,240.37,240.53,240.24,240.53,4114.0
2024-01-16 13:15:00,240.53,240.93,240.53,240.84,4835.0,240.53,240.93,240.53,240.84,4835.0
2024-01-16 13:20:00,240.92,241.07,240.74,240.98,10969.0,240.92,241.07,240.74,240.98,10969.0
2024-01-16 13:25:00,241.06,241.4,240.92,241.4,7795.0,241.06,241.4,240.92,241.4,7795.0
2024-01-16 13:30:00,241.38,241.61,241.32,241.52,1921.0,241.38,241.61,241.32,241.52,1921.0
2024-01-16 13:35:00,241.55,241.56,241.08,241.08,1723.0,241.55,241.56,241.08,241.08,1723.0
2024-01-16 13:40:00,241.02,241.21,241.0,241.05,1332.0,241.02,241.21,241.0,241.05,1332.0
2024-01-16 13:45:00,241.05,241.18,240.97,241.03,4071.0,241.05,241.18,240.97,241.03,4071.0
2024-01-16 13:50:00,240.94,241.1,240.93,241.09,9210.0,240.94,241.1,240.93,241.09,9210.0
2024-01-16 13:55:00,241.0,241.2,240.95,241.2,1700.0,241.0,241.2,240.95,241.2,1700.0
2024-01-16 14:00:00,241.1,241.22,240.98,241.0,3919.0,241.1,241.22,240.98,241.0,3919.0
2024-01-16 14:05:00,241.0,241.19,240.95,241.0,4905.0,241.0,241.19,240.95,241.0,4905.0
2024-01-16 14:10:00,241.0,241.17,240.93,241.14,8977.0,241.0,241.17,240.93,241.14,8977.0
2024-01-16 14:15:00,241.08,241.17,240.95,240.96,4519.0,241.08,241.17,240.95,240.96,4519.0
2024-01-16 14:20:00,241.0,241.15,240.95,241.11,4880.0,241.0,241.15,240.95,241.11,4880.0
2024-01-16 14:25:00,241.08,241.26,241.07,241.14,3605.0,241.08,241.26,241.07,241.14,3605.0
2024-01-16 14:30:00,241.2,241.24,241.05,241.24,3524.0,241.2,241.24,241.05,241.24,3524.0
2024-01-16 14:35:00,241.24,241.27,241.14,241.24,1268.0,241.24,241.27,241.14,241.24,1268.0
2024-01-16 14:40:00,241.2,241.45,241.2,241.37,3951.0,241.2,241.45,241.2,241.37,3951.0
2024-01-16 14:45:00,241.3,241.43,241.19,241.36,5685.0,241.3,241.43,241.19,241.36,5685.0
2024-01-16 14:50:00,241.38,241.49,241.2,241.34,4203.0,241.38,241.49,241.2,241.34,4203.0
2024-01-16 14:55:00,241.33,241.37,241.23,241.28,4996.0,241.33,241.37,241.23,241.28,4996.0
2024-01-16 15:00:00,241.36,241.37,241.14,241.24,2701.0,241.36,241.37,241.14,241.24,2701.0
2024-01-16 15:05:00,241.16,241.27,241.14,241.24,2100.0,241.16,241.27,241.14,241.24,2100.0
2024-01-16 15:10:00,241.17,241.31,241.13,241.13,3608.0,241.17,241.31,241.13,241.13,3608.0
2024-01-16 15:15:00,241.12,241.33,241.11,241.31,3663.0,241.12,241.33,241.11,241.31,3663.0
2024-01-16 15:20:00,241.3,241.3,241.12,241.18,3578.0,241.3,241.3,241.12,241.18,3578.0
2024-01-16 15:25:00,241.12,241.35,241.11,241.26,10305.0,241.12,241.35,241.11,241.26,10305.0
2024-01-16 15:30:00,241.31,241.33,241.21,241.26,9334.0,241.31,241.33,241.21,241.26,9334.0
2024-01-16 15:35:00,241.25,241.27,241.18,241.25,5765.0,241.25,241.27,241.18,241.25,5765.0
2024-01-16 15:40:00,241.2,241.48,241.2,241.38,27087.0,241.2,241.48,241.2,241.38,27087.0
2024-01-16 15:45:00,241.39,241.6,241.34,241.47,10705.0,241.39,241.6,241.34,241.47,10705.0
2024-01-16 15:50:00,241.54,241.7,241.38,241.48,20680.0,241.54,241.7,241.38,241.48,20680.0
2024-01-16 15:55:00,241.42,241.63,241.24,241.5,117141.0,241.42,241.63,241.24,241.5,117141.0
2024-01-17 09:30:00,239.66,240.45,238.61,238.79,16861.0,239.66,240.45,238.61,238.79,16861.0
2024-01-17 09:35:00,239.13,239.64,238.7,238.91,10381.0,239.13,239.64,238.7,238.91,10381.0
2024-01-17 09:40:00,238.73,239.07,238.35,238.36,15636.0,238.73,239.07,238.35,238.36,15636.0
2024-01-17 09:45:00,238.36,238.8,238.07,238.71,9096.0,238.36,238.8,238.07,238.71,9096.0
2024-01-17 09:50:00,238.67,238.95,237.46,237.61,16487.0,238.67,238.95,237.46,237.61,16487.0
2024-01-17 09:55:00,237.67,237.67,236.25,236.45,8023.0,237.67,237.67,236.25,236.45,8023.0
2024-01-17 10:00:00,236.45,237.25,235.96,237.19,9393.0,236.45,237.25,235.96,237.19,9393.0
2024-01-17 10:05:00,237.18,237.67,236.81,237.49,14302.0,237.18,237.67,236.81,237.49,14302.0
2024-01-17 10:10:00,237.18,237.41,236.99,237.03,10268.0,237.18,237.41,236.99,237.03,10268.0
2024-01-17 10:15:00,237.14,237.32,236.09,236.23,12555.0,237.14,237.32,236.09,236.23,12555.0
2024-01-17 10:20:00,236.31,236.41,236.0,236.41,9964.0,236.31,236.41,236.0,236.41,9964.0
2024-01-17 10:25:00,236.42,236.61,236.34,236.57,9052.0,236.42,236.61,236.34,236.57,9052.0
2024-01-17 10:30:00,236.57,237.31,236.44,237.31,9360.0,236.57,237.31,236.44,237.31,9360.0
2024-01-17 10:35:00,237.04,238.07,236.93,238.07,13155.0,237.04,238.07,236.93,238.07,13155.0
2024-01-17 10:40:00,238.06,238.39,237.84,238.08,7477.0,238.06,238.39,237.84,238.08,7477.0
2024-01-17 10:45:00,238.07,238.35,237.66,237.86,7194.0,238.07,238.35,237.66,237.86,7194.0
2024-01-17 10:50:00,237.92,238.04,237.5,237.9,12541.0,237.92,238.04,237.5,237.9,12541.0
2024-01-17 10:55:00,237.9,237.94,237.61,237.76,4213.0,237.9,237.94,237.61,237.76,4213.0
2024-01-17 11:00:00,237.88,238.35,237.73,238.27,7048.0,237.88,238.35,237.73,238.27,7048.0
2024-01-17 11:05:00,238.4,238.67,238.14,238.14,6380.0,238.4,238.67,238.14,238.14,6380.0
2024-01-17 11:10:00,238.23,238.53,238.11,238.28,5845.0,238.23,238.53,238.11,238.28,5845.0
2024-01-17 11:15:00,238.34,238.43,238.16,238.41,5487.0,238.34,238.43,238.16,238.41,5487.0
2024-01-17 11:20:00,238.41,238.74,238.4,238.58,8362.0,238.41,238.74,238.4,238.58,8362.0
2024-01-17 11:25:00,238.63,238.77,238.46,238.56,10526.0,238.63,238.77,238.46,238.56,10526.0
2024-01-17 11:30:00,238.59,238.8,238.5,238.73,4436.0,238.59,238.8,238.5,238.73,4436.0
2024-01-17 11:35:00,238.7,238.82,238.61,238.74,4904.0,238.7,238.82,238.61,238.74,4904.0
2024-01-17 11:40:00,238.82,239.0,238.77,238.88,4555.0,238.82,239.0,238.77,238.88,4555.0
2024-01-17 11:45:00,238.94,239.03,238.84,238.98,50808.0,238.94,239.03,238.84,238.98,50808.0
2024-01-17 11:50:00,238.96,238.96,238.58,238.83,10782.0,238.96,238.96,238.58,238.83,10782.0
2024-01-17 11:55:00,238.93,239.06,238.73,239.01,5022.0,238.93,239.06,238.73,239.01,5022.0
2024-01-17 12:00:00,239.11,239.11,238.72,238.98,3423.0,239.11,239.11,238.72,238.98,3423.0
2024-01-17 12:05:00,239.04,239.08,238.91,238.96,900.0,239.04,239.08,238.91,238.96,900.0
2024-01-17 12:10:00,238.98,239.06,238.87,238.95,5775.0,238.98,239.06,238.87,238.95,5775.0
2024-01-17 12:15:00,238.95,239.03,238.75,239.03,4765.0,238.95,239.03,238.75,239.03,4765.0
2024-01-17 12:20:00,239.0,239.01,238.42,238.43,3280.0,239.0,239.01,238.42,238.43,3280.0
2024-01-17 12:25:00,238.48,238.51,238.01,238.02,3687.0,238.48,238.51,238.01,238.02,3687.0
2024-01-17 12:30:00,237.78,238.14,237.78,238.07,3025.0,237.78,238.14,237.78,238.07,3025.0
2024-01-17 12:35:00,238.1,238.19,237.81,237.81,4010.0,238.1,238.19,237.81,237.81,4010.0
2024-01-17 12:40:00,237.83,237.98,237.68,237.7,2612.0,237.83,237.98,237.68,237.7,2612.0
2024-01-17 12:45:00,237.71,237.77,237.54,237.74,1100.0,237.71,237.77,237.54,237.74,1100.0
2024-01-17 12:50:00,237.75,238.06,237.75,238.06,2519.0,237.75,238.06,237.75,238.06,2519.0
2024-01-17 12:55:00,237.98,238.18,237.97,238.04,8797.0,237.98,238.18,237.97,238.04,8797.0
2024-01-17 13:00:00,238.05,238.3,238.03,238.3,2633.0,238.05,238.3,238.03,238.3,2633.0
2024-01-17 13:05:00,238.17,238.17,237.86,237.9,1725.0,238.17,238.17,237.86,237.9,1725.0
2024-01-17 13:10:00,237.86,237.86,237.57,237.6,3035.0,237.86,237.86,237.57,237.6,3035.0
2024-01-17 13:15:00,237.5,237.54,237.39,237.45,3213.0,237.5,237.54,237.39,237.45,3213.0
2024-01-17 13:20:00,237.39,237.44,237.08,237.3,2746.0,237.39,237.44,237.08,237.3,2746.0
2024-01-17 13:25:00,237.18,237.44,237.16,237.36,2083.0,237.18,237.44,237.16,237.36,2083.0
2024-01-17 13:30:00,237.26,237.26,237.07,237.24,1325.0,237.26,237.26,237.07,237.24,1325.0
2024-01-17 13:35:00,237.07,237.17,236.89,236.93,2578.0,237.07,237.17,236.89,236.93,2578.0
2024-01-17 13:40:00,236.99,236.99,236.57,236.9,4939.0,236.99,236.99,236.57,236.9,4939.0
2024-01-17 13:45:00,236.92,236.92,236.68,236.74,2163.0,236.92,236.92,236.68,236.74,2163.0
2024-01-17 13:50:00,236.84,237.0,236.77,237.0,3696.0,236.84,237.0,236.77,237.0,3696.0
2024-01-17 13:55:00,236.88,237.04,236.84,236.95,2155.0,236.88,237.04,236.84,236.95,2155.0
2024-01-17 14:00:00,236.98,237.11,236.8,237.07,3949.0,236.98,237.11,236.8,237.07,3949.0
2024-01-17 14:05:00,237.04,237.04,236.85,236.92,2083.0,237.04,237.04,236.85,236.92,2083.0
2024-01-17 14:10:00,236.89,236.94,236.66,236.66,6370.0,236.89,236.94,236.66,236.66,6370.0
2024-01-17 14:15:00,236.62,236.98,236.62,236.88,5855.0,236.62,236.98,236.62,236.88,5855.0
2024-01-17 14:20:00,236.81,237.23,236.81,237.17,2162.0,236.81,237.23,236.81,237.17,2162.0
2024-01-17 14:25:00,237.13,237.21,237.03,237.19,2532.0,237.13,237.21,237.03,237.19,2532.0
2024-01-17 14:30:00,237.22,237.43,237.22,237.28,2437.0,237.22,237.43,237.22,237.28,2437.0
2024-01-17 14:35:00,237.29,237.35,237.19,237.27,1668.0,237.29,237.35,237.19,237.27,1668.0
2024-01-17 14:40:00,237.27,237.52,237.25,237.48,4142.0,237.27,237.52,237.25,237.48,4142.0
2024-01-17 14:45:00,237.56,237.63,237.45,237.55,2225.0,237.56,237.63,237.45,237.55,2225.0
2024-01-17 14:50:00,237.49,237.78,237.49,237.78,1577.0,237.49,237.78,237.49,237.78,1577.0
2024-01-17 14:55:00,237.84,237.84,237.62,237.63,3125.0,237.84,237.84,237.62,237.63,3125.0
2024-01-17 15:00:00,237.67,237.69,237.57,237.61,2318.0,237.67,237.69,237.57,237.61,2318.0
2024-01-17 15:05:00,237.61,237.93,237.6,237.75,5850.0,237.61,237.93,237.6,237.75,5850.0
2024-01-17 15:10:00,237.8,237.8,237.45,237.46,3200.0,237.8,237.8,237.45,237.46,3200.0
2024-01-17 15:15:00,237.39,237.78,237.38,237.78,4660.0,237.39,237.78,237.38,237.78,4660.0
2024-01-17 15:20:00,237.68,237.81,237.59,237.66,2733.0,237.68,237.81,237.59,237.66,2733.0
2024-01-17 15:25:00,237.65,237.68,237.52,237.62,6520.0,237.65,237.68,237.52,237.62,6520.0
2024-01-17 15:30:00,237.62,237.83,237.62,237.83,5100.0,237.62,237.83,237.62,237.83,5100.0
2024-01-17 15:35:00,237.84,238.06,237.78,238.01,7249.0,237.84,238.06,237.78,238.01,7249.0
2024-01-17 15:40:00,238.02,238.11,237.98,237.98,4169.0,238.02,238.11,237.98,237.98,4169.0
2024-01-17 15:45:00,238.05,238.33,238.04,238.22,10756.0,238.05,238.33,238.04,238.22,10756.0
2024-01-17 15:50:00,238.26,238.5,238.09,238.32,34399.0,238.26,238.5,238.09,238.32,34399.0
2024-01-17 15:55:00,238.32,238.67,238.28,238.47,118715.0,238.32,238.67,238.28,238.47,118715.0
2024-01-18 09:30:00,238.66,240.55,237.85,240.4,35850.0,238.66,240.55,237.85,240.4,35850.0
2024-01-18 09:35:00,240.4,240.57,238.8,239.56,7804.0,240.4,240.57,238.8,239.56,7804.0
2024-01-18 09:40:00,239.56,240.38,239.19,239.19,6596.0,239.56,240.38,239.19,239.19,6596.0
2024-01-18 09:45:00,239.52,239.97,239.09,239.88,7641.0,239.52,239.97,239.09,239.88,7641.0
2024-01-18 09:50:00,239.87,239.87,239.49,239.58,3587.0,239.87,239.87,239.49,239.58,3587.0
2024-01-18 09:55:00,239.62,240.19,239.61,240.14,7939.0,239.62,240.19,239.61,240.14,7939.0
2024-01-18 10:00:00,239.98,240.21,239.49,239.77,6535.0,239.98,240.21,239.49,239.77,6535.0
2024-01-18 10:05:00,239.68,240.16,239.62,240.03,5314.0,239.68,240.16,239.62,240.03,5314.0
2024-01-18 10:10:00,240.07,240.67,240.06,240.31,3903.0,240.07,240.67,240.06,240.31,3903.0
2024-01-18 10:15:00,240.31,240.76,240.19,240.76,6523.0,240.31,240.76,240.19,240.76,6523.0
2024-01-18 10:20:00,240.78,240.86,240.5,240.55,15031.0,240.78,240.86,240.5,240.55,15031.0
2024-01-18 10:25:00,240.64,241.24,240.52,241.12,37770.0,240.64,241.24,240.52,241.12,37770.0
2024-01-18 10:30:00,241.06,241.23,240.52,240.87,4111.0,241.06,241.23,240.52,240.87,4111.0
2024-01-18 10:35:00,241.03,241.87,241.02,241.87,1301.0,241.03,241.87,241.02,241.87,1301.0
2024-01-18 10:40:00,241.73,241.94,241.63,241.94,4447.0,241.73,241.94,241.63,241.94,4447.0
2024-01-18 10:45:00,241.84,241.85,241.39,241.61,4311.0,241.84,241.85,241.39,241.61,4311.0
2024-01-18 10:50:00,241.85,241.9,241.37,241.37,9318.0,241.85,241.9,241.37,241.37,9318.0
2024-01-18 10:55:00,241.37,241.44,240.89,240.89,3873.0,241.37,241.44,240.89,240.89,3873.0
2024-01-18 11:00:00,241.19,241.2,240.61,240.79,8467.0,241.19,241.2,240.61,240.79,8467.0
2024-01-18 11:05:00,240.79,241.36,240.78,241.2,4354.0,240.79,241.36,240.78,241.2,4354.0
2024-01-18 11:10:00,241.3,241.54,241.3,241.33,2702.0,241.3,241.54,241.3,241.33,2702.0
2024-01-18 11:15:00,241.34,241.44,241.15,241.41,3229.0,241.34,241.44,241.15,241.41,3229.0
2024-01-18 11:20:00,241.4,241.53,241.23,241.23,3129.0,241.4,241.53,241.23,241.23,3129.0
2024-01-18 11:25:00,241.26,241.31,240.89,241.27,6153.0,241.26,241.31,240.89,241.27,6153.0
2024-01-18 11:30:00,241.23,241.69,241.14,241.38,2996.0,241.23,241.69,241.14,241.38,2996.0
2024-01-18 11:35:00,241.46,241.47,241.26,241.26,1234.0,241.46,241.47,241.26,241.26,1234.0
2024-01-18 11:40:00,241.13,241.39,241.12,241.37,2743.0,241.13,241.39,241.12,241.37,2743.0
2024-01-18 11:45:00,241.57,241.57,241.26,241.4,2500.0,241.57,241.57,241.26,241.4,2500.0
2024-01-18 11:50:00,241.38,241.53,241.28,241.4,2867.0,241.38,241.53,241.28,241.4,2867.0
2024-01-18 11:55:00,241.27,241.39,240.79,240.79,1777.0,241.27,241.39,240.79,240.79,1777.0
2024-01-18 12:00:00,240.9,240.93,240.15,240.16,3910.0,240.9,240.93,240.15,240.16,3910.0
2024-01-18 12:05:00,240.17,240.43,239.91,240.12,4025.0,240.17,240.43,239.91,240.12,4025.0
2024-01-18 12:10:00,240.06,240.27,239.81,240.23,3004.0,240.06,240.27,239.81,240.23,3004.0
2024-01-18 12:15:00,240.24,240.41,240.06,240.22,3939.0,240.24,240.41,240.06,240.22,3939.0
2024-01-18 12:20:00,240.24,240.32,239.88,240.08,4891.0,240.24,240.32,239.88,240.08,4891.0
2024-01-18 12:25:00,240.0,240.23,240.0,240.23,1864.0,240.0,240.23,240.0,240.23,1864.0
2024-01-18 12:30:00,240.23,240.35,240.02,240.02,3372.0,240.23,240.35,240.02,240.02,3372.0
2024-01-18 12:35:00,240.06,240.66,240.06,240.48,3067.0,240.06,240.66,240.06,240.48,3067.0
2024-01-18 12:40:00,240.48,240.89,240.47,240.52,5512.0,240.48,240.89,240.47,240.52,5512.0
2024-01-18 12:45:00,240.55,240.55,240.44,240.51,4721.0,240.55,240.55,240.44,240.51,4721.0
2024-01-18 12:50:00,240.4,240.48,240.21,240.28,7708.0,240.4,240.48,240.21,240.28,7708.0
2024-01-18 12:55:00,240.35,240.41,240.24,240.38,5445.0,240.35,240.41,240.24,240.38,5445.0
2024-01-18 13:00:00,240.25,240.34,239.82,239.95,4349.0,240.25,240.34,239.82,239.95,4349.0
2024-01-18 13:05:00,239.88,240.06,239.63,239.86,3821.0,239.88,240.06,239.63,239.86,3821.0
2024-01-18 13:10:00,239.86,239.92,239.61,239.91,1774.0,239.86,239.92,239.61,239.91,1774.0
2024-01-18 13:15:00,239.82,239.91,239.67,239.81,2793.0,239.82,239.91,239.67,239.81,2793.0
2024-01-18 13:20:00,239.69,239.82,239.56,239.67,3863.0,239.69,239.82,239.56,239.67,3863.0
2024-01-18 13:25:00,239.57,239.81,239.55,239.65,1500.0,239.57,239.81,239.55,239.65,1500.0
2024-01-18 13:30:00,239.73,239.87,239.68,239.78,1100.0,239.73,239.87,239.68,239.78,1100.0
2024-01-18 13:35:00,239.78,240.07,239.64,239.99,1915.0,239.78,240.07,239.64,239.99,1915.0
2024-01-18 13:40:00,239.98,240.16,239.98,240.03,3304.0,239.98,240.16,239.98,240.03,3304.0
2024-01-18 13:45:00,240.07,240.07,239.95,239.97,1500.0,240.07,240.07,239.95,239.97,1500.0
2024-01-18 13:50:00,240.04,240.12,239.93,239.99,2762.0,240.04,240.12,239.93,239.99,2762.0
2024-01-18 13:55:00,239.99,239.99,239.84,239.9,4033.0,239.99,239.99,239.84,239.9,4033.0
2024-01-18 14:00:00,239.87,240.28,239.87,240.23,6041.0,239.87,240.28,239.87,240.23,6041.0
2024-01-18 14:05:00,240.21,240.27,240.11,240.23,2052.0,240.21,240.27,240.11,240.23,2052.0
2024-01-18 14:10:00,240.25,240.4,240.14,240.31,3204.0,240.25,240.4,240.14,240.31,3204.0
2024-01-18 14:15:00,240.31,240.56,240.28,240.34,4119.0,240.31,240.56,240.28,240.34,4119.0
2024-01-18 14:20:00,240.21,240.84,240.2,240.76,6062.0,240.21,240.84,240.2,240.76,6062.0
2024-01-18 14:25:00,240.76,240.9,240.75,240.81,2087.0,240.76,240.9,240.75,240.81,2087.0
2024-01-18 14:30:00,240.86,241.04,240.84,240.93,5077.0,240.86,241.04,240.84,240.93,5077.0
2024-01-18 14:35:00,240.97,241.16,240.97,241.07,2100.0,240.97,241.16,240.97,241.07,2100.0
2024-01-18 14:40:00,241.05,241.21,240.95,241.14,3221.0,241.05,241.21,240.95,241.14,3221.0
2024-01-18 14:45:00,240.99,241.22,240.9,241.22,3026.0,240.99,241.22,240.9,241.22,3026.0
2024-01-18 14:50:00,241.23,241.36,241.16,241.34,2243.0,241.23,241.36,241.16,241.34,2243.0
2024-01-18 14:55:00,241.34,241.39,241.05,241.06,3050.0,241.34,241.39,241.05,241.06,3050.0
2024-01-18 15:00:00,241.05,241.12,240.91,241.01,4323.0,241.05,241.12,240.91,241.01,4323.0
2024-01-18 15:05:00,241.01,241.22,241.0,241.22,4108.0,241.01,241.22,241.0,241.22,4108.0
2024-01-18 15:10:00,241.16,241.31,241.14,241.15,3784.0,241.16,241.31,241.14,241.15,3784.0
2024-01-18 15:15:00,241.14,241.19,241.06,241.06,1721.0,241.14,241.19,241.06,241.06,1721.0
2024-01-18 15:20:00,241.02,241.16,240.99,241.09,4184.0,241.02,241.16,240.99,241.09,4184.0
2024-01-18 15:25:00,241.09,241.23,240.95,241.23,4028.0,241.09,241.23,240.95,241.23,4028.0
2024-01-18 15:30:00,241.19,241.23,240.96,241.12,5402.0,241.19,241.23,240.96,241.12,5402.0
2024-01-18 15:35:00,241.06,241.07,240.81,240.84,4917.0,241.06,241.07,240.81,240.84,4917.0
2024-01-18 15:40:00,240.76,241.23,240.71,241.15,8022.0,240.76,241.23,240.71,241.15,8022.0
2024-01-18 15:45:00,241.19,241.38,241.09,241.09,8286.0,241.19,241.38,241.09,241.09,8286.0
2024-01-18 15:50:00,241.17,241.33,240.92,241.01,18754.0,241.17,241.33,240.92,241.01,18754.0
2024-01-18 15:55:00,240.92,241.33,240.84,241.33,73380.0,240.92,241.33,240.84,241.33,73380.0
2024-01-19 09:30:00,242.37,242.99,241.94,242.0,82497.0,242.37,242.99,241.94,242.0,82497.0
2024-01-19 09:35:00,242.18,242.26,241.73,241.95,925.0,242.18,242.26,241.73,241.95,925.0
2024-01-19 09:40:00,241.8,242.58,241.79,241.84,1898.0,241.8,242.58,241.79,241.84,1898.0
2024-01-19 09:45:00,241.98,242.26,241.98,242.26,605.0,241.98,242.26,241.98,242.26,605.0
2024-01-19 09:50:00,242.25,242.66,242.21,242.66,2157.0,242.25,242.66,242.21,242.66,2157.0
2024-01-19 09:55:00,242.53,242.85,242.51,242.85,5391.0,242.53,242.85,242.51,242.85,5391.0
2024-01-19 10:00:00,243.0,243.29,242.63,243.28,5012.0,243.0,243.29,242.63,243.28,5012.0
2024-01-19 10:05:00,243.16,243.16,242.27,242.39,3050.0,243.16,243.16,242.27,242.39,3050.0
2024-01-19 10:10:00,242.44,242.9,242.42,242.84,5565.0,242.44,242.9,242.42,242.84,5565.0
2024-01-19 10:15:00,242.72,243.09,242.69,243.03,2408.0,242.72,243.09,242.69,243.03,2408.0
2024-01-19 10:20:00,243.25,243.25,242.71,242.72,700.0,243.25,243.25,242.71,242.72,700.0
2024-01-19 10:25:00,242.85,242.95,242.75,242.8,785.0,242.85,242.95,242.75,242.8,785.0
2024-01-19 10:30:00,242.93,242.94,242.53,242.53,2625.0,242.93,242.94,242.53,242.53,2625.0
2024-01-19 10:35:00,242.43,242.74,242.43,242.65,1876.0,242.43,242.74,242.43,242.65,1876.0
2024-01-19 10:40:00,242.66,242.72,242.51,242.71,1161.0,242.66,242.72,242.51,242.71,1161.0
2024-01-19 10:45:00,242.4,242.69,242.4,242.62,2022.0,242.4,242.69,242.4,242.62,2022.0
2024-01-19 10:50:00,242.66,242.91,242.65,242.77,5743.0,242.66,242.91,242.65,242.77,5743.0
2024-01-19 10:55:00,242.79,243.07,242.22,242.32,8724.0,242.79,243.07,242.22,242.32,8724.0
2024-01-19 11:00:00,242.21,242.53,242.05,242.41,2319.0,242.21,242.53,242.05,242.41,2319.0
2024-01-19 11:05:00,242.49,243.03,242.48,242.94,3483.0,242.49,243.03,242.48,242.94,3483.0
2024-01-19 11:10:00,243.05,243.69,243.05,243.38,4481.0,243.05,243.69,243.05,243.38,4481.0
2024-01-19 11:15:00,243.38,243.64,243.37,243.45,5468.0,243.38,243.64,243.37,243.45,5468.0
2024-01-19 11:20:00,243.45,243.52,243.14,243.49,3058.0,243.45,243.52,243.14,243.49,3058.0
2024-01-19 11:25:00,243.53,243.53,243.36,243.45,3707.0,243.53,243.53,243.36,243.45,3707.0
2024-01-19 11:30:00,243.52,243.71,243.34,243.37,5916.0,243.52,243.71,243.34,243.37,5916.0
2024-01-19 11:35:00,243.39,243.48,243.11,243.14,5870.0,243.39,243.48,243.11,243.14,5870.0
2024-01-19 11:40:00,243.25,243.51,243.16,243.51,2876.0,243.25,243.51,243.16,243.51,2876.0
2024-01-19 11:45:00,243.55,243.55,243.34,243.46,3599.0,243.55,243.55,243.34,243.46,3599.0
2024-01-19 11:50:00,243.56,243.69,243.44,243.58,6800.0,243.56,243.69,243.44,243.58,6800.0
2024-01-19 11:55:00,243.58,243.79,243.47,243.79,8280.0,243.58,243.79,243.47,243.79,8280.0
2024-01-19 12:00:00,243.83,243.9,243.74,243.78,8877.0,243.83,243.9,243.74,243.78,8877.0
2024-01-19 12:05:00,243.89,243.89,243.75,243.8,2209.0,243.89,243.89,243.75,243.8,2209.0
2024-01-19 12:10:00,243.75,244.07,243.59,243.98,25478.0,243.75,244.07,243.59,243.98,25478.0
2024-01-19 12:15:00,244.04,244.31,243.92,244.21,11566.0,244.04,244.31,243.92,244.21,11566.0
2024-01-19 12:20:00,244.2,244.53,244.17,244.53,5599.0,244.2,244.53,244.17,244.53,5599.0
2024-01-19 12:25:00,244.59,244.91,244.48,244.75,7157.0,244.59,244.91,244.48,244.75,7157.0
2024-01-19 12:30:00,244.78,245.4,244.78,245.05,6611.0,244.78,245.4,244.78,245.05,6611.0
2024-01-19 12:35:00,245.08,245.46,244.96,245.07,9050.0,245.08,245.46,244.96,245.07,9050.0
2024-01-19 12:40:00,245.0,245.02,244.77,245.02,950.0,245.0,245.02,244.77,245.02,950.0
2024-01-19 12:45:00,245.01,245.01,244.7,244.8,2386.0,245.01,245.01,244.7,244.8,2386.0
2024-01-19 12:50:00,244.87,245.25,244.87,245.13,1797.0,244.87,245.25,244.87,245.13,1797.0
2024-01-19 12:55:00,245.01,245.16,244.9,244.96,6281.0,245.01,245.16,244.9,244.96,6281.0
2024-01-19 13:00:00,244.98,244.98,244.81,244.81,1505.0,244.98,244.98,244.81,244.81,1505.0
2024-01-19 13:05:00,244.86,245.08,244.84,244.95,5098.0,244.86,245.08,244.84,244.95,5098.0
2024-01-19 13:10:00,244.98,245.17,244.87,245.15,1800.0,244.98,245.17,244.87,245.15,1800.0
2024-01-19 13:15:00,245.19,245.33,245.11,245.16,2461.0,245.19,245.33,245.11,245.16,2461.0
2024-01-19 13:20:00,245.23,245.37,245.19,245.37,3800.0,245.23,245.37,245.19,245.37,3800.0
2024-01-19 13:25:00,245.27,245.28,245.1,245.13,2200.0,245.27,245.28,245.1,245.13,2200.0
2024-01-19 13:30:00,245.08,245.32,245.08,245.16,4606.0,245.08,245.32,245.08,245.16,4606.0
2024-01-19 13:35:00,245.29,245.41,245.2,245.4,6064.0,245.29,245.41,245.2,245.4,6064.0
2024-01-19 13:40:00,245.4,245.88,245.29,245.88,3181.0,245.4,245.88,245.29,245.88,3181.0
2024-01-19 13:45:00,245.74,245.74,245.51,245.67,3919.0,245.74,245.74,245.51,245.67,3919.0
2024-01-19 13:50:00,245.79,246.0,245.71,245.95,2115.0,245.79,246.0,245.71,245.95,2115.0
2024-01-19 13:55:00,245.95,246.08,245.85,246.03,3420.0,245.95,246.08,245.85,246.03,3420.0
2024-01-19 14:00:00,246.08,246.2,246.0,246.2,2432.0,246.08,246.2,246.0,246.2,2432.0
2024-01-19 14:05:00,246.16,246.63,246.16,246.63,3065.0,246.16,246.63,246.16,246.63,3065.0
2024-01-19 14:10:00,246.63,246.9,246.51,246.9,2100.0,246.63,246.9,246.51,246.9,2100.0
2024-01-19 14:15:00,246.84,246.93,246.62,246.62,2040.0,246.84,246.93,246.62,246.62,2040.0
2024-01-19 14:20:00,246.71,247.09,246.64,246.85,3305.0,246.71,247.09,246.64,246.85,3305.0
2024-01-19 14:25:00,246.93,247.28,246.31,246.44,7897.0,246.93,247.28,246.31,246.44,7897.0
2024-01-19 14:30:00,246.45,246.8,246.37,246.72,5169.0,246.45,246.8,246.37,246.72,5169.0
2024-01-19 14:35:00,246.7,247.0,246.5,247.0,2058.0,246.7,247.0,246.5,247.0,2058.0
2024-01-19 14:40:00,246.98,247.2,246.79,246.88,2945.0,246.98,247.2,246.79,246.88,2945.0
2024-01-19 14:45:00,246.88,247.19,246.87,247.05,2908.0,246.88,247.19,246.87,247.05,2908.0
2024-01-19 14:50:00,247.14,247.23,247.03,247.23,1950.0,247.14,247.23,247.03,247.23,1950.0
2024-01-19 14:55:00,247.25,247.36,247.17,247.33,1803.0,247.25,247.36,247.17,247.33,1803.0
2024-01-19 15:00:00,247.31,247.58,247.07,247.58,3814.0,247.31,247.58,247.07,247.58,3814.0
2024-01-19 15:05:00,247.61,247.71,247.41,247.56,4377.0,247.61,247.71,247.41,247.56,4377.0
2024-01-19 15:10:00,247.49,247.94,247.47,247.83,5702.0,247.49,247.94,247.47,247.83,5702.0
2024-01-19 15:15:00,247.91,248.07,247.75,247.84,10451.0,247.91,248.07,247.75,247.84,10451.0
2024-01-19 15:20:00,247.92,248.01,247.71,247.77,9925.0,247.92,248.01,247.71,247.77,9925.0
2024-01-19 15:25:00,247.84,248.16,247.82,248.16,5215.0,247.84,248.16,247.82,248.16,5215.0
2024-01-19 15:30:00,248.09,248.33,248.0,248.27,12010.0,248.09,248.33,248.0,248.27,12010.0
2024-01-19 15:35:00,248.26,248.31,248.06,248.07,11287.0,248.26,248.31,248.06,248.07,11287.0
2024-01-19 15:40:00,248.08,248.28,247.85,248.14,12878.0,248.08,248.28,247.85,248.14,12878.0
2024-01-19 15:45:00,248.11,248.5,248.05,248.5,15366.0,248.11,248.5,248.05,248.5,15366.0
2024-01-19 15:50:00,248.33,248.8,248.08,248.71,33056.0,248.33,248.8,248.08,248.71,33056.0
2024-01-19 15:55:00,248.75,249.05,248.59,248.71,83223.0,248.75,249.05,248.59,248.71,83223.0
2024-01-22 09:30:00,250.57,252.81,250.0,252.81,44232.0,250.57,252.81,250.0,252.81,44232.0
2024-01-22 09:35:00,252.24,252.51,251.73,251.97,5361.0,252.24,252.51,251.73,251.97,5361.0
2024-01-22 09:40:00,251.98,251.98,250.58,251.45,12716.0,251.98,251.98,250.58,251.45,12716.0
2024-01-22 09:45:00,251.38,251.66,251.17,251.4,2666.0,251.38,251.66,251.17,251.4,2666.0
2024-01-22 09:50:00,251.21,251.99,250.61,251.34,6380.0,251.21,251.99,250.61,251.34,6380.0
2024-01-22 09:55:00,251.68,251.79,250.98,251.79,3920.0,251.68,251.79,250.98,251.79,3920.0
2024-01-22 10:00:00,251.79,251.88,250.93,251.09,7141.0,251.79,251.88,250.93,251.09,7141.0
2024-01-22 10:05:00,250.93,251.75,250.79,251.75,6273.0,250.93,251.75,250.79,251.75,6273.0
2024-01-22 10:10:00,251.41,251.84,251.04,251.84,5727.0,251.41,251.84,251.04,251.84,5727.0
2024-01-22 10:15:00,251.74,251.97,251.61,251.79,9455.0,251.74,251.97,251.61,251.79,9455.0
2024-01-22 10:20:00,251.79,251.94,251.33,251.65,4844.0,251.79,251.94,251.33,251.65,4844.0
2024-01-22 10:25:00,251.53,251.89,251.31,251.31,2152.0,251.53,251.89,251.31,251.31,2152.0
2024-01-22 10:30:00,251.16,251.22,250.24,250.24,7623.0,251.16,251.22,250.24,250.24,7623.0
2024-01-22 10:35:00,250.14,250.96,250.11,250.96,9552.0,250.14,250.96,250.11,250.96,9552.0
2024-01-22 10:40:00,250.93,250.95,250.59,250.86,9900.0,250.93,250.95,250.59,250.86,9900.0
2024-01-22 10:45:00,250.7,251.0,250.38,250.73,16520.0,250.7,251.0,250.38,250.73,16520.0
2024-01-22 10:50:00,250.63,251.23,250.62,251.06,24989.0,250.63,251.23,250.62,251.06,24989.0
2024-01-22 10:55:00,251.11,251.11,250.83,251.03,24281.0,251.11,251.11,250.83,251.03,24281.0
2024-01-22 11:00:00,251.03,251.07,250.64,250.74,29775.0,251.03,251.07,250.64,250.74,29775.0
2024-01-22 11:05:00,250.74,251.39,250.73,251.39,9330.0,250.74,251.39,250.73,251.39,9330.0
2024-01-22 11:10:00,251.3,251.39,251.23,251.25,1900.0,251.3,251.39,251.23,251.25,1900.0
2024-01-22 11:15:00,251.3,251.43,251.18,251.22,4551.0,251.3,251.43,251.18,251.22,4551.0
2024-01-22 11:20:00,251.41,251.45,251.19,251.26,4200.0,251.41,251.45,251.19,251.26,4200.0
2024-01-22 11:25:00,251.26,251.43,251.19,251.36,4040.0,251.26,251.43,251.19,251.36,4040.0
2024-01-22 11:30:00,251.32,251.51,251.27,251.51,5607.0,251.32,251.51,251.27,251.51,5607.0
2024-01-22 11:35:00,251.64,251.7,251.21,251.21,3698.0,251.64,251.7,251.21,251.21,3698.0
2024-01-22 11:40:00,251.27,251.27,250.98,250.98,2600.0,251.27,251.27,250.98,250.98,2600.0
2024-01-22 11:45:00,251.07,251.3,250.89,250.89,3451.0,251.07,251.3,250.89,250.89,3451.0
2024-01-22 11:50:00,250.83,250.94,250.71,250.8,1569.0,250.83,250.94,250.71,250.8,1569.0
2024-01-22 11:55:00,250.74,251.19,250.74,251.05,3065.0,250.74,251.19,250.74,251.05,3065.0
2024-01-22 12:00:00,250.95,251.01,250.67,250.76,2160.0,250.95,251.01,250.67,250.76,2160.0
2024-01-22 12:05:00,250.67,250.68,250.09,250.23,4722.0,250.67,250.68,250.09,250.23,4722.0
2024-01-22 12:10:00,250.17,250.32,249.89,250.08,7297.0,250.17,250.32,249.89,250.08,7297.0
2024-01-22 12:15:00,250.0,250.03,249.81,250.03,1232.0,250.0,250.03,249.81,250.03,1232.0
2024-01-22 12:20:00,250.13,250.62,250.12,250.45,2697.0,250.13,250.62,250.12,250.45,2697.0
2024-01-22 12:25:00,250.45,250.45,250.02,250.03,1303.0,250.45,250.45,250.02,250.03,1303.0
2024-01-22 12:30:00,250.13,250.46,250.05,250.46,5593.0,250.13,250.46,250.05,250.46,5593.0
2024-01-22 12:35:00,250.38,250.56,250.34,250.56,4745.0,250.38,250.56,250.34,250.56,4745.0
2024-01-22 12:40:00,250.55,250.64,250.41,250.59,8178.0,250.55,250.64,250.41,250.59,8178.0
2024-01-22 12:45:00,250.59,250.77,250.55,250.72,7942.0,250.59,250.77,250.55,250.72,7942.0
2024-01-22 12:50:00,250.72,251.01,250.62,251.0,8456.0,250.72,251.01,250.62,251.0,8456.0
2024-01-22 12:55:00,250.94,251.05,250.91,250.91,2189.0,250.94,251.05,250.91,250.91,2189.0
2024-01-22 13:00:00,250.88,250.94,250.63,250.83,14296.0,250.88,250.94,250.63,250.83,14296.0
2024-01-22 13:05:00,250.83,251.08,250.82,250.86,8718.0,250.83,251.08,250.82,250.86,8718.0
2024-01-22 13:10:00,250.82,250.97,250.46,250.63,7022.0,250.82,250.97,250.46,250.63,7022.0
2024-01-22 13:15:00,250.63,250.88,250.58,250.68,10281.0,250.63,250.88,250.58,250.68,10281.0
2024-01-22 13:20:00,250.62,250.68,250.45,250.49,10724.0,250.62,250.68,250.45,250.49,10724.0
2024-01-22 13:25:00,250.45,250.53,250.11,250.3,12753.0,250.45,250.53,250.11,250.3,12753.0
2024-01-22 13:30:00,250.37,250.76,250.27,250.68,5193.0,250.37,250.76,250.27,250.68,5193.0
2024-01-22 13:35:00,250.69,251.03,250.67,250.92,11109.0,250.69,251.03,250.67,250.92,11109.0
2024-01-22 13:40:00,250.9,250.9,250.6,250.67,3902.0,250.9,250.9,250.6,250.67,3902.0
2024-01-22 13:45:00,250.72,251.14,250.72,251.03,2559.0,250.72,251.14,250.72,251.03,2559.0
2024-01-22 13:50:00,251.06,251.42,251.04,251.42,2695.0,251.06,251.42,251.04,251.42,2695.0
2024-01-22 13:55:00,251.46,251.49,251.13,251.13,2050.0,251.46,251.49,251.13,251.13,2050.0
2024-01-22 14:00:00,251.18,251.23,251.0,251.04,3606.0,251.18,251.23,251.0,251.04,3606.0
2024-01-22 14:05:00,251.02,251.11,250.98,251.05,3104.0,251.02,251.11,250.98,251.05,3104.0
2024-01-22 14:10:00,250.94,251.05,250.9,250.94,4539.0,250.94,251.05,250.9,250.94,4539.0
2024-01-22 14:15:00,250.94,251.01,250.79,250.82,7710.0,250.94,251.01,250.79,250.82,7710.0
2024-01-22 14:20:00,250.81,250.88,250.7,250.78,7556.0,250.81,250.88,250.7,250.78,7556.0
2024-01-22 14:25:00,250.78,250.93,250.56,250.93,7119.0,250.78,250.93,250.56,250.93,7119.0
2024-01-22 14:30:00,250.91,251.15,250.85,250.96,3487.0,250.91,251.15,250.85,250.96,3487.0
2024-01-22 14:35:00,250.93,251.24,250.93,251.19,2403.0,250.93,251.24,250.93,251.19,2403.0
2024-01-22 14:40:00,251.27,251.31,251.1,251.16,2391.0,251.27,251.31,251.1,251.16,2391.0
2024-01-22 14:45:00,251.09,251.27,251.03,251.26,3252.0,251.09,251.27,251.03,251.26,3252.0
2024-01-22 14:50:00,251.17,251.34,251.11,251.19,2210.0,251.17,251.34,251.11,251.19,2210.0
2024-01-22 14:55:00,251.15,251.29,251.15,251.25,4355.0,251.15,251.29,251.15,251.25,4355.0
2024-01-22 15:00:00,251.25,251.25,250.96,251.13,3846.0,251.25,251.25,250.96,251.13,3846.0
2024-01-22 15:05:00,251.12,251.4,251.05,251.4,3219.0,251.12,251.4,251.05,251.4,3219.0
2024-01-22 15:10:00,251.35,251.58,251.35,251.56,3891.0,251.35,251.58,251.35,251.56,3891.0
2024-01-22 15:15:00,251.48,251.82,251.47,251.82,3398.0,251.48,251.82,251.47,251.82,3398.0
2024-01-22 15:20:00,251.83,251.94,251.65,251.8,5417.0,251.83,251.94,251.65,251.8,5417.0
2024-01-22 15:25:00,251.8,251.91,251.73,251.85,5147.0,251.8,251.91,251.73,251.85,5147.0
2024-01-22 15:30:00,251.9,251.96,251.81,251.92,4380.0,251.9,251.96,251.81,251.92,4380.0
2024-01-22 15:35:00,251.87,252.0,251.74,251.74,7562.0,251.87,252.0,251.74,251.74,7562.0
2024-01-22 15:40:00,251.75,251.83,251.64,251.68,11024.0,251.75,251.83,251.64,251.68,11024.0
2024-01-22 15:45:00,251.64,251.65,251.23,251.34,10961.0,251.64,251.65,251.23,251.34,10961.0
2024-01-22 15:50:00,251.29,251.42,250.43,250.58,32237.0,251.29,251.42,250.43,250.58,32237.0
2024-01-22 15:55:00,250.52,250.86,250.51,250.83,154471.0,250.52,250.86,250.51,250.83,154471.0
2024-01-23 09:30:00,251.18,251.39,249.52,249.69,14891.0,251.18,251.39,249.52,249.69,14891.0
2024-01-23 09:35:00,249.71,250.69,249.7,250.14,4850.0,249.71,250.69,249.7,250.14,4850.0
2024-01-23 09:40:00,249.81,250.05,249.31,249.9,4267.0,249.81,250.05,249.31,249.9,4267.0
2024-01-23 09:45:00,249.92,250.29,249.76,250.18,1818.0,249.92,250.29,249.76,250.18,1818.0
2024-01-23 09:50:00,250.2,250.53,250.05,250.53,4715.0,250.2,250.53,250.05,250.53,4715.0
2024-01-23 09:55:00,250.31,250.98,250.23,250.81,5181.0,250.31,250.98,250.23,250.81,5181.0
2024-01-23 10:00:00,250.81,251.01,250.68,250.68,3525.0,250.81,251.01,250.68,250.68,3525.0
2024-01-23 10:05:00,250.95,251.2,250.68,250.99,12503.0,250.95,251.2,250.68,250.99,12503.0
2024-01-23 10:10:00,251.08,251.28,250.78,250.95,6012.0,251.08,251.28,250.78,250.95,6012.0
2024-01-23 10:15:00,251.04,251.04,250.38,250.48,11047.0,251.04,251.04,250.38,250.48,11047.0
2024-01-23 10:20:00,250.49,250.62,249.71,250.02,5106.0,250.49,250.62,249.71,250.02,5106.0
2024-01-23 10:25:00,250.18,250.72,250.06,250.58,4649.0,250.18,250.72,250.06,250.58,4649.0
2024-01-23 10:30:00,250.59,250.67,250.43,250.67,3407.0,250.59,250.67,250.43,250.67,3407.0
2024-01-23 10:35:00,250.77,251.04,250.77,251.04,1311.0,250.77,251.04,250.77,251.04,1311.0
2024-01-23 10:40:00,251.07,251.24,250.97,251.13,4590.0,251.07,251.24,250.97,251.13,4590.0
2024-01-23 10:45:00,251.0,251.0,250.49,250.79,6910.0,251.0,251.0,250.49,250.79,6910.0
2024-01-23 10:50:00,250.67,250.8,250.44,250.52,5067.0,250.67,250.8,250.44,250.52,5067.0
2024-01-23 10:55:00,250.52,250.77,250.45,250.77,7442.0,250.52,250.77,250.45,250.77,7442.0
2024-01-23 11:00:00,250.74,251.08,250.68,251.08,5803.0,250.74,251.08,250.68,251.08,5803.0
2024-01-23 11:05:00,251.08,251.21,251.0,251.1,1405.0,251.08,251.21,251.0,251.1,1405.0
2024-01-23 11:10:00,251.11,251.3,251.04,251.06,2500.0,251.11,251.3,251.04,251.06,2500.0
2024-01-23 11:15:00,251.08,251.25,250.85,251.02,6241.0,251.08,251.25,250.85,251.02,6241.0
2024-01-23 11:20:00,250.91,251.07,250.71,250.83,3443.0,250.91,251.07,250.71,250.83,3443.0
2024-01-23 11:25:00,250.88,251.22,250.77,251.22,3993.0,250.88,251.22,250.77,251.22,3993.0
2024-01-23 11:30:00,251.24,251.28,251.16,251.22,3555.0,251.24,251.28,251.16,251.22,3555.0
2024-01-23 11:35:00,251.21,251.6,251.18,251.46,2794.0,251.21,251.6,251.18,251.46,2794.0
2024-01-23 11:40:00,251.37,251.68,251.37,251.68,2713.0,251.37,251.68,251.37,251.68,2713.0
2024-01-23 11:45:00,251.7,251.85,251.55,251.61,2804.0,251.7,251.85,251.55,251.61,2804.0
2024-01-23 11:50:00,251.61,251.91,251.6,251.85,4312.0,251.61,251.91,251.6,251.85,4312.0
2024-01-23 11:55:00,251.89,252.16,251.78,252.07,9211.0,251.89,252.16,251.78,252.07,9211.0
2024-01-23 12:00:00,252.07,252.09,251.77,251.77,10504.0,252.07,252.09,251.77,251.77,10504.0
2024-01-23 12:05:00,251.83,252.0,251.83,252.0,600.0,251.83,252.0,251.83,252.0,600.0
2024-01-23 12:10:00,251.93,251.98,251.85,251.98,1939.0,251.93,251.98,251.85,251.98,1939.0
2024-01-23 12:15:00,251.99,252.13,251.89,252.05,2499.0,251.99,252.13,251.89,252.05,2499.0
2024-01-23 12:20:00,252.05,252.07,251.94,251.97,2500.0,252.05,252.07,251.94,251.97,2500.0
2024-01-23 12:25:00,252.0,252.17,252.0,252.07,2258.0,252.0,252.17,252.0,252.07,2258.0
2024-01-23 12:30:00,252.09,252.09,251.83,251.89,3938.0,252.09,252.09,251.83,251.89,3938.0
2024-01-23 12:35:00,251.79,252.11,251.69,251.98,2940.0,251.79,252.11,251.69,251.98,2940.0
2024-01-23 12:40:00,251.95,252.16,251.86,251.97,1825.0,251.95,252.16,251.86,251.97,1825.0
2024-01-23 12:45:00,252.06,252.15,251.97,251.97,1581.0,252.06,252.15,251.97,251.97,1581.0
2024-01-23 12:50:00,251.97,252.12,251.84,252.12,12562.0,251.97,252.12,251.84,252.12,12562.0
2024-01-23 12:55:00,252.14,252.25,252.1,252.1,4428.0,252.14,252.25,252.1,252.1,4428.0
2024-01-23 13:00:00,252.0,252.0,251.88,251.88,3359.0,252.0,252.0,251.88,251.88,3359.0
2024-01-23 13:05:00,251.84,251.91,251.72,251.73,3066.0,251.84,251.91,251.72,251.73,3066.0
2024-01-23 13:10:00,251.71,251.8,251.71,251.8,400.0,251.71,251.8,251.71,251.8,400.0
2024-01-23 13:15:00,251.76,252.0,251.76,252.0,3112.0,251.76,252.0,251.76,252.0,3112.0
2024-01-23 13:20:00,251.93,252.0,251.9,251.93,6968.0,251.93,252.0,251.9,251.93,6968.0
2024-01-23 13:25:00,251.88,252.1,251.87,251.99,14111.0,251.88,252.1,251.87,251.99,14111.0
2024-01-23 13:30:00,252.09,252.09,251.76,251.77,2300.0,252.09,252.09,251.76,251.77,2300.0
2024-01-23 13:35:00,251.71,251.71,251.5,251.59,1681.0,251.71,251.71,251.5,251.59,1681.0
2024-01-23 13:40:00,251.59,251.6,251.46,251.46,1239.0,251.59,251.6,251.46,251.46,1239.0
2024-01-23 13:45:00,251.53,251.78,251.53,251.78,1400.0,251.53,251.78,251.53,251.78,1400.0
2024-01-23 13:50:00,251.91,252.13,251.91,252.05,1987.0,251.91,252.13,251.91,252.05,1987.0
2024-01-23 13:55:00,252.04,252.04,251.82,252.02,2737.0,252.04,252.04,251.82,252.02,2737.0
2024-01-23 14:00:00,252.0,252.0,251.71,251.78,1129.0,252.0,252.0,251.71,251.78,1129.0
2024-01-23 14:05:00,251.77,251.96,251.72,251.95,3562.0,251.77,251.96,251.72,251.95,3562.0
2024-01-23 14:10:00,251.91,252.13,251.86,251.93,3000.0,251.91,252.13,251.86,251.93,3000.0
2024-01-23 14:15:00,251.95,252.15,251.91,252.15,3000.0,251.95,252.15,251.91,252.15,3000.0
2024-01-23 14:20:00,252.12,252.19,252.06,252.09,2300.0,252.12,252.19,252.06,252.09,2300.0
2024-01-23 14:25:00,252.01,252.08,251.99,252.08,1439.0,252.01,252.08,251.99,252.08,1439.0
2024-01-23 14:30:00,252.0,252.02,251.91,251.99,5474.0,252.0,252.02,251.91,251.99,5474.0
2024-01-23 14:35:00,252.0,252.23,252.0,252.17,1558.0,252.0,252.23,252.0,252.17,1558.0
2024-01-23 14:40:00,252.22,252.32,252.18,252.27,978.0,252.22,252.32,252.18,252.27,978.0
2024-01-23 14:45:00,252.33,252.49,252.3,252.33,3686.0,252.33,252.49,252.3,252.33,3686.0
2024-01-23 14:50:00,252.33,252.33,252.16,252.16,1400.0,252.33,252.33,252.16,252.16,1400.0
2024-01-23 14:55:00,252.22,252.29,252.19,252.27,2003.0,252.22,252.29,252.19,252.27,2003.0
2024-01-23 15:00:00,252.3,252.37,252.12,252.22,2514.0,252.3,252.37,252.12,252.22,2514.0
2024-01-23 15:05:00,252.22,252.46,252.22,252.45,2600.0,252.22,252.46,252.22,252.45,2600.0
2024-01-23 15:10:00,252.42,252.62,252.41,252.42,6424.0,252.42,252.62,252.41,252.42,6424.0
2024-01-23 15:15:00,252.35,252.38,252.25,252.38,2860.0,252.35,252.38,252.25,252.38,2860.0
2024-01-23 15:20:00,252.46,252.73,252.32,252.48,9061.0,252.46,252.73,252.32,252.48,9061.0
2024-01-23 15:25:00,252.42,252.42,252.29,252.39,2005.0,252.42,252.42,252.29,252.39,2005.0
2024-01-23 15:30:00,252.45,252.55,252.21,252.53,5264.0,252.45,252.55,252.21,252.53,5264.0
2024-01-23 15:35:00,252.55,252.69,252.45,252.56,10580.0,252.55,252.69,252.45,252.56,10580.0
2024-01-23 15:40:00,252.56,252.77,252.56,252.75,4515.0,252.56,252.77,252.56,252.75,4515.0
2024-01-23 15:45:00,252.77,252.9,252.72,252.87,14665.0,252.77,252.9,252.72,252.87,14665.0
2024-01-23 15:50:00,252.89,253.24,252.79,253.0,30182.0,252.89,253.24,252.79,253.0,30182.0
2024-01-23 15:55:00,253.03,253.12,252.77,252.77,100194.0,253.03,253.12,252.77,252.77,100194.0
2024-01-24 09:30:00,254.61,255.23,253.48,253.5,25428.0,254.61,255.23,253.48,253.5,25428.0
2024-01-24 09:35:00,253.5,254.2,253.28,253.37,4519.0,253.5,254.2,253.28,253.37,4519.0
2024-01-24 09:40:00,253.03,253.89,253.02,253.89,3159.0,253.03,253.89,253.02,253.89,3159.0
2024-01-24 09:45:00,253.96,254.36,253.73,253.91,7485.0,253.96,254.36,253.73,253.91,7485.0
2024-01-24 09:50:00,253.74,254.34,253.74,253.8,4150.0,253.74,254.34,253.74,253.8,4150.0
2024-01-24 09:55:00,253.92,254.09,253.8,253.8,2784.0,253.92,254.09,253.8,253.8,2784.0
2024-01-24 10:00:00,253.71,253.73,253.02,253.5,3399.0,253.71,253.73,253.02,253.5,3399.0
2024-01-24 10:05:00,253.5,254.02,253.46,254.01,2711.0,253.5,254.02,253.46,254.01,2711.0
2024-01-24 10:10:00,254.02,254.58,253.71,254.45,12466.0,254.02,254.58,253.71,254.45,12466.0
2024-01-24 10:15:00,254.52,254.99,254.52,254.8,4000.0,254.52,254.99,254.52,254.8,4000.0
2024-01-24 10:20:00,254.65,255.06,254.54,254.96,11170.0,254.65,255.06,254.54,254.96,11170.0
2024-01-24 10:25:00,254.94,254.99,254.66,254.72,7472.0,254.94,254.99,254.66,254.72,7472.0
2024-01-24 10:30:00,254.82,254.83,254.6,254.71,4049.0,254.82,254.83,254.6,254.71,4049.0
2024-01-24 10:35:00,254.71,255.43,254.7,255.43,6116.0,254.71,255.43,254.7,255.43,6116.0
2024-01-24 10:40:00,255.36,255.69,255.27,255.64,1893.0,255.36,255.69,255.27,255.64,1893.0
2024-01-24 10:45:00,255.78,255.97,255.21,255.51,6089.0,255.78,255.97,255.21,255.51,6089.0
2024-01-24 10:50:00,255.2,255.33,254.85,255.0,6635.0,255.2,255.33,254.85,255.0,6635.0
2024-01-24 10:55:00,254.95,255.15,254.87,255.15,2025.0,254.95,255.15,254.87,255.15,2025.0
2024-01-24 11:00:00,255.13,255.42,254.87,255.23,9136.0,255.13,255.42,254.87,255.23,9136.0
2024-01-24 11:05:00,255.19,255.19,254.52,254.73,6146.0,255.19,255.19,254.52,254.73,6146.0
2024-01-24 11:10:00,254.83,254.88,254.5,254.5,4191.0,254.83,254.88,254.5,254.5,4191.0
2024-01-24 11:15:00,254.47,255.06,254.39,254.82,4431.0,254.47,255.06,254.39,254.82,4431.0
2024-01-24 11:20:00,254.91,255.21,254.9,255.02,1876.0,254.91,255.21,254.9,255.02,1876.0
2024-01-24 11:25:00,255.1,255.24,255.07,255.07,1060.0,255.1,255.24,255.07,255.07,1060.0
2024-01-24 11:30:00,255.06,255.09,254.84,254.96,6024.0,255.06,255.09,254.84,254.96,6024.0
2024-01-24 11:35:00,254.97,255.01,254.88,255.0,1605.0,254.97,255.01,254.88,255.0,1605.0
2024-01-24 11:40:00,255.06,255.27,254.93,254.94,4107.0,255.06,255.27,254.93,254.94,4107.0
2024-01-24 11:45:00,255.11,255.25,255.06,255.15,1121.0,255.11,255.25,255.06,255.15,1121.0
2024-01-24 11:50:00,255.28,255.53,255.24,255.43,2980.0,255.28,255.53,255.24,255.43,2980.0
2024-01-24 11:55:00,255.43,255.63,255.23,255.54,3927.0,255.43,255.63,255.23,255.54,3927.0
2024-01-24 12:00:00,255.54,255.72,255.44,255.44,3076.0,255.54,255.72,255.44,255.44,3076.0
2024-01-24 12:05:00,255.43,256.01,255.35,256.01,4818.0,255.43,256.01,255.35,256.01,4818.0
2024-01-24 12:10:00,256.07,256.18,255.8,255.96,2507.0,256.07,256.18,255.8,255.96,2507.0
2024-01-24 12:15:00,255.95,255.95,255.7,255.89,2189.0,255.95,255.95,255.7,255.89,2189.0
2024-01-24 12:20:00,255.82,255.96,255.73,255.88,3475.0,255.82,255.96,255.73,255.88,3475.0
2024-01-24 12:25:00,255.92,256.25,255.87,255.88,2791.0,255.92,256.25,255.87,255.88,2791.0
2024-01-24 12:30:00,256.1,256.3,256.05,256.28,1588.0,256.1,256.3,256.05,256.28,1588.0
2024-01-24 12:35:00,256.38,256.48,256.22,256.35,3054.0,256.38,256.48,256.22,256.35,3054.0
2024-01-24 12:40:00,256.23,256.23,256.02,256.02,1423.0,256.23,256.23,256.02,256.02,1423.0
2024-01-24 12:45:00,256.07,256.15,255.85,256.04,4515.0,256.07,256.15,255.85,256.04,4515.0
2024-01-24 12:50:00,256.07,256.15,256.03,256.11,3709.0,256.07,256.15,256.03,256.11,3709.0
2024-01-24 12:55:00,256.07,256.14,255.8,255.83,3806.0,256.07,256.14,255.8,255.83,3806.0
2024-01-24 13:00:00,255.84,255.84,255.26,255.27,3982.0,255.84,255.84,255.26,255.27,3982.0
2024-01-24 13:05:00,255.19,255.19,254.86,255.16,5561.0,255.19,255.19,254.86,255.16,5561.0
2024-01-24 13:10:00,255.2,255.29,255.0,255.0,1600.0,255.2,255.29,255.0,255.0,1600.0
2024-01-24 13:15:00,254.98,255.11,254.86,254.99,8030.0,254.98,255.11,254.86,254.99,8030.0
2024-01-24 13:20:00,255.01,255.14,255.01,255.07,1447.0,255.01,255.14,255.01,255.07,1447.0
2024-01-24 13:25:00,255.06,255.39,255.05,255.15,2554.0,255.06,255.39,255.05,255.15,2554.0
2024-01-24 13:30:00,255.21,255.21,255.0,255.05,2812.0,255.21,255.21,255.0,255.05,2812.0
2024-01-24 13:35:00,255.02,255.02,254.64,254.64,4730.0,255.02,255.02,254.64,254.64,4730.0
2024-01-24 13:40:00,254.64,254.67,254.45,254.45,4223.0,254.64,254.67,254.45,254.45,4223.0
2024-01-24 13:45:00,254.44,254.67,254.31,254.43,3549.0,254.44,254.67,254.31,254.43,3549.0
2024-01-24 13:50:00,254.41,254.57,254.22,254.44,3530.0,254.41,254.57,254.22,254.44,3530.0
2024-01-24 13:55:00,254.47,254.58,254.46,254.53,1031.0,254.47,254.58,254.46,254.53,1031.0
2024-01-24 14:00:00,254.53,254.65,254.41,254.45,3652.0,254.53,254.65,254.41,254.45,3652.0
2024-01-24 14:05:00,254.56,254.59,254.36,254.37,8305.0,254.56,254.59,254.36,254.37,8305.0
2024-01-24 14:10:00,254.37,254.37,253.98,253.98,5992.0,254.37,254.37,253.98,253.98,5992.0
2024-01-24 14:15:00,253.9,254.05,253.66,253.7,5962.0,253.9,254.05,253.66,253.7,5962.0
2024-01-24 14:20:00,253.65,253.65,253.25,253.42,11353.0,253.65,253.65,253.25,253.42,11353.0
2024-01-24 14:25:00,253.49,253.82,253.34,253.51,6365.0,253.49,253.82,253.34,253.51,6365.0
2024-01-24 14:30:00,253.5,253.67,253.26,253.35,2862.0,253.5,253.67,253.26,253.35,2862.0
2024-01-24 14:35:00,253.37,253.52,253.34,253.52,1883.0,253.37,253.52,253.34,253.52,1883.0
2024-01-24 14:40:00,253.48,253.74,253.47,253.74,4009.0,253.48,253.74,253.47,253.74,4009.0
2024-01-24 14:45:00,253.79,254.06,253.73,253.87,6325.0,253.79,254.06,253.73,253.87,6325.0
2024-01-24 14:50:00,253.92,254.0,253.71,253.94,33529.0,253.92,254.0,253.71,253.94,33529.0
2024-01-24 14:55:00,253.92,253.92,253.29,253.53,13168.0,253.92,253.92,253.29,253.53,13168.0
2024-01-24 15:00:00,253.55,253.55,253.24,253.54,6638.0,253.55,253.55,253.24,253.54,6638.0
2024-01-24 15:05:00,253.5,253.73,253.5,253.64,4605.0,253.5,253.73,253.5,253.64,4605.0
2024-01-24 15:10:00,253.61,253.61,253.23,253.4,17325.0,253.61,253.61,253.23,253.4,17325.0
2024-01-24 15:15:00,253.4,253.43,253.0,253.0,14132.0,253.4,253.43,253.0,253.0,14132.0
2024-01-24 15:20:00,252.92,253.1,252.79,253.02,10103.0,252.92,253.1,252.79,253.02,10103.0
2024-01-24 15:25:00,252.94,253.02,252.62,252.73,5743.0,252.94,253.02,252.62,252.73,5743.0
2024-01-24 15:30:00,252.64,253.01,252.54,252.82,6127.0,252.64,253.01,252.54,252.82,6127.0
2024-01-24 15:35:00,252.85,253.23,252.85,253.16,6623.0,252.85,253.23,252.85,253.16,6623.0
2024-01-24 15:40:00,253.19,253.43,253.15,253.39,8096.0,253.19,253.43,253.15,253.39,8096.0
2024-01-24 15:45:00,253.42,253.44,253.12,253.12,13472.0,253.42,253.44,253.12,253.12,13472.0
2024-01-24 15:50:00,253.1,253.17,252.5,252.71,24027.0,253.1,253.17,252.5,252.71,24027.0
2024-01-24 15:55:00,252.72,253.01,252.51,252.66,60390.0,252.72,253.01,252.51,252.66,60390.0
2024-01-25 09:30:00,255.62,255.62,254.03,254.57,29986.0,255.62,255.62,254.03,254.57,29986.0
2024-01-25 09:35:00,254.63,255.8,253.59,253.73,7502.0,254.63,255.8,253.59,253.73,7502.0
2024-01-25 09:40:00,253.74,253.88,253.07,253.73,6154.0,253.74,253.88,253.07,253.73,6154.0
2024-01-25 09:45:00,253.75,254.38,253.73,254.33,3096.0,253.75,254.38,253.73,254.33,3096.0
2024-01-25 09:50:00,254.01,254.48,253.78,254.2,7839.0,254.01,254.48,253.78,254.2,7839.0
2024-01-25 09:55:00,254.26,254.75,254.08,254.12,7948.0,254.26,254.75,254.08,254.12,7948.0
2024-01-25 10:00:00,254.12,254.6,253.65,253.92,13473.0,254.12,254.6,253.65,253.92,13473.0
2024-01-25 10:05:00,254.0,254.25,253.73,254.14,4790.0,254.0,254.25,253.73,254.14,4790.0
2024-01-25 10:10:00,254.15,254.41,253.74,254.02,7134.0,254.15,254.41,253.74,254.02,7134.0
2024-01-25 10:15:00,253.91,253.96,253.7,253.86,2401.0,253.91,253.96,253.7,253.86,2401.0
2024-01-25 10:20:00,253.86,254.49,253.86,254.05,17138.0,253.86,254.49,253.86,254.05,17138.0
2024-01-25 10:25:00,253.92,254.23,253.89,254.18,5046.0,253.92,254.23,253.89,254.18,5046.0
2024-01-25 10:30:00,254.3,254.44,253.83,253.88,8701.0,254.3,254.44,253.83,253.88,8701.0
2024-01-25 10:35:00,253.8,253.8,252.98,253.02,6544.0,253.8,253.8,252.98,253.02,6544.0
2024-01-25 10:40:00,253.11,253.7,253.03,253.67,12369.0,253.11,253.7,253.03,253.67,12369.0
2024-01-25 10:45:00,253.56,253.87,253.41,253.5,6261.0,253.56,253.87,253.41,253.5,6261.0
2024-01-25 10:50:00,253.5,253.67,253.26,253.27,4510.0,253.5,253.67,253.26,253.27,4510.0
2024-01-25 10:55:00,253.33,253.9,253.24,253.9,6252.0,253.33,253.9,253.24,253.9,6252.0
2024-01-25 11:00:00,253.93,254.26,253.69,254.26,9802.0,253.93,254.26,253.69,254.26,9802.0
2024-01-25 11:05:00,254.16,254.42,254.15,254.36,2527.0,254.16,254.42,254.15,254.36,2527.0
2024-01-25 11:10:00,254.46,254.86,254.4,254.86,11468.0,254.46,254.86,254.4,254.86,11468.0
2024-01-25 11:15:00,254.96,255.4,254.84,255.24,11001.0,254.96,255.4,254.84,255.24,11001.0
2024-01-25 11:20:00,255.21,255.23,254.7,254.72,5732.0,255.21,255.23,254.7,254.72,5732.0
2024-01-25 11:25:00,254.7,254.98,254.41,254.78,4059.0,254.7,254.98,254.41,254.78,4059.0
2024-01-25 11:30:00,254.78,254.87,254.19,254.41,3015.0,254.78,254.87,254.19,254.41,3015.0
2024-01-25 11:35:00,254.19,254.35,254.15,254.2,912.0,254.19,254.35,254.15,254.2,912.0
2024-01-25 11:40:00,254.13,254.13,253.69,253.93,2746.0,254.13,254.13,253.69,253.93,2746.0
2024-01-25 11:45:00,253.81,254.2,253.81,254.13,1285.0,253.81,254.2,253.81,254.13,1285.0
2024-01-25 11:50:00,254.14,254.24,253.51,253.65,5213.0,254.14,254.24,253.51,253.65,5213.0
2024-01-25 11:55:00,253.6,253.69,253.23,253.63,1725.0,253.6,253.69,253.23,253.63,1725.0
2024-01-25 12:00:00,253.78,253.83,253.08,253.08,1960.0,253.78,253.83,253.08,253.08,1960.0
2024-01-25 12:05:00,253.19,253.19,252.81,253.06,3341.0,253.19,253.19,252.81,253.06,3341.0
2024-01-25 12:10:00,252.93,253.35,252.93,253.18,2209.0,252.93,253.35,252.93,253.18,2209.0
2024-01-25 12:15:00,253.35,253.53,253.24,253.24,2150.0,253.35,253.53,253.24,253.24,2150.0
2024-01-25 12:20:00,253.16,253.17,252.82,253.07,2065.0,253.16,253.17,252.82,253.07,2065.0
2024-01-25 12:25:00,253.09,253.42,252.94,253.42,2905.0,253.09,253.42,252.94,253.42,2905.0
2024-01-25 12:30:00,253.23,253.23,252.55,252.55,3386.0,253.23,253.23,252.55,252.55,3386.0
2024-01-25 12:35:00,252.53,252.67,252.29,252.63,2540.0,252.53,252.67,252.29,252.63,2540.0
2024-01-25 12:40:00,252.77,253.05,252.77,253.05,2646.0,252.77,253.05,252.77,253.05,2646.0
2024-01-25 12:45:00,253.0,253.01,252.57,252.73,4833.0,253.0,253.01,252.57,252.73,4833.0
2024-01-25 12:50:00,252.7,252.83,252.57,252.72,3423.0,252.7,252.83,252.57,252.72,3423.0
2024-01-25 12:55:00,252.72,252.93,252.7,252.83,2860.0,252.72,252.93,252.7,252.83,2860.0
2024-01-25 13:00:00,252.94,253.51,252.94,253.22,2846.0,252.94,253.51,252.94,253.22,2846.0
2024-01-25 13:05:00,253.24,253.62,253.17,253.46,3095.0,253.24,253.62,253.17,253.46,3095.0
2024-01-25 13:10:00,253.4,253.59,253.37,253.39,8360.0,253.4,253.59,253.37,253.39,8360.0
2024-01-25 13:15:00,253.39,253.45,252.86,252.9,8642.0,253.39,253.45,252.86,252.9,8642.0
2024-01-25 13:20:00,252.98,253.07,252.4,252.4,4750.0,252.98,253.07,252.4,252.4,4750.0
2024-01-25 13:25:00,252.47,252.78,252.41,252.78,3061.0,252.47,252.78,252.41,252.78,3061.0
2024-01-25 13:30:00,252.65,252.68,252.24,252.42,2891.0,252.65,252.68,252.24,252.42,2891.0
2024-01-25 13:35:00,252.52,252.77,252.51,252.57,1617.0,252.52,252.77,252.51,252.57,1617.0
2024-01-25 13:40:00,252.56,252.76,252.42,252.69,2463.0,252.56,252.76,252.42,252.69,2463.0
2024-01-25 13:45:00,252.64,252.69,252.39,252.61,3289.0,252.64,252.69,252.39,252.61,3289.0
2024-01-25 13:50:00,252.48,252.48,252.16,252.22,2589.0,252.48,252.48,252.16,252.22,2589.0
2024-01-25 13:55:00,252.11,252.17,251.64,251.84,3718.0,252.11,252.17,251.64,251.84,3718.0
2024-01-25 14:00:00,251.68,251.68,251.07,251.18,4405.0,251.68,251.68,251.07,251.18,4405.0
2024-01-25 14:05:00,251.07,251.13,250.53,250.61,4927.0,251.07,251.13,250.53,250.61,4927.0
2024-01-25 14:10:00,250.62,251.14,250.61,250.88,4433.0,250.62,251.14,250.61,250.88,4433.0
2024-01-25 14:15:00,250.93,251.04,250.53,250.98,3510.0,250.93,251.04,250.53,250.98,3510.0
2024-01-25 14:20:00,250.8,250.95,250.68,250.71,2410.0,250.8,250.95,250.68,250.71,2410.0
2024-01-25 14:25:00,250.71,250.92,250.71,250.73,3775.0,250.71,250.92,250.71,250.73,3775.0
2024-01-25 14:30:00,250.65,250.98,250.64,250.98,3970.0,250.65,250.98,250.64,250.98,3970.0
2024-01-25 14:35:00,251.0,251.24,250.72,250.89,6820.0,251.0,251.24,250.72,250.89,6820.0
2024-01-25 14:40:00,250.77,251.39,250.77,251.15,9228.0,250.77,251.39,250.77,251.15,9228.0
2024-01-25 14:45:00,251.26,251.55,251.08,251.55,4480.0,251.26,251.55,251.08,251.55,4480.0
2024-01-25 14:50:00,251.49,251.73,251.4,251.67,2613.0,251.49,251.73,251.4,251.67,2613.0
2024-01-25 14:55:00,251.81,252.09,251.73,252.06,9161.0,251.81,252.09,251.73,252.06,9161.0
2024-01-25 15:00:00,252.02,252.09,251.93,251.93,2613.0,252.02,252.09,251.93,251.93,2613.0
2024-01-25 15:05:00,251.9,252.27,251.9,252.15,7506.0,251.9,252.27,251.9,252.15,7506.0
2024-01-25 15:10:00,252.08,252.1,251.87,251.87,9724.0,252.08,252.1,251.87,251.87,9724.0
2024-01-25 15:15:00,251.83,251.91,251.71,251.75,8554.0,251.83,251.91,251.71,251.75,8554.0
2024-01-25 15:20:00,251.91,252.18,251.65,251.71,9308.0,251.91,252.18,251.65,251.71,9308.0
2024-01-25 15:25:00,251.71,252.03,251.7,251.95,5964.0,251.71,252.03,251.7,251.95,5964.0
2024-01-25 15:30:00,251.99,252.07,251.87,252.02,12444.0,251.99,252.07,251.87,252.02,12444.0
2024-01-25 15:35:00,252.02,252.04,251.9,252.01,8803.0,252.02,252.04,251.9,252.01,8803.0
2024-01-25 15:40:00,252.02,252.04,251.9,252.0,10150.0,252.02,252.04,251.9,252.0,10150.0
2024-01-25 15:45:00,251.98,252.07,251.85,252.02,10891.0,251.98,252.07,251.85,252.02,10891.0
2024-01-25 15:50:00,252.06,252.29,251.6,251.6,21042.0,252.06,252.29,251.6,251.6,21042.0
2024-01-25 15:55:00,251.64,251.83,251.55,251.79,45828.0,251.64,251.83,251.55,251.79,45828.0
2024-01-26 09:30:00,252.4,252.4,251.29,252.15,14696.0,252.4,252.4,251.29,252.15,14696.0
2024-01-26 09:35:00,252.05,252.68,252.0,252.68,23784.0,252.05,252.68,252.0,252.68,23784.0
2024-01-26 09:40:00,252.55,252.55,252.02,252.34,4375.0,252.55,252.55,252.02,252.34,4375.0
2024-01-26 09:45:00,252.2,252.64,252.11,252.64,5097.0,252.2,252.64,252.11,252.64,5097.0
2024-01-26 09:50:00,252.58,252.58,252.0,252.29,18172.0,252.58,252.58,252.0,252.29,18172.0
2024-01-26 09:55:00,252.09,252.12,251.41,251.54,12228.0,252.09,252.12,251.41,251.54,12228.0
2024-01-26 10:00:00,251.33,252.26,251.31,251.86,8288.0,251.33,252.26,251.31,251.86,8288.0
2024-01-26 10:05:00,251.37,251.8,251.11,251.36,5618.0,251.37,251.8,251.11,251.36,5618.0
2024-01-26 10:10:00,251.24,251.69,251.02,251.56,9447.0,251.24,251.69,251.02,251.56,9447.0
2024-01-26 10:15:00,251.56,251.65,250.86,251.03,6194.0,251.56,251.65,250.86,251.03,6194.0
2024-01-26 10:20:00,251.09,251.65,250.93,251.57,3487.0,251.09,251.65,250.93,251.57,3487.0
2024-01-26 10:25:00,251.71,251.86,251.5,251.86,3823.0,251.71,251.86,251.5,251.86,3823.0
2024-01-26 10:30:00,251.86,252.14,251.66,251.66,11699.0,251.86,252.14,251.66,251.66,11699.0
2024-01-26 10:35:00,251.84,252.26,251.77,252.2,22199.0,251.84,252.26,251.77,252.2,22199.0
2024-01-26 10:40:00,252.24,252.5,252.11,252.33,2292.0,252.24,252.5,252.11,252.33,2292.0
2024-01-26 10:45:00,252.38,252.5,252.14,252.37,2435.0,252.38,252.5,252.14,252.37,2435.0
2024-01-26 10:50:00,252.51,252.93,252.51,252.73,3889.0,252.51,252.93,252.51,252.73,3889.0
2024-01-26 10:55:00,252.76,253.47,252.75,253.41,11171.0,252.76,253.47,252.75,253.41,11171.0
2024-01-26 11:00:00,253.45,253.59,253.08,253.28,2981.0,253.45,253.59,253.08,253.28,2981.0
2024-01-26 11:05:00,253.29,253.29,253.0,253.29,6560.0,253.29,253.29,253.0,253.29,6560.0
2024-01-26 11:10:00,253.27,253.27,252.88,252.88,2500.0,253.27,253.27,252.88,252.88,2500.0
2024-01-26 11:15:00,252.96,253.11,252.86,253.11,1940.0,252.96,253.11,252.86,253.11,1940.0
2024-01-26 11:20:00,253.03,253.3,253.03,253.28,2831.0,253.03,253.3,253.03,253.28,2831.0
2024-01-26 11:25:00,253.27,253.47,253.06,253.15,2049.0,253.27,253.47,253.06,253.15,2049.0
2024-01-26 11:30:00,253.22,253.22,253.04,253.04,600.0,253.22,253.22,253.04,253.04,600.0
2024-01-26 11:35:00,253.09,253.13,252.66,252.66,14064.0,253.09,253.13,252.66,252.66,14064.0
2024-01-26 11:40:00,252.74,253.12,252.74,253.08,9642.0,252.74,253.12,252.74,253.08,9642.0
2024-01-26 11:45:00,253.26,253.38,253.11,253.38,1276.0,253.26,253.38,253.11,253.38,1276.0
2024-01-26 11:50:00,253.39,253.92,253.38,253.72,4767.0,253.39,253.92,253.38,253.72,4767.0
2024-01-26 11:55:00,253.75,253.94,253.73,253.81,1500.0,253.75,253.94,253.73,253.81,1500.0
2024-01-26 12:00:00,253.88,254.09,253.76,253.95,1913.0,253.88,254.09,253.76,253.95,1913.0
2024-01-26 12:05:00,254.16,254.16,253.68,253.68,1846.0,254.16,254.16,253.68,253.68,1846.0
2024-01-26 12:10:00,253.65,254.11,253.62,254.11,1122.0,253.65,254.11,253.62,254.11,1122.0
2024-01-26 12:15:00,254.19,254.29,254.1,254.14,957.0,254.19,254.29,254.1,254.14,957.0
2024-01-26 12:20:00,254.14,254.19,253.88,253.89,1000.0,254.14,254.19,253.88,253.89,1000.0
2024-01-26 12:25:00,253.89,253.89,253.69,253.72,2224.0,253.89,253.89,253.69,253.72,2224.0
2024-01-26 12:30:00,253.61,253.61,253.27,253.36,3192.0,253.61,253.61,253.27,253.36,3192.0
2024-01-26 12:35:00,253.36,253.5,252.99,253.2,7410.0,253.36,253.5,252.99,253.2,7410.0
2024-01-26 12:40:00,253.25,253.25,252.86,253.05,2100.0,253.25,253.25,252.86,253.05,2100.0
2024-01-26 12:45:00,252.97,252.97,252.36,252.45,1731.0,252.97,252.97,252.36,252.45,1731.0
2024-01-26 12:50:00,252.31,252.64,252.3,252.64,1206.0,252.31,252.64,252.3,252.64,1206.0
2024-01-26 12:55:00,252.44,252.51,252.35,252.44,1200.0,252.44,252.51,252.35,252.44,1200.0
2024-01-26 13:00:00,252.41,252.47,252.17,252.46,1177.0,252.41,252.47,252.17,252.46,1177.0
2024-01-26 13:05:00,252.46,252.46,252.28,252.4,800.0,252.46,252.46,252.28,252.4,800.0
2024-01-26 13:10:00,252.4,252.51,252.33,252.33,800.0,252.4,252.51,252.33,252.33,800.0
2024-01-26 13:15:00,252.28,252.39,252.21,252.26,1518.0,252.28,252.39,252.21,252.26,1518.0
2024-01-26 13:20:00,252.27,252.57,252.26,252.55,1726.0,252.27,252.57,252.26,252.55,1726.0
2024-01-26 13:25:00,252.55,252.55,252.47,252.47,1422.0,252.55,252.55,252.47,252.47,1422.0
2024-01-26 13:30:00,252.55,252.59,252.39,252.56,1500.0,252.55,252.59,252.39,252.56,1500.0
2024-01-26 13:35:00,252.59,252.65,252.5,252.61,1991.0,252.59,252.65,252.5,252.61,1991.0
2024-01-26 13:40:00,252.61,252.61,252.37,252.4,1400.0,252.61,252.61,252.37,252.4,1400.0
2024-01-26 13:45:00,252.41,252.41,252.19,252.27,1811.0,252.41,252.41,252.19,252.27,1811.0
2024-01-26 13:50:00,252.18,252.39,252.18,252.39,1321.0,252.18,252.39,252.18,252.39,1321.0
2024-01-26 13:55:00,252.27,252.41,252.0,252.29,2310.0,252.27,252.41,252.0,252.29,2310.0
2024-01-26 14:00:00,252.38,252.99,252.38,252.89,1516.0,252.38,252.99,252.38,252.89,1516.0
2024-01-26 14:05:00,252.87,252.88,252.75,252.77,700.0,252.87,252.88,252.75,252.77,700.0
2024-01-26 14:10:00,252.86,252.96,252.68,252.91,2890.0,252.86,252.96,252.68,252.91,2890.0
2024-01-26 14:15:00,252.89,253.29,252.88,253.29,1406.0,252.89,253.29,252.88,253.29,1406.0
2024-01-26 14:20:00,253.13,253.14,252.88,252.98,1600.0,253.13,253.14,252.88,252.98,1600.0
2024-01-26 14:25:00,253.07,253.07,252.83,253.05,2000.0,253.07,253.07,252.83,253.05,2000.0
2024-01-26 14:30:00,253.04,253.04,252.91,252.94,1000.0,253.04,253.04,252.91,252.94,1000.0
2024-01-26 14:35:00,252.94,253.27,252.94,253.27,2158.0,252.94,253.27,252.94,253.27,2158.0
2024-01-26 14:40:00,253.28,253.61,253.28,253.53,3009.0,253.28,253.61,253.28,253.53,3009.0
2024-01-26 14:45:00,253.53,253.64,253.48,253.48,2667.0,253.53,253.64,253.48,253.48,2667.0
2024-01-26 14:50:00,253.55,253.65,253.25,253.25,2190.0,253.55,253.65,253.25,253.25,2190.0
2024-01-26 14:55:00,253.32,253.42,253.07,253.42,1476.0,253.32,253.42,253.07,253.42,1476.0
2024-01-26 15:00:00,253.38,253.38,253.31,253.31,800.0,253.38,253.38,253.31,253.31,800.0
2024-01-26 15:05:00,253.15,253.36,253.06,253.23,4275.0,253.15,253.36,253.06,253.23,4275.0
2024-01-26 15:10:00,253.32,253.56,253.32,253.56,2301.0,253.32,253.56,253.32,253.56,2301.0
2024-01-26 15:15:00,253.65,253.66,253.59,253.59,1543.0,253.65,253.66,253.59,253.59,1543.0
2024-01-26 15:20:00,253.59,253.6,253.04,253.08,29623.0,253.59,253.6,253.04,253.08,29623.0
2024-01-26 15:25:00,253.14,253.19,252.75,252.86,5116.0,253.14,253.19,252.75,252.86,5116.0
2024-01-26 15:30:00,252.85,252.85,252.42,252.48,4027.0,252.85,252.85,252.42,252.48,4027.0
2024-01-26 15:35:00,252.46,252.53,252.26,252.26,4710.0,252.46,252.53,252.26,252.26,4710.0
2024-01-26 15:40:00,252.25,252.37,252.11,252.25,4937.0,252.25,252.37,252.11,252.25,4937.0
2024-01-26 15:45:00,252.25,252.66,252.21,252.62,6264.0,252.25,252.66,252.21,252.62,6264.0
2024-01-26 15:50:00,252.61,253.12,252.55,253.05,23046.0,252.61,253.12,252.55,253.05,23046.0
2024-01-26 15:55:00,253.09,253.23,252.96,253.11,46918.0,253.09,253.23,252.96,253.11,46918.0
2024-01-29 09:30:00,253.05,253.56,252.68,253.56,11648.0,253.05,253.56,252.68,253.56,11648.0
2024-01-29 09:35:00,253.57,253.59,253.25,253.34,1253.0,253.57,253.59,253.25,253.34,1253.0
2024-01-29 09:40:00,253.34,253.62,253.07,253.42,1600.0,253.34,253.62,253.07,253.42,1600.0
2024-01-29 09:45:00,253.39,253.54,253.24,253.46,2020.0,253.39,253.54,253.24,253.46,2020.0
2024-01-29 09:50:00,253.67,254.33,253.67,254.24,1583.0,253.67,254.33,253.67,254.24,1583.0
2024-01-29 09:55:00,254.18,254.71,253.92,254.71,3471.0,254.18,254.71,253.92,254.71,3471.0
2024-01-29 10:00:00,254.71,254.71,253.47,253.68,3014.0,254.71,254.71,253.47,253.68,3014.0
2024-01-29 10:05:00,253.74,253.99,253.71,253.77,1591.0,253.74,253.99,253.71,253.77,1591.0
2024-01-29 10:10:00,253.83,254.18,253.83,254.09,3018.0,253.83,254.18,253.83,254.09,3018.0
2024-01-29 10:15:00,254.17,254.25,254.08,254.08,967.0,254.17,254.25,254.08,254.08,967.0
2024-01-29 10:20:00,253.87,254.03,253.62,253.91,8831.0,253.87,254.03,253.62,253.91,8831.0
2024-01-29 10:25:00,253.89,254.18,253.87,254.01,2696.0,253.89,254.18,253.87,254.01,2696.0
2024-01-29 10:30:00,254.17,254.17,253.97,254.04,1705.0,254.17,254.17,253.97,254.04,1705.0
2024-01-29 10:35:00,254.03,254.24,253.86,254.13,3000.0,254.03,254.24,253.86,254.13,3000.0
2024-01-29 10:40:00,254.16,254.16,253.67,253.77,2000.0,254.16,254.16,253.67,253.77,2000.0
2024-01-29 10:45:00,253.81,253.98,253.6,253.7,2354.0,253.81,253.98,253.6,253.7,2354.0
2024-01-29 10:50:00,253.76,253.86,253.76,253.8,1400.0,253.76,253.86,253.76,253.8,1400.0
2024-01-29 10:55:00,253.92,254.05,253.76,253.88,5687.0,253.92,254.05,253.76,253.88,5687.0
2024-01-29 11:00:00,253.68,253.88,253.6,253.79,2664.0,253.68,253.88,253.6,253.79,2664.0
2024-01-29 11:05:00,253.79,253.79,253.45,253.53,1507.0,253.79,253.79,253.45,253.53,1507.0
2024-01-29 11:10:00,253.58,253.58,253.54,253.56,500.0,253.58,253.58,253.54,253.56,500.0
2024-01-29 11:15:00,253.55,253.77,253.55,253.77,2300.0,253.55,253.77,253.55,253.77,2300.0
2024-01-29 11:20:00,253.77,253.77,253.53,253.63,2248.0,253.77,253.77,253.53,253.63,2248.0
2024-01-29 11:25:00,253.71,254.0,253.71,254.0,1700.0,253.71,254.0,253.71,254.0,1700.0
2024-01-29 11:30:00,254.0,254.07,253.89,254.07,1300.0,254.0,254.07,253.89,254.07,1300.0
2024-01-29 11:35:00,254.03,254.08,253.82,254.01,5155.0,254.03,254.08,253.82,254.01,5155.0
2024-01-29 11:40:00,254.01,254.23,253.94,254.13,2000.0,254.01,254.23,253.94,254.13,2000.0
2024-01-29 11:45:00,254.05,254.32,253.97,254.22,3070.0,254.05,254.32,253.97,254.22,3070.0
2024-01-29 11:50:00,254.14,254.31,254.1,254.3,2775.0,254.14,254.31,254.1,254.3,2775.0
2024-01-29 11:55:00,254.38,254.56,254.38,254.49,850.0,254.38,254.56,254.38,254.49,850.0
2024-01-29 12:00:00,254.51,254.56,254.28,254.28,1800.0,254.51,254.56,254.28,254.28,1800.0
2024-01-29 12:05:00,254.31,254.42,254.28,254.42,1000.0,254.31,254.42,254.28,254.42,1000.0
2024-01-29 12:10:00,254.43,254.44,254.26,254.29,800.0,254.43,254.44,254.26,254.29,800.0
2024-01-29 12:15:00,254.23,254.35,254.23,254.32,700.0,254.23,254.35,254.23,254.32,700.0
2024-01-29 12:20:00,254.21,254.73,254.21,254.63,2100.0,254.21,254.73,254.21,254.63,2100.0
2024-01-29 12:25:00,254.61,254.84,254.57,254.68,1788.0,254.61,254.84,254.57,254.68,1788.0
2024-01-29 12:30:00,254.68,254.8,254.62,254.68,2159.0,254.68,254.8,254.62,254.68,2159.0
2024-01-29 12:35:00,254.68,254.81,254.64,254.78,1618.0,254.68,254.81,254.64,254.78,1618.0
2024-01-29 12:40:00,254.64,254.88,254.62,254.69,2106.0,254.64,254.88,254.62,254.69,2106.0
2024-01-29 12:45:00,254.64,254.68,254.51,254.67,2059.0,254.64,254.68,254.51,254.67,2059.0
2024-01-29 12:50:00,254.7,254.81,254.7,254.72,1300.0,254.7,254.81,254.7,254.72,1300.0
2024-01-29 12:55:00,254.81,254.81,254.65,254.71,1962.0,254.81,254.81,254.65,254.71,1962.0
2024-01-29 13:00:00,254.62,254.78,254.61,254.76,4825.0,254.62,254.78,254.61,254.76,4825.0
2024-01-29 13:05:00,254.7,255.33,254.7,255.3,7211.0,254.7,255.33,254.7,255.3,7211.0
2024-01-29 13:10:00,255.32,255.37,254.88,255.09,3400.0,255.32,255.37,254.88,255.09,3400.0
2024-01-29 13:15:00,254.85,254.91,254.79,254.81,710.0,254.85,254.91,254.79,254.81,710.0
2024-01-29 13:20:00,254.8,254.98,254.79,254.95,1519.0,254.8,254.98,254.79,254.95,1519.0
2024-01-29 13:25:00,254.94,254.94,254.77,254.9,1608.0,254.94,254.94,254.77,254.9,1608.0
2024-01-29 13:30:00,254.87,254.95,254.81,254.82,2040.0,254.87,254.95,254.81,254.82,2040.0
2024-01-29 13:35:00,254.79,254.87,254.69,254.69,720.0,254.79,254.87,254.69,254.69,720.0
2024-01-29 13:40:00,254.62,254.66,254.49,254.64,1914.0,254.62,254.66,254.49,254.64,1914.0
2024-01-29 13:45:00,254.49,254.57,254.44,254.46,2398.0,254.49,254.57,254.44,254.46,2398.0
2024-01-29 13:50:00,254.42,254.46,254.31,254.31,1653.0,254.42,254.46,254.31,254.31,1653.0
2024-01-29 13:55:00,254.39,254.39,254.22,254.22,1533.0,254.39,254.39,254.22,254.22,1533.0
2024-01-29 14:00:00,254.23,254.4,254.19,254.37,2504.0,254.23,254.4,254.19,254.37,2504.0
2024-01-29 14:05:00,254.43,254.64,254.42,254.62,3700.0,254.43,254.64,254.42,254.62,3700.0
2024-01-29 14:10:00,254.7,254.98,254.7,254.98,2149.0,254.7,254.98,254.7,254.98,2149.0
2024-01-29 14:15:00,255.1,255.12,254.95,254.98,2383.0,255.1,255.12,254.95,254.98,2383.0
2024-01-29 14:20:00,255.06,255.09,254.81,254.81,2251.0,255.06,255.09,254.81,254.81,2251.0
2024-01-29 14:25:00,254.91,254.98,254.9,254.95,800.0,254.91,254.98,254.9,254.95,800.0
2024-01-29 14:30:00,254.99,255.05,254.88,255.03,2903.0,254.99,255.05,254.88,255.03,2903.0
2024-01-29 14:35:00,255.07,255.33,255.07,255.28,4626.0,255.07,255.33,255.07,255.28,4626.0
2024-01-29 14:40:00,255.32,255.64,255.32,255.51,3164.0,255.32,255.64,255.32,255.51,3164.0
2024-01-29 14:45:00,255.53,255.61,255.42,255.42,2835.0,255.53,255.61,255.42,255.42,2835.0
2024-01-29 14:50:00,255.39,255.56,255.39,255.47,2348.0,255.39,255.56,255.39,255.47,2348.0
2024-01-29 14:55:00,255.47,255.57,255.4,255.4,2025.0,255.47,255.57,255.4,255.4,2025.0
2024-01-29 15:00:00,255.46,256.29,255.45,256.1,6732.0,255.46,256.29,255.45,256.1,6732.0
2024-01-29 15:05:00,256.03,256.42,256.03,256.31,2334.0,256.03,256.42,256.03,256.31,2334.0
2024-01-29 15:10:00,256.28,256.4,256.21,256.31,2600.0,256.28,256.4,256.21,256.31,2600.0
2024-01-29 15:15:00,256.25,256.53,256.2,256.53,4174.0,256.25,256.53,256.2,256.53,4174.0
2024-01-29 15:20:00,256.59,256.59,256.29,256.54,2622.0,256.59,256.59,256.29,256.54,2622.0
2024-01-29 15:25:00,256.5,256.88,256.5,256.74,6945.0,256.5,256.88,256.5,256.74,6945.0
2024-01-29 15:30:00,256.75,256.94,256.75,256.94,2700.0,256.75,256.94,256.75,256.94,2700.0
2024-01-29 15:35:00,256.87,256.94,256.77,256.91,3652.0,256.87,256.94,256.77,256.91,3652.0
2024-01-29 15:40:00,256.87,257.17,256.82,257.09,11480.0,256.87,257.17,256.82,257.09,11480.0
2024-01-29 15:45:00,257.06,257.21,257.0,257.21,14764.0,257.06,257.21,257.0,257.21,14764.0
2024-01-29 15:50:00,257.23,257.63,257.09,257.28,35778.0,257.23,257.63,257.09,257.28,35778.0
2024-01-29 15:55:00,257.07,257.43,257.07,257.33,57280.0,257.07,257.43,257.07,257.33,57280.0
2024-01-30 09:30:00,255.63,256.43,255.04,255.97,16288.0,255.63,256.43,255.04,255.97,16288.0
2024-01-30 09:35:00,255.75,256.66,255.59,256.08,3504.0,255.75,256.66,255.59,256.08,3504.0
2024-01-30 09:40:00,256.24,257.1,256.0,256.75,13491.0,256.24,257.1,256.0,256.75,13491.0
2024-01-30 09:45:00,257.03,257.23,256.49,256.51,5878.0,257.03,257.23,256.49,256.51,5878.0
2024-01-30 09:50:00,256.69,257.15,256.57,256.86,4594.0,256.69,257.15,256.57,256.86,4594.0
2024-01-30 09:55:00,257.28,257.28,256.74,257.24,3670.0,257.28,257.28,256.74,257.24,3670.0
2024-01-30 10:00:00,257.2,257.2,256.06,256.66,13716.0,257.2,257.2,256.06,256.66,13716.0
2024-01-30 10:05:00,256.68,256.85,256.67,256.8,4386.0,256.68,256.85,256.67,256.8,4386.0
2024-01-30 10:10:00,256.8,257.0,256.68,256.82,7216.0,256.8,257.0,256.68,256.82,7216.0
2024-01-30 10:15:00,256.78,257.24,256.44,257.23,13318.0,256.78,257.24,256.44,257.23,13318.0
2024-01-30 10:20:00,257.15,257.15,256.68,256.71,7452.0,257.15,257.15,256.68,256.71,7452.0
2024-01-30 10:25:00,256.7,257.25,256.6,257.23,9876.0,256.7,257.25,256.6,257.23,9876.0
2024-01-30 10:30:00,257.18,257.26,256.89,257.23,9829.0,257.18,257.26,256.89,257.23,9829.0
2024-01-30 10:35:00,257.2,257.32,257.12,257.18,3043.0,257.2,257.32,257.12,257.18,3043.0
2024-01-30 10:40:00,257.22,257.32,256.95,256.95,3830.0,257.22,257.32,256.95,256.95,3830.0
2024-01-30 10:45:00,257.06,257.3,257.0,257.29,8306.0,257.06,257.3,257.0,257.29,8306.0
2024-01-30 10:50:00,257.12,257.14,256.89,257.03,8234.0,257.12,257.14,256.89,257.03,8234.0
2024-01-30 10:55:00,257.03,257.56,257.03,257.33,23564.0,257.03,257.56,257.03,257.33,23564.0
2024-01-30 11:00:00,257.45,257.45,257.12,257.19,2341.0,257.45,257.45,257.12,257.19,2341.0
2024-01-30 11:05:00,257.17,257.35,257.05,257.35,700.0,257.17,257.35,257.05,257.35,700.0
2024-01-30 11:10:00,257.34,257.45,256.94,256.94,3036.0,257.34,257.45,256.94,256.94,3036.0
2024-01-30 11:15:00,257.09,257.09,256.85,256.98,3404.0,257.09,257.09,256.85,256.98,3404.0
2024-01-30 11:20:00,257.0,257.26,256.88,257.19,2756.0,257.0,257.26,256.88,257.19,2756.0
2024-01-30 11:25:00,257.08,257.31,257.05,257.31,12178.0,257.08,257.31,257.05,257.31,12178.0
2024-01-30 11:30:00,257.19,257.26,257.08,257.15,6093.0,257.19,257.26,257.08,257.15,6093.0
2024-01-30 11:35:00,257.1,257.1,256.88,256.88,3548.0,257.1,257.1,256.88,256.88,3548.0
2024-01-30 11:40:00,256.88,257.11,256.88,257.06,4420.0,256.88,257.11,256.88,257.06,4420.0
2024-01-30 11:45:00,257.11,257.13,256.96,257.1,5455.0,257.11,257.13,256.96,257.1,5455.0
2024-01-30 11:50:00,257.04,257.13,256.79,256.8,4053.0,257.04,257.13,256.79,256.8,4053.0
2024-01-30 11:55:00,256.78,256.8,256.61,256.7,6450.0,256.78,256.8,256.61,256.7,6450.0
2024-01-30 12:00:00,256.71,256.76,256.62,256.74,9340.0,256.71,256.76,256.62,256.74,9340.0
2024-01-30 12:05:00,256.72,256.72,256.52,256.64,1800.0,256.72,256.72,256.52,256.64,1800.0
2024-01-30 12:10:00,256.51,256.59,256.46,256.53,1500.0,256.51,256.59,256.46,256.53,1500.0
2024-01-30 12:15:00,256.38,256.47,256.13,256.28,2269.0,256.38,256.47,256.13,256.28,2269.0
2024-01-30 12:20:00,256.41,256.62,256.38,256.44,5189.0,256.41,256.62,256.38,256.44,5189.0
2024-01-30 12:25:00,256.38,256.5,256.2,256.29,7959.0,256.38,256.5,256.2,256.29,7959.0
2024-01-30 12:30:00,256.3,256.36,256.06,256.25,4739.0,256.3,256.36,256.06,256.25,4739.0
2024-01-30 12:35:00,256.18,256.54,256.18,256.44,1660.0,256.18,256.54,256.18,256.44,1660.0
2024-01-30 12:40:00,256.47,256.54,256.31,256.38,3495.0,256.47,256.54,256.31,256.38,3495.0
2024-01-30 12:45:00,256.3,256.38,256.23,256.32,1894.0,256.3,256.38,256.23,256.32,1894.0
2024-01-30 12:50:00,256.32,256.52,256.21,256.52,6614.0,256.32,256.52,256.21,256.52,6614.0
2024-01-30 12:55:00,256.43,256.52,256.35,256.38,4555.0,256.43,256.52,256.35,256.38,4555.0
2024-01-30 13:00:00,256.34,256.48,256.13,256.25,12554.0,256.34,256.48,256.13,256.25,12554.0
2024-01-30 13:05:00,256.25,256.25,256.02,256.15,3650.0,256.25,256.25,256.02,256.15,3650.0
2024-01-30 13:10:00,256.12,256.36,256.09,256.35,4500.0,256.12,256.36,256.09,256.35,4500.0
2024-01-30 13:15:00,256.59,256.67,256.53,256.57,667.0,256.59,256.67,256.53,256.57,667.0
2024-01-30 13:20:00,256.61,256.8,256.51,256.65,1200.0,256.61,256.8,256.51,256.65,1200.0
2024-01-30 13:25:00,256.77,257.01,256.77,257.0,3000.0,256.77,257.01,256.77,257.0,3000.0
2024-01-30 13:30:00,256.95,257.03,256.81,257.03,3308.0,256.95,257.03,256.81,257.03,3308.0
2024-01-30 13:35:00,257.02,257.04,256.93,256.95,4697.0,257.02,257.04,256.93,256.95,4697.0
2024-01-30 13:40:00,257.0,257.04,256.85,256.86,4300.0,257.0,257.04,256.85,256.86,4300.0
2024-01-30 13:45:00,256.87,256.95,256.78,256.87,1502.0,256.87,256.95,256.78,256.87,1502.0
2024-01-30 13:50:00,256.88,256.93,256.73,256.81,8849.0,256.88,256.93,256.73,256.81,8849.0
2024-01-30 13:55:00,256.81,256.84,256.67,256.67,6992.0,256.81,256.84,256.67,256.67,6992.0
2024-01-30 14:00:00,256.73,256.73,256.49,256.53,4107.0,256.73,256.73,256.49,256.53,4107.0
2024-01-30 14:05:00,256.47,256.53,256.35,256.43,2414.0,256.47,256.53,256.35,256.43,2414.0
2024-01-30 14:10:00,256.43,256.61,256.36,256.61,18888.0,256.43,256.61,256.36,256.61,18888.0
2024-01-30 14:15:00,256.61,256.86,256.6,256.73,4650.0,256.61,256.86,256.6,256.73,4650.0
2024-01-30 14:20:00,256.75,257.06,256.75,257.03,5478.0,256.75,257.06,256.75,257.03,5478.0
2024-01-30 14:25:00,257.01,257.02,256.82,256.92,4889.0,257.01,257.02,256.82,256.92,4889.0
2024-01-30 14:30:00,256.91,257.02,256.84,257.01,5000.0,256.91,257.02,256.84,257.01,5000.0
2024-01-30 14:35:00,256.97,257.04,256.79,256.92,8306.0,256.97,257.04,256.79,256.92,8306.0
2024-01-30 14:40:00,256.88,257.01,256.82,256.92,3837.0,256.88,257.01,256.82,256.92,3837.0
2024-01-30 14:45:00,256.91,257.01,256.86,256.96,4100.0,256.91,257.01,256.86,256.96,4100.0
2024-01-30 14:50:00,256.95,257.01,256.93,256.95,8666.0,256.95,257.01,256.93,256.95,8666.0
2024-01-30 14:55:00,256.95,257.0,256.87,256.87,7019.0,256.95,257.0,256.87,256.87,7019.0
2024-01-30 15:00:00,256.86,257.19,256.86,257.15,2300.0,256.86,257.19,256.86,257.15,2300.0
2024-01-30 15:05:00,257.06,257.06,256.67,256.67,16113.0,257.06,257.06,256.67,256.67,16113.0
2024-01-30 15:10:00,256.7,256.9,256.7,256.82,8811.0,256.7,256.9,256.7,256.82,8811.0
2024-01-30 15:15:00,256.85,256.89,256.76,256.82,7501.0,256.85,256.89,256.76,256.82,7501.0
2024-01-30 15:20:00,256.87,256.89,256.78,256.83,4842.0,256.87,256.89,256.78,256.83,4842.0
2024-01-30 15:25:00,256.83,257.0,256.79,256.93,11137.0,256.83,257.0,256.79,256.93,11137.0
2024-01-30 15:30:00,256.93,256.96,256.73,256.76,4141.0,256.93,256.96,256.73,256.76,4141.0
2024-01-30 15:35:00,256.73,256.75,256.52,256.56,4750.0,256.73,256.75,256.52,256.56,4750.0
2024-01-30 15:40:00,256.64,256.95,256.56,256.88,5250.0,256.64,256.95,256.56,256.88,5250.0
2024-01-30 15:45:00,256.83,257.0,256.63,256.94,5164.0,256.83,257.0,256.63,256.94,5164.0
2024-01-30 15:50:00,256.9,256.98,256.43,256.57,22260.0,256.9,256.98,256.43,256.57,22260.0
2024-01-30 15:55:00,256.65,256.73,256.39,256.45,92971.0,256.65,256.73,256.39,256.45,92971.0
2024-01-31 09:30:00,255.02,255.02,252.05,252.91,25517.0,255.02,255.02,252.05,252.91,25517.0
2024-01-31 09:35:00,252.69,253.33,252.65,252.97,15152.0,252.69,253.33,252.65,252.97,15152.0
2024-01-31 09:40:00,253.04,253.3,251.73,252.44,11011.0,253.04,253.3,251.73,252.44,11011.0
2024-01-31 09:45:00,252.44,253.49,252.18,253.49,3706.0,252.44,253.49,252.18,253.49,3706.0
2024-01-31 09:50:00,253.21,253.74,253.19,253.21,6299.0,253.21,253.74,253.19,253.21,6299.0
2024-01-31 09:55:00,253.21,253.4,252.64,253.05,7316.0,253.21,253.4,252.64,253.05,7316.0
2024-01-31 10:00:00,253.27,253.37,252.96,253.13,3327.0,253.27,253.37,252.96,253.13,3327.0
2024-01-31 10:05:00,253.01,253.41,253.01,253.39,2711.0,253.01,253.41,253.01,253.39,2711.0
2024-01-31 10:10:00,253.16,253.36,253.0,253.08,2789.0,253.16,253.36,253.0,253.08,2789.0
2024-01-31 10:15:00,253.08,253.15,252.8,253.07,8128.0,253.08,253.15,252.8,253.07,8128.0
2024-01-31 10:20:00,253.17,253.47,253.08,253.47,1578.0,253.17,253.47,253.08,253.47,1578.0
2024-01-31 10:25:00,253.47,253.62,253.0,253.17,6303.0,253.47,253.62,253.0,253.17,6303.0
2024-01-31 10:30:00,253.16,253.16,252.74,252.82,10300.0,253.16,253.16,252.74,252.82,10300.0
2024-01-31 10:35:00,252.78,252.84,252.49,252.7,17270.0,252.78,252.84,252.49,252.7,17270.0
2024-01-31 10:40:00,252.66,253.05,252.41,252.99,7294.0,252.66,253.05,252.41,252.99,7294.0
2024-01-31 10:45:00,253.0,253.23,252.9,252.94,14254.0,253.0,253.23,252.9,252.94,14254.0
2024-01-31 10:50:00,253.02,253.33,253.0,253.29,1900.0,253.02,253.33,253.0,253.29,1900.0
2024-01-31 10:55:00,253.26,253.52,253.2,253.43,4352.0,253.26,253.52,253.2,253.43,4352.0
2024-01-31 11:00:00,253.47,254.66,253.47,254.31,23474.0,253.47,254.66,253.47,254.31,23474.0
2024-01-31 11:05:00,254.38,254.44,253.89,254.16,3093.0,254.38,254.44,253.89,254.16,3093.0
2024-01-31 11:10:00,254.12,254.36,254.11,254.36,1533.0,254.12,254.36,254.11,254.36,1533.0
2024-01-31 11:15:00,254.5,254.74,254.41,254.62,5970.0,254.5,254.74,254.41,254.62,5970.0
2024-01-31 11:20:00,254.7,254.83,254.44,254.71,20648.0,254.7,254.83,254.44,254.71,20648.0
2024-01-31 11:25:00,254.73,254.79,254.46,254.54,2050.0,254.73,254.79,254.46,254.54,2050.0
2024-01-31 11:30:00,254.43,254.43,254.03,254.11,800.0,254.43,254.43,254.03,254.11,800.0
2024-01-31 11:35:00,254.07,254.19,253.95,253.97,6740.0,254.07,254.19,253.95,253.97,6740.0
2024-01-31 11:40:00,253.95,254.11,253.79,254.11,3864.0,253.95,254.11,253.79,254.11,3864.0
2024-01-31 11:45:00,254.06,254.59,253.95,254.59,5009.0,254.06,254.59,253.95,254.59,5009.0
2024-01-31 11:50:00,254.58,254.58,254.25,254.25,2000.0,254.58,254.58,254.25,254.25,2000.0
2024-01-31 11:55:00,254.48,254.72,254.48,254.62,6681.0,254.48,254.72,254.48,254.62,6681.0
2024-01-31 12:00:00,254.77,255.3,254.55,255.22,20463.0,254.77,255.3,254.55,255.22,20463.0
2024-01-31 12:05:00,255.28,255.43,255.12,255.17,9740.0,255.28,255.43,255.12,255.17,9740.0
2024-01-31 12:10:00,255.23,255.35,255.2,255.34,7982.0,255.23,255.35,255.2,255.34,7982.0
2024-01-31 12:15:00,255.37,255.37,255.09,255.15,2502.0,255.37,255.37,255.09,255.15,2502.0
2024-01-31 12:20:00,255.17,255.71,255.14,255.71,5854.0,255.17,255.71,255.14,255.71,5854.0
2024-01-31 12:25:00,255.55,255.82,255.55,255.72,1909.0,255.55,255.82,255.55,255.72,1909.0
2024-01-31 12:30:00,255.79,255.82,255.3,255.31,4344.0,255.79,255.82,255.3,255.31,4344.0
2024-01-31 12:35:00,255.3,255.39,255.09,255.36,3513.0,255.3,255.39,255.09,255.36,3513.0
2024-01-31 12:40:00,255.36,255.67,255.27,255.55,3311.0,255.36,255.67,255.27,255.55,3311.0
2024-01-31 12:45:00,255.63,255.63,255.28,255.46,4394.0,255.63,255.63,255.28,255.46,4394.0
2024-01-31 12:50:00,255.45,255.61,255.25,255.34,2730.0,255.45,255.61,255.25,255.34,2730.0
2024-01-31 12:55:00,255.34,255.67,255.29,255.59,4055.0,255.34,255.67,255.29,255.59,4055.0
2024-01-31 13:00:00,255.63,255.88,255.45,255.65,3819.0,255.63,255.88,255.45,255.65,3819.0
2024-01-31 13:05:00,255.65,255.79,255.65,255.73,3894.0,255.65,255.79,255.65,255.73,3894.0
2024-01-31 13:10:00,255.77,255.8,255.5,255.65,3957.0,255.77,255.8,255.5,255.65,3957.0
2024-01-31 13:15:00,255.65,255.75,255.48,255.64,2126.0,255.65,255.75,255.48,255.64,2126.0
2024-01-31 13:20:00,255.68,255.74,255.1,255.11,2841.0,255.68,255.74,255.1,255.11,2841.0
2024-01-31 13:25:00,255.11,255.15,254.95,255.08,1997.0,255.11,255.15,254.95,255.08,1997.0
2024-01-31 13:30:00,255.0,255.01,254.93,254.98,876.0,255.0,255.01,254.93,254.98,876.0
2024-01-31 13:35:00,254.88,254.96,254.77,254.82,1300.0,254.88,254.96,254.77,254.82,1300.0
2024-01-31 13:40:00,254.87,254.98,254.66,254.66,4227.0,254.87,254.98,254.66,254.66,4227.0
2024-01-31 13:45:00,254.75,255.03,254.73,254.87,3540.0,254.75,255.03,254.73,254.87,3540.0
2024-01-31 13:50:00,254.85,254.85,254.55,254.55,1418.0,254.85,254.85,254.55,254.55,1418.0
2024-01-31 13:55:00,254.55,254.73,254.54,254.54,1751.0,254.55,254.73,254.54,254.54,1751.0
2024-01-31 14:00:00,254.62,254.91,253.38,254.14,15900.0,254.62,254.91,253.38,254.14,15900.0
2024-01-31 14:05:00,254.17,254.65,254.02,254.5,18418.0,254.17,254.65,254.02,254.5,18418.0
2024-01-31 14:10:00,254.67,254.67,254.16,254.24,8629.0,254.67,254.67,254.16,254.24,8629.0
2024-01-31 14:15:00,254.16,254.53,254.04,254.24,11125.0,254.16,254.53,254.04,254.24,11125.0
2024-01-31 14:20:00,254.31,254.52,254.09,254.52,13505.0,254.31,254.52,254.09,254.52,13505.0
2024-01-31 14:25:00,254.55,254.78,254.45,254.63,3287.0,254.55,254.78,254.45,254.63,3287.0
2024-01-31 14:30:00,254.67,255.08,254.54,254.79,4019.0,254.67,255.08,254.54,254.79,4019.0
2024-01-31 14:35:00,254.72,256.17,254.33,256.17,9749.0,254.72,256.17,254.33,256.17,9749.0
2024-01-31 14:40:00,256.04,256.6,255.86,256.38,5018.0,256.04,256.6,255.86,256.38,5018.0
2024-01-31 14:45:00,256.28,256.93,255.86,255.96,5146.0,256.28,256.93,255.86,255.96,5146.0
2024-01-31 14:50:00,255.84,255.84,254.69,255.44,5731.0,255.84,255.84,254.69,255.44,5731.0
2024-01-31 14:55:00,255.4,255.7,254.79,254.8,1426.0,255.4,255.7,254.79,254.8,1426.0
2024-01-31 15:00:00,254.63,254.76,254.08,254.6,147633.0,254.63,254.76,254.08,254.6,147633.0
2024-01-31 15:05:00,254.6,255.07,254.26,254.59,77492.0,254.6,255.07,254.26,254.59,77492.0
2024-01-31 15:10:00,254.59,255.64,254.36,255.46,17274.0,254.59,255.64,254.36,255.46,17274.0
2024-01-31 15:15:00,255.52,255.52,254.67,254.94,10935.0,255.52,255.52,254.67,254.94,10935.0
2024-01-31 15:20:00,254.99,256.05,254.93,255.8,8017.0,254.99,256.05,254.93,255.8,8017.0
2024-01-31 15:25:00,255.36,255.94,255.23,255.56,5665.0,255.36,255.94,255.23,255.56,5665.0
2024-01-31 15:30:00,255.57,255.7,255.11,255.15,15996.0,255.57,255.7,255.11,255.15,15996.0
2024-01-31 15:35:00,255.1,255.1,254.19,254.6,9560.0,255.1,255.1,254.19,254.6,9560.0
2024-01-31 15:40:00,254.58,254.72,253.94,253.94,12438.0,254.58,254.72,253.94,253.94,12438.0
2024-01-31 15:45:00,253.92,254.13,253.83,253.88,15335.0,253.92,254.13,253.83,253.88,15335.0
2024-01-31 15:50:00,253.82,253.83,252.91,253.76,65017.0,253.82,253.83,252.91,253.76,65017.0
2024-01-31 15:55:00,253.75,254.69,253.75,253.8,169397.0,253.75,254.69,253.75,253.8,169397.0
2024-02-01 09:30:00,253.88,254.99,253.37,254.99,21011.0,253.88,254.99,253.37,254.99,21011.0
2024-02-01 09:35:00,254.98,255.02,253.49,254.32,13214.0,254.98,255.02,253.49,254.32,13214.0
2024-02-01 09:40:00,254.37,254.52,254.21,254.52,3677.0,254.37,254.52,254.21,254.52,3677.0
2024-02-01 09:45:00,254.55,254.78,253.98,254.22,8755.0,254.55,254.78,253.98,254.22,8755.0
2024-02-01 09:50:00,254.26,254.96,254.26,254.96,3639.0,254.26,254.96,254.26,254.96,3639.0
2024-02-01 09:55:00,254.61,254.61,253.51,253.9,6505.0,254.61,254.61,253.51,253.9,6505.0
2024-02-01 10:00:00,253.42,253.88,253.11,253.88,3906.0,253.42,253.88,253.11,253.88,3906.0
2024-02-01 10:05:00,253.79,254.1,253.4,254.09,1800.0,253.79,254.1,253.4,254.09,1800.0
2024-02-01 10:10:00,254.16,254.28,253.92,254.25,3926.0,254.16,254.28,253.92,254.25,3926.0
2024-02-01 10:15:00,254.33,254.36,254.05,254.09,4780.0,254.33,254.36,254.05,254.09,4780.0
2024-02-01 10:20:00,254.04,254.04,253.57,253.75,5061.0,254.04,254.04,253.57,253.75,5061.0
2024-02-01 10:25:00,253.98,255.08,253.98,255.08,1626.0,253.98,255.08,253.98,255.08,1626.0
2024-02-01 10:30:00,254.98,255.04,254.75,255.04,2452.0,254.98,255.04,254.75,255.04,2452.0
2024-02-01 10:35:00,255.19,255.19,254.87,255.01,3807.0,255.19,255.19,254.87,255.01,3807.0
2024-02-01 10:40:00,254.69,254.73,254.22,254.3,1743.0,254.69,254.73,254.22,254.3,1743.0
2024-02-01 10:45:00,254.05,254.23,253.61,253.74,7353.0,254.05,254.23,253.61,253.74,7353.0
2024-02-01 10:50:00,253.48,253.7,253.21,253.27,11392.0,253.48,253.7,253.21,253.27,11392.0
2024-02-01 10:55:00,253.18,253.18,252.35,252.35,2805.0,253.18,253.18,252.35,252.35,2805.0
2024-02-01 11:00:00,252.25,252.81,252.25,252.41,3943.0,252.25,252.81,252.25,252.41,3943.0
2024-02-01 11:05:00,252.43,252.92,252.43,252.64,3898.0,252.43,252.92,252.43,252.64,3898.0
2024-02-01 11:10:00,252.65,252.84,251.47,251.47,9405.0,252.65,252.84,251.47,251.47,9405.0
2024-02-01 11:15:00,251.76,252.03,251.37,251.39,8115.0,251.76,252.03,251.37,251.39,8115.0
2024-02-01 11:20:00,251.56,252.03,251.47,251.87,8001.0,251.56,252.03,251.47,251.87,8001.0
2024-02-01 11:25:00,251.94,252.0,251.54,251.73,4076.0,251.94,252.0,251.54,251.73,4076.0
2024-02-01 11:30:00,251.83,252.18,251.78,252.13,11415.0,251.83,252.18,251.78,252.13,11415.0
2024-02-01 11:35:00,251.99,252.02,251.63,252.01,3147.0,251.99,252.02,251.63,252.01,3147.0
2024-02-01 11:40:00,252.06,252.48,252.05,252.48,1300.0,252.06,252.48,252.05,252.48,1300.0
2024-02-01 11:45:00,252.46,252.51,251.88,252.1,4732.0,252.46,252.51,251.88,252.1,4732.0
2024-02-01 11:50:00,252.23,252.55,252.22,252.5,2100.0,252.23,252.55,252.22,252.5,2100.0
2024-02-01 11:55:00,252.54,252.66,252.51,252.62,2882.0,252.54,252.66,252.51,252.62,2882.0
2024-02-01 12:00:00,252.73,253.3,252.73,253.3,5567.0,252.73,253.3,252.73,253.3,5567.0
2024-02-01 12:05:00,253.21,254.02,253.21,254.02,3581.0,253.21,254.02,253.21,254.02,3581.0
2024-02-01 12:10:00,254.03,254.11,253.72,253.75,3198.0,254.03,254.11,253.72,253.75,3198.0
2024-02-01 12:15:00,253.86,253.96,253.28,253.29,2800.0,253.86,253.96,253.28,253.29,2800.0
2024-02-01 12:20:00,253.31,253.47,253.06,253.33,3267.0,253.31,253.47,253.06,253.33,3267.0
2024-02-01 12:25:00,253.09,253.2,253.06,253.07,1489.0,253.09,253.2,253.06,253.07,1489.0
2024-02-01 12:30:00,253.13,253.19,252.88,253.02,5565.0,253.13,253.19,252.88,253.02,5565.0
2024-02-01 12:35:00,253.02,253.3,252.93,253.24,5374.0,253.02,253.3,252.93,253.24,5374.0
2024-02-01 12:40:00,253.35,253.83,253.35,253.83,1463.0,253.35,253.83,253.35,253.83,1463.0
2024-02-01 12:45:00,253.74,254.64,253.73,254.57,1136.0,253.74,254.64,253.73,254.57,1136.0
2024-02-01 12:50:00,254.69,255.17,254.59,255.17,1400.0,254.69,255.17,254.59,255.17,1400.0
2024-02-01 12:55:00,255.16,255.16,254.81,254.91,3087.0,255.16,255.16,254.81,254.91,3087.0
2024-02-01 13:00:00,255.21,255.21,254.1,254.1,1600.0,255.21,255.21,254.1,254.1,1600.0
2024-02-01 13:05:00,254.31,254.31,253.87,254.08,2624.0,254.31,254.31,253.87,254.08,2624.0
2024-02-01 13:10:00,254.09,254.4,254.06,254.4,1700.0,254.09,254.4,254.06,254.4,1700.0
2024-02-01 13:15:00,254.27,254.35,254.19,254.35,1822.0,254.27,254.35,254.19,254.35,1822.0
2024-02-01 13:20:00,254.36,254.36,254.06,254.12,1740.0,254.36,254.36,254.06,254.12,1740.0
2024-02-01 13:25:00,254.2,254.31,254.09,254.15,2280.0,254.2,254.31,254.09,254.15,2280.0
2024-02-01 13:30:00,254.18,254.73,254.18,254.5,3400.0,254.18,254.73,254.18,254.5,3400.0
2024-02-01 13:35:00,254.52,254.54,253.85,254.12,8555.0,254.52,254.54,253.85,254.12,8555.0
2024-02-01 13:40:00,254.21,254.28,253.78,253.97,5727.0,254.21,254.28,253.78,253.97,5727.0
2024-02-01 13:45:00,254.11,254.39,254.09,254.36,3187.0,254.11,254.39,254.09,254.36,3187.0
2024-02-01 13:50:00,254.37,254.43,254.24,254.3,6828.0,254.37,254.43,254.24,254.3,6828.0
2024-02-01 13:55:00,254.33,254.61,254.3,254.42,13189.0,254.33,254.61,254.3,254.42,13189.0
2024-02-01 14:00:00,254.54,254.72,254.52,254.67,2345.0,254.54,254.72,254.52,254.67,2345.0
2024-02-01 14:05:00,254.66,255.0,254.62,255.0,13219.0,254.66,255.0,254.62,255.0,13219.0
2024-02-01 14:10:00,255.0,255.1,254.63,254.63,2460.0,255.0,255.1,254.63,254.63,2460.0
2024-02-01 14:15:00,254.61,254.7,254.48,254.7,4276.0,254.61,254.7,254.48,254.7,4276.0
2024-02-01 14:20:00,254.69,254.69,254.38,254.44,3456.0,254.69,254.69,254.38,254.44,3456.0
2024-02-01 14:25:00,254.41,254.63,254.4,254.58,3995.0,254.41,254.63,254.4,254.58,3995.0
2024-02-01 14:30:00,254.61,254.62,254.34,254.34,4596.0,254.61,254.62,254.34,254.34,4596.0
2024-02-01 14:35:00,254.47,254.78,254.47,254.78,2119.0,254.47,254.78,254.47,254.78,2119.0
2024-02-01 14:40:00,254.81,255.0,254.81,254.92,1735.0,254.81,255.0,254.81,254.92,1735.0
2024-02-01 14:45:00,254.98,255.39,254.98,255.19,4138.0,254.98,255.39,254.98,255.19,4138.0
2024-02-01 14:50:00,255.32,255.36,255.18,255.23,2213.0,255.32,255.36,255.18,255.23,2213.0
2024-02-01 14:55:00,255.24,255.3,255.01,255.29,2720.0,255.24,255.3,255.01,255.29,2720.0
2024-02-01 15:00:00,255.31,255.56,255.11,255.56,4580.0,255.31,255.56,255.11,255.56,4580.0
2024-02-01 15:05:00,255.54,255.77,255.03,255.06,11083.0,255.54,255.77,255.03,255.06,11083.0
2024-02-01 15:10:00,255.09,255.09,254.73,255.07,4014.0,255.09,255.09,254.73,255.07,4014.0
2024-02-01 15:15:00,255.02,255.07,254.9,255.04,4200.0,255.02,255.07,254.9,255.04,4200.0
2024-02-01 15:20:00,255.04,255.04,254.83,254.97,6071.0,255.04,255.04,254.83,254.97,6071.0
2024-02-01 15:25:00,254.96,255.22,254.96,255.03,7716.0,254.96,255.22,254.96,255.03,7716.0
2024-02-01 15:30:00,255.1,255.57,255.07,255.35,8751.0,255.1,255.57,255.07,255.35,8751.0
2024-02-01 15:35:00,255.39,255.73,255.38,255.59,37206.0,255.39,255.73,255.38,255.59,37206.0
2024-02-01 15:40:00,255.61,255.73,254.89,254.96,14897.0,255.61,255.73,254.89,254.96,14897.0
2024-02-01 15:45:00,255.0,255.01,254.74,254.89,14254.0,255.0,255.01,254.74,254.89,14254.0
2024-02-01 15:50:00,254.81,254.93,254.54,254.65,34205.0,254.81,254.93,254.54,254.65,34205.0
2024-02-01 15:55:00,254.71,255.17,254.56,254.93,53798.0,254.71,255.17,254.56,254.93,53798.0
2024-02-02 09:30:00,254.14,255.99,254.05,255.72,19577.0,254.14,255.99,254.05,255.72,19577.0
2024-02-02 09:35:00,255.72,256.47,255.71,256.18,7305.0,255.72,256.47,255.71,256.18,7305.0
2024-02-02 09:40:00,256.49,256.75,255.45,256.02,5393.0,256.49,256.75,255.45,256.02,5393.0
2024-02-02 09:45:00,256.12,257.17,256.12,256.4,5348.0,256.12,257.17,256.12,256.4,5348.0
2024-02-02 09:50:00,256.11,256.27,255.74,255.95,3836.0,256.11,256.27,255.74,255.95,3836.0
2024-02-02 09:55:00,256.37,256.94,255.54,255.54,5274.0,256.37,256.94,255.54,255.54,5274.0
2024-02-02 10:00:00,255.74,256.67,255.47,256.67,9229.0,255.74,256.67,255.47,256.67,9229.0
2024-02-02 10:05:00,256.53,257.07,256.12,256.25,5440.0,256.53,257.07,256.12,256.25,5440.0
2024-02-02 10:10:00,256.11,256.81,256.11,256.71,4351.0,256.11,256.81,256.11,256.71,4351.0
2024-02-02 10:15:00,256.56,257.05,256.49,257.0,4513.0,256.56,257.05,256.49,257.0,4513.0
2024-02-02 10:20:00,256.88,257.5,256.37,257.47,2773.0,256.88,257.5,256.37,257.47,2773.0
2024-02-02 10:25:00,257.48,257.48,256.76,257.22,3400.0,257.48,257.48,256.76,257.22,3400.0
2024-02-02 10:30:00,257.06,257.11,256.1,256.71,6873.0,257.06,257.11,256.1,256.71,6873.0
2024-02-02 10:35:00,256.6,257.32,256.6,257.32,1810.0,256.6,257.32,256.6,257.32,1810.0
2024-02-02 10:40:00,257.54,257.72,257.38,257.61,12071.0,257.54,257.72,257.38,257.61,12071.0
2024-02-02 10:45:00,257.65,257.78,257.54,257.75,11453.0,257.65,257.78,257.54,257.75,11453.0
2024-02-02 10:50:00,257.61,257.78,257.45,257.51,4241.0,257.61,257.78,257.45,257.51,4241.0
2024-02-02 10:55:00,257.64,257.8,257.33,257.37,9119.0,257.64,257.8,257.33,257.37,9119.0
2024-02-02 11:00:00,257.46,257.62,256.95,257.2,6888.0,257.46,257.62,256.95,257.2,6888.0
2024-02-02 11:05:00,257.22,257.32,256.98,257.04,4364.0,257.22,257.32,256.98,257.04,4364.0
2024-02-02 11:10:00,257.13,257.13,256.83,256.89,25065.0,257.13,257.13,256.83,256.89,25065.0
2024-02-02 11:15:00,256.92,257.23,256.92,257.15,2673.0,256.92,257.23,256.92,257.15,2673.0
2024-02-02 11:20:00,257.12,257.27,256.89,257.27,4675.0,257.12,257.27,256.89,257.27,4675.0
2024-02-02 11:25:00,257.22,257.59,257.06,257.56,16468.0,257.22,257.59,257.06,257.56,16468.0
2024-02-02 11:30:00,257.57,257.64,257.32,257.55,5896.0,257.57,257.64,257.32,257.55,5896.0
2024-02-02 11:35:00,257.5,258.07,257.5,257.75,9498.0,257.5,258.07,257.5,257.75,9498.0
2024-02-02 11:40:00,257.73,257.84,257.58,257.66,5263.0,257.73,257.84,257.58,257.66,5263.0
2024-02-02 11:45:00,257.67,258.08,257.59,257.9,6839.0,257.67,258.08,257.59,257.9,6839.0
2024-02-02 11:50:00,257.89,258.88,257.88,258.83,32989.0,257.89,258.88,257.88,258.83,32989.0
2024-02-02 11:55:00,258.8,258.9,258.57,258.9,8106.0,258.8,258.9,258.57,258.9,8106.0
2024-02-02 12:00:00,258.88,259.0,258.65,258.86,2108.0,258.88,259.0,258.65,258.86,2108.0
2024-02-02 12:05:00,258.76,258.92,258.58,258.77,15636.0,258.76,258.92,258.58,258.77,15636.0
2024-02-02 12:10:00,258.77,258.79,258.35,258.35,8654.0,258.77,258.79,258.35,258.35,8654.0
2024-02-02 12:15:00,258.48,258.99,258.47,258.99,3817.0,258.48,258.99,258.47,258.99,3817.0
2024-02-02 12:20:00,258.98,259.02,258.73,259.02,1400.0,258.98,259.02,258.73,259.02,1400.0
2024-02-02 12:25:00,259.0,259.12,258.83,259.1,4018.0,259.0,259.12,258.83,259.1,4018.0
2024-02-02 12:30:00,259.11,259.25,258.77,258.78,2567.0,259.11,259.25,258.77,258.78,2567.0
2024-02-02 12:35:00,258.69,258.87,258.68,258.87,3874.0,258.69,258.87,258.68,258.87,3874.0
2024-02-02 12:40:00,258.9,258.95,257.83,257.84,29744.0,258.9,258.95,257.83,257.84,29744.0
2024-02-02 12:45:00,257.86,258.06,257.44,258.06,6155.0,257.86,258.06,257.44,258.06,6155.0
2024-02-02 12:50:00,257.99,257.99,257.11,257.34,4884.0,257.99,257.99,257.11,257.34,4884.0
2024-02-02 12:55:00,257.48,257.7,257.32,257.7,2464.0,257.48,257.7,257.32,257.7,2464.0
2024-02-02 13:00:00,257.73,257.93,257.71,257.84,2653.0,257.73,257.93,257.71,257.84,2653.0
2024-02-02 13:05:00,257.95,258.26,257.82,258.05,6190.0,257.95,258.26,257.82,258.05,6190.0
2024-02-02 13:10:00,258.19,258.31,257.98,258.25,2305.0,258.19,258.31,257.98,258.25,2305.0
2024-02-02 13:15:00,258.3,258.59,258.12,258.51,5987.0,258.3,258.59,258.12,258.51,5987.0
2024-02-02 13:20:00,258.59,258.84,258.37,258.84,11302.0,258.59,258.84,258.37,258.84,11302.0
2024-02-02 13:25:00,258.72,258.8,257.65,257.65,8107.0,258.72,258.8,257.65,257.65,8107.0
2024-02-02 13:30:00,257.73,257.82,257.4,257.44,6540.0,257.73,257.82,257.4,257.44,6540.0
2024-02-02 13:35:00,257.44,257.7,257.08,257.6,4095.0,257.44,257.7,257.08,257.6,4095.0
2024-02-02 13:40:00,257.78,257.99,257.47,257.69,2876.0,257.78,257.99,257.47,257.69,2876.0
2024-02-02 13:45:00,257.63,257.89,257.28,257.58,3285.0,257.63,257.89,257.28,257.58,3285.0
2024-02-02 13:50:00,257.69,257.84,257.61,257.84,1217.0,257.69,257.84,257.61,257.84,1217.0
2024-02-02 13:55:00,257.91,258.02,257.83,257.86,3176.0,257.91,258.02,257.83,257.86,3176.0
2024-02-02 14:00:00,257.79,258.22,257.77,258.2,2695.0,257.79,258.22,257.77,258.2,2695.0
2024-02-02 14:05:00,258.13,258.25,258.05,258.05,1806.0,258.13,258.25,258.05,258.05,1806.0
2024-02-02 14:10:00,258.04,258.21,257.86,258.17,6423.0,258.04,258.21,257.86,258.17,6423.0
2024-02-02 14:15:00,257.97,258.21,257.79,257.81,7707.0,257.97,258.21,257.79,257.81,7707.0
2024-02-02 14:20:00,257.81,257.81,257.36,257.43,6841.0,257.81,257.81,257.36,257.43,6841.0
2024-02-02 14:25:00,257.41,257.92,257.35,257.74,14990.0,257.41,257.92,257.35,257.74,14990.0
2024-02-02 14:30:00,257.76,258.03,257.68,257.97,15340.0,257.76,258.03,257.68,257.97,15340.0
2024-02-02 14:35:00,258.03,258.21,258.01,258.16,4374.0,258.03,258.21,258.01,258.16,4374.0
2024-02-02 14:40:00,258.12,258.35,258.05,258.09,8963.0,258.12,258.35,258.05,258.09,8963.0
2024-02-02 14:45:00,258.14,258.29,257.78,257.78,8627.0,258.14,258.29,257.78,257.78,8627.0
2024-02-02 14:50:00,257.73,257.81,257.51,257.65,9805.0,257.73,257.81,257.51,257.65,9805.0
2024-02-02 14:55:00,257.71,258.02,257.44,257.95,7661.0,257.71,258.02,257.44,257.95,7661.0
2024-02-02 15:00:00,257.91,257.91,257.46,257.74,4059.0,257.91,257.91,257.46,257.74,4059.0
2024-02-02 15:05:00,257.74,258.0,257.67,257.91,9954.0,257.74,258.0,257.67,257.91,9954.0
2024-02-02 15:10:00,257.97,258.15,257.96,258.03,8688.0,257.97,258.15,257.96,258.03,8688.0
2024-02-02 15:15:00,257.94,258.22,257.93,258.22,5070.0,257.94,258.22,257.93,258.22,5070.0
2024-02-02 15:20:00,258.16,258.24,257.79,257.86,12890.0,258.16,258.24,257.79,257.86,12890.0
2024-02-02 15:25:00,257.94,258.22,257.85,258.22,10286.0,257.94,258.22,257.85,258.22,10286.0
2024-02-02 15:30:00,258.18,258.2,257.47,257.48,16004.0,258.18,258.2,257.47,257.48,16004.0
2024-02-02 15:35:00,257.54,257.71,257.39,257.61,8440.0,257.54,257.71,257.39,257.61,8440.0
2024-02-02 15:40:00,257.55,257.72,257.4,257.67,11240.0,257.55,257.72,257.4,257.67,11240.0
2024-02-02 15:45:00,257.6,257.69,257.28,257.38,19121.0,257.6,257.69,257.28,257.38,19121.0
2024-02-02 15:50:00,257.37,257.91,257.37,257.57,33928.0,257.37,257.91,257.37,257.57,33928.0
2024-02-02 15:55:00,257.65,257.86,256.37,256.39,134683.0,257.65,257.86,256.37,256.39,134683.0
2024-02-05 09:30:00,255.84,256.27,254.9,255.39,29455.0,255.84,256.27,254.9,255.39,29455.0
2024-02-05 09:35:00,255.66,255.66,254.87,255.42,2668.0,255.66,255.66,254.87,255.42,2668.0
2024-02-05 09:40:00,255.27,256.38,255.23,256.36,14861.0,255.27,256.38,255.23,256.36,14861.0
2024-02-05 09:45:00,256.37,256.42,255.2,255.35,4817.0,256.37,256.42,255.2,255.35,4817.0
2024-02-05 09:50:00,255.34,255.9,255.2,255.34,4026.0,255.34,255.9,255.2,255.34,4026.0
2024-02-05 09:55:00,255.41,255.73,255.29,255.7,4405.0,255.41,255.73,255.29,255.7,4405.0
2024-02-05 10:00:00,255.52,255.69,254.85,255.02,10580.0,255.52,255.69,254.85,255.02,10580.0
2024-02-05 10:05:00,255.21,255.31,254.83,255.07,3454.0,255.21,255.31,254.83,255.07,3454.0
2024-02-05 10:10:00,255.08,255.25,254.44,254.59,2593.0,255.08,255.25,254.44,254.59,2593.0
2024-02-05 10:15:00,254.4,254.4,253.31,253.49,4770.0,254.4,254.4,253.31,253.49,4770.0
2024-02-05 10:20:00,253.24,253.63,253.03,253.63,3733.0,253.24,253.63,253.03,253.63,3733.0
2024-02-05 10:25:00,253.68,253.89,253.3,253.62,3087.0,253.68,253.89,253.3,253.62,3087.0
2024-02-05 10:30:00,253.72,253.75,253.14,253.15,7503.0,253.72,253.75,253.14,253.15,7503.0
2024-02-05 10:35:00,253.0,253.38,252.91,252.95,7552.0,253.0,253.38,252.91,252.95,7552.0
2024-02-05 10:40:00,252.85,252.91,252.18,252.35,15381.0,252.85,252.91,252.18,252.35,15381.0
2024-02-05 10:45:00,252.38,253.06,252.1,253.06,14844.0,252.38,253.06,252.1,253.06,14844.0
2024-02-05 10:50:00,253.09,253.13,252.34,252.55,7616.0,253.09,253.13,252.34,252.55,7616.0
2024-02-05 10:55:00,252.55,253.04,252.54,252.9,6800.0,252.55,253.04,252.54,252.9,6800.0
2024-02-05 11:00:00,252.89,252.89,252.01,252.16,6374.0,252.89,252.89,252.01,252.16,6374.0
2024-02-05 11:05:00,252.16,252.75,252.01,252.75,9406.0,252.16,252.75,252.01,252.75,9406.0
2024-02-05 11:10:00,252.7,253.01,252.52,253.01,8247.0,252.7,253.01,252.52,253.01,8247.0
2024-02-05 11:15:00,253.05,253.48,253.0,253.22,6456.0,253.05,253.48,253.0,253.22,6456.0
2024-02-05 11:20:00,253.28,253.3,252.54,252.62,7022.0,253.28,253.3,252.54,252.62,7022.0
2024-02-05 11:25:00,252.63,252.91,252.57,252.71,7916.0,252.63,252.91,252.57,252.71,7916.0
2024-02-05 11:30:00,252.72,252.95,252.61,252.95,3267.0,252.72,252.95,252.61,252.95,3267.0
2024-02-05 11:35:00,252.88,252.9,252.59,252.69,2713.0,252.88,252.9,252.59,252.69,2713.0
2024-02-05 11:40:00,252.64,252.64,252.14,252.27,3173.0,252.64,252.64,252.14,252.27,3173.0
2024-02-05 11:45:00,252.3,252.47,252.15,252.42,9234.0,252.3,252.47,252.15,252.42,9234.0
2024-02-05 11:50:00,252.33,252.5,252.3,252.38,1797.0,252.33,252.5,252.3,252.38,1797.0
2024-02-05 11:55:00,252.39,252.5,252.39,252.44,2266.0,252.39,252.5,252.39,252.44,2266.0
2024-02-05 12:00:00,252.34,252.41,252.23,252.33,2516.0,252.34,252.41,252.23,252.33,2516.0
2024-02-05 12:05:00,252.31,252.5,252.31,252.47,3467.0,252.31,252.5,252.31,252.47,3467.0
2024-02-05 12:10:00,252.27,252.51,252.22,252.25,5900.0,252.27,252.51,252.22,252.25,5900.0
2024-02-05 12:15:00,252.19,252.42,252.11,252.42,5790.0,252.19,252.42,252.11,252.42,5790.0
2024-02-05 12:20:00,252.37,252.84,252.21,252.84,4412.0,252.37,252.84,252.21,252.84,4412.0
2024-02-05 12:25:00,252.84,253.0,252.77,252.77,2854.0,252.84,253.0,252.77,252.77,2854.0
2024-02-05 12:30:00,252.86,252.94,252.73,252.76,4883.0,252.86,252.94,252.73,252.76,4883.0
2024-02-05 12:35:00,252.8,253.1,252.72,253.09,7605.0,252.8,253.1,252.72,253.09,7605.0
2024-02-05 12:40:00,253.09,253.15,252.7,252.71,11122.0,253.09,253.15,252.7,252.71,11122.0
2024-02-05 12:45:00,252.74,252.74,252.41,252.59,2731.0,252.74,252.74,252.41,252.59,2731.0
2024-02-05 12:50:00,252.52,252.61,252.3,252.57,3356.0,252.52,252.61,252.3,252.57,3356.0
2024-02-05 12:55:00,252.51,252.76,252.47,252.71,4957.0,252.51,252.76,252.47,252.71,4957.0
2024-02-05 13:00:00,252.8,252.88,252.53,252.88,4511.0,252.8,252.88,252.53,252.88,4511.0
2024-02-05 13:05:00,252.94,252.94,252.94,252.94,200.0,252.94,252.94,252.94,252.94,200.0
2024-02-05 13:10:00,252.91,253.08,252.86,253.07,2457.0,252.91,253.08,252.86,253.07,2457.0
2024-02-05 13:15:00,253.01,253.01,252.73,252.82,3921.0,253.01,253.01,252.73,252.82,3921.0
2024-02-05 13:20:00,252.81,252.86,252.63,252.67,3166.0,252.81,252.86,252.63,252.67,3166.0
2024-02-05 13:25:00,252.6,252.7,252.44,252.44,5890.0,252.6,252.7,252.44,252.44,5890.0
2024-02-05 13:30:00,252.46,252.7,252.46,252.7,1715.0,252.46,252.7,252.46,252.7,1715.0
2024-02-05 13:35:00,252.74,252.82,252.66,252.74,1295.0,252.74,252.82,252.66,252.74,1295.0
2024-02-05 13:40:00,252.69,252.72,252.56,252.68,1793.0,252.69,252.72,252.56,252.68,1793.0
2024-02-05 13:45:00,252.68,252.82,252.68,252.77,2500.0,252.68,252.82,252.68,252.77,2500.0
2024-02-05 13:50:00,252.72,252.77,252.5,252.5,1700.0,252.72,252.77,252.5,252.5,1700.0
2024-02-05 13:55:00,252.42,252.72,252.3,252.72,2367.0,252.42,252.72,252.3,252.72,2367.0
2024-02-05 14:00:00,252.65,252.72,252.55,252.7,2980.0,252.65,252.72,252.55,252.7,2980.0
2024-02-05 14:05:00,252.73,252.97,252.66,252.92,3259.0,252.73,252.97,252.66,252.92,3259.0
2024-02-05 14:10:00,252.95,252.99,252.85,252.99,3508.0,252.95,252.99,252.85,252.99,3508.0
2024-02-05 14:15:00,252.91,252.95,252.74,252.74,1821.0,252.91,252.95,252.74,252.74,1821.0
2024-02-05 14:20:00,252.73,252.96,252.73,252.93,3344.0,252.73,252.96,252.73,252.93,3344.0
2024-02-05 14:25:00,252.96,253.18,252.92,252.98,2874.0,252.96,253.18,252.92,252.98,2874.0
2024-02-05 14:30:00,253.0,253.17,252.97,253.16,6221.0,253.0,253.17,252.97,253.16,6221.0
2024-02-05 14:35:00,253.15,253.23,253.05,253.09,3113.0,253.15,253.23,253.05,253.09,3113.0
2024-02-05 14:40:00,253.09,253.31,253.06,253.07,3571.0,253.09,253.31,253.06,253.07,3571.0
2024-02-05 14:45:00,253.06,253.09,252.87,252.87,6256.0,253.06,253.09,252.87,252.87,6256.0
2024-02-05 14:50:00,252.92,252.93,252.61,252.79,9052.0,252.92,252.93,252.61,252.79,9052.0
2024-02-05 14:55:00,252.79,252.89,252.77,252.84,4055.0,252.79,252.89,252.77,252.84,4055.0
2024-02-05 15:00:00,252.77,252.85,252.3,252.33,9002.0,252.77,252.85,252.3,252.33,9002.0
2024-02-05 15:05:00,252.36,252.5,252.07,252.07,5532.0,252.36,252.5,252.07,252.07,5532.0
2024-02-05 15:10:00,252.06,252.17,252.0,252.04,4194.0,252.06,252.17,252.0,252.04,4194.0
2024-02-05 15:15:00,251.95,252.04,251.74,251.99,7664.0,251.95,252.04,251.74,251.99,7664.0
2024-02-05 15:20:00,251.97,252.52,251.94,252.47,6593.0,251.97,252.52,251.94,252.47,6593.0
2024-02-05 15:25:00,252.51,252.84,252.51,252.73,8047.0,252.51,252.84,252.51,252.73,8047.0
2024-02-05 15:30:00,252.75,252.84,252.67,252.84,3155.0,252.75,252.84,252.67,252.84,3155.0
2024-02-05 15:35:00,252.82,252.88,252.61,252.61,5355.0,252.82,252.88,252.61,252.61,5355.0
2024-02-05 15:40:00,252.68,252.71,252.56,252.61,7606.0,252.68,252.71,252.56,252.61,7606.0
2024-02-05 15:45:00,252.59,253.16,252.54,253.12,12953.0,252.59,253.16,252.54,253.12,12953.0
2024-02-05 15:50:00,253.16,253.48,252.88,252.98,30502.0,253.16,253.48,252.88,252.98,30502.0
2024-02-05 15:55:00,253.07,253.43,252.72,252.72,67684.0,253.07,253.43,252.72,252.72,67684.0
2024-02-06 09:30:00,254.07,254.56,253.52,253.76,14776.0,254.07,254.56,253.52,253.76,14776.0
2024-02-06 09:35:00,253.55,254.1,253.03,253.99,2924.0,253.55,254.1,253.03,253.99,2924.0
2024-02-06 09:40:00,254.24,254.42,253.9,253.9,2501.0,254.24,254.42,253.9,253.9,2501.0
2024-02-06 09:45:00,253.87,253.92,253.55,253.57,1599.0,253.87,253.92,253.55,253.57,1599.0
2024-02-06 09:50:00,253.42,253.62,252.9,253.22,28219.0,253.42,253.62,252.9,253.22,28219.0
2024-02-06 09:55:00,253.09,253.41,253.09,253.27,1930.0,253.09,253.41,253.09,253.27,1930.0
2024-02-06 10:00:00,253.25,253.25,252.9,253.19,5851.0,253.25,253.25,252.9,253.19,5851.0
2024-02-06 10:05:00,253.18,253.32,252.92,253.08,3044.0,253.18,253.32,252.92,253.08,3044.0
2024-02-06 10:10:00,252.89,253.02,252.7,252.95,3168.0,252.89,253.02,252.7,252.95,3168.0
2024-02-06 10:15:00,252.99,253.94,252.99,253.94,3025.0,252.99,253.94,252.99,253.94,3025.0
2024-02-06 10:20:00,253.88,254.03,253.41,253.41,5541.0,253.88,254.03,253.41,253.41,5541.0
2024-02-06 10:25:00,253.38,253.43,253.03,253.33,3276.0,253.38,253.43,253.03,253.33,3276.0
2024-02-06 10:30:00,253.48,253.63,253.38,253.5,1600.0,253.48,253.63,253.38,253.5,1600.0
2024-02-06 10:35:00,253.81,254.0,253.8,253.86,2764.0,253.81,254.0,253.8,253.86,2764.0
2024-02-06 10:40:00,253.72,253.83,253.43,253.54,1850.0,253.72,253.83,253.43,253.54,1850.0
2024-02-06 10:45:00,253.86,254.15,253.56,253.56,2903.0,253.86,254.15,253.56,253.56,2903.0
2024-02-06 10:50:00,253.69,253.73,253.18,253.45,2271.0,253.69,253.73,253.18,253.45,2271.0
2024-02-06 10:55:00,253.57,253.89,253.43,253.84,6545.0,253.57,253.89,253.43,253.84,6545.0
2024-02-06 11:00:00,253.92,254.13,253.69,253.96,4982.0,253.92,254.13,253.69,253.96,4982.0
2024-02-06 11:05:00,254.05,254.48,253.95,254.4,5607.0,254.05,254.48,253.95,254.4,5607.0
2024-02-06 11:10:00,254.49,254.64,254.31,254.47,4259.0,254.49,254.64,254.31,254.47,4259.0
2024-02-06 11:15:00,254.7,254.73,254.43,254.55,7805.0,254.7,254.73,254.43,254.55,7805.0
2024-02-06 11:20:00,254.71,254.84,254.6,254.83,3913.0,254.71,254.84,254.6,254.83,3913.0
2024-02-06 11:25:00,254.83,254.85,254.61,254.79,13095.0,254.83,254.85,254.61,254.79,13095.0
2024-02-06 11:30:00,254.75,254.75,254.33,254.38,2164.0,254.75,254.75,254.33,254.38,2164.0
2024-02-06 11:35:00,254.18,254.33,254.02,254.17,1200.0,254.18,254.33,254.02,254.17,1200.0
2024-02-06 11:40:00,254.16,254.19,253.86,253.97,2509.0,254.16,254.19,253.86,253.97,2509.0
2024-02-06 11:45:00,253.99,254.03,253.57,253.87,5898.0,253.99,254.03,253.57,253.87,5898.0
2024-02-06 11:50:00,253.69,253.69,253.33,253.67,1776.0,253.69,253.69,253.33,253.67,1776.0
2024-02-06 11:55:00,253.59,253.7,253.3,253.5,3027.0,253.59,253.7,253.3,253.5,3027.0
2024-02-06 12:00:00,253.52,253.68,253.37,253.45,3341.0,253.52,253.68,253.37,253.45,3341.0
2024-02-06 12:05:00,253.64,253.69,253.44,253.61,2700.0,253.64,253.69,253.44,253.61,2700.0
2024-02-06 12:10:00,253.61,253.62,253.19,253.32,5254.0,253.61,253.62,253.19,253.32,5254.0
2024-02-06 12:15:00,253.49,253.56,253.21,253.25,3112.0,253.49,253.56,253.21,253.25,3112.0
2024-02-06 12:20:00,253.12,253.12,252.79,252.96,2294.0,253.12,253.12,252.79,252.96,2294.0
2024-02-06 12:25:00,252.96,253.32,252.82,253.32,18706.0,252.96,253.32,252.82,253.32,18706.0
2024-02-06 12:30:00,253.38,253.58,253.03,253.58,2469.0,253.38,253.58,253.03,253.58,2469.0
2024-02-06 12:35:00,253.48,254.07,253.42,254.07,1000.0,253.48,254.07,253.42,254.07,1000.0
2024-02-06 12:40:00,254.03,254.04,253.72,254.01,2177.0,254.03,254.04,253.72,254.01,2177.0
2024-02-06 12:45:00,253.92,253.92,253.71,253.71,700.0,253.92,253.92,253.71,253.71,700.0
2024-02-06 12:50:00,253.81,253.81,253.73,253.81,836.0,253.81,253.81,253.73,253.81,836.0
2024-02-06 12:55:00,253.9,254.28,253.9,254.14,4780.0,253.9,254.28,253.9,254.14,4780.0
2024-02-06 13:00:00,254.08,254.46,254.08,254.17,1475.0,254.08,254.46,254.08,254.17,1475.0
2024-02-06 13:05:00,254.15,254.27,254.03,254.03,4544.0,254.15,254.27,254.03,254.03,4544.0
2024-02-06 13:10:00,254.05,254.2,254.01,254.02,2200.0,254.05,254.2,254.01,254.02,2200.0
2024-02-06 13:15:00,254.06,254.21,253.9,253.9,2367.0,254.06,254.21,253.9,253.9,2367.0
2024-02-06 13:20:00,253.85,253.91,253.84,253.91,2029.0,253.85,253.91,253.84,253.91,2029.0
2024-02-06 13:25:00,253.85,254.05,253.85,254.04,702.0,253.85,254.05,253.85,254.04,702.0
2024-02-06 13:30:00,254.04,254.27,253.98,254.27,800.0,254.04,254.27,253.98,254.27,800.0
2024-02-06 13:35:00,254.16,254.42,254.16,254.41,2348.0,254.16,254.42,254.16,254.41,2348.0
2024-02-06 13:40:00,254.37,254.37,254.23,254.34,637.0,254.37,254.37,254.23,254.34,637.0
2024-02-06 13:45:00,254.5,254.62,254.37,254.61,2499.0,254.5,254.62,254.37,254.61,2499.0
2024-02-06 13:50:00,254.73,254.73,254.6,254.61,938.0,254.73,254.73,254.6,254.61,938.0
2024-02-06 13:55:00,254.59,254.8,254.53,254.78,1916.0,254.59,254.8,254.53,254.78,1916.0
2024-02-06 14:00:00,254.83,254.88,254.61,254.67,5349.0,254.83,254.88,254.61,254.67,5349.0
2024-02-06 14:05:00,254.56,254.56,253.94,253.94,794.0,254.56,254.56,253.94,253.94,794.0
2024-02-06 14:10:00,253.88,253.91,253.36,253.37,1251.0,253.88,253.91,253.36,253.37,1251.0
2024-02-06 14:15:00,253.45,253.67,253.3,253.4,7802.0,253.45,253.67,253.3,253.4,7802.0
2024-02-06 14:20:00,253.44,253.91,253.38,253.91,2920.0,253.44,253.91,253.38,253.91,2920.0
2024-02-06 14:25:00,253.83,253.96,253.78,253.82,2877.0,253.83,253.96,253.78,253.82,2877.0
2024-02-06 14:30:00,253.96,253.98,253.95,253.98,500.0,253.96,253.98,253.95,253.98,500.0
2024-02-06 14:35:00,254.05,254.05,253.78,253.8,3267.0,254.05,254.05,253.78,253.8,3267.0
2024-02-06 14:40:00,253.94,254.07,253.93,253.98,1573.0,253.94,254.07,253.93,253.98,1573.0
2024-02-06 14:45:00,254.07,254.28,254.0,254.28,1600.0,254.07,254.28,254.0,254.28,1600.0
2024-02-06 14:50:00,254.32,254.35,254.15,254.21,3100.0,254.32,254.35,254.15,254.21,3100.0
2024-02-06 14:55:00,254.24,254.53,254.15,254.53,4075.0,254.24,254.53,254.15,254.53,4075.0
2024-02-06 15:00:00,254.53,254.62,254.47,254.62,2733.0,254.53,254.62,254.47,254.62,2733.0
2024-02-06 15:05:00,254.59,254.91,254.59,254.68,5450.0,254.59,254.91,254.59,254.68,5450.0
2024-02-06 15:10:00,254.74,254.74,254.56,254.57,1948.0,254.74,254.74,254.56,254.57,1948.0
2024-02-06 15:15:00,254.55,254.56,254.19,254.19,4105.0,254.55,254.56,254.19,254.19,4105.0
2024-02-06 15:20:00,254.25,254.27,254.03,254.06,2693.0,254.25,254.27,254.03,254.06,2693.0
2024-02-06 15:25:00,254.0,254.16,253.99,254.12,1566.0,254.0,254.16,253.99,254.12,1566.0
2024-02-06 15:30:00,254.03,254.07,253.71,253.86,4103.0,254.03,254.07,253.71,253.86,4103.0
2024-02-06 15:35:00,253.89,253.89,253.69,253.69,1501.0,253.89,253.89,253.69,253.69,1501.0
2024-02-06 15:40:00,253.62,253.74,253.62,253.73,3129.0,253.62,253.74,253.62,253.73,3129.0
2024-02-06 15:45:00,253.73,253.93,253.65,253.82,5526.0,253.73,253.93,253.65,253.82,5526.0
2024-02-06 15:50:00,253.85,253.99,253.81,253.86,10953.0,253.85,253.99,253.81,253.86,10953.0
2024-02-06 15:55:00,253.78,254.23,253.66,253.98,54816.0,253.78,254.23,253.66,253.98,54816.0
2024-02-07 09:30:00,256.81,257.44,255.2,255.73,21901.0,256.81,257.44,255.2,255.73,21901.0
2024-02-07 09:35:00,256.14,256.77,256.14,256.48,4332.0,256.14,256.77,256.14,256.48,4332.0
2024-02-07 09:40:00,256.3,256.5,255.52,256.19,12792.0,256.3,256.5,255.52,256.19,12792.0
2024-02-07 09:45:00,256.15,256.43,255.75,256.17,10394.0,256.15,256.43,255.75,256.17,10394.0
2024-02-07 09:50:00,256.37,256.63,255.91,255.91,5631.0,256.37,256.63,255.91,255.91,5631.0
2024-02-07 09:55:00,255.63,256.46,255.18,256.45,3100.0,255.63,256.46,255.18,256.45,3100.0
2024-02-07 10:00:00,256.34,256.5,256.09,256.41,5386.0,256.34,256.5,256.09,256.41,5386.0
2024-02-07 10:05:00,256.48,257.1,256.39,257.1,4788.0,256.48,257.1,256.39,257.1,4788.0
2024-02-07 10:10:00,257.28,258.43,257.28,258.3,8016.0,257.28,258.43,257.28,258.3,8016.0
2024-02-07 10:15:00,258.38,258.9,258.38,258.9,2414.0,258.38,258.9,258.38,258.9,2414.0
2024-02-07 10:20:00,258.99,259.02,258.65,258.95,3571.0,258.99,259.02,258.65,258.95,3571.0
2024-02-07 10:25:00,258.75,259.31,258.53,259.3,18523.0,258.75,259.31,258.53,259.3,18523.0
2024-02-07 10:30:00,259.11,259.11,258.67,258.68,4351.0,259.11,259.11,258.67,258.68,4351.0
2024-02-07 10:35:00,258.6,258.6,257.95,258.29,3116.0,258.6,258.6,257.95,258.29,3116.0
2024-02-07 10:40:00,258.25,258.38,258.05,258.29,1500.0,258.25,258.38,258.05,258.29,1500.0
2024-02-07 10:45:00,258.2,258.69,258.2,258.48,3253.0,258.2,258.69,258.2,258.48,3253.0
2024-02-07 10:50:00,258.42,258.85,258.16,258.23,5609.0,258.42,258.85,258.16,258.23,5609.0
2024-02-07 10:55:00,258.24,258.39,257.81,258.09,4555.0,258.24,258.39,257.81,258.09,4555.0
2024-02-07 11:00:00,257.85,258.09,257.84,258.01,700.0,257.85,258.09,257.84,258.01,700.0
2024-02-07 11:05:00,258.01,258.37,257.84,258.37,2941.0,258.01,258.37,257.84,258.37,2941.0
2024-02-07 11:10:00,258.43,258.95,258.38,258.69,10728.0,258.43,258.95,258.38,258.69,10728.0
2024-02-07 11:15:00,258.79,258.9,258.35,258.38,1672.0,258.79,258.9,258.35,258.38,1672.0
2024-02-07 11:20:00,258.2,258.59,258.2,258.24,2154.0,258.2,258.59,258.2,258.24,2154.0
2024-02-07 11:25:00,258.35,258.78,258.35,258.55,2495.0,258.35,258.78,258.35,258.55,2495.0
2024-02-07 11:30:00,258.66,258.8,258.07,258.07,2100.0,258.66,258.8,258.07,258.07,2100.0
2024-02-07 11:35:00,258.11,258.24,257.92,258.22,1488.0,258.11,258.24,257.92,258.22,1488.0
2024-02-07 11:40:00,258.28,258.31,258.16,258.19,793.0,258.28,258.31,258.16,258.19,793.0
2024-02-07 11:45:00,258.43,258.48,258.28,258.4,1474.0,258.43,258.48,258.28,258.4,1474.0
2024-02-07 11:50:00,258.39,258.85,258.39,258.75,2050.0,258.39,258.85,258.39,258.75,2050.0
2024-02-07 11:55:00,258.86,259.0,258.47,258.71,5953.0,258.86,259.0,258.47,258.71,5953.0
2024-02-07 12:00:00,258.71,258.91,258.58,258.58,4337.0,258.71,258.91,258.58,258.58,4337.0
2024-02-07 12:05:00,258.74,258.81,258.6,258.72,4886.0,258.74,258.81,258.6,258.72,4886.0
2024-02-07 12:10:00,258.63,258.74,258.25,258.52,2597.0,258.63,258.74,258.25,258.52,2597.0
2024-02-07 12:15:00,258.52,258.9,258.47,258.86,4314.0,258.52,258.9,258.47,258.86,4314.0
2024-02-07 12:20:00,258.76,258.76,258.45,258.5,1164.0,258.76,258.76,258.45,258.5,1164.0
2024-02-07 12:25:00,258.44,258.46,258.17,258.28,3264.0,258.44,258.46,258.17,258.28,3264.0
2024-02-07 12:30:00,258.29,258.29,257.98,258.14,5630.0,258.29,258.29,257.98,258.14,5630.0
2024-02-07 12:35:00,258.14,258.33,258.07,258.33,2930.0,258.14,258.33,258.07,258.33,2930.0
2024-02-07 12:40:00,258.21,258.36,257.81,258.36,3209.0,258.21,258.36,257.81,258.36,3209.0
2024-02-07 12:45:00,258.31,258.33,257.93,257.98,6951.0,258.31,258.33,257.93,257.98,6951.0
2024-02-07 12:50:00,258.07,258.5,257.96,258.5,4125.0,258.07,258.5,257.96,258.5,4125.0
2024-02-07 12:55:00,258.48,258.75,258.42,258.75,5368.0,258.48,258.75,258.42,258.75,5368.0
2024-02-07 13:00:00,258.92,259.4,258.74,258.91,3768.0,258.92,259.4,258.74,258.91,3768.0
2024-02-07 13:05:00,259.03,259.27,258.94,259.23,2978.0,259.03,259.27,258.94,259.23,2978.0
2024-02-07 13:10:00,259.3,259.54,259.25,259.49,16872.0,259.3,259.54,259.25,259.49,16872.0
2024-02-07 13:15:00,259.52,259.65,259.43,259.48,5090.0,259.52,259.65,259.43,259.48,5090.0
2024-02-07 13:20:00,259.66,259.81,259.5,259.59,3149.0,259.66,259.81,259.5,259.59,3149.0
2024-02-07 13:25:00,259.63,259.84,259.6,259.69,4857.0,259.63,259.84,259.6,259.69,4857.0
2024-02-07 13:30:00,259.76,260.11,259.76,260.04,20370.0,259.76,260.11,259.76,260.04,20370.0
2024-02-07 13:35:00,260.05,260.15,259.74,259.91,7377.0,260.05,260.15,259.74,259.91,7377.0
2024-02-07 13:40:00,259.95,260.48,259.81,260.48,7857.0,259.95,260.48,259.81,260.48,7857.0
2024-02-07 13:45:00,260.67,260.69,260.39,260.69,4244.0,260.67,260.69,260.39,260.69,4244.0
2024-02-07 13:50:00,260.6,260.94,260.6,260.82,2630.0,260.6,260.94,260.6,260.82,2630.0
2024-02-07 13:55:00,260.82,260.88,260.6,260.73,1700.0,260.82,260.88,260.6,260.73,1700.0
2024-02-07 14:00:00,260.76,260.87,260.71,260.82,1501.0,260.76,260.87,260.71,260.82,1501.0
2024-02-07 14:05:00,260.93,260.93,260.69,260.75,2953.0,260.93,260.93,260.69,260.75,2953.0
2024-02-07 14:10:00,260.82,260.92,260.74,260.78,3919.0,260.82,260.92,260.74,260.78,3919.0
2024-02-07 14:15:00,260.87,261.0,260.58,260.85,3865.0,260.87,261.0,260.58,260.85,3865.0
2024-02-07 14:20:00,260.83,260.96,260.81,260.81,1400.0,260.83,260.96,260.81,260.81,1400.0
2024-02-07 14:25:00,260.75,260.83,260.58,260.64,3438.0,260.75,260.83,260.58,260.64,3438.0
2024-02-07 14:30:00,260.76,260.79,260.56,260.63,4092.0,260.76,260.79,260.56,260.63,4092.0
2024-02-07 14:35:00,260.44,260.47,259.91,260.14,6070.0,260.44,260.47,259.91,260.14,6070.0
2024-02-07 14:40:00,260.22,260.23,259.96,259.97,1700.0,260.22,260.23,259.96,259.97,1700.0
2024-02-07 14:45:00,259.86,260.33,259.83,260.15,4794.0,259.86,260.33,259.83,260.15,4794.0
2024-02-07 14:50:00,260.24,260.31,260.03,260.1,1902.0,260.24,260.31,260.03,260.1,1902.0
2024-02-07 14:55:00,260.11,260.18,259.85,259.9,5948.0,260.11,260.18,259.85,259.9,5948.0
2024-02-07 15:00:00,259.99,260.07,259.77,260.01,2944.0,259.99,260.07,259.77,260.01,2944.0
2024-02-07 15:05:00,260.09,260.09,259.71,259.71,2752.0,260.09,260.09,259.71,259.71,2752.0
2024-02-07 15:10:00,259.76,259.86,259.73,259.73,1269.0,259.76,259.86,259.73,259.73,1269.0
2024-02-07 15:15:00,259.79,259.98,259.61,259.98,7465.0,259.79,259.98,259.61,259.98,7465.0
2024-02-07 15:20:00,259.82,259.91,259.76,259.79,4295.0,259.82,259.91,259.76,259.79,4295.0
2024-02-07 15:25:00,259.88,259.96,259.74,259.78,5248.0,259.88,259.96,259.74,259.78,5248.0
2024-02-07 15:30:00,259.69,259.77,259.3,259.46,4535.0,259.69,259.77,259.3,259.46,4535.0
2024-02-07 15:35:00,259.4,259.5,259.12,259.18,5547.0,259.4,259.5,259.12,259.18,5547.0
2024-02-07 15:40:00,259.12,259.29,258.82,259.05,7156.0,259.12,259.29,258.82,259.05,7156.0
2024-02-07 15:45:00,258.99,259.7,258.94,259.6,7774.0,258.99,259.7,258.94,259.6,7774.0
2024-02-07 15:50:00,259.48,259.62,258.74,258.82,22579.0,259.48,259.62,258.74,258.82,22579.0
2024-02-07 15:55:00,258.56,258.9,258.38,258.43,53702.0,258.56,258.9,258.38,258.43,53702.0
2024-02-08 09:30:00,258.08,259.34,258.08,258.68,15279.0,258.08,259.34,258.08,258.68,15279.0
2024-02-08 09:35:00,258.22,258.91,258.02,258.89,5233.0,258.22,258.91,258.02,258.89,5233.0
2024-02-08 09:40:00,258.85,259.06,258.34,258.68,2901.0,258.85,259.06,258.34,258.68,2901.0
2024-02-08 09:45:00,258.4,259.25,258.39,259.15,3570.0,258.4,259.25,258.39,259.15,3570.0
2024-02-08 09:50:00,258.83,259.59,258.71,259.59,3614.0,258.83,259.59,258.71,259.59,3614.0
2024-02-08 09:55:00,259.81,260.92,259.5,260.92,12065.0,259.81,260.92,259.5,260.92,12065.0
2024-02-08 10:00:00,260.25,260.25,259.86,260.06,5983.0,260.25,260.25,259.86,260.06,5983.0
2024-02-08 10:05:00,260.15,260.39,260.0,260.39,2400.0,260.15,260.39,260.0,260.39,2400.0
2024-02-08 10:10:00,260.22,261.3,260.1,261.3,3516.0,260.22,261.3,260.1,261.3,3516.0
2024-02-08 10:15:00,261.06,261.82,261.05,261.82,6358.0,261.06,261.82,261.05,261.82,6358.0
2024-02-08 10:20:00,261.73,261.88,261.25,261.43,4704.0,261.73,261.88,261.25,261.43,4704.0
2024-02-08 10:25:00,261.28,261.88,261.09,261.53,6711.0,261.28,261.88,261.09,261.53,6711.0
2024-02-08 10:30:00,261.77,261.9,261.41,261.71,5973.0,261.77,261.9,261.41,261.71,5973.0
2024-02-08 10:35:00,261.9,262.05,261.77,261.82,5277.0,261.9,262.05,261.77,261.82,5277.0
2024-02-08 10:40:00,261.76,262.02,261.6,261.93,5374.0,261.76,262.02,261.6,261.93,5374.0
2024-02-08 10:45:00,261.87,262.5,261.87,262.5,2895.0,261.87,262.5,261.87,262.5,2895.0
2024-02-08 10:50:00,262.5,262.7,262.13,262.57,4436.0,262.5,262.7,262.13,262.57,4436.0
2024-02-08 10:55:00,262.82,262.88,262.62,262.88,6478.0,262.82,262.88,262.62,262.88,6478.0
2024-02-08 11:00:00,262.76,262.82,262.59,262.82,4848.0,262.76,262.82,262.59,262.82,4848.0
2024-02-08 11:05:00,262.85,262.91,262.59,262.59,2673.0,262.85,262.91,262.59,262.59,2673.0
2024-02-08 11:10:00,262.61,262.63,262.35,262.57,4534.0,262.61,262.63,262.35,262.57,4534.0
2024-02-08 11:15:00,262.72,262.85,262.72,262.79,1560.0,262.72,262.85,262.72,262.79,1560.0
2024-02-08 11:20:00,262.89,262.92,262.33,262.35,2708.0,262.89,262.92,262.33,262.35,2708.0
2024-02-08 11:25:00,262.35,262.35,261.41,261.42,1921.0,262.35,262.35,261.41,261.42,1921.0
2024-02-08 11:30:00,261.19,261.39,261.06,261.39,2756.0,261.19,261.39,261.06,261.39,2756.0
2024-02-08 11:35:00,261.5,261.56,261.23,261.53,1849.0,261.5,261.56,261.23,261.53,1849.0
2024-02-08 11:40:00,261.52,261.65,261.17,261.22,1345.0,261.52,261.65,261.17,261.22,1345.0
2024-02-08 11:45:00,261.22,261.38,261.19,261.31,1016.0,261.22,261.38,261.19,261.31,1016.0
2024-02-08 11:50:00,261.44,261.66,261.44,261.65,1876.0,261.44,261.66,261.44,261.65,1876.0
2024-02-08 11:55:00,261.66,262.09,261.53,262.01,3501.0,261.66,262.09,261.53,262.01,3501.0
2024-02-08 12:00:00,261.96,262.08,261.94,261.96,1660.0,261.96,262.08,261.94,261.96,1660.0
2024-02-08 12:05:00,262.03,262.03,261.7,261.7,2122.0,262.03,262.03,261.7,261.7,2122.0
2024-02-08 12:10:00,261.73,261.91,261.64,261.88,3094.0,261.73,261.91,261.64,261.88,3094.0
2024-02-08 12:15:00,261.92,261.92,261.79,261.88,800.0,261.92,261.92,261.79,261.88,800.0
2024-02-08 12:20:00,261.88,261.89,261.79,261.8,701.0,261.88,261.89,261.79,261.8,701.0
2024-02-08 12:25:00,261.88,261.88,261.77,261.78,2565.0,261.88,261.88,261.77,261.78,2565.0
2024-02-08 12:30:00,261.68,261.94,261.59,261.81,4158.0,261.68,261.94,261.59,261.81,4158.0
2024-02-08 12:35:00,261.72,261.74,261.48,261.56,1757.0,261.72,261.74,261.48,261.56,1757.0
2024-02-08 12:40:00,261.66,261.66,261.08,261.08,601.0,261.66,261.66,261.08,261.08,601.0
2024-02-08 12:45:00,261.13,261.13,260.9,261.02,1650.0,261.13,261.13,260.9,261.02,1650.0
2024-02-08 12:50:00,261.01,261.22,261.01,261.21,933.0,261.01,261.22,261.01,261.21,933.0
2024-02-08 12:55:00,261.03,261.2,260.95,261.15,700.0,261.03,261.2,260.95,261.15,700.0
2024-02-08 13:00:00,261.1,261.77,261.09,261.67,4275.0,261.1,261.77,261.09,261.67,4275.0
2024-02-08 13:05:00,261.61,261.81,261.53,261.63,1891.0,261.61,261.81,261.53,261.63,1891.0
2024-02-08 13:10:00,261.74,261.8,261.55,261.62,1454.0,261.74,261.8,261.55,261.62,1454.0
2024-02-08 13:15:00,261.49,261.5,261.49,261.5,300.0,261.49,261.5,261.49,261.5,300.0
2024-02-08 13:20:00,261.5,261.61,261.43,261.48,1142.0,261.5,261.61,261.43,261.48,1142.0
2024-02-08 13:25:00,261.5,261.76,261.5,261.73,1014.0,261.5,261.76,261.5,261.73,1014.0
2024-02-08 13:30:00,261.74,261.83,261.74,261.83,300.0,261.74,261.83,261.74,261.83,300.0
2024-02-08 13:35:00,261.84,261.94,261.81,261.93,1800.0,261.84,261.94,261.81,261.93,1800.0
2024-02-08 13:40:00,261.78,261.91,261.78,261.91,1450.0,261.78,261.91,261.78,261.91,1450.0
2024-02-08 13:45:00,261.78,261.99,261.72,261.88,2304.0,261.78,261.99,261.72,261.88,2304.0
2024-02-08 13:50:00,261.88,261.88,261.3,261.3,1200.0,261.88,261.88,261.3,261.3,1200.0
2024-02-08 13:55:00,261.42,261.76,261.38,261.71,2796.0,261.42,261.76,261.38,261.71,2796.0
2024-02-08 14:00:00,261.71,261.83,261.53,261.53,5089.0,261.71,261.83,261.53,261.53,5089.0
2024-02-08 14:05:00,261.46,261.55,260.97,260.98,3472.0,261.46,261.55,260.97,260.98,3472.0
2024-02-08 14:10:00,260.99,261.11,260.91,260.91,2305.0,260.99,261.11,260.91,260.91,2305.0
2024-02-08 14:15:00,261.01,261.12,260.95,261.03,1953.0,261.01,261.12,260.95,261.03,1953.0
2024-02-08 14:20:00,261.1,261.11,260.8,260.8,2379.0,261.1,261.11,260.8,260.8,2379.0
2024-02-08 14:25:00,260.73,260.73,260.52,260.59,5343.0,260.73,260.73,260.52,260.59,5343.0
2024-02-08 14:30:00,260.57,260.7,260.56,260.56,3561.0,260.57,260.7,260.56,260.56,3561.0
2024-02-08 14:35:00,260.56,260.89,260.51,260.88,2876.0,260.56,260.89,260.51,260.88,2876.0
2024-02-08 14:40:00,260.87,261.01,260.86,260.9,3721.0,260.87,261.01,260.86,260.9,3721.0
2024-02-08 14:45:00,260.86,260.99,260.74,260.99,2156.0,260.86,260.99,260.74,260.99,2156.0
2024-02-08 14:50:00,260.97,261.04,260.82,261.0,5478.0,260.97,261.04,260.82,261.0,5478.0
2024-02-08 14:55:00,260.99,261.18,260.99,261.17,3000.0,260.99,261.18,260.99,261.17,3000.0
2024-02-08 15:00:00,261.19,261.28,260.76,260.76,4730.0,261.19,261.28,260.76,260.76,4730.0
2024-02-08 15:05:00,260.86,260.94,260.8,260.94,1600.0,260.86,260.94,260.8,260.94,1600.0
2024-02-08 15:10:00,260.99,261.26,260.94,261.13,3480.0,260.99,261.26,260.94,261.13,3480.0
2024-02-08 15:15:00,261.27,261.39,261.2,261.3,3280.0,261.27,261.39,261.2,261.3,3280.0
2024-02-08 15:20:00,261.35,261.49,261.32,261.48,2835.0,261.35,261.49,261.32,261.48,2835.0
2024-02-08 15:25:00,261.56,261.56,261.25,261.29,3045.0,261.56,261.56,261.25,261.29,3045.0
2024-02-08 15:30:00,261.44,261.48,261.35,261.48,3190.0,261.44,261.48,261.35,261.48,3190.0
2024-02-08 15:35:00,261.48,261.51,261.34,261.5,2300.0,261.48,261.51,261.34,261.5,2300.0
2024-02-08 15:40:00,261.47,261.51,261.22,261.25,6579.0,261.47,261.51,261.22,261.25,6579.0
2024-02-08 15:45:00,261.27,261.28,261.07,261.09,6103.0,261.27,261.28,261.07,261.09,6103.0
2024-02-08 15:50:00,261.22,261.51,260.77,260.78,20799.0,261.22,261.51,260.77,260.78,20799.0
2024-02-08 15:55:00,260.71,261.7,260.68,261.7,64480.0,260.71,261.7,260.68,261.7,64480.0
2024-02-09 09:30:00,262.85,265.67,262.85,265.62,42762.0,262.85,265.67,262.85,265.62,42762.0
2024-02-09 09:35:00,265.52,265.6,264.15,264.76,20200.0,265.52,265.6,264.15,264.76,20200.0
2024-02-09 09:40:00,264.8,265.68,264.58,264.94,15487.0,264.8,265.68,264.58,264.94,15487.0
2024-02-09 09:45:00,265.0,265.16,264.54,265.06,6312.0,265.0,265.16,264.54,265.06,6312.0
2024-02-09 09:50:00,265.14,265.18,264.84,265.08,4057.0,265.14,265.18,264.84,265.08,4057.0
2024-02-09 09:55:00,264.96,265.55,264.69,265.52,6933.0,264.96,265.55,264.69,265.52,6933.0
2024-02-09 10:00:00,265.49,265.94,265.19,265.63,35645.0,265.49,265.94,265.19,265.63,35645.0
2024-02-09 10:05:00,265.59,266.98,265.29,266.72,7862.0,265.59,266.98,265.29,266.72,7862.0
2024-02-09 10:10:00,266.64,266.64,265.74,265.89,16013.0,266.64,266.64,265.74,265.89,16013.0
2024-02-09 10:15:00,265.74,266.13,265.74,265.96,5951.0,265.74,266.13,265.74,265.96,5951.0
2024-02-09 10:20:00,265.96,266.19,265.67,266.16,6916.0,265.96,266.19,265.67,266.16,6916.0
2024-02-09 10:25:00,266.22,266.38,265.78,265.92,4078.0,266.22,266.38,265.78,265.92,4078.0
2024-02-09 10:30:00,265.92,267.08,265.85,266.88,10076.0,265.92,267.08,265.85,266.88,10076.0
2024-02-09 10:35:00,267.04,267.07,265.93,266.14,7042.0,267.04,267.07,265.93,266.14,7042.0
2024-02-09 10:40:00,266.24,266.88,266.24,266.88,7434.0,266.24,266.88,266.24,266.88,7434.0
2024-02-09 10:45:00,266.84,267.05,266.36,266.42,6302.0,266.84,267.05,266.36,266.42,6302.0
2024-02-09 10:50:00,266.56,266.99,266.54,266.96,7680.0,266.56,266.99,266.54,266.96,7680.0
2024-02-09 10:55:00,266.91,267.0,266.7,266.87,11318.0,266.91,267.0,266.7,266.87,11318.0
2024-02-09 11:00:00,266.96,267.37,266.85,267.25,4483.0,266.96,267.37,266.85,267.25,4483.0
2024-02-09 11:05:00,267.25,267.67,267.13,267.58,16322.0,267.25,267.67,267.13,267.58,16322.0
2024-02-09 11:10:00,267.53,267.76,267.44,267.69,11600.0,267.53,267.76,267.44,267.69,11600.0
2024-02-09 11:15:00,267.74,267.74,266.79,267.16,8473.0,267.74,267.74,266.79,267.16,8473.0
2024-02-09 11:20:00,267.0,267.39,267.0,267.04,4568.0,267.0,267.39,267.0,267.04,4568.0
2024-02-09 11:25:00,267.0,267.1,266.77,267.0,3876.0,267.0,267.1,266.77,267.0,3876.0
2024-02-09 11:30:00,267.03,267.13,266.64,266.68,7169.0,267.03,267.13,266.64,266.68,7169.0
2024-02-09 11:35:00,266.79,266.97,266.71,266.8,7250.0,266.79,266.97,266.71,266.8,7250.0
2024-02-09 11:40:00,266.93,267.02,266.71,266.71,3242.0,266.93,267.02,266.71,266.71,3242.0
2024-02-09 11:45:00,267.0,267.25,266.83,267.25,4414.0,267.0,267.25,266.83,267.25,4414.0
2024-02-09 11:50:00,267.22,267.34,266.88,266.88,15165.0,267.22,267.34,266.88,266.88,15165.0
2024-02-09 11:55:00,266.86,267.12,266.78,267.12,3109.0,266.86,267.12,266.78,267.12,3109.0
2024-02-09 12:00:00,267.05,267.21,266.98,267.17,3305.0,267.05,267.21,266.98,267.17,3305.0
2024-02-09 12:05:00,267.09,267.09,266.86,267.0,1600.0,267.09,267.09,266.86,267.0,1600.0
2024-02-09 12:10:00,266.91,267.01,266.89,267.01,928.0,266.91,267.01,266.89,267.01,928.0
2024-02-09 12:15:00,266.96,267.04,266.96,267.03,1266.0,266.96,267.04,266.96,267.03,1266.0
2024-02-09 12:20:00,267.04,267.09,266.99,266.99,1376.0,267.04,267.09,266.99,266.99,1376.0
2024-02-09 12:25:00,267.17,267.67,267.17,267.6,4567.0,267.17,267.67,267.17,267.6,4567.0
2024-02-09 12:30:00,267.57,267.86,267.49,267.85,4741.0,267.57,267.86,267.49,267.85,4741.0
2024-02-09 12:35:00,267.82,267.91,267.63,267.69,4172.0,267.82,267.91,267.63,267.69,4172.0
2024-02-09 12:40:00,267.99,268.26,267.98,268.25,15144.0,267.99,268.26,267.98,268.25,15144.0
2024-02-09 12:45:00,268.38,268.46,268.11,268.45,4974.0,268.38,268.46,268.11,268.45,4974.0
2024-02-09 12:50:00,268.44,268.56,268.34,268.56,4706.0,268.44,268.56,268.34,268.56,4706.0
2024-02-09 12:55:00,268.45,269.13,268.45,268.86,53030.0,268.45,269.13,268.45,268.86,53030.0
2024-02-09 13:00:00,268.77,268.78,268.2,268.37,12974.0,268.77,268.78,268.2,268.37,12974.0
2024-02-09 13:05:00,268.33,268.5,268.21,268.24,4037.0,268.33,268.5,268.21,268.24,4037.0
2024-02-09 13:10:00,268.22,268.31,267.91,268.23,33051.0,268.22,268.31,267.91,268.23,33051.0
2024-02-09 13:15:00,268.31,268.71,268.25,268.63,3953.0,268.31,268.71,268.25,268.63,3953.0
2024-02-09 13:20:00,268.73,268.78,268.35,268.45,4223.0,268.73,268.78,268.35,268.45,4223.0
2024-02-09 13:25:00,268.44,268.66,268.24,268.62,3505.0,268.44,268.66,268.24,268.62,3505.0
2024-02-09 13:30:00,268.6,268.76,268.39,268.76,2772.0,268.6,268.76,268.39,268.76,2772.0
2024-02-09 13:35:00,268.76,268.83,268.62,268.67,2446.0,268.76,268.83,268.62,268.67,2446.0
2024-02-09 13:40:00,268.66,268.67,268.39,268.39,2400.0,268.66,268.67,268.39,268.39,2400.0
2024-02-09 13:45:00,268.39,268.63,268.33,268.55,3274.0,268.39,268.63,268.33,268.55,3274.0
2024-02-09 13:50:00,268.41,268.59,268.22,268.5,4800.0,268.41,268.59,268.22,268.5,4800.0
2024-02-09 13:55:00,268.58,269.0,268.52,268.94,3694.0,268.58,269.0,268.52,268.94,3694.0
2024-02-09 14:00:00,268.96,269.4,268.95,269.33,25717.0,268.96,269.4,268.95,269.33,25717.0
2024-02-09 14:05:00,269.31,269.53,269.29,269.48,5382.0,269.31,269.53,269.29,269.48,5382.0
2024-02-09 14:10:00,269.48,269.48,269.34,269.43,5318.0,269.48,269.48,269.34,269.43,5318.0
2024-02-09 14:15:00,269.43,269.5,269.15,269.23,11202.0,269.43,269.5,269.15,269.23,11202.0
2024-02-09 14:20:00,269.3,269.32,269.0,269.16,4456.0,269.3,269.32,269.0,269.16,4456.0
2024-02-09 14:25:00,269.14,269.29,268.94,269.06,6189.0,269.14,269.29,268.94,269.06,6189.0
2024-02-09 14:30:00,269.03,269.14,268.88,269.0,4543.0,269.03,269.14,268.88,269.0,4543.0
2024-02-09 14:35:00,269.09,269.09,268.8,268.81,6483.0,269.09,269.09,268.8,268.81,6483.0
2024-02-09 14:40:00,268.82,269.14,268.78,268.81,5162.0,268.82,269.14,268.78,268.81,5162.0
2024-02-09 14:45:00,268.81,268.83,268.66,268.75,6591.0,268.81,268.83,268.66,268.75,6591.0
2024-02-09 14:50:00,268.68,268.74,268.45,268.47,10511.0,268.68,268.74,268.45,268.47,10511.0
2024-02-09 14:55:00,268.5,268.51,268.28,268.45,10004.0,268.5,268.51,268.28,268.45,10004.0
2024-02-09 15:00:00,268.44,268.44,267.76,267.79,19733.0,268.44,268.44,267.76,267.79,19733.0
2024-02-09 15:05:00,267.79,268.06,267.79,267.97,7094.0,267.79,268.06,267.79,267.97,7094.0
2024-02-09 15:10:00,268.01,268.17,267.88,268.11,7355.0,268.01,268.17,267.88,268.11,7355.0
2024-02-09 15:15:00,268.14,268.16,267.96,268.08,6074.0,268.14,268.16,267.96,268.08,6074.0
2024-02-09 15:20:00,268.11,268.13,267.55,267.6,8503.0,268.11,268.13,267.55,267.6,8503.0
2024-02-09 15:25:00,267.69,267.73,267.52,267.57,7429.0,267.69,267.73,267.52,267.57,7429.0
2024-02-09 15:30:00,267.6,267.6,267.2,267.48,16903.0,267.6,267.6,267.2,267.48,16903.0
2024-02-09 15:35:00,267.51,267.79,267.47,267.65,13382.0,267.51,267.79,267.47,267.65,13382.0
2024-02-09 15:40:00,267.67,267.73,267.38,267.44,12724.0,267.67,267.73,267.38,267.44,12724.0
2024-02-09 15:45:00,267.4,267.44,266.57,266.74,24992.0,267.4,267.44,266.57,266.74,24992.0
2024-02-09 15:50:00,266.69,266.75,265.81,265.89,49980.0,266.69,266.75,265.81,265.89,49980.0
2024-02-09 15:55:00,266.01,266.71,265.72,266.66,172725.0,266.01,266.71,265.72,266.66,172725.0
2024-02-12 09:30:00,265.91,266.2,264.97,265.58,12740.0,265.91,266.2,264.97,265.58,12740.0
2024-02-12 09:35:00,265.75,266.41,265.45,266.03,4522.0,265.75,266.41,265.45,266.03,4522.0
2024-02-12 09:40:00,266.18,267.31,266.15,267.0,10858.0,266.18,267.31,266.15,267.0,10858.0
2024-02-12 09:45:00,267.06,267.25,266.68,266.96,3229.0,267.06,267.25,266.68,266.96,3229.0
2024-02-12 09:50:00,266.95,267.18,265.97,266.19,16928.0,266.95,267.18,265.97,266.19,16928.0
2024-02-12 09:55:00,266.32,266.51,265.69,265.9,6982.0,266.32,266.51,265.69,265.9,6982.0
2024-02-12 10:00:00,265.87,265.98,265.34,265.53,5125.0,265.87,265.98,265.34,265.53,5125.0
2024-02-12 10:05:00,265.5,265.82,265.35,265.8,5552.0,265.5,265.82,265.35,265.8,5552.0
2024-02-12 10:10:00,265.95,266.09,265.85,266.09,3662.0,265.95,266.09,265.85,266.09,3662.0
2024-02-12 10:15:00,266.0,266.57,265.85,266.57,4796.0,266.0,266.57,265.85,266.57,4796.0
2024-02-12 10:20:00,266.6,266.67,265.96,266.13,4088.0,266.6,266.67,265.96,266.13,4088.0
2024-02-12 10:25:00,265.96,266.28,265.96,266.06,667.0,265.96,266.28,265.96,266.06,667.0
2024-02-12 10:30:00,266.06,266.24,265.92,266.19,7923.0,266.06,266.24,265.92,266.19,7923.0
2024-02-12 10:35:00,266.14,266.3,266.07,266.24,4011.0,266.14,266.3,266.07,266.24,4011.0
2024-02-12 10:40:00,266.15,266.27,266.03,266.21,500.0,266.15,266.27,266.03,266.21,500.0
2024-02-12 10:45:00,266.02,266.34,265.69,265.84,3801.0,266.02,266.34,265.69,265.84,3801.0
2024-02-12 10:50:00,265.85,266.18,265.69,266.12,3635.0,265.85,266.18,265.69,266.12,3635.0
2024-02-12 10:55:00,266.2,266.74,266.17,266.72,3200.0,266.2,266.74,266.17,266.72,3200.0
2024-02-12 11:00:00,266.74,266.86,266.61,266.77,3137.0,266.74,266.86,266.61,266.77,3137.0
2024-02-12 11:05:00,266.73,266.88,266.51,266.72,3998.0,266.73,266.88,266.51,266.72,3998.0
2024-02-12 11:10:00,266.67,266.73,266.31,266.39,4581.0,266.67,266.73,266.31,266.39,4581.0
2024-02-12 11:15:00,266.5,266.5,265.94,265.99,3095.0,266.5,266.5,265.94,265.99,3095.0
2024-02-12 11:20:00,265.95,266.36,265.94,266.32,6891.0,265.95,266.36,265.94,266.32,6891.0
2024-02-12 11:25:00,266.32,266.53,266.29,266.34,2359.0,266.32,266.53,266.29,266.34,2359.0
2024-02-12 11:30:00,266.34,266.53,266.33,266.44,1659.0,266.34,266.53,266.33,266.44,1659.0
2024-02-12 11:35:00,266.43,266.43,266.26,266.27,1787.0,266.43,266.43,266.26,266.27,1787.0
2024-02-12 11:40:00,266.27,266.27,265.98,265.98,1500.0,266.27,266.27,265.98,265.98,1500.0
2024-02-12 11:45:00,266.02,266.26,265.73,265.97,2495.0,266.02,266.26,265.73,265.97,2495.0
2024-02-12 11:50:00,265.46,265.65,265.41,265.45,1300.0,265.46,265.65,265.41,265.45,1300.0
2024-02-12 11:55:00,265.54,265.6,265.35,265.36,1078.0,265.54,265.6,265.35,265.36,1078.0
2024-02-12 12:00:00,265.29,265.68,265.28,265.68,6238.0,265.29,265.68,265.28,265.68,6238.0
2024-02-12 12:05:00,265.68,265.68,265.58,265.58,1440.0,265.68,265.68,265.58,265.58,1440.0
2024-02-12 12:10:00,265.61,265.61,265.37,265.47,1584.0,265.61,265.61,265.37,265.47,1584.0
2024-02-12 12:15:00,265.38,265.38,265.23,265.33,1762.0,265.38,265.38,265.23,265.33,1762.0
2024-02-12 12:20:00,265.29,265.39,265.0,265.01,4362.0,265.29,265.39,265.0,265.01,4362.0
2024-02-12 12:25:00,265.05,265.2,264.92,265.16,1409.0,265.05,265.2,264.92,265.16,1409.0
2024-02-12 12:30:00,265.2,265.36,265.2,265.33,1600.0,265.2,265.36,265.2,265.33,1600.0
2024-02-12 12:35:00,265.33,265.37,265.06,265.2,3362.0,265.33,265.37,265.06,265.2,3362.0
2024-02-12 12:40:00,265.11,265.21,264.51,264.52,6504.0,265.11,265.21,264.51,264.52,6504.0
2024-02-12 12:45:00,264.53,265.05,264.53,265.05,9564.0,264.53,265.05,264.53,265.05,9564.0
2024-02-12 12:50:00,265.01,265.15,264.93,264.94,650.0,265.01,265.15,264.93,264.94,650.0
2024-02-12 12:55:00,264.92,265.01,264.92,265.01,1325.0,264.92,265.01,264.92,265.01,1325.0
2024-02-12 13:00:00,264.93,265.1,264.85,265.08,2252.0,264.93,265.1,264.85,265.08,2252.0
2024-02-12 13:05:00,265.14,265.14,264.98,265.01,1255.0,265.14,265.14,264.98,265.01,1255.0
2024-02-12 13:10:00,265.09,265.29,265.09,265.29,2100.0,265.09,265.29,265.09,265.29,2100.0
2024-02-12 13:15:00,265.28,265.3,265.23,265.3,400.0,265.28,265.3,265.23,265.3,400.0
2024-02-12 13:20:00,265.23,265.23,264.67,264.7,3150.0,265.23,265.23,264.67,264.7,3150.0
2024-02-12 13:25:00,264.63,264.85,264.2,264.22,7489.0,264.63,264.85,264.2,264.22,7489.0
2024-02-12 13:30:00,264.1,264.29,263.97,263.97,4576.0,264.1,264.29,263.97,263.97,4576.0
2024-02-12 13:35:00,263.85,263.9,262.72,263.15,9509.0,263.85,263.9,262.72,263.15,9509.0
2024-02-12 13:40:00,263.18,263.18,262.79,263.0,3357.0,263.18,263.18,262.79,263.0,3357.0
2024-02-12 13:45:00,263.07,263.3,263.02,263.07,3091.0,263.07,263.3,263.02,263.07,3091.0
2024-02-12 13:50:00,263.08,263.5,263.03,263.32,2425.0,263.08,263.5,263.03,263.32,2425.0
2024-02-12 13:55:00,263.22,263.43,263.1,263.35,3632.0,263.22,263.43,263.1,263.35,3632.0
2024-02-12 14:00:00,263.23,263.35,263.1,263.3,4189.0,263.23,263.35,263.1,263.3,4189.0
2024-02-12 14:05:00,263.33,263.97,263.33,263.97,3755.0,263.33,263.97,263.33,263.97,3755.0
2024-02-12 14:10:00,263.95,263.98,263.78,263.79,953.0,263.95,263.98,263.78,263.79,953.0
2024-02-12 14:15:00,263.71,263.71,262.45,262.45,4288.0,263.71,263.71,262.45,262.45,4288.0
2024-02-12 14:20:00,262.53,262.98,262.45,262.88,8535.0,262.53,262.98,262.45,262.88,8535.0
2024-02-12 14:25:00,262.91,262.98,262.83,262.87,2090.0,262.91,262.98,262.83,262.87,2090.0
2024-02-12 14:30:00,262.83,262.96,262.57,262.73,10851.0,262.83,262.96,262.57,262.73,10851.0
2024-02-12 14:35:00,262.55,262.55,262.18,262.28,10270.0,262.55,262.55,262.18,262.28,10270.0
2024-02-12 14:40:00,262.29,262.42,262.11,262.2,3540.0,262.29,262.42,262.11,262.2,3540.0
2024-02-12 14:45:00,262.1,262.24,262.0,262.24,4091.0,262.1,262.24,262.0,262.24,4091.0
2024-02-12 14:50:00,262.1,262.1,261.9,262.03,5212.0,262.1,262.1,261.9,262.03,5212.0
2024-02-12 14:55:00,261.96,261.97,261.51,261.78,18063.0,261.96,261.97,261.51,261.78,18063.0
2024-02-12 15:00:00,261.86,262.04,261.8,261.99,5926.0,261.86,262.04,261.8,261.99,5926.0
2024-02-12 15:05:00,262.03,262.21,261.96,262.01,7629.0,262.03,262.21,261.96,262.01,7629.0
2024-02-12 15:10:00,261.92,262.41,261.92,262.26,6228.0,261.92,262.41,261.92,262.26,6228.0
2024-02-12 15:15:00,262.22,262.56,262.19,262.53,2966.0,262.22,262.56,262.19,262.53,2966.0
2024-02-12 15:20:00,262.58,262.89,262.5,262.65,4158.0,262.58,262.89,262.5,262.65,4158.0
2024-02-12 15:25:00,262.68,263.01,262.68,262.72,3695.0,262.68,263.01,262.68,262.72,3695.0
2024-02-12 15:30:00,262.8,262.91,262.71,262.75,5116.0,262.8,262.91,262.71,262.75,5116.0
2024-02-12 15:35:00,262.72,262.86,262.68,262.77,4931.0,262.72,262.86,262.68,262.77,4931.0
2024-02-12 15:40:00,262.66,262.81,262.59,262.59,6161.0,262.66,262.81,262.59,262.59,6161.0
2024-02-12 15:45:00,262.6,262.68,262.39,262.51,6607.0,262.6,262.68,262.39,262.51,6607.0
2024-02-12 15:50:00,262.52,262.86,262.33,262.59,23444.0,262.52,262.86,262.33,262.59,23444.0
2024-02-12 15:55:00,262.56,262.57,261.84,262.03,68244.0,262.56,262.57,261.84,262.03,68244.0
2024-02-13 09:30:00,255.08,255.22,252.75,254.85,21809.0,255.08,255.22,252.75,254.85,21809.0
2024-02-13 09:35:00,254.85,255.44,254.21,255.37,4849.0,254.85,255.44,254.21,255.37,4849.0
2024-02-13 09:40:00,255.45,255.49,254.87,255.21,18075.0,255.45,255.49,254.87,255.21,18075.0
2024-02-13 09:45:00,255.31,255.68,254.76,254.78,7501.0,255.31,255.68,254.76,254.78,7501.0
2024-02-13 09:50:00,254.94,256.41,254.67,256.03,8064.0,254.94,256.41,254.67,256.03,8064.0
2024-02-13 09:55:00,255.83,256.17,255.56,255.87,4591.0,255.83,256.17,255.56,255.87,4591.0
2024-02-13 10:00:00,255.84,255.84,255.11,255.39,4164.0,255.84,255.84,255.11,255.39,4164.0
2024-02-13 10:05:00,255.31,256.0,255.28,255.28,3230.0,255.31,256.0,255.28,255.28,3230.0
2024-02-13 10:10:00,255.39,255.86,255.32,255.63,5922.0,255.39,255.86,255.32,255.63,5922.0
2024-02-13 10:15:00,255.63,256.14,254.85,256.04,3395.0,255.63,256.14,254.85,256.04,3395.0
2024-02-13 10:20:00,256.25,256.58,256.03,256.35,4773.0,256.25,256.58,256.03,256.35,4773.0
2024-02-13 10:25:00,256.35,256.95,256.35,256.94,3804.0,256.35,256.95,256.35,256.94,3804.0
2024-02-13 10:30:00,257.12,257.35,257.0,257.35,2485.0,257.12,257.35,257.0,257.35,2485.0
2024-02-13 10:35:00,257.26,257.82,257.15,257.82,6368.0,257.26,257.82,257.15,257.82,6368.0
2024-02-13 10:40:00,257.7,258.21,257.53,257.87,4063.0,257.7,258.21,257.53,257.87,4063.0
2024-02-13 10:45:00,257.91,257.99,257.42,257.5,3019.0,257.91,257.99,257.42,257.5,3019.0
2024-02-13 10:50:00,257.5,258.04,257.3,258.0,4669.0,257.5,258.04,257.3,258.0,4669.0
2024-02-13 10:55:00,257.95,257.95,257.35,257.36,3928.0,257.95,257.95,257.35,257.36,3928.0
2024-02-13 11:00:00,257.26,258.52,257.26,258.52,5934.0,257.26,258.52,257.26,258.52,5934.0
2024-02-13 11:05:00,258.51,258.61,258.26,258.51,1917.0,258.51,258.61,258.26,258.51,1917.0
2024-02-13 11:10:00,258.51,258.52,257.94,258.09,3263.0,258.51,258.52,257.94,258.09,3263.0
2024-02-13 11:15:00,258.23,258.36,257.8,257.81,1319.0,258.23,258.36,257.8,257.81,1319.0
2024-02-13 11:20:00,258.04,258.64,258.03,258.35,12018.0,258.04,258.64,258.03,258.35,12018.0
2024-02-13 11:25:00,258.31,258.45,258.2,258.44,1501.0,258.31,258.45,258.2,258.44,1501.0
2024-02-13 11:30:00,258.41,258.41,258.11,258.3,2403.0,258.41,258.41,258.11,258.3,2403.0
2024-02-13 11:35:00,258.14,258.54,258.1,258.14,2944.0,258.14,258.54,258.1,258.14,2944.0
2024-02-13 11:40:00,258.19,258.3,257.7,258.29,3043.0,258.19,258.3,257.7,258.29,3043.0
2024-02-13 11:45:00,258.26,258.73,258.25,258.5,3550.0,258.26,258.73,258.25,258.5,3550.0
2024-02-13 11:50:00,258.46,258.59,257.66,257.73,2118.0,258.46,258.59,257.66,257.73,2118.0
2024-02-13 11:55:00,257.62,257.62,257.19,257.53,1704.0,257.62,257.62,257.19,257.53,1704.0
2024-02-13 12:00:00,257.42,257.42,257.2,257.37,1973.0,257.42,257.42,257.2,257.37,1973.0
2024-02-13 12:05:00,257.42,257.45,257.24,257.25,2153.0,257.42,257.45,257.24,257.25,2153.0
2024-02-13 12:10:00,257.24,257.24,256.88,257.1,2433.0,257.24,257.24,256.88,257.1,2433.0
2024-02-13 12:15:00,257.1,257.31,257.1,257.15,1300.0,257.1,257.31,257.1,257.15,1300.0
2024-02-13 12:20:00,257.14,257.14,256.8,256.87,1341.0,257.14,257.14,256.8,256.87,1341.0
2024-02-13 12:25:00,256.8,256.96,256.61,256.88,2809.0,256.8,256.96,256.61,256.88,2809.0
2024-02-13 12:30:00,256.92,257.47,256.91,257.29,1900.0,256.92,257.47,256.91,257.29,1900.0
2024-02-13 12:35:00,257.32,257.38,257.18,257.36,1531.0,257.32,257.38,257.18,257.36,1531.0
2024-02-13 12:40:00,257.33,257.47,257.04,257.04,1942.0,257.33,257.47,257.04,257.04,1942.0
2024-02-13 12:45:00,257.03,257.03,256.83,256.84,1809.0,257.03,257.03,256.83,256.84,1809.0
2024-02-13 12:50:00,256.75,256.92,256.3,256.31,1800.0,256.75,256.92,256.3,256.31,1800.0
2024-02-13 12:55:00,256.31,256.38,255.82,256.38,7453.0,256.31,256.38,255.82,256.38,7453.0
2024-02-13 13:00:00,256.27,256.32,255.89,256.08,2376.0,256.27,256.32,255.89,256.08,2376.0
2024-02-13 13:05:00,256.07,256.15,255.87,255.88,3628.0,256.07,256.15,255.87,255.88,3628.0
2024-02-13 13:10:00,255.94,256.31,255.73,256.31,5880.0,255.94,256.31,255.73,256.31,5880.0
2024-02-13 13:15:00,256.12,256.5,256.12,256.5,4543.0,256.12,256.5,256.12,256.5,4543.0
2024-02-13 13:20:00,256.4,256.59,256.24,256.55,2643.0,256.4,256.59,256.24,256.55,2643.0
2024-02-13 13:25:00,256.57,256.84,256.47,256.57,4216.0,256.57,256.84,256.47,256.57,4216.0
2024-02-13 13:30:00,256.52,256.88,256.51,256.57,4559.0,256.52,256.88,256.51,256.57,4559.0
2024-02-13 13:35:00,256.59,256.64,256.44,256.58,1585.0,256.59,256.64,256.44,256.58,1585.0
2024-02-13 13:40:00,256.63,256.67,256.41,256.44,3266.0,256.63,256.67,256.41,256.44,3266.0
2024-02-13 13:45:00,256.47,256.48,256.05,256.08,2800.0,256.47,256.48,256.05,256.08,2800.0
2024-02-13 13:50:00,255.91,256.09,255.86,255.92,3408.0,255.91,256.09,255.86,255.92,3408.0
2024-02-13 13:55:00,255.92,256.03,255.71,256.03,5863.0,255.92,256.03,255.71,256.03,5863.0
2024-02-13 14:00:00,256.0,256.0,255.18,255.18,1811.0,256.0,256.0,255.18,255.18,1811.0
2024-02-13 14:05:00,255.18,255.27,254.96,255.23,4567.0,255.18,255.27,254.96,255.23,4567.0
2024-02-13 14:10:00,255.26,255.29,254.9,255.04,4527.0,255.26,255.29,254.9,255.04,4527.0
2024-02-13 14:15:00,255.07,255.24,255.0,255.17,3057.0,255.07,255.24,255.0,255.17,3057.0
2024-02-13 14:20:00,255.01,255.27,254.73,254.95,17044.0,255.01,255.27,254.73,254.95,17044.0
2024-02-13 14:25:00,254.76,255.24,254.76,255.17,3199.0,254.76,255.24,254.76,255.17,3199.0
2024-02-13 14:30:00,255.07,255.65,255.07,255.6,3836.0,255.07,255.65,255.07,255.6,3836.0
2024-02-13 14:35:00,255.42,255.65,255.42,255.65,2786.0,255.42,255.65,255.42,255.65,2786.0
2024-02-13 14:40:00,255.6,255.68,255.43,255.44,2007.0,255.6,255.68,255.43,255.44,2007.0
2024-02-13 14:45:00,255.34,255.42,255.07,255.07,39708.0,255.34,255.42,255.07,255.07,39708.0
2024-02-13 14:50:00,255.15,255.19,254.55,254.84,8009.0,255.15,255.19,254.55,254.84,8009.0
2024-02-13 14:55:00,254.8,255.06,254.56,254.92,3598.0,254.8,255.06,254.56,254.92,3598.0
2024-02-13 15:00:00,255.01,255.11,254.71,254.71,6135.0,255.01,255.11,254.71,254.71,6135.0
2024-02-13 15:05:00,254.74,254.85,254.59,254.71,5053.0,254.74,254.85,254.59,254.71,5053.0
2024-02-13 15:10:00,254.71,254.81,254.5,254.51,6997.0,254.71,254.81,254.5,254.51,6997.0
2024-02-13 15:15:00,254.54,254.58,253.79,253.8,5859.0,254.54,254.58,253.79,253.8,5859.0
2024-02-13 15:20:00,253.78,254.14,253.77,253.83,10323.0,253.78,254.14,253.77,253.83,10323.0
2024-02-13 15:25:00,253.9,254.62,253.77,254.62,9090.0,253.9,254.62,253.77,254.62,9090.0
2024-02-13 15:30:00,254.54,254.94,254.39,254.93,7796.0,254.54,254.94,254.39,254.93,7796.0
2024-02-13 15:35:00,255.02,255.16,254.9,255.06,11695.0,255.02,255.16,254.9,255.06,11695.0
2024-02-13 15:40:00,255.01,255.45,255.0,255.45,10740.0,255.01,255.45,255.0,255.45,10740.0
2024-02-13 15:45:00,255.43,256.1,255.4,256.04,15133.0,255.43,256.1,255.4,256.04,15133.0
2024-02-13 15:50:00,255.91,256.03,255.48,256.03,32463.0,255.91,256.03,255.48,256.03,32463.0
2024-02-13 15:55:00,255.93,256.83,255.85,256.7,89893.0,255.93,256.83,255.85,256.7,89893.0
2024-02-14 09:30:00,259.41,259.96,259.13,259.96,13703.0,259.41,259.96,259.13,259.96,13703.0
2024-02-14 09:35:00,259.64,259.9,259.31,259.57,6121.0,259.64,259.9,259.31,259.57,6121.0
2024-02-14 09:40:00,259.28,260.23,259.28,260.01,3369.0,259.28,260.23,259.28,260.01,3369.0
2024-02-14 09:45:00,260.25,260.91,260.25,260.53,3786.0,260.25,260.91,260.25,260.53,3786.0
2024-02-14 09:50:00,259.92,260.52,259.89,260.23,4478.0,259.92,260.52,259.89,260.23,4478.0
2024-02-14 09:55:00,260.18,261.94,260.17,261.94,10406.0,260.18,261.94,260.17,261.94,10406.0
2024-02-14 10:00:00,261.71,261.79,260.37,260.61,5244.0,261.71,261.79,260.37,260.61,5244.0
2024-02-14 10:05:00,260.88,261.31,260.79,261.05,1900.0,260.88,261.31,260.79,261.05,1900.0
2024-02-14 10:10:00,261.19,261.59,261.18,261.59,872.0,261.19,261.59,261.18,261.59,872.0
2024-02-14 10:15:00,261.38,262.26,261.06,262.13,3316.0,261.38,262.26,261.06,262.13,3316.0
2024-02-14 10:20:00,262.29,262.98,262.14,262.98,4083.0,262.29,262.98,262.14,262.98,4083.0
2024-02-14 10:25:00,262.96,263.03,262.19,262.33,5568.0,262.96,263.03,262.19,262.33,5568.0
2024-02-14 10:30:00,262.47,262.73,262.04,262.13,4398.0,262.47,262.73,262.04,262.13,4398.0
2024-02-14 10:35:00,262.41,262.41,261.24,261.32,4915.0,262.41,262.41,261.24,261.32,4915.0
2024-02-14 10:40:00,261.06,261.19,260.6,260.64,2771.0,261.06,261.19,260.6,260.64,2771.0
2024-02-14 10:45:00,260.65,261.12,260.42,260.81,4724.0,260.65,261.12,260.42,260.81,4724.0
2024-02-14 10:50:00,260.88,260.88,260.32,260.64,3519.0,260.88,260.88,260.32,260.64,3519.0
2024-02-14 10:55:00,260.32,260.38,260.04,260.05,2450.0,260.32,260.38,260.04,260.05,2450.0
2024-02-14 11:00:00,259.95,260.03,259.34,259.66,3317.0,259.95,260.03,259.34,259.66,3317.0
2024-02-14 11:05:00,259.62,259.95,259.62,259.82,1000.0,259.62,259.95,259.62,259.82,1000.0
2024-02-14 11:10:00,260.02,260.12,259.85,259.95,2447.0,260.02,260.12,259.85,259.95,2447.0
2024-02-14 11:15:00,259.92,259.92,259.55,259.78,3784.0,259.92,259.92,259.55,259.78,3784.0
2024-02-14 11:20:00,259.66,260.16,259.56,259.99,9620.0,259.66,260.16,259.56,259.99,9620.0
2024-02-14 11:25:00,260.1,260.14,259.79,259.84,4223.0,260.1,260.14,259.79,259.84,4223.0
2024-02-14 11:30:00,259.84,260.08,259.71,260.07,4426.0,259.84,260.08,259.71,260.07,4426.0
2024-02-14 11:35:00,260.08,260.1,259.87,260.1,1000.0,260.08,260.1,259.87,260.1,1000.0
2024-02-14 11:40:00,260.04,260.23,259.28,259.51,6178.0,260.04,260.23,259.28,259.51,6178.0
2024-02-14 11:45:00,259.42,259.81,259.37,259.49,1731.0,259.42,259.81,259.37,259.49,1731.0
2024-02-14 11:50:00,259.76,259.95,259.71,259.95,931.0,259.76,259.95,259.71,259.95,931.0
2024-02-14 11:55:00,259.98,260.17,259.92,260.1,1529.0,259.98,260.17,259.92,260.1,1529.0
2024-02-14 12:00:00,259.92,259.92,259.67,259.72,1188.0,259.92,259.92,259.67,259.72,1188.0
2024-02-14 12:05:00,259.61,259.98,259.27,259.98,2600.0,259.61,259.98,259.27,259.98,2600.0
2024-02-14 12:10:00,260.01,260.16,259.98,260.16,1343.0,260.01,260.16,259.98,260.16,1343.0
2024-02-14 12:15:00,260.14,260.52,260.14,260.41,3073.0,260.14,260.52,260.14,260.41,3073.0
2024-02-14 12:20:00,260.49,260.49,260.28,260.47,1053.0,260.49,260.49,260.28,260.47,1053.0
2024-02-14 12:25:00,260.47,260.86,260.36,260.85,1748.0,260.47,260.86,260.36,260.85,1748.0
2024-02-14 12:30:00,260.87,260.96,260.78,260.96,1572.0,260.87,260.96,260.78,260.96,1572.0
2024-02-14 12:35:00,261.01,261.01,260.77,260.9,1200.0,261.01,261.01,260.77,260.9,1200.0
2024-02-14 12:40:00,260.79,261.15,260.77,261.15,1139.0,260.79,261.15,260.77,261.15,1139.0
2024-02-14 12:45:00,261.12,261.29,261.11,261.29,967.0,261.12,261.29,261.11,261.29,967.0
2024-02-14 12:50:00,261.13,261.23,260.97,261.08,2392.0,261.13,261.23,260.97,261.08,2392.0
2024-02-14 12:55:00,261.0,261.16,261.0,261.15,424.0,261.0,261.16,261.0,261.15,424.0
2024-02-14 13:00:00,261.09,261.28,261.08,261.28,1554.0,261.09,261.28,261.08,261.28,1554.0
2024-02-14 13:05:00,261.24,261.24,260.86,260.86,2013.0,261.24,261.24,260.86,260.86,2013.0
2024-02-14 13:10:00,260.72,260.82,260.45,260.46,2716.0,260.72,260.82,260.45,260.46,2716.0
2024-02-14 13:15:00,260.5,260.81,260.5,260.74,1618.0,260.5,260.81,260.5,260.74,1618.0
2024-02-14 13:20:00,260.74,260.74,260.63,260.66,1557.0,260.74,260.74,260.63,260.66,1557.0
2024-02-14 13:25:00,260.73,260.84,260.68,260.75,3187.0,260.73,260.84,260.68,260.75,3187.0
2024-02-14 13:30:00,260.74,261.39,260.74,261.39,1644.0,260.74,261.39,260.74,261.39,1644.0
2024-02-14 13:35:00,261.56,261.92,261.54,261.81,1500.0,261.56,261.92,261.54,261.81,1500.0
2024-02-14 13:40:00,261.71,261.81,261.59,261.59,2354.0,261.71,261.81,261.59,261.59,2354.0
2024-02-14 13:45:00,261.64,261.73,261.47,261.58,3888.0,261.64,261.73,261.47,261.58,3888.0
2024-02-14 13:50:00,261.69,261.69,261.35,261.36,1244.0,261.69,261.69,261.35,261.36,1244.0
2024-02-14 13:55:00,261.5,261.51,260.9,261.32,1260.0,261.5,261.51,260.9,261.32,1260.0
2024-02-14 14:00:00,261.05,261.05,260.93,261.02,1074.0,261.05,261.05,260.93,261.02,1074.0
2024-02-14 14:05:00,260.89,260.89,260.31,260.57,2601.0,260.89,260.89,260.31,260.57,2601.0
2024-02-14 14:10:00,260.36,260.6,260.14,260.6,1451.0,260.36,260.6,260.14,260.6,1451.0
2024-02-14 14:15:00,260.31,260.5,260.17,260.17,4515.0,260.31,260.5,260.17,260.17,4515.0
2024-02-14 14:20:00,260.33,260.54,260.29,260.29,6982.0,260.33,260.54,260.29,260.29,6982.0
2024-02-14 14:25:00,260.48,260.54,260.35,260.38,10090.0,260.48,260.54,260.35,260.38,10090.0
2024-02-14 14:30:00,260.4,260.5,260.39,260.4,1118.0,260.4,260.5,260.39,260.4,1118.0
2024-02-14 14:35:00,260.4,260.55,260.34,260.41,8387.0,260.4,260.55,260.34,260.41,8387.0
2024-02-14 14:40:00,260.33,260.42,260.21,260.36,2596.0,260.33,260.42,260.21,260.36,2596.0
2024-02-14 14:45:00,260.26,260.31,260.13,260.31,1900.0,260.26,260.31,260.13,260.31,1900.0
2024-02-14 14:50:00,260.29,260.41,260.26,260.37,1400.0,260.29,260.41,260.26,260.37,1400.0
2024-02-14 14:55:00,260.39,260.5,260.17,260.5,2221.0,260.39,260.5,260.17,260.5,2221.0
2024-02-14 15:00:00,260.49,260.5,260.24,260.5,4817.0,260.49,260.5,260.24,260.5,4817.0
2024-02-14 15:05:00,260.53,260.65,260.47,260.64,2186.0,260.53,260.65,260.47,260.64,2186.0
2024-02-14 15:10:00,260.61,260.8,260.5,260.67,2418.0,260.61,260.8,260.5,260.67,2418.0
2024-02-14 15:15:00,260.74,260.92,260.62,260.79,3585.0,260.74,260.92,260.62,260.79,3585.0
2024-02-14 15:20:00,260.89,261.07,260.83,261.06,1530.0,260.89,261.07,260.83,261.06,1530.0
2024-02-14 15:25:00,261.26,261.69,261.24,261.58,3673.0,261.26,261.69,261.24,261.58,3673.0
2024-02-14 15:30:00,261.65,261.65,261.14,261.22,2334.0,261.65,261.65,261.14,261.22,2334.0
2024-02-14 15:35:00,261.23,261.52,261.23,261.51,3082.0,261.23,261.52,261.23,261.51,3082.0
2024-02-14 15:40:00,261.45,261.57,261.36,261.52,5897.0,261.45,261.57,261.36,261.52,5897.0
2024-02-14 15:45:00,261.48,261.48,261.08,261.3,9920.0,261.48,261.48,261.08,261.3,9920.0
2024-02-14 15:50:00,261.21,261.48,261.18,261.26,18306.0,261.21,261.48,261.18,261.26,18306.0
2024-02-14 15:55:00,261.66,262.21,261.4,262.01,56118.0,261.66,262.21,261.4,262.01,56118.0
2024-02-15 09:30:00,264.12,264.94,263.58,263.59,17822.0,264.12,264.94,263.58,263.59,17822.0
2024-02-15 09:35:00,263.53,263.53,263.14,263.46,800.0,263.53,263.53,263.14,263.46,800.0
2024-02-15 09:40:00,263.29,263.53,262.85,262.85,600.0,263.29,263.53,262.85,262.85,600.0
2024-02-15 09:45:00,262.76,263.21,262.13,262.6,2605.0,262.76,263.21,262.13,262.6,2605.0
2024-02-15 09:50:00,262.45,262.45,261.83,261.89,1147.0,262.45,262.45,261.83,261.89,1147.0
2024-02-15 09:55:00,261.35,261.96,260.65,261.73,4076.0,261.35,261.96,260.65,261.73,4076.0
2024-02-15 10:00:00,261.86,262.39,260.95,260.96,3237.0,261.86,262.39,260.95,260.96,3237.0
2024-02-15 10:05:00,261.04,261.86,261.03,261.74,2390.0,261.04,261.86,261.03,261.74,2390.0
2024-02-15 10:10:00,261.77,262.17,261.38,262.02,4300.0,261.77,262.17,261.38,262.02,4300.0
2024-02-15 10:15:00,261.94,262.01,261.08,261.08,1364.0,261.94,262.01,261.08,261.08,1364.0
2024-02-15 10:20:00,261.15,261.17,260.32,260.56,7649.0,261.15,261.17,260.32,260.56,7649.0
2024-02-15 10:25:00,260.56,260.98,260.56,260.7,11150.0,260.56,260.98,260.56,260.7,11150.0
2024-02-15 10:30:00,260.79,261.17,260.58,260.73,2603.0,260.79,261.17,260.58,260.73,2603.0
2024-02-15 10:35:00,260.85,261.13,260.69,261.01,7949.0,260.85,261.13,260.69,261.01,7949.0
2024-02-15 10:40:00,261.12,261.48,261.01,261.14,3462.0,261.12,261.48,261.01,261.14,3462.0
2024-02-15 10:45:00,261.37,261.37,261.05,261.05,2150.0,261.37,261.37,261.05,261.05,2150.0
2024-02-15 10:50:00,260.96,261.32,260.88,261.19,3759.0,260.96,261.32,260.88,261.19,3759.0
2024-02-15 10:55:00,261.0,261.03,260.68,260.93,3976.0,261.0,261.03,260.68,260.93,3976.0
2024-02-15 11:00:00,260.82,260.83,260.55,260.55,2845.0,260.82,260.83,260.55,260.55,2845.0
2024-02-15 11:05:00,260.7,260.71,260.32,260.32,2059.0,260.7,260.71,260.32,260.32,2059.0
2024-02-15 11:10:00,260.15,260.72,260.15,260.72,2495.0,260.15,260.72,260.15,260.72,2495.0
2024-02-15 11:15:00,260.78,260.78,260.55,260.72,1778.0,260.78,260.78,260.55,260.72,1778.0
2024-02-15 11:20:00,260.64,260.8,260.57,260.59,1840.0,260.64,260.8,260.57,260.59,1840.0
2024-02-15 11:25:00,260.5,260.67,260.46,260.53,3467.0,260.5,260.67,260.46,260.53,3467.0
2024-02-15 11:30:00,260.41,260.42,260.05,260.08,2742.0,260.41,260.42,260.05,260.08,2742.0
2024-02-15 11:35:00,260.02,260.23,259.74,260.13,5717.0,260.02,260.23,259.74,260.13,5717.0
2024-02-15 11:40:00,260.32,260.68,260.2,260.37,2281.0,260.32,260.68,260.2,260.37,2281.0
2024-02-15 11:45:00,260.08,260.63,260.08,260.25,5059.0,260.08,260.63,260.08,260.25,5059.0
2024-02-15 11:50:00,259.95,259.95,259.59,259.87,1520.0,259.95,259.95,259.59,259.87,1520.0
2024-02-15 11:55:00,259.85,260.22,259.76,260.09,1000.0,259.85,260.22,259.76,260.09,1000.0
2024-02-15 12:00:00,259.96,260.22,259.91,260.08,1813.0,259.96,260.22,259.91,260.08,1813.0
2024-02-15 12:05:00,259.96,260.16,259.96,260.16,600.0,259.96,260.16,259.96,260.16,600.0
2024-02-15 12:10:00,260.19,260.35,260.17,260.29,1200.0,260.19,260.35,260.17,260.29,1200.0
2024-02-15 12:15:00,260.37,260.61,260.3,260.61,1804.0,260.37,260.61,260.3,260.61,1804.0
2024-02-15 12:20:00,260.52,260.73,260.5,260.73,1200.0,260.52,260.73,260.5,260.73,1200.0
2024-02-15 12:25:00,261.09,261.23,261.0,261.0,600.0,261.09,261.23,261.0,261.0,600.0
2024-02-15 12:30:00,261.08,261.08,261.07,261.07,200.0,261.08,261.08,261.07,261.07,200.0
2024-02-15 12:35:00,261.03,261.04,260.97,260.97,500.0,261.03,261.04,260.97,260.97,500.0
2024-02-15 12:40:00,260.93,260.93,260.59,260.72,700.0,260.93,260.93,260.59,260.72,700.0
2024-02-15 12:45:00,260.79,260.8,260.31,260.31,1525.0,260.79,260.8,260.31,260.31,1525.0
2024-02-15 12:50:00,260.33,260.63,260.33,260.46,900.0,260.33,260.63,260.33,260.46,900.0
2024-02-15 12:55:00,260.44,260.44,260.11,260.11,947.0,260.44,260.44,260.11,260.11,947.0
2024-02-15 13:00:00,260.07,260.26,259.98,260.26,1300.0,260.07,260.26,259.98,260.26,1300.0
2024-02-15 13:05:00,260.33,260.75,260.31,260.75,611.0,260.33,260.75,260.31,260.75,611.0
2024-02-15 13:10:00,260.69,261.07,260.59,261.07,1400.0,260.69,261.07,260.59,261.07,1400.0
2024-02-15 13:15:00,260.85,261.2,260.85,261.2,600.0,260.85,261.2,260.85,261.2,600.0
2024-02-15 13:20:00,261.19,261.42,260.98,261.32,2455.0,261.19,261.42,260.98,261.32,2455.0
2024-02-15 13:25:00,261.36,261.58,261.27,261.57,1629.0,261.36,261.58,261.27,261.57,1629.0
2024-02-15 13:30:00,261.58,262.02,261.52,261.63,9814.0,261.58,262.02,261.52,261.63,9814.0
2024-02-15 13:35:00,261.56,261.69,261.48,261.69,800.0,261.56,261.69,261.48,261.69,800.0
2024-02-15 13:40:00,261.69,261.86,261.65,261.84,1129.0,261.69,261.86,261.65,261.84,1129.0
2024-02-15 13:45:00,261.83,261.83,261.81,261.81,200.0,261.83,261.83,261.81,261.81,200.0
2024-02-15 13:50:00,261.99,262.56,261.99,262.26,3030.0,261.99,262.56,261.99,262.26,3030.0
2024-02-15 13:55:00,262.34,262.47,262.24,262.45,5362.0,262.34,262.47,262.24,262.45,5362.0
2024-02-15 14:00:00,262.66,262.87,262.43,262.87,2473.0,262.66,262.87,262.43,262.87,2473.0
2024-02-15 14:05:00,262.76,262.77,262.52,262.59,1910.0,262.76,262.77,262.52,262.59,1910.0
2024-02-15 14:10:00,262.5,262.51,262.16,262.4,7789.0,262.5,262.51,262.16,262.4,7789.0
2024-02-15 14:15:00,262.36,262.87,262.3,262.85,5480.0,262.36,262.87,262.3,262.85,5480.0
2024-02-15 14:20:00,262.69,262.74,262.45,262.46,1400.0,262.69,262.74,262.45,262.46,1400.0
2024-02-15 14:25:00,262.31,262.44,262.22,262.32,5164.0,262.31,262.44,262.22,262.32,5164.0
2024-02-15 14:30:00,262.38,262.65,262.27,262.65,1800.0,262.38,262.65,262.27,262.65,1800.0
2024-02-15 14:35:00,262.56,262.69,262.18,262.18,1432.0,262.56,262.69,262.18,262.18,1432.0
2024-02-15 14:40:00,262.21,262.26,262.16,262.2,1300.0,262.21,262.26,262.16,262.2,1300.0
2024-02-15 14:45:00,262.26,262.39,262.24,262.37,677.0,262.26,262.39,262.24,262.37,677.0
2024-02-15 14:50:00,262.39,262.5,262.25,262.43,4582.0,262.39,262.5,262.25,262.43,4582.0
2024-02-15 14:55:00,262.32,262.42,262.08,262.12,2200.0,262.32,262.42,262.08,262.12,2200.0
2024-02-15 15:00:00,262.11,262.3,261.99,262.28,1400.0,262.11,262.3,261.99,262.28,1400.0
2024-02-15 15:05:00,262.29,262.3,262.02,262.04,764.0,262.29,262.3,262.02,262.04,764.0
2024-02-15 15:10:00,262.13,262.53,262.06,262.43,3631.0,262.13,262.53,262.06,262.43,3631.0
2024-02-15 15:15:00,262.34,262.48,262.06,262.06,3580.0,262.34,262.48,262.06,262.06,3580.0
2024-02-15 15:20:00,262.14,262.26,262.01,262.18,2150.0,262.14,262.26,262.01,262.18,2150.0
2024-02-15 15:25:00,262.04,262.19,261.92,262.13,3425.0,262.04,262.19,261.92,262.13,3425.0
2024-02-15 15:30:00,262.07,262.16,261.5,261.5,1583.0,262.07,262.16,261.5,261.5,1583.0
2024-02-15 15:35:00,261.55,261.66,261.44,261.52,3881.0,261.55,261.66,261.44,261.52,3881.0
2024-02-15 15:40:00,261.55,261.55,261.12,261.13,8119.0,261.55,261.55,261.12,261.13,8119.0
2024-02-15 15:45:00,261.11,261.24,261.07,261.15,5374.0,261.11,261.24,261.07,261.15,5374.0
2024-02-15 15:50:00,261.21,261.65,261.01,261.02,21309.0,261.21,261.65,261.01,261.02,21309.0
2024-02-15 15:55:00,260.86,261.52,260.82,261.29,39342.0,260.86,261.52,260.82,261.29,39342.0
2024-02-16 09:30:00,260.6,261.44,259.65,260.17,42054.0,260.6,261.44,259.65,260.17,42054.0
2024-02-16 09:35:00,260.28,260.28,259.26,259.45,2973.0,260.28,260.28,259.26,259.45,2973.0
2024-02-16 09:40:00,258.91,260.96,258.91,259.68,10126.0,258.91,260.96,258.91,259.68,10126.0
2024-02-16 09:45:00,259.86,260.53,259.65,260.15,4650.0,259.86,260.53,259.65,260.15,4650.0
2024-02-16 09:50:00,260.11,260.63,259.01,259.01,6203.0,260.11,260.63,259.01,259.01,6203.0
2024-02-16 09:55:00,258.53,259.66,258.23,259.58,11104.0,258.53,259.66,258.23,259.58,11104.0
2024-02-16 10:00:00,259.15,259.18,257.81,258.33,4545.0,259.15,259.18,257.81,258.33,4545.0
2024-02-16 10:05:00,258.23,258.79,258.04,258.46,7169.0,258.23,258.79,258.04,258.46,7169.0
2024-02-16 10:10:00,258.65,258.68,258.23,258.41,2217.0,258.65,258.68,258.23,258.41,2217.0
2024-02-16 10:15:00,258.61,258.91,258.28,258.46,4426.0,258.61,258.91,258.28,258.46,4426.0
2024-02-16 10:20:00,258.33,258.33,257.79,258.01,17760.0,258.33,258.33,257.79,258.01,17760.0
2024-02-16 10:25:00,257.94,258.02,257.69,257.95,2936.0,257.94,258.02,257.69,257.95,2936.0
2024-02-16 10:30:00,258.01,258.08,257.6,257.99,4025.0,258.01,258.08,257.6,257.99,4025.0
2024-02-16 10:35:00,257.88,259.03,257.84,259.02,5771.0,257.88,259.03,257.84,259.02,5771.0
2024-02-16 10:40:00,259.06,259.3,258.88,259.06,5614.0,259.06,259.3,258.88,259.06,5614.0
2024-02-16 10:45:00,259.01,259.54,258.77,258.8,8854.0,259.01,259.54,258.77,258.8,8854.0
2024-02-16 10:50:00,258.8,259.45,258.77,259.2,6725.0,258.8,259.45,258.77,259.2,6725.0
2024-02-16 10:55:00,259.07,259.2,258.53,258.87,5860.0,259.07,259.2,258.53,258.87,5860.0
2024-02-16 11:00:00,258.85,259.35,258.85,259.2,3000.0,258.85,259.35,258.85,259.2,3000.0
2024-02-16 11:05:00,259.27,259.27,258.86,259.22,3951.0,259.27,259.27,258.86,259.22,3951.0
2024-02-16 11:10:00,259.36,259.67,259.35,259.55,2833.0,259.36,259.67,259.35,259.55,2833.0
2024-02-16 11:15:00,259.45,259.83,259.45,259.71,3000.0,259.45,259.83,259.45,259.71,3000.0
2024-02-16 11:20:00,259.69,259.84,259.63,259.76,4182.0,259.69,259.84,259.63,259.76,4182.0
2024-02-16 11:25:00,259.84,260.24,259.83,260.04,1900.0,259.84,260.24,259.83,260.04,1900.0
2024-02-16 11:30:00,260.05,260.16,259.99,260.06,3102.0,260.05,260.16,259.99,260.06,3102.0
2024-02-16 11:35:00,259.93,259.99,259.71,259.82,4467.0,259.93,259.99,259.71,259.82,4467.0
2024-02-16 11:40:00,259.88,259.98,259.82,259.94,3017.0,259.88,259.98,259.82,259.94,3017.0
2024-02-16 11:45:00,259.92,259.92,259.38,259.53,3730.0,259.92,259.92,259.38,259.53,3730.0
2024-02-16 11:50:00,259.55,260.32,259.52,260.28,3711.0,259.55,260.32,259.52,260.28,3711.0
2024-02-16 11:55:00,260.22,260.46,260.13,260.36,2300.0,260.22,260.46,260.13,260.36,2300.0
2024-02-16 12:00:00,260.31,260.52,260.27,260.48,5863.0,260.31,260.52,260.27,260.48,5863.0
2024-02-16 12:05:00,260.36,260.37,260.13,260.17,2851.0,260.36,260.37,260.13,260.17,2851.0
2024-02-16 12:10:00,260.23,260.23,259.87,259.99,1400.0,260.23,260.23,259.87,259.99,1400.0
2024-02-16 12:15:00,260.0,260.0,259.57,259.69,6926.0,260.0,260.0,259.57,259.69,6926.0
2024-02-16 12:20:00,259.78,260.35,259.78,260.35,1600.0,259.78,260.35,259.78,260.35,1600.0
2024-02-16 12:25:00,260.3,260.34,260.2,260.25,1955.0,260.3,260.34,260.2,260.25,1955.0
2024-02-16 12:30:00,260.25,260.32,260.12,260.12,4327.0,260.25,260.32,260.12,260.12,4327.0
2024-02-16 12:35:00,260.13,260.22,259.85,260.05,3978.0,260.13,260.22,259.85,260.05,3978.0
2024-02-16 12:40:00,260.07,260.17,260.06,260.09,1800.0,260.07,260.17,260.06,260.09,1800.0
2024-02-16 12:45:00,260.04,260.25,260.02,260.07,3564.0,260.04,260.25,260.02,260.07,3564.0
2024-02-16 12:50:00,259.97,260.03,259.91,259.91,1200.0,259.97,260.03,259.91,259.91,1200.0
2024-02-16 12:55:00,259.84,259.92,259.59,259.78,3682.0,259.84,259.92,259.59,259.78,3682.0
2024-02-16 13:00:00,259.72,259.95,259.47,259.47,4067.0,259.72,259.95,259.47,259.47,4067.0
2024-02-16 13:05:00,259.18,259.32,258.99,259.21,4467.0,259.18,259.32,258.99,259.21,4467.0
2024-02-16 13:10:00,259.03,259.17,258.75,259.17,3394.0,259.03,259.17,258.75,259.17,3394.0
2024-02-16 13:15:00,259.23,259.29,258.99,258.99,1996.0,259.23,259.29,258.99,258.99,1996.0
2024-02-16 13:20:00,258.99,259.67,258.99,259.64,5147.0,258.99,259.67,258.99,259.64,5147.0
2024-02-16 13:25:00,259.6,259.77,259.49,259.64,3068.0,259.6,259.77,259.49,259.64,3068.0
2024-02-16 13:30:00,259.66,259.76,259.59,259.73,2703.0,259.66,259.76,259.59,259.73,2703.0
2024-02-16 13:35:00,259.67,259.69,259.62,259.69,800.0,259.67,259.69,259.62,259.69,800.0
2024-02-16 13:40:00,259.69,259.76,259.68,259.76,3145.0,259.69,259.76,259.68,259.76,3145.0
2024-02-16 13:45:00,259.89,259.89,259.77,259.81,1850.0,259.89,259.89,259.77,259.81,1850.0
2024-02-16 13:50:00,259.82,259.92,259.8,259.92,3642.0,259.82,259.92,259.8,259.92,3642.0
2024-02-16 13:55:00,259.84,259.92,259.76,259.86,7835.0,259.84,259.92,259.76,259.86,7835.0
2024-02-16 14:00:00,259.9,260.2,259.89,260.02,3559.0,259.9,260.2,259.89,260.02,3559.0
2024-02-16 14:05:00,260.0,260.18,259.92,260.11,3556.0,260.0,260.18,259.92,260.11,3556.0
2024-02-16 14:10:00,260.11,260.29,260.06,260.06,2286.0,260.11,260.29,260.06,260.06,2286.0
2024-02-16 14:15:00,260.12,260.21,259.99,259.99,3046.0,260.12,260.21,259.99,259.99,3046.0
2024-02-16 14:20:00,259.92,259.99,259.69,259.69,2184.0,259.92,259.99,259.69,259.69,2184.0
2024-02-16 14:25:00,259.64,259.79,259.59,259.75,4872.0,259.64,259.79,259.59,259.75,4872.0
2024-02-16 14:30:00,259.68,260.08,259.59,259.91,29106.0,259.68,260.08,259.59,259.91,29106.0
2024-02-16 14:35:00,259.98,260.22,259.98,260.18,2779.0,259.98,260.22,259.98,260.18,2779.0
2024-02-16 14:40:00,260.28,260.29,259.71,259.72,3051.0,260.28,260.29,259.71,259.72,3051.0
2024-02-16 14:45:00,259.61,259.61,258.16,258.34,7006.0,259.61,259.61,258.16,258.34,7006.0
2024-02-16 14:50:00,258.18,258.35,258.04,258.26,3899.0,258.18,258.35,258.04,258.26,3899.0
2024-02-16 14:55:00,258.26,258.45,258.04,258.23,4079.0,258.26,258.45,258.04,258.23,4079.0
2024-02-16 15:00:00,258.18,258.35,257.93,257.96,2369.0,258.18,258.35,257.93,257.96,2369.0
2024-02-16 15:05:00,257.97,258.14,257.96,258.11,4902.0,257.97,258.14,257.96,258.11,4902.0
2024-02-16 15:10:00,258.16,258.23,257.92,258.23,4636.0,258.16,258.23,257.92,258.23,4636.0
2024-02-16 15:15:00,258.24,258.33,257.98,258.32,5643.0,258.24,258.33,257.98,258.32,5643.0
2024-02-16 15:20:00,258.34,258.72,258.29,258.72,7698.0,258.34,258.72,258.29,258.72,7698.0
2024-02-16 15:25:00,258.75,258.88,258.69,258.79,14768.0,258.75,258.88,258.69,258.79,14768.0
2024-02-16 15:30:00,258.72,259.21,258.71,258.98,17174.0,258.72,259.21,258.71,258.98,17174.0
2024-02-16 15:35:00,258.97,259.05,258.12,258.19,6043.0,258.97,259.05,258.12,258.19,6043.0
2024-02-16 15:40:00,258.19,258.26,257.83,258.23,6777.0,258.19,258.26,257.83,258.23,6777.0
2024-02-16 15:45:00,258.26,258.39,257.81,257.81,12084.0,258.26,258.39,257.81,257.81,12084.0
2024-02-16 15:50:00,257.84,258.17,257.2,257.82,24915.0,257.84,258.17,257.2,257.82,24915.0
2024-02-16 15:55:00,257.91,258.31,257.91,258.3,33721.0,257.91,258.31,257.91,258.3,33721.0
2024-02-20 09:30:00,256.33,256.7,255.55,255.62,28173.0,256.33,256.7,255.55,255.62,28173.0
2024-02-20 09:35:00,255.62,255.87,254.8,255.0,4384.0,255.62,255.87,254.8,255.0,4384.0
2024-02-20 09:40:00,255.03,255.04,254.25,254.77,12164.0,255.03,255.04,254.25,254.77,12164.0
2024-02-20 09:45:00,254.73,254.82,253.94,254.49,7180.0,254.73,254.82,253.94,254.49,7180.0
2024-02-20 09:50:00,254.56,255.02,254.05,254.14,6566.0,254.56,255.02,254.05,254.14,6566.0
2024-02-20 09:55:00,254.31,254.64,254.2,254.34,6404.0,254.31,254.64,254.2,254.34,6404.0
2024-02-20 10:00:00,254.31,254.31,253.33,253.49,8895.0,254.31,254.31,253.33,253.49,8895.0
2024-02-20 10:05:00,252.87,253.4,252.86,253.25,9190.0,252.87,253.4,252.86,253.25,9190.0
2024-02-20 10:10:00,253.09,253.31,252.37,252.55,8125.0,253.09,253.31,252.37,252.55,8125.0
2024-02-20 10:15:00,252.62,253.2,252.42,252.96,10551.0,252.62,253.2,252.42,252.96,10551.0
2024-02-20 10:20:00,252.96,252.99,252.52,252.79,4158.0,252.96,252.99,252.52,252.79,4158.0
2024-02-20 10:25:00,252.72,252.89,252.43,252.49,4964.0,252.72,252.89,252.43,252.49,4964.0
2024-02-20 10:30:00,252.48,252.48,251.66,252.44,8142.0,252.48,252.48,251.66,252.44,8142.0
2024-02-20 10:35:00,252.29,252.62,252.28,252.62,2917.0,252.29,252.62,252.28,252.62,2917.0
2024-02-20 10:40:00,252.68,252.96,252.6,252.89,37827.0,252.68,252.96,252.6,252.89,37827.0
2024-02-20 10:45:00,252.85,253.49,252.85,253.12,5615.0,252.85,253.49,252.85,253.12,5615.0
2024-02-20 10:50:00,253.25,253.6,253.25,253.39,3453.0,253.25,253.6,253.25,253.39,3453.0
2024-02-20 10:55:00,253.35,254.02,253.35,253.84,5177.0,253.35,254.02,253.35,253.84,5177.0
2024-02-20 11:00:00,253.84,254.23,253.84,254.2,5728.0,253.84,254.23,253.84,254.2,5728.0
2024-02-20 11:05:00,254.21,254.29,253.88,253.88,3794.0,254.21,254.29,253.88,253.88,3794.0
2024-02-20 11:10:00,253.81,253.91,253.67,253.82,3660.0,253.81,253.91,253.67,253.82,3660.0
2024-02-20 11:15:00,253.83,253.96,253.74,253.87,4622.0,253.83,253.96,253.74,253.87,4622.0
2024-02-20 11:20:00,253.85,254.29,253.85,254.29,4981.0,253.85,254.29,253.85,254.29,4981.0
2024-02-20 11:25:00,254.3,254.81,254.29,254.68,3453.0,254.3,254.81,254.29,254.68,3453.0
2024-02-20 11:30:00,254.65,254.68,253.96,254.0,1981.0,254.65,254.68,253.96,254.0,1981.0
2024-02-20 11:35:00,254.07,254.07,253.65,253.93,4339.0,254.07,254.07,253.65,253.93,4339.0
2024-02-20 11:40:00,253.93,254.37,253.71,254.26,9613.0,253.93,254.37,253.71,254.26,9613.0
2024-02-20 11:45:00,254.28,254.28,253.96,253.96,3275.0,254.28,254.28,253.96,253.96,3275.0
2024-02-20 11:50:00,253.79,253.93,253.62,253.76,2699.0,253.79,253.93,253.62,253.76,2699.0
2024-02-20 11:55:00,253.74,253.74,252.97,252.97,1666.0,253.74,253.74,252.97,252.97,1666.0
2024-02-20 12:00:00,252.88,253.01,252.66,252.82,11087.0,252.88,253.01,252.66,252.82,11087.0
2024-02-20 12:05:00,252.92,253.04,252.59,252.7,5642.0,252.92,253.04,252.59,252.7,5642.0
2024-02-20 12:10:00,252.78,252.88,252.51,252.51,4585.0,252.78,252.88,252.51,252.51,4585.0
2024-02-20 12:15:00,252.55,252.79,252.4,252.71,10532.0,252.55,252.79,252.4,252.71,10532.0
2024-02-20 12:20:00,252.71,252.88,252.68,252.75,1123.0,252.71,252.88,252.68,252.75,1123.0
2024-02-20 12:25:00,252.75,252.95,252.68,252.95,2523.0,252.75,252.95,252.68,252.95,2523.0
2024-02-20 12:30:00,252.88,253.46,252.88,253.46,6905.0,252.88,253.46,252.88,253.46,6905.0
2024-02-20 12:35:00,253.39,253.39,252.67,252.68,4645.0,253.39,253.39,252.67,252.68,4645.0
2024-02-20 12:40:00,252.76,253.59,252.76,253.59,8756.0,252.76,253.59,252.76,253.59,8756.0
2024-02-20 12:45:00,253.53,253.53,253.35,253.39,1100.0,253.53,253.53,253.35,253.39,1100.0
2024-02-20 12:50:00,253.26,253.58,253.25,253.48,3461.0,253.26,253.58,253.25,253.48,3461.0
2024-02-20 12:55:00,253.61,253.61,253.35,253.51,2786.0,253.61,253.61,253.35,253.51,2786.0
2024-02-20 13:00:00,253.51,253.51,253.2,253.25,2496.0,253.51,253.51,253.2,253.25,2496.0
2024-02-20 13:05:00,253.33,253.59,253.28,253.59,4172.0,253.33,253.59,253.28,253.59,4172.0
2024-02-20 13:10:00,253.41,253.51,253.38,253.49,3032.0,253.41,253.51,253.38,253.49,3032.0
2024-02-20 13:15:00,253.39,253.69,253.12,253.69,7457.0,253.39,253.69,253.12,253.69,7457.0
2024-02-20 13:20:00,253.81,254.01,253.65,253.87,5009.0,253.81,254.01,253.65,253.87,5009.0
2024-02-20 13:25:00,253.82,253.82,253.15,253.29,2900.0,253.82,253.82,253.15,253.29,2900.0
2024-02-20 13:30:00,253.29,253.64,253.25,253.63,5809.0,253.29,253.64,253.25,253.63,5809.0
2024-02-20 13:35:00,253.49,253.63,253.33,253.63,2666.0,253.49,253.63,253.33,253.63,2666.0
2024-02-20 13:40:00,253.69,254.05,253.65,253.91,4521.0,253.69,254.05,253.65,253.91,4521.0
2024-02-20 13:45:00,253.91,254.06,253.88,253.9,3561.0,253.91,254.06,253.88,253.9,3561.0
2024-02-20 13:50:00,253.83,254.07,253.83,253.92,6688.0,253.83,254.07,253.83,253.92,6688.0
2024-02-20 13:55:00,253.93,254.27,253.92,254.26,3438.0,253.93,254.27,253.92,254.26,3438.0
2024-02-20 14:00:00,254.32,254.34,254.18,254.19,2465.0,254.32,254.34,254.18,254.19,2465.0
2024-02-20 14:05:00,254.11,254.36,254.1,254.34,5916.0,254.11,254.36,254.1,254.34,5916.0
2024-02-20 14:10:00,254.25,254.42,254.06,254.33,4262.0,254.25,254.42,254.06,254.33,4262.0
2024-02-20 14:15:00,254.25,254.66,254.03,254.66,6311.0,254.25,254.66,254.03,254.66,6311.0
2024-02-20 14:20:00,254.53,254.61,254.3,254.41,7143.0,254.53,254.61,254.3,254.41,7143.0
2024-02-20 14:25:00,254.35,254.57,254.31,254.5,14002.0,254.35,254.57,254.31,254.5,14002.0
2024-02-20 14:30:00,254.58,254.76,254.45,254.66,15572.0,254.58,254.76,254.45,254.66,15572.0
2024-02-20 14:35:00,254.64,254.75,254.33,254.51,5702.0,254.64,254.75,254.33,254.51,5702.0
2024-02-20 14:40:00,254.48,254.79,254.48,254.63,3085.0,254.48,254.79,254.48,254.63,3085.0
2024-02-20 14:45:00,254.6,255.04,254.58,255.04,5063.0,254.6,255.04,254.58,255.04,5063.0
2024-02-20 14:50:00,255.06,255.15,254.99,255.14,8200.0,255.06,255.15,254.99,255.14,8200.0
2024-02-20 14:55:00,255.18,255.29,255.05,255.09,3715.0,255.18,255.29,255.05,255.09,3715.0
2024-02-20 15:00:00,255.16,255.2,254.96,255.04,3327.0,255.16,255.2,254.96,255.04,3327.0
2024-02-20 15:05:00,254.97,255.01,254.81,255.0,6477.0,254.97,255.01,254.81,255.0,6477.0
2024-02-20 15:10:00,255.05,255.16,254.92,254.93,4251.0,255.05,255.16,254.92,254.93,4251.0
2024-02-20 15:15:00,254.93,255.16,254.89,254.95,3433.0,254.93,255.16,254.89,254.95,3433.0
2024-02-20 15:20:00,255.04,255.16,254.91,254.98,4065.0,255.04,255.16,254.91,254.98,4065.0
2024-02-20 15:25:00,254.91,255.19,254.91,255.16,4696.0,254.91,255.19,254.91,255.16,4696.0
2024-02-20 15:30:00,255.16,255.16,254.02,254.23,9613.0,255.16,255.16,254.02,254.23,9613.0
2024-02-20 15:35:00,254.18,254.4,254.09,254.23,5455.0,254.18,254.4,254.09,254.23,5455.0
2024-02-20 15:40:00,254.31,254.66,254.28,254.63,5216.0,254.31,254.66,254.28,254.63,5216.0
2024-02-20 15:45:00,254.63,254.99,254.62,254.81,9403.0,254.63,254.99,254.62,254.81,9403.0
2024-02-20 15:50:00,254.81,255.01,254.48,254.66,22139.0,254.81,255.01,254.48,254.66,22139.0
2024-02-20 15:55:00,254.66,255.36,254.49,255.34,45964.0,254.66,255.36,254.49,255.34,45964.0
2024-02-21 09:30:00,252.15,252.15,250.52,251.55,23479.0,252.15,252.15,250.52,251.55,23479.0
2024-02-21 09:35:00,252.05,252.65,251.33,252.07,2044.0,252.05,252.65,251.33,252.07,2044.0
2024-02-21 09:40:00,252.31,252.36,250.4,250.4,4473.0,252.31,252.36,250.4,250.4,4473.0
2024-02-21 09:45:00,250.22,250.55,249.13,250.3,6531.0,250.22,250.55,249.13,250.3,6531.0
2024-02-21 09:50:00,250.03,250.61,249.55,250.02,4735.0,250.03,250.61,249.55,250.02,4735.0
2024-02-21 09:55:00,250.5,251.15,250.48,250.96,5181.0,250.5,251.15,250.48,250.96,5181.0
2024-02-21 10:00:00,251.03,252.2,250.99,251.96,2456.0,251.03,252.2,250.99,251.96,2456.0
2024-02-21 10:05:00,251.64,252.27,251.58,252.11,8239.0,251.64,252.27,251.58,252.11,8239.0
2024-02-21 10:10:00,251.85,251.88,250.96,251.08,2100.0,251.85,251.88,250.96,251.08,2100.0
2024-02-21 10:15:00,251.19,251.6,251.05,251.13,1200.0,251.19,251.6,251.05,251.13,1200.0
2024-02-21 10:20:00,250.92,251.32,250.92,251.26,2141.0,250.92,251.32,250.92,251.26,2141.0
2024-02-21 10:25:00,250.9,251.05,250.38,250.38,2728.0,250.9,251.05,250.38,250.38,2728.0
2024-02-21 10:30:00,250.39,250.43,250.06,250.3,2997.0,250.39,250.43,250.06,250.3,2997.0
2024-02-21 10:35:00,250.3,250.66,250.14,250.52,3331.0,250.3,250.66,250.14,250.52,3331.0
2024-02-21 10:40:00,250.32,250.71,250.23,250.29,3045.0,250.32,250.71,250.23,250.29,3045.0
2024-02-21 10:45:00,250.33,250.61,250.0,250.61,4926.0,250.33,250.61,250.0,250.61,4926.0
2024-02-21 10:50:00,250.67,250.67,250.38,250.54,2082.0,250.67,250.67,250.38,250.54,2082.0
2024-02-21 10:55:00,250.55,251.07,250.44,250.83,4172.0,250.55,251.07,250.44,250.83,4172.0
2024-02-21 11:00:00,250.82,250.9,250.43,250.63,4231.0,250.82,250.9,250.43,250.63,4231.0
2024-02-21 11:05:00,250.5,250.85,250.39,250.69,4561.0,250.5,250.85,250.39,250.69,4561.0
2024-02-21 11:10:00,250.77,251.03,250.64,250.83,5011.0,250.77,251.03,250.64,250.83,5011.0
2024-02-21 11:15:00,250.8,250.9,250.29,250.46,3663.0,250.8,250.9,250.29,250.46,3663.0
2024-02-21 11:20:00,250.44,250.54,250.01,250.01,5308.0,250.44,250.54,250.01,250.01,5308.0
2024-02-21 11:25:00,250.01,250.14,249.63,249.75,4030.0,250.01,250.14,249.63,249.75,4030.0
2024-02-21 11:30:00,249.85,250.15,249.77,250.13,3166.0,249.85,250.15,249.77,250.13,3166.0
2024-02-21 11:35:00,250.16,250.16,249.78,250.09,1749.0,250.16,250.16,249.78,250.09,1749.0
2024-02-21 11:40:00,250.18,250.18,250.05,250.05,300.0,250.18,250.18,250.05,250.05,300.0
2024-02-21 11:45:00,250.05,250.52,250.05,250.5,2648.0,250.05,250.52,250.05,250.5,2648.0
2024-02-21 11:50:00,250.59,251.02,250.59,251.01,1200.0,250.59,251.02,250.59,251.01,1200.0
2024-02-21 11:55:00,251.11,251.21,250.98,251.04,1697.0,251.11,251.21,250.98,251.04,1697.0
2024-02-21 12:00:00,251.16,251.16,251.16,251.16,388.0,251.16,251.16,251.16,251.16,388.0
2024-02-21 12:05:00,250.99,250.99,250.35,250.38,2457.0,250.99,250.99,250.35,250.38,2457.0
2024-02-21 12:10:00,250.13,250.39,250.13,250.39,1100.0,250.13,250.39,250.13,250.39,1100.0
2024-02-21 12:15:00,250.32,250.39,250.09,250.39,1200.0,250.32,250.39,250.09,250.39,1200.0
2024-02-21 12:20:00,250.34,250.34,250.03,250.29,1472.0,250.34,250.34,250.03,250.29,1472.0
2024-02-21 12:25:00,250.37,250.42,250.15,250.26,1042.0,250.37,250.42,250.15,250.26,1042.0
2024-02-21 12:30:00,250.27,250.29,250.12,250.12,2746.0,250.27,250.29,250.12,250.12,2746.0
2024-02-21 12:35:00,250.06,250.44,249.98,250.3,2402.0,250.06,250.44,249.98,250.3,2402.0
2024-02-21 12:40:00,250.25,250.25,250.13,250.13,615.0,250.25,250.25,250.13,250.13,615.0
2024-02-21 12:45:00,250.28,250.7,250.27,250.55,2400.0,250.28,250.7,250.27,250.55,2400.0
2024-02-21 12:50:00,250.67,250.72,250.52,250.65,2012.0,250.67,250.72,250.52,250.65,2012.0
2024-02-21 12:55:00,250.57,250.9,250.53,250.75,2200.0,250.57,250.9,250.53,250.75,2200.0
2024-02-21 13:00:00,250.75,250.78,250.35,250.52,3597.0,250.75,250.78,250.35,250.52,3597.0
2024-02-21 13:05:00,250.63,250.96,250.61,250.96,1150.0,250.63,250.96,250.61,250.96,1150.0
2024-02-21 13:10:00,251.04,251.29,250.99,251.19,1314.0,251.04,251.29,250.99,251.19,1314.0
2024-02-21 13:15:00,251.32,251.6,251.32,251.47,2291.0,251.32,251.6,251.32,251.47,2291.0
2024-02-21 13:20:00,251.33,251.44,251.31,251.43,600.0,251.33,251.44,251.31,251.43,600.0
2024-02-21 13:25:00,251.27,251.27,251.03,251.03,1242.0,251.27,251.27,251.03,251.03,1242.0
2024-02-21 13:30:00,251.2,251.23,250.76,250.89,2962.0,251.2,251.23,250.76,250.89,2962.0
2024-02-21 13:35:00,250.98,251.21,250.98,251.06,1503.0,250.98,251.21,250.98,251.06,1503.0
2024-02-21 13:40:00,250.99,251.12,250.98,251.07,1172.0,250.99,251.12,250.98,251.07,1172.0
2024-02-21 13:45:00,251.19,251.19,250.78,250.95,1805.0,251.19,251.19,250.78,250.95,1805.0
2024-02-21 13:50:00,250.97,251.02,250.79,250.92,1400.0,250.97,251.02,250.79,250.92,1400.0
2024-02-21 13:55:00,250.85,251.06,250.85,250.96,1215.0,250.85,251.06,250.85,250.96,1215.0
2024-02-21 14:00:00,250.97,251.44,250.53,251.18,2803.0,250.97,251.44,250.53,251.18,2803.0
2024-02-21 14:05:00,251.18,251.2,251.13,251.2,800.0,251.18,251.2,251.13,251.2,800.0
2024-02-21 14:10:00,251.47,251.49,251.2,251.3,1639.0,251.47,251.49,251.2,251.3,1639.0
2024-02-21 14:15:00,251.19,251.37,250.88,250.89,2221.0,251.19,251.37,250.88,250.89,2221.0
2024-02-21 14:20:00,250.89,251.08,250.32,250.32,1500.0,250.89,251.08,250.32,250.32,1500.0
2024-02-21 14:25:00,250.26,250.36,249.92,250.15,2232.0,250.26,250.36,249.92,250.15,2232.0
2024-02-21 14:30:00,250.32,250.48,250.1,250.29,2552.0,250.32,250.48,250.1,250.29,2552.0
2024-02-21 14:35:00,250.2,250.2,249.85,250.1,1648.0,250.2,250.2,249.85,250.1,1648.0
2024-02-21 14:40:00,249.87,249.87,249.64,249.72,1168.0,249.87,249.87,249.64,249.72,1168.0
2024-02-21 14:45:00,249.61,249.94,249.61,249.93,1912.0,249.61,249.94,249.61,249.93,1912.0
2024-02-21 14:50:00,250.03,250.1,249.99,250.0,1592.0,250.03,250.1,249.99,250.0,1592.0
2024-02-21 14:55:00,250.05,250.25,250.05,250.25,3200.0,250.05,250.25,250.05,250.25,3200.0
2024-02-21 15:00:00,250.13,250.27,250.08,250.09,4897.0,250.13,250.27,250.08,250.09,4897.0
2024-02-21 15:05:00,250.07,250.17,250.0,250.04,6455.0,250.07,250.17,250.0,250.04,6455.0
2024-02-21 15:10:00,250.0,250.15,249.92,250.13,3200.0,250.0,250.15,249.92,250.13,3200.0
2024-02-21 15:15:00,250.1,250.41,249.98,250.26,3006.0,250.1,250.41,249.98,250.26,3006.0
2024-02-21 15:20:00,250.2,250.23,249.9,250.13,3644.0,250.2,250.23,249.9,250.13,3644.0
2024-02-21 15:25:00,250.19,250.59,250.16,250.55,5469.0,250.19,250.59,250.16,250.55,5469.0
2024-02-21 15:30:00,250.63,251.19,250.58,251.16,4867.0,250.63,251.19,250.58,251.16,4867.0
2024-02-21 15:35:00,251.19,251.89,251.19,251.75,6834.0,251.19,251.89,251.19,251.75,6834.0
2024-02-21 15:40:00,251.79,252.33,251.79,252.16,6199.0,251.79,252.33,251.79,252.16,6199.0
2024-02-21 15:45:00,252.19,252.53,252.07,252.48,6076.0,252.19,252.53,252.07,252.48,6076.0
2024-02-21 15:50:00,252.55,252.62,252.18,252.58,9153.0,252.55,252.62,252.18,252.58,9153.0
2024-02-21 15:55:00,252.54,252.68,252.41,252.53,20314.0,252.54,252.68,252.41,252.53,20314.0
2024-02-22 09:30:00,258.65,260.33,257.49,257.5,25609.0,258.65,260.33,257.49,257.5,25609.0
2024-02-22 09:35:00,257.93,258.52,257.1,258.16,6120.0,257.93,258.52,257.1,258.16,6120.0
2024-02-22 09:40:00,258.26,259.2,258.0,258.69,8721.0,258.26,259.2,258.0,258.69,8721.0
2024-02-22 09:45:00,259.38,259.58,258.67,258.67,2487.0,259.38,259.58,258.67,258.67,2487.0
2024-02-22 09:50:00,258.66,259.0,257.41,257.41,6809.0,258.66,259.0,257.41,257.41,6809.0
2024-02-22 09:55:00,257.42,258.2,257.32,257.93,10651.0,257.42,258.2,257.32,257.93,10651.0
2024-02-22 10:00:00,257.84,257.93,256.81,256.88,5588.0,257.84,257.93,256.81,256.88,5588.0
2024-02-22 10:05:00,256.87,257.33,256.65,256.65,5346.0,256.87,257.33,256.65,256.65,5346.0
2024-02-22 10:10:00,256.56,257.32,256.54,256.54,6764.0,256.56,257.32,256.54,256.54,6764.0
2024-02-22 10:15:00,256.52,257.23,256.52,256.82,16777.0,256.52,257.23,256.52,256.82,16777.0
2024-02-22 10:20:00,256.51,256.61,256.32,256.6,3247.0,256.51,256.61,256.32,256.6,3247.0
2024-02-22 10:25:00,256.53,257.06,256.19,257.06,11438.0,256.53,257.06,256.19,257.06,11438.0
2024-02-22 10:30:00,257.06,257.4,256.84,256.84,9346.0,257.06,257.4,256.84,256.84,9346.0
2024-02-22 10:35:00,256.94,257.04,256.51,256.51,3480.0,256.94,257.04,256.51,256.51,3480.0
2024-02-22 10:40:00,256.71,256.71,256.34,256.47,3496.0,256.71,256.71,256.34,256.47,3496.0
2024-02-22 10:45:00,256.57,256.57,256.31,256.33,2000.0,256.57,256.57,256.31,256.33,2000.0
2024-02-22 10:50:00,256.26,256.57,256.13,256.51,2837.0,256.26,256.57,256.13,256.51,2837.0
2024-02-22 10:55:00,256.59,256.59,256.39,256.57,4936.0,256.59,256.59,256.39,256.57,4936.0
2024-02-22 11:00:00,256.45,256.78,256.37,256.78,7187.0,256.45,256.78,256.37,256.78,7187.0
2024-02-22 11:05:00,256.72,257.43,256.72,257.0,4614.0,256.72,257.43,256.72,257.0,4614.0
2024-02-22 11:10:00,257.1,257.62,257.1,257.59,1261.0,257.1,257.62,257.1,257.59,1261.0
2024-02-22 11:15:00,257.46,257.68,257.14,257.5,7201.0,257.46,257.68,257.14,257.5,7201.0
2024-02-22 11:20:00,257.38,257.52,257.38,257.52,400.0,257.38,257.52,257.38,257.52,400.0
2024-02-22 11:25:00,257.75,257.76,257.32,257.32,1643.0,257.75,257.76,257.32,257.32,1643.0
2024-02-22 11:30:00,257.36,257.54,257.31,257.5,1588.0,257.36,257.54,257.31,257.5,1588.0
2024-02-22 11:35:00,257.48,257.5,257.15,257.19,1000.0,257.48,257.5,257.15,257.19,1000.0
2024-02-22 11:40:00,257.21,257.21,257.02,257.21,900.0,257.21,257.21,257.02,257.21,900.0
2024-02-22 11:45:00,257.22,257.22,256.8,256.8,1087.0,257.22,257.22,256.8,256.8,1087.0
2024-02-22 11:50:00,256.76,256.84,256.7,256.82,700.0,256.76,256.84,256.7,256.82,700.0
2024-02-22 11:55:00,256.82,256.95,256.69,256.76,1653.0,256.82,256.95,256.69,256.76,1653.0
2024-02-22 12:00:00,256.61,256.95,256.55,256.86,5284.0,256.61,256.95,256.55,256.86,5284.0
2024-02-22 12:05:00,256.82,256.89,256.47,256.51,3182.0,256.82,256.89,256.47,256.51,3182.0
2024-02-22 12:10:00,256.43,256.53,256.06,256.06,6236.0,256.43,256.53,256.06,256.06,6236.0
2024-02-22 12:15:00,256.03,256.18,255.77,256.03,3483.0,256.03,256.18,255.77,256.03,3483.0
2024-02-22 12:20:00,256.07,256.16,255.96,256.09,5800.0,256.07,256.16,255.96,256.09,5800.0
2024-02-22 12:25:00,256.08,256.31,255.95,256.17,7012.0,256.08,256.31,255.95,256.17,7012.0
2024-02-22 12:30:00,256.42,256.42,256.21,256.38,1250.0,256.42,256.42,256.21,256.38,1250.0
2024-02-22 12:35:00,256.38,256.63,256.3,256.63,1386.0,256.38,256.63,256.3,256.63,1386.0
2024-02-22 12:40:00,256.51,256.64,256.45,256.53,1100.0,256.51,256.64,256.45,256.53,1100.0
2024-02-22 12:45:00,256.55,256.99,256.54,256.98,1212.0,256.55,256.99,256.54,256.98,1212.0
2024-02-22 12:50:00,257.0,257.42,256.96,257.35,2616.0,257.0,257.42,256.96,257.35,2616.0
2024-02-22 12:55:00,257.35,257.38,257.14,257.14,1623.0,257.35,257.38,257.14,257.14,1623.0
2024-02-22 13:00:00,257.21,257.34,257.04,257.06,1600.0,257.21,257.34,257.04,257.06,1600.0
2024-02-22 13:05:00,257.01,257.04,256.88,256.95,1627.0,257.01,257.04,256.88,256.95,1627.0
2024-02-22 13:10:00,256.95,256.95,256.56,256.56,3808.0,256.95,256.95,256.56,256.56,3808.0
2024-02-22 13:15:00,256.55,256.94,256.54,256.86,3157.0,256.55,256.94,256.54,256.86,3157.0
2024-02-22 13:20:00,256.81,256.82,256.7,256.82,2722.0,256.81,256.82,256.7,256.82,2722.0
2024-02-22 13:25:00,256.75,256.88,256.72,256.88,2693.0,256.75,256.88,256.72,256.88,2693.0
2024-02-22 13:30:00,256.75,256.81,256.59,256.79,3099.0,256.75,256.81,256.59,256.79,3099.0
2024-02-22 13:35:00,256.85,256.9,256.66,256.85,8199.0,256.85,256.9,256.66,256.85,8199.0
2024-02-22 13:40:00,256.85,257.16,256.85,257.11,1556.0,256.85,257.16,256.85,257.11,1556.0
2024-02-22 13:45:00,257.04,257.22,257.03,257.12,2438.0,257.04,257.22,257.03,257.12,2438.0
2024-02-22 13:50:00,257.04,257.05,256.48,256.81,3927.0,257.04,257.05,256.48,256.81,3927.0
2024-02-22 13:55:00,256.74,256.91,256.73,256.81,2163.0,256.74,256.91,256.73,256.81,2163.0
2024-02-22 14:00:00,256.81,256.99,256.77,256.78,1521.0,256.81,256.99,256.77,256.78,1521.0
2024-02-22 14:05:00,256.88,256.88,256.64,256.66,1683.0,256.88,256.88,256.64,256.66,1683.0
2024-02-22 14:10:00,256.67,257.1,256.53,256.98,9506.0,256.67,257.1,256.53,256.98,9506.0
2024-02-22 14:15:00,257.07,257.35,256.95,257.19,3891.0,257.07,257.35,256.95,257.19,3891.0
2024-02-22 14:20:00,257.22,257.6,257.16,257.6,4042.0,257.22,257.6,257.16,257.6,4042.0
2024-02-22 14:25:00,257.69,257.69,257.51,257.54,1185.0,257.69,257.69,257.51,257.54,1185.0
2024-02-22 14:30:00,257.49,257.62,257.35,257.37,2909.0,257.49,257.62,257.35,257.37,2909.0
2024-02-22 14:35:00,257.36,257.42,257.23,257.34,1093.0,257.36,257.42,257.23,257.34,1093.0
2024-02-22 14:40:00,257.11,257.22,256.89,257.22,3913.0,257.11,257.22,256.89,257.22,3913.0
2024-02-22 14:45:00,257.27,257.28,257.12,257.19,3662.0,257.27,257.28,257.12,257.19,3662.0
2024-02-22 14:50:00,257.13,257.21,256.78,256.78,3576.0,257.13,257.21,256.78,256.78,3576.0
2024-02-22 14:55:00,256.9,256.96,256.55,256.88,7581.0,256.9,256.96,256.55,256.88,7581.0
2024-02-22 15:00:00,256.78,256.97,256.53,256.97,2361.0,256.78,256.97,256.53,256.97,2361.0
2024-02-22 15:05:00,256.94,257.15,256.93,257.01,6090.0,256.94,257.15,256.93,257.01,6090.0
2024-02-22 15:10:00,257.04,257.13,256.9,256.92,4305.0,257.04,257.13,256.9,256.92,4305.0
2024-02-22 15:15:00,256.92,257.18,256.9,257.16,5526.0,256.92,257.18,256.9,257.16,5526.0
2024-02-22 15:20:00,257.04,257.23,257.04,257.09,7467.0,257.04,257.23,257.04,257.09,7467.0
2024-02-22 15:25:00,257.17,257.35,257.15,257.17,5721.0,257.17,257.35,257.15,257.17,5721.0
2024-02-22 15:30:00,257.09,257.17,256.82,256.98,5490.0,257.09,257.17,256.82,256.98,5490.0
2024-02-22 15:35:00,256.97,257.34,256.9,257.34,3547.0,256.97,257.34,256.9,257.34,3547.0
2024-02-22 15:40:00,257.24,257.52,257.23,257.24,4715.0,257.24,257.52,257.23,257.24,4715.0
2024-02-22 15:45:00,257.09,257.26,256.95,257.03,8721.0,257.09,257.26,256.95,257.03,8721.0
2024-02-22 15:50:00,256.96,257.32,256.82,257.2,16252.0,256.96,257.32,256.82,257.2,16252.0
2024-02-22 15:55:00,257.39,257.73,256.78,256.84,43719.0,257.39,257.73,256.78,256.84,43719.0
2024-02-23 09:30:00,259.01,259.99,258.83,259.55,9547.0,259.01,259.99,258.83,259.55,9547.0
2024-02-23 09:35:00,259.42,260.0,259.27,259.46,3886.0,259.42,260.0,259.27,259.46,3886.0
2024-02-23 09:40:00,259.47,259.79,258.81,258.97,7305.0,259.47,259.79,258.81,258.97,7305.0
2024-02-23 09:45:00,259.2,259.41,258.05,258.05,2403.0,259.2,259.41,258.05,258.05,2403.0
2024-02-23 09:50:00,258.48,259.11,258.33,258.92,3455.0,258.48,259.11,258.33,258.92,3455.0
2024-02-23 09:55:00,258.59,258.59,257.54,257.79,1959.0,258.59,258.59,257.54,257.79,1959.0
2024-02-23 10:00:00,257.79,258.57,257.38,258.57,4965.0,257.79,258.57,257.38,258.57,4965.0
2024-02-23 10:05:00,258.32,258.58,257.82,257.82,2981.0,258.32,258.58,257.82,257.82,2981.0
2024-02-23 10:10:00,258.04,258.31,257.76,258.23,5300.0,258.04,258.31,257.76,258.23,5300.0
2024-02-23 10:15:00,258.37,258.44,258.14,258.14,2100.0,258.37,258.44,258.14,258.14,2100.0
2024-02-23 10:20:00,258.25,258.38,258.01,258.23,1021.0,258.25,258.38,258.01,258.23,1021.0
2024-02-23 10:25:00,258.25,258.61,258.15,258.18,7712.0,258.25,258.61,258.15,258.18,7712.0
2024-02-23 10:30:00,258.08,258.37,257.88,258.05,1087.0,258.08,258.37,257.88,258.05,1087.0
2024-02-23 10:35:00,258.28,258.34,258.06,258.3,945.0,258.28,258.34,258.06,258.3,945.0
2024-02-23 10:40:00,258.44,258.54,257.36,257.37,1884.0,258.44,258.54,257.36,257.37,1884.0
2024-02-23 10:45:00,257.67,257.76,257.46,257.68,900.0,257.67,257.76,257.46,257.68,900.0
2024-02-23 10:50:00,257.84,257.84,257.13,257.56,3350.0,257.84,257.84,257.13,257.56,3350.0
2024-02-23 10:55:00,257.75,257.75,257.12,257.36,3299.0,257.75,257.75,257.12,257.36,3299.0
2024-02-23 11:00:00,257.31,257.39,257.1,257.11,1556.0,257.31,257.39,257.1,257.11,1556.0
2024-02-23 11:05:00,256.9,257.36,256.9,257.36,3099.0,256.9,257.36,256.9,257.36,3099.0
2024-02-23 11:10:00,257.27,257.45,256.85,257.32,2999.0,257.27,257.45,256.85,257.32,2999.0
2024-02-23 11:15:00,257.17,257.67,257.09,257.67,1913.0,257.17,257.67,257.09,257.67,1913.0
2024-02-23 11:20:00,257.56,257.8,257.19,257.19,2251.0,257.56,257.8,257.19,257.19,2251.0
2024-02-23 11:25:00,257.57,257.98,257.57,257.97,1393.0,257.57,257.98,257.57,257.97,1393.0
2024-02-23 11:30:00,257.66,257.73,257.22,257.43,1600.0,257.66,257.73,257.22,257.43,1600.0
2024-02-23 11:35:00,257.46,257.68,257.22,257.47,1500.0,257.46,257.68,257.22,257.47,1500.0
2024-02-23 11:40:00,257.47,257.47,257.16,257.36,600.0,257.47,257.47,257.16,257.36,600.0
2024-02-23 11:45:00,257.16,257.25,256.97,257.25,2427.0,257.16,257.25,256.97,257.25,2427.0
2024-02-23 11:50:00,257.46,257.46,257.25,257.25,1172.0,257.46,257.46,257.25,257.25,1172.0
2024-02-23 11:55:00,257.53,257.53,257.2,257.2,945.0,257.53,257.53,257.2,257.2,945.0
2024-02-23 12:00:00,257.28,257.55,257.14,257.55,809.0,257.28,257.55,257.14,257.55,809.0
2024-02-23 12:05:00,257.6,257.76,257.44,257.68,1431.0,257.6,257.76,257.44,257.68,1431.0
2024-02-23 12:10:00,257.95,257.98,257.74,257.75,2473.0,257.95,257.98,257.74,257.75,2473.0
2024-02-23 12:15:00,257.75,257.76,257.53,257.57,3614.0,257.75,257.76,257.53,257.57,3614.0
2024-02-23 12:20:00,257.58,258.06,257.57,257.97,1695.0,257.58,258.06,257.57,257.97,1695.0
2024-02-23 12:25:00,257.92,258.14,257.48,257.94,6091.0,257.92,258.14,257.48,257.94,6091.0
2024-02-23 12:30:00,257.87,257.95,257.58,257.88,1901.0,257.87,257.95,257.58,257.88,1901.0
2024-02-23 12:35:00,258.08,258.16,258.08,258.16,300.0,258.08,258.16,258.08,258.16,300.0
2024-02-23 12:40:00,258.15,258.24,257.96,258.24,2399.0,258.15,258.24,257.96,258.24,2399.0
2024-02-23 12:45:00,258.35,258.76,258.34,258.76,3638.0,258.35,258.76,258.34,258.76,3638.0
2024-02-23 12:50:00,258.82,259.04,258.7,258.7,2937.0,258.82,259.04,258.7,258.7,2937.0
2024-02-23 12:55:00,258.78,258.78,258.75,258.75,200.0,258.78,258.78,258.75,258.75,200.0
2024-02-23 13:00:00,258.85,258.86,258.67,258.67,545.0,258.85,258.86,258.67,258.67,545.0
2024-02-23 13:05:00,258.79,258.96,258.79,258.89,500.0,258.79,258.96,258.79,258.89,500.0
2024-02-23 13:10:00,258.78,259.12,258.77,259.1,2586.0,258.78,259.12,258.77,259.1,2586.0
2024-02-23 13:15:00,259.02,259.17,259.02,259.04,516.0,259.02,259.17,259.02,259.04,516.0
2024-02-23 13:20:00,259.12,259.14,259.07,259.07,400.0,259.12,259.14,259.07,259.07,400.0
2024-02-23 13:25:00,258.95,258.97,258.66,258.9,1656.0,258.95,258.97,258.66,258.9,1656.0
2024-02-23 13:30:00,258.79,258.92,258.63,258.92,3100.0,258.79,258.92,258.63,258.92,3100.0
2024-02-23 13:35:00,258.82,258.92,258.79,258.9,605.0,258.82,258.92,258.79,258.9,605.0
2024-02-23 13:40:00,258.89,259.18,258.81,259.04,2939.0,258.89,259.18,258.81,259.04,2939.0
2024-02-23 13:45:00,259.08,259.27,259.03,259.22,1714.0,259.08,259.27,259.03,259.22,1714.0
2024-02-23 13:50:00,259.25,259.25,258.95,259.13,2997.0,259.25,259.25,258.95,259.13,2997.0
2024-02-23 13:55:00,259.03,259.2,259.03,259.2,979.0,259.03,259.2,259.03,259.2,979.0
2024-02-23 14:00:00,259.2,259.2,258.92,258.96,3255.0,259.2,259.2,258.92,258.96,3255.0
2024-02-23 14:05:00,259.0,259.08,258.71,258.72,3141.0,259.0,259.08,258.71,258.72,3141.0
2024-02-23 14:10:00,258.72,258.72,258.22,258.35,2444.0,258.72,258.72,258.22,258.35,2444.0
2024-02-23 14:15:00,258.14,258.48,258.14,258.17,2500.0,258.14,258.48,258.14,258.17,2500.0
2024-02-23 14:20:00,258.15,258.33,258.0,258.0,3715.0,258.15,258.33,258.0,258.0,3715.0
2024-02-23 14:25:00,258.08,258.29,258.0,258.0,2879.0,258.08,258.29,258.0,258.0,2879.0
2024-02-23 14:30:00,258.17,258.33,258.13,258.18,3401.0,258.17,258.33,258.13,258.18,3401.0
2024-02-23 14:35:00,258.17,258.37,258.08,258.33,3901.0,258.17,258.37,258.08,258.33,3901.0
2024-02-23 14:40:00,258.32,258.32,257.98,257.99,2000.0,258.32,258.32,257.98,257.99,2000.0
2024-02-23 14:45:00,257.98,258.33,257.98,258.1,4994.0,257.98,258.33,257.98,258.1,4994.0
2024-02-23 14:50:00,258.09,258.26,257.95,258.12,4246.0,258.09,258.26,257.95,258.12,4246.0
2024-02-23 14:55:00,258.1,258.1,257.87,257.98,1750.0,258.1,258.1,257.87,257.98,1750.0
2024-02-23 15:00:00,257.99,258.17,257.86,257.92,2888.0,257.99,258.17,257.86,257.92,2888.0
2024-02-23 15:05:00,257.92,257.92,257.54,257.7,3639.0,257.92,257.92,257.54,257.7,3639.0
2024-02-23 15:10:00,257.55,257.58,257.31,257.31,1337.0,257.55,257.58,257.31,257.31,1337.0
2024-02-23 15:15:00,257.34,257.6,257.34,257.43,2448.0,257.34,257.6,257.34,257.43,2448.0
2024-02-23 15:20:00,257.61,257.67,257.39,257.51,1603.0,257.61,257.67,257.39,257.51,1603.0
2024-02-23 15:25:00,257.69,257.69,257.23,257.23,4735.0,257.69,257.69,257.23,257.23,4735.0
2024-02-23 15:30:00,257.25,257.54,257.23,257.48,2700.0,257.25,257.54,257.23,257.48,2700.0
2024-02-23 15:35:00,257.65,257.85,257.53,257.62,7064.0,257.65,257.85,257.53,257.62,7064.0
2024-02-23 15:40:00,257.66,257.66,257.39,257.39,9752.0,257.66,257.66,257.39,257.39,9752.0
2024-02-23 15:45:00,257.58,257.58,257.31,257.41,18510.0,257.58,257.58,257.31,257.41,18510.0
2024-02-23 15:50:00,257.46,257.9,257.37,257.9,27204.0,257.46,257.9,257.37,257.9,27204.0
2024-02-23 15:55:00,257.85,257.98,257.18,257.2,61482.0,257.85,257.98,257.18,257.2,61482.0
2024-02-26 09:30:00,257.84,258.16,257.03,257.16,25079.0,257.84,258.16,257.03,257.16,25079.0
2024-02-26 09:35:00,257.18,257.63,256.14,257.33,10970.0,257.18,257.63,256.14,257.33,10970.0
2024-02-26 09:40:00,257.25,257.51,257.15,257.34,9920.0,257.25,257.51,257.15,257.34,9920.0
2024-02-26 09:45:00,257.42,257.46,257.0,257.16,4130.0,257.42,257.46,257.0,257.16,4130.0
2024-02-26 09:50:00,257.45,257.79,256.85,256.85,3742.0,257.45,257.79,256.85,256.85,3742.0
2024-02-26 09:55:00,256.82,257.68,256.81,257.55,9924.0,256.82,257.68,256.81,257.55,9924.0
2024-02-26 10:00:00,257.49,257.54,256.88,257.17,5909.0,257.49,257.54,256.88,257.17,5909.0
2024-02-26 10:05:00,257.13,257.72,257.05,257.47,6592.0,257.13,257.72,257.05,257.47,6592.0
2024-02-26 10:10:00,257.48,257.48,256.97,257.43,3300.0,257.48,257.48,256.97,257.43,3300.0
2024-02-26 10:15:00,257.29,257.68,257.25,257.58,3336.0,257.29,257.68,257.25,257.58,3336.0
2024-02-26 10:20:00,257.69,257.9,257.44,257.71,3323.0,257.69,257.9,257.44,257.71,3323.0
2024-02-26 10:25:00,257.84,258.0,257.56,257.69,5466.0,257.84,258.0,257.56,257.69,5466.0
2024-02-26 10:30:00,257.81,258.9,257.67,258.9,7839.0,257.81,258.9,257.67,258.9,7839.0
2024-02-26 10:35:00,258.9,259.14,258.75,258.81,6121.0,258.9,259.14,258.75,258.81,6121.0
2024-02-26 10:40:00,258.84,259.12,258.83,258.99,938.0,258.84,259.12,258.83,258.99,938.0
2024-02-26 10:45:00,258.9,259.06,258.75,258.75,7286.0,258.9,259.06,258.75,258.75,7286.0
2024-02-26 10:50:00,258.83,258.92,258.43,258.43,3050.0,258.83,258.92,258.43,258.43,3050.0
2024-02-26 10:55:00,258.39,258.62,258.39,258.49,6740.0,258.39,258.62,258.39,258.49,6740.0
2024-02-26 11:00:00,258.41,258.56,258.24,258.31,8058.0,258.41,258.56,258.24,258.31,8058.0
2024-02-26 11:05:00,258.25,258.25,257.66,257.86,5138.0,258.25,258.25,257.66,257.86,5138.0
2024-02-26 11:10:00,257.81,258.05,257.76,257.83,2593.0,257.81,258.05,257.76,257.83,2593.0
2024-02-26 11:15:00,257.61,257.98,257.61,257.71,5720.0,257.61,257.98,257.61,257.71,5720.0
2024-02-26 11:20:00,257.88,257.88,257.16,257.16,2747.0,257.88,257.88,257.16,257.16,2747.0
2024-02-26 11:25:00,257.12,257.46,257.11,257.29,4337.0,257.12,257.46,257.11,257.29,4337.0
2024-02-26 11:30:00,257.33,257.96,257.33,257.82,11090.0,257.33,257.96,257.33,257.82,11090.0
2024-02-26 11:35:00,257.79,258.09,257.61,258.09,13224.0,257.79,258.09,257.61,258.09,13224.0
2024-02-26 11:40:00,258.08,258.29,258.0,258.16,3750.0,258.08,258.29,258.0,258.16,3750.0
2024-02-26 11:45:00,258.11,258.45,258.1,258.27,12000.0,258.11,258.45,258.1,258.27,12000.0
2024-02-26 11:50:00,258.27,258.57,258.24,258.41,5425.0,258.27,258.57,258.24,258.41,5425.0
2024-02-26 11:55:00,258.4,258.46,258.21,258.28,3846.0,258.4,258.46,258.21,258.28,3846.0
2024-02-26 12:00:00,258.17,258.34,258.11,258.21,3031.0,258.17,258.34,258.11,258.21,3031.0
2024-02-26 12:05:00,258.33,258.54,258.33,258.41,2505.0,258.33,258.54,258.33,258.41,2505.0
2024-02-26 12:10:00,258.4,258.62,258.37,258.57,2869.0,258.4,258.62,258.37,258.57,2869.0
2024-02-26 12:15:00,258.56,258.56,258.23,258.25,2600.0,258.56,258.56,258.23,258.25,2600.0
2024-02-26 12:20:00,258.18,258.76,258.15,258.72,5405.0,258.18,258.76,258.15,258.72,5405.0
2024-02-26 12:25:00,258.83,258.84,258.6,258.6,2100.0,258.83,258.84,258.6,258.6,2100.0
2024-02-26 12:30:00,258.58,258.59,258.35,258.35,1922.0,258.58,258.59,258.35,258.35,1922.0
2024-02-26 12:35:00,258.39,258.51,258.19,258.5,3546.0,258.39,258.51,258.19,258.5,3546.0
2024-02-26 12:40:00,258.5,258.52,258.34,258.45,4874.0,258.5,258.52,258.34,258.45,4874.0
2024-02-26 12:45:00,258.47,258.56,258.36,258.45,4165.0,258.47,258.56,258.36,258.45,4165.0
2024-02-26 12:50:00,258.44,258.44,258.08,258.08,865.0,258.44,258.44,258.08,258.08,865.0
2024-02-26 12:55:00,258.12,258.19,257.99,258.07,5466.0,258.12,258.19,257.99,258.07,5466.0
2024-02-26 13:00:00,258.0,258.21,257.85,257.97,7651.0,258.0,258.21,257.85,257.97,7651.0
2024-02-26 13:05:00,257.97,258.0,257.86,257.99,2501.0,257.97,258.0,257.86,257.99,2501.0
2024-02-26 13:10:00,257.98,258.0,257.69,257.82,2826.0,257.98,258.0,257.69,257.82,2826.0
2024-02-26 13:15:00,257.7,257.9,257.56,257.56,2821.0,257.7,257.9,257.56,257.56,2821.0
2024-02-26 13:20:00,257.39,257.6,257.31,257.45,3442.0,257.39,257.6,257.31,257.45,3442.0
2024-02-26 13:25:00,257.51,257.52,257.04,257.06,1680.0,257.51,257.52,257.04,257.06,1680.0
2024-02-26 13:30:00,257.19,257.29,256.98,257.02,2250.0,257.19,257.29,256.98,257.02,2250.0
2024-02-26 13:35:00,256.98,257.3,256.83,257.29,9186.0,256.98,257.3,256.83,257.29,9186.0
2024-02-26 13:40:00,257.4,257.54,257.36,257.44,2209.0,257.4,257.54,257.36,257.44,2209.0
2024-02-26 13:45:00,257.53,257.81,257.53,257.69,2635.0,257.53,257.81,257.53,257.69,2635.0
2024-02-26 13:50:00,257.69,257.89,257.61,257.8,2100.0,257.69,257.89,257.61,257.8,2100.0
2024-02-26 13:55:00,257.92,258.18,257.92,258.12,2372.0,257.92,258.18,257.92,258.12,2372.0
2024-02-26 14:00:00,258.23,258.31,258.05,258.05,2585.0,258.23,258.31,258.05,258.05,2585.0
2024-02-26 14:05:00,258.1,258.22,258.01,258.09,786.0,258.1,258.22,258.01,258.09,786.0
2024-02-26 14:10:00,258.07,258.07,257.64,257.66,1400.0,258.07,258.07,257.64,257.66,1400.0
2024-02-26 14:15:00,257.74,257.92,257.67,257.89,3449.0,257.74,257.92,257.67,257.89,3449.0
2024-02-26 14:20:00,257.86,258.2,257.85,258.19,1100.0,257.86,258.2,257.85,258.19,1100.0
2024-02-26 14:25:00,258.31,258.31,258.1,258.15,1371.0,258.31,258.31,258.1,258.15,1371.0
2024-02-26 14:30:00,258.16,258.32,257.85,258.0,3003.0,258.16,258.32,257.85,258.0,3003.0
2024-02-26 14:35:00,257.95,258.07,257.8,258.0,1250.0,257.95,258.07,257.8,258.0,1250.0
2024-02-26 14:40:00,258.01,258.13,257.82,257.94,2125.0,258.01,258.13,257.82,257.94,2125.0
2024-02-26 14:45:00,257.92,257.93,257.78,257.78,2934.0,257.92,257.93,257.78,257.78,2934.0
2024-02-26 14:50:00,257.92,258.08,257.85,257.91,8796.0,257.92,258.08,257.85,257.91,8796.0
2024-02-26 14:55:00,257.86,258.12,257.86,258.0,4560.0,257.86,258.12,257.86,258.0,4560.0
2024-02-26 15:00:00,257.91,258.07,257.91,257.94,4958.0,257.91,258.07,257.91,257.94,4958.0
2024-02-26 15:05:00,258.08,258.36,258.08,258.36,4222.0,258.08,258.36,258.08,258.36,4222.0
2024-02-26 15:10:00,258.38,258.41,258.22,258.22,4014.0,258.38,258.41,258.22,258.22,4014.0
2024-02-26 15:15:00,258.25,258.27,258.07,258.09,3153.0,258.25,258.27,258.07,258.09,3153.0
2024-02-26 15:20:00,258.14,258.17,257.98,257.99,4730.0,258.14,258.17,257.98,257.99,4730.0
2024-02-26 15:25:00,257.97,258.07,257.88,258.01,4519.0,257.97,258.07,257.88,258.01,4519.0
2024-02-26 15:30:00,258.0,258.04,257.34,257.34,4451.0,258.0,258.04,257.34,257.34,4451.0
2024-02-26 15:35:00,257.38,257.61,257.24,257.47,7178.0,257.38,257.61,257.24,257.47,7178.0
2024-02-26 15:40:00,257.53,257.53,257.26,257.48,6492.0,257.53,257.53,257.26,257.48,6492.0
2024-02-26 15:45:00,257.58,257.85,257.58,257.76,5850.0,257.58,257.85,257.58,257.76,5850.0
2024-02-26 15:50:00,257.77,257.82,257.53,257.82,13020.0,257.77,257.82,257.53,257.82,13020.0
2024-02-26 15:55:00,257.73,257.8,257.17,257.35,39005.0,257.73,257.8,257.17,257.35,39005.0
2024-02-27 09:30:00,258.5,258.5,257.65,258.5,26453.0,258.5,258.5,257.65,258.5,26453.0
2024-02-27 09:35:00,258.47,258.51,257.6,257.93,5424.0,258.47,258.51,257.6,257.93,5424.0
2024-02-27 09:40:00,257.6,257.65,257.2,257.43,2361.0,257.6,257.65,257.2,257.43,2361.0
2024-02-27 09:45:00,257.21,257.93,257.15,257.84,5978.0,257.21,257.93,257.15,257.84,5978.0
2024-02-27 09:50:00,257.79,257.95,257.55,257.84,8048.0,257.79,257.95,257.55,257.84,8048.0
2024-02-27 09:55:00,257.84,258.31,257.78,258.31,5047.0,257.84,258.31,257.78,258.31,5047.0
2024-02-27 10:00:00,258.3,258.6,258.09,258.45,9154.0,258.3,258.6,258.09,258.45,9154.0
2024-02-27 10:05:00,258.24,258.24,258.1,258.16,2620.0,258.24,258.24,258.1,258.16,2620.0
2024-02-27 10:10:00,258.25,258.56,258.15,258.35,4013.0,258.25,258.56,258.15,258.35,4013.0
2024-02-27 10:15:00,258.32,258.39,257.95,258.39,4533.0,258.32,258.39,257.95,258.39,4533.0
2024-02-27 10:20:00,258.43,258.5,258.21,258.35,1901.0,258.43,258.5,258.21,258.35,1901.0
2024-02-27 10:25:00,258.38,258.39,257.77,258.05,4081.0,258.38,258.39,257.77,258.05,4081.0
2024-02-27 10:30:00,258.12,258.48,258.03,258.25,3265.0,258.12,258.48,258.03,258.25,3265.0
2024-02-27 10:35:00,258.14,258.23,257.59,257.74,3237.0,258.14,258.23,257.59,257.74,3237.0
2024-02-27 10:40:00,257.61,257.7,257.35,257.35,2415.0,257.61,257.7,257.35,257.35,2415.0
2024-02-27 10:45:00,257.31,258.01,257.3,257.99,3515.0,257.31,258.01,257.3,257.99,3515.0
2024-02-27 10:50:00,257.88,258.06,257.83,257.83,1732.0,257.88,258.06,257.83,257.83,1732.0
2024-02-27 10:55:00,257.86,258.29,257.71,258.22,11032.0,257.86,258.29,257.71,258.22,11032.0
2024-02-27 11:00:00,258.17,258.33,258.07,258.14,4813.0,258.17,258.33,258.07,258.14,4813.0
2024-02-27 11:05:00,258.13,258.18,257.85,257.97,5938.0,258.13,258.18,257.85,257.97,5938.0
2024-02-27 11:10:00,257.88,258.09,257.85,257.95,9348.0,257.88,258.09,257.85,257.95,9348.0
2024-02-27 11:15:00,257.87,257.98,257.51,257.61,7894.0,257.87,257.98,257.51,257.61,7894.0
2024-02-27 11:20:00,257.6,257.65,257.34,257.34,6492.0,257.6,257.65,257.34,257.34,6492.0
2024-02-27 11:25:00,257.3,257.51,257.24,257.31,7451.0,257.3,257.51,257.24,257.31,7451.0
2024-02-27 11:30:00,257.28,257.37,257.22,257.28,3467.0,257.28,257.37,257.22,257.28,3467.0
2024-02-27 11:35:00,257.29,257.4,257.16,257.3,3600.0,257.29,257.4,257.16,257.3,3600.0
2024-02-27 11:40:00,257.34,257.34,256.99,257.03,1700.0,257.34,257.34,256.99,257.03,1700.0
2024-02-27 11:45:00,257.03,257.22,257.03,257.08,1800.0,257.03,257.22,257.03,257.08,1800.0
2024-02-27 11:50:00,257.19,257.56,257.19,257.4,4044.0,257.19,257.56,257.19,257.4,4044.0
2024-02-27 11:55:00,257.42,257.58,257.41,257.48,3603.0,257.42,257.58,257.41,257.48,3603.0
2024-02-27 12:00:00,257.51,257.88,257.51,257.88,3295.0,257.51,257.88,257.51,257.88,3295.0
2024-02-27 12:05:00,257.89,258.06,257.77,257.83,4225.0,257.89,258.06,257.77,257.83,4225.0
2024-02-27 12:10:00,257.79,257.85,257.73,257.76,1200.0,257.79,257.85,257.73,257.76,1200.0
2024-02-27 12:15:00,257.82,257.86,257.51,257.55,2895.0,257.82,257.86,257.51,257.55,2895.0
2024-02-27 12:20:00,257.52,257.66,257.16,257.16,3223.0,257.52,257.66,257.16,257.16,3223.0
2024-02-27 12:25:00,257.13,257.39,257.11,257.27,1300.0,257.13,257.39,257.11,257.27,1300.0
2024-02-27 12:30:00,257.31,257.32,257.12,257.14,1449.0,257.31,257.32,257.12,257.14,1449.0
2024-02-27 12:35:00,257.08,257.08,256.55,256.55,1300.0,257.08,257.08,256.55,256.55,1300.0
2024-02-27 12:40:00,256.59,256.88,256.57,256.88,2400.0,256.59,256.88,256.57,256.88,2400.0
2024-02-27 12:45:00,256.89,256.96,256.7,256.78,1200.0,256.89,256.96,256.7,256.78,1200.0
2024-02-27 12:50:00,256.71,256.71,256.52,256.67,2050.0,256.71,256.71,256.52,256.67,2050.0
2024-02-27 12:55:00,256.64,256.64,256.24,256.25,5100.0,256.64,256.64,256.24,256.25,5100.0
2024-02-27 13:00:00,256.14,256.4,255.98,256.34,4640.0,256.14,256.4,255.98,256.34,4640.0
2024-02-27 13:05:00,256.28,256.45,256.14,256.15,1900.0,256.28,256.45,256.14,256.15,1900.0
2024-02-27 13:10:00,256.15,256.5,256.14,256.49,5212.0,256.15,256.5,256.14,256.49,5212.0
2024-02-27 13:15:00,256.5,256.5,256.14,256.16,3967.0,256.5,256.5,256.14,256.16,3967.0
2024-02-27 13:20:00,256.14,256.32,255.96,256.31,4404.0,256.14,256.32,255.96,256.31,4404.0
2024-02-27 13:25:00,256.17,256.31,255.96,256.18,3599.0,256.17,256.31,255.96,256.18,3599.0
2024-02-27 13:30:00,256.19,256.28,256.02,256.2,1827.0,256.19,256.28,256.02,256.2,1827.0
2024-02-27 13:35:00,256.2,256.38,256.2,256.35,2500.0,256.2,256.38,256.2,256.35,2500.0
2024-02-27 13:40:00,256.36,256.46,256.31,256.45,3500.0,256.36,256.46,256.31,256.45,3500.0
2024-02-27 13:45:00,256.4,256.57,256.31,256.52,3430.0,256.4,256.57,256.31,256.52,3430.0
2024-02-27 13:50:00,256.53,256.53,256.43,256.43,673.0,256.53,256.53,256.43,256.43,673.0
2024-02-27 13:55:00,256.51,256.85,256.51,256.79,3956.0,256.51,256.85,256.51,256.79,3956.0
2024-02-27 14:00:00,256.85,256.98,256.76,256.78,1600.0,256.85,256.98,256.76,256.78,1600.0
2024-02-27 14:05:00,256.75,256.9,256.56,256.57,3266.0,256.75,256.9,256.56,256.57,3266.0
2024-02-27 14:10:00,256.67,256.67,256.48,256.56,6075.0,256.67,256.67,256.48,256.56,6075.0
2024-02-27 14:15:00,256.6,256.83,256.59,256.71,3200.0,256.6,256.83,256.59,256.71,3200.0
2024-02-27 14:20:00,256.68,256.95,256.65,256.91,2929.0,256.68,256.95,256.65,256.91,2929.0
2024-02-27 14:25:00,256.94,256.94,256.81,256.81,1300.0,256.94,256.94,256.81,256.81,1300.0
2024-02-27 14:30:00,256.85,257.01,256.73,256.8,3640.0,256.85,257.01,256.73,256.8,3640.0
2024-02-27 14:35:00,256.8,256.8,256.69,256.69,1800.0,256.8,256.8,256.69,256.69,1800.0
2024-02-27 14:40:00,256.7,256.82,256.68,256.74,2100.0,256.7,256.82,256.68,256.74,2100.0
2024-02-27 14:45:00,256.65,256.67,256.48,256.67,1873.0,256.65,256.67,256.48,256.67,1873.0
2024-02-27 14:50:00,256.58,256.82,256.58,256.72,4961.0,256.58,256.82,256.58,256.72,4961.0
2024-02-27 14:55:00,256.79,257.12,256.78,256.94,3576.0,256.79,257.12,256.78,256.94,3576.0
2024-02-27 15:00:00,256.91,256.96,256.83,256.87,2066.0,256.91,256.96,256.83,256.87,2066.0
2024-02-27 15:05:00,256.84,256.84,256.58,256.69,1731.0,256.84,256.84,256.58,256.69,1731.0
2024-02-27 15:10:00,256.69,256.76,256.6,256.71,3624.0,256.69,256.76,256.6,256.71,3624.0
2024-02-27 15:15:00,256.69,256.79,256.59,256.61,14942.0,256.69,256.79,256.59,256.61,14942.0
2024-02-27 15:20:00,256.59,256.8,256.53,256.75,7423.0,256.59,256.8,256.53,256.75,7423.0
2024-02-27 15:25:00,256.75,256.94,256.66,256.87,3804.0,256.75,256.94,256.66,256.87,3804.0
2024-02-27 15:30:00,256.95,256.95,256.58,256.58,2665.0,256.95,256.95,256.58,256.58,2665.0
2024-02-27 15:35:00,256.53,256.72,256.46,256.7,4838.0,256.53,256.72,256.46,256.7,4838.0
2024-02-27 15:40:00,256.57,257.17,256.57,257.14,10124.0,256.57,257.17,256.57,257.14,10124.0
2024-02-27 15:45:00,257.14,257.39,257.14,257.16,7057.0,257.14,257.39,257.14,257.16,7057.0
2024-02-27 15:50:00,257.24,257.39,257.06,257.12,19655.0,257.24,257.39,257.06,257.12,19655.0
2024-02-27 15:55:00,256.99,257.22,256.77,256.88,62740.0,256.99,257.22,256.77,256.88,62740.0
2024-02-28 09:30:00,254.8,256.29,254.8,255.75,21864.0,254.8,256.29,254.8,255.75,21864.0
2024-02-28 09:35:00,256.03,257.24,255.78,257.17,6041.0,256.03,257.24,255.78,257.17,6041.0
2024-02-28 09:40:00,257.22,258.54,257.14,258.42,12384.0,257.22,258.54,257.14,258.42,12384.0
2024-02-28 09:45:00,258.38,258.4,257.17,257.39,14164.0,258.38,258.4,257.17,257.39,14164.0
2024-02-28 09:50:00,257.5,257.5,256.32,256.62,3324.0,257.5,257.5,256.32,256.62,3324.0
2024-02-28 09:55:00,256.36,257.78,256.36,257.53,12813.0,256.36,257.78,256.36,257.53,12813.0
2024-02-28 10:00:00,257.52,257.52,256.52,257.35,5130.0,257.52,257.52,256.52,257.35,5130.0
2024-02-28 10:05:00,257.17,257.29,256.59,257.28,3689.0,257.17,257.29,256.59,257.28,3689.0
2024-02-28 10:10:00,257.4,257.55,256.59,256.62,4296.0,257.4,257.55,256.59,256.62,4296.0
2024-02-28 10:15:00,256.56,257.17,256.56,256.85,4593.0,256.56,257.17,256.56,256.85,4593.0
2024-02-28 10:20:00,256.73,257.12,256.57,256.72,4543.0,256.73,257.12,256.57,256.72,4543.0
2024-02-28 10:25:00,256.75,257.17,256.64,256.98,2815.0,256.75,257.17,256.64,256.98,2815.0
2024-02-28 10:30:00,257.15,257.58,257.09,257.41,4300.0,257.15,257.58,257.09,257.41,4300.0
2024-02-28 10:35:00,257.47,257.69,257.34,257.69,7920.0,257.47,257.69,257.34,257.69,7920.0
2024-02-28 10:40:00,257.64,257.91,257.39,257.39,2282.0,257.64,257.91,257.39,257.39,2282.0
2024-02-28 10:45:00,257.38,257.74,257.38,257.45,3227.0,257.38,257.74,257.38,257.45,3227.0
2024-02-28 10:50:00,257.51,257.55,257.37,257.48,2917.0,257.51,257.55,257.37,257.48,2917.0
2024-02-28 10:55:00,257.48,257.48,257.36,257.48,5394.0,257.48,257.48,257.36,257.48,5394.0
2024-02-28 11:00:00,257.54,257.82,257.51,257.71,2855.0,257.54,257.82,257.51,257.71,2855.0
2024-02-28 11:05:00,257.81,257.81,257.67,257.68,941.0,257.81,257.81,257.67,257.68,941.0
2024-02-28 11:10:00,257.72,257.77,257.64,257.7,1968.0,257.72,257.77,257.64,257.7,1968.0
2024-02-28 11:15:00,257.86,258.74,257.85,258.74,10151.0,257.86,258.74,257.85,258.74,10151.0
2024-02-28 11:20:00,258.74,258.84,258.53,258.6,3668.0,258.74,258.84,258.53,258.6,3668.0
2024-02-28 11:25:00,258.66,258.66,258.45,258.47,2041.0,258.66,258.66,258.45,258.47,2041.0
2024-02-28 11:30:00,258.53,258.61,258.18,258.42,6501.0,258.53,258.61,258.18,258.42,6501.0
2024-02-28 11:35:00,258.27,258.5,258.27,258.4,2717.0,258.27,258.5,258.27,258.4,2717.0
2024-02-28 11:40:00,258.46,258.47,258.22,258.22,3388.0,258.46,258.47,258.22,258.22,3388.0
2024-02-28 11:45:00,258.31,258.42,258.23,258.36,1961.0,258.31,258.42,258.23,258.36,1961.0
2024-02-28 11:50:00,258.35,258.35,258.12,258.19,8989.0,258.35,258.35,258.12,258.19,8989.0
2024-02-28 11:55:00,258.25,258.4,258.22,258.22,4612.0,258.25,258.4,258.22,258.22,4612.0
2024-02-28 12:00:00,258.12,258.17,257.94,258.0,4471.0,258.12,258.17,257.94,258.0,4471.0
2024-02-28 12:05:00,258.03,258.04,257.77,257.79,3721.0,258.03,258.04,257.77,257.79,3721.0
2024-02-28 12:10:00,257.76,257.81,257.6,257.66,1621.0,257.76,257.81,257.6,257.66,1621.0
2024-02-28 12:15:00,257.61,257.75,257.5,257.53,11364.0,257.61,257.75,257.5,257.53,11364.0
2024-02-28 12:20:00,257.41,257.54,257.3,257.3,1939.0,257.41,257.54,257.3,257.3,1939.0
2024-02-28 12:25:00,257.31,257.35,257.14,257.14,5376.0,257.31,257.35,257.14,257.14,5376.0
2024-02-28 12:30:00,257.06,257.12,256.84,256.85,6072.0,257.06,257.12,256.84,256.85,6072.0
2024-02-28 12:35:00,256.86,257.01,256.81,256.81,9544.0,256.86,257.01,256.81,256.81,9544.0
2024-02-28 12:40:00,256.87,257.07,256.84,256.91,4533.0,256.87,257.07,256.84,256.91,4533.0
2024-02-28 12:45:00,256.9,257.07,256.82,256.96,7315.0,256.9,257.07,256.82,256.96,7315.0
2024-02-28 12:50:00,256.92,257.01,256.76,256.8,2147.0,256.92,257.01,256.76,256.8,2147.0
2024-02-28 12:55:00,256.8,256.9,256.73,256.74,5327.0,256.8,256.9,256.73,256.74,5327.0
2024-02-28 13:00:00,256.66,256.77,256.55,256.71,3387.0,256.66,256.77,256.55,256.71,3387.0
2024-02-28 13:05:00,256.73,256.73,256.08,256.25,3626.0,256.73,256.73,256.08,256.25,3626.0
2024-02-28 13:10:00,256.17,256.32,255.85,256.11,17413.0,256.17,256.32,255.85,256.11,17413.0
2024-02-28 13:15:00,256.19,256.68,256.1,256.18,14434.0,256.19,256.68,256.1,256.18,14434.0
2024-02-28 13:20:00,256.08,256.49,256.08,256.49,8748.0,256.08,256.49,256.08,256.49,8748.0
2024-02-28 13:25:00,256.41,256.57,256.35,256.38,4067.0,256.41,256.57,256.35,256.38,4067.0
2024-02-28 13:30:00,256.38,256.5,256.33,256.41,11359.0,256.38,256.5,256.33,256.41,11359.0
2024-02-28 13:35:00,256.41,256.85,256.37,256.38,16648.0,256.41,256.85,256.37,256.38,16648.0
2024-02-28 13:40:00,256.43,256.5,256.15,256.15,65209.0,256.43,256.5,256.15,256.15,65209.0
2024-02-28 13:45:00,256.15,256.32,256.09,256.22,7454.0,256.15,256.32,256.09,256.22,7454.0
2024-02-28 13:50:00,256.17,256.45,256.16,256.42,7922.0,256.17,256.45,256.16,256.42,7922.0
2024-02-28 13:55:00,256.42,256.54,256.32,256.43,11929.0,256.42,256.54,256.32,256.43,11929.0
2024-02-28 14:00:00,256.45,256.5,256.33,256.38,4364.0,256.45,256.5,256.33,256.38,4364.0
2024-02-28 14:05:00,256.33,256.4,256.1,256.28,19018.0,256.33,256.4,256.1,256.28,19018.0
2024-02-28 14:10:00,256.27,256.38,255.94,256.13,10464.0,256.27,256.38,255.94,256.13,10464.0
2024-02-28 14:15:00,256.17,256.19,255.95,256.11,12146.0,256.17,256.19,255.95,256.11,12146.0
2024-02-28 14:20:00,256.16,256.26,256.01,256.1,4640.0,256.16,256.26,256.01,256.1,4640.0
2024-02-28 14:25:00,256.23,256.23,256.01,256.11,3783.0,256.23,256.23,256.01,256.11,3783.0
2024-02-28 14:30:00,256.03,256.11,255.82,255.97,6694.0,256.03,256.11,255.82,255.97,6694.0
2024-02-28 14:35:00,255.93,255.94,255.5,255.77,4997.0,255.93,255.94,255.5,255.77,4997.0
2024-02-28 14:40:00,255.63,255.66,255.29,255.57,4911.0,255.63,255.66,255.29,255.57,4911.0
2024-02-28 14:45:00,255.51,255.77,255.51,255.67,4816.0,255.51,255.77,255.51,255.67,4816.0
2024-02-28 14:50:00,255.71,255.87,255.47,255.87,5483.0,255.71,255.87,255.47,255.87,5483.0
2024-02-28 14:55:00,255.81,256.07,255.65,255.7,16832.0,255.81,256.07,255.65,255.7,16832.0
2024-02-28 15:00:00,255.79,256.12,255.73,256.08,37365.0,255.79,256.12,255.73,256.08,37365.0
2024-02-28 15:05:00,256.13,256.32,255.96,256.1,13219.0,256.13,256.32,255.96,256.1,13219.0
2024-02-28 15:10:00,256.11,256.11,255.81,255.81,5082.0,256.11,256.11,255.81,255.81,5082.0
2024-02-28 15:15:00,255.79,255.92,255.72,255.84,5011.0,255.79,255.92,255.72,255.84,5011.0
2024-02-28 15:20:00,255.89,256.04,255.71,255.87,6345.0,255.89,256.04,255.71,255.87,6345.0
2024-02-28 15:25:00,255.93,255.95,255.8,255.84,5801.0,255.93,255.95,255.8,255.84,5801.0
2024-02-28 15:30:00,255.77,255.86,255.51,255.67,11432.0,255.77,255.86,255.51,255.67,11432.0
2024-02-28 15:35:00,255.67,255.67,255.35,255.47,10753.0,255.67,255.67,255.35,255.47,10753.0
2024-02-28 15:40:00,255.5,255.58,255.25,255.25,16814.0,255.5,255.58,255.25,255.25,16814.0
2024-02-28 15:45:00,255.21,255.45,255.01,255.22,16838.0,255.21,255.45,255.01,255.22,16838.0
2024-02-28 15:50:00,255.22,255.28,254.66,254.85,28532.0,255.22,255.28,254.66,254.85,28532.0
2024-02-28 15:55:00,254.79,255.36,254.79,255.18,59535.0,254.79,255.36,254.79,255.18,59535.0
2024-02-29 09:30:00,256.35,256.89,255.99,256.73,32630.0,256.35,256.89,255.99,256.73,32630.0
2024-02-29 09:35:00,256.74,257.32,256.31,256.39,13591.0,256.74,257.32,256.31,256.39,13591.0
2024-02-29 09:40:00,256.38,257.01,256.17,256.72,12232.0,256.38,257.01,256.17,256.72,12232.0
2024-02-29 09:45:00,256.48,256.7,256.08,256.32,29761.0,256.48,256.7,256.08,256.32,29761.0
2024-02-29 09:50:00,256.27,257.1,256.26,256.98,15244.0,256.27,257.1,256.26,256.98,15244.0
2024-02-29 09:55:00,257.04,257.23,255.89,256.67,33238.0,257.04,257.23,255.89,256.67,33238.0
2024-02-29 10:00:00,256.68,257.79,256.68,256.73,71926.0,256.68,257.79,256.68,256.73,71926.0
2024-02-29 10:05:00,256.69,257.0,256.04,256.25,7322.0,256.69,257.0,256.04,256.25,7322.0
2024-02-29 10:10:00,256.22,256.22,255.0,255.31,9673.0,256.22,256.22,255.0,255.31,9673.0
2024-02-29 10:15:00,255.23,255.91,255.08,255.8,6592.0,255.23,255.91,255.08,255.8,6592.0
2024-02-29 10:20:00,255.79,256.29,255.68,256.29,3594.0,255.79,256.29,255.68,256.29,3594.0
2024-02-29 10:25:00,256.3,256.3,255.71,255.9,4200.0,256.3,256.3,255.71,255.9,4200.0
2024-02-29 10:30:00,256.01,256.68,256.01,256.47,3866.0,256.01,256.68,256.01,256.47,3866.0
2024-02-29 10:35:00,256.5,257.3,256.45,257.18,14785.0,256.5,257.3,256.45,257.18,14785.0
2024-02-29 10:40:00,257.09,257.19,256.45,256.45,11626.0,257.09,257.19,256.45,256.45,11626.0
2024-02-29 10:45:00,256.59,256.71,256.17,256.59,13572.0,256.59,256.71,256.17,256.59,13572.0
2024-02-29 10:50:00,256.49,256.53,256.08,256.08,30740.0,256.49,256.53,256.08,256.08,30740.0
2024-02-29 10:55:00,255.95,256.23,255.71,256.18,10629.0,255.95,256.23,255.71,256.18,10629.0
2024-02-29 11:00:00,256.3,256.34,256.08,256.31,7933.0,256.3,256.34,256.08,256.31,7933.0
2024-02-29 11:05:00,256.47,257.01,256.35,256.9,13832.0,256.47,257.01,256.35,256.9,13832.0
2024-02-29 11:10:00,256.97,257.04,256.62,256.81,19498.0,256.97,257.04,256.62,256.81,19498.0
2024-02-29 11:15:00,256.76,257.12,256.75,257.11,14242.0,256.76,257.12,256.75,257.11,14242.0
2024-02-29 11:20:00,257.07,257.61,256.99,257.61,76000.0,257.07,257.61,256.99,257.61,76000.0
2024-02-29 11:25:00,257.72,257.74,257.39,257.39,59489.0,257.72,257.74,257.39,257.39,59489.0
2024-02-29 11:30:00,257.39,257.99,257.27,257.57,15490.0,257.39,257.99,257.27,257.57,15490.0
2024-02-29 11:35:00,257.63,257.66,256.6,256.91,36913.0,257.63,257.66,256.6,256.91,36913.0
2024-02-29 11:40:00,256.8,256.81,256.22,256.24,18591.0,256.8,256.81,256.22,256.24,18591.0
2024-02-29 11:45:00,256.23,257.04,255.98,257.04,15512.0,256.23,257.04,255.98,257.04,15512.0
2024-02-29 11:50:00,257.05,257.2,256.91,257.15,9678.0,257.05,257.2,256.91,257.15,9678.0
2024-02-29 11:55:00,257.13,257.2,256.83,257.2,8594.0,257.13,257.2,256.83,257.2,8594.0
2024-02-29 12:00:00,257.12,257.4,256.96,257.19,3020.0,257.12,257.4,256.96,257.19,3020.0
2024-02-29 12:05:00,257.17,257.17,256.75,256.85,4252.0,257.17,257.17,256.75,256.85,4252.0
2024-02-29 12:10:00,256.89,256.9,256.66,256.7,3958.0,256.89,256.9,256.66,256.7,3958.0
2024-02-29 12:15:00,256.83,256.93,256.6,256.66,8744.0,256.83,256.93,256.6,256.66,8744.0
2024-02-29 12:20:00,256.66,256.88,256.52,256.8,2621.0,256.66,256.88,256.52,256.8,2621.0
2024-02-29 12:25:00,256.8,256.85,256.35,256.35,8126.0,256.8,256.85,256.35,256.35,8126.0
2024-02-29 12:30:00,256.34,256.6,256.33,256.35,3541.0,256.34,256.6,256.33,256.35,3541.0
2024-02-29 12:35:00,256.32,256.45,256.16,256.33,2786.0,256.32,256.45,256.16,256.33,2786.0
2024-02-29 12:40:00,256.21,256.54,256.21,256.37,2923.0,256.21,256.54,256.21,256.37,2923.0
2024-02-29 12:45:00,256.33,256.71,256.19,256.5,12083.0,256.33,256.71,256.19,256.5,12083.0
2024-02-29 12:50:00,256.6,257.4,256.54,257.25,24529.0,256.6,257.4,256.54,257.25,24529.0
2024-02-29 12:55:00,257.25,257.4,257.16,257.25,17985.0,257.25,257.4,257.16,257.25,17985.0
2024-02-29 13:00:00,257.25,257.57,257.17,257.51,12750.0,257.25,257.57,257.17,257.51,12750.0
2024-02-29 13:05:00,257.52,257.56,257.06,257.41,10888.0,257.52,257.56,257.06,257.41,10888.0
2024-02-29 13:10:00,257.51,257.94,257.41,257.68,8422.0,257.51,257.94,257.41,257.68,8422.0
2024-02-29 13:15:00,257.68,257.74,257.32,257.41,4792.0,257.68,257.74,257.32,257.41,4792.0
2024-02-29 13:20:00,257.33,257.48,257.04,257.48,8040.0,257.33,257.48,257.04,257.48,8040.0
2024-02-29 13:25:00,257.32,257.94,257.32,257.79,4268.0,257.32,257.94,257.32,257.79,4268.0
2024-02-29 13:30:00,257.71,257.98,257.65,257.7,4236.0,257.71,257.98,257.65,257.7,4236.0
2024-02-29 13:35:00,257.7,257.91,257.7,257.82,4199.0,257.7,257.91,257.7,257.82,4199.0
2024-02-29 13:40:00,257.87,257.87,257.52,257.65,4377.0,257.87,257.87,257.52,257.65,4377.0
2024-02-29 13:45:00,257.62,257.65,257.21,257.31,6200.0,257.62,257.65,257.21,257.31,6200.0
2024-02-29 13:50:00,257.39,257.6,257.37,257.4,7790.0,257.39,257.6,257.37,257.4,7790.0
2024-02-29 13:55:00,257.47,257.84,257.39,257.75,4651.0,257.47,257.84,257.39,257.75,4651.0
2024-02-29 14:00:00,257.81,258.14,257.65,258.13,5979.0,257.81,258.14,257.65,258.13,5979.0
2024-02-29 14:05:00,258.13,258.36,258.0,258.11,7541.0,258.13,258.36,258.0,258.11,7541.0
2024-02-29 14:10:00,258.18,258.71,258.18,258.55,5131.0,258.18,258.71,258.18,258.55,5131.0
2024-02-29 14:15:00,258.56,258.56,258.04,258.12,12380.0,258.56,258.56,258.04,258.12,12380.0
2024-02-29 14:20:00,258.12,258.35,257.93,257.93,10918.0,258.12,258.35,257.93,257.93,10918.0
2024-02-29 14:25:00,257.95,257.96,257.59,257.68,6820.0,257.95,257.96,257.59,257.68,6820.0
2024-02-29 14:30:00,257.79,257.98,257.58,257.88,9488.0,257.79,257.98,257.58,257.88,9488.0
2024-02-29 14:35:00,257.98,258.25,257.9,258.02,3034.0,257.98,258.25,257.9,258.02,3034.0
2024-02-29 14:40:00,258.06,258.21,257.93,258.16,5944.0,258.06,258.21,257.93,258.16,5944.0
2024-02-29 14:45:00,258.16,258.16,257.7,257.78,7230.0,258.16,258.16,257.7,257.78,7230.0
2024-02-29 14:50:00,257.76,257.83,257.31,257.31,6876.0,257.76,257.83,257.31,257.31,6876.0
2024-02-29 14:55:00,257.31,257.78,257.31,257.51,23182.0,257.31,257.78,257.31,257.51,23182.0
2024-02-29 15:00:00,257.6,257.79,257.54,257.65,14129.0,257.6,257.79,257.54,257.65,14129.0
2024-02-29 15:05:00,257.65,258.06,257.64,258.02,25224.0,257.65,258.06,257.64,258.02,25224.0
2024-02-29 15:10:00,257.98,258.27,257.8,257.81,29966.0,257.98,258.27,257.8,257.81,29966.0
2024-02-29 15:15:00,257.82,258.25,257.74,258.1,11318.0,257.82,258.25,257.74,258.1,11318.0
2024-02-29 15:20:00,258.11,258.76,258.0,258.62,15039.0,258.11,258.76,258.0,258.62,15039.0
2024-02-29 15:25:00,258.6,258.6,258.34,258.42,11705.0,258.6,258.6,258.34,258.42,11705.0
2024-02-29 15:30:00,258.45,258.46,258.04,258.16,21802.0,258.45,258.46,258.04,258.16,21802.0
2024-02-29 15:35:00,258.17,258.29,258.09,258.24,14460.0,258.17,258.29,258.09,258.24,14460.0
2024-02-29 15:40:00,258.22,258.99,258.14,258.41,63212.0,258.22,258.99,258.14,258.41,63212.0
2024-02-29 15:45:00,258.41,258.69,258.21,258.37,23764.0,258.41,258.69,258.21,258.37,23764.0
2024-02-29 15:50:00,258.32,258.33,257.61,257.88,57417.0,258.32,258.33,257.61,257.88,57417.0
2024-02-29 15:55:00,257.62,258.57,257.6,258.17,90971.0,257.62,258.57,257.6,258.17,90971.0
2024-03-01 09:30:00,275.0,279.53,273.97,276.0,223738.0,275.0,279.53,273.97,276.0,223738.0
2024-03-01 09:35:00,275.92,275.92,269.3,270.6,95642.0,275.92,275.92,269.3,270.6,95642.0
2024-03-01 09:40:00,270.61,271.0,268.82,269.2,69810.0,270.61,271.0,268.82,269.2,69810.0
2024-03-01 09:45:00,268.85,269.88,266.11,267.24,57428.0,268.85,269.88,266.11,267.24,57428.0
2024-03-01 09:50:00,267.18,267.95,265.0,265.93,56095.0,267.18,267.95,265.0,265.93,56095.0
2024-03-01 09:55:00,266.06,266.89,263.25,263.68,63104.0,266.06,266.89,263.25,263.68,63104.0
2024-03-01 10:00:00,263.68,265.81,263.68,265.44,34177.0,263.68,265.81,263.68,265.44,34177.0
2024-03-01 10:05:00,265.25,266.61,264.86,266.55,35251.0,265.25,266.61,264.86,266.55,35251.0
2024-03-01 10:10:00,266.3,268.17,266.3,267.68,41560.0,266.3,268.17,266.3,267.68,41560.0
2024-03-01 10:15:00,267.63,267.7,265.05,265.91,43246.0,267.63,267.7,265.05,265.91,43246.0
2024-03-01 10:20:00,265.73,265.98,263.5,263.63,24590.0,265.73,265.98,263.5,263.63,24590.0
2024-03-01 10:25:00,263.68,264.71,263.32,264.71,26650.0,263.68,264.71,263.32,264.71,26650.0
2024-03-01 10:30:00,264.71,264.89,262.55,263.0,36906.0,264.71,264.89,262.55,263.0,36906.0
2024-03-01 10:35:00,263.01,263.3,262.0,262.86,35197.0,263.01,263.3,262.0,262.86,35197.0
2024-03-01 10:40:00,262.8,263.97,262.68,263.29,19313.0,262.8,263.97,262.68,263.29,19313.0
2024-03-01 10:45:00,263.03,263.94,262.65,263.48,25831.0,263.03,263.94,262.65,263.48,25831.0
2024-03-01 10:50:00,263.67,264.02,263.48,263.76,10605.0,263.67,264.02,263.48,263.76,10605.0
2024-03-01 10:55:00,263.92,264.13,263.14,263.82,14430.0,263.92,264.13,263.14,263.82,14430.0
2024-03-01 11:00:00,263.97,264.83,263.86,264.66,16802.0,263.97,264.83,263.86,264.66,16802.0
2024-03-01 11:05:00,264.79,265.04,264.46,264.98,17354.0,264.79,265.04,264.46,264.98,17354.0
2024-03-01 11:10:00,264.95,265.06,264.2,264.76,11943.0,264.95,265.06,264.2,264.76,11943.0
2024-03-01 11:15:00,264.81,265.0,263.85,263.86,10486.0,264.81,265.0,263.85,263.86,10486.0
2024-03-01 11:20:00,263.88,264.14,262.62,263.04,21584.0,263.88,264.14,262.62,263.04,21584.0
2024-03-01 11:25:00,263.01,263.12,261.56,261.73,23563.0,263.01,263.12,261.56,261.73,23563.0
2024-03-01 11:30:00,261.73,261.74,260.13,260.14,18601.0,261.73,261.74,260.13,260.14,18601.0
2024-03-01 11:35:00,260.32,261.17,259.56,261.11,32910.0,260.32,261.17,259.56,261.11,32910.0
2024-03-01 11:40:00,261.13,261.13,259.41,259.58,29804.0,261.13,261.13,259.41,259.58,29804.0
2024-03-01 11:45:00,259.59,260.14,259.3,260.13,24144.0,259.59,260.14,259.3,260.13,24144.0
2024-03-01 11:50:00,260.13,260.48,259.16,259.38,17045.0,260.13,260.48,259.16,259.38,17045.0
2024-03-01 11:55:00,259.52,260.34,259.01,260.18,38499.0,259.52,260.34,259.01,260.18,38499.0
2024-03-01 12:00:00,260.17,260.36,258.6,258.85,35745.0,260.17,260.36,258.6,258.85,35745.0
2024-03-01 12:05:00,258.93,259.93,258.66,259.74,15361.0,258.93,259.93,258.66,259.74,15361.0
2024-03-01 12:10:00,259.82,260.58,259.82,260.4,18160.0,259.82,260.58,259.82,260.4,18160.0
2024-03-01 12:15:00,260.38,260.7,260.05,260.48,11095.0,260.38,260.7,260.05,260.48,11095.0
2024-03-01 12:20:00,260.31,261.17,260.21,261.1,18384.0,260.31,261.17,260.21,261.1,18384.0
2024-03-01 12:25:00,261.06,262.23,261.02,261.96,26800.0,261.06,262.23,261.02,261.96,26800.0
2024-03-01 12:30:00,261.98,262.59,261.64,262.51,16772.0,261.98,262.59,261.64,262.51,16772.0
2024-03-01 12:35:00,262.38,262.39,261.81,262.25,17220.0,262.38,262.39,261.81,262.25,17220.0
2024-03-01 12:40:00,262.12,262.46,261.89,262.42,11432.0,262.12,262.46,261.89,262.42,11432.0
2024-03-01 12:45:00,262.46,263.65,262.3,263.55,21986.0,262.46,263.65,262.3,263.55,21986.0
2024-03-01 12:50:00,263.68,263.94,263.46,263.69,21016.0,263.68,263.94,263.46,263.69,21016.0
2024-03-01 12:55:00,263.76,264.32,263.56,263.71,14630.0,263.76,264.32,263.56,263.71,14630.0
2024-03-01 13:00:00,263.73,264.4,263.67,263.89,19183.0,263.73,264.4,263.67,263.89,19183.0
2024-03-01 13:05:00,263.89,264.32,263.6,264.04,12160.0,263.89,264.32,263.6,264.04,12160.0
2024-03-01 13:10:00,264.04,264.35,263.57,263.58,14005.0,264.04,264.35,263.57,263.58,14005.0
2024-03-01 13:15:00,263.64,263.75,263.38,263.53,15184.0,263.64,263.75,263.38,263.53,15184.0
2024-03-01 13:20:00,263.53,264.03,263.0,263.85,17310.0,263.53,264.03,263.0,263.85,17310.0
2024-03-01 13:25:00,263.78,264.26,263.45,264.25,13637.0,263.78,264.26,263.45,264.25,13637.0
2024-03-01 13:30:00,264.34,264.63,264.08,264.5,17214.0,264.34,264.63,264.08,264.5,17214.0
2024-03-01 13:35:00,264.5,264.7,264.37,264.6,6993.0,264.5,264.7,264.37,264.6,6993.0
2024-03-01 13:40:00,264.68,264.71,264.44,264.52,7298.0,264.68,264.71,264.44,264.52,7298.0
2024-03-01 13:45:00,264.59,264.65,263.98,264.08,14347.0,264.59,264.65,263.98,264.08,14347.0
2024-03-01 13:50:00,264.08,264.1,263.51,263.89,22057.0,264.08,264.1,263.51,263.89,22057.0
2024-03-01 13:55:00,264.03,264.34,263.94,264.33,9056.0,264.03,264.34,263.94,264.33,9056.0
2024-03-01 14:00:00,264.34,264.89,264.2,264.79,15394.0,264.34,264.89,264.2,264.79,15394.0
2024-03-01 14:05:00,264.88,264.98,264.54,264.8,7574.0,264.88,264.98,264.54,264.8,7574.0
2024-03-01 14:10:00,264.81,265.02,264.61,264.94,18315.0,264.81,265.02,264.61,264.94,18315.0
2024-03-01 14:15:00,265.06,265.2,264.58,264.82,14354.0,265.06,265.2,264.58,264.82,14354.0
2024-03-01 14:20:00,264.7,265.1,264.68,264.86,14405.0,264.7,265.1,264.68,264.86,14405.0
2024-03-01 14:25:00,264.86,265.41,264.69,265.26,14613.0,264.86,265.41,264.69,265.26,14613.0
2024-03-01 14:30:00,265.25,265.49,264.49,264.59,31960.0,265.25,265.49,264.49,264.59,31960.0
2024-03-01 14:35:00,264.59,264.83,264.44,264.73,35827.0,264.59,264.83,264.44,264.73,35827.0
2024-03-01 14:40:00,264.77,265.05,264.63,264.74,7725.0,264.77,265.05,264.63,264.74,7725.0
2024-03-01 14:45:00,264.75,265.05,264.52,264.68,8598.0,264.75,265.05,264.52,264.68,8598.0
2024-03-01 14:50:00,264.53,265.19,264.51,265.0,7247.0,264.53,265.19,264.51,265.0,7247.0
2024-03-01 14:55:00,265.11,265.59,265.0,265.55,12407.0,265.11,265.59,265.0,265.55,12407.0
2024-03-01 15:00:00,265.37,265.88,265.25,265.74,14437.0,265.37,265.88,265.25,265.74,14437.0
2024-03-01 15:05:00,265.72,266.28,265.39,265.67,26950.0,265.72,266.28,265.39,265.67,26950.0
2024-03-01 15:10:00,265.44,266.07,265.05,265.25,34268.0,265.44,266.07,265.05,265.25,34268.0
2024-03-01 15:15:00,265.09,265.77,265.07,265.48,15429.0,265.09,265.77,265.07,265.48,15429.0
2024-03-01 15:20:00,265.56,265.82,265.42,265.56,18426.0,265.56,265.82,265.42,265.56,18426.0
2024-03-01 15:25:00,265.56,266.34,265.46,266.04,14493.0,265.56,266.34,265.46,266.04,14493.0
2024-03-01 15:30:00,266.13,266.2,264.85,265.4,20696.0,266.13,266.2,264.85,265.4,20696.0
2024-03-01 15:35:00,265.37,265.44,264.51,264.64,17783.0,265.37,265.44,264.51,264.64,17783.0
2024-03-01 15:40:00,264.6,265.38,263.88,265.11,31386.0,264.6,265.38,263.88,265.11,31386.0
2024-03-01 15:45:00,265.01,265.12,264.7,264.94,24199.0,265.01,265.12,264.7,264.94,24199.0
2024-03-01 15:50:00,264.83,264.93,263.56,264.76,52566.0,264.83,264.93,263.56,264.76,52566.0
2024-03-01 15:55:00,264.78,264.96,264.19,264.68,84866.0,264.78,264.96,264.19,264.68,84866.0
2024-03-04 09:30:00,263.01,263.85,261.44,262.03,37170.0,263.01,263.85,261.44,262.03,37170.0
2024-03-04 09:35:00,261.97,262.2,259.66,262.0,25450.0,261.97,262.2,259.66,262.0,25450.0
2024-03-04 09:40:00,262.48,262.48,261.24,261.74,37069.0,262.48,262.48,261.24,261.74,37069.0
2024-03-04 09:45:00,261.74,262.43,261.65,261.93,11779.0,261.74,262.43,261.65,261.93,11779.0
2024-03-04 09:50:00,261.8,262.47,261.8,262.14,14244.0,261.8,262.47,261.8,262.14,14244.0
2024-03-04 09:55:00,262.41,262.95,262.33,262.76,5787.0,262.41,262.95,262.33,262.76,5787.0
2024-03-04 10:00:00,262.59,263.01,261.62,261.63,13813.0,262.59,263.01,261.62,261.63,13813.0
2024-03-04 10:05:00,261.72,261.88,261.4,261.6,5792.0,261.72,261.88,261.4,261.6,5792.0
2024-03-04 10:10:00,261.82,261.88,261.26,261.41,6667.0,261.82,261.88,261.26,261.41,6667.0
2024-03-04 10:15:00,261.48,261.69,261.2,261.42,16949.0,261.48,261.69,261.2,261.42,16949.0
2024-03-04 10:20:00,261.43,261.74,261.2,261.73,21923.0,261.43,261.74,261.2,261.73,21923.0
2024-03-04 10:25:00,261.74,261.88,261.22,261.65,15134.0,261.74,261.88,261.22,261.65,15134.0
2024-03-04 10:30:00,261.46,261.77,261.33,261.62,11624.0,261.46,261.77,261.33,261.62,11624.0
2024-03-04 10:35:00,261.65,261.68,261.31,261.59,15511.0,261.65,261.68,261.31,261.59,15511.0
2024-03-04 10:40:00,261.57,262.08,261.44,262.0,14128.0,261.57,262.08,261.44,262.0,14128.0
2024-03-04 10:45:00,261.97,262.17,261.47,261.5,5841.0,261.97,262.17,261.47,261.5,5841.0
2024-03-04 10:50:00,261.5,261.79,260.05,260.2,19216.0,261.5,261.79,260.05,260.2,19216.0
2024-03-04 10:55:00,260.33,260.53,259.9,260.53,19617.0,260.33,260.53,259.9,260.53,19617.0
2024-03-04 11:00:00,260.47,260.61,260.22,260.43,15255.0,260.47,260.61,260.22,260.43,15255.0
2024-03-04 11:05:00,260.38,260.55,260.13,260.52,19842.0,260.38,260.55,260.13,260.52,19842.0
2024-03-04 11:10:00,260.57,260.76,260.51,260.66,4730.0,260.57,260.76,260.51,260.66,4730.0
2024-03-04 11:15:00,260.56,261.06,260.56,261.05,4413.0,260.56,261.06,260.56,261.05,4413.0
2024-03-04 11:20:00,260.88,260.99,260.72,260.83,2494.0,260.88,260.99,260.72,260.83,2494.0
2024-03-04 11:25:00,260.8,261.09,260.71,261.05,10043.0,260.8,261.09,260.71,261.05,10043.0
2024-03-04 11:30:00,261.19,261.2,260.64,260.68,5044.0,261.19,261.2,260.64,260.68,5044.0
2024-03-04 11:35:00,260.7,260.87,260.48,260.48,3808.0,260.7,260.87,260.48,260.48,3808.0
2024-03-04 11:40:00,260.5,260.65,260.36,260.6,10290.0,260.5,260.65,260.36,260.6,10290.0
2024-03-04 11:45:00,260.33,260.61,260.32,260.45,7011.0,260.33,260.61,260.32,260.45,7011.0
2024-03-04 11:50:00,260.56,260.63,260.42,260.53,6473.0,260.56,260.63,260.42,260.53,6473.0
2024-03-04 11:55:00,260.54,260.76,260.41,260.7,3108.0,260.54,260.76,260.41,260.7,3108.0
2024-03-04 12:00:00,260.67,261.4,260.67,261.37,4790.0,260.67,261.4,260.67,261.37,4790.0
2024-03-04 12:05:00,261.25,261.25,260.76,261.08,7436.0,261.25,261.25,260.76,261.08,7436.0
2024-03-04 12:10:00,260.95,261.08,260.59,260.74,10580.0,260.95,261.08,260.59,260.74,10580.0
2024-03-04 12:15:00,260.68,260.93,260.67,260.92,3589.0,260.68,260.93,260.67,260.92,3589.0
2024-03-04 12:20:00,260.85,260.96,260.81,260.87,11721.0,260.85,260.96,260.81,260.87,11721.0
2024-03-04 12:25:00,260.8,260.81,260.66,260.7,5652.0,260.8,260.81,260.66,260.7,5652.0
2024-03-04 12:30:00,260.67,260.76,260.56,260.62,3296.0,260.67,260.76,260.56,260.62,3296.0
2024-03-04 12:35:00,260.55,260.71,260.36,260.66,10083.0,260.55,260.71,260.36,260.66,10083.0
2024-03-04 12:40:00,260.74,260.77,260.61,260.67,2769.0,260.74,260.77,260.61,260.67,2769.0
2024-03-04 12:45:00,260.66,260.74,260.53,260.63,6957.0,260.66,260.74,260.53,260.63,6957.0
2024-03-04 12:50:00,260.63,260.73,260.57,260.61,4404.0,260.63,260.73,260.57,260.61,4404.0
2024-03-04 12:55:00,260.62,260.62,260.35,260.62,10225.0,260.62,260.62,260.35,260.62,10225.0
2024-03-04 13:00:00,260.59,260.67,260.48,260.49,2664.0,260.59,260.67,260.48,260.49,2664.0
2024-03-04 13:05:00,260.58,260.69,260.45,260.59,7448.0,260.58,260.69,260.45,260.59,7448.0
2024-03-04 13:10:00,260.67,260.67,260.43,260.56,6784.0,260.67,260.67,260.43,260.56,6784.0
2024-03-04 13:15:00,260.62,260.67,260.5,260.53,4760.0,260.62,260.67,260.5,260.53,4760.0
2024-03-04 13:20:00,260.54,260.72,260.45,260.6,10132.0,260.54,260.72,260.45,260.6,10132.0
2024-03-04 13:25:00,260.55,260.65,260.53,260.61,3173.0,260.55,260.65,260.53,260.61,3173.0
2024-03-04 13:30:00,260.6,260.72,260.53,260.71,3781.0,260.6,260.72,260.53,260.71,3781.0
2024-03-04 13:35:00,260.73,261.01,260.72,261.01,4300.0,260.73,261.01,260.72,261.01,4300.0
2024-03-04 13:40:00,260.94,260.94,260.78,260.82,4392.0,260.94,260.94,260.78,260.82,4392.0
2024-03-04 13:45:00,260.81,261.07,260.75,261.0,4095.0,260.81,261.07,260.75,261.0,4095.0
2024-03-04 13:50:00,261.05,261.46,261.05,261.44,1600.0,261.05,261.46,261.05,261.44,1600.0
2024-03-04 13:55:00,261.41,261.5,261.31,261.33,3866.0,261.41,261.5,261.31,261.33,3866.0
2024-03-04 14:00:00,261.3,261.31,261.13,261.13,2627.0,261.3,261.31,261.13,261.13,2627.0
2024-03-04 14:05:00,261.22,261.22,260.95,260.98,1822.0,261.22,261.22,260.95,260.98,1822.0
2024-03-04 14:10:00,261.0,261.0,260.63,260.63,2874.0,261.0,261.0,260.63,260.63,2874.0
2024-03-04 14:15:00,260.73,260.83,260.56,260.83,7503.0,260.73,260.83,260.56,260.83,7503.0
2024-03-04 14:20:00,260.74,260.82,260.54,260.75,49089.0,260.74,260.82,260.54,260.75,49089.0
2024-03-04 14:25:00,260.71,260.81,260.66,260.73,8247.0,260.71,260.81,260.66,260.73,8247.0
2024-03-04 14:30:00,260.73,260.79,259.77,259.89,5840.0,260.73,260.79,259.77,259.89,5840.0
2024-03-04 14:35:00,259.98,261.01,259.97,261.0,11978.0,259.98,261.01,259.97,261.0,11978.0
2024-03-04 14:40:00,260.93,260.94,260.77,260.88,8937.0,260.93,260.94,260.77,260.88,8937.0
2024-03-04 14:45:00,260.85,261.31,260.5,261.13,24857.0,260.85,261.31,260.5,261.13,24857.0
2024-03-04 14:50:00,261.01,261.13,260.97,261.0,4562.0,261.01,261.13,260.97,261.0,4562.0
2024-03-04 14:55:00,261.01,261.12,260.97,261.0,9642.0,261.01,261.12,260.97,261.0,9642.0
2024-03-04 15:00:00,261.04,261.05,260.59,260.59,9306.0,261.04,261.05,260.59,260.59,9306.0
2024-03-04 15:05:00,260.6,260.64,260.24,260.24,4647.0,260.6,260.64,260.24,260.24,4647.0
2024-03-04 15:10:00,260.22,260.71,260.07,260.63,13222.0,260.22,260.71,260.07,260.63,13222.0
2024-03-04 15:15:00,260.65,261.0,260.49,261.0,13766.0,260.65,261.0,260.49,261.0,13766.0
2024-03-04 15:20:00,260.94,260.94,260.45,260.84,19386.0,260.94,260.94,260.45,260.84,19386.0
2024-03-04 15:25:00,260.88,261.0,260.71,260.77,11877.0,260.88,261.0,260.71,260.77,11877.0
2024-03-04 15:30:00,260.77,260.92,260.66,260.72,16174.0,260.77,260.92,260.66,260.72,16174.0
2024-03-04 15:35:00,260.72,260.83,260.51,260.74,10447.0,260.72,260.83,260.51,260.74,10447.0
2024-03-04 15:40:00,260.74,260.75,260.6,260.62,16655.0,260.74,260.75,260.6,260.62,16655.0
2024-03-04 15:45:00,260.61,260.74,260.41,260.73,22092.0,260.61,260.74,260.41,260.73,22092.0
2024-03-04 15:50:00,260.74,261.02,260.44,260.53,47755.0,260.74,261.02,260.44,260.53,47755.0
2024-03-04 15:55:00,260.46,260.8,260.3,260.7,91855.0,260.46,260.8,260.3,260.7,91855.0
2024-03-05 09:30:00,257.35,257.51,256.01,256.48,35964.0,257.35,257.51,256.01,256.48,35964.0
2024-03-05 09:35:00,256.48,256.82,256.12,256.37,3200.0,256.48,256.82,256.12,256.37,3200.0
2024-03-05 09:40:00,256.0,256.01,255.42,255.81,9729.0,256.0,256.01,255.42,255.81,9729.0
2024-03-05 09:45:00,255.87,255.97,255.46,255.78,19389.0,255.87,255.97,255.46,255.78,19389.0
2024-03-05 09:50:00,255.75,256.63,255.59,255.7,15475.0,255.75,256.63,255.59,255.7,15475.0
2024-03-05 09:55:00,255.71,255.72,255.16,255.28,13354.0,255.71,255.72,255.16,255.28,13354.0
2024-03-05 10:00:00,255.41,255.9,255.33,255.64,12741.0,255.41,255.9,255.33,255.64,12741.0
2024-03-05 10:05:00,255.56,255.59,254.36,254.39,32134.0,255.56,255.59,254.36,254.39,32134.0
2024-03-05 10:10:00,254.39,254.71,253.68,253.77,20237.0,254.39,254.71,253.68,253.77,20237.0
2024-03-05 10:15:00,253.76,254.01,252.74,252.85,13805.0,253.76,254.01,252.74,252.85,13805.0
2024-03-05 10:20:00,252.85,253.37,252.85,252.9,13303.0,252.85,253.37,252.85,252.9,13303.0
2024-03-05 10:25:00,252.87,253.36,252.47,253.36,8233.0,252.87,253.36,252.47,253.36,8233.0
2024-03-05 10:30:00,253.29,253.61,252.83,253.09,24611.0,253.29,253.61,252.83,253.09,24611.0
2024-03-05 10:35:00,253.06,253.65,252.85,253.59,9822.0,253.06,253.65,252.85,253.59,9822.0
2024-03-05 10:40:00,253.8,254.14,253.56,253.66,4037.0,253.8,254.14,253.56,253.66,4037.0
2024-03-05 10:45:00,253.72,253.83,253.46,253.47,6122.0,253.72,253.83,253.46,253.47,6122.0
2024-03-05 10:50:00,253.52,253.55,253.13,253.13,11799.0,253.52,253.55,253.13,253.13,11799.0
2024-03-05 10:55:00,253.27,253.36,252.44,252.55,7326.0,253.27,253.36,252.44,252.55,7326.0
2024-03-05 11:00:00,252.51,252.79,252.29,252.61,8189.0,252.51,252.79,252.29,252.61,8189.0
2024-03-05 11:05:00,252.45,253.05,252.45,253.05,9237.0,252.45,253.05,252.45,253.05,9237.0
2024-03-05 11:10:00,252.82,252.94,252.09,252.39,6922.0,252.82,252.94,252.09,252.39,6922.0
2024-03-05 11:15:00,252.36,252.77,252.32,252.77,9246.0,252.36,252.77,252.32,252.77,9246.0
2024-03-05 11:20:00,252.88,253.43,252.84,253.43,2452.0,252.88,253.43,252.84,253.43,2452.0
2024-03-05 11:25:00,253.3,253.57,253.24,253.34,9874.0,253.3,253.57,253.24,253.34,9874.0
2024-03-05 11:30:00,253.4,253.58,252.66,252.69,5334.0,253.4,253.58,252.66,252.69,5334.0
2024-03-05 11:35:00,252.83,253.0,252.41,252.41,800.0,252.83,253.0,252.41,252.41,800.0
2024-03-05 11:40:00,252.39,252.5,251.81,251.96,3660.0,252.39,252.5,251.81,251.96,3660.0
2024-03-05 11:45:00,251.92,251.92,251.46,251.46,7165.0,251.92,251.92,251.46,251.46,7165.0
2024-03-05 11:50:00,251.59,251.78,251.37,251.7,5196.0,251.59,251.78,251.37,251.7,5196.0
2024-03-05 11:55:00,251.82,251.82,251.37,251.79,2994.0,251.82,251.82,251.37,251.79,2994.0
2024-03-05 12:00:00,251.81,252.08,251.66,251.68,1893.0,251.81,252.08,251.66,251.68,1893.0
2024-03-05 12:05:00,251.52,251.66,251.48,251.55,2204.0,251.52,251.66,251.48,251.55,2204.0
2024-03-05 12:10:00,251.52,251.56,251.09,251.41,5533.0,251.52,251.56,251.09,251.41,5533.0
2024-03-05 12:15:00,251.48,251.58,251.19,251.29,2724.0,251.48,251.58,251.19,251.29,2724.0
2024-03-05 12:20:00,251.24,251.34,251.2,251.2,1200.0,251.24,251.34,251.2,251.2,1200.0
2024-03-05 12:25:00,251.34,251.46,251.28,251.46,3408.0,251.34,251.46,251.28,251.46,3408.0
2024-03-05 12:30:00,251.59,251.81,251.46,251.59,9481.0,251.59,251.81,251.46,251.59,9481.0
2024-03-05 12:35:00,251.41,251.46,251.17,251.21,2776.0,251.41,251.46,251.17,251.21,2776.0
2024-03-05 12:40:00,251.22,251.51,251.07,251.21,8464.0,251.22,251.51,251.07,251.21,8464.0
2024-03-05 12:45:00,251.45,251.45,251.23,251.26,3100.0,251.45,251.45,251.23,251.26,3100.0
2024-03-05 12:50:00,251.3,251.41,251.19,251.41,442.0,251.3,251.41,251.19,251.41,442.0
2024-03-05 12:55:00,251.39,251.41,251.29,251.29,2318.0,251.39,251.41,251.29,251.29,2318.0
2024-03-05 13:00:00,251.2,251.2,250.87,250.88,3053.0,251.2,251.2,250.87,250.88,3053.0
2024-03-05 13:05:00,250.89,250.89,250.69,250.69,1200.0,250.89,250.89,250.69,250.69,1200.0
2024-03-05 13:10:00,250.61,250.61,250.17,250.22,14881.0,250.61,250.61,250.17,250.22,14881.0
2024-03-05 13:15:00,250.25,250.34,249.91,249.91,12999.0,250.25,250.34,249.91,249.91,12999.0
2024-03-05 13:20:00,249.91,250.0,249.54,249.6,11096.0,249.91,250.0,249.54,249.6,11096.0
2024-03-05 13:25:00,249.62,250.41,249.61,250.41,5613.0,249.62,250.41,249.61,250.41,5613.0
2024-03-05 13:30:00,250.24,250.53,250.12,250.16,12555.0,250.24,250.53,250.12,250.16,12555.0
2024-03-05 13:35:00,250.18,250.39,249.65,249.65,9435.0,250.18,250.39,249.65,249.65,9435.0
2024-03-05 13:40:00,249.72,249.92,249.37,249.38,10648.0,249.72,249.92,249.37,249.38,10648.0
2024-03-05 13:45:00,249.23,249.33,248.79,249.3,4322.0,249.23,249.33,248.79,249.3,4322.0
2024-03-05 13:50:00,248.96,249.26,248.44,248.97,5471.0,248.96,249.26,248.44,248.97,5471.0
2024-03-05 13:55:00,248.85,249.01,248.81,248.92,5950.0,248.85,249.01,248.81,248.92,5950.0
2024-03-05 14:00:00,248.91,249.38,248.91,249.12,5083.0,248.91,249.38,248.91,249.12,5083.0
2024-03-05 14:05:00,249.12,249.31,248.84,249.24,5558.0,249.12,249.31,248.84,249.24,5558.0
2024-03-05 14:10:00,249.29,249.29,249.04,249.04,500.0,249.29,249.29,249.04,249.04,500.0
2024-03-05 14:15:00,249.05,249.21,248.96,249.08,2431.0,249.05,249.21,248.96,249.08,2431.0
2024-03-05 14:20:00,249.1,249.26,249.03,249.23,3183.0,249.1,249.26,249.03,249.23,3183.0
2024-03-05 14:25:00,249.19,249.38,248.85,248.96,5331.0,249.19,249.38,248.85,248.96,5331.0
2024-03-05 14:30:00,248.89,248.9,248.18,248.3,7299.0,248.89,248.9,248.18,248.3,7299.0
2024-03-05 14:35:00,248.29,248.32,247.52,247.74,14359.0,248.29,248.32,247.52,247.74,14359.0
2024-03-05 14:40:00,247.69,248.37,247.64,248.31,5792.0,247.69,248.37,247.64,248.31,5792.0
2024-03-05 14:45:00,248.2,248.2,247.74,247.81,2908.0,248.2,248.2,247.74,247.81,2908.0
2024-03-05 14:50:00,248.0,248.11,247.67,247.79,3308.0,248.0,248.11,247.67,247.79,3308.0
2024-03-05 14:55:00,247.82,247.83,247.41,247.43,6354.0,247.82,247.83,247.41,247.43,6354.0
2024-03-05 15:00:00,247.44,247.89,247.44,247.89,3403.0,247.44,247.89,247.44,247.89,3403.0
2024-03-05 15:05:00,247.84,248.02,247.44,247.6,2997.0,247.84,248.02,247.44,247.6,2997.0
2024-03-05 15:10:00,247.49,247.49,246.91,246.92,4184.0,247.49,247.49,246.91,246.92,4184.0
2024-03-05 15:15:00,246.99,247.14,246.92,247.07,5676.0,246.99,247.14,246.92,247.07,5676.0
2024-03-05 15:20:00,247.07,247.11,246.76,247.11,4681.0,247.07,247.11,246.76,247.11,4681.0
2024-03-05 15:25:00,247.02,247.02,246.48,246.61,4475.0,247.02,247.02,246.48,246.61,4475.0
2024-03-05 15:30:00,246.56,246.8,246.17,246.8,12117.0,246.56,246.8,246.17,246.8,12117.0
2024-03-05 15:35:00,246.75,246.94,246.56,246.72,5797.0,246.75,246.94,246.56,246.72,5797.0
2024-03-05 15:40:00,246.69,247.25,246.56,247.24,17363.0,246.69,247.25,246.56,247.24,17363.0
2024-03-05 15:45:00,247.35,247.69,247.23,247.59,25498.0,247.35,247.69,247.23,247.59,25498.0
2024-03-05 15:50:00,247.68,247.71,246.82,247.14,42142.0,247.68,247.71,246.82,247.14,42142.0
2024-03-05 15:55:00,246.89,247.51,246.89,247.37,89874.0,246.89,247.51,246.89,247.37,89874.0
2024-03-06 09:30:00,248.15,251.25,248.15,251.19,67422.0,248.15,251.25,248.15,251.19,67422.0
2024-03-06 09:35:00,251.09,251.18,249.78,250.69,13174.0,251.09,251.18,249.78,250.69,13174.0
2024-03-06 09:40:00,250.81,250.81,249.59,249.95,6244.0,250.81,250.81,249.59,249.95,6244.0
2024-03-06 09:45:00,249.7,250.05,249.48,249.54,10732.0,249.7,250.05,249.48,249.54,10732.0
2024-03-06 09:50:00,249.72,250.19,249.71,250.07,1625.0,249.72,250.19,249.71,250.07,1625.0
2024-03-06 09:55:00,249.96,250.51,249.8,250.16,7138.0,249.96,250.51,249.8,250.16,7138.0
2024-03-06 10:00:00,249.88,250.21,249.46,249.49,7815.0,249.88,250.21,249.46,249.49,7815.0
2024-03-06 10:05:00,249.5,249.89,249.28,249.32,3435.0,249.5,249.89,249.28,249.32,3435.0
2024-03-06 10:10:00,249.34,249.74,249.34,249.4,8677.0,249.34,249.74,249.34,249.4,8677.0
2024-03-06 10:15:00,249.57,249.69,249.07,249.07,14819.0,249.57,249.69,249.07,249.07,14819.0
2024-03-06 10:20:00,249.27,249.66,249.27,249.32,700.0,249.27,249.66,249.27,249.32,700.0
2024-03-06 10:25:00,249.12,249.46,248.89,249.23,3878.0,249.12,249.46,248.89,249.23,3878.0
2024-03-06 10:30:00,249.01,249.48,248.55,249.48,4665.0,249.01,249.48,248.55,249.48,4665.0
2024-03-06 10:35:00,249.45,249.45,249.06,249.17,2225.0,249.45,249.45,249.06,249.17,2225.0
2024-03-06 10:40:00,249.09,249.21,249.0,249.16,2777.0,249.09,249.21,249.0,249.16,2777.0
2024-03-06 10:45:00,249.25,249.42,249.17,249.38,3617.0,249.25,249.42,249.17,249.38,3617.0
2024-03-06 10:50:00,249.41,249.64,249.4,249.64,1874.0,249.41,249.64,249.4,249.64,1874.0
2024-03-06 10:55:00,249.75,249.97,249.69,249.96,1507.0,249.75,249.97,249.69,249.96,1507.0
2024-03-06 11:00:00,250.02,250.4,250.02,250.14,3218.0,250.02,250.4,250.02,250.14,3218.0
2024-03-06 11:05:00,250.16,250.2,250.04,250.13,1600.0,250.16,250.2,250.04,250.13,1600.0
2024-03-06 11:10:00,250.16,250.19,249.99,250.02,2100.0,250.16,250.19,249.99,250.02,2100.0
2024-03-06 11:15:00,249.98,250.13,249.84,250.13,1000.0,249.98,250.13,249.84,250.13,1000.0
2024-03-06 11:20:00,249.94,250.77,249.83,250.65,7318.0,249.94,250.77,249.83,250.65,7318.0
2024-03-06 11:25:00,250.61,250.89,250.51,250.78,11207.0,250.61,250.89,250.51,250.78,11207.0
2024-03-06 11:30:00,250.91,251.19,250.7,250.98,5414.0,250.91,251.19,250.7,250.98,5414.0
2024-03-06 11:35:00,251.03,251.1,250.82,250.97,1400.0,251.03,251.1,250.82,250.97,1400.0
2024-03-06 11:40:00,251.21,251.21,250.78,250.78,700.0,251.21,251.21,250.78,250.78,700.0
2024-03-06 11:45:00,250.77,250.77,250.55,250.59,700.0,250.77,250.77,250.55,250.59,700.0
2024-03-06 11:50:00,250.49,250.76,250.49,250.76,1000.0,250.49,250.76,250.49,250.76,1000.0
2024-03-06 11:55:00,250.85,251.18,250.85,250.98,2116.0,250.85,251.18,250.85,250.98,2116.0
2024-03-06 12:00:00,251.04,251.44,250.96,251.44,2154.0,251.04,251.44,250.96,251.44,2154.0
2024-03-06 12:05:00,251.52,251.73,251.36,251.6,1427.0,251.52,251.73,251.36,251.6,1427.0
2024-03-06 12:10:00,251.68,252.05,251.67,252.05,1311.0,251.68,252.05,251.67,252.05,1311.0
2024-03-06 12:15:00,251.96,252.04,251.68,251.68,1577.0,251.96,252.04,251.68,251.68,1577.0
2024-03-06 12:20:00,251.65,251.84,251.64,251.71,1723.0,251.65,251.84,251.64,251.71,1723.0
2024-03-06 12:25:00,251.83,252.02,251.82,252.02,500.0,251.83,252.02,251.82,252.02,500.0
2024-03-06 12:30:00,252.03,252.23,251.76,251.76,2959.0,252.03,252.23,251.76,251.76,2959.0
2024-03-06 12:35:00,251.82,251.89,251.8,251.88,710.0,251.82,251.89,251.8,251.88,710.0
2024-03-06 12:40:00,251.8,251.8,251.68,251.79,1773.0,251.8,251.8,251.68,251.79,1773.0
2024-03-06 12:45:00,251.79,251.79,251.56,251.56,560.0,251.79,251.79,251.56,251.56,560.0
2024-03-06 12:50:00,251.69,251.83,251.42,251.47,3694.0,251.69,251.83,251.42,251.47,3694.0
2024-03-06 12:55:00,251.45,251.61,251.44,251.47,984.0,251.45,251.61,251.44,251.47,984.0
2024-03-06 13:00:00,251.37,251.72,251.37,251.57,2151.0,251.37,251.72,251.37,251.57,2151.0
2024-03-06 13:05:00,251.54,251.55,251.19,251.19,1217.0,251.54,251.55,251.19,251.19,1217.0
2024-03-06 13:10:00,251.22,251.29,251.11,251.29,1205.0,251.22,251.29,251.11,251.29,1205.0
2024-03-06 13:15:00,251.27,251.35,251.16,251.31,895.0,251.27,251.35,251.16,251.31,895.0
2024-03-06 13:20:00,251.39,251.62,251.35,251.58,1545.0,251.39,251.62,251.35,251.58,1545.0
2024-03-06 13:25:00,251.66,251.71,251.58,251.58,2131.0,251.66,251.71,251.58,251.58,2131.0
2024-03-06 13:30:00,251.57,251.63,250.48,250.69,7791.0,251.57,251.63,250.48,250.69,7791.0
2024-03-06 13:35:00,250.7,250.88,250.33,250.88,2777.0,250.7,250.88,250.33,250.88,2777.0
2024-03-06 13:40:00,251.12,251.16,250.93,251.07,1339.0,251.12,251.16,250.93,251.07,1339.0
2024-03-06 13:45:00,251.16,251.18,249.9,249.98,2725.0,251.16,251.18,249.9,249.98,2725.0
2024-03-06 13:50:00,249.9,250.34,249.74,250.34,2572.0,249.9,250.34,249.74,250.34,2572.0
2024-03-06 13:55:00,250.41,250.77,250.41,250.57,2308.0,250.41,250.77,250.41,250.57,2308.0
2024-03-06 14:00:00,250.52,250.52,250.02,250.1,2650.0,250.52,250.52,250.02,250.1,2650.0
2024-03-06 14:05:00,250.26,250.81,250.26,250.62,1617.0,250.26,250.81,250.26,250.62,1617.0
2024-03-06 14:10:00,250.51,250.56,249.92,250.0,2570.0,250.51,250.56,249.92,250.0,2570.0
2024-03-06 14:15:00,249.79,250.11,249.61,249.98,3631.0,249.79,250.11,249.61,249.98,3631.0
2024-03-06 14:20:00,250.05,250.25,249.99,250.18,2870.0,250.05,250.25,249.99,250.18,2870.0
2024-03-06 14:25:00,250.12,250.19,249.88,250.19,1396.0,250.12,250.19,249.88,250.19,1396.0
2024-03-06 14:30:00,250.25,250.25,249.85,249.96,2565.0,250.25,250.25,249.85,249.96,2565.0
2024-03-06 14:35:00,249.97,250.45,249.97,250.21,1114.0,249.97,250.45,249.97,250.21,1114.0
2024-03-06 14:40:00,250.26,250.46,250.22,250.43,1295.0,250.26,250.46,250.22,250.43,1295.0
2024-03-06 14:45:00,250.19,250.22,249.82,250.05,4334.0,250.19,250.22,249.82,250.05,4334.0
2024-03-06 14:50:00,250.05,250.35,250.05,250.25,2344.0,250.05,250.35,250.05,250.25,2344.0
2024-03-06 14:55:00,250.03,250.04,249.56,250.01,2000.0,250.03,250.04,249.56,250.01,2000.0
2024-03-06 15:00:00,250.02,250.02,249.66,249.99,2263.0,250.02,250.02,249.66,249.99,2263.0
2024-03-06 15:05:00,250.03,250.26,250.01,250.13,1714.0,250.03,250.26,250.01,250.13,1714.0
2024-03-06 15:10:00,250.14,250.21,249.77,250.02,15582.0,250.14,250.21,249.77,250.02,15582.0
2024-03-06 15:15:00,250.11,250.28,250.1,250.21,2569.0,250.11,250.28,250.1,250.21,2569.0
2024-03-06 15:20:00,250.18,250.18,249.97,249.99,2122.0,250.18,250.18,249.97,249.99,2122.0
2024-03-06 15:25:00,249.97,250.33,249.95,250.31,4931.0,249.97,250.33,249.95,250.31,4931.0
2024-03-06 15:30:00,250.39,250.39,250.13,250.13,3038.0,250.39,250.39,250.13,250.13,3038.0
2024-03-06 15:35:00,250.09,250.36,249.95,250.34,1813.0,250.09,250.36,249.95,250.34,1813.0
2024-03-06 15:40:00,250.64,250.88,250.64,250.88,3791.0,250.64,250.88,250.64,250.88,3791.0
2024-03-06 15:45:00,250.97,251.35,250.97,251.31,4283.0,250.97,251.35,250.97,251.31,4283.0
2024-03-06 15:50:00,251.13,251.18,250.48,251.18,12158.0,251.13,251.18,250.48,251.18,12158.0
2024-03-06 15:55:00,251.29,251.32,250.99,251.14,35361.0,251.29,251.32,250.99,251.14,35361.0
2024-03-07 09:30:00,252.89,253.43,251.99,252.33,22533.0,252.89,253.43,251.99,252.33,22533.0
2024-03-07 09:35:00,252.7,253.95,252.48,252.5,30193.0,252.7,253.95,252.48,252.5,30193.0
2024-03-07 09:40:00,253.0,253.0,252.27,252.31,3428.0,253.0,253.0,252.27,252.31,3428.0
2024-03-07 09:45:00,251.71,251.8,250.89,251.16,9599.0,251.71,251.8,250.89,251.16,9599.0
2024-03-07 09:50:00,251.18,252.5,250.96,251.7,12428.0,251.18,252.5,250.96,251.7,12428.0
2024-03-07 09:55:00,252.04,252.48,251.64,252.47,11813.0,252.04,252.48,251.64,252.47,11813.0
2024-03-07 10:00:00,252.23,252.59,252.07,252.32,5844.0,252.23,252.59,252.07,252.32,5844.0
2024-03-07 10:05:00,252.32,252.45,251.74,251.74,5168.0,252.32,252.45,251.74,251.74,5168.0
2024-03-07 10:10:00,251.72,252.4,251.72,252.4,3817.0,251.72,252.4,251.72,252.4,3817.0
2024-03-07 10:15:00,252.4,253.0,252.39,252.77,15879.0,252.4,253.0,252.39,252.77,15879.0
2024-03-07 10:20:00,252.78,252.9,251.61,251.9,15839.0,252.78,252.9,251.61,251.9,15839.0
2024-03-07 10:25:00,251.95,252.29,251.89,251.9,6393.0,251.95,252.29,251.89,251.9,6393.0
2024-03-07 10:30:00,251.74,252.5,251.5,252.49,18540.0,251.74,252.5,251.5,252.49,18540.0
2024-03-07 10:35:00,252.38,252.66,252.27,252.52,4424.0,252.38,252.66,252.27,252.52,4424.0
2024-03-07 10:40:00,252.52,252.78,252.14,252.58,5554.0,252.52,252.78,252.14,252.58,5554.0
2024-03-07 10:45:00,252.78,252.98,252.59,252.74,39811.0,252.78,252.98,252.59,252.74,39811.0
2024-03-07 10:50:00,252.73,252.81,252.25,252.75,10832.0,252.73,252.81,252.25,252.75,10832.0
2024-03-07 10:55:00,252.64,252.75,252.32,252.75,8392.0,252.64,252.75,252.32,252.75,8392.0
2024-03-07 11:00:00,252.63,252.86,252.32,252.86,7178.0,252.63,252.86,252.32,252.86,7178.0
2024-03-07 11:05:00,252.72,252.72,252.1,252.23,8236.0,252.72,252.72,252.1,252.23,8236.0
2024-03-07 11:10:00,252.18,252.56,252.18,252.55,2186.0,252.18,252.56,252.18,252.55,2186.0
2024-03-07 11:15:00,252.5,252.57,252.35,252.36,1715.0,252.5,252.57,252.35,252.36,1715.0
2024-03-07 11:20:00,252.41,253.3,252.41,253.3,13182.0,252.41,253.3,252.41,253.3,13182.0
2024-03-07 11:25:00,253.18,253.3,252.92,253.07,8544.0,253.18,253.3,252.92,253.07,8544.0
2024-03-07 11:30:00,252.94,253.12,252.58,252.73,10964.0,252.94,253.12,252.58,252.73,10964.0
2024-03-07 11:35:00,252.69,252.92,252.5,252.92,4206.0,252.69,252.92,252.5,252.92,4206.0
2024-03-07 11:40:00,252.87,253.09,252.68,252.92,9217.0,252.87,253.09,252.68,252.92,9217.0
2024-03-07 11:45:00,253.02,253.1,252.73,252.94,8581.0,253.02,253.1,252.73,252.94,8581.0
2024-03-07 11:50:00,253.03,253.96,252.99,253.87,18173.0,253.03,253.96,252.99,253.87,18173.0
2024-03-07 11:55:00,253.88,254.26,253.78,254.15,22138.0,253.88,254.26,253.78,254.15,22138.0
2024-03-07 12:00:00,254.03,254.64,254.03,254.41,9052.0,254.03,254.64,254.03,254.41,9052.0
2024-03-07 12:05:00,254.68,255.1,254.68,255.1,7836.0,254.68,255.1,254.68,255.1,7836.0
2024-03-07 12:10:00,255.12,255.2,254.96,255.02,5360.0,255.12,255.2,254.96,255.02,5360.0
2024-03-07 12:15:00,255.13,255.33,255.01,255.32,8666.0,255.13,255.33,255.01,255.32,8666.0
2024-03-07 12:20:00,255.32,255.59,255.3,255.57,6587.0,255.32,255.59,255.3,255.57,6587.0
2024-03-07 12:25:00,255.59,255.73,255.5,255.51,6196.0,255.59,255.73,255.5,255.51,6196.0
2024-03-07 12:30:00,255.57,255.96,255.36,255.78,8309.0,255.57,255.96,255.36,255.78,8309.0
2024-03-07 12:35:00,255.84,256.09,255.84,255.93,3938.0,255.84,256.09,255.84,255.93,3938.0
2024-03-07 12:40:00,255.97,256.03,255.7,255.93,5786.0,255.97,256.03,255.7,255.93,5786.0
2024-03-07 12:45:00,255.99,255.99,255.15,255.15,9152.0,255.99,255.99,255.15,255.15,9152.0
2024-03-07 12:50:00,255.14,255.22,255.0,255.02,3429.0,255.14,255.22,255.0,255.02,3429.0
2024-03-07 12:55:00,255.02,255.13,254.58,255.13,5593.0,255.02,255.13,254.58,255.13,5593.0
2024-03-07 13:00:00,255.15,255.35,254.76,254.77,4430.0,255.15,255.35,254.76,254.77,4430.0
2024-03-07 13:05:00,254.63,254.74,254.46,254.72,3593.0,254.63,254.74,254.46,254.72,3593.0
2024-03-07 13:10:00,254.81,254.9,254.27,254.42,3383.0,254.81,254.9,254.27,254.42,3383.0
2024-03-07 13:15:00,254.4,254.41,254.39,254.4,300.0,254.4,254.41,254.39,254.4,300.0
2024-03-07 13:20:00,254.41,254.41,254.14,254.28,3979.0,254.41,254.41,254.14,254.28,3979.0
2024-03-07 13:25:00,254.32,254.41,254.22,254.41,2943.0,254.32,254.41,254.22,254.41,2943.0
2024-03-07 13:30:00,254.41,254.83,254.41,254.83,5164.0,254.41,254.83,254.41,254.83,5164.0
2024-03-07 13:35:00,254.87,255.0,254.74,255.0,3459.0,254.87,255.0,254.74,255.0,3459.0
2024-03-07 13:40:00,254.81,254.81,254.54,254.77,2393.0,254.81,254.81,254.54,254.77,2393.0
2024-03-07 13:45:00,254.78,255.12,254.78,255.12,2499.0,254.78,255.12,254.78,255.12,2499.0
2024-03-07 13:50:00,255.05,255.09,254.89,254.9,2762.0,255.05,255.09,254.89,254.9,2762.0
2024-03-07 13:55:00,255.04,255.1,254.78,254.78,6381.0,255.04,255.1,254.78,254.78,6381.0
2024-03-07 14:00:00,254.87,254.93,254.72,254.72,1705.0,254.87,254.93,254.72,254.72,1705.0
2024-03-07 14:05:00,254.72,254.72,254.47,254.48,1780.0,254.72,254.72,254.47,254.48,1780.0
2024-03-07 14:10:00,254.53,254.57,254.46,254.53,2278.0,254.53,254.57,254.46,254.53,2278.0
2024-03-07 14:15:00,254.6,254.61,254.15,254.48,7824.0,254.6,254.61,254.15,254.48,7824.0
2024-03-07 14:20:00,254.35,254.5,254.25,254.41,4511.0,254.35,254.5,254.25,254.41,4511.0
2024-03-07 14:25:00,254.41,254.82,254.4,254.75,2839.0,254.41,254.82,254.4,254.75,2839.0
2024-03-07 14:30:00,254.83,255.03,254.62,254.65,4638.0,254.83,255.03,254.62,254.65,4638.0
2024-03-07 14:35:00,254.64,254.64,254.52,254.57,2500.0,254.64,254.64,254.52,254.57,2500.0
2024-03-07 14:40:00,254.51,254.67,254.43,254.43,1100.0,254.51,254.67,254.43,254.43,1100.0
2024-03-07 14:45:00,254.44,254.63,254.44,254.63,3132.0,254.44,254.63,254.44,254.63,3132.0
2024-03-07 14:50:00,254.59,254.68,254.5,254.66,2474.0,254.59,254.68,254.5,254.66,2474.0
2024-03-07 14:55:00,254.59,254.59,254.4,254.43,1730.0,254.59,254.59,254.4,254.43,1730.0
2024-03-07 15:00:00,254.25,254.25,253.7,254.16,4729.0,254.25,254.25,253.7,254.16,4729.0
2024-03-07 15:05:00,254.09,254.26,253.95,254.01,2161.0,254.09,254.26,253.95,254.01,2161.0
2024-03-07 15:10:00,254.04,254.04,253.75,253.93,2494.0,254.04,254.04,253.75,253.93,2494.0
2024-03-07 15:15:00,253.97,254.1,253.92,254.03,4321.0,253.97,254.1,253.92,254.03,4321.0
2024-03-07 15:20:00,254.04,254.25,253.99,254.25,8030.0,254.04,254.25,253.99,254.25,8030.0
2024-03-07 15:25:00,254.27,254.43,254.26,254.33,2888.0,254.27,254.43,254.26,254.33,2888.0
2024-03-07 15:30:00,254.32,254.37,254.12,254.32,5019.0,254.32,254.37,254.12,254.32,5019.0
2024-03-07 15:35:00,254.19,254.37,254.13,254.37,5283.0,254.19,254.37,254.13,254.37,5283.0
2024-03-07 15:40:00,254.46,254.69,254.44,254.69,4480.0,254.46,254.69,254.44,254.69,4480.0
2024-03-07 15:45:00,254.58,254.64,254.07,254.07,13170.0,254.58,254.64,254.07,254.07,13170.0
2024-03-07 15:50:00,254.19,254.3,253.92,254.08,23428.0,254.19,254.3,253.92,254.08,23428.0
2024-03-07 15:55:00,254.02,254.19,253.69,253.75,42441.0,254.02,254.19,253.69,253.75,42441.0
2024-03-08 09:30:00,253.77,254.71,253.25,253.89,16215.0,253.77,254.71,253.25,253.89,16215.0
2024-03-08 09:35:00,253.85,254.31,253.53,253.96,8039.0,253.85,254.31,253.53,253.96,8039.0
2024-03-08 09:40:00,253.97,254.73,253.57,254.61,7343.0,253.97,254.73,253.57,254.61,7343.0
2024-03-08 09:45:00,254.41,255.65,254.41,255.62,7615.0,254.41,255.65,254.41,255.62,7615.0
2024-03-08 09:50:00,255.59,255.94,255.34,255.57,1515.0,255.59,255.94,255.34,255.57,1515.0
2024-03-08 09:55:00,255.33,255.58,255.28,255.42,1505.0,255.33,255.58,255.28,255.42,1505.0
2024-03-08 10:00:00,255.44,256.0,255.44,255.94,1491.0,255.44,256.0,255.44,255.94,1491.0
2024-03-08 10:05:00,256.0,256.03,255.66,256.01,3158.0,256.0,256.03,255.66,256.01,3158.0
2024-03-08 10:10:00,255.93,256.0,255.51,255.51,4630.0,255.93,256.0,255.51,255.51,4630.0
2024-03-08 10:15:00,255.42,255.75,255.33,255.6,5633.0,255.42,255.75,255.33,255.6,5633.0
2024-03-08 10:20:00,255.62,255.77,255.45,255.59,3664.0,255.62,255.77,255.45,255.59,3664.0
2024-03-08 10:25:00,255.58,255.58,254.96,255.2,4441.0,255.58,255.58,254.96,255.2,4441.0
2024-03-08 10:30:00,255.05,255.05,254.27,254.81,3542.0,255.05,255.05,254.27,254.81,3542.0
2024-03-08 10:35:00,254.58,254.58,254.09,254.26,3039.0,254.58,254.58,254.09,254.26,3039.0
2024-03-08 10:40:00,254.54,255.0,254.41,254.89,3803.0,254.54,255.0,254.41,254.89,3803.0
2024-03-08 10:45:00,254.83,255.24,254.52,255.15,7867.0,254.83,255.24,254.52,255.15,7867.0
2024-03-08 10:50:00,255.13,255.36,255.03,255.24,2158.0,255.13,255.36,255.03,255.24,2158.0
2024-03-08 10:55:00,255.18,255.5,255.09,255.09,2857.0,255.18,255.5,255.09,255.09,2857.0
2024-03-08 11:00:00,255.08,255.08,254.52,254.52,2373.0,255.08,255.08,254.52,254.52,2373.0
2024-03-08 11:05:00,254.59,254.72,254.28,254.29,3179.0,254.59,254.72,254.28,254.29,3179.0
2024-03-08 11:10:00,254.24,254.56,254.24,254.42,2114.0,254.24,254.56,254.24,254.42,2114.0
2024-03-08 11:15:00,254.28,254.28,253.65,253.65,2599.0,254.28,254.28,253.65,253.65,2599.0
2024-03-08 11:20:00,253.86,254.47,253.7,254.05,3352.0,253.86,254.47,253.7,254.05,3352.0
2024-03-08 11:25:00,254.06,254.06,253.3,253.69,2230.0,254.06,254.06,253.3,253.69,2230.0
2024-03-08 11:30:00,253.68,253.83,253.3,253.8,7866.0,253.68,253.83,253.3,253.8,7866.0
2024-03-08 11:35:00,253.95,253.96,253.47,253.91,3953.0,253.95,253.96,253.47,253.91,3953.0
2024-03-08 11:40:00,253.76,254.13,253.73,254.13,1500.0,253.76,254.13,253.73,254.13,1500.0
2024-03-08 11:45:00,253.89,254.0,253.55,253.93,2746.0,253.89,254.0,253.55,253.93,2746.0
2024-03-08 11:50:00,253.93,254.32,253.93,253.99,2615.0,253.93,254.32,253.93,253.99,2615.0
2024-03-08 11:55:00,254.17,254.23,254.17,254.23,247.0,254.17,254.23,254.17,254.23,247.0
2024-03-08 12:00:00,254.06,254.87,253.93,254.53,3468.0,254.06,254.87,253.93,254.53,3468.0
2024-03-08 12:05:00,254.79,254.83,254.44,254.44,716.0,254.79,254.83,254.44,254.44,716.0
2024-03-08 12:10:00,254.23,254.83,254.2,254.45,1805.0,254.23,254.83,254.2,254.45,1805.0
2024-03-08 12:15:00,254.47,254.47,254.12,254.12,1834.0,254.47,254.47,254.12,254.12,1834.0
2024-03-08 12:20:00,254.13,254.25,253.87,254.18,821.0,254.13,254.25,253.87,254.18,821.0
2024-03-08 12:25:00,254.17,254.76,254.17,254.76,4121.0,254.17,254.76,254.17,254.76,4121.0
2024-03-08 12:30:00,254.59,254.66,254.4,254.66,1012.0,254.59,254.66,254.4,254.66,1012.0
2024-03-08 12:35:00,254.74,254.74,254.42,254.69,927.0,254.74,254.74,254.42,254.69,927.0
2024-03-08 12:40:00,254.86,254.86,254.65,254.69,300.0,254.86,254.86,254.65,254.69,300.0
2024-03-08 12:45:00,254.54,254.68,254.44,254.58,1803.0,254.54,254.68,254.44,254.58,1803.0
2024-03-08 12:50:00,254.59,254.74,254.16,254.21,3105.0,254.59,254.74,254.16,254.21,3105.0
2024-03-08 12:55:00,254.03,254.03,253.46,253.71,2255.0,254.03,254.03,253.46,253.71,2255.0
2024-03-08 13:00:00,253.57,253.57,252.75,252.76,2125.0,253.57,253.57,252.75,252.76,2125.0
2024-03-08 13:05:00,252.75,253.5,252.75,253.43,2387.0,252.75,253.5,252.75,253.43,2387.0
2024-03-08 13:10:00,253.38,253.43,253.1,253.11,1088.0,253.38,253.43,253.1,253.11,1088.0
2024-03-08 13:15:00,253.05,253.27,252.91,253.22,2941.0,253.05,253.27,252.91,253.22,2941.0
2024-03-08 13:20:00,253.27,253.3,252.91,253.07,2856.0,253.27,253.3,252.91,253.07,2856.0
2024-03-08 13:25:00,253.05,253.09,252.83,252.92,2921.0,253.05,253.09,252.83,252.92,2921.0
2024-03-08 13:30:00,252.82,252.99,252.61,252.61,1858.0,252.82,252.99,252.61,252.61,1858.0
2024-03-08 13:35:00,252.59,252.84,252.28,252.57,7450.0,252.59,252.84,252.28,252.57,7450.0
2024-03-08 13:40:00,252.49,252.49,252.28,252.36,1200.0,252.49,252.49,252.28,252.36,1200.0
2024-03-08 13:45:00,252.36,252.7,252.36,252.44,2824.0,252.36,252.7,252.36,252.44,2824.0
2024-03-08 13:50:00,252.49,252.67,252.37,252.66,3744.0,252.49,252.67,252.37,252.66,3744.0
2024-03-08 13:55:00,252.71,252.85,252.63,252.83,2106.0,252.71,252.85,252.63,252.83,2106.0
2024-03-08 14:00:00,252.95,253.38,252.85,253.38,1402.0,252.95,253.38,252.85,253.38,1402.0
2024-03-08 14:05:00,253.3,253.49,253.27,253.49,929.0,253.3,253.49,253.27,253.49,929.0
2024-03-08 14:10:00,253.49,253.53,253.38,253.39,1912.0,253.49,253.53,253.38,253.39,1912.0
2024-03-08 14:15:00,253.56,253.66,253.48,253.66,3885.0,253.56,253.66,253.48,253.66,3885.0
2024-03-08 14:20:00,253.51,253.95,253.51,253.7,10913.0,253.51,253.95,253.51,253.7,10913.0
2024-03-08 14:25:00,253.73,253.83,253.4,253.69,3458.0,253.73,253.83,253.4,253.69,3458.0
2024-03-08 14:30:00,253.75,254.19,253.75,254.19,3866.0,253.75,254.19,253.75,254.19,3866.0
2024-03-08 14:35:00,254.3,254.54,254.22,254.23,1165.0,254.3,254.54,254.22,254.23,1165.0
2024-03-08 14:40:00,254.16,254.43,254.14,254.43,3099.0,254.16,254.43,254.14,254.43,3099.0
2024-03-08 14:45:00,254.44,254.57,254.35,254.57,1848.0,254.44,254.57,254.35,254.57,1848.0
2024-03-08 14:50:00,254.56,254.67,254.11,254.11,2276.0,254.56,254.67,254.11,254.11,2276.0
2024-03-08 14:55:00,254.12,254.16,254.02,254.06,1934.0,254.12,254.16,254.02,254.06,1934.0
2024-03-08 15:00:00,253.98,254.27,253.94,253.94,1767.0,253.98,254.27,253.94,253.94,1767.0
2024-03-08 15:05:00,253.75,253.81,253.42,253.51,2899.0,253.75,253.81,253.42,253.51,2899.0
2024-03-08 15:10:00,253.31,253.45,253.16,253.44,5079.0,253.31,253.45,253.16,253.44,5079.0
2024-03-08 15:15:00,253.38,253.38,252.97,253.01,2690.0,253.38,253.38,252.97,253.01,2690.0
2024-03-08 15:20:00,253.17,253.27,253.04,253.15,2778.0,253.17,253.27,253.04,253.15,2778.0
2024-03-08 15:25:00,253.27,253.35,252.38,252.39,1883.0,253.27,253.35,252.38,252.39,1883.0
2024-03-08 15:30:00,252.51,252.85,252.51,252.72,3817.0,252.51,252.85,252.51,252.72,3817.0
2024-03-08 15:35:00,252.67,252.67,252.25,252.32,4174.0,252.67,252.67,252.25,252.32,4174.0
2024-03-08 15:40:00,252.21,252.34,251.94,251.94,11171.0,252.21,252.34,251.94,251.94,11171.0
2024-03-08 15:45:00,252.04,252.28,252.0,252.21,18323.0,252.04,252.28,252.0,252.21,18323.0
2024-03-08 15:50:00,252.21,252.29,251.85,252.18,34472.0,252.21,252.29,251.85,252.18,34472.0
2024-03-08 15:55:00,252.04,252.1,251.69,251.83,45093.0,252.04,252.1,251.69,251.83,45093.0
2024-03-11 09:30:00,252.31,252.31,251.38,252.07,16666.0,252.31,252.31,251.38,252.07,16666.0
2024-03-11 09:35:00,252.32,252.5,251.83,252.42,6285.0,252.32,252.5,251.83,252.42,6285.0
2024-03-11 09:40:00,252.42,253.58,252.41,253.15,6306.0,252.42,253.58,252.41,253.15,6306.0
2024-03-11 09:45:00,253.04,254.06,253.01,254.06,3530.0,253.04,254.06,253.01,254.06,3530.0
2024-03-11 09:50:00,254.4,254.52,253.28,253.3,4265.0,254.4,254.52,253.28,253.3,4265.0
2024-03-11 09:55:00,253.32,253.44,253.07,253.07,2538.0,253.32,253.44,253.07,253.07,2538.0
2024-03-11 10:00:00,253.06,253.18,252.43,252.69,8366.0,253.06,253.18,252.43,252.69,8366.0
2024-03-11 10:05:00,252.72,253.47,252.66,253.27,4800.0,252.72,253.47,252.66,253.27,4800.0
2024-03-11 10:10:00,253.38,253.54,253.18,253.19,6854.0,253.38,253.54,253.18,253.19,6854.0
2024-03-11 10:15:00,253.22,253.51,253.18,253.47,2189.0,253.22,253.51,253.18,253.47,2189.0
2024-03-11 10:20:00,253.71,253.9,253.18,253.23,18432.0,253.71,253.9,253.18,253.23,18432.0
2024-03-11 10:25:00,253.24,254.04,253.23,253.97,8870.0,253.24,254.04,253.23,253.97,8870.0
2024-03-11 10:30:00,253.99,254.63,253.98,254.42,3777.0,253.99,254.63,253.98,254.42,3777.0
2024-03-11 10:35:00,254.42,254.42,254.05,254.09,4371.0,254.42,254.42,254.05,254.09,4371.0
2024-03-11 10:40:00,254.09,254.64,254.09,254.34,4923.0,254.09,254.64,254.09,254.34,4923.0
2024-03-11 10:45:00,254.19,254.37,253.94,254.36,3795.0,254.19,254.37,253.94,254.36,3795.0
2024-03-11 10:50:00,254.48,255.6,254.47,255.42,5027.0,254.48,255.6,254.47,255.42,5027.0
2024-03-11 10:55:00,255.6,256.23,255.54,256.04,8115.0,255.6,256.23,255.54,256.04,8115.0
2024-03-11 11:00:00,256.16,256.5,256.16,256.5,4071.0,256.16,256.5,256.16,256.5,4071.0
2024-03-11 11:05:00,256.51,256.76,256.3,256.5,11336.0,256.51,256.76,256.3,256.5,11336.0
2024-03-11 11:10:00,256.5,256.5,255.63,256.01,5473.0,256.5,256.5,255.63,256.01,5473.0
2024-03-11 11:15:00,255.98,255.98,255.48,255.49,1851.0,255.98,255.98,255.48,255.49,1851.0
2024-03-11 11:20:00,255.55,255.63,255.2,255.49,2203.0,255.55,255.63,255.2,255.49,2203.0
2024-03-11 11:25:00,255.48,256.07,255.4,255.81,4702.0,255.48,256.07,255.4,255.81,4702.0
2024-03-11 11:30:00,255.68,255.81,255.35,255.36,10853.0,255.68,255.81,255.35,255.36,10853.0
2024-03-11 11:35:00,255.49,255.5,255.16,255.16,3551.0,255.49,255.5,255.16,255.16,3551.0
2024-03-11 11:40:00,255.13,255.66,255.06,255.66,4481.0,255.13,255.66,255.06,255.66,4481.0
2024-03-11 11:45:00,255.95,256.13,255.86,256.13,2798.0,255.95,256.13,255.86,256.13,2798.0
2024-03-11 11:50:00,256.12,256.5,256.04,256.1,9908.0,256.12,256.5,256.04,256.1,9908.0
2024-03-11 11:55:00,256.08,256.5,255.97,256.47,3580.0,256.08,256.5,255.97,256.47,3580.0
2024-03-11 12:00:00,256.47,256.69,256.25,256.69,2600.0,256.47,256.69,256.25,256.69,2600.0
2024-03-11 12:05:00,256.7,257.11,256.7,257.04,8245.0,256.7,257.11,256.7,257.04,8245.0
2024-03-11 12:10:00,256.97,257.53,256.77,257.53,2434.0,256.97,257.53,256.77,257.53,2434.0
2024-03-11 12:15:00,257.42,257.9,257.37,257.86,2960.0,257.42,257.9,257.37,257.86,2960.0
2024-03-11 12:20:00,257.86,257.86,257.13,257.14,5772.0,257.86,257.86,257.13,257.14,5772.0
2024-03-11 12:25:00,257.07,257.11,256.84,256.93,6371.0,257.07,257.11,256.84,256.93,6371.0
2024-03-11 12:30:00,256.92,257.37,256.92,257.25,6002.0,256.92,257.37,256.92,257.25,6002.0
2024-03-11 12:35:00,257.44,257.57,257.16,257.17,4310.0,257.44,257.57,257.16,257.17,4310.0
2024-03-11 12:40:00,257.17,257.43,257.1,257.2,2801.0,257.17,257.43,257.1,257.2,2801.0
2024-03-11 12:45:00,257.25,257.42,257.11,257.42,4118.0,257.25,257.42,257.11,257.42,4118.0
2024-03-11 12:50:00,257.35,257.57,257.14,257.56,3267.0,257.35,257.57,257.14,257.56,3267.0
2024-03-11 12:55:00,257.56,257.67,257.4,257.49,4569.0,257.56,257.67,257.4,257.49,4569.0
2024-03-11 13:00:00,257.49,257.76,257.39,257.44,37103.0,257.49,257.76,257.39,257.44,37103.0
2024-03-11 13:05:00,257.47,257.62,257.17,257.44,8163.0,257.47,257.62,257.17,257.44,8163.0
2024-03-11 13:10:00,257.5,257.51,256.93,257.05,5716.0,257.5,257.51,256.93,257.05,5716.0
2024-03-11 13:15:00,256.91,257.17,256.9,257.14,2708.0,256.91,257.17,256.9,257.14,2708.0
2024-03-11 13:20:00,257.11,257.42,257.03,257.25,2903.0,257.11,257.42,257.03,257.25,2903.0
2024-03-11 13:25:00,257.34,257.67,257.34,257.67,2700.0,257.34,257.67,257.34,257.67,2700.0
2024-03-11 13:30:00,257.54,257.96,257.5,257.53,3639.0,257.54,257.96,257.5,257.53,3639.0
2024-03-11 13:35:00,257.51,257.72,257.44,257.65,2100.0,257.51,257.72,257.44,257.65,2100.0
2024-03-11 13:40:00,257.65,257.65,257.02,257.03,8984.0,257.65,257.65,257.02,257.03,8984.0
2024-03-11 13:45:00,256.96,257.26,256.95,257.22,5830.0,256.96,257.26,256.95,257.22,5830.0
2024-03-11 13:50:00,257.3,257.5,257.22,257.41,2675.0,257.3,257.5,257.22,257.41,2675.0
2024-03-11 13:55:00,257.43,257.91,257.42,257.79,7178.0,257.43,257.91,257.42,257.79,7178.0
2024-03-11 14:00:00,257.77,258.19,257.67,258.18,11035.0,257.77,258.19,257.67,258.18,11035.0
2024-03-11 14:05:00,258.11,258.3,257.86,257.87,9218.0,258.11,258.3,257.86,257.87,9218.0
2024-03-11 14:10:00,257.91,257.91,257.49,257.64,5853.0,257.91,257.91,257.49,257.64,5853.0
2024-03-11 14:15:00,257.71,258.01,257.7,257.94,4250.0,257.71,258.01,257.7,257.94,4250.0
2024-03-11 14:20:00,257.94,258.06,257.77,257.9,7057.0,257.94,258.06,257.77,257.9,7057.0
2024-03-11 14:25:00,257.91,258.15,257.76,257.99,4484.0,257.91,258.15,257.76,257.99,4484.0
2024-03-11 14:30:00,257.99,258.08,257.69,257.77,7676.0,257.99,258.08,257.69,257.77,7676.0
2024-03-11 14:35:00,257.74,257.74,257.49,257.65,5735.0,257.74,257.74,257.49,257.65,5735.0
2024-03-11 14:40:00,257.75,258.27,257.62,258.25,6332.0,257.75,258.27,257.62,258.25,6332.0
2024-03-11 14:45:00,258.25,258.25,258.0,258.05,4858.0,258.25,258.25,258.0,258.05,4858.0
2024-03-11 14:50:00,258.25,258.39,257.99,258.2,6726.0,258.25,258.39,257.99,258.2,6726.0
2024-03-11 14:55:00,258.25,258.33,258.0,258.24,8898.0,258.25,258.33,258.0,258.24,8898.0
2024-03-11 15:00:00,258.19,258.37,258.0,258.26,5104.0,258.19,258.37,258.0,258.26,5104.0
2024-03-11 15:05:00,258.37,258.85,258.27,258.49,9718.0,258.37,258.85,258.27,258.49,9718.0
2024-03-11 15:10:00,258.46,258.75,258.31,258.31,5090.0,258.46,258.75,258.31,258.31,5090.0
2024-03-11 15:15:00,258.31,258.45,258.28,258.35,3101.0,258.31,258.45,258.28,258.35,3101.0
2024-03-11 15:20:00,258.38,258.54,258.38,258.42,6366.0,258.38,258.54,258.38,258.42,6366.0
2024-03-11 15:25:00,258.47,258.55,258.29,258.29,9490.0,258.47,258.55,258.29,258.29,9490.0
2024-03-11 15:30:00,258.25,258.56,258.25,258.44,7241.0,258.25,258.56,258.25,258.44,7241.0
2024-03-11 15:35:00,258.5,258.62,258.36,258.46,10453.0,258.5,258.62,258.36,258.46,10453.0
2024-03-11 15:40:00,258.46,259.11,258.45,258.83,14326.0,258.46,259.11,258.45,258.83,14326.0
2024-03-11 15:45:00,258.83,259.01,258.64,258.67,25348.0,258.83,259.01,258.64,258.67,25348.0
2024-03-11 15:50:00,258.72,258.87,257.86,258.19,51363.0,258.72,258.87,257.86,258.19,51363.0
2024-03-11 15:55:00,258.14,258.43,257.84,258.26,106653.0,258.14,258.43,257.84,258.26,106653.0
2024-03-12 09:30:00,258.85,261.62,258.85,261.19,49198.0,258.85,261.62,258.85,261.19,49198.0
2024-03-12 09:35:00,261.55,261.55,259.33,259.75,6452.0,261.55,261.55,259.33,259.75,6452.0
2024-03-12 09:40:00,259.58,259.98,258.78,258.96,6123.0,259.58,259.98,258.78,258.96,6123.0
2024-03-12 09:45:00,258.94,259.27,258.39,259.1,4726.0,258.94,259.27,258.39,259.1,4726.0
2024-03-12 09:50:00,259.0,259.81,259.0,259.47,5029.0,259.0,259.81,259.0,259.47,5029.0
2024-03-12 09:55:00,259.74,261.0,259.62,260.92,5340.0,259.74,261.0,259.62,260.92,5340.0
2024-03-12 10:00:00,260.75,261.28,260.41,261.0,10598.0,260.75,261.28,260.41,261.0,10598.0
2024-03-12 10:05:00,261.22,261.73,261.21,261.25,8635.0,261.22,261.73,261.21,261.25,8635.0
2024-03-12 10:10:00,261.25,261.85,261.24,261.67,11574.0,261.25,261.85,261.24,261.67,11574.0
2024-03-12 10:15:00,261.73,262.19,261.56,262.01,9513.0,261.73,262.19,261.56,262.01,9513.0
2024-03-12 10:20:00,261.86,262.68,261.81,262.58,9494.0,261.86,262.68,261.81,262.58,9494.0
2024-03-12 10:25:00,262.43,262.89,262.39,262.89,7889.0,262.43,262.89,262.39,262.89,7889.0
2024-03-12 10:30:00,262.84,263.5,262.84,263.49,13930.0,262.84,263.5,262.84,263.49,13930.0
2024-03-12 10:35:00,263.57,264.05,263.41,263.93,15506.0,263.57,264.05,263.41,263.93,15506.0
2024-03-12 10:40:00,263.92,264.09,263.37,263.38,16211.0,263.92,264.09,263.37,263.38,16211.0
2024-03-12 10:45:00,263.58,263.7,263.31,263.7,6377.0,263.58,263.7,263.31,263.7,6377.0
2024-03-12 10:50:00,263.57,263.58,263.27,263.43,12666.0,263.57,263.58,263.27,263.43,12666.0
2024-03-12 10:55:00,263.43,263.68,263.27,263.58,14824.0,263.43,263.68,263.27,263.58,14824.0
2024-03-12 11:00:00,263.7,263.8,262.8,263.04,14571.0,263.7,263.8,262.8,263.04,14571.0
2024-03-12 11:05:00,263.04,263.18,262.64,262.94,6829.0,263.04,263.18,262.64,262.94,6829.0
2024-03-12 11:10:00,263.02,263.31,262.64,262.76,27648.0,263.02,263.31,262.64,262.76,27648.0
2024-03-12 11:15:00,262.92,263.0,262.67,262.91,5620.0,262.92,263.0,262.67,262.91,5620.0
2024-03-12 11:20:00,262.91,263.3,262.9,263.19,26287.0,262.91,263.3,262.9,263.19,26287.0
2024-03-12 11:25:00,263.3,263.72,263.26,263.68,4066.0,263.3,263.72,263.26,263.68,4066.0
2024-03-12 11:30:00,263.57,263.58,262.94,263.08,8484.0,263.57,263.58,262.94,263.08,8484.0
2024-03-12 11:35:00,263.09,263.27,262.9,263.17,17239.0,263.09,263.27,262.9,263.17,17239.0
2024-03-12 11:40:00,263.21,263.21,262.77,262.83,8373.0,263.21,263.21,262.77,262.83,8373.0
2024-03-12 11:45:00,262.71,262.71,262.38,262.6,3296.0,262.71,262.71,262.38,262.6,3296.0
2024-03-12 11:50:00,262.62,262.74,262.43,262.61,1856.0,262.62,262.74,262.43,262.61,1856.0
2024-03-12 11:55:00,262.63,262.8,262.5,262.54,4421.0,262.63,262.8,262.5,262.54,4421.0
2024-03-12 12:00:00,262.55,262.55,261.85,261.88,5086.0,262.55,262.55,261.85,261.88,5086.0
2024-03-12 12:05:00,261.75,262.4,261.75,261.8,3650.0,261.75,262.4,261.75,261.8,3650.0
2024-03-12 12:10:00,261.93,262.01,261.1,261.25,4889.0,261.93,262.01,261.1,261.25,4889.0
2024-03-12 12:15:00,261.1,261.1,260.72,260.75,2109.0,261.1,261.1,260.72,260.75,2109.0
2024-03-12 12:20:00,260.75,260.85,260.24,260.44,3951.0,260.75,260.85,260.24,260.44,3951.0
2024-03-12 12:25:00,260.45,260.46,260.08,260.26,4818.0,260.45,260.46,260.08,260.26,4818.0
2024-03-12 12:30:00,260.23,260.47,260.07,260.45,5974.0,260.23,260.47,260.07,260.45,5974.0
2024-03-12 12:35:00,260.55,260.55,260.16,260.42,6039.0,260.55,260.55,260.16,260.42,6039.0
2024-03-12 12:40:00,260.41,260.45,260.23,260.35,3970.0,260.41,260.45,260.23,260.35,3970.0
2024-03-12 12:45:00,260.2,260.34,260.1,260.26,6000.0,260.2,260.34,260.1,260.26,6000.0
2024-03-12 12:50:00,260.25,260.74,260.25,260.74,4385.0,260.25,260.74,260.25,260.74,4385.0
2024-03-12 12:55:00,260.81,260.82,260.43,260.57,7070.0,260.81,260.82,260.43,260.57,7070.0
2024-03-12 13:00:00,260.54,260.69,260.2,260.36,5099.0,260.54,260.69,260.2,260.36,5099.0
2024-03-12 13:05:00,260.37,260.44,260.29,260.4,7045.0,260.37,260.44,260.29,260.4,7045.0
2024-03-12 13:10:00,260.4,260.69,260.28,260.69,2800.0,260.4,260.69,260.28,260.69,2800.0
2024-03-12 13:15:00,260.58,260.91,260.58,260.84,2436.0,260.58,260.91,260.58,260.84,2436.0
2024-03-12 13:20:00,261.02,261.2,261.02,261.15,2282.0,261.02,261.2,261.02,261.15,2282.0
2024-03-12 13:25:00,261.15,261.25,261.04,261.06,1700.0,261.15,261.25,261.04,261.06,1700.0
2024-03-12 13:30:00,261.26,261.51,261.21,261.3,2291.0,261.26,261.51,261.21,261.3,2291.0
2024-03-12 13:35:00,261.32,261.64,261.29,261.56,1800.0,261.32,261.64,261.29,261.56,1800.0
2024-03-12 13:40:00,261.55,261.63,261.49,261.56,1128.0,261.55,261.63,261.49,261.56,1128.0
2024-03-12 13:45:00,261.55,261.79,261.53,261.79,1200.0,261.55,261.79,261.53,261.79,1200.0
2024-03-12 13:50:00,261.79,261.79,261.58,261.59,2902.0,261.79,261.79,261.58,261.59,2902.0
2024-03-12 13:55:00,261.6,261.85,261.55,261.74,2000.0,261.6,261.85,261.55,261.74,2000.0
2024-03-12 14:00:00,261.63,261.75,261.53,261.63,4239.0,261.63,261.75,261.53,261.63,4239.0
2024-03-12 14:05:00,261.64,261.74,261.41,261.74,3463.0,261.64,261.74,261.41,261.74,3463.0
2024-03-12 14:10:00,261.69,261.91,261.68,261.74,2832.0,261.69,261.91,261.68,261.74,2832.0
2024-03-12 14:15:00,261.71,261.99,261.71,261.98,1400.0,261.71,261.99,261.71,261.98,1400.0
2024-03-12 14:20:00,261.92,262.14,261.92,262.14,2107.0,261.92,262.14,261.92,262.14,2107.0
2024-03-12 14:25:00,262.19,262.5,262.19,262.49,1853.0,262.19,262.5,262.19,262.49,1853.0
2024-03-12 14:30:00,262.5,262.61,262.26,262.36,4395.0,262.5,262.61,262.26,262.36,4395.0
2024-03-12 14:35:00,262.43,262.56,262.34,262.42,3673.0,262.43,262.56,262.34,262.42,3673.0
2024-03-12 14:40:00,262.44,263.02,262.35,262.48,15755.0,262.44,263.02,262.35,262.48,15755.0
2024-03-12 14:45:00,262.5,262.71,262.5,262.67,2153.0,262.5,262.71,262.5,262.67,2153.0
2024-03-12 14:50:00,262.66,263.16,262.66,263.16,2275.0,262.66,263.16,262.66,263.16,2275.0
2024-03-12 14:55:00,263.17,263.23,263.06,263.06,4032.0,263.17,263.23,263.06,263.06,4032.0
2024-03-12 15:00:00,263.13,263.13,262.86,263.0,5755.0,263.13,263.13,262.86,263.0,5755.0
2024-03-12 15:05:00,263.0,263.26,262.81,263.26,4571.0,263.0,263.26,262.81,263.26,4571.0
2024-03-12 15:10:00,263.19,263.28,263.09,263.17,4319.0,263.19,263.28,263.09,263.17,4319.0
2024-03-12 15:15:00,263.14,263.21,262.77,262.91,5859.0,263.14,263.21,262.77,262.91,5859.0
2024-03-12 15:20:00,262.96,263.51,262.95,263.44,5119.0,262.96,263.51,262.95,263.44,5119.0
2024-03-12 15:25:00,263.45,263.58,263.34,263.42,5278.0,263.45,263.58,263.34,263.42,5278.0
2024-03-12 15:30:00,263.44,263.58,263.37,263.56,5784.0,263.44,263.58,263.37,263.56,5784.0
2024-03-12 15:35:00,263.52,263.52,263.13,263.22,30075.0,263.52,263.52,263.13,263.22,30075.0
2024-03-12 15:40:00,263.28,263.71,262.61,262.61,17955.0,263.28,263.71,262.61,262.61,17955.0
2024-03-12 15:45:00,262.57,263.16,262.5,263.16,11890.0,262.57,263.16,262.5,263.16,11890.0
2024-03-12 15:50:00,263.1,263.15,262.5,263.08,27763.0,263.1,263.15,262.5,263.08,27763.0
2024-03-12 15:55:00,263.12,263.14,262.56,262.73,56738.0,263.12,263.14,262.56,262.73,56738.0
2024-03-13 09:30:00,262.91,263.11,262.14,262.4,13040.0,262.91,263.11,262.14,262.4,13040.0
2024-03-13 09:35:00,262.62,263.89,262.3,263.33,5977.0,262.62,263.89,262.3,263.33,5977.0
2024-03-13 09:40:00,263.13,263.68,262.77,263.1,5401.0,263.13,263.68,262.77,263.1,5401.0
2024-03-13 09:45:00,263.36,263.36,262.71,262.94,2286.0,263.36,263.36,262.71,262.94,2286.0
2024-03-13 09:50:00,263.01,263.1,262.62,262.75,3114.0,263.01,263.1,262.62,262.75,3114.0
2024-03-13 09:55:00,262.9,263.12,262.62,263.06,4514.0,262.9,263.12,262.62,263.06,4514.0
2024-03-13 10:00:00,263.05,263.05,262.43,262.69,6077.0,263.05,263.05,262.43,262.69,6077.0
2024-03-13 10:05:00,262.79,262.98,262.56,262.95,3069.0,262.79,262.98,262.56,262.95,3069.0
2024-03-13 10:10:00,263.15,263.84,263.02,263.66,6760.0,263.15,263.84,263.02,263.66,6760.0
2024-03-13 10:15:00,263.6,263.87,263.43,263.72,2254.0,263.6,263.87,263.43,263.72,2254.0
2024-03-13 10:20:00,263.72,264.08,263.34,263.39,4935.0,263.72,264.08,263.34,263.39,4935.0
2024-03-13 10:25:00,263.25,263.39,263.15,263.38,1620.0,263.25,263.39,263.15,263.38,1620.0
2024-03-13 10:30:00,263.31,263.63,263.11,263.51,1061.0,263.31,263.63,263.11,263.51,1061.0
2024-03-13 10:35:00,263.55,263.57,263.11,263.5,2216.0,263.55,263.57,263.11,263.5,2216.0
2024-03-13 10:40:00,263.36,263.51,263.23,263.37,1578.0,263.36,263.51,263.23,263.37,1578.0
2024-03-13 10:45:00,263.35,263.52,263.08,263.17,1943.0,263.35,263.52,263.08,263.17,1943.0
2024-03-13 10:50:00,263.25,263.46,262.7,262.81,5249.0,263.25,263.46,262.7,262.81,5249.0
2024-03-13 10:55:00,262.86,263.33,262.71,263.32,2895.0,262.86,263.33,262.71,263.32,2895.0
2024-03-13 11:00:00,263.19,263.51,263.14,263.21,2730.0,263.19,263.51,263.14,263.21,2730.0
2024-03-13 11:05:00,263.25,263.46,263.16,263.41,1620.0,263.25,263.46,263.16,263.41,1620.0
2024-03-13 11:10:00,263.38,263.44,263.09,263.09,2023.0,263.38,263.44,263.09,263.09,2023.0
2024-03-13 11:15:00,263.19,263.3,263.12,263.12,2095.0,263.19,263.3,263.12,263.12,2095.0
2024-03-13 11:20:00,263.25,263.26,262.68,262.68,5056.0,263.25,263.26,262.68,262.68,5056.0
2024-03-13 11:25:00,262.6,262.68,262.34,262.34,1200.0,262.6,262.68,262.34,262.34,1200.0
2024-03-13 11:30:00,262.31,262.61,262.25,262.25,1929.0,262.31,262.61,262.25,262.25,1929.0
2024-03-13 11:35:00,262.25,262.36,262.09,262.09,1794.0,262.25,262.36,262.09,262.09,1794.0
2024-03-13 11:40:00,262.0,262.12,261.61,261.81,2638.0,262.0,262.12,261.61,261.81,2638.0
2024-03-13 11:45:00,261.7,261.9,261.56,261.9,2000.0,261.7,261.9,261.56,261.9,2000.0
2024-03-13 11:50:00,261.84,262.0,261.66,261.81,7980.0,261.84,262.0,261.66,261.81,7980.0
2024-03-13 11:55:00,261.93,262.25,261.93,262.19,4874.0,261.93,262.25,261.93,262.19,4874.0
2024-03-13 12:00:00,262.1,262.18,261.99,262.1,2564.0,262.1,262.18,261.99,262.1,2564.0
2024-03-13 12:05:00,262.11,262.3,262.09,262.27,1661.0,262.11,262.3,262.09,262.27,1661.0
2024-03-13 12:10:00,262.18,262.69,262.18,262.41,4566.0,262.18,262.69,262.18,262.41,4566.0
2024-03-13 12:15:00,262.51,262.56,262.23,262.25,2222.0,262.51,262.56,262.23,262.25,2222.0
2024-03-13 12:20:00,262.35,262.37,262.12,262.31,3137.0,262.35,262.37,262.12,262.31,3137.0
2024-03-13 12:25:00,262.3,262.53,262.24,262.35,3404.0,262.3,262.53,262.24,262.35,3404.0
2024-03-13 12:30:00,262.42,262.44,262.27,262.41,2408.0,262.42,262.44,262.27,262.41,2408.0
2024-03-13 12:35:00,262.5,262.7,262.42,262.69,4268.0,262.5,262.7,262.42,262.69,4268.0
2024-03-13 12:40:00,262.72,262.93,262.69,262.89,1000.0,262.72,262.93,262.69,262.89,1000.0
2024-03-13 12:45:00,263.01,263.12,262.89,262.99,2519.0,263.01,263.12,262.89,262.99,2519.0
2024-03-13 12:50:00,263.08,263.16,262.75,262.75,2933.0,263.08,263.16,262.75,262.75,2933.0
2024-03-13 12:55:00,262.78,262.83,262.46,262.61,2100.0,262.78,262.83,262.46,262.61,2100.0
2024-03-13 13:00:00,262.43,262.66,262.28,262.63,6927.0,262.43,262.66,262.28,262.63,6927.0
2024-03-13 13:05:00,262.76,262.81,262.47,262.47,3819.0,262.76,262.81,262.47,262.47,3819.0
2024-03-13 13:10:00,262.52,262.57,262.22,262.22,1187.0,262.52,262.57,262.22,262.22,1187.0
2024-03-13 13:15:00,262.25,262.25,262.05,262.09,5953.0,262.25,262.25,262.05,262.09,5953.0
2024-03-13 13:20:00,262.12,262.18,261.96,262.06,2405.0,262.12,262.18,261.96,262.06,2405.0
2024-03-13 13:25:00,262.14,262.14,261.94,261.95,2140.0,262.14,262.14,261.94,261.95,2140.0
2024-03-13 13:30:00,261.94,262.05,261.65,261.73,5015.0,261.94,262.05,261.65,261.73,5015.0
2024-03-13 13:35:00,261.73,261.82,261.64,261.7,7793.0,261.73,261.82,261.64,261.7,7793.0
2024-03-13 13:40:00,261.66,261.72,261.44,261.5,4351.0,261.66,261.72,261.44,261.5,4351.0
2024-03-13 13:45:00,261.51,261.87,261.51,261.75,8430.0,261.51,261.87,261.51,261.75,8430.0
2024-03-13 13:50:00,261.82,262.73,261.82,262.73,2131.0,261.82,262.73,261.82,262.73,2131.0
2024-03-13 13:55:00,262.58,262.62,262.46,262.56,1280.0,262.58,262.62,262.46,262.56,1280.0
2024-03-13 14:00:00,262.45,262.5,262.34,262.47,2278.0,262.45,262.5,262.34,262.47,2278.0
2024-03-13 14:05:00,262.57,262.77,262.45,262.45,2556.0,262.57,262.77,262.45,262.45,2556.0
2024-03-13 14:10:00,262.52,262.55,262.39,262.53,2502.0,262.52,262.55,262.39,262.53,2502.0
2024-03-13 14:15:00,262.6,262.6,262.27,262.27,5682.0,262.6,262.6,262.27,262.27,5682.0
2024-03-13 14:20:00,262.23,262.4,262.23,262.4,2518.0,262.23,262.4,262.23,262.4,2518.0
2024-03-13 14:25:00,262.32,262.7,262.32,262.54,1816.0,262.32,262.7,262.32,262.54,1816.0
2024-03-13 14:30:00,262.61,262.64,262.51,262.51,1425.0,262.61,262.64,262.51,262.51,1425.0
2024-03-13 14:35:00,262.54,262.54,262.19,262.25,4430.0,262.54,262.54,262.19,262.25,4430.0
2024-03-13 14:40:00,262.25,262.48,262.25,262.3,3693.0,262.25,262.48,262.25,262.3,3693.0
2024-03-13 14:45:00,262.38,262.38,262.14,262.14,617.0,262.38,262.38,262.14,262.14,617.0
2024-03-13 14:50:00,262.13,262.43,262.13,262.25,3107.0,262.13,262.43,262.13,262.25,3107.0
2024-03-13 14:55:00,262.25,262.32,262.06,262.18,1888.0,262.25,262.32,262.06,262.18,1888.0
2024-03-13 15:00:00,262.17,262.18,261.96,261.96,2922.0,262.17,262.18,261.96,261.96,2922.0
2024-03-13 15:05:00,262.01,262.02,261.64,261.72,2610.0,262.01,262.02,261.64,261.72,2610.0
2024-03-13 15:10:00,261.73,261.76,261.28,261.4,6886.0,261.73,261.76,261.28,261.4,6886.0
2024-03-13 15:15:00,261.42,261.5,261.27,261.27,3941.0,261.42,261.5,261.27,261.27,3941.0
2024-03-13 15:20:00,261.28,261.28,260.64,260.65,3232.0,261.28,261.28,260.64,260.65,3232.0
2024-03-13 15:25:00,260.62,260.75,259.36,259.85,11530.0,260.62,260.75,259.36,259.85,11530.0
2024-03-13 15:30:00,259.88,260.33,259.83,260.0,5795.0,259.88,260.33,259.83,260.0,5795.0
2024-03-13 15:35:00,259.93,260.12,259.67,259.8,8370.0,259.93,260.12,259.67,259.8,8370.0
2024-03-13 15:40:00,259.77,260.12,259.64,259.73,18681.0,259.77,260.12,259.64,259.73,18681.0
2024-03-13 15:45:00,259.75,260.03,259.55,259.68,12165.0,259.75,260.03,259.55,259.68,12165.0
2024-03-13 15:50:00,259.55,259.68,258.78,259.17,30073.0,259.55,259.68,258.78,259.17,30073.0
2024-03-13 15:55:00,259.06,259.06,258.51,258.67,68043.0,259.06,259.06,258.51,258.67,68043.0
2024-03-14 09:30:00,258.56,258.67,257.61,257.75,15055.0,258.56,258.67,257.61,257.75,15055.0
2024-03-14 09:35:00,258.04,258.53,258.01,258.26,2000.0,258.04,258.53,258.01,258.26,2000.0
2024-03-14 09:40:00,258.01,258.4,257.86,258.25,4292.0,258.01,258.4,257.86,258.25,4292.0
2024-03-14 09:45:00,258.24,258.24,256.6,256.61,3864.0,258.24,258.24,256.6,256.61,3864.0
2024-03-14 09:50:00,256.26,256.34,255.08,255.17,4471.0,256.26,256.34,255.08,255.17,4471.0
2024-03-14 09:55:00,255.08,255.42,254.7,254.92,6075.0,255.08,255.42,254.7,254.92,6075.0
2024-03-14 10:00:00,254.76,255.01,254.38,254.75,16155.0,254.76,255.01,254.38,254.75,16155.0
2024-03-14 10:05:00,254.84,255.27,254.83,254.97,6538.0,254.84,255.27,254.83,254.97,6538.0
2024-03-14 10:10:00,254.91,255.41,254.88,255.26,2908.0,254.91,255.41,254.88,255.26,2908.0
2024-03-14 10:15:00,255.38,255.7,255.11,255.32,3500.0,255.38,255.7,255.11,255.32,3500.0
2024-03-14 10:20:00,255.26,255.61,255.02,255.61,4183.0,255.26,255.61,255.02,255.61,4183.0
2024-03-14 10:25:00,255.65,256.52,255.63,256.52,7363.0,255.65,256.52,255.63,256.52,7363.0
2024-03-14 10:30:00,256.62,257.2,256.62,257.2,3007.0,256.62,257.2,256.62,257.2,3007.0
2024-03-14 10:35:00,257.2,257.68,257.2,257.39,6100.0,257.2,257.68,257.2,257.39,6100.0
2024-03-14 10:40:00,257.5,257.5,256.94,257.0,1506.0,257.5,257.5,256.94,257.0,1506.0
2024-03-14 10:45:00,256.87,257.15,256.48,256.53,3100.0,256.87,257.15,256.48,256.53,3100.0
2024-03-14 10:50:00,256.52,256.88,256.48,256.75,3828.0,256.52,256.88,256.48,256.75,3828.0
2024-03-14 10:55:00,256.72,256.72,256.42,256.56,3418.0,256.72,256.72,256.42,256.56,3418.0
2024-03-14 11:00:00,256.7,257.55,256.7,257.25,3400.0,256.7,257.55,256.7,257.25,3400.0
2024-03-14 11:05:00,257.3,257.4,257.04,257.08,1803.0,257.3,257.4,257.04,257.08,1803.0
2024-03-14 11:10:00,257.22,257.65,257.21,257.48,2661.0,257.22,257.65,257.21,257.48,2661.0
2024-03-14 11:15:00,257.48,257.55,257.11,257.11,1833.0,257.48,257.55,257.11,257.11,1833.0
2024-03-14 11:20:00,257.09,257.09,256.6,256.75,10037.0,257.09,257.09,256.6,256.75,10037.0
2024-03-14 11:25:00,256.71,256.88,256.71,256.85,700.0,256.71,256.88,256.71,256.85,700.0
2024-03-14 11:30:00,256.88,256.92,256.84,256.92,1037.0,256.88,256.92,256.84,256.92,1037.0
2024-03-14 11:35:00,256.92,257.28,256.84,256.87,4663.0,256.92,257.28,256.84,256.87,4663.0
2024-03-14 11:40:00,256.87,256.97,256.48,256.58,2593.0,256.87,256.97,256.48,256.58,2593.0
2024-03-14 11:45:00,256.65,257.08,256.61,256.61,1700.0,256.65,257.08,256.61,256.61,1700.0
2024-03-14 11:50:00,256.69,256.89,256.57,256.84,2132.0,256.69,256.89,256.57,256.84,2132.0
2024-03-14 11:55:00,256.89,257.25,256.86,257.13,1900.0,256.89,257.25,256.86,257.13,1900.0
2024-03-14 12:00:00,257.05,257.18,256.92,256.92,600.0,257.05,257.18,256.92,256.92,600.0
2024-03-14 12:05:00,256.99,257.06,256.46,256.46,3041.0,256.99,257.06,256.46,256.46,3041.0
2024-03-14 12:10:00,256.6,256.69,256.42,256.43,4992.0,256.6,256.69,256.42,256.43,4992.0
2024-03-14 12:15:00,256.34,256.34,256.24,256.24,1089.0,256.34,256.34,256.24,256.24,1089.0
2024-03-14 12:20:00,256.33,256.82,256.32,256.82,1500.0,256.33,256.82,256.32,256.82,1500.0
2024-03-14 12:25:00,256.82,256.83,256.68,256.73,1025.0,256.82,256.83,256.68,256.73,1025.0
2024-03-14 12:30:00,256.72,256.88,256.65,256.72,3072.0,256.72,256.88,256.65,256.72,3072.0
2024-03-14 12:35:00,256.85,257.23,256.8,256.8,3769.0,256.85,257.23,256.8,256.8,3769.0
2024-03-14 12:40:00,256.76,256.91,256.67,256.81,1677.0,256.76,256.91,256.67,256.81,1677.0
2024-03-14 12:45:00,256.9,256.97,256.62,256.75,1700.0,256.9,256.97,256.62,256.75,1700.0
2024-03-14 12:50:00,256.82,257.1,256.82,257.0,1757.0,256.82,257.1,256.82,257.0,1757.0
2024-03-14 12:55:00,257.11,257.18,256.95,257.18,1200.0,257.11,257.18,256.95,257.18,1200.0
2024-03-14 13:00:00,257.27,257.37,257.09,257.15,3608.0,257.27,257.37,257.09,257.15,3608.0
2024-03-14 13:05:00,257.16,257.38,257.09,257.28,3557.0,257.16,257.38,257.09,257.28,3557.0
2024-03-14 13:10:00,257.32,257.32,257.05,257.1,2133.0,257.32,257.32,257.05,257.1,2133.0
2024-03-14 13:15:00,257.3,257.3,256.92,256.93,3339.0,257.3,257.3,256.92,256.93,3339.0
2024-03-14 13:20:00,256.84,257.23,256.77,257.18,2829.0,256.84,257.23,256.77,257.18,2829.0
2024-03-14 13:25:00,257.24,257.72,257.24,257.69,1700.0,257.24,257.72,257.24,257.69,1700.0
2024-03-14 13:30:00,257.48,258.03,257.41,257.99,4298.0,257.48,258.03,257.41,257.99,4298.0
2024-03-14 13:35:00,258.02,258.03,257.6,257.82,1956.0,258.02,258.03,257.6,257.82,1956.0
2024-03-14 13:40:00,257.85,257.85,257.62,257.78,2605.0,257.85,257.85,257.62,257.78,2605.0
2024-03-14 13:45:00,257.77,257.91,257.71,257.91,2083.0,257.77,257.91,257.71,257.91,2083.0
2024-03-14 13:50:00,257.94,258.15,257.94,258.15,3091.0,257.94,258.15,257.94,258.15,3091.0
2024-03-14 13:55:00,258.17,258.39,258.12,258.34,2438.0,258.17,258.39,258.12,258.34,2438.0
2024-03-14 14:00:00,258.42,259.11,258.42,258.92,4558.0,258.42,259.11,258.42,258.92,4558.0
2024-03-14 14:05:00,258.98,259.11,258.79,259.11,2702.0,258.98,259.11,258.79,259.11,2702.0
2024-03-14 14:10:00,259.12,259.18,258.89,259.18,1891.0,259.12,259.18,258.89,259.18,1891.0
2024-03-14 14:15:00,259.19,259.3,259.12,259.24,2876.0,259.19,259.3,259.12,259.24,2876.0
2024-03-14 14:20:00,259.35,259.42,259.11,259.37,4092.0,259.35,259.42,259.11,259.37,4092.0
2024-03-14 14:25:00,259.41,259.47,259.23,259.25,4371.0,259.41,259.47,259.23,259.25,4371.0
2024-03-14 14:30:00,259.34,259.45,259.0,259.33,4824.0,259.34,259.45,259.0,259.33,4824.0
2024-03-14 14:35:00,259.32,259.46,259.14,259.31,5271.0,259.32,259.46,259.14,259.31,5271.0
2024-03-14 14:40:00,259.22,259.31,258.97,259.31,3385.0,259.22,259.31,258.97,259.31,3385.0
2024-03-14 14:45:00,259.22,259.33,259.11,259.22,1760.0,259.22,259.33,259.11,259.22,1760.0
2024-03-14 14:50:00,259.16,259.18,258.65,258.66,3493.0,259.16,259.18,258.65,258.66,3493.0
2024-03-14 14:55:00,258.47,258.6,258.4,258.47,2956.0,258.47,258.6,258.4,258.47,2956.0
2024-03-14 15:00:00,258.39,258.39,258.04,258.04,2862.0,258.39,258.39,258.04,258.04,2862.0
2024-03-14 15:05:00,258.01,258.12,257.52,257.62,4256.0,258.01,258.12,257.52,257.62,4256.0
2024-03-14 15:10:00,257.69,257.71,257.39,257.41,3795.0,257.69,257.71,257.39,257.41,3795.0
2024-03-14 15:15:00,257.41,257.66,257.38,257.44,5828.0,257.41,257.66,257.38,257.44,5828.0
2024-03-14 15:20:00,257.56,257.88,257.56,257.68,4313.0,257.56,257.88,257.56,257.68,4313.0
2024-03-14 15:25:00,257.68,257.68,257.21,257.54,6754.0,257.68,257.68,257.21,257.54,6754.0
2024-03-14 15:30:00,257.63,257.64,257.01,257.1,6208.0,257.63,257.64,257.01,257.1,6208.0
2024-03-14 15:35:00,257.06,257.51,256.84,257.38,7943.0,257.06,257.51,256.84,257.38,7943.0
2024-03-14 15:40:00,257.51,257.85,257.37,257.85,13383.0,257.51,257.85,257.37,257.85,13383.0
2024-03-14 15:45:00,257.95,258.15,257.65,257.83,16318.0,257.95,258.15,257.65,257.83,16318.0
2024-03-14 15:50:00,257.91,258.97,257.79,258.85,27951.0,257.91,258.97,257.79,258.85,27951.0
2024-03-14 15:55:00,258.75,258.86,258.11,258.51,83845.0,258.75,258.86,258.11,258.51,83845.0
2024-03-15 09:30:00,258.28,258.28,256.57,257.22,268833.0,258.28,258.28,256.57,257.22,268833.0
2024-03-15 09:35:00,257.22,258.04,257.22,257.34,2769.0,257.22,258.04,257.22,257.34,2769.0
2024-03-15 09:40:00,257.55,257.68,256.93,257.04,4720.0,257.55,257.68,256.93,257.04,4720.0
2024-03-15 09:45:00,256.84,257.17,256.42,256.47,2036.0,256.84,257.17,256.42,256.47,2036.0
2024-03-15 09:50:00,256.56,256.98,256.22,256.66,4295.0,256.56,256.98,256.22,256.66,4295.0
2024-03-15 09:55:00,256.74,257.14,256.4,256.86,5393.0,256.74,257.14,256.4,256.86,5393.0
2024-03-15 10:00:00,256.86,257.61,256.24,256.41,5767.0,256.86,257.61,256.24,256.41,5767.0
2024-03-15 10:05:00,256.22,256.39,255.73,256.05,6909.0,256.22,256.39,255.73,256.05,6909.0
2024-03-15 10:10:00,256.2,256.39,255.73,255.81,3066.0,256.2,256.39,255.73,255.81,3066.0
2024-03-15 10:15:00,255.88,256.51,255.85,256.02,6932.0,255.88,256.51,255.85,256.02,6932.0
2024-03-15 10:20:00,255.86,256.22,255.83,256.2,2667.0,255.86,256.22,255.83,256.2,2667.0
2024-03-15 10:25:00,256.25,256.41,255.8,255.8,2464.0,256.25,256.41,255.8,255.8,2464.0
2024-03-15 10:30:00,255.76,255.88,255.36,255.75,3249.0,255.76,255.88,255.36,255.75,3249.0
2024-03-15 10:35:00,255.63,256.47,255.63,256.01,2894.0,255.63,256.47,255.63,256.01,2894.0
2024-03-15 10:40:00,256.13,256.4,255.96,256.22,1504.0,256.13,256.4,255.96,256.22,1504.0
2024-03-15 10:45:00,256.19,256.82,256.1,256.82,4266.0,256.19,256.82,256.1,256.82,4266.0
2024-03-15 10:50:00,256.8,256.83,256.13,256.22,4345.0,256.8,256.83,256.13,256.22,4345.0
2024-03-15 10:55:00,256.31,256.33,255.65,255.65,3512.0,256.31,256.33,255.65,255.65,3512.0
2024-03-15 11:00:00,255.66,255.67,254.93,254.96,4003.0,255.66,255.67,254.93,254.96,4003.0
2024-03-15 11:05:00,254.87,254.87,254.41,254.41,1905.0,254.87,254.87,254.41,254.41,1905.0
2024-03-15 11:10:00,254.44,255.19,254.37,254.91,7344.0,254.44,255.19,254.37,254.91,7344.0
2024-03-15 11:15:00,254.92,254.92,254.1,254.14,3625.0,254.92,254.92,254.1,254.14,3625.0
2024-03-15 11:20:00,254.29,254.38,254.21,254.25,2357.0,254.29,254.38,254.21,254.25,2357.0
2024-03-15 11:25:00,254.37,254.42,254.08,254.24,7498.0,254.37,254.42,254.08,254.24,7498.0
2024-03-15 11:30:00,254.21,254.76,254.13,254.61,15547.0,254.21,254.76,254.13,254.61,15547.0
2024-03-15 11:35:00,254.64,254.93,254.44,254.63,2449.0,254.64,254.93,254.44,254.63,2449.0
2024-03-15 11:40:00,254.74,254.74,253.87,253.9,4384.0,254.74,254.74,253.87,253.9,4384.0
2024-03-15 11:45:00,253.84,254.19,253.72,253.82,6112.0,253.84,254.19,253.72,253.82,6112.0
2024-03-15 11:50:00,253.75,254.34,253.75,254.13,3385.0,253.75,254.34,253.75,254.13,3385.0
2024-03-15 11:55:00,254.08,254.42,253.95,253.95,3320.0,254.08,254.42,253.95,253.95,3320.0
2024-03-15 12:00:00,253.9,254.13,253.64,253.65,2928.0,253.9,254.13,253.64,253.65,2928.0
2024-03-15 12:05:00,253.52,253.84,253.52,253.64,3775.0,253.52,253.84,253.52,253.64,3775.0
2024-03-15 12:10:00,253.76,253.76,253.59,253.63,1014.0,253.76,253.76,253.59,253.63,1014.0
2024-03-15 12:15:00,253.62,253.62,253.15,253.28,4323.0,253.62,253.62,253.15,253.28,4323.0
2024-03-15 12:20:00,253.27,253.54,253.13,253.46,2400.0,253.27,253.54,253.13,253.46,2400.0
2024-03-15 12:25:00,253.58,253.67,253.26,253.62,4639.0,253.58,253.67,253.26,253.62,4639.0
2024-03-15 12:30:00,253.59,253.83,253.5,253.81,5841.0,253.59,253.83,253.5,253.81,5841.0
2024-03-15 12:35:00,253.98,254.34,253.63,254.29,3324.0,253.98,254.34,253.63,254.29,3324.0
2024-03-15 12:40:00,254.19,254.19,253.93,254.02,3125.0,254.19,254.19,253.93,254.02,3125.0
2024-03-15 12:45:00,254.08,254.64,254.08,254.19,4447.0,254.08,254.64,254.08,254.19,4447.0
2024-03-15 12:50:00,253.98,254.14,253.87,254.14,1995.0,253.98,254.14,253.87,254.14,1995.0
2024-03-15 12:55:00,254.07,254.18,253.73,253.83,8525.0,254.07,254.18,253.73,253.83,8525.0
2024-03-15 13:00:00,253.86,254.2,253.86,254.19,2792.0,253.86,254.2,253.86,254.19,2792.0
2024-03-15 13:05:00,254.08,254.37,254.07,254.2,3580.0,254.08,254.37,254.07,254.2,3580.0
2024-03-15 13:10:00,254.32,254.65,254.27,254.54,2444.0,254.32,254.65,254.27,254.54,2444.0
2024-03-15 13:15:00,254.52,254.56,254.37,254.49,1500.0,254.52,254.56,254.37,254.49,1500.0
2024-03-15 13:20:00,254.56,254.91,254.56,254.91,900.0,254.56,254.91,254.56,254.91,900.0
2024-03-15 13:25:00,254.95,254.95,254.71,254.77,1306.0,254.95,254.95,254.71,254.77,1306.0
2024-03-15 13:30:00,254.79,254.98,254.77,254.77,3789.0,254.79,254.98,254.77,254.77,3789.0
2024-03-15 13:35:00,254.84,254.85,254.63,254.75,1378.0,254.84,254.85,254.63,254.75,1378.0
2024-03-15 13:40:00,254.75,254.75,254.75,254.75,0.0,254.75,254.75,254.75,254.75,0.0
2024-03-15 13:45:00,254.69,254.7,254.5,254.52,2455.0,254.69,254.7,254.5,254.52,2455.0
2024-03-15 13:50:00,254.5,254.89,254.48,254.89,700.0,254.5,254.89,254.48,254.89,700.0
2024-03-15 13:55:00,255.0,255.07,254.69,254.81,4042.0,255.0,255.07,254.69,254.81,4042.0
2024-03-15 14:00:00,254.81,254.94,254.73,254.8,2443.0,254.81,254.94,254.73,254.8,2443.0
2024-03-15 14:05:00,254.83,254.83,254.5,254.5,2668.0,254.83,254.83,254.5,254.5,2668.0
2024-03-15 14:10:00,254.49,254.58,254.1,254.1,4201.0,254.49,254.58,254.1,254.1,4201.0
2024-03-15 14:15:00,254.29,254.64,254.25,254.53,12649.0,254.29,254.64,254.25,254.53,12649.0
2024-03-15 14:20:00,254.57,254.72,254.43,254.46,3525.0,254.57,254.72,254.43,254.46,3525.0
2024-03-15 14:25:00,254.45,254.48,254.18,254.42,2017.0,254.45,254.48,254.18,254.42,2017.0
2024-03-15 14:30:00,254.53,254.63,254.48,254.53,1719.0,254.53,254.63,254.48,254.53,1719.0
2024-03-15 14:35:00,254.36,254.85,254.36,254.74,3169.0,254.36,254.85,254.36,254.74,3169.0
2024-03-15 14:40:00,254.78,254.99,254.68,254.72,1279.0,254.78,254.99,254.68,254.72,1279.0
2024-03-15 14:45:00,254.72,254.81,254.59,254.68,3546.0,254.72,254.81,254.59,254.68,3546.0
2024-03-15 14:50:00,254.68,254.82,254.51,254.56,12413.0,254.68,254.82,254.51,254.56,12413.0
2024-03-15 14:55:00,254.47,254.49,254.16,254.2,4156.0,254.47,254.49,254.16,254.2,4156.0
2024-03-15 15:00:00,254.16,254.61,254.16,254.51,2329.0,254.16,254.61,254.16,254.51,2329.0
2024-03-15 15:05:00,254.58,254.58,254.01,254.11,3712.0,254.58,254.58,254.01,254.11,3712.0
2024-03-15 15:10:00,254.18,254.44,254.17,254.32,3627.0,254.18,254.44,254.17,254.32,3627.0
2024-03-15 15:15:00,254.38,254.44,254.07,254.07,2546.0,254.38,254.44,254.07,254.07,2546.0
2024-03-15 15:20:00,254.2,254.21,253.97,254.2,2696.0,254.2,254.21,253.97,254.2,2696.0
2024-03-15 15:25:00,254.15,254.5,254.15,254.36,5674.0,254.15,254.5,254.15,254.36,5674.0
2024-03-15 15:30:00,254.28,254.32,254.18,254.28,3283.0,254.28,254.32,254.18,254.28,3283.0
2024-03-15 15:35:00,254.3,254.42,253.82,253.82,7080.0,254.3,254.42,253.82,253.82,7080.0
2024-03-15 15:40:00,253.81,254.18,253.69,254.18,6682.0,253.81,254.18,253.69,254.18,6682.0
2024-03-15 15:45:00,254.16,254.19,253.76,253.8,9676.0,254.16,254.19,253.76,253.8,9676.0
2024-03-15 15:50:00,253.76,254.63,253.75,254.59,30006.0,253.76,254.63,253.75,254.59,30006.0
2024-03-15 15:55:00,254.52,254.71,254.02,254.29,31947.0,254.52,254.71,254.02,254.29,31947.0
2024-03-18 09:30:00,256.18,257.8,255.69,257.79,16604.0,256.18,257.8,255.69,257.79,16604.0
2024-03-18 09:35:00,257.19,257.79,256.69,257.72,1605.0,257.19,257.79,256.69,257.72,1605.0
2024-03-18 09:40:00,256.57,257.25,256.54,257.25,1320.0,256.57,257.25,256.54,257.25,1320.0
2024-03-18 09:45:00,256.68,257.0,256.56,256.58,1562.0,256.68,257.0,256.56,256.58,1562.0
2024-03-18 09:50:00,256.79,257.05,256.4,256.4,2572.0,256.79,257.05,256.4,256.4,2572.0
2024-03-18 09:55:00,256.96,257.13,256.72,256.92,3385.0,256.96,257.13,256.72,256.92,3385.0
2024-03-18 10:00:00,257.0,257.34,256.8,257.11,10000.0,257.0,257.34,256.8,257.11,10000.0
2024-03-18 10:05:00,257.16,257.95,256.94,257.63,4474.0,257.16,257.95,256.94,257.63,4474.0
2024-03-18 10:10:00,257.65,257.76,257.44,257.56,6860.0,257.65,257.76,257.44,257.56,6860.0
2024-03-18 10:15:00,257.73,257.91,257.58,257.91,1200.0,257.73,257.91,257.58,257.91,1200.0
2024-03-18 10:20:00,257.92,258.45,257.87,258.35,4076.0,257.92,258.45,257.87,258.35,4076.0
2024-03-18 10:25:00,258.73,258.82,258.49,258.7,9927.0,258.73,258.82,258.49,258.7,9927.0
2024-03-18 10:30:00,258.72,258.72,258.37,258.59,4140.0,258.72,258.72,258.37,258.59,4140.0
2024-03-18 10:35:00,258.57,258.86,258.4,258.73,6791.0,258.57,258.86,258.4,258.73,6791.0
2024-03-18 10:40:00,258.65,258.86,258.65,258.82,1300.0,258.65,258.86,258.65,258.82,1300.0
2024-03-18 10:45:00,259.0,259.07,258.7,258.84,5010.0,259.0,259.07,258.7,258.84,5010.0
2024-03-18 10:50:00,258.88,258.89,258.71,258.71,4213.0,258.88,258.89,258.71,258.71,4213.0
2024-03-18 10:55:00,258.7,258.85,258.63,258.72,3119.0,258.7,258.85,258.63,258.72,3119.0
2024-03-18 11:00:00,258.83,259.03,258.8,258.86,3173.0,258.83,259.03,258.8,258.86,3173.0
2024-03-18 11:05:00,258.84,259.09,258.61,259.05,3642.0,258.84,259.09,258.61,259.05,3642.0
2024-03-18 11:10:00,258.99,259.28,258.85,259.23,3402.0,258.99,259.28,258.85,259.23,3402.0
2024-03-18 11:15:00,259.26,259.3,258.9,258.91,6190.0,259.26,259.3,258.9,258.91,6190.0
2024-03-18 11:20:00,258.91,259.11,258.72,258.81,4178.0,258.91,259.11,258.72,258.81,4178.0
2024-03-18 11:25:00,258.81,259.43,258.8,259.43,2590.0,258.81,259.43,258.8,259.43,2590.0
2024-03-18 11:30:00,259.33,259.44,259.18,259.2,2887.0,259.33,259.44,259.18,259.2,2887.0
2024-03-18 11:35:00,259.34,259.45,259.23,259.45,2793.0,259.34,259.45,259.23,259.45,2793.0
2024-03-18 11:40:00,259.35,259.48,259.12,259.32,3892.0,259.35,259.48,259.12,259.32,3892.0
2024-03-18 11:45:00,259.2,259.21,258.65,258.65,2434.0,259.2,259.21,258.65,258.65,2434.0
2024-03-18 11:50:00,258.64,258.66,258.04,258.04,993.0,258.64,258.66,258.04,258.04,993.0
2024-03-18 11:55:00,258.22,258.29,258.22,258.26,405.0,258.22,258.29,258.22,258.26,405.0
2024-03-18 12:00:00,258.13,258.13,258.0,258.0,977.0,258.13,258.13,258.0,258.0,977.0
2024-03-18 12:05:00,257.93,258.11,257.93,258.04,522.0,257.93,258.11,257.93,258.04,522.0
2024-03-18 12:10:00,258.05,258.43,257.86,258.43,4227.0,258.05,258.43,257.86,258.43,4227.0
2024-03-18 12:15:00,258.22,258.26,258.12,258.25,1108.0,258.22,258.26,258.12,258.25,1108.0
2024-03-18 12:20:00,258.26,258.26,258.26,258.26,200.0,258.26,258.26,258.26,258.26,200.0
2024-03-18 12:25:00,258.04,258.25,258.03,258.24,905.0,258.04,258.25,258.03,258.24,905.0
2024-03-18 12:30:00,258.24,258.5,258.18,258.5,1745.0,258.24,258.5,258.18,258.5,1745.0
2024-03-18 12:35:00,258.21,258.21,258.09,258.1,1286.0,258.21,258.21,258.09,258.1,1286.0
2024-03-18 12:40:00,258.18,258.18,257.98,258.16,818.0,258.18,258.18,257.98,258.16,818.0
2024-03-18 12:45:00,257.96,257.96,257.77,257.77,1300.0,257.96,257.96,257.77,257.77,1300.0
2024-03-18 12:50:00,257.75,257.75,257.49,257.5,1025.0,257.75,257.75,257.49,257.5,1025.0
2024-03-18 12:55:00,257.48,257.61,257.48,257.59,400.0,257.48,257.61,257.48,257.59,400.0
2024-03-18 13:00:00,257.53,257.71,257.45,257.71,700.0,257.53,257.71,257.45,257.71,700.0
2024-03-18 13:05:00,257.84,258.01,257.78,258.01,1000.0,257.84,258.01,257.78,258.01,1000.0
2024-03-18 13:10:00,258.1,258.26,257.96,258.0,1159.0,258.1,258.26,257.96,258.0,1159.0
2024-03-18 13:15:00,258.0,258.02,257.8,257.8,800.0,258.0,258.02,257.8,257.8,800.0
2024-03-18 13:20:00,257.93,258.01,257.81,257.97,1100.0,257.93,258.01,257.81,257.97,1100.0
2024-03-18 13:25:00,257.86,257.97,257.85,257.97,400.0,257.86,257.97,257.85,257.97,400.0
2024-03-18 13:30:00,258.13,258.13,257.86,257.86,1100.0,258.13,258.13,257.86,257.86,1100.0
2024-03-18 13:35:00,257.8,257.81,257.44,257.51,2967.0,257.8,257.81,257.44,257.51,2967.0
2024-03-18 13:40:00,257.52,257.52,257.33,257.44,1180.0,257.52,257.52,257.33,257.44,1180.0
2024-03-18 13:45:00,257.42,257.42,257.24,257.4,1709.0,257.42,257.42,257.24,257.4,1709.0
2024-03-18 13:50:00,257.4,257.5,257.23,257.28,7773.0,257.4,257.5,257.23,257.28,7773.0
2024-03-18 13:55:00,257.24,257.37,257.08,257.16,14542.0,257.24,257.37,257.08,257.16,14542.0
2024-03-18 14:00:00,257.16,257.24,257.09,257.2,1230.0,257.16,257.24,257.09,257.2,1230.0
2024-03-18 14:05:00,257.21,257.21,257.02,257.13,2918.0,257.21,257.21,257.02,257.13,2918.0
2024-03-18 14:10:00,257.13,257.15,257.0,257.0,1589.0,257.13,257.15,257.0,257.0,1589.0
2024-03-18 14:15:00,257.16,257.2,256.9,257.13,2549.0,257.16,257.2,256.9,257.13,2549.0
2024-03-18 14:20:00,257.08,257.08,257.02,257.02,622.0,257.08,257.08,257.02,257.02,622.0
2024-03-18 14:25:00,257.03,257.16,256.99,257.14,3436.0,257.03,257.16,256.99,257.14,3436.0
2024-03-18 14:30:00,257.18,257.18,257.02,257.1,10616.0,257.18,257.18,257.02,257.1,10616.0
2024-03-18 14:35:00,257.28,257.29,257.18,257.18,1000.0,257.28,257.29,257.18,257.18,1000.0
2024-03-18 14:40:00,257.25,257.25,256.46,256.64,2052.0,257.25,257.25,256.46,256.64,2052.0
2024-03-18 14:45:00,256.57,256.82,256.57,256.82,344.0,256.57,256.82,256.57,256.82,344.0
2024-03-18 14:50:00,256.81,256.88,256.7,256.74,814.0,256.81,256.88,256.7,256.74,814.0
2024-03-18 14:55:00,256.59,256.73,256.59,256.73,1115.0,256.59,256.73,256.59,256.73,1115.0
2024-03-18 15:00:00,256.73,256.92,256.66,256.92,1047.0,256.73,256.92,256.66,256.92,1047.0
2024-03-18 15:05:00,256.94,257.18,256.87,257.18,2712.0,256.94,257.18,256.87,257.18,2712.0
2024-03-18 15:10:00,257.06,257.1,256.97,256.98,2517.0,257.06,257.1,256.97,256.98,2517.0
2024-03-18 15:15:00,256.94,257.07,256.8,256.81,2615.0,256.94,257.07,256.8,256.81,2615.0
2024-03-18 15:20:00,256.69,256.78,256.56,256.77,3824.0,256.69,256.78,256.56,256.77,3824.0
2024-03-18 15:25:00,256.59,256.59,256.42,256.48,1157.0,256.59,256.59,256.42,256.48,1157.0
2024-03-18 15:30:00,256.58,256.72,256.52,256.69,1308.0,256.58,256.72,256.52,256.69,1308.0
2024-03-18 15:35:00,256.65,256.65,256.21,256.21,2904.0,256.65,256.65,256.21,256.21,2904.0
2024-03-18 15:40:00,256.33,256.43,256.19,256.26,5689.0,256.33,256.43,256.19,256.26,5689.0
2024-03-18 15:45:00,256.27,256.32,255.98,255.98,5262.0,256.27,256.32,255.98,255.98,5262.0
2024-03-18 15:50:00,255.84,256.13,255.4,255.61,16215.0,255.84,256.13,255.4,255.61,16215.0
2024-03-18 15:55:00,255.72,255.88,254.9,255.23,50396.0,255.72,255.88,254.9,255.23,50396.0
2024-03-19 09:30:00,253.69,254.11,253.05,254.11,13525.0,253.69,254.11,253.05,254.11,13525.0
2024-03-19 09:35:00,253.79,253.84,252.31,253.48,5141.0,253.79,253.84,252.31,253.48,5141.0
2024-03-19 09:40:00,253.54,253.54,252.23,252.3,8473.0,253.54,253.54,252.23,252.3,8473.0
2024-03-19 09:45:00,252.13,252.23,251.37,251.73,4801.0,252.13,252.23,251.37,251.73,4801.0
2024-03-19 09:50:00,251.9,252.35,251.67,252.05,3172.0,251.9,252.35,251.67,252.05,3172.0
2024-03-19 09:55:00,252.28,252.91,252.28,252.68,1449.0,252.28,252.91,252.28,252.68,1449.0
2024-03-19 10:00:00,252.72,253.34,252.69,252.93,5721.0,252.72,253.34,252.69,252.93,5721.0
2024-03-19 10:05:00,252.86,253.04,252.65,252.65,1586.0,252.86,253.04,252.65,252.65,1586.0
2024-03-19 10:10:00,252.66,252.95,252.43,252.73,2312.0,252.66,252.95,252.43,252.73,2312.0
2024-03-19 10:15:00,252.52,252.69,252.23,252.23,1930.0,252.52,252.69,252.23,252.23,1930.0
2024-03-19 10:20:00,252.27,252.49,252.01,252.36,3997.0,252.27,252.49,252.01,252.36,3997.0
2024-03-19 10:25:00,252.56,252.56,252.2,252.3,7137.0,252.56,252.56,252.2,252.3,7137.0
2024-03-19 10:30:00,252.34,252.65,252.33,252.61,9027.0,252.34,252.65,252.33,252.61,9027.0
2024-03-19 10:35:00,252.6,252.8,252.33,252.58,3639.0,252.6,252.8,252.33,252.58,3639.0
2024-03-19 10:40:00,252.84,253.24,252.81,253.12,2942.0,252.84,253.24,252.81,253.12,2942.0
2024-03-19 10:45:00,253.24,253.24,252.84,252.97,3240.0,253.24,253.24,252.84,252.97,3240.0
2024-03-19 10:50:00,252.98,252.98,252.59,252.66,1200.0,252.98,252.98,252.59,252.66,1200.0
2024-03-19 10:55:00,252.67,253.05,252.67,252.95,3061.0,252.67,253.05,252.67,252.95,3061.0
2024-03-19 11:00:00,252.79,253.25,252.6,253.25,1774.0,252.79,253.25,252.6,253.25,1774.0
2024-03-19 11:05:00,252.94,253.34,252.94,253.15,1905.0,252.94,253.34,252.94,253.15,1905.0
2024-03-19 11:10:00,253.24,253.24,253.01,253.14,3746.0,253.24,253.24,253.01,253.14,3746.0
2024-03-19 11:15:00,253.19,253.19,253.06,253.12,700.0,253.19,253.19,253.06,253.12,700.0
2024-03-19 11:20:00,253.02,253.07,252.97,253.02,800.0,253.02,253.07,252.97,253.02,800.0
2024-03-19 11:25:00,252.99,253.29,252.98,253.15,2500.0,252.99,253.29,252.98,253.15,2500.0
2024-03-19 11:30:00,253.26,253.53,253.26,253.46,2600.0,253.26,253.53,253.26,253.46,2600.0
2024-03-19 11:35:00,253.51,253.69,253.49,253.49,3400.0,253.51,253.69,253.49,253.49,3400.0
2024-03-19 11:40:00,253.57,253.63,253.48,253.5,1864.0,253.57,253.63,253.48,253.5,1864.0
2024-03-19 11:45:00,253.59,253.91,253.58,253.81,3915.0,253.59,253.91,253.58,253.81,3915.0
2024-03-19 11:50:00,253.87,254.01,253.75,253.75,2695.0,253.87,254.01,253.75,253.75,2695.0
2024-03-19 11:55:00,253.75,254.21,253.75,254.21,2267.0,253.75,254.21,253.75,254.21,2267.0
2024-03-19 12:00:00,254.23,254.29,254.12,254.12,1841.0,254.23,254.29,254.12,254.12,1841.0
2024-03-19 12:05:00,254.12,254.23,254.11,254.14,800.0,254.12,254.23,254.11,254.14,800.0
2024-03-19 12:10:00,254.19,254.22,254.01,254.07,1700.0,254.19,254.22,254.01,254.07,1700.0
2024-03-19 12:15:00,254.14,254.65,253.98,254.46,6160.0,254.14,254.65,253.98,254.46,6160.0
2024-03-19 12:20:00,254.65,255.0,254.56,255.0,2743.0,254.65,255.0,254.56,255.0,2743.0
2024-03-19 12:25:00,255.02,255.11,254.89,254.94,4652.0,255.02,255.11,254.89,254.94,4652.0
2024-03-19 12:30:00,254.96,255.16,254.91,254.98,2814.0,254.96,255.16,254.91,254.98,2814.0
2024-03-19 12:35:00,255.06,255.17,255.0,255.11,4319.0,255.06,255.17,255.0,255.11,4319.0
2024-03-19 12:40:00,255.2,255.87,255.2,255.87,2131.0,255.2,255.87,255.2,255.87,2131.0
2024-03-19 12:45:00,256.06,256.37,255.96,255.96,9691.0,256.06,256.37,255.96,255.96,9691.0
2024-03-19 12:50:00,256.09,256.56,256.09,256.4,3025.0,256.09,256.56,256.09,256.4,3025.0
2024-03-19 12:55:00,256.33,256.56,256.09,256.21,3319.0,256.33,256.56,256.09,256.21,3319.0
2024-03-19 13:00:00,256.16,256.72,256.15,256.42,3953.0,256.16,256.72,256.15,256.42,3953.0
2024-03-19 13:05:00,256.19,256.22,256.05,256.05,3088.0,256.19,256.22,256.05,256.05,3088.0
2024-03-19 13:10:00,256.02,256.38,256.02,256.12,3170.0,256.02,256.38,256.02,256.12,3170.0
2024-03-19 13:15:00,256.17,256.28,256.03,256.28,819.0,256.17,256.28,256.03,256.28,819.0
2024-03-19 13:20:00,256.11,256.5,256.11,256.5,2400.0,256.11,256.5,256.11,256.5,2400.0
2024-03-19 13:25:00,256.34,256.83,256.34,256.76,4169.0,256.34,256.83,256.34,256.76,4169.0
2024-03-19 13:30:00,256.89,257.04,256.85,256.88,6122.0,256.89,257.04,256.85,256.88,6122.0
2024-03-19 13:35:00,256.72,256.79,256.66,256.73,2606.0,256.72,256.79,256.66,256.73,2606.0
2024-03-19 13:40:00,256.64,256.77,256.51,256.69,9379.0,256.64,256.77,256.51,256.69,9379.0
2024-03-19 13:45:00,256.77,256.84,256.68,256.69,3561.0,256.77,256.84,256.68,256.69,3561.0
2024-03-19 13:50:00,256.68,256.68,256.4,256.4,1900.0,256.68,256.68,256.4,256.4,1900.0
2024-03-19 13:55:00,256.4,256.6,256.4,256.5,2650.0,256.4,256.6,256.4,256.5,2650.0
2024-03-19 14:00:00,256.5,256.5,256.15,256.16,1312.0,256.5,256.5,256.15,256.16,1312.0
2024-03-19 14:05:00,256.09,256.34,256.09,256.26,1547.0,256.09,256.34,256.09,256.26,1547.0
2024-03-19 14:10:00,256.26,256.48,256.16,256.42,2830.0,256.26,256.48,256.16,256.42,2830.0
2024-03-19 14:15:00,256.35,256.58,256.35,256.54,1601.0,256.35,256.58,256.35,256.54,1601.0
2024-03-19 14:20:00,256.5,256.56,256.35,256.4,3035.0,256.5,256.56,256.35,256.4,3035.0
2024-03-19 14:25:00,256.4,256.53,256.31,256.53,1820.0,256.4,256.53,256.31,256.53,1820.0
2024-03-19 14:30:00,256.57,256.72,256.57,256.62,1988.0,256.57,256.72,256.57,256.62,1988.0
2024-03-19 14:35:00,256.56,256.57,256.22,256.34,7871.0,256.56,256.57,256.22,256.34,7871.0
2024-03-19 14:40:00,256.26,256.36,256.15,256.32,5858.0,256.26,256.36,256.15,256.32,5858.0
2024-03-19 14:45:00,256.4,256.59,256.37,256.51,5100.0,256.4,256.59,256.37,256.51,5100.0
2024-03-19 14:50:00,256.53,256.63,256.47,256.47,4034.0,256.53,256.63,256.47,256.47,4034.0
2024-03-19 14:55:00,256.47,256.59,256.28,256.52,3804.0,256.47,256.59,256.28,256.52,3804.0
2024-03-19 15:00:00,256.58,256.65,256.51,256.61,1400.0,256.58,256.65,256.51,256.61,1400.0
2024-03-19 15:05:00,256.52,256.6,256.42,256.56,2801.0,256.52,256.6,256.42,256.56,2801.0
2024-03-19 15:10:00,256.58,256.58,256.32,256.32,3713.0,256.58,256.58,256.32,256.32,3713.0
2024-03-19 15:15:00,256.38,256.68,256.21,256.68,5845.0,256.38,256.68,256.21,256.68,5845.0
2024-03-19 15:20:00,256.68,256.95,256.67,256.94,2200.0,256.68,256.95,256.67,256.94,2200.0
2024-03-19 15:25:00,256.82,257.24,256.77,257.08,3839.0,256.82,257.24,256.77,257.08,3839.0
2024-03-19 15:30:00,257.06,257.06,256.85,256.86,6439.0,257.06,257.06,256.85,256.86,6439.0
2024-03-19 15:35:00,256.93,257.06,256.92,257.06,2326.0,256.93,257.06,256.92,257.06,2326.0
2024-03-19 15:40:00,257.1,257.11,256.7,256.92,5073.0,257.1,257.11,256.7,256.92,5073.0
2024-03-19 15:45:00,257.02,257.02,256.75,256.88,3835.0,257.02,257.02,256.75,256.88,3835.0
2024-03-19 15:50:00,256.81,256.87,256.02,256.36,15784.0,256.81,256.87,256.02,256.36,15784.0
2024-03-19 15:55:00,256.15,256.52,256.07,256.18,36618.0,256.15,256.52,256.07,256.18,36618.0
2024-03-20 09:30:00,257.35,257.93,256.72,256.78,13972.0,257.35,257.93,256.72,256.78,13972.0
2024-03-20 09:35:00,257.28,257.34,256.93,257.28,1296.0,257.28,257.34,256.93,257.28,1296.0
2024-03-20 09:40:00,257.24,257.54,257.24,257.44,3688.0,257.24,257.54,257.24,257.44,3688.0
2024-03-20 09:45:00,257.48,257.7,257.33,257.58,1849.0,257.48,257.7,257.33,257.58,1849.0
2024-03-20 09:50:00,257.26,257.7,257.26,257.7,2100.0,257.26,257.7,257.26,257.7,2100.0
2024-03-20 09:55:00,257.75,257.75,257.27,257.29,2325.0,257.75,257.75,257.27,257.29,2325.0
2024-03-20 10:00:00,256.86,257.27,256.86,257.0,15840.0,256.86,257.27,256.86,257.0,15840.0
2024-03-20 10:05:00,257.0,257.27,256.91,256.99,2993.0,257.0,257.27,256.91,256.99,2993.0
2024-03-20 10:10:00,256.85,257.1,256.78,257.1,6036.0,256.85,257.1,256.78,257.1,6036.0
2024-03-20 10:15:00,257.12,257.33,256.86,257.2,5569.0,257.12,257.33,256.86,257.2,5569.0
2024-03-20 10:20:00,257.31,257.72,257.15,257.72,3070.0,257.31,257.72,257.15,257.72,3070.0
2024-03-20 10:25:00,257.77,258.23,257.61,258.23,2920.0,257.77,258.23,257.61,258.23,2920.0
2024-03-20 10:30:00,258.46,258.46,258.04,258.05,3752.0,258.46,258.46,258.04,258.05,3752.0
2024-03-20 10:35:00,257.97,258.07,257.79,258.04,2237.0,257.97,258.07,257.79,258.04,2237.0
2024-03-20 10:40:00,258.04,258.04,257.04,257.08,3461.0,258.04,258.04,257.04,257.08,3461.0
2024-03-20 10:45:00,257.12,257.28,257.0,257.17,2207.0,257.12,257.28,257.0,257.17,2207.0
2024-03-20 10:50:00,257.26,257.42,257.25,257.37,1228.0,257.26,257.42,257.25,257.37,1228.0
2024-03-20 10:55:00,257.4,257.79,257.4,257.77,5228.0,257.4,257.79,257.4,257.77,5228.0
2024-03-20 11:00:00,257.78,258.12,257.67,258.05,2419.0,257.78,258.12,257.67,258.05,2419.0
2024-03-20 11:05:00,258.18,258.24,258.05,258.24,1468.0,258.18,258.24,258.05,258.24,1468.0
2024-03-20 11:10:00,258.29,258.54,258.29,258.48,1800.0,258.29,258.54,258.29,258.48,1800.0
2024-03-20 11:15:00,258.51,258.51,258.16,258.16,2191.0,258.51,258.51,258.16,258.16,2191.0
2024-03-20 11:20:00,258.29,258.44,258.24,258.24,969.0,258.29,258.44,258.24,258.24,969.0
2024-03-20 11:25:00,258.31,258.47,258.18,258.18,2100.0,258.31,258.47,258.18,258.18,2100.0
2024-03-20 11:30:00,257.99,258.02,257.89,257.89,1131.0,257.99,258.02,257.89,257.89,1131.0
2024-03-20 11:35:00,257.98,258.06,257.81,257.97,2720.0,257.98,258.06,257.81,257.97,2720.0
2024-03-20 11:40:00,257.81,258.07,257.81,258.03,1235.0,257.81,258.07,257.81,258.03,1235.0
2024-03-20 11:45:00,257.99,257.99,257.71,257.72,4702.0,257.99,257.99,257.71,257.72,4702.0
2024-03-20 11:50:00,257.69,257.81,257.51,257.62,3053.0,257.69,257.81,257.51,257.62,3053.0
2024-03-20 11:55:00,257.63,257.93,257.51,257.9,4062.0,257.63,257.93,257.51,257.9,4062.0
2024-03-20 12:00:00,257.85,258.12,257.81,258.12,6839.0,257.85,258.12,257.81,258.12,6839.0
2024-03-20 12:05:00,258.11,258.3,258.03,258.28,3987.0,258.11,258.3,258.03,258.28,3987.0
2024-03-20 12:10:00,258.26,258.35,258.18,258.29,1600.0,258.26,258.35,258.18,258.29,1600.0
2024-03-20 12:15:00,258.21,258.77,258.21,258.77,2946.0,258.21,258.77,258.21,258.77,2946.0
2024-03-20 12:20:00,258.66,258.95,258.53,258.85,3970.0,258.66,258.95,258.53,258.85,3970.0
2024-03-20 12:25:00,258.93,259.13,258.77,259.1,5040.0,258.93,259.13,258.77,259.1,5040.0
2024-03-20 12:30:00,259.1,259.11,258.8,259.11,3512.0,259.1,259.11,258.8,259.11,3512.0
2024-03-20 12:35:00,259.03,259.29,259.0,259.29,2181.0,259.03,259.29,259.0,259.29,2181.0
2024-03-20 12:40:00,259.39,259.48,259.27,259.47,5153.0,259.39,259.48,259.27,259.47,5153.0
2024-03-20 12:45:00,259.3,259.3,258.83,259.19,2415.0,259.3,259.3,258.83,259.19,2415.0
2024-03-20 12:50:00,259.01,259.16,258.98,259.02,1121.0,259.01,259.16,258.98,259.02,1121.0
2024-03-20 12:55:00,259.2,259.33,259.08,259.33,845.0,259.2,259.33,259.08,259.33,845.0
2024-03-20 13:00:00,259.27,259.27,258.97,259.02,1729.0,259.27,259.27,258.97,259.02,1729.0
2024-03-20 13:05:00,259.03,259.06,258.93,258.98,3572.0,259.03,259.06,258.93,258.98,3572.0
2024-03-20 13:10:00,258.92,259.01,258.74,258.8,3916.0,258.92,259.01,258.74,258.8,3916.0
2024-03-20 13:15:00,258.8,259.06,258.79,259.01,1266.0,258.8,259.06,258.79,259.01,1266.0
2024-03-20 13:20:00,258.96,258.97,258.81,258.96,1898.0,258.96,258.97,258.81,258.96,1898.0
2024-03-20 13:25:00,258.98,259.04,258.85,258.89,1660.0,258.98,259.04,258.85,258.89,1660.0
2024-03-20 13:30:00,258.81,259.01,258.74,259.01,1250.0,258.81,259.01,258.74,259.01,1250.0
2024-03-20 13:35:00,258.93,259.0,258.66,258.66,2487.0,258.93,259.0,258.66,258.66,2487.0
2024-03-20 13:40:00,258.75,258.9,258.59,258.78,3292.0,258.75,258.9,258.59,258.78,3292.0
2024-03-20 13:45:00,258.76,259.19,258.73,259.19,2755.0,258.76,259.19,258.73,259.19,2755.0
2024-03-20 13:50:00,259.37,259.4,259.21,259.31,6227.0,259.37,259.4,259.21,259.31,6227.0
2024-03-20 13:55:00,259.38,259.47,259.04,259.05,1700.0,259.38,259.47,259.04,259.05,1700.0
2024-03-20 14:00:00,259.5,261.05,259.39,261.05,7875.0,259.5,261.05,259.39,261.05,7875.0
2024-03-20 14:05:00,261.17,261.97,260.47,260.47,7633.0,261.17,261.97,260.47,260.47,7633.0
2024-03-20 14:10:00,260.69,261.53,260.6,261.53,7798.0,260.69,261.53,260.6,261.53,7798.0
2024-03-20 14:15:00,261.03,261.03,260.44,260.6,3495.0,261.03,261.03,260.44,260.6,3495.0
2024-03-20 14:20:00,260.48,261.0,260.41,260.7,1770.0,260.48,261.0,260.41,260.7,1770.0
2024-03-20 14:25:00,260.78,261.48,260.56,261.48,1598.0,260.78,261.48,260.56,261.48,1598.0
2024-03-20 14:30:00,261.48,261.59,259.74,259.78,3420.0,261.48,261.59,259.74,259.78,3420.0
2024-03-20 14:35:00,259.62,261.34,259.55,261.34,4746.0,259.62,261.34,259.55,261.34,4746.0
2024-03-20 14:40:00,261.46,261.99,260.99,261.58,8356.0,261.46,261.99,260.99,261.58,8356.0
2024-03-20 14:45:00,261.8,262.66,261.8,262.66,4550.0,261.8,262.66,261.8,262.66,4550.0
2024-03-20 14:50:00,262.5,262.77,262.03,262.54,9876.0,262.5,262.77,262.03,262.54,9876.0
2024-03-20 14:55:00,262.72,262.76,261.98,262.31,7520.0,262.72,262.76,261.98,262.31,7520.0
2024-03-20 15:00:00,262.49,262.53,262.04,262.05,7859.0,262.49,262.53,262.04,262.05,7859.0
2024-03-20 15:05:00,262.31,262.77,262.25,262.56,2302.0,262.31,262.77,262.25,262.56,2302.0
2024-03-20 15:10:00,262.53,262.7,261.86,261.99,9923.0,262.53,262.7,261.86,261.99,9923.0
2024-03-20 15:15:00,262.13,262.78,261.97,262.78,5029.0,262.13,262.78,261.97,262.78,5029.0
2024-03-20 15:20:00,262.77,262.83,262.34,262.6,6848.0,262.77,262.83,262.34,262.6,6848.0
2024-03-20 15:25:00,262.52,262.73,262.37,262.73,4063.0,262.52,262.73,262.37,262.73,4063.0
2024-03-20 15:30:00,262.68,262.77,262.46,262.57,6306.0,262.68,262.77,262.46,262.57,6306.0
2024-03-20 15:35:00,262.46,262.69,262.2,262.31,9511.0,262.46,262.69,262.2,262.31,9511.0
2024-03-20 15:40:00,262.29,262.72,262.29,262.51,16637.0,262.29,262.72,262.29,262.51,16637.0
2024-03-20 15:45:00,262.45,262.64,262.09,262.11,17551.0,262.45,262.64,262.09,262.11,17551.0
2024-03-20 15:50:00,262.0,262.2,261.63,262.0,33532.0,262.0,262.2,261.63,262.0,33532.0
2024-03-20 15:55:00,262.21,262.49,262.07,262.48,54163.0,262.21,262.49,262.07,262.48,54163.0
2024-03-21 09:30:00,265.0,265.12,263.9,264.86,18572.0,265.0,265.12,263.9,264.86,18572.0
2024-03-21 09:35:00,264.66,265.6,264.65,265.49,6325.0,264.66,265.6,264.65,265.49,6325.0
2024-03-21 09:40:00,265.55,266.3,265.55,266.17,4910.0,265.55,266.3,265.55,266.17,4910.0
2024-03-21 09:45:00,266.17,266.33,265.45,265.8,3205.0,266.17,266.33,265.45,265.8,3205.0
2024-03-21 09:50:00,265.8,266.37,265.8,266.0,6805.0,265.8,266.37,265.8,266.0,6805.0
2024-03-21 09:55:00,266.25,266.42,265.66,266.42,2151.0,266.25,266.42,265.66,266.42,2151.0
2024-03-21 10:00:00,266.18,266.56,266.16,266.53,5728.0,266.18,266.56,266.16,266.53,5728.0
2024-03-21 10:05:00,266.53,267.36,266.32,267.36,6302.0,266.53,267.36,266.32,267.36,6302.0
2024-03-21 10:10:00,267.39,267.65,267.16,267.46,6544.0,267.39,267.65,267.16,267.46,6544.0
2024-03-21 10:15:00,267.72,267.8,267.47,267.8,6715.0,267.72,267.8,267.47,267.8,6715.0
2024-03-21 10:20:00,267.85,268.49,267.8,268.24,9432.0,267.85,268.49,267.8,268.24,9432.0
2024-03-21 10:25:00,268.24,268.46,267.9,267.94,3507.0,268.24,268.46,267.9,267.94,3507.0
2024-03-21 10:30:00,267.82,268.07,267.31,267.93,6288.0,267.82,268.07,267.31,267.93,6288.0
2024-03-21 10:35:00,267.93,268.24,267.87,268.14,3746.0,267.93,268.24,267.87,268.14,3746.0
2024-03-21 10:40:00,268.05,268.25,267.92,268.25,6759.0,268.05,268.25,267.92,268.25,6759.0
2024-03-21 10:45:00,268.16,268.67,268.07,268.67,4745.0,268.16,268.67,268.07,268.67,4745.0
2024-03-21 10:50:00,268.66,268.69,268.45,268.69,12381.0,268.66,268.69,268.45,268.69,12381.0
2024-03-21 10:55:00,268.58,268.59,267.96,268.06,4835.0,268.58,268.59,267.96,268.06,4835.0
2024-03-21 11:00:00,267.88,268.08,267.84,268.08,3680.0,267.88,268.08,267.84,268.08,3680.0
2024-03-21 11:05:00,268.07,268.21,267.93,268.05,8682.0,268.07,268.21,267.93,268.05,8682.0
2024-03-21 11:10:00,267.97,268.43,267.9,268.34,8179.0,267.97,268.43,267.9,268.34,8179.0
2024-03-21 11:15:00,268.47,268.9,268.42,268.9,14003.0,268.47,268.9,268.42,268.9,14003.0
2024-03-21 11:20:00,268.85,268.85,268.02,268.05,10666.0,268.85,268.85,268.02,268.05,10666.0
2024-03-21 11:25:00,267.97,268.06,267.62,268.06,13960.0,267.97,268.06,267.62,268.06,13960.0
2024-03-21 11:30:00,268.03,268.14,267.84,268.05,2492.0,268.03,268.14,267.84,268.05,2492.0
2024-03-21 11:35:00,268.01,268.05,267.81,268.0,4040.0,268.01,268.05,267.81,268.0,4040.0
2024-03-21 11:40:00,267.89,268.09,267.82,267.92,2201.0,267.89,268.09,267.82,267.92,2201.0
2024-03-21 11:45:00,267.87,268.1,267.84,268.01,4228.0,267.87,268.1,267.84,268.01,4228.0
2024-03-21 11:50:00,268.01,268.34,268.01,268.34,6362.0,268.01,268.34,268.01,268.34,6362.0
2024-03-21 11:55:00,268.25,268.9,268.25,268.8,6135.0,268.25,268.9,268.25,268.8,6135.0
2024-03-21 12:00:00,268.82,268.89,268.72,268.8,3539.0,268.82,268.89,268.72,268.8,3539.0
2024-03-21 12:05:00,268.81,268.81,268.35,268.39,3873.0,268.81,268.81,268.35,268.39,3873.0
2024-03-21 12:10:00,268.4,268.47,268.28,268.29,2215.0,268.4,268.47,268.28,268.29,2215.0
2024-03-21 12:15:00,268.46,268.57,268.41,268.42,1466.0,268.46,268.57,268.41,268.42,1466.0
2024-03-21 12:20:00,268.42,268.42,267.86,267.91,2870.0,268.42,268.42,267.86,267.91,2870.0
2024-03-21 12:25:00,267.84,268.17,267.83,268.06,5744.0,267.84,268.17,267.83,268.06,5744.0
2024-03-21 12:30:00,268.05,268.17,267.91,268.01,5679.0,268.05,268.17,267.91,268.01,5679.0
2024-03-21 12:35:00,268.11,268.11,267.92,267.92,7622.0,268.11,268.11,267.92,267.92,7622.0
2024-03-21 12:40:00,267.93,268.02,267.85,267.93,8446.0,267.93,268.02,267.85,267.93,8446.0
2024-03-21 12:45:00,267.93,268.32,267.93,268.29,5059.0,267.93,268.32,267.93,268.29,5059.0
2024-03-21 12:50:00,268.34,268.34,267.97,268.08,8341.0,268.34,268.34,267.97,268.08,8341.0
2024-03-21 12:55:00,268.19,268.33,268.09,268.3,3139.0,268.19,268.33,268.09,268.3,3139.0
2024-03-21 13:00:00,268.31,268.37,268.04,268.21,4355.0,268.31,268.37,268.04,268.21,4355.0
2024-03-21 13:05:00,268.2,268.23,267.93,268.06,2190.0,268.2,268.23,267.93,268.06,2190.0
2024-03-21 13:10:00,268.12,268.21,267.9,267.97,2289.0,268.12,268.21,267.9,267.97,2289.0
2024-03-21 13:15:00,267.97,267.98,267.81,267.92,4495.0,267.97,267.98,267.81,267.92,4495.0
2024-03-21 13:20:00,267.68,267.85,267.68,267.8,3354.0,267.68,267.85,267.68,267.8,3354.0
2024-03-21 13:25:00,267.86,267.86,267.54,267.54,2719.0,267.86,267.86,267.54,267.54,2719.0
2024-03-21 13:30:00,267.41,267.52,267.06,267.09,4282.0,267.41,267.52,267.06,267.09,4282.0
2024-03-21 13:35:00,267.06,267.44,266.99,267.39,2741.0,267.06,267.44,266.99,267.39,2741.0
2024-03-21 13:40:00,267.3,267.76,267.27,267.75,4926.0,267.3,267.76,267.27,267.75,4926.0
2024-03-21 13:45:00,267.7,267.71,266.74,266.79,9442.0,267.7,267.71,266.74,266.79,9442.0
2024-03-21 13:50:00,266.52,266.57,266.12,266.12,4421.0,266.52,266.57,266.12,266.12,4421.0
2024-03-21 13:55:00,266.21,266.55,266.08,266.21,5446.0,266.21,266.55,266.08,266.21,5446.0
2024-03-21 14:00:00,266.11,266.54,265.99,266.53,9948.0,266.11,266.54,265.99,266.53,9948.0
2024-03-21 14:05:00,266.58,266.61,266.22,266.22,6937.0,266.58,266.61,266.22,266.22,6937.0
2024-03-21 14:10:00,266.31,266.51,266.25,266.35,4737.0,266.31,266.51,266.25,266.35,4737.0
2024-03-21 14:15:00,266.39,266.43,266.31,266.42,4919.0,266.39,266.43,266.31,266.42,4919.0
2024-03-21 14:20:00,266.46,266.92,266.46,266.92,8253.0,266.46,266.92,266.46,266.92,8253.0
2024-03-21 14:25:00,266.93,267.03,266.91,267.03,6881.0,266.93,267.03,266.91,267.03,6881.0
2024-03-21 14:30:00,266.99,267.0,266.58,266.67,1833.0,266.99,267.0,266.58,266.67,1833.0
2024-03-21 14:35:00,266.58,266.58,266.27,266.54,3034.0,266.58,266.58,266.27,266.54,3034.0
2024-03-21 14:40:00,266.52,266.52,266.13,266.35,3333.0,266.52,266.52,266.13,266.35,3333.0
2024-03-21 14:45:00,266.35,266.48,266.35,266.44,2310.0,266.35,266.48,266.35,266.44,2310.0
2024-03-21 14:50:00,266.38,266.53,266.33,266.49,3113.0,266.38,266.53,266.33,266.49,3113.0
2024-03-21 14:55:00,266.43,266.5,266.18,266.4,2839.0,266.43,266.5,266.18,266.4,2839.0
2024-03-21 15:00:00,266.47,266.48,266.15,266.2,3758.0,266.47,266.48,266.15,266.2,3758.0
2024-03-21 15:05:00,266.41,267.04,266.29,267.04,1942.0,266.41,267.04,266.29,267.04,1942.0
2024-03-21 15:10:00,266.98,267.19,266.97,267.02,3717.0,266.98,267.19,266.97,267.02,3717.0
2024-03-21 15:15:00,266.99,267.07,266.9,267.06,3140.0,266.99,267.07,266.9,267.06,3140.0
2024-03-21 15:20:00,267.0,267.06,266.78,266.78,3637.0,267.0,267.06,266.78,266.78,3637.0
2024-03-21 15:25:00,266.82,266.9,266.77,266.9,4558.0,266.82,266.9,266.77,266.9,4558.0
2024-03-21 15:30:00,266.84,267.18,266.83,266.95,7452.0,266.84,267.18,266.83,266.95,7452.0
2024-03-21 15:35:00,266.89,267.08,266.76,266.81,7124.0,266.89,267.08,266.76,266.81,7124.0
2024-03-21 15:40:00,266.76,267.05,266.73,267.0,9274.0,266.76,267.05,266.73,267.0,9274.0
2024-03-21 15:45:00,266.99,267.46,266.94,267.42,17636.0,266.99,267.46,266.94,267.42,17636.0
2024-03-21 15:50:00,267.44,267.57,265.87,266.22,49374.0,267.44,267.57,265.87,266.22,49374.0
2024-03-21 15:55:00,266.19,266.26,265.7,265.75,85763.0,266.19,266.26,265.7,265.75,85763.0
2024-03-22 09:30:00,265.11,266.13,264.74,265.82,11521.0,265.11,266.13,264.74,265.82,11521.0
2024-03-22 09:35:00,265.96,267.04,265.96,266.59,2522.0,265.96,267.04,265.96,266.59,2522.0
2024-03-22 09:40:00,266.45,266.48,265.85,265.86,2011.0,266.45,266.48,265.85,265.86,2011.0
2024-03-22 09:45:00,266.05,266.44,266.0,266.0,1369.0,266.05,266.44,266.0,266.0,1369.0
2024-03-22 09:50:00,266.38,266.43,266.0,266.0,1601.0,266.38,266.43,266.0,266.0,1601.0
2024-03-22 09:55:00,266.0,266.23,265.78,265.8,2013.0,266.0,266.23,265.78,265.8,2013.0
2024-03-22 10:00:00,265.85,265.99,265.3,265.3,6363.0,265.85,265.99,265.3,265.3,6363.0
2024-03-22 10:05:00,265.39,265.55,265.01,265.01,2094.0,265.39,265.55,265.01,265.01,2094.0
2024-03-22 10:10:00,264.93,264.94,264.24,264.32,8955.0,264.93,264.94,264.24,264.32,8955.0
2024-03-22 10:15:00,264.18,264.46,264.1,264.25,3690.0,264.18,264.46,264.1,264.25,3690.0
2024-03-22 10:20:00,264.42,264.54,264.21,264.44,3873.0,264.42,264.54,264.21,264.44,3873.0
2024-03-22 10:25:00,264.18,264.36,263.56,263.87,3106.0,264.18,264.36,263.56,263.87,3106.0
2024-03-22 10:30:00,263.92,264.37,263.88,264.32,1900.0,263.92,264.37,263.88,264.32,1900.0
2024-03-22 10:35:00,264.29,264.39,264.19,264.27,1776.0,264.29,264.39,264.19,264.27,1776.0
2024-03-22 10:40:00,264.25,264.49,263.94,264.36,2832.0,264.25,264.49,263.94,264.36,2832.0
2024-03-22 10:45:00,264.36,264.64,264.27,264.63,2089.0,264.36,264.64,264.27,264.63,2089.0
2024-03-22 10:50:00,264.75,264.83,264.36,264.5,3108.0,264.75,264.83,264.36,264.5,3108.0
2024-03-22 10:55:00,264.44,264.75,264.43,264.65,3457.0,264.44,264.75,264.43,264.65,3457.0
2024-03-22 11:00:00,264.78,265.0,264.58,264.93,1809.0,264.78,265.0,264.58,264.93,1809.0
2024-03-22 11:05:00,264.96,265.33,264.95,265.31,1313.0,264.96,265.33,264.95,265.31,1313.0
2024-03-22 11:10:00,265.41,265.61,265.41,265.48,1300.0,265.41,265.61,265.41,265.48,1300.0
2024-03-22 11:15:00,265.47,265.49,265.26,265.49,3534.0,265.47,265.49,265.26,265.49,3534.0
2024-03-22 11:20:00,265.57,265.74,265.38,265.74,3736.0,265.57,265.74,265.38,265.74,3736.0
2024-03-22 11:25:00,265.77,265.82,265.67,265.7,2800.0,265.77,265.82,265.67,265.7,2800.0
2024-03-22 11:30:00,265.86,266.09,265.86,265.96,2466.0,265.86,266.09,265.86,265.96,2466.0
2024-03-22 11:35:00,266.0,266.0,265.74,265.74,1621.0,266.0,266.0,265.74,265.74,1621.0
2024-03-22 11:40:00,265.77,266.11,265.73,265.92,5954.0,265.77,266.11,265.73,265.92,5954.0
2024-03-22 11:45:00,265.97,265.99,265.85,265.91,1112.0,265.97,265.99,265.85,265.91,1112.0
2024-03-22 11:50:00,265.88,266.0,265.74,265.82,4824.0,265.88,266.0,265.74,265.82,4824.0
2024-03-22 11:55:00,265.75,265.75,265.35,265.4,3000.0,265.75,265.75,265.35,265.4,3000.0
2024-03-22 12:00:00,265.38,265.48,265.11,265.11,700.0,265.38,265.48,265.11,265.11,700.0
2024-03-22 12:05:00,265.01,265.01,264.73,264.73,500.0,265.01,265.01,264.73,264.73,500.0
2024-03-22 12:10:00,264.67,264.67,264.33,264.33,1140.0,264.67,264.67,264.33,264.33,1140.0
2024-03-22 12:15:00,264.25,264.26,264.08,264.08,2448.0,264.25,264.26,264.08,264.08,2448.0
2024-03-22 12:20:00,264.1,264.45,264.1,264.41,1847.0,264.1,264.45,264.1,264.41,1847.0
2024-03-22 12:25:00,264.39,264.46,264.21,264.44,3074.0,264.39,264.46,264.21,264.44,3074.0
2024-03-22 12:30:00,264.54,264.54,264.25,264.26,1792.0,264.54,264.54,264.25,264.26,1792.0
2024-03-22 12:35:00,264.24,264.24,263.86,263.86,1531.0,264.24,264.24,263.86,263.86,1531.0
2024-03-22 12:40:00,264.05,264.41,264.05,264.41,1993.0,264.05,264.41,264.05,264.41,1993.0
2024-03-22 12:45:00,264.38,264.51,264.38,264.49,703.0,264.38,264.51,264.38,264.49,703.0
2024-03-22 12:50:00,264.59,264.74,264.51,264.6,2300.0,264.59,264.74,264.51,264.6,2300.0
2024-03-22 12:55:00,264.6,264.69,264.5,264.62,1207.0,264.6,264.69,264.5,264.62,1207.0
2024-03-22 13:00:00,264.69,264.69,264.49,264.6,1716.0,264.69,264.69,264.49,264.6,1716.0
2024-03-22 13:05:00,264.75,264.81,264.66,264.76,1237.0,264.75,264.81,264.66,264.76,1237.0
2024-03-22 13:10:00,264.74,264.9,264.73,264.85,2600.0,264.74,264.9,264.73,264.85,2600.0
2024-03-22 13:15:00,264.95,264.96,264.85,264.86,2547.0,264.95,264.96,264.85,264.86,2547.0
2024-03-22 13:20:00,264.89,264.92,264.79,264.79,600.0,264.89,264.92,264.79,264.79,600.0
2024-03-22 13:25:00,264.79,264.95,264.79,264.88,2325.0,264.79,264.95,264.79,264.88,2325.0
2024-03-22 13:30:00,264.96,265.1,264.96,265.1,700.0,264.96,265.1,264.96,265.1,700.0
2024-03-22 13:35:00,265.03,265.08,264.78,264.82,2200.0,265.03,265.08,264.78,264.82,2200.0
2024-03-22 13:40:00,264.78,264.89,264.76,264.89,1306.0,264.78,264.89,264.76,264.89,1306.0
2024-03-22 13:45:00,264.91,265.11,264.85,265.07,5319.0,264.91,265.11,264.85,265.07,5319.0
2024-03-22 13:50:00,265.07,265.24,265.05,265.21,1350.0,265.07,265.24,265.05,265.21,1350.0
2024-03-22 13:55:00,265.29,265.45,265.27,265.45,3516.0,265.29,265.45,265.27,265.45,3516.0
2024-03-22 14:00:00,265.48,265.6,265.28,265.36,5903.0,265.48,265.6,265.28,265.36,5903.0
2024-03-22 14:05:00,265.28,265.44,265.25,265.44,2856.0,265.28,265.44,265.25,265.44,2856.0
2024-03-22 14:10:00,265.45,265.6,265.45,265.48,2799.0,265.45,265.6,265.45,265.48,2799.0
2024-03-22 14:15:00,265.48,265.48,265.32,265.32,2827.0,265.48,265.48,265.32,265.32,2827.0
2024-03-22 14:20:00,265.29,265.29,264.63,264.63,12739.0,265.29,265.29,264.63,264.63,12739.0
2024-03-22 14:25:00,264.66,265.18,264.58,265.18,6278.0,264.66,265.18,264.58,265.18,6278.0
2024-03-22 14:30:00,265.18,265.18,264.52,264.53,2503.0,265.18,265.18,264.52,264.53,2503.0
2024-03-22 14:35:00,264.53,264.79,264.32,264.79,5019.0,264.53,264.79,264.32,264.79,5019.0
2024-03-22 14:40:00,264.74,264.74,264.2,264.2,2748.0,264.74,264.74,264.2,264.2,2748.0
2024-03-22 14:45:00,264.29,264.36,264.16,264.26,2347.0,264.29,264.36,264.16,264.26,2347.0
2024-03-22 14:50:00,264.16,264.23,264.13,264.13,1634.0,264.16,264.23,264.13,264.13,1634.0
2024-03-22 14:55:00,264.19,264.32,264.18,264.27,1517.0,264.19,264.32,264.18,264.27,1517.0
2024-03-22 15:00:00,264.25,264.37,264.06,264.12,3110.0,264.25,264.37,264.06,264.12,3110.0
2024-03-22 15:05:00,264.07,264.16,264.03,264.16,2773.0,264.07,264.16,264.03,264.16,2773.0
2024-03-22 15:10:00,264.18,264.18,263.43,263.55,3238.0,264.18,264.18,263.43,263.55,3238.0
2024-03-22 15:15:00,263.46,263.48,263.35,263.44,3555.0,263.46,263.48,263.35,263.44,3555.0
2024-03-22 15:20:00,263.52,263.78,263.45,263.46,4124.0,263.52,263.78,263.45,263.46,4124.0
2024-03-22 15:25:00,263.49,263.72,263.49,263.68,2600.0,263.49,263.72,263.49,263.68,2600.0
2024-03-22 15:30:00,263.63,263.63,263.37,263.47,3410.0,263.63,263.63,263.37,263.47,3410.0
2024-03-22 15:35:00,263.51,263.61,263.48,263.54,1200.0,263.51,263.61,263.48,263.54,1200.0
2024-03-22 15:40:00,263.54,263.62,263.4,263.59,6378.0,263.54,263.62,263.4,263.59,6378.0
2024-03-22 15:45:00,263.48,263.48,263.28,263.38,6049.0,263.48,263.48,263.28,263.38,6049.0
2024-03-22 15:50:00,263.39,263.79,263.18,263.33,22599.0,263.39,263.79,263.18,263.33,22599.0
2024-03-22 15:55:00,263.24,263.44,262.73,262.95,83945.0,263.24,263.44,262.73,262.95,83945.0
2024-03-25 09:30:00,261.06,261.06,259.89,260.06,10400.0,261.06,261.06,259.89,260.06,10400.0
2024-03-25 09:35:00,259.64,259.97,258.98,259.79,3403.0,259.64,259.97,258.98,259.79,3403.0
2024-03-25 09:40:00,259.41,259.42,258.38,258.69,4574.0,259.41,259.42,258.38,258.69,4574.0
2024-03-25 09:45:00,258.66,259.53,258.33,259.53,7263.0,258.66,259.53,258.33,259.53,7263.0
2024-03-25 09:50:00,259.71,259.89,259.3,259.41,2503.0,259.71,259.89,259.3,259.41,2503.0
2024-03-25 09:55:00,259.35,259.79,259.35,259.65,4649.0,259.35,259.79,259.35,259.65,4649.0
2024-03-25 10:00:00,259.66,259.93,259.31,259.75,10357.0,259.66,259.93,259.31,259.75,10357.0
2024-03-25 10:05:00,259.84,260.1,258.68,259.08,33344.0,259.84,260.1,258.68,259.08,33344.0
2024-03-25 10:10:00,259.16,260.17,259.16,259.93,3785.0,259.16,260.17,259.16,259.93,3785.0
2024-03-25 10:15:00,260.03,260.36,259.52,259.83,5732.0,260.03,260.36,259.52,259.83,5732.0
2024-03-25 10:20:00,260.01,260.45,260.01,260.34,1900.0,260.01,260.45,260.01,260.34,1900.0
2024-03-25 10:25:00,260.55,260.77,260.54,260.55,641.0,260.55,260.77,260.54,260.55,641.0
2024-03-25 10:30:00,260.42,261.23,260.42,261.23,4200.0,260.42,261.23,260.42,261.23,4200.0
2024-03-25 10:35:00,261.21,261.62,261.06,261.56,5920.0,261.21,261.62,261.06,261.56,5920.0
2024-03-25 10:40:00,261.65,261.65,261.23,261.23,2400.0,261.65,261.65,261.23,261.23,2400.0
2024-03-25 10:45:00,261.16,261.16,260.96,261.14,1100.0,261.16,261.16,260.96,261.14,1100.0
2024-03-25 10:50:00,261.22,261.46,261.17,261.46,897.0,261.22,261.46,261.17,261.46,897.0
2024-03-25 10:55:00,261.57,261.57,261.29,261.34,1700.0,261.57,261.57,261.29,261.34,1700.0
2024-03-25 11:00:00,261.31,261.45,261.17,261.32,3748.0,261.31,261.45,261.17,261.32,3748.0
2024-03-25 11:05:00,261.28,261.74,261.28,261.74,2800.0,261.28,261.74,261.28,261.74,2800.0
2024-03-25 11:10:00,261.75,262.12,261.65,261.73,7681.0,261.75,262.12,261.65,261.73,7681.0
2024-03-25 11:15:00,261.79,261.85,261.51,261.61,2738.0,261.79,261.85,261.51,261.61,2738.0
2024-03-25 11:20:00,261.61,261.61,261.13,261.17,1743.0,261.61,261.61,261.13,261.17,1743.0
2024-03-25 11:25:00,261.2,261.32,261.16,261.27,3100.0,261.2,261.32,261.16,261.27,3100.0
2024-03-25 11:30:00,261.26,261.69,261.07,261.69,5601.0,261.26,261.69,261.07,261.69,5601.0
2024-03-25 11:35:00,261.56,261.82,261.4,261.73,2564.0,261.56,261.82,261.4,261.73,2564.0
2024-03-25 11:40:00,262.03,262.28,261.98,262.28,2429.0,262.03,262.28,261.98,262.28,2429.0
2024-03-25 11:45:00,262.35,262.48,262.26,262.44,3040.0,262.35,262.48,262.26,262.44,3040.0
2024-03-25 11:50:00,262.47,262.51,262.43,262.44,1800.0,262.47,262.51,262.43,262.44,1800.0
2024-03-25 11:55:00,262.47,262.68,262.46,262.55,3206.0,262.47,262.68,262.46,262.55,3206.0
2024-03-25 12:00:00,262.48,262.69,262.42,262.42,4242.0,262.48,262.69,262.42,262.42,4242.0
2024-03-25 12:05:00,262.47,262.58,262.34,262.34,3332.0,262.47,262.58,262.34,262.34,3332.0
2024-03-25 12:10:00,262.31,262.41,262.31,262.39,1000.0,262.31,262.41,262.31,262.39,1000.0
2024-03-25 12:15:00,262.43,262.43,262.21,262.31,3354.0,262.43,262.43,262.21,262.31,3354.0
2024-03-25 12:20:00,262.23,262.28,261.88,262.0,1800.0,262.23,262.28,261.88,262.0,1800.0
2024-03-25 12:25:00,261.89,262.13,261.76,262.1,2859.0,261.89,262.13,261.76,262.1,2859.0
2024-03-25 12:30:00,262.17,262.17,261.76,261.76,1800.0,262.17,262.17,261.76,261.76,1800.0
2024-03-25 12:35:00,261.84,261.84,261.59,261.6,2464.0,261.84,261.84,261.59,261.6,2464.0
2024-03-25 12:40:00,261.72,261.73,261.51,261.51,2459.0,261.72,261.73,261.51,261.51,2459.0
2024-03-25 12:45:00,261.5,261.64,261.44,261.57,2101.0,261.5,261.64,261.44,261.57,2101.0
2024-03-25 12:50:00,261.62,261.76,261.58,261.64,2045.0,261.62,261.76,261.58,261.64,2045.0
2024-03-25 12:55:00,261.66,261.71,261.53,261.66,1100.0,261.66,261.71,261.53,261.66,1100.0
2024-03-25 13:00:00,261.67,261.68,261.51,261.56,2281.0,261.67,261.68,261.51,261.56,2281.0
2024-03-25 13:05:00,261.52,261.61,261.51,261.61,900.0,261.52,261.61,261.51,261.61,900.0
2024-03-25 13:10:00,261.6,261.76,261.51,261.75,5373.0,261.6,261.76,261.51,261.75,5373.0
2024-03-25 13:15:00,261.75,262.07,261.65,262.06,2443.0,261.75,262.07,261.65,262.06,2443.0
2024-03-25 13:20:00,261.98,262.05,261.88,261.88,1011.0,261.98,262.05,261.88,261.88,1011.0
2024-03-25 13:25:00,261.87,261.89,261.8,261.87,1600.0,261.87,261.89,261.8,261.87,1600.0
2024-03-25 13:30:00,261.8,262.09,261.79,262.08,3499.0,261.8,262.09,261.79,262.08,3499.0
2024-03-25 13:35:00,261.84,261.84,261.31,261.47,3396.0,261.84,261.84,261.31,261.47,3396.0
2024-03-25 13:40:00,261.63,261.98,261.62,261.98,800.0,261.63,261.98,261.62,261.98,800.0
2024-03-25 13:45:00,261.97,262.1,261.93,262.0,2271.0,261.97,262.1,261.93,262.0,2271.0
2024-03-25 13:50:00,261.91,262.01,261.9,261.99,3357.0,261.91,262.01,261.9,261.99,3357.0
2024-03-25 13:55:00,261.98,262.18,261.92,262.11,2682.0,261.98,262.18,261.92,262.11,2682.0
2024-03-25 14:00:00,262.18,262.22,262.11,262.13,3216.0,262.18,262.22,262.11,262.13,3216.0
2024-03-25 14:05:00,262.13,262.19,261.96,262.19,2971.0,262.13,262.19,261.96,262.19,2971.0
2024-03-25 14:10:00,262.1,262.1,261.9,261.94,1674.0,262.1,262.1,261.9,261.94,1674.0
2024-03-25 14:15:00,262.06,262.1,261.94,262.04,2237.0,262.06,262.1,261.94,262.04,2237.0
2024-03-25 14:20:00,262.04,262.09,261.92,262.08,2315.0,262.04,262.09,261.92,262.08,2315.0
2024-03-25 14:25:00,262.11,262.24,262.1,262.24,3096.0,262.11,262.24,262.1,262.24,3096.0
2024-03-25 14:30:00,262.2,262.2,261.93,261.98,2382.0,262.2,262.2,261.93,261.98,2382.0
2024-03-25 14:35:00,261.97,262.07,261.9,262.06,3464.0,261.97,262.07,261.9,262.06,3464.0
2024-03-25 14:40:00,262.07,262.4,262.04,262.25,3594.0,262.07,262.4,262.04,262.25,3594.0
2024-03-25 14:45:00,262.24,262.47,262.2,262.46,5695.0,262.24,262.47,262.2,262.46,5695.0
2024-03-25 14:50:00,262.53,262.53,262.2,262.24,4463.0,262.53,262.53,262.2,262.24,4463.0
2024-03-25 14:55:00,262.19,262.31,262.19,262.24,1511.0,262.19,262.31,262.19,262.24,1511.0
2024-03-25 15:00:00,262.2,262.28,262.03,262.03,1700.0,262.2,262.28,262.03,262.03,1700.0
2024-03-25 15:05:00,262.13,262.13,261.8,261.8,2350.0,262.13,262.13,261.8,261.8,2350.0
2024-03-25 15:10:00,261.75,262.11,261.7,262.11,2665.0,261.75,262.11,261.7,262.11,2665.0
2024-03-25 15:15:00,262.01,262.21,261.92,262.13,2894.0,262.01,262.21,261.92,262.13,2894.0
2024-03-25 15:20:00,262.12,262.12,262.02,262.03,1973.0,262.12,262.12,262.02,262.03,1973.0
2024-03-25 15:25:00,262.15,262.46,262.11,262.44,3968.0,262.15,262.46,262.11,262.44,3968.0
2024-03-25 15:30:00,262.41,262.42,262.29,262.35,3571.0,262.41,262.42,262.29,262.35,3571.0
2024-03-25 15:35:00,262.35,262.48,262.32,262.38,3236.0,262.35,262.48,262.32,262.38,3236.0
2024-03-25 15:40:00,262.34,262.82,262.33,262.75,4633.0,262.34,262.82,262.33,262.75,4633.0
2024-03-25 15:45:00,262.75,262.77,262.3,262.64,6037.0,262.75,262.77,262.3,262.64,6037.0
2024-03-25 15:50:00,262.67,262.68,261.98,262.06,20766.0,262.67,262.68,261.98,262.06,20766.0
2024-03-25 15:55:00,262.24,262.29,261.16,261.57,85961.0,262.24,262.29,261.16,261.57,85961.0
2024-03-26 09:30:00,262.02,263.35,261.88,263.35,18655.0,262.02,263.35,261.88,263.35,18655.0
2024-03-26 09:35:00,263.35,263.36,262.39,262.39,4476.0,263.35,263.36,262.39,262.39,4476.0
2024-03-26 09:40:00,262.39,262.82,261.77,262.22,3800.0,262.39,262.82,261.77,262.22,3800.0
2024-03-26 09:45:00,262.35,262.43,262.1,262.2,710.0,262.35,262.43,262.1,262.2,710.0
2024-03-26 09:50:00,262.02,262.49,262.0,262.25,1900.0,262.02,262.49,262.0,262.25,1900.0
2024-03-26 09:55:00,262.29,262.55,262.25,262.55,2531.0,262.29,262.55,262.25,262.55,2531.0
2024-03-26 10:00:00,262.5,262.7,262.24,262.7,3284.0,262.5,262.7,262.24,262.7,3284.0
2024-03-26 10:05:00,262.67,262.67,262.5,262.5,1436.0,262.67,262.67,262.5,262.5,1436.0
2024-03-26 10:10:00,262.74,263.39,262.49,263.34,7892.0,262.74,263.39,262.49,263.34,7892.0
2024-03-26 10:15:00,263.38,263.51,263.2,263.2,3525.0,263.38,263.51,263.2,263.2,3525.0
2024-03-26 10:20:00,263.13,263.18,262.61,262.89,2791.0,263.13,263.18,262.61,262.89,2791.0
2024-03-26 10:25:00,262.89,263.1,262.61,262.63,3495.0,262.89,263.1,262.61,262.63,3495.0
2024-03-26 10:30:00,262.43,262.67,262.27,262.53,2608.0,262.43,262.67,262.27,262.53,2608.0
2024-03-26 10:35:00,262.55,262.55,262.33,262.47,3375.0,262.55,262.55,262.33,262.47,3375.0
2024-03-26 10:40:00,262.6,262.6,262.11,262.35,2420.0,262.6,262.6,262.11,262.35,2420.0
2024-03-26 10:45:00,262.37,262.38,262.08,262.11,2022.0,262.37,262.38,262.08,262.11,2022.0
2024-03-26 10:50:00,262.11,262.41,262.11,262.36,7562.0,262.11,262.41,262.11,262.36,7562.0
2024-03-26 10:55:00,262.46,262.86,262.32,262.41,5725.0,262.46,262.86,262.32,262.41,5725.0
2024-03-26 11:00:00,262.41,262.61,262.41,262.51,1554.0,262.41,262.61,262.41,262.51,1554.0
2024-03-26 11:05:00,262.65,262.75,262.51,262.65,1202.0,262.65,262.75,262.51,262.65,1202.0
2024-03-26 11:10:00,262.71,262.83,262.7,262.82,1630.0,262.71,262.83,262.7,262.82,1630.0
2024-03-26 11:15:00,262.88,262.9,262.59,262.61,3848.0,262.88,262.9,262.59,262.61,3848.0
2024-03-26 11:20:00,262.59,262.78,262.51,262.51,3510.0,262.59,262.78,262.51,262.51,3510.0
2024-03-26 11:25:00,262.55,262.63,262.52,262.61,916.0,262.55,262.63,262.52,262.61,916.0
2024-03-26 11:30:00,262.63,262.64,262.29,262.29,2068.0,262.63,262.64,262.29,262.29,2068.0
2024-03-26 11:35:00,262.34,262.58,262.19,262.54,4281.0,262.34,262.58,262.19,262.54,4281.0
2024-03-26 11:40:00,262.56,262.71,262.55,262.71,1364.0,262.56,262.71,262.55,262.71,1364.0
2024-03-26 11:45:00,262.75,263.01,262.75,262.99,2555.0,262.75,263.01,262.75,262.99,2555.0
2024-03-26 11:50:00,263.1,263.53,262.88,263.43,3611.0,263.1,263.53,262.88,263.43,3611.0
2024-03-26 11:55:00,263.4,263.67,263.27,263.66,6510.0,263.4,263.67,263.27,263.66,6510.0
2024-03-26 12:00:00,263.68,263.78,263.24,263.29,6076.0,263.68,263.78,263.24,263.29,6076.0
2024-03-26 12:05:00,263.22,263.39,263.16,263.29,2350.0,263.22,263.39,263.16,263.29,2350.0
2024-03-26 12:10:00,263.23,263.24,263.14,263.23,813.0,263.23,263.24,263.14,263.23,813.0
2024-03-26 12:15:00,263.17,263.31,263.11,263.31,2234.0,263.17,263.31,263.11,263.31,2234.0
2024-03-26 12:20:00,263.2,263.53,263.2,263.53,2443.0,263.2,263.53,263.2,263.53,2443.0
2024-03-26 12:25:00,263.53,263.53,263.31,263.31,1700.0,263.53,263.53,263.31,263.31,1700.0
2024-03-26 12:30:00,263.34,263.34,263.25,263.31,2177.0,263.34,263.34,263.25,263.31,2177.0
2024-03-26 12:35:00,263.29,263.29,263.1,263.15,1725.0,263.29,263.29,263.1,263.15,1725.0
2024-03-26 12:40:00,263.22,263.3,263.07,263.3,1852.0,263.22,263.3,263.07,263.3,1852.0
2024-03-26 12:45:00,263.25,263.4,263.11,263.38,3726.0,263.25,263.4,263.11,263.38,3726.0
2024-03-26 12:50:00,263.37,263.45,263.2,263.26,3708.0,263.37,263.45,263.2,263.26,3708.0
2024-03-26 12:55:00,263.36,263.5,263.28,263.38,1500.0,263.36,263.5,263.28,263.38,1500.0
2024-03-26 13:00:00,263.28,263.38,263.19,263.37,2300.0,263.28,263.38,263.19,263.37,2300.0
2024-03-26 13:05:00,263.44,263.81,263.44,263.81,3587.0,263.44,263.81,263.44,263.81,3587.0
2024-03-26 13:10:00,263.81,263.81,263.6,263.75,4308.0,263.81,263.81,263.6,263.75,4308.0
2024-03-26 13:15:00,263.59,263.67,263.46,263.56,2579.0,263.59,263.67,263.46,263.56,2579.0
2024-03-26 13:20:00,263.5,263.55,263.39,263.44,2343.0,263.5,263.55,263.39,263.44,2343.0
2024-03-26 13:25:00,263.4,263.63,263.25,263.53,3913.0,263.4,263.63,263.25,263.53,3913.0
2024-03-26 13:30:00,263.85,264.03,263.56,263.99,3741.0,263.85,264.03,263.56,263.99,3741.0
2024-03-26 13:35:00,263.89,264.02,263.77,263.97,3630.0,263.89,264.02,263.77,263.97,3630.0
2024-03-26 13:40:00,263.97,264.09,263.87,263.95,3922.0,263.97,264.09,263.87,263.95,3922.0
2024-03-26 13:45:00,263.94,264.02,263.82,263.97,3963.0,263.94,264.02,263.82,263.97,3963.0
2024-03-26 13:50:00,263.86,264.11,263.86,264.11,2739.0,263.86,264.11,263.86,264.11,2739.0
2024-03-26 13:55:00,264.13,264.21,264.05,264.13,2985.0,264.13,264.21,264.05,264.13,2985.0
2024-03-26 14:00:00,264.21,264.63,264.2,264.45,6613.0,264.21,264.63,264.2,264.45,6613.0
2024-03-26 14:05:00,264.43,264.6,264.15,264.21,6335.0,264.43,264.6,264.15,264.21,6335.0
2024-03-26 14:10:00,264.01,264.01,263.97,264.0,500.0,264.01,264.01,263.97,264.0,500.0
2024-03-26 14:15:00,264.0,264.0,263.75,263.76,3189.0,264.0,264.0,263.75,263.76,3189.0
2024-03-26 14:20:00,263.76,263.76,263.65,263.72,1725.0,263.76,263.76,263.65,263.72,1725.0
2024-03-26 14:25:00,263.68,263.83,263.68,263.76,845.0,263.68,263.83,263.68,263.76,845.0
2024-03-26 14:30:00,263.85,263.85,263.49,263.49,3280.0,263.85,263.85,263.49,263.49,3280.0
2024-03-26 14:35:00,263.5,263.54,263.17,263.17,1951.0,263.5,263.54,263.17,263.17,1951.0
2024-03-26 14:40:00,263.21,263.21,263.12,263.12,628.0,263.21,263.21,263.12,263.12,628.0
2024-03-26 14:45:00,263.07,263.12,262.99,262.99,1548.0,263.07,263.12,262.99,262.99,1548.0
2024-03-26 14:50:00,262.98,263.17,262.98,263.15,3010.0,262.98,263.17,262.98,263.15,3010.0
2024-03-26 14:55:00,263.21,263.38,263.19,263.28,3809.0,263.21,263.38,263.19,263.28,3809.0
2024-03-26 15:00:00,263.3,263.3,263.08,263.22,1736.0,263.3,263.3,263.08,263.22,1736.0
2024-03-26 15:05:00,263.12,263.3,263.03,263.21,2271.0,263.12,263.3,263.03,263.21,2271.0
2024-03-26 15:10:00,263.25,263.25,263.02,263.02,1841.0,263.25,263.25,263.02,263.02,1841.0
2024-03-26 15:15:00,262.98,263.07,262.93,263.01,1061.0,262.98,263.07,262.93,263.01,1061.0
2024-03-26 15:20:00,262.93,262.93,262.69,262.69,2800.0,262.93,262.93,262.69,262.69,2800.0
2024-03-26 15:25:00,262.75,262.82,262.59,262.59,2259.0,262.75,262.82,262.59,262.59,2259.0
2024-03-26 15:30:00,262.42,262.54,262.33,262.46,1319.0,262.42,262.54,262.33,262.46,1319.0
2024-03-26 15:35:00,262.51,262.59,262.29,262.37,3456.0,262.51,262.59,262.29,262.37,3456.0
2024-03-26 15:40:00,262.4,262.47,262.24,262.24,3300.0,262.4,262.47,262.24,262.24,3300.0
2024-03-26 15:45:00,262.29,262.59,262.28,262.54,1953.0,262.29,262.59,262.28,262.54,1953.0
2024-03-26 15:50:00,262.45,262.85,262.3,262.32,14572.0,262.45,262.85,262.3,262.32,14572.0
2024-03-26 15:55:00,262.18,262.28,261.51,261.67,74857.0,262.18,262.28,261.51,261.67,74857.0
2024-03-27 09:30:00,260.59,262.3,259.82,261.15,98991.0,260.59,262.3,259.82,261.15,98991.0
2024-03-27 09:35:00,261.55,261.55,261.1,261.11,3142.0,261.55,261.55,261.1,261.11,3142.0
2024-03-27 09:40:00,261.25,261.41,260.58,261.25,4946.0,261.25,261.41,260.58,261.25,4946.0
2024-03-27 09:45:00,261.31,261.49,260.86,260.96,4594.0,261.31,261.49,260.86,260.96,4594.0
2024-03-27 09:50:00,260.99,261.11,260.24,260.24,4600.0,260.99,261.11,260.24,260.24,4600.0
2024-03-27 09:55:00,260.46,260.95,260.4,260.63,5885.0,260.46,260.95,260.4,260.63,5885.0
2024-03-27 10:00:00,260.58,260.58,259.47,259.88,5123.0,260.58,260.58,259.47,259.88,5123.0
2024-03-27 10:05:00,259.84,259.84,258.78,258.79,3300.0,259.84,259.84,258.78,258.79,3300.0
2024-03-27 10:10:00,258.84,258.98,258.03,258.52,6984.0,258.84,258.98,258.03,258.52,6984.0
2024-03-27 10:15:00,258.66,259.42,258.63,259.31,3912.0,258.66,259.42,258.63,259.31,3912.0
2024-03-27 10:20:00,259.19,259.66,259.05,259.34,5953.0,259.19,259.66,259.05,259.34,5953.0
2024-03-27 10:25:00,259.46,259.68,259.46,259.67,2321.0,259.46,259.68,259.46,259.67,2321.0
2024-03-27 10:30:00,259.79,260.0,259.68,259.87,4028.0,259.79,260.0,259.68,259.87,4028.0
2024-03-27 10:35:00,259.69,259.88,259.69,259.82,1750.0,259.69,259.88,259.69,259.82,1750.0
2024-03-27 10:40:00,260.0,260.32,259.91,260.05,3592.0,260.0,260.32,259.91,260.05,3592.0
2024-03-27 10:45:00,260.09,260.16,259.58,259.58,3561.0,260.09,260.16,259.58,259.58,3561.0
2024-03-27 10:50:00,259.5,260.09,259.36,259.36,6542.0,259.5,260.09,259.36,259.36,6542.0
2024-03-27 10:55:00,259.42,259.58,259.36,259.45,922.0,259.42,259.58,259.36,259.45,922.0
2024-03-27 11:00:00,259.49,259.65,259.44,259.65,1321.0,259.49,259.65,259.44,259.65,1321.0
2024-03-27 11:05:00,259.8,260.06,259.66,259.83,1962.0,259.8,260.06,259.66,259.83,1962.0
2024-03-27 11:10:00,259.84,259.84,259.58,259.73,3907.0,259.84,259.84,259.58,259.73,3907.0
2024-03-27 11:15:00,259.73,259.91,259.73,259.78,1678.0,259.73,259.91,259.73,259.78,1678.0
2024-03-27 11:20:00,259.81,259.81,259.61,259.65,1877.0,259.81,259.81,259.61,259.65,1877.0
2024-03-27 11:25:00,259.54,259.54,259.15,259.32,2011.0,259.54,259.54,259.15,259.32,2011.0
2024-03-27 11:30:00,259.13,259.4,259.07,259.38,4315.0,259.13,259.4,259.07,259.38,4315.0
2024-03-27 11:35:00,259.46,259.53,259.37,259.5,3103.0,259.46,259.53,259.37,259.5,3103.0
2024-03-27 11:40:00,259.48,259.7,259.42,259.69,4181.0,259.48,259.7,259.42,259.69,4181.0
2024-03-27 11:45:00,259.7,259.78,259.61,259.68,3433.0,259.7,259.78,259.61,259.68,3433.0
2024-03-27 11:50:00,259.69,259.78,259.37,259.37,7175.0,259.69,259.78,259.37,259.37,7175.0
2024-03-27 11:55:00,259.45,259.61,259.16,259.16,2863.0,259.45,259.61,259.16,259.16,2863.0
2024-03-27 12:00:00,259.14,259.3,259.05,259.3,2778.0,259.14,259.3,259.05,259.3,2778.0
2024-03-27 12:05:00,259.16,259.38,259.15,259.35,3582.0,259.16,259.38,259.15,259.35,3582.0
2024-03-27 12:10:00,259.34,259.44,259.33,259.44,1303.0,259.34,259.44,259.33,259.44,1303.0
2024-03-27 12:15:00,259.44,259.68,259.41,259.67,2703.0,259.44,259.68,259.41,259.67,2703.0
2024-03-27 12:20:00,259.67,259.67,259.51,259.63,3210.0,259.67,259.67,259.51,259.63,3210.0
2024-03-27 12:25:00,259.63,259.77,259.55,259.66,7296.0,259.63,259.77,259.55,259.66,7296.0
2024-03-27 12:30:00,259.68,259.89,259.66,259.73,3926.0,259.68,259.89,259.66,259.73,3926.0
2024-03-27 12:35:00,259.62,259.79,259.59,259.66,3836.0,259.62,259.79,259.59,259.66,3836.0
2024-03-27 12:40:00,259.65,259.82,259.62,259.75,5786.0,259.65,259.82,259.62,259.75,5786.0
2024-03-27 12:45:00,259.75,260.7,259.64,260.6,3806.0,259.75,260.7,259.64,260.6,3806.0
2024-03-27 12:50:00,260.58,260.72,260.54,260.68,1411.0,260.58,260.72,260.54,260.68,1411.0
2024-03-27 12:55:00,260.55,260.72,260.37,260.37,6184.0,260.55,260.72,260.37,260.37,6184.0
2024-03-27 13:00:00,260.44,260.73,260.38,260.72,2824.0,260.44,260.73,260.38,260.72,2824.0
2024-03-27 13:05:00,260.55,260.56,260.05,260.11,5130.0,260.55,260.56,260.05,260.11,5130.0
2024-03-27 13:10:00,260.11,260.11,259.81,259.92,2706.0,260.11,260.11,259.81,259.92,2706.0
2024-03-27 13:15:00,259.98,260.17,259.96,260.1,2398.0,259.98,260.17,259.96,260.1,2398.0
2024-03-27 13:20:00,260.14,260.52,260.09,260.48,3259.0,260.14,260.52,260.09,260.48,3259.0
2024-03-27 13:25:00,260.46,260.6,260.36,260.36,2576.0,260.46,260.6,260.36,260.36,2576.0
2024-03-27 13:30:00,260.31,260.36,260.26,260.36,3402.0,260.31,260.36,260.26,260.36,3402.0
2024-03-27 13:35:00,260.38,260.45,260.26,260.26,1600.0,260.38,260.45,260.26,260.26,1600.0
2024-03-27 13:40:00,260.33,260.45,260.13,260.13,2437.0,260.33,260.45,260.13,260.13,2437.0
2024-03-27 13:45:00,260.23,260.45,260.02,260.44,10591.0,260.23,260.45,260.02,260.44,10591.0
2024-03-27 13:50:00,260.58,260.76,260.5,260.76,900.0,260.58,260.76,260.5,260.76,900.0
2024-03-27 13:55:00,260.77,260.89,260.73,260.81,6467.0,260.77,260.89,260.73,260.81,6467.0
2024-03-27 14:00:00,260.88,260.88,260.69,260.76,5534.0,260.88,260.88,260.69,260.76,5534.0
2024-03-27 14:05:00,260.74,260.74,260.72,260.73,1059.0,260.74,260.74,260.72,260.73,1059.0
2024-03-27 14:10:00,260.74,260.8,260.62,260.8,3372.0,260.74,260.8,260.62,260.8,3372.0
2024-03-27 14:15:00,260.79,261.14,260.78,261.06,1451.0,260.79,261.14,260.78,261.06,1451.0
2024-03-27 14:20:00,261.06,261.15,261.06,261.15,500.0,261.06,261.15,261.06,261.15,500.0
2024-03-27 14:25:00,261.15,261.54,261.15,261.54,1200.0,261.15,261.54,261.15,261.54,1200.0
2024-03-27 14:30:00,261.56,261.58,261.4,261.41,3227.0,261.56,261.58,261.4,261.41,3227.0
2024-03-27 14:35:00,261.33,261.36,261.07,261.08,3633.0,261.33,261.36,261.07,261.08,3633.0
2024-03-27 14:40:00,261.12,261.23,261.11,261.23,1880.0,261.12,261.23,261.11,261.23,1880.0
2024-03-27 14:45:00,261.21,261.3,261.05,261.09,3583.0,261.21,261.3,261.05,261.09,3583.0
2024-03-27 14:50:00,261.03,261.03,260.91,260.92,1509.0,261.03,261.03,260.91,260.92,1509.0
2024-03-27 14:55:00,260.86,261.01,260.8,261.01,2271.0,260.86,261.01,260.8,261.01,2271.0
2024-03-27 15:00:00,261.01,261.01,260.78,260.94,2100.0,261.01,261.01,260.78,260.94,2100.0
2024-03-27 15:05:00,260.9,261.24,260.89,261.16,2665.0,260.9,261.24,260.89,261.16,2665.0
2024-03-27 15:10:00,261.09,261.09,260.84,260.95,2300.0,261.09,261.09,260.84,260.95,2300.0
2024-03-27 15:15:00,260.87,260.96,260.7,260.87,3047.0,260.87,260.96,260.7,260.87,3047.0
2024-03-27 15:20:00,260.87,261.17,260.87,261.17,4574.0,260.87,261.17,260.87,261.17,4574.0
2024-03-27 15:25:00,261.24,261.38,260.97,261.24,4405.0,261.24,261.38,260.97,261.24,4405.0
2024-03-27 15:30:00,261.18,261.4,261.14,261.24,3400.0,261.18,261.4,261.14,261.24,3400.0
2024-03-27 15:35:00,261.28,261.55,261.2,261.55,3874.0,261.28,261.55,261.2,261.55,3874.0
2024-03-27 15:40:00,261.49,261.76,261.38,261.76,3927.0,261.49,261.76,261.38,261.76,3927.0
2024-03-27 15:45:00,261.76,261.76,261.41,261.44,5242.0,261.76,261.76,261.41,261.44,5242.0
2024-03-27 15:50:00,261.41,261.56,260.8,261.24,16256.0,261.41,261.56,260.8,261.24,16256.0
2024-03-27 15:55:00,261.23,261.23,260.7,261.06,29502.0,261.23,261.23,260.7,261.06,29502.0
2024-03-28 09:30:00,261.31,261.31,260.58,260.63,15532.0,261.31,261.31,260.58,260.63,15532.0
2024-03-28 09:35:00,260.68,261.48,260.5,261.48,3800.0,260.68,261.48,260.5,261.48,3800.0
2024-03-28 09:40:00,261.22,262.42,261.22,261.49,4465.0,261.22,262.42,261.22,261.49,4465.0
2024-03-28 09:45:00,261.66,261.95,261.65,261.95,600.0,261.66,261.95,261.65,261.95,600.0
2024-03-28 09:50:00,261.98,262.95,261.97,262.6,1857.0,261.98,262.95,261.97,262.6,1857.0
2024-03-28 09:55:00,262.7,262.84,262.35,262.84,1000.0,262.7,262.84,262.35,262.84,1000.0
2024-03-28 10:00:00,262.44,262.9,262.44,262.72,4506.0,262.44,262.9,262.44,262.72,4506.0
2024-03-28 10:05:00,262.75,262.76,262.05,262.08,1911.0,262.75,262.76,262.05,262.08,1911.0
2024-03-28 10:10:00,262.02,262.27,262.0,262.1,1204.0,262.02,262.27,262.0,262.1,1204.0
2024-03-28 10:15:00,261.98,262.04,261.62,261.86,2510.0,261.98,262.04,261.62,261.86,2510.0
2024-03-28 10:20:00,261.59,261.59,261.34,261.45,1431.0,261.59,261.59,261.34,261.45,1431.0
2024-03-28 10:25:00,261.57,261.94,261.57,261.86,2651.0,261.57,261.94,261.57,261.86,2651.0
2024-03-28 10:30:00,261.88,261.89,261.62,261.74,2097.0,261.88,261.89,261.62,261.74,2097.0
2024-03-28 10:35:00,261.63,261.92,261.63,261.92,1820.0,261.63,261.92,261.63,261.92,1820.0
2024-03-28 10:40:00,262.0,262.0,261.69,261.73,2769.0,262.0,262.0,261.69,261.73,2769.0
2024-03-28 10:45:00,261.8,261.8,261.58,261.58,1049.0,261.8,261.8,261.58,261.58,1049.0
2024-03-28 10:50:00,261.61,261.67,261.35,261.5,1900.0,261.61,261.67,261.35,261.5,1900.0
2024-03-28 10:55:00,261.5,261.68,261.41,261.54,2617.0,261.5,261.68,261.41,261.54,2617.0
2024-03-28 11:00:00,261.48,261.5,260.91,261.12,3367.0,261.48,261.5,260.91,261.12,3367.0
2024-03-28 11:05:00,261.06,261.42,261.0,261.13,2993.0,261.06,261.42,261.0,261.13,2993.0
2024-03-28 11:10:00,261.05,261.31,260.98,261.31,2614.0,261.05,261.31,260.98,261.31,2614.0
2024-03-28 11:15:00,261.35,261.42,261.24,261.42,2977.0,261.35,261.42,261.24,261.42,2977.0
2024-03-28 11:20:00,261.19,261.38,261.17,261.26,2027.0,261.19,261.38,261.17,261.26,2027.0
2024-03-28 11:25:00,261.41,261.41,261.23,261.37,900.0,261.41,261.41,261.23,261.37,900.0
2024-03-28 11:30:00,261.43,261.58,261.39,261.43,2304.0,261.43,261.58,261.39,261.43,2304.0
2024-03-28 11:35:00,261.43,261.43,261.22,261.25,2333.0,261.43,261.43,261.22,261.25,2333.0
2024-03-28 11:40:00,261.18,261.33,261.18,261.18,666.0,261.18,261.33,261.18,261.18,666.0
2024-03-28 11:45:00,261.19,261.4,261.13,261.4,2209.0,261.19,261.4,261.13,261.4,2209.0
2024-03-28 11:50:00,261.41,261.56,261.41,261.48,800.0,261.41,261.56,261.41,261.48,800.0
2024-03-28 11:55:00,261.45,261.64,261.45,261.58,2157.0,261.45,261.64,261.45,261.58,2157.0
2024-03-28 12:00:00,261.59,261.59,261.42,261.47,1666.0,261.59,261.59,261.42,261.47,1666.0
2024-03-28 12:05:00,261.46,261.54,261.25,261.36,3644.0,261.46,261.54,261.25,261.36,3644.0
2024-03-28 12:10:00,261.35,261.35,261.19,261.21,1445.0,261.35,261.35,261.19,261.21,1445.0
2024-03-28 12:15:00,261.19,261.29,261.18,261.23,931.0,261.19,261.29,261.18,261.23,931.0
2024-03-28 12:20:00,261.15,261.25,261.03,261.03,1426.0,261.15,261.25,261.03,261.03,1426.0
2024-03-28 12:25:00,261.03,261.31,260.79,261.31,3428.0,261.03,261.31,260.79,261.31,3428.0
2024-03-28 12:30:00,261.23,261.23,260.85,260.96,2269.0,261.23,261.23,260.85,260.96,2269.0
2024-03-28 12:35:00,260.92,260.94,260.75,260.76,1050.0,260.92,260.94,260.75,260.76,1050.0
2024-03-28 12:40:00,260.74,260.83,260.67,260.67,900.0,260.74,260.83,260.67,260.67,900.0
2024-03-28 12:45:00,260.71,260.75,260.36,260.36,2600.0,260.71,260.75,260.36,260.36,2600.0
2024-03-28 12:50:00,260.35,260.61,260.35,260.59,1442.0,260.35,260.61,260.35,260.59,1442.0
2024-03-28 12:55:00,260.64,260.76,260.6,260.73,1215.0,260.64,260.76,260.6,260.73,1215.0
2024-03-28 13:00:00,260.63,260.63,260.41,260.45,1021.0,260.63,260.63,260.41,260.45,1021.0
2024-03-28 13:05:00,260.61,260.62,260.58,260.58,1246.0,260.61,260.62,260.58,260.58,1246.0
2024-03-28 13:10:00,260.47,260.54,260.43,260.54,1000.0,260.47,260.54,260.43,260.54,1000.0
2024-03-28 13:15:00,260.61,260.64,260.41,260.54,1102.0,260.61,260.64,260.41,260.54,1102.0
2024-03-28 13:20:00,260.49,260.5,260.32,260.37,1564.0,260.49,260.5,260.32,260.37,1564.0
2024-03-28 13:25:00,260.37,260.4,260.27,260.27,1036.0,260.37,260.4,260.27,260.27,1036.0
2024-03-28 13:30:00,260.29,260.32,260.2,260.3,2419.0,260.29,260.32,260.2,260.3,2419.0
2024-03-28 13:35:00,260.3,260.56,260.28,260.54,1300.0,260.3,260.56,260.28,260.54,1300.0
2024-03-28 13:40:00,260.47,260.47,260.32,260.35,1320.0,260.47,260.47,260.32,260.35,1320.0
2024-03-28 13:45:00,260.46,260.55,260.46,260.55,300.0,260.46,260.55,260.46,260.55,300.0
2024-03-28 13:50:00,260.56,260.56,260.46,260.5,1684.0,260.56,260.56,260.46,260.5,1684.0
2024-03-28 13:55:00,260.45,260.59,260.42,260.55,2303.0,260.45,260.59,260.42,260.55,2303.0
2024-03-28 14:00:00,260.46,260.5,260.31,260.34,1904.0,260.46,260.5,260.31,260.34,1904.0
2024-03-28 14:05:00,260.31,260.51,260.31,260.51,800.0,260.31,260.51,260.31,260.51,800.0
2024-03-28 14:10:00,260.53,260.68,260.52,260.68,1036.0,260.53,260.68,260.52,260.68,1036.0
2024-03-28 14:15:00,260.62,260.65,260.52,260.54,2216.0,260.62,260.65,260.52,260.54,2216.0
2024-03-28 14:20:00,260.53,260.64,260.34,260.34,2194.0,260.53,260.64,260.34,260.34,2194.0
2024-03-28 14:25:00,260.42,260.64,260.42,260.64,1754.0,260.42,260.64,260.42,260.64,1754.0
2024-03-28 14:30:00,260.63,260.71,260.51,260.65,2236.0,260.63,260.71,260.51,260.65,2236.0
2024-03-28 14:35:00,260.63,260.69,260.5,260.51,1901.0,260.63,260.69,260.5,260.51,1901.0
2024-03-28 14:40:00,260.6,260.62,260.34,260.38,3629.0,260.6,260.62,260.34,260.38,3629.0
2024-03-28 14:45:00,260.36,260.53,260.28,260.53,2639.0,260.36,260.53,260.28,260.53,2639.0
2024-03-28 14:50:00,260.5,260.7,260.5,260.7,2187.0,260.5,260.7,260.5,260.7,2187.0
2024-03-28 14:55:00,260.71,261.05,260.64,261.05,1803.0,260.71,261.05,260.64,261.05,1803.0
2024-03-28 15:00:00,261.02,261.07,260.51,260.56,4597.0,261.02,261.07,260.51,260.56,4597.0
2024-03-28 15:05:00,260.48,260.86,260.47,260.82,1900.0,260.48,260.86,260.47,260.82,1900.0
2024-03-28 15:10:00,260.89,260.95,260.79,260.79,2100.0,260.89,260.95,260.79,260.79,2100.0
2024-03-28 15:15:00,260.78,260.93,260.73,260.91,1905.0,260.78,260.93,260.73,260.91,1905.0
2024-03-28 15:20:00,260.9,260.96,260.76,260.96,2508.0,260.9,260.96,260.76,260.96,2508.0
2024-03-28 15:25:00,260.91,261.17,260.86,260.93,3218.0,260.91,261.17,260.86,260.93,3218.0
2024-03-28 15:30:00,260.99,261.11,260.83,261.0,3749.0,260.99,261.11,260.83,261.0,3749.0
2024-03-28 15:35:00,260.93,260.94,260.67,260.73,2117.0,260.93,260.94,260.67,260.73,2117.0
2024-03-28 15:40:00,260.72,260.77,260.55,260.62,6916.0,260.72,260.77,260.55,260.62,6916.0
2024-03-28 15:45:00,260.62,260.62,260.02,260.08,6052.0,260.62,260.62,260.02,260.08,6052.0
2024-03-28 15:50:00,260.08,260.6,259.74,260.4,24649.0,260.08,260.6,259.74,260.4,24649.0
2024-03-28 15:55:00,260.45,260.82,260.3,260.42,50957.0,260.45,260.82,260.3,260.42,50957.0
2024-04-01 09:30:00,259.89,260.0,259.05,259.7,76668.0,259.89,260.0,259.05,259.7,76668.0
2024-04-01 09:35:00,260.04,260.42,259.61,260.42,1971.0,260.04,260.42,259.61,260.42,1971.0
2024-04-01 09:40:00,260.5,260.75,260.12,260.35,3099.0,260.5,260.75,260.12,260.35,3099.0
2024-04-01 09:45:00,260.07,260.27,259.49,259.56,1172.0,260.07,260.27,259.49,259.56,1172.0
2024-04-01 09:50:00,259.26,259.4,259.04,259.23,1767.0,259.26,259.4,259.04,259.23,1767.0
2024-04-01 09:55:00,259.26,259.34,259.03,259.03,2955.0,259.26,259.34,259.03,259.03,2955.0
2024-04-01 10:00:00,259.0,259.1,258.38,258.38,2905.0,259.0,259.1,258.38,258.38,2905.0
2024-04-01 10:05:00,258.49,258.59,258.26,258.26,1265.0,258.49,258.59,258.26,258.26,1265.0
2024-04-01 10:10:00,258.28,258.35,257.63,258.06,5306.0,258.28,258.35,257.63,258.06,5306.0
2024-04-01 10:15:00,258.26,258.26,257.16,257.16,2706.0,258.26,258.26,257.16,257.16,2706.0
2024-04-01 10:20:00,256.94,257.3,256.67,257.3,2946.0,256.94,257.3,256.67,257.3,2946.0
2024-04-01 10:25:00,256.93,256.96,256.73,256.75,1538.0,256.93,256.96,256.73,256.75,1538.0
2024-04-01 10:30:00,256.75,256.96,256.53,256.93,4823.0,256.75,256.96,256.53,256.93,4823.0
2024-04-01 10:35:00,256.82,256.94,256.38,256.38,3832.0,256.82,256.94,256.38,256.38,3832.0
2024-04-01 10:40:00,256.49,256.82,256.44,256.82,1600.0,256.49,256.82,256.44,256.82,1600.0
2024-04-01 10:45:00,256.73,256.91,256.6,256.91,5171.0,256.73,256.91,256.6,256.91,5171.0
2024-04-01 10:50:00,256.88,257.15,256.75,256.94,5872.0,256.88,257.15,256.75,256.94,5872.0
2024-04-01 10:55:00,257.01,257.15,256.88,257.12,1809.0,257.01,257.15,256.88,257.12,1809.0
2024-04-01 11:00:00,257.15,257.24,256.89,257.18,2372.0,257.15,257.24,256.89,257.18,2372.0
2024-04-01 11:05:00,257.18,257.66,257.18,257.4,4629.0,257.18,257.66,257.18,257.4,4629.0
2024-04-01 11:10:00,257.3,257.39,257.05,257.39,2113.0,257.3,257.39,257.05,257.39,2113.0
2024-04-01 11:15:00,257.34,257.34,256.72,256.78,1792.0,257.34,257.34,256.72,256.78,1792.0
2024-04-01 11:20:00,256.71,256.93,256.66,256.92,1234.0,256.71,256.93,256.66,256.92,1234.0
2024-04-01 11:25:00,256.9,257.12,256.85,257.12,2594.0,256.9,257.12,256.85,257.12,2594.0
2024-04-01 11:30:00,257.04,257.08,256.99,257.07,1398.0,257.04,257.08,256.99,257.07,1398.0
2024-04-01 11:35:00,256.97,257.26,256.97,256.98,1450.0,256.97,257.26,256.97,256.98,1450.0
2024-04-01 11:40:00,256.81,256.92,256.7,256.92,2600.0,256.81,256.92,256.7,256.92,2600.0
2024-04-01 11:45:00,256.93,257.08,256.67,256.94,950.0,256.93,257.08,256.67,256.94,950.0
2024-04-01 11:50:00,256.95,256.95,256.44,256.5,2065.0,256.95,256.95,256.44,256.5,2065.0
2024-04-01 11:55:00,256.63,256.71,256.54,256.62,2990.0,256.63,256.71,256.54,256.62,2990.0
2024-04-01 12:00:00,256.62,257.23,256.58,257.23,1911.0,256.62,257.23,256.58,257.23,1911.0
2024-04-01 12:05:00,257.29,257.44,257.08,257.38,1287.0,257.29,257.44,257.08,257.38,1287.0
2024-04-01 12:10:00,257.37,257.48,257.31,257.35,2486.0,257.37,257.48,257.31,257.35,2486.0
2024-04-01 12:15:00,257.49,257.74,257.49,257.74,1733.0,257.49,257.74,257.49,257.74,1733.0
2024-04-01 12:20:00,257.81,257.83,257.53,257.64,2516.0,257.81,257.83,257.53,257.64,2516.0
2024-04-01 12:25:00,257.52,257.59,257.46,257.54,1554.0,257.52,257.59,257.46,257.54,1554.0
2024-04-01 12:30:00,257.62,257.75,257.62,257.75,812.0,257.62,257.75,257.62,257.75,812.0
2024-04-01 12:35:00,257.68,257.91,257.43,257.91,3176.0,257.68,257.91,257.43,257.91,3176.0
2024-04-01 12:40:00,257.93,257.98,257.76,257.84,2149.0,257.93,257.98,257.76,257.84,2149.0
2024-04-01 12:45:00,257.94,258.06,257.8,257.8,1485.0,257.94,258.06,257.8,257.8,1485.0
2024-04-01 12:50:00,257.83,258.06,257.83,257.97,4256.0,257.83,258.06,257.83,257.97,4256.0
2024-04-01 12:55:00,257.94,257.95,257.75,257.82,1934.0,257.94,257.95,257.75,257.82,1934.0
2024-04-01 13:00:00,257.71,257.94,257.71,257.82,3303.0,257.71,257.94,257.71,257.82,3303.0
2024-04-01 13:05:00,257.94,258.03,257.58,257.82,2026.0,257.94,258.03,257.58,257.82,2026.0
2024-04-01 13:10:00,257.89,258.07,257.64,258.07,2884.0,257.89,258.07,257.64,258.07,2884.0
2024-04-01 13:15:00,258.07,258.32,258.07,258.15,1400.0,258.07,258.32,258.07,258.15,1400.0
2024-04-01 13:20:00,258.12,258.12,257.71,257.71,3033.0,258.12,258.12,257.71,257.71,3033.0
2024-04-01 13:25:00,257.75,258.23,257.75,258.15,4402.0,257.75,258.23,257.75,258.15,4402.0
2024-04-01 13:30:00,258.29,258.39,258.13,258.15,3187.0,258.29,258.39,258.13,258.15,3187.0
2024-04-01 13:35:00,258.07,258.29,258.06,258.29,1760.0,258.07,258.29,258.06,258.29,1760.0
2024-04-01 13:40:00,258.25,258.43,258.24,258.43,700.0,258.25,258.43,258.24,258.43,700.0
2024-04-01 13:45:00,258.51,258.64,258.44,258.64,1408.0,258.51,258.64,258.44,258.64,1408.0
2024-04-01 13:50:00,258.66,258.66,258.31,258.51,2703.0,258.66,258.66,258.31,258.51,2703.0
2024-04-01 13:55:00,258.75,258.76,258.46,258.6,1529.0,258.75,258.76,258.46,258.6,1529.0
2024-04-01 14:00:00,258.59,258.65,258.47,258.5,2065.0,258.59,258.65,258.47,258.5,2065.0
2024-04-01 14:05:00,258.5,258.52,258.43,258.49,1818.0,258.5,258.52,258.43,258.49,1818.0
2024-04-01 14:10:00,258.51,258.54,258.43,258.51,834.0,258.51,258.54,258.43,258.51,834.0
2024-04-01 14:15:00,258.52,258.83,258.52,258.81,1481.0,258.52,258.83,258.52,258.81,1481.0
2024-04-01 14:20:00,258.81,258.93,258.7,258.93,1135.0,258.81,258.93,258.7,258.93,1135.0
2024-04-01 14:25:00,258.95,258.96,258.59,258.72,2317.0,258.95,258.96,258.59,258.72,2317.0
2024-04-01 14:30:00,258.72,258.75,258.64,258.67,1951.0,258.72,258.75,258.64,258.67,1951.0
2024-04-01 14:35:00,258.73,258.84,258.73,258.84,905.0,258.73,258.84,258.73,258.84,905.0
2024-04-01 14:40:00,258.78,258.86,258.63,258.76,1838.0,258.78,258.86,258.63,258.76,1838.0
2024-04-01 14:45:00,258.82,258.97,258.81,258.94,1608.0,258.82,258.97,258.81,258.94,1608.0
2024-04-01 14:50:00,258.94,259.0,258.77,258.88,4343.0,258.94,259.0,258.77,258.88,4343.0
2024-04-01 14:55:00,258.89,258.92,258.75,258.89,1648.0,258.89,258.92,258.75,258.89,1648.0
2024-04-01 15:00:00,258.97,258.97,258.7,258.76,1006.0,258.97,258.97,258.7,258.76,1006.0
2024-04-01 15:05:00,258.82,258.91,258.71,258.74,2214.0,258.82,258.91,258.71,258.74,2214.0
2024-04-01 15:10:00,258.76,258.77,258.55,258.74,1805.0,258.76,258.77,258.55,258.74,1805.0
2024-04-01 15:15:00,258.7,258.78,258.5,258.53,1424.0,258.7,258.78,258.5,258.53,1424.0
2024-04-01 15:20:00,258.51,258.78,258.51,258.71,3404.0,258.51,258.78,258.51,258.71,3404.0
2024-04-01 15:25:00,258.77,258.77,258.54,258.7,2630.0,258.77,258.77,258.54,258.7,2630.0
2024-04-01 15:30:00,258.75,258.94,258.62,258.8,4290.0,258.75,258.94,258.62,258.8,4290.0
2024-04-01 15:35:00,258.82,258.87,258.55,258.56,1800.0,258.82,258.87,258.55,258.56,1800.0
2024-04-01 15:40:00,258.55,258.84,258.55,258.78,2358.0,258.55,258.84,258.55,258.78,2358.0
2024-04-01 15:45:00,258.81,258.98,258.66,258.94,8766.0,258.81,258.98,258.66,258.94,8766.0
2024-04-01 15:50:00,258.83,259.71,258.71,259.68,16906.0,258.83,259.71,258.71,259.68,16906.0
2024-04-01 15:55:00,259.67,259.88,259.21,259.45,46329.0,259.67,259.88,259.21,259.45,46329.0
2024-04-02 09:30:00,249.55,250.89,247.19,249.44,115854.0,249.55,250.89,247.19,249.44,115854.0
2024-04-02 09:35:00,249.96,252.71,249.96,252.09,36118.0,249.96,252.71,249.96,252.09,36118.0
2024-04-02 09:40:00,252.22,252.48,251.41,252.44,5684.0,252.22,252.48,251.41,252.44,5684.0
2024-04-02 09:45:00,252.35,252.67,251.24,252.48,18614.0,252.35,252.67,251.24,252.48,18614.0
2024-04-02 09:50:00,252.23,252.73,251.24,251.24,17858.0,252.23,252.73,251.24,251.24,17858.0
2024-04-02 09:55:00,251.12,251.57,250.67,251.06,9271.0,251.12,251.57,250.67,251.06,9271.0
2024-04-02 10:00:00,250.46,252.56,250.44,252.23,21742.0,250.46,252.56,250.44,252.23,21742.0
2024-04-02 10:05:00,252.4,252.76,250.82,251.36,37856.0,252.4,252.76,250.82,251.36,37856.0
2024-04-02 10:10:00,251.15,251.34,250.51,250.53,5250.0,251.15,251.34,250.51,250.53,5250.0
2024-04-02 10:15:00,250.65,250.65,249.6,249.63,8450.0,250.65,250.65,249.6,249.63,8450.0
2024-04-02 10:20:00,249.94,250.59,249.94,250.42,5187.0,249.94,250.59,249.94,250.42,5187.0
2024-04-02 10:25:00,250.34,250.51,249.86,250.51,4942.0,250.34,250.51,249.86,250.51,4942.0
2024-04-02 10:30:00,250.2,250.77,250.2,250.55,4104.0,250.2,250.77,250.2,250.55,4104.0
2024-04-02 10:35:00,250.81,251.02,250.63,250.84,4766.0,250.81,251.02,250.63,250.84,4766.0
2024-04-02 10:40:00,251.01,251.38,250.65,250.93,6729.0,251.01,251.38,250.65,250.93,6729.0
2024-04-02 10:45:00,250.78,250.78,250.05,250.05,2713.0,250.78,250.78,250.05,250.05,2713.0
2024-04-02 10:50:00,249.99,250.33,249.99,250.29,2253.0,249.99,250.33,249.99,250.29,2253.0
2024-04-02 10:55:00,250.25,250.44,249.94,250.08,3915.0,250.25,250.44,249.94,250.08,3915.0
2024-04-02 11:00:00,250.14,250.48,250.14,250.21,4409.0,250.14,250.48,250.14,250.21,4409.0
2024-04-02 11:05:00,250.18,250.79,250.08,250.72,3132.0,250.18,250.79,250.08,250.72,3132.0
2024-04-02 11:10:00,250.74,251.25,250.73,251.02,5165.0,250.74,251.25,250.73,251.02,5165.0
2024-04-02 11:15:00,251.31,251.4,251.12,251.37,4017.0,251.31,251.4,251.12,251.37,4017.0
2024-04-02 11:20:00,251.28,251.38,250.99,251.03,1460.0,251.28,251.38,250.99,251.03,1460.0
2024-04-02 11:25:00,250.98,251.19,250.87,251.07,6579.0,250.98,251.19,250.87,251.07,6579.0
2024-04-02 11:30:00,251.2,251.34,251.13,251.32,4398.0,251.2,251.34,251.13,251.32,4398.0
2024-04-02 11:35:00,251.29,251.52,250.97,250.98,5612.0,251.29,251.52,250.97,250.98,5612.0
2024-04-02 11:40:00,251.03,251.3,250.9,250.9,2623.0,251.03,251.3,250.9,250.9,2623.0
2024-04-02 11:45:00,250.93,251.0,250.63,250.64,3406.0,250.93,251.0,250.63,250.64,3406.0
2024-04-02 11:50:00,250.48,250.54,250.17,250.31,4253.0,250.48,250.54,250.17,250.31,4253.0
2024-04-02 11:55:00,250.41,250.76,250.41,250.58,2570.0,250.41,250.76,250.41,250.58,2570.0
2024-04-02 12:00:00,250.62,250.68,250.43,250.66,1918.0,250.62,250.68,250.43,250.66,1918.0
2024-04-02 12:05:00,250.71,250.73,250.39,250.42,1282.0,250.71,250.73,250.39,250.42,1282.0
2024-04-02 12:10:00,250.6,250.63,250.51,250.56,1657.0,250.6,250.63,250.51,250.56,1657.0
2024-04-02 12:15:00,250.46,250.55,250.41,250.45,1863.0,250.46,250.55,250.41,250.45,1863.0
2024-04-02 12:20:00,250.45,250.45,250.06,250.07,8043.0,250.45,250.45,250.06,250.07,8043.0
2024-04-02 12:25:00,250.01,250.24,249.88,250.24,4901.0,250.01,250.24,249.88,250.24,4901.0
2024-04-02 12:30:00,250.23,250.28,250.18,250.26,2617.0,250.23,250.28,250.18,250.26,2617.0
2024-04-02 12:35:00,250.28,250.28,249.96,249.96,1050.0,250.28,250.28,249.96,249.96,1050.0
2024-04-02 12:40:00,250.02,250.06,249.8,250.05,7398.0,250.02,250.06,249.8,250.05,7398.0
2024-04-02 12:45:00,249.87,250.06,249.79,250.06,1541.0,249.87,250.06,249.79,250.06,1541.0
2024-04-02 12:50:00,249.97,250.23,249.93,250.15,1700.0,249.97,250.23,249.93,250.15,1700.0
2024-04-02 12:55:00,250.26,250.29,250.23,250.29,1910.0,250.26,250.29,250.23,250.29,1910.0
2024-04-02 13:00:00,250.29,250.35,250.15,250.26,6477.0,250.29,250.35,250.15,250.26,6477.0
2024-04-02 13:05:00,250.15,250.31,249.97,250.01,5940.0,250.15,250.31,249.97,250.01,5940.0
2024-04-02 13:10:00,250.01,250.01,249.41,249.41,3350.0,250.01,250.01,249.41,249.41,3350.0
2024-04-02 13:15:00,249.4,249.49,249.2,249.21,1586.0,249.4,249.49,249.2,249.21,1586.0
2024-04-02 13:20:00,249.17,249.36,249.02,249.07,2610.0,249.17,249.36,249.02,249.07,2610.0
2024-04-02 13:25:00,249.11,249.33,249.1,249.33,3448.0,249.11,249.33,249.1,249.33,3448.0
2024-04-02 13:30:00,249.29,249.77,249.29,249.76,4769.0,249.29,249.77,249.29,249.76,4769.0
2024-04-02 13:35:00,249.71,249.73,249.51,249.71,1918.0,249.71,249.73,249.51,249.71,1918.0
2024-04-02 13:40:00,249.65,249.83,249.59,249.76,1886.0,249.65,249.83,249.59,249.76,1886.0
2024-04-02 13:45:00,249.84,249.91,249.75,249.77,1085.0,249.84,249.91,249.75,249.77,1085.0
2024-04-02 13:50:00,249.84,249.84,249.65,249.77,2218.0,249.84,249.84,249.65,249.77,2218.0
2024-04-02 13:55:00,249.77,249.77,249.5,249.51,3450.0,249.77,249.77,249.5,249.51,3450.0
2024-04-02 14:00:00,249.43,249.51,249.14,249.27,8238.0,249.43,249.51,249.14,249.27,8238.0
2024-04-02 14:05:00,249.27,249.59,249.18,249.46,4791.0,249.27,249.59,249.18,249.46,4791.0
2024-04-02 14:10:00,249.39,249.45,249.04,249.05,9123.0,249.39,249.45,249.04,249.05,9123.0
2024-04-02 14:15:00,249.05,249.22,249.05,249.08,7443.0,249.05,249.22,249.05,249.08,7443.0
2024-04-02 14:20:00,249.16,249.23,248.42,248.46,18401.0,249.16,249.23,248.42,248.46,18401.0
2024-04-02 14:25:00,248.43,249.06,248.42,248.96,6454.0,248.43,249.06,248.42,248.96,6454.0
2024-04-02 14:30:00,248.89,249.24,248.88,249.19,4875.0,248.89,249.24,248.88,249.19,4875.0
2024-04-02 14:35:00,249.17,249.28,248.91,248.92,2630.0,249.17,249.28,248.91,248.92,2630.0
2024-04-02 14:40:00,248.93,249.16,248.92,249.12,2573.0,248.93,249.16,248.92,249.12,2573.0
2024-04-02 14:45:00,249.07,249.09,248.72,248.79,11987.0,249.07,249.09,248.72,248.79,11987.0
2024-04-02 14:50:00,248.89,249.1,248.82,248.96,3517.0,248.89,249.1,248.82,248.96,3517.0
2024-04-02 14:55:00,248.94,249.08,248.79,248.79,3440.0,248.94,249.08,248.79,248.79,3440.0
2024-04-02 15:00:00,248.8,248.88,248.62,248.87,6543.0,248.8,248.88,248.62,248.87,6543.0
2024-04-02 15:05:00,248.88,249.33,248.87,249.21,10704.0,248.88,249.33,248.87,249.21,10704.0
2024-04-02 15:10:00,249.31,249.32,248.6,248.73,6605.0,249.31,249.32,248.6,248.73,6605.0
2024-04-02 15:15:00,248.7,248.78,248.34,248.75,9873.0,248.7,248.78,248.34,248.75,9873.0
2024-04-02 15:20:00,248.7,249.39,248.66,249.34,8347.0,248.7,249.39,248.66,249.34,8347.0
2024-04-02 15:25:00,249.36,249.59,249.32,249.5,6205.0,249.36,249.59,249.32,249.5,6205.0
2024-04-02 15:30:00,249.58,249.76,249.54,249.69,9280.0,249.58,249.76,249.54,249.69,9280.0
2024-04-02 15:35:00,249.62,249.62,249.32,249.32,15837.0,249.62,249.62,249.32,249.32,15837.0
2024-04-02 15:40:00,249.36,249.7,249.18,249.4,31896.0,249.36,249.7,249.18,249.4,31896.0
2024-04-02 15:45:00,249.36,249.36,248.86,249.13,20380.0,249.36,249.36,248.86,249.13,20380.0
2024-04-02 15:50:00,249.17,249.24,248.36,248.51,48731.0,249.17,249.24,248.36,248.51,48731.0
2024-04-02 15:55:00,248.49,248.78,248.4,248.53,98723.0,248.49,248.78,248.4,248.53,98723.0
2024-04-03 09:30:00,247.59,247.75,246.92,247.3,38179.0,247.59,247.75,246.92,247.3,38179.0
2024-04-03 09:35:00,247.06,248.0,247.0,247.53,8123.0,247.06,248.0,247.0,247.53,8123.0
2024-04-03 09:40:00,247.49,247.96,247.31,247.46,3212.0,247.49,247.96,247.31,247.46,3212.0
2024-04-03 09:45:00,247.58,248.5,247.49,248.47,3545.0,247.58,248.5,247.49,248.47,3545.0
2024-04-03 09:50:00,248.73,249.14,248.34,249.05,6594.0,248.73,249.14,248.34,249.05,6594.0
2024-04-03 09:55:00,249.32,249.32,248.99,248.99,5539.0,249.32,249.32,248.99,248.99,5539.0
2024-04-03 10:00:00,249.32,250.08,249.23,249.59,10839.0,249.32,250.08,249.23,249.59,10839.0
2024-04-03 10:05:00,249.59,250.08,249.35,249.42,10795.0,249.59,250.08,249.35,249.42,10795.0
2024-04-03 10:10:00,249.25,249.4,249.11,249.3,14311.0,249.25,249.4,249.11,249.3,14311.0
2024-04-03 10:15:00,249.37,249.52,248.86,249.19,21815.0,249.37,249.52,248.86,249.19,21815.0
2024-04-03 10:20:00,249.12,249.3,248.85,248.97,25187.0,249.12,249.3,248.85,248.97,25187.0
2024-04-03 10:25:00,248.87,249.03,248.69,248.87,5259.0,248.87,249.03,248.69,248.87,5259.0
2024-04-03 10:30:00,248.94,249.17,248.84,249.15,14008.0,248.94,249.17,248.84,249.15,14008.0
2024-04-03 10:35:00,249.15,249.29,249.07,249.11,7345.0,249.15,249.29,249.07,249.11,7345.0
2024-04-03 10:40:00,249.22,249.74,249.22,249.74,6931.0,249.22,249.74,249.22,249.74,6931.0
2024-04-03 10:45:00,249.67,250.16,249.62,250.16,6824.0,249.67,250.16,249.62,250.16,6824.0
2024-04-03 10:50:00,250.1,250.33,249.92,249.96,5343.0,250.1,250.33,249.92,249.96,5343.0
2024-04-03 10:55:00,249.96,250.53,249.95,250.53,3552.0,249.96,250.53,249.95,250.53,3552.0
2024-04-03 11:00:00,250.56,250.6,250.18,250.36,3125.0,250.56,250.6,250.18,250.36,3125.0
2024-04-03 11:05:00,250.4,250.51,250.29,250.37,2694.0,250.4,250.51,250.29,250.37,2694.0
2024-04-03 11:10:00,250.37,250.62,250.36,250.56,1982.0,250.37,250.62,250.36,250.56,1982.0
2024-04-03 11:15:00,250.63,250.68,250.34,250.43,2331.0,250.63,250.68,250.34,250.43,2331.0
2024-04-03 11:20:00,250.32,250.6,250.24,250.59,4744.0,250.32,250.6,250.24,250.59,4744.0
2024-04-03 11:25:00,250.85,250.85,250.54,250.54,1911.0,250.85,250.85,250.54,250.54,1911.0
2024-04-03 11:30:00,250.52,250.62,250.0,250.0,4390.0,250.52,250.62,250.0,250.0,4390.0
2024-04-03 11:35:00,250.21,250.32,249.61,249.66,12060.0,250.21,250.32,249.61,249.66,12060.0
2024-04-03 11:40:00,249.59,249.86,249.48,249.55,7805.0,249.59,249.86,249.48,249.55,7805.0
2024-04-03 11:45:00,249.6,249.95,249.56,249.91,2927.0,249.6,249.95,249.56,249.91,2927.0
2024-04-03 11:50:00,249.81,249.89,249.69,249.71,3703.0,249.81,249.89,249.69,249.71,3703.0
2024-04-03 11:55:00,249.65,249.68,249.47,249.68,1716.0,249.65,249.68,249.47,249.68,1716.0
2024-04-03 12:00:00,249.58,249.66,249.29,249.29,6221.0,249.58,249.66,249.29,249.29,6221.0
2024-04-03 12:05:00,249.33,249.33,249.16,249.18,6051.0,249.33,249.33,249.16,249.18,6051.0
2024-04-03 12:10:00,249.18,249.33,249.1,249.18,7684.0,249.18,249.33,249.1,249.18,7684.0
2024-04-03 12:15:00,249.06,249.28,248.97,249.23,9961.0,249.06,249.28,248.97,249.23,9961.0
2024-04-03 12:20:00,249.3,249.33,249.09,249.33,2410.0,249.3,249.33,249.09,249.33,2410.0
2024-04-03 12:25:00,249.29,249.62,249.28,249.6,3118.0,249.29,249.62,249.28,249.6,3118.0
2024-04-03 12:30:00,249.6,249.75,249.44,249.44,3151.0,249.6,249.75,249.44,249.44,3151.0
2024-04-03 12:35:00,249.49,249.53,248.33,248.33,19633.0,249.49,249.53,248.33,248.33,19633.0
2024-04-03 12:40:00,248.4,249.02,248.38,248.84,2868.0,248.4,249.02,248.38,248.84,2868.0
2024-04-03 12:45:00,248.89,249.12,248.84,249.12,818.0,248.89,249.12,248.84,249.12,818.0
2024-04-03 12:50:00,249.19,249.3,249.07,249.17,1322.0,249.19,249.3,249.07,249.17,1322.0
2024-04-03 12:55:00,249.12,249.13,248.76,248.76,2536.0,249.12,249.13,248.76,248.76,2536.0
2024-04-03 13:00:00,248.65,248.99,248.65,248.85,5509.0,248.65,248.99,248.65,248.85,5509.0
2024-04-03 13:05:00,248.84,248.89,248.49,248.49,4630.0,248.84,248.89,248.49,248.49,4630.0
2024-04-03 13:10:00,248.41,248.59,248.41,248.47,2747.0,248.41,248.59,248.41,248.47,2747.0
2024-04-03 13:15:00,248.49,248.55,248.28,248.28,1767.0,248.49,248.55,248.28,248.28,1767.0
2024-04-03 13:20:00,248.31,248.51,248.31,248.5,2048.0,248.31,248.51,248.31,248.5,2048.0
2024-04-03 13:25:00,248.44,248.86,248.39,248.86,3560.0,248.44,248.86,248.39,248.86,3560.0
2024-04-03 13:30:00,248.69,248.73,248.39,248.46,3849.0,248.69,248.73,248.39,248.46,3849.0
2024-04-03 13:35:00,248.41,248.43,248.19,248.21,1600.0,248.41,248.43,248.19,248.21,1600.0
2024-04-03 13:40:00,248.24,248.4,248.24,248.34,2780.0,248.24,248.4,248.24,248.34,2780.0
2024-04-03 13:45:00,248.3,248.45,248.28,248.45,3985.0,248.3,248.45,248.28,248.45,3985.0
2024-04-03 13:50:00,248.41,248.48,248.28,248.29,4783.0,248.41,248.48,248.28,248.29,4783.0
2024-04-03 13:55:00,248.25,248.3,248.17,248.29,748.0,248.25,248.3,248.17,248.29,748.0
2024-04-03 14:00:00,248.24,248.49,248.17,248.49,3274.0,248.24,248.49,248.17,248.49,3274.0
2024-04-03 14:05:00,248.49,248.54,248.42,248.43,4190.0,248.49,248.54,248.42,248.43,4190.0
2024-04-03 14:10:00,248.41,248.44,248.38,248.38,1278.0,248.41,248.44,248.38,248.38,1278.0
2024-04-03 14:15:00,248.32,248.38,248.15,248.18,2805.0,248.32,248.38,248.15,248.18,2805.0
2024-04-03 14:20:00,248.2,248.21,247.86,247.95,3481.0,248.2,248.21,247.86,247.95,3481.0
2024-04-03 14:25:00,247.94,247.94,247.54,247.66,3935.0,247.94,247.94,247.54,247.66,3935.0
2024-04-03 14:30:00,247.64,247.64,247.39,247.47,4521.0,247.64,247.64,247.39,247.47,4521.0
2024-04-03 14:35:00,247.47,247.49,247.19,247.43,34306.0,247.47,247.49,247.19,247.43,34306.0
2024-04-03 14:40:00,247.39,247.52,247.2,247.2,4495.0,247.39,247.52,247.2,247.2,4495.0
2024-04-03 14:45:00,247.2,247.27,246.92,247.06,5726.0,247.2,247.27,246.92,247.06,5726.0
2024-04-03 14:50:00,247.02,247.27,246.82,247.14,6896.0,247.02,247.27,246.82,247.14,6896.0
2024-04-03 14:55:00,247.15,247.15,246.79,246.87,5310.0,247.15,247.15,246.79,246.87,5310.0
2024-04-03 15:00:00,246.84,246.84,246.62,246.69,2421.0,246.84,246.84,246.62,246.69,2421.0
2024-04-03 15:05:00,246.65,246.72,246.51,246.56,2191.0,246.65,246.72,246.51,246.56,2191.0
2024-04-03 15:10:00,246.61,246.62,246.02,246.14,13264.0,246.61,246.62,246.02,246.14,13264.0
2024-04-03 15:15:00,246.18,246.18,245.5,245.97,8347.0,246.18,246.18,245.5,245.97,8347.0
2024-04-03 15:20:00,245.86,246.15,245.76,245.77,7010.0,245.86,246.15,245.76,245.77,7010.0
2024-04-03 15:25:00,245.73,245.95,245.66,245.93,5927.0,245.73,245.95,245.66,245.93,5927.0
2024-04-03 15:30:00,245.93,246.33,245.84,246.24,6109.0,245.93,246.33,245.84,246.24,6109.0
2024-04-03 15:35:00,246.23,246.67,246.22,246.65,6139.0,246.23,246.67,246.22,246.65,6139.0
2024-04-03 15:40:00,246.61,246.61,246.45,246.48,5212.0,246.61,246.61,246.45,246.48,5212.0
2024-04-03 15:45:00,246.44,246.71,246.24,246.34,14219.0,246.44,246.71,246.24,246.34,14219.0
2024-04-03 15:50:00,246.35,246.42,245.96,246.28,33057.0,246.35,246.42,245.96,246.28,33057.0
2024-04-03 15:55:00,246.19,246.51,245.96,246.42,51176.0,246.19,246.51,245.96,246.42,51176.0
2024-04-04 09:30:00,248.98,249.05,248.12,249.05,24917.0,248.98,249.05,248.12,249.05,24917.0
2024-04-04 09:35:00,249.58,250.8,249.2,249.94,8627.0,249.58,250.8,249.2,249.94,8627.0
2024-04-04 09:40:00,250.32,250.32,249.54,249.55,2451.0,250.32,250.32,249.54,249.55,2451.0
2024-04-04 09:45:00,249.55,249.78,249.22,249.49,8039.0,249.55,249.78,249.22,249.49,8039.0
2024-04-04 09:50:00,249.46,249.84,249.3,249.66,2784.0,249.46,249.84,249.3,249.66,2784.0
2024-04-04 09:55:00,249.7,249.7,249.35,249.4,2235.0,249.7,249.7,249.35,249.4,2235.0
2024-04-04 10:00:00,249.52,250.54,249.52,250.54,3656.0,249.52,250.54,249.52,250.54,3656.0
2024-04-04 10:05:00,250.7,251.67,250.7,251.41,2633.0,250.7,251.67,250.7,251.41,2633.0
2024-04-04 10:10:00,251.28,251.71,251.28,251.49,1319.0,251.28,251.71,251.28,251.49,1319.0
2024-04-04 10:15:00,251.66,251.87,251.51,251.69,2433.0,251.66,251.87,251.51,251.69,2433.0
2024-04-04 10:20:00,251.61,251.86,251.38,251.38,5909.0,251.61,251.86,251.38,251.38,5909.0
2024-04-04 10:25:00,251.46,252.18,251.41,252.1,3180.0,251.46,252.18,251.41,252.1,3180.0
2024-04-04 10:30:00,252.12,252.2,251.49,251.56,6788.0,252.12,252.2,251.49,251.56,6788.0
2024-04-04 10:35:00,251.64,251.86,251.51,251.84,3073.0,251.64,251.86,251.51,251.84,3073.0
2024-04-04 10:40:00,251.73,251.85,251.73,251.85,542.0,251.73,251.85,251.73,251.85,542.0
2024-04-04 10:45:00,251.84,252.35,251.6,252.25,9131.0,251.84,252.35,251.6,252.25,9131.0
2024-04-04 10:50:00,252.18,252.18,251.7,252.0,7255.0,252.18,252.18,251.7,252.0,7255.0
2024-04-04 10:55:00,252.08,252.08,251.88,252.06,3248.0,252.08,252.08,251.88,252.06,3248.0
2024-04-04 11:00:00,252.2,252.51,252.16,252.36,2295.0,252.2,252.51,252.16,252.36,2295.0
2024-04-04 11:05:00,252.44,252.68,252.31,252.42,5049.0,252.44,252.68,252.31,252.42,5049.0
2024-04-04 11:10:00,252.42,252.46,251.82,251.97,5543.0,252.42,252.46,251.82,251.97,5543.0
2024-04-04 11:15:00,252.02,252.02,251.89,251.96,800.0,252.02,252.02,251.89,251.96,800.0
2024-04-04 11:20:00,251.83,251.9,251.72,251.9,1300.0,251.83,251.9,251.72,251.9,1300.0
2024-04-04 11:25:00,252.0,252.5,251.98,252.5,2595.0,252.0,252.5,251.98,252.5,2595.0
2024-04-04 11:30:00,252.54,252.54,252.19,252.26,4587.0,252.54,252.54,252.19,252.26,4587.0
2024-04-04 11:35:00,252.38,252.56,251.67,251.84,15051.0,252.38,252.56,251.67,251.84,15051.0
2024-04-04 11:40:00,251.82,252.06,251.81,251.81,6689.0,251.82,252.06,251.81,251.81,6689.0
2024-04-04 11:45:00,251.81,251.92,251.75,251.89,2100.0,251.81,251.92,251.75,251.89,2100.0
2024-04-04 11:50:00,251.88,251.98,251.48,251.48,8101.0,251.88,251.98,251.48,251.48,8101.0
2024-04-04 11:55:00,251.48,251.78,251.45,251.7,3334.0,251.48,251.78,251.45,251.7,3334.0
2024-04-04 12:00:00,251.74,251.74,251.36,251.46,7059.0,251.74,251.74,251.36,251.46,7059.0
2024-04-04 12:05:00,251.45,251.85,251.39,251.85,4583.0,251.45,251.85,251.39,251.85,4583.0
2024-04-04 12:10:00,251.8,251.92,251.8,251.88,1400.0,251.8,251.92,251.8,251.88,1400.0
2024-04-04 12:15:00,251.84,252.0,251.65,251.7,12001.0,251.84,252.0,251.65,251.7,12001.0
2024-04-04 12:20:00,251.76,251.84,251.71,251.71,855.0,251.76,251.84,251.71,251.71,855.0
2024-04-04 12:25:00,251.75,251.75,251.57,251.69,4959.0,251.75,251.75,251.57,251.69,4959.0
2024-04-04 12:30:00,251.71,251.72,251.51,251.62,10048.0,251.71,251.72,251.51,251.62,10048.0
2024-04-04 12:35:00,251.58,251.69,251.51,251.6,3643.0,251.58,251.69,251.51,251.6,3643.0
2024-04-04 12:40:00,251.59,251.62,251.52,251.52,4104.0,251.59,251.62,251.52,251.52,4104.0
2024-04-04 12:45:00,251.52,251.56,251.39,251.4,4684.0,251.52,251.56,251.39,251.4,4684.0
2024-04-04 12:50:00,251.45,251.68,251.39,251.49,8487.0,251.45,251.68,251.39,251.49,8487.0
2024-04-04 12:55:00,251.49,252.01,251.27,252.01,11113.0,251.49,252.01,251.27,252.01,11113.0
2024-04-04 13:00:00,251.96,252.11,251.91,251.98,2664.0,251.96,252.11,251.91,251.98,2664.0
2024-04-04 13:05:00,251.95,251.96,251.82,251.82,1947.0,251.95,251.96,251.82,251.82,1947.0
2024-04-04 13:10:00,251.83,252.02,251.79,251.84,6263.0,251.83,252.02,251.79,251.84,6263.0
2024-04-04 13:15:00,251.84,251.96,251.72,251.96,4178.0,251.84,251.96,251.72,251.96,4178.0
2024-04-04 13:20:00,251.95,251.95,251.82,251.82,400.0,251.95,251.95,251.82,251.82,400.0
2024-04-04 13:25:00,251.89,251.89,251.59,251.69,5025.0,251.89,251.89,251.59,251.69,5025.0
2024-04-04 13:30:00,251.71,251.74,251.64,251.72,1725.0,251.71,251.74,251.64,251.72,1725.0
2024-04-04 13:35:00,251.59,251.65,251.47,251.48,2198.0,251.59,251.65,251.47,251.48,2198.0
2024-04-04 13:40:00,251.42,251.42,251.15,251.16,2645.0,251.42,251.42,251.15,251.16,2645.0
2024-04-04 13:45:00,251.05,251.16,250.85,250.94,4842.0,251.05,251.16,250.85,250.94,4842.0
2024-04-04 13:50:00,250.93,251.03,250.91,250.91,1091.0,250.93,251.03,250.91,250.91,1091.0
2024-04-04 13:55:00,250.99,251.0,250.5,250.67,12448.0,250.99,251.0,250.5,250.67,12448.0
2024-04-04 14:00:00,250.6,250.64,250.41,250.43,2660.0,250.6,250.64,250.41,250.43,2660.0
2024-04-04 14:05:00,250.37,250.43,250.06,250.06,5090.0,250.37,250.43,250.06,250.06,5090.0
2024-04-04 14:10:00,250.06,250.07,249.71,249.82,9163.0,250.06,250.07,249.71,249.82,9163.0
2024-04-04 14:15:00,249.7,249.79,249.31,249.36,4084.0,249.7,249.79,249.31,249.36,4084.0
2024-04-04 14:20:00,249.3,249.44,249.19,249.38,3106.0,249.3,249.44,249.19,249.38,3106.0
2024-04-04 14:25:00,249.26,249.38,248.15,248.16,4523.0,249.26,249.38,248.15,248.16,4523.0
2024-04-04 14:30:00,248.04,248.04,247.09,247.2,5386.0,248.04,248.04,247.09,247.2,5386.0
2024-04-04 14:35:00,247.24,247.54,247.23,247.24,3014.0,247.24,247.54,247.23,247.24,3014.0
2024-04-04 14:40:00,247.21,247.21,246.28,246.28,4967.0,247.21,247.21,246.28,246.28,4967.0
2024-04-04 14:45:00,246.27,246.69,246.27,246.6,13964.0,246.27,246.69,246.27,246.6,13964.0
2024-04-04 14:50:00,246.58,246.59,245.9,245.91,4184.0,246.58,246.59,245.9,245.91,4184.0
2024-04-04 14:55:00,245.77,245.78,245.33,245.52,9833.0,245.77,245.78,245.33,245.52,9833.0
2024-04-04 15:00:00,245.4,245.49,244.74,244.97,19373.0,245.4,245.49,244.74,244.97,19373.0
2024-04-04 15:05:00,245.07,245.84,245.04,245.78,11108.0,245.07,245.84,245.04,245.78,11108.0
2024-04-04 15:10:00,245.52,245.52,245.05,245.16,4749.0,245.52,245.52,245.05,245.16,4749.0
2024-04-04 15:15:00,245.04,245.13,244.53,244.71,5713.0,245.04,245.13,244.53,244.71,5713.0
2024-04-04 15:20:00,244.65,244.88,244.47,244.66,5950.0,244.65,244.88,244.47,244.66,5950.0
2024-04-04 15:25:00,244.68,244.82,244.1,244.22,10694.0,244.68,244.82,244.1,244.22,10694.0
2024-04-04 15:30:00,244.21,244.63,244.14,244.53,24695.0,244.21,244.63,244.14,244.53,24695.0
2024-04-04 15:35:00,244.59,244.59,244.06,244.2,16880.0,244.59,244.59,244.06,244.2,16880.0
2024-04-04 15:40:00,244.14,244.33,243.73,244.2,13061.0,244.14,244.33,243.73,244.2,13061.0
2024-04-04 15:45:00,244.08,245.07,244.06,245.07,15213.0,244.08,245.07,244.06,245.07,15213.0
2024-04-04 15:50:00,244.93,245.17,244.24,244.87,39344.0,244.93,245.17,244.24,244.87,39344.0
2024-04-04 15:55:00,244.97,244.98,244.34,244.73,72928.0,244.97,244.98,244.34,244.73,72928.0
2024-04-05 09:30:00,246.0,247.3,245.6,245.6,18074.0,246.0,247.3,245.6,245.6,18074.0
2024-04-05 09:35:00,245.89,246.6,245.89,246.26,3990.0,245.89,246.6,245.89,246.26,3990.0
2024-04-05 09:40:00,246.0,247.51,246.0,247.51,3100.0,246.0,247.51,246.0,247.51,3100.0
2024-04-05 09:45:00,246.88,247.07,246.29,247.07,4077.0,246.88,247.07,246.29,247.07,4077.0
2024-04-05 09:50:00,246.44,247.16,246.44,246.86,1200.0,246.44,247.16,246.44,246.86,1200.0
2024-04-05 09:55:00,246.72,246.72,246.49,246.51,688.0,246.72,246.72,246.49,246.51,688.0
2024-04-05 10:00:00,246.66,246.75,246.06,246.1,10727.0,246.66,246.75,246.06,246.1,10727.0
2024-04-05 10:05:00,246.19,246.59,245.44,245.59,7556.0,246.19,246.59,245.44,245.59,7556.0
2024-04-05 10:10:00,245.48,245.74,245.22,245.5,5590.0,245.48,245.74,245.22,245.5,5590.0
2024-04-05 10:15:00,245.49,245.66,244.73,244.87,3726.0,245.49,245.66,244.73,244.87,3726.0
2024-04-05 10:20:00,244.68,244.87,244.15,244.46,4020.0,244.68,244.87,244.15,244.46,4020.0
2024-04-05 10:25:00,244.41,244.58,244.07,244.58,5910.0,244.41,244.58,244.07,244.58,5910.0
2024-04-05 10:30:00,244.68,245.21,244.67,245.16,2200.0,244.68,245.21,244.67,245.16,2200.0
2024-04-05 10:35:00,245.21,245.76,245.13,245.76,3231.0,245.21,245.76,245.13,245.76,3231.0
2024-04-05 10:40:00,245.6,245.86,245.53,245.82,7537.0,245.6,245.86,245.53,245.82,7537.0
2024-04-05 10:45:00,245.89,245.98,245.51,245.98,3706.0,245.89,245.98,245.51,245.98,3706.0
2024-04-05 10:50:00,246.03,246.67,245.96,246.54,3343.0,246.03,246.67,245.96,246.54,3343.0
2024-04-05 10:55:00,246.66,246.77,246.56,246.65,1433.0,246.66,246.77,246.56,246.65,1433.0
2024-04-05 11:00:00,246.66,246.77,246.43,246.43,3599.0,246.66,246.77,246.43,246.43,3599.0
2024-04-05 11:05:00,246.56,247.01,246.53,247.01,4162.0,246.56,247.01,246.53,247.01,4162.0
2024-04-05 11:10:00,246.95,247.05,246.64,246.75,24490.0,246.95,247.05,246.64,246.75,24490.0
2024-04-05 11:15:00,246.67,246.87,246.19,246.77,8438.0,246.67,246.87,246.19,246.77,8438.0
2024-04-05 11:20:00,246.9,247.03,246.77,246.98,8910.0,246.9,247.03,246.77,246.98,8910.0
2024-04-05 11:25:00,247.02,247.21,246.91,247.13,5423.0,247.02,247.21,246.91,247.13,5423.0
2024-04-05 11:30:00,247.21,247.26,246.96,246.98,7307.0,247.21,247.26,246.96,246.98,7307.0
2024-04-05 11:35:00,246.95,247.09,246.94,246.96,4955.0,246.95,247.09,246.94,246.96,4955.0
2024-04-05 11:40:00,246.99,247.38,246.98,247.27,4452.0,246.99,247.38,246.98,247.27,4452.0
2024-04-05 11:45:00,247.38,247.85,247.37,247.7,1300.0,247.38,247.85,247.37,247.7,1300.0
2024-04-05 11:50:00,247.63,247.95,247.63,247.95,1850.0,247.63,247.95,247.63,247.95,1850.0
2024-04-05 11:55:00,247.88,247.95,247.71,247.71,4898.0,247.88,247.95,247.71,247.71,4898.0
2024-04-05 12:00:00,247.87,247.99,247.58,247.64,1209.0,247.87,247.99,247.58,247.64,1209.0
2024-04-05 12:05:00,247.69,247.71,247.59,247.71,1108.0,247.69,247.71,247.59,247.71,1108.0
2024-04-05 12:10:00,247.81,247.96,247.67,247.96,1508.0,247.81,247.96,247.67,247.96,1508.0
2024-04-05 12:15:00,248.12,248.2,247.95,247.95,2005.0,248.12,248.2,247.95,247.95,2005.0
2024-04-05 12:20:00,248.13,248.28,247.93,248.28,2316.0,248.13,248.28,247.93,248.28,2316.0
2024-04-05 12:25:00,248.23,248.23,247.94,247.95,3031.0,248.23,248.23,247.94,247.95,3031.0
2024-04-05 12:30:00,248.0,248.24,247.83,247.98,10456.0,248.0,248.24,247.83,247.98,10456.0
2024-04-05 12:35:00,248.12,248.2,247.95,248.2,3108.0,248.12,248.2,247.95,248.2,3108.0
2024-04-05 12:40:00,248.15,248.15,248.02,248.05,901.0,248.15,248.15,248.02,248.05,901.0
2024-04-05 12:45:00,248.1,248.1,247.77,247.77,3636.0,248.1,248.1,247.77,247.77,3636.0
2024-04-05 12:50:00,247.8,247.89,247.64,247.89,3985.0,247.8,247.89,247.64,247.89,3985.0
2024-04-05 12:55:00,247.77,248.16,247.75,248.16,5861.0,247.77,248.16,247.75,248.16,5861.0
2024-04-05 13:00:00,248.06,248.06,247.79,247.83,1903.0,248.06,248.06,247.79,247.83,1903.0
2024-04-05 13:05:00,247.81,247.85,247.23,247.43,3776.0,247.81,247.85,247.23,247.43,3776.0
2024-04-05 13:10:00,247.43,247.45,247.09,247.09,2345.0,247.43,247.45,247.09,247.09,2345.0
2024-04-05 13:15:00,247.18,247.21,247.04,247.06,2387.0,247.18,247.21,247.04,247.06,2387.0
2024-04-05 13:20:00,247.12,247.34,247.12,247.18,2469.0,247.12,247.34,247.12,247.18,2469.0
2024-04-05 13:25:00,247.31,247.34,247.09,247.29,4485.0,247.31,247.34,247.09,247.29,4485.0
2024-04-05 13:30:00,247.28,247.56,247.28,247.55,3033.0,247.28,247.56,247.28,247.55,3033.0
2024-04-05 13:35:00,247.45,247.5,247.15,247.15,2394.0,247.45,247.5,247.15,247.15,2394.0
2024-04-05 13:40:00,247.19,247.26,246.63,246.86,2915.0,247.19,247.26,246.63,246.86,2915.0
2024-04-05 13:45:00,246.64,246.77,246.53,246.57,5126.0,246.64,246.77,246.53,246.57,5126.0
2024-04-05 13:50:00,246.55,246.63,246.28,246.29,3245.0,246.55,246.63,246.28,246.29,3245.0
2024-04-05 13:55:00,246.2,246.26,245.85,245.97,3965.0,246.2,246.26,245.85,245.97,3965.0
2024-04-05 14:00:00,245.87,245.87,245.55,245.81,4567.0,245.87,245.87,245.55,245.81,4567.0
2024-04-05 14:05:00,245.71,246.41,245.7,246.36,4703.0,245.71,246.41,245.7,246.36,4703.0
2024-04-05 14:10:00,246.23,246.49,246.03,246.26,6611.0,246.23,246.49,246.03,246.26,6611.0
2024-04-05 14:15:00,246.38,246.4,246.12,246.13,1968.0,246.38,246.4,246.12,246.13,1968.0
2024-04-05 14:20:00,246.1,246.44,246.02,246.09,3534.0,246.1,246.44,246.02,246.09,3534.0
2024-04-05 14:25:00,245.92,246.19,245.49,245.49,8645.0,245.92,246.19,245.49,245.49,8645.0
2024-04-05 14:30:00,245.59,245.95,245.59,245.66,6874.0,245.59,245.95,245.59,245.66,6874.0
2024-04-05 14:35:00,245.5,246.0,245.5,245.88,4570.0,245.5,246.0,245.5,245.88,4570.0
2024-04-05 14:40:00,245.85,245.88,245.32,245.72,4133.0,245.85,245.88,245.32,245.72,4133.0
2024-04-05 14:45:00,245.62,245.64,245.3,245.3,2500.0,245.62,245.64,245.3,245.3,2500.0
2024-04-05 14:50:00,245.34,245.51,245.14,245.29,4742.0,245.34,245.51,245.14,245.29,4742.0
2024-04-05 14:55:00,245.23,245.57,245.13,245.56,3112.0,245.23,245.57,245.13,245.56,3112.0
2024-04-05 15:00:00,245.65,245.68,245.48,245.6,3823.0,245.65,245.68,245.48,245.6,3823.0
2024-04-05 15:05:00,245.55,245.83,245.54,245.57,3666.0,245.55,245.83,245.54,245.57,3666.0
2024-04-05 15:10:00,245.67,245.69,245.42,245.69,5444.0,245.67,245.69,245.42,245.69,5444.0
2024-04-05 15:15:00,245.69,245.85,245.5,245.85,4387.0,245.69,245.85,245.5,245.85,4387.0
2024-04-05 15:20:00,245.79,245.79,245.61,245.7,4841.0,245.79,245.79,245.61,245.7,4841.0
2024-04-05 15:25:00,245.77,245.82,245.65,245.8,7347.0,245.77,245.82,245.65,245.8,7347.0
2024-04-05 15:30:00,245.82,245.83,245.61,245.63,31420.0,245.82,245.83,245.61,245.63,31420.0
2024-04-05 15:35:00,245.67,245.7,245.09,245.17,13115.0,245.67,245.7,245.09,245.17,13115.0
2024-04-05 15:40:00,245.1,245.3,245.04,245.07,9113.0,245.1,245.3,245.04,245.07,9113.0
2024-04-05 15:45:00,245.11,245.33,244.99,245.0,19829.0,245.11,245.33,244.99,245.0,19829.0
2024-04-05 15:50:00,245.0,245.25,244.68,245.08,84507.0,245.0,245.25,244.68,245.08,84507.0
2024-04-05 15:55:00,245.02,245.02,244.49,244.7,109993.0,245.02,245.02,244.49,244.7,109993.0
2024-04-08 09:30:00,244.76,245.5,244.54,244.98,18279.0,244.76,245.5,244.54,244.98,18279.0
2024-04-08 09:35:00,244.59,245.0,244.49,244.61,6012.0,244.59,245.0,244.49,244.61,6012.0
2024-04-08 09:40:00,244.7,245.4,244.5,245.4,10623.0,244.7,245.4,244.5,245.4,10623.0
2024-04-08 09:45:00,245.02,245.19,244.39,245.04,11639.0,245.02,245.19,244.39,245.04,11639.0
2024-04-08 09:50:00,245.13,245.81,244.73,245.61,9664.0,245.13,245.81,244.73,245.61,9664.0
2024-04-08 09:55:00,245.61,245.82,245.01,245.54,8756.0,245.61,245.82,245.01,245.54,8756.0
2024-04-08 10:00:00,245.58,245.81,245.34,245.73,6223.0,245.58,245.81,245.34,245.73,6223.0
2024-04-08 10:05:00,245.67,246.4,245.67,246.14,10440.0,245.67,246.4,245.67,246.14,10440.0
2024-04-08 10:10:00,246.12,246.38,245.99,246.27,6312.0,246.12,246.38,245.99,246.27,6312.0
2024-04-08 10:15:00,246.29,246.52,245.81,245.81,15334.0,246.29,246.52,245.81,245.81,15334.0
2024-04-08 10:20:00,245.68,246.13,245.68,246.13,2500.0,245.68,246.13,245.68,246.13,2500.0
2024-04-08 10:25:00,246.24,246.24,245.89,246.13,8459.0,246.24,246.24,245.89,246.13,8459.0
2024-04-08 10:30:00,246.13,246.27,246.01,246.08,7646.0,246.13,246.27,246.01,246.08,7646.0
2024-04-08 10:35:00,245.83,245.99,245.79,245.98,3001.0,245.83,245.99,245.79,245.98,3001.0
2024-04-08 10:40:00,245.9,246.05,245.86,246.04,2572.0,245.9,246.05,245.86,246.04,2572.0
2024-04-08 10:45:00,246.04,246.55,246.04,246.43,3208.0,246.04,246.55,246.04,246.43,3208.0
2024-04-08 10:50:00,246.55,247.15,246.52,246.89,12086.0,246.55,247.15,246.52,246.89,12086.0
2024-04-08 10:55:00,247.0,247.0,246.5,246.5,8480.0,247.0,247.0,246.5,246.5,8480.0
2024-04-08 11:00:00,246.51,246.62,246.09,246.5,5576.0,246.51,246.62,246.09,246.5,5576.0
2024-04-08 11:05:00,246.47,246.52,246.33,246.45,1463.0,246.47,246.52,246.33,246.45,1463.0
2024-04-08 11:10:00,246.46,246.81,246.35,246.45,3337.0,246.46,246.81,246.35,246.45,3337.0
2024-04-08 11:15:00,246.32,246.42,246.2,246.42,2639.0,246.32,246.42,246.2,246.42,2639.0
2024-04-08 11:20:00,246.34,246.5,246.25,246.49,2284.0,246.34,246.5,246.25,246.49,2284.0
2024-04-08 11:25:00,246.52,246.53,246.11,246.11,6920.0,246.52,246.53,246.11,246.11,6920.0
2024-04-08 11:30:00,246.02,246.02,245.69,245.86,2460.0,246.02,246.02,245.69,245.86,2460.0
2024-04-08 11:35:00,245.8,245.83,245.48,245.72,3715.0,245.8,245.83,245.48,245.72,3715.0
2024-04-08 11:40:00,245.67,245.67,245.39,245.59,2400.0,245.67,245.67,245.39,245.59,2400.0
2024-04-08 11:45:00,245.47,245.67,245.3,245.67,3200.0,245.47,245.67,245.3,245.67,3200.0
2024-04-08 11:50:00,245.63,245.69,245.55,245.69,1402.0,245.63,245.69,245.55,245.69,1402.0
2024-04-08 11:55:00,245.57,245.73,245.39,245.73,3514.0,245.57,245.73,245.39,245.73,3514.0
2024-04-08 12:00:00,245.73,245.73,245.44,245.63,2657.0,245.73,245.73,245.44,245.63,2657.0
2024-04-08 12:05:00,245.63,245.7,245.53,245.55,5068.0,245.63,245.7,245.53,245.55,5068.0
2024-04-08 12:10:00,245.5,245.51,245.33,245.35,3000.0,245.5,245.51,245.33,245.35,3000.0
2024-04-08 12:15:00,245.38,245.86,245.38,245.71,9976.0,245.38,245.86,245.38,245.71,9976.0
2024-04-08 12:20:00,245.8,245.84,245.56,245.71,3500.0,245.8,245.84,245.56,245.71,3500.0
2024-04-08 12:25:00,245.75,246.15,245.75,246.15,2269.0,245.75,246.15,245.75,246.15,2269.0
2024-04-08 12:30:00,246.13,246.3,246.13,246.25,1237.0,246.13,246.3,246.13,246.25,1237.0
2024-04-08 12:35:00,246.3,246.3,246.1,246.24,2326.0,246.3,246.3,246.1,246.24,2326.0
2024-04-08 12:40:00,246.1,246.36,246.1,246.21,2218.0,246.1,246.36,246.1,246.21,2218.0
2024-04-08 12:45:00,246.31,246.39,246.08,246.22,1500.0,246.31,246.39,246.08,246.22,1500.0
2024-04-08 12:50:00,246.17,246.28,246.08,246.23,3096.0,246.17,246.28,246.08,246.23,3096.0
2024-04-08 12:55:00,246.28,246.56,246.28,246.51,3989.0,246.28,246.56,246.28,246.51,3989.0
2024-04-08 13:00:00,246.44,246.44,246.3,246.3,1300.0,246.44,246.44,246.3,246.3,1300.0
2024-04-08 13:05:00,246.29,246.41,246.1,246.41,7278.0,246.29,246.41,246.1,246.41,7278.0
2024-04-08 13:10:00,246.36,246.36,246.16,246.24,4901.0,246.36,246.36,246.16,246.24,4901.0
2024-04-08 13:15:00,246.22,246.3,246.12,246.23,3020.0,246.22,246.3,246.12,246.23,3020.0
2024-04-08 13:20:00,246.2,246.29,246.08,246.19,13080.0,246.2,246.29,246.08,246.19,13080.0
2024-04-08 13:25:00,246.19,246.27,246.01,246.26,6687.0,246.19,246.27,246.01,246.26,6687.0
2024-04-08 13:30:00,246.32,246.37,246.22,246.27,4500.0,246.32,246.37,246.22,246.27,4500.0
2024-04-08 13:35:00,246.23,246.33,246.08,246.33,2400.0,246.23,246.33,246.08,246.33,2400.0
2024-04-08 13:40:00,246.38,246.51,246.32,246.49,1814.0,246.38,246.51,246.32,246.49,1814.0
2024-04-08 13:45:00,246.52,246.61,246.51,246.59,800.0,246.52,246.61,246.51,246.59,800.0
2024-04-08 13:50:00,246.51,246.79,246.51,246.68,4600.0,246.51,246.79,246.51,246.68,4600.0
2024-04-08 13:55:00,246.8,246.82,246.59,246.59,5184.0,246.8,246.82,246.59,246.59,5184.0
2024-04-08 14:00:00,246.6,246.64,246.38,246.43,2007.0,246.6,246.64,246.38,246.43,2007.0
2024-04-08 14:05:00,246.34,246.46,246.34,246.37,1778.0,246.34,246.46,246.34,246.37,1778.0
2024-04-08 14:10:00,246.38,246.47,246.33,246.36,4002.0,246.38,246.47,246.33,246.36,4002.0
2024-04-08 14:15:00,246.45,246.53,246.32,246.32,1868.0,246.45,246.53,246.32,246.32,1868.0
2024-04-08 14:20:00,246.42,246.48,245.96,246.05,4928.0,246.42,246.48,245.96,246.05,4928.0
2024-04-08 14:25:00,246.06,246.28,245.99,246.06,6087.0,246.06,246.28,245.99,246.06,6087.0
2024-04-08 14:30:00,246.06,246.4,246.03,246.34,11056.0,246.06,246.4,246.03,246.34,11056.0
2024-04-08 14:35:00,246.25,246.27,246.04,246.14,4237.0,246.25,246.27,246.04,246.14,4237.0
2024-04-08 14:40:00,246.15,246.27,246.1,246.1,4330.0,246.15,246.27,246.1,246.1,4330.0
2024-04-08 14:45:00,246.05,246.26,246.03,246.11,2736.0,246.05,246.26,246.03,246.11,2736.0
2024-04-08 14:50:00,246.15,246.22,246.07,246.16,2043.0,246.15,246.22,246.07,246.16,2043.0
2024-04-08 14:55:00,246.16,246.27,246.09,246.21,2555.0,246.16,246.27,246.09,246.21,2555.0
2024-04-08 15:00:00,246.25,246.48,246.17,246.34,3848.0,246.25,246.48,246.17,246.34,3848.0
2024-04-08 15:05:00,246.34,246.54,246.28,246.54,4611.0,246.34,246.54,246.28,246.54,4611.0
2024-04-08 15:10:00,246.46,246.61,246.45,246.51,3960.0,246.46,246.61,246.45,246.51,3960.0
2024-04-08 15:15:00,246.55,246.57,246.26,246.26,8954.0,246.55,246.57,246.26,246.26,8954.0
2024-04-08 15:20:00,246.22,246.22,246.1,246.11,3510.0,246.22,246.22,246.1,246.11,3510.0
2024-04-08 15:25:00,246.05,246.2,246.0,246.16,16011.0,246.05,246.2,246.0,246.16,16011.0
2024-04-08 15:30:00,246.13,246.19,246.01,246.18,11554.0,246.13,246.19,246.01,246.18,11554.0
2024-04-08 15:35:00,246.13,246.18,246.0,246.06,7418.0,246.13,246.18,246.0,246.06,7418.0
2024-04-08 15:40:00,246.07,246.07,245.79,245.79,8432.0,246.07,246.07,245.79,245.79,8432.0
2024-04-08 15:45:00,245.86,245.91,245.63,245.67,14221.0,245.86,245.91,245.63,245.67,14221.0
2024-04-08 15:50:00,245.64,245.7,245.17,245.41,74004.0,245.64,245.7,245.17,245.41,74004.0
2024-04-08 15:55:00,245.41,246.06,245.24,245.91,138412.0,245.41,246.06,245.24,245.91,138412.0
2024-04-09 09:30:00,246.86,247.25,245.76,247.19,20701.0,246.86,247.25,245.76,247.19,20701.0
2024-04-09 09:35:00,247.2,247.4,246.56,246.56,4101.0,247.2,247.4,246.56,246.56,4101.0
2024-04-09 09:40:00,247.2,247.2,246.52,246.53,2593.0,247.2,247.2,246.52,246.53,2593.0
2024-04-09 09:45:00,246.55,246.55,245.86,246.17,1596.0,246.55,246.55,245.86,246.17,1596.0
2024-04-09 09:50:00,246.05,246.3,245.5,246.3,2070.0,246.05,246.3,245.5,246.3,2070.0
2024-04-09 09:55:00,246.34,247.39,246.34,247.17,18489.0,246.34,247.39,246.34,247.17,18489.0
2024-04-09 10:00:00,247.28,247.83,247.25,247.69,3922.0,247.28,247.83,247.25,247.69,3922.0
2024-04-09 10:05:00,247.6,247.6,247.35,247.54,617.0,247.6,247.6,247.35,247.54,617.0
2024-04-09 10:10:00,247.56,248.41,247.32,248.41,6216.0,247.56,248.41,247.32,248.41,6216.0
2024-04-09 10:15:00,248.38,248.45,248.1,248.25,5096.0,248.38,248.45,248.1,248.25,5096.0
2024-04-09 10:20:00,248.07,248.16,247.46,247.46,8010.0,248.07,248.16,247.46,247.46,8010.0
2024-04-09 10:25:00,247.41,247.48,247.07,247.2,5628.0,247.41,247.48,247.07,247.2,5628.0
2024-04-09 10:30:00,247.09,247.09,246.44,246.5,4500.0,247.09,247.09,246.44,246.5,4500.0
2024-04-09 10:35:00,246.39,246.39,245.85,245.99,2988.0,246.39,246.39,245.85,245.99,2988.0
2024-04-09 10:40:00,246.02,246.03,245.41,245.41,4711.0,246.02,246.03,245.41,245.41,4711.0
2024-04-09 10:45:00,245.43,245.65,244.78,244.78,4407.0,245.43,245.65,244.78,244.78,4407.0
2024-04-09 10:50:00,244.86,245.17,244.6,244.6,3423.0,244.86,245.17,244.6,244.6,3423.0
2024-04-09 10:55:00,244.8,245.51,244.76,245.23,7220.0,244.8,245.51,244.76,245.23,7220.0
2024-04-09 11:00:00,245.36,245.51,245.18,245.2,5465.0,245.36,245.51,245.18,245.2,5465.0
2024-04-09 11:05:00,245.31,245.85,245.21,245.84,2484.0,245.31,245.85,245.21,245.84,2484.0
2024-04-09 11:10:00,245.71,245.9,245.66,245.84,1680.0,245.71,245.9,245.66,245.84,1680.0
2024-04-09 11:15:00,246.0,246.3,245.86,246.29,1336.0,246.0,246.3,245.86,246.29,1336.0
2024-04-09 11:20:00,246.36,246.37,246.07,246.23,2222.0,246.36,246.37,246.07,246.23,2222.0
2024-04-09 11:25:00,246.22,246.22,245.96,246.2,1740.0,246.22,246.22,245.96,246.2,1740.0
2024-04-09 11:30:00,246.26,246.42,246.07,246.17,4395.0,246.26,246.42,246.07,246.17,4395.0
2024-04-09 11:35:00,246.17,246.25,245.93,246.06,7745.0,246.17,246.25,245.93,246.06,7745.0
2024-04-09 11:40:00,246.03,246.29,245.99,246.06,7235.0,246.03,246.29,245.99,246.06,7235.0
2024-04-09 11:45:00,246.12,246.31,246.07,246.18,13566.0,246.12,246.31,246.07,246.18,13566.0
2024-04-09 11:50:00,246.27,246.75,246.07,246.75,7580.0,246.27,246.75,246.07,246.75,7580.0
2024-04-09 11:55:00,246.62,246.68,246.37,246.37,1000.0,246.62,246.68,246.37,246.37,1000.0
2024-04-09 12:00:00,246.42,246.64,246.09,246.22,2100.0,246.42,246.64,246.09,246.22,2100.0
2024-04-09 12:05:00,246.21,246.28,246.05,246.23,1365.0,246.21,246.28,246.05,246.23,1365.0
2024-04-09 12:10:00,246.18,246.63,246.18,246.63,1005.0,246.18,246.63,246.18,246.63,1005.0
2024-04-09 12:15:00,246.49,246.68,246.49,246.5,2711.0,246.49,246.68,246.49,246.5,2711.0
2024-04-09 12:20:00,246.59,246.61,246.45,246.52,2211.0,246.59,246.61,246.45,246.52,2211.0
2024-04-09 12:25:00,246.52,246.7,246.41,246.42,2935.0,246.52,246.7,246.41,246.42,2935.0
2024-04-09 12:30:00,246.33,246.69,246.33,246.64,2775.0,246.33,246.69,246.33,246.64,2775.0
2024-04-09 12:35:00,246.61,246.62,246.57,246.62,814.0,246.61,246.62,246.57,246.62,814.0
2024-04-09 12:40:00,246.51,246.79,246.46,246.76,4979.0,246.51,246.79,246.46,246.76,4979.0
2024-04-09 12:45:00,246.78,246.78,246.24,246.34,4173.0,246.78,246.78,246.24,246.34,4173.0
2024-04-09 12:50:00,246.33,246.33,245.79,245.82,2941.0,246.33,246.33,245.79,245.82,2941.0
2024-04-09 12:55:00,245.99,246.19,245.85,246.19,2544.0,245.99,246.19,245.85,246.19,2544.0
2024-04-09 13:00:00,246.07,246.37,246.04,246.37,2503.0,246.07,246.37,246.04,246.37,2503.0
2024-04-09 13:05:00,246.46,246.55,246.31,246.52,2448.0,246.46,246.55,246.31,246.52,2448.0
2024-04-09 13:10:00,246.61,246.82,246.5,246.82,1102.0,246.61,246.82,246.5,246.82,1102.0
2024-04-09 13:15:00,246.75,246.93,246.73,246.84,1144.0,246.75,246.93,246.73,246.84,1144.0
2024-04-09 13:20:00,246.85,247.23,246.85,246.91,2414.0,246.85,247.23,246.85,246.91,2414.0
2024-04-09 13:25:00,246.94,246.99,246.52,246.8,4382.0,246.94,246.99,246.52,246.8,4382.0
2024-04-09 13:30:00,247.0,247.0,246.76,246.79,1658.0,247.0,247.0,246.76,246.79,1658.0
2024-04-09 13:35:00,246.86,247.07,246.8,247.07,1834.0,246.86,247.07,246.8,247.07,1834.0
2024-04-09 13:40:00,247.14,247.28,247.01,247.09,2254.0,247.14,247.28,247.01,247.09,2254.0
2024-04-09 13:45:00,246.96,246.99,246.79,246.84,2809.0,246.96,246.99,246.79,246.84,2809.0
2024-04-09 13:50:00,246.85,246.97,246.78,246.97,1203.0,246.85,246.97,246.78,246.97,1203.0
2024-04-09 13:55:00,246.83,246.91,246.76,246.87,2206.0,246.83,246.91,246.76,246.87,2206.0
2024-04-09 14:00:00,246.78,246.78,246.62,246.75,1000.0,246.78,246.78,246.62,246.75,1000.0
2024-04-09 14:05:00,246.76,246.91,246.69,246.91,2600.0,246.76,246.91,246.69,246.91,2600.0
2024-04-09 14:10:00,246.86,246.86,246.57,246.6,3198.0,246.86,246.86,246.57,246.6,3198.0
2024-04-09 14:15:00,246.67,246.69,246.57,246.65,800.0,246.67,246.69,246.57,246.65,800.0
2024-04-09 14:20:00,246.61,246.64,246.44,246.44,1658.0,246.61,246.64,246.44,246.44,1658.0
2024-04-09 14:25:00,246.55,246.66,246.43,246.46,1163.0,246.55,246.66,246.43,246.46,1163.0
2024-04-09 14:30:00,246.35,246.51,246.32,246.49,2141.0,246.35,246.51,246.32,246.49,2141.0
2024-04-09 14:35:00,246.48,246.6,246.29,246.29,1474.0,246.48,246.6,246.29,246.29,1474.0
2024-04-09 14:40:00,246.33,246.59,246.23,246.39,3211.0,246.33,246.59,246.23,246.39,3211.0
2024-04-09 14:45:00,246.42,246.47,246.35,246.37,1302.0,246.42,246.47,246.35,246.37,1302.0
2024-04-09 14:50:00,246.41,246.6,246.35,246.6,2400.0,246.41,246.6,246.35,246.6,2400.0
2024-04-09 14:55:00,246.5,246.59,246.47,246.58,1648.0,246.5,246.59,246.47,246.58,1648.0
2024-04-09 15:00:00,246.38,246.52,246.25,246.48,3240.0,246.38,246.52,246.25,246.48,3240.0
2024-04-09 15:05:00,246.53,246.55,246.13,246.13,4354.0,246.53,246.55,246.13,246.13,4354.0
2024-04-09 15:10:00,246.25,246.36,246.14,246.31,2739.0,246.25,246.36,246.14,246.31,2739.0
2024-04-09 15:15:00,246.31,246.56,246.31,246.56,4127.0,246.31,246.56,246.31,246.56,4127.0
2024-04-09 15:20:00,246.54,247.14,246.52,247.13,3560.0,246.54,247.14,246.52,247.13,3560.0
2024-04-09 15:25:00,247.12,247.86,247.12,247.86,4361.0,247.12,247.86,247.12,247.86,4361.0
2024-04-09 15:30:00,247.82,248.01,247.65,247.8,5345.0,247.82,248.01,247.65,247.8,5345.0
2024-04-09 15:35:00,247.76,247.94,247.35,247.39,3898.0,247.76,247.94,247.35,247.39,3898.0
2024-04-09 15:40:00,247.34,247.6,247.17,247.59,6646.0,247.34,247.6,247.17,247.59,6646.0
2024-04-09 15:45:00,247.62,247.62,247.4,247.53,5767.0,247.62,247.62,247.4,247.53,5767.0
2024-04-09 15:50:00,247.56,247.56,247.02,247.18,27279.0,247.56,247.56,247.02,247.18,27279.0
2024-04-09 15:55:00,247.18,248.01,247.05,247.99,44283.0,247.18,248.01,247.05,247.99,44283.0
2024-04-10 09:30:00,243.59,244.2,242.41,244.2,22734.0,243.59,244.2,242.41,244.2,22734.0
2024-04-10 09:35:00,243.27,243.65,242.63,242.99,4922.0,243.27,243.65,242.63,242.99,4922.0
2024-04-10 09:40:00,243.13,243.71,241.94,242.09,3954.0,243.13,243.71,241.94,242.09,3954.0
2024-04-10 09:45:00,241.5,241.87,240.68,240.98,7992.0,241.5,241.87,240.68,240.98,7992.0
2024-04-10 09:50:00,240.98,241.79,240.8,241.29,10057.0,240.98,241.79,240.8,241.29,10057.0
2024-04-10 09:55:00,241.29,241.57,240.84,241.27,5784.0,241.29,241.57,240.84,241.27,5784.0
2024-04-10 10:00:00,241.31,241.7,241.02,241.55,4578.0,241.31,241.7,241.02,241.55,4578.0
2024-04-10 10:05:00,241.59,241.99,241.06,241.97,3841.0,241.59,241.99,241.06,241.97,3841.0
2024-04-10 10:10:00,241.47,241.57,240.74,241.02,2604.0,241.47,241.57,240.74,241.02,2604.0
2024-04-10 10:15:00,240.71,241.2,240.52,241.2,2535.0,240.71,241.2,240.52,241.2,2535.0
2024-04-10 10:20:00,241.13,241.56,240.97,241.32,5368.0,241.13,241.56,240.97,241.32,5368.0
2024-04-10 10:25:00,241.2,241.54,241.16,241.54,2924.0,241.2,241.54,241.16,241.54,2924.0
2024-04-10 10:30:00,241.41,241.92,241.0,241.91,5731.0,241.41,241.92,241.0,241.91,5731.0
2024-04-10 10:35:00,241.67,242.25,241.66,241.67,7469.0,241.67,242.25,241.66,241.67,7469.0
2024-04-10 10:40:00,241.89,241.89,241.3,241.3,2787.0,241.89,241.89,241.3,241.3,2787.0
2024-04-10 10:45:00,241.17,241.17,240.71,240.78,2420.0,241.17,241.17,240.71,240.78,2420.0
2024-04-10 10:50:00,240.89,240.9,240.03,240.29,9058.0,240.89,240.9,240.03,240.29,9058.0
2024-04-10 10:55:00,240.29,240.52,240.07,240.49,6182.0,240.29,240.52,240.07,240.49,6182.0
2024-04-10 11:00:00,240.39,240.56,240.21,240.56,2846.0,240.39,240.56,240.21,240.56,2846.0
2024-04-10 11:05:00,240.46,240.56,240.03,240.05,13233.0,240.46,240.56,240.03,240.05,13233.0
2024-04-10 11:10:00,240.05,240.4,239.73,240.38,12355.0,240.05,240.4,239.73,240.38,12355.0
2024-04-10 11:15:00,240.41,240.7,240.05,240.17,21536.0,240.41,240.7,240.05,240.17,21536.0
2024-04-10 11:20:00,240.1,240.31,240.1,240.22,700.0,240.1,240.31,240.1,240.22,700.0
2024-04-10 11:25:00,240.14,240.51,240.09,240.36,1918.0,240.14,240.51,240.09,240.36,1918.0
2024-04-10 11:30:00,240.53,240.53,240.11,240.43,2350.0,240.53,240.53,240.11,240.43,2350.0
2024-04-10 11:35:00,240.46,240.5,239.91,239.91,3867.0,240.46,240.5,239.91,239.91,3867.0
2024-04-10 11:40:00,239.89,239.95,239.49,239.49,2115.0,239.89,239.95,239.49,239.49,2115.0
2024-04-10 11:45:00,239.47,239.8,239.47,239.49,2195.0,239.47,239.8,239.47,239.49,2195.0
2024-04-10 11:50:00,239.53,239.55,239.36,239.51,3100.0,239.53,239.55,239.36,239.51,3100.0
2024-04-10 11:55:00,239.35,239.49,239.12,239.34,2915.0,239.35,239.49,239.12,239.34,2915.0
2024-04-10 12:00:00,239.32,239.5,239.22,239.5,3702.0,239.32,239.5,239.22,239.5,3702.0
2024-04-10 12:05:00,239.5,239.5,239.08,239.08,4290.0,239.5,239.5,239.08,239.08,4290.0
2024-04-10 12:10:00,239.15,239.23,239.01,239.01,1903.0,239.15,239.23,239.01,239.01,1903.0
2024-04-10 12:15:00,239.1,239.27,239.08,239.08,3920.0,239.1,239.27,239.08,239.08,3920.0
2024-04-10 12:20:00,239.01,239.17,238.84,239.02,4741.0,239.01,239.17,238.84,239.02,4741.0
2024-04-10 12:25:00,239.18,239.41,239.18,239.41,1804.0,239.18,239.41,239.18,239.41,1804.0
2024-04-10 12:30:00,239.49,239.76,239.39,239.52,3282.0,239.49,239.76,239.39,239.52,3282.0
2024-04-10 12:35:00,239.67,239.79,239.56,239.66,3155.0,239.67,239.79,239.56,239.66,3155.0
2024-04-10 12:40:00,239.56,239.6,239.17,239.24,4668.0,239.56,239.6,239.17,239.24,4668.0
2024-04-10 12:45:00,239.27,239.3,239.0,239.24,4186.0,239.27,239.3,239.0,239.24,4186.0
2024-04-10 12:50:00,239.33,239.52,239.23,239.52,2488.0,239.33,239.52,239.23,239.52,2488.0
2024-04-10 12:55:00,239.57,239.84,239.52,239.72,3047.0,239.57,239.84,239.52,239.72,3047.0
2024-04-10 13:00:00,239.67,239.75,238.8,239.04,7581.0,239.67,239.75,238.8,239.04,7581.0
2024-04-10 13:05:00,238.88,238.89,238.6,238.62,5125.0,238.88,238.89,238.6,238.62,5125.0
2024-04-10 13:10:00,238.84,238.97,238.59,238.93,4357.0,238.84,238.97,238.59,238.93,4357.0
2024-04-10 13:15:00,238.8,239.19,238.71,239.16,3737.0,238.8,239.19,238.71,239.16,3737.0
2024-04-10 13:20:00,239.43,239.91,239.27,239.63,7099.0,239.43,239.91,239.27,239.63,7099.0
2024-04-10 13:25:00,239.55,239.84,239.0,239.01,4928.0,239.55,239.84,239.0,239.01,4928.0
2024-04-10 13:30:00,238.98,238.98,238.44,238.68,3282.0,238.98,238.98,238.44,238.68,3282.0
2024-04-10 13:35:00,238.41,238.51,238.15,238.28,3925.0,238.41,238.51,238.15,238.28,3925.0
2024-04-10 13:40:00,238.36,238.42,238.1,238.12,3275.0,238.36,238.42,238.1,238.12,3275.0
2024-04-10 13:45:00,238.17,238.52,238.14,238.49,3987.0,238.17,238.52,238.14,238.49,3987.0
2024-04-10 13:50:00,238.62,238.68,238.36,238.68,3707.0,238.62,238.68,238.36,238.68,3707.0
2024-04-10 13:55:00,238.64,239.72,238.63,239.09,8390.0,238.64,239.72,238.63,239.09,8390.0
2024-04-10 14:00:00,239.3,239.55,238.84,239.4,4252.0,239.3,239.55,238.84,239.4,4252.0
2024-04-10 14:05:00,239.56,239.56,239.03,239.26,3122.0,239.56,239.56,239.03,239.26,3122.0
2024-04-10 14:10:00,239.27,239.4,239.12,239.23,3129.0,239.27,239.4,239.12,239.23,3129.0
2024-04-10 14:15:00,239.37,239.44,238.61,238.66,5033.0,239.37,239.44,238.61,238.66,5033.0
2024-04-10 14:20:00,238.79,239.04,238.64,238.65,5192.0,238.79,239.04,238.64,238.65,5192.0
2024-04-10 14:25:00,238.77,239.01,238.52,238.52,6089.0,238.77,239.01,238.52,238.52,6089.0
2024-04-10 14:30:00,238.63,238.93,238.53,238.68,5658.0,238.63,238.93,238.53,238.68,5658.0
2024-04-10 14:35:00,238.91,239.29,238.66,239.23,4999.0,238.91,239.29,238.66,239.23,4999.0
2024-04-10 14:40:00,239.24,239.39,239.03,239.2,5866.0,239.24,239.39,239.03,239.2,5866.0
2024-04-10 14:45:00,239.18,239.41,239.07,239.28,5019.0,239.18,239.41,239.07,239.28,5019.0
2024-04-10 14:50:00,239.38,239.45,239.05,239.21,5579.0,239.38,239.45,239.05,239.21,5579.0
2024-04-10 14:55:00,239.07,239.31,238.65,238.91,6147.0,239.07,239.31,238.65,238.91,6147.0
2024-04-10 15:00:00,238.81,239.12,238.71,238.92,3864.0,238.81,239.12,238.71,238.92,3864.0
2024-04-10 15:05:00,238.95,239.16,238.68,239.08,10361.0,238.95,239.16,238.68,239.08,10361.0
2024-04-10 15:10:00,239.24,239.38,239.02,239.38,7700.0,239.24,239.38,239.02,239.38,7700.0
2024-04-10 15:15:00,239.4,239.73,239.32,239.63,6233.0,239.4,239.73,239.32,239.63,6233.0
2024-04-10 15:20:00,239.65,239.91,239.51,239.53,4409.0,239.65,239.91,239.51,239.53,4409.0
2024-04-10 15:25:00,239.67,239.91,239.43,239.45,8577.0,239.67,239.91,239.43,239.45,8577.0
2024-04-10 15:30:00,239.39,239.39,238.74,238.96,11489.0,239.39,239.39,238.74,238.96,11489.0
2024-04-10 15:35:00,239.04,239.36,238.92,239.21,6812.0,239.04,239.36,238.92,239.21,6812.0
2024-04-10 15:40:00,239.32,239.46,239.2,239.4,9695.0,239.32,239.46,239.2,239.4,9695.0
2024-04-10 15:45:00,239.44,239.78,239.39,239.45,7216.0,239.44,239.78,239.39,239.45,7216.0
2024-04-10 15:50:00,239.27,239.51,238.78,238.86,33740.0,239.27,239.51,238.78,238.86,33740.0
2024-04-10 15:55:00,238.79,239.2,238.58,238.98,77864.0,238.79,239.2,238.58,238.98,77864.0
2024-04-11 09:30:00,239.06,239.62,238.82,239.41,11920.0,239.06,239.62,238.82,239.41,11920.0
2024-04-11 09:35:00,239.27,239.48,238.78,238.85,14766.0,239.27,239.48,238.78,238.85,14766.0
2024-04-11 09:40:00,238.92,239.59,238.5,239.58,2922.0,238.92,239.59,238.5,239.58,2922.0
2024-04-11 09:45:00,239.7,239.84,238.97,239.14,4064.0,239.7,239.84,238.97,239.14,4064.0
2024-04-11 09:50:00,239.28,239.56,239.15,239.22,2900.0,239.28,239.56,239.15,239.22,2900.0
2024-04-11 09:55:00,239.46,239.84,239.39,239.84,3904.0,239.46,239.84,239.39,239.84,3904.0
2024-04-11 10:00:00,239.59,239.59,239.0,239.0,5117.0,239.59,239.59,239.0,239.0,5117.0
2024-04-11 10:05:00,238.99,239.15,238.7,238.86,2454.0,238.99,239.15,238.7,238.86,2454.0
2024-04-11 10:10:00,238.63,238.63,238.39,238.58,1634.0,238.63,238.63,238.39,238.58,1634.0
2024-04-11 10:15:00,238.31,238.42,237.54,237.94,6374.0,238.31,238.42,237.54,237.94,6374.0
2024-04-11 10:20:00,237.93,238.4,237.92,238.14,3200.0,237.93,238.4,237.92,238.14,3200.0
2024-04-11 10:25:00,238.02,238.03,237.73,237.89,2971.0,238.02,238.03,237.73,237.89,2971.0
2024-04-11 10:30:00,237.85,238.44,237.74,238.04,3957.0,237.85,238.44,237.74,238.04,3957.0
2024-04-11 10:35:00,238.04,238.46,238.04,238.38,2918.0,238.04,238.46,238.04,238.38,2918.0
2024-04-11 10:40:00,238.29,238.9,238.28,238.68,5827.0,238.29,238.9,238.28,238.68,5827.0
2024-04-11 10:45:00,238.89,239.18,238.73,238.81,4218.0,238.89,239.18,238.73,238.81,4218.0
2024-04-11 10:50:00,238.79,239.08,238.68,238.69,1809.0,238.79,239.08,238.68,238.69,1809.0
2024-04-11 10:55:00,238.81,238.91,238.58,238.59,2426.0,238.81,238.91,238.58,238.59,2426.0
2024-04-11 11:00:00,238.48,238.94,238.39,238.94,2208.0,238.48,238.94,238.39,238.94,2208.0
2024-04-11 11:05:00,238.9,239.0,238.57,239.0,3100.0,238.9,239.0,238.57,239.0,3100.0
2024-04-11 11:10:00,238.97,239.27,238.93,239.2,2300.0,238.97,239.27,238.93,239.2,2300.0
2024-04-11 11:15:00,239.25,239.43,239.18,239.23,3800.0,239.25,239.43,239.18,239.23,3800.0
2024-04-11 11:20:00,239.23,239.31,239.23,239.3,1994.0,239.23,239.31,239.23,239.3,1994.0
2024-04-11 11:25:00,239.3,239.6,239.26,239.51,3678.0,239.3,239.6,239.26,239.51,3678.0
2024-04-11 11:30:00,239.52,239.62,239.38,239.51,1906.0,239.52,239.62,239.38,239.51,1906.0
2024-04-11 11:35:00,239.51,239.61,239.46,239.6,3059.0,239.51,239.61,239.46,239.6,3059.0
2024-04-11 11:40:00,239.59,239.99,239.46,239.49,4898.0,239.59,239.99,239.46,239.49,4898.0
2024-04-11 11:45:00,239.56,239.95,239.56,239.7,3502.0,239.56,239.95,239.56,239.7,3502.0
2024-04-11 11:50:00,239.71,239.84,239.7,239.76,1750.0,239.71,239.84,239.7,239.76,1750.0
2024-04-11 11:55:00,239.79,240.4,239.73,240.33,5404.0,239.79,240.4,239.73,240.33,5404.0
2024-04-11 12:00:00,240.3,240.33,240.01,240.16,3038.0,240.3,240.33,240.01,240.16,3038.0
2024-04-11 12:05:00,240.15,240.3,239.6,239.66,3730.0,240.15,240.3,239.6,239.66,3730.0
2024-04-11 12:10:00,239.65,239.77,239.65,239.72,1600.0,239.65,239.77,239.65,239.72,1600.0
2024-04-11 12:15:00,239.72,239.93,239.64,239.92,1800.0,239.72,239.93,239.64,239.92,1800.0
2024-04-11 12:20:00,239.92,239.99,239.74,239.99,2008.0,239.92,239.99,239.74,239.99,2008.0
2024-04-11 12:25:00,239.82,239.85,239.62,239.76,3557.0,239.82,239.85,239.62,239.76,3557.0
2024-04-11 12:30:00,239.73,239.81,239.65,239.74,1536.0,239.73,239.81,239.65,239.74,1536.0
2024-04-11 12:35:00,239.72,239.81,239.43,239.54,3764.0,239.72,239.81,239.43,239.54,3764.0
2024-04-11 12:40:00,239.56,239.7,239.54,239.62,1200.0,239.56,239.7,239.54,239.62,1200.0
2024-04-11 12:45:00,239.62,239.74,239.61,239.74,725.0,239.62,239.74,239.61,239.74,725.0
2024-04-11 12:50:00,239.75,239.76,239.5,239.53,2712.0,239.75,239.76,239.5,239.53,2712.0
2024-04-11 12:55:00,239.47,239.57,239.35,239.56,4278.0,239.47,239.57,239.35,239.56,4278.0
2024-04-11 13:00:00,239.46,240.4,239.37,240.4,5481.0,239.46,240.4,239.37,240.4,5481.0
2024-04-11 13:05:00,240.34,240.83,240.34,240.77,2950.0,240.34,240.83,240.34,240.77,2950.0
2024-04-11 13:10:00,240.78,241.0,240.59,240.84,2518.0,240.78,241.0,240.59,240.84,2518.0
2024-04-11 13:15:00,240.84,241.04,240.59,241.04,2611.0,240.84,241.04,240.59,241.04,2611.0
2024-04-11 13:20:00,241.2,241.2,240.82,240.99,4907.0,241.2,241.2,240.82,240.99,4907.0
2024-04-11 13:25:00,240.94,241.07,240.84,240.84,1860.0,240.94,241.07,240.84,240.84,1860.0
2024-04-11 13:30:00,240.87,240.94,240.69,240.9,3500.0,240.87,240.94,240.69,240.9,3500.0
2024-04-11 13:35:00,240.84,241.01,240.71,240.8,10300.0,240.84,241.01,240.71,240.8,10300.0
2024-04-11 13:40:00,240.74,241.38,240.74,241.38,5108.0,240.74,241.38,240.74,241.38,5108.0
2024-04-11 13:45:00,241.09,241.24,240.81,240.93,4761.0,241.09,241.24,240.81,240.93,4761.0
2024-04-11 13:50:00,240.92,240.95,240.65,240.95,3245.0,240.92,240.95,240.65,240.95,3245.0
2024-04-11 13:55:00,241.04,241.13,240.84,240.84,2669.0,241.04,241.13,240.84,240.84,2669.0
2024-04-11 14:00:00,240.93,241.34,240.84,241.23,5917.0,240.93,241.34,240.84,241.23,5917.0
2024-04-11 14:05:00,241.23,241.68,241.22,241.68,2523.0,241.23,241.68,241.22,241.68,2523.0
2024-04-11 14:10:00,241.64,241.74,241.54,241.59,4309.0,241.64,241.74,241.54,241.59,4309.0
2024-04-11 14:15:00,241.58,241.82,241.55,241.62,4239.0,241.58,241.82,241.55,241.62,4239.0
2024-04-11 14:20:00,241.58,241.71,241.44,241.71,3118.0,241.58,241.71,241.44,241.71,3118.0
2024-04-11 14:25:00,241.71,241.94,241.67,241.7,6877.0,241.71,241.94,241.67,241.7,6877.0
2024-04-11 14:30:00,241.74,241.95,241.72,241.95,3677.0,241.74,241.95,241.72,241.95,3677.0
2024-04-11 14:35:00,241.85,241.95,241.76,241.82,2442.0,241.85,241.95,241.76,241.82,2442.0
2024-04-11 14:40:00,241.99,242.19,241.88,242.12,6978.0,241.99,242.19,241.88,242.12,6978.0
2024-04-11 14:45:00,242.3,242.31,242.02,242.07,8380.0,242.3,242.31,242.02,242.07,8380.0
2024-04-11 14:50:00,242.06,242.26,241.85,242.04,5490.0,242.06,242.26,241.85,242.04,5490.0
2024-04-11 14:55:00,242.04,242.04,241.82,241.82,2623.0,242.04,242.04,241.82,241.82,2623.0
2024-04-11 15:00:00,241.79,242.3,241.79,242.3,3799.0,241.79,242.3,241.79,242.3,3799.0
2024-04-11 15:05:00,242.27,242.56,242.26,242.52,4104.0,242.27,242.56,242.26,242.52,4104.0
2024-04-11 15:10:00,242.46,242.52,241.98,241.98,6792.0,242.46,242.52,241.98,241.98,6792.0
2024-04-11 15:15:00,242.06,242.17,241.89,241.97,5455.0,242.06,242.17,241.89,241.97,5455.0
2024-04-11 15:20:00,241.98,242.08,241.92,242.0,3926.0,241.98,242.08,241.92,242.0,3926.0
2024-04-11 15:25:00,242.1,242.22,242.03,242.14,4970.0,242.1,242.22,242.03,242.14,4970.0
2024-04-11 15:30:00,242.09,242.18,241.57,241.73,7378.0,242.09,242.18,241.57,241.73,7378.0
2024-04-11 15:35:00,241.69,241.88,241.56,241.79,26402.0,241.69,241.88,241.56,241.79,26402.0
2024-04-11 15:40:00,241.75,241.8,241.39,241.4,9616.0,241.75,241.8,241.39,241.4,9616.0
2024-04-11 15:45:00,241.47,242.0,240.83,240.89,21114.0,241.47,242.0,240.83,240.89,21114.0
2024-04-11 15:50:00,240.83,241.24,240.48,241.21,49698.0,240.83,241.24,240.48,241.21,49698.0
2024-04-11 15:55:00,241.21,241.23,240.77,241.06,81772.0,241.21,241.23,240.77,241.06,81772.0
2024-04-12 09:30:00,236.58,236.9,235.29,236.45,33054.0,236.58,236.9,235.29,236.45,33054.0
2024-04-12 09:35:00,236.56,236.91,236.0,236.91,4134.0,236.56,236.91,236.0,236.91,4134.0
2024-04-12 09:40:00,236.81,237.17,236.67,237.12,3941.0,236.81,237.17,236.67,237.12,3941.0
2024-04-12 09:45:00,237.3,238.0,237.3,237.62,9324.0,237.3,238.0,237.3,237.62,9324.0
2024-04-12 09:50:00,237.79,237.93,237.7,237.8,1381.0,237.79,237.93,237.7,237.8,1381.0
2024-04-12 09:55:00,237.7,237.76,237.4,237.59,2596.0,237.7,237.76,237.4,237.59,2596.0
2024-04-12 10:00:00,237.43,237.46,236.89,237.32,15076.0,237.43,237.46,236.89,237.32,15076.0
2024-04-12 10:05:00,237.42,237.72,237.32,237.64,10591.0,237.42,237.72,237.32,237.64,10591.0
2024-04-12 10:10:00,237.62,237.91,237.52,237.7,5662.0,237.62,237.91,237.52,237.7,5662.0
2024-04-12 10:15:00,237.62,237.62,237.29,237.53,8683.0,237.62,237.62,237.29,237.53,8683.0
2024-04-12 10:20:00,237.46,237.46,237.33,237.44,1300.0,237.46,237.46,237.33,237.44,1300.0
2024-04-12 10:25:00,237.36,237.49,237.33,237.44,1425.0,237.36,237.49,237.33,237.44,1425.0
2024-04-12 10:30:00,237.48,237.59,237.09,237.12,5921.0,237.48,237.59,237.09,237.12,5921.0
2024-04-12 10:35:00,237.23,237.26,236.23,236.72,9142.0,237.23,237.26,236.23,236.72,9142.0
2024-04-12 10:40:00,236.72,236.98,236.65,236.93,6563.0,236.72,236.98,236.65,236.93,6563.0
2024-04-12 10:45:00,237.0,237.11,236.85,237.03,4422.0,237.0,237.11,236.85,237.03,4422.0
2024-04-12 10:50:00,237.06,237.21,236.95,237.18,3961.0,237.06,237.21,236.95,237.18,3961.0
2024-04-12 10:55:00,237.18,237.27,236.82,236.86,9246.0,237.18,237.27,236.82,236.86,9246.0
2024-04-12 11:00:00,236.98,237.3,236.98,237.11,3726.0,236.98,237.3,236.98,237.11,3726.0
2024-04-12 11:05:00,237.11,237.21,237.03,237.1,4279.0,237.11,237.21,237.03,237.1,4279.0
2024-04-12 11:10:00,237.03,237.16,237.02,237.11,1892.0,237.03,237.16,237.02,237.11,1892.0
2024-04-12 11:15:00,237.14,237.34,237.04,237.33,4357.0,237.14,237.34,237.04,237.33,4357.0
2024-04-12 11:20:00,237.26,237.37,237.02,237.08,10639.0,237.26,237.37,237.02,237.08,10639.0
2024-04-12 11:25:00,237.07,237.35,236.73,237.23,7171.0,237.07,237.35,236.73,237.23,7171.0
2024-04-12 11:30:00,237.33,237.85,237.33,237.83,8023.0,237.33,237.85,237.33,237.83,8023.0
2024-04-12 11:35:00,237.85,237.85,236.91,236.97,6247.0,237.85,237.85,236.91,236.97,6247.0
2024-04-12 11:40:00,237.02,237.02,236.64,236.91,2608.0,237.02,237.02,236.64,236.91,2608.0
2024-04-12 11:45:00,236.85,237.07,236.74,236.91,5452.0,236.85,237.07,236.74,236.91,5452.0
2024-04-12 11:50:00,236.89,236.89,236.28,236.47,3009.0,236.89,236.89,236.28,236.47,3009.0
2024-04-12 11:55:00,236.55,236.59,236.35,236.42,5502.0,236.55,236.59,236.35,236.42,5502.0
2024-04-12 12:00:00,236.42,236.51,236.2,236.42,3674.0,236.42,236.51,236.2,236.42,3674.0
2024-04-12 12:05:00,236.45,236.66,236.31,236.31,3328.0,236.45,236.66,236.31,236.31,3328.0
2024-04-12 12:10:00,236.28,236.28,236.08,236.08,2085.0,236.28,236.28,236.08,236.08,2085.0
2024-04-12 12:15:00,236.17,236.2,235.67,235.67,2231.0,236.17,236.2,235.67,235.67,2231.0
2024-04-12 12:20:00,235.68,235.86,235.58,235.78,4022.0,235.68,235.86,235.58,235.78,4022.0
2024-04-12 12:25:00,235.91,235.91,235.49,235.49,2400.0,235.91,235.91,235.49,235.49,2400.0
2024-04-12 12:30:00,235.53,235.53,235.26,235.36,4031.0,235.53,235.53,235.26,235.36,4031.0
2024-04-12 12:35:00,235.34,235.34,235.01,235.28,1829.0,235.34,235.34,235.01,235.28,1829.0
2024-04-12 12:40:00,235.32,235.32,234.91,234.93,3537.0,235.32,235.32,234.91,234.93,3537.0
2024-04-12 12:45:00,234.9,235.06,234.83,234.83,1763.0,234.9,235.06,234.83,234.83,1763.0
2024-04-12 12:50:00,234.95,235.15,234.89,235.06,1933.0,234.95,235.15,234.89,235.06,1933.0
2024-04-12 12:55:00,234.94,235.0,234.77,234.84,2350.0,234.94,235.0,234.77,234.84,2350.0
2024-04-12 13:00:00,234.8,234.9,234.56,234.61,9570.0,234.8,234.9,234.56,234.61,9570.0
2024-04-12 13:05:00,234.69,234.91,234.63,234.63,10713.0,234.69,234.91,234.63,234.63,10713.0
2024-04-12 13:10:00,234.75,234.99,234.7,234.92,19598.0,234.75,234.99,234.7,234.92,19598.0
2024-04-12 13:15:00,234.91,235.11,234.62,234.65,12664.0,234.91,235.11,234.62,234.65,12664.0
2024-04-12 13:20:00,234.62,234.63,234.42,234.49,5305.0,234.62,234.63,234.42,234.49,5305.0
2024-04-12 13:25:00,234.53,234.53,234.19,234.31,21033.0,234.53,234.53,234.19,234.31,21033.0
2024-04-12 13:30:00,234.29,234.45,234.05,234.42,7765.0,234.29,234.45,234.05,234.42,7765.0
2024-04-12 13:35:00,234.57,234.57,234.39,234.47,5204.0,234.57,234.57,234.39,234.47,5204.0
2024-04-12 13:40:00,234.58,235.13,234.58,234.96,12966.0,234.58,235.13,234.58,234.96,12966.0
2024-04-12 13:45:00,234.96,235.49,234.87,235.21,9514.0,234.96,235.49,234.87,235.21,9514.0
2024-04-12 13:50:00,235.26,235.43,234.95,234.95,11980.0,235.26,235.43,234.95,234.95,11980.0
2024-04-12 13:55:00,235.01,235.06,234.62,234.66,4587.0,235.01,235.06,234.62,234.66,4587.0
2024-04-12 14:00:00,234.55,234.65,234.37,234.62,4384.0,234.55,234.65,234.37,234.62,4384.0
2024-04-12 14:05:00,234.65,234.83,234.46,234.5,12038.0,234.65,234.83,234.46,234.5,12038.0
2024-04-12 14:10:00,234.5,234.79,234.48,234.59,9146.0,234.5,234.79,234.48,234.59,9146.0
2024-04-12 14:15:00,234.6,234.79,234.53,234.73,8576.0,234.6,234.79,234.53,234.73,8576.0
2024-04-12 14:20:00,234.6,234.72,234.39,234.42,9132.0,234.6,234.72,234.39,234.42,9132.0
2024-04-12 14:25:00,234.3,234.55,234.23,234.5,3628.0,234.3,234.55,234.23,234.5,3628.0
2024-04-12 14:30:00,234.49,234.52,234.26,234.52,10544.0,234.49,234.52,234.26,234.52,10544.0
2024-04-12 14:35:00,234.42,234.6,234.27,234.36,4604.0,234.42,234.6,234.27,234.36,4604.0
2024-04-12 14:40:00,234.39,234.81,234.28,234.37,12664.0,234.39,234.81,234.28,234.37,12664.0
2024-04-12 14:45:00,234.36,234.58,234.26,234.47,8671.0,234.36,234.58,234.26,234.47,8671.0
2024-04-12 14:50:00,234.51,234.9,234.5,234.76,12278.0,234.51,234.9,234.5,234.76,12278.0
2024-04-12 14:55:00,234.77,234.93,234.61,234.67,5295.0,234.77,234.93,234.61,234.67,5295.0
2024-04-12 15:00:00,234.67,234.95,234.55,234.92,10641.0,234.67,234.95,234.55,234.92,10641.0
2024-04-12 15:05:00,234.85,234.97,234.7,234.86,19066.0,234.85,234.97,234.7,234.86,19066.0
2024-04-12 15:10:00,234.87,234.96,234.71,234.74,9763.0,234.87,234.96,234.71,234.74,9763.0
2024-04-12 15:15:00,234.69,235.07,234.57,234.79,20058.0,234.69,235.07,234.57,234.79,20058.0
2024-04-12 15:20:00,234.81,235.0,234.74,234.99,32255.0,234.81,235.0,234.74,234.99,32255.0
2024-04-12 15:25:00,235.0,235.17,234.97,235.03,22679.0,235.0,235.17,234.97,235.03,22679.0
2024-04-12 15:30:00,234.99,236.19,234.85,236.13,26159.0,234.99,236.19,234.85,236.13,26159.0
2024-04-12 15:35:00,236.03,236.44,235.97,236.3,14103.0,236.03,236.44,235.97,236.3,14103.0
2024-04-12 15:40:00,236.32,237.33,236.28,237.06,15952.0,236.32,237.33,236.28,237.06,15952.0
2024-04-12 15:45:00,237.04,237.35,236.49,236.71,7727.0,237.04,237.35,236.49,236.71,7727.0
2024-04-12 15:50:00,236.76,236.81,235.87,236.35,17168.0,236.76,236.81,235.87,236.35,17168.0
2024-04-12 15:55:00,236.33,237.02,236.31,236.98,59206.0,236.33,237.02,236.31,236.98,59206.0
2024-04-15 09:30:00,239.95,239.95,237.83,237.98,17837.0,239.95,239.95,237.83,237.98,17837.0
2024-04-15 09:35:00,238.11,238.52,238.08,238.52,760.0,238.11,238.52,238.08,238.52,760.0
2024-04-15 09:40:00,238.77,238.77,237.5,237.5,2158.0,238.77,238.77,237.5,237.5,2158.0
2024-04-15 09:45:00,237.59,237.59,237.02,237.48,3157.0,237.59,237.59,237.02,237.48,3157.0
2024-04-15 09:50:00,237.59,237.77,237.4,237.63,904.0,237.59,237.77,237.4,237.63,904.0
2024-04-15 09:55:00,237.82,238.1,237.82,238.1,1166.0,237.82,238.1,237.82,238.1,1166.0
2024-04-15 10:00:00,237.9,237.9,236.43,236.43,6230.0,237.9,237.9,236.43,236.43,6230.0
2024-04-15 10:05:00,236.21,236.42,235.77,235.98,2132.0,236.21,236.42,235.77,235.98,2132.0
2024-04-15 10:10:00,235.73,235.8,235.2,235.62,6821.0,235.73,235.8,235.2,235.62,6821.0
2024-04-15 10:15:00,235.64,235.8,235.28,235.6,5779.0,235.64,235.8,235.28,235.6,5779.0
2024-04-15 10:20:00,235.39,235.85,235.1,235.85,5641.0,235.39,235.85,235.1,235.85,5641.0
2024-04-15 10:25:00,235.65,235.73,235.32,235.47,3504.0,235.65,235.73,235.32,235.47,3504.0
2024-04-15 10:30:00,235.55,235.96,235.35,235.63,4951.0,235.55,235.96,235.35,235.63,4951.0
2024-04-15 10:35:00,235.9,235.9,235.32,235.54,4029.0,235.9,235.9,235.32,235.54,4029.0
2024-04-15 10:40:00,235.55,235.82,235.47,235.56,1517.0,235.55,235.82,235.47,235.56,1517.0
2024-04-15 10:45:00,235.55,235.72,235.36,235.71,1992.0,235.55,235.72,235.36,235.71,1992.0
2024-04-15 10:50:00,235.62,235.64,235.41,235.41,2130.0,235.62,235.64,235.41,235.41,2130.0
2024-04-15 10:55:00,235.38,235.52,235.28,235.48,7564.0,235.38,235.52,235.28,235.48,7564.0
2024-04-15 11:00:00,235.41,235.43,234.96,235.19,4743.0,235.41,235.43,234.96,235.19,4743.0
2024-04-15 11:05:00,235.31,235.31,234.97,234.98,2147.0,235.31,235.31,234.97,234.98,2147.0
2024-04-15 11:10:00,234.87,235.41,234.87,235.11,3868.0,234.87,235.41,234.87,235.11,3868.0
2024-04-15 11:15:00,235.18,235.18,234.38,234.57,11213.0,235.18,235.18,234.38,234.57,11213.0
2024-04-15 11:20:00,234.55,234.57,234.36,234.57,1722.0,234.55,234.57,234.36,234.57,1722.0
2024-04-15 11:25:00,234.59,234.71,234.43,234.68,3530.0,234.59,234.71,234.43,234.68,3530.0
2024-04-15 11:30:00,234.64,234.66,234.29,234.66,5711.0,234.64,234.66,234.29,234.66,5711.0
2024-04-15 11:35:00,234.66,234.77,234.52,234.77,5636.0,234.66,234.77,234.52,234.77,5636.0
2024-04-15 11:40:00,234.79,234.92,234.47,234.48,4496.0,234.79,234.92,234.47,234.48,4496.0
2024-04-15 11:45:00,234.5,234.58,234.19,234.27,2201.0,234.5,234.58,234.19,234.27,2201.0
2024-04-15 11:50:00,234.21,234.67,234.2,234.62,6553.0,234.21,234.67,234.2,234.62,6553.0
2024-04-15 11:55:00,234.61,234.68,234.42,234.49,3050.0,234.61,234.68,234.42,234.49,3050.0
2024-04-15 12:00:00,234.5,234.96,234.47,234.96,12920.0,234.5,234.96,234.47,234.96,12920.0
2024-04-15 12:05:00,235.04,235.04,234.68,234.79,2706.0,235.04,235.04,234.68,234.79,2706.0
2024-04-15 12:10:00,234.84,234.91,234.73,234.76,2587.0,234.84,234.91,234.73,234.76,2587.0
2024-04-15 12:15:00,234.71,234.71,234.16,234.16,1347.0,234.71,234.71,234.16,234.16,1347.0
2024-04-15 12:20:00,234.1,234.15,233.57,233.57,1975.0,234.1,234.15,233.57,233.57,1975.0
2024-04-15 12:25:00,233.63,233.78,233.42,233.49,4636.0,233.63,233.78,233.42,233.49,4636.0
2024-04-15 12:30:00,233.38,233.4,232.82,232.86,45799.0,233.38,233.4,232.82,232.86,45799.0
2024-04-15 12:35:00,232.86,233.14,232.68,232.76,10545.0,232.86,233.14,232.68,232.76,10545.0
2024-04-15 12:40:00,232.88,233.01,232.62,232.86,8252.0,232.88,233.01,232.62,232.86,8252.0
2024-04-15 12:45:00,232.9,232.9,232.6,232.71,4391.0,232.9,232.9,232.6,232.71,4391.0
2024-04-15 12:50:00,232.71,233.01,232.59,232.9,10190.0,232.71,233.01,232.59,232.9,10190.0
2024-04-15 12:55:00,232.82,232.91,232.63,232.82,2249.0,232.82,232.91,232.63,232.82,2249.0
2024-04-15 13:00:00,232.97,233.17,232.72,233.11,3046.0,232.97,233.17,232.72,233.11,3046.0
2024-04-15 13:05:00,233.04,233.24,233.01,233.16,7076.0,233.04,233.24,233.01,233.16,7076.0
2024-04-15 13:10:00,233.13,233.13,232.68,232.68,3044.0,233.13,233.13,232.68,232.68,3044.0
2024-04-15 13:15:00,232.68,232.73,232.28,232.34,1566.0,232.68,232.73,232.28,232.34,1566.0
2024-04-15 13:20:00,232.22,232.22,231.84,232.16,4014.0,232.22,232.22,231.84,232.16,4014.0
2024-04-15 13:25:00,232.13,232.13,231.43,231.43,3368.0,232.13,232.13,231.43,231.43,3368.0
2024-04-15 13:30:00,231.44,231.56,230.97,231.53,5299.0,231.44,231.56,230.97,231.53,5299.0
2024-04-15 13:35:00,231.25,231.47,231.12,231.12,2046.0,231.25,231.47,231.12,231.12,2046.0
2024-04-15 13:40:00,230.9,231.38,230.65,230.97,10665.0,230.9,231.38,230.65,230.97,10665.0
2024-04-15 13:45:00,231.03,231.29,230.71,230.71,6241.0,231.03,231.29,230.71,230.71,6241.0
2024-04-15 13:50:00,230.91,231.04,230.45,230.83,3973.0,230.91,231.04,230.45,230.83,3973.0
2024-04-15 13:55:00,230.74,230.94,230.53,230.53,4037.0,230.74,230.94,230.53,230.53,4037.0
2024-04-15 14:00:00,230.59,230.75,230.43,230.71,3507.0,230.59,230.75,230.43,230.71,3507.0
2024-04-15 14:05:00,230.71,230.89,230.46,230.55,4356.0,230.71,230.89,230.46,230.55,4356.0
2024-04-15 14:10:00,230.37,230.49,230.17,230.37,2604.0,230.37,230.49,230.17,230.37,2604.0
2024-04-15 14:15:00,230.35,230.62,230.25,230.51,6123.0,230.35,230.62,230.25,230.51,6123.0
2024-04-15 14:20:00,230.41,230.63,230.07,230.24,10354.0,230.41,230.63,230.07,230.24,10354.0
2024-04-15 14:25:00,230.35,230.8,230.35,230.52,4849.0,230.35,230.8,230.35,230.52,4849.0
2024-04-15 14:30:00,230.48,230.99,230.45,230.83,3032.0,230.48,230.99,230.45,230.83,3032.0
2024-04-15 14:35:00,230.94,230.99,230.55,230.55,3882.0,230.94,230.99,230.55,230.55,3882.0
2024-04-15 14:40:00,230.64,230.91,230.24,230.46,7337.0,230.64,230.91,230.24,230.46,7337.0
2024-04-15 14:45:00,230.35,230.36,230.01,230.03,4728.0,230.35,230.36,230.01,230.03,4728.0
2024-04-15 14:50:00,230.19,230.19,229.76,229.78,6711.0,230.19,230.19,229.76,229.78,6711.0
2024-04-15 14:55:00,229.83,230.21,229.75,229.92,6824.0,229.83,230.21,229.75,229.92,6824.0
2024-04-15 15:00:00,229.76,230.09,229.58,229.71,9213.0,229.76,230.09,229.58,229.71,9213.0
2024-04-15 15:05:00,229.54,229.63,229.12,229.46,5188.0,229.54,229.63,229.12,229.46,5188.0
2024-04-15 15:10:00,229.47,229.48,229.12,229.31,7672.0,229.47,229.48,229.12,229.31,7672.0
2024-04-15 15:15:00,229.25,229.43,228.91,228.91,10365.0,229.25,229.43,228.91,228.91,10365.0
2024-04-15 15:20:00,229.0,229.82,228.98,229.64,11339.0,229.0,229.82,228.98,229.64,11339.0
2024-04-15 15:25:00,229.64,229.92,229.44,229.44,5206.0,229.64,229.92,229.44,229.44,5206.0
2024-04-15 15:30:00,229.4,229.83,229.39,229.58,7872.0,229.4,229.83,229.39,229.58,7872.0
2024-04-15 15:35:00,229.54,229.74,229.32,229.52,9090.0,229.54,229.74,229.32,229.52,9090.0
2024-04-15 15:40:00,229.47,229.51,228.95,228.98,12720.0,229.47,229.51,228.95,228.98,12720.0
2024-04-15 15:45:00,228.92,229.62,228.92,229.62,19498.0,228.92,229.62,228.92,229.62,19498.0
2024-04-15 15:50:00,229.62,229.74,229.18,229.37,40697.0,229.62,229.74,229.18,229.37,40697.0
2024-04-15 15:55:00,229.32,229.89,229.32,229.68,66976.0,229.32,229.89,229.32,229.68,66976.0
2024-04-16 09:30:00,230.4,230.42,229.09,229.6,31608.0,230.4,230.42,229.09,229.6,31608.0
2024-04-16 09:35:00,229.94,230.16,228.6,228.61,5052.0,229.94,230.16,228.6,228.61,5052.0
2024-04-16 09:40:00,228.85,229.05,227.57,227.58,2844.0,228.85,229.05,227.57,227.58,2844.0
2024-04-16 09:45:00,227.85,228.52,227.83,228.05,6863.0,227.85,228.52,227.83,228.05,6863.0
2024-04-16 09:50:00,227.94,228.43,227.71,227.84,4650.0,227.94,228.43,227.71,227.84,4650.0
2024-04-16 09:55:00,227.77,228.23,227.77,227.86,12519.0,227.77,228.23,227.77,227.86,12519.0
2024-04-16 10:00:00,228.0,228.46,227.79,228.43,15367.0,228.0,228.46,227.79,228.43,15367.0
2024-04-16 10:05:00,228.55,228.55,227.85,228.41,4422.0,228.55,228.55,227.85,228.41,4422.0
2024-04-16 10:10:00,228.37,228.89,228.33,228.86,5031.0,228.37,228.89,228.33,228.86,5031.0
2024-04-16 10:15:00,229.2,229.35,228.82,229.17,12921.0,229.2,229.35,228.82,229.17,12921.0
2024-04-16 10:20:00,229.3,229.47,228.69,229.2,23601.0,229.3,229.47,228.69,229.2,23601.0
2024-04-16 10:25:00,229.22,229.51,229.18,229.36,3670.0,229.22,229.51,229.18,229.36,3670.0
2024-04-16 10:30:00,229.48,229.57,228.91,229.15,5691.0,229.48,229.57,228.91,229.15,5691.0
2024-04-16 10:35:00,229.06,229.48,229.05,229.45,12132.0,229.06,229.48,229.05,229.45,12132.0
2024-04-16 10:40:00,229.51,229.61,229.26,229.61,7880.0,229.51,229.61,229.26,229.61,7880.0
2024-04-16 10:45:00,229.59,229.89,229.51,229.67,4904.0,229.59,229.89,229.51,229.67,4904.0
2024-04-16 10:50:00,229.59,229.59,228.65,228.76,30896.0,229.59,229.59,228.65,228.76,30896.0
2024-04-16 10:55:00,228.62,228.97,228.59,228.62,4008.0,228.62,228.97,228.59,228.62,4008.0
2024-04-16 11:00:00,228.78,229.34,228.77,229.17,5275.0,228.78,229.34,228.77,229.17,5275.0
2024-04-16 11:05:00,229.01,229.29,229.0,229.27,4407.0,229.01,229.29,229.0,229.27,4407.0
2024-04-16 11:10:00,229.39,229.69,229.36,229.67,5052.0,229.39,229.69,229.36,229.67,5052.0
2024-04-16 11:15:00,229.64,230.14,229.37,229.37,12043.0,229.64,230.14,229.37,229.37,12043.0
2024-04-16 11:20:00,229.36,230.02,229.36,229.83,6163.0,229.36,230.02,229.36,229.83,6163.0
2024-04-16 11:25:00,229.87,230.11,229.77,230.01,4242.0,229.87,230.11,229.77,230.01,4242.0
2024-04-16 11:30:00,230.04,230.04,229.46,229.73,5808.0,230.04,230.04,229.46,229.73,5808.0
2024-04-16 11:35:00,229.74,229.92,229.26,229.26,6273.0,229.74,229.92,229.26,229.26,6273.0
2024-04-16 11:40:00,229.39,229.72,229.39,229.51,2700.0,229.39,229.72,229.39,229.51,2700.0
2024-04-16 11:45:00,229.6,229.68,229.3,229.68,5097.0,229.6,229.68,229.3,229.68,5097.0
2024-04-16 11:50:00,229.65,230.12,229.63,230.09,7398.0,229.65,230.12,229.63,230.09,7398.0
2024-04-16 11:55:00,230.17,230.23,229.37,229.47,7962.0,230.17,230.23,229.37,229.47,7962.0
2024-04-16 12:00:00,229.49,229.5,229.0,229.16,10372.0,229.49,229.5,229.0,229.16,10372.0
2024-04-16 12:05:00,229.14,229.51,229.08,229.36,5516.0,229.14,229.51,229.08,229.36,5516.0
2024-04-16 12:10:00,229.39,229.56,229.29,229.56,6259.0,229.39,229.56,229.29,229.56,6259.0
2024-04-16 12:15:00,229.59,229.67,229.26,229.26,10897.0,229.59,229.67,229.26,229.26,10897.0
2024-04-16 12:20:00,229.26,229.56,229.1,229.44,6000.0,229.26,229.56,229.1,229.44,6000.0
2024-04-16 12:25:00,229.51,230.0,229.5,229.67,5032.0,229.51,230.0,229.5,229.67,5032.0
2024-04-16 12:30:00,229.75,229.97,229.75,229.89,2147.0,229.75,229.97,229.75,229.89,2147.0
2024-04-16 12:35:00,229.79,230.1,229.76,230.02,4200.0,229.79,230.1,229.76,230.02,4200.0
2024-04-16 12:40:00,230.03,230.21,229.79,229.87,7866.0,230.03,230.21,229.79,229.87,7866.0
2024-04-16 12:45:00,229.88,230.28,229.88,230.28,2874.0,229.88,230.28,229.88,230.28,2874.0
2024-04-16 12:50:00,230.31,230.34,229.9,229.9,6300.0,230.31,230.34,229.9,229.9,6300.0
2024-04-16 12:55:00,230.01,230.02,229.66,229.85,9383.0,230.01,230.02,229.66,229.85,9383.0
2024-04-16 13:00:00,229.88,229.88,229.3,229.3,6700.0,229.88,229.88,229.3,229.3,6700.0
2024-04-16 13:05:00,229.31,229.77,229.31,229.63,18953.0,229.31,229.77,229.31,229.63,18953.0
2024-04-16 13:10:00,229.63,229.63,229.33,229.55,6409.0,229.63,229.63,229.33,229.55,6409.0
2024-04-16 13:15:00,229.44,229.67,229.4,229.67,2477.0,229.44,229.67,229.4,229.67,2477.0
2024-04-16 13:20:00,229.68,229.88,229.63,229.77,5493.0,229.68,229.88,229.63,229.77,5493.0
2024-04-16 13:25:00,229.86,230.01,229.4,229.4,11810.0,229.86,230.01,229.4,229.4,11810.0
2024-04-16 13:30:00,229.56,229.67,228.77,229.55,29813.0,229.56,229.67,228.77,229.55,29813.0
2024-04-16 13:35:00,229.54,230.08,229.54,229.78,21276.0,229.54,230.08,229.54,229.78,21276.0
2024-04-16 13:40:00,229.9,230.09,229.64,229.75,44417.0,229.9,230.09,229.64,229.75,44417.0
2024-04-16 13:45:00,229.82,229.83,229.2,229.2,11117.0,229.82,229.83,229.2,229.2,11117.0
2024-04-16 13:50:00,229.41,229.9,229.04,229.84,9681.0,229.41,229.9,229.04,229.84,9681.0
2024-04-16 13:55:00,229.74,229.74,229.44,229.61,7073.0,229.74,229.74,229.44,229.61,7073.0
2024-04-16 14:00:00,229.53,229.82,229.34,229.78,6793.0,229.53,229.82,229.34,229.78,6793.0
2024-04-16 14:05:00,229.93,230.35,229.86,230.32,36711.0,229.93,230.35,229.86,230.32,36711.0
2024-04-16 14:10:00,230.18,230.35,229.43,229.43,25744.0,230.18,230.35,229.43,229.43,25744.0
2024-04-16 14:15:00,229.44,229.53,229.05,229.32,19043.0,229.44,229.53,229.05,229.32,19043.0
2024-04-16 14:20:00,229.39,229.4,229.03,229.33,48684.0,229.39,229.4,229.03,229.33,48684.0
2024-04-16 14:25:00,229.41,229.82,229.24,229.32,27321.0,229.41,229.82,229.24,229.32,27321.0
2024-04-16 14:30:00,229.32,229.85,229.2,229.84,11883.0,229.32,229.85,229.2,229.84,11883.0
2024-04-16 14:35:00,229.89,230.05,229.4,229.66,8126.0,229.89,230.05,229.4,229.66,8126.0
2024-04-16 14:40:00,229.8,230.02,229.75,229.75,2100.0,229.8,230.02,229.75,229.75,2100.0
2024-04-16 14:45:00,229.86,230.05,229.65,229.7,2754.0,229.86,230.05,229.65,229.7,2754.0
2024-04-16 14:50:00,229.7,229.98,229.7,229.93,7681.0,229.7,229.98,229.7,229.93,7681.0
2024-04-16 14:55:00,229.96,230.08,229.84,230.01,2873.0,229.96,230.08,229.84,230.01,2873.0
2024-04-16 15:00:00,230.02,230.02,229.48,229.67,9474.0,230.02,230.02,229.48,229.67,9474.0
2024-04-16 15:05:00,229.69,229.97,229.68,229.88,4247.0,229.69,229.97,229.68,229.88,4247.0
2024-04-16 15:10:00,229.96,230.02,229.76,229.86,11384.0,229.96,230.02,229.76,229.86,11384.0
2024-04-16 15:15:00,229.72,229.91,229.56,229.91,6471.0,229.72,229.91,229.56,229.91,6471.0
2024-04-16 15:20:00,229.88,230.27,229.82,230.08,9834.0,229.88,230.27,229.82,230.08,9834.0
2024-04-16 15:25:00,230.03,230.43,230.03,230.07,4769.0,230.03,230.43,230.03,230.07,4769.0
2024-04-16 15:30:00,230.03,230.03,229.19,229.31,6656.0,230.03,230.03,229.19,229.31,6656.0
2024-04-16 15:35:00,229.16,229.63,229.16,229.51,16785.0,229.16,229.63,229.16,229.51,16785.0
2024-04-16 15:40:00,229.45,229.64,229.14,229.58,14294.0,229.45,229.64,229.14,229.58,14294.0
2024-04-16 15:45:00,229.58,229.95,229.57,229.95,13245.0,229.58,229.95,229.57,229.95,13245.0
2024-04-16 15:50:00,229.77,229.91,229.43,229.53,38080.0,229.77,229.91,229.43,229.53,38080.0
2024-04-16 15:55:00,229.39,229.51,227.98,228.23,184467.0,229.39,229.51,227.98,228.23,184467.0
2024-04-17 09:30:00,212.77,217.9,210.81,215.38,364737.0,212.77,217.9,210.81,215.38,364737.0
2024-04-17 09:35:00,215.36,216.86,213.86,214.66,144977.0,215.36,216.86,213.86,214.66,144977.0
2024-04-17 09:40:00,214.06,214.69,212.75,214.37,92544.0,214.06,214.69,212.75,214.37,92544.0
2024-04-17 09:45:00,214.26,214.88,212.83,213.15,71989.0,214.26,214.88,212.83,213.15,71989.0
2024-04-17 09:50:00,213.22,213.51,212.0,212.41,84834.0,213.22,213.51,212.0,212.41,84834.0
2024-04-17 09:55:00,212.4,212.94,212.15,212.39,70665.0,212.4,212.94,212.15,212.39,70665.0
2024-04-17 10:00:00,212.37,212.7,211.64,212.2,110773.0,212.37,212.7,211.64,212.2,110773.0
2024-04-17 10:05:00,212.3,212.3,209.95,210.55,149235.0,212.3,212.3,209.95,210.55,149235.0
2024-04-17 10:10:00,210.55,211.02,209.28,209.39,145299.0,210.55,211.02,209.28,209.39,145299.0
2024-04-17 10:15:00,209.4,211.13,209.2,210.9,80683.0,209.4,211.13,209.2,210.9,80683.0
2024-04-17 10:20:00,210.9,210.98,210.31,210.81,42809.0,210.9,210.98,210.31,210.81,42809.0
2024-04-17 10:25:00,210.81,211.07,209.9,210.51,92643.0,210.81,211.07,209.9,210.51,92643.0
2024-04-17 10:30:00,210.63,210.63,208.6,208.76,72392.0,210.63,210.63,208.6,208.76,72392.0
2024-04-17 10:35:00,208.85,209.25,208.4,208.41,34722.0,208.85,209.25,208.4,208.41,34722.0
2024-04-17 10:40:00,208.45,208.75,207.64,207.75,82682.0,208.45,208.75,207.64,207.75,82682.0
2024-04-17 10:45:00,207.64,209.13,207.43,209.05,54186.0,207.64,209.13,207.43,209.05,54186.0
2024-04-17 10:50:00,209.0,209.43,208.16,209.19,76949.0,209.0,209.43,208.16,209.19,76949.0
2024-04-17 10:55:00,209.29,210.1,209.24,209.29,68341.0,209.29,210.1,209.24,209.29,68341.0
2024-04-17 11:00:00,209.28,211.46,209.28,211.18,91229.0,209.28,211.46,209.28,211.18,91229.0
2024-04-17 11:05:00,211.17,211.17,210.0,210.15,82501.0,211.17,211.17,210.0,210.15,82501.0
2024-04-17 11:10:00,210.15,210.19,209.6,209.61,34951.0,210.15,210.19,209.6,209.61,34951.0
2024-04-17 11:15:00,209.77,210.15,209.43,210.06,38462.0,209.77,210.15,209.43,210.06,38462.0
2024-04-17 11:20:00,210.06,211.06,209.85,210.91,37296.0,210.06,211.06,209.85,210.91,37296.0
2024-04-17 11:25:00,210.94,211.19,210.37,210.37,33539.0,210.94,211.19,210.37,210.37,33539.0
2024-04-17 11:30:00,210.35,210.62,209.77,210.48,125212.0,210.35,210.62,209.77,210.48,125212.0
2024-04-17 11:35:00,210.52,212.44,210.45,212.21,43421.0,210.52,212.44,210.45,212.21,43421.0
2024-04-17 11:40:00,212.16,213.37,212.06,212.26,38459.0,212.16,213.37,212.06,212.26,38459.0
2024-04-17 11:45:00,212.2,212.26,211.54,211.6,27307.0,212.2,212.26,211.54,211.6,27307.0
2024-04-17 11:50:00,211.67,212.12,211.26,212.02,32551.0,211.67,212.12,211.26,212.02,32551.0
2024-04-17 11:55:00,212.01,213.2,211.7,213.04,49192.0,212.01,213.2,211.7,213.04,49192.0
2024-04-17 12:00:00,213.07,214.22,212.96,213.95,42844.0,213.07,214.22,212.96,213.95,42844.0
2024-04-17 12:05:00,213.94,214.97,213.39,214.81,42462.0,213.94,214.97,213.39,214.81,42462.0
2024-04-17 12:10:00,214.88,216.87,214.87,216.67,59230.0,214.88,216.87,214.87,216.67,59230.0
2024-04-17 12:15:00,216.52,217.55,215.68,216.64,85641.0,216.52,217.55,215.68,216.64,85641.0
2024-04-17 12:20:00,216.59,217.56,216.59,217.54,45705.0,216.59,217.56,216.59,217.54,45705.0
2024-04-17 12:25:00,217.49,217.53,216.64,217.4,52841.0,217.49,217.53,216.64,217.4,52841.0
2024-04-17 12:30:00,217.37,217.42,215.55,215.55,42286.0,217.37,217.42,215.55,215.55,42286.0
2024-04-17 12:35:00,215.71,217.35,215.63,217.1,32328.0,215.71,217.35,215.63,217.1,32328.0
2024-04-17 12:40:00,217.21,217.54,216.66,217.05,22556.0,217.21,217.54,216.66,217.05,22556.0
2024-04-17 12:45:00,217.03,217.8,216.67,217.6,21668.0,217.03,217.8,216.67,217.6,21668.0
2024-04-17 12:50:00,217.56,217.65,216.67,216.99,34295.0,217.56,217.65,216.67,216.99,34295.0
2024-04-17 12:55:00,216.8,216.86,215.94,216.2,22796.0,216.8,216.86,215.94,216.2,22796.0
2024-04-17 13:00:00,216.16,216.44,215.68,216.34,19314.0,216.16,216.44,215.68,216.34,19314.0
2024-04-17 13:05:00,216.45,217.3,216.34,216.87,20828.0,216.45,217.3,216.34,216.87,20828.0
2024-04-17 13:10:00,216.83,217.25,216.7,217.12,9599.0,216.83,217.25,216.7,217.12,9599.0
2024-04-17 13:15:00,217.15,217.43,216.91,216.91,15061.0,217.15,217.43,216.91,216.91,15061.0
2024-04-17 13:20:00,217.05,217.55,216.84,217.3,27719.0,217.05,217.55,216.84,217.3,27719.0
2024-04-17 13:25:00,217.3,217.53,216.65,216.8,20510.0,217.3,217.53,216.65,216.8,20510.0
2024-04-17 13:30:00,216.8,217.04,216.7,216.95,12878.0,216.8,217.04,216.7,216.95,12878.0
2024-04-17 13:35:00,217.0,217.08,216.56,216.62,18783.0,217.0,217.08,216.56,216.62,18783.0
2024-04-17 13:40:00,216.62,217.44,216.62,217.44,14844.0,216.62,217.44,216.62,217.44,14844.0
2024-04-17 13:45:00,217.47,218.4,217.09,218.4,15401.0,217.47,218.4,217.09,218.4,15401.0
2024-04-17 13:50:00,218.55,219.5,218.1,218.39,59436.0,218.55,219.5,218.1,218.39,59436.0
2024-04-17 13:55:00,218.38,218.63,217.76,217.88,20821.0,218.38,218.63,217.76,217.88,20821.0
2024-04-17 14:00:00,217.86,218.47,217.5,218.07,11769.0,217.86,218.47,217.5,218.07,11769.0
2024-04-17 14:05:00,218.07,218.22,217.43,217.43,36302.0,218.07,218.22,217.43,217.43,36302.0
2024-04-17 14:10:00,217.48,217.48,216.05,216.19,28360.0,217.48,217.48,216.05,216.19,28360.0
2024-04-17 14:15:00,216.27,216.65,215.72,216.52,24887.0,216.27,216.65,215.72,216.52,24887.0
2024-04-17 14:20:00,216.65,216.92,216.1,216.18,18303.0,216.65,216.92,216.1,216.18,18303.0
2024-04-17 14:25:00,216.25,216.69,216.09,216.33,14293.0,216.25,216.69,216.09,216.33,14293.0
2024-04-17 14:30:00,216.4,216.6,215.83,215.86,16339.0,216.4,216.6,215.83,215.86,16339.0
2024-04-17 14:35:00,215.75,216.46,215.6,216.46,29098.0,215.75,216.46,215.6,216.46,29098.0
2024-04-17 14:40:00,216.39,217.83,216.32,217.83,23630.0,216.39,217.83,216.32,217.83,23630.0
2024-04-17 14:45:00,217.83,217.83,216.78,216.91,15571.0,217.83,217.83,216.78,216.91,15571.0
2024-04-17 14:50:00,216.93,217.12,216.2,216.29,45755.0,216.93,217.12,216.2,216.29,45755.0
2024-04-17 14:55:00,216.22,216.35,215.58,215.74,27782.0,216.22,216.35,215.58,215.74,27782.0
2024-04-17 15:00:00,215.66,215.66,214.68,215.1,18069.0,215.66,215.66,214.68,215.1,18069.0
2024-04-17 15:05:00,215.12,215.25,214.81,214.98,19402.0,215.12,215.25,214.81,214.98,19402.0
2024-04-17 15:10:00,214.98,215.0,214.31,214.67,19645.0,214.98,215.0,214.31,214.67,19645.0
2024-04-17 15:15:00,214.69,215.99,214.68,215.43,23823.0,214.69,215.99,214.68,215.43,23823.0
2024-04-17 15:20:00,215.32,215.52,215.03,215.36,48021.0,215.32,215.52,215.03,215.36,48021.0
2024-04-17 15:25:00,215.36,215.73,215.05,215.25,20914.0,215.36,215.73,215.05,215.25,20914.0
2024-04-17 15:30:00,215.29,215.63,214.94,215.56,30923.0,215.29,215.63,214.94,215.56,30923.0
2024-04-17 15:35:00,215.61,215.82,215.45,215.77,22209.0,215.61,215.82,215.45,215.77,22209.0
2024-04-17 15:40:00,215.82,216.23,215.38,216.02,33829.0,215.82,216.23,215.38,216.02,33829.0
2024-04-17 15:45:00,216.02,216.22,215.73,215.95,35299.0,216.02,216.22,215.73,215.95,35299.0
2024-04-17 15:50:00,215.95,216.02,215.06,215.41,94136.0,215.95,216.02,215.06,215.41,94136.0
2024-04-17 15:55:00,215.34,215.36,214.38,214.89,231502.0,215.34,215.36,214.38,214.89,231502.0
2024-04-18 09:30:00,214.8,214.8,210.2,210.75,83685.0,214.8,214.8,210.2,210.75,83685.0
2024-04-18 09:35:00,210.67,210.71,209.12,209.2,28026.0,210.67,210.71,209.12,209.2,28026.0
2024-04-18 09:40:00,209.73,210.07,208.89,209.02,52095.0,209.73,210.07,208.89,209.02,52095.0
2024-04-18 09:45:00,209.0,209.12,207.41,207.73,51697.0,209.0,209.12,207.41,207.73,51697.0
2024-04-18 09:50:00,207.71,207.94,206.67,207.46,39660.0,207.71,207.94,206.67,207.46,39660.0
2024-04-18 09:55:00,207.31,208.13,207.11,207.46,33394.0,207.31,208.13,207.11,207.46,33394.0
2024-04-18 10:00:00,207.56,207.91,206.46,206.48,27638.0,207.56,207.91,206.46,206.48,27638.0
2024-04-18 10:05:00,206.5,207.21,206.49,207.21,73076.0,206.5,207.21,206.49,207.21,73076.0
2024-04-18 10:10:00,207.22,207.7,206.38,206.9,57212.0,207.22,207.7,206.38,206.9,57212.0
2024-04-18 10:15:00,206.78,207.77,206.78,207.76,39845.0,206.78,207.77,206.78,207.76,39845.0
2024-04-18 10:20:00,207.88,208.5,207.68,207.83,17022.0,207.88,208.5,207.68,207.83,17022.0
2024-04-18 10:25:00,207.83,209.0,207.82,208.87,16411.0,207.83,209.0,207.82,208.87,16411.0
2024-04-18 10:30:00,208.87,209.44,208.6,209.31,33906.0,208.87,209.44,208.6,209.31,33906.0
2024-04-18 10:35:00,209.31,209.31,208.35,208.69,38852.0,209.31,209.31,208.35,208.69,38852.0
2024-04-18 10:40:00,208.61,209.4,208.58,209.11,21319.0,208.61,209.4,208.58,209.11,21319.0
2024-04-18 10:45:00,209.11,210.15,208.96,209.48,21737.0,209.11,210.15,208.96,209.48,21737.0
2024-04-18 10:50:00,209.48,210.15,209.44,209.94,24494.0,209.48,210.15,209.44,209.94,24494.0
2024-04-18 10:55:00,209.94,210.13,209.53,209.73,16182.0,209.94,210.13,209.53,209.73,16182.0
2024-04-18 11:00:00,209.65,209.65,208.72,208.78,24210.0,209.65,209.65,208.72,208.78,24210.0
2024-04-18 11:05:00,208.78,209.78,208.72,209.67,15789.0,208.78,209.78,208.72,209.67,15789.0
2024-04-18 11:10:00,209.67,210.75,209.56,210.2,80163.0,209.67,210.75,209.56,210.2,80163.0
2024-04-18 11:15:00,210.32,210.32,209.13,209.15,28490.0,210.32,210.32,209.13,209.15,28490.0
2024-04-18 11:20:00,209.12,209.62,209.06,209.49,18662.0,209.12,209.62,209.06,209.49,18662.0
2024-04-18 11:25:00,209.49,209.49,208.71,208.71,17289.0,209.49,209.49,208.71,208.71,17289.0
2024-04-18 11:30:00,208.74,209.0,208.51,208.71,15238.0,208.74,209.0,208.51,208.71,15238.0
2024-04-18 11:35:00,208.83,208.84,208.43,208.52,9437.0,208.83,208.84,208.43,208.52,9437.0
2024-04-18 11:40:00,208.44,209.2,208.38,209.2,11088.0,208.44,209.2,208.38,209.2,11088.0
2024-04-18 11:45:00,209.26,209.64,209.19,209.64,18622.0,209.26,209.64,209.19,209.64,18622.0
2024-04-18 11:50:00,209.58,209.59,208.69,208.7,9857.0,209.58,209.59,208.69,208.7,9857.0
2024-04-18 11:55:00,208.62,209.1,208.59,208.93,21122.0,208.62,209.1,208.59,208.93,21122.0
2024-04-18 12:00:00,208.92,209.64,208.9,208.96,14359.0,208.92,209.64,208.9,208.96,14359.0
2024-04-18 12:05:00,208.97,209.1,208.26,208.26,13914.0,208.97,209.1,208.26,208.26,13914.0
2024-04-18 12:10:00,208.27,208.3,207.65,208.05,28553.0,208.27,208.3,207.65,208.05,28553.0
2024-04-18 12:15:00,208.0,208.14,207.89,207.9,23216.0,208.0,208.14,207.89,207.9,23216.0
2024-04-18 12:20:00,207.9,208.07,207.34,207.55,14995.0,207.9,208.07,207.34,207.55,14995.0
2024-04-18 12:25:00,207.53,207.53,206.87,207.0,18694.0,207.53,207.53,206.87,207.0,18694.0
2024-04-18 12:30:00,207.0,207.35,206.67,206.8,43202.0,207.0,207.35,206.67,206.8,43202.0
2024-04-18 12:35:00,206.8,208.12,206.79,207.81,17960.0,206.8,208.12,206.79,207.81,17960.0
2024-04-18 12:40:00,207.89,208.63,207.74,208.29,97204.0,207.89,208.63,207.74,208.29,97204.0
2024-04-18 12:45:00,208.44,208.49,206.65,206.69,33110.0,208.44,208.49,206.65,206.69,33110.0
2024-04-18 12:50:00,206.75,206.88,206.23,206.77,31192.0,206.75,206.88,206.23,206.77,31192.0
2024-04-18 12:55:00,206.7,207.07,206.6,207.07,12785.0,206.7,207.07,206.6,207.07,12785.0
2024-04-18 13:00:00,207.21,207.96,207.18,207.96,7462.0,207.21,207.96,207.18,207.96,7462.0
2024-04-18 13:05:00,208.27,208.37,207.86,208.16,12463.0,208.27,208.37,207.86,208.16,12463.0
2024-04-18 13:10:00,208.27,208.32,207.64,207.75,7314.0,208.27,208.32,207.64,207.75,7314.0
2024-04-18 13:15:00,207.88,207.88,207.14,207.46,5791.0,207.88,207.88,207.14,207.46,5791.0
2024-04-18 13:20:00,207.57,207.75,206.94,206.98,18692.0,207.57,207.75,206.94,206.98,18692.0
2024-04-18 13:25:00,206.98,207.56,206.95,207.52,5913.0,206.98,207.56,206.95,207.52,5913.0
2024-04-18 13:30:00,207.55,207.65,206.99,207.06,7506.0,207.55,207.65,206.99,207.06,7506.0
2024-04-18 13:35:00,207.08,207.14,206.91,207.08,6263.0,207.08,207.14,206.91,207.08,6263.0
2024-04-18 13:40:00,207.0,207.43,206.84,207.37,28274.0,207.0,207.43,206.84,207.37,28274.0
2024-04-18 13:45:00,207.35,208.44,207.33,208.32,45897.0,207.35,208.44,207.33,208.32,45897.0
2024-04-18 13:50:00,208.43,208.43,207.87,207.98,18113.0,208.43,208.43,207.87,207.98,18113.0
2024-04-18 13:55:00,208.0,208.28,207.75,207.97,29737.0,208.0,208.28,207.75,207.97,29737.0
2024-04-18 14:00:00,207.87,208.0,207.42,207.96,24368.0,207.87,208.0,207.42,207.96,24368.0
2024-04-18 14:05:00,207.96,208.25,207.75,207.85,16347.0,207.96,208.25,207.75,207.85,16347.0
2024-04-18 14:10:00,207.73,207.98,207.3,207.98,10880.0,207.73,207.98,207.3,207.98,10880.0
2024-04-18 14:15:00,207.97,208.54,207.97,208.29,12834.0,207.97,208.54,207.97,208.29,12834.0
2024-04-18 14:20:00,208.32,208.57,208.19,208.19,32032.0,208.32,208.57,208.19,208.19,32032.0
2024-04-18 14:25:00,208.1,208.2,207.78,207.78,10005.0,208.1,208.2,207.78,207.78,10005.0
2024-04-18 14:30:00,207.81,207.93,207.61,207.93,23549.0,207.81,207.93,207.61,207.93,23549.0
2024-04-18 14:35:00,207.85,208.0,207.67,207.93,16684.0,207.85,208.0,207.67,207.93,16684.0
2024-04-18 14:40:00,208.0,208.39,207.93,208.31,10638.0,208.0,208.39,207.93,208.31,10638.0
2024-04-18 14:45:00,208.27,208.69,208.15,208.56,16754.0,208.27,208.69,208.15,208.56,16754.0
2024-04-18 14:50:00,208.52,208.64,208.15,208.52,15677.0,208.52,208.64,208.15,208.52,15677.0
2024-04-18 14:55:00,208.62,209.11,208.47,208.97,23268.0,208.62,209.11,208.47,208.97,23268.0
2024-04-18 15:00:00,209.04,210.18,208.85,210.11,19360.0,209.04,210.18,208.85,210.11,19360.0
2024-04-18 15:05:00,210.1,210.37,209.97,210.21,27245.0,210.1,210.37,209.97,210.21,27245.0
2024-04-18 15:10:00,210.22,210.66,210.21,210.46,25074.0,210.22,210.66,210.21,210.46,25074.0
2024-04-18 15:15:00,210.46,210.86,210.32,210.68,29480.0,210.46,210.86,210.32,210.68,29480.0
2024-04-18 15:20:00,210.74,211.32,210.41,211.12,26616.0,210.74,211.32,210.41,211.12,26616.0
2024-04-18 15:25:00,211.06,211.3,210.71,211.03,29544.0,211.06,211.3,210.71,211.03,29544.0
2024-04-18 15:30:00,211.05,211.17,210.44,211.13,51677.0,211.05,211.17,210.44,211.13,51677.0
2024-04-18 15:35:00,211.08,211.13,210.33,210.5,34766.0,211.08,211.13,210.33,210.5,34766.0
2024-04-18 15:40:00,210.45,211.11,210.44,210.85,50360.0,210.45,211.11,210.44,210.85,50360.0
2024-04-18 15:45:00,210.82,211.06,210.76,210.92,48650.0,210.82,211.06,210.76,210.92,48650.0
2024-04-18 15:50:00,210.89,210.92,209.94,210.18,179060.0,210.89,210.92,209.94,210.18,179060.0
2024-04-18 15:55:00,210.12,210.77,209.76,210.53,172682.0,210.12,210.77,209.76,210.53,172682.0
2024-04-19 09:30:00,211.63,214.61,210.2,214.0,118185.0,211.63,214.61,210.2,214.0,118185.0
2024-04-19 09:35:00,213.48,213.88,212.53,213.4,11523.0,213.48,213.88,212.53,213.4,11523.0
2024-04-19 09:40:00,213.78,214.51,213.2,214.31,19505.0,213.78,214.51,213.2,214.31,19505.0
2024-04-19 09:45:00,214.41,214.52,213.57,213.61,38172.0,214.41,214.52,213.57,213.61,38172.0
2024-04-19 09:50:00,213.61,214.09,213.38,214.07,31254.0,213.61,214.09,213.38,214.07,31254.0
2024-04-19 09:55:00,213.92,215.07,213.71,214.05,36814.0,213.92,215.07,213.71,214.05,36814.0
2024-04-19 10:00:00,213.75,214.53,213.51,214.01,16973.0,213.75,214.53,213.51,214.01,16973.0
2024-04-19 10:05:00,214.04,214.25,213.77,213.97,19469.0,214.04,214.25,213.77,213.97,19469.0
2024-04-19 10:10:00,213.97,214.11,213.38,213.76,19522.0,213.97,214.11,213.38,213.76,19522.0
2024-04-19 10:15:00,213.96,214.73,213.79,214.51,21605.0,213.96,214.73,213.79,214.51,21605.0
2024-04-19 10:20:00,214.66,214.94,214.35,214.47,25800.0,214.66,214.94,214.35,214.47,25800.0
2024-04-19 10:25:00,214.55,215.06,213.68,215.06,21580.0,214.55,215.06,213.68,215.06,21580.0
2024-04-19 10:30:00,214.94,215.69,214.39,214.4,29953.0,214.94,215.69,214.39,214.4,29953.0
2024-04-19 10:35:00,214.22,214.31,213.8,213.91,26657.0,214.22,214.31,213.8,213.91,26657.0
2024-04-19 10:40:00,213.94,215.61,213.72,215.53,79066.0,213.94,215.61,213.72,215.53,79066.0
2024-04-19 10:45:00,215.65,216.48,215.54,215.92,55985.0,215.65,216.48,215.54,215.92,55985.0
2024-04-19 10:50:00,215.94,216.18,215.14,215.14,12084.0,215.94,216.18,215.14,215.14,12084.0
2024-04-19 10:55:00,215.04,215.56,214.73,214.86,26722.0,215.04,215.56,214.73,214.86,26722.0
2024-04-19 11:00:00,214.69,214.79,213.78,213.99,6827.0,214.69,214.79,213.78,213.99,6827.0
2024-04-19 11:05:00,213.98,214.35,213.48,214.29,14786.0,213.98,214.35,213.48,214.29,14786.0
2024-04-19 11:10:00,214.19,214.19,213.48,213.88,10438.0,214.19,214.19,213.48,213.88,10438.0
2024-04-19 11:15:00,213.91,214.2,213.64,213.64,14810.0,213.91,214.2,213.64,213.64,14810.0
2024-04-19 11:20:00,213.9,213.9,213.26,213.64,6182.0,213.9,213.9,213.26,213.64,6182.0
2024-04-19 11:25:00,213.63,214.0,213.56,214.0,13981.0,213.63,214.0,213.56,214.0,13981.0
2024-04-19 11:30:00,213.88,214.15,213.73,213.76,13062.0,213.88,214.15,213.73,213.76,13062.0
2024-04-19 11:35:00,213.69,213.74,213.37,213.71,11651.0,213.69,213.74,213.37,213.71,11651.0
2024-04-19 11:40:00,213.78,214.39,213.71,214.39,8975.0,213.78,214.39,213.71,214.39,8975.0
2024-04-19 11:45:00,214.38,214.57,214.17,214.17,12623.0,214.38,214.57,214.17,214.17,12623.0
2024-04-19 11:50:00,214.21,214.27,213.79,213.92,10612.0,214.21,214.27,213.79,213.92,10612.0
2024-04-19 11:55:00,213.93,214.4,213.87,214.19,29439.0,213.93,214.4,213.87,214.19,29439.0
2024-04-19 12:00:00,214.4,214.51,213.98,214.0,6925.0,214.4,214.51,213.98,214.0,6925.0
2024-04-19 12:05:00,214.04,214.38,213.96,214.3,13438.0,214.04,214.38,213.96,214.3,13438.0
2024-04-19 12:10:00,214.31,214.39,213.93,214.14,21104.0,214.31,214.39,213.93,214.14,21104.0
2024-04-19 12:15:00,214.3,214.54,214.16,214.31,8148.0,214.3,214.54,214.16,214.31,8148.0
2024-04-19 12:20:00,214.3,214.74,214.24,214.65,21812.0,214.3,214.74,214.24,214.65,21812.0
2024-04-19 12:25:00,214.68,215.0,214.5,214.69,13138.0,214.68,215.0,214.5,214.69,13138.0
2024-04-19 12:30:00,214.75,215.22,214.74,215.18,5783.0,214.75,215.22,214.74,215.18,5783.0
2024-04-19 12:35:00,215.27,215.7,215.1,215.2,23430.0,215.27,215.7,215.1,215.2,23430.0
2024-04-19 12:40:00,215.07,215.14,214.78,214.94,5295.0,215.07,215.14,214.78,214.94,5295.0
2024-04-19 12:45:00,214.94,215.33,214.8,215.18,9261.0,214.94,215.33,214.8,215.18,9261.0
2024-04-19 12:50:00,215.28,215.63,215.2,215.33,11427.0,215.28,215.63,215.2,215.33,11427.0
2024-04-19 12:55:00,215.34,215.54,215.29,215.44,8827.0,215.34,215.54,215.29,215.44,8827.0
2024-04-19 13:00:00,215.39,215.8,215.39,215.48,14058.0,215.39,215.8,215.39,215.48,14058.0
2024-04-19 13:05:00,215.58,215.92,215.5,215.76,4998.0,215.58,215.92,215.5,215.76,4998.0
2024-04-19 13:10:00,215.69,215.93,215.49,215.7,12889.0,215.69,215.93,215.49,215.7,12889.0
2024-04-19 13:15:00,215.6,216.03,215.32,215.76,11979.0,215.6,216.03,215.32,215.76,11979.0
2024-04-19 13:20:00,215.65,216.04,215.61,215.91,9531.0,215.65,216.04,215.61,215.91,9531.0
2024-04-19 13:25:00,215.87,216.27,215.87,215.97,10081.0,215.87,216.27,215.87,215.97,10081.0
2024-04-19 13:30:00,216.2,216.38,215.83,215.84,5748.0,216.2,216.38,215.83,215.84,5748.0
2024-04-19 13:35:00,215.84,216.1,215.79,215.79,14081.0,215.84,216.1,215.79,215.79,14081.0
2024-04-19 13:40:00,215.95,215.95,215.63,215.68,5070.0,215.95,215.95,215.63,215.68,5070.0
2024-04-19 13:45:00,215.86,216.22,215.66,216.22,10465.0,215.86,216.22,215.66,216.22,10465.0
2024-04-19 13:50:00,216.24,216.44,216.08,216.18,17648.0,216.24,216.44,216.08,216.18,17648.0
2024-04-19 13:55:00,216.22,216.49,216.0,216.1,15940.0,216.22,216.49,216.0,216.1,15940.0
2024-04-19 14:00:00,215.92,215.97,215.65,215.67,7089.0,215.92,215.97,215.65,215.67,7089.0
2024-04-19 14:05:00,215.75,216.16,215.68,215.68,10113.0,215.75,216.16,215.68,215.68,10113.0
2024-04-19 14:10:00,215.75,216.07,215.73,215.82,12990.0,215.75,216.07,215.73,215.82,12990.0
2024-04-19 14:15:00,215.8,215.82,215.56,215.71,8190.0,215.8,215.82,215.56,215.71,8190.0
2024-04-19 14:20:00,215.62,215.89,215.5,215.88,9203.0,215.62,215.89,215.5,215.88,9203.0
2024-04-19 14:25:00,215.8,216.14,215.62,215.62,11762.0,215.8,216.14,215.62,215.62,11762.0
2024-04-19 14:30:00,215.65,215.98,215.65,215.83,8340.0,215.65,215.98,215.65,215.83,8340.0
2024-04-19 14:35:00,215.77,215.92,215.5,215.57,10736.0,215.77,215.92,215.5,215.57,10736.0
2024-04-19 14:40:00,215.5,215.53,215.26,215.38,19064.0,215.5,215.53,215.26,215.38,19064.0
2024-04-19 14:45:00,215.45,215.73,215.07,215.34,13877.0,215.45,215.73,215.07,215.34,13877.0
2024-04-19 14:50:00,215.38,215.48,215.07,215.25,8106.0,215.38,215.48,215.07,215.25,8106.0
2024-04-19 14:55:00,215.2,215.57,214.99,215.24,11669.0,215.2,215.57,214.99,215.24,11669.0
2024-04-19 15:00:00,215.32,215.8,215.0,215.68,19230.0,215.32,215.8,215.0,215.68,19230.0
2024-04-19 15:05:00,215.55,215.86,215.35,215.43,16919.0,215.55,215.86,215.35,215.43,16919.0
2024-04-19 15:10:00,215.52,215.86,215.35,215.54,6671.0,215.52,215.86,215.35,215.54,6671.0
2024-04-19 15:15:00,215.59,215.87,215.31,215.73,8676.0,215.59,215.87,215.31,215.73,8676.0
2024-04-19 15:20:00,215.87,216.15,215.7,215.96,21697.0,215.87,216.15,215.7,215.96,21697.0
2024-04-19 15:25:00,215.89,216.41,215.85,216.01,13088.0,215.89,216.41,215.85,216.01,13088.0
2024-04-19 15:30:00,216.06,216.32,215.98,216.16,29113.0,216.06,216.32,215.98,216.16,29113.0
2024-04-19 15:35:00,216.17,216.18,215.7,215.86,25384.0,216.17,216.18,215.7,215.86,25384.0
2024-04-19 15:40:00,215.86,215.9,215.35,215.85,34134.0,215.86,215.9,215.35,215.85,34134.0
2024-04-19 15:45:00,215.85,216.38,215.68,216.38,40099.0,215.85,216.38,215.68,216.38,40099.0
2024-04-19 15:50:00,216.33,216.84,216.2,216.81,76131.0,216.33,216.84,216.2,216.81,76131.0
2024-04-19 15:55:00,216.74,216.8,216.4,216.51,174986.0,216.74,216.8,216.4,216.51,174986.0
2024-04-22 09:30:00,218.7,219.27,216.27,216.27,43117.0,218.7,219.27,216.27,216.27,43117.0
2024-04-22 09:35:00,216.22,217.03,215.84,217.03,4230.0,216.22,217.03,215.84,217.03,4230.0
2024-04-22 09:40:00,216.81,217.06,216.32,217.06,2688.0,216.81,217.06,216.32,217.06,2688.0
2024-04-22 09:45:00,217.06,217.11,216.21,216.47,20042.0,217.06,217.11,216.21,216.47,20042.0
2024-04-22 09:50:00,216.73,217.27,216.64,217.27,6679.0,216.73,217.27,216.64,217.27,6679.0
2024-04-22 09:55:00,217.12,217.49,216.04,216.04,8397.0,217.12,217.49,216.04,216.04,8397.0
2024-04-22 10:00:00,216.29,216.7,216.16,216.42,7949.0,216.29,216.7,216.16,216.42,7949.0
2024-04-22 10:05:00,216.45,217.38,216.39,217.01,7115.0,216.45,217.38,216.39,217.01,7115.0
2024-04-22 10:10:00,217.02,217.22,216.8,216.84,3667.0,217.02,217.22,216.8,216.84,3667.0
2024-04-22 10:15:00,217.05,217.66,216.74,217.41,13417.0,217.05,217.66,216.74,217.41,13417.0
2024-04-22 10:20:00,217.05,217.15,216.8,217.12,7352.0,217.05,217.15,216.8,217.12,7352.0
2024-04-22 10:25:00,217.17,217.52,217.04,217.15,7611.0,217.17,217.52,217.04,217.15,7611.0
2024-04-22 10:30:00,217.13,217.32,216.96,217.22,11428.0,217.13,217.32,216.96,217.22,11428.0
2024-04-22 10:35:00,217.27,217.66,217.27,217.3,5499.0,217.27,217.66,217.27,217.3,5499.0
2024-04-22 10:40:00,217.4,217.66,217.19,217.36,7873.0,217.4,217.66,217.19,217.36,7873.0
2024-04-22 10:45:00,217.38,217.38,216.56,216.67,9520.0,217.38,217.38,216.56,216.67,9520.0
2024-04-22 10:50:00,216.57,216.6,215.99,216.11,13305.0,216.57,216.6,215.99,216.11,13305.0
2024-04-22 10:55:00,216.15,216.26,215.98,216.26,4300.0,216.15,216.26,215.98,216.26,4300.0
2024-04-22 11:00:00,216.22,216.43,215.87,215.89,4926.0,216.22,216.43,215.87,215.89,4926.0
2024-04-22 11:05:00,215.83,215.94,215.61,215.74,5087.0,215.83,215.94,215.61,215.74,5087.0
2024-04-22 11:10:00,215.74,215.78,215.43,215.51,3543.0,215.74,215.78,215.43,215.51,3543.0
2024-04-22 11:15:00,215.5,215.5,214.99,215.14,13217.0,215.5,215.5,214.99,215.14,13217.0
2024-04-22 11:20:00,215.12,215.13,214.77,215.07,13204.0,215.12,215.13,214.77,215.07,13204.0
2024-04-22 11:25:00,215.06,215.16,214.71,214.76,9427.0,215.06,215.16,214.71,214.76,9427.0
2024-04-22 11:30:00,214.76,215.14,214.47,214.47,14911.0,214.76,215.14,214.47,214.47,14911.0
2024-04-22 11:35:00,214.33,214.79,214.33,214.79,5220.0,214.33,214.79,214.33,214.79,5220.0
2024-04-22 11:40:00,214.84,214.84,214.56,214.63,3888.0,214.84,214.84,214.56,214.63,3888.0
2024-04-22 11:45:00,214.74,215.21,214.74,215.16,3414.0,214.74,215.21,214.74,215.16,3414.0
2024-04-22 11:50:00,215.16,215.45,215.07,215.45,3583.0,215.16,215.45,215.07,215.45,3583.0
2024-04-22 11:55:00,215.48,215.67,215.31,215.44,5410.0,215.48,215.67,215.31,215.44,5410.0
2024-04-22 12:00:00,215.6,215.76,215.22,215.47,7341.0,215.6,215.76,215.22,215.47,7341.0
2024-04-22 12:05:00,215.32,215.49,215.11,215.11,1400.0,215.32,215.49,215.11,215.11,1400.0
2024-04-22 12:10:00,215.17,215.52,215.17,215.51,1300.0,215.17,215.52,215.17,215.51,1300.0
2024-04-22 12:15:00,215.48,215.92,215.35,215.35,5000.0,215.48,215.92,215.35,215.35,5000.0
2024-04-22 12:20:00,215.48,215.48,215.1,215.15,7558.0,215.48,215.48,215.1,215.15,7558.0
2024-04-22 12:25:00,215.17,215.33,215.1,215.33,4034.0,215.17,215.33,215.1,215.33,4034.0
2024-04-22 12:30:00,215.28,215.29,215.04,215.22,4450.0,215.28,215.29,215.04,215.22,4450.0
2024-04-22 12:35:00,215.31,215.5,215.27,215.48,3004.0,215.31,215.5,215.27,215.48,3004.0
2024-04-22 12:40:00,215.43,215.48,215.16,215.44,4516.0,215.43,215.48,215.16,215.44,4516.0
2024-04-22 12:45:00,215.49,215.71,215.38,215.62,3439.0,215.49,215.71,215.38,215.62,3439.0
2024-04-22 12:50:00,215.69,215.81,215.45,215.78,8707.0,215.69,215.81,215.45,215.78,8707.0
2024-04-22 12:55:00,215.65,215.65,215.26,215.31,8299.0,215.65,215.65,215.26,215.31,8299.0
2024-04-22 13:00:00,215.48,216.23,215.43,215.91,13108.0,215.48,216.23,215.43,215.91,13108.0
2024-04-22 13:05:00,215.97,216.34,215.88,216.34,2900.0,215.97,216.34,215.88,216.34,2900.0
2024-04-22 13:10:00,216.36,216.43,216.19,216.42,4691.0,216.36,216.43,216.19,216.42,4691.0
2024-04-22 13:15:00,216.5,216.76,216.38,216.72,9157.0,216.5,216.76,216.38,216.72,9157.0
2024-04-22 13:20:00,216.63,216.75,216.54,216.73,4392.0,216.63,216.75,216.54,216.73,4392.0
2024-04-22 13:25:00,216.78,217.09,216.66,217.09,5019.0,216.78,217.09,216.66,217.09,5019.0
2024-04-22 13:30:00,217.18,217.38,217.09,217.31,5354.0,217.18,217.38,217.09,217.31,5354.0
2024-04-22 13:35:00,217.15,217.26,216.9,217.25,4868.0,217.15,217.26,216.9,217.25,4868.0
2024-04-22 13:40:00,217.23,217.25,216.95,217.1,2097.0,217.23,217.25,216.95,217.1,2097.0
2024-04-22 13:45:00,217.15,217.31,216.98,217.31,16184.0,217.15,217.31,216.98,217.31,16184.0
2024-04-22 13:50:00,217.39,217.64,217.32,217.58,8204.0,217.39,217.64,217.32,217.58,8204.0
2024-04-22 13:55:00,217.47,217.47,217.13,217.25,4166.0,217.47,217.47,217.13,217.25,4166.0
2024-04-22 14:00:00,217.32,217.49,217.21,217.4,3456.0,217.32,217.49,217.21,217.4,3456.0
2024-04-22 14:05:00,217.43,217.46,217.13,217.25,8134.0,217.43,217.46,217.13,217.25,8134.0
2024-04-22 14:10:00,217.32,217.48,217.25,217.38,3879.0,217.32,217.48,217.25,217.38,3879.0
2024-04-22 14:15:00,217.26,217.59,217.25,217.56,4245.0,217.26,217.59,217.25,217.56,4245.0
2024-04-22 14:20:00,217.62,217.68,217.44,217.57,3617.0,217.62,217.68,217.44,217.57,3617.0
2024-04-22 14:25:00,217.56,217.75,217.45,217.59,5120.0,217.56,217.75,217.45,217.59,5120.0
2024-04-22 14:30:00,217.7,217.86,217.59,217.86,3191.0,217.7,217.86,217.59,217.86,3191.0
2024-04-22 14:35:00,217.82,217.92,217.55,217.7,21778.0,217.82,217.92,217.55,217.7,21778.0
2024-04-22 14:40:00,217.76,217.81,216.96,217.07,16666.0,217.76,217.81,216.96,217.07,16666.0
2024-04-22 14:45:00,217.09,217.42,217.07,217.32,5921.0,217.09,217.42,217.07,217.32,5921.0
2024-04-22 14:50:00,217.26,217.34,217.05,217.24,1775.0,217.26,217.34,217.05,217.24,1775.0
2024-04-22 14:55:00,217.21,217.27,217.14,217.2,2800.0,217.21,217.27,217.14,217.2,2800.0
2024-04-22 15:00:00,217.14,217.27,217.0,217.21,4709.0,217.14,217.27,217.0,217.21,4709.0
2024-04-22 15:05:00,217.2,217.95,217.15,217.71,15499.0,217.2,217.95,217.15,217.71,15499.0
2024-04-22 15:10:00,217.67,217.8,217.43,217.8,4941.0,217.67,217.8,217.43,217.8,4941.0
2024-04-22 15:15:00,217.73,217.95,217.58,217.58,7428.0,217.73,217.95,217.58,217.58,7428.0
2024-04-22 15:20:00,217.56,217.57,217.21,217.25,11649.0,217.56,217.57,217.21,217.25,11649.0
2024-04-22 15:25:00,217.27,217.37,217.01,217.24,7065.0,217.27,217.37,217.01,217.24,7065.0
2024-04-22 15:30:00,217.24,217.37,216.74,216.74,11643.0,217.24,217.37,216.74,216.74,11643.0
2024-04-22 15:35:00,216.65,216.85,216.6,216.73,8833.0,216.65,216.85,216.6,216.73,8833.0
2024-04-22 15:40:00,216.78,217.03,216.56,216.89,9424.0,216.78,217.03,216.56,216.89,9424.0
2024-04-22 15:45:00,216.98,217.2,216.94,217.17,6558.0,216.98,217.2,216.94,217.17,6558.0
2024-04-22 15:50:00,217.1,217.35,216.89,217.08,44301.0,217.1,217.35,216.89,217.08,44301.0
2024-04-22 15:55:00,217.05,217.31,216.5,217.13,151436.0,217.05,217.31,216.5,217.13,151436.0
2024-04-23 09:30:00,217.46,217.99,217.13,217.68,17255.0,217.46,217.99,217.13,217.68,17255.0
2024-04-23 09:35:00,217.69,218.3,217.42,217.42,7196.0,217.69,218.3,217.42,217.42,7196.0
2024-04-23 09:40:00,217.6,217.69,217.27,217.52,1479.0,217.6,217.69,217.27,217.52,1479.0
2024-04-23 09:45:00,217.52,218.44,217.51,218.33,4654.0,217.52,218.44,217.51,218.33,4654.0
2024-04-23 09:50:00,218.32,218.55,217.84,218.55,4999.0,218.32,218.55,217.84,218.55,4999.0
2024-04-23 09:55:00,218.72,218.8,217.98,218.59,17835.0,218.72,218.8,217.98,218.59,17835.0
2024-04-23 10:00:00,218.51,218.53,218.14,218.33,3408.0,218.51,218.53,218.14,218.33,3408.0
2024-04-23 10:05:00,218.34,218.52,218.24,218.24,5191.0,218.34,218.52,218.24,218.24,5191.0
2024-04-23 10:10:00,218.27,218.27,217.69,217.85,19344.0,218.27,218.27,217.69,217.85,19344.0
2024-04-23 10:15:00,217.77,218.31,217.62,218.31,15655.0,217.77,218.31,217.62,218.31,15655.0
2024-04-23 10:20:00,218.43,218.57,218.12,218.2,4404.0,218.43,218.57,218.12,218.2,4404.0
2024-04-23 10:25:00,218.38,218.86,218.24,218.76,3854.0,218.38,218.86,218.24,218.76,3854.0
2024-04-23 10:30:00,218.76,219.26,218.71,219.02,8240.0,218.76,219.26,218.71,219.02,8240.0
2024-04-23 10:35:00,219.13,219.13,219.02,219.02,1872.0,219.13,219.13,219.02,219.02,1872.0
2024-04-23 10:40:00,218.96,219.11,218.83,218.97,6130.0,218.96,219.11,218.83,218.97,6130.0
2024-04-23 10:45:00,218.9,218.9,218.47,218.68,4150.0,218.9,218.9,218.47,218.68,4150.0
2024-04-23 10:50:00,218.39,218.52,218.29,218.32,2257.0,218.39,218.52,218.29,218.32,2257.0
2024-04-23 10:55:00,218.44,219.13,218.44,219.13,5167.0,218.44,219.13,218.44,219.13,5167.0
2024-04-23 11:00:00,219.22,219.3,218.48,218.52,6664.0,219.22,219.3,218.48,218.52,6664.0
2024-04-23 11:05:00,218.43,218.66,218.32,218.32,6247.0,218.43,218.66,218.32,218.32,6247.0
2024-04-23 11:10:00,218.47,218.85,218.46,218.84,4125.0,218.47,218.85,218.46,218.84,4125.0
2024-04-23 11:15:00,218.88,219.22,218.87,219.09,3070.0,218.88,219.22,218.87,219.09,3070.0
2024-04-23 11:20:00,219.08,219.34,218.8,219.32,4380.0,219.08,219.34,218.8,219.32,4380.0
2024-04-23 11:25:00,219.29,219.35,218.96,219.01,4297.0,219.29,219.35,218.96,219.01,4297.0
2024-04-23 11:30:00,219.0,219.1,218.46,218.5,4620.0,219.0,219.1,218.46,218.5,4620.0
2024-04-23 11:35:00,218.55,218.77,218.42,218.58,4284.0,218.55,218.77,218.42,218.58,4284.0
2024-04-23 11:40:00,218.89,218.89,218.54,218.69,3159.0,218.89,218.89,218.54,218.69,3159.0
2024-04-23 11:45:00,218.64,218.67,218.27,218.3,4693.0,218.64,218.67,218.27,218.3,4693.0
2024-04-23 11:50:00,218.27,218.5,218.01,218.02,4011.0,218.27,218.5,218.01,218.02,4011.0
2024-04-23 11:55:00,218.11,218.21,217.86,218.06,6457.0,218.11,218.21,217.86,218.06,6457.0
2024-04-23 12:00:00,217.85,217.99,217.65,217.9,5200.0,217.85,217.99,217.65,217.9,5200.0
2024-04-23 12:05:00,217.77,218.42,217.77,218.31,2717.0,217.77,218.42,217.77,218.31,2717.0
2024-04-23 12:10:00,218.27,218.36,218.09,218.19,3051.0,218.27,218.36,218.09,218.19,3051.0
2024-04-23 12:15:00,218.33,218.51,218.31,218.51,1400.0,218.33,218.51,218.31,218.51,1400.0
2024-04-23 12:20:00,218.53,218.71,218.38,218.53,4692.0,218.53,218.71,218.38,218.53,4692.0
2024-04-23 12:25:00,218.63,218.86,218.63,218.85,3548.0,218.63,218.86,218.63,218.85,3548.0
2024-04-23 12:30:00,218.78,218.83,218.54,218.67,4182.0,218.78,218.83,218.54,218.67,4182.0
2024-04-23 12:35:00,218.73,218.8,218.47,218.58,4718.0,218.73,218.8,218.47,218.58,4718.0
2024-04-23 12:40:00,218.53,218.64,218.45,218.52,1364.0,218.53,218.64,218.45,218.52,1364.0
2024-04-23 12:45:00,218.51,218.7,218.46,218.52,3860.0,218.51,218.7,218.46,218.52,3860.0
2024-04-23 12:50:00,218.52,218.61,218.4,218.4,800.0,218.52,218.61,218.4,218.4,800.0
2024-04-23 12:55:00,218.37,218.37,218.01,218.01,4931.0,218.37,218.37,218.01,218.01,4931.0
2024-04-23 13:00:00,218.02,218.24,217.88,218.08,2372.0,218.02,218.24,217.88,218.08,2372.0
2024-04-23 13:05:00,218.03,218.27,218.0,218.01,5710.0,218.03,218.27,218.0,218.01,5710.0
2024-04-23 13:10:00,218.06,218.06,217.79,217.84,2153.0,218.06,218.06,217.79,217.84,2153.0
2024-04-23 13:15:00,217.75,217.98,217.68,217.9,2327.0,217.75,217.98,217.68,217.9,2327.0
2024-04-23 13:20:00,217.94,218.19,217.86,217.89,2850.0,217.94,218.19,217.86,217.89,2850.0
2024-04-23 13:25:00,217.88,218.04,217.76,217.83,31213.0,217.88,218.04,217.76,217.83,31213.0
2024-04-23 13:30:00,217.77,217.9,217.63,217.9,7153.0,217.77,217.9,217.63,217.9,7153.0
2024-04-23 13:35:00,217.94,218.12,217.94,218.1,4452.0,217.94,218.12,217.94,218.1,4452.0
2024-04-23 13:40:00,218.1,218.49,218.07,218.25,5303.0,218.1,218.49,218.07,218.25,5303.0
2024-04-23 13:45:00,218.22,218.48,218.16,218.47,4221.0,218.22,218.48,218.16,218.47,4221.0
2024-04-23 13:50:00,218.39,218.57,218.16,218.21,21025.0,218.39,218.57,218.16,218.21,21025.0
2024-04-23 13:55:00,218.28,218.52,218.28,218.45,6289.0,218.28,218.52,218.28,218.45,6289.0
2024-04-23 14:00:00,218.37,218.96,218.37,218.62,17627.0,218.37,218.96,218.37,218.62,17627.0
2024-04-23 14:05:00,218.6,218.69,218.23,218.35,4658.0,218.6,218.69,218.23,218.35,4658.0
2024-04-23 14:10:00,218.34,218.34,218.09,218.25,1345.0,218.34,218.34,218.09,218.25,1345.0
2024-04-23 14:15:00,218.21,218.25,217.96,218.01,1913.0,218.21,218.25,217.96,218.01,1913.0
2024-04-23 14:20:00,218.06,218.3,217.99,218.3,6675.0,218.06,218.3,217.99,218.3,6675.0
2024-04-23 14:25:00,218.31,218.44,218.25,218.4,3507.0,218.31,218.44,218.25,218.4,3507.0
2024-04-23 14:30:00,218.29,218.36,217.91,218.05,10887.0,218.29,218.36,217.91,218.05,10887.0
2024-04-23 14:35:00,218.02,218.06,217.95,218.06,1412.0,218.02,218.06,217.95,218.06,1412.0
2024-04-23 14:40:00,218.11,218.14,217.92,218.03,7664.0,218.11,218.14,217.92,218.03,7664.0
2024-04-23 14:45:00,217.89,218.03,217.79,217.84,3043.0,217.89,218.03,217.79,217.84,3043.0
2024-04-23 14:50:00,217.87,217.99,217.71,217.84,3435.0,217.87,217.99,217.71,217.84,3435.0
2024-04-23 14:55:00,217.88,218.46,217.83,218.43,15940.0,217.88,218.46,217.83,218.43,15940.0
2024-04-23 15:00:00,218.44,218.45,217.89,218.01,5115.0,218.44,218.45,217.89,218.01,5115.0
2024-04-23 15:05:00,217.97,218.04,217.77,217.97,4950.0,217.97,218.04,217.77,217.97,4950.0
2024-04-23 15:10:00,218.04,218.35,217.96,218.22,8618.0,218.04,218.35,217.96,218.22,8618.0
2024-04-23 15:15:00,218.22,218.26,218.0,218.02,5893.0,218.22,218.26,218.0,218.02,5893.0
2024-04-23 15:20:00,217.98,218.27,217.92,218.22,10695.0,217.98,218.27,217.92,218.22,10695.0
2024-04-23 15:25:00,218.2,218.29,218.01,218.13,8525.0,218.2,218.29,218.01,218.13,8525.0
2024-04-23 15:30:00,218.03,218.16,217.94,218.02,7967.0,218.03,218.16,217.94,218.02,7967.0
2024-04-23 15:35:00,218.05,218.13,217.95,218.04,4713.0,218.05,218.13,217.95,218.04,4713.0
2024-04-23 15:40:00,217.98,218.08,217.81,218.0,15195.0,217.98,218.08,217.81,218.0,15195.0
2024-04-23 15:45:00,217.96,218.25,217.84,218.25,12642.0,217.96,218.25,217.84,218.25,12642.0
2024-04-23 15:50:00,218.2,218.2,217.43,217.88,40758.0,218.2,218.2,217.43,217.88,40758.0
2024-04-23 15:55:00,217.94,218.06,217.59,217.94,110346.0,217.94,218.06,217.59,217.94,110346.0
2024-04-24 09:30:00,217.35,217.4,216.22,216.92,42666.0,217.35,217.4,216.22,216.92,42666.0
2024-04-24 09:35:00,216.78,218.28,216.78,218.28,114400.0,216.78,218.28,216.78,218.28,114400.0
2024-04-24 09:40:00,218.45,218.62,217.58,217.69,68879.0,218.45,218.62,217.58,217.69,68879.0
2024-04-24 09:45:00,217.33,217.58,216.86,217.14,4294.0,217.33,217.58,216.86,217.14,4294.0
2024-04-24 09:50:00,217.15,217.79,217.12,217.63,7440.0,217.15,217.79,217.12,217.63,7440.0
2024-04-24 09:55:00,217.49,217.49,216.88,216.94,18376.0,217.49,217.49,216.88,216.94,18376.0
2024-04-24 10:00:00,217.05,217.33,216.98,217.14,16709.0,217.05,217.33,216.98,217.14,16709.0
2024-04-24 10:05:00,217.15,217.61,217.02,217.16,9601.0,217.15,217.61,217.02,217.16,9601.0
2024-04-24 10:10:00,217.12,217.15,216.01,216.11,8958.0,217.12,217.15,216.01,216.11,8958.0
2024-04-24 10:15:00,216.07,216.22,215.88,216.08,7058.0,216.07,216.22,215.88,216.08,7058.0
2024-04-24 10:20:00,216.03,216.23,215.77,216.17,6504.0,216.03,216.23,215.77,216.17,6504.0
2024-04-24 10:25:00,216.17,216.25,215.57,215.57,4542.0,216.17,216.25,215.57,215.57,4542.0
2024-04-24 10:30:00,215.57,216.28,215.57,216.06,13225.0,215.57,216.28,215.57,216.06,13225.0
2024-04-24 10:35:00,216.03,216.19,215.71,215.71,6390.0,216.03,216.19,215.71,215.71,6390.0
2024-04-24 10:40:00,215.81,216.06,215.3,215.81,7536.0,215.81,216.06,215.3,215.81,7536.0
2024-04-24 10:45:00,215.76,215.91,215.64,215.73,2109.0,215.76,215.91,215.64,215.73,2109.0
2024-04-24 10:50:00,215.7,215.94,215.48,215.93,4233.0,215.7,215.94,215.48,215.93,4233.0
2024-04-24 10:55:00,215.94,215.94,215.59,215.59,4768.0,215.94,215.94,215.59,215.59,4768.0
2024-04-24 11:00:00,215.63,215.73,215.34,215.34,6344.0,215.63,215.73,215.34,215.34,6344.0
2024-04-24 11:05:00,215.35,215.45,215.04,215.18,11122.0,215.35,215.45,215.04,215.18,11122.0
2024-04-24 11:10:00,215.21,215.48,215.17,215.35,12250.0,215.21,215.48,215.17,215.35,12250.0
2024-04-24 11:15:00,215.34,215.73,215.28,215.49,6036.0,215.34,215.73,215.28,215.49,6036.0
2024-04-24 11:20:00,215.45,215.56,215.0,215.02,5348.0,215.45,215.56,215.0,215.02,5348.0
2024-04-24 11:25:00,215.19,215.37,215.01,215.01,4561.0,215.19,215.37,215.01,215.01,4561.0
2024-04-24 11:30:00,214.98,215.35,214.87,215.33,7061.0,214.98,215.35,214.87,215.33,7061.0
2024-04-24 11:35:00,215.32,215.42,215.09,215.33,5167.0,215.32,215.42,215.09,215.33,5167.0
2024-04-24 11:40:00,215.38,215.38,214.78,214.78,3063.0,215.38,215.38,214.78,214.78,3063.0
2024-04-24 11:45:00,214.77,215.09,214.72,215.01,8896.0,214.77,215.09,214.72,215.01,8896.0
2024-04-24 11:50:00,214.84,214.84,214.32,214.48,8819.0,214.84,214.84,214.32,214.48,8819.0
2024-04-24 11:55:00,214.44,215.09,214.41,214.88,5066.0,214.44,215.09,214.41,214.88,5066.0
2024-04-24 12:00:00,215.02,215.34,214.7,214.93,8413.0,215.02,215.34,214.7,214.93,8413.0
2024-04-24 12:05:00,214.73,214.79,214.44,214.59,2704.0,214.73,214.79,214.44,214.59,2704.0
2024-04-24 12:10:00,214.57,214.87,214.57,214.65,2594.0,214.57,214.87,214.57,214.65,2594.0
2024-04-24 12:15:00,214.71,214.81,214.59,214.61,1670.0,214.71,214.81,214.59,214.61,1670.0
2024-04-24 12:20:00,214.66,214.74,214.53,214.58,2749.0,214.66,214.74,214.53,214.58,2749.0
2024-04-24 12:25:00,214.57,214.89,214.35,214.6,4008.0,214.57,214.89,214.35,214.6,4008.0
2024-04-24 12:30:00,214.8,214.8,214.27,214.36,4115.0,214.8,214.8,214.27,214.36,4115.0
2024-04-24 12:35:00,214.28,214.41,214.15,214.27,5621.0,214.28,214.41,214.15,214.27,5621.0
2024-04-24 12:40:00,214.37,214.52,214.2,214.52,5035.0,214.37,214.52,214.2,214.52,5035.0
2024-04-24 12:45:00,214.4,214.58,214.3,214.58,1712.0,214.4,214.58,214.3,214.58,1712.0
2024-04-24 12:50:00,214.53,214.91,214.52,214.91,2177.0,214.53,214.91,214.52,214.91,2177.0
2024-04-24 12:55:00,214.95,215.19,214.86,215.08,8125.0,214.95,215.19,214.86,215.08,8125.0
2024-04-24 13:00:00,215.06,215.13,214.85,214.88,4701.0,215.06,215.13,214.85,214.88,4701.0
2024-04-24 13:05:00,214.98,215.19,214.84,215.02,3580.0,214.98,215.19,214.84,215.02,3580.0
2024-04-24 13:10:00,215.03,215.19,215.02,215.08,3536.0,215.03,215.19,215.02,215.08,3536.0
2024-04-24 13:15:00,215.09,215.3,215.09,215.17,4818.0,215.09,215.3,215.09,215.17,4818.0
2024-04-24 13:20:00,215.23,215.39,215.15,215.34,9429.0,215.23,215.39,215.15,215.34,9429.0
2024-04-24 13:25:00,215.34,215.49,215.23,215.46,5784.0,215.34,215.49,215.23,215.46,5784.0
2024-04-24 13:30:00,215.51,215.69,215.45,215.56,10540.0,215.51,215.69,215.45,215.56,10540.0
2024-04-24 13:35:00,215.56,215.83,215.5,215.51,3919.0,215.56,215.83,215.5,215.51,3919.0
2024-04-24 13:40:00,215.58,215.72,215.47,215.72,3903.0,215.58,215.72,215.47,215.72,3903.0
2024-04-24 13:45:00,215.78,216.15,215.73,215.73,8854.0,215.78,216.15,215.73,215.73,8854.0
2024-04-24 13:50:00,215.8,216.01,215.69,215.97,7743.0,215.8,216.01,215.69,215.97,7743.0
2024-04-24 13:55:00,216.06,216.16,215.89,215.9,95981.0,216.06,216.16,215.89,215.9,95981.0
2024-04-24 14:00:00,216.02,216.14,215.66,215.8,30521.0,216.02,216.14,215.66,215.8,30521.0
2024-04-24 14:05:00,215.8,215.9,215.36,215.9,9780.0,215.8,215.9,215.36,215.9,9780.0
2024-04-24 14:10:00,215.89,215.95,215.44,215.45,10235.0,215.89,215.95,215.44,215.45,10235.0
2024-04-24 14:15:00,215.38,215.6,215.32,215.37,6425.0,215.38,215.6,215.32,215.37,6425.0
2024-04-24 14:20:00,215.37,215.6,215.31,215.31,4798.0,215.37,215.6,215.31,215.31,4798.0
2024-04-24 14:25:00,215.36,215.58,215.28,215.43,3333.0,215.36,215.58,215.28,215.43,3333.0
2024-04-24 14:30:00,215.45,215.53,215.19,215.45,4302.0,215.45,215.53,215.19,215.45,4302.0
2024-04-24 14:35:00,215.39,215.66,215.38,215.47,5041.0,215.39,215.66,215.38,215.47,5041.0
2024-04-24 14:40:00,215.46,215.67,215.4,215.67,2100.0,215.46,215.67,215.4,215.67,2100.0
2024-04-24 14:45:00,215.59,215.67,215.29,215.29,5451.0,215.59,215.67,215.29,215.29,5451.0
2024-04-24 14:50:00,215.3,215.33,215.09,215.13,6967.0,215.3,215.33,215.09,215.13,6967.0
2024-04-24 14:55:00,215.1,215.37,215.1,215.34,4348.0,215.1,215.37,215.1,215.34,4348.0
2024-04-24 15:00:00,215.41,215.56,215.11,215.11,6881.0,215.41,215.56,215.11,215.11,6881.0
2024-04-24 15:05:00,215.1,215.36,215.06,215.3,14422.0,215.1,215.36,215.06,215.3,14422.0
2024-04-24 15:10:00,215.32,215.43,215.19,215.22,29085.0,215.32,215.43,215.19,215.22,29085.0
2024-04-24 15:15:00,215.31,215.4,215.05,215.19,38481.0,215.31,215.4,215.05,215.19,38481.0
2024-04-24 15:20:00,215.19,215.49,215.05,215.48,25826.0,215.19,215.49,215.05,215.48,25826.0
2024-04-24 15:25:00,215.49,215.74,215.44,215.57,59849.0,215.49,215.74,215.44,215.57,59849.0
2024-04-24 15:30:00,215.52,215.52,215.2,215.2,26576.0,215.52,215.52,215.2,215.2,26576.0
2024-04-24 15:35:00,215.23,215.35,214.9,215.03,20096.0,215.23,215.35,214.9,215.03,20096.0
2024-04-24 15:40:00,215.03,215.3,214.91,215.06,41045.0,215.03,215.3,214.91,215.06,41045.0
2024-04-24 15:45:00,215.05,215.14,214.87,215.09,58603.0,215.05,215.14,214.87,215.09,58603.0
2024-04-24 15:50:00,215.07,215.41,214.88,215.02,128811.0,215.07,215.41,214.88,215.02,128811.0
2024-04-24 15:55:00,215.16,215.16,214.84,214.93,154777.0,215.16,215.16,214.84,214.93,154777.0
2024-04-25 09:30:00,213.99,216.65,213.89,214.92,50143.0,213.99,216.65,213.89,214.92,50143.0
2024-04-25 09:35:00,214.96,215.58,214.51,214.6,6691.0,214.96,215.58,214.51,214.6,6691.0
2024-04-25 09:40:00,214.57,215.04,214.16,214.34,8278.0,214.57,215.04,214.16,214.34,8278.0
2024-04-25 09:45:00,214.19,214.9,214.19,214.29,15191.0,214.19,214.9,214.19,214.29,15191.0
2024-04-25 09:50:00,214.41,214.41,213.53,214.29,4928.0,214.41,214.41,213.53,214.29,4928.0
2024-04-25 09:55:00,214.51,214.88,214.22,214.49,4761.0,214.51,214.88,214.22,214.49,4761.0
2024-04-25 10:00:00,214.51,214.87,214.24,214.68,13019.0,214.51,214.87,214.24,214.68,13019.0
2024-04-25 10:05:00,214.68,215.44,214.68,215.27,5758.0,214.68,215.44,214.68,215.27,5758.0
2024-04-25 10:10:00,215.21,215.59,215.01,215.4,4659.0,215.21,215.59,215.01,215.4,4659.0
2024-04-25 10:15:00,215.26,215.71,215.06,215.57,3400.0,215.26,215.71,215.06,215.57,3400.0
2024-04-25 10:20:00,215.62,215.81,215.3,215.68,5108.0,215.62,215.81,215.3,215.68,5108.0
2024-04-25 10:25:00,215.82,215.88,215.5,215.55,52017.0,215.82,215.88,215.5,215.55,52017.0
2024-04-25 10:30:00,215.49,215.6,214.96,214.97,5288.0,215.49,215.6,214.96,214.97,5288.0
2024-04-25 10:35:00,215.08,215.42,215.07,215.34,7327.0,215.08,215.42,215.07,215.34,7327.0
2024-04-25 10:40:00,215.34,215.59,215.19,215.3,15182.0,215.34,215.59,215.19,215.3,15182.0
2024-04-25 10:45:00,215.31,215.41,215.18,215.28,16090.0,215.31,215.41,215.18,215.28,16090.0
2024-04-25 10:50:00,215.29,215.33,214.84,214.88,7387.0,215.29,215.33,214.84,214.88,7387.0
2024-04-25 10:55:00,214.87,214.94,214.58,214.7,5764.0,214.87,214.94,214.58,214.7,5764.0
2024-04-25 11:00:00,214.7,215.08,214.67,214.87,9213.0,214.7,215.08,214.67,214.87,9213.0
2024-04-25 11:05:00,214.81,215.16,214.79,215.11,4166.0,214.81,215.16,214.79,215.11,4166.0
2024-04-25 11:10:00,215.12,215.16,214.95,215.16,6568.0,215.12,215.16,214.95,215.16,6568.0
2024-04-25 11:15:00,215.08,215.2,214.98,215.16,10097.0,215.08,215.2,214.98,215.16,10097.0
2024-04-25 11:20:00,215.28,215.48,215.21,215.33,20381.0,215.28,215.48,215.21,215.33,20381.0
2024-04-25 11:25:00,215.33,215.47,215.23,215.41,6862.0,215.33,215.47,215.23,215.41,6862.0
2024-04-25 11:30:00,215.37,215.39,214.98,215.09,11723.0,215.37,215.39,214.98,215.09,11723.0
2024-04-25 11:35:00,215.09,215.16,214.9,215.0,13826.0,215.09,215.16,214.9,215.0,13826.0
2024-04-25 11:40:00,214.9,215.06,214.75,215.06,6098.0,214.9,215.06,214.75,215.06,6098.0
2024-04-25 11:45:00,215.07,215.23,214.96,214.96,8268.0,215.07,215.23,214.96,214.96,8268.0
2024-04-25 11:50:00,214.96,215.3,214.96,215.26,9566.0,214.96,215.3,214.96,215.26,9566.0
2024-04-25 11:55:00,215.26,215.38,215.06,215.36,8163.0,215.26,215.38,215.06,215.36,8163.0
2024-04-25 12:00:00,215.33,215.33,215.18,215.28,5350.0,215.33,215.33,215.18,215.28,5350.0
2024-04-25 12:05:00,215.27,215.29,215.03,215.05,4235.0,215.27,215.29,215.03,215.05,4235.0
2024-04-25 12:10:00,215.07,215.07,214.69,214.81,4381.0,215.07,215.07,214.69,214.81,4381.0
2024-04-25 12:15:00,214.94,215.15,214.85,215.01,15971.0,214.94,215.15,214.85,215.01,15971.0
2024-04-25 12:20:00,215.05,215.27,215.03,215.25,10675.0,215.05,215.27,215.03,215.25,10675.0
2024-04-25 12:25:00,215.14,215.28,215.01,215.28,7457.0,215.14,215.28,215.01,215.28,7457.0
2024-04-25 12:30:00,215.08,215.11,214.96,214.96,3562.0,215.08,215.11,214.96,214.96,3562.0
2024-04-25 12:35:00,214.97,215.08,214.85,215.03,5912.0,214.97,215.08,214.85,215.03,5912.0
2024-04-25 12:40:00,214.95,215.36,214.95,215.33,38782.0,214.95,215.36,214.95,215.33,38782.0
2024-04-25 12:45:00,215.33,215.34,215.17,215.3,3614.0,215.33,215.34,215.17,215.3,3614.0
2024-04-25 12:50:00,215.26,215.36,215.19,215.29,7968.0,215.26,215.36,215.19,215.29,7968.0
2024-04-25 12:55:00,215.34,215.57,215.34,215.46,14176.0,215.34,215.57,215.34,215.46,14176.0
2024-04-25 13:00:00,215.43,215.93,215.42,215.76,12936.0,215.43,215.93,215.42,215.76,12936.0
2024-04-25 13:05:00,215.73,215.8,215.59,215.62,8951.0,215.73,215.8,215.59,215.62,8951.0
2024-04-25 13:10:00,215.64,215.79,215.51,215.53,6397.0,215.64,215.79,215.51,215.53,6397.0
2024-04-25 13:15:00,215.52,215.63,215.45,215.61,7356.0,215.52,215.63,215.45,215.61,7356.0
2024-04-25 13:20:00,215.58,215.66,215.4,215.41,8054.0,215.58,215.66,215.4,215.41,8054.0
2024-04-25 13:25:00,215.46,215.55,215.4,215.44,9968.0,215.46,215.55,215.4,215.44,9968.0
2024-04-25 13:30:00,215.45,215.68,215.41,215.64,2500.0,215.45,215.68,215.41,215.64,2500.0
2024-04-25 13:35:00,215.66,216.15,215.65,216.0,14654.0,215.66,216.15,215.65,216.0,14654.0
2024-04-25 13:40:00,216.0,216.1,215.83,215.83,5649.0,216.0,216.1,215.83,215.83,5649.0
2024-04-25 13:45:00,215.89,216.32,215.83,216.16,14984.0,215.89,216.32,215.83,216.16,14984.0
2024-04-25 13:50:00,216.16,216.37,216.11,216.25,9691.0,216.16,216.37,216.11,216.25,9691.0
2024-04-25 13:55:00,216.25,216.29,215.78,215.84,16006.0,216.25,216.29,215.78,215.84,16006.0
2024-04-25 14:00:00,215.85,215.95,215.52,215.58,10764.0,215.85,215.95,215.52,215.58,10764.0
2024-04-25 14:05:00,215.53,215.77,215.53,215.64,12359.0,215.53,215.77,215.53,215.64,12359.0
2024-04-25 14:10:00,215.58,215.81,215.48,215.59,8510.0,215.58,215.81,215.48,215.59,8510.0
2024-04-25 14:15:00,215.65,215.95,215.59,215.79,20647.0,215.65,215.95,215.59,215.79,20647.0
2024-04-25 14:20:00,215.78,215.8,215.57,215.57,8631.0,215.78,215.8,215.57,215.57,8631.0
2024-04-25 14:25:00,215.57,215.64,215.26,215.31,4990.0,215.57,215.64,215.26,215.31,4990.0
2024-04-25 14:30:00,215.3,215.45,215.21,215.28,9948.0,215.3,215.45,215.21,215.28,9948.0
2024-04-25 14:35:00,215.25,215.34,215.02,215.08,4903.0,215.25,215.34,215.02,215.08,4903.0
2024-04-25 14:40:00,215.0,215.12,214.87,215.07,16456.0,215.0,215.12,214.87,215.07,16456.0
2024-04-25 14:45:00,215.08,215.11,214.95,215.03,10067.0,215.08,215.11,214.95,215.03,10067.0
2024-04-25 14:50:00,215.09,215.11,214.91,215.03,7725.0,215.09,215.11,214.91,215.03,7725.0
2024-04-25 14:55:00,215.03,215.24,214.94,215.18,12386.0,215.03,215.24,214.94,215.18,12386.0
2024-04-25 15:00:00,215.11,215.44,215.11,215.39,15912.0,215.11,215.44,215.11,215.39,15912.0
2024-04-25 15:05:00,215.44,215.45,215.17,215.17,16619.0,215.44,215.45,215.17,215.17,16619.0
2024-04-25 15:10:00,215.19,215.19,215.02,215.04,10208.0,215.19,215.19,215.02,215.04,10208.0
2024-04-25 15:15:00,215.12,215.14,215.01,215.09,24562.0,215.12,215.14,215.01,215.09,24562.0
2024-04-25 15:20:00,215.11,215.32,215.05,215.31,27415.0,215.11,215.32,215.05,215.31,27415.0
2024-04-25 15:25:00,215.33,215.84,215.31,215.55,28309.0,215.33,215.84,215.31,215.55,28309.0
2024-04-25 15:30:00,215.46,215.53,215.12,215.14,11207.0,215.46,215.53,215.12,215.14,11207.0
2024-04-25 15:35:00,215.1,215.28,215.0,215.16,16015.0,215.1,215.28,215.0,215.16,16015.0
2024-04-25 15:40:00,215.18,215.35,214.8,215.07,40324.0,215.18,215.35,214.8,215.07,40324.0
2024-04-25 15:45:00,215.03,215.33,214.88,215.16,21832.0,215.03,215.33,214.88,215.16,21832.0
2024-04-25 15:50:00,215.09,215.88,215.0,215.77,54851.0,215.09,215.88,215.0,215.77,54851.0
2024-04-25 15:55:00,215.67,216.8,215.65,216.38,169992.0,215.67,216.8,215.65,216.38,169992.0
2024-04-26 09:30:00,215.77,217.1,215.5,217.09,18835.0,215.77,217.1,215.5,217.09,18835.0
2024-04-26 09:35:00,217.33,217.41,217.0,217.24,29449.0,217.33,217.41,217.0,217.24,29449.0
2024-04-26 09:40:00,217.28,217.28,216.84,217.12,12133.0,217.28,217.28,216.84,217.12,12133.0
2024-04-26 09:45:00,217.19,217.21,216.65,217.02,10725.0,217.19,217.21,216.65,217.02,10725.0
2024-04-26 09:50:00,217.0,218.29,216.89,218.29,28379.0,217.0,218.29,216.89,218.29,28379.0
2024-04-26 09:55:00,218.14,218.71,217.93,218.03,10125.0,218.14,218.71,217.93,218.03,10125.0
2024-04-26 10:00:00,218.02,219.24,217.81,219.24,14471.0,218.02,219.24,217.81,219.24,14471.0
2024-04-26 10:05:00,219.08,219.12,218.51,218.81,9413.0,219.08,219.12,218.51,218.81,9413.0
2024-04-26 10:10:00,218.91,219.37,218.88,218.92,5803.0,218.91,219.37,218.88,218.92,5803.0
2024-04-26 10:15:00,218.97,219.07,218.68,218.9,4848.0,218.97,219.07,218.68,218.9,4848.0
2024-04-26 10:20:00,218.83,218.91,218.44,218.53,6144.0,218.83,218.91,218.44,218.53,6144.0
2024-04-26 10:25:00,218.53,218.56,218.27,218.28,9709.0,218.53,218.56,218.27,218.28,9709.0
2024-04-26 10:30:00,218.38,218.45,218.18,218.43,8811.0,218.38,218.45,218.18,218.43,8811.0
2024-04-26 10:35:00,218.42,218.58,218.26,218.49,13905.0,218.42,218.58,218.26,218.49,13905.0
2024-04-26 10:40:00,218.51,218.61,218.04,218.19,16292.0,218.51,218.61,218.04,218.19,16292.0
2024-04-26 10:45:00,218.18,218.6,218.15,218.38,7083.0,218.18,218.6,218.15,218.38,7083.0
2024-04-26 10:50:00,218.52,218.71,218.3,218.59,11786.0,218.52,218.71,218.3,218.59,11786.0
2024-04-26 10:55:00,218.72,218.75,218.0,218.08,15042.0,218.72,218.75,218.0,218.08,15042.0
2024-04-26 11:00:00,218.1,218.6,218.03,218.47,9969.0,218.1,218.6,218.03,218.47,9969.0
2024-04-26 11:05:00,218.5,218.6,218.44,218.47,2843.0,218.5,218.6,218.44,218.47,2843.0
2024-04-26 11:10:00,218.45,218.5,218.17,218.3,4624.0,218.45,218.5,218.17,218.3,4624.0
2024-04-26 11:15:00,218.44,218.75,218.32,218.71,4483.0,218.44,218.75,218.32,218.71,4483.0
2024-04-26 11:20:00,218.74,218.76,218.15,218.22,3911.0,218.74,218.76,218.15,218.22,3911.0
2024-04-26 11:25:00,218.17,218.18,217.86,217.93,3706.0,218.17,218.18,217.86,217.93,3706.0
2024-04-26 11:30:00,217.97,218.16,217.9,218.03,2700.0,217.97,218.16,217.9,218.03,2700.0
2024-04-26 11:35:00,218.06,218.07,217.7,217.73,3929.0,218.06,218.07,217.7,217.73,3929.0
2024-04-26 11:40:00,217.81,218.08,217.72,218.02,5464.0,217.81,218.08,217.72,218.02,5464.0
2024-04-26 11:45:00,218.11,218.24,217.91,218.18,3018.0,218.11,218.24,217.91,218.18,3018.0
2024-04-26 11:50:00,218.12,218.47,218.12,218.34,8718.0,218.12,218.47,218.12,218.34,8718.0
2024-04-26 11:55:00,218.3,218.58,218.3,218.36,1515.0,218.3,218.58,218.3,218.36,1515.0
2024-04-26 12:00:00,218.33,218.46,217.97,218.32,3774.0,218.33,218.46,217.97,218.32,3774.0
2024-04-26 12:05:00,218.17,218.3,218.12,218.3,4125.0,218.17,218.3,218.12,218.3,4125.0
2024-04-26 12:10:00,218.28,218.29,218.11,218.25,3600.0,218.28,218.29,218.11,218.25,3600.0
2024-04-26 12:15:00,218.25,218.31,218.16,218.31,3570.0,218.25,218.31,218.16,218.31,3570.0
2024-04-26 12:20:00,218.26,218.3,218.08,218.08,3085.0,218.26,218.3,218.08,218.08,3085.0
2024-04-26 12:25:00,218.23,218.32,218.11,218.16,1300.0,218.23,218.32,218.11,218.16,1300.0
2024-04-26 12:30:00,218.12,218.37,218.11,218.34,1800.0,218.12,218.37,218.11,218.34,1800.0
2024-04-26 12:35:00,218.34,218.45,218.29,218.37,6812.0,218.34,218.45,218.29,218.37,6812.0
2024-04-26 12:40:00,218.36,218.53,218.24,218.4,4463.0,218.36,218.53,218.24,218.4,4463.0
2024-04-26 12:45:00,218.37,218.63,218.36,218.55,1811.0,218.37,218.63,218.36,218.55,1811.0
2024-04-26 12:50:00,218.55,218.64,218.54,218.58,1100.0,218.55,218.64,218.54,218.58,1100.0
2024-04-26 12:55:00,218.49,218.65,218.48,218.53,2400.0,218.49,218.65,218.48,218.53,2400.0
2024-04-26 13:00:00,218.53,218.64,218.36,218.57,4077.0,218.53,218.64,218.36,218.57,4077.0
2024-04-26 13:05:00,218.52,218.64,218.35,218.35,8999.0,218.52,218.64,218.35,218.35,8999.0
2024-04-26 13:10:00,218.43,218.89,218.38,218.81,3737.0,218.43,218.89,218.38,218.81,3737.0
2024-04-26 13:15:00,218.84,218.95,218.53,218.62,6646.0,218.84,218.95,218.53,218.62,6646.0
2024-04-26 13:20:00,218.69,218.74,218.58,218.58,5794.0,218.69,218.74,218.58,218.58,5794.0
2024-04-26 13:25:00,218.62,218.65,218.44,218.45,3514.0,218.62,218.65,218.44,218.45,3514.0
2024-04-26 13:30:00,218.45,218.57,218.34,218.37,5000.0,218.45,218.57,218.34,218.37,5000.0
2024-04-26 13:35:00,218.37,218.47,218.19,218.44,4306.0,218.37,218.47,218.19,218.44,4306.0
2024-04-26 13:40:00,218.4,218.5,218.05,218.42,3640.0,218.4,218.5,218.05,218.42,3640.0
2024-04-26 13:45:00,218.42,218.5,218.32,218.4,2796.0,218.42,218.5,218.32,218.4,2796.0
2024-04-26 13:50:00,218.39,218.61,218.34,218.51,8068.0,218.39,218.61,218.34,218.51,8068.0
2024-04-26 13:55:00,218.53,218.53,218.32,218.4,5191.0,218.53,218.53,218.32,218.4,5191.0
2024-04-26 14:00:00,218.5,218.53,218.18,218.4,5243.0,218.5,218.53,218.18,218.4,5243.0
2024-04-26 14:05:00,218.39,218.63,218.39,218.5,13727.0,218.39,218.63,218.39,218.5,13727.0
2024-04-26 14:10:00,218.56,218.57,218.42,218.49,6012.0,218.56,218.57,218.42,218.49,6012.0
2024-04-26 14:15:00,218.42,218.51,218.31,218.42,5801.0,218.42,218.51,218.31,218.42,5801.0
2024-04-26 14:20:00,218.42,218.57,218.41,218.55,13819.0,218.42,218.57,218.41,218.55,13819.0
2024-04-26 14:25:00,218.47,218.58,218.44,218.51,4538.0,218.47,218.58,218.44,218.51,4538.0
2024-04-26 14:30:00,218.6,218.6,218.37,218.37,4270.0,218.6,218.6,218.37,218.37,4270.0
2024-04-26 14:35:00,218.41,218.57,218.28,218.32,14542.0,218.41,218.57,218.28,218.32,14542.0
2024-04-26 14:40:00,218.34,218.35,217.92,217.99,10461.0,218.34,218.35,217.92,217.99,10461.0
2024-04-26 14:45:00,217.99,218.32,217.93,218.31,5600.0,217.99,218.32,217.93,218.31,5600.0
2024-04-26 14:50:00,218.37,218.42,218.26,218.32,4322.0,218.37,218.42,218.26,218.32,4322.0
2024-04-26 14:55:00,218.33,218.52,218.11,218.47,5319.0,218.33,218.52,218.11,218.47,5319.0
2024-04-26 15:00:00,218.45,218.54,218.32,218.37,2537.0,218.45,218.54,218.32,218.37,2537.0
2024-04-26 15:05:00,218.37,218.5,218.34,218.42,12805.0,218.37,218.5,218.34,218.42,12805.0
2024-04-26 15:10:00,218.45,218.51,218.3,218.48,5351.0,218.45,218.51,218.3,218.48,5351.0
2024-04-26 15:15:00,218.43,218.55,218.35,218.5,6009.0,218.43,218.55,218.35,218.5,6009.0
2024-04-26 15:20:00,218.5,218.5,218.25,218.43,5484.0,218.5,218.5,218.25,218.43,5484.0
2024-04-26 15:25:00,218.45,218.47,218.29,218.47,3979.0,218.45,218.47,218.29,218.47,3979.0
2024-04-26 15:30:00,218.46,218.47,218.26,218.37,3940.0,218.46,218.47,218.26,218.37,3940.0
2024-04-26 15:35:00,218.31,218.38,218.23,218.26,6087.0,218.31,218.38,218.23,218.26,6087.0
2024-04-26 15:40:00,218.3,218.49,218.11,218.11,6580.0,218.3,218.49,218.11,218.11,6580.0
2024-04-26 15:45:00,218.19,218.46,218.19,218.44,5802.0,218.19,218.46,218.19,218.44,5802.0
2024-04-26 15:50:00,218.44,218.64,218.22,218.49,26626.0,218.44,218.64,218.22,218.49,26626.0
2024-04-26 15:55:00,218.36,218.42,217.88,218.01,54911.0,218.36,218.42,217.88,218.01,54911.0
2024-04-29 09:30:00,218.38,219.09,218.15,219.09,17494.0,218.38,219.09,218.15,219.09,17494.0
2024-04-29 09:35:00,219.09,219.09,218.01,218.16,3516.0,219.09,219.09,218.01,218.16,3516.0
2024-04-29 09:40:00,218.09,218.09,217.01,217.39,6972.0,218.09,218.09,217.01,217.39,6972.0
2024-04-29 09:45:00,217.3,217.71,217.29,217.47,2167.0,217.3,217.71,217.29,217.47,2167.0
2024-04-29 09:50:00,217.57,217.57,217.11,217.19,6684.0,217.57,217.57,217.11,217.19,6684.0
2024-04-29 09:55:00,217.2,217.49,217.17,217.31,2398.0,217.2,217.49,217.17,217.31,2398.0
2024-04-29 10:00:00,217.4,217.64,216.96,217.14,8207.0,217.4,217.64,216.96,217.14,8207.0
2024-04-29 10:05:00,217.13,217.31,216.85,216.86,6186.0,217.13,217.31,216.85,216.86,6186.0
2024-04-29 10:10:00,216.91,217.4,216.9,217.4,5085.0,216.91,217.4,216.9,217.4,5085.0
2024-04-29 10:15:00,217.27,217.77,217.23,217.43,7300.0,217.27,217.77,217.23,217.43,7300.0
2024-04-29 10:20:00,217.32,217.55,217.01,217.01,9770.0,217.32,217.55,217.01,217.01,9770.0
2024-04-29 10:25:00,217.06,217.24,216.9,216.92,4540.0,217.06,217.24,216.9,216.92,4540.0
2024-04-29 10:30:00,216.88,217.0,216.68,216.92,6570.0,216.88,217.0,216.68,216.92,6570.0
2024-04-29 10:35:00,216.76,216.99,216.21,216.21,4643.0,216.76,216.99,216.21,216.21,4643.0
2024-04-29 10:40:00,216.35,216.5,216.09,216.5,3969.0,216.35,216.5,216.09,216.5,3969.0
2024-04-29 10:45:00,216.39,216.4,216.03,216.19,3345.0,216.39,216.4,216.03,216.19,3345.0
2024-04-29 10:50:00,216.13,216.33,216.08,216.33,4664.0,216.13,216.33,216.08,216.33,4664.0
2024-04-29 10:55:00,216.26,216.62,216.1,216.59,12458.0,216.26,216.62,216.1,216.59,12458.0
2024-04-29 11:00:00,216.43,216.51,216.24,216.35,5257.0,216.43,216.51,216.24,216.35,5257.0
2024-04-29 11:05:00,216.28,216.29,216.02,216.05,5648.0,216.28,216.29,216.02,216.05,5648.0
2024-04-29 11:10:00,216.12,216.41,216.03,216.31,8124.0,216.12,216.41,216.03,216.31,8124.0
2024-04-29 11:15:00,216.31,216.68,216.2,216.67,14319.0,216.31,216.68,216.2,216.67,14319.0
2024-04-29 11:20:00,216.67,216.74,216.4,216.4,10613.0,216.67,216.74,216.4,216.4,10613.0
2024-04-29 11:25:00,216.37,216.46,215.98,215.98,13164.0,216.37,216.46,215.98,215.98,13164.0
2024-04-29 11:30:00,216.13,216.13,215.71,215.75,13986.0,216.13,216.13,215.71,215.75,13986.0
2024-04-29 11:35:00,215.81,215.99,215.71,215.93,7063.0,215.81,215.99,215.71,215.93,7063.0
2024-04-29 11:40:00,215.96,216.32,215.87,216.24,6891.0,215.96,216.32,215.87,216.24,6891.0
2024-04-29 11:45:00,216.25,216.52,216.14,216.35,8709.0,216.25,216.52,216.14,216.35,8709.0
2024-04-29 11:50:00,216.32,216.51,216.31,216.45,2442.0,216.32,216.51,216.31,216.45,2442.0
2024-04-29 11:55:00,216.51,216.73,216.49,216.64,5994.0,216.51,216.73,216.49,216.64,5994.0
2024-04-29 12:00:00,216.51,216.65,216.47,216.5,2488.0,216.51,216.65,216.47,216.5,2488.0
2024-04-29 12:05:00,216.54,216.65,216.44,216.62,4740.0,216.54,216.65,216.44,216.62,4740.0
2024-04-29 12:10:00,216.65,216.72,216.6,216.67,2602.0,216.65,216.72,216.6,216.67,2602.0
2024-04-29 12:15:00,216.69,216.69,216.5,216.59,8397.0,216.69,216.69,216.5,216.59,8397.0
2024-04-29 12:20:00,216.61,216.69,216.58,216.58,6500.0,216.61,216.69,216.58,216.58,6500.0
2024-04-29 12:25:00,216.56,216.66,216.48,216.54,7560.0,216.56,216.66,216.48,216.54,7560.0
2024-04-29 12:30:00,216.55,216.74,216.54,216.71,6225.0,216.55,216.74,216.54,216.71,6225.0
2024-04-29 12:35:00,216.71,216.72,216.39,216.39,3658.0,216.71,216.72,216.39,216.39,3658.0
2024-04-29 12:40:00,216.54,216.67,216.39,216.52,8013.0,216.54,216.67,216.39,216.52,8013.0
2024-04-29 12:45:00,216.45,216.45,216.26,216.34,3265.0,216.45,216.45,216.26,216.34,3265.0
2024-04-29 12:50:00,216.31,216.32,216.12,216.14,3158.0,216.31,216.32,216.12,216.14,3158.0
2024-04-29 12:55:00,216.17,216.2,216.09,216.15,3424.0,216.17,216.2,216.09,216.15,3424.0
2024-04-29 13:00:00,216.18,216.2,216.08,216.18,3297.0,216.18,216.2,216.08,216.18,3297.0
2024-04-29 13:05:00,216.23,216.23,215.83,215.87,7591.0,216.23,216.23,215.83,215.87,7591.0
2024-04-29 13:10:00,215.91,216.03,215.83,215.96,7288.0,215.91,216.03,215.83,215.96,7288.0
2024-04-29 13:15:00,215.97,216.08,215.94,215.94,4481.0,215.97,216.08,215.94,215.94,4481.0
2024-04-29 13:20:00,216.02,216.28,216.02,216.25,3100.0,216.02,216.28,216.02,216.25,3100.0
2024-04-29 13:25:00,216.24,216.24,216.08,216.08,5649.0,216.24,216.24,216.08,216.08,5649.0
2024-04-29 13:30:00,216.18,216.18,216.07,216.15,1846.0,216.18,216.18,216.07,216.15,1846.0
2024-04-29 13:35:00,216.15,216.2,216.11,216.2,3839.0,216.15,216.2,216.11,216.2,3839.0
2024-04-29 13:40:00,216.2,216.21,215.9,215.92,5239.0,216.2,216.21,215.9,215.92,5239.0
2024-04-29 13:45:00,215.99,216.01,215.7,215.97,12722.0,215.99,216.01,215.7,215.97,12722.0
2024-04-29 13:50:00,215.96,216.01,215.87,216.01,5949.0,215.96,216.01,215.87,216.01,5949.0
2024-04-29 13:55:00,216.0,216.13,215.83,215.83,8769.0,216.0,216.13,215.83,215.83,8769.0
2024-04-29 14:00:00,215.79,215.83,215.57,215.66,8554.0,215.79,215.83,215.57,215.66,8554.0
2024-04-29 14:05:00,215.66,215.75,215.55,215.69,5413.0,215.66,215.75,215.55,215.69,5413.0
2024-04-29 14:10:00,215.57,215.86,215.57,215.74,5437.0,215.57,215.86,215.57,215.74,5437.0
2024-04-29 14:15:00,215.74,215.8,215.68,215.73,3855.0,215.74,215.8,215.68,215.73,3855.0
2024-04-29 14:20:00,215.67,215.72,215.54,215.63,2986.0,215.67,215.72,215.54,215.63,2986.0
2024-04-29 14:25:00,215.61,215.62,215.39,215.47,6631.0,215.61,215.62,215.39,215.47,6631.0
2024-04-29 14:30:00,215.4,215.44,214.93,215.03,9776.0,215.4,215.44,214.93,215.03,9776.0
2024-04-29 14:35:00,215.16,215.26,215.07,215.21,3455.0,215.16,215.26,215.07,215.21,3455.0
2024-04-29 14:40:00,215.21,215.33,215.07,215.3,16370.0,215.21,215.33,215.07,215.3,16370.0
2024-04-29 14:45:00,215.36,215.36,215.21,215.33,14277.0,215.36,215.36,215.21,215.33,14277.0
2024-04-29 14:50:00,215.34,215.43,215.23,215.37,17626.0,215.34,215.43,215.23,215.37,17626.0
2024-04-29 14:55:00,215.3,215.55,215.24,215.55,6789.0,215.3,215.55,215.24,215.55,6789.0
2024-04-29 15:00:00,215.51,215.51,214.49,214.76,24097.0,215.51,215.51,214.49,214.76,24097.0
2024-04-29 15:05:00,214.72,215.08,214.66,215.0,8389.0,214.72,215.08,214.66,215.0,8389.0
2024-04-29 15:10:00,215.01,215.17,214.96,215.09,8068.0,215.01,215.17,214.96,215.09,8068.0
2024-04-29 15:15:00,215.1,215.27,215.04,215.15,7301.0,215.1,215.27,215.04,215.15,7301.0
2024-04-29 15:20:00,215.15,215.34,215.06,215.1,7269.0,215.15,215.34,215.06,215.1,7269.0
2024-04-29 15:25:00,215.03,215.27,214.98,215.18,11531.0,215.03,215.27,214.98,215.18,11531.0
2024-04-29 15:30:00,215.21,215.22,215.01,215.12,5914.0,215.21,215.22,215.01,215.12,5914.0
2024-04-29 15:35:00,215.09,215.28,214.97,215.09,8438.0,215.09,215.28,214.97,215.09,8438.0
2024-04-29 15:40:00,215.07,215.37,215.01,215.26,11951.0,215.07,215.37,215.01,215.26,11951.0
2024-04-29 15:45:00,215.2,215.3,214.98,215.01,18172.0,215.2,215.3,214.98,215.01,18172.0
2024-04-29 15:50:00,215.06,216.31,214.99,216.31,45914.0,215.06,216.31,214.99,216.31,45914.0
2024-04-29 15:55:00,216.42,217.03,216.3,216.78,74907.0,216.42,217.03,216.3,216.78,74907.0
2024-04-30 09:30:00,216.25,217.0,216.25,216.81,29821.0,216.25,217.0,216.25,216.81,29821.0
2024-04-30 09:35:00,216.81,217.2,216.64,216.98,3113.0,216.81,217.2,216.64,216.98,3113.0
2024-04-30 09:40:00,216.95,217.23,216.39,216.63,5071.0,216.95,217.23,216.39,216.63,5071.0
2024-04-30 09:45:00,216.58,217.08,216.52,217.08,2300.0,216.58,217.08,216.52,217.08,2300.0
2024-04-30 09:50:00,216.96,217.45,216.75,217.19,3980.0,216.96,217.45,216.75,217.19,3980.0
2024-04-30 09:55:00,217.25,217.64,216.75,216.96,4863.0,217.25,217.64,216.75,216.96,4863.0
2024-04-30 10:00:00,216.92,216.96,216.24,216.71,5427.0,216.92,216.96,216.24,216.71,5427.0
2024-04-30 10:05:00,216.82,217.15,216.66,216.81,4509.0,216.82,217.15,216.66,216.81,4509.0
2024-04-30 10:10:00,216.81,217.23,216.8,217.09,2603.0,216.81,217.23,216.8,217.09,2603.0
2024-04-30 10:15:00,217.31,217.46,217.26,217.27,2650.0,217.31,217.46,217.26,217.27,2650.0
2024-04-30 10:20:00,217.29,217.52,217.22,217.48,7227.0,217.29,217.52,217.22,217.48,7227.0
2024-04-30 10:25:00,217.41,217.61,217.18,217.18,3320.0,217.41,217.61,217.18,217.18,3320.0
2024-04-30 10:30:00,217.11,217.22,216.92,216.99,2549.0,217.11,217.22,216.92,216.99,2549.0
2024-04-30 10:35:00,216.95,217.06,216.77,216.96,2807.0,216.95,217.06,216.77,216.96,2807.0
2024-04-30 10:40:00,216.74,217.03,216.51,217.03,2999.0,216.74,217.03,216.51,217.03,2999.0
2024-04-30 10:45:00,216.82,217.64,216.82,217.4,4610.0,216.82,217.64,216.82,217.4,4610.0
2024-04-30 10:50:00,217.39,217.39,216.6,216.76,2544.0,217.39,217.39,216.6,216.76,2544.0
2024-04-30 10:55:00,216.62,216.9,216.6,216.75,5963.0,216.62,216.9,216.6,216.75,5963.0
2024-04-30 11:00:00,216.75,216.79,216.42,216.43,2700.0,216.75,216.79,216.42,216.43,2700.0
2024-04-30 11:05:00,216.53,216.76,216.32,216.44,4066.0,216.53,216.76,216.32,216.44,4066.0
2024-04-30 11:10:00,216.46,216.47,216.16,216.28,4716.0,216.46,216.47,216.16,216.28,4716.0
2024-04-30 11:15:00,216.41,216.6,216.33,216.52,4400.0,216.41,216.6,216.33,216.52,4400.0
2024-04-30 11:20:00,216.41,216.6,216.17,216.21,3938.0,216.41,216.6,216.17,216.21,3938.0
2024-04-30 11:25:00,216.31,216.38,216.16,216.18,3200.0,216.31,216.38,216.16,216.18,3200.0
2024-04-30 11:30:00,216.26,216.26,215.64,215.93,9924.0,216.26,216.26,215.64,215.93,9924.0
2024-04-30 11:35:00,215.96,215.96,215.62,215.8,4460.0,215.96,215.96,215.62,215.8,4460.0
2024-04-30 11:40:00,215.79,215.83,215.68,215.78,5478.0,215.79,215.83,215.68,215.78,5478.0
2024-04-30 11:45:00,215.72,215.73,215.5,215.73,8329.0,215.72,215.73,215.5,215.73,8329.0
2024-04-30 11:50:00,215.64,215.86,215.57,215.76,4564.0,215.64,215.86,215.57,215.76,4564.0
2024-04-30 11:55:00,215.8,216.04,215.8,215.87,5946.0,215.8,216.04,215.8,215.87,5946.0
2024-04-30 12:00:00,215.87,215.93,215.66,215.87,4598.0,215.87,215.93,215.66,215.87,4598.0
2024-04-30 12:05:00,215.83,215.88,215.65,215.66,1200.0,215.83,215.88,215.65,215.66,1200.0
2024-04-30 12:10:00,215.77,216.1,215.77,216.0,2810.0,215.77,216.1,215.77,216.0,2810.0
2024-04-30 12:15:00,215.9,216.1,215.89,216.01,8238.0,215.9,216.1,215.89,216.01,8238.0
2024-04-30 12:20:00,216.06,216.35,216.06,216.06,3065.0,216.06,216.35,216.06,216.06,3065.0
2024-04-30 12:25:00,216.05,216.33,216.03,216.12,2600.0,216.05,216.33,216.03,216.12,2600.0
2024-04-30 12:30:00,216.08,216.12,215.72,215.72,5351.0,216.08,216.12,215.72,215.72,5351.0
2024-04-30 12:35:00,215.9,216.04,215.59,215.59,2202.0,215.9,216.04,215.59,215.59,2202.0
2024-04-30 12:40:00,215.54,215.54,215.08,215.23,10163.0,215.54,215.54,215.08,215.23,10163.0
2024-04-30 12:45:00,215.07,215.17,214.95,214.98,4952.0,215.07,215.17,214.95,214.98,4952.0
2024-04-30 12:50:00,214.98,214.98,214.65,214.86,4436.0,214.98,214.98,214.65,214.86,4436.0
2024-04-30 12:55:00,214.8,214.91,214.58,214.8,5673.0,214.8,214.91,214.58,214.8,5673.0
2024-04-30 13:00:00,214.77,215.01,214.71,214.75,2827.0,214.77,215.01,214.71,214.75,2827.0
2024-04-30 13:05:00,214.7,214.82,214.61,214.79,5999.0,214.7,214.82,214.61,214.79,5999.0
2024-04-30 13:10:00,214.76,214.77,214.5,214.67,3600.0,214.76,214.77,214.5,214.67,3600.0
2024-04-30 13:15:00,214.59,214.67,214.49,214.65,5759.0,214.59,214.67,214.49,214.65,5759.0
2024-04-30 13:20:00,214.66,214.78,214.59,214.67,3400.0,214.66,214.78,214.59,214.67,3400.0
2024-04-30 13:25:00,214.61,214.73,214.56,214.65,4105.0,214.61,214.73,214.56,214.65,4105.0
2024-04-30 13:30:00,214.5,214.79,214.5,214.71,9234.0,214.5,214.79,214.5,214.71,9234.0
2024-04-30 13:35:00,214.76,214.9,214.67,214.87,6281.0,214.76,214.9,214.67,214.87,6281.0
2024-04-30 13:40:00,214.84,214.89,214.52,214.58,5261.0,214.84,214.89,214.52,214.58,5261.0
2024-04-30 13:45:00,214.55,214.69,214.54,214.64,3643.0,214.55,214.69,214.54,214.64,3643.0
2024-04-30 13:50:00,214.7,214.82,214.65,214.82,4037.0,214.7,214.82,214.65,214.82,4037.0
2024-04-30 13:55:00,214.91,214.95,214.77,214.9,4227.0,214.91,214.95,214.77,214.9,4227.0
2024-04-30 14:00:00,214.81,214.99,214.81,214.86,2121.0,214.81,214.99,214.81,214.86,2121.0
2024-04-30 14:05:00,214.83,214.89,214.6,214.67,3447.0,214.83,214.89,214.6,214.67,3447.0
2024-04-30 14:10:00,214.59,214.73,214.14,214.29,10258.0,214.59,214.73,214.14,214.29,10258.0
2024-04-30 14:15:00,214.38,214.46,214.23,214.28,7089.0,214.38,214.46,214.23,214.28,7089.0
2024-04-30 14:20:00,214.24,214.38,214.12,214.23,6587.0,214.24,214.38,214.12,214.23,6587.0
2024-04-30 14:25:00,214.23,214.34,214.11,214.15,8918.0,214.23,214.34,214.11,214.15,8918.0
2024-04-30 14:30:00,214.15,214.28,214.15,214.21,5813.0,214.15,214.28,214.15,214.21,5813.0
2024-04-30 14:35:00,214.29,214.29,214.15,214.24,3634.0,214.29,214.29,214.15,214.24,3634.0
2024-04-30 14:40:00,214.29,214.47,214.21,214.34,7717.0,214.29,214.47,214.21,214.34,7717.0
2024-04-30 14:45:00,214.31,214.34,214.06,214.13,5905.0,214.31,214.34,214.06,214.13,5905.0
2024-04-30 14:50:00,214.18,214.19,213.88,214.08,14647.0,214.18,214.19,213.88,214.08,14647.0
2024-04-30 14:55:00,214.0,214.2,213.98,214.14,7229.0,214.0,214.2,213.98,214.14,7229.0
2024-04-30 15:00:00,214.14,214.36,214.01,214.23,4549.0,214.14,214.36,214.01,214.23,4549.0
2024-04-30 15:05:00,214.21,214.29,214.18,214.24,4272.0,214.21,214.29,214.18,214.24,4272.0
2024-04-30 15:10:00,214.26,214.31,214.12,214.15,4461.0,214.26,214.31,214.12,214.15,4461.0
2024-04-30 15:15:00,214.13,214.13,213.9,213.9,9406.0,214.13,214.13,213.9,213.9,9406.0
2024-04-30 15:20:00,213.96,214.03,213.84,214.01,14250.0,213.96,214.03,213.84,214.01,14250.0
2024-04-30 15:25:00,214.01,214.1,213.94,213.98,12366.0,214.01,214.1,213.94,213.98,12366.0
2024-04-30 15:30:00,213.93,214.15,213.93,214.04,13641.0,213.93,214.15,213.93,214.04,13641.0
2024-04-30 15:35:00,214.03,214.1,213.87,213.87,17036.0,214.03,214.1,213.87,213.87,17036.0
2024-04-30 15:40:00,213.87,214.03,213.82,214.0,21214.0,213.87,214.03,213.82,214.0,21214.0
2024-04-30 15:45:00,214.0,214.2,213.9,214.14,14767.0,214.0,214.2,213.9,214.14,14767.0
2024-04-30 15:50:00,214.12,214.18,213.66,213.78,44959.0,214.12,214.18,213.66,213.78,44959.0
2024-04-30 15:55:00,213.66,213.73,212.75,212.78,79131.0,213.66,213.73,212.75,212.78,79131.0
2024-05-01 09:30:00,211.0,211.97,210.31,211.97,21087.0,211.0,211.97,210.31,211.97,21087.0
2024-05-01 09:35:00,211.24,211.63,210.5,210.79,3769.0,211.24,211.63,210.5,210.79,3769.0
2024-05-01 09:40:00,210.46,211.1,210.31,210.7,3501.0,210.46,211.1,210.31,210.7,3501.0
2024-05-01 09:45:00,210.12,210.46,210.12,210.46,1834.0,210.12,210.46,210.12,210.46,1834.0
2024-05-01 09:50:00,210.17,210.43,209.82,209.9,4931.0,210.17,210.43,209.82,209.9,4931.0
2024-05-01 09:55:00,210.22,210.22,209.94,210.0,1924.0,210.22,210.22,209.94,210.0,1924.0
2024-05-01 10:00:00,210.05,210.24,209.36,209.55,6394.0,210.05,210.24,209.36,209.55,6394.0
2024-05-01 10:05:00,209.52,209.78,209.46,209.6,2915.0,209.52,209.78,209.46,209.6,2915.0
2024-05-01 10:10:00,209.46,209.7,209.08,209.36,50777.0,209.46,209.7,209.08,209.36,50777.0
2024-05-01 10:15:00,209.42,210.13,209.26,210.13,4443.0,209.42,210.13,209.26,210.13,4443.0
2024-05-01 10:20:00,209.75,210.27,209.75,210.17,3106.0,209.75,210.27,209.75,210.17,3106.0
2024-05-01 10:25:00,210.25,210.66,210.03,210.28,3614.0,210.25,210.66,210.03,210.28,3614.0
2024-05-01 10:30:00,210.26,210.86,210.12,210.86,3068.0,210.26,210.86,210.12,210.86,3068.0
2024-05-01 10:35:00,210.95,211.02,210.45,210.45,2745.0,210.95,211.02,210.45,210.45,2745.0
2024-05-01 10:40:00,210.5,210.65,210.17,210.32,10846.0,210.5,210.65,210.17,210.32,10846.0
2024-05-01 10:45:00,210.45,210.55,210.21,210.41,9059.0,210.45,210.55,210.21,210.41,9059.0
2024-05-01 10:50:00,210.25,210.54,210.25,210.54,1207.0,210.25,210.54,210.25,210.54,1207.0
2024-05-01 10:55:00,210.39,210.61,210.33,210.48,10744.0,210.39,210.61,210.33,210.48,10744.0
2024-05-01 11:00:00,210.48,210.61,210.41,210.5,15505.0,210.48,210.61,210.41,210.5,15505.0
2024-05-01 11:05:00,210.51,210.57,210.25,210.35,5811.0,210.51,210.57,210.25,210.35,5811.0
2024-05-01 11:10:00,210.41,210.55,210.22,210.28,6306.0,210.41,210.55,210.22,210.28,6306.0
2024-05-01 11:15:00,210.36,210.56,210.12,210.12,5901.0,210.36,210.56,210.12,210.12,5901.0
2024-05-01 11:20:00,210.17,210.55,210.16,210.47,10235.0,210.17,210.55,210.16,210.47,10235.0
2024-05-01 11:25:00,210.5,210.54,210.03,210.03,17239.0,210.5,210.54,210.03,210.03,17239.0
2024-05-01 11:30:00,209.95,209.98,209.36,209.89,11919.0,209.95,209.98,209.36,209.89,11919.0
2024-05-01 11:35:00,209.98,210.0,209.75,209.75,6476.0,209.98,210.0,209.75,209.75,6476.0
2024-05-01 11:40:00,209.87,210.01,209.79,209.79,2388.0,209.87,210.01,209.79,209.79,2388.0
2024-05-01 11:45:00,209.98,210.03,209.75,209.75,3140.0,209.98,210.03,209.75,209.75,3140.0
2024-05-01 11:50:00,209.9,210.0,209.67,209.95,5759.0,209.9,210.0,209.67,209.95,5759.0
2024-05-01 11:55:00,209.94,209.94,209.74,209.75,4341.0,209.94,209.94,209.74,209.75,4341.0
2024-05-01 12:00:00,209.74,209.91,209.69,209.84,5153.0,209.74,209.91,209.69,209.84,5153.0
2024-05-01 12:05:00,209.79,209.95,209.79,209.85,1300.0,209.79,209.95,209.79,209.85,1300.0
2024-05-01 12:10:00,209.81,210.12,209.8,209.87,4922.0,209.81,210.12,209.8,209.87,4922.0
2024-05-01 12:15:00,209.96,210.15,209.86,210.01,3319.0,209.96,210.15,209.86,210.01,3319.0
2024-05-01 12:20:00,210.06,210.18,210.04,210.09,1150.0,210.06,210.18,210.04,210.09,1150.0
2024-05-01 12:25:00,210.06,210.11,209.9,209.96,2920.0,210.06,210.11,209.9,209.96,2920.0
2024-05-01 12:30:00,209.88,210.01,209.63,209.87,5271.0,209.88,210.01,209.63,209.87,5271.0
2024-05-01 12:35:00,209.84,210.07,209.72,209.73,13212.0,209.84,210.07,209.72,209.73,13212.0
2024-05-01 12:40:00,209.75,210.03,209.6,209.9,4434.0,209.75,210.03,209.6,209.9,4434.0
2024-05-01 12:45:00,209.93,210.08,209.91,210.08,3082.0,209.93,210.08,209.91,210.08,3082.0
2024-05-01 12:50:00,210.0,210.23,209.94,210.15,5005.0,210.0,210.23,209.94,210.15,5005.0
2024-05-01 12:55:00,210.17,210.29,210.02,210.18,4844.0,210.17,210.29,210.02,210.18,4844.0
2024-05-01 13:00:00,210.09,210.23,209.97,210.0,4408.0,210.09,210.23,209.97,210.0,4408.0
2024-05-01 13:05:00,210.0,210.11,209.94,210.0,1333.0,210.0,210.11,209.94,210.0,1333.0
2024-05-01 13:10:00,209.94,210.0,209.5,209.62,5391.0,209.94,210.0,209.5,209.62,5391.0
2024-05-01 13:15:00,209.52,209.72,209.4,209.46,5671.0,209.52,209.72,209.4,209.46,5671.0
2024-05-01 13:20:00,209.53,209.96,209.53,209.78,4704.0,209.53,209.96,209.53,209.78,4704.0
2024-05-01 13:25:00,209.89,209.9,209.59,209.81,5994.0,209.89,209.9,209.59,209.81,5994.0
2024-05-01 13:30:00,209.81,210.01,209.78,210.01,1941.0,209.81,210.01,209.78,210.01,1941.0
2024-05-01 13:35:00,209.99,210.06,209.79,209.79,4680.0,209.99,210.06,209.79,209.79,4680.0
2024-05-01 13:40:00,209.79,210.26,209.69,210.12,13510.0,209.79,210.26,209.69,210.12,13510.0
2024-05-01 13:45:00,210.21,210.25,210.01,210.18,5503.0,210.21,210.25,210.01,210.18,5503.0
2024-05-01 13:50:00,210.12,210.35,210.0,210.35,3794.0,210.12,210.35,210.0,210.35,3794.0
2024-05-01 13:55:00,210.28,210.36,210.22,210.24,3799.0,210.28,210.36,210.22,210.24,3799.0
2024-05-01 14:00:00,210.24,211.17,210.24,211.17,22664.0,210.24,211.17,210.24,211.17,22664.0
2024-05-01 14:05:00,211.17,211.2,210.64,211.13,10890.0,211.17,211.2,210.64,211.13,10890.0
2024-05-01 14:10:00,211.13,211.37,210.83,211.08,19088.0,211.13,211.37,210.83,211.08,19088.0
2024-05-01 14:15:00,211.15,211.18,210.82,210.95,7047.0,211.15,211.18,210.82,210.95,7047.0
2024-05-01 14:20:00,211.04,211.33,210.93,211.18,4143.0,211.04,211.33,210.93,211.18,4143.0
2024-05-01 14:25:00,211.23,211.81,211.23,211.81,3475.0,211.23,211.81,211.23,211.81,3475.0
2024-05-01 14:30:00,211.86,212.02,210.8,211.9,12755.0,211.86,212.02,210.8,211.9,12755.0
2024-05-01 14:35:00,211.59,212.25,210.73,212.05,11856.0,211.59,212.25,210.73,212.05,11856.0
2024-05-01 14:40:00,212.03,213.48,212.0,213.45,6964.0,212.03,213.48,212.0,213.45,6964.0
2024-05-01 14:45:00,213.63,213.66,212.63,212.99,23301.0,213.63,213.66,212.63,212.99,23301.0
2024-05-01 14:50:00,213.0,213.82,212.95,213.63,13628.0,213.0,213.82,212.95,213.63,13628.0
2024-05-01 14:55:00,213.85,214.09,213.23,214.09,12529.0,213.85,214.09,213.23,214.09,12529.0
2024-05-01 15:00:00,214.33,214.86,214.32,214.5,47794.0,214.33,214.86,214.32,214.5,47794.0
2024-05-01 15:05:00,214.43,215.34,214.24,215.33,14699.0,214.43,215.34,214.24,215.33,14699.0
2024-05-01 15:10:00,215.4,215.65,215.12,215.64,13482.0,215.4,215.65,215.12,215.64,13482.0
2024-05-01 15:15:00,215.75,215.79,215.39,215.56,9370.0,215.75,215.79,215.39,215.56,9370.0
2024-05-01 15:20:00,215.35,216.0,215.14,215.91,30688.0,215.35,216.0,215.14,215.91,30688.0
2024-05-01 15:25:00,215.72,215.8,215.16,215.29,25543.0,215.72,215.8,215.16,215.29,25543.0
2024-05-01 15:30:00,215.28,215.3,214.43,214.75,32998.0,215.28,215.3,214.43,214.75,32998.0
2024-05-01 15:35:00,214.75,214.76,213.24,213.42,19733.0,214.75,214.76,213.24,213.42,19733.0
2024-05-01 15:40:00,213.46,213.83,213.17,213.28,24808.0,213.46,213.83,213.17,213.28,24808.0
2024-05-01 15:45:00,213.27,213.52,212.94,213.24,12899.0,213.27,213.52,212.94,213.24,12899.0
2024-05-01 15:50:00,213.05,213.1,211.83,211.84,19537.0,213.05,213.1,211.83,211.84,19537.0
2024-05-01 15:55:00,211.72,211.87,210.54,210.6,87205.0,211.72,211.87,210.54,210.6,87205.0
2024-05-02 09:30:00,211.85,212.4,211.47,212.23,14556.0,211.85,212.4,211.47,212.23,14556.0
2024-05-02 09:35:00,212.05,212.05,210.22,210.22,7910.0,212.05,212.05,210.22,210.22,7910.0
2024-05-02 09:40:00,210.24,210.38,209.79,210.21,5572.0,210.24,210.38,209.79,210.21,5572.0
2024-05-02 09:45:00,210.06,210.83,210.03,210.59,11838.0,210.06,210.83,210.03,210.59,11838.0
2024-05-02 09:50:00,210.94,210.96,210.22,210.6,7500.0,210.94,210.96,210.22,210.6,7500.0
2024-05-02 09:55:00,210.65,210.79,210.4,210.57,6901.0,210.65,210.79,210.4,210.57,6901.0
2024-05-02 10:00:00,210.47,210.57,209.39,210.2,21292.0,210.47,210.57,209.39,210.2,21292.0
2024-05-02 10:05:00,210.32,210.32,208.84,209.01,20739.0,210.32,210.32,208.84,209.01,20739.0
2024-05-02 10:10:00,209.1,209.68,208.8,209.59,8451.0,209.1,209.68,208.8,209.59,8451.0
2024-05-02 10:15:00,209.5,210.47,209.5,210.07,11415.0,209.5,210.47,209.5,210.07,11415.0
2024-05-02 10:20:00,210.15,210.71,210.09,210.68,10808.0,210.15,210.71,210.09,210.68,10808.0
2024-05-02 10:25:00,210.67,210.97,210.32,210.43,10270.0,210.67,210.97,210.32,210.43,10270.0
2024-05-02 10:30:00,210.34,210.7,210.34,210.46,4150.0,210.34,210.7,210.34,210.46,4150.0
2024-05-02 10:35:00,210.49,210.49,210.07,210.32,4313.0,210.49,210.49,210.07,210.32,4313.0
2024-05-02 10:40:00,210.4,210.44,210.1,210.29,7823.0,210.4,210.44,210.1,210.29,7823.0
2024-05-02 10:45:00,210.4,210.97,210.25,210.84,7863.0,210.4,210.97,210.25,210.84,7863.0
2024-05-02 10:50:00,210.85,210.85,210.46,210.69,4418.0,210.85,210.85,210.46,210.69,4418.0
2024-05-02 10:55:00,210.69,211.2,210.59,210.93,8171.0,210.69,211.2,210.59,210.93,8171.0
2024-05-02 11:00:00,210.92,211.11,210.85,210.85,6919.0,210.92,211.11,210.85,210.85,6919.0
2024-05-02 11:05:00,210.79,211.13,210.72,211.11,4684.0,210.79,211.13,210.72,211.11,4684.0
2024-05-02 11:10:00,211.11,211.34,211.03,211.34,5693.0,211.11,211.34,211.03,211.34,5693.0
2024-05-02 11:15:00,211.34,211.44,211.13,211.14,4800.0,211.34,211.44,211.13,211.14,4800.0
2024-05-02 11:20:00,211.11,211.14,210.61,210.84,12382.0,211.11,211.14,210.61,210.84,12382.0
2024-05-02 11:25:00,210.67,210.97,210.64,210.91,1763.0,210.67,210.97,210.64,210.91,1763.0
2024-05-02 11:30:00,210.83,210.89,210.54,210.68,2400.0,210.83,210.89,210.54,210.68,2400.0
2024-05-02 11:35:00,210.61,210.7,210.54,210.6,5198.0,210.61,210.7,210.54,210.6,5198.0
2024-05-02 11:40:00,210.77,210.9,210.6,210.7,4453.0,210.77,210.9,210.6,210.7,4453.0
2024-05-02 11:45:00,210.8,210.95,210.8,210.83,1174.0,210.8,210.95,210.8,210.83,1174.0
2024-05-02 11:50:00,210.77,211.16,210.75,211.16,2509.0,210.77,211.16,210.75,211.16,2509.0
2024-05-02 11:55:00,211.19,211.19,210.97,211.13,16859.0,211.19,211.19,210.97,211.13,16859.0
2024-05-02 12:00:00,210.99,211.17,210.88,211.09,3373.0,210.99,211.17,210.88,211.09,3373.0
2024-05-02 12:05:00,211.02,211.06,210.72,210.73,7418.0,211.02,211.06,210.72,210.73,7418.0
2024-05-02 12:10:00,210.81,210.83,210.5,210.51,3125.0,210.81,210.83,210.5,210.51,3125.0
2024-05-02 12:15:00,210.51,210.59,210.24,210.34,3496.0,210.51,210.59,210.24,210.34,3496.0
2024-05-02 12:20:00,210.37,210.57,210.28,210.51,5757.0,210.37,210.57,210.28,210.51,5757.0
2024-05-02 12:25:00,210.6,210.62,210.47,210.53,2213.0,210.6,210.62,210.47,210.53,2213.0
2024-05-02 12:30:00,210.68,210.68,210.05,210.13,7918.0,210.68,210.68,210.05,210.13,7918.0
2024-05-02 12:35:00,210.05,210.12,209.71,210.08,8391.0,210.05,210.12,209.71,210.08,8391.0
2024-05-02 12:40:00,210.05,210.3,210.02,210.09,3005.0,210.05,210.3,210.02,210.09,3005.0
2024-05-02 12:45:00,210.12,210.12,209.84,209.91,5039.0,210.12,210.12,209.84,209.91,5039.0
2024-05-02 12:50:00,209.99,210.14,209.89,209.91,3350.0,209.99,210.14,209.89,209.91,3350.0
2024-05-02 12:55:00,209.84,209.9,209.73,209.9,3645.0,209.84,209.9,209.73,209.9,3645.0
2024-05-02 13:00:00,209.93,209.97,209.75,209.89,2153.0,209.93,209.97,209.75,209.89,2153.0
2024-05-02 13:05:00,209.87,209.95,209.73,209.86,7126.0,209.87,209.95,209.73,209.86,7126.0
2024-05-02 13:10:00,209.86,210.25,209.74,210.01,7151.0,209.86,210.25,209.74,210.01,7151.0
2024-05-02 13:15:00,210.02,210.14,209.94,210.02,4980.0,210.02,210.14,209.94,210.02,4980.0
2024-05-02 13:20:00,210.02,210.17,209.93,210.06,6411.0,210.02,210.17,209.93,210.06,6411.0
2024-05-02 13:25:00,210.07,210.2,209.94,210.09,3379.0,210.07,210.2,209.94,210.09,3379.0
2024-05-02 13:30:00,210.15,210.32,209.96,209.97,5610.0,210.15,210.32,209.96,209.97,5610.0
2024-05-02 13:35:00,210.03,210.06,209.85,209.87,6914.0,210.03,210.06,209.85,209.87,6914.0
2024-05-02 13:40:00,209.87,210.08,209.87,210.07,4965.0,209.87,210.08,209.87,210.07,4965.0
2024-05-02 13:45:00,210.04,210.29,210.01,210.02,5702.0,210.04,210.29,210.01,210.02,5702.0
2024-05-02 13:50:00,209.96,210.19,209.96,210.02,6607.0,209.96,210.19,209.96,210.02,6607.0
2024-05-02 13:55:00,210.01,210.38,209.99,210.21,4717.0,210.01,210.38,209.99,210.21,4717.0
2024-05-02 14:00:00,210.2,210.45,210.03,210.45,15026.0,210.2,210.45,210.03,210.45,15026.0
2024-05-02 14:05:00,210.31,210.76,210.23,210.7,4113.0,210.31,210.76,210.23,210.7,4113.0
2024-05-02 14:10:00,210.82,210.82,210.51,210.61,6795.0,210.82,210.82,210.51,210.61,6795.0
2024-05-02 14:15:00,210.56,210.63,210.14,210.25,7476.0,210.56,210.63,210.14,210.25,7476.0
2024-05-02 14:20:00,210.25,210.33,210.13,210.26,5049.0,210.25,210.33,210.13,210.26,5049.0
2024-05-02 14:25:00,210.33,210.41,210.27,210.41,4811.0,210.33,210.41,210.27,210.41,4811.0
2024-05-02 14:30:00,210.4,210.51,210.36,210.47,3657.0,210.4,210.51,210.36,210.47,3657.0
2024-05-02 14:35:00,210.42,210.58,210.24,210.37,8810.0,210.42,210.58,210.24,210.37,8810.0
2024-05-02 14:40:00,210.36,210.48,210.17,210.34,9366.0,210.36,210.48,210.17,210.34,9366.0
2024-05-02 14:45:00,210.38,210.58,210.37,210.37,3781.0,210.38,210.58,210.37,210.37,3781.0
2024-05-02 14:50:00,210.37,210.53,210.26,210.37,4579.0,210.37,210.53,210.26,210.37,4579.0
2024-05-02 14:55:00,210.4,210.52,210.3,210.49,9402.0,210.4,210.52,210.3,210.49,9402.0
2024-05-02 15:00:00,210.52,210.71,210.34,210.59,5694.0,210.52,210.71,210.34,210.59,5694.0
2024-05-02 15:05:00,210.61,210.75,210.48,210.63,9837.0,210.61,210.75,210.48,210.63,9837.0
2024-05-02 15:10:00,210.64,210.65,210.11,210.13,6487.0,210.64,210.65,210.11,210.13,6487.0
2024-05-02 15:15:00,210.11,210.21,210.06,210.12,10435.0,210.11,210.21,210.06,210.12,10435.0
2024-05-02 15:20:00,210.18,210.35,210.04,210.29,6757.0,210.18,210.35,210.04,210.29,6757.0
2024-05-02 15:25:00,210.3,210.34,210.08,210.11,9498.0,210.3,210.34,210.08,210.11,9498.0
2024-05-02 15:30:00,210.09,210.2,209.74,209.86,14608.0,210.09,210.2,209.74,209.86,14608.0
2024-05-02 15:35:00,209.87,210.12,209.76,210.12,21283.0,209.87,210.12,209.76,210.12,21283.0
2024-05-02 15:40:00,210.11,210.3,209.75,209.75,16727.0,210.11,210.3,209.75,209.75,16727.0
2024-05-02 15:45:00,209.79,209.99,209.62,209.81,17059.0,209.79,209.99,209.62,209.81,17059.0
2024-05-02 15:50:00,209.79,209.81,209.35,209.74,56239.0,209.79,209.81,209.35,209.74,56239.0
2024-05-02 15:55:00,209.78,210.18,209.66,209.96,106524.0,209.78,210.18,209.66,209.96,106524.0
2024-05-03 09:30:00,214.37,215.49,214.14,214.27,23016.0,214.37,215.49,214.14,214.27,23016.0
2024-05-03 09:35:00,214.53,216.36,214.51,215.91,12983.0,214.53,216.36,214.51,215.91,12983.0
2024-05-03 09:40:00,215.77,216.46,215.62,216.31,3352.0,215.77,216.46,215.62,216.31,3352.0
2024-05-03 09:45:00,216.33,217.35,216.33,217.11,21445.0,216.33,217.35,216.33,217.11,21445.0
2024-05-03 09:50:00,217.02,217.02,215.92,216.19,14169.0,217.02,217.02,215.92,216.19,14169.0
2024-05-03 09:55:00,216.19,216.19,215.23,215.24,7394.0,216.19,216.19,215.23,215.24,7394.0
2024-05-03 10:00:00,215.5,215.74,214.28,214.3,7701.0,215.5,215.74,214.28,214.3,7701.0
2024-05-03 10:05:00,214.52,215.09,214.49,214.77,7687.0,214.52,215.09,214.49,214.77,7687.0
2024-05-03 10:10:00,215.14,215.14,214.48,214.51,3311.0,215.14,215.14,214.48,214.51,3311.0
2024-05-03 10:15:00,214.74,215.12,214.5,214.94,6581.0,214.74,215.12,214.5,214.94,6581.0
2024-05-03 10:20:00,214.95,215.31,214.56,215.31,5597.0,214.95,215.31,214.56,215.31,5597.0
2024-05-03 10:25:00,215.1,215.89,214.99,215.68,11972.0,215.1,215.89,214.99,215.68,11972.0
2024-05-03 10:30:00,215.56,215.88,215.09,215.13,10781.0,215.56,215.88,215.09,215.13,10781.0
2024-05-03 10:35:00,215.11,215.37,214.94,215.01,7508.0,215.11,215.37,214.94,215.01,7508.0
2024-05-03 10:40:00,215.15,215.42,214.86,215.37,3187.0,215.15,215.42,214.86,215.37,3187.0
2024-05-03 10:45:00,215.36,215.68,215.22,215.38,7271.0,215.36,215.68,215.22,215.38,7271.0
2024-05-03 10:50:00,215.25,215.27,214.3,214.36,8408.0,215.25,215.27,214.3,214.36,8408.0
2024-05-03 10:55:00,214.47,214.71,214.38,214.38,11702.0,214.47,214.71,214.38,214.38,11702.0
2024-05-03 11:00:00,214.45,214.97,214.44,214.9,3345.0,214.45,214.97,214.44,214.9,3345.0
2024-05-03 11:05:00,215.29,215.37,214.9,214.98,4158.0,215.29,215.37,214.9,214.98,4158.0
2024-05-03 11:10:00,215.04,215.23,214.89,215.15,1100.0,215.04,215.23,214.89,215.15,1100.0
2024-05-03 11:15:00,215.09,215.64,215.04,215.63,3235.0,215.09,215.64,215.04,215.63,3235.0
2024-05-03 11:20:00,215.56,215.68,215.34,215.42,5989.0,215.56,215.68,215.34,215.42,5989.0
2024-05-03 11:25:00,215.53,215.58,215.36,215.45,1821.0,215.53,215.58,215.36,215.45,1821.0
2024-05-03 11:30:00,215.63,215.74,215.49,215.65,10883.0,215.63,215.74,215.49,215.65,10883.0
2024-05-03 11:35:00,215.6,215.6,215.36,215.56,2347.0,215.6,215.6,215.36,215.56,2347.0
2024-05-03 11:40:00,215.72,215.95,215.68,215.92,1819.0,215.72,215.95,215.68,215.92,1819.0
2024-05-03 11:45:00,215.84,215.93,215.58,215.69,3493.0,215.84,215.93,215.58,215.69,3493.0
2024-05-03 11:50:00,215.79,216.07,215.79,216.05,1300.0,215.79,216.07,215.79,216.05,1300.0
2024-05-03 11:55:00,216.03,216.27,216.03,216.07,2900.0,216.03,216.27,216.03,216.07,2900.0
2024-05-03 12:00:00,216.16,216.17,215.87,216.01,1776.0,216.16,216.17,215.87,216.01,1776.0
2024-05-03 12:05:00,215.86,215.89,215.63,215.8,3984.0,215.86,215.89,215.63,215.8,3984.0
2024-05-03 12:10:00,215.71,215.73,215.61,215.64,1700.0,215.71,215.73,215.61,215.64,1700.0
2024-05-03 12:15:00,215.64,215.82,215.56,215.8,3459.0,215.64,215.82,215.56,215.8,3459.0
2024-05-03 12:20:00,215.72,215.9,215.61,215.9,900.0,215.72,215.9,215.61,215.9,900.0
2024-05-03 12:25:00,215.84,215.89,215.5,215.56,4372.0,215.84,215.89,215.5,215.56,4372.0
2024-05-03 12:30:00,215.59,215.87,215.58,215.87,4649.0,215.59,215.87,215.58,215.87,4649.0
2024-05-03 12:35:00,215.76,215.79,215.43,215.43,7351.0,215.76,215.79,215.43,215.43,7351.0
2024-05-03 12:40:00,215.41,215.48,215.3,215.4,2367.0,215.41,215.48,215.3,215.4,2367.0
2024-05-03 12:45:00,215.36,215.38,215.05,215.05,3439.0,215.36,215.38,215.05,215.05,3439.0
2024-05-03 12:50:00,215.17,215.17,214.86,214.97,2441.0,215.17,215.17,214.86,214.97,2441.0
2024-05-03 12:55:00,214.9,214.9,214.78,214.9,1400.0,214.9,214.9,214.78,214.9,1400.0
2024-05-03 13:00:00,214.89,215.03,214.71,215.02,2410.0,214.89,215.03,214.71,215.02,2410.0
2024-05-03 13:05:00,215.08,215.19,215.01,215.05,4071.0,215.08,215.19,215.01,215.05,4071.0
2024-05-03 13:10:00,214.99,215.37,214.97,215.36,3777.0,214.99,215.37,214.97,215.36,3777.0
2024-05-03 13:15:00,215.34,215.53,215.17,215.17,1303.0,215.34,215.53,215.17,215.17,1303.0
2024-05-03 13:20:00,215.22,215.31,215.0,215.19,5772.0,215.22,215.31,215.0,215.19,5772.0
2024-05-03 13:25:00,215.16,215.28,215.11,215.11,700.0,215.16,215.28,215.11,215.11,700.0
2024-05-03 13:30:00,215.22,215.32,215.01,215.11,2974.0,215.22,215.32,215.01,215.11,2974.0
2024-05-03 13:35:00,215.08,215.52,215.08,215.47,2192.0,215.08,215.52,215.08,215.47,2192.0
2024-05-03 13:40:00,215.47,215.6,215.33,215.51,4068.0,215.47,215.6,215.33,215.51,4068.0
2024-05-03 13:45:00,215.51,215.56,215.4,215.5,2700.0,215.51,215.56,215.4,215.5,2700.0
2024-05-03 13:50:00,215.5,215.76,215.49,215.69,2391.0,215.5,215.76,215.49,215.69,2391.0
2024-05-03 13:55:00,215.69,215.94,215.69,215.88,1786.0,215.69,215.94,215.69,215.88,1786.0
2024-05-03 14:00:00,215.88,216.11,215.53,216.1,17901.0,215.88,216.11,215.53,216.1,17901.0
2024-05-03 14:05:00,216.15,216.32,215.97,216.16,4415.0,216.15,216.32,215.97,216.16,4415.0
2024-05-03 14:10:00,216.26,216.39,216.15,216.28,5615.0,216.26,216.39,216.15,216.28,5615.0
2024-05-03 14:15:00,216.13,216.26,215.99,216.18,5727.0,216.13,216.26,215.99,216.18,5727.0
2024-05-03 14:20:00,216.11,216.17,216.0,216.12,3906.0,216.11,216.17,216.0,216.12,3906.0
2024-05-03 14:25:00,216.13,216.19,216.0,216.06,4328.0,216.13,216.19,216.0,216.06,4328.0
2024-05-03 14:30:00,215.99,216.28,215.99,216.0,14256.0,215.99,216.28,215.99,216.0,14256.0
2024-05-03 14:35:00,216.03,216.08,215.62,215.66,11750.0,216.03,216.08,215.62,215.66,11750.0
2024-05-03 14:40:00,215.58,215.98,215.58,215.8,1590.0,215.58,215.98,215.58,215.8,1590.0
2024-05-03 14:45:00,215.8,215.95,215.7,215.95,1400.0,215.8,215.95,215.7,215.95,1400.0
2024-05-03 14:50:00,215.91,215.91,215.57,215.61,4202.0,215.91,215.91,215.57,215.61,4202.0
2024-05-03 14:55:00,215.59,215.63,215.4,215.49,3712.0,215.59,215.63,215.4,215.49,3712.0
2024-05-03 15:00:00,215.52,215.84,215.47,215.75,3912.0,215.52,215.84,215.47,215.75,3912.0
2024-05-03 15:05:00,215.85,216.0,215.83,215.95,3055.0,215.85,216.0,215.83,215.95,3055.0
2024-05-03 15:10:00,215.9,215.99,215.47,215.5,6326.0,215.9,215.99,215.47,215.5,6326.0
2024-05-03 15:15:00,215.45,215.55,215.23,215.42,6719.0,215.45,215.55,215.23,215.42,6719.0
2024-05-03 15:20:00,215.35,215.63,215.28,215.43,5069.0,215.35,215.63,215.28,215.43,5069.0
2024-05-03 15:25:00,215.43,215.43,215.17,215.27,7344.0,215.43,215.43,215.17,215.27,7344.0
2024-05-03 15:30:00,215.27,215.35,214.81,214.88,9166.0,215.27,215.35,214.81,214.88,9166.0
2024-05-03 15:35:00,214.81,215.2,214.75,215.08,7517.0,214.81,215.2,214.75,215.08,7517.0
2024-05-03 15:40:00,215.1,215.21,215.01,215.21,9234.0,215.1,215.21,215.01,215.21,9234.0
2024-05-03 15:45:00,215.21,215.22,214.87,214.9,12232.0,215.21,215.22,214.87,214.9,12232.0
2024-05-03 15:50:00,214.94,215.26,214.89,215.0,29860.0,214.94,215.26,214.89,215.0,29860.0
2024-05-03 15:55:00,214.99,215.36,214.87,215.23,62081.0,214.99,215.36,214.87,215.23,62081.0
2024-05-06 09:30:00,215.52,216.65,215.52,216.52,17577.0,215.52,216.65,215.52,216.52,17577.0
2024-05-06 09:35:00,216.52,217.12,216.45,217.12,14846.0,216.52,217.12,216.45,217.12,14846.0
2024-05-06 09:40:00,217.14,217.14,216.21,216.72,12776.0,217.14,217.14,216.21,216.72,12776.0
2024-05-06 09:45:00,216.78,217.2,216.77,217.06,9448.0,216.78,217.2,216.77,217.06,9448.0
2024-05-06 09:50:00,217.16,217.18,216.14,216.15,20060.0,217.16,217.18,216.14,216.15,20060.0
2024-05-06 09:55:00,216.15,216.59,216.14,216.54,3917.0,216.15,216.59,216.14,216.54,3917.0
2024-05-06 10:00:00,216.59,216.59,216.02,216.02,2971.0,216.59,216.59,216.02,216.02,2971.0
2024-05-06 10:05:00,216.0,216.18,215.73,216.13,45619.0,216.0,216.18,215.73,216.13,45619.0
2024-05-06 10:10:00,216.14,216.26,215.74,215.97,18781.0,216.14,216.26,215.74,215.97,18781.0
2024-05-06 10:15:00,216.08,216.26,215.55,215.7,10246.0,216.08,216.26,215.55,215.7,10246.0
2024-05-06 10:20:00,215.7,216.12,215.65,215.68,5131.0,215.7,216.12,215.65,215.68,5131.0
2024-05-06 10:25:00,215.74,215.89,215.3,215.4,9522.0,215.74,215.89,215.3,215.4,9522.0
2024-05-06 10:30:00,215.38,215.44,215.06,215.34,8252.0,215.38,215.44,215.06,215.34,8252.0
2024-05-06 10:35:00,215.45,215.53,215.31,215.43,5543.0,215.45,215.53,215.31,215.43,5543.0
2024-05-06 10:40:00,215.49,215.56,215.22,215.22,4791.0,215.49,215.56,215.22,215.22,4791.0
2024-05-06 10:45:00,215.38,215.38,214.79,215.13,6360.0,215.38,215.38,214.79,215.13,6360.0
2024-05-06 10:50:00,215.11,215.88,215.11,215.64,4641.0,215.11,215.88,215.11,215.64,4641.0
2024-05-06 10:55:00,215.63,215.67,215.24,215.36,11577.0,215.63,215.67,215.24,215.36,11577.0
2024-05-06 11:00:00,215.35,215.35,215.17,215.31,8836.0,215.35,215.35,215.17,215.31,8836.0
2024-05-06 11:05:00,215.35,215.46,215.12,215.46,2300.0,215.35,215.46,215.12,215.46,2300.0
2024-05-06 11:10:00,215.55,215.55,214.76,214.91,9729.0,215.55,215.55,214.76,214.91,9729.0
2024-05-06 11:15:00,214.92,214.95,214.73,214.92,7562.0,214.92,214.95,214.73,214.92,7562.0
2024-05-06 11:20:00,214.96,214.96,214.59,214.6,9281.0,214.96,214.96,214.59,214.6,9281.0
2024-05-06 11:25:00,214.56,214.72,214.48,214.62,14031.0,214.56,214.72,214.48,214.62,14031.0
2024-05-06 11:30:00,214.66,215.12,214.65,215.01,4327.0,214.66,215.12,214.65,215.01,4327.0
2024-05-06 11:35:00,215.12,215.45,215.08,215.45,9229.0,215.12,215.45,215.08,215.45,9229.0
2024-05-06 11:40:00,215.5,215.56,215.27,215.43,5356.0,215.5,215.56,215.27,215.43,5356.0
2024-05-06 11:45:00,215.44,215.51,215.31,215.37,1282.0,215.44,215.51,215.31,215.37,1282.0
2024-05-06 11:50:00,215.45,215.45,215.17,215.27,1669.0,215.45,215.45,215.17,215.27,1669.0
2024-05-06 11:55:00,215.31,215.31,215.19,215.19,1473.0,215.31,215.31,215.19,215.19,1473.0
2024-05-06 12:00:00,215.14,215.17,214.95,214.95,1300.0,215.14,215.17,214.95,214.95,1300.0
2024-05-06 12:05:00,215.02,215.25,215.01,215.22,1500.0,215.02,215.25,215.01,215.22,1500.0
2024-05-06 12:10:00,215.16,215.3,214.86,215.21,4362.0,215.16,215.3,214.86,215.21,4362.0
2024-05-06 12:15:00,215.23,215.38,215.22,215.3,2000.0,215.23,215.38,215.22,215.3,2000.0
2024-05-06 12:20:00,215.31,215.55,215.16,215.55,2100.0,215.31,215.55,215.16,215.55,2100.0
2024-05-06 12:25:00,215.48,215.63,215.42,215.42,2634.0,215.48,215.63,215.42,215.42,2634.0
2024-05-06 12:30:00,215.64,215.97,215.6,215.8,6165.0,215.64,215.97,215.6,215.8,6165.0
2024-05-06 12:35:00,215.82,216.09,215.82,216.0,1757.0,215.82,216.09,215.82,216.0,1757.0
2024-05-06 12:40:00,216.0,216.21,215.99,216.11,3533.0,216.0,216.21,215.99,216.11,3533.0
2024-05-06 12:45:00,216.15,216.2,215.8,215.82,9390.0,216.15,216.2,215.8,215.82,9390.0
2024-05-06 12:50:00,215.77,215.91,215.77,215.91,3623.0,215.77,215.91,215.77,215.91,3623.0
2024-05-06 12:55:00,215.92,215.93,215.79,215.89,1866.0,215.92,215.93,215.79,215.89,1866.0
2024-05-06 13:00:00,215.92,216.05,215.92,215.94,1260.0,215.92,216.05,215.92,215.94,1260.0
2024-05-06 13:05:00,215.88,215.88,215.61,215.64,2954.0,215.88,215.88,215.61,215.64,2954.0
2024-05-06 13:10:00,215.56,215.71,215.56,215.66,1456.0,215.56,215.71,215.56,215.66,1456.0
2024-05-06 13:15:00,215.7,215.71,215.52,215.6,1808.0,215.7,215.71,215.52,215.6,1808.0
2024-05-06 13:20:00,215.66,215.72,215.54,215.62,2672.0,215.66,215.72,215.54,215.62,2672.0
2024-05-06 13:25:00,215.58,215.72,215.57,215.72,600.0,215.58,215.72,215.57,215.72,600.0
2024-05-06 13:30:00,215.75,215.91,215.68,215.84,3021.0,215.75,215.91,215.68,215.84,3021.0
2024-05-06 13:35:00,215.83,215.95,215.51,215.52,10109.0,215.83,215.95,215.51,215.52,10109.0
2024-05-06 13:40:00,215.54,215.78,215.54,215.78,1215.0,215.54,215.78,215.54,215.78,1215.0
2024-05-06 13:45:00,215.88,215.88,215.53,215.54,2466.0,215.88,215.88,215.53,215.54,2466.0
2024-05-06 13:50:00,215.43,215.7,215.41,215.7,6286.0,215.43,215.7,215.41,215.7,6286.0
2024-05-06 13:55:00,215.65,215.73,215.51,215.7,16273.0,215.65,215.73,215.51,215.7,16273.0
2024-05-06 14:00:00,215.7,215.85,215.61,215.85,1885.0,215.7,215.85,215.61,215.85,1885.0
2024-05-06 14:05:00,215.78,215.81,215.74,215.77,629.0,215.78,215.81,215.74,215.77,629.0
2024-05-06 14:10:00,215.85,215.85,215.7,215.73,2047.0,215.85,215.85,215.7,215.73,2047.0
2024-05-06 14:15:00,215.75,215.81,215.7,215.78,3148.0,215.75,215.81,215.7,215.78,3148.0
2024-05-06 14:20:00,215.72,215.72,215.18,215.48,6690.0,215.72,215.72,215.18,215.48,6690.0
2024-05-06 14:25:00,215.53,215.77,215.42,215.76,1636.0,215.53,215.77,215.42,215.76,1636.0
2024-05-06 14:30:00,215.76,215.76,215.59,215.66,2263.0,215.76,215.76,215.59,215.66,2263.0
2024-05-06 14:35:00,215.61,215.62,215.4,215.56,1328.0,215.61,215.62,215.4,215.56,1328.0
2024-05-06 14:40:00,215.61,215.68,215.46,215.64,2304.0,215.61,215.68,215.46,215.64,2304.0
2024-05-06 14:45:00,215.55,215.67,215.44,215.6,2898.0,215.55,215.67,215.44,215.6,2898.0
2024-05-06 14:50:00,215.54,215.62,215.54,215.54,508.0,215.54,215.62,215.54,215.54,508.0
2024-05-06 14:55:00,215.64,215.68,215.43,215.53,2621.0,215.64,215.68,215.43,215.53,2621.0
2024-05-06 15:00:00,215.44,215.52,215.39,215.51,1500.0,215.44,215.52,215.39,215.51,1500.0
2024-05-06 15:05:00,215.53,216.14,215.53,215.85,12159.0,215.53,216.14,215.53,215.85,12159.0
2024-05-06 15:10:00,215.85,215.87,215.35,215.58,5350.0,215.85,215.87,215.35,215.58,5350.0
2024-05-06 15:15:00,215.53,215.53,215.34,215.46,3872.0,215.53,215.53,215.34,215.46,3872.0
2024-05-06 15:20:00,215.48,215.54,215.3,215.43,4047.0,215.48,215.54,215.3,215.43,4047.0
2024-05-06 15:25:00,215.46,215.57,215.43,215.48,3204.0,215.46,215.57,215.43,215.48,3204.0
2024-05-06 15:30:00,215.47,215.57,215.4,215.52,4123.0,215.47,215.57,215.4,215.52,4123.0
2024-05-06 15:35:00,215.53,215.62,215.37,215.59,9577.0,215.53,215.62,215.37,215.59,9577.0
2024-05-06 15:40:00,215.52,215.66,215.31,215.33,5676.0,215.52,215.66,215.31,215.33,5676.0
2024-05-06 15:45:00,215.38,215.54,215.24,215.44,6898.0,215.38,215.54,215.24,215.44,6898.0
2024-05-06 15:50:00,215.48,216.28,215.43,216.06,23498.0,215.48,216.28,215.43,216.06,23498.0
2024-05-06 15:55:00,216.14,216.74,215.94,216.71,67938.0,216.14,216.74,215.94,216.71,67938.0
2024-05-07 09:30:00,216.23,216.74,215.3,215.83,27743.0,216.23,216.74,215.3,215.83,27743.0
2024-05-07 09:35:00,215.8,216.07,214.69,214.86,14410.0,215.8,216.07,214.69,214.86,14410.0
2024-05-07 09:40:00,214.97,215.15,214.16,214.53,10387.0,214.97,215.15,214.16,214.53,10387.0
2024-05-07 09:45:00,214.42,214.43,213.72,213.92,10652.0,214.42,214.43,213.72,213.92,10652.0
2024-05-07 09:50:00,213.95,214.79,213.45,214.78,33116.0,213.95,214.79,213.45,214.78,33116.0
2024-05-07 09:55:00,214.78,215.31,214.76,214.76,5941.0,214.78,215.31,214.76,214.76,5941.0
2024-05-07 10:00:00,215.06,215.4,214.97,215.13,5853.0,215.06,215.4,214.97,215.13,5853.0
2024-05-07 10:05:00,215.19,215.29,214.93,214.98,4951.0,215.19,215.29,214.93,214.98,4951.0
2024-05-07 10:10:00,214.95,215.27,214.8,215.06,24919.0,214.95,215.27,214.8,215.06,24919.0
2024-05-07 10:15:00,215.3,215.34,214.86,214.86,10785.0,215.3,215.34,214.86,214.86,10785.0
2024-05-07 10:20:00,214.99,215.06,214.62,214.75,6069.0,214.99,215.06,214.62,214.75,6069.0
2024-05-07 10:25:00,214.75,214.94,214.69,214.72,4178.0,214.75,214.94,214.69,214.72,4178.0
2024-05-07 10:30:00,214.7,214.98,214.43,214.43,6642.0,214.7,214.98,214.43,214.43,6642.0
2024-05-07 10:35:00,214.45,214.64,214.42,214.64,3117.0,214.45,214.64,214.42,214.64,3117.0
2024-05-07 10:40:00,214.55,214.71,214.23,214.42,6303.0,214.55,214.71,214.23,214.42,6303.0
2024-05-07 10:45:00,214.38,214.92,214.38,214.92,5295.0,214.38,214.92,214.38,214.92,5295.0
2024-05-07 10:50:00,214.9,215.07,214.84,214.96,6512.0,214.9,215.07,214.84,214.96,6512.0
2024-05-07 10:55:00,215.03,215.19,214.83,215.12,45173.0,215.03,215.19,214.83,215.12,45173.0
2024-05-07 11:00:00,215.15,215.62,215.15,215.55,11160.0,215.15,215.62,215.15,215.55,11160.0
2024-05-07 11:05:00,215.43,215.49,214.73,214.77,20340.0,215.43,215.49,214.73,214.77,20340.0
2024-05-07 11:10:00,214.85,215.01,214.63,214.67,9862.0,214.85,215.01,214.63,214.67,9862.0
2024-05-07 11:15:00,214.6,214.8,214.59,214.71,6976.0,214.6,214.8,214.59,214.71,6976.0
2024-05-07 11:20:00,214.79,215.4,214.79,214.93,8746.0,214.79,215.4,214.79,214.93,8746.0
2024-05-07 11:25:00,214.95,215.15,214.85,214.86,8207.0,214.95,215.15,214.85,214.86,8207.0
2024-05-07 11:30:00,214.83,214.97,214.71,214.75,7915.0,214.83,214.97,214.71,214.75,7915.0
2024-05-07 11:35:00,214.76,214.92,214.63,214.8,2768.0,214.76,214.92,214.63,214.8,2768.0
2024-05-07 11:40:00,214.78,214.87,214.71,214.79,3955.0,214.78,214.87,214.71,214.79,3955.0
2024-05-07 11:45:00,214.8,214.89,214.63,214.78,10985.0,214.8,214.89,214.63,214.78,10985.0
2024-05-07 11:50:00,214.72,215.27,214.72,214.89,18676.0,214.72,215.27,214.72,214.89,18676.0
2024-05-07 11:55:00,214.95,215.26,214.82,215.2,18303.0,214.95,215.26,214.82,215.2,18303.0
2024-05-07 12:00:00,215.17,215.55,215.03,215.11,11572.0,215.17,215.55,215.03,215.11,11572.0
2024-05-07 12:05:00,215.06,215.34,215.05,215.32,3032.0,215.06,215.34,215.05,215.32,3032.0
2024-05-07 12:10:00,215.19,215.49,215.14,215.48,15290.0,215.19,215.49,215.14,215.48,15290.0
2024-05-07 12:15:00,215.44,215.6,215.33,215.59,4836.0,215.44,215.6,215.33,215.59,4836.0
2024-05-07 12:20:00,215.59,215.71,215.58,215.65,3882.0,215.59,215.71,215.58,215.65,3882.0
2024-05-07 12:25:00,215.7,215.97,215.63,215.84,2740.0,215.7,215.97,215.63,215.84,2740.0
2024-05-07 12:30:00,215.88,215.93,215.81,215.81,4076.0,215.88,215.93,215.81,215.81,4076.0
2024-05-07 12:35:00,215.84,215.88,215.54,215.88,15829.0,215.84,215.88,215.54,215.88,15829.0
2024-05-07 12:40:00,215.88,215.92,215.5,215.64,10097.0,215.88,215.92,215.5,215.64,10097.0
2024-05-07 12:45:00,215.57,215.77,215.57,215.76,6294.0,215.57,215.77,215.57,215.76,6294.0
2024-05-07 12:50:00,215.72,215.77,215.44,215.55,7476.0,215.72,215.77,215.44,215.55,7476.0
2024-05-07 12:55:00,215.63,215.8,215.56,215.75,21214.0,215.63,215.8,215.56,215.75,21214.0
2024-05-07 13:00:00,215.78,215.97,215.76,215.84,14977.0,215.78,215.97,215.76,215.84,14977.0
2024-05-07 13:05:00,215.8,215.82,215.67,215.77,6850.0,215.8,215.82,215.67,215.77,6850.0
2024-05-07 13:10:00,215.75,215.79,215.62,215.67,6640.0,215.75,215.79,215.62,215.67,6640.0
2024-05-07 13:15:00,215.61,215.63,215.36,215.58,5355.0,215.61,215.63,215.36,215.58,5355.0
2024-05-07 13:20:00,215.49,215.61,215.46,215.57,2779.0,215.49,215.61,215.46,215.57,2779.0
2024-05-07 13:25:00,215.45,215.66,215.32,215.5,11853.0,215.45,215.66,215.32,215.5,11853.0
2024-05-07 13:30:00,215.45,215.78,215.39,215.57,5944.0,215.45,215.78,215.39,215.57,5944.0
2024-05-07 13:35:00,215.59,215.66,215.58,215.61,539.0,215.59,215.66,215.58,215.61,539.0
2024-05-07 13:40:00,215.58,215.71,215.41,215.52,3268.0,215.58,215.71,215.41,215.52,3268.0
2024-05-07 13:45:00,215.46,215.46,215.07,215.11,1750.0,215.46,215.46,215.07,215.11,1750.0
2024-05-07 13:50:00,215.06,215.24,215.0,215.12,4002.0,215.06,215.24,215.0,215.12,4002.0
2024-05-07 13:55:00,215.06,215.09,214.67,214.79,2908.0,215.06,215.09,214.67,214.79,2908.0
2024-05-07 14:00:00,214.75,214.96,214.75,214.94,1871.0,214.75,214.96,214.75,214.94,1871.0
2024-05-07 14:05:00,214.96,215.08,214.86,214.98,2788.0,214.96,215.08,214.86,214.98,2788.0
2024-05-07 14:10:00,214.99,215.01,214.88,214.91,1777.0,214.99,215.01,214.88,214.91,1777.0
2024-05-07 14:15:00,214.88,214.89,214.73,214.73,2228.0,214.88,214.89,214.73,214.73,2228.0
2024-05-07 14:20:00,214.86,214.86,214.75,214.78,1200.0,214.86,214.86,214.75,214.78,1200.0
2024-05-07 14:25:00,214.81,214.97,214.78,214.81,2255.0,214.81,214.97,214.78,214.81,2255.0
2024-05-07 14:30:00,214.84,214.85,214.47,214.53,3640.0,214.84,214.85,214.47,214.53,3640.0
2024-05-07 14:35:00,214.66,214.69,214.2,214.3,33542.0,214.66,214.69,214.2,214.3,33542.0
2024-05-07 14:40:00,214.28,214.4,214.15,214.4,28657.0,214.28,214.4,214.15,214.4,28657.0
2024-05-07 14:45:00,214.35,214.4,213.89,214.12,42074.0,214.35,214.4,213.89,214.12,42074.0
2024-05-07 14:50:00,214.18,214.47,214.09,214.47,4540.0,214.18,214.47,214.09,214.47,4540.0
2024-05-07 14:55:00,214.51,214.66,214.45,214.45,2400.0,214.51,214.66,214.45,214.45,2400.0
2024-05-07 15:00:00,214.52,214.52,214.24,214.42,4730.0,214.52,214.52,214.24,214.42,4730.0
2024-05-07 15:05:00,214.39,214.59,214.36,214.55,6706.0,214.39,214.59,214.36,214.55,6706.0
2024-05-07 15:10:00,214.52,214.52,214.31,214.38,1873.0,214.52,214.52,214.31,214.38,1873.0
2024-05-07 15:15:00,214.38,214.52,214.05,214.22,3708.0,214.38,214.52,214.05,214.22,3708.0
2024-05-07 15:20:00,214.31,214.41,214.2,214.41,2898.0,214.31,214.41,214.2,214.41,2898.0
2024-05-07 15:25:00,214.41,214.59,214.31,214.52,8607.0,214.41,214.59,214.31,214.52,8607.0
2024-05-07 15:30:00,214.52,214.52,214.27,214.41,6757.0,214.52,214.52,214.27,214.41,6757.0
2024-05-07 15:35:00,214.42,214.5,214.13,214.25,7192.0,214.42,214.5,214.13,214.25,7192.0
2024-05-07 15:40:00,214.28,214.4,214.0,214.01,7569.0,214.28,214.4,214.0,214.01,7569.0
2024-05-07 15:45:00,214.06,214.19,213.96,214.19,6825.0,214.06,214.19,213.96,214.19,6825.0
2024-05-07 15:50:00,214.35,214.54,214.13,214.54,27924.0,214.35,214.54,214.13,214.54,27924.0
2024-05-07 15:55:00,214.57,214.77,214.17,214.45,72524.0,214.57,214.77,214.17,214.45,72524.0
2024-05-08 09:30:00,213.75,214.3,213.0,213.64,19571.0,213.75,214.3,213.0,213.64,19571.0
2024-05-08 09:35:00,213.62,214.13,213.62,213.95,1400.0,213.62,214.13,213.62,213.95,1400.0
2024-05-08 09:40:00,213.63,214.0,213.6,213.83,6612.0,213.63,214.0,213.6,213.83,6612.0
2024-05-08 09:45:00,213.96,214.18,213.3,213.77,11443.0,213.96,214.18,213.3,213.77,11443.0
2024-05-08 09:50:00,213.65,214.56,213.65,214.46,5776.0,213.65,214.56,213.65,214.46,5776.0
2024-05-08 09:55:00,214.36,214.68,214.11,214.17,7667.0,214.36,214.68,214.11,214.17,7667.0
2024-05-08 10:00:00,214.17,214.2,213.71,213.71,5495.0,214.17,214.2,213.71,213.71,5495.0
2024-05-08 10:05:00,213.71,214.0,213.66,213.86,9530.0,213.71,214.0,213.66,213.86,9530.0
2024-05-08 10:10:00,213.86,213.91,213.51,213.56,3720.0,213.86,213.91,213.51,213.56,3720.0
2024-05-08 10:15:00,213.62,214.16,213.56,213.87,10147.0,213.62,214.16,213.56,213.87,10147.0
2024-05-08 10:20:00,213.98,214.03,213.92,214.02,1300.0,213.98,214.03,213.92,214.02,1300.0
2024-05-08 10:25:00,214.02,214.19,213.75,213.91,5014.0,214.02,214.19,213.75,213.91,5014.0
2024-05-08 10:30:00,213.84,213.96,213.83,213.96,2233.0,213.84,213.96,213.83,213.96,2233.0
2024-05-08 10:35:00,214.01,214.03,213.88,214.03,3356.0,214.01,214.03,213.88,214.03,3356.0
2024-05-08 10:40:00,214.0,214.18,213.97,214.11,18843.0,214.0,214.18,213.97,214.11,18843.0
2024-05-08 10:45:00,214.16,214.51,214.15,214.45,4604.0,214.16,214.51,214.15,214.45,4604.0
2024-05-08 10:50:00,214.31,214.38,214.15,214.38,2754.0,214.31,214.38,214.15,214.38,2754.0
2024-05-08 10:55:00,214.29,214.53,214.13,214.2,4957.0,214.29,214.53,214.13,214.2,4957.0
2024-05-08 11:00:00,214.32,214.42,214.03,214.05,8060.0,214.32,214.42,214.03,214.05,8060.0
2024-05-08 11:05:00,214.01,214.13,213.95,214.0,5039.0,214.01,214.13,213.95,214.0,5039.0
2024-05-08 11:10:00,213.85,213.85,213.63,213.66,4286.0,213.85,213.85,213.63,213.66,4286.0
2024-05-08 11:15:00,213.66,214.07,213.66,213.91,7483.0,213.66,214.07,213.66,213.91,7483.0
2024-05-08 11:20:00,213.87,214.0,213.53,213.53,4189.0,213.87,214.0,213.53,213.53,4189.0
2024-05-08 11:25:00,213.5,213.73,213.45,213.59,2459.0,213.5,213.73,213.45,213.59,2459.0
2024-05-08 11:30:00,213.62,213.78,213.62,213.77,700.0,213.62,213.78,213.62,213.77,700.0
2024-05-08 11:35:00,213.73,213.76,213.58,213.7,1100.0,213.73,213.76,213.58,213.7,1100.0
2024-05-08 11:40:00,213.83,213.83,213.67,213.75,650.0,213.83,213.83,213.67,213.75,650.0
2024-05-08 11:45:00,213.62,213.73,213.44,213.72,3513.0,213.62,213.73,213.44,213.72,3513.0
2024-05-08 11:50:00,213.61,213.79,213.59,213.63,2320.0,213.61,213.79,213.59,213.63,2320.0
2024-05-08 11:55:00,213.64,213.82,213.56,213.72,2300.0,213.64,213.82,213.56,213.72,2300.0
2024-05-08 12:00:00,213.66,213.92,213.54,213.54,3277.0,213.66,213.92,213.54,213.54,3277.0
2024-05-08 12:05:00,213.61,213.78,213.61,213.78,1200.0,213.61,213.78,213.61,213.78,1200.0
2024-05-08 12:10:00,213.8,213.83,213.65,213.68,1600.0,213.8,213.83,213.65,213.68,1600.0
2024-05-08 12:15:00,213.68,213.79,213.67,213.72,1000.0,213.68,213.79,213.67,213.72,1000.0
2024-05-08 12:20:00,213.78,213.85,213.67,213.85,1600.0,213.78,213.85,213.67,213.85,1600.0
2024-05-08 12:25:00,213.93,213.94,213.63,213.77,4780.0,213.93,213.94,213.63,213.77,4780.0
2024-05-08 12:30:00,213.76,213.8,213.61,213.76,3264.0,213.76,213.8,213.61,213.76,3264.0
2024-05-08 12:35:00,213.61,213.68,213.52,213.63,2123.0,213.61,213.68,213.52,213.63,2123.0
2024-05-08 12:40:00,213.73,213.76,213.63,213.7,4112.0,213.73,213.76,213.63,213.7,4112.0
2024-05-08 12:45:00,213.59,213.85,213.59,213.75,1500.0,213.59,213.85,213.59,213.75,1500.0
2024-05-08 12:50:00,213.74,214.0,213.72,213.99,8174.0,213.74,214.0,213.72,213.99,8174.0
2024-05-08 12:55:00,214.0,214.08,213.82,213.82,5368.0,214.0,214.08,213.82,213.82,5368.0
2024-05-08 13:00:00,213.79,214.13,213.78,214.06,17019.0,213.79,214.13,213.78,214.06,17019.0
2024-05-08 13:05:00,214.06,214.17,213.94,213.99,9391.0,214.06,214.17,213.94,213.99,9391.0
2024-05-08 13:10:00,213.97,214.04,213.97,214.03,3107.0,213.97,214.04,213.97,214.03,3107.0
2024-05-08 13:15:00,214.04,214.04,213.92,213.98,3520.0,214.04,214.04,213.92,213.98,3520.0
2024-05-08 13:20:00,213.92,213.92,213.7,213.71,3698.0,213.92,213.92,213.7,213.71,3698.0
2024-05-08 13:25:00,213.72,213.86,213.67,213.7,3252.0,213.72,213.86,213.67,213.7,3252.0
2024-05-08 13:30:00,213.68,213.9,213.65,213.9,2466.0,213.68,213.9,213.65,213.9,2466.0
2024-05-08 13:35:00,213.97,214.05,213.85,214.04,2232.0,213.97,214.05,213.85,214.04,2232.0
2024-05-08 13:40:00,213.94,214.08,213.83,213.98,3055.0,213.94,214.08,213.83,213.98,3055.0
2024-05-08 13:45:00,214.02,214.08,213.95,214.08,3376.0,214.02,214.08,213.95,214.08,3376.0
2024-05-08 13:50:00,214.09,214.12,214.02,214.08,1600.0,214.09,214.12,214.02,214.08,1600.0
2024-05-08 13:55:00,214.1,214.11,213.95,214.1,2030.0,214.1,214.11,213.95,214.1,2030.0
2024-05-08 14:00:00,214.02,214.11,214.02,214.11,2200.0,214.02,214.11,214.02,214.11,2200.0
2024-05-08 14:05:00,214.1,214.13,213.93,214.0,11488.0,214.1,214.13,213.93,214.0,11488.0
2024-05-08 14:10:00,213.99,214.05,213.95,214.03,2095.0,213.99,214.05,213.95,214.03,2095.0
2024-05-08 14:15:00,213.99,214.16,213.96,214.16,2998.0,213.99,214.16,213.96,214.16,2998.0
2024-05-08 14:20:00,214.16,214.16,213.95,214.03,6962.0,214.16,214.16,213.95,214.03,6962.0
2024-05-08 14:25:00,213.93,214.04,213.91,213.98,4528.0,213.93,214.04,213.91,213.98,4528.0
2024-05-08 14:30:00,213.95,214.07,213.93,213.98,1960.0,213.95,214.07,213.93,213.98,1960.0
2024-05-08 14:35:00,213.99,214.03,213.9,214.02,6203.0,213.99,214.03,213.9,214.02,6203.0
2024-05-08 14:40:00,214.02,214.02,213.93,213.97,1905.0,214.02,214.02,213.93,213.97,1905.0
2024-05-08 14:45:00,213.95,213.95,213.78,213.82,7362.0,213.95,213.95,213.78,213.82,7362.0
2024-05-08 14:50:00,213.8,213.85,213.61,213.85,10290.0,213.8,213.85,213.61,213.85,10290.0
2024-05-08 14:55:00,213.86,213.97,213.72,213.8,19278.0,213.86,213.97,213.72,213.8,19278.0
2024-05-08 15:00:00,213.78,213.78,213.48,213.54,2059.0,213.78,213.78,213.48,213.54,2059.0
2024-05-08 15:05:00,213.53,213.64,213.42,213.6,2600.0,213.53,213.64,213.42,213.6,2600.0
2024-05-08 15:10:00,213.5,213.94,213.5,213.87,6357.0,213.5,213.94,213.5,213.87,6357.0
2024-05-08 15:15:00,213.8,214.11,213.8,213.93,7770.0,213.8,214.11,213.8,213.93,7770.0
2024-05-08 15:20:00,213.86,213.95,213.85,213.95,1306.0,213.86,213.95,213.85,213.95,1306.0
2024-05-08 15:25:00,213.98,214.09,213.93,213.93,7135.0,213.98,214.09,213.93,213.93,7135.0
2024-05-08 15:30:00,214.07,214.08,213.8,213.8,5979.0,214.07,214.08,213.8,213.8,5979.0
2024-05-08 15:35:00,213.78,213.94,213.78,213.91,1821.0,213.78,213.94,213.78,213.91,1821.0
2024-05-08 15:40:00,213.85,214.01,213.76,213.76,8466.0,213.85,214.01,213.76,213.76,8466.0
2024-05-08 15:45:00,213.83,214.05,213.8,214.0,9073.0,213.83,214.05,213.8,214.0,9073.0
2024-05-08 15:50:00,214.0,214.08,213.92,213.99,55706.0,214.0,214.08,213.92,213.99,55706.0
2024-05-08 15:55:00,213.96,214.13,213.89,213.94,60834.0,213.96,214.13,213.89,213.94,60834.0
2024-05-09 09:30:00,214.8,215.06,213.94,214.08,14236.0,214.8,215.06,213.94,214.08,14236.0
2024-05-09 09:35:00,213.85,214.16,213.66,214.16,7077.0,213.85,214.16,213.66,214.16,7077.0
2024-05-09 09:40:00,213.92,214.24,213.84,214.22,2459.0,213.92,214.24,213.84,214.22,2459.0
2024-05-09 09:45:00,214.26,214.65,214.14,214.57,2028.0,214.26,214.65,214.14,214.57,2028.0
2024-05-09 09:50:00,214.72,215.75,214.68,215.7,7943.0,214.72,215.75,214.68,215.7,7943.0
2024-05-09 09:55:00,215.8,216.27,215.57,216.27,15982.0,215.8,216.27,215.57,216.27,15982.0
2024-05-09 10:00:00,216.12,216.78,215.68,216.75,15122.0,216.12,216.78,215.68,216.75,15122.0
2024-05-09 10:05:00,216.8,216.97,216.7,216.88,8854.0,216.8,216.97,216.7,216.88,8854.0
2024-05-09 10:10:00,216.85,216.85,215.73,215.73,11490.0,216.85,216.85,215.73,215.73,11490.0
2024-05-09 10:15:00,215.64,215.86,215.36,215.37,4011.0,215.64,215.86,215.36,215.37,4011.0
2024-05-09 10:20:00,215.36,215.69,215.26,215.67,4140.0,215.36,215.69,215.26,215.67,4140.0
2024-05-09 10:25:00,215.57,215.57,215.32,215.36,1400.0,215.57,215.57,215.32,215.36,1400.0
2024-05-09 10:30:00,215.46,216.09,215.46,215.95,2343.0,215.46,216.09,215.46,215.95,2343.0
2024-05-09 10:35:00,216.01,216.27,215.93,216.22,2469.0,216.01,216.27,215.93,216.22,2469.0
2024-05-09 10:40:00,216.16,216.16,215.78,215.91,3680.0,216.16,216.16,215.78,215.91,3680.0
2024-05-09 10:45:00,215.85,216.05,215.81,216.05,5919.0,215.85,216.05,215.81,216.05,5919.0
2024-05-09 10:50:00,216.0,216.2,215.99,216.2,11426.0,216.0,216.2,215.99,216.2,11426.0
2024-05-09 10:55:00,216.17,216.54,216.03,216.53,7323.0,216.17,216.54,216.03,216.53,7323.0
2024-05-09 11:00:00,216.61,216.91,216.57,216.91,8837.0,216.61,216.91,216.57,216.91,8837.0
2024-05-09 11:05:00,216.93,217.14,216.89,217.07,6947.0,216.93,217.14,216.89,217.07,6947.0
2024-05-09 11:10:00,217.03,217.22,216.96,217.15,15238.0,217.03,217.22,216.96,217.15,15238.0
2024-05-09 11:15:00,217.25,217.55,217.19,217.55,8370.0,217.25,217.55,217.19,217.55,8370.0
2024-05-09 11:20:00,217.6,217.86,217.56,217.86,4000.0,217.6,217.86,217.56,217.86,4000.0
2024-05-09 11:25:00,217.94,218.24,217.87,218.2,4522.0,217.94,218.24,217.87,218.2,4522.0
2024-05-09 11:30:00,218.2,218.24,217.53,217.84,15252.0,218.2,218.24,217.53,217.84,15252.0
2024-05-09 11:35:00,217.74,217.8,217.6,217.6,2588.0,217.74,217.8,217.6,217.6,2588.0
2024-05-09 11:40:00,217.51,217.54,217.31,217.31,2301.0,217.51,217.54,217.31,217.31,2301.0
2024-05-09 11:45:00,217.29,217.29,216.85,216.98,3243.0,217.29,217.29,216.85,216.98,3243.0
2024-05-09 11:50:00,216.96,216.96,216.63,216.63,6125.0,216.96,216.96,216.63,216.63,6125.0
2024-05-09 11:55:00,216.59,216.64,216.46,216.64,3201.0,216.59,216.64,216.46,216.64,3201.0
2024-05-09 12:00:00,216.57,216.58,216.19,216.27,10407.0,216.57,216.58,216.19,216.27,10407.0
2024-05-09 12:05:00,216.31,216.64,216.2,216.63,9332.0,216.31,216.64,216.2,216.63,9332.0
2024-05-09 12:10:00,216.58,216.73,216.57,216.7,2165.0,216.58,216.73,216.57,216.7,2165.0
2024-05-09 12:15:00,216.76,216.87,216.45,216.51,20143.0,216.76,216.87,216.45,216.51,20143.0
2024-05-09 12:20:00,216.63,216.66,216.24,216.27,10021.0,216.63,216.66,216.24,216.27,10021.0
2024-05-09 12:25:00,216.37,216.67,216.36,216.61,17723.0,216.37,216.67,216.36,216.61,17723.0
2024-05-09 12:30:00,216.55,216.69,216.5,216.58,17934.0,216.55,216.69,216.5,216.58,17934.0
2024-05-09 12:35:00,216.6,217.04,216.5,216.94,23488.0,216.6,217.04,216.5,216.94,23488.0
2024-05-09 12:40:00,216.94,217.05,216.91,216.92,2997.0,216.94,217.05,216.91,216.92,2997.0
2024-05-09 12:45:00,216.94,217.03,216.88,216.97,6467.0,216.94,217.03,216.88,216.97,6467.0
2024-05-09 12:50:00,216.95,217.0,216.86,216.9,3800.0,216.95,217.0,216.86,216.9,3800.0
2024-05-09 12:55:00,216.94,217.0,216.66,216.73,3496.0,216.94,217.0,216.66,216.73,3496.0
2024-05-09 13:00:00,216.65,216.84,216.48,216.84,3293.0,216.65,216.84,216.48,216.84,3293.0
2024-05-09 13:05:00,216.8,216.94,216.79,216.88,2124.0,216.8,216.94,216.79,216.88,2124.0
2024-05-09 13:10:00,216.96,217.15,216.8,216.87,10312.0,216.96,217.15,216.8,216.87,10312.0
2024-05-09 13:15:00,216.88,216.96,216.87,216.92,802.0,216.88,216.96,216.87,216.92,802.0
2024-05-09 13:20:00,216.94,216.94,216.55,216.61,6327.0,216.94,216.94,216.55,216.61,6327.0
2024-05-09 13:25:00,216.78,216.96,216.72,216.93,2613.0,216.78,216.96,216.72,216.93,2613.0
2024-05-09 13:30:00,216.95,217.02,216.34,216.41,10984.0,216.95,217.02,216.34,216.41,10984.0
2024-05-09 13:35:00,216.4,216.53,216.27,216.53,4015.0,216.4,216.53,216.27,216.53,4015.0
2024-05-09 13:40:00,216.56,216.92,216.48,216.65,9665.0,216.56,216.92,216.48,216.65,9665.0
2024-05-09 13:45:00,216.77,217.12,216.74,217.05,7568.0,216.77,217.12,216.74,217.05,7568.0
2024-05-09 13:50:00,217.07,217.13,216.92,217.04,4392.0,217.07,217.13,216.92,217.04,4392.0
2024-05-09 13:55:00,217.01,217.26,216.98,217.18,6887.0,217.01,217.26,216.98,217.18,6887.0
2024-05-09 14:00:00,217.3,217.3,216.9,216.99,16748.0,217.3,217.3,216.9,216.99,16748.0
2024-05-09 14:05:00,217.06,217.24,217.0,217.24,2403.0,217.06,217.24,217.0,217.24,2403.0
2024-05-09 14:10:00,217.3,217.34,217.17,217.28,4338.0,217.3,217.34,217.17,217.28,4338.0
2024-05-09 14:15:00,217.31,217.51,217.28,217.32,3354.0,217.31,217.51,217.28,217.32,3354.0
2024-05-09 14:20:00,217.3,217.43,217.23,217.43,2732.0,217.3,217.43,217.23,217.43,2732.0
2024-05-09 14:25:00,217.43,217.47,217.29,217.47,2901.0,217.43,217.47,217.29,217.47,2901.0
2024-05-09 14:30:00,217.55,217.62,217.39,217.42,8098.0,217.55,217.62,217.39,217.42,8098.0
2024-05-09 14:35:00,217.48,217.5,217.36,217.48,3839.0,217.48,217.5,217.36,217.48,3839.0
2024-05-09 14:40:00,217.48,217.61,217.45,217.6,2475.0,217.48,217.61,217.45,217.6,2475.0
2024-05-09 14:45:00,217.61,217.68,217.51,217.54,4170.0,217.61,217.68,217.51,217.54,4170.0
2024-05-09 14:50:00,217.58,217.66,217.42,217.48,5749.0,217.58,217.66,217.42,217.48,5749.0
2024-05-09 14:55:00,217.5,217.88,217.49,217.73,7112.0,217.5,217.88,217.49,217.73,7112.0
2024-05-09 15:00:00,217.69,217.83,217.52,217.81,4811.0,217.69,217.83,217.52,217.81,4811.0
2024-05-09 15:05:00,217.84,218.15,217.75,218.03,6891.0,217.84,218.15,217.75,218.03,6891.0
2024-05-09 15:10:00,218.06,218.09,217.79,217.86,5142.0,218.06,218.09,217.79,217.86,5142.0
2024-05-09 15:15:00,217.8,217.99,217.8,217.9,6789.0,217.8,217.99,217.8,217.9,6789.0
2024-05-09 15:20:00,217.96,218.1,217.95,218.09,3434.0,217.96,218.1,217.95,218.09,3434.0
2024-05-09 15:25:00,218.09,218.1,217.68,217.72,11902.0,218.09,218.1,217.68,217.72,11902.0
2024-05-09 15:30:00,217.73,217.76,217.55,217.72,7351.0,217.73,217.76,217.55,217.72,7351.0
2024-05-09 15:35:00,217.72,218.22,217.72,218.14,12083.0,217.72,218.22,217.72,218.14,12083.0
2024-05-09 15:40:00,218.12,218.22,217.94,217.98,10357.0,218.12,218.22,217.94,217.98,10357.0
2024-05-09 15:45:00,217.94,218.28,217.88,218.15,14812.0,217.94,218.28,217.88,218.15,14812.0
2024-05-09 15:50:00,218.17,218.26,217.92,218.08,86582.0,218.17,218.26,217.92,218.08,86582.0
2024-05-09 15:55:00,218.15,218.73,218.13,218.68,105545.0,218.15,218.73,218.13,218.68,105545.0
2024-05-10 09:30:00,219.43,220.25,219.02,220.12,12881.0,219.43,220.25,219.02,220.12,12881.0
2024-05-10 09:35:00,219.94,220.73,219.89,220.37,3262.0,219.94,220.73,219.89,220.37,3262.0
2024-05-10 09:40:00,220.09,220.32,219.58,219.58,5398.0,220.09,220.32,219.58,219.58,5398.0
2024-05-10 09:45:00,219.71,219.78,219.31,219.34,2863.0,219.71,219.78,219.31,219.34,2863.0
2024-05-10 09:50:00,219.56,220.03,219.22,219.23,3216.0,219.56,220.03,219.22,219.23,3216.0
2024-05-10 09:55:00,219.25,219.3,218.79,218.97,5841.0,219.25,219.3,218.79,218.97,5841.0
2024-05-10 10:00:00,218.84,218.85,218.07,218.28,1938.0,218.84,218.85,218.07,218.28,1938.0
2024-05-10 10:05:00,218.32,218.37,218.23,218.26,2133.0,218.32,218.37,218.23,218.26,2133.0
2024-05-10 10:10:00,218.19,218.5,218.05,218.5,5196.0,218.19,218.5,218.05,218.5,5196.0
2024-05-10 10:15:00,218.48,218.99,218.36,218.37,28270.0,218.48,218.99,218.36,218.37,28270.0
2024-05-10 10:20:00,218.38,218.51,218.25,218.29,2834.0,218.38,218.51,218.25,218.29,2834.0
2024-05-10 10:25:00,218.3,218.55,217.97,218.08,5264.0,218.3,218.55,217.97,218.08,5264.0
2024-05-10 10:30:00,217.99,217.99,217.58,217.82,1716.0,217.99,217.99,217.58,217.82,1716.0
2024-05-10 10:35:00,217.69,218.1,217.61,217.95,3407.0,217.69,218.1,217.61,217.95,3407.0
2024-05-10 10:40:00,217.92,218.31,217.92,218.24,4663.0,217.92,218.31,217.92,218.24,4663.0
2024-05-10 10:45:00,218.23,218.51,218.16,218.32,7262.0,218.23,218.51,218.16,218.32,7262.0
2024-05-10 10:50:00,218.52,218.52,217.46,217.65,17172.0,218.52,218.52,217.46,217.65,17172.0
2024-05-10 10:55:00,217.74,217.96,217.59,217.65,6249.0,217.74,217.96,217.59,217.65,6249.0
2024-05-10 11:00:00,217.77,217.97,217.63,217.93,4253.0,217.77,217.97,217.63,217.93,4253.0
2024-05-10 11:05:00,217.9,218.04,217.63,217.73,8446.0,217.9,218.04,217.63,217.73,8446.0
2024-05-10 11:10:00,217.7,217.82,217.61,217.82,6382.0,217.7,217.82,217.61,217.82,6382.0
2024-05-10 11:15:00,217.74,217.84,217.55,217.59,13285.0,217.74,217.84,217.55,217.59,13285.0
2024-05-10 11:20:00,217.6,217.78,217.6,217.65,6532.0,217.6,217.78,217.6,217.65,6532.0
2024-05-10 11:25:00,217.63,217.78,217.48,217.68,17787.0,217.63,217.78,217.48,217.68,17787.0
2024-05-10 11:30:00,217.67,217.74,217.54,217.65,2234.0,217.67,217.74,217.54,217.65,2234.0
2024-05-10 11:35:00,217.74,217.83,217.64,217.75,10788.0,217.74,217.83,217.64,217.75,10788.0
2024-05-10 11:40:00,217.71,217.79,217.71,217.74,2816.0,217.71,217.79,217.71,217.74,2816.0
2024-05-10 11:45:00,217.81,217.86,217.73,217.77,2643.0,217.81,217.86,217.73,217.77,2643.0
2024-05-10 11:50:00,217.82,217.97,217.82,217.92,4966.0,217.82,217.97,217.82,217.92,4966.0
2024-05-10 11:55:00,217.9,218.06,217.89,218.05,2500.0,217.9,218.06,217.89,218.05,2500.0
2024-05-10 12:00:00,218.0,218.0,217.58,217.58,6300.0,218.0,218.0,217.58,217.58,6300.0
2024-05-10 12:05:00,217.68,217.77,217.58,217.65,2400.0,217.68,217.77,217.58,217.65,2400.0
2024-05-10 12:10:00,217.59,217.62,217.28,217.61,4635.0,217.59,217.62,217.28,217.61,4635.0
2024-05-10 12:15:00,217.57,217.74,217.47,217.48,1800.0,217.57,217.74,217.47,217.48,1800.0
2024-05-10 12:20:00,217.49,217.53,217.37,217.53,1163.0,217.49,217.53,217.37,217.53,1163.0
2024-05-10 12:25:00,217.42,217.46,217.19,217.25,2571.0,217.42,217.46,217.19,217.25,2571.0
2024-05-10 12:30:00,217.32,217.32,216.95,216.96,5797.0,217.32,217.32,216.95,216.96,5797.0
2024-05-10 12:35:00,216.93,217.28,216.84,217.28,1219.0,216.93,217.28,216.84,217.28,1219.0
2024-05-10 12:40:00,217.28,217.36,217.17,217.36,1977.0,217.28,217.36,217.17,217.36,1977.0
2024-05-10 12:45:00,217.37,217.59,217.26,217.59,2399.0,217.37,217.59,217.26,217.59,2399.0
2024-05-10 12:50:00,217.56,217.56,217.42,217.44,800.0,217.56,217.56,217.42,217.44,800.0
2024-05-10 12:55:00,217.46,217.46,217.31,217.32,1443.0,217.46,217.46,217.31,217.32,1443.0
2024-05-10 13:00:00,217.37,217.37,217.22,217.24,1765.0,217.37,217.37,217.22,217.24,1765.0
2024-05-10 13:05:00,217.2,217.2,216.87,216.95,900.0,217.2,217.2,216.87,216.95,900.0
2024-05-10 13:10:00,216.85,216.92,216.69,216.71,3600.0,216.85,216.92,216.69,216.71,3600.0
2024-05-10 13:15:00,216.76,216.94,216.76,216.94,2900.0,216.76,216.94,216.76,216.94,2900.0
2024-05-10 13:20:00,216.85,216.98,216.7,216.76,3035.0,216.85,216.98,216.7,216.76,3035.0
2024-05-10 13:25:00,216.73,217.1,216.72,217.06,2096.0,216.73,217.1,216.72,217.06,2096.0
2024-05-10 13:30:00,217.06,217.06,216.88,216.89,1476.0,217.06,217.06,216.88,216.89,1476.0
2024-05-10 13:35:00,216.88,217.33,216.88,217.13,6329.0,216.88,217.33,216.88,217.13,6329.0
2024-05-10 13:40:00,217.15,217.15,216.61,216.61,500.0,217.15,217.15,216.61,216.61,500.0
2024-05-10 13:45:00,216.62,216.77,216.62,216.71,1100.0,216.62,216.77,216.62,216.71,1100.0
2024-05-10 13:50:00,216.73,217.08,216.72,217.0,3722.0,216.73,217.08,216.72,217.0,3722.0
2024-05-10 13:55:00,216.93,217.12,216.83,217.07,3917.0,216.93,217.12,216.83,217.07,3917.0
2024-05-10 14:00:00,217.07,217.09,216.98,217.06,1133.0,217.07,217.09,216.98,217.06,1133.0
2024-05-10 14:05:00,217.13,217.18,217.06,217.18,1342.0,217.13,217.18,217.06,217.18,1342.0
2024-05-10 14:10:00,217.19,217.38,217.17,217.38,2000.0,217.19,217.38,217.17,217.38,2000.0
2024-05-10 14:15:00,217.31,217.45,217.28,217.45,3044.0,217.31,217.45,217.28,217.45,3044.0
2024-05-10 14:20:00,217.4,217.49,217.4,217.42,1389.0,217.4,217.49,217.4,217.42,1389.0
2024-05-10 14:25:00,217.47,217.58,217.4,217.47,19542.0,217.47,217.58,217.4,217.47,19542.0
2024-05-10 14:30:00,217.47,217.57,217.46,217.53,2451.0,217.47,217.57,217.46,217.53,2451.0
2024-05-10 14:35:00,217.6,217.6,217.4,217.5,14706.0,217.6,217.6,217.4,217.5,14706.0
2024-05-10 14:40:00,217.5,217.6,217.5,217.6,1300.0,217.5,217.6,217.5,217.6,1300.0
2024-05-10 14:45:00,217.55,217.85,217.55,217.8,6925.0,217.55,217.85,217.55,217.8,6925.0
2024-05-10 14:50:00,217.88,218.11,217.88,218.1,5221.0,217.88,218.11,217.88,218.1,5221.0
2024-05-10 14:55:00,218.05,218.14,217.97,218.13,1671.0,218.05,218.14,217.97,218.13,1671.0
2024-05-10 15:00:00,218.19,218.2,218.07,218.14,3768.0,218.19,218.2,218.07,218.14,3768.0
2024-05-10 15:05:00,218.21,218.4,218.11,218.18,4385.0,218.21,218.4,218.11,218.18,4385.0
2024-05-10 15:10:00,218.24,218.24,217.96,217.99,15944.0,218.24,218.24,217.96,217.99,15944.0
2024-05-10 15:15:00,218.03,218.16,217.95,218.1,3728.0,218.03,218.16,217.95,218.1,3728.0
2024-05-10 15:20:00,218.14,218.28,218.06,218.24,2600.0,218.14,218.28,218.06,218.24,2600.0
2024-05-10 15:25:00,218.26,218.27,217.95,217.99,3917.0,218.26,218.27,217.95,217.99,3917.0
2024-05-10 15:30:00,218.06,218.11,217.97,218.09,15116.0,218.06,218.11,217.97,218.09,15116.0
2024-05-10 15:35:00,218.09,218.18,218.05,218.13,8840.0,218.09,218.18,218.05,218.13,8840.0
2024-05-10 15:40:00,218.19,218.19,217.98,218.0,8237.0,218.19,218.19,217.98,218.0,8237.0
2024-05-10 15:45:00,218.03,218.06,217.76,217.76,30403.0,218.03,218.06,217.76,217.76,30403.0
2024-05-10 15:50:00,217.78,217.83,217.46,217.66,16276.0,217.78,217.83,217.46,217.66,16276.0
2024-05-10 15:55:00,217.62,217.99,217.61,217.71,42558.0,217.62,217.99,217.61,217.71,42558.0
2024-05-13 09:30:00,219.79,219.79,218.95,218.95,15733.0,219.79,219.79,218.95,218.95,15733.0
2024-05-13 09:35:00,218.82,218.93,218.36,218.79,1310.0,218.82,218.93,218.36,218.79,1310.0
2024-05-13 09:40:00,218.95,219.09,218.83,219.06,1340.0,218.95,219.09,218.83,219.06,1340.0
2024-05-13 09:45:00,219.61,219.98,219.09,219.66,7135.0,219.61,219.98,219.09,219.66,7135.0
2024-05-13 09:50:00,219.38,219.68,219.31,219.68,901.0,219.38,219.68,219.31,219.68,901.0
2024-05-13 09:55:00,219.39,219.47,218.9,219.45,17376.0,219.39,219.47,218.9,219.45,17376.0
2024-05-13 10:00:00,219.31,219.32,218.78,218.86,6483.0,219.31,219.32,218.78,218.86,6483.0
2024-05-13 10:05:00,218.87,218.87,218.59,218.67,1042.0,218.87,218.87,218.59,218.67,1042.0
2024-05-13 10:10:00,218.51,218.67,218.21,218.26,3000.0,218.51,218.67,218.21,218.26,3000.0
2024-05-13 10:15:00,218.27,218.27,217.71,218.12,8248.0,218.27,218.27,217.71,218.12,8248.0
2024-05-13 10:20:00,218.08,218.19,217.74,218.03,6552.0,218.08,218.19,217.74,218.03,6552.0
2024-05-13 10:25:00,217.87,218.21,217.82,218.2,2102.0,217.87,218.21,217.82,218.2,2102.0
2024-05-13 10:30:00,218.11,218.12,217.75,217.95,5359.0,218.11,218.12,217.75,217.95,5359.0
2024-05-13 10:35:00,218.03,218.29,218.01,218.29,2229.0,218.03,218.29,218.01,218.29,2229.0
2024-05-13 10:40:00,218.42,218.42,218.12,218.12,3356.0,218.42,218.42,218.12,218.12,3356.0
2024-05-13 10:45:00,218.14,218.16,217.82,217.97,3825.0,218.14,218.16,217.82,217.97,3825.0
2024-05-13 10:50:00,217.9,217.9,217.34,217.64,14351.0,217.9,217.9,217.34,217.64,14351.0
2024-05-13 10:55:00,217.77,217.84,217.45,217.57,2577.0,217.77,217.84,217.45,217.57,2577.0
2024-05-13 11:00:00,217.78,217.78,217.4,217.53,1706.0,217.78,217.78,217.4,217.53,1706.0
2024-05-13 11:05:00,217.46,217.59,217.25,217.25,7486.0,217.46,217.59,217.25,217.25,7486.0
2024-05-13 11:10:00,217.25,217.41,217.2,217.27,2413.0,217.25,217.41,217.2,217.27,2413.0
2024-05-13 11:15:00,217.36,217.64,217.36,217.53,5037.0,217.36,217.64,217.36,217.53,5037.0
2024-05-13 11:20:00,217.45,217.77,217.45,217.72,3620.0,217.45,217.77,217.45,217.72,3620.0
2024-05-13 11:25:00,217.67,217.75,217.6,217.73,1248.0,217.67,217.75,217.6,217.73,1248.0
2024-05-13 11:30:00,217.6,217.64,217.43,217.44,5224.0,217.6,217.64,217.43,217.44,5224.0
2024-05-13 11:35:00,217.4,217.71,217.4,217.71,824.0,217.4,217.71,217.4,217.71,824.0
2024-05-13 11:40:00,217.68,217.73,217.6,217.62,400.0,217.68,217.73,217.6,217.62,400.0
2024-05-13 11:45:00,217.76,217.97,217.75,217.87,2329.0,217.76,217.97,217.75,217.87,2329.0
2024-05-13 11:50:00,217.92,218.04,217.83,217.92,2800.0,217.92,218.04,217.83,217.92,2800.0
2024-05-13 11:55:00,217.83,217.91,217.83,217.86,700.0,217.83,217.91,217.83,217.86,700.0
2024-05-13 12:00:00,217.8,217.91,217.8,217.81,827.0,217.8,217.91,217.8,217.81,827.0
2024-05-13 12:05:00,217.78,217.78,217.5,217.53,6257.0,217.78,217.78,217.5,217.53,6257.0
2024-05-13 12:10:00,217.52,217.54,217.44,217.46,1213.0,217.52,217.54,217.44,217.46,1213.0
2024-05-13 12:15:00,217.46,217.56,217.41,217.55,4606.0,217.46,217.56,217.41,217.55,4606.0
2024-05-13 12:20:00,217.63,217.63,217.5,217.5,1651.0,217.63,217.63,217.5,217.5,1651.0
2024-05-13 12:25:00,217.49,217.56,217.47,217.47,3765.0,217.49,217.56,217.47,217.47,3765.0
2024-05-13 12:30:00,217.49,217.57,217.46,217.52,1420.0,217.49,217.57,217.46,217.52,1420.0
2024-05-13 12:35:00,217.52,217.52,217.39,217.46,1809.0,217.52,217.52,217.39,217.46,1809.0
2024-05-13 12:40:00,217.46,217.56,217.21,217.23,19758.0,217.46,217.56,217.21,217.23,19758.0
2024-05-13 12:45:00,217.08,217.15,217.01,217.02,3250.0,217.08,217.15,217.01,217.02,3250.0
2024-05-13 12:50:00,217.05,217.35,217.05,217.24,4477.0,217.05,217.35,217.05,217.24,4477.0
2024-05-13 12:55:00,217.28,217.33,217.07,217.07,10300.0,217.28,217.33,217.07,217.07,10300.0
2024-05-13 13:00:00,217.08,217.08,216.93,216.93,600.0,217.08,217.08,216.93,216.93,600.0
2024-05-13 13:05:00,216.9,217.0,216.62,216.67,3110.0,216.9,217.0,216.62,216.67,3110.0
2024-05-13 13:10:00,216.55,216.68,216.35,216.65,23621.0,216.55,216.68,216.35,216.65,23621.0
2024-05-13 13:15:00,216.61,216.87,216.57,216.74,40870.0,216.61,216.87,216.57,216.74,40870.0
2024-05-13 13:20:00,216.71,216.88,216.67,216.84,2412.0,216.71,216.88,216.67,216.84,2412.0
2024-05-13 13:25:00,216.83,216.89,216.6,216.6,2459.0,216.83,216.89,216.6,216.6,2459.0
2024-05-13 13:30:00,216.57,216.58,216.34,216.47,2106.0,216.57,216.58,216.34,216.47,2106.0
2024-05-13 13:35:00,216.46,216.54,216.39,216.39,2624.0,216.46,216.54,216.39,216.39,2624.0
2024-05-13 13:40:00,216.5,216.5,216.13,216.28,17354.0,216.5,216.5,216.13,216.28,17354.0
2024-05-13 13:45:00,216.28,216.59,216.28,216.59,1657.0,216.28,216.59,216.28,216.59,1657.0
2024-05-13 13:50:00,216.53,216.78,216.53,216.77,3354.0,216.53,216.78,216.53,216.77,3354.0
2024-05-13 13:55:00,216.77,216.79,216.71,216.71,500.0,216.77,216.79,216.71,216.71,500.0
2024-05-13 14:00:00,216.78,216.89,216.75,216.89,3533.0,216.78,216.89,216.75,216.89,3533.0
2024-05-13 14:05:00,216.81,216.82,216.55,216.62,3610.0,216.81,216.82,216.55,216.62,3610.0
2024-05-13 14:10:00,216.57,216.68,216.57,216.63,903.0,216.57,216.68,216.57,216.63,903.0
2024-05-13 14:15:00,216.63,216.74,216.63,216.74,1107.0,216.63,216.74,216.63,216.74,1107.0
2024-05-13 14:20:00,216.74,216.83,216.62,216.62,20370.0,216.74,216.83,216.62,216.62,20370.0
2024-05-13 14:25:00,216.65,216.82,216.6,216.82,13902.0,216.65,216.82,216.6,216.82,13902.0
2024-05-13 14:30:00,216.74,216.78,216.62,216.76,2451.0,216.74,216.78,216.62,216.76,2451.0
2024-05-13 14:35:00,216.72,216.72,216.72,216.72,100.0,216.72,216.72,216.72,216.72,100.0
2024-05-13 14:40:00,216.75,217.05,216.72,216.84,8953.0,216.75,217.05,216.72,216.84,8953.0
2024-05-13 14:45:00,216.91,216.94,216.61,216.67,4509.0,216.91,216.94,216.61,216.67,4509.0
2024-05-13 14:50:00,216.63,216.94,216.63,216.88,18205.0,216.63,216.94,216.63,216.88,18205.0
2024-05-13 14:55:00,216.93,217.04,216.87,217.04,1207.0,216.93,217.04,216.87,217.04,1207.0
2024-05-13 15:00:00,217.06,217.2,216.9,217.0,31249.0,217.06,217.2,216.9,217.0,31249.0
2024-05-13 15:05:00,217.1,217.28,217.0,217.23,22387.0,217.1,217.28,217.0,217.23,22387.0
2024-05-13 15:10:00,217.17,217.26,217.17,217.21,6781.0,217.17,217.26,217.17,217.21,6781.0
2024-05-13 15:15:00,217.22,217.26,217.0,217.05,25357.0,217.22,217.26,217.0,217.05,25357.0
2024-05-13 15:20:00,217.06,217.1,216.78,216.85,29431.0,217.06,217.1,216.78,216.85,29431.0
2024-05-13 15:25:00,216.87,216.89,216.53,216.7,13866.0,216.87,216.89,216.53,216.7,13866.0
2024-05-13 15:30:00,216.65,216.95,216.65,216.89,18425.0,216.65,216.95,216.65,216.89,18425.0
2024-05-13 15:35:00,216.91,217.01,216.84,216.86,9483.0,216.91,217.01,216.84,216.86,9483.0
2024-05-13 15:40:00,216.82,216.87,216.6,216.7,10670.0,216.82,216.87,216.6,216.7,10670.0
2024-05-13 15:45:00,216.68,216.7,216.5,216.59,10962.0,216.68,216.7,216.5,216.59,10962.0
2024-05-13 15:50:00,216.61,216.68,216.47,216.55,51819.0,216.61,216.68,216.47,216.55,51819.0
2024-05-13 15:55:00,216.54,216.83,216.51,216.54,72493.0,216.54,216.83,216.51,216.54,72493.0
2024-05-14 09:30:00,216.22,216.22,215.05,216.03,18928.0,216.22,216.22,215.05,216.03,18928.0
2024-05-14 09:35:00,215.86,216.12,215.66,216.0,6435.0,215.86,216.12,215.66,216.0,6435.0
2024-05-14 09:40:00,216.02,216.42,215.73,215.73,27505.0,216.02,216.42,215.73,215.73,27505.0
2024-05-14 09:45:00,215.97,216.49,215.85,216.0,16188.0,215.97,216.49,215.85,216.0,16188.0
2024-05-14 09:50:00,216.0,216.54,215.82,216.21,12999.0,216.0,216.54,215.82,216.21,12999.0
2024-05-14 09:55:00,216.28,216.45,216.09,216.42,13204.0,216.28,216.45,216.09,216.42,13204.0
2024-05-14 10:00:00,216.45,216.54,216.16,216.4,9850.0,216.45,216.54,216.16,216.4,9850.0
2024-05-14 10:05:00,216.44,217.06,216.44,216.92,33762.0,216.44,217.06,216.44,216.92,33762.0
2024-05-14 10:10:00,216.91,216.91,216.58,216.63,8028.0,216.91,216.91,216.58,216.63,8028.0
2024-05-14 10:15:00,216.7,216.7,216.05,216.19,9925.0,216.7,216.7,216.05,216.19,9925.0
2024-05-14 10:20:00,216.26,216.42,216.11,216.33,3423.0,216.26,216.42,216.11,216.33,3423.0
2024-05-14 10:25:00,216.4,216.66,216.25,216.29,13705.0,216.4,216.66,216.25,216.29,13705.0
2024-05-14 10:30:00,216.4,216.48,216.22,216.28,3381.0,216.4,216.48,216.22,216.28,3381.0
2024-05-14 10:35:00,216.13,216.13,215.53,215.79,3832.0,216.13,216.13,215.53,215.79,3832.0
2024-05-14 10:40:00,215.73,215.88,215.66,215.87,3487.0,215.73,215.88,215.66,215.87,3487.0
2024-05-14 10:45:00,215.88,215.88,215.5,215.7,9630.0,215.88,215.88,215.5,215.7,9630.0
2024-05-14 10:50:00,215.72,215.93,215.36,215.36,40577.0,215.72,215.93,215.36,215.36,40577.0
2024-05-14 10:55:00,215.52,215.85,215.52,215.78,9969.0,215.52,215.85,215.52,215.78,9969.0
2024-05-14 11:00:00,215.78,215.94,215.58,215.78,36003.0,215.78,215.94,215.58,215.78,36003.0
2024-05-14 11:05:00,215.71,215.86,215.51,215.69,11558.0,215.71,215.86,215.51,215.69,11558.0
2024-05-14 11:10:00,215.68,215.76,215.65,215.71,2218.0,215.68,215.76,215.65,215.71,2218.0
2024-05-14 11:15:00,215.71,215.75,215.26,215.26,21259.0,215.71,215.75,215.26,215.26,21259.0
2024-05-14 11:20:00,215.29,215.32,215.15,215.27,9263.0,215.29,215.32,215.15,215.27,9263.0
2024-05-14 11:25:00,215.27,215.3,215.25,215.26,1728.0,215.27,215.3,215.25,215.26,1728.0
2024-05-14 11:30:00,215.2,215.26,215.1,215.19,1300.0,215.2,215.26,215.1,215.19,1300.0
2024-05-14 11:35:00,215.12,215.3,215.05,215.09,4957.0,215.12,215.3,215.05,215.09,4957.0
2024-05-14 11:40:00,215.09,215.18,214.9,215.09,14230.0,215.09,215.18,214.9,215.09,14230.0
2024-05-14 11:45:00,215.09,215.22,214.96,215.19,1559.0,215.09,215.22,214.96,215.19,1559.0
2024-05-14 11:50:00,215.26,215.4,215.18,215.4,2406.0,215.26,215.4,215.18,215.4,2406.0
2024-05-14 11:55:00,215.29,215.42,214.95,214.96,4925.0,215.29,215.42,214.95,214.96,4925.0
2024-05-14 12:00:00,214.89,215.06,214.89,215.05,3689.0,214.89,215.06,214.89,215.05,3689.0
2024-05-14 12:05:00,215.12,215.29,215.06,215.06,5997.0,215.12,215.29,215.06,215.06,5997.0
2024-05-14 12:10:00,215.18,215.2,215.1,215.1,4934.0,215.18,215.2,215.1,215.1,4934.0
2024-05-14 12:15:00,215.13,215.18,215.01,215.01,2900.0,215.13,215.18,215.01,215.01,2900.0
2024-05-14 12:20:00,215.01,215.02,214.93,214.97,2809.0,215.01,215.02,214.93,214.97,2809.0
2024-05-14 12:25:00,214.97,215.09,214.93,214.93,30925.0,214.97,215.09,214.93,214.93,30925.0
2024-05-14 12:30:00,214.93,215.03,214.74,214.95,2023.0,214.93,215.03,214.74,214.95,2023.0
2024-05-14 12:35:00,215.0,215.01,214.95,215.0,2271.0,215.0,215.01,214.95,215.0,2271.0
2024-05-14 12:40:00,215.01,215.03,214.91,214.99,2900.0,215.01,215.03,214.91,214.99,2900.0
2024-05-14 12:45:00,214.9,215.08,214.87,215.07,2854.0,214.9,215.08,214.87,215.07,2854.0
2024-05-14 12:50:00,215.1,215.42,215.08,215.16,2812.0,215.1,215.42,215.08,215.16,2812.0
2024-05-14 12:55:00,215.17,215.28,215.15,215.18,906.0,215.17,215.28,215.15,215.18,906.0
2024-05-14 13:00:00,215.26,215.27,215.16,215.25,1388.0,215.26,215.27,215.16,215.25,1388.0
2024-05-14 13:05:00,215.25,215.28,215.19,215.27,1634.0,215.25,215.28,215.19,215.27,1634.0
2024-05-14 13:10:00,215.34,215.34,215.0,215.03,4730.0,215.34,215.34,215.0,215.03,4730.0
2024-05-14 13:15:00,215.0,215.19,214.95,215.18,28477.0,215.0,215.19,214.95,215.18,28477.0
2024-05-14 13:20:00,215.23,215.23,215.07,215.1,2800.0,215.23,215.23,215.07,215.1,2800.0
2024-05-14 13:25:00,215.05,215.2,215.0,215.1,3814.0,215.05,215.2,215.0,215.1,3814.0
2024-05-14 13:30:00,215.1,215.28,215.09,215.25,6906.0,215.1,215.28,215.09,215.25,6906.0
2024-05-14 13:35:00,215.22,215.22,215.12,215.14,2733.0,215.22,215.22,215.12,215.14,2733.0
2024-05-14 13:40:00,215.18,215.51,215.16,215.34,19275.0,215.18,215.51,215.16,215.34,19275.0
2024-05-14 13:45:00,215.22,215.3,215.02,215.15,9133.0,215.22,215.3,215.02,215.15,9133.0
2024-05-14 13:50:00,215.03,215.2,214.96,215.09,4405.0,215.03,215.2,214.96,215.09,4405.0
2024-05-14 13:55:00,215.09,215.09,214.91,215.03,8698.0,215.09,215.09,214.91,215.03,8698.0
2024-05-14 14:00:00,214.95,215.15,214.95,215.03,15132.0,214.95,215.15,214.95,215.03,15132.0
2024-05-14 14:05:00,215.07,215.34,215.02,215.16,6341.0,215.07,215.34,215.02,215.16,6341.0
2024-05-14 14:10:00,215.15,215.36,215.14,215.24,17275.0,215.15,215.36,215.14,215.24,17275.0
2024-05-14 14:15:00,215.27,215.75,215.27,215.66,26180.0,215.27,215.75,215.27,215.66,26180.0
2024-05-14 14:20:00,215.71,215.77,215.59,215.77,1892.0,215.71,215.77,215.59,215.77,1892.0
2024-05-14 14:25:00,215.67,215.74,215.56,215.67,3724.0,215.67,215.74,215.56,215.67,3724.0
2024-05-14 14:30:00,215.71,215.98,215.64,215.8,8846.0,215.71,215.98,215.64,215.8,8846.0
2024-05-14 14:35:00,215.88,216.17,215.87,216.08,4053.0,215.88,216.17,215.87,216.08,4053.0
2024-05-14 14:40:00,216.09,216.17,215.83,215.84,5257.0,216.09,216.17,215.83,215.84,5257.0
2024-05-14 14:45:00,215.86,215.86,215.67,215.77,11859.0,215.86,215.86,215.67,215.77,11859.0
2024-05-14 14:50:00,215.83,215.84,215.46,215.48,8666.0,215.83,215.84,215.46,215.48,8666.0
2024-05-14 14:55:00,215.48,215.86,215.48,215.6,11004.0,215.48,215.86,215.48,215.6,11004.0
2024-05-14 15:00:00,215.56,215.79,215.51,215.62,17673.0,215.56,215.79,215.51,215.62,17673.0
2024-05-14 15:05:00,215.62,215.62,215.41,215.52,12209.0,215.62,215.62,215.41,215.52,12209.0
2024-05-14 15:10:00,215.51,215.83,215.39,215.43,33804.0,215.51,215.83,215.39,215.43,33804.0
2024-05-14 15:15:00,215.45,215.48,215.29,215.44,20239.0,215.45,215.48,215.29,215.44,20239.0
2024-05-14 15:20:00,215.44,215.49,215.25,215.25,43495.0,215.44,215.49,215.25,215.25,43495.0
2024-05-14 15:25:00,215.27,215.27,215.09,215.13,14978.0,215.27,215.27,215.09,215.13,14978.0
2024-05-14 15:30:00,215.1,215.31,215.09,215.21,20545.0,215.1,215.31,215.09,215.21,20545.0
2024-05-14 15:35:00,215.2,215.38,215.17,215.31,8444.0,215.2,215.38,215.17,215.31,8444.0
2024-05-14 15:40:00,215.31,215.45,215.25,215.38,25965.0,215.31,215.45,215.25,215.38,25965.0
2024-05-14 15:45:00,215.37,215.54,215.15,215.46,15954.0,215.37,215.54,215.15,215.46,15954.0
2024-05-14 15:50:00,215.49,216.02,215.22,216.0,65135.0,215.49,216.02,215.22,216.0,65135.0
2024-05-14 15:55:00,215.98,216.04,215.74,215.79,115581.0,215.98,216.04,215.74,215.79,115581.0
2024-05-15 09:30:00,219.13,219.52,217.72,219.48,27406.0,219.13,219.52,217.72,219.48,27406.0
2024-05-15 09:35:00,219.48,220.48,219.24,220.44,13845.0,219.48,220.48,219.24,220.44,13845.0
2024-05-15 09:40:00,220.27,220.66,219.95,220.37,14042.0,220.27,220.66,219.95,220.37,14042.0
2024-05-15 09:45:00,220.06,220.15,219.41,219.59,6601.0,220.06,220.15,219.41,219.59,6601.0
2024-05-15 09:50:00,219.55,219.7,219.18,219.34,2150.0,219.55,219.7,219.18,219.34,2150.0
2024-05-15 09:55:00,219.13,219.73,218.95,219.43,10823.0,219.13,219.73,218.95,219.43,10823.0
2024-05-15 10:00:00,219.23,219.83,219.06,219.72,5078.0,219.23,219.83,219.06,219.72,5078.0
2024-05-15 10:05:00,219.5,220.45,219.5,220.21,5590.0,219.5,220.45,219.5,220.21,5590.0
2024-05-15 10:10:00,220.18,220.18,219.44,219.68,4249.0,220.18,220.18,219.44,219.68,4249.0
2024-05-15 10:15:00,219.74,220.2,219.35,220.07,1718.0,219.74,220.2,219.35,220.07,1718.0
2024-05-15 10:20:00,219.98,220.29,219.92,220.08,19787.0,219.98,220.29,219.92,220.08,19787.0
2024-05-15 10:25:00,219.8,219.95,219.71,219.88,2487.0,219.8,219.95,219.71,219.88,2487.0
2024-05-15 10:30:00,219.87,219.87,219.41,219.66,1811.0,219.87,219.87,219.41,219.66,1811.0
2024-05-15 10:35:00,219.61,219.73,219.47,219.7,4591.0,219.61,219.73,219.47,219.7,4591.0
2024-05-15 10:40:00,219.77,220.1,219.68,219.7,3460.0,219.77,220.1,219.68,219.7,3460.0
2024-05-15 10:45:00,219.67,219.67,219.3,219.43,1429.0,219.67,219.67,219.3,219.43,1429.0
2024-05-15 10:50:00,219.33,219.37,219.14,219.32,3900.0,219.33,219.37,219.14,219.32,3900.0
2024-05-15 10:55:00,219.35,219.48,219.35,219.42,1130.0,219.35,219.48,219.35,219.42,1130.0
2024-05-15 11:00:00,219.38,219.67,219.38,219.44,4239.0,219.38,219.67,219.38,219.44,4239.0
2024-05-15 11:05:00,219.41,219.45,219.19,219.45,2201.0,219.41,219.45,219.19,219.45,2201.0
2024-05-15 11:10:00,219.36,219.36,219.1,219.22,5022.0,219.36,219.36,219.1,219.22,5022.0
2024-05-15 11:15:00,219.3,219.55,219.18,219.52,1650.0,219.3,219.55,219.18,219.52,1650.0
2024-05-15 11:20:00,219.59,219.79,219.43,219.79,4708.0,219.59,219.79,219.43,219.79,4708.0
2024-05-15 11:25:00,219.78,219.82,219.39,219.69,6023.0,219.78,219.82,219.39,219.69,6023.0
2024-05-15 11:30:00,219.76,219.95,219.67,219.95,23266.0,219.76,219.95,219.67,219.95,23266.0
2024-05-15 11:35:00,219.92,219.92,219.66,219.89,2577.0,219.92,219.92,219.66,219.89,2577.0
2024-05-15 11:40:00,219.88,219.95,219.7,219.7,1000.0,219.88,219.95,219.7,219.7,1000.0
2024-05-15 11:45:00,219.7,219.75,219.6,219.6,1982.0,219.7,219.75,219.6,219.6,1982.0
2024-05-15 11:50:00,219.71,219.78,219.4,219.5,4254.0,219.71,219.78,219.4,219.5,4254.0
2024-05-15 11:55:00,219.48,219.55,219.35,219.43,5778.0,219.48,219.55,219.35,219.43,5778.0
2024-05-15 12:00:00,219.42,219.42,219.18,219.27,1700.0,219.42,219.42,219.18,219.27,1700.0
2024-05-15 12:05:00,219.31,219.5,219.23,219.5,1006.0,219.31,219.5,219.23,219.5,1006.0
2024-05-15 12:10:00,219.5,219.63,219.45,219.49,6072.0,219.5,219.63,219.45,219.49,6072.0
2024-05-15 12:15:00,219.43,219.93,219.43,219.73,9017.0,219.43,219.93,219.43,219.73,9017.0
2024-05-15 12:20:00,219.94,220.11,219.88,220.11,400.0,219.94,220.11,219.88,220.11,400.0
2024-05-15 12:25:00,220.2,220.48,220.04,220.46,7562.0,220.2,220.48,220.04,220.46,7562.0
2024-05-15 12:30:00,220.46,220.47,220.34,220.44,1433.0,220.46,220.47,220.34,220.44,1433.0
2024-05-15 12:35:00,220.55,220.55,220.32,220.38,1800.0,220.55,220.55,220.32,220.38,1800.0
2024-05-15 12:40:00,220.38,220.52,220.36,220.46,2222.0,220.38,220.52,220.36,220.46,2222.0
2024-05-15 12:45:00,220.45,220.81,220.45,220.79,2947.0,220.45,220.81,220.45,220.79,2947.0
2024-05-15 12:50:00,221.0,221.16,220.93,221.16,1161.0,221.0,221.16,220.93,221.16,1161.0
2024-05-15 12:55:00,221.1,221.28,221.0,221.02,5634.0,221.1,221.28,221.0,221.02,5634.0
2024-05-15 13:00:00,221.1,221.13,220.73,221.13,3783.0,221.1,221.13,220.73,221.13,3783.0
2024-05-15 13:05:00,221.09,221.34,221.09,221.24,1280.0,221.09,221.34,221.09,221.24,1280.0
2024-05-15 13:10:00,221.24,221.52,221.23,221.52,2404.0,221.24,221.52,221.23,221.52,2404.0
2024-05-15 13:15:00,221.63,221.65,221.34,221.65,4410.0,221.63,221.65,221.34,221.65,4410.0
2024-05-15 13:20:00,221.56,221.65,221.53,221.53,1552.0,221.56,221.65,221.53,221.53,1552.0
2024-05-15 13:25:00,221.52,221.52,221.27,221.36,5573.0,221.52,221.52,221.27,221.36,5573.0
2024-05-15 13:30:00,221.44,221.44,221.04,221.07,1500.0,221.44,221.44,221.04,221.07,1500.0
2024-05-15 13:35:00,220.97,221.11,220.85,220.92,3832.0,220.97,221.11,220.85,220.92,3832.0
2024-05-15 13:40:00,220.9,220.9,220.32,220.41,15229.0,220.9,220.9,220.32,220.41,15229.0
2024-05-15 13:45:00,220.36,220.5,220.18,220.24,3087.0,220.36,220.5,220.18,220.24,3087.0
2024-05-15 13:50:00,220.33,220.72,220.28,220.72,3395.0,220.33,220.72,220.28,220.72,3395.0
2024-05-15 13:55:00,220.77,220.77,220.63,220.68,1722.0,220.77,220.77,220.63,220.68,1722.0
2024-05-15 14:00:00,220.66,220.95,220.66,220.95,2601.0,220.66,220.95,220.66,220.95,2601.0
2024-05-15 14:05:00,220.95,221.07,220.82,220.96,2768.0,220.95,221.07,220.82,220.96,2768.0
2024-05-15 14:10:00,220.97,221.22,220.87,221.22,2400.0,220.97,221.22,220.87,221.22,2400.0
2024-05-15 14:15:00,221.12,221.12,220.94,221.05,1930.0,221.12,221.12,220.94,221.05,1930.0
2024-05-15 14:20:00,220.99,221.14,220.98,221.14,1985.0,220.99,221.14,220.98,221.14,1985.0
2024-05-15 14:25:00,221.19,221.19,220.76,220.81,6000.0,221.19,221.19,220.76,220.81,6000.0
2024-05-15 14:30:00,220.84,220.94,220.56,220.77,6596.0,220.84,220.94,220.56,220.77,6596.0
2024-05-15 14:35:00,220.66,220.99,220.66,220.99,3323.0,220.66,220.99,220.66,220.99,3323.0
2024-05-15 14:40:00,221.03,221.06,220.84,220.89,4914.0,221.03,221.06,220.84,220.89,4914.0
2024-05-15 14:45:00,220.89,221.01,220.65,220.65,8836.0,220.89,221.01,220.65,220.65,8836.0
2024-05-15 14:50:00,220.65,220.83,220.58,220.8,4095.0,220.65,220.83,220.58,220.8,4095.0
2024-05-15 14:55:00,220.68,221.17,220.68,221.16,3434.0,220.68,221.17,220.68,221.16,3434.0
2024-05-15 15:00:00,221.05,221.2,221.04,221.16,1706.0,221.05,221.2,221.04,221.16,1706.0
2024-05-15 15:05:00,221.25,221.38,221.13,221.38,1823.0,221.25,221.38,221.13,221.38,1823.0
2024-05-15 15:10:00,221.24,221.24,221.0,221.01,3647.0,221.24,221.24,221.0,221.01,3647.0
2024-05-15 15:15:00,221.0,221.1,220.99,221.0,1000.0,221.0,221.1,220.99,221.0,1000.0
2024-05-15 15:20:00,221.1,221.16,220.91,220.91,2691.0,221.1,221.16,220.91,220.91,2691.0
2024-05-15 15:25:00,220.93,220.99,220.73,220.74,3990.0,220.93,220.99,220.73,220.74,3990.0
2024-05-15 15:30:00,220.73,220.78,220.41,220.53,6946.0,220.73,220.78,220.41,220.53,6946.0
2024-05-15 15:35:00,220.48,220.48,220.35,220.42,3100.0,220.48,220.48,220.35,220.42,3100.0
2024-05-15 15:40:00,220.48,220.51,220.28,220.45,5661.0,220.48,220.51,220.28,220.45,5661.0
2024-05-15 15:45:00,220.34,220.43,220.32,220.39,7229.0,220.34,220.43,220.32,220.39,7229.0
2024-05-15 15:50:00,220.34,220.76,220.3,220.62,20801.0,220.34,220.76,220.3,220.62,20801.0
2024-05-15 15:55:00,220.57,220.6,220.08,220.36,59748.0,220.57,220.6,220.08,220.36,59748.0
2024-05-16 09:30:00,219.95,220.26,218.55,219.5,27337.0,219.95,220.26,218.55,219.5,27337.0
2024-05-16 09:35:00,219.54,220.01,219.0,219.27,9636.0,219.54,220.01,219.0,219.27,9636.0
2024-05-16 09:40:00,219.27,219.27,218.43,218.69,19838.0,219.27,219.27,218.43,218.69,19838.0
2024-05-16 09:45:00,218.9,219.64,218.82,219.32,9534.0,218.9,219.64,218.82,219.32,9534.0
2024-05-16 09:50:00,219.21,219.62,219.21,219.41,4938.0,219.21,219.62,219.21,219.41,4938.0
2024-05-16 09:55:00,219.44,219.76,219.28,219.54,4864.0,219.44,219.76,219.28,219.54,4864.0
2024-05-16 10:00:00,219.75,219.97,219.72,219.92,6503.0,219.75,219.97,219.72,219.92,6503.0
2024-05-16 10:05:00,219.99,220.49,219.8,220.26,11141.0,219.99,220.49,219.8,220.26,11141.0
2024-05-16 10:10:00,220.14,220.2,219.62,219.81,17624.0,220.14,220.2,219.62,219.81,17624.0
2024-05-16 10:15:00,219.93,220.0,219.61,219.85,12193.0,219.93,220.0,219.61,219.85,12193.0
2024-05-16 10:20:00,219.76,219.76,219.29,219.55,14592.0,219.76,219.76,219.29,219.55,14592.0
2024-05-16 10:25:00,219.52,220.18,219.52,220.01,5193.0,219.52,220.18,219.52,220.01,5193.0
2024-05-16 10:30:00,220.0,220.11,219.75,219.81,17098.0,220.0,220.11,219.75,219.81,17098.0
2024-05-16 10:35:00,219.81,219.94,219.7,219.7,10476.0,219.81,219.94,219.7,219.7,10476.0
2024-05-16 10:40:00,219.7,220.13,219.63,220.06,4857.0,219.7,220.13,219.63,220.06,4857.0
2024-05-16 10:45:00,220.07,220.14,219.98,219.99,6301.0,220.07,220.14,219.98,219.99,6301.0
2024-05-16 10:50:00,219.99,220.13,219.86,220.12,10206.0,219.99,220.13,219.86,220.12,10206.0
2024-05-16 10:55:00,220.12,220.3,220.07,220.3,6266.0,220.12,220.3,220.07,220.3,6266.0
2024-05-16 11:00:00,220.37,220.46,220.2,220.38,4651.0,220.37,220.46,220.2,220.38,4651.0
2024-05-16 11:05:00,220.34,220.54,220.31,220.37,6302.0,220.34,220.54,220.31,220.37,6302.0
2024-05-16 11:10:00,220.43,220.44,219.98,220.03,8345.0,220.43,220.44,219.98,220.03,8345.0
2024-05-16 11:15:00,220.03,220.12,219.97,220.04,5624.0,220.03,220.12,219.97,220.04,5624.0
2024-05-16 11:20:00,220.06,220.21,219.96,220.11,3133.0,220.06,220.21,219.96,220.11,3133.0
2024-05-16 11:25:00,220.17,220.32,220.15,220.31,2688.0,220.17,220.32,220.15,220.31,2688.0
2024-05-16 11:30:00,220.21,220.33,220.1,220.11,4248.0,220.21,220.33,220.1,220.11,4248.0
2024-05-16 11:35:00,220.16,220.28,220.08,220.28,3123.0,220.16,220.28,220.08,220.28,3123.0
2024-05-16 11:40:00,220.22,220.22,220.03,220.03,1108.0,220.22,220.22,220.03,220.03,1108.0
2024-05-16 11:45:00,220.12,220.12,219.92,220.04,14806.0,220.12,220.12,219.92,220.04,14806.0
2024-05-16 11:50:00,220.05,220.3,219.95,220.28,23070.0,220.05,220.3,219.95,220.28,23070.0
2024-05-16 11:55:00,220.37,220.64,220.15,220.64,4890.0,220.37,220.64,220.15,220.64,4890.0
2024-05-16 12:00:00,220.54,220.74,220.38,220.69,2901.0,220.54,220.74,220.38,220.69,2901.0
2024-05-16 12:05:00,220.8,220.89,220.73,220.89,1190.0,220.8,220.89,220.73,220.89,1190.0
2024-05-16 12:10:00,220.84,221.09,220.65,220.68,4737.0,220.84,221.09,220.65,220.68,4737.0
2024-05-16 12:15:00,220.61,220.75,220.37,220.39,6043.0,220.61,220.75,220.37,220.39,6043.0
2024-05-16 12:20:00,220.4,220.54,220.34,220.35,2248.0,220.4,220.54,220.34,220.35,2248.0
2024-05-16 12:25:00,220.33,220.74,220.32,220.66,3199.0,220.33,220.74,220.32,220.66,3199.0
2024-05-16 12:30:00,220.64,220.64,220.48,220.5,1700.0,220.64,220.64,220.48,220.5,1700.0
2024-05-16 12:35:00,220.5,220.77,220.5,220.74,1968.0,220.5,220.77,220.5,220.74,1968.0
2024-05-16 12:40:00,220.65,220.81,220.65,220.74,1046.0,220.65,220.81,220.65,220.74,1046.0
2024-05-16 12:45:00,220.71,220.99,220.71,220.99,2722.0,220.71,220.99,220.71,220.99,2722.0
2024-05-16 12:50:00,220.98,221.18,220.97,221.17,3410.0,220.98,221.18,220.97,221.17,3410.0
2024-05-16 12:55:00,221.12,221.13,221.05,221.05,847.0,221.12,221.13,221.05,221.05,847.0
2024-05-16 13:00:00,221.02,221.12,220.94,221.12,4075.0,221.02,221.12,220.94,221.12,4075.0
2024-05-16 13:05:00,221.12,221.12,221.0,221.06,1901.0,221.12,221.12,221.0,221.06,1901.0
2024-05-16 13:10:00,221.0,221.06,220.94,221.06,2363.0,221.0,221.06,220.94,221.06,2363.0
2024-05-16 13:15:00,221.01,221.06,220.92,220.93,3822.0,221.01,221.06,220.92,220.93,3822.0
2024-05-16 13:20:00,220.93,220.94,220.26,220.33,10168.0,220.93,220.94,220.26,220.33,10168.0
2024-05-16 13:25:00,220.33,220.59,220.25,220.45,2295.0,220.33,220.59,220.25,220.45,2295.0
2024-05-16 13:30:00,220.5,220.66,220.43,220.56,1995.0,220.5,220.66,220.43,220.56,1995.0
2024-05-16 13:35:00,220.53,220.56,220.11,220.12,5303.0,220.53,220.56,220.11,220.12,5303.0
2024-05-16 13:40:00,220.22,220.49,220.22,220.34,6001.0,220.22,220.49,220.22,220.34,6001.0
2024-05-16 13:45:00,220.28,220.59,220.28,220.58,5311.0,220.28,220.59,220.28,220.58,5311.0
2024-05-16 13:50:00,220.59,220.66,220.5,220.58,2612.0,220.59,220.66,220.5,220.58,2612.0
2024-05-16 13:55:00,220.5,220.75,220.49,220.75,3927.0,220.5,220.75,220.49,220.75,3927.0
2024-05-16 14:00:00,220.73,220.73,220.47,220.58,3475.0,220.73,220.73,220.47,220.58,3475.0
2024-05-16 14:05:00,220.55,220.7,220.48,220.65,2447.0,220.55,220.7,220.48,220.65,2447.0
2024-05-16 14:10:00,220.63,220.63,220.35,220.36,5416.0,220.63,220.63,220.35,220.36,5416.0
2024-05-16 14:15:00,220.34,220.44,220.18,220.43,9876.0,220.34,220.44,220.18,220.43,9876.0
2024-05-16 14:20:00,220.49,220.52,220.36,220.43,3745.0,220.49,220.52,220.36,220.43,3745.0
2024-05-16 14:25:00,220.4,220.56,220.37,220.37,5662.0,220.4,220.56,220.37,220.37,5662.0
2024-05-16 14:30:00,220.38,220.42,220.3,220.38,3318.0,220.38,220.42,220.3,220.38,3318.0
2024-05-16 14:35:00,220.34,220.34,220.03,220.03,4077.0,220.34,220.34,220.03,220.03,4077.0
2024-05-16 14:40:00,219.93,220.51,219.93,220.51,4609.0,219.93,220.51,219.93,220.51,4609.0
2024-05-16 14:45:00,220.46,220.62,220.43,220.57,4269.0,220.46,220.62,220.43,220.57,4269.0
2024-05-16 14:50:00,220.56,220.64,220.42,220.61,5073.0,220.56,220.64,220.42,220.61,5073.0
2024-05-16 14:55:00,220.6,220.7,220.55,220.7,4875.0,220.6,220.7,220.55,220.7,4875.0
2024-05-16 15:00:00,220.68,220.83,220.56,220.7,10239.0,220.68,220.83,220.56,220.7,10239.0
2024-05-16 15:05:00,220.69,220.97,220.55,220.97,8146.0,220.69,220.97,220.55,220.97,8146.0
2024-05-16 15:10:00,220.96,220.98,220.67,220.8,4978.0,220.96,220.98,220.67,220.8,4978.0
2024-05-16 15:15:00,220.78,221.01,220.7,220.97,7472.0,220.78,221.01,220.7,220.97,7472.0
2024-05-16 15:20:00,220.97,221.24,220.95,221.12,6901.0,220.97,221.24,220.95,221.12,6901.0
2024-05-16 15:25:00,221.12,221.23,221.06,221.15,6997.0,221.12,221.23,221.06,221.15,6997.0
2024-05-16 15:30:00,221.18,221.19,221.0,221.17,12379.0,221.18,221.19,221.0,221.17,12379.0
2024-05-16 15:35:00,221.14,221.18,220.79,220.84,11355.0,221.14,221.18,220.79,220.84,11355.0
2024-05-16 15:40:00,220.84,220.92,220.67,220.78,18030.0,220.84,220.92,220.67,220.78,18030.0
2024-05-16 15:45:00,220.78,221.05,220.74,220.77,17142.0,220.78,221.05,220.74,220.77,17142.0
2024-05-16 15:50:00,220.82,221.26,220.82,221.21,35951.0,220.82,221.26,220.82,221.21,35951.0
2024-05-16 15:55:00,221.21,221.21,220.3,220.49,105049.0,221.21,221.21,220.3,220.49,105049.0
2024-05-17 09:30:00,220.89,221.05,220.25,220.45,57210.0,220.89,221.05,220.25,220.45,57210.0
2024-05-17 09:35:00,220.41,220.51,220.24,220.5,3742.0,220.41,220.51,220.24,220.5,3742.0
2024-05-17 09:40:00,220.26,220.33,219.69,220.0,7092.0,220.26,220.33,219.69,220.0,7092.0
2024-05-17 09:45:00,220.24,220.64,220.13,220.64,7510.0,220.24,220.64,220.13,220.64,7510.0
2024-05-17 09:50:00,220.53,220.76,220.01,220.62,4237.0,220.53,220.76,220.01,220.62,4237.0
2024-05-17 09:55:00,220.46,220.81,220.3,220.43,8177.0,220.46,220.81,220.3,220.43,8177.0
2024-05-17 10:00:00,220.53,220.73,220.21,220.27,5372.0,220.53,220.73,220.21,220.27,5372.0
2024-05-17 10:05:00,220.33,220.51,220.16,220.51,5736.0,220.33,220.51,220.16,220.51,5736.0
2024-05-17 10:10:00,220.54,220.65,220.27,220.29,7270.0,220.54,220.65,220.27,220.29,7270.0
2024-05-17 10:15:00,220.32,220.32,219.51,219.58,4700.0,220.32,220.32,219.51,219.58,4700.0
2024-05-17 10:20:00,219.63,219.64,219.4,219.53,3293.0,219.63,219.64,219.4,219.53,3293.0
2024-05-17 10:25:00,219.59,219.64,219.33,219.36,4870.0,219.59,219.64,219.33,219.36,4870.0
2024-05-17 10:30:00,219.48,219.51,219.22,219.51,4054.0,219.48,219.51,219.22,219.51,4054.0
2024-05-17 10:35:00,219.43,219.5,219.21,219.3,3873.0,219.43,219.5,219.21,219.3,3873.0
2024-05-17 10:40:00,219.23,219.67,219.23,219.56,2556.0,219.23,219.67,219.23,219.56,2556.0
2024-05-17 10:45:00,219.59,219.62,219.43,219.49,4740.0,219.59,219.62,219.43,219.49,4740.0
2024-05-17 10:50:00,219.39,219.54,219.35,219.53,6825.0,219.39,219.54,219.35,219.53,6825.0
2024-05-17 10:55:00,219.56,219.76,219.44,219.65,1728.0,219.56,219.76,219.44,219.65,1728.0
2024-05-17 11:00:00,219.7,219.74,219.55,219.63,4237.0,219.7,219.74,219.55,219.63,4237.0
2024-05-17 11:05:00,219.73,219.99,219.7,219.99,2350.0,219.73,219.99,219.7,219.99,2350.0
2024-05-17 11:10:00,219.84,220.0,219.75,220.0,12256.0,219.84,220.0,219.75,220.0,12256.0
2024-05-17 11:15:00,219.91,220.2,219.81,219.96,6606.0,219.91,220.2,219.81,219.96,6606.0
2024-05-17 11:20:00,219.91,220.14,219.9,220.09,5812.0,219.91,220.14,219.9,220.09,5812.0
2024-05-17 11:25:00,220.06,220.3,220.0,220.04,4865.0,220.06,220.3,220.0,220.04,4865.0
2024-05-17 11:30:00,220.07,220.17,220.01,220.01,4091.0,220.07,220.17,220.01,220.01,4091.0
2024-05-17 11:35:00,220.15,220.22,219.73,219.74,11321.0,220.15,220.22,219.73,219.74,11321.0
2024-05-17 11:40:00,219.94,220.19,219.85,220.13,2400.0,219.94,220.19,219.85,220.13,2400.0
2024-05-17 11:45:00,220.38,220.45,219.98,220.11,5271.0,220.38,220.45,219.98,220.11,5271.0
2024-05-17 11:50:00,220.32,220.46,220.19,220.34,4049.0,220.32,220.46,220.19,220.34,4049.0
2024-05-17 11:55:00,220.36,220.51,220.34,220.43,1600.0,220.36,220.51,220.34,220.43,1600.0
2024-05-17 12:00:00,220.5,220.5,220.18,220.18,6600.0,220.5,220.5,220.18,220.18,6600.0
2024-05-17 12:05:00,220.26,220.41,220.24,220.36,7003.0,220.26,220.41,220.24,220.36,7003.0
2024-05-17 12:10:00,220.47,220.47,220.33,220.47,1800.0,220.47,220.47,220.33,220.47,1800.0
2024-05-17 12:15:00,220.5,220.54,220.47,220.52,700.0,220.5,220.54,220.47,220.52,700.0
2024-05-17 12:20:00,220.48,220.49,220.22,220.34,7202.0,220.48,220.49,220.22,220.34,7202.0
2024-05-17 12:25:00,220.42,220.43,220.11,220.14,21210.0,220.42,220.43,220.11,220.14,21210.0
2024-05-17 12:30:00,220.13,220.23,220.11,220.19,1400.0,220.13,220.23,220.11,220.19,1400.0
2024-05-17 12:35:00,220.22,220.32,220.0,220.11,14330.0,220.22,220.32,220.0,220.11,14330.0
2024-05-17 12:40:00,220.07,220.11,219.78,219.87,6700.0,220.07,220.11,219.78,219.87,6700.0
2024-05-17 12:45:00,219.85,220.06,219.8,220.05,4060.0,219.85,220.06,219.8,220.05,4060.0
2024-05-17 12:50:00,219.99,220.15,219.97,220.09,1762.0,219.99,220.15,219.97,220.09,1762.0
2024-05-17 12:55:00,220.05,220.18,220.05,220.18,610.0,220.05,220.18,220.05,220.18,610.0
2024-05-17 13:00:00,220.14,220.21,220.01,220.08,3733.0,220.14,220.21,220.01,220.08,3733.0
2024-05-17 13:05:00,220.15,220.15,219.96,220.05,5015.0,220.15,220.15,219.96,220.05,5015.0
2024-05-17 13:10:00,220.07,220.11,219.97,220.03,5988.0,220.07,220.11,219.97,220.03,5988.0
2024-05-17 13:15:00,220.06,220.06,219.88,220.03,6512.0,220.06,220.06,219.88,220.03,6512.0
2024-05-17 13:20:00,220.03,220.03,219.72,219.92,12710.0,220.03,220.03,219.72,219.92,12710.0
2024-05-17 13:25:00,219.9,220.0,219.82,219.85,7670.0,219.9,220.0,219.82,219.85,7670.0
2024-05-17 13:30:00,219.85,219.86,219.53,219.53,8576.0,219.85,219.86,219.53,219.53,8576.0
2024-05-17 13:35:00,219.48,219.83,219.43,219.83,23025.0,219.48,219.83,219.43,219.83,23025.0
2024-05-17 13:40:00,219.75,220.11,219.63,220.06,6565.0,219.75,220.11,219.63,220.06,6565.0
2024-05-17 13:45:00,220.04,220.21,219.99,220.13,8631.0,220.04,220.21,219.99,220.13,8631.0
2024-05-17 13:50:00,220.12,220.18,219.93,220.04,12200.0,220.12,220.18,219.93,220.04,12200.0
2024-05-17 13:55:00,220.05,220.08,219.85,219.88,5619.0,220.05,220.08,219.85,219.88,5619.0
2024-05-17 14:00:00,219.79,219.89,219.67,219.81,5845.0,219.79,219.89,219.67,219.81,5845.0
2024-05-17 14:05:00,219.88,220.01,219.88,219.94,1856.0,219.88,220.01,219.88,219.94,1856.0
2024-05-17 14:10:00,219.97,219.97,219.63,219.63,10972.0,219.97,219.97,219.63,219.63,10972.0
2024-05-17 14:15:00,219.62,219.77,219.62,219.77,915.0,219.62,219.77,219.62,219.77,915.0
2024-05-17 14:20:00,219.69,219.72,219.56,219.72,7921.0,219.69,219.72,219.56,219.72,7921.0
2024-05-17 14:25:00,219.77,219.94,219.72,219.76,4476.0,219.77,219.94,219.72,219.76,4476.0
2024-05-17 14:30:00,219.81,219.87,219.72,219.85,4500.0,219.81,219.87,219.72,219.85,4500.0
2024-05-17 14:35:00,219.89,219.97,219.86,219.96,5948.0,219.89,219.97,219.86,219.96,5948.0
2024-05-17 14:40:00,219.96,219.96,219.67,219.74,4500.0,219.96,219.96,219.67,219.74,4500.0
2024-05-17 14:45:00,219.79,219.95,219.79,219.95,2200.0,219.79,219.95,219.79,219.95,2200.0
2024-05-17 14:50:00,219.99,220.38,219.96,220.34,6585.0,219.99,220.38,219.96,220.34,6585.0
2024-05-17 14:55:00,220.39,220.59,220.38,220.44,3118.0,220.39,220.59,220.38,220.44,3118.0
2024-05-17 15:00:00,220.33,220.37,220.16,220.31,13016.0,220.33,220.37,220.16,220.31,13016.0
2024-05-17 15:05:00,220.25,220.37,220.2,220.37,3339.0,220.25,220.37,220.2,220.37,3339.0
2024-05-17 15:10:00,220.44,220.44,220.23,220.38,6005.0,220.44,220.44,220.23,220.38,6005.0
2024-05-17 15:15:00,220.35,220.5,220.33,220.4,3364.0,220.35,220.5,220.33,220.4,3364.0
2024-05-17 15:20:00,220.44,220.77,220.44,220.74,4103.0,220.44,220.77,220.44,220.74,4103.0
2024-05-17 15:25:00,220.79,220.85,220.5,220.5,5746.0,220.79,220.85,220.5,220.5,5746.0
2024-05-17 15:30:00,220.55,220.55,220.44,220.52,4608.0,220.55,220.55,220.44,220.52,4608.0
2024-05-17 15:35:00,220.5,220.58,220.42,220.45,3222.0,220.5,220.58,220.42,220.45,3222.0
2024-05-17 15:40:00,220.46,220.46,220.23,220.25,12429.0,220.46,220.46,220.23,220.25,12429.0
2024-05-17 15:45:00,220.21,220.28,220.09,220.09,22686.0,220.21,220.28,220.09,220.09,22686.0
2024-05-17 15:50:00,220.18,220.94,220.14,220.77,41543.0,220.18,220.94,220.14,220.77,41543.0
2024-05-17 15:55:00,220.79,221.31,220.69,221.28,107977.0,220.79,221.31,220.69,221.28,107977.0
2024-05-20 09:30:00,221.4,221.53,220.7,221.26,17649.0,221.4,221.53,220.7,221.26,17649.0
2024-05-20 09:35:00,221.03,221.18,220.72,220.94,3215.0,221.03,221.18,220.72,220.94,3215.0
2024-05-20 09:40:00,220.89,220.98,220.04,220.37,7320.0,220.89,220.98,220.04,220.37,7320.0
2024-05-20 09:45:00,220.09,220.48,219.84,220.48,7698.0,220.09,220.48,219.84,220.48,7698.0
2024-05-20 09:50:00,220.48,220.94,220.41,220.94,4466.0,220.48,220.94,220.41,220.94,4466.0
2024-05-20 09:55:00,220.93,221.5,220.93,221.33,7570.0,220.93,221.5,220.93,221.33,7570.0
2024-05-20 10:00:00,221.34,221.49,221.12,221.22,4737.0,221.34,221.49,221.12,221.22,4737.0
2024-05-20 10:05:00,221.19,221.72,221.18,221.43,6946.0,221.19,221.72,221.18,221.43,6946.0
2024-05-20 10:10:00,221.46,221.78,221.36,221.63,4465.0,221.46,221.78,221.36,221.63,4465.0
2024-05-20 10:15:00,221.65,221.68,221.22,221.39,4677.0,221.65,221.68,221.22,221.39,4677.0
2024-05-20 10:20:00,221.41,221.41,220.97,220.97,2406.0,221.41,221.41,220.97,220.97,2406.0
2024-05-20 10:25:00,220.96,221.35,220.91,221.34,7086.0,220.96,221.35,220.91,221.34,7086.0
2024-05-20 10:30:00,221.45,221.61,221.39,221.43,6010.0,221.45,221.61,221.39,221.43,6010.0
2024-05-20 10:35:00,221.6,221.62,221.5,221.5,1251.0,221.6,221.62,221.5,221.5,1251.0
2024-05-20 10:40:00,221.6,221.68,221.46,221.55,2880.0,221.6,221.68,221.46,221.55,2880.0
2024-05-20 10:45:00,221.66,221.83,221.62,221.83,2400.0,221.66,221.83,221.62,221.83,2400.0
2024-05-20 10:50:00,221.84,221.98,221.79,221.86,2806.0,221.84,221.98,221.79,221.86,2806.0
2024-05-20 10:55:00,221.78,221.78,221.48,221.53,2018.0,221.78,221.78,221.48,221.53,2018.0
2024-05-20 11:00:00,221.52,221.81,221.5,221.81,2300.0,221.52,221.81,221.5,221.81,2300.0
2024-05-20 11:05:00,221.85,221.87,221.24,221.25,2155.0,221.85,221.87,221.24,221.25,2155.0
2024-05-20 11:10:00,221.2,221.3,221.16,221.25,2500.0,221.2,221.3,221.16,221.25,2500.0
2024-05-20 11:15:00,221.34,221.43,221.12,221.18,5804.0,221.34,221.43,221.12,221.18,5804.0
2024-05-20 11:20:00,221.25,221.4,221.24,221.35,2776.0,221.25,221.4,221.24,221.35,2776.0
2024-05-20 11:25:00,221.34,221.55,221.33,221.49,2114.0,221.34,221.55,221.33,221.49,2114.0
2024-05-20 11:30:00,221.55,221.85,221.54,221.75,4082.0,221.55,221.85,221.54,221.75,4082.0
2024-05-20 11:35:00,221.7,221.84,221.57,221.74,7847.0,221.7,221.84,221.57,221.74,7847.0
2024-05-20 11:40:00,221.65,221.77,221.42,221.51,5328.0,221.65,221.77,221.42,221.51,5328.0
2024-05-20 11:45:00,221.46,221.46,221.24,221.28,5802.0,221.46,221.46,221.24,221.28,5802.0
2024-05-20 11:50:00,221.28,221.37,221.01,221.07,4993.0,221.28,221.37,221.01,221.07,4993.0
2024-05-20 11:55:00,220.99,221.14,220.98,221.14,4436.0,220.99,221.14,220.98,221.14,4436.0
2024-05-20 12:00:00,221.24,221.24,220.9,220.92,4988.0,221.24,221.24,220.9,220.92,4988.0
2024-05-20 12:05:00,220.98,221.01,220.81,220.95,5200.0,220.98,221.01,220.81,220.95,5200.0
2024-05-20 12:10:00,221.0,221.01,220.84,220.88,3400.0,221.0,221.01,220.84,220.88,3400.0
2024-05-20 12:15:00,220.88,220.88,220.55,220.6,5503.0,220.88,220.88,220.55,220.6,5503.0
2024-05-20 12:20:00,220.63,220.66,220.44,220.6,7050.0,220.63,220.66,220.44,220.6,7050.0
2024-05-20 12:25:00,220.55,220.55,220.25,220.33,4058.0,220.55,220.55,220.25,220.33,4058.0
2024-05-20 12:30:00,220.33,220.63,220.29,220.47,4521.0,220.33,220.63,220.29,220.47,4521.0
2024-05-20 12:35:00,220.48,220.69,220.45,220.63,4356.0,220.48,220.69,220.45,220.63,4356.0
2024-05-20 12:40:00,220.5,220.68,220.45,220.56,3479.0,220.5,220.68,220.45,220.56,3479.0
2024-05-20 12:45:00,220.62,220.62,220.47,220.52,4894.0,220.62,220.62,220.47,220.52,4894.0
2024-05-20 12:50:00,220.61,220.71,220.56,220.69,2495.0,220.61,220.71,220.56,220.69,2495.0
2024-05-20 12:55:00,220.68,221.01,220.67,221.01,4787.0,220.68,221.01,220.67,221.01,4787.0
2024-05-20 13:00:00,221.17,221.17,220.84,220.84,2683.0,221.17,221.17,220.84,220.84,2683.0
2024-05-20 13:05:00,220.86,220.91,220.74,220.74,3704.0,220.86,220.91,220.74,220.74,3704.0
2024-05-20 13:10:00,220.74,220.94,220.74,220.93,4057.0,220.74,220.94,220.74,220.93,4057.0
2024-05-20 13:15:00,220.9,221.08,220.85,220.95,5748.0,220.9,221.08,220.85,220.95,5748.0
2024-05-20 13:20:00,220.92,220.98,220.78,220.78,5087.0,220.92,220.98,220.78,220.78,5087.0
2024-05-20 13:25:00,220.84,220.86,220.63,220.64,6745.0,220.84,220.86,220.63,220.64,6745.0
2024-05-20 13:30:00,220.58,220.58,220.43,220.48,3661.0,220.58,220.58,220.43,220.48,3661.0
2024-05-20 13:35:00,220.47,220.51,220.34,220.35,4911.0,220.47,220.51,220.34,220.35,4911.0
2024-05-20 13:40:00,220.42,220.66,220.37,220.6,5908.0,220.42,220.66,220.37,220.6,5908.0
2024-05-20 13:45:00,220.67,220.96,220.64,220.9,8912.0,220.67,220.96,220.64,220.9,8912.0
2024-05-20 13:50:00,220.91,220.96,220.82,220.91,6615.0,220.91,220.96,220.82,220.91,6615.0
2024-05-20 13:55:00,220.85,221.06,220.8,221.06,8432.0,220.85,221.06,220.8,221.06,8432.0
2024-05-20 14:00:00,221.04,221.06,220.65,220.76,6989.0,221.04,221.06,220.65,220.76,6989.0
2024-05-20 14:05:00,220.76,220.8,220.37,220.7,6041.0,220.76,220.8,220.37,220.7,6041.0
2024-05-20 14:10:00,220.64,220.69,220.52,220.53,2367.0,220.64,220.69,220.52,220.53,2367.0
2024-05-20 14:15:00,220.53,220.74,220.48,220.74,5103.0,220.53,220.74,220.48,220.74,5103.0
2024-05-20 14:20:00,220.72,220.72,220.59,220.68,4500.0,220.72,220.72,220.59,220.68,4500.0
2024-05-20 14:25:00,220.72,220.76,220.6,220.74,3834.0,220.72,220.76,220.6,220.74,3834.0
2024-05-20 14:30:00,220.74,220.93,220.74,220.88,3779.0,220.74,220.93,220.74,220.88,3779.0
2024-05-20 14:35:00,220.92,221.01,220.9,220.97,4193.0,220.92,221.01,220.9,220.97,4193.0
2024-05-20 14:40:00,221.13,221.18,220.93,221.13,5325.0,221.13,221.18,220.93,221.13,5325.0
2024-05-20 14:45:00,221.08,221.12,220.98,220.98,2390.0,221.08,221.12,220.98,220.98,2390.0
2024-05-20 14:50:00,221.05,221.2,221.0,221.2,5126.0,221.05,221.2,221.0,221.2,5126.0
2024-05-20 14:55:00,221.2,221.2,221.06,221.13,6943.0,221.2,221.2,221.06,221.13,6943.0
2024-05-20 15:00:00,221.07,221.25,221.02,221.25,3138.0,221.07,221.25,221.02,221.25,3138.0
2024-05-20 15:05:00,221.3,221.41,221.22,221.37,4288.0,221.3,221.41,221.22,221.37,4288.0
2024-05-20 15:10:00,221.37,221.55,221.3,221.52,1844.0,221.37,221.55,221.3,221.52,1844.0
2024-05-20 15:15:00,221.49,221.52,221.42,221.48,3656.0,221.49,221.52,221.42,221.48,3656.0
2024-05-20 15:20:00,221.45,221.54,221.43,221.51,3146.0,221.45,221.54,221.43,221.51,3146.0
2024-05-20 15:25:00,221.48,221.63,221.44,221.63,4749.0,221.48,221.63,221.44,221.63,4749.0
2024-05-20 15:30:00,221.56,221.6,221.41,221.48,6823.0,221.56,221.6,221.41,221.48,6823.0
2024-05-20 15:35:00,221.54,221.64,221.5,221.55,17089.0,221.54,221.64,221.5,221.55,17089.0
2024-05-20 15:40:00,221.57,221.57,221.3,221.44,9621.0,221.57,221.57,221.3,221.44,9621.0
2024-05-20 15:45:00,221.42,221.54,221.4,221.48,8198.0,221.42,221.54,221.4,221.48,8198.0
2024-05-20 15:50:00,221.45,221.64,221.28,221.33,19564.0,221.45,221.64,221.28,221.33,19564.0
2024-05-20 15:55:00,221.33,221.41,221.14,221.4,64981.0,221.33,221.41,221.14,221.4,64981.0
2024-05-21 09:30:00,219.35,220.19,219.05,219.96,34120.0,219.35,220.19,219.05,219.96,34120.0
2024-05-21 09:35:00,219.97,220.35,219.58,219.86,2690.0,219.97,220.35,219.58,219.86,2690.0
2024-05-21 09:40:00,219.73,220.04,219.72,219.78,7721.0,219.73,220.04,219.72,219.78,7721.0
2024-05-21 09:45:00,219.59,219.61,218.1,218.46,43549.0,219.59,219.61,218.1,218.46,43549.0
2024-05-21 09:50:00,218.32,218.52,218.19,218.5,2509.0,218.32,218.52,218.19,218.5,2509.0
2024-05-21 09:55:00,218.45,218.76,218.0,218.53,10401.0,218.45,218.76,218.0,218.53,10401.0
2024-05-21 10:00:00,218.67,219.01,218.54,218.89,3306.0,218.67,219.01,218.54,218.89,3306.0
2024-05-21 10:05:00,218.96,219.8,218.95,219.8,4487.0,218.96,219.8,218.95,219.8,4487.0
2024-05-21 10:10:00,219.92,219.92,219.51,219.57,4820.0,219.92,219.92,219.51,219.57,4820.0
2024-05-21 10:15:00,219.39,219.56,219.24,219.45,2406.0,219.39,219.56,219.24,219.45,2406.0
2024-05-21 10:20:00,219.75,219.75,219.33,219.46,2075.0,219.75,219.75,219.33,219.46,2075.0
2024-05-21 10:25:00,219.45,219.45,219.21,219.37,4232.0,219.45,219.45,219.21,219.37,4232.0
2024-05-21 10:30:00,219.5,219.73,219.5,219.73,1472.0,219.5,219.73,219.5,219.73,1472.0
2024-05-21 10:35:00,219.67,219.7,219.48,219.65,3638.0,219.67,219.7,219.48,219.65,3638.0
2024-05-21 10:40:00,219.55,219.86,219.55,219.72,2599.0,219.55,219.86,219.55,219.72,2599.0
2024-05-21 10:45:00,219.82,219.82,219.37,219.43,3849.0,219.82,219.82,219.37,219.43,3849.0
2024-05-21 10:50:00,219.53,219.65,219.51,219.65,2904.0,219.53,219.65,219.51,219.65,2904.0
2024-05-21 10:55:00,219.47,219.55,219.35,219.36,900.0,219.47,219.55,219.35,219.36,900.0
2024-05-21 11:00:00,219.4,219.58,219.2,219.51,1226.0,219.4,219.58,219.2,219.51,1226.0
2024-05-21 11:05:00,219.38,219.44,219.36,219.37,505.0,219.38,219.44,219.36,219.37,505.0
2024-05-21 11:10:00,219.49,219.54,219.32,219.54,1900.0,219.49,219.54,219.32,219.54,1900.0
2024-05-21 11:15:00,219.47,219.82,219.47,219.5,2750.0,219.47,219.82,219.47,219.5,2750.0
2024-05-21 11:20:00,219.53,219.53,219.52,219.53,100.0,219.53,219.53,219.52,219.53,100.0
2024-05-21 11:25:00,219.51,219.54,219.43,219.47,900.0,219.51,219.54,219.43,219.47,900.0
2024-05-21 11:30:00,219.52,219.54,219.43,219.43,3687.0,219.52,219.54,219.43,219.43,3687.0
2024-05-21 11:35:00,219.47,219.48,219.28,219.38,2527.0,219.47,219.48,219.28,219.38,2527.0
2024-05-21 11:40:00,219.26,219.34,219.18,219.31,2711.0,219.26,219.34,219.18,219.31,2711.0
2024-05-21 11:45:00,219.46,219.55,219.4,219.54,1720.0,219.46,219.55,219.4,219.54,1720.0
2024-05-21 11:50:00,219.44,219.45,219.35,219.44,955.0,219.44,219.45,219.35,219.44,955.0
2024-05-21 11:55:00,219.5,219.5,219.29,219.29,700.0,219.5,219.5,219.29,219.29,700.0
2024-05-21 12:00:00,219.23,219.41,219.2,219.31,1686.0,219.23,219.41,219.2,219.31,1686.0
2024-05-21 12:05:00,219.39,219.4,219.24,219.31,800.0,219.39,219.4,219.24,219.31,800.0
2024-05-21 12:10:00,219.2,219.47,219.19,219.29,2211.0,219.2,219.47,219.19,219.29,2211.0
2024-05-21 12:15:00,219.29,219.3,219.29,219.29,209.0,219.29,219.3,219.29,219.29,209.0
2024-05-21 12:20:00,219.35,219.39,219.35,219.39,400.0,219.35,219.39,219.35,219.39,400.0
2024-05-21 12:25:00,219.37,219.5,219.37,219.5,1222.0,219.37,219.5,219.37,219.5,1222.0
2024-05-21 12:30:00,219.42,219.5,219.3,219.31,1756.0,219.42,219.5,219.3,219.31,1756.0
2024-05-21 12:35:00,219.31,219.41,219.19,219.41,3110.0,219.31,219.41,219.19,219.41,3110.0
2024-05-21 12:40:00,219.34,219.4,219.33,219.4,598.0,219.34,219.4,219.33,219.4,598.0
2024-05-21 12:45:00,219.37,219.64,219.37,219.64,1100.0,219.37,219.64,219.37,219.64,1100.0
2024-05-21 12:50:00,219.6,219.6,219.34,219.34,1103.0,219.6,219.6,219.34,219.34,1103.0
2024-05-21 12:55:00,219.31,219.49,219.3,219.49,1520.0,219.31,219.49,219.3,219.49,1520.0
2024-05-21 13:00:00,219.37,219.41,219.36,219.37,500.0,219.37,219.41,219.36,219.37,500.0
2024-05-21 13:05:00,219.41,219.47,219.39,219.41,1200.0,219.41,219.47,219.39,219.41,1200.0
2024-05-21 13:10:00,219.41,219.41,219.24,219.31,2411.0,219.41,219.41,219.24,219.31,2411.0
2024-05-21 13:15:00,219.39,219.43,219.39,219.43,455.0,219.39,219.43,219.39,219.43,455.0
2024-05-21 13:20:00,219.43,219.52,219.4,219.46,3536.0,219.43,219.52,219.4,219.46,3536.0
2024-05-21 13:25:00,219.51,219.66,219.44,219.65,3779.0,219.51,219.66,219.44,219.65,3779.0
2024-05-21 13:30:00,219.65,219.72,219.63,219.69,724.0,219.65,219.72,219.63,219.69,724.0
2024-05-21 13:35:00,219.64,219.89,219.63,219.89,2053.0,219.64,219.89,219.63,219.89,2053.0
2024-05-21 13:40:00,219.88,219.95,219.88,219.88,1030.0,219.88,219.95,219.88,219.88,1030.0
2024-05-21 13:45:00,219.87,219.89,219.76,219.77,1046.0,219.87,219.89,219.76,219.77,1046.0
2024-05-21 13:50:00,219.81,220.01,219.81,219.95,1700.0,219.81,220.01,219.81,219.95,1700.0
2024-05-21 13:55:00,219.81,219.87,219.66,219.72,4558.0,219.81,219.87,219.66,219.72,4558.0
2024-05-21 14:00:00,219.84,219.91,219.77,219.79,2236.0,219.84,219.91,219.77,219.79,2236.0
2024-05-21 14:05:00,219.79,219.95,219.79,219.95,1963.0,219.79,219.95,219.79,219.95,1963.0
2024-05-21 14:10:00,219.9,219.9,219.57,219.84,6125.0,219.9,219.9,219.57,219.84,6125.0
2024-05-21 14:15:00,219.72,219.85,219.72,219.85,417.0,219.72,219.85,219.72,219.85,417.0
2024-05-21 14:20:00,219.82,219.89,219.76,219.86,1752.0,219.82,219.89,219.76,219.86,1752.0
2024-05-21 14:25:00,219.88,220.03,219.87,220.01,1100.0,219.88,220.03,219.87,220.01,1100.0
2024-05-21 14:30:00,220.05,220.16,219.99,220.11,2100.0,220.05,220.16,219.99,220.11,2100.0
2024-05-21 14:35:00,220.05,220.17,220.0,220.15,825.0,220.05,220.17,220.0,220.15,825.0
2024-05-21 14:40:00,220.08,220.11,219.97,220.06,2536.0,220.08,220.11,219.97,220.06,2536.0
2024-05-21 14:45:00,219.97,219.97,219.88,219.88,400.0,219.97,219.97,219.88,219.88,400.0
2024-05-21 14:50:00,219.92,220.15,219.89,220.15,2296.0,219.92,220.15,219.89,220.15,2296.0
2024-05-21 14:55:00,220.06,220.16,220.06,220.11,2076.0,220.06,220.16,220.06,220.11,2076.0
2024-05-21 15:00:00,220.11,220.32,220.11,220.27,3735.0,220.11,220.32,220.11,220.27,3735.0
2024-05-21 15:05:00,220.21,220.25,220.03,220.08,5163.0,220.21,220.25,220.03,220.08,5163.0
2024-05-21 15:10:00,220.17,220.33,220.17,220.28,2841.0,220.17,220.33,220.17,220.28,2841.0
2024-05-21 15:15:00,220.21,220.29,220.16,220.2,2221.0,220.21,220.29,220.16,220.2,2221.0
2024-05-21 15:20:00,220.16,220.25,220.15,220.25,2232.0,220.16,220.25,220.15,220.25,2232.0
2024-05-21 15:25:00,220.26,220.26,220.04,220.12,4241.0,220.26,220.26,220.04,220.12,4241.0
2024-05-21 15:30:00,220.15,220.3,220.14,220.3,3545.0,220.15,220.3,220.14,220.3,3545.0
2024-05-21 15:35:00,220.38,220.52,220.23,220.36,4512.0,220.38,220.52,220.23,220.36,4512.0
2024-05-21 15:40:00,220.36,220.37,220.3,220.36,1395.0,220.36,220.37,220.3,220.36,1395.0
2024-05-21 15:45:00,220.28,220.34,220.15,220.28,11902.0,220.28,220.34,220.15,220.28,11902.0
2024-05-21 15:50:00,220.3,220.6,220.2,220.51,40655.0,220.3,220.6,220.2,220.51,40655.0
2024-05-21 15:55:00,220.5,220.58,220.18,220.3,45717.0,220.5,220.58,220.18,220.3,45717.0
2024-05-22 09:30:00,220.51,220.95,220.31,220.74,12454.0,220.51,220.95,220.31,220.74,12454.0
2024-05-22 09:35:00,220.74,220.74,220.33,220.53,1609.0,220.74,220.74,220.33,220.53,1609.0
2024-05-22 09:40:00,220.62,221.13,220.59,221.13,2977.0,220.62,221.13,220.59,221.13,2977.0
2024-05-22 09:45:00,221.11,221.11,220.77,220.77,1980.0,221.11,221.11,220.77,220.77,1980.0
2024-05-22 09:50:00,220.78,221.22,220.76,220.99,2860.0,220.78,221.22,220.76,220.99,2860.0
2024-05-22 09:55:00,220.89,221.29,220.65,221.17,8514.0,220.89,221.29,220.65,221.17,8514.0
2024-05-22 10:00:00,221.24,221.24,220.67,220.75,3966.0,221.24,221.24,220.67,220.75,3966.0
2024-05-22 10:05:00,220.83,220.98,220.48,220.69,11742.0,220.83,220.98,220.48,220.69,11742.0
2024-05-22 10:10:00,220.64,220.69,220.24,220.58,15941.0,220.64,220.69,220.24,220.58,15941.0
2024-05-22 10:15:00,220.7,220.92,220.62,220.92,2305.0,220.7,220.92,220.62,220.92,2305.0
2024-05-22 10:20:00,220.96,221.1,220.96,221.09,2844.0,220.96,221.1,220.96,221.09,2844.0
2024-05-22 10:25:00,221.21,221.73,221.2,221.72,3138.0,221.21,221.73,221.2,221.72,3138.0
2024-05-22 10:30:00,221.66,221.66,221.19,221.3,6040.0,221.66,221.66,221.19,221.3,6040.0
2024-05-22 10:35:00,221.17,221.18,220.83,220.91,952.0,221.17,221.18,220.83,220.91,952.0
2024-05-22 10:40:00,220.84,220.88,220.71,220.79,1021.0,220.84,220.88,220.71,220.79,1021.0
2024-05-22 10:45:00,220.78,220.81,220.69,220.81,800.0,220.78,220.81,220.69,220.81,800.0
2024-05-22 10:50:00,220.84,221.0,220.84,220.98,2303.0,220.84,221.0,220.84,220.98,2303.0
2024-05-22 10:55:00,220.99,221.09,220.95,221.09,1372.0,220.99,221.09,220.95,221.09,1372.0
2024-05-22 11:00:00,221.11,221.31,221.05,221.31,2837.0,221.11,221.31,221.05,221.31,2837.0
2024-05-22 11:05:00,221.37,221.72,221.36,221.53,1662.0,221.37,221.72,221.36,221.53,1662.0
2024-05-22 11:10:00,221.6,221.61,221.42,221.42,906.0,221.6,221.61,221.42,221.42,906.0
2024-05-22 11:15:00,221.44,221.59,221.38,221.59,1900.0,221.44,221.59,221.38,221.59,1900.0
2024-05-22 11:20:00,221.63,221.72,221.58,221.71,2107.0,221.63,221.72,221.58,221.71,2107.0
2024-05-22 11:25:00,221.65,221.81,221.64,221.67,1653.0,221.65,221.81,221.64,221.67,1653.0
2024-05-22 11:30:00,221.67,221.75,221.54,221.56,3129.0,221.67,221.75,221.54,221.56,3129.0
2024-05-22 11:35:00,221.56,221.62,221.24,221.41,12986.0,221.56,221.62,221.24,221.41,12986.0
2024-05-22 11:40:00,221.44,221.58,221.39,221.52,2179.0,221.44,221.58,221.39,221.52,2179.0
2024-05-22 11:45:00,221.48,221.48,221.36,221.44,1324.0,221.48,221.48,221.36,221.44,1324.0
2024-05-22 11:50:00,221.43,221.43,221.14,221.36,7398.0,221.43,221.43,221.14,221.36,7398.0
2024-05-22 11:55:00,221.33,221.63,221.3,221.61,3774.0,221.33,221.63,221.3,221.61,3774.0
2024-05-22 12:00:00,221.55,221.55,221.34,221.55,8526.0,221.55,221.55,221.34,221.55,8526.0
2024-05-22 12:05:00,221.5,221.66,221.5,221.59,3277.0,221.5,221.66,221.5,221.59,3277.0
2024-05-22 12:10:00,221.57,221.61,221.47,221.58,6463.0,221.57,221.61,221.47,221.58,6463.0
2024-05-22 12:15:00,221.58,221.83,221.56,221.8,5134.0,221.58,221.83,221.56,221.8,5134.0
2024-05-22 12:20:00,221.72,221.72,221.65,221.72,2529.0,221.72,221.72,221.65,221.72,2529.0
2024-05-22 12:25:00,221.67,221.68,221.49,221.61,7816.0,221.67,221.68,221.49,221.61,7816.0
2024-05-22 12:30:00,221.57,221.6,221.49,221.5,1383.0,221.57,221.6,221.49,221.5,1383.0
2024-05-22 12:35:00,221.5,221.57,221.28,221.4,48833.0,221.5,221.57,221.28,221.4,48833.0
2024-05-22 12:40:00,221.5,221.5,221.23,221.34,3623.0,221.5,221.5,221.23,221.34,3623.0
2024-05-22 12:45:00,221.31,221.34,221.21,221.3,2789.0,221.31,221.34,221.21,221.3,2789.0
2024-05-22 12:50:00,221.2,221.25,221.09,221.18,3007.0,221.2,221.25,221.09,221.18,3007.0
2024-05-22 12:55:00,221.12,221.19,221.0,221.16,5294.0,221.12,221.19,221.0,221.16,5294.0
2024-05-22 13:00:00,221.15,221.21,220.96,220.96,2200.0,221.15,221.21,220.96,220.96,2200.0
2024-05-22 13:05:00,220.99,221.04,220.99,221.01,1025.0,220.99,221.04,220.99,221.01,1025.0
2024-05-22 13:10:00,221.01,221.05,220.92,220.92,3720.0,221.01,221.05,220.92,220.92,3720.0
2024-05-22 13:15:00,220.92,221.46,220.89,221.29,61292.0,220.92,221.46,220.89,221.29,61292.0
2024-05-22 13:20:00,221.29,221.4,221.23,221.31,4369.0,221.29,221.4,221.23,221.31,4369.0
2024-05-22 13:25:00,221.31,221.34,221.0,221.0,3535.0,221.31,221.34,221.0,221.0,3535.0
2024-05-22 13:30:00,220.96,221.02,220.92,220.93,1618.0,220.96,221.02,220.92,220.93,1618.0
2024-05-22 13:35:00,220.96,220.96,220.66,220.81,3230.0,220.96,220.96,220.66,220.81,3230.0
2024-05-22 13:40:00,220.76,220.9,220.68,220.69,1600.0,220.76,220.9,220.68,220.69,1600.0
2024-05-22 13:45:00,220.67,220.87,220.67,220.84,1400.0,220.67,220.87,220.67,220.84,1400.0
2024-05-22 13:50:00,221.04,221.04,220.88,220.89,1690.0,221.04,221.04,220.88,220.89,1690.0
2024-05-22 13:55:00,220.81,220.88,220.69,220.83,2342.0,220.81,220.88,220.69,220.83,2342.0
2024-05-22 14:00:00,220.8,220.86,220.22,220.45,6613.0,220.8,220.86,220.22,220.45,6613.0
2024-05-22 14:05:00,220.58,220.58,220.33,220.37,1530.0,220.58,220.58,220.33,220.37,1530.0
2024-05-22 14:10:00,220.29,220.33,219.97,220.26,13885.0,220.29,220.33,219.97,220.26,13885.0
2024-05-22 14:15:00,220.25,220.28,220.03,220.12,47300.0,220.25,220.28,220.03,220.12,47300.0
2024-05-22 14:20:00,220.22,220.41,220.05,220.19,12991.0,220.22,220.41,220.05,220.19,12991.0
2024-05-22 14:25:00,220.24,220.31,219.84,219.92,3866.0,220.24,220.31,219.84,219.92,3866.0
2024-05-22 14:30:00,219.92,220.06,219.88,220.06,1291.0,219.92,220.06,219.88,220.06,1291.0
2024-05-22 14:35:00,220.06,220.11,219.91,220.01,3700.0,220.06,220.11,219.91,220.01,3700.0
2024-05-22 14:40:00,220.09,220.1,219.89,219.94,3004.0,220.09,220.1,219.89,219.94,3004.0
2024-05-22 14:45:00,219.85,220.23,219.85,220.23,1527.0,219.85,220.23,219.85,220.23,1527.0
2024-05-22 14:50:00,220.3,220.3,220.13,220.16,4644.0,220.3,220.3,220.13,220.16,4644.0
2024-05-22 14:55:00,220.14,220.21,219.97,219.98,2987.0,220.14,220.21,219.97,219.98,2987.0
2024-05-22 15:00:00,219.94,220.14,219.94,220.08,6027.0,219.94,220.14,219.94,220.08,6027.0
2024-05-22 15:05:00,220.09,220.09,219.72,219.9,13500.0,220.09,220.09,219.72,219.9,13500.0
2024-05-22 15:10:00,219.9,220.07,219.79,219.84,5200.0,219.9,220.07,219.79,219.84,5200.0
2024-05-22 15:15:00,219.84,219.97,219.63,219.64,5900.0,219.84,219.97,219.63,219.64,5900.0
2024-05-22 15:20:00,219.72,220.0,219.72,220.0,4227.0,219.72,220.0,219.72,220.0,4227.0
2024-05-22 15:25:00,219.99,220.15,219.99,220.09,4000.0,219.99,220.15,219.99,220.09,4000.0
2024-05-22 15:30:00,220.11,220.15,219.81,219.94,10916.0,220.11,220.15,219.81,219.94,10916.0
2024-05-22 15:35:00,220.0,220.11,220.0,220.01,7892.0,220.0,220.11,220.0,220.01,7892.0
2024-05-22 15:40:00,220.07,220.07,219.69,219.71,10235.0,220.07,220.07,219.69,219.71,10235.0
2024-05-22 15:45:00,219.75,219.93,219.74,219.78,8258.0,219.75,219.93,219.74,219.78,8258.0
2024-05-22 15:50:00,219.75,219.83,219.57,219.64,23334.0,219.75,219.83,219.57,219.64,23334.0
2024-05-22 15:55:00,219.55,219.98,219.46,219.95,60973.0,219.55,219.98,219.46,219.95,60973.0
2024-05-23 09:30:00,221.07,221.2,219.58,219.59,14554.0,221.07,221.2,219.58,219.59,14554.0
2024-05-23 09:35:00,219.52,219.59,218.15,218.15,16867.0,219.52,219.59,218.15,218.15,16867.0
2024-05-23 09:40:00,218.0,218.15,217.65,217.89,12041.0,218.0,218.15,217.65,217.89,12041.0
2024-05-23 09:45:00,217.88,218.02,217.36,217.71,15502.0,217.88,218.02,217.36,217.71,15502.0
2024-05-23 09:50:00,217.88,218.26,217.55,218.17,8052.0,217.88,218.26,217.55,218.17,8052.0
2024-05-23 09:55:00,218.27,218.43,217.94,218.3,15803.0,218.27,218.43,217.94,218.3,15803.0
2024-05-23 10:00:00,218.3,218.65,217.93,218.07,6128.0,218.3,218.65,217.93,218.07,6128.0
2024-05-23 10:05:00,218.16,218.2,217.95,218.11,6705.0,218.16,218.2,217.95,218.11,6705.0
2024-05-23 10:10:00,218.2,218.48,218.2,218.47,4821.0,218.2,218.48,218.2,218.47,4821.0
2024-05-23 10:15:00,218.39,218.53,217.94,218.03,3612.0,218.39,218.53,217.94,218.03,3612.0
2024-05-23 10:20:00,218.03,218.13,217.25,217.35,21498.0,218.03,218.13,217.25,217.35,21498.0
2024-05-23 10:25:00,217.36,217.81,217.34,217.81,3699.0,217.36,217.81,217.34,217.81,3699.0
2024-05-23 10:30:00,217.87,217.87,217.59,217.65,4700.0,217.87,217.87,217.59,217.65,4700.0
2024-05-23 10:35:00,217.65,217.74,217.4,217.44,4488.0,217.65,217.74,217.4,217.44,4488.0
2024-05-23 10:40:00,217.58,217.64,217.28,217.58,10860.0,217.58,217.64,217.28,217.58,10860.0
2024-05-23 10:45:00,217.58,217.75,217.44,217.44,5292.0,217.58,217.75,217.44,217.44,5292.0
2024-05-23 10:50:00,217.49,217.6,217.42,217.58,1290.0,217.49,217.6,217.42,217.58,1290.0
2024-05-23 10:55:00,217.47,217.56,217.13,217.14,8558.0,217.47,217.56,217.13,217.14,8558.0
2024-05-23 11:00:00,217.2,217.47,217.18,217.39,8805.0,217.2,217.47,217.18,217.39,8805.0
2024-05-23 11:05:00,217.36,217.78,217.23,217.78,8900.0,217.36,217.78,217.23,217.78,8900.0
2024-05-23 11:10:00,217.68,218.37,217.67,218.16,9777.0,217.68,218.37,217.67,218.16,9777.0
2024-05-23 11:15:00,218.22,218.23,217.78,217.85,2681.0,218.22,218.23,217.78,217.85,2681.0
2024-05-23 11:20:00,217.8,218.03,217.77,218.01,1546.0,217.8,218.03,217.77,218.01,1546.0
2024-05-23 11:25:00,218.05,218.05,217.83,217.83,2456.0,218.05,218.05,217.83,217.83,2456.0
2024-05-23 11:30:00,218.03,218.07,217.81,217.81,3752.0,218.03,218.07,217.81,217.81,3752.0
2024-05-23 11:35:00,217.89,217.94,217.64,217.73,5815.0,217.89,217.94,217.64,217.73,5815.0
2024-05-23 11:40:00,217.89,218.02,217.69,217.69,5061.0,217.89,218.02,217.69,217.69,5061.0
2024-05-23 11:45:00,217.68,217.68,217.51,217.52,2100.0,217.68,217.68,217.51,217.52,2100.0
2024-05-23 11:50:00,217.57,217.75,217.52,217.67,1700.0,217.57,217.75,217.52,217.67,1700.0
2024-05-23 11:55:00,217.67,217.84,217.59,217.66,4287.0,217.67,217.84,217.59,217.66,4287.0
2024-05-23 12:00:00,217.59,217.75,217.42,217.42,3317.0,217.59,217.75,217.42,217.42,3317.0
2024-05-23 12:05:00,217.47,217.51,217.23,217.35,2613.0,217.47,217.51,217.23,217.35,2613.0
2024-05-23 12:10:00,217.24,217.46,217.15,217.3,5334.0,217.24,217.46,217.15,217.3,5334.0
2024-05-23 12:15:00,217.3,217.34,217.24,217.34,4164.0,217.3,217.34,217.24,217.34,4164.0
2024-05-23 12:20:00,217.34,217.53,217.2,217.53,8901.0,217.34,217.53,217.2,217.53,8901.0
2024-05-23 12:25:00,217.53,217.57,217.22,217.31,6898.0,217.53,217.57,217.22,217.31,6898.0
2024-05-23 12:30:00,217.35,217.54,217.35,217.4,6336.0,217.35,217.54,217.35,217.4,6336.0
2024-05-23 12:35:00,217.36,217.49,217.33,217.4,9034.0,217.36,217.49,217.33,217.4,9034.0
2024-05-23 12:40:00,217.4,217.57,217.29,217.35,12809.0,217.4,217.57,217.29,217.35,12809.0
2024-05-23 12:45:00,217.34,217.4,217.25,217.36,10323.0,217.34,217.4,217.25,217.36,10323.0
2024-05-23 12:50:00,217.33,217.43,217.27,217.38,13152.0,217.33,217.43,217.27,217.38,13152.0
2024-05-23 12:55:00,217.36,217.46,217.28,217.44,6318.0,217.36,217.46,217.28,217.44,6318.0
2024-05-23 13:00:00,217.49,217.51,217.01,217.01,15886.0,217.49,217.51,217.01,217.01,15886.0
2024-05-23 13:05:00,217.09,217.1,216.68,216.78,8834.0,217.09,217.1,216.68,216.78,8834.0
2024-05-23 13:10:00,216.78,216.89,216.67,216.87,4460.0,216.78,216.89,216.67,216.87,4460.0
2024-05-23 13:15:00,216.81,216.91,216.53,216.53,4522.0,216.81,216.91,216.53,216.53,4522.0
2024-05-23 13:20:00,216.65,216.66,216.4,216.61,4230.0,216.65,216.66,216.4,216.61,4230.0
2024-05-23 13:25:00,216.62,217.29,216.56,217.24,8892.0,216.62,217.29,216.56,217.24,8892.0
2024-05-23 13:30:00,217.2,217.2,216.87,216.91,4100.0,217.2,217.2,216.87,216.91,4100.0
2024-05-23 13:35:00,216.88,216.88,216.1,216.11,6709.0,216.88,216.88,216.1,216.11,6709.0
2024-05-23 13:40:00,216.11,216.32,215.7,215.7,11627.0,216.11,216.32,215.7,215.7,11627.0
2024-05-23 13:45:00,215.73,215.99,215.68,215.91,11236.0,215.73,215.99,215.68,215.91,11236.0
2024-05-23 13:50:00,215.86,215.98,215.57,215.74,6204.0,215.86,215.98,215.57,215.74,6204.0
2024-05-23 13:55:00,215.7,215.7,215.09,215.26,5968.0,215.7,215.7,215.09,215.26,5968.0
2024-05-23 14:00:00,215.16,215.26,215.0,215.05,6845.0,215.16,215.26,215.0,215.05,6845.0
2024-05-23 14:05:00,215.03,215.5,214.91,215.5,13983.0,215.03,215.5,214.91,215.5,13983.0
2024-05-23 14:10:00,215.5,215.75,215.45,215.51,11824.0,215.5,215.75,215.45,215.51,11824.0
2024-05-23 14:15:00,215.51,215.62,215.4,215.48,15110.0,215.51,215.62,215.4,215.48,15110.0
2024-05-23 14:20:00,215.47,215.57,215.02,215.03,6238.0,215.47,215.57,215.02,215.03,6238.0
2024-05-23 14:25:00,215.05,215.28,214.9,214.9,3301.0,215.05,215.28,214.9,214.9,3301.0
2024-05-23 14:30:00,214.87,214.87,214.62,214.8,2570.0,214.87,214.87,214.62,214.8,2570.0
2024-05-23 14:35:00,214.86,215.5,214.68,215.41,8047.0,214.86,215.5,214.68,215.41,8047.0
2024-05-23 14:40:00,215.53,215.64,214.78,214.78,5216.0,215.53,215.64,214.78,214.78,5216.0
2024-05-23 14:45:00,214.64,214.97,214.62,214.91,4106.0,214.64,214.97,214.62,214.91,4106.0
2024-05-23 14:50:00,214.82,214.93,214.7,214.78,7909.0,214.82,214.93,214.7,214.78,7909.0
2024-05-23 14:55:00,214.78,215.1,214.7,214.75,5830.0,214.78,215.1,214.7,214.75,5830.0
2024-05-23 15:00:00,214.75,215.0,214.58,214.7,10043.0,214.75,215.0,214.58,214.7,10043.0
2024-05-23 15:05:00,214.62,214.85,214.57,214.81,14418.0,214.62,214.85,214.57,214.81,14418.0
2024-05-23 15:10:00,214.76,215.04,214.7,215.03,7602.0,214.76,215.04,214.7,215.03,7602.0
2024-05-23 15:15:00,215.02,215.2,214.8,214.81,5993.0,215.02,215.2,214.8,214.81,5993.0
2024-05-23 15:20:00,214.86,215.04,214.52,214.7,13658.0,214.86,215.04,214.52,214.7,13658.0
2024-05-23 15:25:00,214.69,214.83,214.58,214.67,12300.0,214.69,214.83,214.58,214.67,12300.0
2024-05-23 15:30:00,214.67,215.17,214.63,215.01,14060.0,214.67,215.17,214.63,215.01,14060.0
2024-05-23 15:35:00,215.05,215.1,214.93,215.02,24062.0,215.05,215.1,214.93,215.02,24062.0
2024-05-23 15:40:00,215.02,215.28,214.95,214.99,13466.0,215.02,215.28,214.95,214.99,13466.0
2024-05-23 15:45:00,215.0,215.09,214.82,215.06,19911.0,215.0,215.09,214.82,215.06,19911.0
2024-05-23 15:50:00,215.1,215.32,214.86,215.26,60499.0,215.1,215.32,214.86,215.26,60499.0
2024-05-23 15:55:00,215.19,215.22,214.97,215.08,86535.0,215.19,215.22,214.97,215.08,86535.0
2024-05-24 09:30:00,212.3,213.63,209.0,213.63,38344.0,212.3,213.63,209.0,213.63,38344.0
2024-05-24 09:35:00,213.52,214.27,213.08,214.02,8676.0,213.52,214.27,213.08,214.02,8676.0
2024-05-24 09:40:00,214.12,214.64,213.95,214.47,4120.0,214.12,214.64,213.95,214.47,4120.0
2024-05-24 09:45:00,214.48,214.78,214.28,214.47,29793.0,214.48,214.78,214.28,214.47,29793.0
2024-05-24 09:50:00,214.7,214.96,214.36,214.96,13014.0,214.7,214.96,214.36,214.96,13014.0
2024-05-24 09:55:00,215.0,215.51,214.85,215.5,9231.0,215.0,215.51,214.85,215.5,9231.0
2024-05-24 10:00:00,215.45,216.52,215.42,216.12,13845.0,215.45,216.52,215.42,216.12,13845.0
2024-05-24 10:05:00,216.12,216.14,215.13,215.14,11532.0,216.12,216.14,215.13,215.14,11532.0
2024-05-24 10:10:00,215.14,215.56,215.01,215.01,3343.0,215.14,215.56,215.01,215.01,3343.0
2024-05-24 10:15:00,214.99,215.34,214.73,215.34,7292.0,214.99,215.34,214.73,215.34,7292.0
2024-05-24 10:20:00,215.16,215.21,214.79,214.81,4339.0,215.16,215.21,214.79,214.81,4339.0
2024-05-24 10:25:00,214.67,215.06,214.64,215.06,4369.0,214.67,215.06,214.64,215.06,4369.0
2024-05-24 10:30:00,215.16,215.41,215.06,215.33,3579.0,215.16,215.41,215.06,215.33,3579.0
2024-05-24 10:35:00,215.2,215.33,214.8,214.84,6124.0,215.2,215.33,214.8,214.84,6124.0
2024-05-24 10:40:00,214.9,214.9,214.47,214.51,7049.0,214.9,214.9,214.47,214.51,7049.0
2024-05-24 10:45:00,214.48,214.66,214.4,214.66,4919.0,214.48,214.66,214.4,214.66,4919.0
2024-05-24 10:50:00,214.68,214.95,214.64,214.76,3313.0,214.68,214.95,214.64,214.76,3313.0
2024-05-24 10:55:00,214.86,215.28,214.81,215.21,4337.0,214.86,215.28,214.81,215.21,4337.0
2024-05-24 11:00:00,215.22,215.74,215.21,215.74,6399.0,215.22,215.74,215.21,215.74,6399.0
2024-05-24 11:05:00,215.65,215.75,215.34,215.4,4587.0,215.65,215.75,215.34,215.4,4587.0
2024-05-24 11:10:00,215.38,215.48,215.13,215.34,8781.0,215.38,215.48,215.13,215.34,8781.0
2024-05-24 11:15:00,215.34,215.7,215.33,215.6,9848.0,215.34,215.7,215.33,215.6,9848.0
2024-05-24 11:20:00,215.71,215.71,215.43,215.5,4689.0,215.71,215.71,215.43,215.5,4689.0
2024-05-24 11:25:00,215.49,215.59,215.12,215.13,5653.0,215.49,215.59,215.12,215.13,5653.0
2024-05-24 11:30:00,215.13,215.21,215.06,215.09,8061.0,215.13,215.21,215.06,215.09,8061.0
2024-05-24 11:35:00,215.08,215.14,214.71,214.81,3533.0,215.08,215.14,214.71,214.81,3533.0
2024-05-24 11:40:00,214.71,215.28,214.57,215.16,7659.0,214.71,215.28,214.57,215.16,7659.0
2024-05-24 11:45:00,215.2,215.25,215.1,215.18,4900.0,215.2,215.25,215.1,215.18,4900.0
2024-05-24 11:50:00,215.24,215.24,215.02,215.06,5976.0,215.24,215.24,215.02,215.06,5976.0
2024-05-24 11:55:00,214.96,215.03,214.89,214.89,2991.0,214.96,215.03,214.89,214.89,2991.0
2024-05-24 12:00:00,214.93,214.93,214.7,214.7,2154.0,214.93,214.93,214.7,214.7,2154.0
2024-05-24 12:05:00,214.69,214.84,214.31,214.46,8632.0,214.69,214.84,214.31,214.46,8632.0
2024-05-24 12:10:00,214.46,214.67,214.35,214.36,5248.0,214.46,214.67,214.35,214.36,5248.0
2024-05-24 12:15:00,214.44,214.5,214.28,214.42,4490.0,214.44,214.5,214.28,214.42,4490.0
2024-05-24 12:20:00,214.23,214.3,214.02,214.13,3983.0,214.23,214.3,214.02,214.13,3983.0
2024-05-24 12:25:00,214.12,214.3,214.01,214.18,6774.0,214.12,214.3,214.01,214.18,6774.0
2024-05-24 12:30:00,214.31,214.47,214.19,214.46,2292.0,214.31,214.47,214.19,214.46,2292.0
2024-05-24 12:35:00,214.39,214.56,214.18,214.19,2906.0,214.39,214.56,214.18,214.19,2906.0
2024-05-24 12:40:00,214.18,214.29,214.09,214.11,2746.0,214.18,214.29,214.09,214.11,2746.0
2024-05-24 12:45:00,214.22,214.24,214.08,214.16,4365.0,214.22,214.24,214.08,214.16,4365.0
2024-05-24 12:50:00,214.14,214.16,214.04,214.14,2695.0,214.14,214.16,214.04,214.14,2695.0
2024-05-24 12:55:00,214.05,214.19,213.83,214.05,4689.0,214.05,214.19,213.83,214.05,4689.0
2024-05-24 13:00:00,214.04,214.13,214.03,214.13,700.0,214.04,214.13,214.03,214.13,700.0
2024-05-24 13:05:00,214.11,214.27,214.03,214.27,3130.0,214.11,214.27,214.03,214.27,3130.0
2024-05-24 13:10:00,214.2,214.74,214.19,214.67,2419.0,214.2,214.74,214.19,214.67,2419.0
2024-05-24 13:15:00,214.56,214.56,214.29,214.42,2608.0,214.56,214.56,214.29,214.42,2608.0
2024-05-24 13:20:00,214.51,214.62,214.48,214.58,600.0,214.51,214.62,214.48,214.58,600.0
2024-05-24 13:25:00,214.67,214.77,214.48,214.48,5220.0,214.67,214.77,214.48,214.48,5220.0
2024-05-24 13:30:00,214.48,214.5,214.16,214.41,2267.0,214.48,214.5,214.16,214.41,2267.0
2024-05-24 13:35:00,214.43,214.45,214.27,214.45,1393.0,214.43,214.45,214.27,214.45,1393.0
2024-05-24 13:40:00,214.42,214.43,214.19,214.26,2805.0,214.42,214.43,214.19,214.26,2805.0
2024-05-24 13:45:00,214.14,214.22,213.86,214.02,8828.0,214.14,214.22,213.86,214.02,8828.0
2024-05-24 13:50:00,214.01,214.53,214.01,214.47,6293.0,214.01,214.53,214.01,214.47,6293.0
2024-05-24 13:55:00,214.56,214.83,214.56,214.83,1530.0,214.56,214.83,214.56,214.83,1530.0
2024-05-24 14:00:00,214.83,215.17,214.83,215.1,2702.0,214.83,215.17,214.83,215.1,2702.0
2024-05-24 14:05:00,215.09,215.16,214.98,215.11,4163.0,215.09,215.16,214.98,215.11,4163.0
2024-05-24 14:10:00,215.13,215.13,214.8,214.97,4262.0,215.13,215.13,214.8,214.97,4262.0
2024-05-24 14:15:00,214.91,215.1,214.91,215.05,9503.0,214.91,215.1,214.91,215.05,9503.0
2024-05-24 14:20:00,215.01,215.1,214.76,214.88,10210.0,215.01,215.1,214.76,214.88,10210.0
2024-05-24 14:25:00,214.79,215.09,214.79,215.02,3036.0,214.79,215.09,214.79,215.02,3036.0
2024-05-24 14:30:00,214.99,215.12,214.94,214.94,10738.0,214.99,215.12,214.94,214.94,10738.0
2024-05-24 14:35:00,215.04,215.1,214.96,214.99,6696.0,215.04,215.1,214.96,214.99,6696.0
2024-05-24 14:40:00,215.0,215.06,214.89,214.97,4201.0,215.0,215.06,214.89,214.97,4201.0
2024-05-24 14:45:00,214.96,215.07,214.95,214.99,9029.0,214.96,215.07,214.95,214.99,9029.0
2024-05-24 14:50:00,214.98,215.03,214.81,214.84,7123.0,214.98,215.03,214.81,214.84,7123.0
2024-05-24 14:55:00,214.84,214.85,214.66,214.66,4958.0,214.84,214.85,214.66,214.66,4958.0
2024-05-24 15:00:00,214.71,214.72,214.32,214.55,9805.0,214.71,214.72,214.32,214.55,9805.0
2024-05-24 15:05:00,214.53,214.81,214.52,214.81,5862.0,214.53,214.81,214.52,214.81,5862.0
2024-05-24 15:10:00,214.75,214.86,214.71,214.73,9486.0,214.75,214.86,214.71,214.73,9486.0
2024-05-24 15:15:00,214.7,214.74,214.58,214.72,6354.0,214.7,214.74,214.58,214.72,6354.0
2024-05-24 15:20:00,214.73,214.88,214.71,214.8,8910.0,214.73,214.88,214.71,214.8,8910.0
2024-05-24 15:25:00,214.8,214.85,214.53,214.69,16210.0,214.8,214.85,214.53,214.69,16210.0
2024-05-24 15:30:00,214.69,215.01,214.68,214.8,22183.0,214.69,215.01,214.68,214.8,22183.0
2024-05-24 15:35:00,214.8,214.87,214.73,214.87,8576.0,214.8,214.87,214.73,214.87,8576.0
2024-05-24 15:40:00,214.83,215.0,214.59,214.73,40166.0,214.83,215.0,214.59,214.73,40166.0
2024-05-24 15:45:00,214.73,214.73,214.19,214.19,16773.0,214.73,214.73,214.19,214.19,16773.0
2024-05-24 15:50:00,214.21,214.55,214.03,214.52,22696.0,214.21,214.55,214.03,214.52,22696.0
2024-05-24 15:55:00,214.63,215.05,214.51,214.74,60302.0,214.63,215.05,214.51,214.74,60302.0
2024-05-28 09:30:00,213.63,213.63,212.1,212.3,22150.0,213.63,213.63,212.1,212.3,22150.0
2024-05-28 09:35:00,212.18,212.56,211.26,212.38,14029.0,212.18,212.56,211.26,212.38,14029.0
2024-05-28 09:40:00,212.26,212.41,212.0,212.1,4563.0,212.26,212.41,212.0,212.1,4563.0
2024-05-28 09:45:00,212.04,212.44,211.08,211.19,17711.0,212.04,212.44,211.08,211.19,17711.0
2024-05-28 09:50:00,211.34,212.11,211.23,211.52,13033.0,211.34,212.11,211.23,211.52,13033.0
2024-05-28 09:55:00,211.6,211.74,211.07,211.45,17352.0,211.6,211.74,211.07,211.45,17352.0
2024-05-28 10:00:00,211.44,211.51,211.21,211.43,41917.0,211.44,211.51,211.21,211.43,41917.0
2024-05-28 10:05:00,211.43,211.86,211.09,211.86,34001.0,211.43,211.86,211.09,211.86,34001.0
2024-05-28 10:10:00,212.0,212.0,211.07,211.23,6315.0,212.0,212.0,211.07,211.23,6315.0
2024-05-28 10:15:00,211.02,211.7,210.93,211.56,8787.0,211.02,211.7,210.93,211.56,8787.0
2024-05-28 10:20:00,211.69,212.09,211.33,211.86,13979.0,211.69,212.09,211.33,211.86,13979.0
2024-05-28 10:25:00,211.98,212.09,211.76,211.97,9255.0,211.98,212.09,211.76,211.97,9255.0
2024-05-28 10:30:00,211.87,212.03,211.67,211.93,6784.0,211.87,212.03,211.67,211.93,6784.0
2024-05-28 10:35:00,211.89,211.89,211.19,211.36,7364.0,211.89,211.89,211.19,211.36,7364.0
2024-05-28 10:40:00,211.43,212.07,211.43,211.99,8600.0,211.43,212.07,211.43,211.99,8600.0
2024-05-28 10:45:00,211.98,211.99,211.6,211.72,3066.0,211.98,211.99,211.6,211.72,3066.0
2024-05-28 10:50:00,211.72,211.72,211.09,211.09,6100.0,211.72,211.72,211.09,211.09,6100.0
2024-05-28 10:55:00,211.12,211.34,210.86,210.87,10100.0,211.12,211.34,210.86,210.87,10100.0
2024-05-28 11:00:00,210.94,211.18,210.72,210.98,20358.0,210.94,211.18,210.72,210.98,20358.0
2024-05-28 11:05:00,211.01,211.33,210.69,211.33,9101.0,211.01,211.33,210.69,211.33,9101.0
2024-05-28 11:10:00,211.21,211.36,211.15,211.18,2622.0,211.21,211.36,211.15,211.18,2622.0
2024-05-28 11:15:00,211.0,211.19,210.96,211.12,2721.0,211.0,211.19,210.96,211.12,2721.0
2024-05-28 11:20:00,211.18,211.2,211.03,211.18,3738.0,211.18,211.2,211.03,211.18,3738.0
2024-05-28 11:25:00,211.18,211.18,210.98,210.98,3904.0,211.18,211.18,210.98,210.98,3904.0
2024-05-28 11:30:00,210.97,211.15,210.82,210.88,11038.0,210.97,211.15,210.82,210.88,11038.0
2024-05-28 11:35:00,210.92,211.17,210.81,211.17,11023.0,210.92,211.17,210.81,211.17,11023.0
2024-05-28 11:40:00,211.13,211.28,211.03,211.17,3077.0,211.13,211.28,211.03,211.17,3077.0
2024-05-28 11:45:00,211.1,211.39,211.1,211.23,4853.0,211.1,211.39,211.1,211.23,4853.0
2024-05-28 11:50:00,211.26,211.28,211.1,211.17,3153.0,211.26,211.28,211.1,211.17,3153.0
2024-05-28 11:55:00,211.07,211.19,210.9,210.9,3224.0,211.07,211.19,210.9,210.9,3224.0
2024-05-28 12:00:00,210.88,210.88,210.57,210.79,10927.0,210.88,210.88,210.57,210.79,10927.0
2024-05-28 12:05:00,210.8,210.97,210.65,210.79,6605.0,210.8,210.97,210.65,210.79,6605.0
2024-05-28 12:10:00,210.86,210.88,210.71,210.81,2959.0,210.86,210.88,210.71,210.81,2959.0
2024-05-28 12:15:00,210.81,211.04,210.77,211.04,2049.0,210.81,211.04,210.77,211.04,2049.0
2024-05-28 12:20:00,210.98,211.13,210.93,210.97,3618.0,210.98,211.13,210.93,210.97,3618.0
2024-05-28 12:25:00,210.94,210.94,210.85,210.85,500.0,210.94,210.94,210.85,210.85,500.0
2024-05-28 12:30:00,210.84,210.88,210.73,210.85,1898.0,210.84,210.88,210.73,210.85,1898.0
2024-05-28 12:35:00,210.9,211.04,210.89,210.99,2087.0,210.9,211.04,210.89,210.99,2087.0
2024-05-28 12:40:00,210.94,210.98,210.81,210.91,3615.0,210.94,210.98,210.81,210.91,3615.0
2024-05-28 12:45:00,210.94,210.94,210.72,210.8,1100.0,210.94,210.94,210.72,210.8,1100.0
2024-05-28 12:50:00,210.74,210.79,210.66,210.7,4756.0,210.74,210.79,210.66,210.7,4756.0
2024-05-28 12:55:00,210.62,210.62,210.37,210.44,2534.0,210.62,210.62,210.37,210.44,2534.0
2024-05-28 13:00:00,210.48,210.48,210.0,210.1,16901.0,210.48,210.48,210.0,210.1,16901.0
2024-05-28 13:05:00,210.2,210.3,209.93,210.12,7358.0,210.2,210.3,209.93,210.12,7358.0
2024-05-28 13:10:00,210.06,210.31,210.06,210.23,7453.0,210.06,210.31,210.06,210.23,7453.0
2024-05-28 13:15:00,210.24,210.55,210.19,210.47,14957.0,210.24,210.55,210.19,210.47,14957.0
2024-05-28 13:20:00,210.42,210.54,210.34,210.51,7828.0,210.42,210.54,210.34,210.51,7828.0
2024-05-28 13:25:00,210.38,210.76,210.35,210.5,9087.0,210.38,210.76,210.35,210.5,9087.0
2024-05-28 13:30:00,210.45,210.66,210.36,210.66,2937.0,210.45,210.66,210.36,210.66,2937.0
2024-05-28 13:35:00,210.61,210.66,210.52,210.63,12363.0,210.61,210.66,210.52,210.63,12363.0
2024-05-28 13:40:00,210.6,210.81,210.34,210.42,10733.0,210.6,210.81,210.34,210.42,10733.0
2024-05-28 13:45:00,210.42,210.47,210.25,210.41,6602.0,210.42,210.47,210.25,210.41,6602.0
2024-05-28 13:50:00,210.42,210.71,210.42,210.66,9154.0,210.42,210.71,210.42,210.66,9154.0
2024-05-28 13:55:00,210.66,210.77,210.6,210.7,10702.0,210.66,210.77,210.6,210.7,10702.0
2024-05-28 14:00:00,210.69,210.72,210.48,210.67,14277.0,210.69,210.72,210.48,210.67,14277.0
2024-05-28 14:05:00,210.71,210.78,210.41,210.72,19657.0,210.71,210.78,210.41,210.72,19657.0
2024-05-28 14:10:00,210.74,210.99,210.74,210.96,10719.0,210.74,210.99,210.74,210.96,10719.0
2024-05-28 14:15:00,210.9,210.92,210.78,210.78,3213.0,210.9,210.92,210.78,210.78,3213.0
2024-05-28 14:20:00,210.77,210.83,210.65,210.82,3307.0,210.77,210.83,210.65,210.82,3307.0
2024-05-28 14:25:00,210.79,210.82,210.56,210.68,9851.0,210.79,210.82,210.56,210.68,9851.0
2024-05-28 14:30:00,210.68,210.68,210.06,210.24,23948.0,210.68,210.68,210.06,210.24,23948.0
2024-05-28 14:35:00,210.13,210.15,209.96,210.0,5706.0,210.13,210.15,209.96,210.0,5706.0
2024-05-28 14:40:00,210.05,210.14,209.97,210.0,15669.0,210.05,210.14,209.97,210.0,15669.0
2024-05-28 14:45:00,210.03,210.17,209.9,210.08,5593.0,210.03,210.17,209.9,210.08,5593.0
2024-05-28 14:50:00,210.14,210.45,210.06,210.18,13049.0,210.14,210.45,210.06,210.18,13049.0
2024-05-28 14:55:00,210.15,210.29,209.89,210.24,22806.0,210.15,210.29,209.89,210.24,22806.0
2024-05-28 15:00:00,210.34,210.45,210.15,210.15,3961.0,210.34,210.45,210.15,210.15,3961.0
2024-05-28 15:05:00,210.16,210.21,209.93,210.07,34855.0,210.16,210.21,209.93,210.07,34855.0
2024-05-28 15:10:00,210.13,210.3,210.0,210.0,11057.0,210.13,210.3,210.0,210.0,11057.0
2024-05-28 15:15:00,210.0,210.26,209.98,210.26,9871.0,210.0,210.26,209.98,210.26,9871.0
2024-05-28 15:20:00,210.33,210.42,210.25,210.33,7644.0,210.33,210.42,210.25,210.33,7644.0
2024-05-28 15:25:00,210.33,210.4,209.88,210.0,25151.0,210.33,210.4,209.88,210.0,25151.0
2024-05-28 15:30:00,210.04,210.26,209.94,210.19,24874.0,210.04,210.26,209.94,210.19,24874.0
2024-05-28 15:35:00,210.12,210.12,209.75,209.75,11956.0,210.12,210.12,209.75,209.75,11956.0
2024-05-28 15:40:00,209.77,210.09,209.77,210.05,10797.0,209.77,210.09,209.77,210.05,10797.0
2024-05-28 15:45:00,209.97,210.18,209.88,210.13,14242.0,209.97,210.18,209.88,210.13,14242.0
2024-05-28 15:50:00,210.17,210.28,209.96,210.06,49966.0,210.17,210.28,209.96,210.06,49966.0
2024-05-28 15:55:00,210.16,210.54,210.07,210.43,94088.0,210.16,210.54,210.07,210.43,94088.0
2024-05-29 09:30:00,207.66,208.0,206.81,207.54,32824.0,207.66,208.0,206.81,207.54,32824.0
2024-05-29 09:35:00,207.42,208.07,207.21,207.91,6461.0,207.42,208.07,207.21,207.91,6461.0
2024-05-29 09:40:00,207.88,208.1,207.34,207.97,28718.0,207.88,208.1,207.34,207.97,28718.0
2024-05-29 09:45:00,208.03,208.2,207.54,207.69,50072.0,208.03,208.2,207.54,207.69,50072.0
2024-05-29 09:50:00,207.69,208.03,207.07,207.07,42368.0,207.69,208.03,207.07,207.07,42368.0
2024-05-29 09:55:00,207.1,207.78,206.72,207.67,45418.0,207.1,207.78,206.72,207.67,45418.0
2024-05-29 10:00:00,207.56,207.79,207.08,207.31,34250.0,207.56,207.79,207.08,207.31,34250.0
2024-05-29 10:05:00,207.34,207.6,207.06,207.25,17362.0,207.34,207.6,207.06,207.25,17362.0
2024-05-29 10:10:00,207.38,207.66,207.08,207.62,32066.0,207.38,207.66,207.08,207.62,32066.0
2024-05-29 10:15:00,207.67,207.8,207.4,207.58,34914.0,207.67,207.8,207.4,207.58,34914.0
2024-05-29 10:20:00,207.41,207.68,207.05,207.27,15567.0,207.41,207.68,207.05,207.27,15567.0
2024-05-29 10:25:00,207.25,207.51,207.21,207.49,21698.0,207.25,207.51,207.21,207.49,21698.0
2024-05-29 10:30:00,207.5,208.35,207.5,208.09,34537.0,207.5,208.35,207.5,208.09,34537.0
2024-05-29 10:35:00,208.18,208.18,207.84,208.0,13276.0,208.18,208.18,207.84,208.0,13276.0
2024-05-29 10:40:00,208.02,208.1,207.89,208.03,30524.0,208.02,208.1,207.89,208.03,30524.0
2024-05-29 10:45:00,208.03,208.13,207.94,207.99,19707.0,208.03,208.13,207.94,207.99,19707.0
2024-05-29 10:50:00,207.99,208.05,207.83,207.9,26743.0,207.99,208.05,207.83,207.9,26743.0
2024-05-29 10:55:00,207.9,208.17,207.86,208.12,27208.0,207.9,208.17,207.86,208.12,27208.0
2024-05-29 11:00:00,208.15,208.15,207.83,207.9,32064.0,208.15,208.15,207.83,207.9,32064.0
2024-05-29 11:05:00,207.87,208.04,207.85,207.94,26053.0,207.87,208.04,207.85,207.94,26053.0
2024-05-29 11:10:00,207.94,208.18,207.83,208.08,35117.0,207.94,208.18,207.83,208.08,35117.0
2024-05-29 11:15:00,208.11,208.65,207.94,208.5,39106.0,208.11,208.65,207.94,208.5,39106.0
2024-05-29 11:20:00,208.67,209.17,208.67,209.17,28523.0,208.67,209.17,208.67,209.17,28523.0
2024-05-29 11:25:00,209.3,209.33,208.93,209.0,32579.0,209.3,209.33,208.93,209.0,32579.0
2024-05-29 11:30:00,209.0,209.0,208.68,208.68,23681.0,209.0,209.0,208.68,208.68,23681.0
2024-05-29 11:35:00,208.8,208.96,208.62,208.67,43646.0,208.8,208.96,208.62,208.67,43646.0
2024-05-29 11:40:00,208.62,209.0,208.56,209.0,32878.0,208.62,209.0,208.56,209.0,32878.0
2024-05-29 11:45:00,209.06,209.13,208.86,208.88,30914.0,209.06,209.13,208.86,208.88,30914.0
2024-05-29 11:50:00,208.88,209.24,208.86,209.24,33417.0,208.88,209.24,208.86,209.24,33417.0
2024-05-29 11:55:00,209.24,209.4,208.94,208.96,30007.0,209.24,209.4,208.94,208.96,30007.0
2024-05-29 12:00:00,208.93,208.95,208.63,208.67,19616.0,208.93,208.95,208.63,208.67,19616.0
2024-05-29 12:05:00,208.62,208.95,208.56,208.75,34701.0,208.62,208.95,208.56,208.75,34701.0
2024-05-29 12:10:00,208.69,208.72,208.53,208.56,33576.0,208.69,208.72,208.53,208.56,33576.0
2024-05-29 12:15:00,208.58,208.8,208.5,208.8,44685.0,208.58,208.8,208.5,208.8,44685.0
2024-05-29 12:20:00,208.9,209.77,208.9,209.72,13755.0,208.9,209.77,208.9,209.72,13755.0
2024-05-29 12:25:00,209.72,209.78,209.51,209.61,18444.0,209.72,209.78,209.51,209.61,18444.0
2024-05-29 12:30:00,209.65,209.75,209.29,209.69,21877.0,209.65,209.75,209.29,209.69,21877.0
2024-05-29 12:35:00,209.69,209.8,209.58,209.67,28805.0,209.69,209.8,209.58,209.67,28805.0
2024-05-29 12:40:00,209.67,210.12,209.51,209.89,22672.0,209.67,210.12,209.51,209.89,22672.0
2024-05-29 12:45:00,209.95,209.95,209.71,209.75,23611.0,209.95,209.95,209.71,209.75,23611.0
2024-05-29 12:50:00,209.75,209.92,209.74,209.81,30307.0,209.75,209.92,209.74,209.81,30307.0
2024-05-29 12:55:00,209.79,209.95,209.74,209.81,23422.0,209.79,209.95,209.74,209.81,23422.0
2024-05-29 13:00:00,209.81,209.89,209.37,209.49,25766.0,209.81,209.89,209.37,209.49,25766.0
2024-05-29 13:05:00,209.49,209.58,209.21,209.46,30051.0,209.49,209.58,209.21,209.46,30051.0
2024-05-29 13:10:00,209.38,209.5,209.19,209.43,35407.0,209.38,209.5,209.19,209.43,35407.0
2024-05-29 13:15:00,209.45,209.47,209.3,209.34,19674.0,209.45,209.47,209.3,209.34,19674.0
2024-05-29 13:20:00,209.34,209.4,209.11,209.31,24989.0,209.34,209.4,209.11,209.31,24989.0
2024-05-29 13:25:00,209.31,209.4,209.28,209.35,28183.0,209.31,209.4,209.28,209.35,28183.0
2024-05-29 13:30:00,209.36,209.4,209.07,209.14,33477.0,209.36,209.4,209.07,209.14,33477.0
2024-05-29 13:35:00,209.09,209.1,208.99,209.08,38448.0,209.09,209.1,208.99,209.08,38448.0
2024-05-29 13:40:00,209.08,209.11,208.97,209.03,42078.0,209.08,209.11,208.97,209.03,42078.0
2024-05-29 13:45:00,209.03,209.16,208.95,209.11,25339.0,209.03,209.16,208.95,209.11,25339.0
2024-05-29 13:50:00,209.11,209.26,209.1,209.24,24014.0,209.11,209.26,209.1,209.24,24014.0
2024-05-29 13:55:00,209.22,209.33,209.04,209.04,40868.0,209.22,209.33,209.04,209.04,40868.0
2024-05-29 14:00:00,209.06,209.1,208.98,209.03,19901.0,209.06,209.1,208.98,209.03,19901.0
2024-05-29 14:05:00,209.03,209.06,208.95,209.0,23344.0,209.03,209.06,208.95,209.0,23344.0
2024-05-29 14:10:00,209.0,209.0,208.71,208.71,24117.0,209.0,209.0,208.71,208.71,24117.0
2024-05-29 14:15:00,208.69,208.69,208.33,208.44,30094.0,208.69,208.69,208.33,208.44,30094.0
2024-05-29 14:20:00,208.45,208.49,208.1,208.21,23544.0,208.45,208.49,208.1,208.21,23544.0
2024-05-29 14:25:00,208.21,208.31,207.74,207.78,25379.0,208.21,208.31,207.74,207.78,25379.0
2024-05-29 14:30:00,207.85,208.56,207.85,208.35,4629.0,207.85,208.56,207.85,208.35,4629.0
2024-05-29 14:35:00,208.31,208.66,208.31,208.58,2857.0,208.31,208.66,208.31,208.58,2857.0
2024-05-29 14:40:00,208.56,208.71,208.55,208.55,3992.0,208.56,208.71,208.55,208.55,3992.0
2024-05-29 14:45:00,208.5,208.53,208.32,208.34,7318.0,208.5,208.53,208.32,208.34,7318.0
2024-05-29 14:50:00,208.39,208.48,208.16,208.26,8146.0,208.39,208.48,208.16,208.26,8146.0
2024-05-29 14:55:00,208.27,208.27,208.12,208.18,10643.0,208.27,208.27,208.12,208.18,10643.0
2024-05-29 15:00:00,208.25,208.6,208.15,208.53,2936.0,208.25,208.6,208.15,208.53,2936.0
2024-05-29 15:05:00,208.63,208.63,208.44,208.53,6268.0,208.63,208.63,208.44,208.53,6268.0
2024-05-29 15:10:00,208.53,208.53,208.3,208.31,11632.0,208.53,208.53,208.3,208.31,11632.0
2024-05-29 15:15:00,208.32,208.65,208.31,208.55,4640.0,208.32,208.65,208.31,208.55,4640.0
2024-05-29 15:20:00,208.61,208.8,208.58,208.76,16144.0,208.61,208.8,208.58,208.76,16144.0
2024-05-29 15:25:00,208.78,208.85,208.56,208.56,15262.0,208.78,208.85,208.56,208.56,15262.0
2024-05-29 15:30:00,208.6,208.62,208.5,208.61,4337.0,208.6,208.62,208.5,208.61,4337.0
2024-05-29 15:35:00,208.65,208.68,208.54,208.68,11825.0,208.65,208.68,208.54,208.68,11825.0
2024-05-29 15:40:00,208.65,208.68,208.5,208.56,27489.0,208.65,208.68,208.5,208.56,27489.0
2024-05-29 15:45:00,208.55,208.81,208.54,208.65,21705.0,208.55,208.81,208.54,208.65,21705.0
2024-05-29 15:50:00,208.67,208.74,208.46,208.59,51425.0,208.67,208.74,208.46,208.59,51425.0
2024-05-29 15:55:00,208.59,208.66,208.43,208.51,91241.0,208.59,208.66,208.43,208.51,91241.0
2024-05-30 09:30:00,207.1,207.1,205.1,205.97,31208.0,207.1,207.1,205.1,205.97,31208.0
2024-05-30 09:35:00,205.58,206.1,205.38,205.9,21371.0,205.58,206.1,205.38,205.9,21371.0
2024-05-30 09:40:00,205.78,205.92,203.54,203.55,47333.0,205.78,205.92,203.54,203.55,47333.0
2024-05-30 09:45:00,203.58,204.42,203.21,203.73,146996.0,203.58,204.42,203.21,203.73,146996.0
2024-05-30 09:50:00,203.73,203.87,202.54,202.58,42342.0,203.73,203.87,202.54,202.58,42342.0
2024-05-30 09:55:00,202.56,203.7,202.5,203.32,21580.0,202.56,203.7,202.5,203.32,21580.0
2024-05-30 10:00:00,203.42,203.42,202.9,202.91,50166.0,203.42,203.42,202.9,202.91,50166.0
2024-05-30 10:05:00,202.91,202.91,201.16,201.16,17289.0,202.91,202.91,201.16,201.16,17289.0
2024-05-30 10:10:00,201.22,201.26,200.07,200.32,55152.0,201.22,201.26,200.07,200.32,55152.0
2024-05-30 10:15:00,200.49,201.39,200.36,201.2,18650.0,200.49,201.39,200.36,201.2,18650.0
2024-05-30 10:20:00,201.23,201.58,200.94,201.1,14499.0,201.23,201.58,200.94,201.1,14499.0
2024-05-30 10:25:00,201.09,201.2,200.28,200.31,39767.0,201.09,201.2,200.28,200.31,39767.0
2024-05-30 10:30:00,200.38,201.04,200.18,200.31,50546.0,200.38,201.04,200.18,200.31,50546.0
2024-05-30 10:35:00,200.26,200.39,199.89,200.31,29477.0,200.26,200.39,199.89,200.31,29477.0
2024-05-30 10:40:00,200.31,200.42,200.03,200.29,26717.0,200.31,200.42,200.03,200.29,26717.0
2024-05-30 10:45:00,200.31,200.53,200.12,200.41,306470.0,200.31,200.53,200.12,200.41,306470.0
2024-05-30 10:50:00,200.35,201.54,200.35,201.27,16451.0,200.35,201.54,200.35,201.27,16451.0
2024-05-30 10:55:00,201.04,201.88,200.71,201.81,20341.0,201.04,201.88,200.71,201.81,20341.0
2024-05-30 11:00:00,201.81,202.06,200.59,200.59,22688.0,201.81,202.06,200.59,200.59,22688.0
2024-05-30 11:05:00,200.63,201.04,200.42,200.9,20041.0,200.63,201.04,200.42,200.9,20041.0
2024-05-30 11:10:00,201.05,201.07,200.5,200.71,18434.0,201.05,201.07,200.5,200.71,18434.0
2024-05-30 11:15:00,200.59,201.53,200.56,201.25,19332.0,200.59,201.53,200.56,201.25,19332.0
2024-05-30 11:20:00,201.17,201.49,201.02,201.29,17869.0,201.17,201.49,201.02,201.29,17869.0
2024-05-30 11:25:00,201.38,201.76,201.23,201.71,13177.0,201.38,201.76,201.23,201.71,13177.0
2024-05-30 11:30:00,201.76,201.76,200.92,201.0,25884.0,201.76,201.76,200.92,201.0,25884.0
2024-05-30 11:35:00,200.93,201.44,200.92,201.37,47268.0,200.93,201.44,200.92,201.37,47268.0
2024-05-30 11:40:00,201.5,201.59,201.0,201.0,25454.0,201.5,201.59,201.0,201.0,25454.0
2024-05-30 11:45:00,201.0,201.1,200.88,200.96,20722.0,201.0,201.1,200.88,200.96,20722.0
2024-05-30 11:50:00,201.04,201.39,200.93,201.05,38591.0,201.04,201.39,200.93,201.05,38591.0
2024-05-30 11:55:00,201.08,201.74,201.02,201.41,13436.0,201.08,201.74,201.02,201.41,13436.0
2024-05-30 12:00:00,201.54,201.54,200.87,201.05,29550.0,201.54,201.54,200.87,201.05,29550.0
2024-05-30 12:05:00,201.04,201.17,200.67,200.89,33488.0,201.04,201.17,200.67,200.89,33488.0
2024-05-30 12:10:00,200.89,201.51,200.75,201.44,323198.0,200.89,201.51,200.75,201.44,323198.0
2024-05-30 12:15:00,201.32,201.84,201.27,201.84,15184.0,201.32,201.84,201.27,201.84,15184.0
2024-05-30 12:20:00,201.79,201.88,201.2,201.67,22047.0,201.79,201.88,201.2,201.67,22047.0
2024-05-30 12:25:00,201.69,201.93,201.17,201.18,13342.0,201.69,201.93,201.17,201.18,13342.0
2024-05-30 12:30:00,201.16,202.26,201.16,202.24,13274.0,201.16,202.26,201.16,202.24,13274.0
2024-05-30 12:35:00,202.23,202.23,201.6,201.6,7808.0,202.23,202.23,201.6,201.6,7808.0
2024-05-30 12:40:00,201.6,201.85,201.54,201.73,6322.0,201.6,201.85,201.54,201.73,6322.0
2024-05-30 12:45:00,201.78,201.87,201.39,201.39,4244.0,201.78,201.87,201.39,201.39,4244.0
2024-05-30 12:50:00,201.39,201.4,200.97,201.02,5789.0,201.39,201.4,200.97,201.02,5789.0
2024-05-30 12:55:00,200.97,201.16,200.91,201.07,8681.0,200.97,201.16,200.91,201.07,8681.0
2024-05-30 13:00:00,201.09,201.12,200.73,200.74,5034.0,201.09,201.12,200.73,200.74,5034.0
2024-05-30 13:05:00,200.74,201.02,200.73,200.77,40630.0,200.74,201.02,200.73,200.77,40630.0
2024-05-30 13:10:00,200.76,200.85,200.49,200.56,5645.0,200.76,200.85,200.49,200.56,5645.0
2024-05-30 13:15:00,200.56,200.57,200.07,200.08,10964.0,200.56,200.57,200.07,200.08,10964.0
2024-05-30 13:20:00,200.1,200.17,199.77,199.86,18676.0,200.1,200.17,199.77,199.86,18676.0
2024-05-30 13:25:00,199.86,200.44,199.83,200.44,7451.0,199.86,200.44,199.83,200.44,7451.0
2024-05-30 13:30:00,200.5,200.75,200.36,200.43,14729.0,200.5,200.75,200.36,200.43,14729.0
2024-05-30 13:35:00,200.36,200.47,200.15,200.41,7748.0,200.36,200.47,200.15,200.41,7748.0
2024-05-30 13:40:00,200.38,200.84,200.38,200.56,18638.0,200.38,200.84,200.38,200.56,18638.0
2024-05-30 13:45:00,200.48,200.56,200.31,200.36,8359.0,200.48,200.56,200.31,200.36,8359.0
2024-05-30 13:50:00,200.36,200.48,200.09,200.48,8627.0,200.36,200.48,200.09,200.48,8627.0
2024-05-30 13:55:00,200.4,200.45,200.24,200.31,12546.0,200.4,200.45,200.24,200.31,12546.0
2024-05-30 14:00:00,200.25,200.43,200.2,200.25,13149.0,200.25,200.43,200.2,200.25,13149.0
2024-05-30 14:05:00,200.21,200.37,200.21,200.28,8037.0,200.21,200.37,200.21,200.28,8037.0
2024-05-30 14:10:00,200.23,200.33,200.04,200.04,13041.0,200.23,200.33,200.04,200.04,13041.0
2024-05-30 14:15:00,200.1,200.3,199.94,200.3,21865.0,200.1,200.3,199.94,200.3,21865.0
2024-05-30 14:20:00,200.21,200.47,200.21,200.27,5027.0,200.21,200.47,200.21,200.27,5027.0
2024-05-30 14:25:00,200.24,200.45,200.09,200.41,5605.0,200.24,200.45,200.09,200.41,5605.0
2024-05-30 14:30:00,200.44,200.44,200.05,200.19,10061.0,200.44,200.44,200.05,200.19,10061.0
2024-05-30 14:35:00,200.15,200.41,200.0,200.13,50337.0,200.15,200.41,200.0,200.13,50337.0
2024-05-30 14:40:00,200.18,200.43,200.04,200.12,9718.0,200.18,200.43,200.04,200.12,9718.0
2024-05-30 14:45:00,200.08,200.1,199.87,199.99,8955.0,200.08,200.1,199.87,199.99,8955.0
2024-05-30 14:50:00,199.89,200.04,199.82,199.94,5456.0,199.89,200.04,199.82,199.94,5456.0
2024-05-30 14:55:00,199.94,200.02,199.85,199.95,5460.0,199.94,200.02,199.85,199.95,5460.0
2024-05-30 15:00:00,199.92,200.08,199.78,199.93,8268.0,199.92,200.08,199.78,199.93,8268.0
2024-05-30 15:05:00,199.9,199.95,199.56,199.58,11197.0,199.9,199.95,199.56,199.58,11197.0
2024-05-30 15:10:00,199.57,199.85,199.55,199.73,5905.0,199.57,199.85,199.55,199.73,5905.0
2024-05-30 15:15:00,199.74,200.08,199.7,199.84,17259.0,199.74,200.08,199.7,199.84,17259.0
2024-05-30 15:20:00,199.95,200.01,199.79,199.83,12455.0,199.95,200.01,199.79,199.83,12455.0
2024-05-30 15:25:00,199.78,199.86,199.66,199.69,14352.0,199.78,199.86,199.66,199.69,14352.0
2024-05-30 15:30:00,199.75,200.31,199.75,200.16,17484.0,199.75,200.31,199.75,200.16,17484.0
2024-05-30 15:35:00,200.09,200.14,199.86,200.0,20168.0,200.09,200.14,199.86,200.0,20168.0
2024-05-30 15:40:00,200.0,200.44,199.96,200.32,38731.0,200.0,200.44,199.96,200.32,38731.0
2024-05-30 15:45:00,200.29,200.29,199.78,199.95,22422.0,200.29,200.29,199.78,199.95,22422.0
2024-05-30 15:50:00,200.03,200.48,199.73,199.96,154520.0,200.03,200.48,199.73,199.96,154520.0
2024-05-30 15:55:00,200.0,200.03,199.58,199.86,140838.0,200.0,200.03,199.58,199.86,140838.0
2024-05-31 09:30:00,200.05,200.36,198.62,198.78,43476.0,200.05,200.36,198.62,198.78,43476.0
2024-05-31 09:35:00,199.04,199.29,197.77,198.88,23104.0,199.04,199.29,197.77,198.88,23104.0
2024-05-31 09:40:00,198.93,198.94,197.64,197.83,15339.0,198.93,198.94,197.64,197.83,15339.0
2024-05-31 09:45:00,197.79,198.15,196.79,197.37,34471.0,197.79,198.15,196.79,197.37,34471.0
2024-05-31 09:50:00,197.4,197.99,196.8,196.87,140933.0,197.4,197.99,196.8,196.87,140933.0
2024-05-31 09:55:00,196.92,197.14,196.42,196.54,21311.0,196.92,197.14,196.42,196.54,21311.0
2024-05-31 10:00:00,196.6,197.3,196.46,197.2,38281.0,196.6,197.3,196.46,197.2,38281.0
2024-05-31 10:05:00,197.12,197.29,197.06,197.07,28371.0,197.12,197.29,197.06,197.07,28371.0
2024-05-31 10:10:00,197.08,197.09,196.67,197.01,20385.0,197.08,197.09,196.67,197.01,20385.0
2024-05-31 10:15:00,197.03,197.82,196.86,197.68,139791.0,197.03,197.82,196.86,197.68,139791.0
2024-05-31 10:20:00,197.68,197.68,197.19,197.42,22695.0,197.68,197.68,197.19,197.42,22695.0
2024-05-31 10:25:00,197.52,197.66,196.67,196.67,25302.0,197.52,197.66,196.67,196.67,25302.0
2024-05-31 10:30:00,196.78,197.01,196.67,196.92,9763.0,196.78,197.01,196.67,196.92,9763.0
2024-05-31 10:35:00,196.91,196.91,195.93,196.22,21821.0,196.91,196.91,195.93,196.22,21821.0
2024-05-31 10:40:00,196.09,196.28,195.87,196.01,7293.0,196.09,196.28,195.87,196.01,7293.0
2024-05-31 10:45:00,196.03,196.1,195.77,195.83,30922.0,196.03,196.1,195.77,195.83,30922.0
2024-05-31 10:50:00,195.87,195.98,195.68,195.72,7379.0,195.87,195.98,195.68,195.72,7379.0
2024-05-31 10:55:00,195.72,196.19,195.63,195.63,29619.0,195.72,196.19,195.63,195.63,29619.0
2024-05-31 11:00:00,195.7,195.82,195.32,195.49,11067.0,195.7,195.82,195.32,195.49,11067.0
2024-05-31 11:05:00,195.54,196.74,195.54,196.2,16826.0,195.54,196.74,195.54,196.2,16826.0
2024-05-31 11:10:00,196.09,196.68,195.98,196.56,5527.0,196.09,196.68,195.98,196.56,5527.0
2024-05-31 11:15:00,196.39,196.46,195.77,195.8,7502.0,196.39,196.46,195.77,195.8,7502.0
2024-05-31 11:20:00,195.78,196.33,195.77,196.15,5973.0,195.78,196.33,195.77,196.15,5973.0
2024-05-31 11:25:00,196.13,196.23,195.81,196.14,9522.0,196.13,196.23,195.81,196.14,9522.0
2024-05-31 11:30:00,196.0,196.2,195.86,196.14,40345.0,196.0,196.2,195.86,196.14,40345.0
2024-05-31 11:35:00,196.21,196.34,195.96,195.96,11556.0,196.21,196.34,195.96,195.96,11556.0
2024-05-31 11:40:00,195.93,196.14,195.93,196.1,4090.0,195.93,196.14,195.93,196.1,4090.0
2024-05-31 11:45:00,196.06,196.32,196.0,196.25,31245.0,196.06,196.32,196.0,196.25,31245.0
2024-05-31 11:50:00,196.25,196.53,196.15,196.44,5705.0,196.25,196.53,196.15,196.44,5705.0
2024-05-31 11:55:00,196.46,196.64,196.37,196.56,7610.0,196.46,196.64,196.37,196.56,7610.0
2024-05-31 12:00:00,196.55,196.66,196.41,196.61,24266.0,196.55,196.66,196.41,196.61,24266.0
2024-05-31 12:05:00,196.61,196.73,196.14,196.2,24082.0,196.61,196.73,196.14,196.2,24082.0
2024-05-31 12:10:00,196.2,196.5,196.19,196.3,3416.0,196.2,196.5,196.19,196.3,3416.0
2024-05-31 12:15:00,196.3,196.46,196.29,196.46,2693.0,196.3,196.46,196.29,196.46,2693.0
2024-05-31 12:20:00,196.43,196.54,196.32,196.54,22342.0,196.43,196.54,196.32,196.54,22342.0
2024-05-31 12:25:00,196.5,196.81,196.5,196.81,32132.0,196.5,196.81,196.5,196.81,32132.0
2024-05-31 12:30:00,196.84,197.11,196.71,197.11,6002.0,196.84,197.11,196.71,197.11,6002.0
2024-05-31 12:35:00,197.06,197.36,197.06,197.36,6759.0,197.06,197.36,197.06,197.36,6759.0
2024-05-31 12:40:00,197.36,197.37,196.99,197.13,5266.0,197.36,197.37,196.99,197.13,5266.0
2024-05-31 12:45:00,197.13,197.16,196.7,196.73,2978.0,197.13,197.16,196.7,196.73,2978.0
2024-05-31 12:50:00,196.75,197.1,196.71,196.96,8166.0,196.75,197.1,196.71,196.96,8166.0
2024-05-31 12:55:00,196.99,196.99,196.88,196.97,3668.0,196.99,196.99,196.88,196.97,3668.0
2024-05-31 13:00:00,196.89,197.18,196.89,197.17,10499.0,196.89,197.18,196.89,197.17,10499.0
2024-05-31 13:05:00,197.12,197.24,197.05,197.24,2854.0,197.12,197.24,197.05,197.24,2854.0
2024-05-31 13:10:00,197.19,197.39,197.18,197.36,7475.0,197.19,197.39,197.18,197.36,7475.0
2024-05-31 13:15:00,197.28,197.5,197.24,197.24,11110.0,197.28,197.5,197.24,197.24,11110.0
2024-05-31 13:20:00,197.25,197.33,197.16,197.33,1825.0,197.25,197.33,197.16,197.33,1825.0
2024-05-31 13:25:00,197.29,197.45,197.23,197.38,4030.0,197.29,197.45,197.23,197.38,4030.0
2024-05-31 13:30:00,197.48,197.48,197.26,197.31,8916.0,197.48,197.48,197.26,197.31,8916.0
2024-05-31 13:35:00,197.36,197.49,197.32,197.48,7721.0,197.36,197.49,197.32,197.48,7721.0
2024-05-31 13:40:00,197.48,197.48,197.21,197.38,6182.0,197.48,197.48,197.21,197.38,6182.0
2024-05-31 13:45:00,197.32,197.42,197.24,197.34,6315.0,197.32,197.42,197.24,197.34,6315.0
2024-05-31 13:50:00,197.33,197.37,196.95,196.99,6251.0,197.33,197.37,196.95,196.99,6251.0
2024-05-31 13:55:00,197.03,197.18,196.97,197.05,4771.0,197.03,197.18,196.97,197.05,4771.0
2024-05-31 14:00:00,197.11,197.13,196.75,196.82,5959.0,197.11,197.13,196.75,196.82,5959.0
2024-05-31 14:05:00,196.88,197.01,196.75,196.96,7220.0,196.88,197.01,196.75,196.96,7220.0
2024-05-31 14:10:00,196.93,197.13,196.9,196.9,3714.0,196.93,197.13,196.9,196.9,3714.0
2024-05-31 14:15:00,196.92,196.97,196.83,196.88,4542.0,196.92,196.97,196.83,196.88,4542.0
2024-05-31 14:20:00,196.89,197.08,196.75,196.99,9777.0,196.89,197.08,196.75,196.99,9777.0
2024-05-31 14:25:00,196.97,196.97,196.72,196.72,8749.0,196.97,196.97,196.72,196.72,8749.0
2024-05-31 14:30:00,196.72,196.85,196.71,196.84,13871.0,196.72,196.85,196.71,196.84,13871.0
2024-05-31 14:35:00,196.84,196.89,196.82,196.86,7270.0,196.84,196.89,196.82,196.86,7270.0
2024-05-31 14:40:00,196.86,197.11,196.82,197.11,8041.0,196.86,197.11,196.82,197.11,8041.0
2024-05-31 14:45:00,197.16,197.2,197.05,197.05,4943.0,197.16,197.2,197.05,197.05,4943.0
2024-05-31 14:50:00,197.11,197.11,196.84,196.89,6612.0,197.11,197.11,196.84,196.89,6612.0
2024-05-31 14:55:00,196.92,197.1,196.88,197.02,3107.0,196.92,197.1,196.88,197.02,3107.0
2024-05-31 15:00:00,197.01,197.24,196.99,197.17,6140.0,197.01,197.24,196.99,197.17,6140.0
2024-05-31 15:05:00,197.18,197.28,197.1,197.22,4748.0,197.18,197.28,197.1,197.22,4748.0
2024-05-31 15:10:00,197.18,197.53,197.18,197.53,16472.0,197.18,197.53,197.18,197.53,16472.0
2024-05-31 15:15:00,197.53,197.54,197.3,197.53,6675.0,197.53,197.54,197.3,197.53,6675.0
2024-05-31 15:20:00,197.55,197.75,197.49,197.65,9424.0,197.55,197.75,197.49,197.65,9424.0
2024-05-31 15:25:00,197.68,198.01,197.68,198.0,10861.0,197.68,198.01,197.68,198.0,10861.0
2024-05-31 15:30:00,197.97,198.23,197.83,198.09,16484.0,197.97,198.23,197.83,198.09,16484.0
2024-05-31 15:35:00,198.11,198.5,198.1,198.5,8596.0,198.11,198.5,198.1,198.5,8596.0
2024-05-31 15:40:00,198.5,199.06,198.5,199.06,14273.0,198.5,199.06,198.5,199.06,14273.0
2024-05-31 15:45:00,199.04,199.27,198.97,199.27,24912.0,199.04,199.27,198.97,199.27,24912.0
2024-05-31 15:50:00,199.31,200.75,199.31,200.71,142922.0,199.31,200.75,199.31,200.71,142922.0
2024-05-31 15:55:00,200.71,201.82,200.68,201.61,230109.0,200.71,201.82,200.68,201.61,230109.0
2024-06-03 09:30:00,219.23,221.13,217.0,220.0,285893.0,219.23,221.13,217.0,220.0,285893.0
2024-06-03 09:35:00,220.0,220.69,218.0,220.03,193311.0,220.0,220.69,218.0,220.03,193311.0
2024-06-03 09:40:00,219.9,220.72,219.44,219.52,189497.0,219.9,220.72,219.44,219.52,189497.0
2024-06-03 09:45:00,219.74,222.21,218.49,221.86,176978.0,219.74,222.21,218.49,221.86,176978.0
2024-06-03 09:50:00,221.76,222.15,219.09,220.31,206371.0,221.76,222.15,219.09,220.31,206371.0
2024-06-03 09:55:00,220.25,220.39,219.62,219.71,92186.0,220.25,220.39,219.62,219.71,92186.0
2024-06-03 10:00:00,219.92,220.15,219.02,219.65,94704.0,219.92,220.15,219.02,219.65,94704.0
2024-06-03 10:05:00,219.72,219.87,218.72,219.74,128506.0,219.72,219.87,218.72,219.74,128506.0
2024-06-03 10:10:00,219.78,219.98,218.2,219.57,46855.0,219.78,219.98,218.2,219.57,46855.0
2024-06-03 10:15:00,219.71,220.82,218.22,218.66,186684.0,219.71,220.82,218.22,218.66,186684.0
2024-06-03 10:20:00,218.56,218.84,218.19,218.69,15475.0,218.56,218.84,218.19,218.69,15475.0
2024-06-03 10:25:00,218.74,218.94,217.68,218.7,46493.0,218.74,218.94,217.68,218.7,46493.0
2024-06-03 10:30:00,218.61,218.69,217.01,217.39,43525.0,218.61,218.69,217.01,217.39,43525.0
2024-06-03 10:35:00,217.55,218.75,217.49,217.97,39166.0,217.55,218.75,217.49,217.97,39166.0
2024-06-03 10:40:00,218.01,218.16,217.19,217.69,19354.0,218.01,218.16,217.19,217.69,19354.0
2024-06-03 10:45:00,217.66,218.45,217.09,217.58,71705.0,217.66,218.45,217.09,217.58,71705.0
2024-06-03 10:50:00,217.81,218.02,217.2,217.65,27320.0,217.81,218.02,217.2,217.65,27320.0
2024-06-03 10:55:00,217.79,217.84,217.29,217.73,22435.0,217.79,217.84,217.29,217.73,22435.0
2024-06-03 11:00:00,217.65,217.75,216.6,216.6,28032.0,217.65,217.75,216.6,216.6,28032.0
2024-06-03 11:05:00,216.74,216.75,215.43,215.5,47854.0,216.74,216.75,215.43,215.5,47854.0
2024-06-03 11:10:00,215.53,215.87,214.85,215.47,60745.0,215.53,215.87,214.85,215.47,60745.0
2024-06-03 11:15:00,215.51,216.2,215.41,216.13,120391.0,215.51,216.2,215.41,216.13,120391.0
2024-06-03 11:20:00,216.13,216.38,215.95,215.95,75910.0,216.13,216.38,215.95,215.95,75910.0
2024-06-03 11:25:00,215.95,216.31,215.34,215.9,44075.0,215.95,216.31,215.34,215.9,44075.0
2024-06-03 11:30:00,215.9,216.28,215.6,215.65,53255.0,215.9,216.28,215.6,215.65,53255.0
2024-06-03 11:35:00,215.6,216.29,215.6,215.94,26612.0,215.6,216.29,215.6,215.94,26612.0
2024-06-03 11:40:00,215.91,216.28,215.66,216.24,16315.0,215.91,216.28,215.66,216.24,16315.0
2024-06-03 11:45:00,216.23,216.51,215.9,216.39,24606.0,216.23,216.51,215.9,216.39,24606.0
2024-06-03 11:50:00,216.34,216.6,215.6,215.71,23062.0,216.34,216.6,215.6,215.71,23062.0
2024-06-03 11:55:00,215.67,215.72,213.69,213.84,72128.0,215.67,215.72,213.69,213.84,72128.0
2024-06-03 12:00:00,213.84,214.12,213.37,213.97,60937.0,213.84,214.12,213.37,213.97,60937.0
2024-06-03 12:05:00,214.0,214.64,213.59,213.76,29868.0,214.0,214.64,213.59,213.76,29868.0
2024-06-03 12:10:00,213.76,213.76,212.43,212.69,35822.0,213.76,213.76,212.43,212.69,35822.0
2024-06-03 12:15:00,212.69,212.92,211.07,211.17,40280.0,212.69,212.92,211.07,211.17,40280.0
2024-06-03 12:20:00,211.18,212.19,211.17,212.15,31467.0,211.18,212.19,211.17,212.15,31467.0
2024-06-03 12:25:00,212.18,212.43,211.65,212.07,25792.0,212.18,212.43,211.65,212.07,25792.0
2024-06-03 12:30:00,212.15,212.15,211.01,211.05,20175.0,212.15,212.15,211.01,211.05,20175.0
2024-06-03 12:35:00,210.82,212.44,210.82,212.3,17927.0,210.82,212.44,210.82,212.3,17927.0
2024-06-03 12:40:00,212.37,212.39,211.0,211.36,26153.0,212.37,212.39,211.0,211.36,26153.0
2024-06-03 12:45:00,211.36,211.42,210.53,210.8,47149.0,211.36,211.42,210.53,210.8,47149.0
2024-06-03 12:50:00,210.8,211.16,210.07,210.91,42137.0,210.8,211.16,210.07,210.91,42137.0
2024-06-03 12:55:00,210.99,210.99,209.92,210.4,54941.0,210.99,210.99,209.92,210.4,54941.0
2024-06-03 13:00:00,210.4,210.5,209.37,209.65,174718.0,210.4,210.5,209.37,209.65,174718.0
2024-06-03 13:05:00,209.54,209.67,208.75,208.94,52588.0,209.54,209.67,208.75,208.94,52588.0
2024-06-03 13:10:00,208.84,209.1,208.59,209.06,214202.0,208.84,209.1,208.59,209.06,214202.0
2024-06-03 13:15:00,209.05,209.56,208.95,209.01,61459.0,209.05,209.56,208.95,209.01,61459.0
2024-06-03 13:20:00,209.06,209.08,208.65,208.86,65873.0,209.06,209.08,208.65,208.86,65873.0
2024-06-03 13:25:00,208.91,209.03,208.34,208.93,39363.0,208.91,209.03,208.34,208.93,39363.0
2024-06-03 13:30:00,208.89,209.22,208.83,209.05,67745.0,208.89,209.22,208.83,209.05,67745.0
2024-06-03 13:35:00,209.05,210.25,208.92,210.0,101441.0,209.05,210.25,208.92,210.0,101441.0
2024-06-03 13:40:00,210.05,210.09,209.23,209.66,28010.0,210.05,210.09,209.23,209.66,28010.0
2024-06-03 13:45:00,209.66,210.47,209.65,210.33,63323.0,209.66,210.47,209.65,210.33,63323.0
2024-06-03 13:50:00,210.34,210.76,210.25,210.56,54314.0,210.34,210.76,210.25,210.56,54314.0
2024-06-03 13:55:00,210.56,211.37,210.56,211.15,19711.0,210.56,211.37,210.56,211.15,19711.0
2024-06-03 14:00:00,211.21,212.45,211.21,212.37,35772.0,211.21,212.45,211.21,212.37,35772.0
2024-06-03 14:05:00,212.41,213.1,212.26,212.97,34936.0,212.41,213.1,212.26,212.97,34936.0
2024-06-03 14:10:00,213.0,213.17,211.82,211.96,54046.0,213.0,213.17,211.82,211.96,54046.0
2024-06-03 14:15:00,211.77,213.22,211.64,213.22,25380.0,211.77,213.22,211.64,213.22,25380.0
2024-06-03 14:20:00,213.21,213.47,212.94,213.34,21449.0,213.21,213.47,212.94,213.34,21449.0
2024-06-03 14:25:00,213.19,213.45,212.73,212.86,58738.0,213.19,213.45,212.73,212.86,58738.0
2024-06-03 14:30:00,212.86,212.94,212.06,212.15,58270.0,212.86,212.94,212.06,212.15,58270.0
2024-06-03 14:35:00,212.07,212.79,212.06,212.77,31364.0,212.07,212.79,212.06,212.77,31364.0
2024-06-03 14:40:00,212.87,213.02,212.49,212.53,14685.0,212.87,213.02,212.49,212.53,14685.0
2024-06-03 14:45:00,212.55,212.67,212.45,212.67,32585.0,212.55,212.67,212.45,212.67,32585.0
2024-06-03 14:50:00,212.6,212.6,211.97,212.09,13644.0,212.6,212.6,211.97,212.09,13644.0
2024-06-03 14:55:00,212.27,212.3,211.88,212.17,22705.0,212.27,212.3,211.88,212.17,22705.0
2024-06-03 15:00:00,212.15,212.47,212.15,212.37,12785.0,212.15,212.47,212.15,212.37,12785.0
2024-06-03 15:05:00,212.37,212.37,211.57,211.73,19284.0,212.37,212.37,211.57,211.73,19284.0
2024-06-03 15:10:00,211.65,211.76,211.45,211.53,21029.0,211.65,211.76,211.45,211.53,21029.0
2024-06-03 15:15:00,211.47,211.69,211.17,211.21,25486.0,211.47,211.69,211.17,211.21,25486.0
2024-06-03 15:20:00,211.15,211.24,210.48,210.74,34082.0,211.15,211.24,210.48,210.74,34082.0
2024-06-03 15:25:00,210.74,212.14,210.58,211.95,29293.0,210.74,212.14,210.58,211.95,29293.0
2024-06-03 15:30:00,211.86,212.06,210.6,211.07,201874.0,211.86,212.06,210.6,211.07,201874.0
2024-06-03 15:35:00,211.13,211.25,210.58,210.59,23641.0,211.13,211.25,210.58,210.59,23641.0
2024-06-03 15:40:00,210.65,210.86,210.47,210.52,19517.0,210.65,210.86,210.47,210.52,19517.0
2024-06-03 15:45:00,210.51,211.23,210.51,211.23,86753.0,210.51,211.23,210.51,211.23,86753.0
2024-06-03 15:50:00,211.18,211.18,210.32,210.39,95260.0,211.18,211.18,210.32,210.39,95260.0
2024-06-03 15:55:00,210.39,210.88,210.31,210.86,245444.0,210.39,210.88,210.31,210.86,245444.0
2024-06-04 09:30:00,211.17,214.07,210.0,210.73,98512.0,211.17,214.07,210.0,210.73,98512.0
2024-06-04 09:35:00,210.11,210.52,209.29,210.34,47210.0,210.11,210.52,209.29,210.34,47210.0
2024-06-04 09:40:00,210.13,210.14,208.84,209.46,24126.0,210.13,210.14,208.84,209.46,24126.0
2024-06-04 09:45:00,209.46,210.66,209.23,210.57,12381.0,209.46,210.66,209.23,210.57,12381.0
2024-06-04 09:50:00,210.56,211.84,210.4,211.62,15400.0,210.56,211.84,210.4,211.62,15400.0
2024-06-04 09:55:00,211.85,212.48,211.1,211.93,30269.0,211.85,212.48,211.1,211.93,30269.0
2024-06-04 10:00:00,212.0,212.86,210.18,210.33,58334.0,212.0,212.86,210.18,210.33,58334.0
2024-06-04 10:05:00,210.36,211.07,210.12,210.48,47087.0,210.36,211.07,210.12,210.48,47087.0
2024-06-04 10:10:00,210.48,211.06,210.26,210.88,124504.0,210.48,211.06,210.26,210.88,124504.0
2024-06-04 10:15:00,210.88,211.68,210.46,210.5,42885.0,210.88,211.68,210.46,210.5,42885.0
2024-06-04 10:20:00,210.45,210.53,210.11,210.21,32883.0,210.45,210.53,210.11,210.21,32883.0
2024-06-04 10:25:00,210.31,210.44,209.71,209.84,54569.0,210.31,210.44,209.71,209.84,54569.0
2024-06-04 10:30:00,209.84,209.92,209.23,209.72,33073.0,209.84,209.92,209.23,209.72,33073.0
2024-06-04 10:35:00,209.72,210.34,209.51,210.34,20839.0,209.72,210.34,209.51,210.34,20839.0
2024-06-04 10:40:00,210.49,210.6,209.86,210.25,28531.0,210.49,210.6,209.86,210.25,28531.0
2024-06-04 10:45:00,210.25,210.39,209.65,210.39,25059.0,210.25,210.39,209.65,210.39,25059.0
2024-06-04 10:50:00,210.43,210.96,210.13,210.95,118492.0,210.43,210.96,210.13,210.95,118492.0
2024-06-04 10:55:00,210.97,211.09,210.39,210.46,9144.0,210.97,211.09,210.39,210.46,9144.0
2024-06-04 11:00:00,210.5,210.61,210.35,210.52,6055.0,210.5,210.61,210.35,210.52,6055.0
2024-06-04 11:05:00,210.59,211.22,210.59,211.06,7487.0,210.59,211.22,210.59,211.06,7487.0
2024-06-04 11:10:00,211.1,211.18,210.4,210.41,6735.0,211.1,211.18,210.4,210.41,6735.0
2024-06-04 11:15:00,210.47,210.87,210.44,210.75,188672.0,210.47,210.87,210.44,210.75,188672.0
2024-06-04 11:20:00,210.78,211.79,210.77,211.5,9401.0,210.78,211.79,210.77,211.5,9401.0
2024-06-04 11:25:00,211.37,211.5,211.02,211.06,6243.0,211.37,211.5,211.02,211.06,6243.0
2024-06-04 11:30:00,211.06,212.09,211.01,211.73,23960.0,211.06,212.09,211.01,211.73,23960.0
2024-06-04 11:35:00,211.62,211.68,211.03,211.16,8153.0,211.62,211.68,211.03,211.16,8153.0
2024-06-04 11:40:00,211.09,211.25,210.97,211.08,4874.0,211.09,211.25,210.97,211.08,4874.0
2024-06-04 11:45:00,211.15,211.19,210.98,211.09,8006.0,211.15,211.19,210.98,211.09,8006.0
2024-06-04 11:50:00,211.04,211.88,210.97,211.7,19383.0,211.04,211.88,210.97,211.7,19383.0
2024-06-04 11:55:00,211.69,211.69,211.11,211.16,8880.0,211.69,211.69,211.11,211.16,8880.0
2024-06-04 12:00:00,211.2,211.86,211.19,211.84,5051.0,211.2,211.86,211.19,211.84,5051.0
2024-06-04 12:05:00,211.84,211.86,211.26,211.34,7717.0,211.84,211.86,211.26,211.34,7717.0
2024-06-04 12:10:00,211.33,211.36,210.96,211.23,7717.0,211.33,211.36,210.96,211.23,7717.0
2024-06-04 12:15:00,211.15,211.24,211.0,211.16,3677.0,211.15,211.24,211.0,211.16,3677.0
2024-06-04 12:20:00,211.0,211.11,210.69,210.82,4452.0,211.0,211.11,210.69,210.82,4452.0
2024-06-04 12:25:00,210.71,211.03,210.59,210.99,8781.0,210.71,211.03,210.59,210.99,8781.0
2024-06-04 12:30:00,210.87,210.93,210.67,210.81,7722.0,210.87,210.93,210.67,210.81,7722.0
2024-06-04 12:35:00,210.75,210.95,210.59,210.95,5054.0,210.75,210.95,210.59,210.95,5054.0
2024-06-04 12:40:00,210.95,211.16,210.84,211.0,5533.0,210.95,211.16,210.84,211.0,5533.0
2024-06-04 12:45:00,210.94,211.04,210.82,210.85,4560.0,210.94,211.04,210.82,210.85,4560.0
2024-06-04 12:50:00,210.94,210.94,210.58,210.71,7778.0,210.94,210.94,210.58,210.71,7778.0
2024-06-04 12:55:00,210.71,210.8,210.65,210.72,7165.0,210.71,210.8,210.65,210.72,7165.0
2024-06-04 13:00:00,210.77,210.77,210.35,210.52,22984.0,210.77,210.77,210.35,210.52,22984.0
2024-06-04 13:05:00,210.55,210.57,210.24,210.24,13726.0,210.55,210.57,210.24,210.24,13726.0
2024-06-04 13:10:00,210.29,210.61,210.24,210.56,5665.0,210.29,210.61,210.24,210.56,5665.0
2024-06-04 13:15:00,210.56,210.68,210.44,210.51,14711.0,210.56,210.68,210.44,210.51,14711.0
2024-06-04 13:20:00,210.51,210.89,210.5,210.72,12766.0,210.51,210.89,210.5,210.72,12766.0
2024-06-04 13:25:00,210.74,210.98,210.57,210.98,13307.0,210.74,210.98,210.57,210.98,13307.0
2024-06-04 13:30:00,210.99,211.06,210.84,210.95,25199.0,210.99,211.06,210.84,210.95,25199.0
2024-06-04 13:35:00,211.02,211.2,210.98,211.1,7262.0,211.02,211.2,210.98,211.1,7262.0
2024-06-04 13:40:00,211.13,211.13,210.66,210.79,11934.0,211.13,211.13,210.66,210.79,11934.0
2024-06-04 13:45:00,210.76,211.24,210.74,211.08,5606.0,210.76,211.24,210.74,211.08,5606.0
2024-06-04 13:50:00,211.11,211.16,210.96,211.03,7493.0,211.11,211.16,210.96,211.03,7493.0
2024-06-04 13:55:00,211.08,211.29,210.91,211.03,12554.0,211.08,211.29,210.91,211.03,12554.0
2024-06-04 14:00:00,211.03,211.11,210.83,211.05,9349.0,211.03,211.11,210.83,211.05,9349.0
2024-06-04 14:05:00,210.95,211.16,210.87,211.06,4720.0,210.95,211.16,210.87,211.06,4720.0
2024-06-04 14:10:00,211.09,211.21,211.0,211.0,5856.0,211.09,211.21,211.0,211.0,5856.0
2024-06-04 14:15:00,211.07,211.66,211.07,211.44,9695.0,211.07,211.66,211.07,211.44,9695.0
2024-06-04 14:20:00,211.45,211.85,211.44,211.57,8854.0,211.45,211.85,211.44,211.57,8854.0
2024-06-04 14:25:00,211.74,211.76,211.35,211.76,5170.0,211.74,211.76,211.35,211.76,5170.0
2024-06-04 14:30:00,211.75,211.75,211.48,211.62,6569.0,211.75,211.75,211.48,211.62,6569.0
2024-06-04 14:35:00,211.57,211.67,211.32,211.44,5064.0,211.57,211.67,211.32,211.44,5064.0
2024-06-04 14:40:00,211.48,211.78,211.47,211.65,7872.0,211.48,211.78,211.47,211.65,7872.0
2024-06-04 14:45:00,211.71,211.85,211.63,211.74,9773.0,211.71,211.85,211.63,211.74,9773.0
2024-06-04 14:50:00,211.82,211.82,211.56,211.56,25880.0,211.82,211.82,211.56,211.56,25880.0
2024-06-04 14:55:00,211.56,211.59,211.22,211.29,11763.0,211.56,211.59,211.22,211.29,11763.0
2024-06-04 15:00:00,211.28,211.34,210.92,211.09,19919.0,211.28,211.34,210.92,211.09,19919.0
2024-06-04 15:05:00,211.03,211.45,210.93,211.45,16083.0,211.03,211.45,210.93,211.45,16083.0
2024-06-04 15:10:00,211.46,211.63,211.38,211.62,21120.0,211.46,211.63,211.38,211.62,21120.0
2024-06-04 15:15:00,211.62,211.81,211.4,211.43,13498.0,211.62,211.81,211.4,211.43,13498.0
2024-06-04 15:20:00,211.5,211.69,211.47,211.57,13139.0,211.5,211.69,211.47,211.57,13139.0
2024-06-04 15:25:00,211.58,211.85,211.56,211.79,14023.0,211.58,211.85,211.56,211.79,14023.0
2024-06-04 15:30:00,211.74,211.81,211.45,211.55,27317.0,211.74,211.81,211.45,211.55,27317.0
2024-06-04 15:35:00,211.57,211.77,211.55,211.74,17655.0,211.57,211.77,211.55,211.74,17655.0
2024-06-04 15:40:00,211.76,212.16,211.73,212.16,32931.0,211.76,212.16,211.73,212.16,32931.0
2024-06-04 15:45:00,212.15,212.2,211.91,212.1,29514.0,212.15,212.2,211.91,212.1,29514.0
2024-06-04 15:50:00,212.13,212.24,211.83,211.97,60374.0,212.13,212.24,211.83,211.97,60374.0
2024-06-04 15:55:00,211.97,212.21,211.9,212.06,135787.0,211.97,212.21,211.9,212.06,135787.0
2024-06-05 09:30:00,213.69,214.02,213.27,214.02,25897.0,213.69,214.02,213.27,214.02,25897.0
2024-06-05 09:35:00,214.16,214.3,212.98,212.98,5347.0,214.16,214.3,212.98,212.98,5347.0
2024-06-05 09:40:00,213.13,214.62,213.02,214.34,21214.0,213.13,214.62,213.02,214.34,21214.0
2024-06-05 09:45:00,214.2,215.45,214.11,215.06,69306.0,214.2,215.45,214.11,215.06,69306.0
2024-06-05 09:50:00,214.94,216.77,214.77,216.21,26370.0,214.94,216.77,214.77,216.21,26370.0
2024-06-05 09:55:00,216.2,217.12,216.18,216.92,22539.0,216.2,217.12,216.18,216.92,22539.0
2024-06-05 10:00:00,216.84,218.27,216.74,217.79,49797.0,216.84,218.27,216.74,217.79,49797.0
2024-06-05 10:05:00,217.59,217.92,216.77,216.97,57276.0,217.59,217.92,216.77,216.97,57276.0
2024-06-05 10:10:00,217.0,217.27,215.37,215.37,31779.0,217.0,217.27,215.37,215.37,31779.0
2024-06-05 10:15:00,215.69,215.91,215.0,215.13,20587.0,215.69,215.91,215.0,215.13,20587.0
2024-06-05 10:20:00,215.23,215.57,214.78,214.95,24380.0,215.23,215.57,214.78,214.95,24380.0
2024-06-05 10:25:00,214.91,215.45,214.67,214.7,11234.0,214.91,215.45,214.67,214.7,11234.0
2024-06-05 10:30:00,214.84,215.93,214.84,215.89,21470.0,214.84,215.93,214.84,215.89,21470.0
2024-06-05 10:35:00,215.75,215.89,215.34,215.56,21038.0,215.75,215.89,215.34,215.56,21038.0
2024-06-05 10:40:00,215.61,216.07,215.35,215.92,26676.0,215.61,216.07,215.35,215.92,26676.0
2024-06-05 10:45:00,215.92,216.28,215.67,215.97,27148.0,215.92,216.28,215.67,215.97,27148.0
2024-06-05 10:50:00,215.99,216.1,215.65,215.75,11170.0,215.99,216.1,215.65,215.75,11170.0
2024-06-05 10:55:00,215.8,215.85,215.33,215.33,11732.0,215.8,215.85,215.33,215.33,11732.0
2024-06-05 11:00:00,215.46,215.95,215.29,215.9,24719.0,215.46,215.95,215.29,215.9,24719.0
2024-06-05 11:05:00,215.85,216.19,215.78,215.95,13264.0,215.85,216.19,215.78,215.95,13264.0
2024-06-05 11:10:00,215.94,216.2,215.88,215.88,3964.0,215.94,216.2,215.88,215.88,3964.0
2024-06-05 11:15:00,216.01,216.1,215.78,215.96,6299.0,216.01,216.1,215.78,215.96,6299.0
2024-06-05 11:20:00,215.81,216.23,215.81,216.06,3029.0,215.81,216.23,215.81,216.06,3029.0
2024-06-05 11:25:00,216.09,216.23,215.73,216.02,39997.0,216.09,216.23,215.73,216.02,39997.0
2024-06-05 11:30:00,216.22,216.68,216.15,216.68,4763.0,216.22,216.68,216.15,216.68,4763.0
2024-06-05 11:35:00,216.61,216.91,216.23,216.23,26743.0,216.61,216.91,216.23,216.23,26743.0
2024-06-05 11:40:00,216.23,217.03,216.22,216.98,11634.0,216.23,217.03,216.22,216.98,11634.0
2024-06-05 11:45:00,217.01,217.01,216.43,216.43,5564.0,217.01,217.01,216.43,216.43,5564.0
2024-06-05 11:50:00,216.29,216.67,216.29,216.51,1820.0,216.29,216.67,216.29,216.51,1820.0
2024-06-05 11:55:00,216.48,217.0,216.47,216.89,16643.0,216.48,217.0,216.47,216.89,16643.0
2024-06-05 12:00:00,216.89,217.11,216.83,217.02,9244.0,216.89,217.11,216.83,217.02,9244.0
2024-06-05 12:05:00,217.08,217.12,216.94,217.01,4080.0,217.08,217.12,216.94,217.01,4080.0
2024-06-05 12:10:00,217.01,217.24,216.99,217.18,15219.0,217.01,217.24,216.99,217.18,15219.0
2024-06-05 12:15:00,217.16,217.24,217.06,217.2,6989.0,217.16,217.24,217.06,217.2,6989.0
2024-06-05 12:20:00,217.21,217.56,217.18,217.35,8105.0,217.21,217.56,217.18,217.35,8105.0
2024-06-05 12:25:00,217.45,217.46,217.11,217.2,5307.0,217.45,217.46,217.11,217.2,5307.0
2024-06-05 12:30:00,217.07,217.34,217.06,217.15,60235.0,217.07,217.34,217.06,217.15,60235.0
2024-06-05 12:35:00,217.25,217.34,217.04,217.16,9264.0,217.25,217.34,217.04,217.16,9264.0
2024-06-05 12:40:00,217.07,217.25,216.99,217.21,5821.0,217.07,217.25,216.99,217.21,5821.0
2024-06-05 12:45:00,217.25,217.28,217.01,217.24,12378.0,217.25,217.28,217.01,217.24,12378.0
2024-06-05 12:50:00,217.24,217.42,217.22,217.3,9249.0,217.24,217.42,217.22,217.3,9249.0
2024-06-05 12:55:00,217.18,217.26,217.01,217.24,5437.0,217.18,217.26,217.01,217.24,5437.0
2024-06-05 13:00:00,217.11,217.25,217.07,217.15,8079.0,217.11,217.25,217.07,217.15,8079.0
2024-06-05 13:05:00,217.09,217.16,216.87,216.91,7391.0,217.09,217.16,216.87,216.91,7391.0
2024-06-05 13:10:00,216.97,217.16,216.97,217.06,2666.0,216.97,217.16,216.97,217.06,2666.0
2024-06-05 13:15:00,216.94,216.98,216.66,216.72,10715.0,216.94,216.98,216.66,216.72,10715.0
2024-06-05 13:20:00,216.72,216.8,216.48,216.7,4697.0,216.72,216.8,216.48,216.7,4697.0
2024-06-05 13:25:00,216.68,216.9,216.65,216.9,4531.0,216.68,216.9,216.65,216.9,4531.0
2024-06-05 13:30:00,216.85,217.14,216.85,216.93,7409.0,216.85,217.14,216.85,216.93,7409.0
2024-06-05 13:35:00,217.04,217.07,216.81,216.82,4675.0,217.04,217.07,216.81,216.82,4675.0
2024-06-05 13:40:00,216.91,217.07,216.81,216.9,7281.0,216.91,217.07,216.81,216.9,7281.0
2024-06-05 13:45:00,216.97,217.11,216.81,217.03,31430.0,216.97,217.11,216.81,217.03,31430.0
2024-06-05 13:50:00,217.03,217.03,216.78,216.83,4215.0,217.03,217.03,216.78,216.83,4215.0
2024-06-05 13:55:00,216.81,216.93,216.7,216.84,4379.0,216.81,216.93,216.7,216.84,4379.0
2024-06-05 14:00:00,216.74,216.74,216.07,216.4,7150.0,216.74,216.74,216.07,216.4,7150.0
2024-06-05 14:05:00,216.31,216.45,216.1,216.1,4431.0,216.31,216.45,216.1,216.1,4431.0
2024-06-05 14:10:00,216.17,216.3,216.05,216.08,4038.0,216.17,216.3,216.05,216.08,4038.0
2024-06-05 14:15:00,216.08,216.27,215.99,216.2,3826.0,216.08,216.27,215.99,216.2,3826.0
2024-06-05 14:20:00,216.21,216.28,216.04,216.19,4142.0,216.21,216.28,216.04,216.19,4142.0
2024-06-05 14:25:00,216.11,216.18,215.86,215.98,7763.0,216.11,216.18,215.86,215.98,7763.0
2024-06-05 14:30:00,215.86,216.17,215.63,216.05,8603.0,215.86,216.17,215.63,216.05,8603.0
2024-06-05 14:35:00,216.15,216.4,216.02,216.19,12920.0,216.15,216.4,216.02,216.19,12920.0
2024-06-05 14:40:00,216.15,216.26,216.1,216.25,6425.0,216.15,216.26,216.1,216.25,6425.0
2024-06-05 14:45:00,216.34,216.39,216.18,216.27,5911.0,216.34,216.39,216.18,216.27,5911.0
2024-06-05 14:50:00,216.37,216.51,216.24,216.44,5982.0,216.37,216.51,216.24,216.44,5982.0
2024-06-05 14:55:00,216.51,216.51,216.25,216.29,7352.0,216.51,216.51,216.25,216.29,7352.0
2024-06-05 15:00:00,216.2,216.33,216.02,216.14,6980.0,216.2,216.33,216.02,216.14,6980.0
2024-06-05 15:05:00,216.1,216.1,215.68,215.87,18338.0,216.1,216.1,215.68,215.87,18338.0
2024-06-05 15:10:00,215.82,215.96,215.65,215.91,9083.0,215.82,215.96,215.65,215.91,9083.0
2024-06-05 15:15:00,215.87,215.94,215.61,215.82,9258.0,215.87,215.94,215.61,215.82,9258.0
2024-06-05 15:20:00,215.76,215.82,215.36,215.48,11236.0,215.76,215.82,215.36,215.48,11236.0
2024-06-05 15:25:00,215.51,215.51,215.06,215.31,5094.0,215.51,215.51,215.06,215.31,5094.0
2024-06-05 15:30:00,215.21,215.32,215.01,215.19,7934.0,215.21,215.32,215.01,215.19,7934.0
2024-06-05 15:35:00,215.25,215.56,215.15,215.52,16879.0,215.25,215.56,215.15,215.52,16879.0
2024-06-05 15:40:00,215.51,215.74,215.4,215.67,23281.0,215.51,215.74,215.4,215.67,23281.0
2024-06-05 15:45:00,215.57,215.85,215.47,215.82,27434.0,215.57,215.85,215.47,215.82,27434.0
2024-06-05 15:50:00,215.85,216.61,215.76,216.52,69343.0,215.85,216.61,215.76,216.52,69343.0
2024-06-05 15:55:00,216.7,216.86,216.11,216.28,134779.0,216.7,216.86,216.11,216.28,134779.0
2024-06-06 09:30:00,216.99,217.58,215.17,215.18,30774.0,216.99,217.58,215.17,215.18,30774.0
2024-06-06 09:35:00,215.33,216.19,215.11,215.73,5679.0,215.33,216.19,215.11,215.73,5679.0
2024-06-06 09:40:00,215.81,216.96,215.81,216.82,8708.0,215.81,216.96,215.81,216.82,8708.0
2024-06-06 09:45:00,216.82,217.96,216.75,217.87,13213.0,216.82,217.96,216.75,217.87,13213.0
2024-06-06 09:50:00,217.47,218.79,217.47,218.6,24318.0,217.47,218.79,217.47,218.6,24318.0
2024-06-06 09:55:00,218.58,218.91,217.6,217.91,15921.0,218.58,218.91,217.6,217.91,15921.0
2024-06-06 10:00:00,217.96,218.09,217.25,217.29,11929.0,217.96,218.09,217.25,217.29,11929.0
2024-06-06 10:05:00,217.28,217.86,217.03,217.77,6721.0,217.28,217.86,217.03,217.77,6721.0
2024-06-06 10:10:00,217.77,218.22,217.74,218.22,6745.0,217.77,218.22,217.74,218.22,6745.0
2024-06-06 10:15:00,218.08,218.25,217.97,218.17,7966.0,218.08,218.25,217.97,218.17,7966.0
2024-06-06 10:20:00,218.17,219.38,218.16,219.38,14534.0,218.17,219.38,218.16,219.38,14534.0
2024-06-06 10:25:00,219.31,219.34,218.25,218.37,11769.0,219.31,219.34,218.25,218.37,11769.0
2024-06-06 10:30:00,218.37,218.37,217.55,217.61,6568.0,218.37,218.37,217.55,217.61,6568.0
2024-06-06 10:35:00,217.53,218.05,217.45,217.88,6068.0,217.53,218.05,217.45,217.88,6068.0
2024-06-06 10:40:00,217.89,218.2,217.78,217.93,14180.0,217.89,218.2,217.78,217.93,14180.0
2024-06-06 10:45:00,217.93,217.98,217.77,217.86,31581.0,217.93,217.98,217.77,217.86,31581.0
2024-06-06 10:50:00,217.84,217.99,217.69,217.92,11072.0,217.84,217.99,217.69,217.92,11072.0
2024-06-06 10:55:00,217.99,218.08,217.88,218.03,4344.0,217.99,218.08,217.88,218.03,4344.0
2024-06-06 11:00:00,218.05,218.33,217.98,218.08,6065.0,218.05,218.33,217.98,218.08,6065.0
2024-06-06 11:05:00,218.18,218.18,218.1,218.18,1461.0,218.18,218.18,218.1,218.18,1461.0
2024-06-06 11:10:00,218.09,218.18,218.0,218.03,3442.0,218.09,218.18,218.0,218.03,3442.0
2024-06-06 11:15:00,218.0,218.0,217.76,217.86,10789.0,218.0,218.0,217.76,217.86,10789.0
2024-06-06 11:20:00,217.85,217.89,217.65,217.65,9481.0,217.85,217.89,217.65,217.65,9481.0
2024-06-06 11:25:00,217.64,218.2,217.63,217.83,33648.0,217.64,218.2,217.63,217.83,33648.0
2024-06-06 11:30:00,217.72,218.01,217.66,217.95,17394.0,217.72,218.01,217.66,217.95,17394.0
2024-06-06 11:35:00,217.94,218.06,217.91,217.98,2861.0,217.94,218.06,217.91,217.98,2861.0
2024-06-06 11:40:00,217.86,217.99,217.8,217.83,1303.0,217.86,217.99,217.8,217.83,1303.0
2024-06-06 11:45:00,217.92,217.98,217.8,217.83,4207.0,217.92,217.98,217.8,217.83,4207.0
2024-06-06 11:50:00,217.89,217.91,217.81,217.81,10221.0,217.89,217.91,217.81,217.81,10221.0
2024-06-06 11:55:00,217.85,217.87,217.68,217.71,43460.0,217.85,217.87,217.68,217.71,43460.0
2024-06-06 12:00:00,217.71,218.06,217.69,218.0,11395.0,217.71,218.06,217.69,218.0,11395.0
2024-06-06 12:05:00,218.07,218.47,218.06,218.47,4300.0,218.07,218.47,218.06,218.47,4300.0
2024-06-06 12:10:00,218.47,218.47,218.27,218.34,8314.0,218.47,218.47,218.27,218.34,8314.0
2024-06-06 12:15:00,218.49,218.52,218.24,218.47,6200.0,218.49,218.52,218.24,218.47,6200.0
2024-06-06 12:20:00,218.49,218.52,218.4,218.46,4951.0,218.49,218.52,218.4,218.46,4951.0
2024-06-06 12:25:00,218.45,218.49,218.14,218.33,2599.0,218.45,218.49,218.14,218.33,2599.0
2024-06-06 12:30:00,218.31,218.31,218.17,218.21,2392.0,218.31,218.31,218.17,218.21,2392.0
2024-06-06 12:35:00,218.15,218.24,218.15,218.21,965.0,218.15,218.24,218.15,218.21,965.0
2024-06-06 12:40:00,218.23,218.31,217.85,217.9,8744.0,218.23,218.31,217.85,217.9,8744.0
2024-06-06 12:45:00,217.97,217.98,217.91,217.97,3741.0,217.97,217.98,217.91,217.97,3741.0
2024-06-06 12:50:00,217.92,218.45,217.86,218.31,47809.0,217.92,218.45,217.86,218.31,47809.0
2024-06-06 12:55:00,218.4,218.5,218.28,218.43,2653.0,218.4,218.5,218.28,218.43,2653.0
2024-06-06 13:00:00,218.49,218.58,218.46,218.53,3545.0,218.49,218.58,218.46,218.53,3545.0
2024-06-06 13:05:00,218.58,218.58,218.28,218.43,7599.0,218.58,218.58,218.28,218.43,7599.0
2024-06-06 13:10:00,218.37,218.58,218.3,218.42,6416.0,218.37,218.58,218.3,218.42,6416.0
2024-06-06 13:15:00,218.4,218.55,218.14,218.17,7346.0,218.4,218.55,218.14,218.17,7346.0
2024-06-06 13:20:00,218.14,218.15,217.94,217.94,1058.0,218.14,218.15,217.94,217.94,1058.0
2024-06-06 13:25:00,217.94,218.08,217.9,217.98,4285.0,217.94,218.08,217.9,217.98,4285.0
2024-06-06 13:30:00,217.91,218.04,217.84,217.87,6526.0,217.91,218.04,217.84,217.87,6526.0
2024-06-06 13:35:00,217.99,218.07,217.99,218.02,1600.0,217.99,218.07,217.99,218.02,1600.0
2024-06-06 13:40:00,218.07,218.17,217.94,218.13,4738.0,218.07,218.17,217.94,218.13,4738.0
2024-06-06 13:45:00,218.14,218.16,218.03,218.05,900.0,218.14,218.16,218.03,218.05,900.0
2024-06-06 13:50:00,218.06,218.16,218.06,218.15,1419.0,218.06,218.16,218.06,218.15,1419.0
2024-06-06 13:55:00,218.16,218.16,218.0,218.0,2549.0,218.16,218.16,218.0,218.0,2549.0
2024-06-06 14:00:00,217.96,218.03,217.86,217.86,4528.0,217.96,218.03,217.86,217.86,4528.0
2024-06-06 14:05:00,217.86,217.98,217.8,217.85,16267.0,217.86,217.98,217.8,217.85,16267.0
2024-06-06 14:10:00,217.93,217.93,217.83,217.83,1506.0,217.93,217.93,217.83,217.83,1506.0
2024-06-06 14:15:00,217.85,217.9,217.74,217.81,10667.0,217.85,217.9,217.74,217.81,10667.0
2024-06-06 14:20:00,217.83,217.84,217.26,217.67,25979.0,217.83,217.84,217.26,217.67,25979.0
2024-06-06 14:25:00,217.67,217.67,217.44,217.46,5073.0,217.67,217.67,217.44,217.46,5073.0
2024-06-06 14:30:00,217.46,217.54,217.44,217.54,2373.0,217.46,217.54,217.44,217.54,2373.0
2024-06-06 14:35:00,217.51,217.54,217.34,217.34,15566.0,217.51,217.54,217.34,217.34,15566.0
2024-06-06 14:40:00,217.39,217.41,217.27,217.36,13383.0,217.39,217.41,217.27,217.36,13383.0
2024-06-06 14:45:00,217.39,217.44,217.18,217.43,15279.0,217.39,217.44,217.18,217.43,15279.0
2024-06-06 14:50:00,217.43,217.72,217.36,217.71,12207.0,217.43,217.72,217.36,217.71,12207.0
2024-06-06 14:55:00,217.68,217.94,217.6,217.91,4085.0,217.68,217.94,217.6,217.91,4085.0
2024-06-06 15:00:00,217.86,217.91,217.64,217.67,23094.0,217.86,217.91,217.64,217.67,23094.0
2024-06-06 15:05:00,217.68,217.68,217.41,217.57,39569.0,217.68,217.68,217.41,217.57,39569.0
2024-06-06 15:10:00,217.49,217.58,217.42,217.51,20479.0,217.49,217.58,217.42,217.51,20479.0
2024-06-06 15:15:00,217.51,217.52,217.43,217.47,7194.0,217.51,217.52,217.43,217.47,7194.0
2024-06-06 15:20:00,217.51,217.54,217.39,217.4,24086.0,217.51,217.54,217.39,217.4,24086.0
2024-06-06 15:25:00,217.41,217.55,217.15,217.16,19331.0,217.41,217.55,217.15,217.16,19331.0
2024-06-06 15:30:00,217.0,217.36,216.91,217.14,14123.0,217.0,217.36,216.91,217.14,14123.0
2024-06-06 15:35:00,217.15,217.15,216.57,216.57,8001.0,217.15,217.15,216.57,216.57,8001.0
2024-06-06 15:40:00,216.52,216.73,216.32,216.43,16252.0,216.52,216.73,216.32,216.43,16252.0
2024-06-06 15:45:00,216.34,216.38,215.91,216.16,35236.0,216.34,216.38,215.91,216.16,35236.0
2024-06-06 15:50:00,216.16,216.16,215.58,215.74,45117.0,216.16,216.16,215.58,215.74,45117.0
2024-06-06 15:55:00,215.74,215.96,215.49,215.89,116503.0,215.74,215.96,215.49,215.89,116503.0
2024-06-07 09:30:00,215.94,215.94,215.27,215.89,18380.0,215.94,215.94,215.27,215.89,18380.0
2024-06-07 09:35:00,215.94,216.33,215.61,215.95,5909.0,215.94,216.33,215.61,215.95,5909.0
2024-06-07 09:40:00,215.95,216.14,215.55,215.88,20290.0,215.95,216.14,215.55,215.88,20290.0
2024-06-07 09:45:00,215.92,216.72,215.88,216.63,7449.0,215.92,216.72,215.88,216.63,7449.0
2024-06-07 09:50:00,216.61,216.61,215.8,216.13,7978.0,216.61,216.61,215.8,216.13,7978.0
2024-06-07 09:55:00,216.16,216.24,215.53,215.93,12296.0,216.16,216.24,215.53,215.93,12296.0
2024-06-07 10:00:00,216.0,216.37,215.81,216.29,9421.0,216.0,216.37,215.81,216.29,9421.0
2024-06-07 10:05:00,216.46,216.58,216.29,216.46,9628.0,216.46,216.58,216.29,216.46,9628.0
2024-06-07 10:10:00,216.47,216.5,215.9,216.12,82233.0,216.47,216.5,215.9,216.12,82233.0
2024-06-07 10:15:00,216.15,216.3,215.89,216.03,68161.0,216.15,216.3,215.89,216.03,68161.0
2024-06-07 10:20:00,216.14,216.33,215.39,215.41,23719.0,216.14,216.33,215.39,215.41,23719.0
2024-06-07 10:25:00,215.31,215.87,215.31,215.78,21240.0,215.31,215.87,215.31,215.78,21240.0
2024-06-07 10:30:00,215.87,216.13,215.48,215.53,21757.0,215.87,216.13,215.48,215.53,21757.0
2024-06-07 10:35:00,215.49,215.6,215.23,215.49,13021.0,215.49,215.6,215.23,215.49,13021.0
2024-06-07 10:40:00,215.59,216.01,215.59,215.78,11415.0,215.59,216.01,215.59,215.78,11415.0
2024-06-07 10:45:00,215.78,216.06,215.73,215.96,7904.0,215.78,216.06,215.73,215.96,7904.0
2024-06-07 10:50:00,215.9,216.02,215.69,215.97,11560.0,215.9,216.02,215.69,215.97,11560.0
2024-06-07 10:55:00,216.09,216.09,215.5,215.92,10114.0,216.09,216.09,215.5,215.92,10114.0
2024-06-07 11:00:00,215.92,216.03,215.65,215.65,12539.0,215.92,216.03,215.65,215.65,12539.0
2024-06-07 11:05:00,215.73,215.73,215.11,215.14,9724.0,215.73,215.73,215.11,215.14,9724.0
2024-06-07 11:10:00,215.15,215.77,215.09,215.77,10479.0,215.15,215.77,215.09,215.77,10479.0
2024-06-07 11:15:00,215.73,215.74,215.36,215.36,23899.0,215.73,215.74,215.36,215.36,23899.0
2024-06-07 11:20:00,215.3,215.57,215.28,215.46,22822.0,215.3,215.57,215.28,215.46,22822.0
2024-06-07 11:25:00,215.42,215.84,215.4,215.79,5286.0,215.42,215.84,215.4,215.79,5286.0
2024-06-07 11:30:00,215.83,216.03,215.78,215.99,72964.0,215.83,216.03,215.78,215.99,72964.0
2024-06-07 11:35:00,216.03,216.09,215.86,216.03,41028.0,216.03,216.09,215.86,216.03,41028.0
2024-06-07 11:40:00,216.03,216.04,215.89,215.93,19275.0,216.03,216.04,215.89,215.93,19275.0
2024-06-07 11:45:00,215.9,216.51,215.9,216.26,7797.0,215.9,216.51,215.9,216.26,7797.0
2024-06-07 11:50:00,216.23,216.28,216.06,216.14,17773.0,216.23,216.28,216.06,216.14,17773.0
2024-06-07 11:55:00,216.14,216.21,216.05,216.13,12437.0,216.14,216.21,216.05,216.13,12437.0
2024-06-07 12:00:00,216.08,216.14,215.96,216.1,9007.0,216.08,216.14,215.96,216.1,9007.0
2024-06-07 12:05:00,216.11,216.12,215.99,216.05,8617.0,216.11,216.12,215.99,216.05,8617.0
2024-06-07 12:10:00,216.01,216.12,215.97,215.99,9953.0,216.01,216.12,215.97,215.99,9953.0
2024-06-07 12:15:00,215.98,216.13,215.96,216.06,9476.0,215.98,216.13,215.96,216.06,9476.0
2024-06-07 12:20:00,216.01,216.2,215.97,216.16,25059.0,216.01,216.2,215.97,216.16,25059.0
2024-06-07 12:25:00,216.12,216.28,216.09,216.18,38218.0,216.12,216.28,216.09,216.18,38218.0
2024-06-07 12:30:00,216.25,216.31,215.62,215.62,25518.0,216.25,216.31,215.62,215.62,25518.0
2024-06-07 12:35:00,215.62,215.64,215.3,215.32,12702.0,215.62,215.64,215.3,215.32,12702.0
2024-06-07 12:40:00,215.39,215.68,215.39,215.66,6497.0,215.39,215.68,215.39,215.66,6497.0
2024-06-07 12:45:00,215.66,215.66,215.29,215.46,7659.0,215.66,215.66,215.29,215.46,7659.0
2024-06-07 12:50:00,215.47,215.7,215.47,215.68,3358.0,215.47,215.7,215.47,215.68,3358.0
2024-06-07 12:55:00,215.72,215.96,215.7,215.91,5570.0,215.72,215.96,215.7,215.91,5570.0
2024-06-07 13:00:00,215.92,215.93,215.69,215.69,5227.0,215.92,215.93,215.69,215.69,5227.0
2024-06-07 13:05:00,215.65,215.78,215.65,215.75,6203.0,215.65,215.78,215.65,215.75,6203.0
2024-06-07 13:10:00,215.75,215.83,215.61,215.78,6800.0,215.75,215.83,215.61,215.78,6800.0
2024-06-07 13:15:00,215.83,216.0,215.78,215.99,7941.0,215.83,216.0,215.78,215.99,7941.0
2024-06-07 13:20:00,215.95,216.1,215.92,216.02,12733.0,215.95,216.1,215.92,216.02,12733.0
2024-06-07 13:25:00,216.06,216.32,215.91,216.2,39403.0,216.06,216.32,215.91,216.2,39403.0
2024-06-07 13:30:00,216.14,216.15,215.94,216.08,25768.0,216.14,216.15,215.94,216.08,25768.0
2024-06-07 13:35:00,216.08,216.09,215.89,216.02,14718.0,216.08,216.09,215.89,216.02,14718.0
2024-06-07 13:40:00,216.02,216.08,215.86,216.05,9575.0,216.02,216.08,215.86,216.05,9575.0
2024-06-07 13:45:00,216.0,216.1,215.91,215.93,18789.0,216.0,216.1,215.91,215.93,18789.0
2024-06-07 13:50:00,215.92,216.08,215.92,216.0,4385.0,215.92,216.08,215.92,216.0,4385.0
2024-06-07 13:55:00,215.99,216.2,215.94,215.97,11015.0,215.99,216.2,215.94,215.97,11015.0
2024-06-07 14:00:00,215.9,215.9,215.6,215.77,12419.0,215.9,215.9,215.6,215.77,12419.0
2024-06-07 14:05:00,215.83,215.92,215.75,215.83,22466.0,215.83,215.92,215.75,215.83,22466.0
2024-06-07 14:10:00,215.83,215.9,215.39,215.55,22441.0,215.83,215.9,215.39,215.55,22441.0
2024-06-07 14:15:00,215.53,215.76,215.43,215.72,3998.0,215.53,215.76,215.43,215.72,3998.0
2024-06-07 14:20:00,215.72,216.15,215.71,216.11,29618.0,215.72,216.15,215.71,216.11,29618.0
2024-06-07 14:25:00,216.01,216.19,215.86,216.11,5691.0,216.01,216.19,215.86,216.11,5691.0
2024-06-07 14:30:00,216.06,216.14,215.95,216.02,4590.0,216.06,216.14,215.95,216.02,4590.0
2024-06-07 14:35:00,216.02,216.09,215.91,216.04,5287.0,216.02,216.09,215.91,216.04,5287.0
2024-06-07 14:40:00,216.05,216.1,215.85,216.01,7546.0,216.05,216.1,215.85,216.01,7546.0
2024-06-07 14:45:00,215.98,216.09,215.92,215.99,5380.0,215.98,216.09,215.92,215.99,5380.0
2024-06-07 14:50:00,216.04,216.08,215.85,216.06,24323.0,216.04,216.08,215.85,216.06,24323.0
2024-06-07 14:55:00,216.06,216.17,215.94,215.99,33450.0,216.06,216.17,215.94,215.99,33450.0
2024-06-07 15:00:00,215.94,216.27,215.8,216.2,9082.0,215.94,216.27,215.8,216.2,9082.0
2024-06-07 15:05:00,216.11,216.17,215.93,215.94,6310.0,216.11,216.17,215.93,215.94,6310.0
2024-06-07 15:10:00,215.98,216.14,215.8,215.85,12554.0,215.98,216.14,215.8,215.85,12554.0
2024-06-07 15:15:00,215.9,215.92,215.82,215.86,6557.0,215.9,215.92,215.82,215.86,6557.0
2024-06-07 15:20:00,215.84,216.04,215.82,215.97,13760.0,215.84,216.04,215.82,215.97,13760.0
2024-06-07 15:25:00,215.99,216.05,215.88,215.99,7468.0,215.99,216.05,215.88,215.99,7468.0
2024-06-07 15:30:00,216.0,216.16,215.93,216.09,37062.0,216.0,216.16,215.93,216.09,37062.0
2024-06-07 15:35:00,216.09,216.11,215.92,215.98,12686.0,216.09,216.11,215.92,215.98,12686.0
2024-06-07 15:40:00,216.03,216.14,215.92,216.09,19460.0,216.03,216.14,215.92,216.09,19460.0
2024-06-07 15:45:00,216.03,216.12,215.98,216.12,17688.0,216.03,216.12,215.98,216.12,17688.0
2024-06-07 15:50:00,216.16,216.25,215.66,215.95,49205.0,216.16,216.25,215.66,215.95,49205.0
2024-06-07 15:55:00,216.04,216.39,215.93,216.01,122373.0,216.04,216.39,215.93,216.01,122373.0
2024-06-10 09:30:00,213.8,216.75,213.69,216.4,27024.0,213.8,216.75,213.69,216.4,27024.0
2024-06-10 09:35:00,216.4,216.41,215.51,215.82,6494.0,216.4,216.41,215.51,215.82,6494.0
2024-06-10 09:40:00,215.7,216.28,215.14,215.21,25755.0,215.7,216.28,215.14,215.21,25755.0
2024-06-10 09:45:00,215.21,215.75,215.07,215.62,22046.0,215.21,215.75,215.07,215.62,22046.0
2024-06-10 09:50:00,215.62,216.67,215.62,216.62,18205.0,215.62,216.67,215.62,216.62,18205.0
2024-06-10 09:55:00,216.6,217.13,216.1,217.05,13088.0,216.6,217.13,216.1,217.05,13088.0
2024-06-10 10:00:00,217.14,217.8,216.89,217.35,13737.0,217.14,217.8,216.89,217.35,13737.0
2024-06-10 10:05:00,217.27,217.41,216.81,217.28,14812.0,217.27,217.41,216.81,217.28,14812.0
2024-06-10 10:10:00,217.28,217.35,217.07,217.25,4658.0,217.28,217.35,217.07,217.25,4658.0
2024-06-10 10:15:00,217.15,217.15,216.72,217.08,11076.0,217.15,217.15,216.72,217.08,11076.0
2024-06-10 10:20:00,217.09,217.11,216.11,216.28,20720.0,217.09,217.11,216.11,216.28,20720.0
2024-06-10 10:25:00,216.19,216.59,216.19,216.38,9996.0,216.19,216.59,216.19,216.38,9996.0
2024-06-10 10:30:00,216.37,216.48,216.29,216.36,9214.0,216.37,216.48,216.29,216.36,9214.0
2024-06-10 10:35:00,216.3,216.92,216.3,216.84,11412.0,216.3,216.92,216.3,216.84,11412.0
2024-06-10 10:40:00,216.94,217.1,216.66,216.9,10703.0,216.94,217.1,216.66,216.9,10703.0
2024-06-10 10:45:00,216.71,216.73,216.43,216.51,9434.0,216.71,216.73,216.43,216.51,9434.0
2024-06-10 10:50:00,216.49,216.76,216.49,216.7,18755.0,216.49,216.76,216.49,216.7,18755.0
2024-06-10 10:55:00,216.67,216.96,216.66,216.87,42578.0,216.67,216.96,216.66,216.87,42578.0
2024-06-10 11:00:00,216.77,216.81,216.42,216.56,23784.0,216.77,216.81,216.42,216.56,23784.0
2024-06-10 11:05:00,216.63,216.63,215.88,216.0,9390.0,216.63,216.63,215.88,216.0,9390.0
2024-06-10 11:10:00,216.01,216.23,215.94,216.18,9147.0,216.01,216.23,215.94,216.18,9147.0
2024-06-10 11:15:00,216.26,216.32,215.9,215.93,6453.0,216.26,216.32,215.9,215.93,6453.0
2024-06-10 11:20:00,215.87,215.98,215.76,215.95,4512.0,215.87,215.98,215.76,215.95,4512.0
2024-06-10 11:25:00,215.97,216.29,215.88,216.28,4151.0,215.97,216.29,215.88,216.28,4151.0
2024-06-10 11:30:00,216.3,216.39,216.21,216.35,4044.0,216.3,216.39,216.21,216.35,4044.0
2024-06-10 11:35:00,216.35,216.47,216.35,216.41,3980.0,216.35,216.47,216.35,216.41,3980.0
2024-06-10 11:40:00,216.52,216.71,216.42,216.64,7987.0,216.52,216.71,216.42,216.64,7987.0
2024-06-10 11:45:00,216.64,216.75,216.48,216.55,8746.0,216.64,216.75,216.48,216.55,8746.0
2024-06-10 11:50:00,216.55,216.62,216.53,216.58,3541.0,216.55,216.62,216.53,216.58,3541.0
2024-06-10 11:55:00,216.55,216.75,216.48,216.48,5495.0,216.55,216.75,216.48,216.48,5495.0
2024-06-10 12:00:00,216.58,216.74,216.54,216.62,3733.0,216.58,216.74,216.54,216.62,3733.0
2024-06-10 12:05:00,216.7,216.85,216.59,216.75,10627.0,216.7,216.85,216.59,216.75,10627.0
2024-06-10 12:10:00,216.78,217.19,216.78,217.14,11201.0,216.78,217.19,216.78,217.14,11201.0
2024-06-10 12:15:00,217.19,217.19,216.98,217.14,10537.0,217.19,217.19,216.98,217.14,10537.0
2024-06-10 12:20:00,217.15,217.41,217.15,217.41,4367.0,217.15,217.41,217.15,217.41,4367.0
2024-06-10 12:25:00,217.41,217.45,217.08,217.09,5535.0,217.41,217.45,217.08,217.09,5535.0
2024-06-10 12:30:00,217.16,217.26,216.98,217.18,5879.0,217.16,217.26,216.98,217.18,5879.0
2024-06-10 12:35:00,217.27,217.27,216.98,216.98,4122.0,217.27,217.27,216.98,216.98,4122.0
2024-06-10 12:40:00,216.98,216.98,216.76,216.87,3839.0,216.98,216.98,216.76,216.87,3839.0
2024-06-10 12:45:00,216.81,216.87,216.73,216.76,6638.0,216.81,216.87,216.73,216.76,6638.0
2024-06-10 12:50:00,216.82,217.01,216.75,217.01,6710.0,216.82,217.01,216.75,217.01,6710.0
2024-06-10 12:55:00,216.97,217.06,216.5,216.52,6435.0,216.97,217.06,216.5,216.52,6435.0
2024-06-10 13:00:00,216.46,216.85,216.46,216.85,6367.0,216.46,216.85,216.46,216.85,6367.0
2024-06-10 13:05:00,216.85,216.89,216.71,216.71,2618.0,216.85,216.89,216.71,216.71,2618.0
2024-06-10 13:10:00,216.84,216.89,216.61,216.61,5141.0,216.84,216.89,216.61,216.61,5141.0
2024-06-10 13:15:00,216.68,216.76,216.64,216.76,6067.0,216.68,216.76,216.64,216.76,6067.0
2024-06-10 13:20:00,216.84,216.93,216.75,216.93,3897.0,216.84,216.93,216.75,216.93,3897.0
2024-06-10 13:25:00,216.93,216.94,216.76,216.77,4306.0,216.93,216.94,216.76,216.77,4306.0
2024-06-10 13:30:00,216.64,216.75,216.5,216.71,11337.0,216.64,216.75,216.5,216.71,11337.0
2024-06-10 13:35:00,216.66,216.95,216.65,216.91,4361.0,216.66,216.95,216.65,216.91,4361.0
2024-06-10 13:40:00,216.86,216.95,216.84,216.92,2039.0,216.86,216.95,216.84,216.92,2039.0
2024-06-10 13:45:00,216.97,217.29,216.97,217.27,7312.0,216.97,217.29,216.97,217.27,7312.0
2024-06-10 13:50:00,217.2,217.37,216.95,216.99,7229.0,217.2,217.37,216.95,216.99,7229.0
2024-06-10 13:55:00,217.03,217.26,216.98,217.23,5568.0,217.03,217.26,216.98,217.23,5568.0
2024-06-10 14:00:00,217.23,217.29,217.07,217.16,7032.0,217.23,217.29,217.07,217.16,7032.0
2024-06-10 14:05:00,217.15,217.18,216.87,216.87,11080.0,217.15,217.18,216.87,216.87,11080.0
2024-06-10 14:10:00,216.87,216.94,216.84,216.87,5543.0,216.87,216.94,216.84,216.87,5543.0
2024-06-10 14:15:00,216.89,217.3,216.84,217.3,11060.0,216.89,217.3,216.84,217.3,11060.0
2024-06-10 14:20:00,217.26,217.26,217.08,217.08,7510.0,217.26,217.26,217.08,217.08,7510.0
2024-06-10 14:25:00,217.16,217.42,217.16,217.42,7257.0,217.16,217.42,217.16,217.42,7257.0
2024-06-10 14:30:00,217.43,217.49,217.22,217.28,5428.0,217.43,217.49,217.22,217.28,5428.0
2024-06-10 14:35:00,217.35,217.54,217.25,217.51,6117.0,217.35,217.54,217.25,217.51,6117.0
2024-06-10 14:40:00,217.53,217.74,217.51,217.69,9391.0,217.53,217.74,217.51,217.69,9391.0
2024-06-10 14:45:00,217.69,217.69,217.55,217.65,5835.0,217.69,217.69,217.55,217.65,5835.0
2024-06-10 14:50:00,217.71,217.81,217.57,217.76,5953.0,217.71,217.81,217.57,217.76,5953.0
2024-06-10 14:55:00,217.7,217.98,217.65,217.9,7836.0,217.7,217.98,217.65,217.9,7836.0
2024-06-10 15:00:00,217.87,217.99,217.82,217.94,11243.0,217.87,217.99,217.82,217.94,11243.0
2024-06-10 15:05:00,217.99,218.09,217.94,218.08,7702.0,217.99,218.09,217.94,218.08,7702.0
2024-06-10 15:10:00,218.09,218.13,217.75,217.97,19111.0,218.09,218.13,217.75,217.97,19111.0
2024-06-10 15:15:00,218.01,218.12,217.75,217.86,14038.0,218.01,218.12,217.75,217.86,14038.0
2024-06-10 15:20:00,217.86,218.27,217.86,218.14,9752.0,217.86,218.27,217.86,218.14,9752.0
2024-06-10 15:25:00,218.09,218.36,218.09,218.31,11443.0,218.09,218.36,218.09,218.31,11443.0
2024-06-10 15:30:00,218.31,218.44,218.01,218.27,23640.0,218.31,218.44,218.01,218.27,23640.0
2024-06-10 15:35:00,218.21,218.45,218.17,218.22,12221.0,218.21,218.45,218.17,218.22,12221.0
2024-06-10 15:40:00,218.22,218.49,218.22,218.34,11035.0,218.22,218.49,218.22,218.34,11035.0
2024-06-10 15:45:00,218.32,218.32,218.04,218.11,19538.0,218.32,218.32,218.04,218.11,19538.0
2024-06-10 15:50:00,218.09,218.64,217.99,218.25,74336.0,218.09,218.64,217.99,218.25,74336.0
2024-06-10 15:55:00,218.29,218.36,218.05,218.23,77389.0,218.29,218.36,218.05,218.23,77389.0
2024-06-11 09:30:00,211.03,215.3,210.54,214.52,127664.0,211.03,215.3,210.54,214.52,127664.0
2024-06-11 09:35:00,214.51,215.29,211.96,212.12,81308.0,214.51,215.29,211.96,212.12,81308.0
2024-06-11 09:40:00,211.87,212.24,211.08,212.14,49682.0,211.87,212.24,211.08,212.14,49682.0
2024-06-11 09:45:00,212.14,212.75,211.67,211.93,55606.0,212.14,212.75,211.67,211.93,55606.0
2024-06-11 09:50:00,211.83,212.82,210.82,212.18,29267.0,211.83,212.82,210.82,212.18,29267.0
2024-06-11 09:55:00,212.01,212.39,211.82,212.16,24135.0,212.01,212.39,211.82,212.16,24135.0
2024-06-11 10:00:00,212.17,212.48,210.49,211.1,60026.0,212.17,212.48,210.49,211.1,60026.0
2024-06-11 10:05:00,210.88,211.33,210.21,210.36,51857.0,210.88,211.33,210.21,210.36,51857.0
2024-06-11 10:10:00,210.4,211.12,210.23,210.76,16038.0,210.4,211.12,210.23,210.76,16038.0
2024-06-11 10:15:00,210.59,210.59,209.81,209.89,55790.0,210.59,210.59,209.81,209.89,55790.0
2024-06-11 10:20:00,209.89,210.84,209.82,209.85,15857.0,209.89,210.84,209.82,209.85,15857.0
2024-06-11 10:25:00,209.85,210.27,209.5,210.17,14690.0,209.85,210.27,209.5,210.17,14690.0
2024-06-11 10:30:00,210.05,210.47,209.75,209.99,67869.0,210.05,210.47,209.75,209.99,67869.0
2024-06-11 10:35:00,209.94,210.2,209.53,210.2,17815.0,209.94,210.2,209.53,210.2,17815.0
2024-06-11 10:40:00,210.12,210.15,209.88,209.95,22924.0,210.12,210.15,209.88,209.95,22924.0
2024-06-11 10:45:00,210.01,210.1,209.64,209.91,35695.0,210.01,210.1,209.64,209.91,35695.0
2024-06-11 10:50:00,209.85,210.06,209.78,210.02,16992.0,209.85,210.06,209.78,210.02,16992.0
2024-06-11 10:55:00,210.05,210.36,209.85,210.2,23956.0,210.05,210.36,209.85,210.2,23956.0
2024-06-11 11:00:00,210.2,210.4,209.81,210.13,37377.0,210.2,210.4,209.81,210.13,37377.0
2024-06-11 11:05:00,210.13,210.13,209.55,209.56,21468.0,210.13,210.13,209.55,209.56,21468.0
2024-06-11 11:10:00,209.56,209.72,209.08,209.3,21695.0,209.56,209.72,209.08,209.3,21695.0
2024-06-11 11:15:00,209.31,209.74,209.21,209.22,19513.0,209.31,209.74,209.21,209.22,19513.0
2024-06-11 11:20:00,209.28,209.28,207.32,207.32,53753.0,209.28,209.28,207.32,207.32,53753.0
2024-06-11 11:25:00,207.44,207.44,205.86,206.94,41592.0,207.44,207.44,205.86,206.94,41592.0
2024-06-11 11:30:00,206.94,207.16,206.78,207.13,16543.0,206.94,207.16,206.78,207.13,16543.0
2024-06-11 11:35:00,207.16,207.21,206.35,206.35,22209.0,207.16,207.21,206.35,206.35,22209.0
2024-06-11 11:40:00,206.51,206.75,206.13,206.53,32038.0,206.51,206.75,206.13,206.53,32038.0
2024-06-11 11:45:00,206.6,207.54,206.6,207.0,23156.0,206.6,207.54,206.6,207.0,23156.0
2024-06-11 11:50:00,206.99,207.13,206.6,206.99,18661.0,206.99,207.13,206.6,206.99,18661.0
2024-06-11 11:55:00,207.03,207.36,206.88,207.26,21952.0,207.03,207.36,206.88,207.26,21952.0
2024-06-11 12:00:00,207.26,207.54,207.14,207.42,16910.0,207.26,207.54,207.14,207.42,16910.0
2024-06-11 12:05:00,207.33,207.84,206.91,207.84,15504.0,207.33,207.84,206.91,207.84,15504.0
2024-06-11 12:10:00,207.77,207.9,207.48,207.86,9907.0,207.77,207.9,207.48,207.86,9907.0
2024-06-11 12:15:00,207.9,208.08,207.82,208.03,20407.0,207.9,208.08,207.82,208.03,20407.0
2024-06-11 12:20:00,208.04,208.32,207.83,208.06,25603.0,208.04,208.32,207.83,208.06,25603.0
2024-06-11 12:25:00,208.02,208.02,207.51,207.87,13002.0,208.02,208.02,207.51,207.87,13002.0
2024-06-11 12:30:00,207.9,208.19,207.89,208.12,11055.0,207.9,208.19,207.89,208.12,11055.0
2024-06-11 12:35:00,208.02,208.06,207.56,207.95,14505.0,208.02,208.06,207.56,207.95,14505.0
2024-06-11 12:40:00,207.94,208.95,207.94,208.95,17368.0,207.94,208.95,207.94,208.95,17368.0
2024-06-11 12:45:00,208.97,208.98,208.33,208.42,20033.0,208.97,208.98,208.33,208.42,20033.0
2024-06-11 12:50:00,208.53,208.73,208.32,208.73,10203.0,208.53,208.73,208.32,208.73,10203.0
2024-06-11 12:55:00,208.73,209.06,208.71,209.01,13723.0,208.73,209.06,208.71,209.01,13723.0
2024-06-11 13:00:00,209.01,210.04,209.0,210.04,14117.0,209.01,210.04,209.0,210.04,14117.0
2024-06-11 13:05:00,209.98,210.27,209.65,209.68,16790.0,209.98,210.27,209.65,209.68,16790.0
2024-06-11 13:10:00,209.68,210.42,209.51,210.38,10903.0,209.68,210.42,209.51,210.38,10903.0
2024-06-11 13:15:00,210.48,211.43,210.2,211.1,41062.0,210.48,211.43,210.2,211.1,41062.0
2024-06-11 13:20:00,211.03,211.1,210.39,210.39,17947.0,211.03,211.1,210.39,210.39,17947.0
2024-06-11 13:25:00,210.54,210.71,210.25,210.56,12306.0,210.54,210.71,210.25,210.56,12306.0
2024-06-11 13:30:00,210.47,210.83,210.31,210.75,11805.0,210.47,210.83,210.31,210.75,11805.0
2024-06-11 13:35:00,210.66,211.49,210.66,211.49,12479.0,210.66,211.49,210.66,211.49,12479.0
2024-06-11 13:40:00,211.49,211.57,210.88,211.31,9780.0,211.49,211.57,210.88,211.31,9780.0
2024-06-11 13:45:00,211.29,211.43,211.14,211.24,8283.0,211.29,211.43,211.14,211.24,8283.0
2024-06-11 13:50:00,211.24,211.36,211.14,211.26,7580.0,211.24,211.36,211.14,211.26,7580.0
2024-06-11 13:55:00,211.3,211.51,211.2,211.29,5436.0,211.3,211.51,211.2,211.29,5436.0
2024-06-11 14:00:00,211.23,211.61,211.22,211.5,9515.0,211.23,211.61,211.22,211.5,9515.0
2024-06-11 14:05:00,211.5,211.59,211.38,211.59,10838.0,211.5,211.59,211.38,211.59,10838.0
2024-06-11 14:10:00,211.6,211.81,211.52,211.74,8865.0,211.6,211.81,211.52,211.74,8865.0
2024-06-11 14:15:00,211.8,211.8,211.16,211.46,29713.0,211.8,211.8,211.16,211.46,29713.0
2024-06-11 14:20:00,211.5,211.79,211.2,211.63,24958.0,211.5,211.79,211.2,211.63,24958.0
2024-06-11 14:25:00,211.67,212.15,211.66,211.97,6671.0,211.67,212.15,211.66,211.97,6671.0
2024-06-11 14:30:00,212.0,212.2,211.81,211.81,8376.0,212.0,212.2,211.81,211.81,8376.0
2024-06-11 14:35:00,211.87,212.45,211.67,212.41,14887.0,211.87,212.45,211.67,212.41,14887.0
2024-06-11 14:40:00,212.44,212.82,212.26,212.48,11559.0,212.44,212.82,212.26,212.48,11559.0
2024-06-11 14:45:00,212.43,212.6,212.39,212.44,9370.0,212.43,212.6,212.39,212.44,9370.0
2024-06-11 14:50:00,212.49,212.56,212.03,212.19,17696.0,212.49,212.56,212.03,212.19,17696.0
2024-06-11 14:55:00,212.18,212.32,211.81,212.22,20850.0,212.18,212.32,211.81,212.22,20850.0
2024-06-11 15:00:00,212.22,212.34,212.07,212.17,8877.0,212.22,212.34,212.07,212.17,8877.0
2024-06-11 15:05:00,212.17,212.36,212.07,212.36,9441.0,212.17,212.36,212.07,212.36,9441.0
2024-06-11 15:10:00,212.3,212.35,212.06,212.33,19922.0,212.3,212.35,212.06,212.33,19922.0
2024-06-11 15:15:00,212.34,212.5,212.07,212.11,19108.0,212.34,212.5,212.07,212.11,19108.0
2024-06-11 15:20:00,212.11,212.65,212.1,212.54,18514.0,212.11,212.65,212.1,212.54,18514.0
2024-06-11 15:25:00,212.49,212.54,212.38,212.44,12798.0,212.49,212.54,212.38,212.44,12798.0
2024-06-11 15:30:00,212.46,212.46,211.64,211.89,23843.0,212.46,212.46,211.64,211.89,23843.0
2024-06-11 15:35:00,211.9,212.14,211.82,211.95,25701.0,211.9,212.14,211.82,211.95,25701.0
2024-06-11 15:40:00,211.88,212.11,211.57,211.77,32802.0,211.88,212.11,211.57,211.77,32802.0
2024-06-11 15:45:00,211.77,211.77,211.18,211.28,28523.0,211.77,211.77,211.18,211.28,28523.0
2024-06-11 15:50:00,211.24,212.0,211.11,211.95,55557.0,211.24,212.0,211.11,211.95,55557.0
2024-06-11 15:55:00,212.0,212.06,211.33,211.37,127159.0,212.0,212.06,211.33,211.37,127159.0
2024-06-12 09:30:00,219.44,219.44,214.51,218.55,66990.0,219.44,219.44,214.51,218.55,66990.0
2024-06-12 09:35:00,218.29,218.56,216.36,217.1,19148.0,218.29,218.56,216.36,217.1,19148.0
2024-06-12 09:40:00,216.67,218.96,216.57,218.69,40614.0,216.67,218.96,216.57,218.69,40614.0
2024-06-12 09:45:00,218.68,219.4,218.46,218.98,29518.0,218.68,219.4,218.46,218.98,29518.0
2024-06-12 09:50:00,218.8,219.8,218.41,219.34,27954.0,218.8,219.8,218.41,219.34,27954.0
2024-06-12 09:55:00,219.43,220.76,219.08,220.71,56966.0,219.43,220.76,219.08,220.71,56966.0
2024-06-12 10:00:00,220.54,220.77,219.04,219.95,33535.0,220.54,220.77,219.04,219.95,33535.0
2024-06-12 10:05:00,219.95,219.99,219.03,219.37,13039.0,219.95,219.99,219.03,219.37,13039.0
2024-06-12 10:10:00,219.46,220.25,219.4,220.15,16795.0,219.46,220.25,219.4,220.15,16795.0
2024-06-12 10:15:00,220.23,220.38,219.72,219.96,18117.0,220.23,220.38,219.72,219.96,18117.0
2024-06-12 10:20:00,219.82,220.04,219.19,220.04,23148.0,219.82,220.04,219.19,220.04,23148.0
2024-06-12 10:25:00,220.13,220.34,219.95,220.2,11623.0,220.13,220.34,219.95,220.2,11623.0
2024-06-12 10:30:00,220.17,220.46,219.97,220.46,12089.0,220.17,220.46,219.97,220.46,12089.0
2024-06-12 10:35:00,220.46,220.83,220.23,220.81,20065.0,220.46,220.83,220.23,220.81,20065.0
2024-06-12 10:40:00,220.85,221.39,220.79,220.99,24967.0,220.85,221.39,220.79,220.99,24967.0
2024-06-12 10:45:00,221.02,221.15,220.33,221.06,23893.0,221.02,221.15,220.33,221.06,23893.0
2024-06-12 10:50:00,221.0,221.08,220.58,221.01,21433.0,221.0,221.08,220.58,221.01,21433.0
2024-06-12 10:55:00,220.96,221.28,220.95,221.21,12669.0,220.96,221.28,220.95,221.21,12669.0
2024-06-12 11:00:00,221.23,221.23,220.85,221.08,11457.0,221.23,221.23,220.85,221.08,11457.0
2024-06-12 11:05:00,221.13,222.15,221.13,222.15,31708.0,221.13,222.15,221.13,222.15,31708.0
2024-06-12 11:10:00,222.08,222.71,222.08,222.68,25942.0,222.08,222.71,222.08,222.68,25942.0
2024-06-12 11:15:00,222.63,222.67,222.24,222.44,24748.0,222.63,222.67,222.24,222.44,24748.0
2024-06-12 11:20:00,222.46,222.57,222.12,222.33,13270.0,222.46,222.57,222.12,222.33,13270.0
2024-06-12 11:25:00,222.34,222.83,222.17,222.73,38782.0,222.34,222.83,222.17,222.73,38782.0
2024-06-12 11:30:00,222.75,222.81,222.54,222.77,15653.0,222.75,222.81,222.54,222.77,15653.0
2024-06-12 11:35:00,222.8,223.09,222.55,222.73,36218.0,222.8,223.09,222.55,222.73,36218.0
2024-06-12 11:40:00,222.64,222.81,222.5,222.66,14083.0,222.64,222.81,222.5,222.66,14083.0
2024-06-12 11:45:00,222.65,223.11,222.64,222.91,11340.0,222.65,223.11,222.64,222.91,11340.0
2024-06-12 11:50:00,222.84,222.88,222.49,222.61,19002.0,222.84,222.88,222.49,222.61,19002.0
2024-06-12 11:55:00,222.63,222.63,222.28,222.44,29606.0,222.63,222.63,222.28,222.44,29606.0
2024-06-12 12:00:00,222.43,222.43,221.74,221.9,30407.0,222.43,222.43,221.74,221.9,30407.0
2024-06-12 12:05:00,221.85,222.59,221.68,222.03,164237.0,221.85,222.59,221.68,222.03,164237.0
2024-06-12 12:10:00,222.02,223.02,221.94,222.93,73846.0,222.02,223.02,221.94,222.93,73846.0
2024-06-12 12:15:00,222.91,222.98,222.48,222.61,20668.0,222.91,222.98,222.48,222.61,20668.0
2024-06-12 12:20:00,222.48,223.08,222.46,223.02,80108.0,222.48,223.08,222.46,223.02,80108.0
2024-06-12 12:25:00,223.01,223.02,222.49,222.55,48885.0,223.01,223.02,222.49,222.55,48885.0
2024-06-12 12:30:00,222.55,222.82,222.46,222.7,31552.0,222.55,222.82,222.46,222.7,31552.0
2024-06-12 12:35:00,222.63,222.93,222.49,222.53,18779.0,222.63,222.93,222.49,222.53,18779.0
2024-06-12 12:40:00,222.55,222.74,222.5,222.68,23568.0,222.55,222.74,222.5,222.68,23568.0
2024-06-12 12:45:00,222.68,222.8,222.45,222.66,30341.0,222.68,222.8,222.45,222.66,30341.0
2024-06-12 12:50:00,222.66,222.68,222.47,222.5,35228.0,222.66,222.68,222.47,222.5,35228.0
2024-06-12 12:55:00,222.48,222.86,222.44,222.61,42244.0,222.48,222.86,222.44,222.61,42244.0
2024-06-12 13:00:00,222.67,222.96,222.5,222.95,9956.0,222.67,222.96,222.5,222.95,9956.0
2024-06-12 13:05:00,222.94,222.94,222.63,222.79,7876.0,222.94,222.94,222.63,222.79,7876.0
2024-06-12 13:10:00,222.74,222.74,222.5,222.55,8224.0,222.74,222.74,222.5,222.55,8224.0
2024-06-12 13:15:00,222.53,222.7,222.47,222.7,6477.0,222.53,222.7,222.47,222.7,6477.0
2024-06-12 13:20:00,222.63,222.87,222.54,222.67,27020.0,222.63,222.87,222.54,222.67,27020.0
2024-06-12 13:25:00,222.64,222.87,222.61,222.7,20865.0,222.64,222.87,222.61,222.7,20865.0
2024-06-12 13:30:00,222.63,222.74,222.54,222.68,15424.0,222.63,222.74,222.54,222.68,15424.0
2024-06-12 13:35:00,222.68,222.71,222.47,222.53,20706.0,222.68,222.71,222.47,222.53,20706.0
2024-06-12 13:40:00,222.55,222.55,221.84,222.03,28075.0,222.55,222.55,221.84,222.03,28075.0
2024-06-12 13:45:00,221.97,222.2,221.91,222.2,15189.0,221.97,222.2,221.91,222.2,15189.0
2024-06-12 13:50:00,222.23,222.41,222.18,222.3,6753.0,222.23,222.41,222.18,222.3,6753.0
2024-06-12 13:55:00,222.3,222.44,222.22,222.26,12445.0,222.3,222.44,222.22,222.26,12445.0
2024-06-12 14:00:00,222.26,222.78,221.53,222.37,65827.0,222.26,222.78,221.53,222.37,65827.0
2024-06-12 14:05:00,222.36,222.62,222.12,222.56,28493.0,222.36,222.62,222.12,222.56,28493.0
2024-06-12 14:10:00,222.55,222.64,221.95,222.07,13559.0,222.55,222.64,221.95,222.07,13559.0
2024-06-12 14:15:00,222.15,222.22,222.01,222.11,18564.0,222.15,222.22,222.01,222.11,18564.0
2024-06-12 14:20:00,222.11,222.26,222.04,222.1,13189.0,222.11,222.26,222.04,222.1,13189.0
2024-06-12 14:25:00,222.1,222.22,222.07,222.07,12066.0,222.1,222.22,222.07,222.07,12066.0
2024-06-12 14:30:00,222.11,222.24,221.35,221.35,35208.0,222.11,222.24,221.35,221.35,35208.0
2024-06-12 14:35:00,221.32,222.0,220.82,222.0,24983.0,221.32,222.0,220.82,222.0,24983.0
2024-06-12 14:40:00,221.93,222.13,221.69,221.97,33232.0,221.93,222.13,221.69,221.97,33232.0
2024-06-12 14:45:00,221.89,221.91,221.61,221.8,47679.0,221.89,221.91,221.61,221.8,47679.0
2024-06-12 14:50:00,221.79,221.98,221.04,221.38,34373.0,221.79,221.98,221.04,221.38,34373.0
2024-06-12 14:55:00,221.24,222.2,221.24,222.06,16544.0,221.24,222.2,221.24,222.06,16544.0
2024-06-12 15:00:00,222.07,222.43,222.0,222.08,26246.0,222.07,222.43,222.0,222.08,26246.0
2024-06-12 15:05:00,222.08,222.21,222.0,222.1,18376.0,222.08,222.21,222.0,222.1,18376.0
2024-06-12 15:10:00,222.07,222.24,221.69,222.18,35812.0,222.07,222.24,221.69,222.18,35812.0
2024-06-12 15:15:00,222.18,222.44,222.11,222.41,13675.0,222.18,222.44,222.11,222.41,13675.0
2024-06-12 15:20:00,222.44,222.51,221.86,221.92,30891.0,222.44,222.51,221.86,221.92,30891.0
2024-06-12 15:25:00,221.86,222.0,221.32,221.54,36474.0,221.86,222.0,221.32,221.54,36474.0
2024-06-12 15:30:00,221.53,221.84,221.27,221.78,27363.0,221.53,221.84,221.27,221.78,27363.0
2024-06-12 15:35:00,221.78,221.99,221.64,221.88,30582.0,221.78,221.99,221.64,221.88,30582.0
2024-06-12 15:40:00,221.88,222.15,221.69,222.09,44029.0,221.88,222.15,221.69,222.09,44029.0
2024-06-12 15:45:00,222.09,222.2,221.96,222.01,38711.0,222.09,222.2,221.96,222.01,38711.0
2024-06-12 15:50:00,221.95,222.87,221.89,222.84,94655.0,221.95,222.87,221.89,222.84,94655.0
2024-06-12 15:55:00,222.98,223.29,222.8,223.08,211680.0,222.98,223.29,222.8,223.08,211680.0
2024-06-13 09:30:00,221.79,222.74,221.5,222.1,41664.0,221.79,222.74,221.5,222.1,41664.0
2024-06-13 09:35:00,222.03,223.0,221.93,222.53,16015.0,222.03,223.0,221.93,222.53,16015.0
2024-06-13 09:40:00,222.5,222.74,222.15,222.33,15248.0,222.5,222.74,222.15,222.33,15248.0
2024-06-13 09:45:00,222.42,222.46,222.06,222.16,25102.0,222.42,222.46,222.06,222.16,25102.0
2024-06-13 09:50:00,222.16,222.51,222.05,222.51,34494.0,222.16,222.51,222.05,222.51,34494.0
2024-06-13 09:55:00,222.59,223.28,222.38,223.1,12896.0,222.59,223.28,222.38,223.1,12896.0
2024-06-13 10:00:00,223.03,223.09,222.33,222.4,21670.0,223.03,223.09,222.33,222.4,21670.0
2024-06-13 10:05:00,222.4,223.01,222.32,222.7,12897.0,222.4,223.01,222.32,222.7,12897.0
2024-06-13 10:10:00,222.69,223.09,222.66,222.79,10082.0,222.69,223.09,222.66,222.79,10082.0
2024-06-13 10:15:00,222.81,223.0,222.69,222.91,4900.0,222.81,223.0,222.69,222.91,4900.0
2024-06-13 10:20:00,222.91,223.59,222.9,223.21,18049.0,222.91,223.59,222.9,223.21,18049.0
2024-06-13 10:25:00,223.25,223.63,223.25,223.56,8795.0,223.25,223.63,223.25,223.56,8795.0
2024-06-13 10:30:00,223.5,223.64,223.34,223.59,27549.0,223.5,223.64,223.34,223.59,27549.0
2024-06-13 10:35:00,223.65,223.97,223.44,223.65,14814.0,223.65,223.97,223.44,223.65,14814.0
2024-06-13 10:40:00,223.57,224.47,223.57,224.42,17238.0,223.57,224.47,223.57,224.42,17238.0
2024-06-13 10:45:00,224.49,224.5,223.95,224.32,24097.0,224.49,224.5,223.95,224.32,24097.0
2024-06-13 10:50:00,224.35,224.53,223.7,223.74,31895.0,224.35,224.53,223.7,223.74,31895.0
2024-06-13 10:55:00,223.74,223.95,223.52,223.72,22643.0,223.74,223.95,223.52,223.72,22643.0
2024-06-13 11:00:00,223.67,223.79,223.42,223.48,27494.0,223.67,223.79,223.42,223.48,27494.0
2024-06-13 11:05:00,223.4,223.5,222.94,222.99,19799.0,223.4,223.5,222.94,222.99,19799.0
2024-06-13 11:10:00,223.0,223.0,222.45,222.67,55657.0,223.0,223.0,222.45,222.67,55657.0
2024-06-13 11:15:00,222.71,222.76,222.59,222.67,29724.0,222.71,222.76,222.59,222.67,29724.0
2024-06-13 11:20:00,222.69,222.95,222.45,222.94,20157.0,222.69,222.95,222.45,222.94,20157.0
2024-06-13 11:25:00,222.96,223.29,222.9,223.15,13627.0,222.96,223.29,222.9,223.15,13627.0
2024-06-13 11:30:00,223.24,223.34,223.05,223.15,20710.0,223.24,223.34,223.05,223.15,20710.0
2024-06-13 11:35:00,223.15,223.35,222.22,222.67,67109.0,223.15,223.35,222.22,222.67,67109.0
2024-06-13 11:40:00,222.67,222.76,222.52,222.56,16945.0,222.67,222.76,222.52,222.56,16945.0
2024-06-13 11:45:00,222.56,222.61,222.25,222.31,15603.0,222.56,222.61,222.25,222.31,15603.0
2024-06-13 11:50:00,222.31,222.31,221.13,221.42,65847.0,222.31,222.31,221.13,221.42,65847.0
2024-06-13 11:55:00,221.49,221.59,221.36,221.45,10626.0,221.49,221.59,221.36,221.45,10626.0
2024-06-13 12:00:00,221.43,221.85,221.34,221.77,24195.0,221.43,221.85,221.34,221.77,24195.0
2024-06-13 12:05:00,221.84,222.07,221.62,221.62,9269.0,221.84,222.07,221.62,221.62,9269.0
2024-06-13 12:10:00,221.68,222.19,221.57,222.18,5784.0,221.68,222.19,221.57,222.18,5784.0
2024-06-13 12:15:00,222.14,222.35,222.13,222.3,8774.0,222.14,222.35,222.13,222.3,8774.0
2024-06-13 12:20:00,222.31,222.45,222.24,222.3,12065.0,222.31,222.45,222.24,222.3,12065.0
2024-06-13 12:25:00,222.24,222.29,222.01,222.19,9808.0,222.24,222.29,222.01,222.19,9808.0
2024-06-13 12:30:00,222.19,222.2,221.81,222.08,10732.0,222.19,222.2,221.81,222.08,10732.0
2024-06-13 12:35:00,221.98,222.12,221.72,221.9,4259.0,221.98,222.12,221.72,221.9,4259.0
2024-06-13 12:40:00,221.88,221.89,221.44,221.44,7695.0,221.88,221.89,221.44,221.44,7695.0
2024-06-13 12:45:00,221.42,221.52,221.34,221.41,9058.0,221.42,221.52,221.34,221.41,9058.0
2024-06-13 12:50:00,221.38,221.54,221.31,221.44,12990.0,221.38,221.54,221.31,221.44,12990.0
2024-06-13 12:55:00,221.43,221.67,221.43,221.49,9545.0,221.43,221.67,221.43,221.49,9545.0
2024-06-13 13:00:00,221.45,221.75,221.37,221.5,9595.0,221.45,221.75,221.37,221.5,9595.0
2024-06-13 13:05:00,221.5,221.59,221.35,221.58,16400.0,221.5,221.59,221.35,221.58,16400.0
2024-06-13 13:10:00,221.56,221.7,221.53,221.53,8106.0,221.56,221.7,221.53,221.53,8106.0
2024-06-13 13:15:00,221.53,221.59,221.39,221.53,9360.0,221.53,221.59,221.39,221.53,9360.0
2024-06-13 13:20:00,221.56,221.56,221.04,221.12,8199.0,221.56,221.56,221.04,221.12,8199.0
2024-06-13 13:25:00,221.15,221.28,221.08,221.28,6971.0,221.15,221.28,221.08,221.28,6971.0
2024-06-13 13:30:00,221.32,221.42,221.23,221.37,6089.0,221.32,221.42,221.23,221.37,6089.0
2024-06-13 13:35:00,221.33,222.3,221.32,222.06,35848.0,221.33,222.3,221.32,222.06,35848.0
2024-06-13 13:40:00,222.1,222.43,221.93,221.98,7254.0,222.1,222.43,221.93,221.98,7254.0
2024-06-13 13:45:00,221.97,222.15,221.97,222.0,11889.0,221.97,222.15,221.97,222.0,11889.0
2024-06-13 13:50:00,221.98,222.07,221.84,222.03,30047.0,221.98,222.07,221.84,222.03,30047.0
2024-06-13 13:55:00,222.01,222.33,221.98,222.33,10158.0,222.01,222.33,221.98,222.33,10158.0
2024-06-13 14:00:00,222.28,222.5,222.24,222.44,39977.0,222.28,222.5,222.24,222.44,39977.0
2024-06-13 14:05:00,222.44,222.65,222.4,222.65,8709.0,222.44,222.65,222.4,222.65,8709.0
2024-06-13 14:10:00,222.62,222.97,222.59,222.93,13834.0,222.62,222.97,222.59,222.93,13834.0
2024-06-13 14:15:00,222.9,223.0,222.45,222.47,12083.0,222.9,223.0,222.45,222.47,12083.0
2024-06-13 14:20:00,222.45,222.66,222.44,222.55,15673.0,222.45,222.66,222.44,222.55,15673.0
2024-06-13 14:25:00,222.55,222.6,222.51,222.52,8321.0,222.55,222.6,222.51,222.52,8321.0
2024-06-13 14:30:00,222.55,222.85,222.55,222.71,9352.0,222.55,222.85,222.55,222.71,9352.0
2024-06-13 14:35:00,222.75,223.11,222.47,222.54,22766.0,222.75,223.11,222.47,222.54,22766.0
2024-06-13 14:40:00,222.54,223.0,222.5,222.8,19514.0,222.54,223.0,222.5,222.8,19514.0
2024-06-13 14:45:00,222.79,222.91,222.72,222.78,10289.0,222.79,222.91,222.72,222.78,10289.0
2024-06-13 14:50:00,222.8,223.1,222.78,222.99,9999.0,222.8,223.1,222.78,222.99,9999.0
2024-06-13 14:55:00,223.01,223.19,222.69,222.69,14785.0,223.01,223.19,222.69,222.69,14785.0
2024-06-13 15:00:00,222.69,222.87,222.58,222.83,15521.0,222.69,222.87,222.58,222.83,15521.0
2024-06-13 15:05:00,222.84,222.97,222.77,222.89,10417.0,222.84,222.97,222.77,222.89,10417.0
2024-06-13 15:10:00,222.85,222.9,222.69,222.74,13117.0,222.85,222.9,222.69,222.74,13117.0
2024-06-13 15:15:00,222.71,223.02,222.71,222.98,7547.0,222.71,223.02,222.71,222.98,7547.0
2024-06-13 15:20:00,222.99,223.02,222.89,222.93,4504.0,222.99,223.02,222.89,222.93,4504.0
2024-06-13 15:25:00,222.96,223.06,222.86,222.86,7449.0,222.96,223.06,222.86,222.86,7449.0
2024-06-13 15:30:00,222.86,222.96,222.81,222.96,10637.0,222.86,222.96,222.81,222.96,10637.0
2024-06-13 15:35:00,222.98,222.98,222.71,222.79,12613.0,222.98,222.98,222.71,222.79,12613.0
2024-06-13 15:40:00,222.79,223.14,222.79,223.08,27861.0,222.79,223.14,222.79,223.08,27861.0
2024-06-13 15:45:00,223.05,223.18,222.96,223.06,25289.0,223.05,223.18,222.96,223.06,25289.0
2024-06-13 15:50:00,223.07,223.57,223.03,223.37,36432.0,223.07,223.57,223.03,223.37,36432.0
2024-06-13 15:55:00,223.4,223.5,223.0,223.0,98023.0,223.4,223.5,223.0,223.0,98023.0
2024-06-14 09:30:00,224.39,225.14,222.76,222.77,29035.0,224.39,225.14,222.76,222.77,29035.0
2024-06-14 09:35:00,223.39,223.79,222.36,222.9,33809.0,223.39,223.79,222.36,222.9,33809.0
2024-06-14 09:40:00,222.65,223.41,222.44,223.37,8643.0,222.65,223.41,222.44,223.37,8643.0
2024-06-14 09:45:00,223.61,223.72,223.08,223.6,5889.0,223.61,223.72,223.08,223.6,5889.0
2024-06-14 09:50:00,223.43,223.43,222.83,222.84,4484.0,223.43,223.43,222.83,222.84,4484.0
2024-06-14 09:55:00,222.75,223.03,222.72,223.03,2894.0,222.75,223.03,222.72,223.03,2894.0
2024-06-14 10:00:00,222.95,223.7,222.82,223.7,11534.0,222.95,223.7,222.82,223.7,11534.0
2024-06-14 10:05:00,223.72,223.77,223.1,223.6,20663.0,223.72,223.77,223.1,223.6,20663.0
2024-06-14 10:10:00,223.46,223.94,223.44,223.9,8816.0,223.46,223.94,223.44,223.9,8816.0
2024-06-14 10:15:00,223.9,224.42,223.85,224.42,8244.0,223.9,224.42,223.85,224.42,8244.0
2024-06-14 10:20:00,224.42,224.65,224.28,224.45,8514.0,224.42,224.65,224.28,224.45,8514.0
2024-06-14 10:25:00,224.33,224.68,224.16,224.64,8235.0,224.33,224.68,224.16,224.64,8235.0
2024-06-14 10:30:00,224.69,224.85,224.51,224.83,6429.0,224.69,224.85,224.51,224.83,6429.0
2024-06-14 10:35:00,224.87,225.07,224.71,224.77,31397.0,224.87,225.07,224.71,224.77,31397.0
2024-06-14 10:40:00,224.77,225.41,224.76,225.21,22505.0,224.77,225.41,224.76,225.21,22505.0
2024-06-14 10:45:00,225.16,225.29,224.94,225.07,5823.0,225.16,225.29,224.94,225.07,5823.0
2024-06-14 10:50:00,225.05,225.15,224.8,224.96,17849.0,225.05,225.15,224.8,224.96,17849.0
2024-06-14 10:55:00,224.93,225.0,224.79,224.89,20238.0,224.93,225.0,224.79,224.89,20238.0
2024-06-14 11:00:00,224.89,225.1,224.67,224.97,32276.0,224.89,225.1,224.67,224.97,32276.0
2024-06-14 11:05:00,225.03,225.1,224.78,224.93,28848.0,225.03,225.1,224.78,224.93,28848.0
2024-06-14 11:10:00,224.92,225.13,224.91,225.05,2225.0,224.92,225.13,224.91,225.05,2225.0
2024-06-14 11:15:00,225.08,225.32,225.05,225.32,5510.0,225.08,225.32,225.05,225.32,5510.0
2024-06-14 11:20:00,225.33,225.46,225.26,225.29,5906.0,225.33,225.46,225.26,225.29,5906.0
2024-06-14 11:25:00,225.23,225.39,225.19,225.34,2443.0,225.23,225.39,225.19,225.34,2443.0
2024-06-14 11:30:00,225.42,226.06,225.42,226.01,19682.0,225.42,226.06,225.42,226.01,19682.0
2024-06-14 11:35:00,226.01,226.33,225.88,226.16,21284.0,226.01,226.33,225.88,226.16,21284.0
2024-06-14 11:40:00,226.2,226.44,226.18,226.41,2598.0,226.2,226.44,226.18,226.41,2598.0
2024-06-14 11:45:00,226.49,226.61,226.33,226.59,10665.0,226.49,226.61,226.33,226.59,10665.0
2024-06-14 11:50:00,226.58,226.81,226.45,226.68,20781.0,226.58,226.81,226.45,226.68,20781.0
2024-06-14 11:55:00,226.75,226.82,226.08,226.41,20220.0,226.75,226.82,226.08,226.41,20220.0
2024-06-14 12:00:00,226.37,226.6,226.18,226.53,8640.0,226.37,226.6,226.18,226.53,8640.0
2024-06-14 12:05:00,226.53,226.6,226.45,226.52,4222.0,226.53,226.6,226.45,226.52,4222.0
2024-06-14 12:10:00,226.51,226.68,226.5,226.53,7049.0,226.51,226.68,226.5,226.53,7049.0
2024-06-14 12:15:00,226.55,226.78,226.45,226.72,11092.0,226.55,226.78,226.45,226.72,11092.0
2024-06-14 12:20:00,226.72,226.72,225.85,226.24,39591.0,226.72,226.72,225.85,226.24,39591.0
2024-06-14 12:25:00,226.23,226.29,225.93,226.07,49480.0,226.23,226.29,225.93,226.07,49480.0
2024-06-14 12:30:00,226.06,226.07,225.94,226.07,12043.0,226.06,226.07,225.94,226.07,12043.0
2024-06-14 12:35:00,226.07,226.08,225.73,225.94,23433.0,226.07,226.08,225.73,225.94,23433.0
2024-06-14 12:40:00,225.94,226.3,225.67,226.19,51762.0,225.94,226.3,225.67,226.19,51762.0
2024-06-14 12:45:00,226.14,226.42,226.13,226.36,8736.0,226.14,226.42,226.13,226.36,8736.0
2024-06-14 12:50:00,226.44,226.46,226.21,226.35,16191.0,226.44,226.46,226.21,226.35,16191.0
2024-06-14 12:55:00,226.34,226.58,226.34,226.56,3478.0,226.34,226.58,226.34,226.56,3478.0
2024-06-14 13:00:00,226.6,226.63,226.42,226.42,2750.0,226.6,226.63,226.42,226.42,2750.0
2024-06-14 13:05:00,226.43,226.57,226.38,226.52,13362.0,226.43,226.57,226.38,226.52,13362.0
2024-06-14 13:10:00,226.44,226.75,226.34,226.75,17070.0,226.44,226.75,226.34,226.75,17070.0
2024-06-14 13:15:00,226.79,226.8,226.52,226.53,17552.0,226.79,226.8,226.52,226.53,17552.0
2024-06-14 13:20:00,226.56,226.72,226.28,226.38,26658.0,226.56,226.72,226.28,226.38,26658.0
2024-06-14 13:25:00,226.38,226.46,226.32,226.36,7007.0,226.38,226.46,226.32,226.36,7007.0
2024-06-14 13:30:00,226.35,226.43,226.27,226.4,11500.0,226.35,226.43,226.27,226.4,11500.0
2024-06-14 13:35:00,226.37,226.37,225.99,226.17,9857.0,226.37,226.37,225.99,226.17,9857.0
2024-06-14 13:40:00,226.17,226.17,225.97,226.06,10046.0,226.17,226.17,225.97,226.06,10046.0
2024-06-14 13:45:00,226.1,226.1,225.98,226.05,5282.0,226.1,226.1,225.98,226.05,5282.0
2024-06-14 13:50:00,226.04,226.32,226.0,226.2,9534.0,226.04,226.32,226.0,226.2,9534.0
2024-06-14 13:55:00,226.15,226.21,226.04,226.21,29639.0,226.15,226.21,226.04,226.21,29639.0
2024-06-14 14:00:00,226.21,226.46,226.15,226.42,10568.0,226.21,226.46,226.15,226.42,10568.0
2024-06-14 14:05:00,226.42,226.62,226.23,226.23,15185.0,226.42,226.62,226.23,226.23,15185.0
2024-06-14 14:10:00,226.25,226.35,226.2,226.31,5548.0,226.25,226.35,226.2,226.31,5548.0
2024-06-14 14:15:00,226.3,226.35,226.17,226.31,5755.0,226.3,226.35,226.17,226.31,5755.0
2024-06-14 14:20:00,226.27,226.5,226.27,226.48,8586.0,226.27,226.5,226.27,226.48,8586.0
2024-06-14 14:25:00,226.53,226.8,226.51,226.73,17256.0,226.53,226.8,226.51,226.73,17256.0
2024-06-14 14:30:00,226.72,226.87,226.64,226.77,19793.0,226.72,226.87,226.64,226.77,19793.0
2024-06-14 14:35:00,226.81,226.82,226.57,226.64,21216.0,226.81,226.82,226.57,226.64,21216.0
2024-06-14 14:40:00,226.66,227.0,226.58,226.9,30816.0,226.66,227.0,226.58,226.9,30816.0
2024-06-14 14:45:00,226.89,226.94,226.63,226.67,17358.0,226.89,226.94,226.63,226.67,17358.0
2024-06-14 14:50:00,226.68,227.02,226.62,226.98,10670.0,226.68,227.02,226.62,226.98,10670.0
2024-06-14 14:55:00,226.96,227.06,226.8,227.04,29178.0,226.96,227.06,226.8,227.04,29178.0
2024-06-14 15:00:00,227.04,227.06,226.62,227.02,50648.0,227.04,227.06,226.62,227.02,50648.0
2024-06-14 15:05:00,227.02,227.07,226.9,227.04,14163.0,227.02,227.07,226.9,227.04,14163.0
2024-06-14 15:10:00,227.0,227.08,226.81,226.89,37917.0,227.0,227.08,226.81,226.89,37917.0
2024-06-14 15:15:00,226.88,226.92,226.47,226.54,25497.0,226.88,226.92,226.47,226.54,25497.0
2024-06-14 15:20:00,226.54,227.0,226.41,226.96,28577.0,226.54,227.0,226.41,226.96,28577.0
2024-06-14 15:25:00,226.96,226.96,226.53,226.65,20087.0,226.96,226.96,226.53,226.65,20087.0
2024-06-14 15:30:00,226.63,226.63,226.12,226.12,16143.0,226.63,226.63,226.12,226.12,16143.0
2024-06-14 15:35:00,226.12,226.25,226.02,226.06,16060.0,226.12,226.25,226.02,226.06,16060.0
2024-06-14 15:40:00,226.06,226.09,225.93,225.95,20993.0,226.06,226.09,225.93,225.95,20993.0
2024-06-14 15:45:00,225.96,226.06,225.8,225.83,44302.0,225.96,226.06,225.8,225.83,44302.0
2024-06-14 15:50:00,225.78,226.13,225.7,225.96,78078.0,225.78,226.13,225.7,225.96,78078.0
2024-06-14 15:55:00,225.86,226.01,225.65,225.89,139695.0,225.86,226.01,225.65,225.89,139695.0
2024-06-17 09:30:00,235.0,235.97,230.74,231.44,153784.0,235.0,235.97,230.74,231.44,153784.0
2024-06-17 09:35:00,231.45,234.84,230.6,234.71,72141.0,231.45,234.84,230.6,234.71,72141.0
2024-06-17 09:40:00,234.81,236.95,234.57,236.48,151825.0,234.81,236.95,234.57,236.48,151825.0
2024-06-17 09:45:00,236.55,237.29,235.82,236.45,81906.0,236.55,237.29,235.82,236.45,81906.0
2024-06-17 09:50:00,236.46,236.86,233.7,235.9,109913.0,236.46,236.86,233.7,235.9,109913.0
2024-06-17 09:55:00,235.97,236.71,235.04,235.04,79058.0,235.97,236.71,235.04,235.04,79058.0
2024-06-17 10:00:00,235.06,235.69,234.15,235.69,67797.0,235.06,235.69,234.15,235.69,67797.0
2024-06-17 10:05:00,235.68,237.65,235.59,237.05,86755.0,235.68,237.65,235.59,237.05,86755.0
2024-06-17 10:10:00,236.97,237.0,236.09,236.51,61459.0,236.97,237.0,236.09,236.51,61459.0
2024-06-17 10:15:00,236.51,236.65,235.81,236.19,59533.0,236.51,236.65,235.81,236.19,59533.0
2024-06-17 10:20:00,236.26,236.54,236.1,236.19,33420.0,236.26,236.54,236.1,236.19,33420.0
2024-06-17 10:25:00,236.22,236.45,236.09,236.25,39561.0,236.22,236.45,236.09,236.25,39561.0
2024-06-17 10:30:00,236.18,236.51,235.5,236.31,34084.0,236.18,236.51,235.5,236.31,34084.0
2024-06-17 10:35:00,236.24,236.42,236.0,236.2,33890.0,236.24,236.42,236.0,236.2,33890.0
2024-06-17 10:40:00,236.22,236.57,236.01,236.38,23613.0,236.22,236.57,236.01,236.38,23613.0
2024-06-17 10:45:00,236.37,236.52,236.0,236.25,17079.0,236.37,236.52,236.0,236.25,17079.0
2024-06-17 10:50:00,236.31,237.19,236.28,237.07,24521.0,236.31,237.19,236.28,237.07,24521.0
2024-06-17 10:55:00,237.16,237.46,236.95,237.08,34881.0,237.16,237.46,236.95,237.08,34881.0
2024-06-17 11:00:00,237.0,237.0,236.6,236.85,18831.0,237.0,237.0,236.6,236.85,18831.0
2024-06-17 11:05:00,236.85,237.12,236.62,236.87,32793.0,236.85,237.12,236.62,236.87,32793.0
2024-06-17 11:10:00,236.83,237.17,236.01,237.12,31191.0,236.83,237.17,236.01,237.12,31191.0
2024-06-17 11:15:00,237.1,237.59,237.0,237.59,56182.0,237.1,237.59,237.0,237.59,56182.0
2024-06-17 11:20:00,237.54,237.6,236.87,237.0,20892.0,237.54,237.6,236.87,237.0,20892.0
2024-06-17 11:25:00,237.0,237.22,236.97,237.22,10827.0,237.0,237.22,236.97,237.22,10827.0
2024-06-17 11:30:00,237.18,237.83,237.17,237.82,25476.0,237.18,237.83,237.17,237.82,25476.0
2024-06-17 11:35:00,237.88,238.55,237.75,238.49,28323.0,237.88,238.55,237.75,238.49,28323.0
2024-06-17 11:40:00,238.49,238.66,238.02,238.66,17688.0,238.49,238.66,238.02,238.66,17688.0
2024-06-17 11:45:00,238.52,238.69,238.3,238.63,24219.0,238.52,238.69,238.3,238.63,24219.0
2024-06-17 11:50:00,238.63,238.71,238.32,238.5,16150.0,238.63,238.71,238.32,238.5,16150.0
2024-06-17 11:55:00,238.51,238.69,238.37,238.55,13246.0,238.51,238.69,238.37,238.55,13246.0
2024-06-17 12:00:00,238.55,238.62,237.93,238.1,27057.0,238.55,238.62,237.93,238.1,27057.0
2024-06-17 12:05:00,238.03,238.4,238.0,238.27,16854.0,238.03,238.4,238.0,238.27,16854.0
2024-06-17 12:10:00,238.24,238.57,238.24,238.46,9180.0,238.24,238.57,238.24,238.46,9180.0
2024-06-17 12:15:00,238.46,238.76,238.4,238.7,13493.0,238.46,238.76,238.4,238.7,13493.0
2024-06-17 12:20:00,238.73,238.96,238.73,238.77,14980.0,238.73,238.96,238.73,238.77,14980.0
2024-06-17 12:25:00,238.8,239.54,238.8,239.54,14974.0,238.8,239.54,238.8,239.54,14974.0
2024-06-17 12:30:00,239.52,239.93,239.29,239.92,27977.0,239.52,239.93,239.29,239.92,27977.0
2024-06-17 12:35:00,239.94,240.48,239.93,240.29,34465.0,239.94,240.48,239.93,240.29,34465.0
2024-06-17 12:40:00,240.29,240.35,239.95,240.0,25363.0,240.29,240.35,239.95,240.0,25363.0
2024-06-17 12:45:00,240.05,240.65,239.98,240.65,9917.0,240.05,240.65,239.98,240.65,9917.0
2024-06-17 12:50:00,240.61,241.0,240.41,240.99,23700.0,240.61,241.0,240.41,240.99,23700.0
2024-06-17 12:55:00,240.95,241.02,240.6,241.02,23539.0,240.95,241.02,240.6,241.02,23539.0
2024-06-17 13:00:00,241.06,241.12,240.51,240.73,28818.0,241.06,241.12,240.51,240.73,28818.0
2024-06-17 13:05:00,240.68,241.12,240.67,241.11,18179.0,240.68,241.12,240.67,241.11,18179.0
2024-06-17 13:10:00,241.06,241.23,240.61,240.61,26993.0,241.06,241.23,240.61,240.61,26993.0
2024-06-17 13:15:00,240.68,241.32,240.68,241.32,18365.0,240.68,241.32,240.68,241.32,18365.0
2024-06-17 13:20:00,241.32,241.52,241.05,241.31,21680.0,241.32,241.52,241.05,241.31,21680.0
2024-06-17 13:25:00,241.36,241.36,240.94,241.21,17717.0,241.36,241.36,240.94,241.21,17717.0
2024-06-17 13:30:00,241.22,241.72,241.13,241.72,18040.0,241.22,241.72,241.13,241.72,18040.0
2024-06-17 13:35:00,241.72,242.0,241.61,241.81,25776.0,241.72,242.0,241.61,241.81,25776.0
2024-06-17 13:40:00,241.73,241.73,241.14,241.27,19205.0,241.73,241.73,241.14,241.27,19205.0
2024-06-17 13:45:00,241.22,241.46,241.15,241.29,14001.0,241.22,241.46,241.15,241.29,14001.0
2024-06-17 13:50:00,241.34,241.83,241.34,241.83,13014.0,241.34,241.83,241.34,241.83,13014.0
2024-06-17 13:55:00,241.89,241.99,241.47,241.77,14558.0,241.89,241.99,241.47,241.77,14558.0
2024-06-17 14:00:00,241.75,242.1,241.71,241.86,19011.0,241.75,242.1,241.71,241.86,19011.0
2024-06-17 14:05:00,241.85,242.5,241.84,242.38,20019.0,241.85,242.5,241.84,242.38,20019.0
2024-06-17 14:10:00,242.33,242.36,241.66,242.11,49158.0,242.33,242.36,241.66,242.11,49158.0
2024-06-17 14:15:00,242.13,242.28,241.98,242.25,26520.0,242.13,242.28,241.98,242.25,26520.0
2024-06-17 14:20:00,242.24,242.61,242.24,242.31,21081.0,242.24,242.61,242.24,242.31,21081.0
2024-06-17 14:25:00,242.31,242.82,242.31,242.74,22755.0,242.31,242.82,242.31,242.74,22755.0
2024-06-17 14:30:00,242.71,242.77,242.14,242.3,21335.0,242.71,242.77,242.14,242.3,21335.0
2024-06-17 14:35:00,242.3,242.34,241.87,242.21,22923.0,242.3,242.34,241.87,242.21,22923.0
2024-06-17 14:40:00,242.18,242.42,241.76,242.26,29749.0,242.18,242.42,241.76,242.26,29749.0
2024-06-17 14:45:00,242.27,242.39,242.04,242.12,20041.0,242.27,242.39,242.04,242.12,20041.0
2024-06-17 14:50:00,242.12,242.4,241.34,241.42,35083.0,242.12,242.4,241.34,241.42,35083.0
2024-06-17 14:55:00,241.42,241.92,241.32,241.68,31940.0,241.42,241.92,241.32,241.68,31940.0
2024-06-17 15:00:00,241.68,241.83,241.38,241.49,45389.0,241.68,241.83,241.38,241.49,45389.0
2024-06-17 15:05:00,241.43,241.95,241.42,241.65,29031.0,241.43,241.95,241.42,241.65,29031.0
2024-06-17 15:10:00,241.64,241.67,241.3,241.59,27980.0,241.64,241.67,241.3,241.59,27980.0
2024-06-17 15:15:00,241.59,242.09,241.53,241.86,28526.0,241.59,242.09,241.53,241.86,28526.0
2024-06-17 15:20:00,241.77,241.96,241.71,241.81,19723.0,241.77,241.96,241.71,241.81,19723.0
2024-06-17 15:25:00,241.82,241.93,241.53,241.76,19234.0,241.82,241.93,241.53,241.76,19234.0
2024-06-17 15:30:00,241.7,241.98,241.63,241.67,28770.0,241.7,241.98,241.63,241.67,28770.0
2024-06-17 15:35:00,241.63,241.72,241.51,241.58,24677.0,241.63,241.72,241.51,241.58,24677.0
2024-06-17 15:40:00,241.6,241.63,241.15,241.17,41050.0,241.6,241.63,241.15,241.17,41050.0
2024-06-17 15:45:00,241.19,241.26,240.9,240.98,51992.0,241.19,241.26,240.9,240.98,51992.0
2024-06-17 15:50:00,240.97,241.05,240.04,240.46,97126.0,240.97,241.05,240.04,240.46,97126.0
2024-06-17 15:55:00,240.51,240.92,240.37,240.53,226755.0,240.51,240.92,240.37,240.53,226755.0
2024-06-18 09:30:00,240.51,243.0,240.51,242.97,65191.0,240.51,243.0,240.51,242.97,65191.0
2024-06-18 09:35:00,242.86,244.16,242.44,244.15,29864.0,242.86,244.16,242.44,244.15,29864.0
2024-06-18 09:40:00,244.12,244.42,243.29,243.99,28414.0,244.12,244.42,243.29,243.99,28414.0
2024-06-18 09:45:00,243.76,244.21,243.29,243.86,32498.0,243.76,244.21,243.29,243.86,32498.0
2024-06-18 09:50:00,243.71,243.83,243.28,243.7,19479.0,243.71,243.83,243.28,243.7,19479.0
2024-06-18 09:55:00,243.81,244.92,243.6,244.47,30874.0,243.81,244.92,243.6,244.47,30874.0
2024-06-18 10:00:00,244.43,244.84,243.88,244.82,36270.0,244.43,244.84,243.88,244.82,36270.0
2024-06-18 10:05:00,244.78,245.43,244.36,245.09,41702.0,244.78,245.43,244.36,245.09,41702.0
2024-06-18 10:10:00,245.07,245.74,244.86,244.92,46434.0,245.07,245.74,244.86,244.92,46434.0
2024-06-18 10:15:00,245.01,245.3,244.21,244.36,15649.0,245.01,245.3,244.21,244.36,15649.0
2024-06-18 10:20:00,244.36,244.36,243.36,243.56,33833.0,244.36,244.36,243.36,243.56,33833.0
2024-06-18 10:25:00,243.56,244.34,243.42,243.82,19466.0,243.56,244.34,243.42,243.82,19466.0
2024-06-18 10:30:00,243.91,244.06,243.6,243.83,30090.0,243.91,244.06,243.6,243.83,30090.0
2024-06-18 10:35:00,243.81,244.0,243.63,244.0,18353.0,243.81,244.0,243.63,244.0,18353.0
2024-06-18 10:40:00,243.94,244.01,243.65,243.73,20220.0,243.94,244.01,243.65,243.73,20220.0
2024-06-18 10:45:00,243.73,243.73,242.84,242.88,23089.0,243.73,243.73,242.84,242.88,23089.0
2024-06-18 10:50:00,242.92,243.18,242.64,243.04,12406.0,242.92,243.18,242.64,243.04,12406.0
2024-06-18 10:55:00,243.11,243.12,242.8,242.89,21862.0,243.11,243.12,242.8,242.89,21862.0
2024-06-18 11:00:00,242.89,243.05,242.38,242.48,11292.0,242.89,243.05,242.38,242.48,11292.0
2024-06-18 11:05:00,242.54,242.64,242.37,242.48,9266.0,242.54,242.64,242.37,242.48,9266.0
2024-06-18 11:10:00,242.47,242.81,242.38,242.76,16839.0,242.47,242.81,242.38,242.76,16839.0
2024-06-18 11:15:00,242.84,242.86,242.27,242.51,12253.0,242.84,242.86,242.27,242.51,12253.0
2024-06-18 11:20:00,242.48,242.57,242.14,242.21,13893.0,242.48,242.57,242.14,242.21,13893.0
2024-06-18 11:25:00,242.08,242.42,241.91,242.14,18019.0,242.08,242.42,241.91,242.14,18019.0
2024-06-18 11:30:00,242.18,242.24,242.02,242.11,33770.0,242.18,242.24,242.02,242.11,33770.0
2024-06-18 11:35:00,242.11,243.0,242.11,242.91,23087.0,242.11,243.0,242.11,242.91,23087.0
2024-06-18 11:40:00,242.99,243.21,242.72,242.74,30843.0,242.99,243.21,242.72,242.74,30843.0
2024-06-18 11:45:00,242.74,243.38,242.73,243.38,20385.0,242.74,243.38,242.73,243.38,20385.0
2024-06-18 11:50:00,243.29,243.38,242.95,243.02,13862.0,243.29,243.38,242.95,243.02,13862.0
2024-06-18 11:55:00,243.05,243.13,242.29,243.11,27150.0,243.05,243.13,242.29,243.11,27150.0
2024-06-18 12:00:00,243.01,243.14,242.31,242.45,7133.0,243.01,243.14,242.31,242.45,7133.0
2024-06-18 12:05:00,242.51,242.82,242.39,242.6,12321.0,242.51,242.82,242.39,242.6,12321.0
2024-06-18 12:10:00,242.53,242.63,242.16,242.4,19816.0,242.53,242.63,242.16,242.4,19816.0
2024-06-18 12:15:00,242.39,242.91,242.29,242.82,14871.0,242.39,242.91,242.29,242.82,14871.0
2024-06-18 12:20:00,242.81,242.81,242.21,242.4,11086.0,242.81,242.81,242.21,242.4,11086.0
2024-06-18 12:25:00,242.44,242.5,242.19,242.41,12899.0,242.44,242.5,242.19,242.41,12899.0
2024-06-18 12:30:00,242.42,242.69,242.33,242.64,9515.0,242.42,242.69,242.33,242.64,9515.0
2024-06-18 12:35:00,242.64,242.79,242.3,242.49,14360.0,242.64,242.79,242.3,242.49,14360.0
2024-06-18 12:40:00,242.53,242.75,242.19,242.21,12718.0,242.53,242.75,242.19,242.21,12718.0
2024-06-18 12:45:00,242.21,242.29,242.11,242.19,16308.0,242.21,242.29,242.11,242.19,16308.0
2024-06-18 12:50:00,242.17,242.46,242.12,242.2,58855.0,242.17,242.46,242.12,242.2,58855.0
2024-06-18 12:55:00,242.11,242.59,242.09,242.38,30353.0,242.11,242.59,242.09,242.38,30353.0
2024-06-18 13:00:00,242.38,242.38,242.02,242.13,40665.0,242.38,242.38,242.02,242.13,40665.0
2024-06-18 13:05:00,242.18,242.39,241.91,242.36,28858.0,242.18,242.39,241.91,242.36,28858.0
2024-06-18 13:10:00,242.36,242.57,242.35,242.39,7939.0,242.36,242.57,242.35,242.39,7939.0
2024-06-18 13:15:00,242.45,242.77,242.38,242.48,25999.0,242.45,242.77,242.38,242.48,25999.0
2024-06-18 13:20:00,242.55,242.55,242.39,242.46,11714.0,242.55,242.55,242.39,242.46,11714.0
2024-06-18 13:25:00,242.45,242.52,242.31,242.39,17405.0,242.45,242.52,242.31,242.39,17405.0
2024-06-18 13:30:00,242.39,242.63,242.33,242.62,14367.0,242.39,242.63,242.33,242.62,14367.0
2024-06-18 13:35:00,242.62,242.67,242.4,242.44,6995.0,242.62,242.67,242.4,242.44,6995.0
2024-06-18 13:40:00,242.44,242.62,242.44,242.52,9208.0,242.44,242.62,242.44,242.52,9208.0
2024-06-18 13:45:00,242.59,242.98,242.55,242.98,9811.0,242.59,242.98,242.55,242.98,9811.0
2024-06-18 13:50:00,242.93,243.04,242.6,242.73,42834.0,242.93,243.04,242.6,242.73,42834.0
2024-06-18 13:55:00,242.8,242.88,242.6,242.74,13584.0,242.8,242.88,242.6,242.74,13584.0
2024-06-18 14:00:00,242.79,242.93,242.38,242.63,17749.0,242.79,242.93,242.38,242.63,17749.0
2024-06-18 14:05:00,242.71,242.91,242.58,242.69,11823.0,242.71,242.91,242.58,242.69,11823.0
2024-06-18 14:10:00,242.7,242.88,242.64,242.77,14291.0,242.7,242.88,242.64,242.77,14291.0
2024-06-18 14:15:00,242.77,242.78,242.62,242.68,8267.0,242.77,242.78,242.62,242.68,8267.0
2024-06-18 14:20:00,242.68,242.68,242.45,242.5,13152.0,242.68,242.68,242.45,242.5,13152.0
2024-06-18 14:25:00,242.49,242.82,242.43,242.68,20623.0,242.49,242.82,242.43,242.68,20623.0
2024-06-18 14:30:00,242.67,242.8,242.63,242.8,4220.0,242.67,242.8,242.63,242.8,4220.0
2024-06-18 14:35:00,242.8,242.87,242.66,242.76,14153.0,242.8,242.87,242.66,242.76,14153.0
2024-06-18 14:40:00,242.76,243.02,242.75,242.95,5185.0,242.76,243.02,242.75,242.95,5185.0
2024-06-18 14:45:00,242.95,242.98,242.77,242.89,21115.0,242.95,242.98,242.77,242.89,21115.0
2024-06-18 14:50:00,242.93,243.05,242.87,242.98,12708.0,242.93,243.05,242.87,242.98,12708.0
2024-06-18 14:55:00,242.98,243.23,242.97,243.18,15551.0,242.98,243.23,242.97,243.18,15551.0
2024-06-18 15:00:00,243.17,243.2,242.98,243.05,10848.0,243.17,243.2,242.98,243.05,10848.0
2024-06-18 15:05:00,243.05,243.15,242.92,242.97,11077.0,243.05,243.15,242.92,242.97,11077.0
2024-06-18 15:10:00,242.97,243.28,242.94,243.26,10528.0,242.97,243.28,242.94,243.26,10528.0
2024-06-18 15:15:00,243.29,243.61,243.29,243.61,9427.0,243.29,243.61,243.29,243.61,9427.0
2024-06-18 15:20:00,243.64,243.78,243.51,243.6,16675.0,243.64,243.78,243.51,243.6,16675.0
2024-06-18 15:25:00,243.67,243.73,243.52,243.59,17986.0,243.67,243.73,243.52,243.59,17986.0
2024-06-18 15:30:00,243.64,243.76,243.56,243.73,15765.0,243.64,243.76,243.56,243.73,15765.0
2024-06-18 15:35:00,243.71,243.99,243.71,243.84,26685.0,243.71,243.99,243.71,243.84,26685.0
2024-06-18 15:40:00,243.84,244.03,243.78,243.78,33236.0,243.84,244.03,243.78,243.78,33236.0
2024-06-18 15:45:00,243.83,244.28,243.83,244.23,26075.0,243.83,244.28,243.83,244.23,26075.0
2024-06-18 15:50:00,244.16,244.22,243.53,244.14,62431.0,244.16,244.22,243.53,244.14,62431.0
2024-06-18 15:55:00,244.13,244.56,243.98,244.07,154739.0,244.13,244.56,243.98,244.07,154739.0
2024-06-20 09:30:00,243.56,244.57,242.28,242.46,80916.0,243.56,244.57,242.28,242.46,80916.0
2024-06-20 09:35:00,242.34,243.18,242.09,243.09,20679.0,242.34,243.18,242.09,243.09,20679.0
2024-06-20 09:40:00,243.0,243.37,242.82,243.25,19691.0,243.0,243.37,242.82,243.25,19691.0
2024-06-20 09:45:00,243.37,244.16,242.9,243.64,26605.0,243.37,244.16,242.9,243.64,26605.0
2024-06-20 09:50:00,243.39,244.06,243.26,243.87,18370.0,243.39,244.06,243.26,243.87,18370.0
2024-06-20 09:55:00,243.82,243.86,243.33,243.56,13179.0,243.82,243.86,243.33,243.56,13179.0
2024-06-20 10:00:00,243.53,243.69,243.2,243.6,13519.0,243.53,243.69,243.2,243.6,13519.0
2024-06-20 10:05:00,243.53,243.6,243.1,243.25,38753.0,243.53,243.6,243.1,243.25,38753.0
2024-06-20 10:10:00,243.19,243.74,243.1,243.59,28019.0,243.19,243.74,243.1,243.59,28019.0
2024-06-20 10:15:00,243.6,244.12,243.6,244.03,73766.0,243.6,244.12,243.6,244.03,73766.0
2024-06-20 10:20:00,244.08,244.33,243.93,244.14,35140.0,244.08,244.33,243.93,244.14,35140.0
2024-06-20 10:25:00,244.07,244.07,243.38,243.5,15733.0,244.07,244.07,243.38,243.5,15733.0
2024-06-20 10:30:00,243.36,244.13,243.0,244.06,13547.0,243.36,244.13,243.0,244.06,13547.0
2024-06-20 10:35:00,243.9,244.01,243.57,243.66,9339.0,243.9,244.01,243.57,243.66,9339.0
2024-06-20 10:40:00,243.72,244.26,243.63,244.26,28885.0,243.72,244.26,243.63,244.26,28885.0
2024-06-20 10:45:00,244.17,244.61,244.11,244.18,62201.0,244.17,244.61,244.11,244.18,62201.0
2024-06-20 10:50:00,244.2,244.2,243.36,243.47,23361.0,244.2,244.2,243.36,243.47,23361.0
2024-06-20 10:55:00,243.47,243.86,243.47,243.86,9508.0,243.47,243.86,243.47,243.86,9508.0
2024-06-20 11:00:00,243.88,244.03,243.56,243.63,5644.0,243.88,244.03,243.56,243.63,5644.0
2024-06-20 11:05:00,243.64,243.72,243.37,243.72,8638.0,243.64,243.72,243.37,243.72,8638.0
2024-06-20 11:10:00,243.63,243.65,243.4,243.45,5657.0,243.63,243.65,243.4,243.45,5657.0
2024-06-20 11:15:00,243.45,243.51,242.55,242.73,47299.0,243.45,243.51,242.55,242.73,47299.0
2024-06-20 11:20:00,242.63,242.76,242.02,242.28,13888.0,242.63,242.76,242.02,242.28,13888.0
2024-06-20 11:25:00,242.2,242.2,241.49,241.72,8663.0,242.2,242.2,241.49,241.72,8663.0
2024-06-20 11:30:00,241.65,241.65,240.9,241.14,9536.0,241.65,241.65,240.9,241.14,9536.0
2024-06-20 11:35:00,241.21,241.45,241.02,241.02,3900.0,241.21,241.45,241.02,241.02,3900.0
2024-06-20 11:40:00,241.06,241.21,240.93,241.2,6680.0,241.06,241.21,240.93,241.2,6680.0
2024-06-20 11:45:00,241.25,241.68,241.2,241.3,17214.0,241.25,241.68,241.2,241.3,17214.0
2024-06-20 11:50:00,241.3,241.62,241.23,241.41,7429.0,241.3,241.62,241.23,241.41,7429.0
2024-06-20 11:55:00,241.49,241.65,241.42,241.57,5425.0,241.49,241.65,241.42,241.57,5425.0
2024-06-20 12:00:00,241.69,241.98,241.62,241.9,30686.0,241.69,241.98,241.62,241.9,30686.0
2024-06-20 12:05:00,241.88,242.1,241.59,241.62,7028.0,241.88,242.1,241.59,241.62,7028.0
2024-06-20 12:10:00,241.52,241.71,241.46,241.68,5533.0,241.52,241.71,241.46,241.68,5533.0
2024-06-20 12:15:00,241.65,242.22,241.65,242.22,8966.0,241.65,242.22,241.65,242.22,8966.0
2024-06-20 12:20:00,242.19,242.38,242.18,242.29,18283.0,242.19,242.38,242.18,242.29,18283.0
2024-06-20 12:25:00,242.34,242.73,242.13,242.73,55705.0,242.34,242.73,242.13,242.73,55705.0
2024-06-20 12:30:00,242.58,242.67,242.29,242.58,13519.0,242.58,242.67,242.29,242.58,13519.0
2024-06-20 12:35:00,242.5,242.66,242.25,242.42,7718.0,242.5,242.66,242.25,242.42,7718.0
2024-06-20 12:40:00,242.43,243.08,242.43,243.04,9679.0,242.43,243.08,242.43,243.04,9679.0
2024-06-20 12:45:00,243.13,243.25,243.07,243.21,18279.0,243.13,243.25,243.07,243.21,18279.0
2024-06-20 12:50:00,243.27,243.48,242.83,242.93,9653.0,243.27,243.48,242.83,242.93,9653.0
2024-06-20 12:55:00,242.89,243.27,242.89,243.14,6982.0,242.89,243.27,242.89,243.14,6982.0
2024-06-20 13:00:00,243.01,243.19,242.87,243.14,4943.0,243.01,243.19,242.87,243.14,4943.0
2024-06-20 13:05:00,243.07,243.19,242.75,242.83,11908.0,243.07,243.19,242.75,242.83,11908.0
2024-06-20 13:10:00,242.83,243.06,242.8,243.02,7316.0,242.83,243.06,242.8,243.02,7316.0
2024-06-20 13:15:00,243.07,243.14,242.78,242.8,9556.0,243.07,243.14,242.78,242.8,9556.0
2024-06-20 13:20:00,242.8,243.36,242.76,243.29,19572.0,242.8,243.36,242.76,243.29,19572.0
2024-06-20 13:25:00,243.34,243.48,243.2,243.48,26158.0,243.34,243.48,243.2,243.48,26158.0
2024-06-20 13:30:00,243.48,243.68,243.15,243.18,28386.0,243.48,243.68,243.15,243.18,28386.0
2024-06-20 13:35:00,243.16,243.46,242.75,243.12,13103.0,243.16,243.46,242.75,243.12,13103.0
2024-06-20 13:40:00,243.02,243.3,243.02,243.27,3333.0,243.02,243.3,243.02,243.27,3333.0
2024-06-20 13:45:00,243.23,243.28,243.05,243.11,6847.0,243.23,243.28,243.05,243.11,6847.0
2024-06-20 13:50:00,243.21,243.36,242.96,243.06,4988.0,243.21,243.36,242.96,243.06,4988.0
2024-06-20 13:55:00,243.09,243.21,243.0,243.13,4089.0,243.09,243.21,243.0,243.13,4089.0
2024-06-20 14:00:00,243.11,243.3,242.9,243.04,6293.0,243.11,243.3,242.9,243.04,6293.0
2024-06-20 14:05:00,243.08,243.1,242.78,242.8,6284.0,243.08,243.1,242.78,242.8,6284.0
2024-06-20 14:10:00,242.85,243.02,242.59,242.6,5680.0,242.85,243.02,242.59,242.6,5680.0
2024-06-20 14:15:00,242.57,242.75,242.55,242.7,10715.0,242.57,242.75,242.55,242.7,10715.0
2024-06-20 14:20:00,242.66,242.66,242.21,242.31,23046.0,242.66,242.66,242.21,242.31,23046.0
2024-06-20 14:25:00,242.23,242.39,242.23,242.31,6101.0,242.23,242.39,242.23,242.31,6101.0
2024-06-20 14:30:00,242.31,242.37,241.98,242.05,21431.0,242.31,242.37,241.98,242.05,21431.0
2024-06-20 14:35:00,241.96,241.96,241.55,241.75,11587.0,241.96,241.96,241.55,241.75,11587.0
2024-06-20 14:40:00,241.71,241.71,241.27,241.47,9477.0,241.71,241.71,241.27,241.47,9477.0
2024-06-20 14:45:00,241.49,241.89,241.34,241.4,13191.0,241.49,241.89,241.34,241.4,13191.0
2024-06-20 14:50:00,241.38,241.88,241.3,241.87,10303.0,241.38,241.88,241.3,241.87,10303.0
2024-06-20 14:55:00,242.03,242.52,242.03,242.38,15321.0,242.03,242.52,242.03,242.38,15321.0
2024-06-20 15:00:00,242.38,242.57,242.03,242.47,23901.0,242.38,242.57,242.03,242.47,23901.0
2024-06-20 15:05:00,242.33,242.74,242.32,242.61,16659.0,242.33,242.74,242.32,242.61,16659.0
2024-06-20 15:10:00,242.65,242.8,242.57,242.8,5721.0,242.65,242.8,242.57,242.8,5721.0
2024-06-20 15:15:00,242.65,242.69,242.45,242.59,6955.0,242.65,242.69,242.45,242.59,6955.0
2024-06-20 15:20:00,242.63,242.97,242.51,242.7,19321.0,242.63,242.97,242.51,242.7,19321.0
2024-06-20 15:25:00,242.72,243.17,242.71,243.15,10615.0,242.72,243.17,242.71,243.15,10615.0
2024-06-20 15:30:00,243.19,243.44,242.95,243.42,36777.0,243.19,243.44,242.95,243.42,36777.0
2024-06-20 15:35:00,243.43,243.48,243.17,243.44,14219.0,243.43,243.48,243.17,243.44,14219.0
2024-06-20 15:40:00,243.43,243.76,243.41,243.69,17763.0,243.43,243.76,243.41,243.69,17763.0
2024-06-20 15:45:00,243.74,243.86,243.68,243.81,30569.0,243.74,243.86,243.68,243.81,30569.0
2024-06-20 15:50:00,243.85,244.03,243.47,243.73,135311.0,243.85,244.03,243.47,243.73,135311.0
2024-06-20 15:55:00,243.76,243.87,242.99,243.5,163759.0,243.76,243.87,242.99,243.5,163759.0
2024-06-21 09:30:00,244.3,244.32,242.66,243.59,317379.0,244.3,244.32,242.66,243.59,317379.0
2024-06-21 09:35:00,243.45,243.97,242.89,243.26,7594.0,243.45,243.97,242.89,243.26,7594.0
2024-06-21 09:40:00,243.25,243.55,241.88,242.11,20120.0,243.25,243.55,241.88,242.11,20120.0
2024-06-21 09:45:00,241.94,242.68,241.86,242.21,38901.0,241.94,242.68,241.86,242.21,38901.0
2024-06-21 09:50:00,242.36,242.42,240.95,241.75,50626.0,242.36,242.42,240.95,241.75,50626.0
2024-06-21 09:55:00,241.91,242.16,241.0,241.15,10056.0,241.91,242.16,241.0,241.15,10056.0
2024-06-21 10:00:00,241.02,241.12,240.14,240.22,26289.0,241.02,241.12,240.14,240.22,26289.0
2024-06-21 10:05:00,240.09,241.3,239.74,240.89,36598.0,240.09,241.3,239.74,240.89,36598.0
2024-06-21 10:10:00,241.0,241.14,240.65,240.68,14401.0,241.0,241.14,240.65,240.68,14401.0
2024-06-21 10:15:00,240.67,240.8,240.32,240.48,7789.0,240.67,240.8,240.32,240.48,7789.0
2024-06-21 10:20:00,240.59,240.67,240.22,240.6,51285.0,240.59,240.67,240.22,240.6,51285.0
2024-06-21 10:25:00,240.66,240.82,240.48,240.59,8421.0,240.66,240.82,240.48,240.59,8421.0
2024-06-21 10:30:00,240.7,240.79,240.0,240.36,15261.0,240.7,240.79,240.0,240.36,15261.0
2024-06-21 10:35:00,240.41,240.7,240.32,240.44,14632.0,240.41,240.7,240.32,240.44,14632.0
2024-06-21 10:40:00,240.46,240.57,240.04,240.24,12127.0,240.46,240.57,240.04,240.24,12127.0
2024-06-21 10:45:00,240.24,240.42,239.52,239.52,17816.0,240.24,240.42,239.52,239.52,17816.0
2024-06-21 10:50:00,239.55,239.73,239.03,239.21,14125.0,239.55,239.73,239.03,239.21,14125.0
2024-06-21 10:55:00,239.25,239.68,239.06,239.68,21226.0,239.25,239.68,239.06,239.68,21226.0
2024-06-21 11:00:00,239.72,240.43,239.64,239.71,12534.0,239.72,240.43,239.64,239.71,12534.0
2024-06-21 11:05:00,239.61,239.7,239.25,239.38,8162.0,239.61,239.7,239.25,239.38,8162.0
2024-06-21 11:10:00,239.33,239.35,238.71,238.71,3905.0,239.33,239.35,238.71,238.71,3905.0
2024-06-21 11:15:00,238.78,238.81,238.27,238.45,14626.0,238.78,238.81,238.27,238.45,14626.0
2024-06-21 11:20:00,238.59,238.61,237.82,238.18,14230.0,238.59,238.61,237.82,238.18,14230.0
2024-06-21 11:25:00,238.04,238.13,237.64,237.88,12015.0,238.04,238.13,237.64,237.88,12015.0
2024-06-21 11:30:00,237.81,238.16,237.65,237.92,11430.0,237.81,238.16,237.65,237.92,11430.0
2024-06-21 11:35:00,237.92,238.37,237.91,238.27,21292.0,237.92,238.37,237.91,238.27,21292.0
2024-06-21 11:40:00,238.27,238.79,238.27,238.74,12987.0,238.27,238.79,238.27,238.74,12987.0
2024-06-21 11:45:00,238.75,239.12,238.55,239.11,22049.0,238.75,239.12,238.55,239.11,22049.0
2024-06-21 11:50:00,239.21,239.81,239.09,239.8,13714.0,239.21,239.81,239.09,239.8,13714.0
2024-06-21 11:55:00,239.84,239.99,239.19,239.51,10482.0,239.84,239.99,239.19,239.51,10482.0
2024-06-21 12:00:00,239.45,239.88,239.33,239.69,5759.0,239.45,239.88,239.33,239.69,5759.0
2024-06-21 12:05:00,239.56,239.57,239.27,239.47,4685.0,239.56,239.57,239.27,239.47,4685.0
2024-06-21 12:10:00,239.48,239.7,239.42,239.65,3387.0,239.48,239.7,239.42,239.65,3387.0
2024-06-21 12:15:00,239.6,239.6,239.34,239.45,3896.0,239.6,239.6,239.34,239.45,3896.0
2024-06-21 12:20:00,239.47,239.51,239.26,239.3,3797.0,239.47,239.51,239.26,239.3,3797.0
2024-06-21 12:25:00,239.2,239.43,239.1,239.4,7225.0,239.2,239.43,239.1,239.4,7225.0
2024-06-21 12:30:00,239.35,239.77,239.31,239.75,6802.0,239.35,239.77,239.31,239.75,6802.0
2024-06-21 12:35:00,239.75,240.08,239.73,240.03,11236.0,239.75,240.08,239.73,240.03,11236.0
2024-06-21 12:40:00,240.05,240.06,239.92,239.97,13526.0,240.05,240.06,239.92,239.97,13526.0
2024-06-21 12:45:00,239.96,240.36,239.85,240.27,9902.0,239.96,240.36,239.85,240.27,9902.0
2024-06-21 12:50:00,240.25,240.4,240.07,240.15,4479.0,240.25,240.4,240.07,240.15,4479.0
2024-06-21 12:55:00,240.17,240.25,240.14,240.16,4195.0,240.17,240.25,240.14,240.16,4195.0
2024-06-21 13:00:00,240.15,240.21,240.06,240.2,5925.0,240.15,240.21,240.06,240.2,5925.0
2024-06-21 13:05:00,240.08,240.15,240.0,240.0,6892.0,240.08,240.15,240.0,240.0,6892.0
2024-06-21 13:10:00,240.0,240.03,239.22,239.75,12887.0,240.0,240.03,239.22,239.75,12887.0
2024-06-21 13:15:00,239.76,239.87,239.73,239.76,5487.0,239.76,239.87,239.73,239.76,5487.0
2024-06-21 13:20:00,239.8,239.93,239.31,239.35,10762.0,239.8,239.93,239.31,239.35,10762.0
2024-06-21 13:25:00,239.31,239.37,239.05,239.05,3442.0,239.31,239.37,239.05,239.05,3442.0
2024-06-21 13:30:00,239.0,239.84,239.0,239.66,10069.0,239.0,239.84,239.0,239.66,10069.0
2024-06-21 13:35:00,239.66,239.76,239.15,239.15,7321.0,239.66,239.76,239.15,239.15,7321.0
2024-06-21 13:40:00,239.07,239.26,238.89,239.03,8885.0,239.07,239.26,238.89,239.03,8885.0
2024-06-21 13:45:00,238.9,238.98,238.71,238.72,10811.0,238.9,238.98,238.71,238.72,10811.0
2024-06-21 13:50:00,238.8,239.08,238.8,238.89,6196.0,238.8,239.08,238.8,238.89,6196.0
2024-06-21 13:55:00,238.89,239.07,238.54,238.66,14226.0,238.89,239.07,238.54,238.66,14226.0
2024-06-21 14:00:00,238.66,239.09,238.66,238.94,5991.0,238.66,239.09,238.66,238.94,5991.0
2024-06-21 14:05:00,238.97,239.13,238.9,239.13,5134.0,238.97,239.13,238.9,239.13,5134.0
2024-06-21 14:10:00,239.23,239.23,238.94,239.11,6430.0,239.23,239.23,238.94,239.11,6430.0
2024-06-21 14:15:00,239.06,239.2,238.97,239.12,4471.0,239.06,239.2,238.97,239.12,4471.0
2024-06-21 14:20:00,239.12,239.37,238.96,238.96,6620.0,239.12,239.37,238.96,238.96,6620.0
2024-06-21 14:25:00,239.0,239.14,239.0,239.08,3995.0,239.0,239.14,239.0,239.08,3995.0
2024-06-21 14:30:00,239.07,239.29,239.01,239.29,8868.0,239.07,239.29,239.01,239.29,8868.0
2024-06-21 14:35:00,239.3,239.37,239.17,239.17,6497.0,239.3,239.37,239.17,239.17,6497.0
2024-06-21 14:40:00,239.17,239.23,239.01,239.23,8707.0,239.17,239.23,239.01,239.23,8707.0
2024-06-21 14:45:00,239.24,239.76,239.02,239.72,22090.0,239.24,239.76,239.02,239.72,22090.0
2024-06-21 14:50:00,239.76,240.01,239.64,240.01,17497.0,239.76,240.01,239.64,240.01,17497.0
2024-06-21 14:55:00,239.99,240.11,239.87,239.97,7554.0,239.99,240.11,239.87,239.97,7554.0
2024-06-21 15:00:00,240.04,240.1,239.79,240.06,11799.0,240.04,240.1,239.79,240.06,11799.0
2024-06-21 15:05:00,240.1,240.29,240.06,240.27,6613.0,240.1,240.29,240.06,240.27,6613.0
2024-06-21 15:10:00,240.31,240.43,240.24,240.36,3900.0,240.31,240.43,240.24,240.36,3900.0
2024-06-21 15:15:00,240.3,240.37,240.25,240.34,6040.0,240.3,240.37,240.25,240.34,6040.0
2024-06-21 15:20:00,240.33,240.41,240.25,240.32,4346.0,240.33,240.41,240.25,240.32,4346.0
2024-06-21 15:25:00,240.28,240.59,240.25,240.3,7514.0,240.28,240.59,240.25,240.3,7514.0
2024-06-21 15:30:00,240.35,241.26,240.35,241.15,18641.0,240.35,241.26,240.35,241.15,18641.0
2024-06-21 15:35:00,241.23,241.7,241.23,241.64,20176.0,241.23,241.7,241.23,241.64,20176.0
2024-06-21 15:40:00,241.68,241.96,241.58,241.78,25781.0,241.68,241.96,241.58,241.78,25781.0
2024-06-21 15:45:00,241.75,242.13,241.7,241.93,36998.0,241.75,242.13,241.7,241.93,36998.0
2024-06-21 15:50:00,241.99,242.83,241.98,242.58,151444.0,241.99,242.83,241.98,242.58,151444.0
2024-06-21 15:55:00,242.6,243.0,241.99,242.3,413016.0,242.6,243.0,241.99,242.3,413016.0
2024-06-24 09:30:00,239.67,241.72,239.67,241.17,29418.0,239.67,241.72,239.67,241.17,29418.0
2024-06-24 09:35:00,240.7,241.03,240.22,240.84,15237.0,240.7,241.03,240.22,240.84,15237.0
2024-06-24 09:40:00,240.84,240.85,239.53,239.55,26550.0,240.84,240.85,239.53,239.55,26550.0
2024-06-24 09:45:00,239.54,240.08,239.0,239.01,19948.0,239.54,240.08,239.0,239.01,19948.0
2024-06-24 09:50:00,239.19,239.93,239.0,239.15,23470.0,239.19,239.93,239.0,239.15,23470.0
2024-06-24 09:55:00,239.15,239.82,239.13,239.33,21054.0,239.15,239.82,239.13,239.33,21054.0
2024-06-24 10:00:00,239.27,240.32,239.26,240.11,26286.0,239.27,240.32,239.26,240.11,26286.0
2024-06-24 10:05:00,240.12,240.77,239.84,240.58,16715.0,240.12,240.77,239.84,240.58,16715.0
2024-06-24 10:10:00,240.48,241.0,239.89,240.63,46641.0,240.48,241.0,239.89,240.63,46641.0
2024-06-24 10:15:00,240.76,240.78,240.33,240.54,9956.0,240.76,240.78,240.33,240.54,9956.0
2024-06-24 10:20:00,240.73,241.0,240.45,240.89,17064.0,240.73,241.0,240.45,240.89,17064.0
2024-06-24 10:25:00,241.02,241.3,240.78,240.8,9551.0,241.02,241.3,240.78,240.8,9551.0
2024-06-24 10:30:00,240.79,241.3,240.44,240.89,18514.0,240.79,241.3,240.44,240.89,18514.0
2024-06-24 10:35:00,240.85,241.46,240.83,241.41,7877.0,240.85,241.46,240.83,241.41,7877.0
2024-06-24 10:40:00,241.41,241.55,241.05,241.45,13607.0,241.41,241.55,241.05,241.45,13607.0
2024-06-24 10:45:00,241.69,241.77,241.48,241.52,8115.0,241.69,241.77,241.48,241.52,8115.0
2024-06-24 10:50:00,241.44,241.65,240.95,241.19,7574.0,241.44,241.65,240.95,241.19,7574.0
2024-06-24 10:55:00,241.08,241.53,240.67,241.53,11707.0,241.08,241.53,240.67,241.53,11707.0
2024-06-24 11:00:00,241.56,241.7,241.15,241.62,22186.0,241.56,241.7,241.15,241.62,22186.0
2024-06-24 11:05:00,241.72,241.84,241.25,241.41,8784.0,241.72,241.84,241.25,241.41,8784.0
2024-06-24 11:10:00,241.43,241.56,241.15,241.43,9667.0,241.43,241.56,241.15,241.43,9667.0
2024-06-24 11:15:00,241.43,241.48,241.16,241.28,10278.0,241.43,241.48,241.16,241.28,10278.0
2024-06-24 11:20:00,241.28,241.73,241.19,241.58,11600.0,241.28,241.73,241.19,241.58,11600.0
2024-06-24 11:25:00,241.67,241.67,241.15,241.41,12619.0,241.67,241.67,241.15,241.41,12619.0
2024-06-24 11:30:00,241.36,241.7,241.3,241.35,50124.0,241.36,241.7,241.3,241.35,50124.0
2024-06-24 11:35:00,241.21,241.31,240.89,240.89,12461.0,241.21,241.31,240.89,240.89,12461.0
2024-06-24 11:40:00,240.87,241.1,240.59,241.05,11072.0,240.87,241.1,240.59,241.05,11072.0
2024-06-24 11:45:00,241.05,241.05,240.57,240.89,10970.0,241.05,241.05,240.57,240.89,10970.0
2024-06-24 11:50:00,240.92,240.92,240.78,240.92,5838.0,240.92,240.92,240.78,240.92,5838.0
2024-06-24 11:55:00,240.87,241.09,240.8,241.04,9366.0,240.87,241.09,240.8,241.04,9366.0
2024-06-24 12:00:00,241.05,241.05,240.84,240.89,7911.0,241.05,241.05,240.84,240.89,7911.0
2024-06-24 12:05:00,240.89,240.9,240.74,240.75,7647.0,240.89,240.9,240.74,240.75,7647.0
2024-06-24 12:10:00,240.76,240.85,240.57,240.57,8124.0,240.76,240.85,240.57,240.57,8124.0
2024-06-24 12:15:00,240.65,241.05,240.43,240.98,13683.0,240.65,241.05,240.43,240.98,13683.0
2024-06-24 12:20:00,240.99,241.13,240.87,240.91,10639.0,240.99,241.13,240.87,240.91,10639.0
2024-06-24 12:25:00,240.93,241.07,240.54,240.69,8588.0,240.93,241.07,240.54,240.69,8588.0
2024-06-24 12:30:00,240.7,240.85,240.62,240.69,9033.0,240.7,240.85,240.62,240.69,9033.0
2024-06-24 12:35:00,240.72,240.81,240.62,240.69,6556.0,240.72,240.81,240.62,240.69,6556.0
2024-06-24 12:40:00,240.69,240.91,240.68,240.77,8466.0,240.69,240.91,240.68,240.77,8466.0
2024-06-24 12:45:00,240.77,240.98,240.69,240.88,11497.0,240.77,240.98,240.69,240.88,11497.0
2024-06-24 12:50:00,240.83,240.85,240.34,240.43,12570.0,240.83,240.85,240.34,240.43,12570.0
2024-06-24 12:55:00,240.43,240.61,240.42,240.55,8799.0,240.43,240.61,240.42,240.55,8799.0
2024-06-24 13:00:00,240.51,240.65,240.51,240.63,6604.0,240.51,240.65,240.51,240.63,6604.0
2024-06-24 13:05:00,240.62,240.91,240.57,240.73,15017.0,240.62,240.91,240.57,240.73,15017.0
2024-06-24 13:10:00,240.65,240.81,240.53,240.81,9268.0,240.65,240.81,240.53,240.81,9268.0
2024-06-24 13:15:00,240.76,241.0,240.52,240.71,15237.0,240.76,241.0,240.52,240.71,15237.0
2024-06-24 13:20:00,240.72,240.75,240.61,240.7,7786.0,240.72,240.75,240.61,240.7,7786.0
2024-06-24 13:25:00,240.7,240.9,240.53,240.7,15319.0,240.7,240.9,240.53,240.7,15319.0
2024-06-24 13:30:00,240.67,240.67,240.05,240.12,4000.0,240.67,240.67,240.05,240.12,4000.0
2024-06-24 13:35:00,240.06,240.47,240.0,240.44,35772.0,240.06,240.47,240.0,240.44,35772.0
2024-06-24 13:40:00,240.44,240.44,240.0,240.24,13768.0,240.44,240.44,240.0,240.24,13768.0
2024-06-24 13:45:00,240.25,240.32,240.14,240.23,9433.0,240.25,240.32,240.14,240.23,9433.0
2024-06-24 13:50:00,240.28,240.35,240.05,240.31,12250.0,240.28,240.35,240.05,240.31,12250.0
2024-06-24 13:55:00,240.35,240.48,240.29,240.3,7422.0,240.35,240.48,240.29,240.3,7422.0
2024-06-24 14:00:00,240.3,240.39,240.21,240.21,11049.0,240.3,240.39,240.21,240.21,11049.0
2024-06-24 14:05:00,240.16,240.25,240.0,240.15,10827.0,240.16,240.25,240.0,240.15,10827.0
2024-06-24 14:10:00,240.15,240.15,239.79,239.89,14753.0,240.15,240.15,239.79,239.89,14753.0
2024-06-24 14:15:00,239.91,240.12,239.87,239.99,9946.0,239.91,240.12,239.87,239.99,9946.0
2024-06-24 14:20:00,239.96,240.25,239.92,240.22,15014.0,239.96,240.25,239.92,240.22,15014.0
2024-06-24 14:25:00,240.17,240.17,239.95,240.13,11789.0,240.17,240.17,239.95,240.13,11789.0
2024-06-24 14:30:00,240.16,240.17,239.94,239.97,20201.0,240.16,240.17,239.94,239.97,20201.0
2024-06-24 14:35:00,240.04,240.1,239.92,239.94,13645.0,240.04,240.1,239.92,239.94,13645.0
2024-06-24 14:40:00,239.93,240.21,239.86,239.87,17641.0,239.93,240.21,239.86,239.87,17641.0
2024-06-24 14:45:00,239.85,240.2,239.7,240.0,10029.0,239.85,240.2,239.7,240.0,10029.0
2024-06-24 14:50:00,239.96,240.25,239.95,240.21,7883.0,239.96,240.25,239.95,240.21,7883.0
2024-06-24 14:55:00,240.19,240.32,240.16,240.31,8506.0,240.19,240.32,240.16,240.31,8506.0
2024-06-24 15:00:00,240.27,240.65,240.2,240.31,20713.0,240.27,240.65,240.2,240.31,20713.0
2024-06-24 15:05:00,240.38,240.49,240.04,240.18,10498.0,240.38,240.49,240.04,240.18,10498.0
2024-06-24 15:10:00,240.18,240.29,240.01,240.24,9410.0,240.18,240.29,240.01,240.24,9410.0
2024-06-24 15:15:00,240.34,240.35,240.01,240.09,6900.0,240.34,240.35,240.01,240.09,6900.0
2024-06-24 15:20:00,240.03,240.29,239.88,240.29,16861.0,240.03,240.29,239.88,240.29,16861.0
2024-06-24 15:25:00,240.29,240.42,240.19,240.42,11858.0,240.29,240.42,240.19,240.42,11858.0
2024-06-24 15:30:00,240.43,240.77,240.26,240.27,11843.0,240.43,240.77,240.26,240.27,11843.0
2024-06-24 15:35:00,240.27,240.37,239.93,240.17,46212.0,240.27,240.37,239.93,240.17,46212.0
2024-06-24 15:40:00,240.17,240.24,239.89,240.07,17492.0,240.17,240.24,239.89,240.07,17492.0
2024-06-24 15:45:00,240.1,240.11,239.54,239.64,23248.0,240.1,240.11,239.54,239.64,23248.0
2024-06-24 15:50:00,239.66,240.08,239.66,239.89,85066.0,239.66,240.08,239.66,239.89,85066.0
2024-06-24 15:55:00,239.96,240.16,239.0,239.18,150133.0,239.96,240.16,239.0,239.18,150133.0
2024-06-25 09:30:00,240.81,241.49,240.12,241.49,41569.0,240.81,241.49,240.12,241.49,41569.0
2024-06-25 09:35:00,241.49,242.11,241.0,241.11,4917.0,241.49,242.11,241.0,241.11,4917.0
2024-06-25 09:40:00,241.29,242.13,240.45,241.89,17339.0,241.29,242.13,240.45,241.89,17339.0
2024-06-25 09:45:00,241.98,243.0,241.97,242.83,11153.0,241.98,243.0,241.97,242.83,11153.0
2024-06-25 09:50:00,242.71,242.81,241.98,242.13,10014.0,242.71,242.81,241.98,242.13,10014.0
2024-06-25 09:55:00,241.93,242.43,241.91,242.14,11085.0,241.93,242.43,241.91,242.14,11085.0
2024-06-25 10:00:00,242.14,242.29,241.82,241.97,13131.0,242.14,242.29,241.82,241.97,13131.0
2024-06-25 10:05:00,241.97,242.1,241.52,242.06,18759.0,241.97,242.1,241.52,242.06,18759.0
2024-06-25 10:10:00,242.06,242.06,241.78,241.78,6269.0,242.06,242.06,241.78,241.78,6269.0
2024-06-25 10:15:00,241.92,241.92,241.38,241.38,11405.0,241.92,241.92,241.38,241.38,11405.0
2024-06-25 10:20:00,241.44,241.7,241.25,241.34,4559.0,241.44,241.7,241.25,241.34,4559.0
2024-06-25 10:25:00,241.43,241.53,241.12,241.31,18325.0,241.43,241.53,241.12,241.31,18325.0
2024-06-25 10:30:00,241.31,242.21,241.11,242.2,7217.0,241.31,242.21,241.11,242.2,7217.0
2024-06-25 10:35:00,242.24,242.58,242.22,242.43,2913.0,242.24,242.58,242.22,242.43,2913.0
2024-06-25 10:40:00,242.48,242.71,241.89,241.89,11543.0,242.48,242.71,241.89,241.89,11543.0
2024-06-25 10:45:00,242.08,242.33,241.93,242.27,13138.0,242.08,242.33,241.93,242.27,13138.0
2024-06-25 10:50:00,242.28,242.42,242.01,242.42,3104.0,242.28,242.42,242.01,242.42,3104.0
2024-06-25 10:55:00,242.19,242.65,242.19,242.52,1440.0,242.19,242.65,242.19,242.52,1440.0
2024-06-25 11:00:00,242.51,242.61,242.26,242.38,23995.0,242.51,242.61,242.26,242.38,23995.0
2024-06-25 11:05:00,242.38,242.38,242.13,242.15,4600.0,242.38,242.38,242.13,242.15,4600.0
2024-06-25 11:10:00,242.29,243.07,242.15,242.76,6200.0,242.29,243.07,242.15,242.76,6200.0
2024-06-25 11:15:00,242.87,242.87,242.55,242.74,4811.0,242.87,242.87,242.55,242.74,4811.0
2024-06-25 11:20:00,242.88,242.91,242.72,242.72,2310.0,242.88,242.91,242.72,242.72,2310.0
2024-06-25 11:25:00,242.72,242.72,242.02,242.3,9764.0,242.72,242.72,242.02,242.3,9764.0
2024-06-25 11:30:00,242.22,242.53,242.21,242.42,6541.0,242.22,242.53,242.21,242.42,6541.0
2024-06-25 11:35:00,242.39,242.55,242.18,242.19,5119.0,242.39,242.55,242.18,242.19,5119.0
2024-06-25 11:40:00,242.12,242.53,242.09,242.22,23253.0,242.12,242.53,242.09,242.22,23253.0
2024-06-25 11:45:00,242.25,242.53,242.25,242.28,3070.0,242.25,242.53,242.25,242.28,3070.0
2024-06-25 11:50:00,242.21,242.35,242.08,242.08,3510.0,242.21,242.35,242.08,242.08,3510.0
2024-06-25 11:55:00,242.18,242.31,242.12,242.12,6318.0,242.18,242.31,242.12,242.12,6318.0
2024-06-25 12:00:00,242.19,242.33,242.12,242.24,5358.0,242.19,242.33,242.12,242.24,5358.0
2024-06-25 12:05:00,242.17,242.32,242.01,242.02,10244.0,242.17,242.32,242.01,242.02,10244.0
2024-06-25 12:10:00,241.91,242.21,241.83,242.21,7343.0,241.91,242.21,241.83,242.21,7343.0
2024-06-25 12:15:00,242.11,242.11,241.48,241.48,4662.0,242.11,242.11,241.48,241.48,4662.0
2024-06-25 12:20:00,241.46,241.57,241.18,241.26,12555.0,241.46,241.57,241.18,241.26,12555.0
2024-06-25 12:25:00,241.2,241.29,241.0,241.08,11352.0,241.2,241.29,241.0,241.08,11352.0
2024-06-25 12:30:00,241.08,241.15,240.62,240.7,9643.0,241.08,241.15,240.62,240.7,9643.0
2024-06-25 12:35:00,240.65,241.12,240.63,241.12,8442.0,240.65,241.12,240.63,241.12,8442.0
2024-06-25 12:40:00,241.12,241.18,240.93,240.93,5811.0,241.12,241.18,240.93,240.93,5811.0
2024-06-25 12:45:00,240.92,241.02,240.75,240.93,7122.0,240.92,241.02,240.75,240.93,7122.0
2024-06-25 12:50:00,240.94,241.01,240.64,240.74,7239.0,240.94,241.01,240.64,240.74,7239.0
2024-06-25 12:55:00,240.7,240.82,240.48,240.59,4662.0,240.7,240.82,240.48,240.59,4662.0
2024-06-25 13:00:00,240.52,240.67,240.48,240.63,4147.0,240.52,240.67,240.48,240.63,4147.0
2024-06-25 13:05:00,240.57,240.7,240.54,240.62,5042.0,240.57,240.7,240.54,240.62,5042.0
2024-06-25 13:10:00,240.62,240.84,240.54,240.84,9047.0,240.62,240.84,240.54,240.84,9047.0
2024-06-25 13:15:00,240.81,240.99,240.68,240.72,7828.0,240.81,240.99,240.68,240.72,7828.0
2024-06-25 13:20:00,240.74,240.74,240.63,240.63,2060.0,240.74,240.74,240.63,240.63,2060.0
2024-06-25 13:25:00,240.72,241.2,240.69,241.09,7195.0,240.72,241.2,240.69,241.09,7195.0
2024-06-25 13:30:00,241.08,241.15,240.65,240.7,52869.0,241.08,241.15,240.65,240.7,52869.0
2024-06-25 13:35:00,240.7,240.86,240.49,240.75,10893.0,240.7,240.86,240.49,240.75,10893.0
2024-06-25 13:40:00,240.75,241.1,240.74,240.91,3585.0,240.75,241.1,240.74,240.91,3585.0
2024-06-25 13:45:00,240.93,241.05,240.92,241.02,2897.0,240.93,241.05,240.92,241.02,2897.0
2024-06-25 13:50:00,241.09,241.4,241.06,241.37,27456.0,241.09,241.4,241.06,241.37,27456.0
2024-06-25 13:55:00,241.33,241.48,241.28,241.48,5112.0,241.33,241.48,241.28,241.48,5112.0
2024-06-25 14:00:00,241.47,241.59,241.47,241.59,1045.0,241.47,241.59,241.47,241.59,1045.0
2024-06-25 14:05:00,241.62,241.62,241.36,241.43,5458.0,241.62,241.62,241.36,241.43,5458.0
2024-06-25 14:10:00,241.53,241.61,241.41,241.48,3976.0,241.53,241.61,241.41,241.48,3976.0
2024-06-25 14:15:00,241.47,241.48,241.4,241.4,2255.0,241.47,241.48,241.4,241.4,2255.0
2024-06-25 14:20:00,241.52,241.66,241.37,241.54,9904.0,241.52,241.66,241.37,241.54,9904.0
2024-06-25 14:25:00,241.53,241.8,241.52,241.8,4901.0,241.53,241.8,241.52,241.8,4901.0
2024-06-25 14:30:00,241.78,241.84,241.53,241.53,6540.0,241.78,241.84,241.53,241.53,6540.0
2024-06-25 14:35:00,241.55,241.58,241.39,241.44,9929.0,241.55,241.58,241.39,241.44,9929.0
2024-06-25 14:40:00,241.44,241.85,241.38,241.8,5929.0,241.44,241.85,241.38,241.8,5929.0
2024-06-25 14:45:00,241.8,241.86,241.35,241.57,12162.0,241.8,241.86,241.35,241.57,12162.0
2024-06-25 14:50:00,241.56,241.6,241.45,241.48,7784.0,241.56,241.6,241.45,241.48,7784.0
2024-06-25 14:55:00,241.47,241.63,241.35,241.63,7133.0,241.47,241.63,241.35,241.63,7133.0
2024-06-25 15:00:00,241.6,241.69,241.45,241.56,6911.0,241.6,241.69,241.45,241.56,6911.0
2024-06-25 15:05:00,241.5,241.82,241.45,241.82,6738.0,241.5,241.82,241.45,241.82,6738.0
2024-06-25 15:10:00,241.83,241.89,241.69,241.74,7357.0,241.83,241.89,241.69,241.74,7357.0
2024-06-25 15:15:00,241.69,242.04,241.69,241.91,11083.0,241.69,242.04,241.69,241.91,11083.0
2024-06-25 15:20:00,241.87,242.02,241.85,242.0,7645.0,241.87,242.02,241.85,242.0,7645.0
2024-06-25 15:25:00,241.95,242.13,241.85,242.08,9950.0,241.95,242.13,241.85,242.08,9950.0
2024-06-25 15:30:00,242.09,242.15,241.97,241.97,10335.0,242.09,242.15,241.97,241.97,10335.0
2024-06-25 15:35:00,242.0,242.13,241.78,241.78,9239.0,242.0,242.13,241.78,241.78,9239.0
2024-06-25 15:40:00,241.78,242.0,241.78,241.88,8018.0,241.78,242.0,241.78,241.88,8018.0
2024-06-25 15:45:00,241.86,242.16,241.78,242.12,15377.0,241.86,242.16,241.78,242.12,15377.0
2024-06-25 15:50:00,242.17,242.77,242.17,242.77,34029.0,242.17,242.77,242.17,242.77,34029.0
2024-06-25 15:55:00,242.79,242.99,242.43,242.6,103969.0,242.79,242.99,242.43,242.6,103969.0
2024-06-26 09:30:00,240.49,242.27,240.49,241.5,30135.0,240.49,242.27,240.49,241.5,30135.0
2024-06-26 09:35:00,241.43,242.47,241.22,242.15,14496.0,241.43,242.47,241.22,242.15,14496.0
2024-06-26 09:40:00,242.3,242.56,242.0,242.54,6297.0,242.3,242.56,242.0,242.54,6297.0
2024-06-26 09:45:00,242.62,243.24,242.46,242.59,5847.0,242.62,243.24,242.46,242.59,5847.0
2024-06-26 09:50:00,242.54,242.88,242.51,242.77,2800.0,242.54,242.88,242.51,242.77,2800.0
2024-06-26 09:55:00,242.93,243.13,242.37,242.37,6396.0,242.93,243.13,242.37,242.37,6396.0
2024-06-26 10:00:00,242.42,243.06,242.41,243.05,4283.0,242.42,243.06,242.41,243.05,4283.0
2024-06-26 10:05:00,242.91,243.0,242.73,242.81,4465.0,242.91,243.0,242.73,242.81,4465.0
2024-06-26 10:10:00,242.89,243.11,242.8,243.09,3222.0,242.89,243.11,242.8,243.09,3222.0
2024-06-26 10:15:00,243.11,243.69,243.11,243.52,5162.0,243.11,243.69,243.11,243.52,5162.0
2024-06-26 10:20:00,243.52,243.55,243.28,243.47,6162.0,243.52,243.55,243.28,243.47,6162.0
2024-06-26 10:25:00,243.57,243.73,243.41,243.41,4790.0,243.57,243.73,243.41,243.41,4790.0
2024-06-26 10:30:00,243.44,243.67,243.41,243.51,2479.0,243.44,243.67,243.41,243.51,2479.0
2024-06-26 10:35:00,243.81,243.9,243.52,243.53,2734.0,243.81,243.9,243.52,243.53,2734.0
2024-06-26 10:40:00,243.55,243.62,243.48,243.52,740.0,243.55,243.62,243.48,243.52,740.0
2024-06-26 10:45:00,243.58,243.9,243.41,243.9,5009.0,243.58,243.9,243.41,243.9,5009.0
2024-06-26 10:50:00,243.9,243.99,243.8,243.9,3783.0,243.9,243.99,243.8,243.9,3783.0
2024-06-26 10:55:00,243.97,244.21,243.97,244.18,7509.0,243.97,244.21,243.97,244.18,7509.0
2024-06-26 11:00:00,244.17,244.6,244.17,244.55,6116.0,244.17,244.6,244.17,244.55,6116.0
2024-06-26 11:05:00,244.51,244.51,243.98,243.99,4345.0,244.51,244.51,243.98,243.99,4345.0
2024-06-26 11:10:00,243.93,244.0,243.78,243.92,1842.0,243.93,244.0,243.78,243.92,1842.0
2024-06-26 11:15:00,244.09,244.16,243.88,244.03,2466.0,244.09,244.16,243.88,244.03,2466.0
2024-06-26 11:20:00,244.07,244.15,243.9,244.08,1399.0,244.07,244.15,243.9,244.08,1399.0
2024-06-26 11:25:00,244.16,244.54,244.06,244.09,4203.0,244.16,244.54,244.06,244.09,4203.0
2024-06-26 11:30:00,243.96,244.11,243.96,244.01,1672.0,243.96,244.11,243.96,244.01,1672.0
2024-06-26 11:35:00,244.08,244.3,244.04,244.27,2200.0,244.08,244.3,244.04,244.27,2200.0
2024-06-26 11:40:00,244.18,244.2,243.98,244.2,1850.0,244.18,244.2,243.98,244.2,1850.0
2024-06-26 11:45:00,244.19,244.4,244.17,244.4,1100.0,244.19,244.4,244.17,244.4,1100.0
2024-06-26 11:50:00,244.42,244.61,244.28,244.6,5363.0,244.42,244.61,244.28,244.6,5363.0
2024-06-26 11:55:00,244.5,244.52,244.22,244.35,2900.0,244.5,244.52,244.22,244.35,2900.0
2024-06-26 12:00:00,244.31,244.57,244.28,244.53,5056.0,244.31,244.57,244.28,244.53,5056.0
2024-06-26 12:05:00,244.62,244.85,244.54,244.85,8158.0,244.62,244.85,244.54,244.85,8158.0
2024-06-26 12:10:00,244.86,244.92,244.73,244.88,4668.0,244.86,244.92,244.73,244.88,4668.0
2024-06-26 12:15:00,244.88,245.23,244.79,245.12,13377.0,244.88,245.23,244.79,245.12,13377.0
2024-06-26 12:20:00,245.1,245.35,244.99,245.25,3931.0,245.1,245.35,244.99,245.25,3931.0
2024-06-26 12:25:00,245.31,245.34,245.08,245.08,4500.0,245.31,245.34,245.08,245.08,4500.0
2024-06-26 12:30:00,245.08,245.1,244.98,245.0,3084.0,245.08,245.1,244.98,245.0,3084.0
2024-06-26 12:35:00,245.1,245.12,244.91,244.94,3619.0,245.1,245.12,244.91,244.94,3619.0
2024-06-26 12:40:00,244.98,244.98,244.86,244.86,2191.0,244.98,244.98,244.86,244.86,2191.0
2024-06-26 12:45:00,244.83,244.86,244.47,244.48,6325.0,244.83,244.86,244.47,244.48,6325.0
2024-06-26 12:50:00,244.48,244.5,244.19,244.28,2867.0,244.48,244.5,244.19,244.28,2867.0
2024-06-26 12:55:00,244.36,244.43,244.28,244.31,1700.0,244.36,244.43,244.28,244.31,1700.0
2024-06-26 13:00:00,244.33,244.37,244.27,244.3,2773.0,244.33,244.37,244.27,244.3,2773.0
2024-06-26 13:05:00,244.4,244.44,244.17,244.2,2989.0,244.4,244.44,244.17,244.2,2989.0
2024-06-26 13:10:00,244.24,244.27,244.14,244.19,2719.0,244.24,244.27,244.14,244.19,2719.0
2024-06-26 13:15:00,244.14,244.17,243.75,243.75,2530.0,244.14,244.17,243.75,243.75,2530.0
2024-06-26 13:20:00,243.75,243.85,243.6,243.77,3000.0,243.75,243.85,243.6,243.77,3000.0
2024-06-26 13:25:00,243.84,243.84,243.64,243.67,6899.0,243.84,243.84,243.64,243.67,6899.0
2024-06-26 13:30:00,243.72,243.8,243.68,243.75,4413.0,243.72,243.8,243.68,243.75,4413.0
2024-06-26 13:35:00,243.67,243.67,243.18,243.18,3619.0,243.67,243.67,243.18,243.18,3619.0
2024-06-26 13:40:00,242.95,242.95,242.8,242.89,3851.0,242.95,242.95,242.8,242.89,3851.0
2024-06-26 13:45:00,242.93,242.93,242.66,242.66,2700.0,242.93,242.93,242.66,242.66,2700.0
2024-06-26 13:50:00,242.72,242.82,242.57,242.78,4287.0,242.72,242.82,242.57,242.78,4287.0
2024-06-26 13:55:00,242.86,243.26,242.79,243.21,4351.0,242.86,243.26,242.79,243.21,4351.0
2024-06-26 14:00:00,243.22,243.29,242.98,243.11,11943.0,243.22,243.29,242.98,243.11,11943.0
2024-06-26 14:05:00,243.03,243.45,242.98,243.16,8580.0,243.03,243.45,242.98,243.16,8580.0
2024-06-26 14:10:00,243.11,243.24,242.95,243.04,5119.0,243.11,243.24,242.95,243.04,5119.0
2024-06-26 14:15:00,242.93,242.94,242.87,242.94,900.0,242.93,242.94,242.87,242.94,900.0
2024-06-26 14:20:00,242.93,243.19,242.92,243.13,1738.0,242.93,243.19,242.92,243.13,1738.0
2024-06-26 14:25:00,243.17,243.17,242.96,242.99,1500.0,243.17,243.17,242.96,242.99,1500.0
2024-06-26 14:30:00,243.0,243.36,242.98,243.27,3969.0,243.0,243.36,242.98,243.27,3969.0
2024-06-26 14:35:00,243.18,243.18,242.95,243.0,2090.0,243.18,243.18,242.95,243.0,2090.0
2024-06-26 14:40:00,243.02,243.16,242.95,243.1,3545.0,243.02,243.16,242.95,243.1,3545.0
2024-06-26 14:45:00,243.12,243.32,243.12,243.31,2517.0,243.12,243.32,243.12,243.31,2517.0
2024-06-26 14:50:00,243.42,243.42,243.15,243.33,3800.0,243.42,243.42,243.15,243.33,3800.0
2024-06-26 14:55:00,243.4,243.4,243.26,243.4,3085.0,243.4,243.4,243.26,243.4,3085.0
2024-06-26 15:00:00,243.34,243.34,243.2,243.29,4513.0,243.34,243.34,243.2,243.29,4513.0
2024-06-26 15:05:00,243.17,243.29,243.08,243.19,9405.0,243.17,243.29,243.08,243.19,9405.0
2024-06-26 15:10:00,243.13,243.33,243.08,243.14,17044.0,243.13,243.33,243.08,243.14,17044.0
2024-06-26 15:15:00,243.13,243.28,243.03,243.05,12323.0,243.13,243.28,243.03,243.05,12323.0
2024-06-26 15:20:00,243.02,243.19,242.96,243.13,6542.0,243.02,243.19,242.96,243.13,6542.0
2024-06-26 15:25:00,243.12,243.27,243.11,243.19,6489.0,243.12,243.27,243.11,243.19,6489.0
2024-06-26 15:30:00,243.17,243.39,243.1,243.37,5678.0,243.17,243.39,243.1,243.37,5678.0
2024-06-26 15:35:00,243.41,243.49,243.31,243.36,6595.0,243.41,243.49,243.31,243.36,6595.0
2024-06-26 15:40:00,243.39,243.59,243.36,243.43,10383.0,243.39,243.59,243.36,243.43,10383.0
2024-06-26 15:45:00,243.37,243.49,243.2,243.21,13012.0,243.37,243.49,243.2,243.21,13012.0
2024-06-26 15:50:00,243.21,243.57,243.14,243.51,23464.0,243.21,243.57,243.14,243.51,23464.0
2024-06-26 15:55:00,243.46,243.81,243.28,243.31,75812.0,243.46,243.81,243.28,243.31,75812.0
2024-06-27 09:30:00,243.65,243.65,242.74,243.61,13138.0,243.65,243.65,242.74,243.61,13138.0
2024-06-27 09:35:00,243.43,243.88,243.43,243.69,829.0,243.43,243.88,243.43,243.69,829.0
2024-06-27 09:40:00,243.6,243.77,243.51,243.54,6387.0,243.6,243.77,243.51,243.54,6387.0
2024-06-27 09:45:00,243.55,243.69,243.09,243.24,9727.0,243.55,243.69,243.09,243.24,9727.0
2024-06-27 09:50:00,243.13,243.13,242.4,242.97,7508.0,243.13,243.13,242.4,242.97,7508.0
2024-06-27 09:55:00,242.84,243.05,242.7,243.01,6376.0,242.84,243.05,242.7,243.01,6376.0
2024-06-27 10:00:00,243.18,243.2,243.03,243.2,3314.0,243.18,243.2,243.03,243.2,3314.0
2024-06-27 10:05:00,243.24,243.36,242.7,242.77,4862.0,243.24,243.36,242.7,242.77,4862.0
2024-06-27 10:10:00,242.94,243.29,242.91,243.21,4766.0,242.94,243.29,242.91,243.21,4766.0
2024-06-27 10:15:00,243.29,243.41,242.94,243.03,6661.0,243.29,243.41,242.94,243.03,6661.0
2024-06-27 10:20:00,243.03,243.38,242.92,243.35,5352.0,243.03,243.38,242.92,243.35,5352.0
2024-06-27 10:25:00,243.26,243.87,243.26,243.87,6498.0,243.26,243.87,243.26,243.87,6498.0
2024-06-27 10:30:00,243.8,243.83,243.34,243.4,7466.0,243.8,243.83,243.34,243.4,7466.0
2024-06-27 10:35:00,243.39,243.45,243.01,243.27,5754.0,243.39,243.45,243.01,243.27,5754.0
2024-06-27 10:40:00,243.2,243.51,243.0,243.47,3884.0,243.2,243.51,243.0,243.47,3884.0
2024-06-27 10:45:00,243.51,243.61,243.32,243.58,4178.0,243.51,243.61,243.32,243.58,4178.0
2024-06-27 10:50:00,243.58,243.58,243.32,243.5,3671.0,243.58,243.58,243.32,243.5,3671.0
2024-06-27 10:55:00,243.52,243.8,243.51,243.75,1938.0,243.52,243.8,243.51,243.75,1938.0
2024-06-27 11:00:00,243.69,243.88,243.69,243.88,6089.0,243.69,243.88,243.69,243.88,6089.0
2024-06-27 11:05:00,243.77,243.88,243.75,243.81,7642.0,243.77,243.88,243.75,243.81,7642.0
2024-06-27 11:10:00,243.81,244.36,243.8,244.36,13373.0,243.81,244.36,243.8,244.36,13373.0
2024-06-27 11:15:00,244.34,244.75,244.33,244.75,6010.0,244.34,244.75,244.33,244.75,6010.0
2024-06-27 11:20:00,244.71,244.75,244.54,244.75,8420.0,244.71,244.75,244.54,244.75,8420.0
2024-06-27 11:25:00,244.75,244.92,244.73,244.81,4379.0,244.75,244.92,244.73,244.81,4379.0
2024-06-27 11:30:00,244.75,245.09,244.68,244.69,14937.0,244.75,245.09,244.68,244.69,14937.0
2024-06-27 11:35:00,244.78,244.88,244.57,244.88,3744.0,244.78,244.88,244.57,244.88,3744.0
2024-06-27 11:40:00,244.84,245.02,244.71,244.74,5300.0,244.84,245.02,244.71,244.74,5300.0
2024-06-27 11:45:00,244.77,245.15,244.76,245.12,2900.0,244.77,245.15,244.76,245.12,2900.0
2024-06-27 11:50:00,245.18,245.22,245.07,245.07,1800.0,245.18,245.22,245.07,245.07,1800.0
2024-06-27 11:55:00,245.14,245.3,245.08,245.3,1800.0,245.14,245.3,245.08,245.3,1800.0
2024-06-27 12:00:00,245.3,245.69,245.3,245.69,3306.0,245.3,245.69,245.3,245.69,3306.0
2024-06-27 12:05:00,245.74,246.01,245.71,245.89,12638.0,245.74,246.01,245.71,245.89,12638.0
2024-06-27 12:10:00,246.03,246.26,246.03,246.18,2839.0,246.03,246.26,246.03,246.18,2839.0
2024-06-27 12:15:00,246.23,246.53,246.17,246.49,6647.0,246.23,246.53,246.17,246.49,6647.0
2024-06-27 12:20:00,246.55,246.55,246.18,246.18,11072.0,246.55,246.55,246.18,246.18,11072.0
2024-06-27 12:25:00,246.17,246.17,245.67,245.97,2788.0,246.17,246.17,245.67,245.97,2788.0
2024-06-27 12:30:00,245.97,245.98,245.71,245.78,2218.0,245.97,245.98,245.71,245.78,2218.0
2024-06-27 12:35:00,245.78,245.84,245.71,245.71,2838.0,245.78,245.84,245.71,245.71,2838.0
2024-06-27 12:40:00,245.69,245.74,245.55,245.66,4331.0,245.69,245.74,245.55,245.66,4331.0
2024-06-27 12:45:00,245.71,245.82,245.57,245.67,7748.0,245.71,245.82,245.57,245.67,7748.0
2024-06-27 12:50:00,245.71,245.95,245.67,245.89,7711.0,245.71,245.95,245.67,245.89,7711.0
2024-06-27 12:55:00,245.95,245.97,245.69,245.78,5842.0,245.95,245.97,245.69,245.78,5842.0
2024-06-27 13:00:00,245.78,245.91,245.71,245.86,4293.0,245.78,245.91,245.71,245.86,4293.0
2024-06-27 13:05:00,245.86,245.9,245.79,245.9,2972.0,245.86,245.9,245.79,245.9,2972.0
2024-06-27 13:10:00,245.9,246.1,245.77,245.99,17341.0,245.9,246.1,245.77,245.99,17341.0
2024-06-27 13:15:00,246.0,246.0,245.7,245.72,14523.0,246.0,246.0,245.7,245.72,14523.0
2024-06-27 13:20:00,245.68,245.68,245.5,245.64,4190.0,245.68,245.68,245.5,245.64,4190.0
2024-06-27 13:25:00,245.58,245.64,245.4,245.43,4507.0,245.58,245.64,245.4,245.43,4507.0
2024-06-27 13:30:00,245.4,245.43,245.16,245.17,4565.0,245.4,245.43,245.16,245.17,4565.0
2024-06-27 13:35:00,245.24,245.37,245.0,245.28,7345.0,245.24,245.37,245.0,245.28,7345.0
2024-06-27 13:40:00,245.28,245.36,245.1,245.1,1600.0,245.28,245.36,245.1,245.1,1600.0
2024-06-27 13:45:00,245.16,245.32,245.15,245.2,5177.0,245.16,245.32,245.15,245.2,5177.0
2024-06-27 13:50:00,245.29,245.29,244.95,245.22,9506.0,245.29,245.29,244.95,245.22,9506.0
2024-06-27 13:55:00,245.23,245.23,244.97,245.01,2300.0,245.23,245.23,244.97,245.01,2300.0
2024-06-27 14:00:00,245.0,245.01,244.37,244.54,10562.0,245.0,245.01,244.37,244.54,10562.0
2024-06-27 14:05:00,244.45,244.82,244.45,244.76,8526.0,244.45,244.82,244.45,244.76,8526.0
2024-06-27 14:10:00,244.7,244.8,244.64,244.78,4331.0,244.7,244.8,244.64,244.78,4331.0
2024-06-27 14:15:00,244.72,244.82,244.7,244.82,2586.0,244.72,244.82,244.7,244.82,2586.0
2024-06-27 14:20:00,244.82,244.95,244.77,244.95,3781.0,244.82,244.95,244.77,244.95,3781.0
2024-06-27 14:25:00,244.94,244.94,244.59,244.64,2630.0,244.94,244.94,244.59,244.64,2630.0
2024-06-27 14:30:00,244.63,244.63,244.18,244.23,11765.0,244.63,244.63,244.18,244.23,11765.0
2024-06-27 14:35:00,244.26,244.45,244.16,244.38,6074.0,244.26,244.45,244.16,244.38,6074.0
2024-06-27 14:40:00,244.4,244.45,244.0,244.0,4923.0,244.4,244.45,244.0,244.0,4923.0
2024-06-27 14:45:00,244.03,244.28,244.01,244.28,3610.0,244.03,244.28,244.01,244.28,3610.0
2024-06-27 14:50:00,244.28,244.35,244.15,244.18,3404.0,244.28,244.35,244.15,244.18,3404.0
2024-06-27 14:55:00,244.24,244.28,243.99,244.13,6396.0,244.24,244.28,243.99,244.13,6396.0
2024-06-27 15:00:00,244.1,244.31,244.07,244.27,3797.0,244.1,244.31,244.07,244.27,3797.0
2024-06-27 15:05:00,244.2,244.32,244.11,244.16,3358.0,244.2,244.32,244.11,244.16,3358.0
2024-06-27 15:10:00,244.16,244.24,244.11,244.12,5466.0,244.16,244.24,244.11,244.12,5466.0
2024-06-27 15:15:00,244.13,244.32,244.05,244.06,6134.0,244.13,244.32,244.05,244.06,6134.0
2024-06-27 15:20:00,244.06,244.08,243.97,244.04,5920.0,244.06,244.08,243.97,244.04,5920.0
2024-06-27 15:25:00,244.07,244.1,243.99,244.01,5473.0,244.07,244.1,243.99,244.01,5473.0
2024-06-27 15:30:00,244.05,244.05,243.89,243.98,5232.0,244.05,244.05,243.89,243.98,5232.0
2024-06-27 15:35:00,243.93,243.96,243.76,243.91,7676.0,243.93,243.96,243.76,243.91,7676.0
2024-06-27 15:40:00,243.91,244.0,243.72,243.76,10041.0,243.91,244.0,243.72,243.76,10041.0
2024-06-27 15:45:00,243.79,243.84,243.55,243.84,8736.0,243.79,243.84,243.55,243.84,8736.0
2024-06-27 15:50:00,243.87,243.98,243.62,243.62,15834.0,243.87,243.98,243.62,243.62,15834.0
2024-06-27 15:55:00,243.68,243.83,243.5,243.69,50762.0,243.68,243.83,243.5,243.69,50762.0
2024-06-28 09:30:00,243.29,246.99,243.04,246.87,33329.0,243.29,246.99,243.04,246.87,33329.0
2024-06-28 09:35:00,246.92,247.53,246.45,246.77,9563.0,246.92,247.53,246.45,246.77,9563.0
2024-06-28 09:40:00,246.76,247.43,246.57,247.42,5557.0,246.76,247.43,246.57,247.42,5557.0
2024-06-28 09:45:00,247.52,247.52,245.68,245.87,25573.0,247.52,247.52,245.68,245.87,25573.0
2024-06-28 09:50:00,245.87,246.03,244.99,245.26,18124.0,245.87,246.03,244.99,245.26,18124.0
2024-06-28 09:55:00,245.12,245.44,244.99,245.41,19989.0,245.12,245.44,244.99,245.41,19989.0
2024-06-28 10:00:00,245.42,246.04,244.64,246.04,22982.0,245.42,246.04,244.64,246.04,22982.0
2024-06-28 10:05:00,246.04,247.09,246.0,246.71,20120.0,246.04,247.09,246.0,246.71,20120.0
2024-06-28 10:10:00,246.61,247.61,246.56,247.61,28094.0,246.61,247.61,246.56,247.61,28094.0
2024-06-28 10:15:00,247.66,247.74,246.37,246.37,24097.0,247.66,247.74,246.37,246.37,24097.0
2024-06-28 10:20:00,246.53,247.75,246.37,247.32,28526.0,246.53,247.75,246.37,247.32,28526.0
2024-06-28 10:25:00,247.23,248.2,247.18,247.81,27078.0,247.23,248.2,247.18,247.81,27078.0
2024-06-28 10:30:00,247.79,248.09,247.71,247.92,22272.0,247.79,248.09,247.71,247.92,22272.0
2024-06-28 10:35:00,248.06,248.07,247.26,247.39,30207.0,248.06,248.07,247.26,247.39,30207.0
2024-06-28 10:40:00,247.39,247.8,247.18,247.69,23350.0,247.39,247.8,247.18,247.69,23350.0
2024-06-28 10:45:00,247.69,247.94,247.53,247.7,17904.0,247.69,247.94,247.53,247.7,17904.0
2024-06-28 10:50:00,247.6,248.06,247.28,248.05,27199.0,247.6,248.06,247.28,248.05,27199.0
2024-06-28 10:55:00,248.05,248.05,247.02,247.43,28097.0,248.05,248.05,247.02,247.43,28097.0
2024-06-28 11:00:00,247.56,247.56,246.96,247.23,19248.0,247.56,247.56,246.96,247.23,19248.0
2024-06-28 11:05:00,247.24,247.4,246.58,246.64,24223.0,247.24,247.4,246.58,246.64,24223.0
2024-06-28 11:10:00,246.63,246.91,246.57,246.91,19901.0,246.63,246.91,246.57,246.91,19901.0
2024-06-28 11:15:00,246.9,247.13,246.4,246.75,22005.0,246.9,247.13,246.4,246.75,22005.0
2024-06-28 11:20:00,246.71,246.95,246.5,246.55,17792.0,246.71,246.95,246.5,246.55,17792.0
2024-06-28 11:25:00,246.51,246.63,245.9,245.98,17312.0,246.51,246.63,245.9,245.98,17312.0
2024-06-28 11:30:00,246.12,246.12,245.44,245.44,14085.0,246.12,246.12,245.44,245.44,14085.0
2024-06-28 11:35:00,245.53,245.72,245.27,245.28,17479.0,245.53,245.72,245.27,245.28,17479.0
2024-06-28 11:40:00,245.45,245.46,244.75,244.84,16274.0,245.45,245.46,244.75,244.84,16274.0
2024-06-28 11:45:00,244.95,245.9,244.94,245.86,8860.0,244.95,245.9,244.94,245.86,8860.0
2024-06-28 11:50:00,246.01,246.1,245.93,245.97,3756.0,246.01,246.1,245.93,245.97,3756.0
2024-06-28 11:55:00,245.88,246.23,245.88,246.12,8974.0,245.88,246.23,245.88,246.12,8974.0
2024-06-28 12:00:00,246.12,246.42,246.11,246.39,5628.0,246.12,246.42,246.11,246.39,5628.0
2024-06-28 12:05:00,246.24,246.3,245.82,245.86,4226.0,246.24,246.3,245.82,245.86,4226.0
2024-06-28 12:10:00,245.74,245.98,245.74,245.87,4364.0,245.74,245.98,245.74,245.87,4364.0
2024-06-28 12:15:00,245.83,245.96,245.61,245.96,5915.0,245.83,245.96,245.61,245.96,5915.0
2024-06-28 12:20:00,245.97,246.25,245.89,246.25,6554.0,245.97,246.25,245.89,246.25,6554.0
2024-06-28 12:25:00,246.23,246.61,246.23,246.51,5377.0,246.23,246.61,246.23,246.51,5377.0
2024-06-28 12:30:00,246.51,246.9,246.51,246.63,7075.0,246.51,246.9,246.51,246.63,7075.0
2024-06-28 12:35:00,246.57,246.61,246.16,246.18,5489.0,246.57,246.61,246.16,246.18,5489.0
2024-06-28 12:40:00,246.11,246.21,246.0,246.2,6152.0,246.11,246.21,246.0,246.2,6152.0
2024-06-28 12:45:00,246.19,246.23,246.01,246.17,3314.0,246.19,246.23,246.01,246.17,3314.0
2024-06-28 12:50:00,246.1,246.25,246.02,246.11,6571.0,246.1,246.25,246.02,246.11,6571.0
2024-06-28 12:55:00,246.1,246.16,245.78,245.78,3728.0,246.1,246.16,245.78,245.78,3728.0
2024-06-28 13:00:00,245.94,246.21,245.87,246.12,4752.0,245.94,246.21,245.87,246.12,4752.0
2024-06-28 13:05:00,246.02,246.02,245.77,245.81,10158.0,246.02,246.02,245.77,245.81,10158.0
2024-06-28 13:10:00,245.87,246.28,245.85,246.12,15700.0,245.87,246.28,245.85,246.12,15700.0
2024-06-28 13:15:00,246.2,246.35,246.02,246.11,9047.0,246.2,246.35,246.02,246.11,9047.0
2024-06-28 13:20:00,246.11,246.35,246.02,246.34,23542.0,246.11,246.35,246.02,246.34,23542.0
2024-06-28 13:25:00,246.24,246.62,246.14,246.33,5015.0,246.24,246.62,246.14,246.33,5015.0
2024-06-28 13:30:00,246.26,246.44,246.09,246.35,5413.0,246.26,246.44,246.09,246.35,5413.0
2024-06-28 13:35:00,246.43,246.6,246.31,246.44,13843.0,246.43,246.6,246.31,246.44,13843.0
2024-06-28 13:40:00,246.49,246.58,246.32,246.35,4294.0,246.49,246.58,246.32,246.35,4294.0
2024-06-28 13:45:00,246.41,246.76,246.4,246.7,3871.0,246.41,246.76,246.4,246.7,3871.0
2024-06-28 13:50:00,246.58,246.64,246.28,246.4,2274.0,246.58,246.64,246.28,246.4,2274.0
2024-06-28 13:55:00,246.28,246.8,246.27,246.8,9091.0,246.28,246.8,246.27,246.8,9091.0
2024-06-28 14:00:00,246.75,246.97,246.62,246.97,16059.0,246.75,246.97,246.62,246.97,16059.0
2024-06-28 14:05:00,246.92,247.06,246.83,246.94,12456.0,246.92,247.06,246.83,246.94,12456.0
2024-06-28 14:10:00,246.98,247.29,246.8,247.29,17592.0,246.98,247.29,246.8,247.29,17592.0
2024-06-28 14:15:00,247.41,247.5,247.12,247.12,8754.0,247.41,247.5,247.12,247.12,8754.0
2024-06-28 14:20:00,247.12,247.12,246.74,246.8,6856.0,247.12,247.12,246.74,246.8,6856.0
2024-06-28 14:25:00,246.88,247.0,246.78,246.9,9352.0,246.88,247.0,246.78,246.9,9352.0
2024-06-28 14:30:00,246.89,246.91,246.68,246.91,7498.0,246.89,246.91,246.68,246.91,7498.0
2024-06-28 14:35:00,246.91,247.06,246.67,246.67,7857.0,246.91,247.06,246.67,246.67,7857.0
2024-06-28 14:40:00,246.7,246.94,246.7,246.78,4300.0,246.7,246.94,246.7,246.78,4300.0
2024-06-28 14:45:00,246.78,246.82,246.52,246.53,11568.0,246.78,246.82,246.52,246.53,11568.0
2024-06-28 14:50:00,246.44,246.84,246.44,246.8,7151.0,246.44,246.84,246.44,246.8,7151.0
2024-06-28 14:55:00,246.8,246.91,246.65,246.73,17749.0,246.8,246.91,246.65,246.73,17749.0
2024-06-28 15:00:00,246.67,246.85,246.61,246.7,13241.0,246.67,246.85,246.61,246.7,13241.0
2024-06-28 15:05:00,246.67,246.82,246.62,246.73,7689.0,246.67,246.82,246.62,246.73,7689.0
2024-06-28 15:10:00,246.71,246.84,246.65,246.77,7495.0,246.71,246.84,246.65,246.77,7495.0
2024-06-28 15:15:00,246.78,246.85,246.65,246.76,10451.0,246.78,246.85,246.65,246.76,10451.0
2024-06-28 15:20:00,246.85,247.3,246.68,247.3,12099.0,246.85,247.3,246.68,247.3,12099.0
2024-06-28 15:25:00,247.29,247.3,246.83,247.11,19463.0,247.29,247.3,246.83,247.11,19463.0
2024-06-28 15:30:00,247.05,247.25,246.47,246.77,18301.0,247.05,247.25,246.47,246.77,18301.0
2024-06-28 15:35:00,246.82,247.33,246.8,247.09,19237.0,246.82,247.33,246.8,247.09,19237.0
2024-06-28 15:40:00,247.17,247.8,247.15,247.44,21237.0,247.17,247.8,247.15,247.44,21237.0
2024-06-28 15:45:00,247.48,247.63,247.4,247.53,19003.0,247.48,247.63,247.4,247.53,19003.0
2024-06-28 15:50:00,247.5,247.97,247.3,247.71,76633.0,247.5,247.97,247.3,247.71,76633.0
2024-06-28 15:55:00,247.59,247.83,247.29,247.49,143583.0,247.59,247.83,247.29,247.49,143583.0
2024-07-01 09:30:00,248.26,249.0,246.75,246.75,34037.0,248.26,249.0,246.75,246.75,34037.0
2024-07-01 09:35:00,246.53,246.59,245.82,246.59,9945.0,246.53,246.59,245.82,246.59,9945.0
2024-07-01 09:40:00,246.45,246.45,244.86,244.86,11873.0,246.45,246.45,244.86,244.86,11873.0
2024-07-01 09:45:00,243.89,244.57,243.55,243.88,34846.0,243.89,244.57,243.55,243.88,34846.0
2024-07-01 09:50:00,244.0,244.21,243.62,243.88,7310.0,244.0,244.21,243.62,243.88,7310.0
2024-07-01 09:55:00,243.74,244.0,243.04,243.84,7626.0,243.74,244.0,243.04,243.84,7626.0
2024-07-01 10:00:00,244.02,244.2,243.23,244.19,9580.0,244.02,244.2,243.23,244.19,9580.0
2024-07-01 10:05:00,244.2,244.2,243.49,243.59,8762.0,244.2,244.2,243.49,243.59,8762.0
2024-07-01 10:10:00,243.43,243.47,242.28,242.46,9391.0,243.43,243.47,242.28,242.46,9391.0
2024-07-01 10:15:00,242.41,243.34,242.33,243.33,10835.0,242.41,243.34,242.33,243.33,10835.0
2024-07-01 10:20:00,243.31,243.71,243.27,243.59,7540.0,243.31,243.71,243.27,243.59,7540.0
2024-07-01 10:25:00,243.59,244.03,243.48,244.02,8069.0,243.59,244.03,243.48,244.02,8069.0
2024-07-01 10:30:00,244.07,244.3,244.05,244.19,8668.0,244.07,244.3,244.05,244.19,8668.0
2024-07-01 10:35:00,244.14,244.33,244.07,244.3,4202.0,244.14,244.33,244.07,244.3,4202.0
2024-07-01 10:40:00,244.23,244.49,244.15,244.44,4507.0,244.23,244.49,244.15,244.44,4507.0
2024-07-01 10:45:00,244.38,244.76,244.35,244.37,4894.0,244.38,244.76,244.35,244.37,4894.0
2024-07-01 10:50:00,244.36,244.55,244.2,244.24,4694.0,244.36,244.55,244.2,244.24,4694.0
2024-07-01 10:55:00,244.15,244.62,244.02,244.53,6089.0,244.15,244.62,244.02,244.53,6089.0
2024-07-01 11:00:00,244.45,244.45,244.03,244.28,4278.0,244.45,244.45,244.03,244.28,4278.0
2024-07-01 11:05:00,244.23,244.63,244.06,244.37,6761.0,244.23,244.63,244.06,244.37,6761.0
2024-07-01 11:10:00,244.35,244.65,244.26,244.65,3768.0,244.35,244.65,244.26,244.65,3768.0
2024-07-01 11:15:00,244.58,244.71,244.21,244.21,7976.0,244.58,244.71,244.21,244.21,7976.0
2024-07-01 11:20:00,244.16,244.27,243.99,244.27,4772.0,244.16,244.27,243.99,244.27,4772.0
2024-07-01 11:25:00,244.25,244.7,244.25,244.58,3607.0,244.25,244.7,244.25,244.58,3607.0
2024-07-01 11:30:00,244.51,245.09,244.51,244.83,7576.0,244.51,245.09,244.51,244.83,7576.0
2024-07-01 11:35:00,244.92,245.03,244.89,244.91,6092.0,244.92,245.03,244.89,244.91,6092.0
2024-07-01 11:40:00,244.87,245.09,244.86,244.9,5180.0,244.87,245.09,244.86,244.9,5180.0
2024-07-01 11:45:00,244.98,244.98,244.62,244.85,6713.0,244.98,244.98,244.62,244.85,6713.0
2024-07-01 11:50:00,244.83,245.09,244.82,245.01,4952.0,244.83,245.09,244.82,245.01,4952.0
2024-07-01 11:55:00,245.11,245.14,244.57,244.68,5305.0,245.11,245.14,244.57,244.68,5305.0
2024-07-01 12:00:00,244.61,244.66,244.11,244.11,3320.0,244.61,244.66,244.11,244.11,3320.0
2024-07-01 12:05:00,244.16,244.77,244.14,244.72,12570.0,244.16,244.77,244.14,244.72,12570.0
2024-07-01 12:10:00,244.8,244.86,244.62,244.62,3491.0,244.8,244.86,244.62,244.62,3491.0
2024-07-01 12:15:00,244.58,244.62,244.37,244.51,3211.0,244.58,244.62,244.37,244.51,3211.0
2024-07-01 12:20:00,244.5,244.53,244.36,244.47,4491.0,244.5,244.53,244.36,244.47,4491.0
2024-07-01 12:25:00,244.5,244.58,244.42,244.55,3541.0,244.5,244.58,244.42,244.55,3541.0
2024-07-01 12:30:00,244.58,244.76,244.49,244.64,7363.0,244.58,244.76,244.49,244.64,7363.0
2024-07-01 12:35:00,244.66,245.08,244.66,245.08,4146.0,244.66,245.08,244.66,245.08,4146.0
2024-07-01 12:40:00,245.0,245.02,244.88,244.97,5188.0,245.0,245.02,244.88,244.97,5188.0
2024-07-01 12:45:00,244.99,245.04,244.77,244.87,6576.0,244.99,245.04,244.77,244.87,6576.0
2024-07-01 12:50:00,244.9,244.9,244.66,244.86,8387.0,244.9,244.9,244.66,244.86,8387.0
2024-07-01 12:55:00,244.8,245.2,244.79,245.2,4579.0,244.8,245.2,244.79,245.2,4579.0
2024-07-01 13:00:00,245.39,245.39,244.86,245.06,4141.0,245.39,245.39,244.86,245.06,4141.0
2024-07-01 13:05:00,245.09,245.18,245.0,245.0,1468.0,245.09,245.18,245.0,245.0,1468.0
2024-07-01 13:10:00,245.02,245.04,244.73,244.99,4627.0,245.02,245.04,244.73,244.99,4627.0
2024-07-01 13:15:00,244.99,245.2,244.95,245.19,4112.0,244.99,245.2,244.95,245.19,4112.0
2024-07-01 13:20:00,245.2,245.41,245.09,245.41,3143.0,245.2,245.41,245.09,245.41,3143.0
2024-07-01 13:25:00,245.48,245.61,245.36,245.36,3914.0,245.48,245.61,245.36,245.36,3914.0
2024-07-01 13:30:00,245.29,245.32,245.17,245.17,1012.0,245.29,245.32,245.17,245.17,1012.0
2024-07-01 13:35:00,245.08,245.29,245.04,245.29,4317.0,245.08,245.29,245.04,245.29,4317.0
2024-07-01 13:40:00,245.27,245.27,245.03,245.13,7851.0,245.27,245.27,245.03,245.13,7851.0
2024-07-01 13:45:00,245.11,245.19,245.11,245.14,7663.0,245.11,245.19,245.11,245.14,7663.0
2024-07-01 13:50:00,245.04,245.1,245.0,245.09,3194.0,245.04,245.1,245.0,245.09,3194.0
2024-07-01 13:55:00,245.08,245.09,244.81,244.93,4826.0,245.08,245.09,244.81,244.93,4826.0
2024-07-01 14:00:00,244.82,244.97,244.75,244.91,3916.0,244.82,244.97,244.75,244.91,3916.0
2024-07-01 14:05:00,245.03,245.34,244.99,245.12,2559.0,245.03,245.34,244.99,245.12,2559.0
2024-07-01 14:10:00,245.09,245.24,245.07,245.18,2720.0,245.09,245.24,245.07,245.18,2720.0
2024-07-01 14:15:00,245.2,245.28,245.2,245.23,1100.0,245.2,245.28,245.2,245.23,1100.0
2024-07-01 14:20:00,245.23,245.44,245.23,245.37,5910.0,245.23,245.44,245.23,245.37,5910.0
2024-07-01 14:25:00,245.32,245.35,244.83,245.11,4713.0,245.32,245.35,244.83,245.11,4713.0
2024-07-01 14:30:00,245.06,245.06,244.86,244.99,2810.0,245.06,245.06,244.86,244.99,2810.0
2024-07-01 14:35:00,245.0,245.23,244.99,245.23,3043.0,245.0,245.23,244.99,245.23,3043.0
2024-07-01 14:40:00,245.27,245.41,245.18,245.34,9428.0,245.27,245.41,245.18,245.34,9428.0
2024-07-01 14:45:00,245.39,245.39,245.28,245.37,2266.0,245.39,245.39,245.28,245.37,2266.0
2024-07-01 14:50:00,245.24,245.4,245.24,245.35,2447.0,245.24,245.4,245.24,245.35,2447.0
2024-07-01 14:55:00,245.31,245.4,245.12,245.36,4312.0,245.31,245.4,245.12,245.36,4312.0
2024-07-01 15:00:00,245.31,245.31,244.92,245.01,5121.0,245.31,245.31,244.92,245.01,5121.0
2024-07-01 15:05:00,245.09,245.51,245.08,245.48,4340.0,245.09,245.51,245.08,245.48,4340.0
2024-07-01 15:10:00,245.42,245.53,245.36,245.37,2010.0,245.42,245.53,245.36,245.37,2010.0
2024-07-01 15:15:00,245.38,245.54,245.36,245.37,4391.0,245.38,245.54,245.36,245.37,4391.0
2024-07-01 15:20:00,245.37,245.38,245.18,245.27,4059.0,245.37,245.38,245.18,245.27,4059.0
2024-07-01 15:25:00,245.25,245.43,245.11,245.43,5005.0,245.25,245.43,245.11,245.43,5005.0
2024-07-01 15:30:00,245.37,245.57,245.28,245.52,5660.0,245.37,245.57,245.28,245.52,5660.0
2024-07-01 15:35:00,245.52,245.58,245.35,245.58,6518.0,245.52,245.58,245.35,245.58,6518.0
2024-07-01 15:40:00,245.54,245.54,245.3,245.39,6112.0,245.54,245.54,245.3,245.39,6112.0
2024-07-01 15:45:00,245.42,245.62,245.39,245.62,12523.0,245.42,245.62,245.39,245.62,12523.0
2024-07-01 15:50:00,245.59,245.91,245.57,245.78,18364.0,245.59,245.91,245.57,245.78,18364.0
2024-07-01 15:55:00,245.82,246.14,245.81,245.85,42703.0,245.82,246.14,245.81,245.85,42703.0
2024-07-02 09:30:00,245.84,248.06,245.84,248.02,32571.0,245.84,248.06,245.84,248.02,32571.0
2024-07-02 09:35:00,248.01,248.95,247.53,248.71,12360.0,248.01,248.95,247.53,248.71,12360.0
2024-07-02 09:40:00,248.72,248.8,247.49,247.55,3217.0,248.72,248.8,247.49,247.55,3217.0
2024-07-02 09:45:00,247.11,247.39,247.11,247.21,8650.0,247.11,247.39,247.11,247.21,8650.0
2024-07-02 09:50:00,247.19,247.22,246.53,246.62,6252.0,247.19,247.22,246.53,246.62,6252.0
2024-07-02 09:55:00,246.69,247.33,246.54,246.67,5753.0,246.69,247.33,246.54,246.67,5753.0
2024-07-02 10:00:00,246.67,246.73,245.9,246.28,20641.0,246.67,246.73,245.9,246.28,20641.0
2024-07-02 10:05:00,246.16,246.45,246.03,246.36,10462.0,246.16,246.45,246.03,246.36,10462.0
2024-07-02 10:10:00,246.25,246.44,245.95,245.95,11127.0,246.25,246.44,245.95,245.95,11127.0
2024-07-02 10:15:00,245.95,246.72,245.91,246.59,3573.0,245.95,246.72,245.91,246.59,3573.0
2024-07-02 10:20:00,246.32,246.42,245.85,245.85,938.0,246.32,246.42,245.85,245.85,938.0
2024-07-02 10:25:00,245.86,246.11,245.77,245.85,2011.0,245.86,246.11,245.77,245.85,2011.0
2024-07-02 10:30:00,246.16,246.37,246.04,246.34,3242.0,246.16,246.37,246.04,246.34,3242.0
2024-07-02 10:35:00,246.37,246.61,246.28,246.34,8777.0,246.37,246.61,246.28,246.34,8777.0
2024-07-02 10:40:00,246.43,246.58,246.23,246.31,3178.0,246.43,246.58,246.23,246.31,3178.0
2024-07-02 10:45:00,246.19,246.35,246.08,246.35,2786.0,246.19,246.35,246.08,246.35,2786.0
2024-07-02 10:50:00,246.47,246.83,246.47,246.83,3712.0,246.47,246.83,246.47,246.83,3712.0
2024-07-02 10:55:00,246.7,246.76,246.4,246.72,4239.0,246.7,246.76,246.4,246.72,4239.0
2024-07-02 11:00:00,246.69,246.84,246.69,246.83,1992.0,246.69,246.84,246.69,246.83,1992.0
2024-07-02 11:05:00,246.81,246.82,246.48,246.49,6250.0,246.81,246.82,246.48,246.49,6250.0
2024-07-02 11:10:00,246.47,246.56,246.22,246.55,9886.0,246.47,246.56,246.22,246.55,9886.0
2024-07-02 11:15:00,246.51,246.55,246.39,246.39,5669.0,246.51,246.55,246.39,246.39,5669.0
2024-07-02 11:20:00,246.43,246.54,246.28,246.53,9832.0,246.43,246.54,246.28,246.53,9832.0
2024-07-02 11:25:00,246.53,246.81,246.53,246.81,1340.0,246.53,246.81,246.53,246.81,1340.0
2024-07-02 11:30:00,246.77,246.89,246.55,246.63,3472.0,246.77,246.89,246.55,246.63,3472.0
2024-07-02 11:35:00,246.63,246.91,246.62,246.82,4412.0,246.63,246.91,246.62,246.82,4412.0
2024-07-02 11:40:00,246.87,247.17,246.7,246.7,12714.0,246.87,247.17,246.7,246.7,12714.0
2024-07-02 11:45:00,246.64,246.65,246.5,246.5,1908.0,246.64,246.65,246.5,246.5,1908.0
2024-07-02 11:50:00,246.53,246.62,246.45,246.45,4858.0,246.53,246.62,246.45,246.45,4858.0
2024-07-02 11:55:00,246.4,246.45,246.17,246.18,1749.0,246.4,246.45,246.17,246.18,1749.0
2024-07-02 12:00:00,246.16,246.36,246.13,246.23,4586.0,246.16,246.36,246.13,246.23,4586.0
2024-07-02 12:05:00,246.1,246.24,246.1,246.18,2907.0,246.1,246.24,246.1,246.18,2907.0
2024-07-02 12:10:00,246.27,246.28,246.1,246.1,1144.0,246.27,246.28,246.1,246.1,1144.0
2024-07-02 12:15:00,246.13,246.36,246.05,246.34,2938.0,246.13,246.36,246.05,246.34,2938.0
2024-07-02 12:20:00,246.38,246.64,246.37,246.56,2550.0,246.38,246.64,246.37,246.56,2550.0
2024-07-02 12:25:00,246.56,246.89,246.56,246.89,2053.0,246.56,246.89,246.56,246.89,2053.0
2024-07-02 12:30:00,246.82,246.82,246.66,246.82,2255.0,246.82,246.82,246.66,246.82,2255.0
2024-07-02 12:35:00,246.76,246.83,246.72,246.72,2008.0,246.76,246.83,246.72,246.72,2008.0
2024-07-02 12:40:00,246.79,246.86,246.76,246.81,4937.0,246.79,246.86,246.76,246.81,4937.0
2024-07-02 12:45:00,246.83,247.0,246.79,247.0,2050.0,246.83,247.0,246.79,247.0,2050.0
2024-07-02 12:50:00,247.02,247.1,246.86,246.86,5353.0,247.02,247.1,246.86,246.86,5353.0
2024-07-02 12:55:00,246.86,246.93,246.77,246.88,3651.0,246.86,246.93,246.77,246.88,3651.0
2024-07-02 13:00:00,246.89,247.24,246.88,247.24,6201.0,246.89,247.24,246.88,247.24,6201.0
2024-07-02 13:05:00,247.26,247.32,247.25,247.31,940.0,247.26,247.32,247.25,247.31,940.0
2024-07-02 13:10:00,247.32,247.33,247.16,247.19,1724.0,247.32,247.33,247.16,247.19,1724.0
2024-07-02 13:15:00,247.19,247.4,247.17,247.37,3979.0,247.19,247.4,247.17,247.37,3979.0
2024-07-02 13:20:00,247.37,247.37,247.27,247.27,1520.0,247.37,247.37,247.27,247.27,1520.0
2024-07-02 13:25:00,247.38,247.41,247.27,247.41,1718.0,247.38,247.41,247.27,247.41,1718.0
2024-07-02 13:30:00,247.33,247.63,247.3,247.62,2447.0,247.33,247.63,247.3,247.62,2447.0
2024-07-02 13:35:00,247.51,247.72,247.51,247.69,3398.0,247.51,247.72,247.51,247.69,3398.0
2024-07-02 13:40:00,247.63,247.79,247.62,247.7,6746.0,247.63,247.79,247.62,247.7,6746.0
2024-07-02 13:45:00,247.7,247.9,247.69,247.82,1752.0,247.7,247.9,247.69,247.82,1752.0
2024-07-02 13:50:00,247.9,248.11,247.81,247.84,7002.0,247.9,248.11,247.81,247.84,7002.0
2024-07-02 13:55:00,247.79,247.96,247.74,247.9,1957.0,247.79,247.96,247.74,247.9,1957.0
2024-07-02 14:00:00,247.9,248.01,247.84,247.99,2659.0,247.9,248.01,247.84,247.99,2659.0
2024-07-02 14:05:00,247.98,248.0,247.84,247.94,2856.0,247.98,248.0,247.84,247.94,2856.0
2024-07-02 14:10:00,247.96,248.04,247.88,247.88,2861.0,247.96,248.04,247.88,247.88,2861.0
2024-07-02 14:15:00,247.89,248.05,247.89,248.04,6250.0,247.89,248.05,247.89,248.04,6250.0
2024-07-02 14:20:00,247.98,248.16,247.98,248.11,5672.0,247.98,248.16,247.98,248.11,5672.0
2024-07-02 14:25:00,248.13,248.33,248.05,248.23,4419.0,248.13,248.33,248.05,248.23,4419.0
2024-07-02 14:30:00,248.36,248.5,248.24,248.25,3012.0,248.36,248.5,248.24,248.25,3012.0
2024-07-02 14:35:00,248.25,248.33,248.21,248.25,3117.0,248.25,248.33,248.21,248.25,3117.0
2024-07-02 14:40:00,248.34,248.52,248.29,248.52,4084.0,248.34,248.52,248.29,248.52,4084.0
2024-07-02 14:45:00,248.6,248.72,248.54,248.55,5285.0,248.6,248.72,248.54,248.55,5285.0
2024-07-02 14:50:00,248.55,248.75,248.54,248.62,3333.0,248.55,248.75,248.54,248.62,3333.0
2024-07-02 14:55:00,248.52,248.6,248.43,248.43,2476.0,248.52,248.6,248.43,248.43,2476.0
2024-07-02 15:00:00,248.48,248.72,248.44,248.44,4647.0,248.48,248.72,248.44,248.44,4647.0
2024-07-02 15:05:00,248.45,248.7,248.44,248.66,18306.0,248.45,248.7,248.44,248.66,18306.0
2024-07-02 15:10:00,248.77,248.77,248.6,248.71,7611.0,248.77,248.77,248.6,248.71,7611.0
2024-07-02 15:15:00,248.7,248.7,248.44,248.54,9469.0,248.7,248.7,248.44,248.54,9469.0
2024-07-02 15:20:00,248.58,248.72,248.51,248.61,5433.0,248.58,248.72,248.51,248.61,5433.0
2024-07-02 15:25:00,248.57,248.7,248.46,248.69,5476.0,248.57,248.7,248.46,248.69,5476.0
2024-07-02 15:30:00,248.69,248.78,248.55,248.66,4840.0,248.69,248.78,248.55,248.66,4840.0
2024-07-02 15:35:00,248.61,248.74,248.58,248.58,5333.0,248.61,248.74,248.58,248.58,5333.0
2024-07-02 15:40:00,248.56,248.76,248.41,248.41,9566.0,248.56,248.76,248.41,248.41,9566.0
2024-07-02 15:45:00,248.45,248.47,248.08,248.11,3770.0,248.45,248.47,248.08,248.11,3770.0
2024-07-02 15:50:00,247.93,248.08,247.73,247.95,8501.0,247.93,248.08,247.73,247.95,8501.0
2024-07-02 15:55:00,247.92,247.97,247.71,247.96,36394.0,247.92,247.97,247.71,247.96,36394.0
2024-07-03 09:30:00,248.17,248.17,247.71,247.88,10993.0,248.17,248.17,247.71,247.88,10993.0
2024-07-03 09:35:00,247.73,248.07,247.6,247.7,3035.0,247.73,248.07,247.6,247.7,3035.0
2024-07-03 09:40:00,247.69,247.69,247.42,247.53,960.0,247.69,247.69,247.42,247.53,960.0
2024-07-03 09:45:00,247.54,247.98,247.54,247.98,4277.0,247.54,247.98,247.54,247.98,4277.0
2024-07-03 09:50:00,247.88,248.3,247.65,247.94,3880.0,247.88,248.3,247.65,247.94,3880.0
2024-07-03 09:55:00,247.88,248.31,247.57,247.58,21308.0,247.88,248.31,247.57,247.58,21308.0
2024-07-03 10:00:00,247.83,248.02,247.02,247.12,6297.0,247.83,248.02,247.02,247.12,6297.0
2024-07-03 10:05:00,247.21,247.31,246.98,247.1,3394.0,247.21,247.31,246.98,247.1,3394.0
2024-07-03 10:10:00,246.99,247.82,246.98,247.81,2758.0,246.99,247.82,246.98,247.81,2758.0
2024-07-03 10:15:00,247.93,247.99,247.52,247.61,4280.0,247.93,247.99,247.52,247.61,4280.0
2024-07-03 10:20:00,247.61,247.84,247.42,247.42,17199.0,247.61,247.84,247.42,247.42,17199.0
2024-07-03 10:25:00,247.41,247.75,247.23,247.23,8621.0,247.41,247.75,247.23,247.23,8621.0
2024-07-03 10:30:00,247.23,247.36,246.87,247.05,25622.0,247.23,247.36,246.87,247.05,25622.0
2024-07-03 10:35:00,247.16,247.2,246.85,246.9,4370.0,247.16,247.2,246.85,246.9,4370.0
2024-07-03 10:40:00,246.84,247.01,246.79,246.8,4131.0,246.84,247.01,246.79,246.8,4131.0
2024-07-03 10:45:00,246.8,246.82,246.27,246.49,24271.0,246.8,246.82,246.27,246.49,24271.0
2024-07-03 10:50:00,246.42,246.66,245.9,245.92,7657.0,246.42,246.66,245.9,245.92,7657.0
2024-07-03 10:55:00,245.97,246.0,245.79,245.89,5511.0,245.97,246.0,245.79,245.89,5511.0
2024-07-03 11:00:00,245.88,245.88,245.48,245.53,7842.0,245.88,245.88,245.48,245.53,7842.0
2024-07-03 11:05:00,245.7,246.13,245.55,246.13,10158.0,245.7,246.13,245.55,246.13,10158.0
2024-07-03 11:10:00,246.11,246.59,246.03,246.55,7168.0,246.11,246.59,246.03,246.55,7168.0
2024-07-03 11:15:00,246.54,246.87,246.51,246.71,10051.0,246.54,246.87,246.51,246.71,10051.0
2024-07-03 11:20:00,246.61,246.8,246.55,246.7,5285.0,246.61,246.8,246.55,246.7,5285.0
2024-07-03 11:25:00,246.7,246.81,246.56,246.79,6053.0,246.7,246.81,246.56,246.79,6053.0
2024-07-03 11:30:00,246.79,246.93,246.69,246.9,7906.0,246.79,246.93,246.69,246.9,7906.0
2024-07-03 11:35:00,246.82,246.91,246.72,246.86,3885.0,246.82,246.91,246.72,246.86,3885.0
2024-07-03 11:40:00,246.83,246.83,246.29,246.29,2527.0,246.83,246.83,246.29,246.29,2527.0
2024-07-03 11:45:00,246.29,246.7,246.27,246.58,3780.0,246.29,246.7,246.27,246.58,3780.0
2024-07-03 11:50:00,246.58,246.65,246.51,246.56,5907.0,246.58,246.65,246.51,246.56,5907.0
2024-07-03 11:55:00,246.62,246.75,246.51,246.69,9759.0,246.62,246.75,246.51,246.69,9759.0
2024-07-03 12:00:00,246.58,246.81,246.55,246.75,6038.0,246.58,246.81,246.55,246.75,6038.0
2024-07-03 12:05:00,246.75,246.75,246.55,246.68,3990.0,246.75,246.75,246.55,246.68,3990.0
2024-07-03 12:10:00,246.7,247.15,246.64,247.15,3776.0,246.7,247.15,246.64,247.15,3776.0
2024-07-03 12:15:00,247.16,247.16,246.82,246.88,3274.0,247.16,247.16,246.82,246.88,3274.0
2024-07-03 12:20:00,246.98,247.03,246.76,246.79,5241.0,246.98,247.03,246.76,246.79,5241.0
2024-07-03 12:25:00,246.77,247.1,246.66,246.9,10983.0,246.77,247.1,246.66,246.9,10983.0
2024-07-03 12:30:00,246.9,247.1,246.87,247.1,6744.0,246.9,247.1,246.87,247.1,6744.0
2024-07-03 12:35:00,247.08,247.24,247.0,247.24,4342.0,247.08,247.24,247.0,247.24,4342.0
2024-07-03 12:40:00,247.27,247.7,247.23,247.52,15995.0,247.27,247.7,247.23,247.52,15995.0
2024-07-03 12:45:00,247.41,247.49,247.17,247.26,12515.0,247.41,247.49,247.17,247.26,12515.0
2024-07-03 12:50:00,247.16,247.21,246.84,246.94,22516.0,247.16,247.21,246.84,246.94,22516.0
2024-07-03 12:55:00,246.87,246.93,246.29,246.29,102827.0,246.87,246.93,246.29,246.29,102827.0
2024-07-05 09:30:00,246.27,247.13,245.76,247.13,20371.0,246.27,247.13,245.76,247.13,20371.0
2024-07-05 09:35:00,247.16,247.49,246.36,247.18,13554.0,247.16,247.49,246.36,247.18,13554.0
2024-07-05 09:40:00,247.3,247.3,246.62,247.06,12214.0,247.3,247.3,246.62,247.06,12214.0
2024-07-05 09:45:00,246.83,247.19,246.46,247.08,30850.0,246.83,247.19,246.46,247.08,30850.0
2024-07-05 09:50:00,247.04,248.1,246.59,247.91,16856.0,247.04,248.1,246.59,247.91,16856.0
2024-07-05 09:55:00,247.37,247.53,247.29,247.5,2418.0,247.37,247.53,247.29,247.5,2418.0
2024-07-05 10:00:00,247.5,248.07,247.36,248.04,6009.0,247.5,248.07,247.36,248.04,6009.0
2024-07-05 10:05:00,248.16,248.29,247.79,248.14,4143.0,248.16,248.29,247.79,248.14,4143.0
2024-07-05 10:10:00,248.16,248.46,248.06,248.21,2540.0,248.16,248.46,248.06,248.21,2540.0
2024-07-05 10:15:00,248.17,248.67,248.05,248.36,5993.0,248.17,248.67,248.05,248.36,5993.0
2024-07-05 10:20:00,248.34,248.71,248.12,248.48,6117.0,248.34,248.71,248.12,248.48,6117.0
2024-07-05 10:25:00,248.63,248.71,248.23,248.48,10448.0,248.63,248.71,248.23,248.48,10448.0
2024-07-05 10:30:00,248.32,248.32,247.88,248.13,3825.0,248.32,248.32,247.88,248.13,3825.0
2024-07-05 10:35:00,248.12,248.13,247.78,247.78,4243.0,248.12,248.13,247.78,247.78,4243.0
2024-07-05 10:40:00,247.85,248.18,247.79,247.99,4037.0,247.85,248.18,247.79,247.99,4037.0
2024-07-05 10:45:00,247.94,248.18,247.83,247.99,8261.0,247.94,248.18,247.83,247.99,8261.0
2024-07-05 10:50:00,247.98,247.99,247.32,247.43,7253.0,247.98,247.99,247.32,247.43,7253.0
2024-07-05 10:55:00,247.36,247.86,247.36,247.49,8615.0,247.36,247.86,247.36,247.49,8615.0
2024-07-05 11:00:00,247.49,248.21,247.26,247.71,220319.0,247.49,248.21,247.26,247.71,220319.0
2024-07-05 11:05:00,247.68,248.22,247.68,248.05,3547.0,247.68,248.22,247.68,248.05,3547.0
2024-07-05 11:10:00,248.15,248.36,247.99,248.1,11392.0,248.15,248.36,247.99,248.1,11392.0
2024-07-05 11:15:00,248.1,248.21,247.82,247.97,8976.0,248.1,248.21,247.82,247.97,8976.0
2024-07-05 11:20:00,247.8,247.95,247.6,247.88,4404.0,247.8,247.95,247.6,247.88,4404.0
2024-07-05 11:25:00,247.8,248.07,247.72,248.0,7282.0,247.8,248.07,247.72,248.0,7282.0
2024-07-05 11:30:00,248.03,248.05,247.73,247.94,5714.0,248.03,248.05,247.73,247.94,5714.0
2024-07-05 11:35:00,247.98,248.02,247.84,247.92,3666.0,247.98,248.02,247.84,247.92,3666.0
2024-07-05 11:40:00,247.93,248.02,247.85,247.95,3862.0,247.93,248.02,247.85,247.95,3862.0
2024-07-05 11:45:00,247.89,248.07,247.89,248.02,6772.0,247.89,248.07,247.89,248.02,6772.0
2024-07-05 11:50:00,248.0,248.15,247.95,248.06,24466.0,248.0,248.15,247.95,248.06,24466.0
2024-07-05 11:55:00,248.0,248.18,247.85,247.86,15484.0,248.0,248.18,247.85,247.86,15484.0
2024-07-05 12:00:00,247.81,247.96,247.7,247.71,5135.0,247.81,247.96,247.7,247.71,5135.0
2024-07-05 12:05:00,247.78,247.79,247.69,247.71,1821.0,247.78,247.79,247.69,247.71,1821.0
2024-07-05 12:10:00,247.71,247.91,247.7,247.91,5586.0,247.71,247.91,247.7,247.91,5586.0
2024-07-05 12:15:00,247.94,247.97,247.83,247.84,3536.0,247.94,247.97,247.83,247.84,3536.0
2024-07-05 12:20:00,247.94,248.09,247.83,248.02,8958.0,247.94,248.09,247.83,248.02,8958.0
2024-07-05 12:25:00,248.02,248.02,247.87,247.89,2252.0,248.02,248.02,247.87,247.89,2252.0
2024-07-05 12:30:00,247.87,248.03,247.85,247.98,5274.0,247.87,248.03,247.85,247.98,5274.0
2024-07-05 12:35:00,248.01,248.04,247.71,247.75,3309.0,248.01,248.04,247.71,247.75,3309.0
2024-07-05 12:40:00,247.72,247.73,247.57,247.57,2300.0,247.72,247.73,247.57,247.57,2300.0
2024-07-05 12:45:00,247.6,247.85,247.55,247.75,6461.0,247.6,247.85,247.55,247.75,6461.0
2024-07-05 12:50:00,247.75,247.86,247.75,247.83,2100.0,247.75,247.86,247.75,247.83,2100.0
2024-07-05 12:55:00,247.77,247.86,247.7,247.79,4578.0,247.77,247.86,247.7,247.79,4578.0
2024-07-05 13:00:00,247.77,247.91,247.64,247.86,8339.0,247.77,247.91,247.64,247.86,8339.0
2024-07-05 13:05:00,247.91,247.97,247.75,247.8,1502.0,247.91,247.97,247.75,247.8,1502.0
2024-07-05 13:10:00,247.8,247.87,247.77,247.83,3081.0,247.8,247.87,247.77,247.83,3081.0
2024-07-05 13:15:00,247.81,247.81,247.75,247.8,3161.0,247.81,247.81,247.75,247.8,3161.0
2024-07-05 13:20:00,247.83,247.89,247.8,247.85,3500.0,247.83,247.89,247.8,247.85,3500.0
2024-07-05 13:25:00,247.82,247.93,247.82,247.88,3262.0,247.82,247.93,247.82,247.88,3262.0
2024-07-05 13:30:00,247.88,248.03,247.85,248.02,4749.0,247.88,248.03,247.85,248.02,4749.0
2024-07-05 13:35:00,248.04,248.06,247.95,248.01,7596.0,248.04,248.06,247.95,248.01,7596.0
2024-07-05 13:40:00,247.95,247.95,247.87,247.94,2273.0,247.95,247.95,247.87,247.94,2273.0
2024-07-05 13:45:00,247.94,248.13,247.93,248.08,9799.0,247.94,248.13,247.93,248.08,9799.0
2024-07-05 13:50:00,248.08,248.2,248.06,248.18,7747.0,248.08,248.2,248.06,248.18,7747.0
2024-07-05 13:55:00,248.18,248.2,248.02,248.02,2214.0,248.18,248.2,248.02,248.02,2214.0
2024-07-05 14:00:00,247.99,248.05,247.92,247.92,1400.0,247.99,248.05,247.92,247.92,1400.0
2024-07-05 14:05:00,247.99,248.08,247.93,248.03,8850.0,247.99,248.08,247.93,248.03,8850.0
2024-07-05 14:10:00,248.03,248.24,247.99,248.11,15042.0,248.03,248.24,247.99,248.11,15042.0
2024-07-05 14:15:00,248.11,248.22,248.1,248.19,21765.0,248.11,248.22,248.1,248.19,21765.0
2024-07-05 14:20:00,248.19,248.24,248.04,248.07,4562.0,248.19,248.24,248.04,248.07,4562.0
2024-07-05 14:25:00,248.1,248.11,247.96,247.97,1962.0,248.1,248.11,247.96,247.97,1962.0
2024-07-05 14:30:00,247.97,247.97,247.83,247.85,4710.0,247.97,247.97,247.83,247.85,4710.0
2024-07-05 14:35:00,247.85,248.0,247.8,247.96,4055.0,247.85,248.0,247.8,247.96,4055.0
2024-07-05 14:40:00,247.98,248.0,247.64,247.69,4348.0,247.98,248.0,247.64,247.69,4348.0
2024-07-05 14:45:00,247.71,247.83,247.68,247.83,2720.0,247.71,247.83,247.68,247.83,2720.0
2024-07-05 14:50:00,247.81,247.83,247.64,247.65,3060.0,247.81,247.83,247.64,247.65,3060.0
2024-07-05 14:55:00,247.67,247.67,247.58,247.58,1200.0,247.67,247.67,247.58,247.58,1200.0
2024-07-05 15:00:00,247.66,247.78,247.61,247.72,2800.0,247.66,247.78,247.61,247.72,2800.0
2024-07-05 15:05:00,247.78,247.81,247.59,247.59,6186.0,247.78,247.81,247.59,247.59,6186.0
2024-07-05 15:10:00,247.64,247.65,247.47,247.59,3793.0,247.64,247.65,247.47,247.59,3793.0
2024-07-05 15:15:00,247.59,247.61,247.35,247.36,4790.0,247.59,247.61,247.35,247.36,4790.0
2024-07-05 15:20:00,247.39,247.65,247.37,247.49,4604.0,247.39,247.65,247.37,247.49,4604.0
2024-07-05 15:25:00,247.51,247.56,247.46,247.48,3804.0,247.51,247.56,247.46,247.48,3804.0
2024-07-05 15:30:00,247.47,247.55,247.38,247.51,7516.0,247.47,247.55,247.38,247.51,7516.0
2024-07-05 15:35:00,247.49,247.52,247.38,247.43,6270.0,247.49,247.52,247.38,247.43,6270.0
2024-07-05 15:40:00,247.42,247.47,247.17,247.44,9041.0,247.42,247.47,247.17,247.44,9041.0
2024-07-05 15:45:00,247.35,247.36,247.12,247.14,10288.0,247.35,247.36,247.12,247.14,10288.0
2024-07-05 15:50:00,247.16,247.92,247.12,247.84,27442.0,247.16,247.92,247.12,247.84,27442.0
2024-07-05 15:55:00,247.97,248.09,247.77,247.83,49275.0,247.97,248.09,247.77,247.83,49275.0
2024-07-08 09:30:00,246.1,247.6,246.1,246.91,17946.0,246.1,247.6,246.1,246.91,17946.0
2024-07-08 09:35:00,246.24,246.44,245.53,246.44,5875.0,246.24,246.44,245.53,246.44,5875.0
2024-07-08 09:40:00,246.3,246.31,245.4,245.7,4016.0,246.3,246.31,245.4,245.7,4016.0
2024-07-08 09:45:00,245.7,246.02,245.48,245.75,6122.0,245.7,246.02,245.48,245.75,6122.0
2024-07-08 09:50:00,245.67,246.02,245.55,245.95,2734.0,245.67,246.02,245.55,245.95,2734.0
2024-07-08 09:55:00,245.97,246.42,245.87,246.41,8380.0,245.97,246.42,245.87,246.41,8380.0
2024-07-08 10:00:00,246.34,246.75,246.14,246.54,7999.0,246.34,246.75,246.14,246.54,7999.0
2024-07-08 10:05:00,246.59,246.86,246.59,246.66,3493.0,246.59,246.86,246.59,246.66,3493.0
2024-07-08 10:10:00,246.66,247.8,246.66,247.39,33178.0,246.66,247.8,246.66,247.39,33178.0
2024-07-08 10:15:00,247.49,248.18,247.4,248.12,42196.0,247.49,248.18,247.4,248.12,42196.0
2024-07-08 10:20:00,248.1,248.1,247.7,247.93,10644.0,248.1,248.1,247.7,247.93,10644.0
2024-07-08 10:25:00,248.02,248.06,247.72,248.0,6105.0,248.02,248.06,247.72,248.0,6105.0
2024-07-08 10:30:00,248.02,248.48,247.99,248.46,5366.0,248.02,248.48,247.99,248.46,5366.0
2024-07-08 10:35:00,248.41,248.48,248.27,248.38,3937.0,248.41,248.48,248.27,248.38,3937.0
2024-07-08 10:40:00,248.3,248.79,248.3,248.65,5494.0,248.3,248.79,248.3,248.65,5494.0
2024-07-08 10:45:00,248.49,248.59,248.16,248.59,6011.0,248.49,248.59,248.16,248.59,6011.0
2024-07-08 10:50:00,248.59,248.74,248.54,248.74,3940.0,248.59,248.74,248.54,248.74,3940.0
2024-07-08 10:55:00,248.73,249.33,248.71,249.03,12014.0,248.73,249.33,248.71,249.03,12014.0
2024-07-08 11:00:00,249.12,249.22,248.68,248.91,6941.0,249.12,249.22,248.68,248.91,6941.0
2024-07-08 11:05:00,248.71,248.74,248.26,248.58,3462.0,248.71,248.74,248.26,248.58,3462.0
2024-07-08 11:10:00,248.58,248.68,248.39,248.61,4276.0,248.58,248.68,248.39,248.61,4276.0
2024-07-08 11:15:00,248.67,248.84,248.54,248.55,9655.0,248.67,248.84,248.54,248.55,9655.0
2024-07-08 11:20:00,248.59,248.77,248.33,248.46,5785.0,248.59,248.77,248.33,248.46,5785.0
2024-07-08 11:25:00,248.47,248.7,248.46,248.7,1630.0,248.47,248.7,248.46,248.7,1630.0
2024-07-08 11:30:00,248.74,248.74,248.28,248.29,8747.0,248.74,248.74,248.28,248.29,8747.0
2024-07-08 11:35:00,248.11,248.14,247.77,247.77,5011.0,248.11,248.14,247.77,247.77,5011.0
2024-07-08 11:40:00,247.62,247.75,247.62,247.7,3237.0,247.62,247.75,247.62,247.7,3237.0
2024-07-08 11:45:00,247.85,247.85,247.49,247.59,3674.0,247.85,247.85,247.49,247.59,3674.0
2024-07-08 11:50:00,247.57,247.67,247.1,247.1,10814.0,247.57,247.67,247.1,247.1,10814.0
2024-07-08 11:55:00,246.96,247.23,246.96,247.06,1200.0,246.96,247.23,246.96,247.06,1200.0
2024-07-08 12:00:00,247.02,247.12,246.89,246.92,3618.0,247.02,247.12,246.89,246.92,3618.0
2024-07-08 12:05:00,246.94,247.28,246.86,247.11,5551.0,246.94,247.28,246.86,247.11,5551.0
2024-07-08 12:10:00,247.13,247.14,247.04,247.06,1702.0,247.13,247.14,247.04,247.06,1702.0
2024-07-08 12:15:00,247.01,247.14,246.89,246.89,3720.0,247.01,247.14,246.89,246.89,3720.0
2024-07-08 12:20:00,246.97,247.25,246.96,247.2,4403.0,246.97,247.25,246.96,247.2,4403.0
2024-07-08 12:25:00,247.11,247.14,247.04,247.08,2010.0,247.11,247.14,247.04,247.08,2010.0
2024-07-08 12:30:00,247.02,247.1,247.0,247.06,3255.0,247.02,247.1,247.0,247.06,3255.0
2024-07-08 12:35:00,247.06,247.23,247.05,247.16,1800.0,247.06,247.23,247.05,247.16,1800.0
2024-07-08 12:40:00,247.13,247.31,247.11,247.21,5051.0,247.13,247.31,247.11,247.21,5051.0
2024-07-08 12:45:00,247.19,247.38,247.17,247.32,3634.0,247.19,247.38,247.17,247.32,3634.0
2024-07-08 12:50:00,247.28,247.29,247.16,247.16,400.0,247.28,247.29,247.16,247.16,400.0
2024-07-08 12:55:00,247.19,247.26,247.15,247.16,3815.0,247.19,247.26,247.15,247.16,3815.0
2024-07-08 13:00:00,247.16,247.27,247.16,247.24,1454.0,247.16,247.27,247.16,247.24,1454.0
2024-07-08 13:05:00,247.26,247.5,247.25,247.34,2842.0,247.26,247.5,247.25,247.34,2842.0
2024-07-08 13:10:00,247.36,247.49,247.36,247.49,2363.0,247.36,247.49,247.36,247.49,2363.0
2024-07-08 13:15:00,247.47,247.47,247.28,247.28,2856.0,247.47,247.47,247.28,247.28,2856.0
2024-07-08 13:20:00,247.34,247.34,247.23,247.33,1700.0,247.34,247.34,247.23,247.33,1700.0
2024-07-08 13:25:00,247.28,247.61,247.28,247.61,3884.0,247.28,247.61,247.28,247.61,3884.0
2024-07-08 13:30:00,247.66,247.81,247.63,247.81,2710.0,247.66,247.81,247.63,247.81,2710.0
2024-07-08 13:35:00,247.86,247.98,247.84,247.98,2453.0,247.86,247.98,247.84,247.98,2453.0
2024-07-08 13:40:00,247.98,248.2,247.97,248.0,5014.0,247.98,248.2,247.97,248.0,5014.0
2024-07-08 13:45:00,248.3,248.4,248.2,248.2,1764.0,248.3,248.4,248.2,248.2,1764.0
2024-07-08 13:50:00,248.31,248.42,248.2,248.21,5067.0,248.31,248.42,248.2,248.21,5067.0
2024-07-08 13:55:00,248.31,248.46,248.26,248.46,3689.0,248.31,248.46,248.26,248.46,3689.0
2024-07-08 14:00:00,248.43,248.48,247.99,248.08,8151.0,248.43,248.48,247.99,248.08,8151.0
2024-07-08 14:05:00,248.15,248.15,248.0,248.06,3290.0,248.15,248.15,248.0,248.06,3290.0
2024-07-08 14:10:00,248.0,248.07,248.0,248.05,2112.0,248.0,248.07,248.0,248.05,2112.0
2024-07-08 14:15:00,248.0,248.03,248.0,248.03,1062.0,248.0,248.03,248.0,248.03,1062.0
2024-07-08 14:20:00,248.03,248.1,247.92,248.05,15566.0,248.03,248.1,247.92,248.05,15566.0
2024-07-08 14:25:00,248.06,248.07,247.74,247.82,3687.0,248.06,248.07,247.74,247.82,3687.0
2024-07-08 14:30:00,247.78,247.78,247.58,247.62,2986.0,247.78,247.78,247.58,247.62,2986.0
2024-07-08 14:35:00,247.62,247.76,247.61,247.62,2821.0,247.62,247.76,247.61,247.62,2821.0
2024-07-08 14:40:00,247.55,247.55,247.48,247.5,1408.0,247.55,247.55,247.48,247.5,1408.0
2024-07-08 14:45:00,247.5,247.73,247.38,247.67,4938.0,247.5,247.73,247.38,247.67,4938.0
2024-07-08 14:50:00,247.67,247.77,247.63,247.73,5047.0,247.67,247.77,247.63,247.73,5047.0
2024-07-08 14:55:00,247.73,247.94,247.69,247.81,5160.0,247.73,247.94,247.69,247.81,5160.0
2024-07-08 15:00:00,247.82,247.83,247.68,247.68,3916.0,247.82,247.83,247.68,247.68,3916.0
2024-07-08 15:05:00,247.68,247.97,247.68,247.95,6736.0,247.68,247.97,247.68,247.95,6736.0
2024-07-08 15:10:00,248.0,248.09,247.79,247.85,7284.0,248.0,248.09,247.79,247.85,7284.0
2024-07-08 15:15:00,247.84,247.89,247.78,247.82,7001.0,247.84,247.89,247.78,247.82,7001.0
2024-07-08 15:20:00,247.8,248.06,247.8,248.02,33932.0,247.8,248.06,247.8,248.02,33932.0
2024-07-08 15:25:00,248.05,248.06,247.77,247.83,5238.0,248.05,248.06,247.77,247.83,5238.0
2024-07-08 15:30:00,247.77,247.83,247.61,247.79,8611.0,247.77,247.83,247.61,247.79,8611.0
2024-07-08 15:35:00,247.79,247.93,247.78,247.86,5129.0,247.79,247.93,247.78,247.86,5129.0
2024-07-08 15:40:00,247.83,248.02,247.8,247.98,9150.0,247.83,248.02,247.8,247.98,9150.0
2024-07-08 15:45:00,247.97,248.05,247.74,247.94,17778.0,247.97,248.05,247.74,247.94,17778.0
2024-07-08 15:50:00,248.2,248.3,247.56,247.73,32173.0,248.2,248.3,247.56,247.73,32173.0
2024-07-08 15:55:00,247.83,248.11,247.81,247.9,56117.0,247.83,248.11,247.81,247.9,56117.0
2024-07-09 09:30:00,243.0,244.01,241.18,243.33,117208.0,243.0,244.01,241.18,243.33,117208.0
2024-07-09 09:35:00,243.46,245.99,243.26,245.77,31487.0,243.46,245.99,243.26,245.77,31487.0
2024-07-09 09:40:00,245.98,245.98,243.64,243.89,22713.0,245.98,245.98,243.64,243.89,22713.0
2024-07-09 09:45:00,243.79,244.03,242.35,243.14,45319.0,243.79,244.03,242.35,243.14,45319.0
2024-07-09 09:50:00,243.07,243.4,242.7,242.78,24773.0,243.07,243.4,242.7,242.78,24773.0
2024-07-09 09:55:00,242.89,243.97,242.46,243.38,25965.0,242.89,243.97,242.46,243.38,25965.0
2024-07-09 10:00:00,243.19,243.22,241.83,241.95,18985.0,243.19,243.22,241.83,241.95,18985.0
2024-07-09 10:05:00,241.83,243.68,241.69,243.53,10380.0,241.83,243.68,241.69,243.53,10380.0
2024-07-09 10:10:00,243.49,244.01,243.19,244.01,4170.0,243.49,244.01,243.19,244.01,4170.0
2024-07-09 10:15:00,244.23,244.56,243.76,243.96,9762.0,244.23,244.56,243.76,243.96,9762.0
2024-07-09 10:20:00,244.0,244.11,243.59,244.01,12737.0,244.0,244.11,243.59,244.01,12737.0
2024-07-09 10:25:00,243.99,244.0,243.15,243.2,10820.0,243.99,244.0,243.15,243.2,10820.0
2024-07-09 10:30:00,243.23,243.23,242.58,242.6,27822.0,243.23,243.23,242.58,242.6,27822.0
2024-07-09 10:35:00,242.62,243.8,242.47,243.73,15083.0,242.62,243.8,242.47,243.73,15083.0
2024-07-09 10:40:00,243.94,243.98,243.19,243.31,7381.0,243.94,243.98,243.19,243.31,7381.0
2024-07-09 10:45:00,243.44,243.76,243.28,243.58,7498.0,243.44,243.76,243.28,243.58,7498.0
2024-07-09 10:50:00,243.69,243.87,243.38,243.54,10509.0,243.69,243.87,243.38,243.54,10509.0
2024-07-09 10:55:00,243.61,244.14,243.49,244.04,6613.0,243.61,244.14,243.49,244.04,6613.0
2024-07-09 11:00:00,243.87,244.1,243.03,243.03,6794.0,243.87,244.1,243.03,243.03,6794.0
2024-07-09 11:05:00,243.09,243.7,243.04,243.53,7826.0,243.09,243.7,243.04,243.53,7826.0
2024-07-09 11:10:00,243.41,243.62,243.36,243.46,4665.0,243.41,243.62,243.36,243.46,4665.0
2024-07-09 11:15:00,243.58,244.05,243.58,243.68,9420.0,243.58,244.05,243.58,243.68,9420.0
2024-07-09 11:20:00,243.69,243.99,243.68,243.92,2200.0,243.69,243.99,243.68,243.92,2200.0
2024-07-09 11:25:00,243.81,244.13,243.5,243.99,12151.0,243.81,244.13,243.5,243.99,12151.0
2024-07-09 11:30:00,244.01,244.33,243.86,244.28,11148.0,244.01,244.33,243.86,244.28,11148.0
2024-07-09 11:35:00,244.31,244.59,244.21,244.23,5664.0,244.31,244.59,244.21,244.23,5664.0
2024-07-09 11:40:00,244.29,244.56,244.2,244.43,8342.0,244.29,244.56,244.2,244.43,8342.0
2024-07-09 11:45:00,244.59,244.65,244.44,244.63,3740.0,244.59,244.65,244.44,244.63,3740.0
2024-07-09 11:50:00,244.67,244.67,244.06,244.42,35147.0,244.67,244.67,244.06,244.42,35147.0
2024-07-09 11:55:00,244.29,244.69,244.14,244.65,9099.0,244.29,244.69,244.14,244.65,9099.0
2024-07-09 12:00:00,244.73,245.01,244.26,244.37,6030.0,244.73,245.01,244.26,244.37,6030.0
2024-07-09 12:05:00,244.4,244.4,244.14,244.39,1844.0,244.4,244.4,244.14,244.39,1844.0
2024-07-09 12:10:00,244.36,244.55,244.34,244.35,2585.0,244.36,244.55,244.34,244.35,2585.0
2024-07-09 12:15:00,244.33,244.41,244.29,244.32,700.0,244.33,244.41,244.29,244.32,700.0
2024-07-09 12:20:00,244.3,244.51,244.26,244.5,3524.0,244.3,244.51,244.26,244.5,3524.0
2024-07-09 12:25:00,244.62,244.64,244.26,244.39,2900.0,244.62,244.64,244.26,244.39,2900.0
2024-07-09 12:30:00,244.26,244.71,244.26,244.66,7119.0,244.26,244.71,244.26,244.66,7119.0
2024-07-09 12:35:00,244.86,244.99,244.46,244.46,5054.0,244.86,244.99,244.46,244.46,5054.0
2024-07-09 12:40:00,244.43,244.59,244.34,244.5,4658.0,244.43,244.59,244.34,244.5,4658.0
2024-07-09 12:45:00,244.39,244.57,244.31,244.36,4592.0,244.39,244.57,244.31,244.36,4592.0
2024-07-09 12:50:00,244.23,244.37,244.17,244.3,8438.0,244.23,244.37,244.17,244.3,8438.0
2024-07-09 12:55:00,244.29,244.59,244.29,244.53,4431.0,244.29,244.59,244.29,244.53,4431.0
2024-07-09 13:00:00,244.63,244.87,244.45,244.87,2902.0,244.63,244.87,244.45,244.87,2902.0
2024-07-09 13:05:00,244.81,244.82,244.49,244.7,2900.0,244.81,244.82,244.49,244.7,2900.0
2024-07-09 13:10:00,244.68,244.78,244.56,244.56,1816.0,244.68,244.78,244.56,244.56,1816.0
2024-07-09 13:15:00,244.48,244.51,244.22,244.32,4258.0,244.48,244.51,244.22,244.32,4258.0
2024-07-09 13:20:00,244.34,244.45,244.22,244.44,4680.0,244.34,244.45,244.22,244.44,4680.0
2024-07-09 13:25:00,244.35,244.62,244.32,244.32,10932.0,244.35,244.62,244.32,244.32,10932.0
2024-07-09 13:30:00,244.29,244.42,243.76,243.76,5899.0,244.29,244.42,243.76,243.76,5899.0
2024-07-09 13:35:00,243.86,243.97,243.7,243.88,1902.0,243.86,243.97,243.7,243.88,1902.0
2024-07-09 13:40:00,243.79,243.89,243.72,243.84,1985.0,243.79,243.89,243.72,243.84,1985.0
2024-07-09 13:45:00,243.88,243.88,243.66,243.81,2026.0,243.88,243.88,243.66,243.81,2026.0
2024-07-09 13:50:00,243.84,244.23,243.79,244.0,4458.0,243.84,244.23,243.79,244.0,4458.0
2024-07-09 13:55:00,243.89,244.04,243.85,244.04,7588.0,243.89,244.04,243.85,244.04,7588.0
2024-07-09 14:00:00,243.99,244.04,243.76,243.81,3023.0,243.99,244.04,243.76,243.81,3023.0
2024-07-09 14:05:00,243.79,243.79,243.66,243.72,1426.0,243.79,243.79,243.66,243.72,1426.0
2024-07-09 14:10:00,243.72,243.85,243.64,243.64,3097.0,243.72,243.85,243.64,243.64,3097.0
2024-07-09 14:15:00,243.72,243.96,243.67,243.88,12404.0,243.72,243.96,243.67,243.88,12404.0
2024-07-09 14:20:00,243.93,244.09,243.81,243.81,4110.0,243.93,244.09,243.81,243.81,4110.0
2024-07-09 14:25:00,243.86,243.86,243.54,243.64,1900.0,243.86,243.86,243.54,243.64,1900.0
2024-07-09 14:30:00,243.54,243.8,243.5,243.8,3222.0,243.54,243.8,243.5,243.8,3222.0
2024-07-09 14:35:00,243.71,243.91,243.71,243.91,2979.0,243.71,243.91,243.71,243.91,2979.0
2024-07-09 14:40:00,243.84,244.05,243.71,244.05,2364.0,243.84,244.05,243.71,244.05,2364.0
2024-07-09 14:45:00,244.0,244.13,243.82,244.01,4798.0,244.0,244.13,243.82,244.01,4798.0
2024-07-09 14:50:00,244.06,244.24,243.99,244.03,3470.0,244.06,244.24,243.99,244.03,3470.0
2024-07-09 14:55:00,244.09,244.22,244.0,244.11,2700.0,244.09,244.22,244.0,244.11,2700.0
2024-07-09 15:00:00,244.18,244.24,244.05,244.05,2124.0,244.18,244.24,244.05,244.05,2124.0
2024-07-09 15:05:00,244.06,244.33,244.02,244.28,7567.0,244.06,244.33,244.02,244.28,7567.0
2024-07-09 15:10:00,244.19,244.23,244.04,244.18,4525.0,244.19,244.23,244.04,244.18,4525.0
2024-07-09 15:15:00,244.18,244.2,243.98,244.15,3261.0,244.18,244.2,243.98,244.15,3261.0
2024-07-09 15:20:00,244.08,244.25,243.99,244.15,2036.0,244.08,244.25,243.99,244.15,2036.0
2024-07-09 15:25:00,244.2,244.66,244.04,244.34,37673.0,244.2,244.66,244.04,244.34,37673.0
2024-07-09 15:30:00,244.28,244.3,244.05,244.14,5284.0,244.28,244.3,244.05,244.14,5284.0
2024-07-09 15:35:00,244.17,244.36,244.01,244.36,5006.0,244.17,244.36,244.01,244.36,5006.0
2024-07-09 15:40:00,244.34,244.47,244.13,244.21,8211.0,244.34,244.47,244.13,244.21,8211.0
2024-07-09 15:45:00,244.15,244.19,243.96,244.04,11261.0,244.15,244.19,243.96,244.04,11261.0
2024-07-09 15:50:00,243.99,244.22,243.85,244.04,30884.0,243.99,244.22,243.85,244.04,30884.0
2024-07-09 15:55:00,243.91,244.06,243.66,244.0,85379.0,243.91,244.06,243.66,244.0,85379.0
2024-07-10 09:30:00,243.68,244.27,241.42,241.82,49544.0,243.68,244.27,241.42,241.82,49544.0
2024-07-10 09:35:00,241.83,243.11,241.64,242.97,4176.0,241.83,243.11,241.64,242.97,4176.0
2024-07-10 09:40:00,242.46,243.27,242.27,242.95,2240.0,242.46,243.27,242.27,242.95,2240.0
2024-07-10 09:45:00,243.3,243.3,242.74,243.2,2733.0,243.3,243.3,242.74,243.2,2733.0
2024-07-10 09:50:00,243.22,243.22,242.33,242.33,3067.0,243.22,243.22,242.33,242.33,3067.0
2024-07-10 09:55:00,242.47,242.49,242.12,242.33,2038.0,242.47,242.49,242.12,242.33,2038.0
2024-07-10 10:00:00,242.33,242.42,241.83,242.18,4274.0,242.33,242.42,241.83,242.18,4274.0
2024-07-10 10:05:00,242.18,243.06,242.18,242.59,8037.0,242.18,243.06,242.18,242.59,8037.0
2024-07-10 10:10:00,242.65,243.14,242.43,242.52,4990.0,242.65,243.14,242.43,242.52,4990.0
2024-07-10 10:15:00,242.42,242.42,241.92,242.1,935.0,242.42,242.42,241.92,242.1,935.0
2024-07-10 10:20:00,242.01,242.23,241.99,242.12,8219.0,242.01,242.23,241.99,242.12,8219.0
2024-07-10 10:25:00,242.12,242.64,241.98,242.49,5297.0,242.12,242.64,241.98,242.49,5297.0
2024-07-10 10:30:00,242.48,242.62,242.1,242.16,6228.0,242.48,242.62,242.1,242.16,6228.0
2024-07-10 10:35:00,242.17,242.18,241.69,241.83,1729.0,242.17,242.18,241.69,241.83,1729.0
2024-07-10 10:40:00,241.87,242.57,241.87,242.38,7004.0,241.87,242.57,241.87,242.38,7004.0
2024-07-10 10:45:00,242.27,243.03,242.21,242.97,4762.0,242.27,243.03,242.21,242.97,4762.0
2024-07-10 10:50:00,242.94,242.94,242.47,242.48,6092.0,242.94,242.94,242.47,242.48,6092.0
2024-07-10 10:55:00,242.51,242.8,242.26,242.74,5517.0,242.51,242.8,242.26,242.74,5517.0
2024-07-10 11:00:00,242.78,242.86,242.58,242.73,5569.0,242.78,242.86,242.58,242.73,5569.0
2024-07-10 11:05:00,242.6,242.94,242.6,242.76,4022.0,242.6,242.94,242.6,242.76,4022.0
2024-07-10 11:10:00,242.84,243.05,242.84,242.9,4824.0,242.84,243.05,242.84,242.9,4824.0
2024-07-10 11:15:00,242.97,243.04,242.78,243.04,3520.0,242.97,243.04,242.78,243.04,3520.0
2024-07-10 11:20:00,243.02,243.29,242.95,242.95,6728.0,243.02,243.29,242.95,242.95,6728.0
2024-07-10 11:25:00,243.06,243.32,242.96,243.31,68415.0,243.06,243.32,242.96,243.31,68415.0
2024-07-10 11:30:00,243.31,243.47,243.16,243.47,7875.0,243.31,243.47,243.16,243.47,7875.0
2024-07-10 11:35:00,243.29,243.88,243.21,243.67,3777.0,243.29,243.88,243.21,243.67,3777.0
2024-07-10 11:40:00,243.71,244.23,243.71,244.04,3130.0,243.71,244.23,243.71,244.04,3130.0
2024-07-10 11:45:00,244.15,244.48,244.09,244.31,7411.0,244.15,244.48,244.09,244.31,7411.0
2024-07-10 11:50:00,244.33,244.39,244.21,244.22,3605.0,244.33,244.39,244.21,244.22,3605.0
2024-07-10 11:55:00,244.22,244.62,244.09,244.43,3779.0,244.22,244.62,244.09,244.43,3779.0
2024-07-10 12:00:00,244.59,244.86,244.5,244.5,2008.0,244.59,244.86,244.5,244.5,2008.0
2024-07-10 12:05:00,244.65,244.71,244.53,244.53,1300.0,244.65,244.71,244.53,244.53,1300.0
2024-07-10 12:10:00,244.54,244.7,244.5,244.56,1880.0,244.54,244.7,244.5,244.56,1880.0
2024-07-10 12:15:00,244.5,244.98,244.48,244.98,7499.0,244.5,244.98,244.48,244.98,7499.0
2024-07-10 12:20:00,244.97,245.38,244.97,245.24,4404.0,244.97,245.38,244.97,245.24,4404.0
2024-07-10 12:25:00,245.17,245.17,244.74,244.8,1713.0,245.17,245.17,244.74,244.8,1713.0
2024-07-10 12:30:00,244.84,244.85,244.51,244.59,6160.0,244.84,244.85,244.51,244.59,6160.0
2024-07-10 12:35:00,244.59,245.18,244.58,245.18,9170.0,244.59,245.18,244.58,245.18,9170.0
2024-07-10 12:40:00,245.14,245.14,244.91,244.91,4090.0,245.14,245.14,244.91,244.91,4090.0
2024-07-10 12:45:00,245.14,245.23,244.95,244.98,1607.0,245.14,245.23,244.95,244.98,1607.0
2024-07-10 12:50:00,244.9,245.15,244.87,245.13,2691.0,244.9,245.15,244.87,245.13,2691.0
2024-07-10 12:55:00,245.09,245.32,245.08,245.2,3320.0,245.09,245.32,245.08,245.2,3320.0
2024-07-10 13:00:00,245.36,245.44,245.24,245.38,2736.0,245.36,245.44,245.24,245.38,2736.0
2024-07-10 13:05:00,245.39,245.56,245.39,245.44,2446.0,245.39,245.56,245.39,245.44,2446.0
2024-07-10 13:10:00,245.31,245.34,245.16,245.33,2006.0,245.31,245.34,245.16,245.33,2006.0
2024-07-10 13:15:00,245.4,245.59,245.4,245.56,1498.0,245.4,245.59,245.4,245.56,1498.0
2024-07-10 13:20:00,245.61,245.62,245.37,245.38,2073.0,245.61,245.62,245.37,245.38,2073.0
2024-07-10 13:25:00,245.38,245.57,245.36,245.57,890.0,245.38,245.57,245.36,245.57,890.0
2024-07-10 13:30:00,245.6,245.61,245.51,245.58,1940.0,245.6,245.61,245.51,245.58,1940.0
2024-07-10 13:35:00,245.58,245.58,245.48,245.58,2754.0,245.58,245.58,245.48,245.58,2754.0
2024-07-10 13:40:00,245.54,245.59,245.39,245.47,2200.0,245.54,245.59,245.39,245.47,2200.0
2024-07-10 13:45:00,245.5,245.61,245.4,245.4,3929.0,245.5,245.61,245.4,245.4,3929.0
2024-07-10 13:50:00,245.45,245.68,245.45,245.67,2189.0,245.45,245.68,245.45,245.67,2189.0
2024-07-10 13:55:00,245.68,245.84,245.65,245.73,2893.0,245.68,245.84,245.65,245.73,2893.0
2024-07-10 14:00:00,245.8,245.87,245.6,245.73,4092.0,245.8,245.87,245.6,245.73,4092.0
2024-07-10 14:05:00,245.83,245.83,245.55,245.55,1328.0,245.83,245.83,245.55,245.55,1328.0
2024-07-10 14:10:00,245.52,245.77,245.5,245.76,5847.0,245.52,245.77,245.5,245.76,5847.0
2024-07-10 14:15:00,245.76,246.05,245.54,245.54,4750.0,245.76,246.05,245.54,245.54,4750.0
2024-07-10 14:20:00,245.53,245.73,245.53,245.71,3956.0,245.53,245.73,245.53,245.71,3956.0
2024-07-10 14:25:00,245.71,245.79,245.48,245.52,3166.0,245.71,245.79,245.48,245.52,3166.0
2024-07-10 14:30:00,245.57,245.79,245.53,245.53,7670.0,245.57,245.79,245.53,245.53,7670.0
2024-07-10 14:35:00,245.69,245.97,245.68,245.9,1900.0,245.69,245.97,245.68,245.9,1900.0
2024-07-10 14:40:00,245.9,245.91,245.7,245.7,1637.0,245.9,245.91,245.7,245.7,1637.0
2024-07-10 14:45:00,245.81,245.87,245.63,245.78,8717.0,245.81,245.87,245.63,245.78,8717.0
2024-07-10 14:50:00,245.61,245.85,245.58,245.69,13644.0,245.61,245.85,245.58,245.69,13644.0
2024-07-10 14:55:00,245.64,245.7,245.24,245.31,14849.0,245.64,245.7,245.24,245.31,14849.0
2024-07-10 15:00:00,245.3,245.3,244.69,244.77,23396.0,245.3,245.3,244.69,244.77,23396.0
2024-07-10 15:05:00,244.8,244.93,244.57,244.6,10468.0,244.8,244.93,244.57,244.6,10468.0
2024-07-10 15:10:00,244.65,245.34,244.54,245.34,28435.0,244.65,245.34,244.54,245.34,28435.0
2024-07-10 15:15:00,245.39,245.44,245.23,245.34,4174.0,245.39,245.44,245.23,245.34,4174.0
2024-07-10 15:20:00,245.3,245.35,245.23,245.23,1900.0,245.3,245.35,245.23,245.23,1900.0
2024-07-10 15:25:00,245.22,245.82,245.2,245.82,11571.0,245.22,245.82,245.2,245.82,11571.0
2024-07-10 15:30:00,245.75,246.04,245.75,246.04,5360.0,245.75,246.04,245.75,246.04,5360.0
2024-07-10 15:35:00,246.04,246.28,245.77,246.28,32035.0,246.04,246.28,245.77,246.28,32035.0
2024-07-10 15:40:00,246.27,246.27,245.93,246.02,6984.0,246.27,246.27,245.93,246.02,6984.0
2024-07-10 15:45:00,245.97,246.61,245.97,246.54,5217.0,245.97,246.61,245.97,246.54,5217.0
2024-07-10 15:50:00,246.5,247.33,246.43,247.12,47213.0,246.5,247.33,246.43,247.12,47213.0
2024-07-10 15:55:00,247.05,247.29,246.97,247.06,41142.0,247.05,247.29,246.97,247.06,41142.0
2024-07-11 09:30:00,247.43,249.89,247.43,249.81,27687.0,247.43,249.89,247.43,249.81,27687.0
2024-07-11 09:35:00,249.66,252.3,249.66,250.91,47012.0,249.66,252.3,249.66,250.91,47012.0
2024-07-11 09:40:00,251.28,252.63,250.72,252.25,12540.0,251.28,252.63,250.72,252.25,12540.0
2024-07-11 09:45:00,252.25,252.42,251.06,251.65,10167.0,252.25,252.42,251.06,251.65,10167.0
2024-07-11 09:50:00,251.57,251.97,251.42,251.59,23461.0,251.57,251.97,251.42,251.59,23461.0
2024-07-11 09:55:00,251.62,251.7,250.9,251.2,6843.0,251.62,251.7,250.9,251.2,6843.0
2024-07-11 10:00:00,251.08,251.09,250.63,250.72,20877.0,251.08,251.09,250.63,250.72,20877.0
2024-07-11 10:05:00,250.74,251.33,250.62,250.78,25685.0,250.74,251.33,250.62,250.78,25685.0
2024-07-11 10:10:00,250.77,251.34,250.75,250.76,18503.0,250.77,251.34,250.75,250.76,18503.0
2024-07-11 10:15:00,250.72,250.92,250.18,250.33,10749.0,250.72,250.92,250.18,250.33,10749.0
2024-07-11 10:20:00,250.33,251.1,250.33,250.79,16390.0,250.33,251.1,250.33,250.79,16390.0
2024-07-11 10:25:00,250.84,251.33,250.84,251.32,4179.0,250.84,251.33,250.84,251.32,4179.0
2024-07-11 10:30:00,251.42,251.42,250.99,251.12,4516.0,251.42,251.42,250.99,251.12,4516.0
2024-07-11 10:35:00,250.71,250.71,250.27,250.49,4200.0,250.71,250.71,250.27,250.49,4200.0
2024-07-11 10:40:00,250.41,250.46,249.86,249.87,2278.0,250.41,250.46,249.86,249.87,2278.0
2024-07-11 10:45:00,249.9,249.96,249.41,249.61,3756.0,249.9,249.96,249.41,249.61,3756.0
2024-07-11 10:50:00,249.45,250.27,249.28,250.04,8783.0,249.45,250.27,249.28,250.04,8783.0
2024-07-11 10:55:00,249.91,249.91,249.39,249.66,3290.0,249.91,249.91,249.39,249.66,3290.0
2024-07-11 11:00:00,249.73,250.04,249.73,249.99,4788.0,249.73,250.04,249.73,249.99,4788.0
2024-07-11 11:05:00,250.11,250.34,250.11,250.29,1848.0,250.11,250.34,250.11,250.29,1848.0
2024-07-11 11:10:00,250.4,250.57,250.1,250.13,1752.0,250.4,250.57,250.1,250.13,1752.0
2024-07-11 11:15:00,250.25,250.26,249.77,249.96,3663.0,250.25,250.26,249.77,249.96,3663.0
2024-07-11 11:20:00,249.69,250.11,249.66,249.83,5095.0,249.69,250.11,249.66,249.83,5095.0
2024-07-11 11:25:00,249.82,250.11,249.81,250.08,5800.0,249.82,250.11,249.81,250.08,5800.0
2024-07-11 11:30:00,250.02,250.26,249.85,249.94,2500.0,250.02,250.26,249.85,249.94,2500.0
2024-07-11 11:35:00,249.84,249.94,249.64,249.86,6493.0,249.84,249.94,249.64,249.86,6493.0
2024-07-11 11:40:00,249.82,249.93,249.55,249.86,9131.0,249.82,249.93,249.55,249.86,9131.0
2024-07-11 11:45:00,250.0,250.0,249.43,249.59,2449.0,250.0,250.0,249.43,249.59,2449.0
2024-07-11 11:50:00,249.64,249.64,249.21,249.21,2948.0,249.64,249.64,249.21,249.21,2948.0
2024-07-11 11:55:00,249.2,249.39,249.06,249.06,1903.0,249.2,249.39,249.06,249.06,1903.0
2024-07-11 12:00:00,249.0,249.0,248.62,248.79,3781.0,249.0,249.0,248.62,248.79,3781.0
2024-07-11 12:05:00,248.92,248.97,248.72,248.91,3430.0,248.92,248.97,248.72,248.91,3430.0
2024-07-11 12:10:00,248.97,249.08,248.86,249.04,1504.0,248.97,249.08,248.86,249.04,1504.0
2024-07-11 12:15:00,249.02,249.02,248.69,248.76,3030.0,249.02,249.02,248.69,248.76,3030.0
2024-07-11 12:20:00,248.69,248.74,248.45,248.53,1972.0,248.69,248.74,248.45,248.53,1972.0
2024-07-11 12:25:00,248.54,248.74,248.53,248.74,2305.0,248.54,248.74,248.53,248.74,2305.0
2024-07-11 12:30:00,248.79,249.2,248.78,249.13,1332.0,248.79,249.2,248.78,249.13,1332.0
2024-07-11 12:35:00,249.17,249.44,249.08,249.27,3057.0,249.17,249.44,249.08,249.27,3057.0
2024-07-11 12:40:00,249.23,249.43,249.14,249.14,4234.0,249.23,249.43,249.14,249.14,4234.0
2024-07-11 12:45:00,249.09,249.1,248.92,248.98,1877.0,249.09,249.1,248.92,248.98,1877.0
2024-07-11 12:50:00,249.09,249.15,248.77,248.83,5124.0,249.09,249.15,248.77,248.83,5124.0
2024-07-11 12:55:00,248.8,249.09,248.77,248.95,5277.0,248.8,249.09,248.77,248.95,5277.0
2024-07-11 13:00:00,248.96,249.05,248.74,248.76,4016.0,248.96,249.05,248.74,248.76,4016.0
2024-07-11 13:05:00,248.83,249.0,248.77,249.0,2257.0,248.83,249.0,248.77,249.0,2257.0
2024-07-11 13:10:00,249.05,249.09,248.97,249.04,1590.0,249.05,249.09,248.97,249.04,1590.0
2024-07-11 13:15:00,249.05,249.25,248.96,249.19,1000.0,249.05,249.25,248.96,249.19,1000.0
2024-07-11 13:20:00,249.27,249.35,249.1,249.12,1371.0,249.27,249.35,249.1,249.12,1371.0
2024-07-11 13:25:00,249.12,249.48,249.11,249.47,1928.0,249.12,249.48,249.11,249.47,1928.0
2024-07-11 13:30:00,249.4,249.43,249.23,249.34,1698.0,249.4,249.43,249.23,249.34,1698.0
2024-07-11 13:35:00,249.32,249.35,249.09,249.16,1000.0,249.32,249.35,249.09,249.16,1000.0
2024-07-11 13:40:00,249.18,249.45,249.18,249.42,2302.0,249.18,249.45,249.18,249.42,2302.0
2024-07-11 13:45:00,249.34,249.34,249.14,249.26,2059.0,249.34,249.34,249.14,249.26,2059.0
2024-07-11 13:50:00,249.26,249.46,249.25,249.31,2000.0,249.26,249.46,249.25,249.31,2000.0
2024-07-11 13:55:00,249.33,249.39,249.3,249.39,1284.0,249.33,249.39,249.3,249.39,1284.0
2024-07-11 14:00:00,249.43,249.73,249.4,249.48,5798.0,249.43,249.73,249.4,249.48,5798.0
2024-07-11 14:05:00,249.48,249.58,249.36,249.58,2236.0,249.48,249.58,249.36,249.58,2236.0
2024-07-11 14:10:00,249.58,249.65,249.56,249.65,1505.0,249.58,249.65,249.56,249.65,1505.0
2024-07-11 14:15:00,249.66,249.73,249.61,249.61,2405.0,249.66,249.73,249.61,249.61,2405.0
2024-07-11 14:20:00,249.59,249.71,249.58,249.66,1937.0,249.59,249.71,249.58,249.66,1937.0
2024-07-11 14:25:00,249.72,249.72,249.07,249.21,5029.0,249.72,249.72,249.07,249.21,5029.0
2024-07-11 14:30:00,249.2,249.86,249.1,249.75,5266.0,249.2,249.86,249.1,249.75,5266.0
2024-07-11 14:35:00,249.75,249.75,249.45,249.67,2244.0,249.75,249.75,249.45,249.67,2244.0
2024-07-11 14:40:00,249.68,249.73,249.51,249.7,4486.0,249.68,249.73,249.51,249.7,4486.0
2024-07-11 14:45:00,249.63,249.67,249.26,249.26,5542.0,249.63,249.67,249.26,249.26,5542.0
2024-07-11 14:50:00,249.31,249.45,249.1,249.38,2835.0,249.31,249.45,249.1,249.38,2835.0
2024-07-11 14:55:00,249.39,249.46,249.26,249.41,3483.0,249.39,249.46,249.26,249.41,3483.0
2024-07-11 15:00:00,249.37,249.42,249.16,249.42,3315.0,249.37,249.42,249.16,249.42,3315.0
2024-07-11 15:05:00,249.36,249.36,249.15,249.16,2414.0,249.36,249.36,249.15,249.16,2414.0
2024-07-11 15:10:00,249.14,249.14,248.79,248.84,7630.0,249.14,249.14,248.79,248.84,7630.0
2024-07-11 15:15:00,248.91,249.2,248.91,249.08,4335.0,248.91,249.2,248.91,249.08,4335.0
2024-07-11 15:20:00,249.02,249.04,248.91,248.95,2598.0,249.02,249.04,248.91,248.95,2598.0
2024-07-11 15:25:00,248.98,249.09,248.81,248.88,3414.0,248.98,249.09,248.81,248.88,3414.0
2024-07-11 15:30:00,248.95,249.14,248.94,249.09,2612.0,248.95,249.14,248.94,249.09,2612.0
2024-07-11 15:35:00,249.1,249.31,249.03,249.29,5756.0,249.1,249.31,249.03,249.29,5756.0
2024-07-11 15:40:00,249.31,249.36,249.03,249.12,5820.0,249.31,249.36,249.03,249.12,5820.0
2024-07-11 15:45:00,249.11,249.52,249.1,249.42,8855.0,249.11,249.52,249.1,249.42,8855.0
2024-07-11 15:50:00,249.34,249.59,248.87,249.09,32423.0,249.34,249.59,248.87,249.09,32423.0
2024-07-11 15:55:00,248.81,249.28,248.66,248.77,92643.0,248.81,249.28,248.66,248.77,92643.0
2024-07-12 09:30:00,249.12,249.12,248.63,249.12,14360.0,249.12,249.12,248.63,249.12,14360.0
2024-07-12 09:35:00,249.17,249.79,249.17,249.48,3861.0,249.17,249.79,249.17,249.48,3861.0
2024-07-12 09:40:00,249.48,250.57,249.27,250.31,12762.0,249.48,250.57,249.27,250.31,12762.0
2024-07-12 09:45:00,250.46,250.86,250.3,250.72,1546.0,250.46,250.86,250.3,250.72,1546.0
2024-07-12 09:50:00,250.72,250.96,250.18,250.67,21624.0,250.72,250.96,250.18,250.67,21624.0
2024-07-12 09:55:00,250.88,251.68,250.59,251.49,9745.0,250.88,251.68,250.59,251.49,9745.0
2024-07-12 10:00:00,251.58,251.8,251.1,251.2,3092.0,251.58,251.8,251.1,251.2,3092.0
2024-07-12 10:05:00,251.39,252.74,251.19,252.55,15833.0,251.39,252.74,251.19,252.55,15833.0
2024-07-12 10:10:00,252.55,252.71,252.37,252.37,2270.0,252.55,252.71,252.37,252.37,2270.0
2024-07-12 10:15:00,252.4,252.78,252.38,252.61,4233.0,252.4,252.78,252.38,252.61,4233.0
2024-07-12 10:20:00,252.57,252.71,252.17,252.44,4919.0,252.57,252.71,252.17,252.44,4919.0
2024-07-12 10:25:00,252.35,253.64,252.23,253.64,9727.0,252.35,253.64,252.23,253.64,9727.0
2024-07-12 10:30:00,253.47,254.22,253.47,254.2,22836.0,253.47,254.22,253.47,254.2,22836.0
2024-07-12 10:35:00,254.18,254.95,254.0,254.89,15161.0,254.18,254.95,254.0,254.89,15161.0
2024-07-12 10:40:00,254.89,254.9,254.51,254.78,9191.0,254.89,254.9,254.51,254.78,9191.0
2024-07-12 10:45:00,254.77,254.91,254.23,254.57,12066.0,254.77,254.91,254.23,254.57,12066.0
2024-07-12 10:50:00,254.66,254.99,254.59,254.88,7442.0,254.66,254.99,254.59,254.88,7442.0
2024-07-12 10:55:00,254.87,255.0,254.58,254.73,14232.0,254.87,255.0,254.58,254.73,14232.0
2024-07-12 11:00:00,254.91,255.41,254.81,254.99,7712.0,254.91,255.41,254.81,254.99,7712.0
2024-07-12 11:05:00,254.99,255.18,254.7,254.78,27124.0,254.99,255.18,254.7,254.78,27124.0
2024-07-12 11:10:00,254.83,255.55,254.83,255.27,16122.0,254.83,255.55,254.83,255.27,16122.0
2024-07-12 11:15:00,255.35,255.48,255.12,255.13,12350.0,255.35,255.48,255.12,255.13,12350.0
2024-07-12 11:20:00,255.01,255.01,254.51,254.51,3635.0,255.01,255.01,254.51,254.51,3635.0
2024-07-12 11:25:00,254.52,254.88,254.52,254.7,1836.0,254.52,254.88,254.52,254.7,1836.0
2024-07-12 11:30:00,254.69,254.69,254.25,254.26,2637.0,254.69,254.69,254.25,254.26,2637.0
2024-07-12 11:35:00,254.21,254.35,254.16,254.23,3080.0,254.21,254.35,254.16,254.23,3080.0
2024-07-12 11:40:00,254.23,254.32,254.17,254.18,1405.0,254.23,254.32,254.17,254.18,1405.0
2024-07-12 11:45:00,254.14,254.26,254.03,254.06,5680.0,254.14,254.26,254.03,254.06,5680.0
2024-07-12 11:50:00,254.07,254.11,253.76,254.06,6755.0,254.07,254.11,253.76,254.06,6755.0
2024-07-12 11:55:00,253.99,254.42,253.99,254.1,12293.0,253.99,254.42,253.99,254.1,12293.0
2024-07-12 12:00:00,254.19,254.22,253.87,253.94,2924.0,254.19,254.22,253.87,253.94,2924.0
2024-07-12 12:05:00,253.97,254.0,253.5,253.51,2500.0,253.97,254.0,253.5,253.51,2500.0
2024-07-12 12:10:00,253.49,253.49,253.31,253.31,7803.0,253.49,253.49,253.31,253.31,7803.0
2024-07-12 12:15:00,253.22,253.49,253.18,253.44,1974.0,253.22,253.49,253.18,253.44,1974.0
2024-07-12 12:20:00,253.56,253.68,253.49,253.68,3929.0,253.56,253.68,253.49,253.68,3929.0
2024-07-12 12:25:00,253.7,253.76,253.24,253.25,4757.0,253.7,253.76,253.24,253.25,4757.0
2024-07-12 12:30:00,253.36,253.36,253.17,253.35,4397.0,253.36,253.36,253.17,253.35,4397.0
2024-07-12 12:35:00,253.38,253.58,253.38,253.58,1013.0,253.38,253.58,253.38,253.58,1013.0
2024-07-12 12:40:00,253.62,253.76,253.57,253.76,2100.0,253.62,253.76,253.57,253.76,2100.0
2024-07-12 12:45:00,253.73,253.97,253.62,253.62,6418.0,253.73,253.97,253.62,253.62,6418.0
2024-07-12 12:50:00,253.7,253.92,253.69,253.82,1199.0,253.7,253.92,253.69,253.82,1199.0
2024-07-12 12:55:00,253.81,254.06,253.8,254.06,2254.0,253.81,254.06,253.8,254.06,2254.0
2024-07-12 13:00:00,254.0,254.17,254.0,254.06,3477.0,254.0,254.17,254.0,254.06,3477.0
2024-07-12 13:05:00,254.06,254.17,254.04,254.16,940.0,254.06,254.17,254.04,254.16,940.0
2024-07-12 13:10:00,254.2,254.26,254.1,254.14,5200.0,254.2,254.26,254.1,254.14,5200.0
2024-07-12 13:15:00,254.14,254.44,254.1,254.18,9994.0,254.14,254.44,254.1,254.18,9994.0
2024-07-12 13:20:00,254.22,254.37,254.11,254.19,4106.0,254.22,254.37,254.11,254.19,4106.0
2024-07-12 13:25:00,254.26,254.39,254.22,254.34,2017.0,254.26,254.39,254.22,254.34,2017.0
2024-07-12 13:30:00,254.34,254.45,254.24,254.41,3125.0,254.34,254.45,254.24,254.41,3125.0
2024-07-12 13:35:00,254.38,254.42,254.26,254.29,2270.0,254.38,254.42,254.26,254.29,2270.0
2024-07-12 13:40:00,254.34,254.53,254.29,254.41,4276.0,254.34,254.53,254.29,254.41,4276.0
2024-07-12 13:45:00,254.36,254.64,254.32,254.39,8992.0,254.36,254.64,254.32,254.39,8992.0
2024-07-12 13:50:00,254.36,254.39,254.22,254.36,2150.0,254.36,254.39,254.22,254.36,2150.0
2024-07-12 13:55:00,254.34,254.43,254.01,254.01,2005.0,254.34,254.43,254.01,254.01,2005.0
2024-07-12 14:00:00,254.05,254.29,253.9,254.29,26959.0,254.05,254.29,253.9,254.29,26959.0
2024-07-12 14:05:00,254.32,254.37,254.1,254.19,2992.0,254.32,254.37,254.1,254.19,2992.0
2024-07-12 14:10:00,254.17,254.19,254.0,254.05,3813.0,254.17,254.19,254.0,254.05,3813.0
2024-07-12 14:15:00,254.06,254.18,253.99,254.09,4364.0,254.06,254.18,253.99,254.09,4364.0
2024-07-12 14:20:00,254.09,254.09,253.91,253.91,1636.0,254.09,254.09,253.91,253.91,1636.0
2024-07-12 14:25:00,253.94,253.96,253.68,253.95,2336.0,253.94,253.96,253.68,253.95,2336.0
2024-07-12 14:30:00,253.95,254.07,253.95,254.06,4145.0,253.95,254.07,253.95,254.06,4145.0
2024-07-12 14:35:00,254.06,254.11,253.87,253.99,2600.0,254.06,254.11,253.87,253.99,2600.0
2024-07-12 14:40:00,254.01,254.03,253.67,253.75,2998.0,254.01,254.03,253.67,253.75,2998.0
2024-07-12 14:45:00,253.74,254.11,253.73,254.09,2527.0,253.74,254.11,253.73,254.09,2527.0
2024-07-12 14:50:00,254.16,254.2,254.06,254.09,3265.0,254.16,254.2,254.06,254.09,3265.0
2024-07-12 14:55:00,254.12,254.23,254.11,254.19,2025.0,254.12,254.23,254.11,254.19,2025.0
2024-07-12 15:00:00,254.26,254.3,254.23,254.28,2154.0,254.26,254.3,254.23,254.28,2154.0
2024-07-12 15:05:00,254.27,254.33,253.93,253.95,5128.0,254.27,254.33,253.93,253.95,5128.0
2024-07-12 15:10:00,254.04,254.19,253.86,254.13,3379.0,254.04,254.19,253.86,254.13,3379.0
2024-07-12 15:15:00,254.15,254.22,254.1,254.14,1904.0,254.15,254.22,254.1,254.14,1904.0
2024-07-12 15:20:00,254.18,254.28,254.15,254.2,3265.0,254.18,254.28,254.15,254.2,3265.0
2024-07-12 15:25:00,254.2,254.41,254.18,254.39,4850.0,254.2,254.41,254.18,254.39,4850.0
2024-07-12 15:30:00,254.34,254.43,253.88,254.26,7127.0,254.34,254.43,253.88,254.26,7127.0
2024-07-12 15:35:00,254.21,254.22,253.81,253.9,5378.0,254.21,254.22,253.81,253.9,5378.0
2024-07-12 15:40:00,253.78,253.81,253.5,253.52,4087.0,253.78,253.81,253.5,253.52,4087.0
2024-07-12 15:45:00,253.53,253.71,253.42,253.51,6504.0,253.53,253.71,253.42,253.51,6504.0
2024-07-12 15:50:00,253.41,253.68,253.23,253.64,18725.0,253.41,253.68,253.23,253.64,18725.0
2024-07-12 15:55:00,253.55,253.58,253.26,253.55,43847.0,253.55,253.58,253.26,253.55,43847.0
2024-07-15 09:30:00,253.33,253.6,252.11,252.42,25739.0,253.33,253.6,252.11,252.42,25739.0
2024-07-15 09:35:00,252.52,253.23,252.12,252.9,3119.0,252.52,253.23,252.12,252.9,3119.0
2024-07-15 09:40:00,252.9,253.6,252.65,253.5,7067.0,252.9,253.6,252.65,253.5,7067.0
2024-07-15 09:45:00,253.7,253.96,252.93,253.69,6468.0,253.7,253.96,252.93,253.69,6468.0
2024-07-15 09:50:00,253.81,253.89,253.18,253.68,8744.0,253.81,253.89,253.18,253.68,8744.0
2024-07-15 09:55:00,253.7,253.81,253.38,253.81,4946.0,253.7,253.81,253.38,253.81,4946.0
2024-07-15 10:00:00,253.76,254.07,253.02,254.07,6366.0,253.76,254.07,253.02,254.07,6366.0
2024-07-15 10:05:00,254.21,254.21,253.39,253.67,2023.0,254.21,254.21,253.39,253.67,2023.0
2024-07-15 10:10:00,253.74,254.34,253.74,254.1,3840.0,253.74,254.34,253.74,254.1,3840.0
2024-07-15 10:15:00,254.14,254.39,253.98,254.26,3295.0,254.14,254.39,253.98,254.26,3295.0
2024-07-15 10:20:00,254.31,254.31,254.01,254.11,2116.0,254.31,254.31,254.01,254.11,2116.0
2024-07-15 10:25:00,254.17,254.21,253.55,253.68,1981.0,254.17,254.21,253.55,253.68,1981.0
2024-07-15 10:30:00,253.7,253.97,253.7,253.94,1925.0,253.7,253.97,253.7,253.94,1925.0
2024-07-15 10:35:00,253.82,254.43,253.74,254.43,8648.0,253.82,254.43,253.74,254.43,8648.0
2024-07-15 10:40:00,254.57,255.05,254.51,254.99,10584.0,254.57,255.05,254.51,254.99,10584.0
2024-07-15 10:45:00,255.09,255.23,254.78,254.96,3980.0,255.09,255.23,254.78,254.96,3980.0
2024-07-15 10:50:00,254.62,255.02,254.62,254.95,1100.0,254.62,255.02,254.62,254.95,1100.0
2024-07-15 10:55:00,254.89,255.09,254.67,254.67,1800.0,254.89,255.09,254.67,254.67,1800.0
2024-07-15 11:00:00,254.63,254.8,254.47,254.47,3150.0,254.63,254.8,254.47,254.47,3150.0
2024-07-15 11:05:00,254.54,254.94,254.53,254.94,7009.0,254.54,254.94,254.53,254.94,7009.0
2024-07-15 11:10:00,254.85,255.06,254.76,255.0,2230.0,254.85,255.06,254.76,255.0,2230.0
2024-07-15 11:15:00,254.97,255.19,254.97,255.16,3284.0,254.97,255.19,254.97,255.16,3284.0
2024-07-15 11:20:00,255.22,255.32,255.15,255.19,1900.0,255.22,255.32,255.15,255.19,1900.0
2024-07-15 11:25:00,255.17,255.24,254.88,254.92,2885.0,255.17,255.24,254.88,254.92,2885.0
2024-07-15 11:30:00,254.85,254.89,254.66,254.69,1954.0,254.85,254.89,254.66,254.69,1954.0
2024-07-15 11:35:00,254.81,254.95,254.57,254.95,2618.0,254.81,254.95,254.57,254.95,2618.0
2024-07-15 11:40:00,254.9,255.01,254.87,254.91,1500.0,254.9,255.01,254.87,254.91,1500.0
2024-07-15 11:45:00,254.84,254.89,254.65,254.88,1224.0,254.84,254.89,254.65,254.88,1224.0
2024-07-15 11:50:00,254.94,255.31,254.91,255.28,2223.0,254.94,255.31,254.91,255.28,2223.0
2024-07-15 11:55:00,255.28,255.4,255.16,255.37,2100.0,255.28,255.4,255.16,255.37,2100.0
2024-07-15 12:00:00,255.25,255.25,254.86,254.93,1821.0,255.25,255.25,254.86,254.93,1821.0
2024-07-15 12:05:00,254.93,254.93,254.71,254.78,700.0,254.93,254.93,254.71,254.78,700.0
2024-07-15 12:10:00,254.69,254.74,254.54,254.68,1700.0,254.69,254.74,254.54,254.68,1700.0
2024-07-15 12:15:00,254.54,254.83,254.37,254.66,4229.0,254.54,254.83,254.37,254.66,4229.0
2024-07-15 12:20:00,254.68,255.47,254.57,255.35,6330.0,254.68,255.47,254.57,255.35,6330.0
2024-07-15 12:25:00,255.33,255.42,254.77,255.06,4934.0,255.33,255.42,254.77,255.06,4934.0
2024-07-15 12:30:00,255.07,255.07,254.52,254.76,2774.0,255.07,255.07,254.52,254.76,2774.0
2024-07-15 12:35:00,254.77,254.97,254.62,254.86,2019.0,254.77,254.97,254.62,254.86,2019.0
2024-07-15 12:40:00,254.8,254.85,254.59,254.59,2845.0,254.8,254.85,254.59,254.59,2845.0
2024-07-15 12:45:00,254.4,254.61,254.38,254.59,900.0,254.4,254.61,254.38,254.59,900.0
2024-07-15 12:50:00,254.58,254.81,254.58,254.76,2248.0,254.58,254.81,254.58,254.76,2248.0
2024-07-15 12:55:00,254.85,254.93,254.65,254.65,2260.0,254.85,254.93,254.65,254.65,2260.0
2024-07-15 13:00:00,254.71,254.71,254.11,254.26,4772.0,254.71,254.71,254.11,254.26,4772.0
2024-07-15 13:05:00,254.22,254.37,254.18,254.37,895.0,254.22,254.37,254.18,254.37,895.0
2024-07-15 13:10:00,254.22,254.23,253.72,253.94,9728.0,254.22,254.23,253.72,253.94,9728.0
2024-07-15 13:15:00,253.81,253.82,253.6,253.69,2516.0,253.81,253.82,253.6,253.69,2516.0
2024-07-15 13:20:00,253.75,253.88,253.31,253.84,6339.0,253.75,253.88,253.31,253.84,6339.0
2024-07-15 13:25:00,253.86,253.86,253.62,253.67,1620.0,253.86,253.86,253.62,253.67,1620.0
2024-07-15 13:30:00,253.7,253.79,253.23,253.23,2212.0,253.7,253.79,253.23,253.23,2212.0
2024-07-15 13:35:00,253.4,253.53,253.3,253.45,1598.0,253.4,253.53,253.3,253.45,1598.0
2024-07-15 13:40:00,253.5,253.6,253.33,253.41,2254.0,253.5,253.6,253.33,253.41,2254.0
2024-07-15 13:45:00,253.45,253.5,253.07,253.35,2018.0,253.45,253.5,253.07,253.35,2018.0
2024-07-15 13:50:00,253.3,253.56,253.29,253.46,2187.0,253.3,253.56,253.29,253.46,2187.0
2024-07-15 13:55:00,253.51,253.51,253.35,253.35,600.0,253.51,253.51,253.35,253.35,600.0
2024-07-15 14:00:00,253.26,253.31,253.26,253.31,334.0,253.26,253.31,253.26,253.31,334.0
2024-07-15 14:05:00,253.31,253.43,253.2,253.43,2511.0,253.31,253.43,253.2,253.43,2511.0
2024-07-15 14:10:00,253.42,253.42,253.29,253.29,400.0,253.42,253.42,253.29,253.29,400.0
2024-07-15 14:15:00,253.29,253.29,253.1,253.12,2326.0,253.29,253.29,253.1,253.12,2326.0
2024-07-15 14:20:00,253.17,253.51,253.17,253.46,3908.0,253.17,253.51,253.17,253.46,3908.0
2024-07-15 14:25:00,253.47,253.66,253.41,253.65,2318.0,253.47,253.66,253.41,253.65,2318.0
2024-07-15 14:30:00,253.67,253.88,253.67,253.88,929.0,253.67,253.88,253.67,253.88,929.0
2024-07-15 14:35:00,253.78,253.78,253.47,253.63,838.0,253.78,253.78,253.47,253.63,838.0
2024-07-15 14:40:00,253.69,253.69,253.48,253.52,900.0,253.69,253.69,253.48,253.52,900.0
2024-07-15 14:45:00,253.48,253.64,253.43,253.63,1896.0,253.48,253.64,253.43,253.63,1896.0
2024-07-15 14:50:00,253.65,254.0,253.56,253.73,7272.0,253.65,254.0,253.56,253.73,7272.0
2024-07-15 14:55:00,253.7,254.0,253.59,254.0,2432.0,253.7,254.0,253.59,254.0,2432.0
2024-07-15 15:00:00,254.05,254.11,253.93,253.98,8728.0,254.05,254.11,253.93,253.98,8728.0
2024-07-15 15:05:00,253.98,254.22,253.89,254.15,2940.0,253.98,254.22,253.89,254.15,2940.0
2024-07-15 15:10:00,254.22,254.32,254.15,254.16,4607.0,254.22,254.32,254.15,254.16,4607.0
2024-07-15 15:15:00,254.15,254.27,253.98,254.27,6380.0,254.15,254.27,253.98,254.27,6380.0
2024-07-15 15:20:00,254.25,254.37,254.22,254.35,4534.0,254.25,254.37,254.22,254.35,4534.0
2024-07-15 15:25:00,254.36,254.69,254.18,254.22,8390.0,254.36,254.69,254.18,254.22,8390.0
2024-07-15 15:30:00,254.19,254.36,254.16,254.36,4632.0,254.19,254.36,254.16,254.36,4632.0
2024-07-15 15:35:00,254.37,254.37,253.87,253.97,3085.0,254.37,254.37,253.87,253.97,3085.0
2024-07-15 15:40:00,253.99,254.1,253.63,253.63,6568.0,253.99,254.1,253.63,253.63,6568.0
2024-07-15 15:45:00,253.66,253.71,253.32,253.44,5408.0,253.66,253.71,253.32,253.44,5408.0
2024-07-15 15:50:00,253.29,253.34,252.56,252.79,16703.0,253.29,253.34,252.56,252.79,16703.0
2024-07-15 15:55:00,252.69,253.26,252.69,253.26,45694.0,252.69,253.26,252.69,253.26,45694.0
2024-07-16 09:30:00,254.8,254.8,253.77,253.82,13528.0,254.8,254.8,253.77,253.82,13528.0
2024-07-16 09:35:00,253.77,254.66,253.76,254.12,2328.0,253.77,254.66,253.76,254.12,2328.0
2024-07-16 09:40:00,254.36,255.12,254.36,254.86,1601.0,254.36,255.12,254.36,254.86,1601.0
2024-07-16 09:45:00,255.09,255.41,254.51,255.19,2800.0,255.09,255.41,254.51,255.19,2800.0
2024-07-16 09:50:00,255.34,255.54,255.19,255.54,2563.0,255.34,255.54,255.19,255.54,2563.0
2024-07-16 09:55:00,255.52,256.05,255.37,255.88,5017.0,255.52,256.05,255.37,255.88,5017.0
2024-07-16 10:00:00,255.7,255.85,254.89,254.96,3443.0,255.7,255.85,254.89,254.96,3443.0
2024-07-16 10:05:00,254.67,254.81,254.04,254.38,8984.0,254.67,254.81,254.04,254.38,8984.0
2024-07-16 10:10:00,254.35,254.55,254.21,254.45,8927.0,254.35,254.55,254.21,254.45,8927.0
2024-07-16 10:15:00,254.42,254.46,254.13,254.16,3103.0,254.42,254.46,254.13,254.16,3103.0
2024-07-16 10:20:00,254.29,254.49,253.8,253.81,3100.0,254.29,254.49,253.8,253.81,3100.0
2024-07-16 10:25:00,253.66,254.34,253.61,254.11,3051.0,253.66,254.34,253.61,254.11,3051.0
2024-07-16 10:30:00,253.97,254.2,253.88,254.07,3439.0,253.97,254.2,253.88,254.07,3439.0
2024-07-16 10:35:00,254.09,254.67,254.09,254.58,2013.0,254.09,254.67,254.09,254.58,2013.0
2024-07-16 10:40:00,254.58,255.0,254.58,254.89,4701.0,254.58,255.0,254.58,254.89,4701.0
2024-07-16 10:45:00,254.88,255.27,254.87,255.13,3376.0,254.88,255.27,254.87,255.13,3376.0
2024-07-16 10:50:00,255.34,255.56,255.03,255.04,3069.0,255.34,255.56,255.03,255.04,3069.0
2024-07-16 10:55:00,255.12,255.3,254.88,255.3,6446.0,255.12,255.3,254.88,255.3,6446.0
2024-07-16 11:00:00,255.33,255.34,254.97,255.07,8157.0,255.33,255.34,254.97,255.07,8157.0
2024-07-16 11:05:00,255.16,255.33,255.13,255.33,3686.0,255.16,255.33,255.13,255.33,3686.0
2024-07-16 11:10:00,255.25,255.69,254.85,254.87,13849.0,255.25,255.69,254.85,254.87,13849.0
2024-07-16 11:15:00,254.93,254.98,254.69,254.7,2072.0,254.93,254.98,254.69,254.7,2072.0
2024-07-16 11:20:00,254.6,254.89,254.58,254.89,4244.0,254.6,254.89,254.58,254.89,4244.0
2024-07-16 11:25:00,254.84,255.26,254.84,255.26,1700.0,254.84,255.26,254.84,255.26,1700.0
2024-07-16 11:30:00,255.26,255.26,254.82,254.86,1060.0,255.26,255.26,254.82,254.86,1060.0
2024-07-16 11:35:00,254.77,254.98,254.51,254.98,2539.0,254.77,254.98,254.51,254.98,2539.0
2024-07-16 11:40:00,254.77,254.77,254.77,254.77,100.0,254.77,254.77,254.77,254.77,100.0
2024-07-16 11:45:00,254.66,254.9,254.65,254.86,1771.0,254.66,254.9,254.65,254.86,1771.0
2024-07-16 11:50:00,254.99,255.01,254.98,255.01,410.0,254.99,255.01,254.98,255.01,410.0
2024-07-16 11:55:00,254.91,254.98,254.83,254.83,2408.0,254.91,254.98,254.83,254.83,2408.0
2024-07-16 12:00:00,254.78,254.88,254.78,254.86,655.0,254.78,254.88,254.78,254.86,655.0
2024-07-16 12:05:00,254.88,254.92,254.77,254.83,1410.0,254.88,254.92,254.77,254.83,1410.0
2024-07-16 12:10:00,254.8,254.84,254.44,254.72,1642.0,254.8,254.84,254.44,254.72,1642.0
2024-07-16 12:15:00,254.81,254.81,254.47,254.63,775.0,254.81,254.81,254.47,254.63,775.0
2024-07-16 12:20:00,254.57,254.62,254.5,254.59,400.0,254.57,254.62,254.5,254.59,400.0
2024-07-16 12:25:00,254.66,254.69,254.55,254.55,1543.0,254.66,254.69,254.55,254.55,1543.0
2024-07-16 12:30:00,254.58,254.58,254.11,254.41,3144.0,254.58,254.58,254.11,254.41,3144.0
2024-07-16 12:35:00,254.33,254.6,254.32,254.59,700.0,254.33,254.6,254.32,254.59,700.0
2024-07-16 12:40:00,254.59,254.59,254.17,254.17,655.0,254.59,254.59,254.17,254.17,655.0
2024-07-16 12:45:00,254.26,254.59,254.26,254.59,700.0,254.26,254.59,254.26,254.59,700.0
2024-07-16 12:50:00,254.67,254.74,254.67,254.71,525.0,254.67,254.74,254.67,254.71,525.0
2024-07-16 12:55:00,254.82,254.94,254.82,254.85,449.0,254.82,254.94,254.82,254.85,449.0
2024-07-16 13:00:00,254.85,254.85,254.71,254.71,876.0,254.85,254.85,254.71,254.71,876.0
2024-07-16 13:05:00,254.77,254.94,254.76,254.83,1456.0,254.77,254.94,254.76,254.83,1456.0
2024-07-16 13:10:00,254.88,254.89,254.67,254.67,1698.0,254.88,254.89,254.67,254.67,1698.0
2024-07-16 13:15:00,254.68,254.68,254.27,254.34,1683.0,254.68,254.68,254.27,254.34,1683.0
2024-07-16 13:20:00,254.27,254.29,253.92,253.92,1564.0,254.27,254.29,253.92,253.92,1564.0
2024-07-16 13:25:00,253.82,253.96,253.59,253.59,1734.0,253.82,253.96,253.59,253.59,1734.0
2024-07-16 13:30:00,253.74,253.76,253.62,253.62,2000.0,253.74,253.76,253.62,253.62,2000.0
2024-07-16 13:35:00,253.54,253.54,253.27,253.33,2508.0,253.54,253.54,253.27,253.33,2508.0
2024-07-16 13:40:00,253.34,253.54,253.17,253.46,5451.0,253.34,253.54,253.17,253.46,5451.0
2024-07-16 13:45:00,253.31,253.53,253.23,253.5,992.0,253.31,253.53,253.23,253.5,992.0
2024-07-16 13:50:00,253.45,253.46,253.27,253.27,1600.0,253.45,253.46,253.27,253.27,1600.0
2024-07-16 13:55:00,253.23,253.53,253.23,253.51,2822.0,253.23,253.53,253.23,253.51,2822.0
2024-07-16 14:00:00,253.51,253.61,253.32,253.32,3430.0,253.51,253.61,253.32,253.32,3430.0
2024-07-16 14:05:00,253.41,253.45,253.09,253.09,6809.0,253.41,253.45,253.09,253.09,6809.0
2024-07-16 14:10:00,253.03,253.19,252.93,252.95,794.0,253.03,253.19,252.93,252.95,794.0
2024-07-16 14:15:00,252.89,252.92,252.52,252.52,3392.0,252.89,252.92,252.52,252.52,3392.0
2024-07-16 14:20:00,252.73,252.81,252.34,252.69,4035.0,252.73,252.81,252.34,252.69,4035.0
2024-07-16 14:25:00,252.65,253.12,252.62,253.02,4586.0,252.65,253.12,252.62,253.02,4586.0
2024-07-16 14:30:00,253.02,253.15,253.02,253.1,1001.0,253.02,253.15,253.02,253.1,1001.0
2024-07-16 14:35:00,253.11,253.84,253.11,253.75,2610.0,253.11,253.84,253.11,253.75,2610.0
2024-07-16 14:40:00,253.76,254.04,253.49,254.04,4239.0,253.76,254.04,253.49,254.04,4239.0
2024-07-16 14:45:00,254.05,254.16,253.78,254.13,2326.0,254.05,254.16,253.78,254.13,2326.0
2024-07-16 14:50:00,253.99,254.18,253.87,254.16,3552.0,253.99,254.18,253.87,254.16,3552.0
2024-07-16 14:55:00,254.15,254.35,254.09,254.26,2782.0,254.15,254.35,254.09,254.26,2782.0
2024-07-16 15:00:00,254.16,254.26,253.97,254.01,2268.0,254.16,254.26,253.97,254.01,2268.0
2024-07-16 15:05:00,254.04,254.26,253.98,254.23,3529.0,254.04,254.26,253.98,254.23,3529.0
2024-07-16 15:10:00,254.13,254.25,254.06,254.22,1313.0,254.13,254.25,254.06,254.22,1313.0
2024-07-16 15:15:00,254.16,254.38,254.14,254.28,3035.0,254.16,254.38,254.14,254.28,3035.0
2024-07-16 15:20:00,254.23,254.37,254.16,254.29,1800.0,254.23,254.37,254.16,254.29,1800.0
2024-07-16 15:25:00,254.23,254.39,254.08,254.39,2679.0,254.23,254.39,254.08,254.39,2679.0
2024-07-16 15:30:00,254.37,254.53,254.21,254.49,3028.0,254.37,254.53,254.21,254.49,3028.0
2024-07-16 15:35:00,254.52,254.52,254.09,254.16,2395.0,254.52,254.52,254.09,254.16,2395.0
2024-07-16 15:40:00,254.09,254.31,254.06,254.06,4356.0,254.09,254.31,254.06,254.06,4356.0
2024-07-16 15:45:00,254.07,254.08,253.69,253.96,7187.0,254.07,254.08,253.69,253.96,7187.0
2024-07-16 15:50:00,253.88,254.35,253.87,253.99,19254.0,253.88,254.35,253.87,253.99,19254.0
2024-07-16 15:55:00,253.97,254.03,253.56,253.76,32470.0,253.97,254.03,253.56,253.76,32470.0
2024-07-17 09:30:00,248.5,250.32,248.08,250.32,23331.0,248.5,250.32,248.08,250.32,23331.0
2024-07-17 09:35:00,250.79,251.19,249.87,250.45,2710.0,250.79,251.19,249.87,250.45,2710.0
2024-07-17 09:40:00,250.63,251.2,250.3,251.2,6616.0,250.63,251.2,250.3,251.2,6616.0
2024-07-17 09:45:00,251.09,251.68,250.7,251.37,6295.0,251.09,251.68,250.7,251.37,6295.0
2024-07-17 09:50:00,251.55,252.03,251.28,252.0,6480.0,251.55,252.03,251.28,252.0,6480.0
2024-07-17 09:55:00,252.1,252.14,251.48,251.54,4222.0,252.1,252.14,251.48,251.54,4222.0
2024-07-17 10:00:00,251.39,251.43,250.98,251.35,3570.0,251.39,251.43,250.98,251.35,3570.0
2024-07-17 10:05:00,251.5,251.53,250.9,250.93,6118.0,251.5,251.53,250.9,250.93,6118.0
2024-07-17 10:10:00,250.74,251.87,250.74,251.27,7964.0,250.74,251.87,250.74,251.27,7964.0
2024-07-17 10:15:00,251.12,252.04,250.99,251.73,8242.0,251.12,252.04,250.99,251.73,8242.0
2024-07-17 10:20:00,251.91,252.41,251.73,251.74,5099.0,251.91,252.41,251.73,251.74,5099.0
2024-07-17 10:25:00,251.8,252.29,251.54,252.0,5720.0,251.8,252.29,251.54,252.0,5720.0
2024-07-17 10:30:00,252.05,252.8,252.05,252.61,3144.0,252.05,252.8,252.05,252.61,3144.0
2024-07-17 10:35:00,252.61,252.87,252.36,252.64,5100.0,252.61,252.87,252.36,252.64,5100.0
2024-07-17 10:40:00,252.52,252.83,252.42,252.75,12728.0,252.52,252.83,252.42,252.75,12728.0
2024-07-17 10:45:00,252.91,253.0,252.28,252.28,3672.0,252.91,253.0,252.28,252.28,3672.0
2024-07-17 10:50:00,252.35,252.36,251.78,252.21,7829.0,252.35,252.36,251.78,252.21,7829.0
2024-07-17 10:55:00,252.27,252.42,251.73,251.73,6602.0,252.27,252.42,251.73,251.73,6602.0
2024-07-17 11:00:00,251.72,251.86,251.33,251.48,6546.0,251.72,251.86,251.33,251.48,6546.0
2024-07-17 11:05:00,251.47,251.67,251.37,251.66,2169.0,251.47,251.67,251.37,251.66,2169.0
2024-07-17 11:10:00,251.72,251.82,251.62,251.76,2686.0,251.72,251.82,251.62,251.76,2686.0
2024-07-17 11:15:00,251.86,252.26,251.81,252.17,5386.0,251.86,252.26,251.81,252.17,5386.0
2024-07-17 11:20:00,252.12,252.29,251.75,251.75,4530.0,252.12,252.29,251.75,251.75,4530.0
2024-07-17 11:25:00,251.65,251.7,251.28,251.52,1606.0,251.65,251.7,251.28,251.52,1606.0
2024-07-17 11:30:00,251.34,251.53,251.23,251.45,4549.0,251.34,251.53,251.23,251.45,4549.0
2024-07-17 11:35:00,251.33,251.66,251.22,251.64,3645.0,251.33,251.66,251.22,251.64,3645.0
2024-07-17 11:40:00,251.66,251.66,251.41,251.56,2694.0,251.66,251.66,251.41,251.56,2694.0
2024-07-17 11:45:00,251.57,251.62,251.34,251.51,2303.0,251.57,251.62,251.34,251.51,2303.0
2024-07-17 11:50:00,251.42,251.63,251.29,251.38,3967.0,251.42,251.63,251.29,251.38,3967.0
2024-07-17 11:55:00,251.4,251.53,250.63,250.83,7002.0,251.4,251.53,250.63,250.83,7002.0
2024-07-17 12:00:00,250.8,251.04,250.8,251.01,3100.0,250.8,251.04,250.8,251.01,3100.0
2024-07-17 12:05:00,250.86,250.93,250.54,250.54,3133.0,250.86,250.93,250.54,250.54,3133.0
2024-07-17 12:10:00,250.67,251.08,250.54,250.72,4072.0,250.67,251.08,250.54,250.72,4072.0
2024-07-17 12:15:00,250.71,250.98,250.71,250.71,3356.0,250.71,250.98,250.71,250.71,3356.0
2024-07-17 12:20:00,250.7,250.99,250.58,250.82,3000.0,250.7,250.99,250.58,250.82,3000.0
2024-07-17 12:25:00,250.74,250.78,250.57,250.57,2833.0,250.74,250.78,250.57,250.57,2833.0
2024-07-17 12:30:00,250.5,250.89,250.49,250.67,6710.0,250.5,250.89,250.49,250.67,6710.0
2024-07-17 12:35:00,250.67,250.81,250.52,250.63,3419.0,250.67,250.81,250.52,250.63,3419.0
2024-07-17 12:40:00,250.61,250.76,250.45,250.48,2267.0,250.61,250.76,250.45,250.48,2267.0
2024-07-17 12:45:00,250.59,250.73,250.34,250.48,4689.0,250.59,250.73,250.34,250.48,4689.0
2024-07-17 12:50:00,250.53,250.76,250.38,250.67,2050.0,250.53,250.76,250.38,250.67,2050.0
2024-07-17 12:55:00,250.85,251.13,250.71,251.13,7562.0,250.85,251.13,250.71,251.13,7562.0
2024-07-17 13:00:00,251.16,251.24,251.06,251.12,3969.0,251.16,251.24,251.06,251.12,3969.0
2024-07-17 13:05:00,251.14,251.26,250.91,251.24,2310.0,251.14,251.26,250.91,251.24,2310.0
2024-07-17 13:10:00,251.13,251.28,251.09,251.15,6852.0,251.13,251.28,251.09,251.15,6852.0
2024-07-17 13:15:00,251.26,251.54,251.19,251.49,7188.0,251.26,251.54,251.19,251.49,7188.0
2024-07-17 13:20:00,251.4,251.48,251.04,251.38,6967.0,251.4,251.48,251.04,251.38,6967.0
2024-07-17 13:25:00,251.48,251.57,251.44,251.57,3091.0,251.48,251.57,251.44,251.57,3091.0
2024-07-17 13:30:00,251.64,251.64,251.41,251.41,2673.0,251.64,251.64,251.41,251.41,2673.0
2024-07-17 13:35:00,251.5,251.56,251.21,251.21,2610.0,251.5,251.56,251.21,251.21,2610.0
2024-07-17 13:40:00,251.33,251.4,251.07,251.34,7413.0,251.33,251.4,251.07,251.34,7413.0
2024-07-17 13:45:00,251.34,251.53,251.32,251.32,2600.0,251.34,251.53,251.32,251.32,2600.0
2024-07-17 13:50:00,251.19,251.19,250.89,250.89,1526.0,251.19,251.19,250.89,250.89,1526.0
2024-07-17 13:55:00,250.91,251.22,250.86,251.17,3207.0,250.91,251.22,250.86,251.17,3207.0
2024-07-17 14:00:00,251.18,251.28,251.01,251.22,2007.0,251.18,251.28,251.01,251.22,2007.0
2024-07-17 14:05:00,251.22,251.43,251.07,251.43,1490.0,251.22,251.43,251.07,251.43,1490.0
2024-07-17 14:10:00,251.55,251.55,251.28,251.28,2025.0,251.55,251.55,251.28,251.28,2025.0
2024-07-17 14:15:00,251.23,251.58,251.22,251.52,4674.0,251.23,251.58,251.22,251.52,4674.0
2024-07-17 14:20:00,251.52,251.53,251.31,251.38,5329.0,251.52,251.53,251.31,251.38,5329.0
2024-07-17 14:25:00,251.41,251.47,251.34,251.42,3173.0,251.41,251.47,251.34,251.42,3173.0
2024-07-17 14:30:00,251.47,251.67,251.17,251.17,9765.0,251.47,251.67,251.17,251.17,9765.0
2024-07-17 14:35:00,251.27,251.37,250.99,251.37,5011.0,251.27,251.37,250.99,251.37,5011.0
2024-07-17 14:40:00,251.3,251.42,251.22,251.22,1793.0,251.3,251.42,251.22,251.22,1793.0
2024-07-17 14:45:00,251.26,251.26,250.87,250.96,1978.0,251.26,251.26,250.87,250.96,1978.0
2024-07-17 14:50:00,251.03,251.05,250.86,251.05,3665.0,251.03,251.05,250.86,251.05,3665.0
2024-07-17 14:55:00,250.94,250.94,250.77,250.93,3630.0,250.94,250.94,250.77,250.93,3630.0
2024-07-17 15:00:00,250.93,251.19,250.9,250.95,3604.0,250.93,251.19,250.9,250.95,3604.0
2024-07-17 15:05:00,250.89,250.89,250.65,250.72,4300.0,250.89,250.89,250.65,250.72,4300.0
2024-07-17 15:10:00,250.71,251.26,250.71,250.96,5559.0,250.71,251.26,250.71,250.96,5559.0
2024-07-17 15:15:00,251.0,251.09,250.61,250.76,2846.0,251.0,251.09,250.61,250.76,2846.0
2024-07-17 15:20:00,250.7,250.98,250.6,250.86,3814.0,250.7,250.98,250.6,250.86,3814.0
2024-07-17 15:25:00,250.85,250.88,250.68,250.77,6316.0,250.85,250.88,250.68,250.77,6316.0
2024-07-17 15:30:00,250.78,250.78,250.55,250.63,2500.0,250.78,250.78,250.55,250.63,2500.0
2024-07-17 15:35:00,250.63,250.75,250.46,250.56,8044.0,250.63,250.75,250.46,250.56,8044.0
2024-07-17 15:40:00,250.57,250.83,250.57,250.78,9414.0,250.57,250.83,250.57,250.78,9414.0
2024-07-17 15:45:00,250.85,251.26,250.85,251.17,6638.0,250.85,251.26,250.85,251.17,6638.0
2024-07-17 15:50:00,251.26,251.56,250.47,250.49,28549.0,251.26,251.56,250.47,250.49,28549.0
2024-07-17 15:55:00,250.42,250.59,250.16,250.19,56571.0,250.42,250.59,250.16,250.19,56571.0
2024-07-18 09:30:00,250.18,250.18,247.53,247.53,24693.0,250.18,250.18,247.53,247.53,24693.0
2024-07-18 09:35:00,247.51,248.27,246.76,248.0,8725.0,247.51,248.27,246.76,248.0,8725.0
2024-07-18 09:40:00,248.01,248.17,247.11,247.83,6957.0,248.01,248.17,247.11,247.83,6957.0
2024-07-18 09:45:00,247.69,248.27,247.15,247.52,4342.0,247.69,248.27,247.15,247.52,4342.0
2024-07-18 09:50:00,247.41,248.34,247.41,247.8,4395.0,247.41,248.34,247.41,247.8,4395.0
2024-07-18 09:55:00,247.29,247.94,247.26,247.94,3466.0,247.29,247.94,247.26,247.94,3466.0
2024-07-18 10:00:00,247.76,247.77,247.16,247.68,7226.0,247.76,247.77,247.16,247.68,7226.0
2024-07-18 10:05:00,247.69,248.13,247.01,247.02,5341.0,247.69,248.13,247.01,247.02,5341.0
2024-07-18 10:10:00,247.0,247.32,246.75,247.11,4567.0,247.0,247.32,246.75,247.11,4567.0
2024-07-18 10:15:00,247.13,247.25,246.14,246.14,7107.0,247.13,247.25,246.14,246.14,7107.0
2024-07-18 10:20:00,246.02,246.06,245.01,245.6,14326.0,246.02,246.06,245.01,245.6,14326.0
2024-07-18 10:25:00,245.85,246.07,245.45,245.77,8007.0,245.85,246.07,245.45,245.77,8007.0
2024-07-18 10:30:00,245.77,245.77,244.73,245.27,11507.0,245.77,245.77,244.73,245.27,11507.0
2024-07-18 10:35:00,245.16,245.49,244.68,244.69,4986.0,245.16,245.49,244.68,244.69,4986.0
2024-07-18 10:40:00,244.66,245.0,244.32,244.51,10535.0,244.66,245.0,244.32,244.51,10535.0
2024-07-18 10:45:00,244.49,244.57,243.9,244.18,7744.0,244.49,244.57,243.9,244.18,7744.0
2024-07-18 10:50:00,244.41,245.36,244.32,245.32,7583.0,244.41,245.36,244.32,245.32,7583.0
2024-07-18 10:55:00,245.4,245.45,245.29,245.32,1144.0,245.4,245.45,245.29,245.32,1144.0
2024-07-18 11:00:00,245.22,245.92,245.22,245.33,3725.0,245.22,245.92,245.22,245.33,3725.0
2024-07-18 11:05:00,245.44,245.45,244.7,244.99,3347.0,245.44,245.45,244.7,244.99,3347.0
2024-07-18 11:10:00,244.96,245.16,244.6,245.02,3200.0,244.96,245.16,244.6,245.02,3200.0
2024-07-18 11:15:00,245.1,245.1,244.38,244.47,5141.0,245.1,245.1,244.38,244.47,5141.0
2024-07-18 11:20:00,244.42,244.73,244.35,244.5,4977.0,244.42,244.73,244.35,244.5,4977.0
2024-07-18 11:25:00,244.36,244.63,244.09,244.34,4470.0,244.36,244.63,244.09,244.34,4470.0
2024-07-18 11:30:00,244.29,244.53,243.83,244.08,6804.0,244.29,244.53,243.83,244.08,6804.0
2024-07-18 11:35:00,244.05,244.55,243.93,244.03,6470.0,244.05,244.55,243.93,244.03,6470.0
2024-07-18 11:40:00,243.9,244.03,243.54,243.59,4102.0,243.9,244.03,243.54,243.59,4102.0
2024-07-18 11:45:00,243.52,243.54,242.81,242.97,2903.0,243.52,243.54,242.81,242.97,2903.0
2024-07-18 11:50:00,242.97,242.97,242.45,242.49,7434.0,242.97,242.97,242.45,242.49,7434.0
2024-07-18 11:55:00,242.42,242.54,242.23,242.26,5671.0,242.42,242.54,242.23,242.26,5671.0
2024-07-18 12:00:00,242.23,242.61,242.19,242.33,9782.0,242.23,242.61,242.19,242.33,9782.0
2024-07-18 12:05:00,242.28,242.74,242.13,242.5,32397.0,242.28,242.74,242.13,242.5,32397.0
2024-07-18 12:10:00,242.61,242.78,242.34,242.74,8489.0,242.61,242.78,242.34,242.74,8489.0
2024-07-18 12:15:00,242.86,242.96,242.76,242.95,1931.0,242.86,242.96,242.76,242.95,1931.0
2024-07-18 12:20:00,242.84,243.4,242.81,243.39,7253.0,242.84,243.4,242.81,243.39,7253.0
2024-07-18 12:25:00,243.49,244.03,243.49,243.93,2177.0,243.49,244.03,243.49,243.93,2177.0
2024-07-18 12:30:00,243.72,244.3,243.69,244.28,3064.0,243.72,244.3,243.69,244.28,3064.0
2024-07-18 12:35:00,244.22,244.41,244.04,244.25,1000.0,244.22,244.41,244.04,244.25,1000.0
2024-07-18 12:40:00,244.01,244.02,243.72,243.95,1580.0,244.01,244.02,243.72,243.95,1580.0
2024-07-18 12:45:00,244.03,244.03,243.81,243.96,2242.0,244.03,244.03,243.81,243.96,2242.0
2024-07-18 12:50:00,243.85,243.86,243.52,243.78,2226.0,243.85,243.86,243.52,243.78,2226.0
2024-07-18 12:55:00,243.68,243.71,243.58,243.6,1066.0,243.68,243.71,243.58,243.6,1066.0
2024-07-18 13:00:00,243.66,244.19,243.66,243.9,7770.0,243.66,244.19,243.66,243.9,7770.0
2024-07-18 13:05:00,244.04,244.04,243.41,243.74,2899.0,244.04,244.04,243.41,243.74,2899.0
2024-07-18 13:10:00,243.75,244.06,243.72,244.06,2739.0,243.75,244.06,243.72,244.06,2739.0
2024-07-18 13:15:00,244.04,244.4,243.98,244.31,3897.0,244.04,244.4,243.98,244.31,3897.0
2024-07-18 13:20:00,244.19,244.4,244.13,244.34,2202.0,244.19,244.4,244.13,244.34,2202.0
2024-07-18 13:25:00,244.33,244.45,244.28,244.31,6888.0,244.33,244.45,244.28,244.31,6888.0
2024-07-18 13:30:00,244.44,244.53,244.24,244.33,5562.0,244.44,244.53,244.24,244.33,5562.0
2024-07-18 13:35:00,244.33,244.33,243.89,243.91,1900.0,244.33,244.33,243.89,243.91,1900.0
2024-07-18 13:40:00,243.82,244.22,243.74,244.1,2264.0,243.82,244.22,243.74,244.1,2264.0
2024-07-18 13:45:00,244.14,244.2,244.13,244.16,858.0,244.14,244.2,244.13,244.16,858.0
2024-07-18 13:50:00,244.23,244.25,243.88,243.95,1800.0,244.23,244.25,243.88,243.95,1800.0
2024-07-18 13:55:00,243.86,243.9,243.85,243.9,777.0,243.86,243.9,243.85,243.9,777.0
2024-07-18 14:00:00,243.79,243.79,243.18,243.45,10215.0,243.79,243.79,243.18,243.45,10215.0
2024-07-18 14:05:00,243.45,243.79,243.34,243.46,3488.0,243.45,243.79,243.34,243.46,3488.0
2024-07-18 14:10:00,243.48,243.49,242.81,242.98,3098.0,243.48,243.49,242.81,242.98,3098.0
2024-07-18 14:15:00,242.98,243.03,242.76,242.82,4506.0,242.98,243.03,242.76,242.82,4506.0
2024-07-18 14:20:00,242.98,243.2,242.78,243.11,12192.0,242.98,243.2,242.78,243.11,12192.0
2024-07-18 14:25:00,243.11,243.2,242.85,242.85,6256.0,243.11,243.2,242.85,242.85,6256.0
2024-07-18 14:30:00,242.8,242.99,242.66,242.92,7506.0,242.8,242.99,242.66,242.92,7506.0
2024-07-18 14:35:00,242.81,242.81,242.21,242.22,11076.0,242.81,242.81,242.21,242.22,11076.0
2024-07-18 14:40:00,242.22,242.38,241.8,241.8,27585.0,242.22,242.38,241.8,241.8,27585.0
2024-07-18 14:45:00,241.89,242.02,241.77,241.87,13866.0,241.89,242.02,241.77,241.87,13866.0
2024-07-18 14:50:00,241.93,241.93,241.45,241.68,9335.0,241.93,241.93,241.45,241.68,9335.0
2024-07-18 14:55:00,241.62,241.81,241.49,241.79,22102.0,241.62,241.81,241.49,241.79,22102.0
2024-07-18 15:00:00,241.79,242.09,241.74,241.74,11435.0,241.79,242.09,241.74,241.74,11435.0
2024-07-18 15:05:00,241.67,242.04,241.52,241.86,15129.0,241.67,242.04,241.52,241.86,15129.0
2024-07-18 15:10:00,241.86,241.86,240.8,240.84,14538.0,241.86,241.86,240.8,240.84,14538.0
2024-07-18 15:15:00,240.99,241.17,240.85,241.07,8483.0,240.99,241.17,240.85,241.07,8483.0
2024-07-18 15:20:00,240.89,241.03,240.64,240.74,9845.0,240.89,241.03,240.64,240.74,9845.0
2024-07-18 15:25:00,240.76,241.39,240.74,241.39,31344.0,240.76,241.39,240.74,241.39,31344.0
2024-07-18 15:30:00,241.31,242.04,241.17,241.86,7523.0,241.31,242.04,241.17,241.86,7523.0
2024-07-18 15:35:00,241.88,242.41,241.75,242.33,7040.0,241.88,242.41,241.75,242.33,7040.0
2024-07-18 15:40:00,242.33,242.82,242.32,242.82,8282.0,242.33,242.82,242.32,242.82,8282.0
2024-07-18 15:45:00,242.84,243.7,242.83,243.65,12356.0,242.84,243.7,242.83,243.65,12356.0
2024-07-18 15:50:00,243.63,243.82,242.47,242.74,39531.0,243.63,243.82,242.47,242.74,39531.0
2024-07-18 15:55:00,242.54,243.02,242.35,242.81,77178.0,242.54,243.02,242.35,242.81,77178.0
2024-07-19 09:30:00,243.56,243.56,241.0,242.28,64328.0,243.56,243.56,241.0,242.28,64328.0
2024-07-19 09:35:00,241.16,242.51,241.06,241.06,16475.0,241.16,242.51,241.06,241.06,16475.0
2024-07-19 09:40:00,241.45,241.69,240.45,240.62,17522.0,241.45,241.69,240.45,240.62,17522.0
2024-07-19 09:45:00,241.06,242.22,240.88,241.92,8174.0,241.06,242.22,240.88,241.92,8174.0
2024-07-19 09:50:00,242.03,242.57,241.78,242.34,14677.0,242.03,242.57,241.78,242.34,14677.0
2024-07-19 09:55:00,242.4,242.49,241.82,241.93,14314.0,242.4,242.49,241.82,241.93,14314.0
2024-07-19 10:00:00,242.06,243.38,241.64,241.94,16613.0,242.06,243.38,241.64,241.94,16613.0
2024-07-19 10:05:00,241.87,242.17,241.6,241.6,11239.0,241.87,242.17,241.6,241.6,11239.0
2024-07-19 10:10:00,241.59,242.04,241.44,241.49,10796.0,241.59,242.04,241.44,241.49,10796.0
2024-07-19 10:15:00,241.48,241.93,241.47,241.8,2192.0,241.48,241.93,241.47,241.8,2192.0
2024-07-19 10:20:00,241.81,241.81,240.85,241.17,5595.0,241.81,241.81,240.85,241.17,5595.0
2024-07-19 10:25:00,241.17,241.17,240.54,240.96,10227.0,241.17,241.17,240.54,240.96,10227.0
2024-07-19 10:30:00,241.06,241.48,240.98,241.21,3464.0,241.06,241.48,240.98,241.21,3464.0
2024-07-19 10:35:00,241.25,241.25,240.93,241.1,3847.0,241.25,241.25,240.93,241.1,3847.0
2024-07-19 10:40:00,240.92,241.19,240.7,241.05,8436.0,240.92,241.19,240.7,241.05,8436.0
2024-07-19 10:45:00,241.03,241.28,240.93,241.11,7061.0,241.03,241.28,240.93,241.11,7061.0
2024-07-19 10:50:00,240.93,241.0,240.41,240.72,10810.0,240.93,241.0,240.41,240.72,10810.0
2024-07-19 10:55:00,240.82,241.41,240.82,241.41,4753.0,240.82,241.41,240.82,241.41,4753.0
2024-07-19 11:00:00,241.22,241.87,241.09,241.38,6313.0,241.22,241.87,241.09,241.38,6313.0
2024-07-19 11:05:00,241.46,241.51,240.79,240.79,4776.0,241.46,241.51,240.79,240.79,4776.0
2024-07-19 11:10:00,240.72,241.07,240.63,240.91,13807.0,240.72,241.07,240.63,240.91,13807.0
2024-07-19 11:15:00,240.95,241.38,240.92,241.29,5424.0,240.95,241.38,240.92,241.29,5424.0
2024-07-19 11:20:00,241.38,241.45,240.83,240.92,2670.0,241.38,241.45,240.83,240.92,2670.0
2024-07-19 11:25:00,240.8,240.85,240.11,240.21,3014.0,240.8,240.85,240.11,240.21,3014.0
2024-07-19 11:30:00,240.15,240.15,239.63,240.03,9032.0,240.15,240.15,239.63,240.03,9032.0
2024-07-19 11:35:00,239.86,240.18,239.73,239.87,3591.0,239.86,240.18,239.73,239.87,3591.0
2024-07-19 11:40:00,239.91,240.01,239.7,239.77,2413.0,239.91,240.01,239.7,239.77,2413.0
2024-07-19 11:45:00,239.7,240.11,239.62,240.09,3955.0,239.7,240.11,239.62,240.09,3955.0
2024-07-19 11:50:00,240.03,240.49,240.02,240.28,2411.0,240.03,240.49,240.02,240.28,2411.0
2024-07-19 11:55:00,240.39,241.17,240.25,241.05,6916.0,240.39,241.17,240.25,241.05,6916.0
2024-07-19 12:00:00,241.16,241.56,241.0,241.28,4467.0,241.16,241.56,241.0,241.28,4467.0
2024-07-19 12:05:00,241.19,241.35,241.02,241.03,6502.0,241.19,241.35,241.02,241.03,6502.0
2024-07-19 12:10:00,240.98,241.34,240.98,241.27,2716.0,240.98,241.34,240.98,241.27,2716.0
2024-07-19 12:15:00,241.24,241.24,240.88,240.98,700.0,241.24,241.24,240.88,240.98,700.0
2024-07-19 12:20:00,240.99,240.99,240.65,240.72,1100.0,240.99,240.99,240.65,240.72,1100.0
2024-07-19 12:25:00,240.68,240.92,240.67,240.92,2820.0,240.68,240.92,240.67,240.92,2820.0
2024-07-19 12:30:00,241.07,241.26,240.6,240.79,2702.0,241.07,241.26,240.6,240.79,2702.0
2024-07-19 12:35:00,240.79,241.1,240.51,240.94,2554.0,240.79,241.1,240.51,240.94,2554.0
2024-07-19 12:40:00,241.12,241.3,241.03,241.3,4017.0,241.12,241.3,241.03,241.3,4017.0
2024-07-19 12:45:00,241.22,241.35,240.86,240.98,3045.0,241.22,241.35,240.86,240.98,3045.0
2024-07-19 12:50:00,240.96,241.2,240.96,241.14,1700.0,240.96,241.2,240.96,241.14,1700.0
2024-07-19 12:55:00,241.14,241.26,240.98,241.12,2493.0,241.14,241.26,240.98,241.12,2493.0
2024-07-19 13:00:00,241.06,241.23,241.0,241.08,2167.0,241.06,241.23,241.0,241.08,2167.0
2024-07-19 13:05:00,241.1,241.19,240.97,241.07,2889.0,241.1,241.19,240.97,241.07,2889.0
2024-07-19 13:10:00,241.08,241.2,240.76,241.2,4321.0,241.08,241.2,240.76,241.2,4321.0
2024-07-19 13:15:00,241.18,241.27,240.9,241.04,2155.0,241.18,241.27,240.9,241.04,2155.0
2024-07-19 13:20:00,241.0,241.0,240.75,240.99,3175.0,241.0,241.0,240.75,240.99,3175.0
2024-07-19 13:25:00,241.0,241.42,240.92,241.36,2499.0,241.0,241.42,240.92,241.36,2499.0
2024-07-19 13:30:00,241.19,241.49,240.88,241.3,4904.0,241.19,241.49,240.88,241.3,4904.0
2024-07-19 13:35:00,241.18,241.62,241.18,241.56,1940.0,241.18,241.62,241.18,241.56,1940.0
2024-07-19 13:40:00,241.33,241.35,241.0,241.13,3103.0,241.33,241.35,241.0,241.13,3103.0
2024-07-19 13:45:00,241.04,241.67,241.04,241.67,8075.0,241.04,241.67,241.04,241.67,8075.0
2024-07-19 13:50:00,241.59,241.62,241.4,241.56,2003.0,241.59,241.62,241.4,241.56,2003.0
2024-07-19 13:55:00,241.57,242.0,241.52,242.0,2380.0,241.57,242.0,241.52,242.0,2380.0
2024-07-19 14:00:00,241.99,242.27,241.89,242.02,6627.0,241.99,242.27,241.89,242.02,6627.0
2024-07-19 14:05:00,242.04,242.42,241.86,242.31,3000.0,242.04,242.42,241.86,242.31,3000.0
2024-07-19 14:10:00,242.21,242.33,242.1,242.11,2036.0,242.21,242.33,242.1,242.11,2036.0
2024-07-19 14:15:00,242.12,242.14,241.85,241.94,1700.0,242.12,242.14,241.85,241.94,1700.0
2024-07-19 14:20:00,241.88,241.88,241.7,241.85,1699.0,241.88,241.88,241.7,241.85,1699.0
2024-07-19 14:25:00,241.8,241.87,241.72,241.75,1350.0,241.8,241.87,241.72,241.75,1350.0
2024-07-19 14:30:00,241.74,241.94,241.69,241.93,2071.0,241.74,241.94,241.69,241.93,2071.0
2024-07-19 14:35:00,241.95,242.02,241.59,241.68,1657.0,241.95,242.02,241.59,241.68,1657.0
2024-07-19 14:40:00,241.69,241.83,241.55,241.55,1200.0,241.69,241.83,241.55,241.55,1200.0
2024-07-19 14:45:00,241.67,242.07,241.64,242.0,2500.0,241.67,242.07,241.64,242.0,2500.0
2024-07-19 14:50:00,242.09,242.27,242.01,242.27,4786.0,242.09,242.27,242.01,242.27,4786.0
2024-07-19 14:55:00,242.24,242.43,242.17,242.32,5607.0,242.24,242.43,242.17,242.32,5607.0
2024-07-19 15:00:00,242.32,242.92,242.17,242.85,5567.0,242.32,242.92,242.17,242.85,5567.0
2024-07-19 15:05:00,242.84,242.84,242.7,242.76,6642.0,242.84,242.84,242.7,242.76,6642.0
2024-07-19 15:10:00,242.71,242.84,242.64,242.84,7548.0,242.71,242.84,242.64,242.84,7548.0
2024-07-19 15:15:00,242.81,243.17,242.58,243.11,5505.0,242.81,243.17,242.58,243.11,5505.0
2024-07-19 15:20:00,243.15,243.53,243.07,243.39,5897.0,243.15,243.53,243.07,243.39,5897.0
2024-07-19 15:25:00,243.52,243.54,243.33,243.33,5637.0,243.52,243.54,243.33,243.33,5637.0
2024-07-19 15:30:00,243.31,243.45,242.85,242.89,4228.0,243.31,243.45,242.85,242.89,4228.0
2024-07-19 15:35:00,242.89,242.89,242.39,242.5,3927.0,242.89,242.89,242.39,242.5,3927.0
2024-07-19 15:40:00,242.54,242.59,242.17,242.32,4396.0,242.54,242.59,242.17,242.32,4396.0
2024-07-19 15:45:00,242.33,242.42,242.0,242.09,5780.0,242.33,242.42,242.0,242.09,5780.0
2024-07-19 15:50:00,242.0,242.78,241.98,242.43,34911.0,242.0,242.78,241.98,242.43,34911.0
2024-07-19 15:55:00,242.33,242.55,241.95,242.5,52776.0,242.33,242.55,241.95,242.5,52776.0
2024-07-22 09:30:00,245.48,245.48,243.56,244.06,18766.0,245.48,245.48,243.56,244.06,18766.0
2024-07-22 09:35:00,244.06,244.96,244.06,244.59,4582.0,244.06,244.96,244.06,244.59,4582.0
2024-07-22 09:40:00,244.1,244.1,242.9,242.9,2627.0,244.1,244.1,242.9,242.9,2627.0
2024-07-22 09:45:00,243.07,244.6,243.07,244.58,3659.0,243.07,244.6,243.07,244.58,3659.0
2024-07-22 09:50:00,244.37,245.15,244.26,244.83,3122.0,244.37,245.15,244.26,244.83,3122.0
2024-07-22 09:55:00,244.91,244.92,244.19,244.28,1800.0,244.91,244.92,244.19,244.28,1800.0
2024-07-22 10:00:00,244.34,244.34,243.72,243.73,2070.0,244.34,244.34,243.72,243.73,2070.0
2024-07-22 10:05:00,243.66,243.78,243.13,243.21,2932.0,243.66,243.78,243.13,243.21,2932.0
2024-07-22 10:10:00,243.1,243.7,243.08,243.68,2643.0,243.1,243.7,243.08,243.68,2643.0
2024-07-22 10:15:00,243.81,244.03,243.49,243.78,4274.0,243.81,244.03,243.49,243.78,4274.0
2024-07-22 10:20:00,244.04,244.13,243.71,243.79,2872.0,244.04,244.13,243.71,243.79,2872.0
2024-07-22 10:25:00,244.12,244.43,244.09,244.3,2204.0,244.12,244.43,244.09,244.3,2204.0
2024-07-22 10:30:00,244.27,244.27,243.48,243.9,5688.0,244.27,244.27,243.48,243.9,5688.0
2024-07-22 10:35:00,243.9,245.09,243.89,244.69,10955.0,243.9,245.09,243.89,244.69,10955.0
2024-07-22 10:40:00,244.54,245.15,244.54,245.15,3664.0,244.54,245.15,244.54,245.15,3664.0
2024-07-22 10:45:00,245.08,245.18,244.87,244.96,3565.0,245.08,245.18,244.87,244.96,3565.0
2024-07-22 10:50:00,244.81,245.23,244.78,245.18,3587.0,244.81,245.23,244.78,245.18,3587.0
2024-07-22 10:55:00,245.3,245.44,245.13,245.3,3273.0,245.3,245.44,245.13,245.3,3273.0
2024-07-22 11:00:00,245.4,245.79,245.4,245.79,4911.0,245.4,245.79,245.4,245.79,4911.0
2024-07-22 11:05:00,245.77,245.77,244.63,244.63,4990.0,245.77,245.77,244.63,244.63,4990.0
2024-07-22 11:10:00,244.66,244.87,244.53,244.79,2447.0,244.66,244.87,244.53,244.79,2447.0
2024-07-22 11:15:00,244.67,244.67,244.0,244.41,3051.0,244.67,244.67,244.0,244.41,3051.0
2024-07-22 11:20:00,244.31,244.31,243.78,243.78,1632.0,244.31,244.31,243.78,243.78,1632.0
2024-07-22 11:25:00,243.79,244.08,243.53,243.89,2407.0,243.79,244.08,243.53,243.89,2407.0
2024-07-22 11:30:00,243.7,243.72,243.43,243.48,2516.0,243.7,243.72,243.43,243.48,2516.0
2024-07-22 11:35:00,243.38,243.55,243.07,243.4,3107.0,243.38,243.55,243.07,243.4,3107.0
2024-07-22 11:40:00,243.39,243.47,242.99,243.36,3842.0,243.39,243.47,242.99,243.36,3842.0
2024-07-22 11:45:00,243.05,243.36,243.0,243.34,1741.0,243.05,243.36,243.0,243.34,1741.0
2024-07-22 11:50:00,243.31,243.7,243.3,243.7,2287.0,243.31,243.7,243.3,243.7,2287.0
2024-07-22 11:55:00,243.69,243.69,243.42,243.48,2100.0,243.69,243.69,243.42,243.48,2100.0
2024-07-22 12:00:00,243.46,243.7,243.33,243.34,6968.0,243.46,243.7,243.33,243.34,6968.0
2024-07-22 12:05:00,243.09,243.64,243.06,243.5,3659.0,243.09,243.64,243.06,243.5,3659.0
2024-07-22 12:10:00,243.53,243.57,243.53,243.57,300.0,243.53,243.57,243.53,243.57,300.0
2024-07-22 12:15:00,243.69,243.94,243.59,243.83,1550.0,243.69,243.94,243.59,243.83,1550.0
2024-07-22 12:20:00,243.72,243.73,243.72,243.73,400.0,243.72,243.73,243.72,243.73,400.0
2024-07-22 12:25:00,243.76,243.76,243.39,243.4,1862.0,243.76,243.76,243.39,243.4,1862.0
2024-07-22 12:30:00,243.25,243.55,243.25,243.55,1495.0,243.25,243.55,243.25,243.55,1495.0
2024-07-22 12:35:00,243.7,243.75,243.63,243.75,493.0,243.7,243.75,243.63,243.75,493.0
2024-07-22 12:40:00,243.74,243.82,243.58,243.72,1900.0,243.74,243.82,243.58,243.72,1900.0
2024-07-22 12:45:00,243.65,243.83,243.64,243.78,1226.0,243.65,243.83,243.64,243.78,1226.0
2024-07-22 12:50:00,244.01,244.28,244.0,244.24,2199.0,244.01,244.28,244.0,244.24,2199.0
2024-07-22 12:55:00,244.29,244.42,244.22,244.34,4902.0,244.29,244.42,244.22,244.34,4902.0
2024-07-22 13:00:00,244.42,244.71,244.38,244.46,1700.0,244.42,244.71,244.38,244.46,1700.0
2024-07-22 13:05:00,244.51,244.51,244.41,244.42,206.0,244.51,244.51,244.41,244.42,206.0
2024-07-22 13:10:00,244.39,244.57,244.27,244.5,1843.0,244.39,244.57,244.27,244.5,1843.0
2024-07-22 13:15:00,244.5,244.75,244.42,244.66,1430.0,244.5,244.75,244.42,244.66,1430.0
2024-07-22 13:20:00,244.56,244.8,244.47,244.61,2835.0,244.56,244.8,244.47,244.61,2835.0
2024-07-22 13:25:00,244.68,244.68,244.55,244.55,400.0,244.68,244.68,244.55,244.55,400.0
2024-07-22 13:30:00,244.49,245.01,244.49,245.01,2000.0,244.49,245.01,244.49,245.01,2000.0
2024-07-22 13:35:00,244.91,244.91,244.68,244.68,1309.0,244.91,244.91,244.68,244.68,1309.0
2024-07-22 13:40:00,244.7,244.76,244.69,244.69,346.0,244.7,244.76,244.69,244.69,346.0
2024-07-22 13:45:00,244.46,244.8,244.46,244.71,1382.0,244.46,244.8,244.46,244.71,1382.0
2024-07-22 13:50:00,244.71,244.71,244.59,244.59,1809.0,244.71,244.71,244.59,244.59,1809.0
2024-07-22 13:55:00,244.58,244.73,244.57,244.73,1370.0,244.58,244.73,244.57,244.73,1370.0
2024-07-22 14:00:00,244.64,244.85,244.64,244.85,1477.0,244.64,244.85,244.64,244.85,1477.0
2024-07-22 14:05:00,244.83,244.88,244.61,244.84,1501.0,244.83,244.88,244.61,244.84,1501.0
2024-07-22 14:10:00,244.98,245.08,244.95,245.01,4565.0,244.98,245.08,244.95,245.01,4565.0
2024-07-22 14:15:00,245.01,245.3,245.0,245.26,3991.0,245.01,245.3,245.0,245.26,3991.0
2024-07-22 14:20:00,245.25,245.35,245.23,245.35,1207.0,245.25,245.35,245.23,245.35,1207.0
2024-07-22 14:25:00,245.31,245.66,245.3,245.33,5603.0,245.31,245.66,245.3,245.33,5603.0
2024-07-22 14:30:00,245.28,245.38,245.19,245.29,1786.0,245.28,245.38,245.19,245.29,1786.0
2024-07-22 14:35:00,245.23,245.44,245.19,245.38,1888.0,245.23,245.44,245.19,245.38,1888.0
2024-07-22 14:40:00,245.32,245.32,245.12,245.31,2600.0,245.32,245.32,245.12,245.31,2600.0
2024-07-22 14:45:00,245.27,245.29,245.19,245.24,1400.0,245.27,245.29,245.19,245.24,1400.0
2024-07-22 14:50:00,245.27,245.49,245.21,245.41,4929.0,245.27,245.49,245.21,245.41,4929.0
2024-07-22 14:55:00,245.4,245.5,245.22,245.23,10838.0,245.4,245.5,245.22,245.23,10838.0
2024-07-22 15:00:00,245.0,245.12,244.91,245.08,2380.0,245.0,245.12,244.91,245.08,2380.0
2024-07-22 15:05:00,245.18,245.18,245.0,245.14,1300.0,245.18,245.18,245.0,245.14,1300.0
2024-07-22 15:10:00,245.14,245.3,245.14,245.22,4070.0,245.14,245.3,245.14,245.22,4070.0
2024-07-22 15:15:00,245.13,245.24,245.0,245.03,2323.0,245.13,245.24,245.0,245.03,2323.0
2024-07-22 15:20:00,244.85,245.04,244.7,244.87,2814.0,244.85,245.04,244.7,244.87,2814.0
2024-07-22 15:25:00,244.78,244.87,244.62,244.62,3600.0,244.78,244.87,244.62,244.62,3600.0
2024-07-22 15:30:00,244.61,245.02,244.61,244.72,5260.0,244.61,245.02,244.61,244.72,5260.0
2024-07-22 15:35:00,244.73,245.25,244.72,245.2,4213.0,244.73,245.25,244.72,245.2,4213.0
2024-07-22 15:40:00,245.23,245.31,245.01,245.01,3343.0,245.23,245.31,245.01,245.01,3343.0
2024-07-22 15:45:00,245.05,245.18,244.85,244.86,5063.0,245.05,245.18,244.85,244.86,5063.0
2024-07-22 15:50:00,244.75,245.14,244.75,244.79,11694.0,244.75,245.14,244.75,244.79,11694.0
2024-07-22 15:55:00,244.93,245.42,244.9,245.38,29674.0,244.93,245.42,244.9,245.38,29674.0
2024-07-23 09:30:00,244.96,245.65,244.63,244.99,9820.0,244.96,245.65,244.63,244.99,9820.0
2024-07-23 09:35:00,245.12,245.69,245.12,245.68,1916.0,245.12,245.69,245.12,245.68,1916.0
2024-07-23 09:40:00,246.0,247.0,245.96,246.96,3623.0,246.0,247.0,245.96,246.96,3623.0
2024-07-23 09:45:00,246.99,246.99,246.01,246.55,1993.0,246.99,246.99,246.01,246.55,1993.0
2024-07-23 09:50:00,246.39,246.68,245.94,246.39,1958.0,246.39,246.68,245.94,246.39,1958.0
2024-07-23 09:55:00,246.85,246.85,246.09,246.09,685.0,246.85,246.85,246.09,246.09,685.0
2024-07-23 10:00:00,246.28,246.39,245.86,246.39,1326.0,246.28,246.39,245.86,246.39,1326.0
2024-07-23 10:05:00,246.38,246.83,246.37,246.47,1850.0,246.38,246.83,246.37,246.47,1850.0
2024-07-23 10:10:00,246.62,246.79,246.35,246.36,1520.0,246.62,246.79,246.35,246.36,1520.0
2024-07-23 10:15:00,246.33,246.61,246.33,246.55,1472.0,246.33,246.61,246.33,246.55,1472.0
2024-07-23 10:20:00,246.46,246.84,246.46,246.84,1682.0,246.46,246.84,246.46,246.84,1682.0
2024-07-23 10:25:00,246.62,246.83,246.51,246.51,1734.0,246.62,246.83,246.51,246.51,1734.0
2024-07-23 10:30:00,246.56,246.56,246.09,246.23,6056.0,246.56,246.56,246.09,246.23,6056.0
2024-07-23 10:35:00,246.13,246.49,246.12,246.4,7502.0,246.13,246.49,246.12,246.4,7502.0
2024-07-23 10:40:00,246.29,246.29,246.06,246.12,2225.0,246.29,246.29,246.06,246.12,2225.0
2024-07-23 10:45:00,246.07,246.08,245.63,245.76,2400.0,246.07,246.08,245.63,245.76,2400.0
2024-07-23 10:50:00,245.3,245.84,245.3,245.79,919.0,245.3,245.84,245.3,245.79,919.0
2024-07-23 10:55:00,245.72,246.13,245.72,246.13,1287.0,245.72,246.13,245.72,246.13,1287.0
2024-07-23 11:00:00,246.05,246.38,246.05,246.31,1151.0,246.05,246.38,246.05,246.31,1151.0
2024-07-23 11:05:00,246.08,246.2,245.86,246.2,833.0,246.08,246.2,245.86,246.2,833.0
2024-07-23 11:10:00,246.16,246.76,246.16,246.76,913.0,246.16,246.76,246.16,246.76,913.0
2024-07-23 11:15:00,246.87,247.16,246.83,247.16,2719.0,246.87,247.16,246.83,247.16,2719.0
2024-07-23 11:20:00,246.9,247.16,246.85,247.16,1000.0,246.9,247.16,246.85,247.16,1000.0
2024-07-23 11:25:00,247.12,247.14,246.68,246.84,2215.0,247.12,247.14,246.68,246.84,2215.0
2024-07-23 11:30:00,246.99,247.19,246.87,247.06,1536.0,246.99,247.19,246.87,247.06,1536.0
2024-07-23 11:35:00,247.23,247.31,247.1,247.21,2089.0,247.23,247.31,247.1,247.21,2089.0
2024-07-23 11:40:00,247.2,247.21,247.1,247.19,707.0,247.2,247.21,247.1,247.19,707.0
2024-07-23 11:45:00,247.06,247.09,247.03,247.09,382.0,247.06,247.09,247.03,247.09,382.0
2024-07-23 11:50:00,247.1,247.1,247.0,247.0,600.0,247.1,247.1,247.0,247.0,600.0
2024-07-23 11:55:00,247.07,247.07,246.87,246.98,808.0,247.07,247.07,246.87,246.98,808.0
2024-07-23 12:00:00,246.98,246.98,246.61,246.61,1523.0,246.98,246.98,246.61,246.61,1523.0
2024-07-23 12:05:00,246.69,246.89,246.51,246.89,2896.0,246.69,246.89,246.51,246.89,2896.0
2024-07-23 12:10:00,246.72,246.72,246.58,246.58,471.0,246.72,246.72,246.58,246.58,471.0
2024-07-23 12:15:00,246.64,246.68,246.54,246.67,1250.0,246.64,246.68,246.54,246.67,1250.0
2024-07-23 12:20:00,246.71,246.71,245.93,245.94,2211.0,246.71,246.71,245.93,245.94,2211.0
2024-07-23 12:25:00,246.15,246.3,245.88,246.17,1695.0,246.15,246.3,245.88,246.17,1695.0
2024-07-23 12:30:00,245.92,245.95,245.91,245.95,445.0,245.92,245.95,245.91,245.95,445.0
2024-07-23 12:35:00,246.06,246.06,245.7,245.7,400.0,246.06,246.06,245.7,245.7,400.0
2024-07-23 12:40:00,245.79,245.79,245.65,245.65,200.0,245.79,245.79,245.65,245.65,200.0
2024-07-23 12:45:00,245.76,246.1,245.67,246.06,1964.0,245.76,246.1,245.67,246.06,1964.0
2024-07-23 12:50:00,245.92,245.99,245.87,245.99,800.0,245.92,245.99,245.87,245.99,800.0
2024-07-23 12:55:00,245.93,245.93,245.7,245.87,1750.0,245.93,245.93,245.7,245.87,1750.0
2024-07-23 13:00:00,245.88,246.1,245.88,246.01,489.0,245.88,246.1,245.88,246.01,489.0
2024-07-23 13:05:00,245.95,246.11,245.89,246.11,300.0,245.95,246.11,245.89,246.11,300.0
2024-07-23 13:10:00,245.9,246.14,245.9,246.0,800.0,245.9,246.14,245.9,246.0,800.0
2024-07-23 13:15:00,245.89,245.97,245.85,245.97,700.0,245.89,245.97,245.85,245.97,700.0
2024-07-23 13:20:00,246.12,246.12,245.98,246.08,1181.0,246.12,246.12,245.98,246.08,1181.0
2024-07-23 13:25:00,245.84,246.1,245.84,246.1,400.0,245.84,246.1,245.84,246.1,400.0
2024-07-23 13:30:00,245.95,246.17,245.69,245.94,6599.0,245.95,246.17,245.69,245.94,6599.0
2024-07-23 13:35:00,245.98,245.98,245.88,245.89,300.0,245.98,245.98,245.88,245.89,300.0
2024-07-23 13:40:00,245.85,245.89,245.7,245.89,900.0,245.85,245.89,245.7,245.89,900.0
2024-07-23 13:45:00,246.08,246.22,245.87,246.18,1500.0,246.08,246.22,245.87,246.18,1500.0
2024-07-23 13:50:00,246.13,246.27,246.02,246.21,2970.0,246.13,246.27,246.02,246.21,2970.0
2024-07-23 13:55:00,246.23,246.31,246.2,246.21,1466.0,246.23,246.31,246.2,246.21,1466.0
2024-07-23 14:00:00,246.23,246.42,246.22,246.29,1659.0,246.23,246.42,246.22,246.29,1659.0
2024-07-23 14:05:00,246.32,246.38,246.22,246.35,1521.0,246.32,246.38,246.22,246.35,1521.0
2024-07-23 14:10:00,246.35,246.41,246.32,246.34,1379.0,246.35,246.41,246.32,246.34,1379.0
2024-07-23 14:15:00,246.28,246.44,246.28,246.34,1183.0,246.28,246.44,246.28,246.34,1183.0
2024-07-23 14:20:00,246.32,246.32,246.14,246.28,900.0,246.32,246.32,246.14,246.28,900.0
2024-07-23 14:25:00,246.21,246.5,246.21,246.4,6044.0,246.21,246.5,246.21,246.4,6044.0
2024-07-23 14:30:00,246.56,246.57,246.2,246.34,1112.0,246.56,246.57,246.2,246.34,1112.0
2024-07-23 14:35:00,246.27,246.51,246.27,246.51,1205.0,246.27,246.51,246.27,246.51,1205.0
2024-07-23 14:40:00,246.39,246.41,246.38,246.39,406.0,246.39,246.41,246.38,246.39,406.0
2024-07-23 14:45:00,246.33,246.41,246.2,246.32,2176.0,246.33,246.41,246.2,246.32,2176.0
2024-07-23 14:50:00,246.15,246.18,246.07,246.08,2318.0,246.15,246.18,246.07,246.08,2318.0
2024-07-23 14:55:00,246.04,246.08,246.03,246.08,650.0,246.04,246.08,246.03,246.08,650.0
2024-07-23 15:00:00,246.07,246.17,246.07,246.09,2858.0,246.07,246.17,246.07,246.09,2858.0
2024-07-23 15:05:00,246.09,246.25,246.07,246.1,5401.0,246.09,246.25,246.07,246.1,5401.0
2024-07-23 15:10:00,246.05,246.18,246.04,246.09,3652.0,246.05,246.18,246.04,246.09,3652.0
2024-07-23 15:15:00,246.06,246.18,246.0,246.18,9284.0,246.06,246.18,246.0,246.18,9284.0
2024-07-23 15:20:00,246.17,246.3,246.17,246.3,1700.0,246.17,246.3,246.17,246.3,1700.0
2024-07-23 15:25:00,246.35,246.42,246.27,246.42,3897.0,246.35,246.42,246.27,246.42,3897.0
2024-07-23 15:30:00,246.39,246.46,246.27,246.45,4735.0,246.39,246.46,246.27,246.45,4735.0
2024-07-23 15:35:00,246.42,246.46,246.28,246.46,3855.0,246.42,246.46,246.28,246.46,3855.0
2024-07-23 15:40:00,246.46,246.47,246.09,246.18,10072.0,246.46,246.47,246.09,246.18,10072.0
2024-07-23 15:45:00,246.21,246.61,246.15,246.61,5920.0,246.21,246.61,246.15,246.61,5920.0
2024-07-23 15:50:00,246.46,246.61,246.25,246.43,20781.0,246.46,246.61,246.25,246.43,20781.0
2024-07-23 15:55:00,246.38,246.38,246.02,246.23,54497.0,246.38,246.38,246.02,246.23,54497.0
2024-07-24 09:30:00,244.59,245.23,244.59,244.81,15109.0,244.59,245.23,244.59,244.81,15109.0
2024-07-24 09:35:00,244.86,245.23,244.42,244.88,1800.0,244.86,245.23,244.42,244.88,1800.0
2024-07-24 09:40:00,244.58,244.91,244.12,244.19,2499.0,244.58,244.91,244.12,244.19,2499.0
2024-07-24 09:45:00,244.28,244.72,243.95,244.58,4648.0,244.28,244.72,243.95,244.58,4648.0
2024-07-24 09:50:00,244.26,244.44,243.72,243.72,1981.0,244.26,244.44,243.72,243.72,1981.0
2024-07-24 09:55:00,243.81,244.03,243.29,243.89,11030.0,243.81,244.03,243.29,243.89,11030.0
2024-07-24 10:00:00,243.94,243.94,242.8,242.92,7142.0,243.94,243.94,242.8,242.92,7142.0
2024-07-24 10:05:00,243.0,243.09,242.69,242.8,7217.0,243.0,243.09,242.69,242.8,7217.0
2024-07-24 10:10:00,242.92,242.94,242.2,242.67,3614.0,242.92,242.94,242.2,242.67,3614.0
2024-07-24 10:15:00,242.55,243.0,242.48,242.97,2684.0,242.55,243.0,242.48,242.97,2684.0
2024-07-24 10:20:00,243.0,243.18,242.75,243.05,1642.0,243.0,243.18,242.75,243.05,1642.0
2024-07-24 10:25:00,242.79,243.65,242.79,243.5,2000.0,242.79,243.65,242.79,243.5,2000.0
2024-07-24 10:30:00,243.59,243.59,243.3,243.52,2348.0,243.59,243.59,243.3,243.52,2348.0
2024-07-24 10:35:00,243.53,243.65,243.21,243.23,2130.0,243.53,243.65,243.21,243.23,2130.0
2024-07-24 10:40:00,243.43,243.45,243.21,243.29,2046.0,243.43,243.45,243.21,243.29,2046.0
2024-07-24 10:45:00,243.54,243.81,243.5,243.65,4912.0,243.54,243.81,243.5,243.65,4912.0
2024-07-24 10:50:00,243.65,243.7,243.6,243.63,1900.0,243.65,243.7,243.6,243.63,1900.0
2024-07-24 10:55:00,243.65,243.83,243.4,243.47,1436.0,243.65,243.83,243.4,243.47,1436.0
2024-07-24 11:00:00,243.38,243.46,242.86,242.86,4512.0,243.38,243.46,242.86,242.86,4512.0
2024-07-24 11:05:00,242.86,242.86,242.61,242.63,1360.0,242.86,242.86,242.61,242.63,1360.0
2024-07-24 11:10:00,242.57,242.65,242.44,242.64,1900.0,242.57,242.65,242.44,242.64,1900.0
2024-07-24 11:15:00,242.59,242.78,242.35,242.44,2420.0,242.59,242.78,242.35,242.44,2420.0
2024-07-24 11:20:00,242.34,242.5,242.0,242.17,2877.0,242.34,242.5,242.0,242.17,2877.0
2024-07-24 11:25:00,242.03,242.56,241.95,242.48,14193.0,242.03,242.56,241.95,242.48,14193.0
2024-07-24 11:30:00,242.26,242.95,242.26,242.95,2448.0,242.26,242.95,242.26,242.95,2448.0
2024-07-24 11:35:00,242.87,243.13,242.74,242.74,1200.0,242.87,243.13,242.74,242.74,1200.0
2024-07-24 11:40:00,242.81,242.9,242.68,242.84,1500.0,242.81,242.9,242.68,242.84,1500.0
2024-07-24 11:45:00,242.59,242.61,242.41,242.41,600.0,242.59,242.61,242.41,242.41,600.0
2024-07-24 11:50:00,242.59,242.82,242.46,242.6,2510.0,242.59,242.82,242.46,242.6,2510.0
2024-07-24 11:55:00,242.58,242.7,242.04,242.04,1765.0,242.58,242.7,242.04,242.04,1765.0
2024-07-24 12:00:00,241.97,242.47,241.93,242.47,2200.0,241.97,242.47,241.93,242.47,2200.0
2024-07-24 12:05:00,242.4,242.58,241.84,241.97,3204.0,242.4,242.58,241.84,241.97,3204.0
2024-07-24 12:10:00,242.15,242.28,241.71,242.2,10903.0,242.15,242.28,241.71,242.2,10903.0
2024-07-24 12:15:00,242.24,242.27,242.1,242.1,1137.0,242.24,242.27,242.1,242.1,1137.0
2024-07-24 12:20:00,242.27,242.31,241.88,241.89,1047.0,242.27,242.31,241.88,241.89,1047.0
2024-07-24 12:25:00,241.9,242.22,241.78,242.0,2361.0,241.9,242.22,241.78,242.0,2361.0
2024-07-24 12:30:00,241.95,242.28,241.8,242.03,1001.0,241.95,242.28,241.8,242.03,1001.0
2024-07-24 12:35:00,241.98,241.98,241.17,241.62,1761.0,241.98,241.98,241.17,241.62,1761.0
2024-07-24 12:40:00,241.46,241.88,241.1,241.11,3516.0,241.46,241.88,241.1,241.11,3516.0
2024-07-24 12:45:00,241.07,241.63,241.01,241.33,4076.0,241.07,241.63,241.01,241.33,4076.0
2024-07-24 12:50:00,241.28,241.28,241.04,241.08,600.0,241.28,241.28,241.04,241.08,600.0
2024-07-24 12:55:00,241.27,241.33,240.89,240.94,3433.0,241.27,241.33,240.89,240.94,3433.0
2024-07-24 13:00:00,240.99,241.36,240.87,241.01,3317.0,240.99,241.36,240.87,241.01,3317.0
2024-07-24 13:05:00,241.36,241.5,241.18,241.47,2201.0,241.36,241.5,241.18,241.47,2201.0
2024-07-24 13:10:00,241.65,241.73,241.55,241.72,800.0,241.65,241.73,241.55,241.72,800.0
2024-07-24 13:15:00,241.54,241.54,241.18,241.37,1212.0,241.54,241.54,241.18,241.37,1212.0
2024-07-24 13:20:00,241.29,241.63,241.26,241.26,1371.0,241.29,241.63,241.26,241.26,1371.0
2024-07-24 13:25:00,241.39,241.49,241.12,241.31,1516.0,241.39,241.49,241.12,241.31,1516.0
2024-07-24 13:30:00,241.1,241.29,240.87,241.13,2584.0,241.1,241.29,240.87,241.13,2584.0
2024-07-24 13:35:00,241.31,241.43,241.13,241.42,2200.0,241.31,241.43,241.13,241.42,2200.0
2024-07-24 13:40:00,241.35,241.8,241.35,241.42,3053.0,241.35,241.8,241.35,241.42,3053.0
2024-07-24 13:45:00,241.42,241.46,241.19,241.45,2931.0,241.42,241.46,241.19,241.45,2931.0
2024-07-24 13:50:00,241.4,241.52,241.23,241.39,16740.0,241.4,241.52,241.23,241.39,16740.0
2024-07-24 13:55:00,241.37,241.64,241.36,241.51,2881.0,241.37,241.64,241.36,241.51,2881.0
2024-07-24 14:00:00,241.51,241.51,240.82,240.98,4055.0,241.51,241.51,240.82,240.98,4055.0
2024-07-24 14:05:00,240.86,241.5,240.84,241.32,4005.0,240.86,241.5,240.84,241.32,4005.0
2024-07-24 14:10:00,241.5,241.5,241.25,241.4,1832.0,241.5,241.5,241.25,241.4,1832.0
2024-07-24 14:15:00,241.43,241.53,241.12,241.31,3780.0,241.43,241.53,241.12,241.31,3780.0
2024-07-24 14:20:00,241.18,241.23,240.92,240.92,4208.0,241.18,241.23,240.92,240.92,4208.0
2024-07-24 14:25:00,240.92,241.1,240.84,240.86,2370.0,240.92,241.1,240.84,240.86,2370.0
2024-07-24 14:30:00,241.01,241.07,240.84,240.86,3502.0,241.01,241.07,240.84,240.86,3502.0
2024-07-24 14:35:00,240.84,241.03,240.67,240.85,4041.0,240.84,241.03,240.67,240.85,4041.0
2024-07-24 14:40:00,240.89,240.92,240.12,240.49,4550.0,240.89,240.92,240.12,240.49,4550.0
2024-07-24 14:45:00,240.37,240.53,239.81,240.07,2825.0,240.37,240.53,239.81,240.07,2825.0
2024-07-24 14:50:00,239.83,240.01,239.69,239.78,4619.0,239.83,240.01,239.69,239.78,4619.0
2024-07-24 14:55:00,240.02,240.09,239.73,239.94,3872.0,240.02,240.09,239.73,239.94,3872.0
2024-07-24 15:00:00,239.74,239.88,239.5,239.69,7602.0,239.74,239.88,239.5,239.69,7602.0
2024-07-24 15:05:00,239.88,239.88,239.58,239.78,2957.0,239.88,239.88,239.58,239.78,2957.0
2024-07-24 15:10:00,239.82,240.11,239.68,240.04,5464.0,239.82,240.11,239.68,240.04,5464.0
2024-07-24 15:15:00,239.95,240.09,239.63,239.63,4346.0,239.95,240.09,239.63,239.63,4346.0
2024-07-24 15:20:00,239.81,240.22,239.78,240.22,3236.0,239.81,240.22,239.78,240.22,3236.0
2024-07-24 15:25:00,240.14,240.14,239.88,240.02,10477.0,240.14,240.14,239.88,240.02,10477.0
2024-07-24 15:30:00,239.94,240.53,239.84,240.45,15352.0,239.94,240.53,239.84,240.45,15352.0
2024-07-24 15:35:00,240.45,240.57,240.34,240.41,4744.0,240.45,240.57,240.34,240.41,4744.0
2024-07-24 15:40:00,240.4,240.64,239.99,239.99,5570.0,240.4,240.64,239.99,239.99,5570.0
2024-07-24 15:45:00,240.16,240.33,240.1,240.21,7326.0,240.16,240.33,240.1,240.21,7326.0
2024-07-24 15:50:00,240.27,240.34,239.2,239.38,40150.0,240.27,240.34,239.2,239.38,40150.0
2024-07-24 15:55:00,239.21,239.67,239.01,239.45,61835.0,239.21,239.67,239.01,239.45,61835.0
2024-07-25 09:30:00,240.17,241.23,239.66,241.08,18048.0,240.17,241.23,239.66,241.08,18048.0
2024-07-25 09:35:00,241.09,241.51,240.0,240.03,7251.0,241.09,241.51,240.0,240.03,7251.0
2024-07-25 09:40:00,240.23,241.63,239.99,241.4,7896.0,240.23,241.63,239.99,241.4,7896.0
2024-07-25 09:45:00,241.37,241.97,241.02,241.97,25213.0,241.37,241.97,241.02,241.97,25213.0
2024-07-25 09:50:00,241.76,242.08,240.68,241.14,13984.0,241.76,242.08,240.68,241.14,13984.0
2024-07-25 09:55:00,241.46,241.46,240.27,240.56,12268.0,241.46,241.46,240.27,240.56,12268.0
2024-07-25 10:00:00,240.52,240.69,239.89,240.48,18824.0,240.52,240.69,239.89,240.48,18824.0
2024-07-25 10:05:00,240.43,241.26,240.26,240.55,16148.0,240.43,241.26,240.26,240.55,16148.0
2024-07-25 10:10:00,240.64,241.11,239.93,240.08,16961.0,240.64,241.11,239.93,240.08,16961.0
2024-07-25 10:15:00,239.98,241.16,239.89,241.0,10107.0,239.98,241.16,239.89,241.0,10107.0
2024-07-25 10:20:00,240.83,240.99,240.55,240.69,6155.0,240.83,240.99,240.55,240.69,6155.0
2024-07-25 10:25:00,240.7,240.83,240.3,240.65,3648.0,240.7,240.83,240.3,240.65,3648.0
2024-07-25 10:30:00,240.54,240.93,240.38,240.93,8230.0,240.54,240.93,240.38,240.93,8230.0
2024-07-25 10:35:00,240.93,241.28,240.75,240.91,11191.0,240.93,241.28,240.75,240.91,11191.0
2024-07-25 10:40:00,240.88,241.62,240.62,241.44,12827.0,240.88,241.62,240.62,241.44,12827.0
2024-07-25 10:45:00,241.39,241.91,241.35,241.74,5371.0,241.39,241.91,241.35,241.74,5371.0
2024-07-25 10:50:00,241.74,242.17,241.74,241.93,4842.0,241.74,242.17,241.74,241.93,4842.0
2024-07-25 10:55:00,241.89,242.34,241.7,242.29,12777.0,241.89,242.34,241.7,242.29,12777.0
2024-07-25 11:00:00,242.28,242.28,241.67,242.06,2800.0,242.28,242.28,241.67,242.06,2800.0
2024-07-25 11:05:00,241.92,242.12,241.8,242.12,2930.0,241.92,242.12,241.8,242.12,2930.0
2024-07-25 11:10:00,242.0,242.73,241.84,242.73,2083.0,242.0,242.73,241.84,242.73,2083.0
2024-07-25 11:15:00,242.67,242.93,242.51,242.51,2728.0,242.67,242.93,242.51,242.51,2728.0
2024-07-25 11:20:00,242.63,242.83,242.16,242.16,6371.0,242.63,242.83,242.16,242.16,6371.0
2024-07-25 11:25:00,242.16,242.45,241.45,241.66,5044.0,242.16,242.45,241.45,241.66,5044.0
2024-07-25 11:30:00,241.65,241.67,241.3,241.66,1983.0,241.65,241.67,241.3,241.66,1983.0
2024-07-25 11:35:00,241.41,241.95,241.38,241.81,3000.0,241.41,241.95,241.38,241.81,3000.0
2024-07-25 11:40:00,241.83,242.05,241.69,241.95,18220.0,241.83,242.05,241.69,241.95,18220.0
2024-07-25 11:45:00,242.32,242.32,241.81,241.81,2313.0,242.32,242.32,241.81,241.81,2313.0
2024-07-25 11:50:00,241.9,242.23,241.8,242.14,4020.0,241.9,242.23,241.8,242.14,4020.0
2024-07-25 11:55:00,241.94,242.31,241.85,242.31,3921.0,241.94,242.31,241.85,242.31,3921.0
2024-07-25 12:00:00,242.43,242.77,242.27,242.63,1700.0,242.43,242.77,242.27,242.63,1700.0
2024-07-25 12:05:00,242.82,242.82,242.14,242.41,5553.0,242.82,242.82,242.14,242.41,5553.0
2024-07-25 12:10:00,242.56,243.46,242.56,243.4,4800.0,242.56,243.46,242.56,243.4,4800.0
2024-07-25 12:15:00,243.37,243.73,243.37,243.73,2500.0,243.37,243.73,243.37,243.73,2500.0
2024-07-25 12:20:00,243.7,244.35,243.68,244.28,15099.0,243.7,244.35,243.68,244.28,15099.0
2024-07-25 12:25:00,244.28,244.71,244.19,244.7,4240.0,244.28,244.71,244.19,244.7,4240.0
2024-07-25 12:30:00,244.53,245.0,244.49,244.89,1422.0,244.53,245.0,244.49,244.89,1422.0
2024-07-25 12:35:00,244.77,244.77,244.7,244.7,300.0,244.77,244.77,244.7,244.7,300.0
2024-07-25 12:40:00,244.66,244.85,244.52,244.52,2968.0,244.66,244.85,244.52,244.52,2968.0
2024-07-25 12:45:00,244.73,244.96,244.52,244.52,2904.0,244.73,244.96,244.52,244.52,2904.0
2024-07-25 12:50:00,244.81,244.83,244.41,244.82,5679.0,244.81,244.83,244.41,244.82,5679.0
2024-07-25 12:55:00,244.86,245.06,244.77,244.96,2616.0,244.86,245.06,244.77,244.96,2616.0
2024-07-25 13:00:00,244.91,245.42,244.79,245.18,5269.0,244.91,245.42,244.79,245.18,5269.0
2024-07-25 13:05:00,245.2,245.63,245.2,245.54,2558.0,245.2,245.63,245.2,245.54,2558.0
2024-07-25 13:10:00,245.53,245.65,245.14,245.14,2659.0,245.53,245.65,245.14,245.14,2659.0
2024-07-25 13:15:00,245.05,245.35,244.74,244.83,3544.0,245.05,245.35,244.74,244.83,3544.0
2024-07-25 13:20:00,244.8,244.81,244.58,244.61,9729.0,244.8,244.81,244.58,244.61,9729.0
2024-07-25 13:25:00,244.66,244.77,244.16,244.33,14572.0,244.66,244.77,244.16,244.33,14572.0
2024-07-25 13:30:00,244.1,244.29,243.86,244.02,1500.0,244.1,244.29,243.86,244.02,1500.0
2024-07-25 13:35:00,243.8,244.12,243.8,244.02,3694.0,243.8,244.12,243.8,244.02,3694.0
2024-07-25 13:40:00,243.95,244.2,243.9,244.15,1962.0,243.95,244.2,243.9,244.15,1962.0
2024-07-25 13:45:00,244.17,244.23,243.74,243.88,6294.0,244.17,244.23,243.74,243.88,6294.0
2024-07-25 13:50:00,243.83,244.72,243.75,243.99,10017.0,243.83,244.72,243.75,243.99,10017.0
2024-07-25 13:55:00,244.01,244.25,243.96,244.25,1765.0,244.01,244.25,243.96,244.25,1765.0
2024-07-25 14:00:00,244.1,244.1,243.78,243.78,1183.0,244.1,244.1,243.78,243.78,1183.0
2024-07-25 14:05:00,243.7,243.75,243.29,243.37,2302.0,243.7,243.75,243.29,243.37,2302.0
2024-07-25 14:10:00,243.26,243.34,243.1,243.33,1722.0,243.26,243.34,243.1,243.33,1722.0
2024-07-25 14:15:00,243.13,243.55,243.13,243.55,1663.0,243.13,243.55,243.13,243.55,1663.0
2024-07-25 14:20:00,243.36,243.56,243.04,243.04,3501.0,243.36,243.56,243.04,243.04,3501.0
2024-07-25 14:25:00,243.08,243.08,242.98,243.0,448.0,243.08,243.08,242.98,243.0,448.0
2024-07-25 14:30:00,243.08,243.25,242.91,242.98,2075.0,243.08,243.25,242.91,242.98,2075.0
2024-07-25 14:35:00,243.01,243.1,242.77,242.77,1061.0,243.01,243.1,242.77,242.77,1061.0
2024-07-25 14:40:00,242.87,242.87,242.51,242.58,3194.0,242.87,242.87,242.51,242.58,3194.0
2024-07-25 14:45:00,242.52,242.54,242.16,242.22,3800.0,242.52,242.54,242.16,242.22,3800.0
2024-07-25 14:50:00,242.28,242.3,241.95,242.05,2147.0,242.28,242.3,241.95,242.05,2147.0
2024-07-25 14:55:00,242.02,242.15,241.88,242.01,3966.0,242.02,242.15,241.88,242.01,3966.0
2024-07-25 15:00:00,242.12,242.34,242.07,242.17,2129.0,242.12,242.34,242.07,242.17,2129.0
2024-07-25 15:05:00,242.21,242.59,242.21,242.38,1200.0,242.21,242.59,242.21,242.38,1200.0
2024-07-25 15:10:00,242.3,242.7,242.3,242.65,3596.0,242.3,242.7,242.3,242.65,3596.0
2024-07-25 15:15:00,242.72,243.1,242.48,242.97,9044.0,242.72,243.1,242.48,242.97,9044.0
2024-07-25 15:20:00,243.02,243.65,242.89,243.4,7767.0,243.02,243.65,242.89,243.4,7767.0
2024-07-25 15:25:00,243.52,244.07,243.52,244.04,5800.0,243.52,244.07,243.52,244.04,5800.0
2024-07-25 15:30:00,243.99,244.04,243.6,243.6,7786.0,243.99,244.04,243.6,243.6,7786.0
2024-07-25 15:35:00,243.65,243.73,243.09,243.29,6140.0,243.65,243.73,243.09,243.29,6140.0
2024-07-25 15:40:00,243.18,243.98,243.17,243.98,34722.0,243.18,243.98,243.17,243.98,34722.0
2024-07-25 15:45:00,243.89,244.04,243.21,243.48,25159.0,243.89,244.04,243.21,243.48,25159.0
2024-07-25 15:50:00,243.36,243.4,241.78,241.78,22942.0,243.36,243.4,241.78,241.78,22942.0
2024-07-25 15:55:00,241.67,242.46,241.42,242.23,74131.0,241.67,242.46,241.42,242.23,74131.0
2024-07-26 09:30:00,243.8,243.94,242.9,243.53,16210.0,243.8,243.94,242.9,243.53,16210.0
2024-07-26 09:35:00,243.54,244.42,243.53,244.15,4537.0,243.54,244.42,243.53,244.15,4537.0
2024-07-26 09:40:00,243.5,244.28,243.02,244.28,2129.0,243.5,244.28,243.02,244.28,2129.0
2024-07-26 09:45:00,244.76,244.76,243.2,243.9,2821.0,244.76,244.76,243.2,243.9,2821.0
2024-07-26 09:50:00,243.73,244.15,243.54,243.73,2130.0,243.73,244.15,243.54,243.73,2130.0
2024-07-26 09:55:00,243.74,244.32,243.2,244.32,6559.0,243.74,244.32,243.2,244.32,6559.0
2024-07-26 10:00:00,244.1,245.2,244.1,245.03,6644.0,244.1,245.2,244.1,245.03,6644.0
2024-07-26 10:05:00,245.09,245.09,244.4,244.4,5373.0,245.09,245.09,244.4,244.4,5373.0
2024-07-26 10:10:00,244.51,244.77,244.25,244.46,4344.0,244.51,244.77,244.25,244.46,4344.0
2024-07-26 10:15:00,244.69,244.99,244.05,244.05,3064.0,244.69,244.99,244.05,244.05,3064.0
2024-07-26 10:20:00,244.37,244.7,244.2,244.31,3974.0,244.37,244.7,244.2,244.31,3974.0
2024-07-26 10:25:00,244.61,245.35,244.6,244.62,1900.0,244.61,245.35,244.6,244.62,1900.0
2024-07-26 10:30:00,244.48,244.48,242.9,243.01,27436.0,244.48,244.48,242.9,243.01,27436.0
2024-07-26 10:35:00,243.13,243.42,243.04,243.11,8113.0,243.13,243.42,243.04,243.11,8113.0
2024-07-26 10:40:00,242.83,243.19,242.69,242.98,3876.0,242.83,243.19,242.69,242.98,3876.0
2024-07-26 10:45:00,242.98,242.98,242.63,242.75,1500.0,242.98,242.98,242.63,242.75,1500.0
2024-07-26 10:50:00,242.42,242.69,241.84,242.28,10998.0,242.42,242.69,241.84,242.28,10998.0
2024-07-26 10:55:00,242.54,242.95,242.33,242.95,1659.0,242.54,242.95,242.33,242.95,1659.0
2024-07-26 11:00:00,242.86,243.31,242.86,243.31,874.0,242.86,243.31,242.86,243.31,874.0
2024-07-26 11:05:00,243.13,243.44,243.13,243.14,3727.0,243.13,243.44,243.13,243.14,3727.0
2024-07-26 11:10:00,243.07,243.09,242.64,242.76,3735.0,243.07,243.09,242.64,242.76,3735.0
2024-07-26 11:15:00,242.59,242.59,242.03,242.18,1143.0,242.59,242.59,242.03,242.18,1143.0
2024-07-26 11:20:00,242.22,242.39,242.09,242.28,5589.0,242.22,242.39,242.09,242.28,5589.0
2024-07-26 11:25:00,242.3,242.58,242.15,242.15,2652.0,242.3,242.58,242.15,242.15,2652.0
2024-07-26 11:30:00,242.33,242.33,241.94,241.94,2430.0,242.33,242.33,241.94,241.94,2430.0
2024-07-26 11:35:00,241.88,242.31,241.88,242.18,12664.0,241.88,242.31,241.88,242.18,12664.0
2024-07-26 11:40:00,242.16,242.37,242.14,242.31,2120.0,242.16,242.37,242.14,242.31,2120.0
2024-07-26 11:45:00,242.42,242.49,242.13,242.49,23651.0,242.42,242.49,242.13,242.49,23651.0
2024-07-26 11:50:00,242.58,242.58,242.29,242.29,2852.0,242.58,242.58,242.29,242.29,2852.0
2024-07-26 11:55:00,242.24,242.67,242.22,242.56,2753.0,242.24,242.67,242.22,242.56,2753.0
2024-07-26 12:00:00,242.69,243.09,242.52,243.0,2730.0,242.69,243.09,242.52,243.0,2730.0
2024-07-26 12:05:00,242.96,243.67,242.96,243.63,1300.0,242.96,243.67,242.96,243.63,1300.0
2024-07-26 12:10:00,243.65,243.68,243.03,243.26,1919.0,243.65,243.68,243.03,243.26,1919.0
2024-07-26 12:15:00,243.08,243.32,243.05,243.32,1583.0,243.08,243.32,243.05,243.32,1583.0
2024-07-26 12:20:00,243.18,243.18,242.58,242.81,5644.0,243.18,243.18,242.58,242.81,5644.0
2024-07-26 12:25:00,242.94,243.22,242.94,243.0,2200.0,242.94,243.22,242.94,243.0,2200.0
2024-07-26 12:30:00,243.16,243.55,242.97,242.97,2742.0,243.16,243.55,242.97,242.97,2742.0
2024-07-26 12:35:00,242.86,243.13,242.66,242.76,2704.0,242.86,243.13,242.66,242.76,2704.0
2024-07-26 12:40:00,242.75,243.62,242.75,243.3,1900.0,242.75,243.62,242.75,243.3,1900.0
2024-07-26 12:45:00,243.38,243.58,243.33,243.56,5374.0,243.38,243.58,243.33,243.56,5374.0
2024-07-26 12:50:00,243.56,243.71,243.3,243.33,12578.0,243.56,243.71,243.3,243.33,12578.0
2024-07-26 12:55:00,243.29,243.41,243.16,243.23,1907.0,243.29,243.41,243.16,243.23,1907.0
2024-07-26 13:00:00,243.26,243.27,242.85,243.09,11966.0,243.26,243.27,242.85,243.09,11966.0
2024-07-26 13:05:00,243.27,243.43,243.12,243.12,1805.0,243.27,243.43,243.12,243.12,1805.0
2024-07-26 13:10:00,243.13,243.17,242.91,243.0,1400.0,243.13,243.17,242.91,243.0,1400.0
2024-07-26 13:15:00,243.23,243.24,242.71,242.78,16185.0,243.23,243.24,242.71,242.78,16185.0
2024-07-26 13:20:00,242.76,242.85,242.11,242.31,29025.0,242.76,242.85,242.11,242.31,29025.0
2024-07-26 13:25:00,242.43,242.62,242.33,242.46,2517.0,242.43,242.62,242.33,242.46,2517.0
2024-07-26 13:30:00,242.38,242.63,241.94,241.97,3085.0,242.38,242.63,241.94,241.97,3085.0
2024-07-26 13:35:00,241.97,242.2,241.06,241.27,37781.0,241.97,242.2,241.06,241.27,37781.0
2024-07-26 13:40:00,241.37,241.49,241.08,241.49,4550.0,241.37,241.49,241.08,241.49,4550.0
2024-07-26 13:45:00,241.86,241.92,241.5,241.5,1500.0,241.86,241.92,241.5,241.5,1500.0
2024-07-26 13:50:00,241.43,241.58,241.16,241.5,1500.0,241.43,241.58,241.16,241.5,1500.0
2024-07-26 13:55:00,241.5,241.61,241.34,241.61,771.0,241.5,241.61,241.34,241.61,771.0
2024-07-26 14:00:00,241.58,241.75,241.3,241.42,3590.0,241.58,241.75,241.3,241.42,3590.0
2024-07-26 14:05:00,241.25,241.53,241.22,241.52,2419.0,241.25,241.53,241.22,241.52,2419.0
2024-07-26 14:10:00,241.62,241.81,241.26,241.27,1193.0,241.62,241.81,241.26,241.27,1193.0
2024-07-26 14:15:00,241.34,241.6,241.2,241.2,3564.0,241.34,241.6,241.2,241.2,3564.0
2024-07-26 14:20:00,241.34,241.34,241.01,241.31,1711.0,241.34,241.34,241.01,241.31,1711.0
2024-07-26 14:25:00,241.37,241.5,241.23,241.23,601.0,241.37,241.5,241.23,241.23,601.0
2024-07-26 14:30:00,241.46,241.51,241.31,241.41,1616.0,241.46,241.51,241.31,241.41,1616.0
2024-07-26 14:35:00,241.43,241.71,241.3,241.42,1970.0,241.43,241.71,241.3,241.42,1970.0
2024-07-26 14:40:00,241.45,241.54,241.19,241.42,3081.0,241.45,241.54,241.19,241.42,3081.0
2024-07-26 14:45:00,241.45,241.45,241.21,241.45,1123.0,241.45,241.45,241.21,241.45,1123.0
2024-07-26 14:50:00,241.48,241.5,240.9,240.9,3629.0,241.48,241.5,240.9,240.9,3629.0
2024-07-26 14:55:00,241.0,241.08,240.86,240.9,4501.0,241.0,241.08,240.86,240.9,4501.0
2024-07-26 15:00:00,240.73,240.89,240.54,240.54,2801.0,240.73,240.89,240.54,240.54,2801.0
2024-07-26 15:05:00,240.52,241.1,240.45,240.97,7925.0,240.52,241.1,240.45,240.97,7925.0
2024-07-26 15:10:00,240.94,241.23,240.82,240.99,2845.0,240.94,241.23,240.82,240.99,2845.0
2024-07-26 15:15:00,240.91,240.97,240.71,240.79,3244.0,240.91,240.97,240.71,240.79,3244.0
2024-07-26 15:20:00,240.72,241.33,240.72,241.33,2288.0,240.72,241.33,240.72,241.33,2288.0
2024-07-26 15:25:00,241.51,241.8,241.37,241.47,1644.0,241.51,241.8,241.37,241.47,1644.0
2024-07-26 15:30:00,241.45,241.47,240.94,240.95,8235.0,241.45,241.47,240.94,240.95,8235.0
2024-07-26 15:35:00,240.89,241.52,240.89,241.52,9610.0,240.89,241.52,240.89,241.52,9610.0
2024-07-26 15:40:00,241.49,241.84,241.49,241.76,6545.0,241.49,241.84,241.49,241.76,6545.0
2024-07-26 15:45:00,241.62,241.88,241.52,241.52,5678.0,241.62,241.88,241.52,241.52,5678.0
2024-07-26 15:50:00,241.5,241.57,240.28,240.46,23869.0,241.5,241.57,240.28,240.46,23869.0
2024-07-26 15:55:00,240.35,240.98,239.99,240.68,47142.0,240.35,240.98,239.99,240.68,47142.0
2024-07-29 09:30:00,242.55,243.07,241.96,242.0,15495.0,242.55,243.07,241.96,242.0,15495.0
2024-07-29 09:35:00,242.67,242.85,242.03,242.64,3744.0,242.67,242.85,242.03,242.64,3744.0
2024-07-29 09:40:00,242.74,243.03,242.42,243.03,1200.0,242.74,243.03,242.42,243.03,1200.0
2024-07-29 09:45:00,242.66,242.96,242.66,242.91,500.0,242.66,242.96,242.66,242.91,500.0
2024-07-29 09:50:00,242.68,243.11,242.31,242.81,13339.0,242.68,243.11,242.31,242.81,13339.0
2024-07-29 09:55:00,243.21,244.03,243.21,243.9,2400.0,243.21,244.03,243.21,243.9,2400.0
2024-07-29 10:00:00,243.61,244.01,243.14,243.14,7895.0,243.61,244.01,243.14,243.14,7895.0
2024-07-29 10:05:00,242.98,243.23,242.53,242.7,8029.0,242.98,243.23,242.53,242.7,8029.0
2024-07-29 10:10:00,242.69,242.81,242.22,242.27,5380.0,242.69,242.81,242.22,242.27,5380.0
2024-07-29 10:15:00,242.38,242.56,242.35,242.45,5023.0,242.38,242.56,242.35,242.45,5023.0
2024-07-29 10:20:00,242.47,242.92,242.4,242.65,5253.0,242.47,242.92,242.4,242.65,5253.0
2024-07-29 10:25:00,242.54,242.54,242.2,242.39,3137.0,242.54,242.54,242.2,242.39,3137.0
2024-07-29 10:30:00,242.25,242.25,241.6,241.6,3094.0,242.25,242.25,241.6,241.6,3094.0
2024-07-29 10:35:00,241.67,242.01,241.49,241.9,4847.0,241.67,242.01,241.49,241.9,4847.0
2024-07-29 10:40:00,242.02,242.54,242.02,242.43,3286.0,242.02,242.54,242.02,242.43,3286.0
2024-07-29 10:45:00,242.37,242.53,242.15,242.15,3626.0,242.37,242.53,242.15,242.15,3626.0
2024-07-29 10:50:00,242.07,242.57,242.07,242.28,2162.0,242.07,242.57,242.07,242.28,2162.0
2024-07-29 10:55:00,242.13,242.23,241.71,241.74,2966.0,242.13,242.23,241.71,241.74,2966.0
2024-07-29 11:00:00,241.62,241.71,241.4,241.67,2832.0,241.62,241.71,241.4,241.67,2832.0
2024-07-29 11:05:00,241.67,241.67,241.48,241.52,1007.0,241.67,241.67,241.48,241.52,1007.0
2024-07-29 11:10:00,241.55,241.55,241.23,241.35,2782.0,241.55,241.55,241.23,241.35,2782.0
2024-07-29 11:15:00,241.35,241.38,241.04,241.3,2986.0,241.35,241.38,241.04,241.3,2986.0
2024-07-29 11:20:00,241.26,241.33,241.16,241.18,700.0,241.26,241.33,241.16,241.18,700.0
2024-07-29 11:25:00,241.24,241.36,241.18,241.22,1859.0,241.24,241.36,241.18,241.22,1859.0
2024-07-29 11:30:00,241.35,241.37,240.34,240.41,4698.0,241.35,241.37,240.34,240.41,4698.0
2024-07-29 11:35:00,240.41,241.22,240.41,241.19,4361.0,240.41,241.22,240.41,241.19,4361.0
2024-07-29 11:40:00,241.38,241.68,241.37,241.64,1180.0,241.38,241.68,241.37,241.64,1180.0
2024-07-29 11:45:00,241.71,242.19,241.66,242.03,2034.0,241.71,242.19,241.66,242.03,2034.0
2024-07-29 11:50:00,242.13,242.59,242.13,242.31,1808.0,242.13,242.59,242.13,242.31,1808.0
2024-07-29 11:55:00,242.42,242.62,242.42,242.62,600.0,242.42,242.62,242.42,242.62,600.0
2024-07-29 12:00:00,242.6,242.78,242.58,242.78,1500.0,242.6,242.78,242.58,242.78,1500.0
2024-07-29 12:05:00,242.89,243.19,242.81,243.19,2675.0,242.89,243.19,242.81,243.19,2675.0
2024-07-29 12:10:00,243.27,243.33,243.27,243.32,1000.0,243.27,243.33,243.27,243.32,1000.0
2024-07-29 12:15:00,243.31,243.55,243.31,243.55,900.0,243.31,243.55,243.31,243.55,900.0
2024-07-29 12:20:00,243.48,243.73,243.45,243.73,1327.0,243.48,243.73,243.45,243.73,1327.0
2024-07-29 12:25:00,243.62,243.65,243.24,243.65,1073.0,243.62,243.65,243.24,243.65,1073.0
2024-07-29 12:30:00,243.5,243.63,243.16,243.16,1357.0,243.5,243.63,243.16,243.16,1357.0
2024-07-29 12:35:00,243.29,243.4,243.19,243.34,3073.0,243.29,243.4,243.19,243.34,3073.0
2024-07-29 12:40:00,243.36,243.36,243.11,243.2,1600.0,243.36,243.36,243.11,243.2,1600.0
2024-07-29 12:45:00,243.2,243.3,243.12,243.14,2726.0,243.2,243.3,243.12,243.14,2726.0
2024-07-29 12:50:00,243.11,243.11,242.7,242.88,1619.0,243.11,243.11,242.7,242.88,1619.0
2024-07-29 12:55:00,242.78,242.93,242.26,242.27,3605.0,242.78,242.93,242.26,242.27,3605.0
2024-07-29 13:00:00,242.29,242.48,242.13,242.13,748.0,242.29,242.48,242.13,242.13,748.0
2024-07-29 13:05:00,242.04,242.46,242.03,242.46,2339.0,242.04,242.46,242.03,242.46,2339.0
2024-07-29 13:10:00,242.52,242.87,242.52,242.68,1600.0,242.52,242.87,242.52,242.68,1600.0
2024-07-29 13:15:00,242.76,242.8,242.44,242.7,915.0,242.76,242.8,242.44,242.7,915.0
2024-07-29 13:20:00,242.48,242.51,242.33,242.46,500.0,242.48,242.51,242.33,242.46,500.0
2024-07-29 13:25:00,242.5,242.5,242.17,242.18,1017.0,242.5,242.5,242.17,242.18,1017.0
2024-07-29 13:30:00,242.04,242.24,241.88,242.11,1857.0,242.04,242.24,241.88,242.11,1857.0
2024-07-29 13:35:00,242.12,242.25,241.89,242.25,2247.0,242.12,242.25,241.89,242.25,2247.0
2024-07-29 13:40:00,242.24,242.35,242.12,242.12,1711.0,242.24,242.35,242.12,242.12,1711.0
2024-07-29 13:45:00,242.11,242.23,242.04,242.08,1221.0,242.11,242.23,242.04,242.08,1221.0
2024-07-29 13:50:00,241.87,241.93,241.77,241.81,700.0,241.87,241.93,241.77,241.81,700.0
2024-07-29 13:55:00,241.81,241.9,241.78,241.9,400.0,241.81,241.9,241.78,241.9,400.0
2024-07-29 14:00:00,241.86,241.86,241.7,241.7,900.0,241.86,241.86,241.7,241.7,900.0
2024-07-29 14:05:00,241.79,241.89,241.59,241.59,2097.0,241.79,241.89,241.59,241.59,2097.0
2024-07-29 14:10:00,241.74,241.81,241.65,241.65,1507.0,241.74,241.81,241.65,241.65,1507.0
2024-07-29 14:15:00,241.5,241.66,241.46,241.66,1407.0,241.5,241.66,241.46,241.66,1407.0
2024-07-29 14:20:00,241.74,241.87,241.22,241.22,3331.0,241.74,241.87,241.22,241.22,3331.0
2024-07-29 14:25:00,241.21,241.34,241.13,241.34,2600.0,241.21,241.34,241.13,241.34,2600.0
2024-07-29 14:30:00,241.29,241.29,241.04,241.19,15252.0,241.29,241.29,241.04,241.19,15252.0
2024-07-29 14:35:00,241.22,241.46,241.07,241.24,2416.0,241.22,241.46,241.07,241.24,2416.0
2024-07-29 14:40:00,241.25,241.45,241.24,241.43,1834.0,241.25,241.45,241.24,241.43,1834.0
2024-07-29 14:45:00,241.48,241.48,241.14,241.21,3668.0,241.48,241.48,241.14,241.21,3668.0
2024-07-29 14:50:00,241.26,241.34,241.1,241.11,2000.0,241.26,241.34,241.1,241.11,2000.0
2024-07-29 14:55:00,241.17,241.84,241.17,241.74,5956.0,241.17,241.84,241.17,241.74,5956.0
2024-07-29 15:00:00,241.64,241.85,241.44,241.7,3459.0,241.64,241.85,241.44,241.7,3459.0
2024-07-29 15:05:00,241.87,241.94,241.66,241.66,2252.0,241.87,241.94,241.66,241.66,2252.0
2024-07-29 15:10:00,241.71,241.8,241.59,241.73,2615.0,241.71,241.8,241.59,241.73,2615.0
2024-07-29 15:15:00,241.55,241.6,241.4,241.6,2784.0,241.55,241.6,241.4,241.6,2784.0
2024-07-29 15:20:00,241.49,241.87,241.41,241.87,2733.0,241.49,241.87,241.41,241.87,2733.0
2024-07-29 15:25:00,241.78,241.88,241.65,241.65,3901.0,241.78,241.88,241.65,241.65,3901.0
2024-07-29 15:30:00,241.76,241.76,241.45,241.65,5167.0,241.76,241.76,241.45,241.65,5167.0
2024-07-29 15:35:00,241.75,242.13,241.75,242.06,4075.0,241.75,242.13,241.75,242.06,4075.0
2024-07-29 15:40:00,242.15,242.17,241.95,242.13,1992.0,242.15,242.17,241.95,242.13,1992.0
2024-07-29 15:45:00,242.05,242.31,241.88,242.31,6412.0,242.05,242.31,241.88,242.31,6412.0
2024-07-29 15:50:00,242.2,242.46,241.92,242.03,13345.0,242.2,242.46,241.92,242.03,13345.0
2024-07-29 15:55:00,242.11,242.76,241.93,242.75,52964.0,242.11,242.76,241.93,242.75,52964.0
2024-07-30 09:30:00,244.19,245.0,243.64,244.23,14584.0,244.19,245.0,243.64,244.23,14584.0
2024-07-30 09:35:00,244.78,245.46,243.72,245.46,3685.0,244.78,245.46,243.72,245.46,3685.0
2024-07-30 09:40:00,245.43,245.63,244.83,245.12,4122.0,245.43,245.63,244.83,245.12,4122.0
2024-07-30 09:45:00,244.65,244.71,243.81,243.81,4412.0,244.65,244.71,243.81,243.81,4412.0
2024-07-30 09:50:00,243.98,244.93,243.98,244.82,5616.0,243.98,244.93,243.98,244.82,5616.0
2024-07-30 09:55:00,244.5,244.58,244.19,244.45,1100.0,244.5,244.58,244.19,244.45,1100.0
2024-07-30 10:00:00,244.33,244.37,243.5,243.66,3798.0,244.33,244.37,243.5,243.66,3798.0
2024-07-30 10:05:00,243.75,244.2,243.42,243.71,4924.0,243.75,244.2,243.42,243.71,4924.0
2024-07-30 10:10:00,243.54,243.73,243.1,243.73,3362.0,243.54,243.73,243.1,243.73,3362.0
2024-07-30 10:15:00,243.86,244.37,243.64,244.34,7809.0,243.86,244.37,243.64,244.34,7809.0
2024-07-30 10:20:00,244.32,244.7,243.82,244.37,9467.0,244.32,244.7,243.82,244.37,9467.0
2024-07-30 10:25:00,244.59,244.74,244.06,244.7,9169.0,244.59,244.74,244.06,244.7,9169.0
2024-07-30 10:30:00,244.76,245.37,244.15,244.21,5642.0,244.76,245.37,244.15,244.21,5642.0
2024-07-30 10:35:00,244.2,244.25,243.5,243.55,3410.0,244.2,244.25,243.5,243.55,3410.0
2024-07-30 10:40:00,243.47,243.7,243.02,243.37,2566.0,243.47,243.7,243.02,243.37,2566.0
2024-07-30 10:45:00,243.16,243.46,242.89,242.89,3126.0,243.16,243.46,242.89,242.89,3126.0
2024-07-30 10:50:00,242.97,243.28,242.87,243.23,3613.0,242.97,243.28,242.87,243.23,3613.0
2024-07-30 10:55:00,243.31,243.42,242.99,243.42,3662.0,243.31,243.42,242.99,243.42,3662.0
2024-07-30 11:00:00,243.09,243.13,242.48,242.61,5803.0,243.09,243.13,242.48,242.61,5803.0
2024-07-30 11:05:00,242.61,242.79,242.36,242.7,7728.0,242.61,242.79,242.36,242.7,7728.0
2024-07-30 11:10:00,242.6,242.96,242.53,242.79,9184.0,242.6,242.96,242.53,242.79,9184.0
2024-07-30 11:15:00,242.91,243.06,242.59,243.06,3800.0,242.91,243.06,242.59,243.06,3800.0
2024-07-30 11:20:00,243.01,243.17,242.74,242.84,4157.0,243.01,243.17,242.74,242.84,4157.0
2024-07-30 11:25:00,242.88,242.89,242.56,242.67,3300.0,242.88,242.89,242.56,242.67,3300.0
2024-07-30 11:30:00,242.62,242.62,242.32,242.38,3940.0,242.62,242.62,242.32,242.38,3940.0
2024-07-30 11:35:00,242.47,242.47,241.92,241.92,4906.0,242.47,242.47,241.92,241.92,4906.0
2024-07-30 11:40:00,242.04,242.24,241.92,242.04,5241.0,242.04,242.24,241.92,242.04,5241.0
2024-07-30 11:45:00,241.99,242.01,241.82,241.97,4846.0,241.99,242.01,241.82,241.97,4846.0
2024-07-30 11:50:00,242.03,242.15,241.87,242.14,2709.0,242.03,242.15,241.87,242.14,2709.0
2024-07-30 11:55:00,242.08,242.08,241.89,241.95,3639.0,242.08,242.08,241.89,241.95,3639.0
2024-07-30 12:00:00,242.04,242.06,241.56,241.72,10667.0,242.04,242.06,241.56,241.72,10667.0
2024-07-30 12:05:00,241.72,242.01,241.69,242.01,4081.0,241.72,242.01,241.69,242.01,4081.0
2024-07-30 12:10:00,241.9,242.09,241.9,241.94,2241.0,241.9,242.09,241.9,241.94,2241.0
2024-07-30 12:15:00,242.05,242.18,241.91,241.99,2475.0,242.05,242.18,241.91,241.99,2475.0
2024-07-30 12:20:00,242.0,242.02,241.78,241.87,3251.0,242.0,242.02,241.78,241.87,3251.0
2024-07-30 12:25:00,241.87,242.25,241.84,242.17,3318.0,241.87,242.25,241.84,242.17,3318.0
2024-07-30 12:30:00,242.31,242.31,241.83,242.0,2334.0,242.31,242.31,241.83,242.0,2334.0
2024-07-30 12:35:00,241.97,242.43,241.97,242.29,2276.0,241.97,242.43,241.97,242.29,2276.0
2024-07-30 12:40:00,242.35,242.41,242.19,242.19,802.0,242.35,242.41,242.19,242.19,802.0
2024-07-30 12:45:00,242.18,242.18,241.4,241.4,12318.0,242.18,242.18,241.4,241.4,12318.0
2024-07-30 12:50:00,241.36,241.6,241.12,241.16,5568.0,241.36,241.6,241.12,241.16,5568.0
2024-07-30 12:55:00,240.66,240.84,240.24,240.48,3817.0,240.66,240.84,240.24,240.48,3817.0
2024-07-30 13:00:00,240.47,240.52,240.06,240.2,3716.0,240.47,240.52,240.06,240.2,3716.0
2024-07-30 13:05:00,240.47,240.97,240.46,240.91,2501.0,240.47,240.97,240.46,240.91,2501.0
2024-07-30 13:10:00,240.78,241.1,240.76,241.1,1064.0,240.78,241.1,240.76,241.1,1064.0
2024-07-30 13:15:00,241.17,241.17,240.97,241.0,1610.0,241.17,241.17,240.97,241.0,1610.0
2024-07-30 13:20:00,241.06,241.28,241.06,241.2,1795.0,241.06,241.28,241.06,241.2,1795.0
2024-07-30 13:25:00,241.2,241.42,241.03,241.42,1749.0,241.2,241.42,241.03,241.42,1749.0
2024-07-30 13:30:00,241.46,241.74,241.46,241.52,1300.0,241.46,241.74,241.46,241.52,1300.0
2024-07-30 13:35:00,241.44,241.78,241.44,241.75,1594.0,241.44,241.78,241.44,241.75,1594.0
2024-07-30 13:40:00,241.75,241.85,241.51,241.85,2642.0,241.75,241.85,241.51,241.85,2642.0
2024-07-30 13:45:00,241.88,242.0,241.85,241.94,1050.0,241.88,242.0,241.85,241.94,1050.0
2024-07-30 13:50:00,241.96,242.12,241.96,241.96,1500.0,241.96,242.12,241.96,241.96,1500.0
2024-07-30 13:55:00,241.94,242.06,241.86,242.06,4652.0,241.94,242.06,241.86,242.06,4652.0
2024-07-30 14:00:00,242.06,242.27,241.98,242.14,3202.0,242.06,242.27,241.98,242.14,3202.0
2024-07-30 14:05:00,242.14,242.44,242.14,242.43,5807.0,242.14,242.44,242.14,242.43,5807.0
2024-07-30 14:10:00,242.55,242.55,242.34,242.42,1587.0,242.55,242.55,242.34,242.42,1587.0
2024-07-30 14:15:00,242.55,242.83,242.54,242.67,2562.0,242.55,242.83,242.54,242.67,2562.0
2024-07-30 14:20:00,242.86,242.91,242.72,242.78,2100.0,242.86,242.91,242.72,242.78,2100.0
2024-07-30 14:25:00,242.72,242.74,242.31,242.5,2530.0,242.72,242.74,242.31,242.5,2530.0
2024-07-30 14:30:00,242.5,242.69,242.47,242.61,2602.0,242.5,242.69,242.47,242.61,2602.0
2024-07-30 14:35:00,242.54,242.69,242.48,242.69,3653.0,242.54,242.69,242.48,242.69,3653.0
2024-07-30 14:40:00,242.75,242.81,242.61,242.61,2850.0,242.75,242.81,242.61,242.61,2850.0
2024-07-30 14:45:00,242.65,242.66,242.44,242.53,5268.0,242.65,242.66,242.44,242.53,5268.0
2024-07-30 14:50:00,242.59,242.79,242.53,242.66,4265.0,242.59,242.79,242.53,242.66,4265.0
2024-07-30 14:55:00,242.69,242.92,242.5,242.79,5967.0,242.69,242.92,242.5,242.79,5967.0
2024-07-30 15:00:00,242.83,242.83,242.37,242.68,4821.0,242.83,242.83,242.37,242.68,4821.0
2024-07-30 15:05:00,242.74,242.79,242.54,242.59,3181.0,242.74,242.79,242.54,242.59,3181.0
2024-07-30 15:10:00,242.53,242.58,242.33,242.34,6350.0,242.53,242.58,242.33,242.34,6350.0
2024-07-30 15:15:00,242.43,242.83,242.39,242.83,5078.0,242.43,242.83,242.39,242.83,5078.0
2024-07-30 15:20:00,242.83,243.04,242.82,243.0,5287.0,242.83,243.04,242.82,243.0,5287.0
2024-07-30 15:25:00,243.06,243.06,242.74,242.75,6813.0,243.06,243.06,242.74,242.75,6813.0
2024-07-30 15:30:00,242.9,242.9,242.45,242.45,9695.0,242.9,242.9,242.45,242.45,9695.0
2024-07-30 15:35:00,242.56,242.63,242.31,242.31,12698.0,242.56,242.63,242.31,242.31,12698.0
2024-07-30 15:40:00,242.36,242.48,241.91,242.37,8573.0,242.36,242.48,241.91,242.37,8573.0
2024-07-30 15:45:00,242.44,243.35,242.18,243.17,13170.0,242.44,243.35,242.18,243.17,13170.0
2024-07-30 15:50:00,243.17,243.75,243.1,243.18,31351.0,243.17,243.75,243.1,243.18,31351.0
2024-07-30 15:55:00,243.03,243.63,242.7,243.3,112392.0,243.03,243.63,242.7,243.3,112392.0
2024-07-31 09:30:00,246.59,247.31,244.68,245.3,34744.0,246.59,247.31,244.68,245.3,34744.0
2024-07-31 09:35:00,245.15,246.13,245.0,245.41,4561.0,245.15,246.13,245.0,245.41,4561.0
2024-07-31 09:40:00,244.99,245.27,243.54,243.95,3960.0,244.99,245.27,243.54,243.95,3960.0
2024-07-31 09:45:00,243.83,245.06,243.83,244.69,8408.0,243.83,245.06,243.83,244.69,8408.0
2024-07-31 09:50:00,244.48,245.92,244.48,245.81,41419.0,244.48,245.92,244.48,245.81,41419.0
2024-07-31 09:55:00,245.29,245.5,245.05,245.4,2404.0,245.29,245.5,245.05,245.4,2404.0
2024-07-31 10:00:00,245.4,245.53,244.94,245.3,9491.0,245.4,245.53,244.94,245.3,9491.0
2024-07-31 10:05:00,245.71,246.53,245.65,246.51,11298.0,245.71,246.53,245.65,246.51,11298.0
2024-07-31 10:10:00,246.57,246.95,246.27,246.4,6020.0,246.57,246.95,246.27,246.4,6020.0
2024-07-31 10:15:00,246.41,246.66,246.28,246.32,16536.0,246.41,246.66,246.28,246.32,16536.0
2024-07-31 10:20:00,246.3,246.3,245.44,245.56,1026.0,246.3,246.3,245.44,245.56,1026.0
2024-07-31 10:25:00,245.66,246.16,245.58,245.66,819.0,245.66,246.16,245.58,245.66,819.0
2024-07-31 10:30:00,245.69,247.26,245.69,247.2,5987.0,245.69,247.26,245.69,247.2,5987.0
2024-07-31 10:35:00,247.37,247.56,247.3,247.37,864.0,247.37,247.56,247.3,247.37,864.0
2024-07-31 10:40:00,247.2,247.2,246.9,247.02,1800.0,247.2,247.2,246.9,247.02,1800.0
2024-07-31 10:45:00,247.02,247.88,247.01,247.16,8799.0,247.02,247.88,247.01,247.16,8799.0
2024-07-31 10:50:00,247.16,247.16,246.52,246.75,2299.0,247.16,247.16,246.52,246.75,2299.0
2024-07-31 10:55:00,246.78,247.55,246.78,247.5,1818.0,246.78,247.55,246.78,247.5,1818.0
2024-07-31 11:00:00,247.61,247.79,247.51,247.79,7069.0,247.61,247.79,247.51,247.79,7069.0
2024-07-31 11:05:00,247.78,247.84,247.45,247.77,3985.0,247.78,247.84,247.45,247.77,3985.0
2024-07-31 11:10:00,247.67,247.78,247.54,247.78,955.0,247.67,247.78,247.54,247.78,955.0
2024-07-31 11:15:00,247.56,247.72,247.44,247.45,831.0,247.56,247.72,247.44,247.45,831.0
2024-07-31 11:20:00,247.74,248.36,247.64,248.36,4234.0,247.74,248.36,247.64,248.36,4234.0
2024-07-31 11:25:00,248.35,248.75,248.27,248.7,6122.0,248.35,248.75,248.27,248.7,6122.0
2024-07-31 11:30:00,248.83,249.54,248.83,249.47,4135.0,248.83,249.54,248.83,249.47,4135.0
2024-07-31 11:35:00,249.55,250.11,249.33,250.11,5299.0,249.55,250.11,249.33,250.11,5299.0
2024-07-31 11:40:00,250.07,250.4,249.75,250.26,2967.0,250.07,250.4,249.75,250.26,2967.0
2024-07-31 11:45:00,250.41,250.75,250.41,250.54,2791.0,250.41,250.75,250.41,250.54,2791.0
2024-07-31 11:50:00,250.41,250.41,249.6,249.6,3523.0,250.41,250.41,249.6,249.6,3523.0
2024-07-31 11:55:00,249.6,249.88,249.43,249.58,7493.0,249.6,249.88,249.43,249.58,7493.0
2024-07-31 12:00:00,249.59,249.92,249.54,249.55,2079.0,249.59,249.92,249.54,249.55,2079.0
2024-07-31 12:05:00,249.58,249.58,249.04,249.49,29560.0,249.58,249.58,249.04,249.49,29560.0
2024-07-31 12:10:00,249.35,249.49,249.15,249.15,1267.0,249.35,249.49,249.15,249.15,1267.0
2024-07-31 12:15:00,249.05,249.49,249.0,249.1,3810.0,249.05,249.49,249.0,249.1,3810.0
2024-07-31 12:20:00,248.99,249.25,248.99,249.05,1500.0,248.99,249.25,248.99,249.05,1500.0
2024-07-31 12:25:00,248.91,249.05,248.79,249.05,5427.0,248.91,249.05,248.79,249.05,5427.0
2024-07-31 12:30:00,249.02,249.25,248.91,249.24,1616.0,249.02,249.25,248.91,249.24,1616.0
2024-07-31 12:35:00,249.04,249.11,248.7,248.89,3198.0,249.04,249.11,248.7,248.89,3198.0
2024-07-31 12:40:00,248.91,249.06,248.81,248.92,5333.0,248.91,249.06,248.81,248.92,5333.0
2024-07-31 12:45:00,248.94,249.03,248.76,248.83,1497.0,248.94,249.03,248.76,248.83,1497.0
2024-07-31 12:50:00,248.76,248.76,248.49,248.49,600.0,248.76,248.76,248.49,248.49,600.0
2024-07-31 12:55:00,248.42,248.69,248.39,248.39,1623.0,248.42,248.69,248.39,248.39,1623.0
2024-07-31 13:00:00,248.47,248.66,248.44,248.53,2426.0,248.47,248.66,248.44,248.53,2426.0
2024-07-31 13:05:00,248.68,248.81,248.62,248.68,3104.0,248.68,248.81,248.62,248.68,3104.0
2024-07-31 13:10:00,248.59,248.79,248.59,248.67,2239.0,248.59,248.79,248.59,248.67,2239.0
2024-07-31 13:15:00,248.69,248.77,248.47,248.48,1800.0,248.69,248.77,248.47,248.48,1800.0
2024-07-31 13:20:00,248.39,248.51,248.26,248.44,3593.0,248.39,248.51,248.26,248.44,3593.0
2024-07-31 13:25:00,248.43,248.43,248.1,248.21,2000.0,248.43,248.43,248.1,248.21,2000.0
2024-07-31 13:30:00,248.17,248.17,247.53,247.55,2575.0,248.17,248.17,247.53,247.55,2575.0
2024-07-31 13:35:00,247.74,247.86,247.52,247.62,799.0,247.74,247.86,247.52,247.62,799.0
2024-07-31 13:40:00,247.64,247.82,247.19,247.57,2860.0,247.64,247.82,247.19,247.57,2860.0
2024-07-31 13:45:00,247.62,247.63,247.32,247.35,1652.0,247.62,247.63,247.32,247.35,1652.0
2024-07-31 13:50:00,247.35,247.83,247.35,247.6,16511.0,247.35,247.83,247.35,247.6,16511.0
2024-07-31 13:55:00,247.6,247.67,247.19,247.2,5450.0,247.6,247.67,247.19,247.2,5450.0
2024-07-31 14:00:00,247.33,247.43,247.0,247.11,7169.0,247.33,247.43,247.0,247.11,7169.0
2024-07-31 14:05:00,247.11,247.48,247.11,247.24,10961.0,247.11,247.48,247.11,247.24,10961.0
2024-07-31 14:10:00,247.34,247.36,247.05,247.05,1522.0,247.34,247.36,247.05,247.05,1522.0
2024-07-31 14:15:00,247.25,247.28,247.06,247.21,4401.0,247.25,247.28,247.06,247.21,4401.0
2024-07-31 14:20:00,247.08,247.37,247.04,247.15,7848.0,247.08,247.37,247.04,247.15,7848.0
2024-07-31 14:25:00,247.14,247.25,246.98,247.1,3467.0,247.14,247.25,246.98,247.1,3467.0
2024-07-31 14:30:00,246.99,247.5,246.99,247.31,8354.0,246.99,247.5,246.99,247.31,8354.0
2024-07-31 14:35:00,247.19,247.24,246.85,246.88,11216.0,247.19,247.24,246.85,246.88,11216.0
2024-07-31 14:40:00,247.06,247.53,247.0,247.34,4257.0,247.06,247.53,247.0,247.34,4257.0
2024-07-31 14:45:00,247.53,248.19,247.32,248.19,12585.0,247.53,248.19,247.32,248.19,12585.0
2024-07-31 14:50:00,248.07,248.11,247.76,247.89,7651.0,248.07,248.11,247.76,247.89,7651.0
2024-07-31 14:55:00,247.89,248.24,247.74,248.02,41363.0,247.89,248.24,247.74,248.02,41363.0
2024-07-31 15:00:00,247.97,248.09,247.21,247.21,14428.0,247.97,248.09,247.21,247.21,14428.0
2024-07-31 15:05:00,247.22,247.8,247.22,247.54,6320.0,247.22,247.8,247.22,247.54,6320.0
2024-07-31 15:10:00,247.51,247.91,247.47,247.57,2501.0,247.51,247.91,247.47,247.57,2501.0
2024-07-31 15:15:00,247.9,248.27,247.0,247.0,11609.0,247.9,248.27,247.0,247.0,11609.0
2024-07-31 15:20:00,247.33,247.75,247.29,247.29,3318.0,247.33,247.75,247.29,247.29,3318.0
2024-07-31 15:25:00,247.28,247.62,246.75,246.95,3365.0,247.28,247.62,246.75,246.95,3365.0
2024-07-31 15:30:00,246.78,247.16,246.65,247.07,3140.0,246.78,247.16,246.65,247.07,3140.0
2024-07-31 15:35:00,247.16,247.5,247.1,247.17,5060.0,247.16,247.5,247.1,247.17,5060.0
2024-07-31 15:40:00,247.16,247.69,247.13,247.69,8730.0,247.16,247.69,247.13,247.69,8730.0
2024-07-31 15:45:00,247.61,247.81,247.09,247.23,6364.0,247.61,247.81,247.09,247.23,6364.0
2024-07-31 15:50:00,247.08,247.88,246.47,247.54,25758.0,247.08,247.88,246.47,247.54,25758.0
2024-07-31 15:55:00,247.71,247.98,247.35,247.64,57072.0,247.71,247.98,247.35,247.64,57072.0
2024-08-01 09:30:00,247.34,248.61,246.74,247.33,18457.0,247.34,248.61,246.74,247.33,18457.0
2024-08-01 09:35:00,247.33,248.04,246.83,247.59,8275.0,247.33,248.04,246.83,247.59,8275.0
2024-08-01 09:40:00,248.05,248.4,247.33,248.14,21513.0,248.05,248.4,247.33,248.14,21513.0
2024-08-01 09:45:00,248.12,248.4,247.72,248.11,17854.0,248.12,248.4,247.72,248.11,17854.0
2024-08-01 09:50:00,248.04,248.05,247.33,247.79,13039.0,248.04,248.05,247.33,247.79,13039.0
2024-08-01 09:55:00,247.27,247.47,246.83,246.94,10278.0,247.27,247.47,246.83,246.94,10278.0
2024-08-01 10:00:00,246.83,247.79,246.78,247.59,11572.0,246.83,247.79,246.78,247.59,11572.0
2024-08-01 10:05:00,247.4,247.45,246.71,247.36,4054.0,247.4,247.45,246.71,247.36,4054.0
2024-08-01 10:10:00,247.28,247.5,247.16,247.2,2910.0,247.28,247.5,247.16,247.2,2910.0
2024-08-01 10:15:00,246.74,247.0,245.7,245.94,11374.0,246.74,247.0,245.7,245.94,11374.0
2024-08-01 10:20:00,246.1,246.17,245.43,246.01,4763.0,246.1,246.17,245.43,246.01,4763.0
2024-08-01 10:25:00,245.56,245.85,245.4,245.78,1417.0,245.56,245.85,245.4,245.78,1417.0
2024-08-01 10:30:00,245.21,245.48,244.48,245.34,9766.0,245.21,245.48,244.48,245.34,9766.0
2024-08-01 10:35:00,245.52,245.53,244.43,244.98,5782.0,245.52,245.53,244.43,244.98,5782.0
2024-08-01 10:40:00,244.75,244.85,244.41,244.53,4010.0,244.75,244.85,244.41,244.53,4010.0
2024-08-01 10:45:00,244.47,244.61,243.26,243.26,5857.0,244.47,244.61,243.26,243.26,5857.0
2024-08-01 10:50:00,243.53,243.89,243.47,243.66,8328.0,243.53,243.89,243.47,243.66,8328.0
2024-08-01 10:55:00,243.42,243.99,243.29,243.29,2077.0,243.42,243.99,243.29,243.29,2077.0
2024-08-01 11:00:00,243.31,243.47,242.26,242.53,3899.0,243.31,243.47,242.26,242.53,3899.0
2024-08-01 11:05:00,242.45,242.56,241.66,241.8,8255.0,242.45,242.56,241.66,241.8,8255.0
2024-08-01 11:10:00,241.83,241.89,241.46,241.48,3415.0,241.83,241.89,241.46,241.48,3415.0
2024-08-01 11:15:00,241.64,241.99,241.53,241.81,4542.0,241.64,241.99,241.53,241.81,4542.0
2024-08-01 11:20:00,241.81,242.33,241.74,242.33,4301.0,241.81,242.33,241.74,242.33,4301.0
2024-08-01 11:25:00,242.1,242.26,241.74,241.74,2402.0,242.1,242.26,241.74,241.74,2402.0
2024-08-01 11:30:00,241.76,241.89,241.32,241.32,3933.0,241.76,241.89,241.32,241.32,3933.0
2024-08-01 11:35:00,241.31,241.39,240.85,241.2,4428.0,241.31,241.39,240.85,241.2,4428.0
2024-08-01 11:40:00,241.08,241.23,240.95,240.98,4544.0,241.08,241.23,240.95,240.98,4544.0
2024-08-01 11:45:00,240.88,240.88,240.19,240.54,10065.0,240.88,240.88,240.19,240.54,10065.0
2024-08-01 11:50:00,240.49,240.66,240.37,240.41,4757.0,240.49,240.66,240.37,240.41,4757.0
2024-08-01 11:55:00,240.51,240.82,240.34,240.38,8760.0,240.51,240.82,240.34,240.38,8760.0
2024-08-01 12:00:00,240.34,240.66,240.22,240.63,14342.0,240.34,240.66,240.22,240.63,14342.0
2024-08-01 12:05:00,240.62,240.83,240.31,240.71,10802.0,240.62,240.83,240.31,240.71,10802.0
2024-08-01 12:10:00,240.65,241.1,240.45,241.09,3996.0,240.65,241.1,240.45,241.09,3996.0
2024-08-01 12:15:00,241.09,241.45,240.64,240.64,1733.0,241.09,241.45,240.64,240.64,1733.0
2024-08-01 12:20:00,240.84,240.84,240.15,240.51,14097.0,240.84,240.84,240.15,240.51,14097.0
2024-08-01 12:25:00,240.37,240.88,240.36,240.88,1870.0,240.37,240.88,240.36,240.88,1870.0
2024-08-01 12:30:00,240.8,240.91,240.77,240.81,916.0,240.8,240.91,240.77,240.81,916.0
2024-08-01 12:35:00,240.66,240.84,240.26,240.36,1944.0,240.66,240.84,240.26,240.36,1944.0
2024-08-01 12:40:00,240.09,240.27,240.0,240.21,2797.0,240.09,240.27,240.0,240.21,2797.0
2024-08-01 12:45:00,240.59,240.77,240.59,240.6,700.0,240.59,240.77,240.59,240.6,700.0
2024-08-01 12:50:00,240.53,240.53,240.03,240.4,3024.0,240.53,240.53,240.03,240.4,3024.0
2024-08-01 12:55:00,240.27,240.36,239.88,240.0,8101.0,240.27,240.36,239.88,240.0,8101.0
2024-08-01 13:00:00,240.06,240.23,239.46,240.23,13018.0,240.06,240.23,239.46,240.23,13018.0
2024-08-01 13:05:00,240.1,240.1,239.05,239.3,12929.0,240.1,240.1,239.05,239.3,12929.0
2024-08-01 13:10:00,239.19,239.41,239.1,239.21,3738.0,239.19,239.41,239.1,239.21,3738.0
2024-08-01 13:15:00,239.35,239.39,238.89,238.89,20052.0,239.35,239.39,238.89,238.89,20052.0
2024-08-01 13:20:00,239.02,239.59,238.87,239.59,18334.0,239.02,239.59,238.87,239.59,18334.0
2024-08-01 13:25:00,239.56,239.8,239.42,239.77,4160.0,239.56,239.8,239.42,239.77,4160.0
2024-08-01 13:30:00,239.76,239.77,239.25,239.39,6170.0,239.76,239.77,239.25,239.39,6170.0
2024-08-01 13:35:00,239.39,239.39,238.79,238.94,13248.0,239.39,239.39,238.79,238.94,13248.0
2024-08-01 13:40:00,238.94,239.17,238.81,239.06,6897.0,238.94,239.17,238.81,239.06,6897.0
2024-08-01 13:45:00,239.05,239.05,238.57,238.73,14555.0,239.05,239.05,238.57,238.73,14555.0
2024-08-01 13:50:00,238.74,239.49,238.62,239.49,9468.0,238.74,239.49,238.62,239.49,9468.0
2024-08-01 13:55:00,239.62,240.15,239.36,240.15,2500.0,239.62,240.15,239.36,240.15,2500.0
2024-08-01 14:00:00,240.0,240.04,239.79,239.85,4013.0,240.0,240.04,239.79,239.85,4013.0
2024-08-01 14:05:00,239.92,240.32,239.79,239.79,4271.0,239.92,240.32,239.79,239.79,4271.0
2024-08-01 14:10:00,239.82,240.12,239.77,239.77,3148.0,239.82,240.12,239.77,239.77,3148.0
2024-08-01 14:15:00,239.77,239.9,239.54,239.54,4051.0,239.77,239.9,239.54,239.54,4051.0
2024-08-01 14:20:00,239.67,240.14,239.67,239.83,4723.0,239.67,240.14,239.67,239.83,4723.0
2024-08-01 14:25:00,239.68,239.91,239.48,239.72,5035.0,239.68,239.91,239.48,239.72,5035.0
2024-08-01 14:30:00,239.81,239.81,239.45,239.61,4117.0,239.81,239.81,239.45,239.61,4117.0
2024-08-01 14:35:00,239.64,239.73,239.05,239.53,6049.0,239.64,239.73,239.05,239.53,6049.0
2024-08-01 14:40:00,239.46,240.11,239.38,239.63,6135.0,239.46,240.11,239.38,239.63,6135.0
2024-08-01 14:45:00,239.43,239.63,239.31,239.41,18267.0,239.43,239.63,239.31,239.41,18267.0
2024-08-01 14:50:00,239.46,239.76,239.46,239.56,4329.0,239.46,239.76,239.46,239.56,4329.0
2024-08-01 14:55:00,239.5,240.05,239.27,239.47,10356.0,239.5,240.05,239.27,239.47,10356.0
2024-08-01 15:00:00,239.47,239.95,239.46,239.82,4650.0,239.47,239.95,239.46,239.82,4650.0
2024-08-01 15:05:00,239.87,239.87,239.39,239.57,6901.0,239.87,239.87,239.39,239.57,6901.0
2024-08-01 15:10:00,239.55,240.03,239.52,239.83,5194.0,239.55,240.03,239.52,239.83,5194.0
2024-08-01 15:15:00,239.75,239.94,239.5,239.84,21051.0,239.75,239.94,239.5,239.84,21051.0
2024-08-01 15:20:00,239.83,239.83,239.51,239.76,5924.0,239.83,239.83,239.51,239.76,5924.0
2024-08-01 15:25:00,239.77,240.08,239.63,240.02,12395.0,239.77,240.08,239.63,240.02,12395.0
2024-08-01 15:30:00,240.02,240.33,239.97,240.13,12757.0,240.02,240.33,239.97,240.13,12757.0
2024-08-01 15:35:00,240.03,240.5,240.03,240.4,10469.0,240.03,240.5,240.03,240.4,10469.0
2024-08-01 15:40:00,240.34,240.47,240.19,240.35,4464.0,240.34,240.47,240.19,240.35,4464.0
2024-08-01 15:45:00,240.36,240.87,240.3,240.87,8206.0,240.36,240.87,240.3,240.87,8206.0
2024-08-01 15:50:00,241.0,241.83,240.57,240.68,22360.0,241.0,241.83,240.57,240.68,22360.0
2024-08-01 15:55:00,240.93,241.99,240.9,241.84,51551.0,240.93,241.99,240.9,241.84,51551.0
2024-08-02 09:30:00,236.67,238.0,232.61,232.61,60700.0,236.67,238.0,232.61,232.61,60700.0
2024-08-02 09:35:00,232.39,234.63,232.39,234.11,16934.0,232.39,234.63,232.39,234.11,16934.0
2024-08-02 09:40:00,233.63,234.85,232.42,233.66,45809.0,233.63,234.85,232.42,233.66,45809.0
2024-08-02 09:45:00,232.81,233.57,231.3,233.27,18723.0,232.81,233.57,231.3,233.27,18723.0
2024-08-02 09:50:00,233.27,233.53,232.43,233.53,15274.0,233.27,233.53,232.43,233.53,15274.0
2024-08-02 09:55:00,233.34,234.04,233.3,233.38,7388.0,233.34,234.04,233.3,233.38,7388.0
2024-08-02 10:00:00,233.65,234.79,233.08,233.43,7378.0,233.65,234.79,233.08,233.43,7378.0
2024-08-02 10:05:00,232.97,233.23,231.5,231.84,57816.0,232.97,233.23,231.5,231.84,57816.0
2024-08-02 10:10:00,231.84,233.15,231.47,232.89,13717.0,231.84,233.15,231.47,232.89,13717.0
2024-08-02 10:15:00,233.24,234.78,233.24,233.24,12531.0,233.24,234.78,233.24,233.24,12531.0
2024-08-02 10:20:00,233.25,234.63,232.83,234.38,16877.0,233.25,234.63,232.83,234.38,16877.0
2024-08-02 10:25:00,234.62,235.05,233.42,233.42,33035.0,234.62,235.05,233.42,233.42,33035.0
2024-08-02 10:30:00,233.53,233.74,233.0,233.21,34185.0,233.53,233.74,233.0,233.21,34185.0
2024-08-02 10:35:00,233.21,233.74,233.0,233.26,50636.0,233.21,233.74,233.0,233.26,50636.0
2024-08-02 10:40:00,233.21,234.28,233.19,234.02,27972.0,233.21,234.28,233.19,234.02,27972.0
2024-08-02 10:45:00,233.89,234.96,233.71,234.96,21556.0,233.89,234.96,233.71,234.96,21556.0
2024-08-02 10:50:00,234.93,235.16,234.31,234.31,25737.0,234.93,235.16,234.31,234.31,25737.0
2024-08-02 10:55:00,234.3,234.55,233.45,233.58,17506.0,234.3,234.55,233.45,233.58,17506.0
2024-08-02 11:00:00,233.41,233.75,232.78,232.99,6864.0,233.41,233.75,232.78,232.99,6864.0
2024-08-02 11:05:00,232.95,233.16,232.39,232.48,185593.0,232.95,233.16,232.39,232.48,185593.0
2024-08-02 11:10:00,232.73,233.59,232.72,232.76,7835.0,232.73,233.59,232.72,232.76,7835.0
2024-08-02 11:15:00,232.76,232.78,232.25,232.25,1100.0,232.76,232.78,232.25,232.25,1100.0
2024-08-02 11:20:00,232.14,232.14,231.6,231.89,9380.0,232.14,232.14,231.6,231.89,9380.0
2024-08-02 11:25:00,231.87,232.02,230.75,231.06,116581.0,231.87,232.02,230.75,231.06,116581.0
2024-08-02 11:30:00,231.18,231.77,230.77,231.36,33473.0,231.18,231.77,230.77,231.36,33473.0
2024-08-02 11:35:00,231.25,231.83,230.98,231.39,15716.0,231.25,231.83,230.98,231.39,15716.0
2024-08-02 11:40:00,231.35,232.91,231.35,232.57,32408.0,231.35,232.91,231.35,232.57,32408.0
2024-08-02 11:45:00,232.33,232.6,231.97,232.07,29945.0,232.33,232.6,231.97,232.07,29945.0
2024-08-02 11:50:00,232.32,233.04,232.2,232.31,7389.0,232.32,233.04,232.2,232.31,7389.0
2024-08-02 11:55:00,232.02,232.93,232.01,232.72,4076.0,232.02,232.93,232.01,232.72,4076.0
2024-08-02 12:00:00,232.89,233.44,232.89,233.44,5362.0,232.89,233.44,232.89,233.44,5362.0
2024-08-02 12:05:00,233.47,233.81,232.77,232.8,13765.0,233.47,233.81,232.77,232.8,13765.0
2024-08-02 12:10:00,232.79,232.79,231.91,232.11,3439.0,232.79,232.79,231.91,232.11,3439.0
2024-08-02 12:15:00,232.21,232.21,231.81,232.06,4474.0,232.21,232.21,231.81,232.06,4474.0
2024-08-02 12:20:00,232.06,232.58,231.99,232.22,4818.0,232.06,232.58,231.99,232.22,4818.0
2024-08-02 12:25:00,232.27,232.27,232.02,232.02,2854.0,232.27,232.27,232.02,232.02,2854.0
2024-08-02 12:30:00,232.01,232.12,231.34,231.9,5046.0,232.01,232.12,231.34,231.9,5046.0
2024-08-02 12:35:00,231.92,232.16,231.75,232.16,2355.0,231.92,232.16,231.75,232.16,2355.0
2024-08-02 12:40:00,232.07,232.43,231.97,232.16,3197.0,232.07,232.43,231.97,232.16,3197.0
2024-08-02 12:45:00,231.98,232.2,231.48,231.9,43397.0,231.98,232.2,231.48,231.9,43397.0
2024-08-02 12:50:00,231.89,231.89,231.1,231.29,2966.0,231.89,231.89,231.1,231.29,2966.0
2024-08-02 12:55:00,231.23,231.81,231.17,231.63,3518.0,231.23,231.81,231.17,231.63,3518.0
2024-08-02 13:00:00,231.56,231.67,231.27,231.27,5615.0,231.56,231.67,231.27,231.27,5615.0
2024-08-02 13:05:00,231.34,232.02,231.23,231.98,4927.0,231.34,232.02,231.23,231.98,4927.0
2024-08-02 13:10:00,231.82,232.2,231.79,232.12,5583.0,231.82,232.2,231.79,232.12,5583.0
2024-08-02 13:15:00,231.98,232.31,231.67,231.82,3953.0,231.98,232.31,231.67,231.82,3953.0
2024-08-02 13:20:00,231.93,232.0,231.47,231.69,5295.0,231.93,232.0,231.47,231.69,5295.0
2024-08-02 13:25:00,231.72,231.78,231.41,231.49,2250.0,231.72,231.78,231.41,231.49,2250.0
2024-08-02 13:30:00,231.32,231.48,231.2,231.36,4617.0,231.32,231.48,231.2,231.36,4617.0
2024-08-02 13:35:00,231.32,231.44,231.12,231.43,3391.0,231.32,231.44,231.12,231.43,3391.0
2024-08-02 13:40:00,231.51,231.6,231.19,231.55,3407.0,231.51,231.6,231.19,231.55,3407.0
2024-08-02 13:45:00,231.55,231.73,231.38,231.41,13027.0,231.55,231.73,231.38,231.41,13027.0
2024-08-02 13:50:00,231.44,231.49,231.23,231.24,1209.0,231.44,231.49,231.23,231.24,1209.0
2024-08-02 13:55:00,231.1,231.63,231.1,231.4,4731.0,231.1,231.63,231.1,231.4,4731.0
2024-08-02 14:00:00,231.38,231.38,231.17,231.17,2408.0,231.38,231.38,231.17,231.17,2408.0
2024-08-02 14:05:00,231.32,231.6,231.1,231.1,13223.0,231.32,231.6,231.1,231.1,13223.0
2024-08-02 14:10:00,231.12,231.22,230.81,231.2,6890.0,231.12,231.22,230.81,231.2,6890.0
2024-08-02 14:15:00,231.27,231.53,231.14,231.38,2530.0,231.27,231.53,231.14,231.38,2530.0
2024-08-02 14:20:00,231.43,231.63,231.22,231.59,15842.0,231.43,231.63,231.22,231.59,15842.0
2024-08-02 14:25:00,231.69,231.98,231.37,231.84,42166.0,231.69,231.98,231.37,231.84,42166.0
2024-08-02 14:30:00,231.98,232.14,231.6,231.86,7180.0,231.98,232.14,231.6,231.86,7180.0
2024-08-02 14:35:00,231.86,231.86,231.54,231.59,3136.0,231.86,231.86,231.54,231.59,3136.0
2024-08-02 14:40:00,231.59,231.81,231.51,231.68,4589.0,231.59,231.81,231.51,231.68,4589.0
2024-08-02 14:45:00,231.48,231.96,231.48,231.76,3385.0,231.48,231.96,231.48,231.76,3385.0
2024-08-02 14:50:00,231.71,231.87,231.61,231.66,4816.0,231.71,231.87,231.61,231.66,4816.0
2024-08-02 14:55:00,231.7,232.02,231.55,231.61,4612.0,231.7,232.02,231.55,231.61,4612.0
2024-08-02 15:00:00,231.62,231.93,231.62,231.76,5547.0,231.62,231.93,231.62,231.76,5547.0
2024-08-02 15:05:00,231.78,231.89,231.57,231.75,13729.0,231.78,231.89,231.57,231.75,13729.0
2024-08-02 15:10:00,231.67,232.05,231.54,231.97,5204.0,231.67,232.05,231.54,231.97,5204.0
2024-08-02 15:15:00,231.98,232.09,231.75,231.88,7422.0,231.98,232.09,231.75,231.88,7422.0
2024-08-02 15:20:00,231.83,231.98,231.74,231.91,3893.0,231.83,231.98,231.74,231.91,3893.0
2024-08-02 15:25:00,231.92,232.18,231.71,232.03,7779.0,231.92,232.18,231.71,232.03,7779.0
2024-08-02 15:30:00,232.18,232.47,231.91,232.14,15192.0,232.18,232.47,231.91,232.14,15192.0
2024-08-02 15:35:00,232.11,232.11,231.3,231.46,11050.0,232.11,232.11,231.3,231.46,11050.0
2024-08-02 15:40:00,231.47,231.56,230.85,231.3,22971.0,231.47,231.56,230.85,231.3,22971.0
2024-08-02 15:45:00,231.25,231.5,230.92,230.95,16730.0,231.25,231.5,230.92,230.95,16730.0
2024-08-02 15:50:00,231.19,231.77,230.65,231.77,112830.0,231.19,231.77,230.65,231.77,112830.0
2024-08-02 15:55:00,231.82,231.99,231.01,231.36,148986.0,231.82,231.99,231.01,231.36,148986.0
2024-08-05 09:30:00,226.7,227.38,223.58,225.23,40249.0,226.7,227.38,223.58,225.23,40249.0
2024-08-05 09:35:00,224.79,225.74,223.2,224.15,8614.0,224.79,225.74,223.2,224.15,8614.0
2024-08-05 09:40:00,224.6,224.94,223.03,224.56,17559.0,224.6,224.94,223.03,224.56,17559.0
2024-08-05 09:45:00,224.51,226.13,224.5,225.89,9450.0,224.51,226.13,224.5,225.89,9450.0
2024-08-05 09:50:00,225.6,226.19,225.14,225.85,21289.0,225.6,226.19,225.14,225.85,21289.0
2024-08-05 09:55:00,225.71,226.27,225.42,225.79,17313.0,225.71,226.27,225.42,225.79,17313.0
2024-08-05 10:00:00,226.4,228.07,226.39,227.16,13926.0,226.4,228.07,226.39,227.16,13926.0
2024-08-05 10:05:00,226.92,227.22,225.69,225.83,15623.0,226.92,227.22,225.69,225.83,15623.0
2024-08-05 10:10:00,225.66,225.82,224.71,225.43,38851.0,225.66,225.82,224.71,225.43,38851.0
2024-08-05 10:15:00,225.44,225.56,224.83,225.48,37259.0,225.44,225.56,224.83,225.48,37259.0
2024-08-05 10:20:00,225.33,225.35,224.47,224.9,32003.0,225.33,225.35,224.47,224.9,32003.0
2024-08-05 10:25:00,225.18,225.61,223.88,223.88,22503.0,225.18,225.61,223.88,223.88,22503.0
2024-08-05 10:30:00,223.99,225.63,223.88,225.44,16892.0,223.99,225.63,223.88,225.44,16892.0
2024-08-05 10:35:00,225.24,225.92,225.02,225.55,41161.0,225.24,225.92,225.02,225.55,41161.0
2024-08-05 10:40:00,225.34,225.43,224.81,224.88,36657.0,225.34,225.43,224.81,224.88,36657.0
2024-08-05 10:45:00,224.9,225.11,224.21,224.49,23557.0,224.9,225.11,224.21,224.49,23557.0
2024-08-05 10:50:00,224.49,225.59,224.11,225.26,85503.0,224.49,225.59,224.11,225.26,85503.0
2024-08-05 10:55:00,225.26,225.26,224.01,224.66,24528.0,225.26,225.26,224.01,224.66,24528.0
2024-08-05 11:00:00,224.6,225.27,224.26,224.98,22449.0,224.6,225.27,224.26,224.98,22449.0
2024-08-05 11:05:00,225.05,227.17,224.97,226.94,7110.0,225.05,227.17,224.97,226.94,7110.0
2024-08-05 11:10:00,226.68,227.36,226.38,227.07,5038.0,226.68,227.36,226.38,227.07,5038.0
2024-08-05 11:15:00,227.15,227.41,226.89,226.89,3811.0,227.15,227.41,226.89,226.89,3811.0
2024-08-05 11:20:00,226.75,227.1,225.99,226.98,10498.0,226.75,227.1,225.99,226.98,10498.0
2024-08-05 11:25:00,226.86,226.99,225.89,226.09,8400.0,226.86,226.99,225.89,226.09,8400.0
2024-08-05 11:30:00,225.84,226.3,225.66,225.66,8707.0,225.84,226.3,225.66,225.66,8707.0
2024-08-05 11:35:00,225.61,226.54,225.52,226.11,4190.0,225.61,226.54,225.52,226.11,4190.0
2024-08-05 11:40:00,225.77,225.82,225.42,225.72,4587.0,225.77,225.82,225.42,225.72,4587.0
2024-08-05 11:45:00,225.75,226.4,225.64,225.94,7243.0,225.75,226.4,225.64,225.94,7243.0
2024-08-05 11:50:00,225.81,226.3,225.6,226.1,9170.0,225.81,226.3,225.6,226.1,9170.0
2024-08-05 11:55:00,226.09,226.58,226.02,226.47,7936.0,226.09,226.58,226.02,226.47,7936.0
2024-08-05 12:00:00,226.58,226.73,226.02,226.26,4923.0,226.58,226.73,226.02,226.26,4923.0
2024-08-05 12:05:00,226.18,226.6,226.0,226.56,3300.0,226.18,226.6,226.0,226.56,3300.0
2024-08-05 12:10:00,226.38,226.49,226.13,226.34,4361.0,226.38,226.49,226.13,226.34,4361.0
2024-08-05 12:15:00,226.37,226.93,226.04,226.93,8157.0,226.37,226.93,226.04,226.93,8157.0
2024-08-05 12:20:00,227.0,227.76,226.61,227.76,8220.0,227.0,227.76,226.61,227.76,8220.0
2024-08-05 12:25:00,227.64,228.25,227.52,227.92,4349.0,227.64,228.25,227.52,227.92,4349.0
2024-08-05 12:30:00,227.73,227.98,226.76,226.76,4930.0,227.73,227.98,226.76,226.76,4930.0
2024-08-05 12:35:00,226.86,226.87,225.96,226.02,3269.0,226.86,226.87,225.96,226.02,3269.0
2024-08-05 12:40:00,226.02,226.16,225.42,225.78,14143.0,226.02,226.16,225.42,225.78,14143.0
2024-08-05 12:45:00,225.84,225.94,225.21,225.26,3255.0,225.84,225.94,225.21,225.26,3255.0
2024-08-05 12:50:00,225.21,225.27,224.52,224.7,6150.0,225.21,225.27,224.52,224.7,6150.0
2024-08-05 12:55:00,224.65,225.46,224.46,225.13,11894.0,224.65,225.46,224.46,225.13,11894.0
2024-08-05 13:00:00,225.15,225.27,224.47,224.71,19697.0,225.15,225.27,224.47,224.71,19697.0
2024-08-05 13:05:00,224.81,225.31,224.43,225.02,8745.0,224.81,225.31,224.43,225.02,8745.0
2024-08-05 13:10:00,224.99,225.24,224.82,224.94,12150.0,224.99,225.24,224.82,224.94,12150.0
2024-08-05 13:15:00,225.08,225.35,225.07,225.25,5662.0,225.08,225.35,225.07,225.25,5662.0
2024-08-05 13:20:00,225.34,225.5,225.02,225.02,9238.0,225.34,225.5,225.02,225.02,9238.0
2024-08-05 13:25:00,225.16,225.25,224.7,224.74,4769.0,225.16,225.25,224.7,224.74,4769.0
2024-08-05 13:30:00,224.99,225.42,224.82,225.33,21375.0,224.99,225.42,224.82,225.33,21375.0
2024-08-05 13:35:00,225.15,225.32,224.89,225.09,10225.0,225.15,225.32,224.89,225.09,10225.0
2024-08-05 13:40:00,225.0,225.7,225.0,225.24,6033.0,225.0,225.7,225.0,225.24,6033.0
2024-08-05 13:45:00,225.39,225.42,225.1,225.19,2958.0,225.39,225.42,225.1,225.19,2958.0
2024-08-05 13:50:00,225.11,225.52,225.1,225.11,2415.0,225.11,225.52,225.1,225.11,2415.0
2024-08-05 13:55:00,225.24,225.28,224.71,224.8,3995.0,225.24,225.28,224.71,224.8,3995.0
2024-08-05 14:00:00,224.78,224.8,224.32,224.32,6987.0,224.78,224.8,224.32,224.32,6987.0
2024-08-05 14:05:00,224.42,224.78,224.31,224.76,8002.0,224.42,224.78,224.31,224.76,8002.0
2024-08-05 14:10:00,224.73,224.86,224.24,224.45,12418.0,224.73,224.86,224.24,224.45,12418.0
2024-08-05 14:15:00,224.34,224.93,224.33,224.89,5798.0,224.34,224.93,224.33,224.89,5798.0
2024-08-05 14:20:00,224.93,225.05,224.7,224.87,1950.0,224.93,225.05,224.7,224.87,1950.0
2024-08-05 14:25:00,224.73,225.06,224.7,224.98,4345.0,224.73,225.06,224.7,224.98,4345.0
2024-08-05 14:30:00,224.84,225.08,224.77,224.89,5294.0,224.84,225.08,224.77,224.89,5294.0
2024-08-05 14:35:00,224.83,224.95,224.39,224.88,14507.0,224.83,224.95,224.39,224.88,14507.0
2024-08-05 14:40:00,224.99,224.99,224.4,224.45,8668.0,224.99,224.99,224.4,224.45,8668.0
2024-08-05 14:45:00,224.39,224.66,224.17,224.17,20778.0,224.39,224.66,224.17,224.17,20778.0
2024-08-05 14:50:00,224.26,224.81,224.26,224.46,15688.0,224.26,224.81,224.26,224.46,15688.0
2024-08-05 14:55:00,224.63,224.7,224.27,224.45,10808.0,224.63,224.7,224.27,224.45,10808.0
2024-08-05 15:00:00,224.53,225.23,224.5,225.0,11144.0,224.53,225.23,224.5,225.0,11144.0
2024-08-05 15:05:00,225.12,225.22,224.45,224.72,7009.0,225.12,225.22,224.45,224.72,7009.0
2024-08-05 15:10:00,224.68,224.86,224.37,224.44,15636.0,224.68,224.86,224.37,224.44,15636.0
2024-08-05 15:15:00,224.41,225.01,224.34,224.9,20799.0,224.41,225.01,224.34,224.9,20799.0
2024-08-05 15:20:00,225.03,225.33,224.88,225.13,7737.0,225.03,225.33,224.88,225.13,7737.0
2024-08-05 15:25:00,225.18,225.77,225.06,225.77,8942.0,225.18,225.77,225.06,225.77,8942.0
2024-08-05 15:30:00,225.9,226.06,225.43,225.81,11607.0,225.9,226.06,225.43,225.81,11607.0
2024-08-05 15:35:00,225.81,226.16,225.64,225.66,14203.0,225.81,226.16,225.64,225.66,14203.0
2024-08-05 15:40:00,225.68,225.81,225.17,225.26,12934.0,225.68,225.81,225.17,225.26,12934.0
2024-08-05 15:45:00,225.18,225.45,225.15,225.37,12351.0,225.18,225.45,225.15,225.37,12351.0
2024-08-05 15:50:00,225.43,226.09,225.39,225.63,34603.0,225.43,226.09,225.39,225.63,34603.0
2024-08-05 15:55:00,225.83,226.04,225.46,225.66,87753.0,225.83,226.04,225.46,225.66,87753.0
2024-08-06 09:30:00,230.44,232.46,229.32,231.87,63091.0,230.44,232.46,229.32,231.87,63091.0
2024-08-06 09:35:00,231.86,232.83,231.16,232.37,35635.0,231.86,232.83,231.16,232.37,35635.0
2024-08-06 09:40:00,232.87,233.4,232.07,232.81,9112.0,232.87,233.4,232.07,232.81,9112.0
2024-08-06 09:45:00,232.77,233.14,231.78,232.84,19082.0,232.77,233.14,231.78,232.84,19082.0
2024-08-06 09:50:00,233.13,233.82,232.38,233.68,14296.0,233.13,233.82,232.38,233.68,14296.0
2024-08-06 09:55:00,233.76,234.67,233.6,234.59,27074.0,233.76,234.67,233.6,234.59,27074.0
2024-08-06 10:00:00,234.41,234.72,233.9,234.63,10026.0,234.41,234.72,233.9,234.63,10026.0
2024-08-06 10:05:00,234.62,234.82,233.8,234.72,13726.0,234.62,234.82,233.8,234.72,13726.0
2024-08-06 10:10:00,234.82,234.82,233.71,234.33,12009.0,234.82,234.82,233.71,234.33,12009.0
2024-08-06 10:15:00,234.29,234.52,233.18,233.78,18630.0,234.29,234.52,233.18,233.78,18630.0
2024-08-06 10:20:00,233.73,233.8,232.82,233.16,5269.0,233.73,233.8,232.82,233.16,5269.0
2024-08-06 10:25:00,233.3,233.75,232.83,233.28,21140.0,233.3,233.75,232.83,233.28,21140.0
2024-08-06 10:30:00,233.04,233.06,232.22,233.06,19990.0,233.04,233.06,232.22,233.06,19990.0
2024-08-06 10:35:00,233.11,233.52,232.73,232.86,8337.0,233.11,233.52,232.73,232.86,8337.0
2024-08-06 10:40:00,232.88,233.5,232.84,233.31,6708.0,232.88,233.5,232.84,233.31,6708.0
2024-08-06 10:45:00,233.31,233.54,233.26,233.47,10424.0,233.31,233.54,233.26,233.47,10424.0
2024-08-06 10:50:00,233.5,234.0,233.43,233.78,13562.0,233.5,234.0,233.43,233.78,13562.0
2024-08-06 10:55:00,233.74,233.74,233.28,233.62,5228.0,233.74,233.74,233.28,233.62,5228.0
2024-08-06 11:00:00,233.61,233.8,233.21,233.6,5396.0,233.61,233.8,233.21,233.6,5396.0
2024-08-06 11:05:00,233.65,233.92,233.6,233.63,26936.0,233.65,233.92,233.6,233.63,26936.0
2024-08-06 11:10:00,233.63,233.78,232.73,232.97,59391.0,233.63,233.78,232.73,232.97,59391.0
2024-08-06 11:15:00,233.0,233.0,232.51,232.78,6205.0,233.0,233.0,232.51,232.78,6205.0
2024-08-06 11:20:00,232.71,232.99,232.4,232.78,5859.0,232.71,232.99,232.4,232.78,5859.0
2024-08-06 11:25:00,232.71,232.77,232.08,232.15,15031.0,232.71,232.77,232.08,232.15,15031.0
2024-08-06 11:30:00,232.13,232.71,232.01,232.4,13588.0,232.13,232.71,232.01,232.4,13588.0
2024-08-06 11:35:00,232.62,232.62,232.02,232.3,1850.0,232.62,232.62,232.02,232.3,1850.0
2024-08-06 11:40:00,232.31,232.65,232.28,232.41,4179.0,232.31,232.65,232.28,232.41,4179.0
2024-08-06 11:45:00,232.59,232.88,232.46,232.72,5078.0,232.59,232.88,232.46,232.72,5078.0
2024-08-06 11:50:00,232.71,232.92,232.55,232.7,6910.0,232.71,232.92,232.55,232.7,6910.0
2024-08-06 11:55:00,232.76,233.32,232.67,233.14,43981.0,232.76,233.32,232.67,233.14,43981.0
2024-08-06 12:00:00,233.36,233.44,233.1,233.1,899.0,233.36,233.44,233.1,233.1,899.0
2024-08-06 12:05:00,233.31,233.67,233.28,233.66,1571.0,233.31,233.67,233.28,233.66,1571.0
2024-08-06 12:10:00,233.45,233.59,233.45,233.54,1300.0,233.45,233.59,233.45,233.54,1300.0
2024-08-06 12:15:00,233.65,233.88,233.59,233.68,2754.0,233.65,233.88,233.59,233.68,2754.0
2024-08-06 12:20:00,233.55,233.63,233.08,233.16,11750.0,233.55,233.63,233.08,233.16,11750.0
2024-08-06 12:25:00,233.01,233.04,232.83,233.04,5836.0,233.01,233.04,232.83,233.04,5836.0
2024-08-06 12:30:00,233.12,233.12,232.83,233.09,3967.0,233.12,233.12,232.83,233.09,3967.0
2024-08-06 12:35:00,232.95,233.19,232.93,233.19,3843.0,232.95,233.19,232.93,233.19,3843.0
2024-08-06 12:40:00,233.12,233.18,233.09,233.18,500.0,233.12,233.18,233.09,233.18,500.0
2024-08-06 12:45:00,233.25,233.34,233.13,233.27,2284.0,233.25,233.34,233.13,233.27,2284.0
2024-08-06 12:50:00,233.29,233.89,233.29,233.88,1500.0,233.29,233.89,233.29,233.88,1500.0
2024-08-06 12:55:00,233.96,234.05,233.93,233.97,917.0,233.96,234.05,233.93,233.97,917.0
2024-08-06 13:00:00,233.7,233.91,233.69,233.86,2423.0,233.7,233.91,233.69,233.86,2423.0
2024-08-06 13:05:00,233.79,233.91,233.66,233.81,2000.0,233.79,233.91,233.66,233.81,2000.0
2024-08-06 13:10:00,234.0,234.05,233.97,234.02,500.0,234.0,234.05,233.97,234.02,500.0
2024-08-06 13:15:00,233.78,234.1,233.78,234.09,951.0,233.78,234.1,233.78,234.09,951.0
2024-08-06 13:20:00,234.02,234.05,233.61,233.78,1014.0,234.02,234.05,233.61,233.78,1014.0
2024-08-06 13:25:00,233.79,234.06,233.79,234.06,1776.0,233.79,234.06,233.79,234.06,1776.0
2024-08-06 13:30:00,234.17,234.4,234.11,234.32,2221.0,234.17,234.4,234.11,234.32,2221.0
2024-08-06 13:35:00,234.16,234.51,234.15,234.51,1934.0,234.16,234.51,234.15,234.51,1934.0
2024-08-06 13:40:00,234.44,234.69,233.99,234.08,5117.0,234.44,234.69,233.99,234.08,5117.0
2024-08-06 13:45:00,233.86,234.11,233.71,234.04,1591.0,233.86,234.11,233.71,234.04,1591.0
2024-08-06 13:50:00,234.1,234.28,234.1,234.2,891.0,234.1,234.28,234.1,234.2,891.0
2024-08-06 13:55:00,234.32,234.5,234.32,234.41,1813.0,234.32,234.5,234.32,234.41,1813.0
2024-08-06 14:00:00,234.49,234.52,234.15,234.38,1264.0,234.49,234.52,234.15,234.38,1264.0
2024-08-06 14:05:00,234.15,234.28,234.0,234.26,829.0,234.15,234.28,234.0,234.26,829.0
2024-08-06 14:10:00,234.32,234.34,234.01,234.13,450.0,234.32,234.34,234.01,234.13,450.0
2024-08-06 14:15:00,234.31,234.58,234.23,234.52,2477.0,234.31,234.58,234.23,234.52,2477.0
2024-08-06 14:20:00,234.63,234.66,234.2,234.55,34893.0,234.63,234.66,234.2,234.55,34893.0
2024-08-06 14:25:00,234.68,235.32,234.67,235.29,6709.0,234.68,235.32,234.67,235.29,6709.0
2024-08-06 14:30:00,235.31,236.1,235.03,236.1,21919.0,235.31,236.1,235.03,236.1,21919.0
2024-08-06 14:35:00,236.11,236.49,236.08,236.36,5352.0,236.11,236.49,236.08,236.36,5352.0
2024-08-06 14:40:00,236.24,236.24,235.95,235.96,5492.0,236.24,236.24,235.95,235.96,5492.0
2024-08-06 14:45:00,236.06,236.26,235.93,235.95,3407.0,236.06,236.26,235.93,235.95,3407.0
2024-08-06 14:50:00,235.9,236.16,235.9,236.15,3653.0,235.9,236.16,235.9,236.15,3653.0
2024-08-06 14:55:00,236.15,236.15,235.06,235.06,6258.0,236.15,236.15,235.06,235.06,6258.0
2024-08-06 15:00:00,234.91,235.35,234.52,234.91,16262.0,234.91,235.35,234.52,234.91,16262.0
2024-08-06 15:05:00,234.9,235.06,234.37,234.59,10030.0,234.9,235.06,234.37,234.59,10030.0
2024-08-06 15:10:00,234.59,234.81,234.46,234.6,6886.0,234.59,234.81,234.46,234.6,6886.0
2024-08-06 15:15:00,234.68,234.77,234.32,234.63,13212.0,234.68,234.77,234.32,234.63,13212.0
2024-08-06 15:20:00,234.65,235.71,234.53,235.69,9946.0,234.65,235.71,234.53,235.69,9946.0
2024-08-06 15:25:00,235.74,235.84,235.29,235.68,9398.0,235.74,235.84,235.29,235.68,9398.0
2024-08-06 15:30:00,235.83,236.03,235.47,235.7,13939.0,235.83,236.03,235.47,235.7,13939.0
2024-08-06 15:35:00,235.57,235.61,235.34,235.58,8310.0,235.57,235.61,235.34,235.58,8310.0
2024-08-06 15:40:00,235.49,235.6,235.0,235.01,5158.0,235.49,235.6,235.0,235.01,5158.0
2024-08-06 15:45:00,235.02,235.34,234.81,235.15,14745.0,235.02,235.34,234.81,235.15,14745.0
2024-08-06 15:50:00,235.05,235.82,234.18,234.18,48424.0,235.05,235.82,234.18,234.18,48424.0
2024-08-06 15:55:00,234.38,234.69,233.94,234.41,96409.0,234.38,234.69,233.94,234.41,96409.0
2024-08-07 09:30:00,236.86,238.67,236.54,238.64,20705.0,236.86,238.67,236.54,238.64,20705.0
2024-08-07 09:35:00,238.37,238.42,237.99,238.35,1901.0,238.37,238.42,237.99,238.35,1901.0
2024-08-07 09:40:00,238.17,238.94,238.17,238.94,3115.0,238.17,238.94,238.17,238.94,3115.0
2024-08-07 09:45:00,239.12,239.72,238.88,239.45,4929.0,239.12,239.72,238.88,239.45,4929.0
2024-08-07 09:50:00,239.34,239.72,239.34,239.46,5315.0,239.34,239.72,239.34,239.46,5315.0
2024-08-07 09:55:00,239.4,239.73,238.84,239.73,6233.0,239.4,239.73,238.84,239.73,6233.0
2024-08-07 10:00:00,239.99,240.03,238.79,238.87,2614.0,239.99,240.03,238.79,238.87,2614.0
2024-08-07 10:05:00,238.78,238.78,237.72,237.74,4726.0,238.78,238.78,237.72,237.74,4726.0
2024-08-07 10:10:00,237.86,238.13,237.67,238.02,3739.0,237.86,238.13,237.67,238.02,3739.0
2024-08-07 10:15:00,237.9,238.0,237.01,237.51,2580.0,237.9,238.0,237.01,237.51,2580.0
2024-08-07 10:20:00,237.72,237.75,237.43,237.44,1656.0,237.72,237.75,237.43,237.44,1656.0
2024-08-07 10:25:00,237.42,237.42,236.87,237.13,3648.0,237.42,237.42,236.87,237.13,3648.0
2024-08-07 10:30:00,237.12,237.97,237.12,237.46,5454.0,237.12,237.97,237.12,237.46,5454.0
2024-08-07 10:35:00,237.52,237.72,237.45,237.46,2228.0,237.52,237.72,237.45,237.46,2228.0
2024-08-07 10:40:00,237.63,238.55,237.55,238.55,1650.0,237.63,238.55,237.55,238.55,1650.0
2024-08-07 10:45:00,238.55,238.88,238.51,238.51,1643.0,238.55,238.88,238.51,238.51,1643.0
2024-08-07 10:50:00,238.86,239.04,238.86,238.89,2931.0,238.86,239.04,238.86,238.89,2931.0
2024-08-07 10:55:00,238.83,239.26,238.67,238.69,4146.0,238.83,239.26,238.67,238.69,4146.0
2024-08-07 11:00:00,238.84,239.12,238.48,239.12,6369.0,238.84,239.12,238.48,239.12,6369.0
2024-08-07 11:05:00,239.24,239.24,238.78,238.99,3138.0,239.24,239.24,238.78,238.99,3138.0
2024-08-07 11:10:00,238.99,239.2,238.4,238.41,2648.0,238.99,239.2,238.4,238.41,2648.0
2024-08-07 11:15:00,238.46,238.47,237.85,238.06,4535.0,238.46,238.47,237.85,238.06,4535.0
2024-08-07 11:20:00,238.08,238.29,237.95,238.04,2228.0,238.08,238.29,237.95,238.04,2228.0
2024-08-07 11:25:00,238.02,238.02,237.6,237.6,1700.0,238.02,238.02,237.6,237.6,1700.0
2024-08-07 11:30:00,237.61,238.01,237.59,237.87,3366.0,237.61,238.01,237.59,237.87,3366.0
2024-08-07 11:35:00,238.0,238.19,237.99,238.03,793.0,238.0,238.19,237.99,238.03,793.0
2024-08-07 11:40:00,237.81,237.89,237.51,237.51,2786.0,237.81,237.89,237.51,237.51,2786.0
2024-08-07 11:45:00,237.45,237.45,236.76,237.27,2099.0,237.45,237.45,236.76,237.27,2099.0
2024-08-07 11:50:00,237.17,237.74,237.17,237.57,2000.0,237.17,237.74,237.17,237.57,2000.0
2024-08-07 11:55:00,237.54,237.81,237.54,237.71,1600.0,237.54,237.81,237.54,237.71,1600.0
2024-08-07 12:00:00,237.64,237.64,236.46,236.46,5555.0,237.64,237.64,236.46,236.46,5555.0
2024-08-07 12:05:00,236.48,237.12,236.47,237.07,4326.0,236.48,237.12,236.47,237.07,4326.0
2024-08-07 12:10:00,236.94,237.38,236.9,237.38,1600.0,236.94,237.38,236.9,237.38,1600.0
2024-08-07 12:15:00,237.5,237.5,237.32,237.4,600.0,237.5,237.5,237.32,237.4,600.0
2024-08-07 12:20:00,237.53,237.9,237.45,237.73,3711.0,237.53,237.9,237.45,237.73,3711.0
2024-08-07 12:25:00,237.75,237.79,237.51,237.62,3171.0,237.75,237.79,237.51,237.62,3171.0
2024-08-07 12:30:00,237.64,237.65,237.19,237.32,3235.0,237.64,237.65,237.19,237.32,3235.0
2024-08-07 12:35:00,237.32,237.32,237.16,237.16,1052.0,237.32,237.32,237.16,237.16,1052.0
2024-08-07 12:40:00,237.07,237.48,236.87,236.87,3697.0,237.07,237.48,236.87,236.87,3697.0
2024-08-07 12:45:00,236.89,236.92,236.08,236.16,4200.0,236.89,236.92,236.08,236.16,4200.0
2024-08-07 12:50:00,236.13,236.3,235.99,235.99,1444.0,236.13,236.3,235.99,235.99,1444.0
2024-08-07 12:55:00,236.05,236.45,236.0,236.28,4421.0,236.05,236.45,236.0,236.28,4421.0
2024-08-07 13:00:00,236.19,236.22,235.62,235.62,1128.0,236.19,236.22,235.62,235.62,1128.0
2024-08-07 13:05:00,235.71,235.71,235.44,235.44,657.0,235.71,235.71,235.44,235.44,657.0
2024-08-07 13:10:00,235.36,235.36,235.02,235.16,1025.0,235.36,235.36,235.02,235.16,1025.0
2024-08-07 13:15:00,234.77,234.93,234.63,234.63,902.0,234.77,234.93,234.63,234.63,902.0
2024-08-07 13:20:00,234.87,235.33,234.86,235.18,2043.0,234.87,235.33,234.86,235.18,2043.0
2024-08-07 13:25:00,235.55,235.7,235.15,235.21,1672.0,235.55,235.7,235.15,235.21,1672.0
2024-08-07 13:30:00,235.25,235.42,235.25,235.42,1471.0,235.25,235.42,235.25,235.42,1471.0
2024-08-07 13:35:00,235.6,236.09,235.6,235.73,2359.0,235.6,236.09,235.6,235.73,2359.0
2024-08-07 13:40:00,235.6,235.6,235.43,235.44,762.0,235.6,235.6,235.43,235.44,762.0
2024-08-07 13:45:00,235.36,235.36,234.74,234.75,1174.0,235.36,235.36,234.74,234.75,1174.0
2024-08-07 13:50:00,234.48,234.48,234.2,234.21,1769.0,234.48,234.48,234.2,234.21,1769.0
2024-08-07 13:55:00,233.87,233.87,233.29,233.52,4105.0,233.87,233.87,233.29,233.52,4105.0
2024-08-07 14:00:00,233.35,233.6,233.26,233.26,4720.0,233.35,233.6,233.26,233.26,4720.0
2024-08-07 14:05:00,233.17,233.17,232.86,233.02,2504.0,233.17,233.17,232.86,233.02,2504.0
2024-08-07 14:10:00,232.64,232.65,232.45,232.53,1643.0,232.64,232.65,232.45,232.53,1643.0
2024-08-07 14:15:00,232.47,233.04,232.37,232.69,7281.0,232.47,233.04,232.37,232.69,7281.0
2024-08-07 14:20:00,232.65,233.09,232.65,233.03,2926.0,232.65,233.09,232.65,233.03,2926.0
2024-08-07 14:25:00,233.04,233.42,233.03,233.42,2161.0,233.04,233.42,233.03,233.42,2161.0
2024-08-07 14:30:00,233.42,233.42,232.88,233.22,1408.0,233.42,233.42,232.88,233.22,1408.0
2024-08-07 14:35:00,233.25,233.49,233.11,233.37,2206.0,233.25,233.49,233.11,233.37,2206.0
2024-08-07 14:40:00,233.37,233.77,233.36,233.54,2200.0,233.37,233.77,233.36,233.54,2200.0
2024-08-07 14:45:00,233.68,233.76,233.2,233.47,9149.0,233.68,233.76,233.2,233.47,9149.0
2024-08-07 14:50:00,233.51,233.51,233.34,233.5,1200.0,233.51,233.51,233.34,233.5,1200.0
2024-08-07 14:55:00,233.58,233.92,233.58,233.66,2912.0,233.58,233.92,233.58,233.66,2912.0
2024-08-07 15:00:00,233.75,234.55,233.56,234.55,2901.0,233.75,234.55,233.56,234.55,2901.0
2024-08-07 15:05:00,234.45,234.63,234.2,234.28,1199.0,234.45,234.63,234.2,234.28,1199.0
2024-08-07 15:10:00,234.14,234.22,233.39,233.39,21807.0,234.14,234.22,233.39,233.39,21807.0
2024-08-07 15:15:00,233.49,234.05,233.36,234.05,5791.0,233.49,234.05,233.36,234.05,5791.0
2024-08-07 15:20:00,234.06,234.18,233.7,233.86,1602.0,234.06,234.18,233.7,233.86,1602.0
2024-08-07 15:25:00,233.78,233.89,233.62,233.75,7012.0,233.78,233.89,233.62,233.75,7012.0
2024-08-07 15:30:00,233.76,234.25,233.62,233.73,9246.0,233.76,234.25,233.62,233.73,9246.0
2024-08-07 15:35:00,233.75,234.16,233.74,234.16,6337.0,233.75,234.16,233.74,234.16,6337.0
2024-08-07 15:40:00,234.09,234.22,233.63,233.79,8462.0,234.09,234.22,233.63,233.79,8462.0
2024-08-07 15:45:00,233.82,234.14,233.58,233.78,7280.0,233.82,234.14,233.58,233.78,7280.0
2024-08-07 15:50:00,233.62,233.75,232.5,232.74,35907.0,233.62,233.75,232.5,232.74,35907.0
2024-08-07 15:55:00,232.62,232.89,232.36,232.57,41463.0,232.62,232.89,232.36,232.57,41463.0
2024-08-08 09:30:00,236.17,236.97,234.83,234.98,10357.0,236.17,236.97,234.83,234.98,10357.0
2024-08-08 09:35:00,234.98,235.53,233.97,234.88,8614.0,234.98,235.53,233.97,234.88,8614.0
2024-08-08 09:40:00,234.86,235.39,234.72,234.93,900.0,234.86,235.39,234.72,234.93,900.0
2024-08-08 09:45:00,234.75,234.95,233.72,233.73,1802.0,234.75,234.95,233.72,233.73,1802.0
2024-08-08 09:50:00,233.97,235.06,233.43,235.06,2624.0,233.97,235.06,233.43,235.06,2624.0
2024-08-08 09:55:00,234.99,234.99,234.22,234.59,2129.0,234.99,234.99,234.22,234.59,2129.0
2024-08-08 10:00:00,235.32,235.91,235.24,235.88,5305.0,235.32,235.91,235.24,235.88,5305.0
2024-08-08 10:05:00,236.35,236.95,236.03,236.78,6763.0,236.35,236.95,236.03,236.78,6763.0
2024-08-08 10:10:00,236.77,237.51,236.6,236.61,12897.0,236.77,237.51,236.6,236.61,12897.0
2024-08-08 10:15:00,236.54,237.39,236.49,237.37,9425.0,236.54,237.39,236.49,237.37,9425.0
2024-08-08 10:20:00,237.22,237.31,236.78,236.93,2160.0,237.22,237.31,236.78,236.93,2160.0
2024-08-08 10:25:00,236.96,237.86,236.95,237.84,7274.0,236.96,237.86,236.95,237.84,7274.0
2024-08-08 10:30:00,237.83,237.83,236.91,237.28,2057.0,237.83,237.83,236.91,237.28,2057.0
2024-08-08 10:35:00,237.33,237.5,237.17,237.17,1719.0,237.33,237.5,237.17,237.17,1719.0
2024-08-08 10:40:00,236.95,237.21,236.85,236.87,4283.0,236.95,237.21,236.85,236.87,4283.0
2024-08-08 10:45:00,236.83,237.4,236.77,237.4,2004.0,236.83,237.4,236.77,237.4,2004.0
2024-08-08 10:50:00,237.59,237.7,237.12,237.14,1703.0,237.59,237.7,237.12,237.14,1703.0
2024-08-08 10:55:00,237.13,237.52,237.05,237.18,3881.0,237.13,237.52,237.05,237.18,3881.0
2024-08-08 11:00:00,236.95,237.04,236.41,237.04,2976.0,236.95,237.04,236.41,237.04,2976.0
2024-08-08 11:05:00,237.05,237.13,236.89,237.01,1600.0,237.05,237.13,236.89,237.01,1600.0
2024-08-08 11:10:00,236.91,237.16,236.46,236.82,9676.0,236.91,237.16,236.46,236.82,9676.0
2024-08-08 11:15:00,236.91,236.95,236.7,236.76,6589.0,236.91,236.95,236.7,236.76,6589.0
2024-08-08 11:20:00,236.73,237.24,236.73,237.14,4517.0,236.73,237.24,236.73,237.14,4517.0
2024-08-08 11:25:00,237.34,237.49,236.94,236.95,4789.0,237.34,237.49,236.94,236.95,4789.0
2024-08-08 11:30:00,236.92,237.14,236.8,236.8,2754.0,236.92,237.14,236.8,236.8,2754.0
2024-08-08 11:35:00,236.93,237.31,236.92,237.3,2156.0,236.93,237.31,236.92,237.3,2156.0
2024-08-08 11:40:00,237.16,237.16,236.88,236.97,1400.0,237.16,237.16,236.88,236.97,1400.0
2024-08-08 11:45:00,237.1,237.36,236.85,236.99,4986.0,237.1,237.36,236.85,236.99,4986.0
2024-08-08 11:50:00,237.13,237.68,237.12,237.62,1328.0,237.13,237.68,237.12,237.62,1328.0
2024-08-08 11:55:00,237.63,237.74,237.49,237.63,1641.0,237.63,237.74,237.49,237.63,1641.0
2024-08-08 12:00:00,237.63,237.8,237.49,237.76,5152.0,237.63,237.8,237.49,237.76,5152.0
2024-08-08 12:05:00,237.84,237.91,237.76,237.91,600.0,237.84,237.91,237.76,237.91,600.0
2024-08-08 12:10:00,238.0,238.18,237.76,238.18,3971.0,238.0,238.18,237.76,238.18,3971.0
2024-08-08 12:15:00,238.04,238.14,237.59,237.7,7321.0,238.04,238.14,237.59,237.7,7321.0
2024-08-08 12:20:00,237.72,237.76,237.62,237.7,2000.0,237.72,237.76,237.62,237.7,2000.0
2024-08-08 12:25:00,237.68,237.68,237.07,237.07,9185.0,237.68,237.68,237.07,237.07,9185.0
2024-08-08 12:30:00,236.97,236.97,236.36,236.36,500.0,236.97,236.97,236.36,236.36,500.0
2024-08-08 12:35:00,236.54,236.54,236.34,236.44,1492.0,236.54,236.54,236.34,236.44,1492.0
2024-08-08 12:40:00,236.56,236.56,236.26,236.46,800.0,236.56,236.56,236.26,236.46,800.0
2024-08-08 12:45:00,236.55,236.87,236.54,236.8,2079.0,236.55,236.87,236.54,236.8,2079.0
2024-08-08 12:50:00,237.01,237.01,236.78,236.87,4719.0,237.01,237.01,236.78,236.87,4719.0
2024-08-08 12:55:00,237.05,237.18,236.84,236.84,2225.0,237.05,237.18,236.84,236.84,2225.0
2024-08-08 13:00:00,236.89,237.14,236.71,236.83,8872.0,236.89,237.14,236.71,236.83,8872.0
2024-08-08 13:05:00,236.88,237.14,236.88,236.92,721.0,236.88,237.14,236.88,236.92,721.0
2024-08-08 13:10:00,237.2,237.65,237.18,237.32,3587.0,237.2,237.65,237.18,237.32,3587.0
2024-08-08 13:15:00,237.34,237.85,237.21,237.74,1825.0,237.34,237.85,237.21,237.74,1825.0
2024-08-08 13:20:00,237.74,238.01,237.73,237.76,1717.0,237.74,238.01,237.73,237.76,1717.0
2024-08-08 13:25:00,237.81,238.27,237.7,238.19,3007.0,237.81,238.27,237.7,238.19,3007.0
2024-08-08 13:30:00,238.08,238.45,238.08,238.23,3171.0,238.08,238.45,238.08,238.23,3171.0
2024-08-08 13:35:00,238.2,238.4,238.08,238.37,1258.0,238.2,238.4,238.08,238.37,1258.0
2024-08-08 13:40:00,238.44,238.53,238.3,238.46,1952.0,238.44,238.53,238.3,238.46,1952.0
2024-08-08 13:45:00,238.47,238.65,238.47,238.62,1485.0,238.47,238.65,238.47,238.62,1485.0
2024-08-08 13:50:00,238.72,238.75,238.6,238.63,4650.0,238.72,238.75,238.6,238.63,4650.0
2024-08-08 13:55:00,238.51,238.51,238.3,238.44,739.0,238.51,238.51,238.3,238.44,739.0
2024-08-08 14:00:00,238.42,238.71,238.42,238.69,4642.0,238.42,238.71,238.42,238.69,4642.0
2024-08-08 14:05:00,238.73,238.82,238.59,238.75,6309.0,238.73,238.82,238.59,238.75,6309.0
2024-08-08 14:10:00,238.76,238.82,238.72,238.74,2132.0,238.76,238.82,238.72,238.74,2132.0
2024-08-08 14:15:00,238.72,238.79,238.7,238.78,1400.0,238.72,238.79,238.7,238.78,1400.0
2024-08-08 14:20:00,238.8,238.87,238.73,238.78,3833.0,238.8,238.87,238.73,238.78,3833.0
2024-08-08 14:25:00,238.78,238.78,238.28,238.36,2825.0,238.78,238.78,238.28,238.36,2825.0
2024-08-08 14:30:00,238.37,238.62,238.36,238.46,1300.0,238.37,238.62,238.36,238.46,1300.0
2024-08-08 14:35:00,238.46,238.54,238.13,238.13,12518.0,238.46,238.54,238.13,238.13,12518.0
2024-08-08 14:40:00,237.95,237.96,237.7,237.87,3008.0,237.95,237.96,237.7,237.87,3008.0
2024-08-08 14:45:00,237.97,238.25,237.97,238.25,704.0,237.97,238.25,237.97,238.25,704.0
2024-08-08 14:50:00,238.42,238.43,238.15,238.15,1843.0,238.42,238.43,238.15,238.15,1843.0
2024-08-08 14:55:00,238.09,238.29,238.05,238.06,8279.0,238.09,238.29,238.05,238.06,8279.0
2024-08-08 15:00:00,237.99,238.18,237.84,237.86,5172.0,237.99,238.18,237.84,237.86,5172.0
2024-08-08 15:05:00,237.86,238.72,237.82,238.58,2425.0,237.86,238.72,237.82,238.58,2425.0
2024-08-08 15:10:00,238.72,238.92,238.45,238.52,4634.0,238.72,238.92,238.45,238.52,4634.0
2024-08-08 15:15:00,238.41,238.53,238.15,238.19,3884.0,238.41,238.53,238.15,238.19,3884.0
2024-08-08 15:20:00,238.39,238.91,238.35,238.55,2535.0,238.39,238.91,238.35,238.55,2535.0
2024-08-08 15:25:00,238.76,238.93,238.55,238.55,4685.0,238.76,238.93,238.55,238.55,4685.0
2024-08-08 15:30:00,238.47,238.66,238.12,238.29,5187.0,238.47,238.66,238.12,238.29,5187.0
2024-08-08 15:35:00,238.22,238.29,237.91,238.16,2501.0,238.22,238.29,237.91,238.16,2501.0
2024-08-08 15:40:00,238.35,238.77,238.17,238.73,8524.0,238.35,238.77,238.17,238.73,8524.0
2024-08-08 15:45:00,238.73,238.84,238.45,238.52,6035.0,238.73,238.84,238.45,238.52,6035.0
2024-08-08 15:50:00,238.49,239.05,238.23,238.83,17128.0,238.49,239.05,238.23,238.83,17128.0
2024-08-08 15:55:00,238.89,239.4,238.52,239.32,52842.0,238.89,239.4,238.52,239.32,52842.0
2024-08-09 09:30:00,238.16,240.0,238.16,239.16,16992.0,238.16,240.0,238.16,239.16,16992.0
2024-08-09 09:35:00,239.16,240.14,238.91,239.45,15153.0,239.16,240.14,238.91,239.45,15153.0
2024-08-09 09:40:00,239.4,239.4,238.16,238.16,20597.0,239.4,239.4,238.16,238.16,20597.0
2024-08-09 09:45:00,238.61,238.97,238.08,238.55,2499.0,238.61,238.97,238.08,238.55,2499.0
2024-08-09 09:50:00,238.81,238.9,237.84,238.9,3270.0,238.81,238.9,237.84,238.9,3270.0
2024-08-09 09:55:00,238.91,239.66,238.91,239.41,19684.0,238.91,239.66,238.91,239.41,19684.0
2024-08-09 10:00:00,239.55,241.1,239.22,240.87,18846.0,239.55,241.1,239.22,240.87,18846.0
2024-08-09 10:05:00,240.84,241.32,240.58,241.21,18540.0,240.84,241.32,240.58,241.21,18540.0
2024-08-09 10:10:00,241.3,242.28,241.3,241.92,6039.0,241.3,242.28,241.3,241.92,6039.0
2024-08-09 10:15:00,241.95,241.95,240.79,240.79,3601.0,241.95,241.95,240.79,240.79,3601.0
2024-08-09 10:20:00,241.12,241.17,240.49,240.87,2303.0,241.12,241.17,240.49,240.87,2303.0
2024-08-09 10:25:00,240.62,240.74,240.19,240.72,1152.0,240.62,240.74,240.19,240.72,1152.0
2024-08-09 10:30:00,240.66,240.66,239.52,239.64,2241.0,240.66,240.66,239.52,239.64,2241.0
2024-08-09 10:35:00,239.74,239.74,239.08,239.28,7495.0,239.74,239.74,239.08,239.28,7495.0
2024-08-09 10:40:00,239.52,239.67,239.35,239.35,1250.0,239.52,239.67,239.35,239.35,1250.0
2024-08-09 10:45:00,239.41,240.2,239.41,240.2,1193.0,239.41,240.2,239.41,240.2,1193.0
2024-08-09 10:50:00,240.14,240.17,239.98,240.11,2342.0,240.14,240.17,239.98,240.11,2342.0
2024-08-09 10:55:00,240.21,240.52,239.77,239.78,2916.0,240.21,240.52,239.77,239.78,2916.0
2024-08-09 11:00:00,239.92,240.62,239.91,240.6,4472.0,239.92,240.62,239.91,240.6,4472.0
2024-08-09 11:05:00,240.8,240.94,240.43,240.46,10376.0,240.8,240.94,240.43,240.46,10376.0
2024-08-09 11:10:00,240.46,240.46,239.96,240.33,3117.0,240.46,240.46,239.96,240.33,3117.0
2024-08-09 11:15:00,240.12,240.49,240.07,240.43,1735.0,240.12,240.49,240.07,240.43,1735.0
2024-08-09 11:20:00,240.35,240.35,239.97,239.97,2456.0,240.35,240.35,239.97,239.97,2456.0
2024-08-09 11:25:00,240.28,240.42,239.67,239.67,2816.0,240.28,240.42,239.67,239.67,2816.0
2024-08-09 11:30:00,239.84,240.04,239.66,239.84,2796.0,239.84,240.04,239.66,239.84,2796.0
2024-08-09 11:35:00,239.75,239.84,239.5,239.69,3580.0,239.75,239.84,239.5,239.69,3580.0
2024-08-09 11:40:00,239.64,239.89,239.63,239.72,1754.0,239.64,239.89,239.63,239.72,1754.0
2024-08-09 11:45:00,239.92,240.05,239.87,239.98,435.0,239.92,240.05,239.87,239.98,435.0
2024-08-09 11:50:00,240.06,240.33,239.91,240.33,2519.0,240.06,240.33,239.91,240.33,2519.0
2024-08-09 11:55:00,239.97,239.97,239.16,239.16,1766.0,239.97,239.97,239.16,239.16,1766.0
2024-08-09 12:00:00,239.35,239.5,239.1,239.37,2189.0,239.35,239.5,239.1,239.37,2189.0
2024-08-09 12:05:00,239.26,239.34,239.17,239.17,1150.0,239.26,239.34,239.17,239.17,1150.0
2024-08-09 12:10:00,239.21,239.34,239.21,239.26,1333.0,239.21,239.34,239.21,239.26,1333.0
2024-08-09 12:15:00,239.21,239.28,238.89,238.94,6882.0,239.21,239.28,238.89,238.94,6882.0
2024-08-09 12:20:00,238.78,239.01,238.74,238.74,8894.0,238.78,239.01,238.74,238.74,8894.0
2024-08-09 12:25:00,238.81,238.9,238.75,238.75,1300.0,238.81,238.9,238.75,238.75,1300.0
2024-08-09 12:30:00,238.88,239.29,238.79,239.12,5853.0,238.88,239.29,238.79,239.12,5853.0
2024-08-09 12:35:00,239.12,239.21,239.02,239.21,722.0,239.12,239.21,239.02,239.21,722.0
2024-08-09 12:40:00,239.22,239.24,239.22,239.24,300.0,239.22,239.24,239.22,239.24,300.0
2024-08-09 12:45:00,239.2,239.6,239.08,239.6,5903.0,239.2,239.6,239.08,239.6,5903.0
2024-08-09 12:50:00,239.71,239.71,239.01,239.02,2115.0,239.71,239.71,239.01,239.02,2115.0
2024-08-09 12:55:00,239.17,239.68,239.13,239.36,5908.0,239.17,239.68,239.13,239.36,5908.0
2024-08-09 13:00:00,239.31,239.76,239.31,239.75,3303.0,239.31,239.76,239.31,239.75,3303.0
2024-08-09 13:05:00,239.76,240.29,239.65,240.25,3885.0,239.76,240.29,239.65,240.25,3885.0
2024-08-09 13:10:00,240.32,240.63,240.32,240.63,5357.0,240.32,240.63,240.32,240.63,5357.0
2024-08-09 13:15:00,240.66,241.01,240.65,241.0,805.0,240.66,241.01,240.65,241.0,805.0
2024-08-09 13:20:00,240.95,241.17,240.86,240.86,2469.0,240.95,241.17,240.86,240.86,2469.0
2024-08-09 13:25:00,240.91,241.39,240.89,241.39,1846.0,240.91,241.39,240.89,241.39,1846.0
2024-08-09 13:30:00,241.47,241.47,241.44,241.45,608.0,241.47,241.47,241.44,241.45,608.0
2024-08-09 13:35:00,241.44,241.84,241.44,241.84,1200.0,241.44,241.84,241.44,241.84,1200.0
2024-08-09 13:40:00,241.73,241.79,241.55,241.69,1695.0,241.73,241.79,241.55,241.69,1695.0
2024-08-09 13:45:00,241.82,241.93,241.77,241.78,1000.0,241.82,241.93,241.77,241.78,1000.0
2024-08-09 13:50:00,241.65,241.65,241.34,241.34,2922.0,241.65,241.65,241.34,241.34,2922.0
2024-08-09 13:55:00,241.3,241.47,241.25,241.47,5950.0,241.3,241.47,241.25,241.47,5950.0
2024-08-09 14:00:00,241.47,241.65,241.2,241.2,2670.0,241.47,241.65,241.2,241.2,2670.0
2024-08-09 14:05:00,241.05,241.32,240.95,241.32,600.0,241.05,241.32,240.95,241.32,600.0
2024-08-09 14:10:00,241.3,241.3,240.6,240.83,2542.0,241.3,241.3,240.6,240.83,2542.0
2024-08-09 14:15:00,240.85,241.21,240.53,240.88,5657.0,240.85,241.21,240.53,240.88,5657.0
2024-08-09 14:20:00,240.62,240.63,240.62,240.63,200.0,240.62,240.63,240.62,240.63,200.0
2024-08-09 14:25:00,240.68,240.68,240.5,240.64,633.0,240.68,240.68,240.5,240.64,633.0
2024-08-09 14:30:00,240.75,240.76,240.32,240.39,2590.0,240.75,240.76,240.32,240.39,2590.0
2024-08-09 14:35:00,240.25,240.6,240.21,240.54,1501.0,240.25,240.6,240.21,240.54,1501.0
2024-08-09 14:40:00,240.64,240.65,240.36,240.36,2718.0,240.64,240.65,240.36,240.36,2718.0
2024-08-09 14:45:00,240.23,240.56,240.23,240.36,1600.0,240.23,240.56,240.23,240.36,1600.0
2024-08-09 14:50:00,240.49,240.49,240.02,240.25,3045.0,240.49,240.49,240.02,240.25,3045.0
2024-08-09 14:55:00,240.16,240.61,240.14,240.61,2209.0,240.16,240.61,240.14,240.61,2209.0
2024-08-09 15:00:00,240.61,240.62,240.27,240.27,2340.0,240.61,240.62,240.27,240.27,2340.0
2024-08-09 15:05:00,240.28,240.43,240.21,240.38,1000.0,240.28,240.43,240.21,240.38,1000.0
2024-08-09 15:10:00,240.53,240.53,240.4,240.53,1312.0,240.53,240.53,240.4,240.53,1312.0
2024-08-09 15:15:00,240.54,240.87,240.31,240.82,5582.0,240.54,240.87,240.31,240.82,5582.0
2024-08-09 15:20:00,240.71,240.71,240.15,240.15,2136.0,240.71,240.71,240.15,240.15,2136.0
2024-08-09 15:25:00,240.39,240.59,240.2,240.56,3090.0,240.39,240.59,240.2,240.56,3090.0
2024-08-09 15:30:00,240.58,240.58,240.19,240.25,6327.0,240.58,240.58,240.19,240.25,6327.0
2024-08-09 15:35:00,240.4,240.54,240.15,240.15,5915.0,240.4,240.54,240.15,240.15,5915.0
2024-08-09 15:40:00,240.27,240.46,240.08,240.08,5435.0,240.27,240.46,240.08,240.08,5435.0
2024-08-09 15:45:00,240.06,240.53,239.9,240.44,6647.0,240.06,240.53,239.9,240.44,6647.0
2024-08-09 15:50:00,240.56,240.73,239.73,239.87,18669.0,240.56,240.73,239.73,239.87,18669.0
2024-08-09 15:55:00,240.13,240.7,240.09,240.43,42815.0,240.13,240.7,240.09,240.43,42815.0
2024-08-12 09:30:00,240.17,241.32,239.92,240.3,30375.0,240.17,241.32,239.92,240.3,30375.0
2024-08-12 09:35:00,240.17,240.45,239.82,239.82,3496.0,240.17,240.45,239.82,239.82,3496.0
2024-08-12 09:40:00,239.58,239.93,238.73,238.73,1050.0,239.58,239.93,238.73,238.73,1050.0
2024-08-12 09:45:00,238.71,239.03,238.01,238.94,3100.0,238.71,239.03,238.01,238.94,3100.0
2024-08-12 09:50:00,238.99,239.61,238.83,239.18,3847.0,238.99,239.61,238.83,239.18,3847.0
2024-08-12 09:55:00,239.08,239.4,238.4,238.6,2494.0,239.08,239.4,238.4,238.6,2494.0
2024-08-12 10:00:00,238.49,238.81,238.45,238.59,2221.0,238.49,238.81,238.45,238.59,2221.0
2024-08-12 10:05:00,238.74,239.8,238.72,239.78,2967.0,238.74,239.8,238.72,239.78,2967.0
2024-08-12 10:10:00,239.92,240.01,239.75,240.01,627.0,239.92,240.01,239.75,240.01,627.0
2024-08-12 10:15:00,239.93,240.24,239.92,240.24,3676.0,239.93,240.24,239.92,240.24,3676.0
2024-08-12 10:20:00,240.16,240.71,240.16,240.5,2818.0,240.16,240.71,240.16,240.5,2818.0
2024-08-12 10:25:00,240.67,241.13,240.67,241.13,574.0,240.67,241.13,240.67,241.13,574.0
2024-08-12 10:30:00,240.96,241.0,240.78,240.99,1500.0,240.96,241.0,240.78,240.99,1500.0
2024-08-12 10:35:00,241.16,241.57,240.93,241.57,1011.0,241.16,241.57,240.93,241.57,1011.0
2024-08-12 10:40:00,241.58,241.75,241.4,241.61,2860.0,241.58,241.75,241.4,241.61,2860.0
2024-08-12 10:45:00,241.27,241.43,241.0,241.21,9697.0,241.27,241.43,241.0,241.21,9697.0
2024-08-12 10:50:00,241.02,241.15,240.66,240.66,4891.0,241.02,241.15,240.66,240.66,4891.0
2024-08-12 10:55:00,240.98,241.32,240.98,241.26,809.0,240.98,241.32,240.98,241.26,809.0
2024-08-12 11:00:00,241.31,241.47,241.19,241.39,943.0,241.31,241.47,241.19,241.39,943.0
2024-08-12 11:05:00,241.25,241.37,240.75,241.09,1878.0,241.25,241.37,240.75,241.09,1878.0
2024-08-12 11:10:00,240.96,241.02,240.74,240.78,1900.0,240.96,241.02,240.74,240.78,1900.0
2024-08-12 11:15:00,240.74,240.85,240.35,240.41,3546.0,240.74,240.85,240.35,240.41,3546.0
2024-08-12 11:20:00,240.33,240.49,238.76,238.76,3115.0,240.33,240.49,238.76,238.76,3115.0
2024-08-12 11:25:00,238.49,238.69,238.32,238.69,4247.0,238.49,238.69,238.32,238.69,4247.0
2024-08-12 11:30:00,238.56,239.66,238.56,239.65,9151.0,238.56,239.66,238.56,239.65,9151.0
2024-08-12 11:35:00,239.41,239.66,239.41,239.47,845.0,239.41,239.66,239.41,239.47,845.0
2024-08-12 11:40:00,239.48,239.82,239.46,239.79,988.0,239.48,239.82,239.46,239.79,988.0
2024-08-12 11:45:00,239.71,240.09,239.68,240.0,3881.0,239.71,240.09,239.68,240.0,3881.0
2024-08-12 11:50:00,240.04,240.17,239.93,240.06,1500.0,240.04,240.17,239.93,240.06,1500.0
2024-08-12 11:55:00,240.16,240.61,240.16,240.61,421.0,240.16,240.61,240.16,240.61,421.0
2024-08-12 12:00:00,240.51,240.98,240.5,240.72,1200.0,240.51,240.98,240.5,240.72,1200.0
2024-08-12 12:05:00,240.72,240.78,240.56,240.56,1185.0,240.72,240.78,240.56,240.56,1185.0
2024-08-12 12:10:00,240.45,240.64,240.3,240.5,907.0,240.45,240.64,240.3,240.5,907.0
2024-08-12 12:15:00,240.5,240.5,240.22,240.45,1113.0,240.5,240.5,240.22,240.45,1113.0
2024-08-12 12:20:00,240.24,240.44,240.21,240.23,1010.0,240.24,240.44,240.21,240.23,1010.0
2024-08-12 12:25:00,240.37,240.39,240.12,240.25,2911.0,240.37,240.39,240.12,240.25,2911.0
2024-08-12 12:30:00,240.12,240.41,240.08,240.16,2100.0,240.12,240.41,240.08,240.16,2100.0
2024-08-12 12:35:00,240.28,240.31,239.98,240.19,2042.0,240.28,240.31,239.98,240.19,2042.0
2024-08-12 12:40:00,240.1,240.1,239.97,240.06,800.0,240.1,240.1,239.97,240.06,800.0
2024-08-12 12:45:00,240.0,240.19,240.0,240.09,2026.0,240.0,240.19,240.0,240.09,2026.0
2024-08-12 12:50:00,240.0,240.0,239.77,239.84,2170.0,240.0,240.0,239.77,239.84,2170.0
2024-08-12 12:55:00,239.91,240.01,239.23,239.23,1596.0,239.91,240.01,239.23,239.23,1596.0
2024-08-12 13:00:00,238.92,238.92,238.8,238.92,3080.0,238.92,238.92,238.8,238.92,3080.0
2024-08-12 13:05:00,238.95,239.35,238.95,239.23,1435.0,238.95,239.35,238.95,239.23,1435.0
2024-08-12 13:10:00,238.87,238.92,238.73,238.9,900.0,238.87,238.92,238.73,238.9,900.0
2024-08-12 13:15:00,238.93,239.14,238.93,239.13,800.0,238.93,239.14,238.93,239.13,800.0
2024-08-12 13:20:00,239.3,239.59,239.2,239.29,2300.0,239.3,239.59,239.2,239.29,2300.0
2024-08-12 13:25:00,239.25,239.36,239.11,239.27,10474.0,239.25,239.36,239.11,239.27,10474.0
2024-08-12 13:30:00,239.23,239.23,239.22,239.23,600.0,239.23,239.23,239.22,239.23,600.0
2024-08-12 13:35:00,239.32,239.39,239.02,239.06,5281.0,239.32,239.39,239.02,239.06,5281.0
2024-08-12 13:40:00,239.07,239.17,239.05,239.05,800.0,239.07,239.17,239.05,239.05,800.0
2024-08-12 13:45:00,239.07,239.52,239.07,239.33,5249.0,239.07,239.52,239.07,239.33,5249.0
2024-08-12 13:50:00,239.22,239.42,239.08,239.42,3035.0,239.22,239.42,239.08,239.42,3035.0
2024-08-12 13:55:00,239.75,239.94,239.63,239.8,1100.0,239.75,239.94,239.63,239.8,1100.0
2024-08-12 14:00:00,239.77,239.77,239.62,239.67,300.0,239.77,239.77,239.62,239.67,300.0
2024-08-12 14:05:00,239.43,239.48,239.43,239.48,400.0,239.43,239.48,239.43,239.48,400.0
2024-08-12 14:10:00,239.32,239.67,239.32,239.59,800.0,239.32,239.67,239.32,239.59,800.0
2024-08-12 14:15:00,239.54,239.54,239.21,239.21,600.0,239.54,239.54,239.21,239.21,600.0
2024-08-12 14:20:00,239.25,239.56,239.22,239.29,11157.0,239.25,239.56,239.22,239.29,11157.0
2024-08-12 14:25:00,239.24,239.46,239.17,239.42,4166.0,239.24,239.46,239.17,239.42,4166.0
2024-08-12 14:30:00,239.26,239.33,239.1,239.27,2717.0,239.26,239.33,239.1,239.27,2717.0
2024-08-12 14:35:00,239.16,239.47,239.08,239.37,2020.0,239.16,239.47,239.08,239.37,2020.0
2024-08-12 14:40:00,239.44,239.55,239.44,239.45,556.0,239.44,239.55,239.44,239.45,556.0
2024-08-12 14:45:00,239.3,239.31,239.3,239.31,200.0,239.3,239.31,239.3,239.31,200.0
2024-08-12 14:50:00,239.37,239.41,239.28,239.38,2798.0,239.37,239.41,239.28,239.38,2798.0
2024-08-12 14:55:00,239.34,239.44,239.21,239.28,5823.0,239.34,239.44,239.21,239.28,5823.0
2024-08-12 15:00:00,239.51,239.51,239.38,239.42,1388.0,239.51,239.51,239.38,239.42,1388.0
2024-08-12 15:05:00,239.48,239.58,239.33,239.36,1230.0,239.48,239.58,239.33,239.36,1230.0
2024-08-12 15:10:00,239.43,239.79,239.4,239.4,2765.0,239.43,239.79,239.4,239.4,2765.0
2024-08-12 15:15:00,239.34,239.56,239.21,239.56,750.0,239.34,239.56,239.21,239.56,750.0
2024-08-12 15:20:00,239.45,239.71,239.45,239.71,657.0,239.45,239.71,239.45,239.71,657.0
2024-08-12 15:25:00,239.73,239.89,239.52,239.6,2357.0,239.73,239.89,239.52,239.6,2357.0
2024-08-12 15:30:00,239.66,239.68,239.49,239.49,2032.0,239.66,239.68,239.49,239.49,2032.0
2024-08-12 15:35:00,239.29,239.29,239.09,239.16,3702.0,239.29,239.29,239.09,239.16,3702.0
2024-08-12 15:40:00,239.21,239.21,238.99,239.19,3886.0,239.21,239.21,238.99,239.19,3886.0
2024-08-12 15:45:00,239.13,239.19,238.94,239.17,3870.0,239.13,239.19,238.94,239.17,3870.0
2024-08-12 15:50:00,239.3,239.42,238.76,239.42,14502.0,239.3,239.42,238.76,239.42,14502.0
2024-08-12 15:55:00,239.56,239.81,239.33,239.81,33357.0,239.56,239.81,239.33,239.81,33357.0
2024-08-13 09:30:00,242.1,242.96,241.6,242.84,19040.0,242.1,242.96,241.6,242.84,19040.0
2024-08-13 09:35:00,242.37,242.64,241.77,242.36,1800.0,242.37,242.64,241.77,242.36,1800.0
2024-08-13 09:40:00,242.49,243.52,242.28,243.02,13370.0,242.49,243.52,242.28,243.02,13370.0
2024-08-13 09:45:00,243.13,243.87,243.05,243.63,8913.0,243.13,243.87,243.05,243.63,8913.0
2024-08-13 09:50:00,243.74,244.35,243.66,243.92,7421.0,243.74,244.35,243.66,243.92,7421.0
2024-08-13 09:55:00,243.72,244.58,243.52,244.35,5796.0,243.72,244.58,243.52,244.35,5796.0
2024-08-13 10:00:00,244.31,244.53,243.94,244.06,4715.0,244.31,244.53,243.94,244.06,4715.0
2024-08-13 10:05:00,244.17,244.62,243.98,244.15,14388.0,244.17,244.62,243.98,244.15,14388.0
2024-08-13 10:10:00,244.11,244.71,243.99,244.58,4948.0,244.11,244.71,243.99,244.58,4948.0
2024-08-13 10:15:00,244.58,244.64,244.23,244.39,4628.0,244.58,244.64,244.23,244.39,4628.0
2024-08-13 10:20:00,244.45,244.99,244.27,244.99,1821.0,244.45,244.99,244.27,244.99,1821.0
2024-08-13 10:25:00,244.84,245.1,244.5,245.0,4638.0,244.84,245.1,244.5,245.0,4638.0
2024-08-13 10:30:00,245.04,245.04,244.4,244.42,2798.0,245.04,245.04,244.4,244.42,2798.0
2024-08-13 10:35:00,244.47,244.78,244.08,244.18,3154.0,244.47,244.78,244.08,244.18,3154.0
2024-08-13 10:40:00,244.0,244.46,244.0,244.24,3057.0,244.0,244.46,244.0,244.24,3057.0
2024-08-13 10:45:00,244.31,244.74,244.12,244.67,2974.0,244.31,244.74,244.12,244.67,2974.0
2024-08-13 10:50:00,244.74,244.77,244.31,244.5,4715.0,244.74,244.77,244.31,244.5,4715.0
2024-08-13 10:55:00,244.58,244.78,244.57,244.74,1177.0,244.58,244.78,244.57,244.74,1177.0
2024-08-13 11:00:00,244.54,244.78,244.54,244.67,2734.0,244.54,244.78,244.54,244.67,2734.0
2024-08-13 11:05:00,244.71,244.8,244.54,244.55,3725.0,244.71,244.8,244.54,244.55,3725.0
2024-08-13 11:10:00,244.54,244.94,244.4,244.7,3701.0,244.54,244.94,244.4,244.7,3701.0
2024-08-13 11:15:00,244.61,244.72,244.56,244.7,2267.0,244.61,244.72,244.56,244.7,2267.0
2024-08-13 11:20:00,244.62,244.99,244.56,244.84,5048.0,244.62,244.99,244.56,244.84,5048.0
2024-08-13 11:25:00,244.84,244.98,244.74,244.85,1905.0,244.84,244.98,244.74,244.85,1905.0
2024-08-13 11:30:00,244.93,244.95,244.67,244.68,4316.0,244.93,244.95,244.67,244.68,4316.0
2024-08-13 11:35:00,244.72,244.84,244.34,244.36,2646.0,244.72,244.84,244.34,244.36,2646.0
2024-08-13 11:40:00,244.39,244.5,244.14,244.32,4607.0,244.39,244.5,244.14,244.32,4607.0
2024-08-13 11:45:00,244.46,244.69,244.45,244.56,2076.0,244.46,244.69,244.45,244.56,2076.0
2024-08-13 11:50:00,244.49,244.8,244.49,244.62,1885.0,244.49,244.8,244.49,244.62,1885.0
2024-08-13 11:55:00,244.54,244.74,244.51,244.74,700.0,244.54,244.74,244.51,244.74,700.0
2024-08-13 12:00:00,244.61,244.66,244.44,244.48,2801.0,244.61,244.66,244.44,244.48,2801.0
2024-08-13 12:05:00,244.65,244.8,244.65,244.72,1000.0,244.65,244.8,244.65,244.72,1000.0
2024-08-13 12:10:00,244.68,244.79,244.53,244.63,2401.0,244.68,244.79,244.53,244.63,2401.0
2024-08-13 12:15:00,244.72,245.0,244.65,244.95,3912.0,244.72,245.0,244.65,244.95,3912.0
2024-08-13 12:20:00,244.95,245.46,244.87,245.19,148514.0,244.95,245.46,244.87,245.19,148514.0
2024-08-13 12:25:00,245.19,245.39,244.93,244.94,3540.0,245.19,245.39,244.93,244.94,3540.0
2024-08-13 12:30:00,245.03,245.12,244.9,244.91,1307.0,245.03,245.12,244.9,244.91,1307.0
2024-08-13 12:35:00,244.91,245.3,244.84,245.3,1871.0,244.91,245.3,244.84,245.3,1871.0
2024-08-13 12:40:00,245.3,245.43,245.3,245.31,1928.0,245.3,245.43,245.3,245.31,1928.0
2024-08-13 12:45:00,245.36,245.56,245.3,245.56,4068.0,245.36,245.56,245.3,245.56,4068.0
2024-08-13 12:50:00,245.56,245.59,245.29,245.31,3884.0,245.56,245.59,245.29,245.31,3884.0
2024-08-13 12:55:00,245.29,245.41,245.15,245.15,3628.0,245.29,245.41,245.15,245.15,3628.0
2024-08-13 13:00:00,245.15,245.28,244.94,245.05,3302.0,245.15,245.28,244.94,245.05,3302.0
2024-08-13 13:05:00,245.08,245.22,245.08,245.13,1473.0,245.08,245.22,245.08,245.13,1473.0
2024-08-13 13:10:00,245.14,245.19,244.79,245.09,2134.0,245.14,245.19,244.79,245.09,2134.0
2024-08-13 13:15:00,245.04,245.09,244.89,244.97,2145.0,245.04,245.09,244.89,244.97,2145.0
2024-08-13 13:20:00,244.96,245.08,244.71,244.71,3978.0,244.96,245.08,244.71,244.71,3978.0
2024-08-13 13:25:00,244.66,244.78,244.36,244.37,4276.0,244.66,244.78,244.36,244.37,4276.0
2024-08-13 13:30:00,244.54,244.64,244.11,244.26,2706.0,244.54,244.64,244.11,244.26,2706.0
2024-08-13 13:35:00,244.41,244.54,244.3,244.54,506.0,244.41,244.54,244.3,244.54,506.0
2024-08-13 13:40:00,244.57,244.72,244.56,244.72,1400.0,244.57,244.72,244.56,244.72,1400.0
2024-08-13 13:45:00,244.78,244.87,244.05,244.52,5181.0,244.78,244.87,244.05,244.52,5181.0
2024-08-13 13:50:00,244.6,244.79,244.6,244.79,1118.0,244.6,244.79,244.6,244.79,1118.0
2024-08-13 13:55:00,244.79,244.95,244.79,244.95,668.0,244.79,244.95,244.79,244.95,668.0
2024-08-13 14:00:00,244.97,245.0,244.76,244.8,1333.0,244.97,245.0,244.76,244.8,1333.0
2024-08-13 14:05:00,244.81,245.04,244.81,244.94,928.0,244.81,245.04,244.81,244.94,928.0
2024-08-13 14:10:00,244.96,244.96,244.83,244.86,810.0,244.96,244.96,244.83,244.86,810.0
2024-08-13 14:15:00,244.91,245.0,244.5,244.5,2884.0,244.91,245.0,244.5,244.5,2884.0
2024-08-13 14:20:00,244.62,244.86,244.62,244.76,600.0,244.62,244.86,244.62,244.76,600.0
2024-08-13 14:25:00,244.97,244.98,244.86,244.96,1265.0,244.97,244.98,244.86,244.96,1265.0
2024-08-13 14:30:00,244.96,245.01,244.87,244.88,1195.0,244.96,245.01,244.87,244.88,1195.0
2024-08-13 14:35:00,244.99,245.36,244.95,245.29,2888.0,244.99,245.36,244.95,245.29,2888.0
2024-08-13 14:40:00,245.26,245.33,245.05,245.17,2776.0,245.26,245.33,245.05,245.17,2776.0
2024-08-13 14:45:00,245.25,245.25,245.16,245.18,2139.0,245.25,245.25,245.16,245.18,2139.0
2024-08-13 14:50:00,245.17,245.31,245.04,245.04,4828.0,245.17,245.31,245.04,245.04,4828.0
2024-08-13 14:55:00,245.05,245.12,244.98,245.1,600.0,245.05,245.12,244.98,245.1,600.0
2024-08-13 15:00:00,245.14,245.34,244.92,244.98,4489.0,245.14,245.34,244.92,244.98,4489.0
2024-08-13 15:05:00,244.96,245.15,244.85,245.07,3257.0,244.96,245.15,244.85,245.07,3257.0
2024-08-13 15:10:00,245.08,245.16,244.78,244.78,1618.0,245.08,245.16,244.78,244.78,1618.0
2024-08-13 15:15:00,244.82,244.93,244.82,244.84,2559.0,244.82,244.93,244.82,244.84,2559.0
2024-08-13 15:20:00,244.86,245.07,244.66,245.07,3752.0,244.86,245.07,244.66,245.07,3752.0
2024-08-13 15:25:00,245.1,245.17,244.96,244.98,3355.0,245.1,245.17,244.96,244.98,3355.0
2024-08-13 15:30:00,245.09,245.38,245.07,245.09,6977.0,245.09,245.38,245.07,245.09,6977.0
2024-08-13 15:35:00,245.07,245.07,244.53,244.67,9223.0,245.07,245.07,244.53,244.67,9223.0
2024-08-13 15:40:00,244.69,244.95,244.64,244.95,2838.0,244.69,244.95,244.64,244.95,2838.0
2024-08-13 15:45:00,244.99,245.51,244.91,245.42,7670.0,244.99,245.51,244.91,245.42,7670.0
2024-08-13 15:50:00,245.4,245.41,244.58,244.74,20828.0,245.4,245.41,244.58,244.74,20828.0
2024-08-13 15:55:00,244.76,244.84,244.41,244.61,42035.0,244.76,244.84,244.41,244.61,42035.0
2024-08-14 09:30:00,244.36,245.42,244.27,245.14,21128.0,244.36,245.42,244.27,245.14,21128.0
2024-08-14 09:35:00,244.77,246.34,244.72,245.5,22643.0,244.77,246.34,244.72,245.5,22643.0
2024-08-14 09:40:00,245.57,245.94,245.07,245.81,9855.0,245.57,245.94,245.07,245.81,9855.0
2024-08-14 09:45:00,245.97,246.27,245.35,245.62,10397.0,245.97,246.27,245.35,245.62,10397.0
2024-08-14 09:50:00,245.68,246.21,245.21,246.03,13890.0,245.68,246.21,245.21,246.03,13890.0
2024-08-14 09:55:00,245.87,245.87,245.15,245.23,2400.0,245.87,245.87,245.15,245.23,2400.0
2024-08-14 10:00:00,245.28,245.7,245.23,245.29,4694.0,245.28,245.7,245.23,245.29,4694.0
2024-08-14 10:05:00,245.27,245.4,244.96,244.96,3117.0,245.27,245.4,244.96,244.96,3117.0
2024-08-14 10:10:00,245.07,245.07,244.19,244.39,3147.0,245.07,245.07,244.19,244.39,3147.0
2024-08-14 10:15:00,244.27,244.51,243.99,244.38,1752.0,244.27,244.51,243.99,244.38,1752.0
2024-08-14 10:20:00,244.34,244.68,244.18,244.68,2477.0,244.34,244.68,244.18,244.68,2477.0
2024-08-14 10:25:00,244.49,244.65,244.21,244.65,2052.0,244.49,244.65,244.21,244.65,2052.0
2024-08-14 10:30:00,244.65,244.7,243.83,243.9,5599.0,244.65,244.7,243.83,243.9,5599.0
2024-08-14 10:35:00,243.92,244.25,243.79,244.17,2191.0,243.92,244.25,243.79,244.17,2191.0
2024-08-14 10:40:00,244.4,244.54,244.12,244.32,4395.0,244.4,244.54,244.12,244.32,4395.0
2024-08-14 10:45:00,244.54,244.73,244.53,244.73,1872.0,244.54,244.73,244.53,244.73,1872.0
2024-08-14 10:50:00,244.76,245.0,244.56,244.9,9514.0,244.76,245.0,244.56,244.9,9514.0
2024-08-14 10:55:00,245.03,245.12,244.9,245.08,1677.0,245.03,245.12,244.9,245.08,1677.0
2024-08-14 11:00:00,245.15,245.39,245.1,245.39,1576.0,245.15,245.39,245.1,245.39,1576.0
2024-08-14 11:05:00,245.16,245.26,245.09,245.14,1350.0,245.16,245.26,245.09,245.14,1350.0
2024-08-14 11:10:00,245.14,245.4,245.04,245.04,2250.0,245.14,245.4,245.04,245.04,2250.0
2024-08-14 11:15:00,245.13,245.17,244.95,245.16,2600.0,245.13,245.17,244.95,245.16,2600.0
2024-08-14 11:20:00,245.22,245.25,245.1,245.25,2799.0,245.22,245.25,245.1,245.25,2799.0
2024-08-14 11:25:00,245.41,245.62,245.31,245.62,2798.0,245.41,245.62,245.31,245.62,2798.0
2024-08-14 11:30:00,245.62,245.95,245.56,245.91,3500.0,245.62,245.95,245.56,245.91,3500.0
2024-08-14 11:35:00,246.0,246.02,245.8,245.87,3501.0,246.0,246.02,245.8,245.87,3501.0
2024-08-14 11:40:00,245.95,246.03,245.83,245.83,700.0,245.95,246.03,245.83,245.83,700.0
2024-08-14 11:45:00,246.02,246.29,245.99,246.27,2931.0,246.02,246.29,245.99,246.27,2931.0
2024-08-14 11:50:00,246.24,246.64,246.14,246.49,5832.0,246.24,246.64,246.14,246.49,5832.0
2024-08-14 11:55:00,246.52,246.78,246.52,246.7,3200.0,246.52,246.78,246.52,246.7,3200.0
2024-08-14 12:00:00,246.67,246.86,246.63,246.74,4408.0,246.67,246.86,246.63,246.74,4408.0
2024-08-14 12:05:00,246.7,246.75,246.54,246.54,1629.0,246.7,246.75,246.54,246.54,1629.0
2024-08-14 12:10:00,246.59,246.94,246.51,246.68,2834.0,246.59,246.94,246.51,246.68,2834.0
2024-08-14 12:15:00,246.71,246.71,246.35,246.63,10868.0,246.71,246.71,246.35,246.63,10868.0
2024-08-14 12:20:00,246.68,246.68,245.73,245.77,11528.0,246.68,246.68,245.73,245.77,11528.0
2024-08-14 12:25:00,245.79,246.04,245.61,246.0,2300.0,245.79,246.04,245.61,246.0,2300.0
2024-08-14 12:30:00,245.98,246.18,245.75,246.18,2676.0,245.98,246.18,245.75,246.18,2676.0
2024-08-14 12:35:00,246.06,246.32,245.89,246.28,3108.0,246.06,246.32,245.89,246.28,3108.0
2024-08-14 12:40:00,246.18,246.34,245.77,245.85,4359.0,246.18,246.34,245.77,245.85,4359.0
2024-08-14 12:45:00,245.87,246.23,245.77,246.21,1505.0,245.87,246.23,245.77,246.21,1505.0
2024-08-14 12:50:00,246.2,246.59,246.2,246.57,2148.0,246.2,246.59,246.2,246.57,2148.0
2024-08-14 12:55:00,246.54,246.7,246.41,246.7,2354.0,246.54,246.7,246.41,246.7,2354.0
2024-08-14 13:00:00,246.51,246.58,246.4,246.58,1113.0,246.51,246.58,246.4,246.58,1113.0
2024-08-14 13:05:00,246.55,246.85,246.55,246.62,2668.0,246.55,246.85,246.55,246.62,2668.0
2024-08-14 13:10:00,246.62,246.62,246.32,246.44,3613.0,246.62,246.62,246.32,246.44,3613.0
2024-08-14 13:15:00,246.61,246.67,246.36,246.39,1431.0,246.61,246.67,246.36,246.39,1431.0
2024-08-14 13:20:00,246.37,246.67,246.24,246.34,5113.0,246.37,246.67,246.24,246.34,5113.0
2024-08-14 13:25:00,246.42,246.42,246.14,246.29,705.0,246.42,246.42,246.14,246.29,705.0
2024-08-14 13:30:00,246.21,246.35,246.18,246.18,400.0,246.21,246.35,246.18,246.18,400.0
2024-08-14 13:35:00,246.28,246.36,246.13,246.13,2182.0,246.28,246.36,246.13,246.13,2182.0
2024-08-14 13:40:00,246.14,246.2,246.02,246.15,1500.0,246.14,246.2,246.02,246.15,1500.0
2024-08-14 13:45:00,246.21,246.33,246.08,246.28,1204.0,246.21,246.33,246.08,246.28,1204.0
2024-08-14 13:50:00,246.4,246.4,246.11,246.36,1778.0,246.4,246.4,246.11,246.36,1778.0
2024-08-14 13:55:00,246.17,246.44,246.05,246.05,1871.0,246.17,246.44,246.05,246.05,1871.0
2024-08-14 14:00:00,246.02,246.02,245.59,245.94,1003.0,246.02,246.02,245.59,245.94,1003.0
2024-08-14 14:05:00,245.69,245.69,245.57,245.63,600.0,245.69,245.69,245.57,245.63,600.0
2024-08-14 14:10:00,245.67,245.84,245.67,245.69,1300.0,245.67,245.84,245.67,245.69,1300.0
2024-08-14 14:15:00,245.77,245.94,245.62,245.65,2040.0,245.77,245.94,245.62,245.65,2040.0
2024-08-14 14:20:00,245.66,245.83,245.64,245.83,1672.0,245.66,245.83,245.64,245.83,1672.0
2024-08-14 14:25:00,245.94,246.11,245.94,246.02,1989.0,245.94,246.11,245.94,246.02,1989.0
2024-08-14 14:30:00,246.13,246.13,245.88,245.89,940.0,246.13,246.13,245.88,245.89,940.0
2024-08-14 14:35:00,245.96,246.03,245.88,245.98,728.0,245.96,246.03,245.88,245.98,728.0
2024-08-14 14:40:00,246.04,246.3,246.04,246.23,1862.0,246.04,246.3,246.04,246.23,1862.0
2024-08-14 14:45:00,246.14,246.2,245.79,245.79,4547.0,246.14,246.2,245.79,245.79,4547.0
2024-08-14 14:50:00,245.91,246.16,245.88,246.16,2012.0,245.91,246.16,245.88,246.16,2012.0
2024-08-14 14:55:00,246.15,246.22,246.15,246.21,513.0,246.15,246.22,246.15,246.21,513.0
2024-08-14 15:00:00,246.13,246.13,245.82,245.82,6397.0,246.13,246.13,245.82,245.82,6397.0
2024-08-14 15:05:00,245.93,246.05,245.8,245.8,2586.0,245.93,246.05,245.8,245.8,2586.0
2024-08-14 15:10:00,245.75,245.78,245.38,245.51,2685.0,245.75,245.78,245.38,245.51,2685.0
2024-08-14 15:15:00,245.45,245.56,245.35,245.38,12200.0,245.45,245.56,245.35,245.38,12200.0
2024-08-14 15:20:00,245.33,245.42,245.22,245.31,10128.0,245.33,245.42,245.22,245.31,10128.0
2024-08-14 15:25:00,245.36,245.63,245.29,245.56,6558.0,245.36,245.63,245.29,245.56,6558.0
2024-08-14 15:30:00,245.56,245.56,245.26,245.41,11935.0,245.56,245.56,245.26,245.41,11935.0
2024-08-14 15:35:00,245.48,245.87,245.4,245.84,7541.0,245.48,245.87,245.4,245.84,7541.0
2024-08-14 15:40:00,245.78,246.14,245.74,246.09,5801.0,245.78,246.14,245.74,246.09,5801.0
2024-08-14 15:45:00,246.13,246.32,246.0,246.32,4076.0,246.13,246.32,246.0,246.32,4076.0
2024-08-14 15:50:00,246.48,246.81,246.02,246.55,20810.0,246.48,246.81,246.02,246.55,20810.0
2024-08-14 15:55:00,246.35,246.6,246.09,246.22,40199.0,246.35,246.6,246.09,246.22,40199.0
2024-08-15 09:30:00,248.18,248.95,247.22,248.5,22183.0,248.18,248.95,247.22,248.5,22183.0
2024-08-15 09:35:00,248.74,249.46,248.53,248.56,10691.0,248.74,249.46,248.53,248.56,10691.0
2024-08-15 09:40:00,248.96,249.06,248.54,248.9,1977.0,248.96,249.06,248.54,248.9,1977.0
2024-08-15 09:45:00,248.89,249.0,248.45,248.88,7608.0,248.89,249.0,248.45,248.88,7608.0
2024-08-15 09:50:00,249.17,249.49,248.97,249.49,3220.0,249.17,249.49,248.97,249.49,3220.0
2024-08-15 09:55:00,249.49,250.15,249.33,250.15,17134.0,249.49,250.15,249.33,250.15,17134.0
2024-08-15 10:00:00,250.01,250.19,249.48,249.68,5676.0,250.01,250.19,249.48,249.68,5676.0
2024-08-15 10:05:00,249.39,250.46,249.39,249.99,9044.0,249.39,250.46,249.39,249.99,9044.0
2024-08-15 10:10:00,249.85,250.33,249.68,249.84,8538.0,249.85,250.33,249.68,249.84,8538.0
2024-08-15 10:15:00,250.03,250.2,249.9,250.13,9333.0,250.03,250.2,249.9,250.13,9333.0
2024-08-15 10:20:00,250.16,250.24,249.63,249.71,6815.0,250.16,250.24,249.63,249.71,6815.0
2024-08-15 10:25:00,249.7,249.84,249.57,249.84,1628.0,249.7,249.84,249.57,249.84,1628.0
2024-08-15 10:30:00,249.66,250.3,249.66,250.1,5700.0,249.66,250.3,249.66,250.1,5700.0
2024-08-15 10:35:00,250.1,250.36,250.1,250.25,3050.0,250.1,250.36,250.1,250.25,3050.0
2024-08-15 10:40:00,250.39,250.45,250.33,250.35,700.0,250.39,250.45,250.33,250.35,700.0
2024-08-15 10:45:00,250.34,250.5,250.08,250.08,2827.0,250.34,250.5,250.08,250.08,2827.0
2024-08-15 10:50:00,250.1,250.14,249.9,249.99,2507.0,250.1,250.14,249.9,249.99,2507.0
2024-08-15 10:55:00,249.96,249.96,249.84,249.84,600.0,249.96,249.96,249.84,249.84,600.0
2024-08-15 11:00:00,249.77,249.82,249.67,249.7,1303.0,249.77,249.82,249.67,249.7,1303.0
2024-08-15 11:05:00,249.56,249.7,249.45,249.46,2814.0,249.56,249.7,249.45,249.46,2814.0
2024-08-15 11:10:00,249.47,249.58,249.46,249.58,1505.0,249.47,249.58,249.46,249.58,1505.0
2024-08-15 11:15:00,249.59,249.89,249.56,249.66,2161.0,249.59,249.89,249.56,249.66,2161.0
2024-08-15 11:20:00,249.75,249.9,249.64,249.82,1036.0,249.75,249.9,249.64,249.82,1036.0
2024-08-15 11:25:00,249.74,249.85,249.55,249.56,13294.0,249.74,249.85,249.55,249.56,13294.0
2024-08-15 11:30:00,249.65,249.82,249.54,249.54,1516.0,249.65,249.82,249.54,249.54,1516.0
2024-08-15 11:35:00,249.55,249.74,249.55,249.74,1000.0,249.55,249.74,249.55,249.74,1000.0
2024-08-15 11:40:00,249.75,250.01,249.74,249.94,4099.0,249.75,250.01,249.74,249.94,4099.0
2024-08-15 11:45:00,249.9,249.95,249.85,249.85,1077.0,249.9,249.95,249.85,249.85,1077.0
2024-08-15 11:50:00,249.89,250.19,249.86,250.19,1231.0,249.89,250.19,249.86,250.19,1231.0
2024-08-15 11:55:00,250.09,250.19,249.87,249.87,2728.0,250.09,250.19,249.87,249.87,2728.0
2024-08-15 12:00:00,249.76,249.9,249.76,249.79,3894.0,249.76,249.9,249.76,249.79,3894.0
2024-08-15 12:05:00,249.75,249.77,249.71,249.77,1900.0,249.75,249.77,249.71,249.77,1900.0
2024-08-15 12:10:00,249.68,249.81,249.68,249.75,750.0,249.68,249.81,249.68,249.75,750.0
2024-08-15 12:15:00,249.81,250.05,249.75,250.04,1763.0,249.81,250.05,249.75,250.04,1763.0
2024-08-15 12:20:00,250.01,250.01,249.89,249.89,778.0,250.01,250.01,249.89,249.89,778.0
2024-08-15 12:25:00,249.81,249.88,249.68,249.71,2164.0,249.81,249.88,249.68,249.71,2164.0
2024-08-15 12:30:00,249.75,249.75,249.31,249.36,2500.0,249.75,249.75,249.31,249.36,2500.0
2024-08-15 12:35:00,249.36,249.5,249.34,249.36,1804.0,249.36,249.5,249.34,249.36,1804.0
2024-08-15 12:40:00,249.32,249.34,248.9,249.31,19706.0,249.32,249.34,248.9,249.31,19706.0
2024-08-15 12:45:00,249.25,249.36,249.18,249.3,3534.0,249.25,249.36,249.18,249.3,3534.0
2024-08-15 12:50:00,249.41,249.47,249.32,249.32,1080.0,249.41,249.47,249.32,249.32,1080.0
2024-08-15 12:55:00,249.35,249.57,249.28,249.46,9349.0,249.35,249.57,249.28,249.46,9349.0
2024-08-15 13:00:00,249.4,249.66,249.35,249.66,950.0,249.4,249.66,249.35,249.66,950.0
2024-08-15 13:05:00,249.37,249.4,249.28,249.32,1620.0,249.37,249.4,249.28,249.32,1620.0
2024-08-15 13:10:00,249.28,249.5,249.28,249.43,2622.0,249.28,249.5,249.28,249.43,2622.0
2024-08-15 13:15:00,249.49,249.95,249.49,249.95,1958.0,249.49,249.95,249.49,249.95,1958.0
2024-08-15 13:20:00,249.91,250.0,249.9,249.92,1455.0,249.91,250.0,249.9,249.92,1455.0
2024-08-15 13:25:00,250.0,250.03,249.9,249.9,1508.0,250.0,250.03,249.9,249.9,1508.0
2024-08-15 13:30:00,250.0,250.0,249.86,249.86,1000.0,250.0,250.0,249.86,249.86,1000.0
2024-08-15 13:35:00,250.09,250.17,249.99,250.1,3533.0,250.09,250.17,249.99,250.1,3533.0
2024-08-15 13:40:00,250.0,250.23,250.0,250.06,2332.0,250.0,250.23,250.0,250.06,2332.0
2024-08-15 13:45:00,250.07,250.27,250.06,250.07,1521.0,250.07,250.27,250.06,250.07,1521.0
2024-08-15 13:50:00,250.01,250.01,249.82,249.82,1544.0,250.01,250.01,249.82,249.82,1544.0
2024-08-15 13:55:00,249.88,250.0,249.83,249.86,2660.0,249.88,250.0,249.83,249.86,2660.0
2024-08-15 14:00:00,249.97,249.98,249.92,249.92,813.0,249.97,249.98,249.92,249.92,813.0
2024-08-15 14:05:00,249.87,249.92,249.78,249.87,3403.0,249.87,249.92,249.78,249.87,3403.0
2024-08-15 14:10:00,249.93,249.93,249.76,249.77,2595.0,249.93,249.93,249.76,249.77,2595.0
2024-08-15 14:15:00,249.75,249.92,249.65,249.85,3118.0,249.75,249.92,249.65,249.85,3118.0
2024-08-15 14:20:00,249.85,250.05,249.85,250.0,3233.0,249.85,250.05,249.85,250.0,3233.0
2024-08-15 14:25:00,250.0,250.02,249.76,249.8,3787.0,250.0,250.02,249.76,249.8,3787.0
2024-08-15 14:30:00,249.69,249.69,249.58,249.61,3007.0,249.69,249.69,249.58,249.61,3007.0
2024-08-15 14:35:00,249.6,249.63,249.49,249.61,2859.0,249.6,249.63,249.49,249.61,2859.0
2024-08-15 14:40:00,249.64,249.77,249.59,249.59,7130.0,249.64,249.77,249.59,249.59,7130.0
2024-08-15 14:45:00,249.67,249.72,249.58,249.7,3935.0,249.67,249.72,249.58,249.7,3935.0
2024-08-15 14:50:00,249.59,249.67,249.46,249.67,5955.0,249.59,249.67,249.46,249.67,5955.0
2024-08-15 14:55:00,249.78,249.81,249.69,249.81,5081.0,249.78,249.81,249.69,249.81,5081.0
2024-08-15 15:00:00,249.73,249.73,249.5,249.57,5447.0,249.73,249.73,249.5,249.57,5447.0
2024-08-15 15:05:00,249.57,249.72,249.57,249.7,700.0,249.57,249.72,249.57,249.7,700.0
2024-08-15 15:10:00,249.72,249.77,249.61,249.77,2600.0,249.72,249.77,249.61,249.77,2600.0
2024-08-15 15:15:00,249.77,249.84,249.71,249.76,3475.0,249.77,249.84,249.71,249.76,3475.0
2024-08-15 15:20:00,249.76,249.82,249.7,249.79,3025.0,249.76,249.82,249.7,249.79,3025.0
2024-08-15 15:25:00,249.77,249.91,249.74,249.88,5264.0,249.77,249.91,249.74,249.88,5264.0
2024-08-15 15:30:00,249.88,250.0,249.73,249.97,10091.0,249.88,250.0,249.73,249.97,10091.0
2024-08-15 15:35:00,250.07,250.14,249.94,250.02,5792.0,250.07,250.14,249.94,250.02,5792.0
2024-08-15 15:40:00,250.0,250.16,249.86,249.87,8400.0,250.0,250.16,249.86,249.87,8400.0
2024-08-15 15:45:00,249.91,250.05,249.85,249.91,4123.0,249.91,250.05,249.85,249.91,4123.0
2024-08-15 15:50:00,249.86,250.04,249.5,249.87,24387.0,249.86,250.04,249.5,249.87,24387.0
2024-08-15 15:55:00,250.21,250.33,249.73,250.07,56809.0,250.21,250.33,249.73,250.07,56809.0
2024-08-16 09:30:00,248.39,249.08,247.12,249.08,69231.0,248.39,249.08,247.12,249.08,69231.0
2024-08-16 09:35:00,248.97,249.28,248.04,248.66,14453.0,248.97,249.28,248.04,248.66,14453.0
2024-08-16 09:40:00,248.85,248.91,248.28,248.39,9963.0,248.85,248.91,248.28,248.39,9963.0
2024-08-16 09:45:00,248.36,248.36,247.93,248.05,20334.0,248.36,248.36,247.93,248.05,20334.0
2024-08-16 09:50:00,248.01,248.01,247.28,247.48,3347.0,248.01,248.01,247.28,247.48,3347.0
2024-08-16 09:55:00,247.36,247.74,247.02,247.27,5744.0,247.36,247.74,247.02,247.27,5744.0
2024-08-16 10:00:00,246.87,247.78,246.87,247.55,6474.0,246.87,247.78,246.87,247.55,6474.0
2024-08-16 10:05:00,247.58,248.09,247.51,247.51,30495.0,247.58,248.09,247.51,247.51,30495.0
2024-08-16 10:10:00,247.97,248.1,247.57,247.58,3353.0,247.97,248.1,247.57,247.58,3353.0
2024-08-16 10:15:00,247.56,248.0,247.55,247.94,4049.0,247.56,248.0,247.55,247.94,4049.0
2024-08-16 10:20:00,248.04,248.04,247.35,247.5,4172.0,248.04,248.04,247.35,247.5,4172.0
2024-08-16 10:25:00,247.4,247.69,247.3,247.64,2964.0,247.4,247.69,247.3,247.64,2964.0
2024-08-16 10:30:00,247.56,247.56,246.94,247.12,6579.0,247.56,247.56,246.94,247.12,6579.0
2024-08-16 10:35:00,247.0,247.03,246.84,247.03,1289.0,247.0,247.03,246.84,247.03,1289.0
2024-08-16 10:40:00,246.98,247.11,246.98,247.11,501.0,246.98,247.11,246.98,247.11,501.0
2024-08-16 10:45:00,247.11,247.12,246.84,246.84,832.0,247.11,247.12,246.84,246.84,832.0
2024-08-16 10:50:00,246.84,247.34,246.8,247.03,5725.0,246.84,247.34,246.8,247.03,5725.0
2024-08-16 10:55:00,246.99,247.39,246.68,246.88,1333.0,246.99,247.39,246.68,246.88,1333.0
2024-08-16 11:00:00,246.87,247.07,246.57,246.84,3206.0,246.87,247.07,246.57,246.84,3206.0
2024-08-16 11:05:00,246.93,246.93,246.61,246.69,3869.0,246.93,246.93,246.61,246.69,3869.0
2024-08-16 11:10:00,246.55,246.79,246.55,246.69,1118.0,246.55,246.79,246.55,246.69,1118.0
2024-08-16 11:15:00,246.5,246.63,246.33,246.63,7478.0,246.5,246.63,246.33,246.63,7478.0
2024-08-16 11:20:00,246.46,246.95,246.34,246.77,6363.0,246.46,246.95,246.34,246.77,6363.0
2024-08-16 11:25:00,246.81,246.82,246.66,246.7,300.0,246.81,246.82,246.66,246.7,300.0
2024-08-16 11:30:00,246.72,246.95,246.62,246.88,3864.0,246.72,246.95,246.62,246.88,3864.0
2024-08-16 11:35:00,246.93,247.01,246.77,246.93,4066.0,246.93,247.01,246.77,246.93,4066.0
2024-08-16 11:40:00,246.95,247.22,246.94,247.12,8279.0,246.95,247.22,246.94,247.12,8279.0
2024-08-16 11:45:00,247.18,247.37,247.0,247.0,11172.0,247.18,247.37,247.0,247.0,11172.0
2024-08-16 11:50:00,247.0,247.06,246.43,246.87,16550.0,247.0,247.06,246.43,246.87,16550.0
2024-08-16 11:55:00,246.9,247.03,246.88,246.88,3541.0,246.9,247.03,246.88,246.88,3541.0
2024-08-16 12:00:00,246.84,247.13,246.72,247.13,9389.0,246.84,247.13,246.72,247.13,9389.0
2024-08-16 12:05:00,247.13,247.25,247.09,247.17,1500.0,247.13,247.25,247.09,247.17,1500.0
2024-08-16 12:10:00,247.23,247.46,247.2,247.39,3100.0,247.23,247.46,247.2,247.39,3100.0
2024-08-16 12:15:00,247.48,247.51,247.34,247.51,3292.0,247.48,247.51,247.34,247.51,3292.0
2024-08-16 12:20:00,247.45,247.56,247.45,247.51,4909.0,247.45,247.56,247.45,247.51,4909.0
2024-08-16 12:25:00,247.48,247.55,247.21,247.45,3900.0,247.48,247.55,247.21,247.45,3900.0
2024-08-16 12:30:00,247.41,247.54,247.3,247.46,4375.0,247.41,247.54,247.3,247.46,4375.0
2024-08-16 12:35:00,247.4,247.54,247.23,247.3,18054.0,247.4,247.54,247.23,247.3,18054.0
2024-08-16 12:40:00,247.27,247.38,247.22,247.28,1062.0,247.27,247.38,247.22,247.28,1062.0
2024-08-16 12:45:00,247.29,247.5,247.29,247.5,3514.0,247.29,247.5,247.29,247.5,3514.0
2024-08-16 12:50:00,247.49,247.54,247.46,247.48,3395.0,247.49,247.54,247.46,247.48,3395.0
2024-08-16 12:55:00,247.5,247.72,247.47,247.57,13543.0,247.5,247.72,247.47,247.57,13543.0
2024-08-16 13:00:00,247.57,247.61,247.49,247.59,1300.0,247.57,247.61,247.49,247.59,1300.0
2024-08-16 13:05:00,247.59,247.6,247.22,247.24,2004.0,247.59,247.6,247.22,247.24,2004.0
2024-08-16 13:10:00,247.34,247.75,247.33,247.73,3925.0,247.34,247.75,247.33,247.73,3925.0
2024-08-16 13:15:00,247.8,247.8,247.69,247.74,1152.0,247.8,247.8,247.69,247.74,1152.0
2024-08-16 13:20:00,247.75,247.77,247.73,247.73,1320.0,247.75,247.77,247.73,247.73,1320.0
2024-08-16 13:25:00,247.74,247.74,247.59,247.72,4606.0,247.74,247.74,247.59,247.72,4606.0
2024-08-16 13:30:00,247.72,247.72,247.65,247.7,1332.0,247.72,247.72,247.65,247.7,1332.0
2024-08-16 13:35:00,247.7,247.78,247.66,247.71,10028.0,247.7,247.78,247.66,247.71,10028.0
2024-08-16 13:40:00,247.71,247.72,247.48,247.7,3915.0,247.71,247.72,247.48,247.7,3915.0
2024-08-16 13:45:00,247.7,247.76,247.67,247.71,4490.0,247.7,247.76,247.67,247.71,4490.0
2024-08-16 13:50:00,247.72,247.74,247.57,247.63,2403.0,247.72,247.74,247.57,247.63,2403.0
2024-08-16 13:55:00,247.66,247.77,247.63,247.67,6700.0,247.66,247.77,247.63,247.67,6700.0
2024-08-16 14:00:00,247.7,247.78,247.6,247.73,4013.0,247.7,247.78,247.6,247.73,4013.0
2024-08-16 14:05:00,247.74,247.74,247.58,247.59,1595.0,247.74,247.74,247.58,247.59,1595.0
2024-08-16 14:10:00,247.54,247.62,247.36,247.43,1700.0,247.54,247.62,247.36,247.43,1700.0
2024-08-16 14:15:00,247.53,247.64,247.32,247.4,3739.0,247.53,247.64,247.32,247.4,3739.0
2024-08-16 14:20:00,247.42,247.59,247.13,247.13,7830.0,247.42,247.59,247.13,247.13,7830.0
2024-08-16 14:25:00,247.11,247.69,247.07,247.69,8004.0,247.11,247.69,247.07,247.69,8004.0
2024-08-16 14:30:00,247.72,247.81,247.57,247.57,1627.0,247.72,247.81,247.57,247.57,1627.0
2024-08-16 14:35:00,247.59,247.65,247.44,247.65,1641.0,247.59,247.65,247.44,247.65,1641.0
2024-08-16 14:40:00,247.65,247.81,247.65,247.72,975.0,247.65,247.81,247.65,247.72,975.0
2024-08-16 14:45:00,247.66,247.74,247.57,247.58,1280.0,247.66,247.74,247.57,247.58,1280.0
2024-08-16 14:50:00,247.58,247.58,247.32,247.53,3916.0,247.58,247.58,247.32,247.53,3916.0
2024-08-16 14:55:00,247.46,247.61,247.43,247.48,25555.0,247.46,247.61,247.43,247.48,25555.0
2024-08-16 15:00:00,247.48,247.55,247.26,247.34,3450.0,247.48,247.55,247.26,247.34,3450.0
2024-08-16 15:05:00,247.34,247.34,247.09,247.28,2300.0,247.34,247.34,247.09,247.28,2300.0
2024-08-16 15:10:00,247.3,247.54,247.17,247.52,2000.0,247.3,247.54,247.17,247.52,2000.0
2024-08-16 15:15:00,247.46,247.47,247.36,247.4,1422.0,247.46,247.47,247.36,247.4,1422.0
2024-08-16 15:20:00,247.49,247.5,247.33,247.43,3882.0,247.49,247.5,247.33,247.43,3882.0
2024-08-16 15:25:00,247.45,247.45,247.31,247.31,2601.0,247.45,247.45,247.31,247.31,2601.0
2024-08-16 15:30:00,247.25,247.38,247.0,247.33,8506.0,247.25,247.38,247.0,247.33,8506.0
2024-08-16 15:35:00,247.28,247.43,246.89,247.1,13708.0,247.28,247.43,246.89,247.1,13708.0
2024-08-16 15:40:00,247.14,247.46,247.13,247.31,3223.0,247.14,247.46,247.13,247.31,3223.0
2024-08-16 15:45:00,247.31,247.5,247.13,247.13,12267.0,247.31,247.5,247.13,247.13,12267.0
2024-08-16 15:50:00,247.27,247.82,247.18,247.82,16048.0,247.27,247.82,247.18,247.82,16048.0
2024-08-16 15:55:00,247.81,248.29,247.73,248.23,46159.0,247.81,248.29,247.73,248.23,46159.0
2024-08-19 09:30:00,248.5,250.18,248.0,250.18,12427.0,248.5,250.18,248.0,250.18,12427.0
2024-08-19 09:35:00,249.96,250.04,249.16,249.57,2191.0,249.96,250.04,249.16,249.57,2191.0
2024-08-19 09:40:00,248.74,249.06,248.74,248.74,700.0,248.74,249.06,248.74,248.74,700.0
2024-08-19 09:45:00,248.5,248.5,248.37,248.37,200.0,248.5,248.5,248.37,248.37,200.0
2024-08-19 09:50:00,248.38,248.96,248.15,248.69,7637.0,248.38,248.96,248.15,248.69,7637.0
2024-08-19 09:55:00,248.68,248.68,248.22,248.5,4037.0,248.68,248.68,248.22,248.5,4037.0
2024-08-19 10:00:00,248.44,248.82,248.2,248.69,9977.0,248.44,248.82,248.2,248.69,9977.0
2024-08-19 10:05:00,248.53,249.23,248.53,249.09,17226.0,248.53,249.23,248.53,249.09,17226.0
2024-08-19 10:10:00,249.24,249.4,249.08,249.08,4542.0,249.24,249.4,249.08,249.08,4542.0
2024-08-19 10:15:00,249.22,249.22,248.55,248.56,12553.0,249.22,249.22,248.55,248.56,12553.0
2024-08-19 10:20:00,248.76,249.19,248.75,249.19,2968.0,248.76,249.19,248.75,249.19,2968.0
2024-08-19 10:25:00,249.25,249.6,249.2,249.32,3214.0,249.25,249.6,249.2,249.32,3214.0
2024-08-19 10:30:00,249.32,249.34,249.08,249.21,3089.0,249.32,249.34,249.08,249.21,3089.0
2024-08-19 10:35:00,249.21,249.45,249.08,249.45,1100.0,249.21,249.45,249.08,249.45,1100.0
2024-08-19 10:40:00,249.39,249.43,249.24,249.37,908.0,249.39,249.43,249.24,249.37,908.0
2024-08-19 10:45:00,249.43,249.49,249.24,249.25,3890.0,249.43,249.49,249.24,249.25,3890.0
2024-08-19 10:50:00,249.44,249.7,249.34,249.57,17594.0,249.44,249.7,249.34,249.57,17594.0
2024-08-19 10:55:00,249.42,249.81,249.41,249.52,3675.0,249.42,249.81,249.41,249.52,3675.0
2024-08-19 11:00:00,249.5,249.65,249.29,249.31,8975.0,249.5,249.65,249.29,249.31,8975.0
2024-08-19 11:05:00,249.41,249.52,249.26,249.43,1003.0,249.41,249.52,249.26,249.43,1003.0
2024-08-19 11:10:00,249.55,249.65,249.38,249.53,1500.0,249.55,249.65,249.38,249.53,1500.0
2024-08-19 11:15:00,249.66,249.66,249.09,249.11,2163.0,249.66,249.66,249.09,249.11,2163.0
2024-08-19 11:20:00,249.26,249.51,249.26,249.47,1495.0,249.26,249.51,249.26,249.47,1495.0
2024-08-19 11:25:00,249.56,249.67,249.52,249.67,1000.0,249.56,249.67,249.52,249.67,1000.0
2024-08-19 11:30:00,249.53,249.68,249.43,249.68,2854.0,249.53,249.68,249.43,249.68,2854.0
2024-08-19 11:35:00,249.7,249.85,249.5,249.5,8667.0,249.7,249.85,249.5,249.5,8667.0
2024-08-19 11:40:00,249.67,249.67,249.46,249.46,1500.0,249.67,249.67,249.46,249.46,1500.0
2024-08-19 11:45:00,249.48,249.57,249.48,249.57,200.0,249.48,249.57,249.48,249.57,200.0
2024-08-19 11:50:00,249.62,249.84,249.45,249.47,2123.0,249.62,249.84,249.45,249.47,2123.0
2024-08-19 11:55:00,249.47,249.47,249.03,249.24,2380.0,249.47,249.47,249.03,249.24,2380.0
2024-08-19 12:00:00,249.07,249.36,248.98,249.35,2723.0,249.07,249.36,248.98,249.35,2723.0
2024-08-19 12:05:00,249.32,249.32,249.25,249.3,1400.0,249.32,249.32,249.25,249.3,1400.0
2024-08-19 12:10:00,249.25,249.3,249.12,249.12,4800.0,249.25,249.3,249.12,249.12,4800.0
2024-08-19 12:15:00,249.06,249.27,249.06,249.25,1879.0,249.06,249.27,249.06,249.25,1879.0
2024-08-19 12:20:00,249.25,249.33,249.15,249.25,10254.0,249.25,249.33,249.15,249.25,10254.0
2024-08-19 12:25:00,249.25,249.25,248.93,249.14,8069.0,249.25,249.25,248.93,249.14,8069.0
2024-08-19 12:30:00,249.11,249.19,248.95,249.01,1618.0,249.11,249.19,248.95,249.01,1618.0
2024-08-19 12:35:00,249.19,249.26,249.15,249.2,1200.0,249.19,249.26,249.15,249.2,1200.0
2024-08-19 12:40:00,249.25,249.28,249.14,249.28,3771.0,249.25,249.28,249.14,249.28,3771.0
2024-08-19 12:45:00,249.14,249.34,249.14,249.24,13259.0,249.14,249.34,249.14,249.24,13259.0
2024-08-19 12:50:00,249.46,249.69,249.4,249.64,1456.0,249.46,249.69,249.4,249.64,1456.0
2024-08-19 12:55:00,249.68,249.69,249.55,249.55,400.0,249.68,249.69,249.55,249.55,400.0
2024-08-19 13:00:00,249.6,249.79,249.4,249.79,1694.0,249.6,249.79,249.4,249.79,1694.0
2024-08-19 13:05:00,249.6,249.76,249.42,249.73,1385.0,249.6,249.76,249.42,249.73,1385.0
2024-08-19 13:10:00,249.74,249.75,249.65,249.75,700.0,249.74,249.75,249.65,249.75,700.0
2024-08-19 13:15:00,249.61,249.88,249.59,249.71,1194.0,249.61,249.88,249.59,249.71,1194.0
2024-08-19 13:20:00,249.74,249.77,249.65,249.77,2026.0,249.74,249.77,249.65,249.77,2026.0
2024-08-19 13:25:00,249.78,250.09,249.77,250.09,2739.0,249.78,250.09,249.77,250.09,2739.0
2024-08-19 13:30:00,249.95,250.16,249.9,250.01,4520.0,249.95,250.16,249.9,250.01,4520.0
2024-08-19 13:35:00,250.07,250.55,250.07,250.23,3784.0,250.07,250.55,250.07,250.23,3784.0
2024-08-19 13:40:00,250.15,250.52,250.15,250.38,6358.0,250.15,250.52,250.15,250.38,6358.0
2024-08-19 13:45:00,250.46,250.48,250.38,250.38,2421.0,250.46,250.48,250.38,250.38,2421.0
2024-08-19 13:50:00,250.35,250.51,250.27,250.51,2755.0,250.35,250.51,250.27,250.51,2755.0
2024-08-19 13:55:00,250.48,250.51,250.41,250.49,2950.0,250.48,250.51,250.41,250.49,2950.0
2024-08-19 14:00:00,250.51,250.58,250.39,250.48,2674.0,250.51,250.58,250.39,250.48,2674.0
2024-08-19 14:05:00,250.45,250.45,250.27,250.33,2202.0,250.45,250.45,250.27,250.33,2202.0
2024-08-19 14:10:00,250.33,250.39,250.08,250.11,2110.0,250.33,250.39,250.08,250.11,2110.0
2024-08-19 14:15:00,250.18,250.18,249.9,249.99,2258.0,250.18,250.18,249.9,249.99,2258.0
2024-08-19 14:20:00,250.02,250.3,250.01,250.3,1736.0,250.02,250.3,250.01,250.3,1736.0
2024-08-19 14:25:00,250.36,250.49,250.26,250.36,2100.0,250.36,250.49,250.26,250.36,2100.0
2024-08-19 14:30:00,250.45,250.56,250.35,250.42,3770.0,250.45,250.56,250.35,250.42,3770.0
2024-08-19 14:35:00,250.52,250.61,250.48,250.57,2268.0,250.52,250.61,250.48,250.57,2268.0
2024-08-19 14:40:00,250.55,250.85,250.55,250.77,3523.0,250.55,250.85,250.55,250.77,3523.0
2024-08-19 14:45:00,250.9,251.09,250.89,250.97,3382.0,250.9,251.09,250.89,250.97,3382.0
2024-08-19 14:50:00,251.01,251.01,250.78,250.9,2901.0,251.01,251.01,250.78,250.9,2901.0
2024-08-19 14:55:00,250.92,250.94,250.43,250.56,26182.0,250.92,250.94,250.43,250.56,26182.0
2024-08-19 15:00:00,250.56,250.68,250.41,250.41,4554.0,250.56,250.68,250.41,250.41,4554.0
2024-08-19 15:05:00,250.4,250.45,250.35,250.37,2316.0,250.4,250.45,250.35,250.37,2316.0
2024-08-19 15:10:00,250.31,250.49,250.31,250.49,2945.0,250.31,250.49,250.31,250.49,2945.0
2024-08-19 15:15:00,250.44,250.99,250.44,250.93,28120.0,250.44,250.99,250.44,250.93,28120.0
2024-08-19 15:20:00,250.91,250.95,250.77,250.89,1640.0,250.91,250.95,250.77,250.89,1640.0
2024-08-19 15:25:00,250.86,251.11,250.74,251.1,2306.0,250.86,251.11,250.74,251.1,2306.0
2024-08-19 15:30:00,251.07,251.16,250.88,250.92,3265.0,251.07,251.16,250.88,250.92,3265.0
2024-08-19 15:35:00,250.88,250.94,250.88,250.93,1000.0,250.88,250.94,250.88,250.93,1000.0
2024-08-19 15:40:00,250.9,251.11,250.84,251.08,7873.0,250.9,251.11,250.84,251.08,7873.0
2024-08-19 15:45:00,251.08,251.09,250.67,250.67,3406.0,251.08,251.09,250.67,250.67,3406.0
2024-08-19 15:50:00,250.69,251.38,250.59,251.31,9352.0,250.69,251.38,250.59,251.31,9352.0
2024-08-19 15:55:00,251.44,251.44,250.94,250.99,62510.0,251.44,251.44,250.94,250.99,62510.0
2024-08-20 09:30:00,250.77,251.44,249.78,251.39,16539.0,250.77,251.44,249.78,251.39,16539.0
2024-08-20 09:35:00,251.42,251.89,251.4,251.41,1213.0,251.42,251.89,251.4,251.41,1213.0
2024-08-20 09:40:00,251.4,251.4,250.83,251.01,1703.0,251.4,251.4,250.83,251.01,1703.0
2024-08-20 09:45:00,251.01,251.46,250.69,250.74,3461.0,251.01,251.46,250.69,250.74,3461.0
2024-08-20 09:50:00,251.04,251.04,250.4,250.71,4464.0,251.04,251.04,250.4,250.71,4464.0
2024-08-20 09:55:00,250.95,251.5,250.95,251.5,2631.0,250.95,251.5,250.95,251.5,2631.0
2024-08-20 10:00:00,251.58,251.84,251.22,251.65,3224.0,251.58,251.84,251.22,251.65,3224.0
2024-08-20 10:05:00,251.43,251.87,251.43,251.87,2423.0,251.43,251.87,251.43,251.87,2423.0
2024-08-20 10:10:00,251.76,251.8,251.1,251.34,4820.0,251.76,251.8,251.1,251.34,4820.0
2024-08-20 10:15:00,251.41,251.43,251.05,251.27,3190.0,251.41,251.43,251.05,251.27,3190.0
2024-08-20 10:20:00,251.13,251.25,251.01,251.01,818.0,251.13,251.25,251.01,251.01,818.0
2024-08-20 10:25:00,251.11,251.52,251.11,251.33,1005.0,251.11,251.52,251.11,251.33,1005.0
2024-08-20 10:30:00,251.75,251.86,251.35,251.5,8838.0,251.75,251.86,251.35,251.5,8838.0
2024-08-20 10:35:00,251.33,251.5,251.3,251.47,2307.0,251.33,251.5,251.3,251.47,2307.0
2024-08-20 10:40:00,251.47,251.67,251.36,251.4,1772.0,251.47,251.67,251.36,251.4,1772.0
2024-08-20 10:45:00,251.5,251.85,251.45,251.85,10450.0,251.5,251.85,251.45,251.85,10450.0
2024-08-20 10:50:00,251.73,251.77,251.5,251.69,3022.0,251.73,251.77,251.5,251.69,3022.0
2024-08-20 10:55:00,251.66,251.76,251.59,251.62,1200.0,251.66,251.76,251.59,251.62,1200.0
2024-08-20 11:00:00,251.67,251.84,251.44,251.59,3134.0,251.67,251.84,251.44,251.59,3134.0
2024-08-20 11:05:00,251.61,251.61,251.54,251.55,1051.0,251.61,251.61,251.54,251.55,1051.0
2024-08-20 11:10:00,251.43,251.5,251.43,251.5,1598.0,251.43,251.5,251.43,251.5,1598.0
2024-08-20 11:15:00,251.49,251.53,251.4,251.43,1728.0,251.49,251.53,251.4,251.43,1728.0
2024-08-20 11:20:00,251.52,251.74,251.35,251.43,4609.0,251.52,251.74,251.35,251.43,4609.0
2024-08-20 11:25:00,251.44,251.47,251.27,251.36,1630.0,251.44,251.47,251.27,251.36,1630.0
2024-08-20 11:30:00,251.35,251.46,251.34,251.39,565.0,251.35,251.46,251.34,251.39,565.0
2024-08-20 11:35:00,251.48,251.5,251.28,251.37,1901.0,251.48,251.5,251.28,251.37,1901.0
2024-08-20 11:40:00,251.5,251.5,251.11,251.24,1614.0,251.5,251.5,251.11,251.24,1614.0
2024-08-20 11:45:00,251.23,251.27,251.19,251.19,550.0,251.23,251.27,251.19,251.19,550.0
2024-08-20 11:50:00,251.13,251.21,251.12,251.21,834.0,251.13,251.21,251.12,251.21,834.0
2024-08-20 11:55:00,251.29,251.74,251.26,251.74,1991.0,251.29,251.74,251.26,251.74,1991.0
2024-08-20 12:00:00,251.74,251.74,251.48,251.66,760.0,251.74,251.74,251.48,251.66,760.0
2024-08-20 12:05:00,251.61,251.61,251.61,251.61,100.0,251.61,251.61,251.61,251.61,100.0
2024-08-20 12:10:00,251.52,251.52,251.39,251.45,2252.0,251.52,251.52,251.39,251.45,2252.0
2024-08-20 12:15:00,251.55,251.55,251.35,251.54,1791.0,251.55,251.55,251.35,251.54,1791.0
2024-08-20 12:20:00,251.51,251.52,251.47,251.52,338.0,251.51,251.52,251.47,251.52,338.0
2024-08-20 12:25:00,251.54,251.67,251.17,251.17,8689.0,251.54,251.67,251.17,251.17,8689.0
2024-08-20 12:30:00,251.14,251.48,251.01,251.06,20571.0,251.14,251.48,251.01,251.06,20571.0
2024-08-20 12:35:00,250.88,251.31,250.87,251.31,11438.0,250.88,251.31,250.87,251.31,11438.0
2024-08-20 12:40:00,251.25,251.45,251.15,251.34,9884.0,251.25,251.45,251.15,251.34,9884.0
2024-08-20 12:45:00,251.26,251.38,251.17,251.2,6905.0,251.26,251.38,251.17,251.2,6905.0
2024-08-20 12:50:00,251.29,251.29,250.92,251.0,2714.0,251.29,251.29,250.92,251.0,2714.0
2024-08-20 12:55:00,250.98,251.03,250.76,250.87,1704.0,250.98,251.03,250.76,250.87,1704.0
2024-08-20 13:00:00,250.87,250.87,250.22,250.51,13231.0,250.87,250.87,250.22,250.51,13231.0
2024-08-20 13:05:00,250.53,250.76,250.51,250.75,2300.0,250.53,250.76,250.51,250.75,2300.0
2024-08-20 13:10:00,250.53,250.83,250.53,250.79,1102.0,250.53,250.83,250.53,250.79,1102.0
2024-08-20 13:15:00,250.7,250.81,250.7,250.81,400.0,250.7,250.81,250.7,250.81,400.0
2024-08-20 13:20:00,250.72,250.72,250.55,250.59,2283.0,250.72,250.72,250.55,250.59,2283.0
2024-08-20 13:25:00,250.54,250.99,250.54,250.85,3560.0,250.54,250.99,250.54,250.85,3560.0
2024-08-20 13:30:00,250.79,250.99,250.78,250.85,2209.0,250.79,250.99,250.78,250.85,2209.0
2024-08-20 13:35:00,250.87,250.88,250.72,250.72,1150.0,250.87,250.88,250.72,250.72,1150.0
2024-08-20 13:40:00,250.72,250.81,250.71,250.72,486.0,250.72,250.81,250.71,250.72,486.0
2024-08-20 13:45:00,250.83,250.93,250.71,250.93,2867.0,250.83,250.93,250.71,250.93,2867.0
2024-08-20 13:50:00,250.76,250.85,250.65,250.72,3857.0,250.76,250.85,250.65,250.72,3857.0
2024-08-20 13:55:00,250.54,250.72,250.49,250.72,2759.0,250.54,250.72,250.49,250.72,2759.0
2024-08-20 14:00:00,250.89,251.15,250.78,251.02,1665.0,250.89,251.15,250.78,251.02,1665.0
2024-08-20 14:05:00,251.05,251.11,250.95,251.03,4385.0,251.05,251.11,250.95,251.03,4385.0
2024-08-20 14:10:00,250.98,251.16,250.98,251.14,1332.0,250.98,251.16,250.98,251.14,1332.0
2024-08-20 14:15:00,251.2,251.2,251.15,251.15,698.0,251.2,251.2,251.15,251.15,698.0
2024-08-20 14:20:00,251.18,251.26,251.07,251.24,2065.0,251.18,251.26,251.07,251.24,2065.0
2024-08-20 14:25:00,251.24,251.3,251.1,251.18,2786.0,251.24,251.3,251.1,251.18,2786.0
2024-08-20 14:30:00,251.08,251.21,251.08,251.16,1498.0,251.08,251.21,251.08,251.16,1498.0
2024-08-20 14:35:00,251.14,251.4,251.13,251.33,1880.0,251.14,251.4,251.13,251.33,1880.0
2024-08-20 14:40:00,251.17,251.22,250.98,250.98,3463.0,251.17,251.22,250.98,250.98,3463.0
2024-08-20 14:45:00,250.98,251.0,250.9,250.9,858.0,250.98,251.0,250.9,250.9,858.0
2024-08-20 14:50:00,251.02,251.06,250.78,250.78,2246.0,251.02,251.06,250.78,250.78,2246.0
2024-08-20 14:55:00,250.83,251.0,250.83,250.95,4922.0,250.83,251.0,250.83,250.95,4922.0
2024-08-20 15:00:00,250.96,251.0,250.87,250.92,1400.0,250.96,251.0,250.87,250.92,1400.0
2024-08-20 15:05:00,250.92,250.97,250.89,250.89,1300.0,250.92,250.97,250.89,250.89,1300.0
2024-08-20 15:10:00,250.94,251.13,250.93,251.12,1450.0,250.94,251.13,250.93,251.12,1450.0
2024-08-20 15:15:00,251.13,251.26,251.02,251.03,3305.0,251.13,251.26,251.02,251.03,3305.0
2024-08-20 15:20:00,251.11,251.11,250.95,250.99,1851.0,251.11,251.11,250.95,250.99,1851.0
2024-08-20 15:25:00,250.96,250.97,250.77,250.78,2650.0,250.96,250.97,250.77,250.78,2650.0
2024-08-20 15:30:00,250.78,250.93,250.74,250.91,3449.0,250.78,250.93,250.74,250.91,3449.0
2024-08-20 15:35:00,250.81,250.96,250.74,250.74,2714.0,250.81,250.96,250.74,250.74,2714.0
2024-08-20 15:40:00,250.78,251.05,250.76,250.76,4861.0,250.78,251.05,250.76,250.76,4861.0
2024-08-20 15:45:00,250.87,251.05,250.87,250.97,2480.0,250.87,251.05,250.87,250.97,2480.0
2024-08-20 15:50:00,251.04,251.16,250.41,250.51,14457.0,251.04,251.16,250.41,250.51,14457.0
2024-08-20 15:55:00,250.45,250.52,250.11,250.14,41385.0,250.45,250.52,250.11,250.14,41385.0
2024-08-21 09:30:00,250.31,250.51,250.09,250.42,12517.0,250.31,250.51,250.09,250.42,12517.0
2024-08-21 09:35:00,250.55,250.71,250.17,250.39,1000.0,250.55,250.71,250.17,250.39,1000.0
2024-08-21 09:40:00,250.42,250.73,250.28,250.42,5375.0,250.42,250.73,250.28,250.42,5375.0
2024-08-21 09:45:00,250.53,250.59,250.17,250.37,931.0,250.53,250.59,250.17,250.37,931.0
2024-08-21 09:50:00,250.31,250.48,250.11,250.28,8107.0,250.31,250.48,250.11,250.28,8107.0
2024-08-21 09:55:00,250.41,250.58,250.01,250.31,5111.0,250.41,250.58,250.01,250.31,5111.0
2024-08-21 10:00:00,250.36,250.62,250.1,250.13,4671.0,250.36,250.62,250.1,250.13,4671.0
2024-08-21 10:05:00,250.28,250.62,250.28,250.62,3800.0,250.28,250.62,250.28,250.62,3800.0
2024-08-21 10:10:00,250.61,250.66,250.19,250.19,2755.0,250.61,250.66,250.19,250.19,2755.0
2024-08-21 10:15:00,250.06,250.94,250.02,250.94,1500.0,250.06,250.94,250.02,250.94,1500.0
2024-08-21 10:20:00,250.82,251.0,250.67,250.74,5277.0,250.82,251.0,250.67,250.74,5277.0
2024-08-21 10:25:00,250.74,251.13,250.7,251.09,3149.0,250.74,251.13,250.7,251.09,3149.0
2024-08-21 10:30:00,251.11,251.21,250.82,251.13,2100.0,251.11,251.21,250.82,251.13,2100.0
2024-08-21 10:35:00,251.24,252.37,251.22,252.04,9133.0,251.24,252.37,251.22,252.04,9133.0
2024-08-21 10:40:00,252.24,252.41,252.0,252.36,3786.0,252.24,252.41,252.0,252.36,3786.0
2024-08-21 10:45:00,252.06,252.22,251.65,251.65,2600.0,252.06,252.22,251.65,251.65,2600.0
2024-08-21 10:50:00,251.65,251.65,250.71,250.94,9076.0,251.65,251.65,250.71,250.94,9076.0
2024-08-21 10:55:00,250.75,251.11,250.75,250.9,1548.0,250.75,251.11,250.75,250.9,1548.0
2024-08-21 11:00:00,251.02,251.05,250.6,250.69,3415.0,251.02,251.05,250.6,250.69,3415.0
2024-08-21 11:05:00,250.99,251.2,250.73,251.19,1671.0,250.99,251.2,250.73,251.19,1671.0
2024-08-21 11:10:00,251.21,251.67,251.2,251.57,1763.0,251.21,251.67,251.2,251.57,1763.0
2024-08-21 11:15:00,251.59,251.6,251.36,251.36,500.0,251.59,251.6,251.36,251.36,500.0
2024-08-21 11:20:00,251.46,251.58,251.46,251.51,750.0,251.46,251.58,251.46,251.51,750.0
2024-08-21 11:25:00,251.51,251.67,251.48,251.63,860.0,251.51,251.67,251.48,251.63,860.0
2024-08-21 11:30:00,251.63,251.71,251.52,251.58,1200.0,251.63,251.71,251.52,251.58,1200.0
2024-08-21 11:35:00,251.55,251.73,251.55,251.69,850.0,251.55,251.73,251.55,251.69,850.0
2024-08-21 11:40:00,251.67,251.71,251.62,251.67,1320.0,251.67,251.71,251.62,251.67,1320.0
2024-08-21 11:45:00,251.81,251.81,251.54,251.54,900.0,251.81,251.81,251.54,251.54,900.0
2024-08-21 11:50:00,251.47,251.52,251.35,251.49,1334.0,251.47,251.52,251.35,251.49,1334.0
2024-08-21 11:55:00,251.61,251.64,251.49,251.52,642.0,251.61,251.64,251.49,251.52,642.0
2024-08-21 12:00:00,251.57,251.71,251.2,251.32,2019.0,251.57,251.71,251.2,251.32,2019.0
2024-08-21 12:05:00,251.51,251.87,251.47,251.8,2311.0,251.51,251.87,251.47,251.8,2311.0
2024-08-21 12:10:00,251.79,252.11,251.79,251.91,1617.0,251.79,252.11,251.79,251.91,1617.0
2024-08-21 12:15:00,251.93,252.1,251.93,252.1,400.0,251.93,252.1,251.93,252.1,400.0
2024-08-21 12:20:00,252.13,252.24,252.08,252.24,400.0,252.13,252.24,252.08,252.24,400.0
2024-08-21 12:25:00,252.35,252.45,252.29,252.45,969.0,252.35,252.45,252.29,252.45,969.0
2024-08-21 12:30:00,252.41,252.51,252.27,252.46,1883.0,252.41,252.51,252.27,252.46,1883.0
2024-08-21 12:35:00,252.5,252.5,252.44,252.44,240.0,252.5,252.5,252.44,252.44,240.0
2024-08-21 12:40:00,252.34,252.65,252.2,252.52,1902.0,252.34,252.65,252.2,252.52,1902.0
2024-08-21 12:45:00,252.68,252.68,252.65,252.65,260.0,252.68,252.68,252.65,252.65,260.0
2024-08-21 12:50:00,252.62,252.73,252.62,252.66,714.0,252.62,252.73,252.62,252.66,714.0
2024-08-21 12:55:00,252.82,252.83,252.59,252.75,1922.0,252.82,252.83,252.59,252.75,1922.0
2024-08-21 13:00:00,252.65,252.8,252.6,252.8,1135.0,252.65,252.8,252.6,252.8,1135.0
2024-08-21 13:05:00,252.67,252.73,252.58,252.66,1600.0,252.67,252.73,252.58,252.66,1600.0
2024-08-21 13:10:00,252.58,252.67,252.48,252.51,1025.0,252.58,252.67,252.48,252.51,1025.0
2024-08-21 13:15:00,252.54,252.55,252.43,252.54,2492.0,252.54,252.55,252.43,252.54,2492.0
2024-08-21 13:20:00,252.5,252.51,252.49,252.5,1062.0,252.5,252.51,252.49,252.5,1062.0
2024-08-21 13:25:00,252.43,252.46,252.4,252.46,905.0,252.43,252.46,252.4,252.46,905.0
2024-08-21 13:30:00,252.36,252.45,252.26,252.27,1215.0,252.36,252.45,252.26,252.27,1215.0
2024-08-21 13:35:00,252.3,252.31,252.17,252.22,955.0,252.3,252.31,252.17,252.22,955.0
2024-08-21 13:40:00,252.27,252.37,252.07,252.11,1892.0,252.27,252.37,252.07,252.11,1892.0
2024-08-21 13:45:00,252.13,252.29,252.11,252.12,1957.0,252.13,252.29,252.11,252.12,1957.0
2024-08-21 13:50:00,252.16,252.16,252.05,252.05,612.0,252.16,252.16,252.05,252.05,612.0
2024-08-21 13:55:00,252.09,252.19,252.02,252.02,1113.0,252.09,252.19,252.02,252.02,1113.0
2024-08-21 14:00:00,252.19,252.52,252.0,252.1,3578.0,252.19,252.52,252.0,252.1,3578.0
2024-08-21 14:05:00,252.16,252.25,251.96,252.16,2539.0,252.16,252.25,251.96,252.16,2539.0
2024-08-21 14:10:00,252.15,252.24,251.99,252.07,1126.0,252.15,252.24,251.99,252.07,1126.0
2024-08-21 14:15:00,252.13,252.17,252.13,252.17,200.0,252.13,252.17,252.13,252.17,200.0
2024-08-21 14:20:00,252.16,252.37,252.16,252.26,1525.0,252.16,252.37,252.16,252.26,1525.0
2024-08-21 14:25:00,252.49,252.67,252.31,252.67,2606.0,252.49,252.67,252.31,252.67,2606.0
2024-08-21 14:30:00,252.66,252.8,252.55,252.61,2775.0,252.66,252.8,252.55,252.61,2775.0
2024-08-21 14:35:00,252.58,252.58,252.2,252.53,1476.0,252.58,252.58,252.2,252.53,1476.0
2024-08-21 14:40:00,252.29,252.36,252.17,252.24,1300.0,252.29,252.36,252.17,252.24,1300.0
2024-08-21 14:45:00,252.11,252.37,252.1,252.27,5277.0,252.11,252.37,252.1,252.27,5277.0
2024-08-21 14:50:00,252.27,252.46,252.27,252.36,1300.0,252.27,252.46,252.27,252.36,1300.0
2024-08-21 14:55:00,252.34,252.4,252.16,252.27,4132.0,252.34,252.4,252.16,252.27,4132.0
2024-08-21 15:00:00,252.16,252.24,252.14,252.18,6288.0,252.16,252.24,252.14,252.18,6288.0
2024-08-21 15:05:00,252.11,252.21,251.9,251.94,6624.0,252.11,252.21,251.9,251.94,6624.0
2024-08-21 15:10:00,252.0,252.06,251.97,252.06,1367.0,252.0,252.06,251.97,252.06,1367.0
2024-08-21 15:15:00,252.02,252.24,251.89,252.0,1700.0,252.02,252.24,251.89,252.0,1700.0
2024-08-21 15:20:00,251.94,251.94,251.69,251.91,9216.0,251.94,251.94,251.69,251.91,9216.0
2024-08-21 15:25:00,251.96,252.27,251.96,252.2,4358.0,251.96,252.27,251.96,252.2,4358.0
2024-08-21 15:30:00,252.22,252.57,252.18,252.43,5701.0,252.22,252.57,252.18,252.43,5701.0
2024-08-21 15:35:00,252.5,252.72,252.11,252.28,8512.0,252.5,252.72,252.11,252.28,8512.0
2024-08-21 15:40:00,252.53,252.53,252.08,252.16,8450.0,252.53,252.53,252.08,252.16,8450.0
2024-08-21 15:45:00,252.16,252.58,252.1,252.34,8840.0,252.16,252.58,252.1,252.34,8840.0
2024-08-21 15:50:00,252.41,252.93,251.95,252.89,25483.0,252.41,252.93,251.95,252.89,25483.0
2024-08-21 15:55:00,252.8,252.85,251.96,252.0,56442.0,252.8,252.85,251.96,252.0,56442.0
2024-08-22 09:30:00,253.0,253.2,252.21,252.59,11465.0,253.0,253.2,252.21,252.59,11465.0
2024-08-22 09:35:00,252.41,252.78,251.96,252.17,7758.0,252.41,252.78,251.96,252.17,7758.0
2024-08-22 09:40:00,252.21,252.74,252.0,252.74,19564.0,252.21,252.74,252.0,252.74,19564.0
2024-08-22 09:45:00,252.69,252.75,251.51,252.0,5083.0,252.69,252.75,251.51,252.0,5083.0
2024-08-22 09:50:00,252.01,252.01,251.64,252.01,1200.0,252.01,252.01,251.64,252.01,1200.0
2024-08-22 09:55:00,251.99,252.35,251.99,252.12,8362.0,251.99,252.35,251.99,252.12,8362.0
2024-08-22 10:00:00,252.21,252.66,252.2,252.48,4234.0,252.21,252.66,252.2,252.48,4234.0
2024-08-22 10:05:00,252.48,252.66,252.24,252.37,5356.0,252.48,252.66,252.24,252.37,5356.0
2024-08-22 10:10:00,252.4,252.55,252.19,252.44,3619.0,252.4,252.55,252.19,252.44,3619.0
2024-08-22 10:15:00,252.51,252.62,252.37,252.6,3728.0,252.51,252.62,252.37,252.6,3728.0
2024-08-22 10:20:00,252.59,252.89,252.59,252.89,5522.0,252.59,252.89,252.59,252.89,5522.0
2024-08-22 10:25:00,252.89,253.09,252.71,252.74,3337.0,252.89,253.09,252.71,252.74,3337.0
2024-08-22 10:30:00,252.87,252.88,252.61,252.88,3649.0,252.87,252.88,252.61,252.88,3649.0
2024-08-22 10:35:00,252.75,252.99,252.75,252.86,3342.0,252.75,252.99,252.75,252.86,3342.0
2024-08-22 10:40:00,253.02,253.02,252.79,252.82,1583.0,253.02,253.02,252.79,252.82,1583.0
2024-08-22 10:45:00,252.9,253.05,252.52,252.57,1898.0,252.9,253.05,252.52,252.57,1898.0
2024-08-22 10:50:00,252.73,252.95,252.56,252.95,2428.0,252.73,252.95,252.56,252.95,2428.0
2024-08-22 10:55:00,252.94,253.0,252.7,252.7,1225.0,252.94,253.0,252.7,252.7,1225.0
2024-08-22 11:00:00,252.81,253.2,252.81,253.2,1155.0,252.81,253.2,252.81,253.2,1155.0
2024-08-22 11:05:00,253.22,253.22,252.63,252.79,1701.0,253.22,253.22,252.63,252.79,1701.0
2024-08-22 11:10:00,252.78,252.89,252.61,252.81,1100.0,252.78,252.89,252.61,252.81,1100.0
2024-08-22 11:15:00,252.74,252.99,252.47,252.52,1300.0,252.74,252.99,252.47,252.52,1300.0
2024-08-22 11:20:00,252.4,252.47,251.94,252.22,2427.0,252.4,252.47,251.94,252.22,2427.0
2024-08-22 11:25:00,252.27,252.27,252.1,252.15,650.0,252.27,252.27,252.1,252.15,650.0
2024-08-22 11:30:00,252.1,252.2,251.93,252.0,1154.0,252.1,252.2,251.93,252.0,1154.0
2024-08-22 11:35:00,251.96,252.13,251.91,252.06,6542.0,251.96,252.13,251.91,252.06,6542.0
2024-08-22 11:40:00,251.95,252.14,251.53,251.53,1032.0,251.95,252.14,251.53,251.53,1032.0
2024-08-22 11:45:00,251.39,251.47,251.23,251.23,1350.0,251.39,251.47,251.23,251.23,1350.0
2024-08-22 11:50:00,250.92,250.92,250.66,250.89,2457.0,250.92,250.92,250.66,250.89,2457.0
2024-08-22 11:55:00,250.94,251.18,250.94,251.12,1548.0,250.94,251.18,250.94,251.12,1548.0
2024-08-22 12:00:00,251.06,251.51,251.02,251.41,5070.0,251.06,251.51,251.02,251.41,5070.0
2024-08-22 12:05:00,251.36,251.48,251.36,251.48,850.0,251.36,251.48,251.36,251.48,850.0
2024-08-22 12:10:00,251.53,251.6,251.29,251.4,1668.0,251.53,251.6,251.29,251.4,1668.0
2024-08-22 12:15:00,251.51,251.51,251.33,251.43,600.0,251.51,251.51,251.33,251.43,600.0
2024-08-22 12:20:00,251.48,251.77,251.48,251.73,3313.0,251.48,251.77,251.48,251.73,3313.0
2024-08-22 12:25:00,251.73,251.98,251.63,251.88,2231.0,251.73,251.98,251.63,251.88,2231.0
2024-08-22 12:30:00,251.88,252.26,251.88,251.91,3255.0,251.88,252.26,251.88,251.91,3255.0
2024-08-22 12:35:00,252.06,252.31,252.06,252.31,800.0,252.06,252.31,252.06,252.31,800.0
2024-08-22 12:40:00,252.32,252.37,252.11,252.23,1719.0,252.32,252.37,252.11,252.23,1719.0
2024-08-22 12:45:00,252.23,252.23,251.87,252.04,2202.0,252.23,252.23,251.87,252.04,2202.0
2024-08-22 12:50:00,251.86,251.86,251.53,251.54,732.0,251.86,251.86,251.53,251.54,732.0
2024-08-22 12:55:00,251.22,251.22,250.76,251.02,1382.0,251.22,251.22,250.76,251.02,1382.0
2024-08-22 13:00:00,250.96,250.96,250.65,250.87,1019.0,250.96,250.96,250.65,250.87,1019.0
2024-08-22 13:05:00,250.92,250.92,250.75,250.77,660.0,250.92,250.92,250.75,250.77,660.0
2024-08-22 13:10:00,250.88,251.09,250.78,250.81,1355.0,250.88,251.09,250.78,250.81,1355.0
2024-08-22 13:15:00,250.98,251.09,250.84,251.0,1201.0,250.98,251.09,250.84,251.0,1201.0
2024-08-22 13:20:00,251.09,251.1,251.02,251.06,1773.0,251.09,251.1,251.02,251.06,1773.0
2024-08-22 13:25:00,251.17,251.2,251.11,251.11,800.0,251.17,251.2,251.11,251.11,800.0
2024-08-22 13:30:00,251.14,251.14,250.72,250.84,1051.0,251.14,251.14,250.72,250.84,1051.0
2024-08-22 13:35:00,250.88,251.21,250.87,251.14,3310.0,250.88,251.21,250.87,251.14,3310.0
2024-08-22 13:40:00,250.99,251.04,250.85,250.92,1714.0,250.99,251.04,250.85,250.92,1714.0
2024-08-22 13:45:00,250.87,250.97,250.55,250.55,1526.0,250.87,250.97,250.55,250.55,1526.0
2024-08-22 13:50:00,250.73,250.82,250.25,250.25,2075.0,250.73,250.82,250.25,250.25,2075.0
2024-08-22 13:55:00,250.19,250.31,250.19,250.31,1271.0,250.19,250.31,250.19,250.31,1271.0
2024-08-22 14:00:00,250.39,250.39,250.13,250.27,713.0,250.39,250.39,250.13,250.27,713.0
2024-08-22 14:05:00,250.28,250.64,250.17,250.5,2498.0,250.28,250.64,250.17,250.5,2498.0
2024-08-22 14:10:00,250.6,250.68,250.34,250.68,2271.0,250.6,250.68,250.34,250.68,2271.0
2024-08-22 14:15:00,250.79,250.89,250.63,250.88,915.0,250.79,250.89,250.63,250.88,915.0
2024-08-22 14:20:00,250.91,251.0,250.73,251.0,2123.0,250.91,251.0,250.73,251.0,2123.0
2024-08-22 14:25:00,250.88,250.96,250.61,250.96,2299.0,250.88,250.96,250.61,250.96,2299.0
2024-08-22 14:30:00,250.74,251.16,250.67,251.07,4226.0,250.74,251.16,250.67,251.07,4226.0
2024-08-22 14:35:00,251.06,251.12,250.93,250.93,2153.0,251.06,251.12,250.93,250.93,2153.0
2024-08-22 14:40:00,250.86,251.23,250.84,251.23,1804.0,250.86,251.23,250.84,251.23,1804.0
2024-08-22 14:45:00,251.28,251.56,251.23,251.24,3892.0,251.28,251.56,251.23,251.24,3892.0
2024-08-22 14:50:00,251.19,251.28,251.04,251.12,2933.0,251.19,251.28,251.04,251.12,2933.0
2024-08-22 14:55:00,251.11,251.14,250.81,250.81,5739.0,251.11,251.14,250.81,250.81,5739.0
2024-08-22 15:00:00,250.85,251.06,250.73,251.05,4528.0,250.85,251.06,250.73,251.05,4528.0
2024-08-22 15:05:00,250.87,251.02,250.57,250.58,2604.0,250.87,251.02,250.57,250.58,2604.0
2024-08-22 15:10:00,250.49,250.72,250.49,250.72,4627.0,250.49,250.72,250.49,250.72,4627.0
2024-08-22 15:15:00,250.71,250.77,250.45,250.68,4654.0,250.71,250.77,250.45,250.68,4654.0
2024-08-22 15:20:00,250.68,250.68,250.12,250.13,4762.0,250.68,250.68,250.12,250.13,4762.0
2024-08-22 15:25:00,250.2,250.4,249.89,250.18,5452.0,250.2,250.4,249.89,250.18,5452.0
2024-08-22 15:30:00,250.2,250.35,249.99,250.23,3785.0,250.2,250.35,249.99,250.23,3785.0
2024-08-22 15:35:00,250.05,250.44,249.9,250.29,6566.0,250.05,250.44,249.9,250.29,6566.0
2024-08-22 15:40:00,250.27,250.64,250.18,250.29,7681.0,250.27,250.64,250.18,250.29,7681.0
2024-08-22 15:45:00,250.33,250.52,250.15,250.45,6364.0,250.33,250.52,250.15,250.45,6364.0
2024-08-22 15:50:00,250.69,250.69,249.84,249.85,12768.0,250.69,250.69,249.84,249.85,12768.0
2024-08-22 15:55:00,249.72,250.08,249.58,249.91,36259.0,249.72,250.08,249.58,249.91,36259.0
2024-08-23 09:30:00,254.35,254.56,252.52,252.81,15363.0,254.35,254.56,252.52,252.81,15363.0
2024-08-23 09:35:00,252.18,252.87,252.15,252.26,6300.0,252.18,252.87,252.15,252.26,6300.0
2024-08-23 09:40:00,252.48,252.57,252.01,252.01,4152.0,252.48,252.57,252.01,252.01,4152.0
2024-08-23 09:45:00,252.17,252.4,251.85,252.4,1705.0,252.17,252.4,251.85,252.4,1705.0
2024-08-23 09:50:00,252.32,252.42,251.87,252.42,2789.0,252.32,252.42,251.87,252.42,2789.0
2024-08-23 09:55:00,252.41,252.5,252.0,252.26,5357.0,252.41,252.5,252.0,252.26,5357.0
2024-08-23 10:00:00,252.13,254.69,252.13,254.52,16446.0,252.13,254.69,252.13,254.52,16446.0
2024-08-23 10:05:00,254.55,254.72,253.89,254.72,6316.0,254.55,254.72,253.89,254.72,6316.0
2024-08-23 10:10:00,254.62,255.11,254.46,254.57,6012.0,254.62,255.11,254.46,254.57,6012.0
2024-08-23 10:15:00,254.85,255.14,254.02,254.1,3299.0,254.85,255.14,254.02,254.1,3299.0
2024-08-23 10:20:00,254.17,254.73,254.06,254.31,4250.0,254.17,254.73,254.06,254.31,4250.0
2024-08-23 10:25:00,254.46,254.9,254.07,254.47,8678.0,254.46,254.9,254.07,254.47,8678.0
2024-08-23 10:30:00,254.26,254.3,254.01,254.14,1626.0,254.26,254.3,254.01,254.14,1626.0
2024-08-23 10:35:00,253.88,253.89,253.43,253.59,1956.0,253.88,253.89,253.43,253.59,1956.0
2024-08-23 10:40:00,253.4,254.49,253.4,254.47,4900.0,253.4,254.49,253.4,254.47,4900.0
2024-08-23 10:45:00,254.29,254.29,253.02,253.23,9778.0,254.29,254.29,253.02,253.23,9778.0
2024-08-23 10:50:00,253.28,253.62,252.66,253.19,7502.0,253.28,253.62,252.66,253.19,7502.0
2024-08-23 10:55:00,253.19,253.76,253.01,253.57,4510.0,253.19,253.76,253.01,253.57,4510.0
2024-08-23 11:00:00,253.43,254.15,253.37,254.09,7938.0,253.43,254.15,253.37,254.09,7938.0
2024-08-23 11:05:00,254.07,254.68,254.06,254.5,4310.0,254.07,254.68,254.06,254.5,4310.0
2024-08-23 11:10:00,254.55,254.76,253.78,254.76,3454.0,254.55,254.76,253.78,254.76,3454.0
2024-08-23 11:15:00,254.74,255.44,254.6,255.37,3775.0,254.74,255.44,254.6,255.37,3775.0
2024-08-23 11:20:00,255.43,255.67,254.94,255.36,4742.0,255.43,255.67,254.94,255.36,4742.0
2024-08-23 11:25:00,255.06,255.55,254.74,254.86,7183.0,255.06,255.55,254.74,254.86,7183.0
2024-08-23 11:30:00,254.96,255.37,254.96,255.27,4305.0,254.96,255.37,254.96,255.27,4305.0
2024-08-23 11:35:00,255.28,255.28,254.81,255.08,4475.0,255.28,255.28,254.81,255.08,4475.0
2024-08-23 11:40:00,255.15,255.39,254.79,254.79,4234.0,255.15,255.39,254.79,254.79,4234.0
2024-08-23 11:45:00,254.82,254.82,254.5,254.7,4211.0,254.82,254.82,254.5,254.7,4211.0
2024-08-23 11:50:00,254.69,254.87,254.19,254.35,5100.0,254.69,254.87,254.19,254.35,5100.0
2024-08-23 11:55:00,254.41,254.71,254.19,254.5,3890.0,254.41,254.71,254.19,254.5,3890.0
2024-08-23 12:00:00,254.36,254.36,253.81,254.09,4595.0,254.36,254.36,253.81,254.09,4595.0
2024-08-23 12:05:00,254.09,254.1,253.76,254.07,2732.0,254.09,254.1,253.76,254.07,2732.0
2024-08-23 12:10:00,254.19,254.19,253.66,253.77,2162.0,254.19,254.19,253.66,253.77,2162.0
2024-08-23 12:15:00,253.89,254.21,253.78,254.21,2412.0,253.89,254.21,253.78,254.21,2412.0
2024-08-23 12:20:00,254.2,254.27,253.95,254.07,3575.0,254.2,254.27,253.95,254.07,3575.0
2024-08-23 12:25:00,253.95,254.06,253.77,254.06,2352.0,253.95,254.06,253.77,254.06,2352.0
2024-08-23 12:30:00,254.08,254.25,254.07,254.25,1900.0,254.08,254.25,254.07,254.25,1900.0
2024-08-23 12:35:00,254.17,254.35,254.17,254.24,1970.0,254.17,254.35,254.17,254.24,1970.0
2024-08-23 12:40:00,254.27,254.27,253.67,253.9,3156.0,254.27,254.27,253.67,253.9,3156.0
2024-08-23 12:45:00,253.97,253.97,253.53,253.76,1000.0,253.97,253.97,253.53,253.76,1000.0
2024-08-23 12:50:00,254.02,254.42,254.02,254.42,2151.0,254.02,254.42,254.02,254.42,2151.0
2024-08-23 12:55:00,254.61,254.8,254.54,254.57,2495.0,254.61,254.8,254.54,254.57,2495.0
2024-08-23 13:00:00,254.56,254.8,254.56,254.8,1103.0,254.56,254.8,254.56,254.8,1103.0
2024-08-23 13:05:00,254.69,254.91,254.52,254.53,4865.0,254.69,254.91,254.52,254.53,4865.0
2024-08-23 13:10:00,254.61,254.61,254.35,254.56,4509.0,254.61,254.61,254.35,254.56,4509.0
2024-08-23 13:15:00,254.54,254.8,254.53,254.57,4804.0,254.54,254.8,254.53,254.57,4804.0
2024-08-23 13:20:00,254.59,254.91,254.59,254.91,1515.0,254.59,254.91,254.59,254.91,1515.0
2024-08-23 13:25:00,254.9,255.21,254.9,255.21,2231.0,254.9,255.21,254.9,255.21,2231.0
2024-08-23 13:30:00,255.21,255.35,255.2,255.34,3731.0,255.21,255.35,255.2,255.34,3731.0
2024-08-23 13:35:00,255.16,255.53,255.14,255.53,4769.0,255.16,255.53,255.14,255.53,4769.0
2024-08-23 13:40:00,255.51,255.79,255.48,255.73,4620.0,255.51,255.79,255.48,255.73,4620.0
2024-08-23 13:45:00,255.74,255.74,255.43,255.56,3103.0,255.74,255.74,255.43,255.56,3103.0
2024-08-23 13:50:00,255.62,255.62,255.31,255.38,3242.0,255.62,255.62,255.31,255.38,3242.0
2024-08-23 13:55:00,255.37,255.37,254.87,254.87,5446.0,255.37,255.37,254.87,254.87,5446.0
2024-08-23 14:00:00,254.9,255.45,254.9,255.45,3397.0,254.9,255.45,254.9,255.45,3397.0
2024-08-23 14:05:00,255.41,255.46,255.15,255.22,4136.0,255.41,255.46,255.15,255.22,4136.0
2024-08-23 14:10:00,255.21,255.39,255.05,255.06,5158.0,255.21,255.39,255.05,255.06,5158.0
2024-08-23 14:15:00,255.07,255.34,255.04,255.26,5889.0,255.07,255.34,255.04,255.26,5889.0
2024-08-23 14:20:00,255.19,255.24,254.97,255.11,5229.0,255.19,255.24,254.97,255.11,5229.0
2024-08-23 14:25:00,255.17,255.34,255.0,255.04,6422.0,255.17,255.34,255.0,255.04,6422.0
2024-08-23 14:30:00,255.01,255.38,254.96,255.36,3347.0,255.01,255.38,254.96,255.36,3347.0
2024-08-23 14:35:00,255.28,255.36,255.19,255.28,4407.0,255.28,255.36,255.19,255.28,4407.0
2024-08-23 14:40:00,255.26,255.43,255.19,255.35,3879.0,255.26,255.43,255.19,255.35,3879.0
2024-08-23 14:45:00,255.33,255.57,255.0,255.4,166602.0,255.33,255.57,255.0,255.4,166602.0
2024-08-23 14:50:00,255.33,255.7,255.25,255.47,3300.0,255.33,255.7,255.25,255.47,3300.0
2024-08-23 14:55:00,255.49,255.49,255.11,255.23,4038.0,255.49,255.49,255.11,255.23,4038.0
2024-08-23 15:00:00,255.23,255.23,254.57,254.62,3606.0,255.23,255.23,254.57,254.62,3606.0
2024-08-23 15:05:00,254.59,255.0,254.58,254.95,5218.0,254.59,255.0,254.58,254.95,5218.0
2024-08-23 15:10:00,254.93,255.59,254.93,255.57,2907.0,254.93,255.59,254.93,255.57,2907.0
2024-08-23 15:15:00,255.6,255.61,255.36,255.53,2283.0,255.6,255.61,255.36,255.53,2283.0
2024-08-23 15:20:00,255.53,255.56,255.21,255.43,6191.0,255.53,255.56,255.21,255.43,6191.0
2024-08-23 15:25:00,255.32,255.37,255.26,255.29,5613.0,255.32,255.37,255.26,255.29,5613.0
2024-08-23 15:30:00,255.23,255.36,255.01,255.08,6783.0,255.23,255.36,255.01,255.08,6783.0
2024-08-23 15:35:00,255.03,255.15,254.83,254.83,7200.0,255.03,255.15,254.83,254.83,7200.0
2024-08-23 15:40:00,254.91,255.06,254.63,254.63,10226.0,254.91,255.06,254.63,254.63,10226.0
2024-08-23 15:45:00,254.58,255.08,254.49,254.98,6261.0,254.58,255.08,254.49,254.98,6261.0
2024-08-23 15:50:00,255.05,255.56,254.7,255.56,21638.0,255.05,255.56,254.7,255.56,21638.0
2024-08-23 15:55:00,255.44,255.48,255.05,255.19,51918.0,255.44,255.48,255.05,255.19,51918.0
2024-08-26 09:30:00,256.93,257.43,255.82,257.25,23233.0,256.93,257.43,255.82,257.25,23233.0
2024-08-26 09:35:00,257.3,258.25,257.04,257.98,15806.0,257.3,258.25,257.04,257.98,15806.0
2024-08-26 09:40:00,257.68,257.87,257.02,257.69,12785.0,257.68,257.87,257.02,257.69,12785.0
2024-08-26 09:45:00,257.68,258.82,257.67,258.69,15562.0,257.68,258.82,257.67,258.69,15562.0
2024-08-26 09:50:00,258.45,258.67,258.03,258.11,8800.0,258.45,258.67,258.03,258.11,8800.0
2024-08-26 09:55:00,258.06,258.28,257.62,257.7,13426.0,258.06,258.28,257.62,257.7,13426.0
2024-08-26 10:00:00,257.7,257.93,257.49,257.6,9705.0,257.7,257.93,257.49,257.6,9705.0
2024-08-26 10:05:00,257.64,257.74,257.35,257.65,3345.0,257.64,257.74,257.35,257.65,3345.0
2024-08-26 10:10:00,257.78,257.96,257.12,257.25,4357.0,257.78,257.96,257.12,257.25,4357.0
2024-08-26 10:15:00,257.27,257.28,256.9,256.9,2241.0,257.27,257.28,256.9,256.9,2241.0
2024-08-26 10:20:00,256.99,257.5,256.98,257.36,3124.0,256.99,257.5,256.98,257.36,3124.0
2024-08-26 10:25:00,257.43,257.43,257.16,257.35,1101.0,257.43,257.43,257.16,257.35,1101.0
2024-08-26 10:30:00,257.2,257.23,256.91,256.92,2128.0,257.2,257.23,256.91,256.92,2128.0
2024-08-26 10:35:00,256.92,257.04,256.24,256.37,3043.0,256.92,257.04,256.24,256.37,3043.0
2024-08-26 10:40:00,256.41,256.54,256.24,256.24,824.0,256.41,256.54,256.24,256.24,824.0
2024-08-26 10:45:00,256.32,256.51,256.26,256.26,5929.0,256.32,256.51,256.26,256.26,5929.0
2024-08-26 10:50:00,256.25,256.61,256.25,256.61,1810.0,256.25,256.61,256.25,256.61,1810.0
2024-08-26 10:55:00,256.46,256.57,256.46,256.51,522.0,256.46,256.57,256.46,256.51,522.0
2024-08-26 11:00:00,256.38,256.69,256.25,256.69,3946.0,256.38,256.69,256.25,256.69,3946.0
2024-08-26 11:05:00,256.75,256.78,256.62,256.72,2803.0,256.75,256.78,256.62,256.72,2803.0
2024-08-26 11:10:00,256.72,257.02,256.71,256.8,2899.0,256.72,257.02,256.71,256.8,2899.0
2024-08-26 11:15:00,256.85,256.85,256.64,256.74,3308.0,256.85,256.85,256.64,256.74,3308.0
2024-08-26 11:20:00,256.9,256.92,256.67,256.86,8287.0,256.9,256.92,256.67,256.86,8287.0
2024-08-26 11:25:00,256.93,256.93,256.61,256.65,6965.0,256.93,256.93,256.61,256.65,6965.0
2024-08-26 11:30:00,256.64,257.04,256.46,256.9,8683.0,256.64,257.04,256.46,256.9,8683.0
2024-08-26 11:35:00,256.9,256.99,256.8,256.94,4168.0,256.9,256.99,256.8,256.94,4168.0
2024-08-26 11:40:00,256.94,257.05,256.94,257.0,4803.0,256.94,257.05,256.94,257.0,4803.0
2024-08-26 11:45:00,256.91,256.94,256.54,256.82,8697.0,256.91,256.94,256.54,256.82,8697.0
2024-08-26 11:50:00,256.93,256.93,256.48,256.49,715.0,256.93,256.93,256.48,256.49,715.0
2024-08-26 11:55:00,256.51,256.61,256.24,256.38,2238.0,256.51,256.61,256.24,256.38,2238.0
2024-08-26 12:00:00,256.31,256.62,256.31,256.58,878.0,256.31,256.62,256.31,256.58,878.0
2024-08-26 12:05:00,256.6,256.61,256.22,256.32,4124.0,256.6,256.61,256.22,256.32,4124.0
2024-08-26 12:10:00,256.44,256.66,256.43,256.62,650.0,256.44,256.66,256.43,256.62,650.0
2024-08-26 12:15:00,256.62,256.79,256.59,256.75,3369.0,256.62,256.79,256.59,256.75,3369.0
2024-08-26 12:20:00,256.87,257.28,256.87,257.27,700.0,256.87,257.28,256.87,257.27,700.0
2024-08-26 12:25:00,257.31,257.36,257.06,257.16,2746.0,257.31,257.36,257.06,257.16,2746.0
2024-08-26 12:30:00,257.26,257.32,257.04,257.28,5722.0,257.26,257.32,257.04,257.28,5722.0
2024-08-26 12:35:00,257.2,257.41,257.2,257.41,2116.0,257.2,257.41,257.2,257.41,2116.0
2024-08-26 12:40:00,257.4,257.4,257.1,257.27,4903.0,257.4,257.4,257.1,257.27,4903.0
2024-08-26 12:45:00,257.12,257.55,257.12,257.47,3475.0,257.12,257.55,257.12,257.47,3475.0
2024-08-26 12:50:00,257.53,257.64,257.5,257.56,5307.0,257.53,257.64,257.5,257.56,5307.0
2024-08-26 12:55:00,257.52,257.61,257.52,257.6,2576.0,257.52,257.61,257.52,257.6,2576.0
2024-08-26 13:00:00,257.56,257.76,257.43,257.66,15422.0,257.56,257.76,257.43,257.66,15422.0
2024-08-26 13:05:00,257.65,257.72,257.42,257.51,6297.0,257.65,257.72,257.42,257.51,6297.0
2024-08-26 13:10:00,257.62,257.89,257.57,257.78,3062.0,257.62,257.89,257.57,257.78,3062.0
2024-08-26 13:15:00,257.92,257.92,257.49,257.5,6030.0,257.92,257.92,257.49,257.5,6030.0
2024-08-26 13:20:00,257.62,257.73,257.45,257.45,3218.0,257.62,257.73,257.45,257.45,3218.0
2024-08-26 13:25:00,257.5,257.86,257.49,257.56,4895.0,257.5,257.86,257.49,257.56,4895.0
2024-08-26 13:30:00,257.59,257.74,257.39,257.39,3088.0,257.59,257.74,257.39,257.39,3088.0
2024-08-26 13:35:00,257.36,257.4,256.74,256.74,2337.0,257.36,257.4,256.74,256.74,2337.0
2024-08-26 13:40:00,256.75,256.89,256.6,256.69,2378.0,256.75,256.89,256.6,256.69,2378.0
2024-08-26 13:45:00,256.65,256.65,256.36,256.59,2458.0,256.65,256.65,256.36,256.59,2458.0
2024-08-26 13:50:00,256.45,256.52,256.31,256.39,2686.0,256.45,256.52,256.31,256.39,2686.0
2024-08-26 13:55:00,256.28,256.31,256.0,256.11,2859.0,256.28,256.31,256.0,256.11,2859.0
2024-08-26 14:00:00,256.12,256.3,256.0,256.3,3013.0,256.12,256.3,256.0,256.3,3013.0
2024-08-26 14:05:00,256.24,256.4,256.21,256.4,2967.0,256.24,256.4,256.21,256.4,2967.0
2024-08-26 14:10:00,256.31,256.59,256.22,256.51,5576.0,256.31,256.59,256.22,256.51,5576.0
2024-08-26 14:15:00,256.51,256.68,256.41,256.68,4849.0,256.51,256.68,256.41,256.68,4849.0
2024-08-26 14:20:00,256.69,257.12,256.68,257.12,6171.0,256.69,257.12,256.68,257.12,6171.0
2024-08-26 14:25:00,257.11,257.17,256.96,257.17,2100.0,257.11,257.17,256.96,257.17,2100.0
2024-08-26 14:30:00,257.15,257.27,256.99,257.25,5937.0,257.15,257.27,256.99,257.25,5937.0
2024-08-26 14:35:00,257.3,257.62,257.24,257.45,4741.0,257.3,257.62,257.24,257.45,4741.0
2024-08-26 14:40:00,257.47,257.66,257.36,257.58,3005.0,257.47,257.66,257.36,257.58,3005.0
2024-08-26 14:45:00,257.59,257.68,257.45,257.53,4827.0,257.59,257.68,257.45,257.53,4827.0
2024-08-26 14:50:00,257.57,257.69,257.4,257.4,6241.0,257.57,257.69,257.4,257.4,6241.0
2024-08-26 14:55:00,257.42,257.58,257.29,257.55,7444.0,257.42,257.58,257.29,257.55,7444.0
2024-08-26 15:00:00,257.44,257.55,257.23,257.26,4488.0,257.44,257.55,257.23,257.26,4488.0
2024-08-26 15:05:00,257.1,257.34,256.99,256.99,8504.0,257.1,257.34,256.99,256.99,8504.0
2024-08-26 15:10:00,257.18,257.31,257.03,257.05,4919.0,257.18,257.31,257.03,257.05,4919.0
2024-08-26 15:15:00,257.13,257.3,256.87,256.87,3678.0,257.13,257.3,256.87,256.87,3678.0
2024-08-26 15:20:00,256.91,257.07,256.85,256.88,6925.0,256.91,257.07,256.85,256.88,6925.0
2024-08-26 15:25:00,256.88,257.0,256.73,256.76,3951.0,256.88,257.0,256.73,256.76,3951.0
2024-08-26 15:30:00,256.67,256.7,256.37,256.56,7136.0,256.67,256.7,256.37,256.56,7136.0
2024-08-26 15:35:00,256.43,256.43,256.23,256.32,3026.0,256.43,256.43,256.23,256.32,3026.0
2024-08-26 15:40:00,256.22,256.57,256.22,256.38,7580.0,256.22,256.57,256.22,256.38,7580.0
2024-08-26 15:45:00,256.35,256.65,256.1,256.31,9269.0,256.35,256.65,256.1,256.31,9269.0
2024-08-26 15:50:00,256.37,256.71,256.21,256.32,15833.0,256.37,256.71,256.21,256.32,15833.0
2024-08-26 15:55:00,256.23,256.44,255.91,256.23,53241.0,256.23,256.44,255.91,256.23,53241.0
2024-08-27 09:30:00,256.0,256.73,255.74,255.87,12655.0,256.0,256.73,255.74,255.87,12655.0
2024-08-27 09:35:00,255.64,256.09,255.57,256.09,3745.0,255.64,256.09,255.57,256.09,3745.0
2024-08-27 09:40:00,256.22,256.42,255.96,256.2,4210.0,256.22,256.42,255.96,256.2,4210.0
2024-08-27 09:45:00,256.06,256.26,255.82,256.0,5637.0,256.06,256.26,255.82,256.0,5637.0
2024-08-27 09:50:00,256.21,256.77,256.13,256.77,3008.0,256.21,256.77,256.13,256.77,3008.0
2024-08-27 09:55:00,256.52,256.52,255.74,255.75,1600.0,256.52,256.52,255.74,255.75,1600.0
2024-08-27 10:00:00,255.51,256.25,255.5,256.09,5072.0,255.51,256.25,255.5,256.09,5072.0
2024-08-27 10:05:00,256.12,256.4,256.12,256.4,1172.0,256.12,256.4,256.12,256.4,1172.0
2024-08-27 10:10:00,256.4,256.71,256.25,256.53,17666.0,256.4,256.71,256.25,256.53,17666.0
2024-08-27 10:15:00,256.72,257.09,256.67,256.71,3614.0,256.72,257.09,256.67,256.71,3614.0
2024-08-27 10:20:00,256.78,257.46,256.78,257.46,1372.0,256.78,257.46,256.78,257.46,1372.0
2024-08-27 10:25:00,257.4,257.48,257.21,257.48,1824.0,257.4,257.48,257.21,257.48,1824.0
2024-08-27 10:30:00,257.5,258.07,257.5,257.86,4211.0,257.5,258.07,257.5,257.86,4211.0
2024-08-27 10:35:00,257.67,258.08,257.67,257.9,1213.0,257.67,258.08,257.67,257.9,1213.0
2024-08-27 10:40:00,258.02,258.04,257.85,258.04,1685.0,258.02,258.04,257.85,258.04,1685.0
2024-08-27 10:45:00,258.16,258.19,257.88,258.17,1966.0,258.16,258.19,257.88,258.17,1966.0
2024-08-27 10:50:00,258.17,258.2,257.94,258.05,1097.0,258.17,258.2,257.94,258.05,1097.0
2024-08-27 10:55:00,258.12,258.24,258.11,258.12,616.0,258.12,258.24,258.11,258.12,616.0
2024-08-27 11:00:00,258.34,258.49,258.19,258.19,1670.0,258.34,258.49,258.19,258.19,1670.0
2024-08-27 11:05:00,258.28,258.28,257.96,257.96,1175.0,258.28,258.28,257.96,257.96,1175.0
2024-08-27 11:10:00,257.82,258.16,257.82,257.91,1502.0,257.82,258.16,257.82,257.91,1502.0
2024-08-27 11:15:00,258.07,258.07,257.19,257.23,1831.0,258.07,258.07,257.19,257.23,1831.0
2024-08-27 11:20:00,257.35,257.73,257.22,257.67,6746.0,257.35,257.73,257.22,257.67,6746.0
2024-08-27 11:25:00,257.67,257.84,257.38,257.38,11857.0,257.67,257.84,257.38,257.38,11857.0
2024-08-27 11:30:00,257.14,257.45,256.72,256.73,8494.0,257.14,257.45,256.72,256.73,8494.0
2024-08-27 11:35:00,256.95,256.98,256.85,256.89,700.0,256.95,256.98,256.85,256.89,700.0
2024-08-27 11:40:00,256.9,257.36,256.8,257.28,6813.0,256.9,257.36,256.8,257.28,6813.0
2024-08-27 11:45:00,257.19,257.19,257.0,257.0,1515.0,257.19,257.19,257.0,257.0,1515.0
2024-08-27 11:50:00,257.0,257.05,256.83,256.96,1830.0,257.0,257.05,256.83,256.96,1830.0
2024-08-27 11:55:00,257.1,257.4,256.96,257.31,5574.0,257.1,257.4,256.96,257.31,5574.0
2024-08-27 12:00:00,257.31,257.43,257.25,257.38,2013.0,257.31,257.43,257.25,257.38,2013.0
2024-08-27 12:05:00,257.34,257.46,257.16,257.22,8172.0,257.34,257.46,257.16,257.22,8172.0
2024-08-27 12:10:00,257.15,257.59,257.15,257.46,11659.0,257.15,257.59,257.15,257.46,11659.0
2024-08-27 12:15:00,257.39,257.5,257.39,257.49,1450.0,257.39,257.5,257.39,257.49,1450.0
2024-08-27 12:20:00,257.5,257.53,257.33,257.48,2736.0,257.5,257.53,257.33,257.48,2736.0
2024-08-27 12:25:00,257.46,257.63,257.4,257.5,2300.0,257.46,257.63,257.4,257.5,2300.0
2024-08-27 12:30:00,257.48,257.64,257.4,257.47,2565.0,257.48,257.64,257.4,257.47,2565.0
2024-08-27 12:35:00,257.42,257.58,257.35,257.35,1000.0,257.42,257.58,257.35,257.35,1000.0
2024-08-27 12:40:00,257.31,257.31,256.94,257.16,2185.0,257.31,257.31,256.94,257.16,2185.0
2024-08-27 12:45:00,257.19,257.64,257.19,257.64,4008.0,257.19,257.64,257.19,257.64,4008.0
2024-08-27 12:50:00,257.7,257.89,257.68,257.84,1000.0,257.7,257.89,257.68,257.84,1000.0
2024-08-27 12:55:00,257.85,257.91,257.81,257.83,800.0,257.85,257.91,257.81,257.83,800.0
2024-08-27 13:00:00,257.81,257.92,257.53,257.53,2758.0,257.81,257.92,257.53,257.53,2758.0
2024-08-27 13:05:00,257.87,257.87,257.57,257.75,3525.0,257.87,257.87,257.57,257.75,3525.0
2024-08-27 13:10:00,257.7,257.88,257.7,257.88,2524.0,257.7,257.88,257.7,257.88,2524.0
2024-08-27 13:15:00,257.85,257.85,257.74,257.74,1000.0,257.85,257.85,257.74,257.74,1000.0
2024-08-27 13:20:00,257.75,257.84,257.73,257.84,516.0,257.75,257.84,257.73,257.84,516.0
2024-08-27 13:25:00,257.86,258.03,257.81,258.03,4841.0,257.86,258.03,257.81,258.03,4841.0
2024-08-27 13:30:00,258.15,258.15,257.92,257.93,991.0,258.15,258.15,257.92,257.93,991.0
2024-08-27 13:35:00,258.0,258.01,257.81,257.81,1100.0,258.0,258.01,257.81,257.81,1100.0
2024-08-27 13:40:00,257.8,257.88,257.3,257.44,18655.0,257.8,257.88,257.3,257.44,18655.0
2024-08-27 13:45:00,257.33,257.43,257.1,257.12,2200.0,257.33,257.43,257.1,257.12,2200.0
2024-08-27 13:50:00,257.28,257.62,257.28,257.46,3139.0,257.28,257.62,257.28,257.46,3139.0
2024-08-27 13:55:00,257.4,257.52,257.39,257.42,2124.0,257.4,257.52,257.39,257.42,2124.0
2024-08-27 14:00:00,257.51,257.52,257.4,257.4,1900.0,257.51,257.52,257.4,257.4,1900.0
2024-08-27 14:05:00,257.54,257.59,257.33,257.33,2522.0,257.54,257.59,257.33,257.33,2522.0
2024-08-27 14:10:00,257.46,257.6,257.35,257.46,2821.0,257.46,257.6,257.35,257.46,2821.0
2024-08-27 14:15:00,257.6,257.69,257.49,257.61,3610.0,257.6,257.69,257.49,257.61,3610.0
2024-08-27 14:20:00,257.61,257.78,257.28,257.35,7823.0,257.61,257.78,257.28,257.35,7823.0
2024-08-27 14:25:00,257.35,257.54,257.09,257.12,13754.0,257.35,257.54,257.09,257.12,13754.0
2024-08-27 14:30:00,257.15,257.15,256.98,257.08,2241.0,257.15,257.15,256.98,257.08,2241.0
2024-08-27 14:35:00,257.09,257.47,257.09,257.38,3838.0,257.09,257.47,257.09,257.38,3838.0
2024-08-27 14:40:00,257.38,257.5,257.28,257.41,3744.0,257.38,257.5,257.28,257.41,3744.0
2024-08-27 14:45:00,257.31,257.52,257.31,257.48,4360.0,257.31,257.52,257.31,257.48,4360.0
2024-08-27 14:50:00,257.44,257.45,257.26,257.37,3421.0,257.44,257.45,257.26,257.37,3421.0
2024-08-27 14:55:00,257.48,257.5,257.33,257.43,4030.0,257.48,257.5,257.33,257.43,4030.0
2024-08-27 15:00:00,257.36,257.38,257.1,257.11,4125.0,257.36,257.38,257.1,257.11,4125.0
2024-08-27 15:05:00,257.12,257.36,257.12,257.26,4652.0,257.12,257.36,257.12,257.26,4652.0
2024-08-27 15:10:00,257.2,257.28,256.96,257.0,3354.0,257.2,257.28,256.96,257.0,3354.0
2024-08-27 15:15:00,257.05,257.24,256.96,257.2,5894.0,257.05,257.24,256.96,257.2,5894.0
2024-08-27 15:20:00,257.2,257.25,256.95,256.95,3802.0,257.2,257.25,256.95,256.95,3802.0
2024-08-27 15:25:00,256.95,257.18,256.94,256.96,7495.0,256.95,257.18,256.94,256.96,7495.0
2024-08-27 15:30:00,256.97,257.04,256.76,256.93,7474.0,256.97,257.04,256.76,256.93,7474.0
2024-08-27 15:35:00,256.93,257.04,256.79,257.04,6256.0,256.93,257.04,256.79,257.04,6256.0
2024-08-27 15:40:00,256.96,257.05,256.87,256.97,5741.0,256.96,257.05,256.87,256.97,5741.0
2024-08-27 15:45:00,256.97,257.43,256.84,257.43,10414.0,256.97,257.43,256.84,257.43,10414.0
2024-08-27 15:50:00,257.29,257.34,256.83,257.09,15234.0,257.29,257.34,256.83,257.09,15234.0
2024-08-27 15:55:00,256.79,257.11,256.77,256.99,52867.0,256.79,257.11,256.77,256.99,52867.0
2024-08-28 09:30:00,256.01,256.86,255.57,256.64,16614.0,256.01,256.86,255.57,256.64,16614.0
2024-08-28 09:35:00,256.09,256.98,256.01,256.5,1500.0,256.09,256.98,256.01,256.5,1500.0
2024-08-28 09:40:00,256.57,256.74,256.25,256.5,13368.0,256.57,256.74,256.25,256.5,13368.0
2024-08-28 09:45:00,256.29,256.73,256.11,256.73,1356.0,256.29,256.73,256.11,256.73,1356.0
2024-08-28 09:50:00,256.46,256.75,256.46,256.75,2153.0,256.46,256.75,256.46,256.75,2153.0
2024-08-28 09:55:00,256.42,256.71,256.34,256.68,3853.0,256.42,256.71,256.34,256.68,3853.0
2024-08-28 10:00:00,256.51,256.51,256.02,256.26,1295.0,256.51,256.51,256.02,256.26,1295.0
2024-08-28 10:05:00,256.32,256.33,255.83,256.26,17931.0,256.32,256.33,255.83,256.26,17931.0
2024-08-28 10:10:00,256.09,256.2,255.52,255.52,5742.0,256.09,256.2,255.52,255.52,5742.0
2024-08-28 10:15:00,255.41,255.5,255.01,255.41,14263.0,255.41,255.5,255.01,255.41,14263.0
2024-08-28 10:20:00,255.3,255.69,255.2,255.46,2059.0,255.3,255.69,255.2,255.46,2059.0
2024-08-28 10:25:00,255.52,255.71,255.33,255.55,6176.0,255.52,255.71,255.33,255.55,6176.0
2024-08-28 10:30:00,255.5,256.03,255.49,255.87,4300.0,255.5,256.03,255.49,255.87,4300.0
2024-08-28 10:35:00,255.9,255.9,255.63,255.72,3789.0,255.9,255.9,255.63,255.72,3789.0
2024-08-28 10:40:00,255.61,255.61,255.15,255.2,5105.0,255.61,255.61,255.15,255.2,5105.0
2024-08-28 10:45:00,255.21,255.35,255.04,255.2,6388.0,255.21,255.35,255.04,255.2,6388.0
2024-08-28 10:50:00,255.2,255.24,254.63,254.74,10705.0,255.2,255.24,254.63,254.74,10705.0
2024-08-28 10:55:00,254.81,255.12,254.58,254.58,3920.0,254.81,255.12,254.58,254.58,3920.0
2024-08-28 11:00:00,254.68,254.68,254.15,254.5,2853.0,254.68,254.68,254.15,254.5,2853.0
2024-08-28 11:05:00,254.58,254.85,254.5,254.76,1871.0,254.58,254.85,254.5,254.76,1871.0
2024-08-28 11:10:00,254.64,254.75,254.22,254.27,3286.0,254.64,254.75,254.22,254.27,3286.0
2024-08-28 11:15:00,254.33,254.66,254.14,254.39,2440.0,254.33,254.66,254.14,254.39,2440.0
2024-08-28 11:20:00,254.4,254.47,254.27,254.34,1705.0,254.4,254.47,254.27,254.34,1705.0
2024-08-28 11:25:00,254.43,254.94,254.27,254.94,2714.0,254.43,254.94,254.27,254.94,2714.0
2024-08-28 11:30:00,254.74,254.74,254.25,254.25,1812.0,254.74,254.74,254.25,254.25,1812.0
2024-08-28 11:35:00,254.36,254.88,254.25,254.62,2703.0,254.36,254.88,254.25,254.62,2703.0
2024-08-28 11:40:00,254.55,254.72,254.36,254.48,3791.0,254.55,254.72,254.36,254.48,3791.0
2024-08-28 11:45:00,254.65,254.8,254.55,254.78,1900.0,254.65,254.8,254.55,254.78,1900.0
2024-08-28 11:50:00,254.76,254.91,254.56,254.74,5629.0,254.76,254.91,254.56,254.74,5629.0
2024-08-28 11:55:00,254.74,255.02,254.72,255.02,2600.0,254.74,255.02,254.72,255.02,2600.0
2024-08-28 12:00:00,254.88,255.09,254.83,255.04,2277.0,254.88,255.09,254.83,255.04,2277.0
2024-08-28 12:05:00,254.95,254.98,254.81,254.89,4606.0,254.95,254.98,254.81,254.89,4606.0
2024-08-28 12:10:00,255.01,255.15,254.86,255.06,3785.0,255.01,255.15,254.86,255.06,3785.0
2024-08-28 12:15:00,255.06,255.06,254.65,254.65,6396.0,255.06,255.06,254.65,254.65,6396.0
2024-08-28 12:20:00,254.62,254.62,253.99,254.07,12156.0,254.62,254.62,253.99,254.07,12156.0
2024-08-28 12:25:00,254.08,254.25,254.07,254.13,1757.0,254.08,254.25,254.07,254.13,1757.0
2024-08-28 12:30:00,254.15,254.55,254.14,254.47,5502.0,254.15,254.55,254.14,254.47,5502.0
2024-08-28 12:35:00,254.44,254.7,254.42,254.57,6880.0,254.44,254.7,254.42,254.57,6880.0
2024-08-28 12:40:00,254.57,255.0,254.56,254.9,8024.0,254.57,255.0,254.56,254.9,8024.0
2024-08-28 12:45:00,254.9,255.07,254.85,255.0,6785.0,254.9,255.07,254.85,255.0,6785.0
2024-08-28 12:50:00,255.0,255.23,254.99,255.2,6865.0,255.0,255.23,254.99,255.2,6865.0
2024-08-28 12:55:00,255.21,255.29,255.15,255.23,9168.0,255.21,255.29,255.15,255.23,9168.0
2024-08-28 13:00:00,255.23,255.25,255.07,255.2,4080.0,255.23,255.25,255.07,255.2,4080.0
2024-08-28 13:05:00,255.21,255.35,255.18,255.29,4746.0,255.21,255.35,255.18,255.29,4746.0
2024-08-28 13:10:00,255.35,255.35,255.03,255.03,7819.0,255.35,255.35,255.03,255.03,7819.0
2024-08-28 13:15:00,255.03,255.16,254.94,254.95,12155.0,255.03,255.16,254.94,254.95,12155.0
2024-08-28 13:20:00,255.08,255.08,254.85,254.97,5982.0,255.08,255.08,254.85,254.97,5982.0
2024-08-28 13:25:00,254.99,255.12,254.92,255.1,9094.0,254.99,255.12,254.92,255.1,9094.0
2024-08-28 13:30:00,255.1,255.25,254.91,255.02,28179.0,255.1,255.25,254.91,255.02,28179.0
2024-08-28 13:35:00,255.02,255.16,254.89,255.05,2490.0,255.02,255.16,254.89,255.05,2490.0
2024-08-28 13:40:00,255.06,255.06,254.47,254.54,7363.0,255.06,255.06,254.47,254.54,7363.0
2024-08-28 13:45:00,254.58,254.6,254.0,254.0,2225.0,254.58,254.6,254.0,254.0,2225.0
2024-08-28 13:50:00,254.07,254.12,253.43,253.43,700.0,254.07,254.12,253.43,253.43,700.0
2024-08-28 13:55:00,253.47,253.47,252.82,252.87,2058.0,253.47,253.47,252.82,252.87,2058.0
2024-08-28 14:00:00,252.79,252.83,252.58,252.75,1605.0,252.79,252.83,252.58,252.75,1605.0
2024-08-28 14:05:00,252.68,252.82,252.62,252.79,1800.0,252.68,252.82,252.62,252.79,1800.0
2024-08-28 14:10:00,252.79,253.14,252.79,253.06,3200.0,252.79,253.14,252.79,253.06,3200.0
2024-08-28 14:15:00,253.14,253.35,253.09,253.18,2996.0,253.14,253.35,253.09,253.18,2996.0
2024-08-28 14:20:00,253.18,253.25,253.02,253.02,4577.0,253.18,253.25,253.02,253.02,4577.0
2024-08-28 14:25:00,253.01,253.01,252.79,252.85,1395.0,253.01,253.01,252.79,252.85,1395.0
2024-08-28 14:30:00,252.9,253.22,252.89,253.18,2575.0,252.9,253.22,252.89,253.18,2575.0
2024-08-28 14:35:00,253.08,253.31,253.08,253.29,3539.0,253.08,253.31,253.08,253.29,3539.0
2024-08-28 14:40:00,253.28,253.32,252.94,253.01,3302.0,253.28,253.32,252.94,253.01,3302.0
2024-08-28 14:45:00,252.94,253.18,252.92,253.11,4436.0,252.94,253.18,252.92,253.11,4436.0
2024-08-28 14:50:00,253.1,253.91,253.1,253.8,2089.0,253.1,253.91,253.1,253.8,2089.0
2024-08-28 14:55:00,253.79,254.29,253.79,254.29,1309.0,253.79,254.29,253.79,254.29,1309.0
2024-08-28 15:00:00,254.37,254.83,254.36,254.77,4404.0,254.37,254.83,254.36,254.77,4404.0
2024-08-28 15:05:00,254.66,254.66,254.36,254.41,3993.0,254.66,254.66,254.36,254.41,3993.0
2024-08-28 15:10:00,254.31,254.44,254.12,254.19,8941.0,254.31,254.44,254.12,254.19,8941.0
2024-08-28 15:15:00,254.26,254.75,254.25,254.61,4017.0,254.26,254.75,254.25,254.61,4017.0
2024-08-28 15:20:00,254.72,254.77,254.38,254.49,4227.0,254.72,254.77,254.38,254.49,4227.0
2024-08-28 15:25:00,254.72,255.04,254.66,254.96,3914.0,254.72,255.04,254.66,254.96,3914.0
2024-08-28 15:30:00,254.96,255.08,254.8,254.83,20119.0,254.96,255.08,254.8,254.83,20119.0
2024-08-28 15:35:00,254.81,254.87,254.57,254.57,7467.0,254.81,254.87,254.57,254.57,7467.0
2024-08-28 15:40:00,254.66,255.0,254.65,254.93,6336.0,254.66,255.0,254.65,254.93,6336.0
2024-08-28 15:45:00,255.0,255.14,254.83,254.93,24449.0,255.0,255.14,254.83,254.93,24449.0
2024-08-28 15:50:00,254.95,255.43,254.94,255.31,26367.0,254.95,255.43,254.94,255.31,26367.0
2024-08-28 15:55:00,255.27,255.32,254.45,254.45,75180.0,255.27,255.32,254.45,254.45,75180.0
2024-08-29 09:30:00,257.22,257.8,256.62,257.33,13546.0,257.22,257.8,256.62,257.33,13546.0
2024-08-29 09:35:00,257.33,257.5,256.77,257.07,6229.0,257.33,257.5,256.77,257.07,6229.0
2024-08-29 09:40:00,257.12,257.21,256.68,256.91,3730.0,257.12,257.21,256.68,256.91,3730.0
2024-08-29 09:45:00,257.0,258.37,256.69,258.37,14492.0,257.0,258.37,256.69,258.37,14492.0
2024-08-29 09:50:00,258.21,258.21,257.34,258.17,5470.0,258.21,258.21,257.34,258.17,5470.0
2024-08-29 09:55:00,258.4,259.01,258.23,259.01,10556.0,258.4,259.01,258.23,259.01,10556.0
2024-08-29 10:00:00,259.25,260.12,259.06,259.41,43804.0,259.25,260.12,259.06,259.41,43804.0
2024-08-29 10:05:00,259.26,259.5,258.88,259.16,10089.0,259.26,259.5,258.88,259.16,10089.0
2024-08-29 10:10:00,259.1,259.46,258.57,258.83,17440.0,259.1,259.46,258.57,258.83,17440.0
2024-08-29 10:15:00,259.1,259.17,258.58,258.82,10790.0,259.1,259.17,258.58,258.82,10790.0
2024-08-29 10:20:00,258.82,259.15,258.53,258.98,13360.0,258.82,259.15,258.53,258.98,13360.0
2024-08-29 10:25:00,259.0,259.59,259.0,259.56,10441.0,259.0,259.59,259.0,259.56,10441.0
2024-08-29 10:30:00,259.67,260.0,259.44,259.8,16443.0,259.67,260.0,259.44,259.8,16443.0
2024-08-29 10:35:00,259.57,259.84,259.35,259.56,4280.0,259.57,259.84,259.35,259.56,4280.0
2024-08-29 10:40:00,259.75,260.02,259.49,259.88,8314.0,259.75,260.02,259.49,259.88,8314.0
2024-08-29 10:45:00,259.89,260.21,259.65,260.21,12891.0,259.89,260.21,259.65,260.21,12891.0
2024-08-29 10:50:00,260.32,260.42,260.12,260.23,5957.0,260.32,260.42,260.12,260.23,5957.0
2024-08-29 10:55:00,260.12,260.33,259.71,259.82,9969.0,260.12,260.33,259.71,259.82,9969.0
2024-08-29 11:00:00,259.95,260.32,259.95,260.32,3219.0,259.95,260.32,259.95,260.32,3219.0
2024-08-29 11:05:00,260.23,260.31,259.93,260.13,9242.0,260.23,260.31,259.93,260.13,9242.0
2024-08-29 11:10:00,260.13,260.93,260.06,260.93,36549.0,260.13,260.93,260.06,260.93,36549.0
2024-08-29 11:15:00,260.86,261.12,260.27,260.43,12961.0,260.86,261.12,260.27,260.43,12961.0
2024-08-29 11:20:00,260.46,260.59,259.96,260.31,8827.0,260.46,260.59,259.96,260.31,8827.0
2024-08-29 11:25:00,260.51,260.66,260.3,260.47,13860.0,260.51,260.66,260.3,260.47,13860.0
2024-08-29 11:30:00,260.51,260.8,260.51,260.8,5730.0,260.51,260.8,260.51,260.8,5730.0
2024-08-29 11:35:00,260.67,260.81,260.46,260.63,18309.0,260.67,260.81,260.46,260.63,18309.0
2024-08-29 11:40:00,260.63,260.63,260.43,260.43,5176.0,260.63,260.63,260.43,260.43,5176.0
2024-08-29 11:45:00,260.46,260.99,260.38,260.83,5745.0,260.46,260.99,260.38,260.83,5745.0
2024-08-29 11:50:00,260.72,260.98,260.6,260.83,4594.0,260.72,260.98,260.6,260.83,4594.0
2024-08-29 11:55:00,261.0,261.0,260.78,260.82,2556.0,261.0,261.0,260.78,260.82,2556.0
2024-08-29 12:00:00,260.85,261.22,260.81,261.13,12190.0,260.85,261.22,260.81,261.13,12190.0
2024-08-29 12:05:00,261.11,261.32,260.93,260.94,7274.0,261.11,261.32,260.93,260.94,7274.0
2024-08-29 12:10:00,260.94,261.12,260.94,261.09,2536.0,260.94,261.12,260.94,261.09,2536.0
2024-08-29 12:15:00,261.04,261.22,260.86,261.01,4162.0,261.04,261.22,260.86,261.01,4162.0
2024-08-29 12:20:00,261.05,261.64,261.05,261.64,7209.0,261.05,261.64,261.05,261.64,7209.0
2024-08-29 12:25:00,261.65,261.82,261.41,261.75,5096.0,261.65,261.82,261.41,261.75,5096.0
2024-08-29 12:30:00,261.66,261.68,260.65,260.75,41560.0,261.66,261.68,260.65,260.75,41560.0
2024-08-29 12:35:00,260.73,261.0,260.62,260.8,14464.0,260.73,261.0,260.62,260.8,14464.0
2024-08-29 12:40:00,260.74,260.81,260.61,260.61,19071.0,260.74,260.81,260.61,260.61,19071.0
2024-08-29 12:45:00,260.7,260.9,260.45,260.46,30659.0,260.7,260.9,260.45,260.46,30659.0
2024-08-29 12:50:00,260.39,260.58,260.03,260.39,7637.0,260.39,260.58,260.03,260.39,7637.0
2024-08-29 12:55:00,260.31,260.64,260.25,260.58,8167.0,260.31,260.64,260.25,260.58,8167.0
2024-08-29 13:00:00,260.52,260.52,260.0,260.04,10364.0,260.52,260.52,260.0,260.04,10364.0
2024-08-29 13:05:00,260.2,260.2,259.72,259.72,10178.0,260.2,260.2,259.72,259.72,10178.0
2024-08-29 13:10:00,259.64,259.83,259.45,259.78,5944.0,259.64,259.83,259.45,259.78,5944.0
2024-08-29 13:15:00,259.84,260.09,259.81,260.04,3035.0,259.84,260.09,259.81,260.04,3035.0
2024-08-29 13:20:00,260.0,260.12,259.92,260.0,6216.0,260.0,260.12,259.92,260.0,6216.0
2024-08-29 13:25:00,260.02,260.53,259.94,260.53,17547.0,260.02,260.53,259.94,260.53,17547.0
2024-08-29 13:30:00,260.54,260.8,260.5,260.55,8677.0,260.54,260.8,260.5,260.55,8677.0
2024-08-29 13:35:00,260.59,260.64,260.38,260.4,9799.0,260.59,260.64,260.38,260.4,9799.0
2024-08-29 13:40:00,260.37,260.73,260.25,260.64,4306.0,260.37,260.73,260.25,260.64,4306.0
2024-08-29 13:45:00,260.77,260.89,260.33,260.51,5853.0,260.77,260.89,260.33,260.51,5853.0
2024-08-29 13:50:00,260.41,260.92,260.41,260.92,6631.0,260.41,260.92,260.41,260.92,6631.0
2024-08-29 13:55:00,261.04,261.05,260.38,260.6,105594.0,261.04,261.05,260.38,260.6,105594.0
2024-08-29 14:00:00,260.67,261.21,260.33,261.07,10825.0,260.67,261.21,260.33,261.07,10825.0
2024-08-29 14:05:00,261.18,261.18,260.45,260.78,5571.0,261.18,261.18,260.45,260.78,5571.0
2024-08-29 14:10:00,260.79,260.83,260.47,260.58,5578.0,260.79,260.83,260.47,260.58,5578.0
2024-08-29 14:15:00,260.59,260.69,260.28,260.61,9595.0,260.59,260.69,260.28,260.61,9595.0
2024-08-29 14:20:00,260.6,260.91,260.57,260.91,6072.0,260.6,260.91,260.57,260.91,6072.0
2024-08-29 14:25:00,260.89,260.89,260.1,260.21,9528.0,260.89,260.89,260.1,260.21,9528.0
2024-08-29 14:30:00,260.1,260.16,259.65,259.76,6127.0,260.1,260.16,259.65,259.76,6127.0
2024-08-29 14:35:00,259.69,259.74,258.96,259.22,11919.0,259.69,259.74,258.96,259.22,11919.0
2024-08-29 14:40:00,259.2,259.44,257.81,258.11,13552.0,259.2,259.44,257.81,258.11,13552.0
2024-08-29 14:45:00,258.13,258.83,258.13,258.83,9008.0,258.13,258.83,258.13,258.83,9008.0
2024-08-29 14:50:00,258.67,258.84,258.19,258.76,3866.0,258.67,258.84,258.19,258.76,3866.0
2024-08-29 14:55:00,258.75,258.89,258.35,258.71,14959.0,258.75,258.89,258.35,258.71,14959.0
2024-08-29 15:00:00,258.63,258.69,258.13,258.47,37735.0,258.63,258.69,258.13,258.47,37735.0
2024-08-29 15:05:00,258.34,258.67,258.25,258.41,8840.0,258.34,258.67,258.25,258.41,8840.0
2024-08-29 15:10:00,258.41,258.71,258.31,258.39,9208.0,258.41,258.71,258.31,258.39,9208.0
2024-08-29 15:15:00,258.48,259.16,258.36,258.85,20558.0,258.48,259.16,258.36,258.85,20558.0
2024-08-29 15:20:00,258.74,258.88,258.38,258.64,29767.0,258.74,258.88,258.38,258.64,29767.0
2024-08-29 15:25:00,258.6,259.37,258.6,259.07,10684.0,258.6,259.37,258.6,259.07,10684.0
2024-08-29 15:30:00,259.0,259.07,258.29,258.3,11358.0,259.0,259.07,258.29,258.3,11358.0
2024-08-29 15:35:00,258.25,258.9,258.24,258.72,14907.0,258.25,258.9,258.24,258.72,14907.0
2024-08-29 15:40:00,258.72,259.33,258.7,258.99,46744.0,258.72,259.33,258.7,258.99,46744.0
2024-08-29 15:45:00,258.96,259.05,258.19,258.35,27862.0,258.96,259.05,258.19,258.35,27862.0
2024-08-29 15:50:00,258.35,258.67,257.84,258.23,67968.0,258.35,258.67,257.84,258.23,67968.0
2024-08-29 15:55:00,258.23,258.35,257.89,258.04,96551.0,258.23,258.35,257.89,258.04,96551.0
2024-08-30 09:30:00,270.0,275.68,268.78,273.79,216479.0,270.0,275.68,268.78,273.79,216479.0
2024-08-30 09:35:00,273.53,274.29,268.92,269.09,65419.0,273.53,274.29,268.92,269.09,65419.0
2024-08-30 09:40:00,269.01,271.0,267.21,267.41,43518.0,269.01,271.0,267.21,267.41,43518.0
2024-08-30 09:45:00,267.51,269.71,265.99,268.85,44714.0,267.51,269.71,265.99,268.85,44714.0
2024-08-30 09:50:00,268.85,270.2,268.62,269.44,27592.0,268.85,270.2,268.62,269.44,27592.0
2024-08-30 09:55:00,269.66,270.07,268.94,269.54,14686.0,269.66,270.07,268.94,269.54,14686.0
2024-08-30 10:00:00,269.39,269.91,268.63,268.63,22600.0,269.39,269.91,268.63,268.63,22600.0
2024-08-30 10:05:00,268.94,269.0,267.56,267.75,23087.0,268.94,269.0,267.56,267.75,23087.0
2024-08-30 10:10:00,267.75,267.89,266.0,266.31,35940.0,267.75,267.89,266.0,266.31,35940.0
2024-08-30 10:15:00,266.04,267.26,265.62,266.8,29648.0,266.04,267.26,265.62,266.8,29648.0
2024-08-30 10:20:00,266.87,267.04,266.33,266.67,11413.0,266.87,267.04,266.33,266.67,11413.0
2024-08-30 10:25:00,266.67,267.38,266.54,267.26,21453.0,266.67,267.38,266.54,267.26,21453.0
2024-08-30 10:30:00,266.57,267.16,266.0,266.0,16120.0,266.57,267.16,266.0,266.0,16120.0
2024-08-30 10:35:00,266.11,266.93,265.86,266.6,30744.0,266.11,266.93,265.86,266.6,30744.0
2024-08-30 10:40:00,266.74,267.51,266.26,266.54,27090.0,266.74,267.51,266.26,266.54,27090.0
2024-08-30 10:45:00,266.53,267.0,266.01,266.97,14158.0,266.53,267.0,266.01,266.97,14158.0
2024-08-30 10:50:00,266.98,267.35,265.52,265.81,28208.0,266.98,267.35,265.52,265.81,28208.0
2024-08-30 10:55:00,265.66,266.62,265.44,265.84,12683.0,265.66,266.62,265.44,265.84,12683.0
2024-08-30 11:00:00,265.71,266.52,265.46,266.48,12483.0,265.71,266.52,265.46,266.48,12483.0
2024-08-30 11:05:00,266.44,266.44,265.7,265.78,6536.0,266.44,266.44,265.7,265.78,6536.0
2024-08-30 11:10:00,265.97,266.05,265.69,265.99,10169.0,265.97,266.05,265.69,265.99,10169.0
2024-08-30 11:15:00,265.91,265.91,265.35,265.55,15172.0,265.91,265.91,265.35,265.55,15172.0
2024-08-30 11:20:00,265.46,265.57,264.82,265.37,15286.0,265.46,265.57,264.82,265.37,15286.0
2024-08-30 11:25:00,265.22,265.37,264.42,264.42,5956.0,265.22,265.37,264.42,264.42,5956.0
2024-08-30 11:30:00,264.6,264.6,263.38,263.38,4878.0,264.6,264.6,263.38,263.38,4878.0
2024-08-30 11:35:00,263.66,263.88,262.67,262.67,8065.0,263.66,263.88,262.67,262.67,8065.0
2024-08-30 11:40:00,262.88,263.1,262.63,262.72,7274.0,262.88,263.1,262.63,262.72,7274.0
2024-08-30 11:45:00,262.75,262.81,261.75,261.9,8323.0,262.75,262.81,261.75,261.9,8323.0
2024-08-30 11:50:00,262.0,263.71,261.89,263.53,35075.0,262.0,263.71,261.89,263.53,35075.0
2024-08-30 11:55:00,263.53,264.47,263.38,264.25,14874.0,263.53,264.47,263.38,264.25,14874.0
2024-08-30 12:00:00,264.0,264.0,263.27,263.72,4179.0,264.0,264.0,263.27,263.72,4179.0
2024-08-30 12:05:00,263.79,264.1,263.33,263.49,12321.0,263.79,264.1,263.33,263.49,12321.0
2024-08-30 12:10:00,263.38,263.81,263.25,263.73,7790.0,263.38,263.81,263.25,263.73,7790.0
2024-08-30 12:15:00,263.61,264.33,262.1,262.38,17589.0,263.61,264.33,262.1,262.38,17589.0
2024-08-30 12:20:00,262.25,262.72,262.08,262.2,25231.0,262.25,262.72,262.08,262.2,25231.0
2024-08-30 12:25:00,262.21,262.28,260.55,261.0,27093.0,262.21,262.28,260.55,261.0,27093.0
2024-08-30 12:30:00,261.02,263.0,261.02,262.48,10391.0,261.02,263.0,261.02,262.48,10391.0
2024-08-30 12:35:00,262.34,262.56,262.03,262.35,6814.0,262.34,262.56,262.03,262.35,6814.0
2024-08-30 12:40:00,262.93,263.07,262.25,262.42,5121.0,262.93,263.07,262.25,262.42,5121.0
2024-08-30 12:45:00,262.42,262.62,261.71,261.77,4762.0,262.42,262.62,261.71,261.77,4762.0
2024-08-30 12:50:00,262.0,262.55,261.87,262.4,8760.0,262.0,262.55,261.87,262.4,8760.0
2024-08-30 12:55:00,262.24,262.76,262.23,262.59,2283.0,262.24,262.76,262.23,262.59,2283.0
2024-08-30 13:00:00,262.72,263.83,262.6,263.61,21808.0,262.72,263.83,262.6,263.61,21808.0
2024-08-30 13:05:00,263.79,263.79,262.78,263.4,11170.0,263.79,263.79,262.78,263.4,11170.0
2024-08-30 13:10:00,263.21,263.55,263.0,263.34,5846.0,263.21,263.55,263.0,263.34,5846.0
2024-08-30 13:15:00,263.25,263.56,262.71,262.84,7736.0,263.25,263.56,262.71,262.84,7736.0
2024-08-30 13:20:00,262.84,262.87,262.25,262.66,5192.0,262.84,262.87,262.25,262.66,5192.0
2024-08-30 13:25:00,262.48,262.55,262.28,262.49,1247.0,262.48,262.55,262.28,262.49,1247.0
2024-08-30 13:30:00,262.38,262.56,262.04,262.06,4651.0,262.38,262.56,262.04,262.06,4651.0
2024-08-30 13:35:00,262.06,262.29,261.48,261.55,3211.0,262.06,262.29,261.48,261.55,3211.0
2024-08-30 13:40:00,261.67,261.67,260.91,261.0,11808.0,261.67,261.67,260.91,261.0,11808.0
2024-08-30 13:45:00,261.03,261.25,260.36,260.56,21136.0,261.03,261.25,260.36,260.56,21136.0
2024-08-30 13:50:00,260.54,260.68,259.81,260.15,11950.0,260.54,260.68,259.81,260.15,11950.0
2024-08-30 13:55:00,260.15,260.39,259.34,259.58,9756.0,260.15,260.39,259.34,259.58,9756.0
2024-08-30 14:00:00,259.65,259.78,259.05,259.59,7760.0,259.65,259.78,259.05,259.59,7760.0
2024-08-30 14:05:00,259.59,259.75,259.28,259.48,4186.0,259.59,259.75,259.28,259.48,4186.0
2024-08-30 14:10:00,259.35,259.66,259.35,259.59,1851.0,259.35,259.66,259.35,259.59,1851.0
2024-08-30 14:15:00,259.51,259.82,259.19,259.19,16411.0,259.51,259.82,259.19,259.19,16411.0
2024-08-30 14:20:00,259.28,260.01,259.27,259.85,7494.0,259.28,260.01,259.27,259.85,7494.0
2024-08-30 14:25:00,259.8,259.93,259.4,259.4,5045.0,259.8,259.93,259.4,259.4,5045.0
2024-08-30 14:30:00,259.37,259.37,258.94,259.07,7067.0,259.37,259.37,258.94,259.07,7067.0
2024-08-30 14:35:00,258.92,259.31,258.78,259.0,17023.0,258.92,259.31,258.78,259.0,17023.0
2024-08-30 14:40:00,258.91,259.07,258.4,258.67,6591.0,258.91,259.07,258.4,258.67,6591.0
2024-08-30 14:45:00,258.78,259.08,258.51,258.64,4759.0,258.78,259.08,258.51,258.64,4759.0
2024-08-30 14:50:00,258.56,259.16,258.47,258.98,11621.0,258.56,259.16,258.47,258.98,11621.0
2024-08-30 14:55:00,259.11,259.11,258.61,258.71,9798.0,259.11,259.11,258.61,258.71,9798.0
2024-08-30 15:00:00,258.71,259.5,258.54,258.77,24423.0,258.71,259.5,258.54,258.77,24423.0
2024-08-30 15:05:00,258.79,259.49,258.62,259.39,23809.0,258.79,259.49,258.62,259.39,23809.0
2024-08-30 15:10:00,259.36,259.39,258.72,258.94,8413.0,259.36,259.39,258.72,258.94,8413.0
2024-08-30 15:15:00,258.93,259.18,258.56,258.94,9436.0,258.93,259.18,258.56,258.94,9436.0
2024-08-30 15:20:00,259.03,259.32,258.87,259.16,9698.0,259.03,259.32,258.87,259.16,9698.0
2024-08-30 15:25:00,259.12,259.36,259.0,259.35,10485.0,259.12,259.36,259.0,259.35,10485.0
2024-08-30 15:30:00,259.36,259.57,259.07,259.13,15184.0,259.36,259.57,259.07,259.13,15184.0
2024-08-30 15:35:00,259.24,259.79,258.93,259.72,30380.0,259.24,259.79,258.93,259.72,30380.0
2024-08-30 15:40:00,259.72,259.88,258.96,259.12,19203.0,259.72,259.88,258.96,259.12,19203.0
2024-08-30 15:45:00,259.0,259.22,258.63,258.83,24099.0,259.0,259.22,258.63,258.83,24099.0
2024-08-30 15:50:00,258.69,258.9,258.03,258.44,65350.0,258.69,258.9,258.03,258.44,65350.0
2024-08-30 15:55:00,258.61,258.72,258.04,258.42,146983.0,258.61,258.72,258.04,258.42,146983.0
2024-09-03 09:30:00,262.17,263.1,260.39,262.64,87410.0,262.17,263.1,260.39,262.64,87410.0
2024-09-03 09:35:00,262.5,264.43,262.21,263.31,26707.0,262.5,264.43,262.21,263.31,26707.0
2024-09-03 09:40:00,263.64,266.18,263.64,265.75,17272.0,263.64,266.18,263.64,265.75,17272.0
2024-09-03 09:45:00,266.24,266.54,265.45,266.45,11345.0,266.24,266.54,265.45,266.45,11345.0
2024-09-03 09:50:00,266.38,266.69,265.37,265.84,12171.0,266.38,266.69,265.37,265.84,12171.0
2024-09-03 09:55:00,265.7,267.72,265.7,266.83,26782.0,265.7,267.72,265.7,266.83,26782.0
2024-09-03 10:00:00,266.62,267.09,265.96,267.09,19538.0,266.62,267.09,265.96,267.09,19538.0
2024-09-03 10:05:00,267.1,267.64,266.4,267.64,16031.0,267.1,267.64,266.4,267.64,16031.0
2024-09-03 10:10:00,267.62,267.83,265.34,265.7,33436.0,267.62,267.83,265.34,265.7,33436.0
2024-09-03 10:15:00,265.51,266.07,265.44,265.71,9769.0,265.51,266.07,265.44,265.71,9769.0
2024-09-03 10:20:00,265.52,265.53,264.46,264.76,13154.0,265.52,265.53,264.46,264.76,13154.0
2024-09-03 10:25:00,264.95,265.34,264.81,265.17,22194.0,264.95,265.34,264.81,265.17,22194.0
2024-09-03 10:30:00,265.06,265.24,264.31,264.37,15203.0,265.06,265.24,264.31,264.37,15203.0
2024-09-03 10:35:00,264.31,264.58,263.86,264.46,3697.0,264.31,264.58,263.86,264.46,3697.0
2024-09-03 10:40:00,264.25,264.38,263.86,263.98,8203.0,264.25,264.38,263.86,263.98,8203.0
2024-09-03 10:45:00,263.79,263.79,263.21,263.57,6604.0,263.79,263.79,263.21,263.57,6604.0
2024-09-03 10:50:00,263.7,263.7,262.87,263.0,5935.0,263.7,263.7,262.87,263.0,5935.0
2024-09-03 10:55:00,262.96,263.14,262.41,262.63,4593.0,262.96,263.14,262.41,262.63,4593.0
2024-09-03 11:00:00,262.63,263.58,262.63,263.33,18187.0,262.63,263.58,262.63,263.33,18187.0
2024-09-03 11:05:00,263.3,263.53,262.98,263.07,5713.0,263.3,263.53,262.98,263.07,5713.0
2024-09-03 11:10:00,263.06,263.44,262.62,262.62,15158.0,263.06,263.44,262.62,262.62,15158.0
2024-09-03 11:15:00,262.79,262.96,262.29,262.36,2964.0,262.79,262.96,262.29,262.36,2964.0
2024-09-03 11:20:00,262.36,262.71,262.25,262.42,6653.0,262.36,262.71,262.25,262.42,6653.0
2024-09-03 11:25:00,262.48,262.71,262.0,262.56,3425.0,262.48,262.71,262.0,262.56,3425.0
2024-09-03 11:30:00,262.45,262.66,262.15,262.66,3232.0,262.45,262.66,262.15,262.66,3232.0
2024-09-03 11:35:00,262.59,262.65,262.06,262.11,2078.0,262.59,262.65,262.06,262.11,2078.0
2024-09-03 11:40:00,262.0,262.01,261.08,261.27,4355.0,262.0,262.01,261.08,261.27,4355.0
2024-09-03 11:45:00,261.41,261.61,261.15,261.61,5182.0,261.41,261.61,261.15,261.61,5182.0
2024-09-03 11:50:00,261.58,261.64,261.2,261.44,2390.0,261.58,261.64,261.2,261.44,2390.0
2024-09-03 11:55:00,261.54,261.73,260.9,260.9,8582.0,261.54,261.73,260.9,260.9,8582.0
2024-09-03 12:00:00,261.03,261.39,261.03,261.36,8325.0,261.03,261.39,261.03,261.36,8325.0
2024-09-03 12:05:00,261.32,261.32,260.67,260.67,4208.0,261.32,261.32,260.67,260.67,4208.0
2024-09-03 12:10:00,261.02,261.28,260.93,261.13,2132.0,261.02,261.28,260.93,261.13,2132.0
2024-09-03 12:15:00,261.13,261.7,261.13,261.6,2401.0,261.13,261.7,261.13,261.6,2401.0
2024-09-03 12:20:00,261.6,261.6,261.03,261.03,8236.0,261.6,261.6,261.03,261.03,8236.0
2024-09-03 12:25:00,261.03,261.26,260.91,260.95,6106.0,261.03,261.26,260.91,260.95,6106.0
2024-09-03 12:30:00,260.87,261.14,260.84,261.07,4198.0,260.87,261.14,260.84,261.07,4198.0
2024-09-03 12:35:00,261.06,261.1,260.71,260.85,3526.0,261.06,261.1,260.71,260.85,3526.0
2024-09-03 12:40:00,260.84,260.84,260.5,260.69,4344.0,260.84,260.84,260.5,260.69,4344.0
2024-09-03 12:45:00,260.73,261.31,260.6,261.27,13494.0,260.73,261.31,260.6,261.27,13494.0
2024-09-03 12:50:00,261.5,261.51,261.07,261.07,9393.0,261.5,261.51,261.07,261.07,9393.0
2024-09-03 12:55:00,261.28,261.28,260.83,260.97,2054.0,261.28,261.28,260.83,260.97,2054.0
2024-09-03 13:00:00,260.88,261.14,260.28,260.43,7052.0,260.88,261.14,260.28,260.43,7052.0
2024-09-03 13:05:00,260.52,260.65,260.45,260.58,1198.0,260.52,260.65,260.45,260.58,1198.0
2024-09-03 13:10:00,260.35,260.4,259.98,260.02,2196.0,260.35,260.4,259.98,260.02,2196.0
2024-09-03 13:15:00,260.0,260.3,259.82,260.11,3753.0,260.0,260.3,259.82,260.11,3753.0
2024-09-03 13:20:00,260.16,260.47,260.1,260.28,2187.0,260.16,260.47,260.1,260.28,2187.0
2024-09-03 13:25:00,260.39,260.4,260.02,260.11,2619.0,260.39,260.4,260.02,260.11,2619.0
2024-09-03 13:30:00,260.03,260.03,259.5,259.65,3886.0,260.03,260.03,259.5,259.65,3886.0
2024-09-03 13:35:00,259.75,259.81,259.46,259.46,1905.0,259.75,259.81,259.46,259.46,1905.0
2024-09-03 13:40:00,259.43,259.62,259.09,259.3,6985.0,259.43,259.62,259.09,259.3,6985.0
2024-09-03 13:45:00,259.3,259.58,259.22,259.51,32517.0,259.3,259.58,259.22,259.51,32517.0
2024-09-03 13:50:00,259.31,259.49,259.15,259.3,4421.0,259.31,259.49,259.15,259.3,4421.0
2024-09-03 13:55:00,259.28,259.37,259.19,259.25,3351.0,259.28,259.37,259.19,259.25,3351.0
2024-09-03 14:00:00,259.3,259.53,259.15,259.25,6443.0,259.3,259.53,259.15,259.25,6443.0
2024-09-03 14:05:00,259.4,259.42,258.83,258.99,10318.0,259.4,259.42,258.83,258.99,10318.0
2024-09-03 14:10:00,258.95,259.11,258.83,258.83,3986.0,258.95,259.11,258.83,258.83,3986.0
2024-09-03 14:15:00,259.02,259.05,258.73,258.73,3930.0,259.02,259.05,258.73,258.73,3930.0
2024-09-03 14:20:00,258.93,259.22,258.79,259.22,10376.0,258.93,259.22,258.79,259.22,10376.0
2024-09-03 14:25:00,259.17,259.32,259.05,259.13,5076.0,259.17,259.32,259.05,259.13,5076.0
2024-09-03 14:30:00,259.04,259.4,258.71,259.4,7062.0,259.04,259.4,258.71,259.4,7062.0
2024-09-03 14:35:00,259.41,259.43,259.04,259.31,2866.0,259.41,259.43,259.04,259.31,2866.0
2024-09-03 14:40:00,259.16,259.52,259.16,259.44,3097.0,259.16,259.52,259.16,259.44,3097.0
2024-09-03 14:45:00,259.35,259.35,259.07,259.07,5049.0,259.35,259.35,259.07,259.07,5049.0
2024-09-03 14:50:00,259.07,259.19,258.8,258.9,4541.0,259.07,259.19,258.8,258.9,4541.0
2024-09-03 14:55:00,259.0,259.23,258.96,259.13,6775.0,259.0,259.23,258.96,259.13,6775.0
2024-09-03 15:00:00,259.13,259.23,258.83,258.97,9256.0,259.13,259.23,258.83,258.97,9256.0
2024-09-03 15:05:00,259.06,259.23,258.98,259.15,5552.0,259.06,259.23,258.98,259.15,5552.0
2024-09-03 15:10:00,259.08,259.08,258.5,258.78,6728.0,259.08,259.08,258.5,258.78,6728.0
2024-09-03 15:15:00,258.77,258.93,258.11,258.11,5818.0,258.77,258.93,258.11,258.11,5818.0
2024-09-03 15:20:00,258.28,258.96,258.27,258.73,6566.0,258.28,258.96,258.27,258.73,6566.0
2024-09-03 15:25:00,258.72,258.87,258.56,258.82,14015.0,258.72,258.87,258.56,258.82,14015.0
2024-09-03 15:30:00,258.76,258.96,258.58,258.67,18563.0,258.76,258.96,258.58,258.67,18563.0
2024-09-03 15:35:00,258.69,258.69,258.02,258.02,16356.0,258.69,258.69,258.02,258.02,16356.0
2024-09-03 15:40:00,258.16,258.18,257.5,257.83,21364.0,258.16,258.18,257.5,257.83,21364.0
2024-09-03 15:45:00,257.7,257.73,256.83,257.55,18220.0,257.7,257.73,256.83,257.55,18220.0
2024-09-03 15:50:00,257.71,257.94,257.48,257.76,40445.0,257.71,257.94,257.48,257.76,40445.0
2024-09-03 15:55:00,257.76,257.92,257.46,257.88,81817.0,257.76,257.92,257.46,257.88,81817.0
2024-09-04 09:30:00,256.56,257.3,255.37,256.14,15541.0,256.56,257.3,255.37,256.14,15541.0
2024-09-04 09:35:00,256.53,258.2,256.22,258.06,12777.0,256.53,258.2,256.22,258.06,12777.0
2024-09-04 09:40:00,258.32,258.49,257.7,257.94,33751.0,258.32,258.49,257.7,257.94,33751.0
2024-09-04 09:45:00,257.69,258.45,257.63,257.99,9675.0,257.69,258.45,257.63,257.99,9675.0
2024-09-04 09:50:00,257.98,258.19,257.29,257.76,4325.0,257.98,258.19,257.29,257.76,4325.0
2024-09-04 09:55:00,257.43,258.58,257.42,258.47,11284.0,257.43,258.58,257.42,258.47,11284.0
2024-09-04 10:00:00,258.47,258.47,256.9,257.2,8405.0,258.47,258.47,256.9,257.2,8405.0
2024-09-04 10:05:00,257.22,258.04,257.01,257.77,5328.0,257.22,258.04,257.01,257.77,5328.0
2024-09-04 10:10:00,258.03,258.03,257.39,257.95,4789.0,258.03,258.03,257.39,257.95,4789.0
2024-09-04 10:15:00,258.1,258.46,257.93,258.34,9019.0,258.1,258.46,257.93,258.34,9019.0
2024-09-04 10:20:00,258.2,258.34,257.21,257.31,10700.0,258.2,258.34,257.21,257.31,10700.0
2024-09-04 10:25:00,257.23,257.9,257.16,257.57,11544.0,257.23,257.9,257.16,257.57,11544.0
2024-09-04 10:30:00,257.75,257.88,257.41,257.41,9642.0,257.75,257.88,257.41,257.41,9642.0
2024-09-04 10:35:00,257.4,257.89,257.18,257.78,21791.0,257.4,257.89,257.18,257.78,21791.0
2024-09-04 10:40:00,257.78,258.19,257.66,257.82,16467.0,257.78,258.19,257.66,257.82,16467.0
2024-09-04 10:45:00,258.11,258.28,257.87,258.28,6658.0,258.11,258.28,257.87,258.28,6658.0
2024-09-04 10:50:00,258.45,258.48,258.18,258.29,6555.0,258.45,258.48,258.18,258.29,6555.0
2024-09-04 10:55:00,258.44,259.42,258.41,259.25,11230.0,258.44,259.42,258.41,259.25,11230.0
2024-09-04 11:00:00,259.1,259.37,258.53,259.25,10379.0,259.1,259.37,258.53,259.25,10379.0
2024-09-04 11:05:00,259.13,259.16,258.45,258.52,10991.0,259.13,259.16,258.45,258.52,10991.0
2024-09-04 11:10:00,258.54,258.78,258.4,258.4,3532.0,258.54,258.78,258.4,258.4,3532.0
2024-09-04 11:15:00,258.45,258.54,258.34,258.34,1400.0,258.45,258.54,258.34,258.34,1400.0
2024-09-04 11:20:00,258.34,258.34,257.78,258.03,3452.0,258.34,258.34,257.78,258.03,3452.0
2024-09-04 11:25:00,258.03,258.07,257.66,257.83,3569.0,258.03,258.07,257.66,257.83,3569.0
2024-09-04 11:30:00,257.63,257.64,257.36,257.38,2374.0,257.63,257.64,257.36,257.38,2374.0
2024-09-04 11:35:00,257.49,257.68,257.17,257.35,4306.0,257.49,257.68,257.17,257.35,4306.0
2024-09-04 11:40:00,257.23,257.68,257.16,257.54,2734.0,257.23,257.68,257.16,257.54,2734.0
2024-09-04 11:45:00,257.68,257.99,257.26,257.26,9523.0,257.68,257.99,257.26,257.26,9523.0
2024-09-04 11:50:00,257.19,257.46,257.19,257.38,2511.0,257.19,257.46,257.19,257.38,2511.0
2024-09-04 11:55:00,257.46,257.46,257.15,257.36,2199.0,257.46,257.46,257.15,257.36,2199.0
2024-09-04 12:00:00,257.38,257.43,257.13,257.13,2100.0,257.38,257.43,257.13,257.13,2100.0
2024-09-04 12:05:00,257.2,257.37,257.08,257.37,2513.0,257.2,257.37,257.08,257.37,2513.0
2024-09-04 12:10:00,257.5,257.62,257.22,257.32,4049.0,257.5,257.62,257.22,257.32,4049.0
2024-09-04 12:15:00,257.32,257.82,257.32,257.68,4868.0,257.32,257.82,257.32,257.68,4868.0
2024-09-04 12:20:00,257.53,257.73,257.51,257.7,4918.0,257.53,257.73,257.51,257.7,4918.0
2024-09-04 12:25:00,257.7,257.74,257.6,257.65,6403.0,257.7,257.74,257.6,257.65,6403.0
2024-09-04 12:30:00,257.68,257.97,257.63,257.97,18127.0,257.68,257.97,257.63,257.97,18127.0
2024-09-04 12:35:00,257.87,258.0,257.5,257.62,10390.0,257.87,258.0,257.5,257.62,10390.0
2024-09-04 12:40:00,257.81,257.92,257.57,257.57,7196.0,257.81,257.92,257.57,257.57,7196.0
2024-09-04 12:45:00,257.46,257.68,257.44,257.62,1500.0,257.46,257.68,257.44,257.62,1500.0
2024-09-04 12:50:00,257.81,257.81,257.55,257.55,3165.0,257.81,257.81,257.55,257.55,3165.0
2024-09-04 12:55:00,257.62,257.7,257.52,257.65,1707.0,257.62,257.7,257.52,257.65,1707.0
2024-09-04 13:00:00,257.64,257.83,257.36,257.37,3028.0,257.64,257.83,257.36,257.37,3028.0
2024-09-04 13:05:00,257.52,257.62,257.34,257.52,2126.0,257.52,257.62,257.34,257.52,2126.0
2024-09-04 13:10:00,257.49,257.55,257.35,257.37,2209.0,257.49,257.55,257.35,257.37,2209.0
2024-09-04 13:15:00,257.31,257.62,257.26,257.51,2151.0,257.31,257.62,257.26,257.51,2151.0
2024-09-04 13:20:00,257.52,257.77,257.51,257.51,3523.0,257.52,257.77,257.51,257.51,3523.0
2024-09-04 13:25:00,257.51,257.51,257.22,257.23,2000.0,257.51,257.51,257.22,257.23,2000.0
2024-09-04 13:30:00,257.02,257.02,256.86,256.86,1599.0,257.02,257.02,256.86,256.86,1599.0
2024-09-04 13:35:00,256.98,257.19,256.97,257.16,1236.0,256.98,257.19,256.97,257.16,1236.0
2024-09-04 13:40:00,257.19,257.32,257.09,257.09,3254.0,257.19,257.32,257.09,257.09,3254.0
2024-09-04 13:45:00,257.15,257.4,257.11,257.25,2913.0,257.15,257.4,257.11,257.25,2913.0
2024-09-04 13:50:00,257.26,257.33,257.15,257.31,2335.0,257.26,257.33,257.15,257.31,2335.0
2024-09-04 13:55:00,257.24,257.42,257.21,257.32,4852.0,257.24,257.42,257.21,257.32,4852.0
2024-09-04 14:00:00,257.32,257.59,257.22,257.31,5242.0,257.32,257.59,257.22,257.31,5242.0
2024-09-04 14:05:00,257.28,257.57,257.2,257.39,4411.0,257.28,257.57,257.2,257.39,4411.0
2024-09-04 14:10:00,257.4,257.59,257.34,257.59,1725.0,257.4,257.59,257.34,257.59,1725.0
2024-09-04 14:15:00,257.59,257.6,257.13,257.25,11690.0,257.59,257.6,257.13,257.25,11690.0
2024-09-04 14:20:00,257.13,257.26,257.05,257.18,8972.0,257.13,257.26,257.05,257.18,8972.0
2024-09-04 14:25:00,257.18,257.28,256.96,256.96,22948.0,257.18,257.28,256.96,256.96,22948.0
2024-09-04 14:30:00,257.07,257.13,256.94,256.94,3420.0,257.07,257.13,256.94,256.94,3420.0
2024-09-04 14:35:00,256.88,256.89,256.47,256.51,3278.0,256.88,256.89,256.47,256.51,3278.0
2024-09-04 14:40:00,256.51,256.68,256.5,256.67,1790.0,256.51,256.68,256.5,256.67,1790.0
2024-09-04 14:45:00,256.59,256.67,256.36,256.37,3915.0,256.59,256.67,256.36,256.37,3915.0
2024-09-04 14:50:00,256.42,256.42,256.24,256.36,1883.0,256.42,256.42,256.24,256.36,1883.0
2024-09-04 14:55:00,256.68,256.68,256.22,256.22,3910.0,256.68,256.68,256.22,256.22,3910.0
2024-09-04 15:00:00,256.13,256.26,255.9,256.02,2314.0,256.13,256.26,255.9,256.02,2314.0
2024-09-04 15:05:00,256.02,256.3,255.87,256.08,4328.0,256.02,256.3,255.87,256.08,4328.0
2024-09-04 15:10:00,256.08,256.32,256.02,256.15,6263.0,256.08,256.32,256.02,256.15,6263.0
2024-09-04 15:15:00,256.21,256.23,255.9,255.93,6248.0,256.21,256.23,255.9,255.93,6248.0
2024-09-04 15:20:00,255.99,255.99,255.66,255.86,14246.0,255.99,255.99,255.66,255.86,14246.0
2024-09-04 15:25:00,255.82,256.1,255.71,255.97,20103.0,255.82,256.1,255.71,255.97,20103.0
2024-09-04 15:30:00,256.04,256.04,255.59,255.75,10231.0,256.04,256.04,255.59,255.75,10231.0
2024-09-04 15:35:00,255.81,256.16,255.74,255.92,6908.0,255.81,256.16,255.74,255.92,6908.0
2024-09-04 15:40:00,255.89,256.14,255.87,256.07,11095.0,255.89,256.14,255.87,256.07,11095.0
2024-09-04 15:45:00,256.05,256.63,255.92,256.54,12927.0,256.05,256.63,255.92,256.54,12927.0
2024-09-04 15:50:00,256.61,256.89,256.16,256.16,54727.0,256.61,256.89,256.16,256.16,54727.0
2024-09-04 15:55:00,256.16,256.16,255.65,255.78,53622.0,256.16,256.16,255.65,255.78,53622.0
2024-09-05 09:30:00,257.02,257.02,253.55,253.56,24044.0,257.02,257.02,253.55,253.56,24044.0
2024-09-05 09:35:00,253.54,253.98,252.92,253.78,3759.0,253.54,253.98,252.92,253.78,3759.0
2024-09-05 09:40:00,254.09,255.54,254.09,254.92,11884.0,254.09,255.54,254.09,254.92,11884.0
2024-09-05 09:45:00,255.41,255.41,253.17,253.17,1790.0,255.41,255.41,253.17,253.17,1790.0
2024-09-05 09:50:00,253.74,253.75,253.47,253.71,900.0,253.74,253.75,253.47,253.71,900.0
2024-09-05 09:55:00,254.0,254.14,253.85,253.95,4944.0,254.0,254.14,253.85,253.95,4944.0
2024-09-05 10:00:00,254.05,254.8,254.0,254.41,16432.0,254.05,254.8,254.0,254.41,16432.0
2024-09-05 10:05:00,254.4,254.74,254.23,254.24,11724.0,254.4,254.74,254.23,254.24,11724.0
2024-09-05 10:10:00,254.24,254.4,253.69,254.04,2245.0,254.24,254.4,253.69,254.04,2245.0
2024-09-05 10:15:00,253.87,254.24,253.83,254.1,12089.0,253.87,254.24,253.83,254.1,12089.0
2024-09-05 10:20:00,254.21,254.96,254.2,254.87,9628.0,254.21,254.96,254.2,254.87,9628.0
2024-09-05 10:25:00,255.02,255.16,254.36,254.36,34174.0,255.02,255.16,254.36,254.36,34174.0
2024-09-05 10:30:00,254.59,254.97,254.27,254.56,12066.0,254.59,254.97,254.27,254.56,12066.0
2024-09-05 10:35:00,254.39,254.45,254.03,254.1,4783.0,254.39,254.45,254.03,254.1,4783.0
2024-09-05 10:40:00,254.08,254.08,253.47,253.47,2690.0,254.08,254.08,253.47,253.47,2690.0
2024-09-05 10:45:00,253.15,253.15,252.37,252.44,4474.0,253.15,253.15,252.37,252.44,4474.0
2024-09-05 10:50:00,252.4,252.8,252.24,252.46,2211.0,252.4,252.8,252.24,252.46,2211.0
2024-09-05 10:55:00,252.56,252.7,252.22,252.22,2689.0,252.56,252.7,252.22,252.22,2689.0
2024-09-05 11:00:00,252.22,252.33,251.51,251.85,6033.0,252.22,252.33,251.51,251.85,6033.0
2024-09-05 11:05:00,251.83,252.21,251.82,252.21,9628.0,251.83,252.21,251.82,252.21,9628.0
2024-09-05 11:10:00,252.06,252.12,251.74,251.77,7131.0,252.06,252.12,251.74,251.77,7131.0
2024-09-05 11:15:00,251.84,251.85,251.61,251.61,2111.0,251.84,251.85,251.61,251.61,2111.0
2024-09-05 11:20:00,251.52,251.66,251.11,251.11,6782.0,251.52,251.66,251.11,251.11,6782.0
2024-09-05 11:25:00,251.26,251.32,250.0,250.17,13119.0,251.26,251.32,250.0,250.17,13119.0
2024-09-05 11:30:00,250.21,250.36,249.86,249.93,5274.0,250.21,250.36,249.86,249.93,5274.0
2024-09-05 11:35:00,250.07,250.29,249.94,250.16,4858.0,250.07,250.29,249.94,250.16,4858.0
2024-09-05 11:40:00,250.13,250.24,249.97,250.12,4297.0,250.13,250.24,249.97,250.12,4297.0
2024-09-05 11:45:00,250.11,250.33,250.08,250.31,3944.0,250.11,250.33,250.08,250.31,3944.0
2024-09-05 11:50:00,250.19,250.35,250.15,250.2,3525.0,250.19,250.35,250.15,250.2,3525.0
2024-09-05 11:55:00,250.18,250.27,249.93,250.02,6809.0,250.18,250.27,249.93,250.02,6809.0
2024-09-05 12:00:00,250.12,250.81,250.12,250.59,3798.0,250.12,250.81,250.12,250.59,3798.0
2024-09-05 12:05:00,250.58,250.79,250.57,250.73,1478.0,250.58,250.79,250.57,250.73,1478.0
2024-09-05 12:10:00,250.62,250.62,250.27,250.3,2000.0,250.62,250.62,250.27,250.3,2000.0
2024-09-05 12:15:00,250.08,250.13,250.0,250.1,1534.0,250.08,250.13,250.0,250.1,1534.0
2024-09-05 12:20:00,250.09,250.38,250.08,250.38,1451.0,250.09,250.38,250.08,250.38,1451.0
2024-09-05 12:25:00,250.4,250.46,250.09,250.2,6850.0,250.4,250.46,250.09,250.2,6850.0
2024-09-05 12:30:00,250.24,250.29,250.1,250.21,9635.0,250.24,250.29,250.1,250.21,9635.0
2024-09-05 12:35:00,250.22,250.33,250.13,250.25,4232.0,250.22,250.33,250.13,250.25,4232.0
2024-09-05 12:40:00,250.25,250.64,250.25,250.64,2000.0,250.25,250.64,250.25,250.64,2000.0
2024-09-05 12:45:00,250.52,250.56,250.43,250.43,2176.0,250.52,250.56,250.43,250.43,2176.0
2024-09-05 12:50:00,250.43,250.78,250.33,250.78,4052.0,250.43,250.78,250.33,250.78,4052.0
2024-09-05 12:55:00,250.75,251.09,250.74,250.85,4724.0,250.75,251.09,250.74,250.85,4724.0
2024-09-05 13:00:00,250.95,250.98,250.79,250.79,6867.0,250.95,250.98,250.79,250.79,6867.0
2024-09-05 13:05:00,250.79,251.04,250.55,251.04,1584.0,250.79,251.04,250.55,251.04,1584.0
2024-09-05 13:10:00,251.09,251.5,251.09,251.5,1290.0,251.09,251.5,251.09,251.5,1290.0
2024-09-05 13:15:00,251.37,251.37,251.08,251.2,800.0,251.37,251.37,251.08,251.2,800.0
2024-09-05 13:20:00,251.33,251.33,251.2,251.31,400.0,251.33,251.33,251.2,251.31,400.0
2024-09-05 13:25:00,251.29,251.29,251.02,251.02,800.0,251.29,251.29,251.02,251.02,800.0
2024-09-05 13:30:00,251.08,251.17,250.92,251.17,2350.0,251.08,251.17,250.92,251.17,2350.0
2024-09-05 13:35:00,251.25,251.58,251.18,251.3,2706.0,251.25,251.58,251.18,251.3,2706.0
2024-09-05 13:40:00,251.39,251.66,251.39,251.66,900.0,251.39,251.66,251.39,251.66,900.0
2024-09-05 13:45:00,251.47,251.7,251.38,251.54,18784.0,251.47,251.7,251.38,251.54,18784.0
2024-09-05 13:50:00,251.54,251.76,251.49,251.49,1886.0,251.54,251.76,251.49,251.49,1886.0
2024-09-05 13:55:00,251.55,251.7,251.55,251.7,1521.0,251.55,251.7,251.55,251.7,1521.0
2024-09-05 14:00:00,251.79,252.06,251.75,252.01,2853.0,251.79,252.06,251.75,252.01,2853.0
2024-09-05 14:05:00,252.21,252.26,252.04,252.04,2918.0,252.21,252.26,252.04,252.04,2918.0
2024-09-05 14:10:00,252.09,252.11,251.99,251.99,1784.0,252.09,252.11,251.99,251.99,1784.0
2024-09-05 14:15:00,252.0,252.33,252.0,252.33,1643.0,252.0,252.33,252.0,252.33,1643.0
2024-09-05 14:20:00,252.41,252.5,252.22,252.26,3350.0,252.41,252.5,252.22,252.26,3350.0
2024-09-05 14:25:00,252.22,252.28,252.13,252.24,1365.0,252.22,252.28,252.13,252.24,1365.0
2024-09-05 14:30:00,252.24,252.36,252.24,252.35,1200.0,252.24,252.36,252.24,252.35,1200.0
2024-09-05 14:35:00,252.31,252.5,252.28,252.29,2253.0,252.31,252.5,252.28,252.29,2253.0
2024-09-05 14:40:00,252.36,252.4,252.26,252.4,1458.0,252.36,252.4,252.26,252.4,1458.0
2024-09-05 14:45:00,252.32,252.49,252.22,252.49,1236.0,252.32,252.49,252.22,252.49,1236.0
2024-09-05 14:50:00,252.47,252.5,252.18,252.26,10863.0,252.47,252.5,252.18,252.26,10863.0
2024-09-05 14:55:00,252.19,252.26,251.24,251.32,10411.0,252.19,252.26,251.24,251.32,10411.0
2024-09-05 15:00:00,251.34,251.45,251.11,251.18,26610.0,251.34,251.45,251.11,251.18,26610.0
2024-09-05 15:05:00,251.17,251.18,250.79,250.92,3347.0,251.17,251.18,250.79,250.92,3347.0
2024-09-05 15:10:00,250.85,250.86,250.74,250.74,3245.0,250.85,250.86,250.74,250.74,3245.0
2024-09-05 15:15:00,250.7,250.7,249.99,250.02,9623.0,250.7,250.7,249.99,250.02,9623.0
2024-09-05 15:20:00,250.02,250.2,249.9,250.11,32202.0,250.02,250.2,249.9,250.11,32202.0
2024-09-05 15:25:00,250.01,251.36,250.01,251.36,213685.0,250.01,251.36,250.01,251.36,213685.0
2024-09-05 15:30:00,251.3,251.91,251.29,251.91,13410.0,251.3,251.91,251.29,251.91,13410.0
2024-09-05 15:35:00,251.91,252.07,251.22,251.22,11803.0,251.91,252.07,251.22,251.22,11803.0
2024-09-05 15:40:00,251.16,251.16,250.54,250.74,34680.0,251.16,251.16,250.54,250.74,34680.0
2024-09-05 15:45:00,251.01,251.29,250.72,251.18,11610.0,251.01,251.29,250.72,251.18,11610.0
2024-09-05 15:50:00,251.18,251.18,250.46,250.89,40045.0,251.18,251.18,250.46,250.89,40045.0
2024-09-05 15:55:00,251.32,251.77,250.84,251.77,149610.0,251.32,251.77,250.84,251.77,149610.0
2024-09-06 09:30:00,252.7,253.94,252.61,253.82,13095.0,252.7,253.94,252.61,253.82,13095.0
2024-09-06 09:35:00,253.96,254.09,253.22,253.22,2042.0,253.96,254.09,253.22,253.22,2042.0
2024-09-06 09:40:00,253.22,254.49,253.0,254.33,4274.0,253.22,254.49,253.0,254.33,4274.0
2024-09-06 09:45:00,254.67,255.0,254.2,254.57,3772.0,254.67,255.0,254.2,254.57,3772.0
2024-09-06 09:50:00,254.5,254.89,254.19,254.32,3652.0,254.5,254.89,254.19,254.32,3652.0
2024-09-06 09:55:00,254.32,254.7,253.84,254.17,1832.0,254.32,254.7,253.84,254.17,1832.0
2024-09-06 10:00:00,254.17,254.17,253.19,253.66,11131.0,254.17,254.17,253.19,253.66,11131.0
2024-09-06 10:05:00,253.43,254.32,253.19,254.12,9410.0,253.43,254.32,253.19,254.12,9410.0
2024-09-06 10:10:00,254.26,254.49,253.71,253.8,14464.0,254.26,254.49,253.71,253.8,14464.0
2024-09-06 10:15:00,253.92,254.0,253.3,253.97,3163.0,253.92,254.0,253.3,253.97,3163.0
2024-09-06 10:20:00,254.14,254.24,253.26,253.4,19213.0,254.14,254.24,253.26,253.4,19213.0
2024-09-06 10:25:00,253.26,253.27,252.6,252.74,5139.0,253.26,253.27,252.6,252.74,5139.0
2024-09-06 10:30:00,252.55,252.86,252.19,252.19,6925.0,252.55,252.86,252.19,252.19,6925.0
2024-09-06 10:35:00,252.13,252.29,252.02,252.05,1899.0,252.13,252.29,252.02,252.05,1899.0
2024-09-06 10:40:00,252.14,252.14,251.27,251.27,4449.0,252.14,252.14,251.27,251.27,4449.0
2024-09-06 10:45:00,251.48,251.81,251.25,251.26,3586.0,251.48,251.81,251.25,251.26,3586.0
2024-09-06 10:50:00,251.22,251.32,251.05,251.12,3609.0,251.22,251.32,251.05,251.12,3609.0
2024-09-06 10:55:00,251.12,251.14,250.59,251.1,6886.0,251.12,251.14,250.59,251.1,6886.0
2024-09-06 11:00:00,251.1,252.28,251.08,251.39,31011.0,251.1,252.28,251.08,251.39,31011.0
2024-09-06 11:05:00,251.22,251.4,250.69,250.89,4279.0,251.22,251.4,250.69,250.89,4279.0
2024-09-06 11:10:00,251.07,251.08,250.62,250.79,4980.0,251.07,251.08,250.62,250.79,4980.0
2024-09-06 11:15:00,250.78,250.78,250.15,250.44,4031.0,250.78,250.78,250.15,250.44,4031.0
2024-09-06 11:20:00,250.31,250.96,250.31,250.8,3325.0,250.31,250.96,250.31,250.8,3325.0
2024-09-06 11:25:00,250.63,250.95,250.44,250.44,10126.0,250.63,250.95,250.44,250.44,10126.0
2024-09-06 11:30:00,250.48,251.0,250.47,250.94,4901.0,250.48,251.0,250.47,250.94,4901.0
2024-09-06 11:35:00,250.67,250.97,250.52,250.53,3777.0,250.67,250.97,250.52,250.53,3777.0
2024-09-06 11:40:00,250.56,250.72,250.43,250.62,2399.0,250.56,250.72,250.43,250.62,2399.0
2024-09-06 11:45:00,250.82,250.82,250.24,250.53,5041.0,250.82,250.82,250.24,250.53,5041.0
2024-09-06 11:50:00,250.55,250.77,250.32,250.57,1316.0,250.55,250.77,250.32,250.57,1316.0
2024-09-06 11:55:00,250.67,250.77,250.29,250.49,4250.0,250.67,250.77,250.29,250.49,4250.0
2024-09-06 12:00:00,250.36,250.39,249.95,250.16,5071.0,250.36,250.39,249.95,250.16,5071.0
2024-09-06 12:05:00,250.27,250.63,250.15,250.39,3171.0,250.27,250.63,250.15,250.39,3171.0
2024-09-06 12:10:00,250.37,250.42,250.04,250.08,7678.0,250.37,250.42,250.04,250.08,7678.0
2024-09-06 12:15:00,250.15,250.27,249.91,250.0,9614.0,250.15,250.27,249.91,250.0,9614.0
2024-09-06 12:20:00,250.0,250.19,249.96,250.15,6134.0,250.0,250.19,249.96,250.15,6134.0
2024-09-06 12:25:00,250.24,250.26,249.84,249.9,6909.0,250.24,250.26,249.84,249.9,6909.0
2024-09-06 12:30:00,249.95,250.12,249.73,249.99,8753.0,249.95,250.12,249.73,249.99,8753.0
2024-09-06 12:35:00,249.99,250.42,249.86,249.86,6746.0,249.99,250.42,249.86,249.86,6746.0
2024-09-06 12:40:00,249.95,250.22,249.79,250.22,5614.0,249.95,250.22,249.79,250.22,5614.0
2024-09-06 12:45:00,250.21,250.23,249.87,250.01,11641.0,250.21,250.23,249.87,250.01,11641.0
2024-09-06 12:50:00,250.01,250.13,249.61,249.74,10176.0,250.01,250.13,249.61,249.74,10176.0
2024-09-06 12:55:00,249.74,250.13,249.61,250.13,3034.0,249.74,250.13,249.61,250.13,3034.0
2024-09-06 13:00:00,249.95,250.19,249.77,250.11,15176.0,249.95,250.19,249.77,250.11,15176.0
2024-09-06 13:05:00,250.1,250.4,249.96,250.4,5898.0,250.1,250.4,249.96,250.4,5898.0
2024-09-06 13:10:00,250.49,250.65,250.47,250.62,2649.0,250.49,250.65,250.47,250.62,2649.0
2024-09-06 13:15:00,250.66,250.77,250.34,250.5,8994.0,250.66,250.77,250.34,250.5,8994.0
2024-09-06 13:20:00,250.55,250.91,250.54,250.91,2016.0,250.55,250.91,250.54,250.91,2016.0
2024-09-06 13:25:00,250.75,250.9,250.56,250.63,3328.0,250.75,250.9,250.56,250.63,3328.0
2024-09-06 13:30:00,250.54,250.56,250.31,250.43,2967.0,250.54,250.56,250.31,250.43,2967.0
2024-09-06 13:35:00,250.37,250.42,250.06,250.25,6776.0,250.37,250.42,250.06,250.25,6776.0
2024-09-06 13:40:00,250.25,250.25,249.91,250.06,5683.0,250.25,250.25,249.91,250.06,5683.0
2024-09-06 13:45:00,250.0,250.3,249.97,250.06,3472.0,250.0,250.3,249.97,250.06,3472.0
2024-09-06 13:50:00,250.2,250.39,249.97,250.29,3350.0,250.2,250.39,249.97,250.29,3350.0
2024-09-06 13:55:00,250.34,250.54,250.16,250.31,4245.0,250.34,250.54,250.16,250.31,4245.0
2024-09-06 14:00:00,250.31,250.35,249.87,249.95,6250.0,250.31,250.35,249.87,249.95,6250.0
2024-09-06 14:05:00,249.95,250.23,249.85,250.23,3389.0,249.95,250.23,249.85,250.23,3389.0
2024-09-06 14:10:00,250.09,250.28,249.96,250.17,3775.0,250.09,250.28,249.96,250.17,3775.0
2024-09-06 14:15:00,250.17,250.54,250.03,250.4,5420.0,250.17,250.54,250.03,250.4,5420.0
2024-09-06 14:20:00,250.41,250.71,250.1,250.4,4043.0,250.41,250.71,250.1,250.4,4043.0
2024-09-06 14:25:00,250.26,250.3,249.98,250.2,3023.0,250.26,250.3,249.98,250.2,3023.0
2024-09-06 14:30:00,250.2,250.23,250.0,250.15,2821.0,250.2,250.23,250.0,250.15,2821.0
2024-09-06 14:35:00,250.07,250.49,250.0,250.41,8856.0,250.07,250.49,250.0,250.41,8856.0
2024-09-06 14:40:00,250.44,250.59,250.37,250.52,5786.0,250.44,250.59,250.37,250.52,5786.0
2024-09-06 14:45:00,250.59,250.62,250.35,250.62,4063.0,250.59,250.62,250.35,250.62,4063.0
2024-09-06 14:50:00,250.57,250.93,250.37,250.82,5112.0,250.57,250.93,250.37,250.82,5112.0
2024-09-06 14:55:00,250.91,251.02,250.75,251.02,7879.0,250.91,251.02,250.75,251.02,7879.0
2024-09-06 15:00:00,250.98,251.25,250.98,251.18,6011.0,250.98,251.25,250.98,251.18,6011.0
2024-09-06 15:05:00,251.14,251.37,251.05,251.29,5831.0,251.14,251.37,251.05,251.29,5831.0
2024-09-06 15:10:00,251.35,251.52,251.29,251.46,6947.0,251.35,251.52,251.29,251.46,6947.0
2024-09-06 15:15:00,251.52,251.52,251.37,251.43,4431.0,251.52,251.52,251.37,251.43,4431.0
2024-09-06 15:20:00,251.48,251.65,251.36,251.5,7175.0,251.48,251.65,251.36,251.5,7175.0
2024-09-06 15:25:00,251.65,251.71,251.35,251.35,6239.0,251.65,251.71,251.35,251.35,6239.0
2024-09-06 15:30:00,251.34,251.62,251.2,251.4,6813.0,251.34,251.62,251.2,251.4,6813.0
2024-09-06 15:35:00,251.51,251.51,251.18,251.18,8657.0,251.51,251.51,251.18,251.18,8657.0
2024-09-06 15:40:00,251.18,251.38,250.93,250.93,8058.0,251.18,251.38,250.93,250.93,8058.0
2024-09-06 15:45:00,250.86,251.34,250.85,251.23,7969.0,250.86,251.34,250.85,251.23,7969.0
2024-09-06 15:50:00,251.35,251.53,250.27,250.53,30645.0,251.35,251.53,250.27,250.53,30645.0
2024-09-06 15:55:00,250.41,250.41,249.97,250.34,46880.0,250.41,250.41,249.97,250.34,46880.0
2024-09-09 09:30:00,251.62,254.4,251.55,254.14,14718.0,251.62,254.4,251.55,254.14,14718.0
2024-09-09 09:35:00,254.85,254.85,254.0,254.19,3390.0,254.85,254.85,254.0,254.19,3390.0
2024-09-09 09:40:00,254.16,254.4,253.91,254.26,2143.0,254.16,254.4,253.91,254.26,2143.0
2024-09-09 09:45:00,254.3,254.32,253.88,254.2,2781.0,254.3,254.32,253.88,254.2,2781.0
2024-09-09 09:50:00,254.27,254.63,254.14,254.29,5331.0,254.27,254.63,254.14,254.29,5331.0
2024-09-09 09:55:00,254.53,254.53,254.19,254.32,1352.0,254.53,254.53,254.19,254.32,1352.0
2024-09-09 10:00:00,254.46,254.7,254.21,254.36,3217.0,254.46,254.7,254.21,254.36,3217.0
2024-09-09 10:05:00,254.34,254.85,254.22,254.79,3760.0,254.34,254.85,254.22,254.79,3760.0
2024-09-09 10:10:00,254.85,255.8,254.85,255.28,6718.0,254.85,255.8,254.85,255.28,6718.0
2024-09-09 10:15:00,255.35,255.41,254.66,254.76,2951.0,255.35,255.41,254.66,254.76,2951.0
2024-09-09 10:20:00,254.77,254.83,254.52,254.56,3382.0,254.77,254.83,254.52,254.56,3382.0
2024-09-09 10:25:00,254.64,254.8,254.47,254.6,4820.0,254.64,254.8,254.47,254.6,4820.0
2024-09-09 10:30:00,254.63,254.69,254.13,254.14,3120.0,254.63,254.69,254.13,254.14,3120.0
2024-09-09 10:35:00,254.28,254.28,253.43,253.52,5706.0,254.28,254.28,253.43,253.52,5706.0
2024-09-09 10:40:00,253.49,253.73,253.32,253.44,2295.0,253.49,253.73,253.32,253.44,2295.0
2024-09-09 10:45:00,253.29,253.56,252.89,252.9,14552.0,253.29,253.56,252.89,252.9,14552.0
2024-09-09 10:50:00,252.76,252.91,252.02,252.36,13068.0,252.76,252.91,252.02,252.36,13068.0
2024-09-09 10:55:00,252.36,252.36,251.71,251.91,4411.0,252.36,252.36,251.71,251.91,4411.0
2024-09-09 11:00:00,251.88,252.41,251.82,252.24,3294.0,251.88,252.41,251.82,252.24,3294.0
2024-09-09 11:05:00,252.22,252.88,252.21,252.77,2211.0,252.22,252.88,252.21,252.77,2211.0
2024-09-09 11:10:00,252.54,252.75,251.98,252.14,6097.0,252.54,252.75,251.98,252.14,6097.0
2024-09-09 11:15:00,251.99,252.23,251.65,251.81,6056.0,251.99,252.23,251.65,251.81,6056.0
2024-09-09 11:20:00,251.91,252.19,251.88,251.92,6820.0,251.91,252.19,251.88,251.92,6820.0
2024-09-09 11:25:00,251.85,252.54,251.85,252.32,1628.0,251.85,252.54,251.85,252.32,1628.0
2024-09-09 11:30:00,252.67,253.1,252.58,252.86,2407.0,252.67,253.1,252.58,252.86,2407.0
2024-09-09 11:35:00,252.87,252.87,252.58,252.58,3510.0,252.87,252.87,252.58,252.58,3510.0
2024-09-09 11:40:00,252.87,253.03,252.86,253.03,205.0,252.87,253.03,252.86,253.03,205.0
2024-09-09 11:45:00,252.85,253.1,252.76,253.08,827.0,252.85,253.1,252.76,253.08,827.0
2024-09-09 11:50:00,253.06,253.1,252.87,253.07,3033.0,253.06,253.1,252.87,253.07,3033.0
2024-09-09 11:55:00,253.18,253.23,252.87,252.99,2779.0,253.18,253.23,252.87,252.99,2779.0
2024-09-09 12:00:00,253.04,253.48,252.89,253.31,2229.0,253.04,253.48,252.89,253.31,2229.0
2024-09-09 12:05:00,253.36,253.7,253.31,253.45,6000.0,253.36,253.7,253.31,253.45,6000.0
2024-09-09 12:10:00,253.55,253.75,253.45,253.75,4484.0,253.55,253.75,253.45,253.75,4484.0
2024-09-09 12:15:00,253.75,253.85,253.72,253.79,700.0,253.75,253.85,253.72,253.79,700.0
2024-09-09 12:20:00,253.7,254.06,253.7,254.06,1900.0,253.7,254.06,253.7,254.06,1900.0
2024-09-09 12:25:00,254.05,254.15,254.04,254.13,1200.0,254.05,254.15,254.04,254.13,1200.0
2024-09-09 12:30:00,254.17,254.45,254.17,254.44,2700.0,254.17,254.45,254.17,254.44,2700.0
2024-09-09 12:35:00,254.37,254.42,254.19,254.39,4050.0,254.37,254.42,254.19,254.39,4050.0
2024-09-09 12:40:00,254.43,254.85,254.42,254.84,3150.0,254.43,254.85,254.42,254.84,3150.0
2024-09-09 12:45:00,254.84,255.03,254.76,255.0,4632.0,254.84,255.03,254.76,255.0,4632.0
2024-09-09 12:50:00,255.07,255.46,254.89,255.3,11696.0,255.07,255.46,254.89,255.3,11696.0
2024-09-09 12:55:00,255.29,255.64,255.29,255.64,2918.0,255.29,255.64,255.29,255.64,2918.0
2024-09-09 13:00:00,255.53,255.63,255.36,255.46,5463.0,255.53,255.63,255.36,255.46,5463.0
2024-09-09 13:05:00,255.54,255.73,255.46,255.66,1997.0,255.54,255.73,255.46,255.66,1997.0
2024-09-09 13:10:00,255.6,255.75,255.38,255.44,20225.0,255.6,255.75,255.38,255.44,20225.0
2024-09-09 13:15:00,255.44,255.66,255.41,255.57,4659.0,255.44,255.66,255.41,255.57,4659.0
2024-09-09 13:20:00,255.56,255.88,255.53,255.79,20351.0,255.56,255.88,255.53,255.79,20351.0
2024-09-09 13:25:00,255.78,256.05,255.78,256.04,4523.0,255.78,256.05,255.78,256.04,4523.0
2024-09-09 13:30:00,255.99,255.99,255.57,255.66,8912.0,255.99,255.99,255.57,255.66,8912.0
2024-09-09 13:35:00,255.71,255.81,255.47,255.81,29470.0,255.71,255.81,255.47,255.81,29470.0
2024-09-09 13:40:00,255.78,255.78,255.41,255.41,5071.0,255.78,255.78,255.41,255.41,5071.0
2024-09-09 13:45:00,255.34,255.72,255.34,255.59,890.0,255.34,255.72,255.34,255.59,890.0
2024-09-09 13:50:00,255.57,255.57,255.41,255.53,1148.0,255.57,255.57,255.41,255.53,1148.0
2024-09-09 13:55:00,255.52,255.52,254.43,254.43,6922.0,255.52,255.52,254.43,254.43,6922.0
2024-09-09 14:00:00,254.5,254.5,253.95,254.07,2907.0,254.5,254.5,253.95,254.07,2907.0
2024-09-09 14:05:00,254.03,254.11,253.67,253.77,3676.0,254.03,254.11,253.67,253.77,3676.0
2024-09-09 14:10:00,253.88,253.88,253.85,253.85,351.0,253.88,253.88,253.85,253.85,351.0
2024-09-09 14:15:00,253.82,253.95,253.71,253.95,2460.0,253.82,253.95,253.71,253.95,2460.0
2024-09-09 14:20:00,253.84,254.08,253.66,254.08,4386.0,253.84,254.08,253.66,254.08,4386.0
2024-09-09 14:25:00,254.08,254.35,254.0,254.19,6204.0,254.08,254.35,254.0,254.19,6204.0
2024-09-09 14:30:00,254.08,254.24,254.0,254.03,6740.0,254.08,254.24,254.0,254.03,6740.0
2024-09-09 14:35:00,254.09,254.47,254.09,254.47,11896.0,254.09,254.47,254.09,254.47,11896.0
2024-09-09 14:40:00,254.4,254.65,254.24,254.65,4586.0,254.4,254.65,254.24,254.65,4586.0
2024-09-09 14:45:00,254.54,254.73,254.39,254.68,7120.0,254.54,254.73,254.39,254.68,7120.0
2024-09-09 14:50:00,254.69,254.79,254.56,254.72,8897.0,254.69,254.79,254.56,254.72,8897.0
2024-09-09 14:55:00,254.73,254.85,254.54,254.85,4633.0,254.73,254.85,254.54,254.85,4633.0
2024-09-09 15:00:00,254.7,254.85,254.59,254.66,8267.0,254.7,254.85,254.59,254.66,8267.0
2024-09-09 15:05:00,254.69,254.95,254.69,254.95,3228.0,254.69,254.95,254.69,254.95,3228.0
2024-09-09 15:10:00,254.81,255.05,254.75,255.04,6473.0,254.81,255.05,254.75,255.04,6473.0
2024-09-09 15:15:00,255.06,255.16,254.95,255.01,13670.0,255.06,255.16,254.95,255.01,13670.0
2024-09-09 15:20:00,255.0,255.04,254.82,254.95,7268.0,255.0,255.04,254.82,254.95,7268.0
2024-09-09 15:25:00,254.88,255.45,254.86,255.44,4085.0,254.88,255.45,254.86,255.44,4085.0
2024-09-09 15:30:00,255.45,256.04,255.27,255.62,10181.0,255.45,256.04,255.27,255.62,10181.0
2024-09-09 15:35:00,255.61,255.84,255.51,255.52,8273.0,255.61,255.84,255.51,255.52,8273.0
2024-09-09 15:40:00,255.47,255.65,255.32,255.54,6143.0,255.47,255.65,255.32,255.54,6143.0
2024-09-09 15:45:00,255.45,255.45,254.84,254.9,10537.0,255.45,255.45,254.84,254.9,10537.0
2024-09-09 15:50:00,254.86,255.46,254.64,255.3,19665.0,254.86,255.46,254.64,255.3,19665.0
2024-09-09 15:55:00,255.54,255.85,255.31,255.83,53378.0,255.54,255.85,255.31,255.83,53378.0
2024-09-10 09:30:00,256.54,257.85,256.18,257.0,27972.0,256.54,257.85,256.18,257.0,27972.0
2024-09-10 09:35:00,256.98,257.26,256.57,257.09,5949.0,256.98,257.26,256.57,257.09,5949.0
2024-09-10 09:40:00,255.67,256.21,255.07,255.57,1903.0,255.67,256.21,255.07,255.57,1903.0
2024-09-10 09:45:00,255.61,256.14,255.61,255.8,2011.0,255.61,256.14,255.61,255.8,2011.0
2024-09-10 09:50:00,256.06,256.2,255.85,256.09,2656.0,256.06,256.2,255.85,256.09,2656.0
2024-09-10 09:55:00,256.12,256.44,255.83,255.92,11984.0,256.12,256.44,255.83,255.92,11984.0
2024-09-10 10:00:00,255.94,256.3,255.73,255.77,2256.0,255.94,256.3,255.73,255.77,2256.0
2024-09-10 10:05:00,255.96,255.96,254.25,254.25,3099.0,255.96,255.96,254.25,254.25,3099.0
2024-09-10 10:10:00,254.12,254.28,252.97,253.25,8515.0,254.12,254.28,252.97,253.25,8515.0
2024-09-10 10:15:00,253.11,253.15,252.8,252.85,1618.0,253.11,253.15,252.8,252.85,1618.0
2024-09-10 10:20:00,252.8,252.8,252.44,252.52,1595.0,252.8,252.8,252.44,252.52,1595.0
2024-09-10 10:25:00,252.5,253.53,252.5,253.53,3535.0,252.5,253.53,252.5,253.53,3535.0
2024-09-10 10:30:00,253.57,254.53,252.82,253.18,30837.0,253.57,254.53,252.82,253.18,30837.0
2024-09-10 10:35:00,253.38,253.54,253.08,253.54,5999.0,253.38,253.54,253.08,253.54,5999.0
2024-09-10 10:40:00,253.41,253.41,252.74,252.8,4272.0,253.41,253.41,252.74,252.8,4272.0
2024-09-10 10:45:00,252.73,253.0,252.71,253.0,1139.0,252.73,253.0,252.71,253.0,1139.0
2024-09-10 10:50:00,253.0,253.0,252.26,252.54,2803.0,253.0,253.0,252.26,252.54,2803.0
2024-09-10 10:55:00,252.55,253.01,252.35,252.99,2941.0,252.55,253.01,252.35,252.99,2941.0
2024-09-10 11:00:00,252.89,252.95,252.72,252.89,894.0,252.89,252.95,252.72,252.89,894.0
2024-09-10 11:05:00,252.83,253.27,252.82,253.27,2596.0,252.83,253.27,252.82,253.27,2596.0
2024-09-10 11:10:00,253.29,253.72,253.26,253.62,3478.0,253.29,253.72,253.26,253.62,3478.0
2024-09-10 11:15:00,253.95,254.0,253.83,254.0,1751.0,253.95,254.0,253.83,254.0,1751.0
2024-09-10 11:20:00,253.95,253.99,253.78,253.78,800.0,253.95,253.99,253.78,253.78,800.0
2024-09-10 11:25:00,254.02,254.15,253.87,253.93,1085.0,254.02,254.15,253.87,253.93,1085.0
2024-09-10 11:30:00,253.86,253.92,253.68,253.84,3100.0,253.86,253.92,253.68,253.84,3100.0
2024-09-10 11:35:00,253.96,254.0,253.6,253.6,1400.0,253.96,254.0,253.6,253.6,1400.0
2024-09-10 11:40:00,253.75,253.76,253.58,253.64,849.0,253.75,253.76,253.58,253.64,849.0
2024-09-10 11:45:00,253.41,253.51,253.02,253.12,1905.0,253.41,253.51,253.02,253.12,1905.0
2024-09-10 11:50:00,252.92,252.92,252.26,252.43,1724.0,252.92,252.92,252.26,252.43,1724.0
2024-09-10 11:55:00,252.38,252.91,252.25,252.42,12028.0,252.38,252.91,252.25,252.42,12028.0
2024-09-10 12:00:00,252.35,252.77,252.23,252.56,7393.0,252.35,252.77,252.23,252.56,7393.0
2024-09-10 12:05:00,252.42,252.45,252.32,252.45,2793.0,252.42,252.45,252.32,252.45,2793.0
2024-09-10 12:10:00,252.4,252.64,252.32,252.64,2893.0,252.4,252.64,252.32,252.64,2893.0
2024-09-10 12:15:00,252.37,252.85,252.31,252.73,2518.0,252.37,252.85,252.31,252.73,2518.0
2024-09-10 12:20:00,252.73,252.87,252.58,252.76,1600.0,252.73,252.87,252.58,252.76,1600.0
2024-09-10 12:25:00,252.7,252.7,252.48,252.55,2745.0,252.7,252.7,252.48,252.55,2745.0
2024-09-10 12:30:00,252.56,253.06,252.43,252.79,5606.0,252.56,253.06,252.43,252.79,5606.0
2024-09-10 12:35:00,252.91,252.93,252.74,252.74,1077.0,252.91,252.93,252.74,252.74,1077.0
2024-09-10 12:40:00,252.83,252.98,252.58,252.6,1373.0,252.83,252.98,252.58,252.6,1373.0
2024-09-10 12:45:00,252.55,252.92,252.54,252.81,3899.0,252.55,252.92,252.54,252.81,3899.0
2024-09-10 12:50:00,252.8,252.92,252.67,252.92,1250.0,252.8,252.92,252.67,252.92,1250.0
2024-09-10 12:55:00,252.83,253.05,252.69,252.91,4744.0,252.83,253.05,252.69,252.91,4744.0
2024-09-10 13:00:00,252.9,253.09,252.87,252.9,4006.0,252.9,253.09,252.87,252.9,4006.0
2024-09-10 13:05:00,252.81,253.28,252.81,253.27,5952.0,252.81,253.28,252.81,253.27,5952.0
2024-09-10 13:10:00,253.28,254.17,253.28,254.08,18813.0,253.28,254.17,253.28,254.08,18813.0
2024-09-10 13:15:00,254.09,254.12,253.87,253.88,3630.0,254.09,254.12,253.87,253.88,3630.0
2024-09-10 13:20:00,253.88,253.89,253.61,253.8,4073.0,253.88,253.89,253.61,253.8,4073.0
2024-09-10 13:25:00,253.81,253.86,253.56,253.63,5080.0,253.81,253.86,253.56,253.63,5080.0
2024-09-10 13:30:00,253.63,253.88,253.63,253.79,2300.0,253.63,253.88,253.63,253.79,2300.0
2024-09-10 13:35:00,253.78,253.78,253.63,253.7,2105.0,253.78,253.78,253.63,253.7,2105.0
2024-09-10 13:40:00,253.7,254.09,253.69,253.93,4625.0,253.7,254.09,253.69,253.93,4625.0
2024-09-10 13:45:00,253.93,254.04,253.51,253.53,1854.0,253.93,254.04,253.51,253.53,1854.0
2024-09-10 13:50:00,253.34,253.99,253.34,253.87,10387.0,253.34,253.99,253.34,253.87,10387.0
2024-09-10 13:55:00,253.95,254.17,253.93,254.13,7510.0,253.95,254.17,253.93,254.13,7510.0
2024-09-10 14:00:00,254.14,254.68,254.12,254.62,7843.0,254.14,254.68,254.12,254.62,7843.0
2024-09-10 14:05:00,254.61,254.61,254.5,254.51,3136.0,254.61,254.61,254.5,254.51,3136.0
2024-09-10 14:10:00,254.56,254.69,254.46,254.67,3901.0,254.56,254.69,254.46,254.67,3901.0
2024-09-10 14:15:00,254.65,254.79,254.57,254.58,3653.0,254.65,254.79,254.57,254.58,3653.0
2024-09-10 14:20:00,254.66,254.66,254.49,254.62,2300.0,254.66,254.66,254.49,254.62,2300.0
2024-09-10 14:25:00,254.5,254.54,254.43,254.44,2036.0,254.5,254.54,254.43,254.44,2036.0
2024-09-10 14:30:00,254.41,254.83,254.41,254.8,16369.0,254.41,254.83,254.41,254.8,16369.0
2024-09-10 14:35:00,254.76,254.76,254.29,254.37,2750.0,254.76,254.76,254.29,254.37,2750.0
2024-09-10 14:40:00,254.23,254.37,254.16,254.36,2986.0,254.23,254.37,254.16,254.36,2986.0
2024-09-10 14:45:00,254.35,254.56,254.24,254.5,3154.0,254.35,254.56,254.24,254.5,3154.0
2024-09-10 14:50:00,254.52,254.63,254.48,254.57,2631.0,254.52,254.63,254.48,254.57,2631.0
2024-09-10 14:55:00,254.57,254.57,254.29,254.41,4393.0,254.57,254.57,254.29,254.41,4393.0
2024-09-10 15:00:00,254.51,254.75,254.51,254.69,4180.0,254.51,254.75,254.51,254.69,4180.0
2024-09-10 15:05:00,254.69,254.75,254.47,254.69,6170.0,254.69,254.75,254.47,254.69,6170.0
2024-09-10 15:10:00,254.64,254.74,254.64,254.74,1700.0,254.64,254.74,254.64,254.74,1700.0
2024-09-10 15:15:00,254.74,254.99,254.7,254.78,6029.0,254.74,254.99,254.7,254.78,6029.0
2024-09-10 15:20:00,254.78,255.23,254.77,255.12,5867.0,254.78,255.23,254.77,255.12,5867.0
2024-09-10 15:25:00,255.15,255.6,255.15,255.35,6642.0,255.15,255.6,255.15,255.35,6642.0
2024-09-10 15:30:00,255.36,255.79,255.35,255.7,15558.0,255.36,255.79,255.35,255.7,15558.0
2024-09-10 15:35:00,255.58,255.88,255.5,255.67,15121.0,255.58,255.88,255.5,255.67,15121.0
2024-09-10 15:40:00,255.75,256.22,255.73,256.22,21603.0,255.75,256.22,255.73,256.22,21603.0
2024-09-10 15:45:00,256.23,256.64,255.97,256.64,21579.0,256.23,256.64,255.97,256.64,21579.0
2024-09-10 15:50:00,256.55,256.98,256.11,256.93,35703.0,256.55,256.98,256.11,256.93,35703.0
2024-09-10 15:55:00,256.89,257.81,256.89,257.62,97045.0,256.89,257.81,256.89,257.62,97045.0
2024-09-11 09:30:00,255.63,255.63,254.89,254.97,48963.0,255.63,255.63,254.89,254.97,48963.0
2024-09-11 09:35:00,254.39,255.49,254.34,255.44,10701.0,254.39,255.49,254.34,255.44,10701.0
2024-09-11 09:40:00,255.25,255.85,255.2,255.37,50969.0,255.25,255.85,255.2,255.37,50969.0
2024-09-11 09:45:00,255.31,255.71,254.97,255.35,2630.0,255.31,255.71,254.97,255.35,2630.0
2024-09-11 09:50:00,255.3,256.0,255.25,255.69,2571.0,255.3,256.0,255.25,255.69,2571.0
2024-09-11 09:55:00,256.0,256.28,255.74,255.84,2037.0,256.0,256.28,255.74,255.84,2037.0
2024-09-11 10:00:00,255.7,255.8,255.36,255.61,3150.0,255.7,255.8,255.36,255.61,3150.0
2024-09-11 10:05:00,255.49,255.63,255.23,255.38,54010.0,255.49,255.63,255.23,255.38,54010.0
2024-09-11 10:10:00,255.37,255.37,254.54,254.55,16539.0,255.37,255.37,254.54,254.55,16539.0
2024-09-11 10:15:00,254.34,254.59,254.07,254.37,27783.0,254.34,254.59,254.07,254.37,27783.0
2024-09-11 10:20:00,254.35,254.35,253.42,253.54,37613.0,254.35,254.35,253.42,253.54,37613.0
2024-09-11 10:25:00,252.88,253.23,252.75,252.75,3000.0,252.88,253.23,252.75,252.75,3000.0
2024-09-11 10:30:00,252.76,252.79,252.05,252.05,5260.0,252.76,252.79,252.05,252.05,5260.0
2024-09-11 10:35:00,252.3,252.52,252.21,252.42,55003.0,252.3,252.52,252.21,252.42,55003.0
2024-09-11 10:40:00,252.42,252.64,252.29,252.36,4689.0,252.42,252.64,252.29,252.36,4689.0
2024-09-11 10:45:00,252.51,252.66,252.32,252.39,3969.0,252.51,252.66,252.32,252.39,3969.0
2024-09-11 10:50:00,252.0,252.29,251.94,252.24,4454.0,252.0,252.29,251.94,252.24,4454.0
2024-09-11 10:55:00,252.28,252.63,252.09,252.63,23597.0,252.28,252.63,252.09,252.63,23597.0
2024-09-11 11:00:00,252.56,252.8,252.25,252.67,102110.0,252.56,252.8,252.25,252.67,102110.0
2024-09-11 11:05:00,252.68,253.55,252.56,253.18,5823.0,252.68,253.55,252.56,253.18,5823.0
2024-09-11 11:10:00,253.13,253.77,253.09,253.77,1852.0,253.13,253.77,253.09,253.77,1852.0
2024-09-11 11:15:00,253.69,253.81,253.45,253.71,1448.0,253.69,253.81,253.45,253.71,1448.0
2024-09-11 11:20:00,253.75,253.83,253.45,253.45,4426.0,253.75,253.83,253.45,253.45,4426.0
2024-09-11 11:25:00,253.45,253.68,253.21,253.47,1834.0,253.45,253.68,253.21,253.47,1834.0
2024-09-11 11:30:00,253.47,253.56,253.32,253.32,900.0,253.47,253.56,253.32,253.32,900.0
2024-09-11 11:35:00,253.63,253.8,253.56,253.67,49353.0,253.63,253.8,253.56,253.67,49353.0
2024-09-11 11:40:00,253.99,254.11,253.96,253.96,3476.0,253.99,254.11,253.96,253.96,3476.0
2024-09-11 11:45:00,254.01,254.54,254.0,254.29,5553.0,254.01,254.54,254.0,254.29,5553.0
2024-09-11 11:50:00,254.26,254.41,254.1,254.14,2054.0,254.26,254.41,254.1,254.14,2054.0
2024-09-11 11:55:00,254.0,254.0,253.57,253.98,2517.0,254.0,254.0,253.57,253.98,2517.0
2024-09-11 12:00:00,253.98,254.75,253.81,254.75,6212.0,253.98,254.75,253.81,254.75,6212.0
2024-09-11 12:05:00,255.0,255.39,254.94,254.99,6200.0,255.0,255.39,254.94,254.99,6200.0
2024-09-11 12:10:00,254.99,255.45,254.98,255.45,2229.0,254.99,255.45,254.98,255.45,2229.0
2024-09-11 12:15:00,255.39,255.76,255.32,255.7,1599.0,255.39,255.76,255.32,255.7,1599.0
2024-09-11 12:20:00,255.86,255.91,255.39,255.47,3231.0,255.86,255.91,255.39,255.47,3231.0
2024-09-11 12:25:00,255.58,255.95,255.39,255.88,2301.0,255.58,255.95,255.39,255.88,2301.0
2024-09-11 12:30:00,256.0,256.18,255.85,256.06,3274.0,256.0,256.18,255.85,256.06,3274.0
2024-09-11 12:35:00,256.06,256.48,255.92,256.48,3600.0,256.06,256.48,255.92,256.48,3600.0
2024-09-11 12:40:00,256.47,256.47,256.06,256.06,2668.0,256.47,256.47,256.06,256.06,2668.0
2024-09-11 12:45:00,256.08,256.09,255.63,255.63,1886.0,256.08,256.09,255.63,255.63,1886.0
2024-09-11 12:50:00,255.68,256.05,255.51,255.96,6653.0,255.68,256.05,255.51,255.96,6653.0
2024-09-11 12:55:00,256.08,256.11,255.72,255.96,2414.0,256.08,256.11,255.72,255.96,2414.0
2024-09-11 13:00:00,256.08,256.34,255.95,256.34,2604.0,256.08,256.34,255.95,256.34,2604.0
2024-09-11 13:05:00,256.56,257.15,256.25,256.25,9594.0,256.56,257.15,256.25,256.25,9594.0
2024-09-11 13:10:00,256.25,256.61,256.22,256.48,35700.0,256.25,256.61,256.22,256.48,35700.0
2024-09-11 13:15:00,256.46,256.46,256.3,256.31,845.0,256.46,256.46,256.3,256.31,845.0
2024-09-11 13:20:00,256.35,256.38,256.13,256.25,1000.0,256.35,256.38,256.13,256.25,1000.0
2024-09-11 13:25:00,256.27,256.28,256.15,256.15,742.0,256.27,256.28,256.15,256.15,742.0
2024-09-11 13:30:00,256.43,256.46,255.98,256.27,5514.0,256.43,256.46,255.98,256.27,5514.0
2024-09-11 13:35:00,256.2,256.42,256.12,256.21,5184.0,256.2,256.42,256.12,256.21,5184.0
2024-09-11 13:40:00,256.21,256.47,256.07,256.37,4077.0,256.21,256.47,256.07,256.37,4077.0
2024-09-11 13:45:00,256.5,256.86,256.44,256.81,3408.0,256.5,256.86,256.44,256.81,3408.0
2024-09-11 13:50:00,256.68,256.73,256.51,256.68,1650.0,256.68,256.73,256.51,256.68,1650.0
2024-09-11 13:55:00,256.42,256.78,256.36,256.78,2605.0,256.42,256.78,256.36,256.78,2605.0
2024-09-11 14:00:00,256.73,256.99,256.72,256.93,4748.0,256.73,256.99,256.72,256.93,4748.0
2024-09-11 14:05:00,256.93,257.05,256.84,256.93,4162.0,256.93,257.05,256.84,256.93,4162.0
2024-09-11 14:10:00,256.82,257.01,256.73,256.97,3710.0,256.82,257.01,256.73,256.97,3710.0
2024-09-11 14:15:00,256.79,256.88,256.59,256.77,1311.0,256.79,256.88,256.59,256.77,1311.0
2024-09-11 14:20:00,256.8,257.13,256.8,257.1,4077.0,256.8,257.13,256.8,257.1,4077.0
2024-09-11 14:25:00,257.03,257.78,257.02,257.63,13151.0,257.03,257.78,257.02,257.63,13151.0
2024-09-11 14:30:00,257.53,258.0,257.53,257.93,6020.0,257.53,258.0,257.53,257.93,6020.0
2024-09-11 14:35:00,257.93,258.01,257.69,257.9,3200.0,257.93,258.01,257.69,257.9,3200.0
2024-09-11 14:40:00,257.99,258.35,257.92,258.25,7595.0,257.99,258.35,257.92,258.25,7595.0
2024-09-11 14:45:00,258.18,258.2,257.79,258.06,8041.0,258.18,258.2,257.79,258.06,8041.0
2024-09-11 14:50:00,258.05,258.05,257.59,257.66,5725.0,258.05,258.05,257.59,257.66,5725.0
2024-09-11 14:55:00,257.59,257.87,257.55,257.55,2906.0,257.59,257.87,257.55,257.55,2906.0
2024-09-11 15:00:00,257.53,257.68,257.22,257.28,3102.0,257.53,257.68,257.22,257.28,3102.0
2024-09-11 15:05:00,257.2,257.73,257.2,257.73,10435.0,257.2,257.73,257.2,257.73,10435.0
2024-09-11 15:10:00,257.78,258.05,257.73,258.05,5588.0,257.78,258.05,257.73,258.05,5588.0
2024-09-11 15:15:00,258.16,258.5,257.88,258.19,104953.0,258.16,258.5,257.88,258.19,104953.0
2024-09-11 15:20:00,258.19,258.56,258.19,258.5,6709.0,258.19,258.56,258.19,258.5,6709.0
2024-09-11 15:25:00,258.57,258.69,258.44,258.65,8492.0,258.57,258.69,258.44,258.65,8492.0
2024-09-11 15:30:00,258.65,258.72,258.38,258.61,13352.0,258.65,258.72,258.38,258.61,13352.0
2024-09-11 15:35:00,258.63,258.63,258.04,258.11,21772.0,258.63,258.63,258.04,258.11,21772.0
2024-09-11 15:40:00,258.19,258.25,257.42,257.62,23749.0,258.19,258.25,257.42,257.62,23749.0
2024-09-11 15:45:00,257.65,257.93,257.29,257.93,24914.0,257.65,257.93,257.29,257.93,24914.0
2024-09-11 15:50:00,257.8,259.43,257.53,259.04,55417.0,257.8,259.43,257.53,259.04,55417.0
2024-09-11 15:55:00,259.11,259.67,258.86,258.92,132267.0,259.11,259.67,258.86,258.92,132267.0
2024-09-12 09:30:00,259.52,259.52,257.55,257.63,20176.0,259.52,259.52,257.55,257.63,20176.0
2024-09-12 09:35:00,257.69,259.29,257.63,259.06,3359.0,257.69,259.29,257.63,259.06,3359.0
2024-09-12 09:40:00,259.18,259.27,258.76,259.13,2397.0,259.18,259.27,258.76,259.13,2397.0
2024-09-12 09:45:00,259.0,259.3,258.82,259.0,1819.0,259.0,259.3,258.82,259.0,1819.0
2024-09-12 09:50:00,258.75,258.84,258.04,258.11,14846.0,258.75,258.84,258.04,258.11,14846.0
2024-09-12 09:55:00,258.07,258.08,257.42,257.43,950.0,258.07,258.08,257.42,257.43,950.0
2024-09-12 10:00:00,257.43,257.47,256.61,257.36,32281.0,257.43,257.47,256.61,257.36,32281.0
2024-09-12 10:05:00,257.43,257.71,257.02,257.02,2297.0,257.43,257.71,257.02,257.02,2297.0
2024-09-12 10:10:00,257.29,258.29,257.29,258.13,2252.0,257.29,258.29,257.29,258.13,2252.0
2024-09-12 10:15:00,258.13,258.77,258.04,258.77,3264.0,258.13,258.77,258.04,258.77,3264.0
2024-09-12 10:20:00,258.43,258.95,258.43,258.74,3749.0,258.43,258.95,258.43,258.74,3749.0
2024-09-12 10:25:00,258.68,258.68,258.32,258.67,5896.0,258.68,258.68,258.32,258.67,5896.0
2024-09-12 10:30:00,258.72,259.01,258.71,259.0,2291.0,258.72,259.01,258.71,259.0,2291.0
2024-09-12 10:35:00,258.76,258.76,257.55,258.03,5078.0,258.76,258.76,257.55,258.03,5078.0
2024-09-12 10:40:00,258.11,258.39,258.11,258.39,1700.0,258.11,258.39,258.11,258.39,1700.0
2024-09-12 10:45:00,258.27,258.4,258.06,258.25,4800.0,258.27,258.4,258.06,258.25,4800.0
2024-09-12 10:50:00,258.24,258.33,258.1,258.11,9785.0,258.24,258.33,258.1,258.11,9785.0
2024-09-12 10:55:00,258.29,258.29,257.38,257.38,5709.0,258.29,258.29,257.38,257.38,5709.0
2024-09-12 11:00:00,257.43,257.77,257.37,257.77,1611.0,257.43,257.77,257.37,257.77,1611.0
2024-09-12 11:05:00,257.95,258.06,257.9,258.0,2747.0,257.95,258.06,257.9,258.0,2747.0
2024-09-12 11:10:00,258.08,258.51,257.86,258.35,9375.0,258.08,258.51,257.86,258.35,9375.0
2024-09-12 11:15:00,258.22,258.22,257.83,257.97,2830.0,258.22,258.22,257.83,257.97,2830.0
2024-09-12 11:20:00,257.97,258.04,257.7,257.7,2300.0,257.97,258.04,257.7,257.7,2300.0
2024-09-12 11:25:00,257.76,257.89,257.61,257.65,1700.0,257.76,257.89,257.61,257.65,1700.0
2024-09-12 11:30:00,257.31,257.38,257.19,257.24,1500.0,257.31,257.38,257.19,257.24,1500.0
2024-09-12 11:35:00,257.25,257.53,257.2,257.36,2218.0,257.25,257.53,257.2,257.36,2218.0
2024-09-12 11:40:00,257.31,257.52,257.21,257.21,1940.0,257.31,257.52,257.21,257.21,1940.0
2024-09-12 11:45:00,257.2,257.21,257.02,257.07,1717.0,257.2,257.21,257.02,257.07,1717.0
2024-09-12 11:50:00,257.07,257.45,257.01,257.01,3058.0,257.07,257.45,257.01,257.01,3058.0
2024-09-12 11:55:00,257.18,257.18,256.77,257.06,2066.0,257.18,257.18,256.77,257.06,2066.0
2024-09-12 12:00:00,257.11,257.29,257.11,257.28,3600.0,257.11,257.29,257.11,257.28,3600.0
2024-09-12 12:05:00,257.2,257.28,257.07,257.24,1778.0,257.2,257.28,257.07,257.24,1778.0
2024-09-12 12:10:00,257.31,257.47,257.3,257.4,2986.0,257.31,257.47,257.3,257.4,2986.0
2024-09-12 12:15:00,257.29,257.51,257.29,257.38,500.0,257.29,257.51,257.29,257.38,500.0
2024-09-12 12:20:00,257.34,257.71,257.34,257.57,3000.0,257.34,257.71,257.34,257.57,3000.0
2024-09-12 12:25:00,257.63,257.78,257.62,257.78,1779.0,257.63,257.78,257.62,257.78,1779.0
2024-09-12 12:30:00,257.71,257.9,257.69,257.9,800.0,257.71,257.9,257.69,257.9,800.0
2024-09-12 12:35:00,257.91,257.91,257.71,257.8,2038.0,257.91,257.91,257.71,257.8,2038.0
2024-09-12 12:40:00,257.67,257.92,257.63,257.84,1171.0,257.67,257.92,257.63,257.84,1171.0
2024-09-12 12:45:00,257.87,257.89,257.68,257.85,3481.0,257.87,257.89,257.68,257.85,3481.0
2024-09-12 12:50:00,257.98,258.43,257.98,258.4,10322.0,257.98,258.43,257.98,258.4,10322.0
2024-09-12 12:55:00,258.36,258.78,258.33,258.73,13411.0,258.36,258.78,258.33,258.73,13411.0
2024-09-12 13:00:00,258.74,258.79,258.61,258.71,4447.0,258.74,258.79,258.61,258.71,4447.0
2024-09-12 13:05:00,258.64,258.85,258.64,258.85,2855.0,258.64,258.85,258.64,258.85,2855.0
2024-09-12 13:10:00,258.85,259.09,258.79,259.08,2330.0,258.85,259.09,258.79,259.08,2330.0
2024-09-12 13:15:00,259.19,259.51,259.11,259.37,5668.0,259.19,259.51,259.11,259.37,5668.0
2024-09-12 13:20:00,259.34,259.38,259.11,259.37,2127.0,259.34,259.38,259.11,259.37,2127.0
2024-09-12 13:25:00,259.13,259.15,258.98,259.0,2162.0,259.13,259.15,258.98,259.0,2162.0
2024-09-12 13:30:00,259.08,259.19,259.0,259.0,13719.0,259.08,259.19,259.0,259.0,13719.0
2024-09-12 13:35:00,259.09,259.29,259.02,259.29,9763.0,259.09,259.29,259.02,259.29,9763.0
2024-09-12 13:40:00,259.39,259.41,259.17,259.29,6112.0,259.39,259.41,259.17,259.29,6112.0
2024-09-12 13:45:00,259.4,259.85,259.32,259.84,6645.0,259.4,259.85,259.32,259.84,6645.0
2024-09-12 13:50:00,259.93,260.5,259.83,260.44,17237.0,259.93,260.5,259.83,260.44,17237.0
2024-09-12 13:55:00,260.44,260.63,260.28,260.28,6701.0,260.44,260.63,260.28,260.28,6701.0
2024-09-12 14:00:00,260.41,260.41,260.09,260.09,2429.0,260.41,260.41,260.09,260.09,2429.0
2024-09-12 14:05:00,260.08,260.2,259.87,259.91,3175.0,260.08,260.2,259.87,259.91,3175.0
2024-09-12 14:10:00,259.87,259.99,259.79,259.99,3560.0,259.87,259.99,259.79,259.99,3560.0
2024-09-12 14:15:00,259.97,260.09,259.88,259.91,4320.0,259.97,260.09,259.88,259.91,4320.0
2024-09-12 14:20:00,260.0,260.13,259.8,260.07,7689.0,260.0,260.13,259.8,260.07,7689.0
2024-09-12 14:25:00,260.1,260.19,260.0,260.0,6494.0,260.1,260.19,260.0,260.0,6494.0
2024-09-12 14:30:00,260.04,260.04,259.64,259.64,2646.0,260.04,260.04,259.64,259.64,2646.0
2024-09-12 14:35:00,259.87,260.05,259.71,259.71,4139.0,259.87,260.05,259.71,259.71,4139.0
2024-09-12 14:40:00,259.7,259.72,259.44,259.44,1937.0,259.7,259.72,259.44,259.44,1937.0
2024-09-12 14:45:00,259.46,259.6,259.25,259.25,4784.0,259.46,259.6,259.25,259.25,4784.0
2024-09-12 14:50:00,259.38,259.39,258.32,258.52,3158.0,259.38,259.39,258.32,258.52,3158.0
2024-09-12 14:55:00,258.71,259.09,258.58,258.99,3646.0,258.71,259.09,258.58,258.99,3646.0
2024-09-12 15:00:00,258.99,259.04,258.76,258.76,3312.0,258.99,259.04,258.76,258.76,3312.0
2024-09-12 15:05:00,258.84,259.0,258.83,258.96,1124.0,258.84,259.0,258.83,258.96,1124.0
2024-09-12 15:10:00,258.87,259.25,258.87,258.97,10880.0,258.87,259.25,258.87,258.97,10880.0
2024-09-12 15:15:00,258.88,259.1,258.85,259.06,2487.0,258.88,259.1,258.85,259.06,2487.0
2024-09-12 15:20:00,258.95,258.95,258.75,258.78,2100.0,258.95,258.95,258.75,258.78,2100.0
2024-09-12 15:25:00,258.78,259.0,258.52,258.52,3126.0,258.78,259.0,258.52,258.52,3126.0
2024-09-12 15:30:00,258.84,258.96,258.74,258.85,2000.0,258.84,258.96,258.74,258.85,2000.0
2024-09-12 15:35:00,258.92,259.09,258.91,259.0,14293.0,258.92,259.09,258.91,259.0,14293.0
2024-09-12 15:40:00,258.91,259.38,258.87,259.19,19948.0,258.91,259.38,258.87,259.19,19948.0
2024-09-12 15:45:00,259.15,259.3,258.84,258.89,9054.0,259.15,259.3,258.84,258.89,9054.0
2024-09-12 15:50:00,259.04,259.47,258.93,259.33,40606.0,259.04,259.47,258.93,259.33,40606.0
2024-09-12 15:55:00,259.45,259.55,259.14,259.41,69602.0,259.45,259.55,259.14,259.41,69602.0
2024-09-13 09:30:00,260.19,262.39,260.0,261.85,22510.0,260.19,262.39,260.0,261.85,22510.0
2024-09-13 09:35:00,261.64,261.95,261.43,261.84,3009.0,261.64,261.95,261.43,261.84,3009.0
2024-09-13 09:40:00,261.86,262.66,261.68,262.59,5080.0,261.86,262.66,261.68,262.59,5080.0
2024-09-13 09:45:00,262.59,262.92,262.35,262.45,53721.0,262.59,262.92,262.35,262.45,53721.0
2024-09-13 09:50:00,262.35,262.48,262.07,262.48,1784.0,262.35,262.48,262.07,262.48,1784.0
2024-09-13 09:55:00,262.15,262.46,261.98,262.11,4005.0,262.15,262.46,261.98,262.11,4005.0
2024-09-13 10:00:00,262.27,262.64,261.15,261.7,4176.0,262.27,262.64,261.15,261.7,4176.0
2024-09-13 10:05:00,261.63,262.3,261.63,262.17,1646.0,261.63,262.3,261.63,262.17,1646.0
2024-09-13 10:10:00,262.17,262.54,262.16,262.33,6137.0,262.17,262.54,262.16,262.33,6137.0
2024-09-13 10:15:00,262.4,262.76,262.4,262.41,1600.0,262.4,262.76,262.4,262.41,1600.0
2024-09-13 10:20:00,262.5,262.89,262.46,262.89,1695.0,262.5,262.89,262.46,262.89,1695.0
2024-09-13 10:25:00,262.99,263.34,262.99,263.33,6555.0,262.99,263.34,262.99,263.33,6555.0
2024-09-13 10:30:00,263.09,263.09,262.3,262.31,4726.0,263.09,263.09,262.3,262.31,4726.0
2024-09-13 10:35:00,262.43,262.91,262.32,262.91,2029.0,262.43,262.91,262.32,262.91,2029.0
2024-09-13 10:40:00,262.95,263.52,262.95,263.51,2777.0,262.95,263.52,262.95,263.51,2777.0
2024-09-13 10:45:00,263.59,263.59,263.15,263.31,5660.0,263.59,263.59,263.15,263.31,5660.0
2024-09-13 10:50:00,263.14,263.14,262.64,262.77,1445.0,263.14,263.14,262.64,262.77,1445.0
2024-09-13 10:55:00,262.78,263.02,262.54,262.66,3009.0,262.78,263.02,262.54,262.66,3009.0
2024-09-13 11:00:00,262.8,263.04,262.74,262.79,7093.0,262.8,263.04,262.74,262.79,7093.0
2024-09-13 11:05:00,262.83,262.83,262.58,262.59,1064.0,262.83,262.83,262.58,262.59,1064.0
2024-09-13 11:10:00,262.54,262.76,262.54,262.63,1706.0,262.54,262.76,262.54,262.63,1706.0
2024-09-13 11:15:00,262.57,262.62,262.44,262.56,100800.0,262.57,262.62,262.44,262.56,100800.0
2024-09-13 11:20:00,262.56,262.76,262.56,262.61,4789.0,262.56,262.76,262.56,262.61,4789.0
2024-09-13 11:25:00,262.7,262.7,262.15,262.15,3336.0,262.7,262.7,262.15,262.15,3336.0
2024-09-13 11:30:00,262.42,262.91,262.42,262.9,44297.0,262.42,262.91,262.42,262.9,44297.0
2024-09-13 11:35:00,263.08,263.15,262.9,263.0,1417.0,263.08,263.15,262.9,263.0,1417.0
2024-09-13 11:40:00,263.09,263.6,263.09,263.6,3665.0,263.09,263.6,263.09,263.6,3665.0
2024-09-13 11:45:00,263.79,264.44,263.79,263.91,10404.0,263.79,264.44,263.79,263.91,10404.0
2024-09-13 11:50:00,263.88,263.92,263.7,263.7,4812.0,263.88,263.92,263.7,263.7,4812.0
2024-09-13 11:55:00,263.68,264.13,263.68,263.94,3375.0,263.68,264.13,263.68,263.94,3375.0
2024-09-13 12:00:00,263.84,264.16,263.84,264.16,6279.0,263.84,264.16,263.84,264.16,6279.0
2024-09-13 12:05:00,264.13,264.3,263.86,263.86,11956.0,264.13,264.3,263.86,263.86,11956.0
2024-09-13 12:10:00,263.95,264.2,263.77,263.82,10324.0,263.95,264.2,263.77,263.82,10324.0
2024-09-13 12:15:00,263.83,263.92,263.59,263.85,22242.0,263.83,263.92,263.59,263.85,22242.0
2024-09-13 12:20:00,264.11,264.11,263.42,263.42,9321.0,264.11,264.11,263.42,263.42,9321.0
2024-09-13 12:25:00,263.69,263.78,263.42,263.78,11582.0,263.69,263.78,263.42,263.78,11582.0
2024-09-13 12:30:00,263.71,263.71,262.94,263.01,1477.0,263.71,263.71,262.94,263.01,1477.0
2024-09-13 12:35:00,263.02,263.2,263.02,263.03,7914.0,263.02,263.2,263.02,263.03,7914.0
2024-09-13 12:40:00,263.05,263.2,262.9,262.98,13357.0,263.05,263.2,262.9,262.98,13357.0
2024-09-13 12:45:00,262.98,263.02,262.86,262.9,4483.0,262.98,263.02,262.86,262.9,4483.0
2024-09-13 12:50:00,263.02,263.26,263.0,263.24,4802.0,263.02,263.26,263.0,263.24,4802.0
2024-09-13 12:55:00,263.24,263.5,263.23,263.32,3527.0,263.24,263.5,263.23,263.32,3527.0
2024-09-13 13:00:00,263.37,263.55,263.19,263.23,2681.0,263.37,263.55,263.19,263.23,2681.0
2024-09-13 13:05:00,263.26,263.5,263.26,263.5,1332.0,263.26,263.5,263.26,263.5,1332.0
2024-09-13 13:10:00,263.44,263.57,263.44,263.55,1100.0,263.44,263.57,263.44,263.55,1100.0
2024-09-13 13:15:00,263.59,263.95,263.58,263.88,6148.0,263.59,263.95,263.58,263.88,6148.0
2024-09-13 13:20:00,263.86,263.95,263.74,263.78,1849.0,263.86,263.95,263.74,263.78,1849.0
2024-09-13 13:25:00,263.91,264.33,263.91,264.33,2235.0,263.91,264.33,263.91,264.33,2235.0
2024-09-13 13:30:00,264.4,264.41,264.33,264.41,1200.0,264.4,264.41,264.33,264.41,1200.0
2024-09-13 13:35:00,264.39,264.41,263.97,264.3,58345.0,264.39,264.41,263.97,264.3,58345.0
2024-09-13 13:40:00,264.36,264.36,264.16,264.19,1062.0,264.36,264.36,264.16,264.19,1062.0
2024-09-13 13:45:00,264.39,264.53,264.39,264.47,1279.0,264.39,264.53,264.39,264.47,1279.0
2024-09-13 13:50:00,264.48,264.55,264.43,264.43,1702.0,264.48,264.55,264.43,264.43,1702.0
2024-09-13 13:55:00,264.5,264.54,264.29,264.29,2905.0,264.5,264.54,264.29,264.29,2905.0
2024-09-13 14:00:00,264.39,264.39,263.87,264.36,16921.0,264.39,264.39,263.87,264.36,16921.0
2024-09-13 14:05:00,264.38,264.38,263.98,263.98,4737.0,264.38,264.38,263.98,263.98,4737.0
2024-09-13 14:10:00,263.9,263.9,263.47,263.59,700.0,263.9,263.9,263.47,263.59,700.0
2024-09-13 14:15:00,263.39,263.51,263.39,263.43,762.0,263.39,263.51,263.39,263.43,762.0
2024-09-13 14:20:00,263.5,263.67,263.47,263.47,3229.0,263.5,263.67,263.47,263.47,3229.0
2024-09-13 14:25:00,263.47,263.54,263.32,263.44,1942.0,263.47,263.54,263.32,263.44,1942.0
2024-09-13 14:30:00,263.45,263.6,263.45,263.59,2145.0,263.45,263.6,263.45,263.59,2145.0
2024-09-13 14:35:00,263.59,263.59,263.28,263.32,3448.0,263.59,263.59,263.28,263.32,3448.0
2024-09-13 14:40:00,263.41,263.83,263.41,263.73,2280.0,263.41,263.83,263.41,263.73,2280.0
2024-09-13 14:45:00,263.73,263.77,263.56,263.65,1578.0,263.73,263.77,263.56,263.65,1578.0
2024-09-13 14:50:00,263.59,263.63,263.43,263.55,39213.0,263.59,263.63,263.43,263.55,39213.0
2024-09-13 14:55:00,263.51,263.71,263.43,263.71,1200.0,263.51,263.71,263.43,263.71,1200.0
2024-09-13 15:00:00,263.69,263.84,263.66,263.84,1423.0,263.69,263.84,263.66,263.84,1423.0
2024-09-13 15:05:00,263.91,263.94,263.81,263.85,3694.0,263.91,263.94,263.81,263.85,3694.0
2024-09-13 15:10:00,263.84,264.29,263.83,264.29,2154.0,263.84,264.29,263.83,264.29,2154.0
2024-09-13 15:15:00,264.25,264.34,263.98,264.11,10514.0,264.25,264.34,263.98,264.11,10514.0
2024-09-13 15:20:00,264.01,264.04,263.85,264.0,4986.0,264.01,264.04,263.85,264.0,4986.0
2024-09-13 15:25:00,263.98,264.06,263.63,263.85,6268.0,263.98,264.06,263.63,263.85,6268.0
2024-09-13 15:30:00,263.85,263.88,263.57,263.83,5244.0,263.85,263.88,263.57,263.83,5244.0
2024-09-13 15:35:00,263.85,263.88,263.63,263.76,7534.0,263.85,263.88,263.63,263.76,7534.0
2024-09-13 15:40:00,263.78,263.88,263.66,263.68,5339.0,263.78,263.88,263.66,263.68,5339.0
2024-09-13 15:45:00,263.69,264.02,263.67,263.88,53746.0,263.69,264.02,263.67,263.88,53746.0
2024-09-13 15:50:00,263.96,264.37,263.88,264.25,25108.0,263.96,264.37,263.88,264.25,25108.0
2024-09-13 15:55:00,264.54,264.55,263.84,263.92,74355.0,264.54,264.55,263.84,263.92,74355.0
2024-09-16 09:30:00,265.5,266.54,265.0,265.97,32969.0,265.5,266.54,265.0,265.97,32969.0
2024-09-16 09:35:00,265.97,266.07,265.55,266.03,3592.0,265.97,266.07,265.55,266.03,3592.0
2024-09-16 09:40:00,266.01,266.15,265.82,266.13,3857.0,266.01,266.15,265.82,266.13,3857.0
2024-09-16 09:45:00,266.13,266.47,266.05,266.23,20619.0,266.13,266.47,266.05,266.23,20619.0
2024-09-16 09:50:00,266.23,267.14,266.22,267.14,7102.0,266.23,267.14,266.22,267.14,7102.0
2024-09-16 09:55:00,267.31,267.32,266.98,267.14,6380.0,267.31,267.32,266.98,267.14,6380.0
2024-09-16 10:00:00,267.11,267.2,266.75,266.85,7410.0,267.11,267.2,266.75,266.85,7410.0
2024-09-16 10:05:00,266.97,267.03,266.5,266.5,31295.0,266.97,267.03,266.5,266.5,31295.0
2024-09-16 10:10:00,266.5,266.76,266.45,266.74,3448.0,266.5,266.76,266.45,266.74,3448.0
2024-09-16 10:15:00,266.75,266.88,266.6,266.87,6856.0,266.75,266.88,266.6,266.87,6856.0
2024-09-16 10:20:00,266.87,267.01,266.61,266.78,13543.0,266.87,267.01,266.61,266.78,13543.0
2024-09-16 10:25:00,266.72,266.75,266.48,266.53,28144.0,266.72,266.75,266.48,266.53,28144.0
2024-09-16 10:30:00,266.6,266.6,265.57,265.61,6965.0,266.6,266.6,265.57,265.61,6965.0
2024-09-16 10:35:00,265.87,266.4,265.84,266.39,2613.0,265.87,266.4,265.84,266.39,2613.0
2024-09-16 10:40:00,266.57,266.65,266.41,266.65,1275.0,266.57,266.65,266.41,266.65,1275.0
2024-09-16 10:45:00,266.68,266.71,266.45,266.71,8785.0,266.68,266.71,266.45,266.71,8785.0
2024-09-16 10:50:00,266.88,267.18,266.88,266.92,3939.0,266.88,267.18,266.88,266.92,3939.0
2024-09-16 10:55:00,266.88,266.88,266.76,266.84,4000.0,266.88,266.88,266.76,266.84,4000.0
2024-09-16 11:00:00,266.84,266.86,266.62,266.72,15733.0,266.84,266.86,266.62,266.72,15733.0
2024-09-16 11:05:00,266.64,266.71,266.5,266.71,12445.0,266.64,266.71,266.5,266.71,12445.0
2024-09-16 11:10:00,266.73,267.19,266.73,267.16,5495.0,266.73,267.19,266.73,267.16,5495.0
2024-09-16 11:15:00,267.01,267.43,267.01,267.35,1524.0,267.01,267.43,267.01,267.35,1524.0
2024-09-16 11:20:00,267.38,267.62,267.34,267.49,3395.0,267.38,267.62,267.34,267.49,3395.0
2024-09-16 11:25:00,267.73,267.76,267.49,267.68,4360.0,267.73,267.76,267.49,267.68,4360.0
2024-09-16 11:30:00,267.59,267.84,267.58,267.76,2351.0,267.59,267.84,267.58,267.76,2351.0
2024-09-16 11:35:00,267.9,267.9,267.26,267.41,4858.0,267.9,267.9,267.26,267.41,4858.0
2024-09-16 11:40:00,267.34,267.34,267.0,267.06,2350.0,267.34,267.34,267.0,267.06,2350.0
2024-09-16 11:45:00,267.06,267.2,266.92,267.13,2521.0,267.06,267.2,266.92,267.13,2521.0
2024-09-16 11:50:00,267.13,267.43,267.13,267.38,1381.0,267.13,267.43,267.13,267.38,1381.0
2024-09-16 11:55:00,267.38,267.52,267.28,267.52,6096.0,267.38,267.52,267.28,267.52,6096.0
2024-09-16 12:00:00,267.53,267.53,267.2,267.2,5092.0,267.53,267.53,267.2,267.2,5092.0
2024-09-16 12:05:00,267.22,267.54,267.21,267.44,1189.0,267.22,267.54,267.21,267.44,1189.0
2024-09-16 12:10:00,267.44,267.45,267.12,267.3,2724.0,267.44,267.45,267.12,267.3,2724.0
2024-09-16 12:15:00,267.12,267.28,267.09,267.09,4270.0,267.12,267.28,267.09,267.09,4270.0
2024-09-16 12:20:00,267.07,267.12,266.99,267.07,17850.0,267.07,267.12,266.99,267.07,17850.0
2024-09-16 12:25:00,267.17,267.67,267.17,267.59,14130.0,267.17,267.67,267.17,267.59,14130.0
2024-09-16 12:30:00,267.65,267.72,267.36,267.36,2313.0,267.65,267.72,267.36,267.36,2313.0
2024-09-16 12:35:00,267.41,267.44,267.25,267.26,5205.0,267.41,267.44,267.25,267.26,5205.0
2024-09-16 12:40:00,267.36,267.59,267.24,267.4,2252.0,267.36,267.59,267.24,267.4,2252.0
2024-09-16 12:45:00,267.52,267.73,267.33,267.73,13991.0,267.52,267.73,267.33,267.73,13991.0
2024-09-16 12:50:00,267.77,268.34,267.74,268.12,7437.0,267.77,268.34,267.74,268.12,7437.0
2024-09-16 12:55:00,268.28,268.61,268.28,268.59,6765.0,268.28,268.61,268.28,268.59,6765.0
2024-09-16 13:00:00,268.73,269.0,268.47,268.56,8822.0,268.73,269.0,268.47,268.56,8822.0
2024-09-16 13:05:00,268.62,268.68,268.54,268.56,501.0,268.62,268.68,268.54,268.56,501.0
2024-09-16 13:10:00,268.58,268.64,268.53,268.53,3307.0,268.58,268.64,268.53,268.53,3307.0
2024-09-16 13:15:00,268.44,268.61,268.19,268.22,2181.0,268.44,268.61,268.19,268.22,2181.0
2024-09-16 13:20:00,268.35,268.35,267.94,267.94,1817.0,268.35,268.35,267.94,267.94,1817.0
2024-09-16 13:25:00,267.98,267.98,267.38,267.5,9491.0,267.98,267.98,267.38,267.5,9491.0
2024-09-16 13:30:00,267.5,267.53,267.4,267.53,5161.0,267.5,267.53,267.4,267.53,5161.0
2024-09-16 13:35:00,267.53,268.23,267.53,268.13,3834.0,267.53,268.23,267.53,268.13,3834.0
2024-09-16 13:40:00,268.0,268.14,267.86,268.01,9630.0,268.0,268.14,267.86,268.01,9630.0
2024-09-16 13:45:00,268.0,268.02,268.0,268.02,851.0,268.0,268.02,268.0,268.02,851.0
2024-09-16 13:50:00,268.02,268.05,267.82,267.87,3150.0,268.02,268.05,267.82,267.87,3150.0
2024-09-16 13:55:00,267.82,268.16,267.82,268.0,4470.0,267.82,268.16,267.82,268.0,4470.0
2024-09-16 14:00:00,267.87,267.92,267.73,267.92,1910.0,267.87,267.92,267.73,267.92,1910.0
2024-09-16 14:05:00,267.96,268.1,267.93,268.0,5321.0,267.96,268.1,267.93,268.0,5321.0
2024-09-16 14:10:00,267.89,268.04,267.89,267.91,917.0,267.89,268.04,267.89,267.91,917.0
2024-09-16 14:15:00,267.84,267.9,267.65,267.66,1660.0,267.84,267.9,267.65,267.66,1660.0
2024-09-16 14:20:00,267.51,267.6,267.46,267.6,1339.0,267.51,267.6,267.46,267.6,1339.0
2024-09-16 14:25:00,267.6,267.93,267.53,267.8,6447.0,267.6,267.93,267.53,267.8,6447.0
2024-09-16 14:30:00,267.78,267.97,267.68,267.87,2900.0,267.78,267.97,267.68,267.87,2900.0
2024-09-16 14:35:00,267.88,267.88,267.32,267.32,3146.0,267.88,267.88,267.32,267.32,3146.0
2024-09-16 14:40:00,267.34,267.34,267.05,267.3,5299.0,267.34,267.34,267.05,267.3,5299.0
2024-09-16 14:45:00,267.27,267.35,267.14,267.3,4647.0,267.27,267.35,267.14,267.3,4647.0
2024-09-16 14:50:00,267.3,267.3,267.1,267.2,5049.0,267.3,267.3,267.1,267.2,5049.0
2024-09-16 14:55:00,267.19,267.54,267.11,267.49,2620.0,267.19,267.54,267.11,267.49,2620.0
2024-09-16 15:00:00,267.49,267.65,267.48,267.56,2439.0,267.49,267.65,267.48,267.56,2439.0
2024-09-16 15:05:00,267.55,267.55,267.29,267.48,7010.0,267.55,267.55,267.29,267.48,7010.0
2024-09-16 15:10:00,267.37,267.37,267.24,267.24,3024.0,267.37,267.37,267.24,267.24,3024.0
2024-09-16 15:15:00,267.14,267.31,267.07,267.28,10094.0,267.14,267.31,267.07,267.28,10094.0
2024-09-16 15:20:00,267.21,267.29,267.06,267.26,6353.0,267.21,267.29,267.06,267.26,6353.0
2024-09-16 15:25:00,267.3,267.44,267.26,267.41,6070.0,267.3,267.44,267.26,267.41,6070.0
2024-09-16 15:30:00,267.36,267.38,267.2,267.24,5061.0,267.36,267.38,267.2,267.24,5061.0
2024-09-16 15:35:00,267.31,267.49,267.13,267.47,6473.0,267.31,267.49,267.13,267.47,6473.0
2024-09-16 15:40:00,267.48,267.68,267.48,267.49,8307.0,267.48,267.68,267.48,267.49,8307.0
2024-09-16 15:45:00,267.5,267.77,267.5,267.67,11040.0,267.5,267.77,267.5,267.67,11040.0
2024-09-16 15:50:00,267.59,267.65,267.04,267.62,34982.0,267.59,267.65,267.04,267.62,34982.0
2024-09-16 15:55:00,267.69,268.08,267.52,267.73,91244.0,267.69,268.08,267.52,267.73,91244.0
2024-09-17 09:30:00,268.09,268.71,267.73,268.71,26706.0,268.09,268.71,267.73,268.71,26706.0
2024-09-17 09:35:00,268.48,269.08,268.41,269.05,5078.0,268.48,269.08,268.41,269.05,5078.0
2024-09-17 09:40:00,269.03,269.1,268.81,268.9,3681.0,269.03,269.1,268.81,268.9,3681.0
2024-09-17 09:45:00,269.14,269.15,268.74,268.89,5320.0,269.14,269.15,268.74,268.89,5320.0
2024-09-17 09:50:00,268.74,268.74,268.31,268.53,7770.0,268.74,268.74,268.31,268.53,7770.0
2024-09-17 09:55:00,268.6,268.82,268.39,268.8,4910.0,268.6,268.82,268.39,268.8,4910.0
2024-09-17 10:00:00,268.8,269.19,268.71,269.19,9422.0,268.8,269.19,268.71,269.19,9422.0
2024-09-17 10:05:00,269.12,269.69,269.12,269.65,4236.0,269.12,269.69,269.12,269.65,4236.0
2024-09-17 10:10:00,269.62,269.83,269.54,269.6,13084.0,269.62,269.83,269.54,269.6,13084.0
2024-09-17 10:15:00,269.6,270.18,269.47,270.13,12382.0,269.6,270.18,269.47,270.13,12382.0
2024-09-17 10:20:00,270.11,270.23,269.88,270.03,3862.0,270.11,270.23,269.88,270.03,3862.0
2024-09-17 10:25:00,270.16,270.25,269.99,269.99,5159.0,270.16,270.25,269.99,269.99,5159.0
2024-09-17 10:30:00,269.93,269.93,269.54,269.54,2652.0,269.93,269.93,269.54,269.54,2652.0
2024-09-17 10:35:00,269.36,269.65,269.24,269.36,4178.0,269.36,269.65,269.24,269.36,4178.0
2024-09-17 10:40:00,269.48,269.48,269.22,269.43,8456.0,269.48,269.48,269.22,269.43,8456.0
2024-09-17 10:45:00,269.43,269.5,269.15,269.26,20350.0,269.43,269.5,269.15,269.26,20350.0
2024-09-17 10:50:00,269.25,269.26,269.0,269.14,3072.0,269.25,269.26,269.0,269.14,3072.0
2024-09-17 10:55:00,269.01,269.07,268.43,268.45,2557.0,269.01,269.07,268.43,268.45,2557.0
2024-09-17 11:00:00,268.55,268.82,268.52,268.73,10082.0,268.55,268.82,268.52,268.73,10082.0
2024-09-17 11:05:00,268.87,268.87,268.77,268.79,5879.0,268.87,268.87,268.77,268.79,5879.0
2024-09-17 11:10:00,268.76,268.92,268.73,268.9,4878.0,268.76,268.92,268.73,268.9,4878.0
2024-09-17 11:15:00,268.9,269.19,268.9,269.01,4999.0,268.9,269.19,268.9,269.01,4999.0
2024-09-17 11:20:00,269.01,269.03,268.9,269.03,10561.0,269.01,269.03,268.9,269.03,10561.0
2024-09-17 11:25:00,269.03,269.13,268.88,268.96,5861.0,269.03,269.13,268.88,268.96,5861.0
2024-09-17 11:30:00,268.95,269.02,268.84,268.84,5826.0,268.95,269.02,268.84,268.84,5826.0
2024-09-17 11:35:00,268.73,268.78,268.56,268.72,1869.0,268.73,268.78,268.56,268.72,1869.0
2024-09-17 11:40:00,268.67,268.73,268.58,268.67,2090.0,268.67,268.73,268.58,268.67,2090.0
2024-09-17 11:45:00,268.59,268.64,268.48,268.56,7005.0,268.59,268.64,268.48,268.56,7005.0
2024-09-17 11:50:00,268.57,268.76,268.57,268.64,1200.0,268.57,268.76,268.57,268.64,1200.0
2024-09-17 11:55:00,268.74,268.86,268.74,268.75,300.0,268.74,268.86,268.74,268.75,300.0
2024-09-17 12:00:00,268.84,269.01,268.83,268.91,4155.0,268.84,269.01,268.83,268.91,4155.0
2024-09-17 12:05:00,268.94,268.94,268.56,268.58,2785.0,268.94,268.94,268.56,268.58,2785.0
2024-09-17 12:10:00,268.49,268.68,268.49,268.68,1178.0,268.49,268.68,268.49,268.68,1178.0
2024-09-17 12:15:00,268.57,268.72,268.4,268.4,6872.0,268.57,268.72,268.4,268.4,6872.0
2024-09-17 12:20:00,268.36,268.36,267.62,267.7,9457.0,268.36,268.36,267.62,267.7,9457.0
2024-09-17 12:25:00,267.93,267.96,267.65,267.87,2235.0,267.93,267.96,267.65,267.87,2235.0
2024-09-17 12:30:00,267.7,268.17,267.7,268.17,1519.0,267.7,268.17,267.7,268.17,1519.0
2024-09-17 12:35:00,268.15,268.2,267.95,267.95,2849.0,268.15,268.2,267.95,267.95,2849.0
2024-09-17 12:40:00,268.06,268.06,267.61,267.69,1268.0,268.06,268.06,267.61,267.69,1268.0
2024-09-17 12:45:00,267.4,267.68,266.95,266.95,3316.0,267.4,267.68,266.95,266.95,3316.0
2024-09-17 12:50:00,266.74,266.95,266.57,266.86,2448.0,266.74,266.95,266.57,266.86,2448.0
2024-09-17 12:55:00,266.95,267.14,266.74,266.75,2159.0,266.95,267.14,266.74,266.75,2159.0
2024-09-17 13:00:00,266.86,267.02,266.79,266.79,1138.0,266.86,267.02,266.79,266.79,1138.0
2024-09-17 13:05:00,266.77,266.93,266.77,266.88,959.0,266.77,266.93,266.77,266.88,959.0
2024-09-17 13:10:00,267.01,267.01,266.49,266.83,4601.0,267.01,267.01,266.49,266.83,4601.0
2024-09-17 13:15:00,266.73,267.02,266.72,267.0,9518.0,266.73,267.02,266.72,267.0,9518.0
2024-09-17 13:20:00,267.13,267.55,267.13,267.52,1455.0,267.13,267.55,267.13,267.52,1455.0
2024-09-17 13:25:00,267.55,267.67,267.55,267.59,400.0,267.55,267.67,267.55,267.59,400.0
2024-09-17 13:30:00,267.71,267.75,267.43,267.43,1699.0,267.71,267.75,267.43,267.43,1699.0
2024-09-17 13:35:00,267.46,267.55,267.37,267.37,1700.0,267.46,267.55,267.37,267.37,1700.0
2024-09-17 13:40:00,267.36,267.36,266.91,267.06,12700.0,267.36,267.36,266.91,267.06,12700.0
2024-09-17 13:45:00,267.01,267.91,266.85,267.91,8708.0,267.01,267.91,266.85,267.91,8708.0
2024-09-17 13:50:00,267.78,268.11,267.77,268.01,2404.0,267.78,268.11,267.77,268.01,2404.0
2024-09-17 13:55:00,267.92,267.92,267.65,267.68,1600.0,267.92,267.92,267.65,267.68,1600.0
2024-09-17 14:00:00,267.6,267.73,267.59,267.73,1452.0,267.6,267.73,267.59,267.73,1452.0
2024-09-17 14:05:00,267.66,267.85,267.64,267.71,1957.0,267.66,267.85,267.64,267.71,1957.0
2024-09-17 14:10:00,267.69,267.69,267.45,267.46,4386.0,267.69,267.69,267.45,267.46,4386.0
2024-09-17 14:15:00,267.51,267.7,267.45,267.55,4121.0,267.51,267.7,267.45,267.55,4121.0
2024-09-17 14:20:00,267.55,267.85,267.55,267.85,1382.0,267.55,267.85,267.55,267.85,1382.0
2024-09-17 14:25:00,267.89,267.93,267.43,267.57,3278.0,267.89,267.93,267.43,267.57,3278.0
2024-09-17 14:30:00,267.55,267.55,267.37,267.38,400.0,267.55,267.55,267.37,267.38,400.0
2024-09-17 14:35:00,267.41,267.53,267.39,267.4,834.0,267.41,267.53,267.39,267.4,834.0
2024-09-17 14:40:00,267.71,267.72,267.66,267.68,715.0,267.71,267.72,267.66,267.68,715.0
2024-09-17 14:45:00,267.74,267.74,267.08,267.25,2056.0,267.74,267.74,267.08,267.25,2056.0
2024-09-17 14:50:00,267.2,267.22,267.07,267.2,1169.0,267.2,267.22,267.07,267.2,1169.0
2024-09-17 14:55:00,267.2,267.2,267.01,267.19,1023.0,267.2,267.2,267.01,267.19,1023.0
2024-09-17 15:00:00,267.35,267.36,267.12,267.15,1364.0,267.35,267.36,267.12,267.15,1364.0
2024-09-17 15:05:00,266.99,267.21,266.99,267.21,800.0,266.99,267.21,266.99,267.21,800.0
2024-09-17 15:10:00,267.31,267.46,267.21,267.36,1970.0,267.31,267.46,267.21,267.36,1970.0
2024-09-17 15:15:00,267.32,267.32,266.97,267.04,1390.0,267.32,267.32,266.97,267.04,1390.0
2024-09-17 15:20:00,267.02,267.02,266.64,266.64,811.0,267.02,267.02,266.64,266.64,811.0
2024-09-17 15:25:00,266.73,266.92,266.73,266.91,1512.0,266.73,266.92,266.73,266.91,1512.0
2024-09-17 15:30:00,266.82,267.07,266.82,267.06,2110.0,266.82,267.07,266.82,267.06,2110.0
2024-09-17 15:35:00,266.98,267.11,266.88,267.11,1450.0,266.98,267.11,266.88,267.11,1450.0
2024-09-17 15:40:00,267.01,267.16,266.6,266.6,3624.0,267.01,267.16,266.6,266.6,3624.0
2024-09-17 15:45:00,266.75,266.97,266.63,266.97,2434.0,266.75,266.97,266.63,266.97,2434.0
2024-09-17 15:50:00,267.39,267.39,266.84,266.85,8751.0,267.39,267.39,266.84,266.85,8751.0
2024-09-17 15:55:00,267.0,267.15,266.57,266.87,41280.0,267.0,267.15,266.57,266.87,41280.0
2024-09-18 09:30:00,267.97,267.97,267.38,267.62,8887.0,267.97,267.97,267.38,267.62,8887.0
2024-09-18 09:35:00,266.64,266.89,266.52,266.57,2244.0,266.64,266.89,266.52,266.57,2244.0
2024-09-18 09:40:00,266.75,266.76,266.35,266.4,910.0,266.75,266.76,266.35,266.4,910.0
2024-09-18 09:45:00,266.0,266.06,266.0,266.06,333.0,266.0,266.06,266.0,266.06,333.0
2024-09-18 09:50:00,266.06,266.39,265.92,265.99,2984.0,266.06,266.39,265.92,265.99,2984.0
2024-09-18 09:55:00,266.0,266.3,265.97,266.3,1118.0,266.0,266.3,265.97,266.3,1118.0
2024-09-18 10:00:00,266.04,266.31,265.79,265.79,2175.0,266.04,266.31,265.79,265.79,2175.0
2024-09-18 10:05:00,265.76,265.76,265.41,265.69,1100.0,265.76,265.76,265.41,265.69,1100.0
2024-09-18 10:10:00,265.72,265.84,265.4,265.7,10603.0,265.72,265.84,265.4,265.7,10603.0
2024-09-18 10:15:00,265.99,266.04,265.7,265.71,3897.0,265.99,266.04,265.7,265.71,3897.0
2024-09-18 10:20:00,265.76,265.84,265.31,265.46,6474.0,265.76,265.84,265.31,265.46,6474.0
2024-09-18 10:25:00,265.25,265.58,265.11,265.52,12156.0,265.25,265.58,265.11,265.52,12156.0
2024-09-18 10:30:00,265.3,265.34,264.74,264.75,6322.0,265.3,265.34,264.74,264.75,6322.0
2024-09-18 10:35:00,264.75,264.81,264.52,264.66,5402.0,264.75,264.81,264.52,264.66,5402.0
2024-09-18 10:40:00,264.66,264.9,264.66,264.68,3398.0,264.66,264.9,264.66,264.68,3398.0
2024-09-18 10:45:00,264.68,265.01,264.57,264.57,2482.0,264.68,265.01,264.57,264.57,2482.0
2024-09-18 10:50:00,264.56,264.71,264.51,264.63,1409.0,264.56,264.71,264.51,264.63,1409.0
2024-09-18 10:55:00,264.47,264.63,264.39,264.48,3564.0,264.47,264.63,264.39,264.48,3564.0
2024-09-18 11:00:00,264.48,264.69,264.37,264.59,7627.0,264.48,264.69,264.37,264.59,7627.0
2024-09-18 11:05:00,264.58,264.75,264.36,264.37,4729.0,264.58,264.75,264.36,264.37,4729.0
2024-09-18 11:10:00,264.31,264.63,264.22,264.6,4274.0,264.31,264.63,264.22,264.6,4274.0
2024-09-18 11:15:00,264.63,264.63,264.23,264.35,1646.0,264.63,264.63,264.23,264.35,1646.0
2024-09-18 11:20:00,264.35,264.45,263.97,264.1,5059.0,264.35,264.45,263.97,264.1,5059.0
2024-09-18 11:25:00,264.1,264.4,263.9,264.4,9869.0,264.1,264.4,263.9,264.4,9869.0
2024-09-18 11:30:00,264.45,264.47,264.31,264.32,1477.0,264.45,264.47,264.31,264.32,1477.0
2024-09-18 11:35:00,264.46,264.76,264.45,264.63,1625.0,264.46,264.76,264.45,264.63,1625.0
2024-09-18 11:40:00,264.61,264.62,264.5,264.61,2337.0,264.61,264.62,264.5,264.61,2337.0
2024-09-18 11:45:00,264.6,264.6,264.05,264.26,3300.0,264.6,264.6,264.05,264.26,3300.0
2024-09-18 11:50:00,264.26,264.29,264.15,264.25,600.0,264.26,264.29,264.15,264.25,600.0
2024-09-18 11:55:00,264.17,264.17,264.1,264.16,600.0,264.17,264.17,264.1,264.16,600.0
2024-09-18 12:00:00,263.84,263.98,263.76,263.98,1440.0,263.84,263.98,263.76,263.98,1440.0
2024-09-18 12:05:00,263.95,263.95,263.63,263.82,5518.0,263.95,263.95,263.63,263.82,5518.0
2024-09-18 12:10:00,263.96,264.16,263.95,264.13,1927.0,263.96,264.16,263.95,264.13,1927.0
2024-09-18 12:15:00,264.06,264.35,264.06,264.35,18400.0,264.06,264.35,264.06,264.35,18400.0
2024-09-18 12:20:00,264.35,264.55,264.35,264.5,1718.0,264.35,264.55,264.35,264.5,1718.0
2024-09-18 12:25:00,264.63,264.65,264.57,264.63,1567.0,264.63,264.65,264.57,264.63,1567.0
2024-09-18 12:30:00,264.54,264.63,264.52,264.52,2080.0,264.54,264.63,264.52,264.52,2080.0
2024-09-18 12:35:00,264.65,264.65,264.53,264.54,433.0,264.65,264.65,264.53,264.54,433.0
2024-09-18 12:40:00,264.43,264.8,264.41,264.68,1930.0,264.43,264.8,264.41,264.68,1930.0
2024-09-18 12:45:00,264.68,264.68,264.1,264.48,3909.0,264.68,264.68,264.1,264.48,3909.0
2024-09-18 12:50:00,264.51,264.57,264.41,264.43,4129.0,264.51,264.57,264.41,264.43,4129.0
2024-09-18 12:55:00,264.63,264.78,264.46,264.76,2406.0,264.63,264.78,264.46,264.76,2406.0
2024-09-18 13:00:00,264.76,264.81,264.5,264.75,3348.0,264.76,264.81,264.5,264.75,3348.0
2024-09-18 13:05:00,264.75,264.75,264.75,264.75,100.0,264.75,264.75,264.75,264.75,100.0
2024-09-18 13:10:00,264.75,264.9,264.73,264.81,9847.0,264.75,264.9,264.73,264.81,9847.0
2024-09-18 13:15:00,264.93,264.93,264.67,264.67,1510.0,264.93,264.93,264.67,264.67,1510.0
2024-09-18 13:20:00,264.77,264.77,264.54,264.54,3147.0,264.77,264.77,264.54,264.54,3147.0
2024-09-18 13:25:00,264.65,264.91,264.65,264.84,2295.0,264.65,264.91,264.65,264.84,2295.0
2024-09-18 13:30:00,264.91,265.11,264.91,265.06,2904.0,264.91,265.11,264.91,265.06,2904.0
2024-09-18 13:35:00,265.19,265.23,264.87,265.01,4000.0,265.19,265.23,264.87,265.01,4000.0
2024-09-18 13:40:00,265.11,265.34,265.11,265.27,2736.0,265.11,265.34,265.11,265.27,2736.0
2024-09-18 13:45:00,265.34,265.41,265.23,265.33,4331.0,265.34,265.41,265.23,265.33,4331.0
2024-09-18 13:50:00,265.31,265.31,265.15,265.25,700.0,265.31,265.31,265.15,265.25,700.0
2024-09-18 13:55:00,265.12,265.17,264.95,265.07,1111.0,265.12,265.17,264.95,265.07,1111.0
2024-09-18 14:00:00,264.91,267.7,264.51,267.33,33277.0,264.91,267.7,264.51,267.33,33277.0
2024-09-18 14:05:00,267.33,267.37,266.15,266.54,5354.0,267.33,267.37,266.15,266.54,5354.0
2024-09-18 14:10:00,266.29,266.43,265.69,266.14,2950.0,266.29,266.43,265.69,266.14,2950.0
2024-09-18 14:15:00,266.19,266.38,265.84,266.26,2705.0,266.19,266.38,265.84,266.26,2705.0
2024-09-18 14:20:00,266.32,266.5,265.94,266.24,2680.0,266.32,266.5,265.94,266.24,2680.0
2024-09-18 14:25:00,266.38,266.64,265.95,266.63,2438.0,266.38,266.64,265.95,266.63,2438.0
2024-09-18 14:30:00,266.73,267.02,266.73,267.02,11959.0,266.73,267.02,266.73,267.02,11959.0
2024-09-18 14:35:00,266.96,267.02,266.22,267.02,14853.0,266.96,267.02,266.22,267.02,14853.0
2024-09-18 14:40:00,266.84,266.85,266.25,266.31,3910.0,266.84,266.85,266.25,266.31,3910.0
2024-09-18 14:45:00,266.09,267.02,266.08,267.02,3549.0,266.09,267.02,266.08,267.02,3549.0
2024-09-18 14:50:00,266.67,267.25,266.58,266.88,8956.0,266.67,267.25,266.58,266.88,8956.0
2024-09-18 14:55:00,266.8,267.22,266.28,266.28,2763.0,266.8,267.22,266.28,266.28,2763.0
2024-09-18 15:00:00,266.14,266.3,265.0,265.34,2248.0,266.14,266.3,265.0,265.34,2248.0
2024-09-18 15:05:00,265.14,265.14,264.54,264.77,1205.0,265.14,265.14,264.54,264.77,1205.0
2024-09-18 15:10:00,264.54,266.07,264.47,265.84,2624.0,264.54,266.07,264.47,265.84,2624.0
2024-09-18 15:15:00,265.7,266.1,265.7,266.03,3239.0,265.7,266.1,265.7,266.03,3239.0
2024-09-18 15:20:00,265.85,265.85,264.74,265.36,9123.0,265.85,265.85,264.74,265.36,9123.0
2024-09-18 15:25:00,265.68,266.25,265.45,266.01,4132.0,265.68,266.25,265.45,266.01,4132.0
2024-09-18 15:30:00,266.16,266.29,265.52,265.53,2976.0,266.16,266.29,265.52,265.53,2976.0
2024-09-18 15:35:00,265.61,265.61,264.84,264.89,2018.0,265.61,265.61,264.84,264.89,2018.0
2024-09-18 15:40:00,265.01,265.21,264.49,264.51,4982.0,265.01,265.21,264.49,264.51,4982.0
2024-09-18 15:45:00,264.77,264.79,263.91,264.19,3600.0,264.77,264.79,263.91,264.19,3600.0
2024-09-18 15:50:00,263.98,264.35,263.57,264.16,13772.0,263.98,264.35,263.57,264.16,13772.0
2024-09-18 15:55:00,264.37,264.73,264.04,264.09,38785.0,264.37,264.73,264.04,264.09,38785.0
2024-09-19 09:30:00,270.25,272.34,270.25,271.56,16845.0,270.25,272.34,270.25,271.56,16845.0
2024-09-19 09:35:00,271.64,271.64,270.19,270.45,5749.0,271.64,271.64,270.19,270.45,5749.0
2024-09-19 09:40:00,270.45,270.63,269.42,269.5,19549.0,270.45,270.63,269.42,269.5,19549.0
2024-09-19 09:45:00,269.8,270.08,269.42,269.94,3917.0,269.8,270.08,269.42,269.94,3917.0
2024-09-19 09:50:00,269.81,269.81,268.28,268.54,5659.0,269.81,269.81,268.28,268.54,5659.0
2024-09-19 09:55:00,268.75,269.05,268.54,268.74,7634.0,268.75,269.05,268.54,268.74,7634.0
2024-09-19 10:00:00,268.94,268.94,268.45,268.66,5155.0,268.94,268.94,268.45,268.66,5155.0
2024-09-19 10:05:00,268.66,268.88,267.79,267.79,5791.0,268.66,268.88,267.79,267.79,5791.0
2024-09-19 10:10:00,267.99,269.71,267.98,269.44,34733.0,267.99,269.71,267.98,269.44,34733.0
2024-09-19 10:15:00,269.45,269.97,269.45,269.7,5848.0,269.45,269.97,269.45,269.7,5848.0
2024-09-19 10:20:00,269.49,269.86,269.49,269.86,905.0,269.49,269.86,269.49,269.86,905.0
2024-09-19 10:25:00,269.81,270.18,269.73,270.05,5790.0,269.81,270.18,269.73,270.05,5790.0
2024-09-19 10:30:00,270.21,270.54,270.11,270.37,16918.0,270.21,270.54,270.11,270.37,16918.0
2024-09-19 10:35:00,270.25,270.46,269.96,269.96,7156.0,270.25,270.46,269.96,269.96,7156.0
2024-09-19 10:40:00,269.92,269.95,269.55,269.67,4280.0,269.92,269.95,269.55,269.67,4280.0
2024-09-19 10:45:00,269.52,269.56,269.08,269.34,2523.0,269.52,269.56,269.08,269.34,2523.0
2024-09-19 10:50:00,269.42,269.55,269.04,269.12,1590.0,269.42,269.55,269.04,269.12,1590.0
2024-09-19 10:55:00,269.13,269.22,268.95,269.21,2662.0,269.13,269.22,268.95,269.21,2662.0
2024-09-19 11:00:00,269.4,269.79,269.12,269.79,5290.0,269.4,269.79,269.12,269.79,5290.0
2024-09-19 11:05:00,269.65,269.8,269.33,269.64,6605.0,269.65,269.8,269.33,269.64,6605.0
2024-09-19 11:10:00,269.8,269.8,269.67,269.73,7164.0,269.8,269.8,269.67,269.73,7164.0
2024-09-19 11:15:00,269.71,269.8,269.5,269.65,10753.0,269.71,269.8,269.5,269.65,10753.0
2024-09-19 11:20:00,269.65,269.8,269.64,269.79,2872.0,269.65,269.8,269.64,269.79,2872.0
2024-09-19 11:25:00,269.7,269.81,269.58,269.6,8814.0,269.7,269.81,269.58,269.6,8814.0
2024-09-19 11:30:00,269.62,269.62,269.31,269.51,4510.0,269.62,269.62,269.31,269.51,4510.0
2024-09-19 11:35:00,269.58,269.71,269.32,269.54,3466.0,269.58,269.71,269.32,269.54,3466.0
2024-09-19 11:40:00,269.62,269.72,269.47,269.5,3684.0,269.62,269.72,269.47,269.5,3684.0
2024-09-19 11:45:00,269.56,269.69,269.55,269.68,1778.0,269.56,269.69,269.55,269.68,1778.0
2024-09-19 11:50:00,269.71,269.73,269.33,269.48,6465.0,269.71,269.73,269.33,269.48,6465.0
2024-09-19 11:55:00,269.49,269.6,269.4,269.41,2701.0,269.49,269.6,269.4,269.41,2701.0
2024-09-19 12:00:00,269.66,269.8,269.54,269.74,9406.0,269.66,269.8,269.54,269.74,9406.0
2024-09-19 12:05:00,269.76,269.9,269.45,269.49,26030.0,269.76,269.9,269.45,269.49,26030.0
2024-09-19 12:10:00,269.53,269.53,269.15,269.31,4850.0,269.53,269.53,269.15,269.31,4850.0
2024-09-19 12:15:00,269.44,269.44,269.17,269.31,16628.0,269.44,269.44,269.17,269.31,16628.0
2024-09-19 12:20:00,269.32,269.35,269.07,269.07,5714.0,269.32,269.35,269.07,269.07,5714.0
2024-09-19 12:25:00,269.17,269.5,269.16,269.32,8863.0,269.17,269.5,269.16,269.32,8863.0
2024-09-19 12:30:00,269.32,269.48,269.28,269.38,8249.0,269.32,269.48,269.28,269.38,8249.0
2024-09-19 12:35:00,269.38,270.06,269.32,269.88,6802.0,269.38,270.06,269.32,269.88,6802.0
2024-09-19 12:40:00,269.92,269.98,269.45,269.74,12633.0,269.92,269.98,269.45,269.74,12633.0
2024-09-19 12:45:00,269.91,269.92,269.65,269.82,1014.0,269.91,269.92,269.65,269.82,1014.0
2024-09-19 12:50:00,269.82,270.0,269.81,269.82,3999.0,269.82,270.0,269.81,269.82,3999.0
2024-09-19 12:55:00,269.78,269.83,269.48,269.49,2616.0,269.78,269.83,269.48,269.49,2616.0
2024-09-19 13:00:00,269.59,269.81,269.5,269.76,1583.0,269.59,269.81,269.5,269.76,1583.0
2024-09-19 13:05:00,269.67,269.73,269.55,269.64,2727.0,269.67,269.73,269.55,269.64,2727.0
2024-09-19 13:10:00,269.62,269.87,269.57,269.84,3345.0,269.62,269.87,269.57,269.84,3345.0
2024-09-19 13:15:00,269.77,269.95,269.76,269.87,2617.0,269.77,269.95,269.76,269.87,2617.0
2024-09-19 13:20:00,269.92,269.92,269.13,269.14,7307.0,269.92,269.92,269.13,269.14,7307.0
2024-09-19 13:25:00,269.23,269.33,269.11,269.24,2759.0,269.23,269.33,269.11,269.24,2759.0
2024-09-19 13:30:00,269.34,269.78,269.25,269.66,13355.0,269.34,269.78,269.25,269.66,13355.0
2024-09-19 13:35:00,269.77,269.91,269.41,269.52,21632.0,269.77,269.91,269.41,269.52,21632.0
2024-09-19 13:40:00,269.52,270.05,269.5,270.05,8755.0,269.52,270.05,269.5,270.05,8755.0
2024-09-19 13:45:00,270.17,270.6,270.0,270.6,1986.0,270.17,270.6,270.0,270.6,1986.0
2024-09-19 13:50:00,270.55,270.64,270.11,270.11,7803.0,270.55,270.64,270.11,270.11,7803.0
2024-09-19 13:55:00,270.12,270.2,270.02,270.2,3363.0,270.12,270.2,270.02,270.2,3363.0
2024-09-19 14:00:00,270.29,270.3,270.07,270.11,4705.0,270.29,270.3,270.07,270.11,4705.0
2024-09-19 14:05:00,270.05,270.06,269.88,269.88,4382.0,270.05,270.06,269.88,269.88,4382.0
2024-09-19 14:10:00,269.91,270.08,269.66,269.97,2969.0,269.91,270.08,269.66,269.97,2969.0
2024-09-19 14:15:00,269.78,269.78,269.41,269.59,7759.0,269.78,269.78,269.41,269.59,7759.0
2024-09-19 14:20:00,269.7,269.72,269.42,269.66,3062.0,269.7,269.72,269.42,269.66,3062.0
2024-09-19 14:25:00,269.57,269.69,269.42,269.69,2903.0,269.57,269.69,269.42,269.69,2903.0
2024-09-19 14:30:00,269.74,269.74,269.37,269.67,2824.0,269.74,269.74,269.37,269.67,2824.0
2024-09-19 14:35:00,269.66,270.03,269.66,270.03,4888.0,269.66,270.03,269.66,270.03,4888.0
2024-09-19 14:40:00,269.91,269.91,269.67,269.67,3499.0,269.91,269.91,269.67,269.67,3499.0
2024-09-19 14:45:00,269.69,269.72,269.44,269.44,3783.0,269.69,269.72,269.44,269.44,3783.0
2024-09-19 14:50:00,269.38,269.49,269.2,269.49,2158.0,269.38,269.49,269.2,269.49,2158.0
2024-09-19 14:55:00,269.52,269.74,269.32,269.67,4502.0,269.52,269.74,269.32,269.67,4502.0
2024-09-19 15:00:00,269.59,269.69,269.44,269.69,3747.0,269.59,269.69,269.44,269.69,3747.0
2024-09-19 15:05:00,269.55,269.59,269.07,269.33,9252.0,269.55,269.59,269.07,269.33,9252.0
2024-09-19 15:10:00,269.35,269.59,269.35,269.46,2518.0,269.35,269.59,269.35,269.46,2518.0
2024-09-19 15:15:00,269.46,269.56,269.33,269.36,5177.0,269.46,269.56,269.33,269.36,5177.0
2024-09-19 15:20:00,269.36,269.43,269.01,269.11,23040.0,269.36,269.43,269.01,269.11,23040.0
2024-09-19 15:25:00,269.06,269.11,268.78,268.91,3770.0,269.06,269.11,268.78,268.91,3770.0
2024-09-19 15:30:00,268.96,269.01,268.54,268.75,6509.0,268.96,269.01,268.54,268.75,6509.0
2024-09-19 15:35:00,268.72,269.01,268.67,269.01,7229.0,268.72,269.01,268.67,269.01,7229.0
2024-09-19 15:40:00,269.04,269.5,269.04,269.11,7966.0,269.04,269.5,269.04,269.11,7966.0
2024-09-19 15:45:00,268.99,269.45,268.96,269.3,12865.0,268.99,269.45,268.96,269.3,12865.0
2024-09-19 15:50:00,269.28,269.99,268.92,269.78,30720.0,269.28,269.99,268.92,269.78,30720.0
2024-09-19 15:55:00,269.81,269.9,269.58,269.75,56085.0,269.81,269.9,269.58,269.75,56085.0
2024-09-20 09:30:00,270.58,272.72,269.69,269.7,251024.0,270.58,272.72,269.69,269.7,251024.0
2024-09-20 09:35:00,269.32,269.59,269.29,269.43,1401.0,269.32,269.59,269.29,269.43,1401.0
2024-09-20 09:40:00,269.28,269.54,268.83,269.13,2798.0,269.28,269.54,268.83,269.13,2798.0
2024-09-20 09:45:00,268.82,269.75,268.8,269.35,2991.0,268.82,269.75,268.8,269.35,2991.0
2024-09-20 09:50:00,269.14,269.14,268.65,268.66,1401.0,269.14,269.14,268.65,268.66,1401.0
2024-09-20 09:55:00,268.75,268.98,268.56,268.56,3908.0,268.75,268.98,268.56,268.56,3908.0
2024-09-20 10:00:00,268.5,268.68,267.81,268.1,2140.0,268.5,268.68,267.81,268.1,2140.0
2024-09-20 10:05:00,268.09,268.34,267.94,268.19,23070.0,268.09,268.34,267.94,268.19,23070.0
2024-09-20 10:10:00,268.19,268.41,268.08,268.25,4124.0,268.19,268.41,268.08,268.25,4124.0
2024-09-20 10:15:00,268.53,268.56,268.17,268.17,1376.0,268.53,268.56,268.17,268.17,1376.0
2024-09-20 10:20:00,268.29,268.46,268.28,268.36,900.0,268.29,268.46,268.28,268.36,900.0
2024-09-20 10:25:00,268.55,268.65,268.38,268.39,1600.0,268.55,268.65,268.38,268.39,1600.0
2024-09-20 10:30:00,268.25,268.32,267.77,268.23,1891.0,268.25,268.32,267.77,268.23,1891.0
2024-09-20 10:35:00,268.18,268.23,267.99,268.07,3022.0,268.18,268.23,267.99,268.07,3022.0
2024-09-20 10:40:00,268.06,268.1,267.89,267.97,979.0,268.06,268.1,267.89,267.97,979.0
2024-09-20 10:45:00,267.85,267.87,267.36,267.56,2445.0,267.85,267.87,267.36,267.56,2445.0
2024-09-20 10:50:00,267.67,267.74,267.06,267.11,1858.0,267.67,267.74,267.06,267.11,1858.0
2024-09-20 10:55:00,267.12,267.12,266.85,267.05,982.0,267.12,267.12,266.85,267.05,982.0
2024-09-20 11:00:00,267.11,267.22,266.91,267.07,3993.0,267.11,267.22,266.91,267.07,3993.0
2024-09-20 11:05:00,267.07,267.17,267.01,267.1,2085.0,267.07,267.17,267.01,267.1,2085.0
2024-09-20 11:10:00,267.05,267.16,266.86,266.86,1600.0,267.05,267.16,266.86,266.86,1600.0
2024-09-20 11:15:00,266.57,266.77,266.55,266.75,1700.0,266.57,266.77,266.55,266.75,1700.0
2024-09-20 11:20:00,266.71,266.93,266.5,266.5,6176.0,266.71,266.93,266.5,266.5,6176.0
2024-09-20 11:25:00,266.62,266.82,266.56,266.72,1300.0,266.62,266.82,266.56,266.72,1300.0
2024-09-20 11:30:00,266.55,266.94,266.51,266.94,1846.0,266.55,266.94,266.51,266.94,1846.0
2024-09-20 11:35:00,266.94,267.15,266.91,267.13,2670.0,266.94,267.15,266.91,267.13,2670.0
2024-09-20 11:40:00,267.16,267.45,267.16,267.43,1821.0,267.16,267.45,267.16,267.43,1821.0
2024-09-20 11:45:00,267.4,267.49,267.32,267.44,1700.0,267.4,267.49,267.32,267.44,1700.0
2024-09-20 11:50:00,267.44,267.58,267.35,267.55,1731.0,267.44,267.58,267.35,267.55,1731.0
2024-09-20 11:55:00,267.71,267.8,267.54,267.55,1500.0,267.71,267.8,267.54,267.55,1500.0
2024-09-20 12:00:00,267.47,267.82,267.47,267.82,801.0,267.47,267.82,267.47,267.82,801.0
2024-09-20 12:05:00,267.93,268.26,267.93,268.15,1301.0,267.93,268.26,267.93,268.15,1301.0
2024-09-20 12:10:00,268.25,268.26,268.06,268.26,1154.0,268.25,268.26,268.06,268.26,1154.0
2024-09-20 12:15:00,268.19,268.25,268.1,268.25,887.0,268.19,268.25,268.1,268.25,887.0
2024-09-20 12:20:00,268.25,268.56,268.14,268.56,2600.0,268.25,268.56,268.14,268.56,2600.0
2024-09-20 12:25:00,268.59,268.62,268.52,268.53,1200.0,268.59,268.62,268.52,268.53,1200.0
2024-09-20 12:30:00,268.6,268.65,268.52,268.57,800.0,268.6,268.65,268.52,268.57,800.0
2024-09-20 12:35:00,268.64,268.64,268.54,268.62,1600.0,268.64,268.64,268.54,268.62,1600.0
2024-09-20 12:40:00,268.54,268.67,268.46,268.59,1462.0,268.54,268.67,268.46,268.59,1462.0
2024-09-20 12:45:00,268.61,268.78,268.6,268.71,700.0,268.61,268.78,268.6,268.71,700.0
2024-09-20 12:50:00,268.81,268.82,268.58,268.58,900.0,268.81,268.82,268.58,268.58,900.0
2024-09-20 12:55:00,268.44,268.5,268.05,268.05,938.0,268.44,268.5,268.05,268.05,938.0
2024-09-20 13:00:00,268.32,268.32,268.17,268.17,644.0,268.32,268.32,268.17,268.17,644.0
2024-09-20 13:05:00,268.22,268.42,268.22,268.36,2144.0,268.22,268.42,268.22,268.36,2144.0
2024-09-20 13:10:00,268.41,268.52,268.35,268.46,1700.0,268.41,268.52,268.35,268.46,1700.0
2024-09-20 13:15:00,268.55,268.56,268.44,268.47,2004.0,268.55,268.56,268.44,268.47,2004.0
2024-09-20 13:20:00,268.47,268.47,268.31,268.31,1000.0,268.47,268.47,268.31,268.31,1000.0
2024-09-20 13:25:00,268.43,269.01,268.43,268.97,15278.0,268.43,269.01,268.43,268.97,15278.0
2024-09-20 13:30:00,269.16,269.29,269.09,269.29,1320.0,269.16,269.29,269.09,269.29,1320.0
2024-09-20 13:35:00,269.16,269.29,269.05,269.18,1330.0,269.16,269.29,269.05,269.18,1330.0
2024-09-20 13:40:00,269.28,269.35,269.18,269.25,2320.0,269.28,269.35,269.18,269.25,2320.0
2024-09-20 13:45:00,269.15,269.2,269.03,269.03,1500.0,269.15,269.2,269.03,269.03,1500.0
2024-09-20 13:50:00,269.06,269.15,269.01,269.08,710.0,269.06,269.15,269.01,269.08,710.0
2024-09-20 13:55:00,269.19,269.19,269.08,269.09,800.0,269.19,269.19,269.08,269.09,800.0
2024-09-20 14:00:00,269.06,269.11,268.75,268.9,9003.0,269.06,269.11,268.75,268.9,9003.0
2024-09-20 14:05:00,268.97,269.06,268.84,268.97,4901.0,268.97,269.06,268.84,268.97,4901.0
2024-09-20 14:10:00,268.97,269.2,268.75,268.99,6679.0,268.97,269.2,268.75,268.99,6679.0
2024-09-20 14:15:00,269.07,269.35,269.07,269.31,5000.0,269.07,269.35,269.07,269.31,5000.0
2024-09-20 14:20:00,269.19,269.2,268.65,268.65,22573.0,269.19,269.2,268.65,268.65,22573.0
2024-09-20 14:25:00,268.61,268.83,268.57,268.57,1917.0,268.61,268.83,268.57,268.57,1917.0
2024-09-20 14:30:00,268.52,268.7,268.29,268.65,13755.0,268.52,268.7,268.29,268.65,13755.0
2024-09-20 14:35:00,268.56,268.67,268.48,268.67,3789.0,268.56,268.67,268.48,268.67,3789.0
2024-09-20 14:40:00,268.67,269.06,268.62,269.03,4178.0,268.67,269.06,268.62,269.03,4178.0
2024-09-20 14:45:00,268.96,269.07,268.81,268.82,3317.0,268.96,269.07,268.81,268.82,3317.0
2024-09-20 14:50:00,268.76,269.11,268.74,269.04,4057.0,268.76,269.11,268.74,269.04,4057.0
2024-09-20 14:55:00,269.04,269.26,269.03,269.15,4816.0,269.04,269.26,269.03,269.15,4816.0
2024-09-20 15:00:00,269.15,269.16,268.95,269.16,2999.0,269.15,269.16,268.95,269.16,2999.0
2024-09-20 15:05:00,269.07,269.16,269.03,269.03,3852.0,269.07,269.16,269.03,269.03,3852.0
2024-09-20 15:10:00,269.09,269.09,268.88,268.93,3698.0,269.09,269.09,268.88,268.93,3698.0
2024-09-20 15:15:00,268.9,269.24,268.81,269.23,9207.0,268.9,269.24,268.81,269.23,9207.0
2024-09-20 15:20:00,269.23,269.81,269.23,269.43,4593.0,269.23,269.81,269.23,269.43,4593.0
2024-09-20 15:25:00,269.49,269.51,269.25,269.25,4885.0,269.49,269.51,269.25,269.25,4885.0
2024-09-20 15:30:00,269.12,269.34,269.0,269.19,8647.0,269.12,269.34,269.0,269.19,8647.0
2024-09-20 15:35:00,269.21,269.56,269.02,269.36,11769.0,269.21,269.56,269.02,269.36,11769.0
2024-09-20 15:40:00,269.3,269.76,269.3,269.48,5400.0,269.3,269.76,269.3,269.48,5400.0
2024-09-20 15:45:00,269.47,269.51,268.6,268.6,9659.0,269.47,269.51,268.6,268.6,9659.0
2024-09-20 15:50:00,268.81,268.81,267.89,268.05,40768.0,268.81,268.81,267.89,268.05,40768.0
2024-09-20 15:55:00,268.05,268.05,267.16,267.32,153492.0,268.05,268.05,267.16,267.32,153492.0
2024-09-23 09:30:00,268.77,269.38,267.52,267.9,24623.0,268.77,269.38,267.52,267.9,24623.0
2024-09-23 09:35:00,267.67,267.92,267.6,267.85,1400.0,267.67,267.92,267.6,267.85,1400.0
2024-09-23 09:40:00,267.94,268.2,267.75,267.76,1646.0,267.94,268.2,267.75,267.76,1646.0
2024-09-23 09:45:00,267.5,268.29,267.5,268.29,4163.0,267.5,268.29,267.5,268.29,4163.0
2024-09-23 09:50:00,268.25,268.39,268.06,268.19,905.0,268.25,268.39,268.06,268.19,905.0
2024-09-23 09:55:00,268.31,268.38,268.08,268.08,500.0,268.31,268.38,268.08,268.08,500.0
2024-09-23 10:00:00,268.06,268.4,267.71,268.04,23319.0,268.06,268.4,267.71,268.04,23319.0
2024-09-23 10:05:00,268.03,268.49,267.98,268.28,3501.0,268.03,268.49,267.98,268.28,3501.0
2024-09-23 10:10:00,268.29,268.29,267.89,267.91,1247.0,268.29,268.29,267.89,267.91,1247.0
2024-09-23 10:15:00,267.94,268.21,267.85,268.21,2856.0,267.94,268.21,267.85,268.21,2856.0
2024-09-23 10:20:00,268.26,268.39,268.18,268.24,1000.0,268.26,268.39,268.18,268.24,1000.0
2024-09-23 10:25:00,268.2,268.2,267.87,267.93,1908.0,268.2,268.2,267.87,267.93,1908.0
2024-09-23 10:30:00,268.05,268.26,268.02,268.23,1700.0,268.05,268.26,268.02,268.23,1700.0
2024-09-23 10:35:00,268.23,268.43,268.14,268.31,3945.0,268.23,268.43,268.14,268.31,3945.0
2024-09-23 10:40:00,268.5,268.68,268.42,268.62,9685.0,268.5,268.68,268.42,268.62,9685.0
2024-09-23 10:45:00,268.6,268.6,268.27,268.4,1742.0,268.6,268.6,268.27,268.4,1742.0
2024-09-23 10:50:00,268.36,268.65,268.32,268.49,700.0,268.36,268.65,268.32,268.49,700.0
2024-09-23 10:55:00,268.49,268.52,268.32,268.46,2266.0,268.49,268.52,268.32,268.46,2266.0
2024-09-23 11:00:00,268.38,268.49,267.97,267.97,1609.0,268.38,268.49,267.97,267.97,1609.0
2024-09-23 11:05:00,268.02,268.02,267.79,267.93,980.0,268.02,268.02,267.79,267.93,980.0
2024-09-23 11:10:00,268.04,268.2,267.83,267.83,7065.0,268.04,268.2,267.83,267.83,7065.0
2024-09-23 11:15:00,267.91,267.93,267.48,267.48,3654.0,267.91,267.93,267.48,267.48,3654.0
2024-09-23 11:20:00,267.5,267.5,267.19,267.32,2599.0,267.5,267.5,267.19,267.32,2599.0
2024-09-23 11:25:00,267.24,267.31,267.1,267.26,1599.0,267.24,267.31,267.1,267.26,1599.0
2024-09-23 11:30:00,267.35,267.53,267.16,267.48,12026.0,267.35,267.53,267.16,267.48,12026.0
2024-09-23 11:35:00,267.5,267.57,267.28,267.5,14038.0,267.5,267.57,267.28,267.5,14038.0
2024-09-23 11:40:00,267.64,267.76,267.58,267.76,1479.0,267.64,267.76,267.58,267.76,1479.0
2024-09-23 11:45:00,267.91,268.0,267.78,267.93,16083.0,267.91,268.0,267.78,267.93,16083.0
2024-09-23 11:50:00,268.0,268.18,267.96,268.17,43124.0,268.0,268.18,267.96,268.17,43124.0
2024-09-23 11:55:00,268.21,268.55,268.21,268.29,8256.0,268.21,268.55,268.21,268.29,8256.0
2024-09-23 12:00:00,268.27,268.44,268.11,268.26,17752.0,268.27,268.44,268.11,268.26,17752.0
2024-09-23 12:05:00,268.27,268.27,267.97,268.13,4805.0,268.27,268.27,267.97,268.13,4805.0
2024-09-23 12:10:00,267.99,267.99,267.4,267.44,1615.0,267.99,267.99,267.4,267.44,1615.0
2024-09-23 12:15:00,267.5,267.64,267.31,267.62,10502.0,267.5,267.64,267.31,267.62,10502.0
2024-09-23 12:20:00,267.68,267.83,267.43,267.67,17903.0,267.68,267.83,267.43,267.67,17903.0
2024-09-23 12:25:00,267.56,268.09,267.54,267.97,4090.0,267.56,268.09,267.54,267.97,4090.0
2024-09-23 12:30:00,268.09,268.09,267.77,268.08,6977.0,268.09,268.09,267.77,268.08,6977.0
2024-09-23 12:35:00,268.22,268.28,267.59,267.88,4741.0,268.22,268.28,267.59,267.88,4741.0
2024-09-23 12:40:00,267.75,268.17,267.67,268.17,21490.0,267.75,268.17,267.67,268.17,21490.0
2024-09-23 12:45:00,268.0,268.65,267.96,268.6,35941.0,268.0,268.65,267.96,268.6,35941.0
2024-09-23 12:50:00,268.47,268.47,268.1,268.11,16049.0,268.47,268.47,268.1,268.11,16049.0
2024-09-23 12:55:00,268.12,268.15,267.75,268.15,36257.0,268.12,268.15,267.75,268.15,36257.0
2024-09-23 13:00:00,268.06,268.25,267.69,268.21,17090.0,268.06,268.25,267.69,268.21,17090.0
2024-09-23 13:05:00,268.08,268.26,268.08,268.25,8637.0,268.08,268.26,268.08,268.25,8637.0
2024-09-23 13:10:00,268.4,268.55,268.31,268.54,7350.0,268.4,268.55,268.31,268.54,7350.0
2024-09-23 13:15:00,268.59,268.67,268.49,268.67,2337.0,268.59,268.67,268.49,268.67,2337.0
2024-09-23 13:20:00,268.69,268.73,268.48,268.52,1700.0,268.69,268.73,268.48,268.52,1700.0
2024-09-23 13:25:00,268.52,268.52,268.33,268.33,7560.0,268.52,268.52,268.33,268.33,7560.0
2024-09-23 13:30:00,268.49,268.69,268.36,268.68,1658.0,268.49,268.69,268.36,268.68,1658.0
2024-09-23 13:35:00,268.69,268.69,268.29,268.55,62610.0,268.69,268.69,268.29,268.55,62610.0
2024-09-23 13:40:00,268.49,268.54,268.08,268.09,8518.0,268.49,268.54,268.08,268.09,8518.0
2024-09-23 13:45:00,268.16,268.29,267.9,267.9,8107.0,268.16,268.29,267.9,267.9,8107.0
2024-09-23 13:50:00,268.04,268.16,267.91,268.09,4266.0,268.04,268.16,267.91,268.09,4266.0
2024-09-23 13:55:00,267.99,268.01,267.82,267.86,6569.0,267.99,268.01,267.82,267.86,6569.0
2024-09-23 14:00:00,267.87,267.98,267.61,267.79,5779.0,267.87,267.98,267.61,267.79,5779.0
2024-09-23 14:05:00,267.69,268.06,267.56,268.01,9597.0,267.69,268.06,267.56,268.01,9597.0
2024-09-23 14:10:00,267.92,267.99,267.38,267.47,11721.0,267.92,267.99,267.38,267.47,11721.0
2024-09-23 14:15:00,267.55,267.55,267.26,267.48,17715.0,267.55,267.55,267.26,267.48,17715.0
2024-09-23 14:20:00,267.41,267.49,267.28,267.28,6628.0,267.41,267.49,267.28,267.28,6628.0
2024-09-23 14:25:00,267.27,267.36,267.0,267.06,8948.0,267.27,267.36,267.0,267.06,8948.0
2024-09-23 14:30:00,267.01,267.27,266.92,267.13,9003.0,267.01,267.27,266.92,267.13,9003.0
2024-09-23 14:35:00,267.15,267.32,267.01,267.13,12286.0,267.15,267.32,267.01,267.13,12286.0
2024-09-23 14:40:00,267.08,267.24,266.99,267.1,9477.0,267.08,267.24,266.99,267.1,9477.0
2024-09-23 14:45:00,267.1,267.29,267.0,267.22,12578.0,267.1,267.29,267.0,267.22,12578.0
2024-09-23 14:50:00,267.19,267.32,267.14,267.24,10250.0,267.19,267.32,267.14,267.24,10250.0
2024-09-23 14:55:00,267.22,267.49,267.22,267.26,7404.0,267.22,267.49,267.22,267.26,7404.0
2024-09-23 15:00:00,267.37,267.87,267.36,267.87,16297.0,267.37,267.87,267.36,267.87,16297.0
2024-09-23 15:05:00,267.88,267.88,267.56,267.79,11908.0,267.88,267.88,267.56,267.79,11908.0
2024-09-23 15:10:00,267.84,267.86,267.61,267.64,16462.0,267.84,267.86,267.61,267.64,16462.0
2024-09-23 15:15:00,267.63,267.81,267.58,267.74,8972.0,267.63,267.81,267.58,267.74,8972.0
2024-09-23 15:20:00,267.77,267.87,267.69,267.87,15407.0,267.77,267.87,267.69,267.87,15407.0
2024-09-23 15:25:00,267.87,267.95,267.76,267.83,12060.0,267.87,267.95,267.76,267.83,12060.0
2024-09-23 15:30:00,267.95,268.08,267.84,267.92,32193.0,267.95,268.08,267.84,267.92,32193.0
2024-09-23 15:35:00,267.86,267.86,267.62,267.84,9414.0,267.86,267.86,267.62,267.84,9414.0
2024-09-23 15:40:00,267.79,268.04,267.74,267.79,12823.0,267.79,268.04,267.74,267.79,12823.0
2024-09-23 15:45:00,267.85,268.04,267.77,267.86,13714.0,267.85,268.04,267.77,267.86,13714.0
2024-09-23 15:50:00,268.0,268.6,267.72,268.04,50694.0,268.0,268.6,267.72,268.04,50694.0
2024-09-23 15:55:00,268.53,268.86,268.16,268.45,107184.0,268.53,268.86,268.16,268.45,107184.0
2024-09-24 09:30:00,267.94,268.95,267.25,268.95,20331.0,267.94,268.95,267.25,268.95,20331.0
2024-09-24 09:35:00,268.79,268.89,268.6,268.73,894.0,268.79,268.89,268.6,268.73,894.0
2024-09-24 09:40:00,268.93,268.94,268.56,268.94,1550.0,268.93,268.94,268.56,268.94,1550.0
2024-09-24 09:45:00,268.86,269.63,268.64,269.08,2951.0,268.86,269.63,268.64,269.08,2951.0
2024-09-24 09:50:00,269.26,269.67,269.26,269.44,1771.0,269.26,269.67,269.26,269.44,1771.0
2024-09-24 09:55:00,269.27,269.35,269.02,269.15,2100.0,269.27,269.35,269.02,269.15,2100.0
2024-09-24 10:00:00,268.95,268.95,267.7,267.84,4201.0,268.95,268.95,267.7,267.84,4201.0
2024-09-24 10:05:00,267.84,268.41,267.71,268.3,2404.0,267.84,268.41,267.71,268.3,2404.0
2024-09-24 10:10:00,268.41,268.41,267.89,267.96,1523.0,268.41,268.41,267.89,267.96,1523.0
2024-09-24 10:15:00,267.84,268.15,267.55,267.61,10387.0,267.84,268.15,267.55,267.61,10387.0
2024-09-24 10:20:00,267.8,267.89,266.62,267.01,9454.0,267.8,267.89,266.62,267.01,9454.0
2024-09-24 10:25:00,267.13,267.13,266.97,267.04,3331.0,267.13,267.13,266.97,267.04,3331.0
2024-09-24 10:30:00,267.04,267.39,266.92,267.2,3609.0,267.04,267.39,266.92,267.2,3609.0
2024-09-24 10:35:00,267.26,267.27,267.05,267.06,2291.0,267.26,267.27,267.05,267.06,2291.0
2024-09-24 10:40:00,267.04,267.27,266.73,267.23,3967.0,267.04,267.27,266.73,267.23,3967.0
2024-09-24 10:45:00,267.38,267.84,267.38,267.84,1529.0,267.38,267.84,267.38,267.84,1529.0
2024-09-24 10:50:00,267.98,268.2,267.98,268.2,824.0,267.98,268.2,267.98,268.2,824.0
2024-09-24 10:55:00,268.23,268.25,268.2,268.25,300.0,268.23,268.25,268.2,268.25,300.0
2024-09-24 11:00:00,268.36,268.36,268.09,268.31,2063.0,268.36,268.36,268.09,268.31,2063.0
2024-09-24 11:05:00,268.28,268.64,268.15,268.64,2301.0,268.28,268.64,268.15,268.64,2301.0
2024-09-24 11:10:00,268.68,268.81,268.5,268.5,1100.0,268.68,268.81,268.5,268.5,1100.0
2024-09-24 11:15:00,268.59,268.68,268.58,268.59,500.0,268.59,268.68,268.58,268.59,500.0
2024-09-24 11:20:00,268.51,268.59,268.43,268.5,5423.0,268.51,268.59,268.43,268.5,5423.0
2024-09-24 11:25:00,268.66,268.68,268.65,268.67,801.0,268.66,268.68,268.65,268.67,801.0
2024-09-24 11:30:00,268.75,268.84,268.64,268.64,1637.0,268.75,268.84,268.64,268.64,1637.0
2024-09-24 11:35:00,268.63,268.66,268.55,268.66,300.0,268.63,268.66,268.55,268.66,300.0
2024-09-24 11:40:00,268.56,268.57,268.45,268.52,1860.0,268.56,268.57,268.45,268.52,1860.0
2024-09-24 11:45:00,268.63,268.72,268.58,268.58,2724.0,268.63,268.72,268.58,268.58,2724.0
2024-09-24 11:50:00,268.7,269.12,268.7,269.12,2168.0,268.7,269.12,268.7,269.12,2168.0
2024-09-24 11:55:00,269.15,269.21,268.91,268.91,5400.0,269.15,269.21,268.91,268.91,5400.0
2024-09-24 12:00:00,269.07,269.21,269.07,269.19,816.0,269.07,269.21,269.07,269.19,816.0
2024-09-24 12:05:00,269.21,269.27,268.98,269.25,24062.0,269.21,269.27,268.98,269.25,24062.0
2024-09-24 12:10:00,269.13,269.4,269.12,269.28,2275.0,269.13,269.4,269.12,269.28,2275.0
2024-09-24 12:15:00,269.24,269.32,269.2,269.25,2620.0,269.24,269.32,269.2,269.25,2620.0
2024-09-24 12:20:00,269.26,269.45,269.15,269.15,2000.0,269.26,269.45,269.15,269.15,2000.0
2024-09-24 12:25:00,269.18,269.2,269.02,269.12,12078.0,269.18,269.2,269.02,269.12,12078.0
2024-09-24 12:30:00,269.18,269.3,269.17,269.21,1400.0,269.18,269.3,269.17,269.21,1400.0
2024-09-24 12:35:00,269.32,269.55,269.29,269.52,2506.0,269.32,269.55,269.29,269.52,2506.0
2024-09-24 12:40:00,269.53,269.67,269.52,269.6,1297.0,269.53,269.67,269.52,269.6,1297.0
2024-09-24 12:45:00,269.73,269.75,269.45,269.58,3471.0,269.73,269.75,269.45,269.58,3471.0
2024-09-24 12:50:00,269.5,269.84,269.5,269.75,10679.0,269.5,269.84,269.5,269.75,10679.0
2024-09-24 12:55:00,269.61,269.65,269.5,269.54,1784.0,269.61,269.65,269.5,269.54,1784.0
2024-09-24 13:00:00,269.5,269.65,269.5,269.65,1911.0,269.5,269.65,269.5,269.65,1911.0
2024-09-24 13:05:00,269.75,270.12,269.72,269.82,18012.0,269.75,270.12,269.72,269.82,18012.0
2024-09-24 13:10:00,269.8,269.97,269.72,269.84,1600.0,269.8,269.97,269.72,269.84,1600.0
2024-09-24 13:15:00,269.98,270.09,269.98,269.98,7850.0,269.98,270.09,269.98,269.98,7850.0
2024-09-24 13:20:00,269.98,270.03,269.66,269.77,5238.0,269.98,270.03,269.66,269.77,5238.0
2024-09-24 13:25:00,269.88,269.88,269.75,269.75,300.0,269.88,269.88,269.75,269.75,300.0
2024-09-24 13:30:00,269.64,269.66,269.29,269.49,2100.0,269.64,269.66,269.29,269.49,2100.0
2024-09-24 13:35:00,269.28,269.39,268.86,268.95,2022.0,269.28,269.39,268.86,268.95,2022.0
2024-09-24 13:40:00,269.01,269.18,268.98,269.18,1949.0,269.01,269.18,268.98,269.18,1949.0
2024-09-24 13:45:00,269.07,269.12,269.05,269.07,1400.0,269.07,269.12,269.05,269.07,1400.0
2024-09-24 13:50:00,269.07,269.2,269.03,269.13,1101.0,269.07,269.2,269.03,269.13,1101.0
2024-09-24 13:55:00,269.13,269.16,268.91,268.92,1400.0,269.13,269.16,268.91,268.92,1400.0
2024-09-24 14:00:00,268.91,268.91,268.7,268.71,800.0,268.91,268.91,268.7,268.71,800.0
2024-09-24 14:05:00,268.74,268.74,268.42,268.6,1857.0,268.74,268.74,268.42,268.6,1857.0
2024-09-24 14:10:00,268.5,268.5,268.13,268.29,2130.0,268.5,268.5,268.13,268.29,2130.0
2024-09-24 14:15:00,268.4,268.4,268.37,268.37,1127.0,268.4,268.4,268.37,268.37,1127.0
2024-09-24 14:20:00,268.31,268.31,268.2,268.2,1132.0,268.31,268.31,268.2,268.2,1132.0
2024-09-24 14:25:00,268.16,268.16,267.83,267.93,3900.0,268.16,268.16,267.83,267.93,3900.0
2024-09-24 14:30:00,267.81,267.81,267.46,267.69,3638.0,267.81,267.81,267.46,267.69,3638.0
2024-09-24 14:35:00,267.75,268.02,267.67,268.02,4821.0,267.75,268.02,267.67,268.02,4821.0
2024-09-24 14:40:00,267.98,268.05,267.98,268.02,1993.0,267.98,268.05,267.98,268.02,1993.0
2024-09-24 14:45:00,268.12,268.12,267.95,267.95,2257.0,268.12,268.12,267.95,267.95,2257.0
2024-09-24 14:50:00,267.85,268.12,267.85,268.12,1100.0,267.85,268.12,267.85,268.12,1100.0
2024-09-24 14:55:00,268.12,268.17,268.09,268.17,1224.0,268.12,268.17,268.09,268.17,1224.0
2024-09-24 15:00:00,268.16,268.28,268.13,268.28,5100.0,268.16,268.28,268.13,268.28,5100.0
2024-09-24 15:05:00,268.28,268.29,268.28,268.29,2800.0,268.28,268.29,268.28,268.29,2800.0
2024-09-24 15:10:00,268.29,268.36,268.13,268.36,9536.0,268.29,268.36,268.13,268.36,9536.0
2024-09-24 15:15:00,268.29,268.29,268.05,268.11,3580.0,268.29,268.29,268.05,268.11,3580.0
2024-09-24 15:20:00,268.2,268.31,268.17,268.27,2606.0,268.2,268.31,268.17,268.27,2606.0
2024-09-24 15:25:00,268.25,268.35,268.2,268.2,1323.0,268.25,268.35,268.2,268.2,1323.0
2024-09-24 15:30:00,268.36,268.43,268.25,268.29,2504.0,268.36,268.43,268.25,268.29,2504.0
2024-09-24 15:35:00,268.31,268.39,268.31,268.35,1800.0,268.31,268.39,268.31,268.35,1800.0
2024-09-24 15:40:00,268.42,268.5,268.32,268.36,4492.0,268.42,268.5,268.32,268.36,4492.0
2024-09-24 15:45:00,268.33,268.57,268.28,268.55,3453.0,268.33,268.57,268.28,268.55,3453.0
2024-09-24 15:50:00,268.61,269.1,268.39,268.97,11782.0,268.61,269.1,268.39,268.97,11782.0
2024-09-24 15:55:00,268.83,269.68,268.82,269.65,65543.0,268.83,269.68,268.82,269.65,65543.0
2024-09-25 09:30:00,268.95,269.54,267.56,269.54,14909.0,268.95,269.54,267.56,269.54,14909.0
2024-09-25 09:35:00,270.09,270.09,269.3,269.3,3400.0,270.09,270.09,269.3,269.3,3400.0
2024-09-25 09:40:00,269.46,269.75,269.4,269.43,1407.0,269.46,269.75,269.4,269.43,1407.0
2024-09-25 09:45:00,269.42,269.42,268.88,268.91,2630.0,269.42,269.42,268.88,268.91,2630.0
2024-09-25 09:50:00,268.87,269.01,268.68,268.97,1480.0,268.87,269.01,268.68,268.97,1480.0
2024-09-25 09:55:00,269.01,269.8,269.01,269.68,4573.0,269.01,269.8,269.01,269.68,4573.0
2024-09-25 10:00:00,269.76,270.23,269.5,270.0,9797.0,269.76,270.23,269.5,270.0,9797.0
2024-09-25 10:05:00,270.0,270.15,269.82,269.82,1863.0,270.0,270.15,269.82,269.82,1863.0
2024-09-25 10:10:00,269.93,270.5,269.92,270.23,8618.0,269.93,270.5,269.92,270.23,8618.0
2024-09-25 10:15:00,270.24,270.52,270.24,270.39,5527.0,270.24,270.52,270.24,270.39,5527.0
2024-09-25 10:20:00,270.43,270.5,270.12,270.12,2866.0,270.43,270.5,270.12,270.12,2866.0
2024-09-25 10:25:00,270.12,270.15,269.5,269.51,3553.0,270.12,270.15,269.5,269.51,3553.0
2024-09-25 10:30:00,269.45,269.73,269.25,269.65,2632.0,269.45,269.73,269.25,269.65,2632.0
2024-09-25 10:35:00,269.73,269.95,269.56,269.94,1500.0,269.73,269.95,269.56,269.94,1500.0
2024-09-25 10:40:00,270.24,270.36,270.09,270.31,3446.0,270.24,270.36,270.09,270.31,3446.0
2024-09-25 10:45:00,270.28,270.39,270.23,270.29,4165.0,270.28,270.39,270.23,270.29,4165.0
2024-09-25 10:50:00,270.3,270.49,270.29,270.49,2550.0,270.3,270.49,270.29,270.49,2550.0
2024-09-25 10:55:00,270.5,270.74,270.49,270.56,6200.0,270.5,270.74,270.49,270.56,6200.0
2024-09-25 11:00:00,270.49,270.49,270.0,270.04,4713.0,270.49,270.49,270.0,270.04,4713.0
2024-09-25 11:05:00,269.97,270.08,269.61,269.68,6665.0,269.97,270.08,269.61,269.68,6665.0
2024-09-25 11:10:00,269.68,269.68,269.17,269.3,3393.0,269.68,269.68,269.17,269.3,3393.0
2024-09-25 11:15:00,269.31,269.67,269.31,269.67,1833.0,269.31,269.67,269.31,269.67,1833.0
2024-09-25 11:20:00,269.7,269.81,269.62,269.8,1522.0,269.7,269.81,269.62,269.8,1522.0
2024-09-25 11:25:00,269.63,269.63,269.49,269.6,1226.0,269.63,269.63,269.49,269.6,1226.0
2024-09-25 11:30:00,269.57,269.59,269.45,269.45,300.0,269.57,269.59,269.45,269.45,300.0
2024-09-25 11:35:00,269.51,269.89,269.51,269.87,1467.0,269.51,269.89,269.51,269.87,1467.0
2024-09-25 11:40:00,269.85,269.85,269.49,269.51,1941.0,269.85,269.85,269.49,269.51,1941.0
2024-09-25 11:45:00,269.38,269.6,269.35,269.6,989.0,269.38,269.6,269.35,269.6,989.0
2024-09-25 11:50:00,269.61,269.61,269.26,269.33,1000.0,269.61,269.61,269.26,269.33,1000.0
2024-09-25 11:55:00,269.33,269.72,269.3,269.71,3747.0,269.33,269.72,269.3,269.71,3747.0
2024-09-25 12:00:00,269.67,269.67,269.59,269.59,200.0,269.67,269.67,269.59,269.59,200.0
2024-09-25 12:05:00,269.59,269.59,269.16,269.18,8387.0,269.59,269.59,269.16,269.18,8387.0
2024-09-25 12:10:00,269.25,269.65,269.18,269.56,19153.0,269.25,269.65,269.18,269.56,19153.0
2024-09-25 12:15:00,269.58,269.58,269.33,269.41,3459.0,269.58,269.58,269.33,269.41,3459.0
2024-09-25 12:20:00,269.41,269.55,269.38,269.38,4971.0,269.41,269.55,269.38,269.38,4971.0
2024-09-25 12:25:00,269.38,269.45,268.95,268.96,8300.0,269.38,269.45,268.95,268.96,8300.0
2024-09-25 12:30:00,269.0,269.15,268.95,269.08,6034.0,269.0,269.15,268.95,269.08,6034.0
2024-09-25 12:35:00,269.1,269.24,269.03,269.24,3696.0,269.1,269.24,269.03,269.24,3696.0
2024-09-25 12:40:00,269.36,269.37,269.14,269.17,4361.0,269.36,269.37,269.14,269.17,4361.0
2024-09-25 12:45:00,269.2,269.25,268.98,268.99,900.0,269.2,269.25,268.98,268.99,900.0
2024-09-25 12:50:00,268.98,269.21,268.97,269.06,1100.0,268.98,269.21,268.97,269.06,1100.0
2024-09-25 12:55:00,269.15,269.21,268.79,268.82,1095.0,269.15,269.21,268.79,268.82,1095.0
2024-09-25 13:00:00,268.68,268.79,268.32,268.79,2000.0,268.68,268.79,268.32,268.79,2000.0
2024-09-25 13:05:00,268.57,268.79,268.57,268.79,500.0,268.57,268.79,268.57,268.79,500.0
2024-09-25 13:10:00,268.78,268.78,268.65,268.69,400.0,268.78,268.78,268.65,268.69,400.0
2024-09-25 13:15:00,268.81,268.99,268.78,268.92,1882.0,268.81,268.99,268.78,268.92,1882.0
2024-09-25 13:20:00,268.92,269.08,268.92,269.06,1377.0,268.92,269.08,268.92,269.06,1377.0
2024-09-25 13:25:00,269.0,269.06,268.96,269.06,439.0,269.0,269.06,268.96,269.06,439.0
2024-09-25 13:30:00,268.98,269.16,268.83,268.83,2100.0,268.98,269.16,268.83,268.83,2100.0
2024-09-25 13:35:00,268.56,268.8,268.55,268.66,1379.0,268.56,268.8,268.55,268.66,1379.0
2024-09-25 13:40:00,268.6,268.6,268.38,268.42,748.0,268.6,268.6,268.38,268.42,748.0
2024-09-25 13:45:00,268.37,268.37,268.17,268.25,625.0,268.37,268.37,268.17,268.25,625.0
2024-09-25 13:50:00,268.35,268.6,268.28,268.56,3467.0,268.35,268.6,268.28,268.56,3467.0
2024-09-25 13:55:00,268.67,268.67,268.66,268.67,100.0,268.67,268.67,268.66,268.67,100.0
2024-09-25 14:00:00,268.71,268.81,268.53,268.78,3632.0,268.71,268.81,268.53,268.78,3632.0
2024-09-25 14:05:00,268.66,268.68,268.58,268.6,1218.0,268.66,268.68,268.58,268.6,1218.0
2024-09-25 14:10:00,268.62,268.64,268.38,268.38,1644.0,268.62,268.64,268.38,268.38,1644.0
2024-09-25 14:15:00,268.35,268.46,268.32,268.41,1974.0,268.35,268.46,268.32,268.41,1974.0
2024-09-25 14:20:00,268.45,268.66,268.45,268.66,1000.0,268.45,268.66,268.45,268.66,1000.0
2024-09-25 14:25:00,268.67,268.78,268.67,268.78,1400.0,268.67,268.78,268.67,268.78,1400.0
2024-09-25 14:30:00,268.75,268.76,268.31,268.53,5586.0,268.75,268.76,268.31,268.53,5586.0
2024-09-25 14:35:00,268.55,268.97,268.55,268.86,2203.0,268.55,268.97,268.55,268.86,2203.0
2024-09-25 14:40:00,268.76,268.93,268.76,268.81,1000.0,268.76,268.93,268.76,268.81,1000.0
2024-09-25 14:45:00,268.83,268.95,268.8,268.95,2383.0,268.83,268.95,268.8,268.95,2383.0
2024-09-25 14:50:00,268.96,268.96,268.64,268.74,3224.0,268.96,268.96,268.64,268.74,3224.0
2024-09-25 14:55:00,268.73,268.73,268.5,268.62,2495.0,268.73,268.73,268.5,268.62,2495.0
2024-09-25 15:00:00,268.63,268.84,268.62,268.84,1805.0,268.63,268.84,268.62,268.84,1805.0
2024-09-25 15:05:00,268.85,268.85,268.37,268.37,3934.0,268.85,268.85,268.37,268.37,3934.0
2024-09-25 15:10:00,268.46,268.51,268.44,268.45,1178.0,268.46,268.51,268.44,268.45,1178.0
2024-09-25 15:15:00,268.56,268.59,268.4,268.4,2227.0,268.56,268.59,268.4,268.4,2227.0
2024-09-25 15:20:00,268.39,268.49,268.34,268.38,2641.0,268.39,268.49,268.34,268.38,2641.0
2024-09-25 15:25:00,268.44,268.45,268.23,268.33,2634.0,268.44,268.45,268.23,268.33,2634.0
2024-09-25 15:30:00,268.36,268.48,268.24,268.38,3535.0,268.36,268.48,268.24,268.38,3535.0
2024-09-25 15:35:00,268.42,268.42,268.15,268.23,3139.0,268.42,268.42,268.15,268.23,3139.0
2024-09-25 15:40:00,268.23,268.32,268.23,268.27,3383.0,268.23,268.32,268.23,268.27,3383.0
2024-09-25 15:45:00,268.27,268.36,268.19,268.19,3327.0,268.27,268.36,268.19,268.19,3327.0
2024-09-25 15:50:00,268.35,268.36,268.03,268.25,8320.0,268.35,268.36,268.03,268.25,8320.0
2024-09-25 15:55:00,268.1,268.37,267.83,267.93,36295.0,268.1,268.37,267.83,267.93,36295.0
2024-09-26 09:30:00,271.13,271.8,270.32,270.57,20472.0,271.13,271.8,270.32,270.57,20472.0
2024-09-26 09:35:00,271.0,271.31,270.79,270.98,2438.0,271.0,271.31,270.79,270.98,2438.0
2024-09-26 09:40:00,271.1,271.15,270.72,271.15,1000.0,271.1,271.15,270.72,271.15,1000.0
2024-09-26 09:45:00,271.2,271.38,270.96,271.33,2385.0,271.2,271.38,270.96,271.33,2385.0
2024-09-26 09:50:00,271.03,271.56,271.03,271.22,7113.0,271.03,271.56,271.03,271.22,7113.0
2024-09-26 09:55:00,271.03,271.14,270.7,271.05,3105.0,271.03,271.14,270.7,271.05,3105.0
2024-09-26 10:00:00,271.05,271.45,270.7,270.71,7471.0,271.05,271.45,270.7,270.71,7471.0
2024-09-26 10:05:00,270.71,271.18,270.47,271.17,7090.0,270.71,271.18,270.47,271.17,7090.0
2024-09-26 10:10:00,271.33,271.45,271.05,271.44,3352.0,271.33,271.45,271.05,271.44,3352.0
2024-09-26 10:15:00,271.45,271.68,271.27,271.37,8804.0,271.45,271.68,271.27,271.37,8804.0
2024-09-26 10:20:00,271.3,271.3,270.44,270.44,2686.0,271.3,271.3,270.44,270.44,2686.0
2024-09-26 10:25:00,270.52,270.6,270.39,270.48,1500.0,270.52,270.6,270.39,270.48,1500.0
2024-09-26 10:30:00,270.6,270.71,270.33,270.44,4492.0,270.6,270.71,270.33,270.44,4492.0
2024-09-26 10:35:00,270.43,270.8,269.84,270.8,5050.0,270.43,270.8,269.84,270.8,5050.0
2024-09-26 10:40:00,270.8,270.87,270.38,270.63,1228.0,270.8,270.87,270.38,270.63,1228.0
2024-09-26 10:45:00,270.63,270.83,270.33,270.4,2479.0,270.63,270.83,270.33,270.4,2479.0
2024-09-26 10:50:00,270.28,270.35,269.99,270.25,4000.0,270.28,270.35,269.99,270.25,4000.0
2024-09-26 10:55:00,270.36,270.36,269.73,270.2,1400.0,270.36,270.36,269.73,270.2,1400.0
2024-09-26 11:00:00,270.09,270.42,269.98,270.41,3224.0,270.09,270.42,269.98,270.41,3224.0
2024-09-26 11:05:00,270.41,270.75,270.2,270.75,6013.0,270.41,270.75,270.2,270.75,6013.0
2024-09-26 11:10:00,270.68,270.68,270.35,270.35,1979.0,270.68,270.68,270.35,270.35,1979.0
2024-09-26 11:15:00,270.54,270.75,270.51,270.63,2444.0,270.54,270.75,270.51,270.63,2444.0
2024-09-26 11:20:00,270.49,270.62,270.44,270.61,700.0,270.49,270.62,270.44,270.61,700.0
2024-09-26 11:25:00,270.62,270.72,270.48,270.58,1800.0,270.62,270.72,270.48,270.58,1800.0
2024-09-26 11:30:00,270.58,270.75,270.38,270.64,4448.0,270.58,270.75,270.38,270.64,4448.0
2024-09-26 11:35:00,270.62,270.63,270.4,270.63,1400.0,270.62,270.63,270.4,270.63,1400.0
2024-09-26 11:40:00,270.72,270.75,270.69,270.75,1750.0,270.72,270.75,270.69,270.75,1750.0
2024-09-26 11:45:00,270.75,270.95,270.75,270.78,2500.0,270.75,270.95,270.75,270.78,2500.0
2024-09-26 11:50:00,270.95,271.2,270.9,271.2,3600.0,270.95,271.2,270.9,271.2,3600.0
2024-09-26 11:55:00,271.2,271.5,271.17,271.41,4300.0,271.2,271.5,271.17,271.41,4300.0
2024-09-26 12:00:00,271.32,271.41,270.93,270.93,2117.0,271.32,271.41,270.93,270.93,2117.0
2024-09-26 12:05:00,271.01,271.32,270.9,271.26,2156.0,271.01,271.32,270.9,271.26,2156.0
2024-09-26 12:10:00,271.21,271.35,271.04,271.05,2001.0,271.21,271.35,271.04,271.05,2001.0
2024-09-26 12:15:00,271.11,271.39,271.11,271.21,4264.0,271.11,271.39,271.11,271.21,4264.0
2024-09-26 12:20:00,271.19,271.23,271.04,271.1,1422.0,271.19,271.23,271.04,271.1,1422.0
2024-09-26 12:25:00,271.18,271.35,271.18,271.19,2650.0,271.18,271.35,271.18,271.19,2650.0
2024-09-26 12:30:00,271.21,271.23,271.07,271.23,1000.0,271.21,271.23,271.07,271.23,1000.0
2024-09-26 12:35:00,271.2,271.34,271.14,271.34,2972.0,271.2,271.34,271.14,271.34,2972.0
2024-09-26 12:40:00,271.3,271.36,271.15,271.36,1311.0,271.3,271.36,271.15,271.36,1311.0
2024-09-26 12:45:00,271.45,271.45,271.33,271.35,1300.0,271.45,271.45,271.33,271.35,1300.0
2024-09-26 12:50:00,271.35,271.35,271.27,271.27,941.0,271.35,271.35,271.27,271.27,941.0
2024-09-26 12:55:00,271.27,271.35,271.19,271.35,2000.0,271.27,271.35,271.19,271.35,2000.0
2024-09-26 13:00:00,271.45,271.5,271.39,271.45,1702.0,271.45,271.5,271.39,271.45,1702.0
2024-09-26 13:05:00,271.45,271.5,271.17,271.28,3400.0,271.45,271.5,271.17,271.28,3400.0
2024-09-26 13:10:00,271.3,271.4,271.2,271.2,1647.0,271.3,271.4,271.2,271.2,1647.0
2024-09-26 13:15:00,271.29,271.36,271.0,271.22,14728.0,271.29,271.36,271.0,271.22,14728.0
2024-09-26 13:20:00,271.15,271.37,271.15,271.29,705.0,271.15,271.37,271.15,271.29,705.0
2024-09-26 13:25:00,271.31,271.75,271.21,271.57,3470.0,271.31,271.75,271.21,271.57,3470.0
2024-09-26 13:30:00,271.71,271.95,271.71,271.74,5403.0,271.71,271.95,271.71,271.74,5403.0
2024-09-26 13:35:00,271.92,271.95,271.79,271.91,3632.0,271.92,271.95,271.79,271.91,3632.0
2024-09-26 13:40:00,271.93,271.95,271.82,271.94,15992.0,271.93,271.95,271.82,271.94,15992.0
2024-09-26 13:45:00,271.88,272.05,271.88,272.04,9356.0,271.88,272.05,271.88,272.04,9356.0
2024-09-26 13:50:00,272.08,272.21,271.93,271.99,3226.0,272.08,272.21,271.93,271.99,3226.0
2024-09-26 13:55:00,272.05,272.17,272.05,272.12,2729.0,272.05,272.17,272.05,272.12,2729.0
2024-09-26 14:00:00,272.05,272.1,271.97,272.0,1700.0,272.05,272.1,271.97,272.0,1700.0
2024-09-26 14:05:00,272.03,272.17,271.93,272.16,3651.0,272.03,272.17,271.93,272.16,3651.0
2024-09-26 14:10:00,272.13,272.2,271.98,271.98,5109.0,272.13,272.2,271.98,271.98,5109.0
2024-09-26 14:15:00,271.97,272.09,271.77,271.77,8026.0,271.97,272.09,271.77,271.77,8026.0
2024-09-26 14:20:00,271.82,272.2,271.73,272.2,2181.0,271.82,272.2,271.73,272.2,2181.0
2024-09-26 14:25:00,272.2,272.72,272.2,272.7,6726.0,272.2,272.72,272.2,272.7,6726.0
2024-09-26 14:30:00,272.61,272.92,272.57,272.73,14266.0,272.61,272.92,272.57,272.73,14266.0
2024-09-26 14:35:00,272.77,272.93,272.67,272.93,1876.0,272.77,272.93,272.67,272.93,1876.0
2024-09-26 14:40:00,272.88,272.88,272.66,272.83,2335.0,272.88,272.88,272.66,272.83,2335.0
2024-09-26 14:45:00,272.83,272.83,272.62,272.75,2200.0,272.83,272.83,272.62,272.75,2200.0
2024-09-26 14:50:00,272.75,272.75,272.64,272.75,3385.0,272.75,272.75,272.64,272.75,3385.0
2024-09-26 14:55:00,272.75,272.95,272.75,272.89,4235.0,272.75,272.95,272.75,272.89,4235.0
2024-09-26 15:00:00,272.83,272.9,272.62,272.79,2889.0,272.83,272.9,272.62,272.79,2889.0
2024-09-26 15:05:00,272.79,272.93,272.79,272.93,2404.0,272.79,272.93,272.79,272.93,2404.0
2024-09-26 15:10:00,272.92,272.95,272.79,272.92,4039.0,272.92,272.95,272.79,272.92,4039.0
2024-09-26 15:15:00,272.89,272.95,272.83,272.94,1950.0,272.89,272.95,272.83,272.94,1950.0
2024-09-26 15:20:00,272.95,273.1,272.85,272.85,10284.0,272.95,273.1,272.85,272.85,10284.0
2024-09-26 15:25:00,273.03,273.05,272.88,272.91,3503.0,273.03,273.05,272.88,272.91,3503.0
2024-09-26 15:30:00,272.86,273.1,272.8,273.04,7340.0,272.86,273.1,272.8,273.04,7340.0
2024-09-26 15:35:00,272.99,273.1,272.96,273.02,3215.0,272.99,273.1,272.96,273.02,3215.0
2024-09-26 15:40:00,273.09,273.3,273.03,273.09,8077.0,273.09,273.3,273.03,273.09,8077.0
2024-09-26 15:45:00,273.2,273.3,273.11,273.23,3308.0,273.2,273.3,273.11,273.23,3308.0
2024-09-26 15:50:00,273.27,273.29,272.84,273.19,10039.0,273.27,273.29,272.84,273.19,10039.0
2024-09-26 15:55:00,273.25,273.49,273.13,273.27,31076.0,273.25,273.49,273.13,273.27,31076.0
2024-09-27 09:30:00,273.36,274.5,273.36,274.12,23722.0,273.36,274.5,273.36,274.12,23722.0
2024-09-27 09:35:00,274.12,274.37,273.67,273.83,4561.0,274.12,274.37,273.67,273.83,4561.0
2024-09-27 09:40:00,273.34,273.44,272.86,272.86,1347.0,273.34,273.44,272.86,272.86,1347.0
2024-09-27 09:45:00,272.58,272.65,272.15,272.15,913.0,272.58,272.65,272.15,272.15,913.0
2024-09-27 09:50:00,272.08,272.52,272.08,272.1,6141.0,272.08,272.52,272.08,272.1,6141.0
2024-09-27 09:55:00,272.43,272.89,272.35,272.64,1340.0,272.43,272.89,272.35,272.64,1340.0
2024-09-27 10:00:00,272.74,273.72,272.39,272.65,5303.0,272.74,273.72,272.39,272.65,5303.0
2024-09-27 10:05:00,272.54,272.81,272.46,272.47,900.0,272.54,272.81,272.46,272.47,900.0
2024-09-27 10:10:00,272.71,272.8,272.21,272.78,4477.0,272.71,272.8,272.21,272.78,4477.0
2024-09-27 10:15:00,272.66,272.96,272.61,272.61,5141.0,272.66,272.96,272.61,272.61,5141.0
2024-09-27 10:20:00,272.77,273.04,272.77,272.79,716.0,272.77,273.04,272.77,272.79,716.0
2024-09-27 10:25:00,273.08,273.09,272.67,272.68,2567.0,273.08,273.09,272.67,272.68,2567.0
2024-09-27 10:30:00,272.68,272.8,272.54,272.59,2712.0,272.68,272.8,272.54,272.59,2712.0
2024-09-27 10:35:00,272.55,272.95,272.55,272.78,1300.0,272.55,272.95,272.55,272.78,1300.0
2024-09-27 10:40:00,272.86,272.86,272.62,272.7,600.0,272.86,272.86,272.62,272.7,600.0
2024-09-27 10:45:00,272.97,272.97,272.64,272.74,1022.0,272.97,272.97,272.64,272.74,1022.0
2024-09-27 10:50:00,272.82,272.93,272.81,272.89,1594.0,272.82,272.93,272.81,272.89,1594.0
2024-09-27 10:55:00,272.82,272.99,272.82,272.94,500.0,272.82,272.99,272.82,272.94,500.0
2024-09-27 11:00:00,272.94,272.99,272.32,272.32,3618.0,272.94,272.99,272.32,272.32,3618.0
2024-09-27 11:05:00,272.51,272.51,272.31,272.31,400.0,272.51,272.51,272.31,272.31,400.0
2024-09-27 11:10:00,272.24,272.41,272.09,272.09,1384.0,272.24,272.41,272.09,272.09,1384.0
2024-09-27 11:15:00,272.03,272.04,271.91,271.99,500.0,272.03,272.04,271.91,271.99,500.0
2024-09-27 11:20:00,272.13,272.43,272.11,272.35,1435.0,272.13,272.43,272.11,272.35,1435.0
2024-09-27 11:25:00,272.43,272.59,272.35,272.59,2409.0,272.43,272.59,272.35,272.59,2409.0
2024-09-27 11:30:00,272.56,272.63,272.55,272.56,680.0,272.56,272.63,272.55,272.56,680.0
2024-09-27 11:35:00,272.59,272.64,272.48,272.6,853.0,272.59,272.64,272.48,272.6,853.0
2024-09-27 11:40:00,272.47,272.49,272.27,272.44,1578.0,272.47,272.49,272.27,272.44,1578.0
2024-09-27 11:45:00,272.42,272.44,272.34,272.35,300.0,272.42,272.44,272.34,272.35,300.0
2024-09-27 11:50:00,272.22,272.22,271.86,272.12,1462.0,272.22,272.22,271.86,272.12,1462.0
2024-09-27 11:55:00,272.17,272.17,271.96,271.96,3670.0,272.17,272.17,271.96,271.96,3670.0
2024-09-27 12:00:00,271.86,271.86,271.52,271.54,2398.0,271.86,271.86,271.52,271.54,2398.0
2024-09-27 12:05:00,271.54,271.78,271.54,271.57,819.0,271.54,271.78,271.54,271.57,819.0
2024-09-27 12:10:00,271.5,271.5,271.44,271.48,400.0,271.5,271.5,271.44,271.48,400.0
2024-09-27 12:15:00,271.4,271.88,271.39,271.88,800.0,271.4,271.88,271.39,271.88,800.0
2024-09-27 12:20:00,271.59,271.59,271.41,271.56,400.0,271.59,271.59,271.41,271.56,400.0
2024-09-27 12:25:00,271.67,271.82,271.62,271.82,715.0,271.67,271.82,271.62,271.82,715.0
2024-09-27 12:30:00,271.9,272.06,271.84,271.84,926.0,271.9,272.06,271.84,271.84,926.0
2024-09-27 12:35:00,271.93,272.15,271.93,272.07,1061.0,271.93,272.15,271.93,272.07,1061.0
2024-09-27 12:40:00,272.1,272.32,272.1,272.25,1721.0,272.1,272.32,272.1,272.25,1721.0
2024-09-27 12:45:00,272.23,272.32,272.22,272.32,400.0,272.23,272.32,272.22,272.32,400.0
2024-09-27 12:50:00,272.42,272.59,272.33,272.5,1634.0,272.42,272.59,272.33,272.5,1634.0
2024-09-27 12:55:00,272.58,272.58,272.33,272.56,559.0,272.58,272.58,272.33,272.56,559.0
2024-09-27 13:00:00,272.51,272.52,272.42,272.46,793.0,272.51,272.52,272.42,272.46,793.0
2024-09-27 13:05:00,272.57,272.57,271.88,271.88,1682.0,272.57,272.57,271.88,271.88,1682.0
2024-09-27 13:10:00,271.72,272.0,271.68,272.0,2001.0,271.72,272.0,271.68,272.0,2001.0
2024-09-27 13:15:00,271.77,271.8,271.75,271.76,1194.0,271.77,271.8,271.75,271.76,1194.0
2024-09-27 13:20:00,271.75,271.76,271.49,271.56,1049.0,271.75,271.76,271.49,271.56,1049.0
2024-09-27 13:25:00,271.69,271.69,271.14,271.14,1485.0,271.69,271.69,271.14,271.14,1485.0
2024-09-27 13:30:00,271.3,271.49,271.15,271.49,308.0,271.3,271.49,271.15,271.49,308.0
2024-09-27 13:35:00,271.44,271.46,271.38,271.38,519.0,271.44,271.46,271.38,271.38,519.0
2024-09-27 13:40:00,271.55,271.62,271.44,271.62,300.0,271.55,271.62,271.44,271.62,300.0
2024-09-27 13:45:00,271.58,271.59,271.53,271.53,300.0,271.58,271.59,271.53,271.53,300.0
2024-09-27 13:50:00,271.74,271.74,271.66,271.66,300.0,271.74,271.74,271.66,271.66,300.0
2024-09-27 13:55:00,271.78,271.78,271.63,271.77,891.0,271.78,271.78,271.63,271.77,891.0
2024-09-27 14:00:00,272.17,272.17,271.73,271.77,1960.0,272.17,272.17,271.73,271.77,1960.0
2024-09-27 14:05:00,271.81,271.81,271.7,271.7,200.0,271.81,271.81,271.7,271.7,200.0
2024-09-27 14:10:00,271.78,271.78,271.71,271.78,400.0,271.78,271.78,271.71,271.78,400.0
2024-09-27 14:15:00,271.74,271.74,271.56,271.66,1311.0,271.74,271.74,271.56,271.66,1311.0
2024-09-27 14:20:00,271.71,271.88,271.71,271.76,1205.0,271.71,271.88,271.71,271.76,1205.0
2024-09-27 14:25:00,271.77,272.02,271.57,271.57,2537.0,271.77,272.02,271.57,271.57,2537.0
2024-09-27 14:30:00,271.49,271.49,271.02,271.17,900.0,271.49,271.49,271.02,271.17,900.0
2024-09-27 14:35:00,271.21,271.26,271.0,271.19,850.0,271.21,271.26,271.0,271.19,850.0
2024-09-27 14:40:00,271.06,271.18,271.05,271.18,540.0,271.06,271.18,271.05,271.18,540.0
2024-09-27 14:45:00,271.37,271.52,271.36,271.52,717.0,271.37,271.52,271.36,271.52,717.0
2024-09-27 14:50:00,271.54,271.54,271.44,271.46,1438.0,271.54,271.54,271.44,271.46,1438.0
2024-09-27 14:55:00,271.35,271.81,271.35,271.68,1042.0,271.35,271.81,271.35,271.68,1042.0
2024-09-27 15:00:00,271.67,271.7,271.45,271.53,1241.0,271.67,271.7,271.45,271.53,1241.0
2024-09-27 15:05:00,271.52,271.59,271.35,271.35,940.0,271.52,271.59,271.35,271.35,940.0
2024-09-27 15:10:00,271.42,271.43,271.39,271.41,401.0,271.42,271.43,271.39,271.41,401.0
2024-09-27 15:15:00,271.6,271.66,271.55,271.63,865.0,271.6,271.66,271.55,271.63,865.0
2024-09-27 15:20:00,271.66,271.81,271.47,271.5,2236.0,271.66,271.81,271.47,271.5,2236.0
2024-09-27 15:25:00,271.51,271.75,271.46,271.75,1054.0,271.51,271.75,271.46,271.75,1054.0
2024-09-27 15:30:00,271.69,271.76,271.63,271.76,700.0,271.69,271.76,271.63,271.76,700.0
2024-09-27 15:35:00,271.8,271.8,271.61,271.76,1441.0,271.8,271.8,271.61,271.76,1441.0
2024-09-27 15:40:00,271.54,271.83,271.52,271.71,2636.0,271.54,271.83,271.52,271.71,2636.0
2024-09-27 15:45:00,271.73,271.83,271.62,271.7,1049.0,271.73,271.83,271.62,271.7,1049.0
2024-09-27 15:50:00,271.68,271.99,271.58,271.58,7474.0,271.68,271.99,271.58,271.58,7474.0
2024-09-27 15:55:00,271.7,272.0,271.7,271.9,17173.0,271.7,272.0,271.7,271.9,17173.0
2024-09-30 09:30:00,274.84,274.84,272.35,274.04,34018.0,274.84,274.84,272.35,274.04,34018.0
2024-09-30 09:35:00,274.0,274.32,273.32,273.32,3789.0,274.0,274.32,273.32,273.32,3789.0
2024-09-30 09:40:00,273.47,274.09,273.43,273.97,7078.0,273.47,274.09,273.43,273.97,7078.0
2024-09-30 09:45:00,274.06,274.39,273.67,274.38,3780.0,274.06,274.39,273.67,274.38,3780.0
2024-09-30 09:50:00,274.12,274.12,273.73,273.73,3461.0,274.12,274.12,273.73,273.73,3461.0
2024-09-30 09:55:00,273.61,273.65,272.95,273.29,7960.0,273.61,273.65,272.95,273.29,7960.0
2024-09-30 10:00:00,272.89,273.28,272.78,272.89,4733.0,272.89,273.28,272.78,272.89,4733.0
2024-09-30 10:05:00,272.81,272.82,272.21,272.69,2628.0,272.81,272.82,272.21,272.69,2628.0
2024-09-30 10:10:00,272.76,272.91,272.48,272.55,2168.0,272.76,272.91,272.48,272.55,2168.0
2024-09-30 10:15:00,272.61,272.89,272.37,272.89,3304.0,272.61,272.89,272.37,272.89,3304.0
2024-09-30 10:20:00,272.87,273.08,272.86,272.86,1386.0,272.87,273.08,272.86,272.86,1386.0
2024-09-30 10:25:00,272.71,272.9,272.06,272.68,10180.0,272.71,272.9,272.06,272.68,10180.0
2024-09-30 10:30:00,272.93,273.17,272.92,273.16,648.0,272.93,273.17,272.92,273.16,648.0
2024-09-30 10:35:00,273.15,273.33,273.06,273.28,2217.0,273.15,273.33,273.06,273.28,2217.0
2024-09-30 10:40:00,273.3,273.3,272.85,273.0,7061.0,273.3,273.3,272.85,273.0,7061.0
2024-09-30 10:45:00,272.86,273.03,272.78,273.03,1497.0,272.86,273.03,272.78,273.03,1497.0
2024-09-30 10:50:00,272.85,272.89,272.77,272.85,609.0,272.85,272.89,272.77,272.85,609.0
2024-09-30 10:55:00,272.85,272.92,272.53,272.85,2100.0,272.85,272.92,272.53,272.85,2100.0
2024-09-30 11:00:00,272.83,273.0,272.83,272.99,2119.0,272.83,273.0,272.83,272.99,2119.0
2024-09-30 11:05:00,272.88,273.03,272.57,272.57,3475.0,272.88,273.03,272.57,272.57,3475.0
2024-09-30 11:10:00,272.52,273.01,272.45,273.0,1985.0,272.52,273.01,272.45,273.0,1985.0
2024-09-30 11:15:00,272.96,273.34,272.91,273.32,2537.0,272.96,273.34,272.91,273.32,2537.0
2024-09-30 11:20:00,273.23,273.46,273.17,273.46,21476.0,273.23,273.46,273.17,273.46,21476.0
2024-09-30 11:25:00,273.5,273.76,273.31,273.76,3124.0,273.5,273.76,273.31,273.76,3124.0
2024-09-30 11:30:00,273.75,273.89,273.61,273.61,2045.0,273.75,273.89,273.61,273.61,2045.0
2024-09-30 11:35:00,273.63,273.67,273.38,273.43,1657.0,273.63,273.67,273.38,273.43,1657.0
2024-09-30 11:40:00,273.36,273.72,273.2,273.72,1300.0,273.36,273.72,273.2,273.72,1300.0
2024-09-30 11:45:00,273.73,273.99,273.73,273.99,2000.0,273.73,273.99,273.73,273.99,2000.0
2024-09-30 11:50:00,274.06,274.23,273.7,273.86,3814.0,274.06,274.23,273.7,273.86,3814.0
2024-09-30 11:55:00,273.99,274.02,273.9,274.02,1457.0,273.99,274.02,273.9,274.02,1457.0
2024-09-30 12:00:00,273.82,274.0,273.81,274.0,3413.0,273.82,274.0,273.81,274.0,3413.0
2024-09-30 12:05:00,274.09,274.13,273.96,274.11,1260.0,274.09,274.13,273.96,274.11,1260.0
2024-09-30 12:10:00,274.07,274.07,273.9,274.01,3530.0,274.07,274.07,273.9,274.01,3530.0
2024-09-30 12:15:00,274.08,274.2,274.07,274.19,389.0,274.08,274.2,274.07,274.19,389.0
2024-09-30 12:20:00,274.13,274.55,274.13,274.5,8720.0,274.13,274.55,274.13,274.5,8720.0
2024-09-30 12:25:00,274.55,274.67,274.4,274.44,10525.0,274.55,274.67,274.4,274.44,10525.0
2024-09-30 12:30:00,274.39,274.57,274.33,274.54,5525.0,274.39,274.57,274.33,274.54,5525.0
2024-09-30 12:35:00,274.57,274.75,274.2,274.27,8353.0,274.57,274.75,274.2,274.27,8353.0
2024-09-30 12:40:00,274.2,274.21,273.78,273.78,2900.0,274.2,274.21,273.78,273.78,2900.0
2024-09-30 12:45:00,273.92,274.22,273.86,274.13,1510.0,273.92,274.22,273.86,274.13,1510.0
2024-09-30 12:50:00,274.36,274.36,274.28,274.35,1188.0,274.36,274.36,274.28,274.35,1188.0
2024-09-30 12:55:00,274.42,274.42,274.31,274.41,2020.0,274.42,274.42,274.31,274.41,2020.0
2024-09-30 13:00:00,274.31,274.42,274.26,274.26,2718.0,274.31,274.42,274.26,274.26,2718.0
2024-09-30 13:05:00,274.27,274.42,274.24,274.29,3015.0,274.27,274.42,274.24,274.29,3015.0
2024-09-30 13:10:00,274.29,274.29,273.94,273.94,1233.0,274.29,274.29,273.94,273.94,1233.0
2024-09-30 13:15:00,274.06,274.12,274.06,274.11,314.0,274.06,274.12,274.06,274.11,314.0
2024-09-30 13:20:00,274.42,274.42,274.27,274.27,300.0,274.42,274.42,274.27,274.27,300.0
2024-09-30 13:25:00,274.42,274.55,274.33,274.34,4762.0,274.42,274.55,274.33,274.34,4762.0
2024-09-30 13:30:00,274.32,274.32,274.26,274.32,400.0,274.32,274.32,274.26,274.32,400.0
2024-09-30 13:35:00,274.39,274.39,274.21,274.21,1215.0,274.39,274.39,274.21,274.21,1215.0
2024-09-30 13:40:00,274.16,274.35,274.16,274.29,1763.0,274.16,274.35,274.16,274.29,1763.0
2024-09-30 13:45:00,274.24,274.29,274.08,274.27,2543.0,274.24,274.29,274.08,274.27,2543.0
2024-09-30 13:50:00,274.21,274.3,274.2,274.25,400.0,274.21,274.3,274.2,274.25,400.0
2024-09-30 13:55:00,274.31,274.42,274.06,274.29,2950.0,274.31,274.42,274.06,274.29,2950.0
2024-09-30 14:00:00,274.23,274.23,274.06,274.23,2772.0,274.23,274.23,274.06,274.23,2772.0
2024-09-30 14:05:00,274.23,274.25,274.01,274.25,6002.0,274.23,274.25,274.01,274.25,6002.0
2024-09-30 14:10:00,274.25,274.35,274.0,274.0,4536.0,274.25,274.35,274.0,274.0,4536.0
2024-09-30 14:15:00,274.0,274.0,273.59,273.59,7189.0,274.0,274.0,273.59,273.59,7189.0
2024-09-30 14:20:00,273.45,273.45,272.94,273.12,2523.0,273.45,273.45,272.94,273.12,2523.0
2024-09-30 14:25:00,273.0,273.36,272.97,273.23,4457.0,273.0,273.36,272.97,273.23,4457.0
2024-09-30 14:30:00,273.12,273.55,272.92,273.46,1988.0,273.12,273.55,272.92,273.46,1988.0
2024-09-30 14:35:00,273.44,273.98,273.39,273.88,4302.0,273.44,273.98,273.39,273.88,4302.0
2024-09-30 14:40:00,273.88,274.15,273.88,274.15,7223.0,273.88,274.15,273.88,274.15,7223.0
2024-09-30 14:45:00,274.22,274.22,273.81,273.88,2967.0,274.22,274.22,273.81,273.88,2967.0
2024-09-30 14:50:00,273.89,273.91,273.6,273.82,1600.0,273.89,273.91,273.6,273.82,1600.0
2024-09-30 14:55:00,273.81,273.99,273.74,273.9,4910.0,273.81,273.99,273.74,273.9,4910.0
2024-09-30 15:00:00,273.7,273.7,273.37,273.63,3039.0,273.7,273.7,273.37,273.63,3039.0
2024-09-30 15:05:00,273.7,273.79,273.58,273.72,3085.0,273.7,273.79,273.58,273.72,3085.0
2024-09-30 15:10:00,273.55,273.71,273.42,273.61,2243.0,273.55,273.71,273.42,273.61,2243.0
2024-09-30 15:15:00,273.6,273.91,273.57,273.88,939.0,273.6,273.91,273.57,273.88,939.0
2024-09-30 15:20:00,273.88,273.92,273.77,273.87,3009.0,273.88,273.92,273.77,273.87,3009.0
2024-09-30 15:25:00,273.81,273.99,273.8,273.95,5587.0,273.81,273.99,273.8,273.95,5587.0
2024-09-30 15:30:00,273.93,273.97,273.75,273.78,2654.0,273.93,273.97,273.75,273.78,2654.0
2024-09-30 15:35:00,273.7,274.0,273.7,273.94,6575.0,273.7,274.0,273.7,273.94,6575.0
2024-09-30 15:40:00,273.97,274.25,273.93,274.25,7443.0,273.97,274.25,273.93,274.25,7443.0
2024-09-30 15:45:00,274.18,274.49,274.17,274.32,11440.0,274.18,274.49,274.17,274.32,11440.0
2024-09-30 15:50:00,274.42,275.54,274.29,275.39,32196.0,274.42,275.54,274.29,275.39,32196.0
2024-09-30 15:55:00,275.68,275.85,275.19,275.51,56866.0,275.68,275.85,275.19,275.51,56866.0
2024-10-01 09:30:00,274.61,275.0,272.59,272.77,55367.0,274.61,275.0,272.59,272.77,55367.0
2024-10-01 09:35:00,272.64,272.83,271.13,271.34,8699.0,272.64,272.83,271.13,271.34,8699.0
2024-10-01 09:40:00,271.33,271.59,270.68,270.71,5358.0,271.33,271.59,270.68,270.71,5358.0
2024-10-01 09:45:00,270.7,270.73,269.65,269.98,6113.0,270.7,270.73,269.65,269.98,6113.0
2024-10-01 09:50:00,270.06,270.06,269.5,269.5,5378.0,270.06,270.06,269.5,269.5,5378.0
2024-10-01 09:55:00,269.36,270.4,269.13,270.4,3298.0,269.36,270.4,269.13,270.4,3298.0
2024-10-01 10:00:00,270.33,270.82,269.45,269.96,10520.0,270.33,270.82,269.45,269.96,10520.0
2024-10-01 10:05:00,269.95,269.95,268.96,269.06,7889.0,269.95,269.95,268.96,269.06,7889.0
2024-10-01 10:10:00,268.94,268.94,268.28,268.5,7580.0,268.94,268.94,268.28,268.5,7580.0
2024-10-01 10:15:00,268.44,268.44,267.83,268.06,1800.0,268.44,268.44,267.83,268.06,1800.0
2024-10-01 10:20:00,268.5,269.1,268.3,268.89,10998.0,268.5,269.1,268.3,268.89,10998.0
2024-10-01 10:25:00,268.91,268.91,268.02,268.2,8414.0,268.91,268.91,268.02,268.2,8414.0
2024-10-01 10:30:00,268.36,268.36,267.67,268.07,3106.0,268.36,268.36,267.67,268.07,3106.0
2024-10-01 10:35:00,267.79,268.71,267.78,268.71,2856.0,267.79,268.71,267.78,268.71,2856.0
2024-10-01 10:40:00,268.62,269.02,268.62,268.72,3712.0,268.62,269.02,268.62,268.72,3712.0
2024-10-01 10:45:00,268.73,268.87,268.43,268.43,1600.0,268.73,268.87,268.43,268.43,1600.0
2024-10-01 10:50:00,268.79,268.8,268.0,268.24,3568.0,268.79,268.8,268.0,268.24,3568.0
2024-10-01 10:55:00,268.21,268.37,267.93,267.93,4186.0,268.21,268.37,267.93,267.93,4186.0
2024-10-01 11:00:00,268.12,268.12,267.47,267.8,2857.0,268.12,268.12,267.47,267.8,2857.0
2024-10-01 11:05:00,267.78,267.84,267.31,267.34,2030.0,267.78,267.84,267.31,267.34,2030.0
2024-10-01 11:10:00,267.31,267.31,266.82,266.92,4600.0,267.31,267.31,266.82,266.92,4600.0
2024-10-01 11:15:00,266.92,266.92,266.64,266.88,4894.0,266.92,266.92,266.64,266.88,4894.0
2024-10-01 11:20:00,266.96,267.02,266.55,266.77,3294.0,266.96,267.02,266.55,266.77,3294.0
2024-10-01 11:25:00,266.82,267.79,266.67,267.79,6150.0,266.82,267.79,266.67,267.79,6150.0
2024-10-01 11:30:00,267.79,268.19,267.79,268.05,8759.0,267.79,268.19,267.79,268.05,8759.0
2024-10-01 11:35:00,268.05,268.58,268.05,268.46,1123.0,268.05,268.58,268.05,268.46,1123.0
2024-10-01 11:40:00,268.57,269.14,268.51,269.07,3610.0,268.57,269.14,268.51,269.07,3610.0
2024-10-01 11:45:00,268.97,269.07,268.76,268.76,2213.0,268.97,269.07,268.76,268.76,2213.0
2024-10-01 11:50:00,268.78,268.9,268.74,268.9,1300.0,268.78,268.9,268.74,268.9,1300.0
2024-10-01 11:55:00,268.85,268.85,268.6,268.71,1033.0,268.85,268.85,268.6,268.71,1033.0
2024-10-01 12:00:00,268.57,269.06,268.31,269.05,2285.0,268.57,269.06,268.31,269.05,2285.0
2024-10-01 12:05:00,269.05,269.05,269.05,269.05,0.0,269.05,269.05,269.05,269.05,0.0
2024-10-01 12:10:00,269.15,269.22,268.8,268.81,2263.0,269.15,269.22,268.8,268.81,2263.0
2024-10-01 12:15:00,268.85,268.99,268.85,268.92,470.0,268.85,268.99,268.85,268.92,470.0
2024-10-01 12:20:00,269.04,269.04,268.65,268.69,562.0,269.04,269.04,268.65,268.69,562.0
2024-10-01 12:25:00,268.6,268.6,268.48,268.55,620.0,268.6,268.6,268.48,268.55,620.0
2024-10-01 12:30:00,268.72,268.72,267.88,268.51,2538.0,268.72,268.72,267.88,268.51,2538.0
2024-10-01 12:35:00,268.69,268.69,268.28,268.34,600.0,268.69,268.69,268.28,268.34,600.0
2024-10-01 12:40:00,268.2,268.32,267.77,267.78,2189.0,268.2,268.32,267.77,267.78,2189.0
2024-10-01 12:45:00,267.67,267.67,267.17,267.43,2546.0,267.67,267.67,267.17,267.43,2546.0
2024-10-01 12:50:00,267.45,268.34,267.45,268.34,2100.0,267.45,268.34,267.45,268.34,2100.0
2024-10-01 12:55:00,268.18,268.4,267.9,268.35,3784.0,268.18,268.4,267.9,268.35,3784.0
2024-10-01 13:00:00,268.09,268.15,267.87,267.88,1326.0,268.09,268.15,267.87,267.88,1326.0
2024-10-01 13:05:00,267.71,267.75,267.65,267.66,300.0,267.71,267.75,267.65,267.66,300.0
2024-10-01 13:10:00,267.45,267.79,267.45,267.51,1335.0,267.45,267.79,267.45,267.51,1335.0
2024-10-01 13:15:00,267.38,267.39,267.22,267.25,324.0,267.38,267.39,267.22,267.25,324.0
2024-10-01 13:20:00,267.38,267.52,267.17,267.43,1895.0,267.38,267.52,267.17,267.43,1895.0
2024-10-01 13:25:00,267.2,267.42,267.16,267.28,1105.0,267.2,267.42,267.16,267.28,1105.0
2024-10-01 13:30:00,267.32,268.23,267.32,267.95,2780.0,267.32,268.23,267.32,267.95,2780.0
2024-10-01 13:35:00,267.73,267.73,267.52,267.52,300.0,267.73,267.73,267.52,267.52,300.0
2024-10-01 13:40:00,267.58,268.16,267.48,268.16,1848.0,267.58,268.16,267.48,268.16,1848.0
2024-10-01 13:45:00,268.39,268.39,268.08,268.12,1197.0,268.39,268.39,268.08,268.12,1197.0
2024-10-01 13:50:00,268.12,268.48,268.11,268.48,2176.0,268.12,268.48,268.11,268.48,2176.0
2024-10-01 13:55:00,268.59,269.59,268.59,269.5,3442.0,268.59,269.59,268.59,269.5,3442.0
2024-10-01 14:00:00,269.36,269.51,269.2,269.46,2086.0,269.36,269.51,269.2,269.46,2086.0
2024-10-01 14:05:00,269.41,269.6,269.41,269.43,403.0,269.41,269.6,269.41,269.43,403.0
2024-10-01 14:10:00,269.42,269.56,269.28,269.53,1422.0,269.42,269.56,269.28,269.53,1422.0
2024-10-01 14:15:00,269.7,269.7,269.44,269.44,600.0,269.7,269.7,269.44,269.44,600.0
2024-10-01 14:20:00,269.56,269.56,269.48,269.5,704.0,269.56,269.56,269.48,269.5,704.0
2024-10-01 14:25:00,269.52,269.79,269.52,269.69,1837.0,269.52,269.79,269.52,269.69,1837.0
2024-10-01 14:30:00,269.69,269.98,269.66,269.66,2457.0,269.69,269.98,269.66,269.66,2457.0
2024-10-01 14:35:00,269.75,269.75,269.42,269.51,1900.0,269.75,269.75,269.42,269.51,1900.0
2024-10-01 14:40:00,269.63,269.66,269.52,269.66,1441.0,269.63,269.66,269.52,269.66,1441.0
2024-10-01 14:45:00,269.72,269.72,269.48,269.48,700.0,269.72,269.72,269.48,269.48,700.0
2024-10-01 14:50:00,269.45,269.49,269.29,269.29,400.0,269.45,269.49,269.29,269.29,400.0
2024-10-01 14:55:00,269.11,269.35,269.11,269.21,1476.0,269.11,269.35,269.11,269.21,1476.0
2024-10-01 15:00:00,269.09,269.09,269.05,269.05,511.0,269.09,269.09,269.05,269.05,511.0
2024-10-01 15:05:00,269.06,269.07,268.82,268.9,1920.0,269.06,269.07,268.82,268.9,1920.0
2024-10-01 15:10:00,268.94,268.95,268.64,268.64,2026.0,268.94,268.95,268.64,268.64,2026.0
2024-10-01 15:15:00,268.65,268.66,268.4,268.6,2331.0,268.65,268.66,268.4,268.6,2331.0
2024-10-01 15:20:00,268.62,268.94,268.62,268.9,3774.0,268.62,268.94,268.62,268.9,3774.0
2024-10-01 15:25:00,268.9,269.24,268.79,268.82,4449.0,268.9,269.24,268.79,268.82,4449.0
2024-10-01 15:30:00,268.79,268.79,268.45,268.48,2085.0,268.79,268.79,268.45,268.48,2085.0
2024-10-01 15:35:00,268.4,268.4,268.06,268.28,3787.0,268.4,268.4,268.06,268.28,3787.0
2024-10-01 15:40:00,268.32,268.78,268.3,268.5,10883.0,268.32,268.78,268.3,268.5,10883.0
2024-10-01 15:45:00,268.58,268.58,268.0,268.01,8295.0,268.58,268.58,268.0,268.01,8295.0
2024-10-01 15:50:00,268.14,268.34,267.23,267.72,19253.0,268.14,268.34,267.23,267.72,19253.0
2024-10-01 15:55:00,267.77,267.77,267.22,267.5,21997.0,267.77,267.77,267.22,267.5,21997.0
2024-10-02 09:30:00,267.93,269.23,267.43,267.86,18565.0,267.93,269.23,267.43,267.86,18565.0
2024-10-02 09:35:00,268.41,269.06,268.23,268.85,9049.0,268.41,269.06,268.23,268.85,9049.0
2024-10-02 09:40:00,268.53,268.78,268.12,268.18,3034.0,268.53,268.78,268.12,268.18,3034.0
2024-10-02 09:45:00,268.18,269.66,268.03,269.42,4656.0,268.18,269.66,268.03,269.42,4656.0
2024-10-02 09:50:00,269.41,269.96,269.41,269.84,3090.0,269.41,269.96,269.41,269.84,3090.0
2024-10-02 09:55:00,269.78,270.21,269.37,269.37,8239.0,269.78,270.21,269.37,269.37,8239.0
2024-10-02 10:00:00,269.36,270.07,269.2,270.04,4053.0,269.36,270.07,269.2,270.04,4053.0
2024-10-02 10:05:00,270.0,270.23,269.65,270.0,4404.0,270.0,270.23,269.65,270.0,4404.0
2024-10-02 10:10:00,270.07,270.23,269.94,270.0,4283.0,270.07,270.23,269.94,270.0,4283.0
2024-10-02 10:15:00,270.1,270.66,269.86,270.56,4249.0,270.1,270.66,269.86,270.56,4249.0
2024-10-02 10:20:00,270.6,270.85,270.11,270.34,5298.0,270.6,270.85,270.11,270.34,5298.0
2024-10-02 10:25:00,270.15,270.86,270.15,270.86,2364.0,270.15,270.86,270.15,270.86,2364.0
2024-10-02 10:30:00,270.91,271.17,270.52,270.52,11343.0,270.91,271.17,270.52,270.52,11343.0
2024-10-02 10:35:00,270.36,270.58,270.12,270.58,6604.0,270.36,270.58,270.12,270.58,6604.0
2024-10-02 10:40:00,270.48,270.9,270.46,270.46,2089.0,270.48,270.9,270.46,270.46,2089.0
2024-10-02 10:45:00,270.53,270.98,270.53,270.98,4073.0,270.53,270.98,270.53,270.98,4073.0
2024-10-02 10:50:00,270.98,270.98,270.33,270.48,4102.0,270.98,270.98,270.33,270.48,4102.0
2024-10-02 10:55:00,270.25,270.71,270.25,270.44,1748.0,270.25,270.71,270.25,270.44,1748.0
2024-10-02 11:00:00,270.5,271.33,270.5,271.25,5381.0,270.5,271.33,270.5,271.25,5381.0
2024-10-02 11:05:00,271.28,271.37,271.12,271.17,9787.0,271.28,271.37,271.12,271.17,9787.0
2024-10-02 11:10:00,271.18,271.48,271.01,271.16,5084.0,271.18,271.48,271.01,271.16,5084.0
2024-10-02 11:15:00,271.16,271.87,271.15,271.8,4707.0,271.16,271.87,271.15,271.8,4707.0
2024-10-02 11:20:00,271.88,271.89,271.42,271.43,5189.0,271.88,271.89,271.42,271.43,5189.0
2024-10-02 11:25:00,271.48,271.73,271.35,271.73,1878.0,271.48,271.73,271.35,271.73,1878.0
2024-10-02 11:30:00,271.85,271.99,271.6,271.6,11760.0,271.85,271.99,271.6,271.6,11760.0
2024-10-02 11:35:00,271.76,271.83,271.19,271.19,8327.0,271.76,271.83,271.19,271.19,8327.0
2024-10-02 11:40:00,271.32,271.62,271.25,271.55,12964.0,271.32,271.62,271.25,271.55,12964.0
2024-10-02 11:45:00,271.52,271.52,271.34,271.38,2275.0,271.52,271.52,271.34,271.38,2275.0
2024-10-02 11:50:00,271.48,271.48,270.92,270.93,3011.0,271.48,271.48,270.92,270.93,3011.0
2024-10-02 11:55:00,270.91,271.31,270.8,271.28,2522.0,270.91,271.31,270.8,271.28,2522.0
2024-10-02 12:00:00,271.2,271.2,271.04,271.07,800.0,271.2,271.2,271.04,271.07,800.0
2024-10-02 12:05:00,271.18,271.2,270.93,271.03,4113.0,271.18,271.2,270.93,271.03,4113.0
2024-10-02 12:10:00,270.87,271.08,270.86,271.07,1321.0,270.87,271.08,270.86,271.07,1321.0
2024-10-02 12:15:00,271.07,271.07,270.64,270.64,3720.0,271.07,271.07,270.64,270.64,3720.0
2024-10-02 12:20:00,270.57,270.85,270.41,270.85,2079.0,270.57,270.85,270.41,270.85,2079.0
2024-10-02 12:25:00,270.85,271.13,270.81,271.07,1500.0,270.85,271.13,270.81,271.07,1500.0
2024-10-02 12:30:00,271.07,271.07,270.62,270.74,1772.0,271.07,271.07,270.62,270.74,1772.0
2024-10-02 12:35:00,270.72,270.8,270.71,270.74,600.0,270.72,270.8,270.71,270.74,600.0
2024-10-02 12:40:00,270.82,270.9,270.72,270.9,2300.0,270.82,270.9,270.72,270.9,2300.0
2024-10-02 12:45:00,270.9,270.9,270.7,270.7,2266.0,270.9,270.9,270.7,270.7,2266.0
2024-10-02 12:50:00,270.7,270.88,270.69,270.86,1312.0,270.7,270.88,270.69,270.86,1312.0
2024-10-02 12:55:00,270.88,270.89,270.34,270.39,3474.0,270.88,270.89,270.34,270.39,3474.0
2024-10-02 13:00:00,270.61,270.63,270.56,270.56,300.0,270.61,270.63,270.56,270.56,300.0
2024-10-02 13:05:00,270.62,270.62,270.54,270.56,600.0,270.62,270.62,270.54,270.56,600.0
2024-10-02 13:10:00,270.65,270.74,270.51,270.68,3400.0,270.65,270.74,270.51,270.68,3400.0
2024-10-02 13:15:00,270.69,270.71,270.64,270.69,802.0,270.69,270.71,270.64,270.69,802.0
2024-10-02 13:20:00,270.72,270.85,270.52,270.52,2225.0,270.72,270.85,270.52,270.52,2225.0
2024-10-02 13:25:00,270.49,271.16,270.49,271.05,1194.0,270.49,271.16,270.49,271.05,1194.0
2024-10-02 13:30:00,271.01,271.08,270.78,270.98,2787.0,271.01,271.08,270.78,270.98,2787.0
2024-10-02 13:35:00,270.77,271.1,270.73,271.06,1316.0,270.77,271.1,270.73,271.06,1316.0
2024-10-02 13:40:00,271.06,271.18,271.06,271.13,3055.0,271.06,271.18,271.06,271.13,3055.0
2024-10-02 13:45:00,271.12,271.38,270.97,271.28,2000.0,271.12,271.38,270.97,271.28,2000.0
2024-10-02 13:50:00,271.51,271.58,271.48,271.58,500.0,271.51,271.58,271.48,271.58,500.0
2024-10-02 13:55:00,271.52,271.65,271.43,271.55,4333.0,271.52,271.65,271.43,271.55,4333.0
2024-10-02 14:00:00,271.46,271.59,271.44,271.44,3462.0,271.46,271.59,271.44,271.44,3462.0
2024-10-02 14:05:00,271.5,271.53,271.42,271.5,2672.0,271.5,271.53,271.42,271.5,2672.0
2024-10-02 14:10:00,271.5,271.57,271.23,271.35,6476.0,271.5,271.57,271.23,271.35,6476.0
2024-10-02 14:15:00,271.35,271.35,271.13,271.19,1848.0,271.35,271.35,271.13,271.19,1848.0
2024-10-02 14:20:00,271.12,271.16,270.93,270.98,2868.0,271.12,271.16,270.93,270.98,2868.0
2024-10-02 14:25:00,270.99,270.99,270.08,270.54,4280.0,270.99,270.99,270.08,270.54,4280.0
2024-10-02 14:30:00,270.47,270.9,270.42,270.78,2250.0,270.47,270.9,270.42,270.78,2250.0
2024-10-02 14:35:00,270.8,270.93,270.7,270.93,2508.0,270.8,270.93,270.7,270.93,2508.0
2024-10-02 14:40:00,270.87,270.97,270.8,270.96,5200.0,270.87,270.97,270.8,270.96,5200.0
2024-10-02 14:45:00,270.86,271.02,270.85,271.02,1877.0,270.86,271.02,270.85,271.02,1877.0
2024-10-02 14:50:00,270.98,271.1,270.94,271.04,1860.0,270.98,271.1,270.94,271.04,1860.0
2024-10-02 14:55:00,270.95,271.17,270.95,271.15,1601.0,270.95,271.17,270.95,271.15,1601.0
2024-10-02 15:00:00,271.12,271.28,271.11,271.28,1650.0,271.12,271.28,271.11,271.28,1650.0
2024-10-02 15:05:00,271.28,271.43,271.23,271.25,6845.0,271.28,271.43,271.23,271.25,6845.0
2024-10-02 15:10:00,271.27,271.27,270.99,271.0,2483.0,271.27,271.27,270.99,271.0,2483.0
2024-10-02 15:15:00,270.95,271.0,270.95,271.0,1426.0,270.95,271.0,270.95,271.0,1426.0
2024-10-02 15:20:00,271.0,271.06,270.78,270.86,5201.0,271.0,271.06,270.78,270.86,5201.0
2024-10-02 15:25:00,270.87,270.88,270.68,270.72,2628.0,270.87,270.88,270.68,270.72,2628.0
2024-10-02 15:30:00,270.74,270.74,270.5,270.73,1960.0,270.74,270.74,270.5,270.73,1960.0
2024-10-02 15:35:00,270.71,270.82,270.6,270.66,2727.0,270.71,270.82,270.6,270.66,2727.0
2024-10-02 15:40:00,270.66,270.89,270.52,270.84,3160.0,270.66,270.89,270.52,270.84,3160.0
2024-10-02 15:45:00,270.82,271.03,270.82,271.03,2746.0,270.82,271.03,270.82,271.03,2746.0
2024-10-02 15:50:00,270.88,270.94,270.08,270.15,15754.0,270.88,270.94,270.08,270.15,15754.0
2024-10-02 15:55:00,270.31,270.41,270.13,270.22,30949.0,270.31,270.41,270.13,270.22,30949.0
2024-10-03 09:30:00,267.55,269.32,267.55,269.32,16662.0,267.55,269.32,267.55,269.32,16662.0
2024-10-03 09:35:00,269.15,269.98,269.03,269.42,7588.0,269.15,269.98,269.03,269.42,7588.0
2024-10-03 09:40:00,269.52,269.9,269.52,269.9,1269.0,269.52,269.9,269.52,269.9,1269.0
2024-10-03 09:45:00,269.72,269.74,268.72,268.95,2295.0,269.72,269.74,268.72,268.95,2295.0
2024-10-03 09:50:00,269.09,269.09,268.87,268.94,1700.0,269.09,269.09,268.87,268.94,1700.0
2024-10-03 09:55:00,268.95,269.5,268.95,269.26,3011.0,268.95,269.5,268.95,269.26,3011.0
2024-10-03 10:00:00,269.51,270.37,269.36,270.37,3509.0,269.51,270.37,269.36,270.37,3509.0
2024-10-03 10:05:00,270.53,270.57,270.33,270.33,2568.0,270.53,270.57,270.33,270.33,2568.0
2024-10-03 10:10:00,270.42,270.54,269.38,269.38,2572.0,270.42,270.54,269.38,269.38,2572.0
2024-10-03 10:15:00,269.09,270.28,269.09,269.66,1700.0,269.09,270.28,269.09,269.66,1700.0
2024-10-03 10:20:00,269.5,269.8,268.33,268.78,3908.0,269.5,269.8,268.33,268.78,3908.0
2024-10-03 10:25:00,268.66,269.08,268.65,269.06,1026.0,268.66,269.08,268.65,269.06,1026.0
2024-10-03 10:30:00,268.84,269.43,268.48,269.4,2600.0,268.84,269.43,268.48,269.4,2600.0
2024-10-03 10:35:00,269.19,269.38,269.11,269.27,1826.0,269.19,269.38,269.11,269.27,1826.0
2024-10-03 10:40:00,269.44,269.52,268.23,268.59,4057.0,269.44,269.52,268.23,268.59,4057.0
2024-10-03 10:45:00,268.62,269.17,268.62,269.06,1217.0,268.62,269.17,268.62,269.06,1217.0
2024-10-03 10:50:00,269.07,269.44,269.02,269.31,1058.0,269.07,269.44,269.02,269.31,1058.0
2024-10-03 10:55:00,269.32,269.33,268.34,268.75,5182.0,269.32,269.33,268.34,268.75,5182.0
2024-10-03 11:00:00,268.48,268.55,268.32,268.54,1289.0,268.48,268.55,268.32,268.54,1289.0
2024-10-03 11:05:00,268.65,269.0,268.58,268.58,5171.0,268.65,269.0,268.58,268.58,5171.0
2024-10-03 11:10:00,268.79,269.12,268.79,269.12,750.0,268.79,269.12,268.79,269.12,750.0
2024-10-03 11:15:00,269.23,269.3,269.09,269.09,3688.0,269.23,269.3,269.09,269.09,3688.0
2024-10-03 11:20:00,269.16,269.5,269.08,269.49,3350.0,269.16,269.5,269.08,269.49,3350.0
2024-10-03 11:25:00,269.59,269.59,269.29,269.47,1600.0,269.59,269.59,269.29,269.47,1600.0
2024-10-03 11:30:00,269.59,269.98,269.52,269.98,6150.0,269.59,269.98,269.52,269.98,6150.0
2024-10-03 11:35:00,269.83,269.95,269.68,269.68,2341.0,269.83,269.95,269.68,269.68,2341.0
2024-10-03 11:40:00,269.71,269.85,269.65,269.79,2100.0,269.71,269.85,269.65,269.79,2100.0
2024-10-03 11:45:00,269.85,269.95,269.76,269.85,1880.0,269.85,269.95,269.76,269.85,1880.0
2024-10-03 11:50:00,269.9,270.25,269.9,269.99,10394.0,269.9,270.25,269.9,269.99,10394.0
2024-10-03 11:55:00,269.94,269.94,269.8,269.87,1635.0,269.94,269.94,269.8,269.87,1635.0
2024-10-03 12:00:00,269.69,269.97,269.69,269.77,1885.0,269.69,269.97,269.69,269.77,1885.0
2024-10-03 12:05:00,269.95,270.25,269.83,270.07,5995.0,269.95,270.25,269.83,270.07,5995.0
2024-10-03 12:10:00,270.11,270.19,270.0,270.0,1681.0,270.11,270.19,270.0,270.0,1681.0
2024-10-03 12:15:00,270.12,270.25,270.03,270.18,1292.0,270.12,270.25,270.03,270.18,1292.0
2024-10-03 12:20:00,270.13,270.37,270.13,270.33,4768.0,270.13,270.37,270.13,270.33,4768.0
2024-10-03 12:25:00,270.23,270.23,269.88,269.88,3437.0,270.23,270.23,269.88,269.88,3437.0
2024-10-03 12:30:00,269.89,269.89,269.58,269.63,717.0,269.89,269.89,269.58,269.63,717.0
2024-10-03 12:35:00,269.74,269.85,269.74,269.75,1256.0,269.74,269.85,269.74,269.75,1256.0
2024-10-03 12:40:00,269.63,269.69,269.05,269.18,3252.0,269.63,269.69,269.05,269.18,3252.0
2024-10-03 12:45:00,269.05,269.05,268.62,268.67,2430.0,269.05,269.05,268.62,268.67,2430.0
2024-10-03 12:50:00,268.76,268.76,268.43,268.55,1100.0,268.76,268.76,268.43,268.55,1100.0
2024-10-03 12:55:00,268.69,268.8,268.63,268.8,400.0,268.69,268.8,268.63,268.8,400.0
2024-10-03 13:00:00,268.6,268.6,267.98,267.99,900.0,268.6,268.6,267.98,267.99,900.0
2024-10-03 13:05:00,267.84,268.23,267.84,268.18,550.0,267.84,268.23,267.84,268.18,550.0
2024-10-03 13:10:00,268.12,268.23,268.11,268.19,565.0,268.12,268.23,268.11,268.19,565.0
2024-10-03 13:15:00,268.16,268.2,267.86,268.13,1028.0,268.16,268.2,267.86,268.13,1028.0
2024-10-03 13:20:00,268.24,268.33,268.0,268.33,1040.0,268.24,268.33,268.0,268.33,1040.0
2024-10-03 13:25:00,268.42,268.86,268.42,268.61,1400.0,268.42,268.86,268.42,268.61,1400.0
2024-10-03 13:30:00,268.39,268.78,268.39,268.78,600.0,268.39,268.78,268.39,268.78,600.0
2024-10-03 13:35:00,268.78,268.91,268.66,268.66,1096.0,268.78,268.91,268.66,268.66,1096.0
2024-10-03 13:40:00,268.66,268.75,268.25,268.52,1400.0,268.66,268.75,268.25,268.52,1400.0
2024-10-03 13:45:00,268.5,268.68,268.49,268.68,800.0,268.5,268.68,268.49,268.68,800.0
2024-10-03 13:50:00,268.67,268.76,268.66,268.76,832.0,268.67,268.76,268.66,268.76,832.0
2024-10-03 13:55:00,268.69,268.69,268.65,268.69,1524.0,268.69,268.69,268.65,268.69,1524.0
2024-10-03 14:00:00,268.77,268.78,268.6,268.75,4020.0,268.77,268.78,268.6,268.75,4020.0
2024-10-03 14:05:00,268.73,268.77,268.61,268.61,1459.0,268.73,268.77,268.61,268.61,1459.0
2024-10-03 14:10:00,268.56,268.7,268.56,268.65,1100.0,268.56,268.7,268.56,268.65,1100.0
2024-10-03 14:15:00,268.68,268.68,268.64,268.67,900.0,268.68,268.68,268.64,268.67,900.0
2024-10-03 14:20:00,268.64,268.65,268.27,268.46,6561.0,268.64,268.65,268.27,268.46,6561.0
2024-10-03 14:25:00,268.59,268.59,268.41,268.55,1047.0,268.59,268.59,268.41,268.55,1047.0
2024-10-03 14:30:00,268.48,268.63,268.45,268.63,4848.0,268.48,268.63,268.45,268.63,4848.0
2024-10-03 14:35:00,268.62,268.62,268.55,268.62,1540.0,268.62,268.62,268.55,268.62,1540.0
2024-10-03 14:40:00,268.63,268.63,268.49,268.49,2054.0,268.63,268.63,268.49,268.49,2054.0
2024-10-03 14:45:00,268.4,268.71,268.28,268.71,7649.0,268.4,268.71,268.28,268.71,7649.0
2024-10-03 14:50:00,268.7,268.78,268.57,268.57,1707.0,268.7,268.78,268.57,268.57,1707.0
2024-10-03 14:55:00,268.63,268.72,268.31,268.35,5087.0,268.63,268.72,268.31,268.35,5087.0
2024-10-03 15:00:00,268.25,268.29,268.18,268.29,1000.0,268.25,268.29,268.18,268.29,1000.0
2024-10-03 15:05:00,268.17,268.26,268.04,268.16,9941.0,268.17,268.26,268.04,268.16,9941.0
2024-10-03 15:10:00,268.23,268.23,267.68,268.1,3883.0,268.23,268.23,267.68,268.1,3883.0
2024-10-03 15:15:00,268.12,268.26,268.08,268.22,1938.0,268.12,268.26,268.08,268.22,1938.0
2024-10-03 15:20:00,268.22,268.27,268.13,268.17,2443.0,268.22,268.27,268.13,268.17,2443.0
2024-10-03 15:25:00,268.17,268.17,267.88,268.12,4630.0,268.17,268.17,267.88,268.12,4630.0
2024-10-03 15:30:00,268.01,268.09,267.85,267.85,5580.0,268.01,268.09,267.85,267.85,5580.0
2024-10-03 15:35:00,267.96,267.97,267.85,267.91,1799.0,267.96,267.97,267.85,267.91,1799.0
2024-10-03 15:40:00,267.96,267.97,267.83,267.89,6106.0,267.96,267.97,267.83,267.89,6106.0
2024-10-03 15:45:00,267.79,268.06,267.72,267.95,7823.0,267.79,268.06,267.72,267.95,7823.0
2024-10-03 15:50:00,267.88,268.31,267.85,268.26,17349.0,267.88,268.31,267.85,268.26,17349.0
2024-10-03 15:55:00,268.35,268.94,268.17,268.59,34718.0,268.35,268.94,268.17,268.59,34718.0
2024-10-04 09:30:00,272.86,273.85,271.55,272.89,14437.0,272.86,273.85,271.55,272.89,14437.0
2024-10-04 09:35:00,272.56,272.93,271.79,272.23,5380.0,272.56,272.93,271.79,272.23,5380.0
2024-10-04 09:40:00,272.25,272.26,271.53,271.53,3724.0,272.25,272.26,271.53,271.53,3724.0
2024-10-04 09:45:00,271.27,271.29,270.8,271.27,2105.0,271.27,271.29,270.8,271.27,2105.0
2024-10-04 09:50:00,270.99,271.08,270.52,270.52,2425.0,270.99,271.08,270.52,270.52,2425.0
2024-10-04 09:55:00,270.27,270.27,269.51,270.02,1352.0,270.27,270.27,269.51,270.02,1352.0
2024-10-04 10:00:00,269.91,270.1,269.51,270.08,3984.0,269.91,270.1,269.51,270.08,3984.0
2024-10-04 10:05:00,269.98,270.27,268.72,269.04,5492.0,269.98,270.27,268.72,269.04,5492.0
2024-10-04 10:10:00,268.64,269.53,268.64,269.53,1008.0,268.64,269.53,268.64,269.53,1008.0
2024-10-04 10:15:00,269.36,269.91,269.22,269.42,2871.0,269.36,269.91,269.22,269.42,2871.0
2024-10-04 10:20:00,269.63,269.63,268.97,268.97,1413.0,269.63,269.63,268.97,268.97,1413.0
2024-10-04 10:25:00,268.6,268.81,268.55,268.81,692.0,268.6,268.81,268.55,268.81,692.0
2024-10-04 10:30:00,268.95,269.48,268.64,268.97,2161.0,268.95,269.48,268.64,268.97,2161.0
2024-10-04 10:35:00,268.79,269.0,267.99,267.99,9885.0,268.79,269.0,267.99,267.99,9885.0
2024-10-04 10:40:00,268.76,268.76,268.15,268.15,715.0,268.76,268.76,268.15,268.15,715.0
2024-10-04 10:45:00,268.72,268.72,268.23,268.43,1202.0,268.72,268.72,268.23,268.43,1202.0
2024-10-04 10:50:00,268.27,268.84,268.27,268.6,1402.0,268.27,268.84,268.27,268.6,1402.0
2024-10-04 10:55:00,268.6,268.85,268.59,268.85,1039.0,268.6,268.85,268.59,268.85,1039.0
2024-10-04 11:00:00,268.85,269.36,268.78,269.36,4898.0,268.85,269.36,268.78,269.36,4898.0
2024-10-04 11:05:00,269.43,269.63,269.15,269.25,17043.0,269.43,269.63,269.15,269.25,17043.0
2024-10-04 11:10:00,269.2,269.42,268.7,268.7,1121.0,269.2,269.42,268.7,268.7,1121.0
2024-10-04 11:15:00,268.34,268.51,268.33,268.33,500.0,268.34,268.51,268.33,268.33,500.0
2024-10-04 11:20:00,268.13,268.13,267.53,267.97,1166.0,268.13,268.13,267.53,267.97,1166.0
2024-10-04 11:25:00,267.76,267.95,267.65,267.65,943.0,267.76,267.95,267.65,267.65,943.0
2024-10-04 11:30:00,267.61,267.72,267.49,267.72,1415.0,267.61,267.72,267.49,267.72,1415.0
2024-10-04 11:35:00,267.64,267.64,267.49,267.49,550.0,267.64,267.64,267.49,267.49,550.0
2024-10-04 11:40:00,267.72,267.83,267.54,267.67,1283.0,267.72,267.83,267.54,267.67,1283.0
2024-10-04 11:45:00,267.69,268.05,267.69,267.76,1200.0,267.69,268.05,267.69,267.76,1200.0
2024-10-04 11:50:00,267.89,268.34,267.89,268.34,600.0,267.89,268.34,267.89,268.34,600.0
2024-10-04 11:55:00,268.76,268.94,268.76,268.94,1443.0,268.76,268.94,268.76,268.94,1443.0
2024-10-04 12:00:00,268.97,268.97,268.82,268.82,585.0,268.97,268.97,268.82,268.82,585.0
2024-10-04 12:05:00,268.84,268.9,268.28,268.3,4688.0,268.84,268.9,268.28,268.3,4688.0
2024-10-04 12:10:00,268.17,268.26,268.05,268.05,1374.0,268.17,268.26,268.05,268.05,1374.0
2024-10-04 12:15:00,268.18,268.3,268.11,268.29,1637.0,268.18,268.3,268.11,268.29,1637.0
2024-10-04 12:20:00,268.29,268.52,268.28,268.41,1511.0,268.29,268.52,268.28,268.41,1511.0
2024-10-04 12:25:00,268.36,268.41,268.24,268.34,1263.0,268.36,268.41,268.24,268.34,1263.0
2024-10-04 12:30:00,268.46,268.48,268.25,268.36,1786.0,268.46,268.48,268.25,268.36,1786.0
2024-10-04 12:35:00,268.41,269.07,268.4,269.07,1527.0,268.41,269.07,268.4,269.07,1527.0
2024-10-04 12:40:00,269.01,269.28,268.89,269.28,1374.0,269.01,269.28,268.89,269.28,1374.0
2024-10-04 12:45:00,269.22,269.22,269.01,269.1,1006.0,269.22,269.22,269.01,269.1,1006.0
2024-10-04 12:50:00,269.19,269.36,268.99,269.24,26789.0,269.19,269.36,268.99,269.24,26789.0
2024-10-04 12:55:00,269.34,269.39,269.24,269.24,6056.0,269.34,269.39,269.24,269.24,6056.0
2024-10-04 13:00:00,269.22,269.22,269.21,269.22,219.0,269.22,269.22,269.21,269.22,219.0
2024-10-04 13:05:00,269.19,269.34,269.18,269.25,1425.0,269.19,269.34,269.18,269.25,1425.0
2024-10-04 13:10:00,269.16,269.28,269.16,269.27,5044.0,269.16,269.28,269.16,269.27,5044.0
2024-10-04 13:15:00,269.43,269.49,269.33,269.44,8069.0,269.43,269.49,269.33,269.44,8069.0
2024-10-04 13:20:00,269.43,269.56,269.25,269.32,6400.0,269.43,269.56,269.25,269.32,6400.0
2024-10-04 13:25:00,269.32,269.33,269.15,269.21,1012.0,269.32,269.33,269.15,269.21,1012.0
2024-10-04 13:30:00,269.04,269.22,268.9,269.19,1203.0,269.04,269.22,268.9,269.19,1203.0
2024-10-04 13:35:00,269.08,269.08,268.71,268.82,1903.0,269.08,269.08,268.71,268.82,1903.0
2024-10-04 13:40:00,268.9,269.05,268.89,269.05,700.0,268.9,269.05,268.89,269.05,700.0
2024-10-04 13:45:00,269.14,269.31,269.09,269.31,409.0,269.14,269.31,269.09,269.31,409.0
2024-10-04 13:50:00,269.21,269.21,268.77,268.77,1220.0,269.21,269.21,268.77,268.77,1220.0
2024-10-04 13:55:00,268.56,268.77,268.55,268.73,1349.0,268.56,268.77,268.55,268.73,1349.0
2024-10-04 14:00:00,268.69,268.93,268.69,268.88,2846.0,268.69,268.93,268.69,268.88,2846.0
2024-10-04 14:05:00,268.85,268.93,268.85,268.86,661.0,268.85,268.93,268.85,268.86,661.0
2024-10-04 14:10:00,268.86,268.92,268.79,268.84,5340.0,268.86,268.92,268.79,268.84,5340.0
2024-10-04 14:15:00,268.66,268.92,268.57,268.72,1343.0,268.66,268.92,268.57,268.72,1343.0
2024-10-04 14:20:00,268.94,269.25,268.88,269.25,1876.0,268.94,269.25,268.88,269.25,1876.0
2024-10-04 14:25:00,269.26,269.34,269.17,269.17,5371.0,269.26,269.34,269.17,269.17,5371.0
2024-10-04 14:30:00,269.37,269.5,269.34,269.5,3394.0,269.37,269.5,269.34,269.5,3394.0
2024-10-04 14:35:00,269.5,269.5,269.28,269.31,4047.0,269.5,269.5,269.28,269.31,4047.0
2024-10-04 14:40:00,269.31,269.56,269.31,269.42,8200.0,269.31,269.56,269.31,269.42,8200.0
2024-10-04 14:45:00,269.34,269.38,269.32,269.34,2637.0,269.34,269.38,269.32,269.34,2637.0
2024-10-04 14:50:00,269.37,269.42,269.23,269.36,16359.0,269.37,269.42,269.23,269.36,16359.0
2024-10-04 14:55:00,269.44,269.44,269.32,269.39,3774.0,269.44,269.44,269.32,269.39,3774.0
2024-10-04 15:00:00,269.35,269.4,269.12,269.12,4194.0,269.35,269.4,269.12,269.12,4194.0
2024-10-04 15:05:00,269.13,269.17,269.05,269.1,9986.0,269.13,269.17,269.05,269.1,9986.0
2024-10-04 15:10:00,269.17,269.43,269.1,269.41,10023.0,269.17,269.43,269.1,269.41,10023.0
2024-10-04 15:15:00,269.34,269.37,269.32,269.37,1990.0,269.34,269.37,269.32,269.37,1990.0
2024-10-04 15:20:00,269.3,269.65,269.25,269.51,32179.0,269.3,269.65,269.25,269.51,32179.0
2024-10-04 15:25:00,269.6,269.63,269.43,269.59,11705.0,269.6,269.63,269.43,269.59,11705.0
2024-10-04 15:30:00,269.51,269.83,269.49,269.8,7681.0,269.51,269.83,269.49,269.8,7681.0
2024-10-04 15:35:00,269.8,270.09,269.56,270.09,13629.0,269.8,270.09,269.56,270.09,13629.0
2024-10-04 15:40:00,270.21,270.67,270.21,270.62,3243.0,270.21,270.67,270.21,270.62,3243.0
2024-10-04 15:45:00,270.61,270.72,270.32,270.58,3590.0,270.61,270.72,270.32,270.58,3590.0
2024-10-04 15:50:00,270.46,271.51,270.42,271.34,15919.0,270.46,271.51,270.42,271.34,15919.0
2024-10-04 15:55:00,271.43,271.56,271.09,271.1,44382.0,271.43,271.56,271.09,271.1,44382.0
2024-10-07 09:30:00,268.32,268.83,268.32,268.64,13908.0,268.32,268.83,268.32,268.64,13908.0
2024-10-07 09:35:00,268.49,268.86,268.48,268.86,597.0,268.49,268.86,268.48,268.86,597.0
2024-10-07 09:40:00,268.66,268.72,267.85,268.16,1500.0,268.66,268.72,267.85,268.16,1500.0
2024-10-07 09:45:00,268.08,268.87,267.93,268.67,3380.0,268.08,268.87,267.93,268.67,3380.0
2024-10-07 09:50:00,268.82,268.83,268.24,268.24,2914.0,268.82,268.83,268.24,268.24,2914.0
2024-10-07 09:55:00,268.48,268.72,268.31,268.41,4062.0,268.48,268.72,268.31,268.41,4062.0
2024-10-07 10:00:00,268.41,268.63,268.25,268.58,1541.0,268.41,268.63,268.25,268.58,1541.0
2024-10-07 10:05:00,268.81,268.82,268.49,268.8,3626.0,268.81,268.82,268.49,268.8,3626.0
2024-10-07 10:10:00,268.65,268.97,268.64,268.88,1400.0,268.65,268.97,268.64,268.88,1400.0
2024-10-07 10:15:00,268.81,269.73,268.81,269.68,8933.0,268.81,269.73,268.81,269.68,8933.0
2024-10-07 10:20:00,269.64,269.71,269.4,269.54,1851.0,269.64,269.71,269.4,269.54,1851.0
2024-10-07 10:25:00,269.31,269.62,269.31,269.62,2461.0,269.31,269.62,269.31,269.62,2461.0
2024-10-07 10:30:00,269.56,269.91,269.48,269.91,8562.0,269.56,269.91,269.48,269.91,8562.0
2024-10-07 10:35:00,269.97,270.17,269.96,270.17,900.0,269.97,270.17,269.96,270.17,900.0
2024-10-07 10:40:00,270.02,270.03,269.69,269.76,1700.0,270.02,270.03,269.69,269.76,1700.0
2024-10-07 10:45:00,269.67,269.87,269.37,269.87,14247.0,269.67,269.87,269.37,269.87,14247.0
2024-10-07 10:50:00,269.9,270.04,269.73,270.04,1443.0,269.9,270.04,269.73,270.04,1443.0
2024-10-07 10:55:00,270.06,270.24,269.86,269.86,6538.0,270.06,270.24,269.86,269.86,6538.0
2024-10-07 11:00:00,269.88,270.08,269.57,269.58,19546.0,269.88,270.08,269.57,269.58,19546.0
2024-10-07 11:05:00,269.44,269.51,269.26,269.42,2300.0,269.44,269.51,269.26,269.42,2300.0
2024-10-07 11:10:00,269.42,269.96,269.42,269.89,2224.0,269.42,269.96,269.42,269.89,2224.0
2024-10-07 11:15:00,269.91,269.96,269.79,269.85,3770.0,269.91,269.96,269.79,269.85,3770.0
2024-10-07 11:20:00,269.66,269.67,269.53,269.59,3016.0,269.66,269.67,269.53,269.59,3016.0
2024-10-07 11:25:00,269.57,269.57,269.1,269.1,4320.0,269.57,269.57,269.1,269.1,4320.0
2024-10-07 11:30:00,269.03,269.03,268.66,268.74,5003.0,269.03,269.03,268.66,268.74,5003.0
2024-10-07 11:35:00,268.85,268.85,268.74,268.74,300.0,268.85,268.85,268.74,268.74,300.0
2024-10-07 11:40:00,268.91,269.24,268.65,268.66,4098.0,268.91,269.24,268.65,268.66,4098.0
2024-10-07 11:45:00,268.6,268.8,268.46,268.6,2498.0,268.6,268.8,268.46,268.6,2498.0
2024-10-07 11:50:00,268.61,268.97,268.6,268.88,1394.0,268.61,268.97,268.6,268.88,1394.0
2024-10-07 11:55:00,268.88,268.88,268.79,268.79,300.0,268.88,268.88,268.79,268.79,300.0
2024-10-07 12:00:00,268.63,268.78,268.63,268.78,509.0,268.63,268.78,268.63,268.78,509.0
2024-10-07 12:05:00,268.77,268.77,268.34,268.38,1175.0,268.77,268.77,268.34,268.38,1175.0
2024-10-07 12:10:00,268.25,268.34,268.0,268.34,2406.0,268.25,268.34,268.0,268.34,2406.0
2024-10-07 12:15:00,268.49,268.63,268.47,268.47,1000.0,268.49,268.63,268.47,268.47,1000.0
2024-10-07 12:20:00,268.39,268.48,268.22,268.48,1513.0,268.39,268.48,268.22,268.48,1513.0
2024-10-07 12:25:00,268.49,268.68,268.38,268.65,2310.0,268.49,268.68,268.38,268.65,2310.0
2024-10-07 12:30:00,268.61,268.64,268.56,268.57,1100.0,268.61,268.64,268.56,268.57,1100.0
2024-10-07 12:35:00,268.56,268.56,268.0,268.0,5834.0,268.56,268.56,268.0,268.0,5834.0
2024-10-07 12:40:00,268.0,268.09,267.84,267.9,3253.0,268.0,268.09,267.84,267.9,3253.0
2024-10-07 12:45:00,267.9,268.09,267.9,268.09,1100.0,267.9,268.09,267.9,268.09,1100.0
2024-10-07 12:50:00,268.19,268.29,268.18,268.26,1150.0,268.19,268.29,268.18,268.26,1150.0
2024-10-07 12:55:00,268.29,268.29,268.18,268.29,1150.0,268.29,268.29,268.18,268.29,1150.0
2024-10-07 13:00:00,268.22,268.48,268.17,268.41,1217.0,268.22,268.48,268.17,268.41,1217.0
2024-10-07 13:05:00,268.4,268.4,268.37,268.37,200.0,268.4,268.4,268.37,268.37,200.0
2024-10-07 13:10:00,268.4,268.42,268.05,268.05,1624.0,268.4,268.42,268.05,268.05,1624.0
2024-10-07 13:15:00,268.18,268.39,268.15,268.38,4245.0,268.18,268.39,268.15,268.38,4245.0
2024-10-07 13:20:00,268.42,268.46,268.17,268.23,1971.0,268.42,268.46,268.17,268.23,1971.0
2024-10-07 13:25:00,268.23,268.32,268.15,268.16,1000.0,268.23,268.32,268.15,268.16,1000.0
2024-10-07 13:30:00,268.16,268.16,268.07,268.12,1410.0,268.16,268.16,268.07,268.12,1410.0
2024-10-07 13:35:00,268.09,268.17,267.93,268.1,2642.0,268.09,268.17,267.93,268.1,2642.0
2024-10-07 13:40:00,268.1,268.1,268.0,268.0,586.0,268.1,268.1,268.0,268.0,586.0
2024-10-07 13:45:00,267.85,267.87,267.79,267.79,1783.0,267.85,267.87,267.79,267.79,1783.0
2024-10-07 13:50:00,267.8,267.95,267.77,267.93,2913.0,267.8,267.95,267.77,267.93,2913.0
2024-10-07 13:55:00,267.94,268.14,267.94,268.14,1489.0,267.94,268.14,267.94,268.14,1489.0
2024-10-07 14:00:00,268.0,268.01,267.77,267.77,3040.0,268.0,268.01,267.77,267.77,3040.0
2024-10-07 14:05:00,267.8,267.91,267.73,267.91,1387.0,267.8,267.91,267.73,267.91,1387.0
2024-10-07 14:10:00,267.91,268.23,267.88,268.18,1150.0,267.91,268.23,267.88,268.18,1150.0
2024-10-07 14:15:00,268.0,268.14,267.99,268.13,673.0,268.0,268.14,267.99,268.13,673.0
2024-10-07 14:20:00,268.1,268.1,267.99,267.99,2947.0,268.1,268.1,267.99,267.99,2947.0
2024-10-07 14:25:00,268.03,268.25,268.02,268.2,2013.0,268.03,268.25,268.02,268.2,2013.0
2024-10-07 14:30:00,268.06,268.06,267.35,267.99,7599.0,268.06,268.06,267.35,267.99,7599.0
2024-10-07 14:35:00,267.9,268.11,267.79,268.11,2192.0,267.9,268.11,267.79,268.11,2192.0
2024-10-07 14:40:00,268.01,268.01,267.8,267.93,1208.0,268.01,268.01,267.8,267.93,1208.0
2024-10-07 14:45:00,267.68,267.68,266.95,267.06,3110.0,267.68,267.68,266.95,267.06,3110.0
2024-10-07 14:50:00,267.05,267.19,266.71,266.82,4636.0,267.05,267.19,266.71,266.82,4636.0
2024-10-07 14:55:00,266.84,266.96,266.63,266.79,14722.0,266.84,266.96,266.63,266.79,14722.0
2024-10-07 15:00:00,266.6,266.92,266.6,266.92,2976.0,266.6,266.92,266.6,266.92,2976.0
2024-10-07 15:05:00,266.92,267.21,266.89,267.14,2667.0,266.92,267.21,266.89,267.14,2667.0
2024-10-07 15:10:00,267.14,267.22,266.87,267.21,4375.0,267.14,267.22,266.87,267.21,4375.0
2024-10-07 15:15:00,267.19,267.37,267.19,267.26,2261.0,267.19,267.37,267.19,267.26,2261.0
2024-10-07 15:20:00,267.23,267.25,267.12,267.12,3321.0,267.23,267.25,267.12,267.12,3321.0
2024-10-07 15:25:00,267.12,267.12,266.68,266.82,2696.0,267.12,267.12,266.68,266.82,2696.0
2024-10-07 15:30:00,266.88,266.88,266.27,266.43,3014.0,266.88,266.88,266.27,266.43,3014.0
2024-10-07 15:35:00,266.44,266.56,266.32,266.43,3864.0,266.44,266.56,266.32,266.43,3864.0
2024-10-07 15:40:00,266.43,266.45,266.01,266.45,3550.0,266.43,266.45,266.01,266.45,3550.0
2024-10-07 15:45:00,266.55,266.67,266.42,266.43,4423.0,266.55,266.67,266.42,266.43,4423.0
2024-10-07 15:50:00,266.36,267.53,266.36,267.11,17735.0,266.36,267.53,266.36,267.11,17735.0
2024-10-07 15:55:00,267.26,267.43,266.92,267.24,23036.0,267.26,267.43,266.92,267.24,23036.0
2024-10-08 09:30:00,268.19,269.09,267.88,267.91,11793.0,268.19,269.09,267.88,267.91,11793.0
2024-10-08 09:35:00,267.79,268.09,267.51,267.7,4091.0,267.79,268.09,267.51,267.7,4091.0
2024-10-08 09:40:00,267.77,268.8,267.77,268.63,9802.0,267.77,268.8,267.77,268.63,9802.0
2024-10-08 09:45:00,268.46,268.61,268.26,268.36,3373.0,268.46,268.61,268.26,268.36,3373.0
2024-10-08 09:50:00,268.28,269.46,268.24,269.44,15835.0,268.28,269.46,268.24,269.44,15835.0
2024-10-08 09:55:00,269.35,269.62,269.09,269.59,5182.0,269.35,269.62,269.09,269.59,5182.0
2024-10-08 10:00:00,269.69,270.59,269.6,270.59,6910.0,269.69,270.59,269.6,270.59,6910.0
2024-10-08 10:05:00,270.59,270.67,269.86,269.97,10168.0,270.59,270.67,269.86,269.97,10168.0
2024-10-08 10:10:00,269.72,269.87,269.42,269.42,2250.0,269.72,269.87,269.42,269.42,2250.0
2024-10-08 10:15:00,269.42,269.9,269.32,269.81,2591.0,269.42,269.9,269.32,269.81,2591.0
2024-10-08 10:20:00,269.87,270.48,269.87,270.45,2200.0,269.87,270.48,269.87,270.45,2200.0
2024-10-08 10:25:00,270.51,270.83,270.48,270.5,3496.0,270.51,270.83,270.48,270.5,3496.0
2024-10-08 10:30:00,270.65,270.65,270.37,270.65,1300.0,270.65,270.65,270.37,270.65,1300.0
2024-10-08 10:35:00,270.75,271.03,270.51,270.51,24237.0,270.75,271.03,270.51,270.51,24237.0
2024-10-08 10:40:00,270.78,270.98,270.4,270.87,11406.0,270.78,270.98,270.4,270.87,11406.0
2024-10-08 10:45:00,270.81,270.97,270.67,270.67,5056.0,270.81,270.97,270.67,270.67,5056.0
2024-10-08 10:50:00,270.84,270.84,270.52,270.77,10110.0,270.84,270.84,270.52,270.77,10110.0
2024-10-08 10:55:00,270.88,271.35,270.77,271.17,2745.0,270.88,271.35,270.77,271.17,2745.0
2024-10-08 11:00:00,271.07,271.83,271.07,271.64,3415.0,271.07,271.83,271.07,271.64,3415.0
2024-10-08 11:05:00,271.45,271.51,271.33,271.41,3208.0,271.45,271.51,271.33,271.41,3208.0
2024-10-08 11:10:00,271.41,271.56,271.33,271.55,9237.0,271.41,271.56,271.33,271.55,9237.0
2024-10-08 11:15:00,271.5,271.64,271.38,271.58,2339.0,271.5,271.64,271.38,271.58,2339.0
2024-10-08 11:20:00,271.57,271.94,271.57,271.94,7200.0,271.57,271.94,271.57,271.94,7200.0
2024-10-08 11:25:00,271.96,272.48,271.95,272.47,6210.0,271.96,272.48,271.95,272.47,6210.0
2024-10-08 11:30:00,272.46,272.6,271.64,271.75,23446.0,272.46,272.6,271.64,271.75,23446.0
2024-10-08 11:35:00,271.59,271.74,271.36,271.74,2100.0,271.59,271.74,271.36,271.74,2100.0
2024-10-08 11:40:00,271.66,272.14,271.65,272.13,14548.0,271.66,272.14,271.65,272.13,14548.0
2024-10-08 11:45:00,272.17,272.28,271.88,271.88,3329.0,272.17,272.28,271.88,271.88,3329.0
2024-10-08 11:50:00,271.9,272.37,271.87,272.25,4947.0,271.9,272.37,271.87,272.25,4947.0
2024-10-08 11:55:00,272.43,272.55,272.19,272.47,15496.0,272.43,272.55,272.19,272.47,15496.0
2024-10-08 12:00:00,272.32,272.65,271.96,272.25,32752.0,272.32,272.65,271.96,272.25,32752.0
2024-10-08 12:05:00,272.31,272.41,272.22,272.36,7898.0,272.31,272.41,272.22,272.36,7898.0
2024-10-08 12:10:00,272.42,272.55,272.33,272.53,2734.0,272.42,272.55,272.33,272.53,2734.0
2024-10-08 12:15:00,272.48,272.69,272.48,272.56,4637.0,272.48,272.69,272.48,272.56,4637.0
2024-10-08 12:20:00,272.56,272.72,272.55,272.63,3216.0,272.56,272.72,272.55,272.63,3216.0
2024-10-08 12:25:00,272.74,272.79,272.64,272.65,2150.0,272.74,272.79,272.64,272.65,2150.0
2024-10-08 12:30:00,272.65,272.96,272.64,272.82,8242.0,272.65,272.96,272.64,272.82,8242.0
2024-10-08 12:35:00,272.84,273.11,272.84,273.07,2961.0,272.84,273.11,272.84,273.07,2961.0
2024-10-08 12:40:00,273.01,273.19,272.98,273.19,1741.0,273.01,273.19,272.98,273.19,1741.0
2024-10-08 12:45:00,273.13,273.33,272.96,273.0,1902.0,273.13,273.33,272.96,273.0,1902.0
2024-10-08 12:50:00,272.92,273.14,272.75,272.83,7266.0,272.92,273.14,272.75,272.83,7266.0
2024-10-08 12:55:00,272.63,272.85,272.61,272.67,3000.0,272.63,272.85,272.61,272.67,3000.0
2024-10-08 13:00:00,272.63,272.72,272.44,272.46,6757.0,272.63,272.72,272.44,272.46,6757.0
2024-10-08 13:05:00,272.43,272.43,271.92,272.0,6611.0,272.43,272.43,271.92,272.0,6611.0
2024-10-08 13:10:00,272.0,272.56,272.0,272.56,3080.0,272.0,272.56,272.0,272.56,3080.0
2024-10-08 13:15:00,272.56,272.56,272.16,272.16,28299.0,272.56,272.56,272.16,272.16,28299.0
2024-10-08 13:20:00,272.34,272.35,272.2,272.35,1300.0,272.34,272.35,272.2,272.35,1300.0
2024-10-08 13:25:00,272.29,272.37,272.11,272.23,2033.0,272.29,272.37,272.11,272.23,2033.0
2024-10-08 13:30:00,272.23,272.37,272.14,272.29,2901.0,272.23,272.37,272.14,272.29,2901.0
2024-10-08 13:35:00,272.29,272.64,272.28,272.63,3519.0,272.29,272.64,272.28,272.63,3519.0
2024-10-08 13:40:00,272.6,272.71,272.54,272.71,1817.0,272.6,272.71,272.54,272.71,1817.0
2024-10-08 13:45:00,272.71,272.75,272.62,272.63,1800.0,272.71,272.75,272.62,272.63,1800.0
2024-10-08 13:50:00,272.6,272.64,272.43,272.54,5822.0,272.6,272.64,272.43,272.54,5822.0
2024-10-08 13:55:00,272.57,272.74,272.46,272.73,3688.0,272.57,272.74,272.46,272.73,3688.0
2024-10-08 14:00:00,272.76,272.88,272.7,272.88,2949.0,272.76,272.88,272.7,272.88,2949.0
2024-10-08 14:05:00,272.72,272.96,272.72,272.94,700.0,272.72,272.96,272.72,272.94,700.0
2024-10-08 14:10:00,273.0,273.01,272.75,272.88,3528.0,273.0,273.01,272.75,272.88,3528.0
2024-10-08 14:15:00,272.81,273.13,272.81,273.06,2405.0,272.81,273.13,272.81,273.06,2405.0
2024-10-08 14:20:00,273.16,274.0,273.16,273.99,19139.0,273.16,274.0,273.16,273.99,19139.0
2024-10-08 14:25:00,273.9,274.44,273.83,274.29,12801.0,273.9,274.44,273.83,274.29,12801.0
2024-10-08 14:30:00,274.29,274.4,273.81,273.93,9631.0,274.29,274.4,273.81,273.93,9631.0
2024-10-08 14:35:00,273.86,274.2,273.71,273.75,6407.0,273.86,274.2,273.71,273.75,6407.0
2024-10-08 14:40:00,273.9,274.05,273.69,274.05,4404.0,273.9,274.05,273.69,274.05,4404.0
2024-10-08 14:45:00,274.14,274.18,273.9,273.99,3211.0,274.14,274.18,273.9,273.99,3211.0
2024-10-08 14:50:00,273.98,274.36,273.98,274.29,3400.0,273.98,274.36,273.98,274.29,3400.0
2024-10-08 14:55:00,274.27,274.45,274.24,274.39,3239.0,274.27,274.45,274.24,274.39,3239.0
2024-10-08 15:00:00,274.28,274.72,274.24,274.69,7506.0,274.28,274.72,274.24,274.69,7506.0
2024-10-08 15:05:00,274.58,274.85,274.48,274.85,5574.0,274.58,274.85,274.48,274.85,5574.0
2024-10-08 15:10:00,274.99,275.48,274.86,275.38,19693.0,274.99,275.48,274.86,275.38,19693.0
2024-10-08 15:15:00,275.38,275.81,275.37,275.81,8282.0,275.38,275.81,275.37,275.81,8282.0
2024-10-08 15:20:00,275.73,275.93,275.59,275.89,13846.0,275.73,275.93,275.59,275.89,13846.0
2024-10-08 15:25:00,275.93,276.22,275.82,276.16,17872.0,275.93,276.22,275.82,276.16,17872.0
2024-10-08 15:30:00,276.11,276.17,275.62,276.11,20060.0,276.11,276.17,275.62,276.11,20060.0
2024-10-08 15:35:00,276.07,276.26,275.88,276.09,10186.0,276.07,276.26,275.88,276.09,10186.0
2024-10-08 15:40:00,276.09,276.11,275.71,275.73,13556.0,276.09,276.11,275.71,275.73,13556.0
2024-10-08 15:45:00,275.73,276.12,275.64,275.96,10632.0,275.73,276.12,275.64,275.96,10632.0
2024-10-08 15:50:00,275.84,275.96,274.79,275.17,33354.0,275.84,275.96,274.79,275.17,33354.0
2024-10-08 15:55:00,275.17,275.49,274.96,275.16,35100.0,275.17,275.49,274.96,275.16,35100.0
2024-10-09 09:30:00,274.93,275.31,274.08,275.31,15541.0,274.93,275.31,274.08,275.31,15541.0
2024-10-09 09:35:00,275.01,276.0,275.01,275.47,26939.0,275.01,276.0,275.01,275.47,26939.0
2024-10-09 09:40:00,275.5,275.88,275.21,275.77,22787.0,275.5,275.88,275.21,275.77,22787.0
2024-10-09 09:45:00,274.98,275.5,274.8,274.97,4700.0,274.98,275.5,274.8,274.97,4700.0
2024-10-09 09:50:00,274.79,275.15,274.36,274.39,5538.0,274.79,275.15,274.36,274.39,5538.0
2024-10-09 09:55:00,274.35,275.61,274.35,275.61,4304.0,274.35,275.61,274.35,275.61,4304.0
2024-10-09 10:00:00,275.84,275.84,275.13,275.5,2738.0,275.84,275.84,275.13,275.5,2738.0
2024-10-09 10:05:00,275.31,275.81,275.29,275.3,1912.0,275.31,275.81,275.29,275.3,1912.0
2024-10-09 10:10:00,275.71,275.71,275.52,275.61,2002.0,275.71,275.71,275.52,275.61,2002.0
2024-10-09 10:15:00,275.25,275.63,275.25,275.25,3834.0,275.25,275.63,275.25,275.25,3834.0
2024-10-09 10:20:00,275.57,275.8,275.5,275.5,1511.0,275.57,275.8,275.5,275.5,1511.0
2024-10-09 10:25:00,275.51,275.62,275.24,275.44,2658.0,275.51,275.62,275.24,275.44,2658.0
2024-10-09 10:30:00,275.04,275.34,274.89,275.3,2327.0,275.04,275.34,274.89,275.3,2327.0
2024-10-09 10:35:00,275.18,275.74,275.18,275.62,2500.0,275.18,275.74,275.18,275.62,2500.0
2024-10-09 10:40:00,275.75,275.75,275.49,275.5,1406.0,275.75,275.75,275.49,275.5,1406.0
2024-10-09 10:45:00,275.74,275.74,275.58,275.58,567.0,275.74,275.74,275.58,275.58,567.0
2024-10-09 10:50:00,275.62,275.77,275.5,275.5,820.0,275.62,275.77,275.5,275.5,820.0
2024-10-09 10:55:00,275.71,275.78,275.56,275.56,2477.0,275.71,275.78,275.56,275.56,2477.0
2024-10-09 11:00:00,275.6,275.85,275.58,275.58,5042.0,275.6,275.85,275.58,275.58,5042.0
2024-10-09 11:05:00,275.5,275.51,275.36,275.51,700.0,275.5,275.51,275.36,275.51,700.0
2024-10-09 11:10:00,275.26,275.64,275.26,275.61,2486.0,275.26,275.64,275.26,275.61,2486.0
2024-10-09 11:15:00,275.66,275.79,275.65,275.72,3375.0,275.66,275.79,275.65,275.72,3375.0
2024-10-09 11:20:00,275.62,275.93,275.62,275.8,3726.0,275.62,275.93,275.62,275.8,3726.0
2024-10-09 11:25:00,275.89,275.95,275.69,275.82,3337.0,275.89,275.95,275.69,275.82,3337.0
2024-10-09 11:30:00,275.95,276.1,275.89,276.0,3035.0,275.95,276.1,275.89,276.0,3035.0
2024-10-09 11:35:00,276.03,276.16,275.99,276.0,1777.0,276.03,276.16,275.99,276.0,1777.0
2024-10-09 11:40:00,276.04,276.43,275.98,276.4,2319.0,276.04,276.43,275.98,276.4,2319.0
2024-10-09 11:45:00,276.39,276.87,276.39,276.8,2080.0,276.39,276.87,276.39,276.8,2080.0
2024-10-09 11:50:00,276.79,277.01,276.71,277.01,1674.0,276.79,277.01,276.71,277.01,1674.0
2024-10-09 11:55:00,276.98,276.98,276.63,276.63,1412.0,276.98,276.98,276.63,276.63,1412.0
2024-10-09 12:00:00,276.75,276.75,276.36,276.46,2913.0,276.75,276.75,276.36,276.46,2913.0
2024-10-09 12:05:00,276.49,276.87,276.31,276.87,5502.0,276.49,276.87,276.31,276.87,5502.0
2024-10-09 12:10:00,276.88,277.19,276.86,276.92,1664.0,276.88,277.19,276.86,276.92,1664.0
2024-10-09 12:15:00,276.97,277.04,276.77,276.77,700.0,276.97,277.04,276.77,276.77,700.0
2024-10-09 12:20:00,276.78,277.0,276.78,277.0,519.0,276.78,277.0,276.78,277.0,519.0
2024-10-09 12:25:00,276.99,277.06,276.91,277.0,2883.0,276.99,277.06,276.91,277.0,2883.0
2024-10-09 12:30:00,277.09,277.11,276.98,277.1,1579.0,277.09,277.11,276.98,277.1,1579.0
2024-10-09 12:35:00,277.11,277.19,277.03,277.03,1676.0,277.11,277.19,277.03,277.03,1676.0
2024-10-09 12:40:00,277.3,277.33,277.17,277.31,1921.0,277.3,277.33,277.17,277.31,1921.0
2024-10-09 12:45:00,277.34,277.44,277.07,277.11,3207.0,277.34,277.44,277.07,277.11,3207.0
2024-10-09 12:50:00,277.12,277.16,276.68,276.68,913.0,277.12,277.16,276.68,276.68,913.0
2024-10-09 12:55:00,276.75,276.84,276.75,276.79,800.0,276.75,276.84,276.75,276.79,800.0
2024-10-09 13:00:00,276.49,276.58,276.46,276.46,598.0,276.49,276.58,276.46,276.46,598.0
2024-10-09 13:05:00,276.57,276.59,276.5,276.59,708.0,276.57,276.59,276.5,276.59,708.0
2024-10-09 13:10:00,276.71,276.8,276.59,276.8,1712.0,276.71,276.8,276.59,276.8,1712.0
2024-10-09 13:15:00,276.83,276.97,276.78,276.92,1800.0,276.83,276.97,276.78,276.92,1800.0
2024-10-09 13:20:00,276.92,277.02,276.91,277.02,300.0,276.92,277.02,276.91,277.02,300.0
2024-10-09 13:25:00,277.09,277.17,277.09,277.13,600.0,277.09,277.17,277.09,277.13,600.0
2024-10-09 13:30:00,277.07,277.26,277.06,277.1,4816.0,277.07,277.26,277.06,277.1,4816.0
2024-10-09 13:35:00,277.1,277.11,276.99,277.11,800.0,277.1,277.11,276.99,277.11,800.0
2024-10-09 13:40:00,277.15,277.18,276.91,276.95,1117.0,277.15,277.18,276.91,276.95,1117.0
2024-10-09 13:45:00,277.04,277.04,277.04,277.04,200.0,277.04,277.04,277.04,277.04,200.0
2024-10-09 13:50:00,277.04,277.06,276.52,276.65,1400.0,277.04,277.06,276.52,276.65,1400.0
2024-10-09 13:55:00,276.82,276.93,276.68,276.87,1835.0,276.82,276.93,276.68,276.87,1835.0
2024-10-09 14:00:00,276.79,276.86,276.72,276.81,1400.0,276.79,276.86,276.72,276.81,1400.0
2024-10-09 14:05:00,276.9,276.98,276.84,276.91,600.0,276.9,276.98,276.84,276.91,600.0
2024-10-09 14:10:00,276.84,276.85,276.68,276.79,703.0,276.84,276.85,276.68,276.79,703.0
2024-10-09 14:15:00,276.82,276.83,276.49,276.51,700.0,276.82,276.83,276.49,276.51,700.0
2024-10-09 14:20:00,276.53,276.71,276.51,276.71,9552.0,276.53,276.71,276.51,276.71,9552.0
2024-10-09 14:25:00,276.87,277.18,276.85,277.18,3091.0,276.87,277.18,276.85,277.18,3091.0
2024-10-09 14:30:00,276.98,277.08,276.8,276.8,2306.0,276.98,277.08,276.8,276.8,2306.0
2024-10-09 14:35:00,276.8,277.22,276.8,276.99,928.0,276.8,277.22,276.8,276.99,928.0
2024-10-09 14:40:00,277.0,277.17,276.79,277.06,15157.0,277.0,277.17,276.79,277.06,15157.0
2024-10-09 14:45:00,277.15,277.24,277.06,277.09,1200.0,277.15,277.24,277.06,277.09,1200.0
2024-10-09 14:50:00,277.09,277.15,277.09,277.15,400.0,277.09,277.15,277.09,277.15,400.0
2024-10-09 14:55:00,277.1,277.1,276.85,276.9,831.0,277.1,277.1,276.85,276.9,831.0
2024-10-09 15:00:00,276.96,277.05,276.8,277.05,1739.0,276.96,277.05,276.8,277.05,1739.0
2024-10-09 15:05:00,276.99,277.0,276.76,277.0,1100.0,276.99,277.0,276.76,277.0,1100.0
2024-10-09 15:10:00,276.98,277.09,276.97,277.09,2000.0,276.98,277.09,276.97,277.09,2000.0
2024-10-09 15:15:00,277.2,277.24,277.02,277.05,1493.0,277.2,277.24,277.02,277.05,1493.0
2024-10-09 15:20:00,277.19,277.19,277.02,277.05,2111.0,277.19,277.19,277.02,277.05,2111.0
2024-10-09 15:25:00,277.06,277.12,277.01,277.01,1600.0,277.06,277.12,277.01,277.01,1600.0
2024-10-09 15:30:00,276.97,277.39,276.97,277.25,8426.0,276.97,277.39,276.97,277.25,8426.0
2024-10-09 15:35:00,277.25,277.32,277.06,277.06,1734.0,277.25,277.32,277.06,277.06,1734.0
2024-10-09 15:40:00,277.1,277.27,277.1,277.18,5040.0,277.1,277.27,277.1,277.18,5040.0
2024-10-09 15:45:00,277.29,277.36,277.1,277.34,3695.0,277.29,277.36,277.1,277.34,3695.0
2024-10-09 15:50:00,277.34,277.66,277.09,277.16,12844.0,277.34,277.66,277.09,277.16,12844.0
2024-10-09 15:55:00,277.16,277.29,276.61,276.88,69269.0,277.16,277.29,276.61,276.88,69269.0
2024-10-10 09:30:00,275.0,275.81,275.0,275.67,10734.0,275.0,275.81,275.0,275.67,10734.0
2024-10-10 09:35:00,275.66,275.66,275.25,275.48,1600.0,275.66,275.66,275.25,275.48,1600.0
2024-10-10 09:40:00,275.82,276.16,275.6,276.11,2807.0,275.82,276.16,275.6,276.11,2807.0
2024-10-10 09:45:00,276.35,276.38,275.58,276.0,6217.0,276.35,276.38,275.58,276.0,6217.0
2024-10-10 09:50:00,276.15,276.27,276.01,276.22,5620.0,276.15,276.27,276.01,276.22,5620.0
2024-10-10 09:55:00,276.41,277.07,276.4,276.77,3498.0,276.41,277.07,276.4,276.77,3498.0
2024-10-10 10:00:00,276.57,277.2,276.57,276.67,2358.0,276.57,277.2,276.57,276.67,2358.0
2024-10-10 10:05:00,276.91,277.15,276.72,277.15,1760.0,276.91,277.15,276.72,277.15,1760.0
2024-10-10 10:10:00,277.19,277.37,276.77,276.83,1400.0,277.19,277.37,276.77,276.83,1400.0
2024-10-10 10:15:00,276.65,276.83,276.6,276.7,900.0,276.65,276.83,276.6,276.7,900.0
2024-10-10 10:20:00,276.32,276.33,275.71,275.93,2152.0,276.32,276.33,275.71,275.93,2152.0
2024-10-10 10:25:00,275.91,276.24,275.91,276.24,731.0,275.91,276.24,275.91,276.24,731.0
2024-10-10 10:30:00,276.31,276.7,276.31,276.69,3988.0,276.31,276.7,276.31,276.69,3988.0
2024-10-10 10:35:00,276.69,276.94,276.6,276.7,3933.0,276.69,276.94,276.6,276.7,3933.0
2024-10-10 10:40:00,276.54,277.18,276.53,277.13,8471.0,276.54,277.18,276.53,277.13,8471.0
2024-10-10 10:45:00,277.13,277.13,276.92,276.95,3056.0,277.13,277.13,276.92,276.95,3056.0
2024-10-10 10:50:00,277.07,277.09,276.6,276.72,1873.0,277.07,277.09,276.6,276.72,1873.0
2024-10-10 10:55:00,276.73,276.81,276.57,276.78,1882.0,276.73,276.81,276.57,276.78,1882.0
2024-10-10 11:00:00,276.69,276.7,276.56,276.63,2914.0,276.69,276.7,276.56,276.63,2914.0
2024-10-10 11:05:00,276.63,277.2,276.62,277.2,5101.0,276.63,277.2,276.62,277.2,5101.0
2024-10-10 11:10:00,277.22,277.39,277.22,277.35,3908.0,277.22,277.39,277.22,277.35,3908.0
2024-10-10 11:15:00,277.48,277.51,277.36,277.44,2500.0,277.48,277.51,277.36,277.44,2500.0
2024-10-10 11:20:00,277.35,277.48,277.28,277.48,1873.0,277.35,277.48,277.28,277.48,1873.0
2024-10-10 11:25:00,277.53,277.6,277.02,277.16,13203.0,277.53,277.6,277.02,277.16,13203.0
2024-10-10 11:30:00,277.09,277.14,276.48,276.49,5900.0,277.09,277.14,276.48,276.49,5900.0
2024-10-10 11:35:00,276.65,276.83,276.65,276.8,430.0,276.65,276.83,276.65,276.8,430.0
2024-10-10 11:40:00,276.85,277.1,276.77,276.95,3365.0,276.85,277.1,276.77,276.95,3365.0
2024-10-10 11:45:00,276.84,276.84,276.77,276.8,400.0,276.84,276.84,276.77,276.8,400.0
2024-10-10 11:50:00,276.83,276.89,276.79,276.83,837.0,276.83,276.89,276.79,276.83,837.0
2024-10-10 11:55:00,276.89,277.06,276.83,277.03,2682.0,276.89,277.06,276.83,277.03,2682.0
2024-10-10 12:00:00,277.0,277.02,276.86,276.92,7441.0,277.0,277.02,276.86,276.92,7441.0
2024-10-10 12:05:00,276.94,277.32,276.93,277.19,18714.0,276.94,277.32,276.93,277.19,18714.0
2024-10-10 12:10:00,277.24,277.29,277.24,277.29,600.0,277.24,277.29,277.24,277.29,600.0
2024-10-10 12:15:00,277.3,277.4,277.07,277.25,3485.0,277.3,277.4,277.07,277.25,3485.0
2024-10-10 12:20:00,277.28,277.28,277.2,277.2,700.0,277.28,277.28,277.2,277.2,700.0
2024-10-10 12:25:00,277.19,277.22,277.01,277.01,1582.0,277.19,277.22,277.01,277.01,1582.0
2024-10-10 12:30:00,276.96,276.96,276.79,276.84,1891.0,276.96,276.96,276.79,276.84,1891.0
2024-10-10 12:35:00,276.74,277.24,276.71,277.24,1610.0,276.74,277.24,276.71,277.24,1610.0
2024-10-10 12:40:00,277.0,277.0,276.66,276.68,1600.0,277.0,277.0,276.66,276.68,1600.0
2024-10-10 12:45:00,276.62,276.62,276.39,276.45,1300.0,276.62,276.62,276.39,276.45,1300.0
2024-10-10 12:50:00,276.45,276.69,276.45,276.67,1405.0,276.45,276.69,276.45,276.67,1405.0
2024-10-10 12:55:00,276.73,276.73,276.51,276.69,1206.0,276.73,276.73,276.51,276.69,1206.0
2024-10-10 13:00:00,276.64,276.65,276.54,276.54,600.0,276.64,276.65,276.54,276.54,600.0
2024-10-10 13:05:00,276.51,276.52,276.16,276.2,1500.0,276.51,276.52,276.16,276.2,1500.0
2024-10-10 13:10:00,276.14,276.28,276.14,276.23,400.0,276.14,276.28,276.14,276.23,400.0
2024-10-10 13:15:00,276.08,276.43,276.05,276.37,1657.0,276.08,276.43,276.05,276.37,1657.0
2024-10-10 13:20:00,276.39,276.81,276.39,276.63,1151.0,276.39,276.81,276.39,276.63,1151.0
2024-10-10 13:25:00,276.87,276.89,276.8,276.86,800.0,276.87,276.89,276.8,276.86,800.0
2024-10-10 13:30:00,276.9,277.19,276.9,277.1,2206.0,276.9,277.19,276.9,277.1,2206.0
2024-10-10 13:35:00,277.02,277.04,276.76,276.76,1931.0,277.02,277.04,276.76,276.76,1931.0
2024-10-10 13:40:00,276.64,276.8,276.61,276.71,1451.0,276.64,276.8,276.61,276.71,1451.0
2024-10-10 13:45:00,276.73,276.73,276.5,276.56,690.0,276.73,276.73,276.5,276.56,690.0
2024-10-10 13:50:00,276.19,276.24,275.78,276.13,1824.0,276.19,276.24,275.78,276.13,1824.0
2024-10-10 13:55:00,276.17,276.58,276.17,276.54,3608.0,276.17,276.58,276.17,276.54,3608.0
2024-10-10 14:00:00,276.58,276.58,276.37,276.5,2972.0,276.58,276.58,276.37,276.5,2972.0
2024-10-10 14:05:00,276.43,276.43,276.01,276.01,3730.0,276.43,276.43,276.01,276.01,3730.0
2024-10-10 14:10:00,276.01,276.03,275.96,275.97,1401.0,276.01,276.03,275.96,275.97,1401.0
2024-10-10 14:15:00,275.88,275.94,275.84,275.91,1055.0,275.88,275.94,275.84,275.91,1055.0
2024-10-10 14:20:00,275.91,276.04,275.55,275.94,31731.0,275.91,276.04,275.55,275.94,31731.0
2024-10-10 14:25:00,275.95,276.45,275.95,276.42,11962.0,275.95,276.45,275.95,276.42,11962.0
2024-10-10 14:30:00,276.52,276.97,276.45,276.93,6907.0,276.52,276.97,276.45,276.93,6907.0
2024-10-10 14:35:00,277.0,277.22,276.95,277.12,6100.0,277.0,277.22,276.95,277.12,6100.0
2024-10-10 14:40:00,277.12,277.27,276.92,277.23,16032.0,277.12,277.27,276.92,277.23,16032.0
2024-10-10 14:45:00,277.23,277.52,277.23,277.5,9879.0,277.23,277.52,277.23,277.5,9879.0
2024-10-10 14:50:00,277.52,277.52,277.24,277.37,7274.0,277.52,277.52,277.24,277.37,7274.0
2024-10-10 14:55:00,277.4,277.55,277.39,277.45,13319.0,277.4,277.55,277.39,277.45,13319.0
2024-10-10 15:00:00,277.45,277.55,277.09,277.12,9420.0,277.45,277.55,277.09,277.12,9420.0
2024-10-10 15:05:00,277.11,277.29,277.1,277.17,2870.0,277.11,277.29,277.1,277.17,2870.0
2024-10-10 15:10:00,277.22,277.35,276.98,277.0,10004.0,277.22,277.35,276.98,277.0,10004.0
2024-10-10 15:15:00,276.98,277.19,276.98,277.15,5136.0,276.98,277.19,276.98,277.15,5136.0
2024-10-10 15:20:00,277.12,277.24,277.1,277.15,6008.0,277.12,277.24,277.1,277.15,6008.0
2024-10-10 15:25:00,277.15,277.35,277.06,277.28,9872.0,277.15,277.35,277.06,277.28,9872.0
2024-10-10 15:30:00,277.28,277.38,277.17,277.25,18718.0,277.28,277.38,277.17,277.25,18718.0
2024-10-10 15:35:00,277.25,277.5,277.25,277.41,4243.0,277.25,277.5,277.25,277.41,4243.0
2024-10-10 15:40:00,277.41,277.53,277.31,277.38,6673.0,277.41,277.53,277.31,277.38,6673.0
2024-10-10 15:45:00,277.51,277.66,277.44,277.61,4811.0,277.51,277.66,277.44,277.61,4811.0
2024-10-10 15:50:00,277.59,277.9,277.46,277.79,23421.0,277.59,277.9,277.46,277.79,23421.0
2024-10-10 15:55:00,277.79,277.91,277.63,277.77,40202.0,277.79,277.91,277.63,277.77,40202.0
2024-10-11 09:30:00,277.49,278.87,277.48,278.56,17727.0,277.49,278.87,277.48,278.56,17727.0
2024-10-11 09:35:00,278.61,278.85,278.48,278.72,21173.0,278.61,278.85,278.48,278.72,21173.0
2024-10-11 09:40:00,279.0,279.96,279.0,279.96,5710.0,279.0,279.96,279.0,279.96,5710.0
2024-10-11 09:45:00,279.82,279.83,279.41,279.78,22968.0,279.82,279.83,279.41,279.78,22968.0
2024-10-11 09:50:00,279.74,279.83,279.36,279.62,11537.0,279.74,279.83,279.36,279.62,11537.0
2024-10-11 09:55:00,279.7,280.61,279.69,280.55,16461.0,279.7,280.61,279.69,280.55,16461.0
2024-10-11 10:00:00,280.44,280.56,279.84,280.38,8465.0,280.44,280.56,279.84,280.38,8465.0
2024-10-11 10:05:00,280.4,280.76,280.33,280.76,6946.0,280.4,280.76,280.33,280.76,6946.0
2024-10-11 10:10:00,280.8,280.87,280.69,280.87,2915.0,280.8,280.87,280.69,280.87,2915.0
2024-10-11 10:15:00,280.98,281.07,280.07,280.18,6639.0,280.98,281.07,280.07,280.18,6639.0
2024-10-11 10:20:00,280.22,280.43,279.94,280.43,1700.0,280.22,280.43,279.94,280.43,1700.0
2024-10-11 10:25:00,280.38,281.39,280.38,281.11,16241.0,280.38,281.39,280.38,281.11,16241.0
2024-10-11 10:30:00,281.3,281.47,280.92,281.1,7887.0,281.3,281.47,280.92,281.1,7887.0
2024-10-11 10:35:00,281.07,281.19,280.99,281.13,2107.0,281.07,281.19,280.99,281.13,2107.0
2024-10-11 10:40:00,281.16,281.16,280.75,280.89,10869.0,281.16,281.16,280.75,280.89,10869.0
2024-10-11 10:45:00,280.83,281.06,280.75,280.78,2915.0,280.83,281.06,280.75,280.78,2915.0
2024-10-11 10:50:00,280.81,280.93,280.76,280.89,2315.0,280.81,280.93,280.76,280.89,2315.0
2024-10-11 10:55:00,280.92,281.29,280.91,281.27,13683.0,280.92,281.29,280.91,281.27,13683.0
2024-10-11 11:00:00,281.28,281.45,281.27,281.37,3905.0,281.28,281.45,281.27,281.37,3905.0
2024-10-11 11:05:00,281.36,281.64,281.31,281.62,6528.0,281.36,281.64,281.31,281.62,6528.0
2024-10-11 11:10:00,281.63,281.71,281.54,281.61,9642.0,281.63,281.71,281.54,281.61,9642.0
2024-10-11 11:15:00,281.6,281.6,281.31,281.31,11924.0,281.6,281.6,281.31,281.31,11924.0
2024-10-11 11:20:00,281.3,281.34,281.2,281.21,4426.0,281.3,281.34,281.2,281.21,4426.0
2024-10-11 11:25:00,281.29,281.41,281.23,281.41,4410.0,281.29,281.41,281.23,281.41,4410.0
2024-10-11 11:30:00,281.38,281.62,281.3,281.62,4400.0,281.38,281.62,281.3,281.62,4400.0
2024-10-11 11:35:00,281.74,281.8,281.7,281.8,2586.0,281.74,281.8,281.7,281.8,2586.0
2024-10-11 11:40:00,281.74,281.91,281.55,281.9,4025.0,281.74,281.91,281.55,281.9,4025.0
2024-10-11 11:45:00,281.87,282.16,281.85,282.08,19663.0,281.87,282.16,281.85,282.08,19663.0
2024-10-11 11:50:00,282.04,282.54,282.01,282.4,12494.0,282.04,282.54,282.01,282.4,12494.0
2024-10-11 11:55:00,282.4,282.43,282.18,282.34,10106.0,282.4,282.43,282.18,282.34,10106.0
2024-10-11 12:00:00,282.35,282.37,281.97,281.98,5584.0,282.35,282.37,281.97,281.98,5584.0
2024-10-11 12:05:00,281.98,282.12,281.7,281.71,47779.0,281.98,282.12,281.7,281.71,47779.0
2024-10-11 12:10:00,281.75,281.88,281.51,281.51,26255.0,281.75,281.88,281.51,281.51,26255.0
2024-10-11 12:15:00,281.45,281.45,281.08,281.08,1806.0,281.45,281.45,281.08,281.08,1806.0
2024-10-11 12:20:00,280.96,281.18,280.95,281.04,4275.0,280.96,281.18,280.95,281.04,4275.0
2024-10-11 12:25:00,281.04,281.16,280.98,281.16,1824.0,281.04,281.16,280.98,281.16,1824.0
2024-10-11 12:30:00,281.08,281.39,281.08,281.24,3088.0,281.08,281.39,281.08,281.24,3088.0
2024-10-11 12:35:00,281.17,281.17,280.88,280.96,3276.0,281.17,281.17,280.88,280.96,3276.0
2024-10-11 12:40:00,281.06,281.12,280.97,281.0,1939.0,281.06,281.12,280.97,281.0,1939.0
2024-10-11 12:45:00,281.0,281.0,280.84,280.94,1659.0,281.0,281.0,280.84,280.94,1659.0
2024-10-11 12:50:00,281.07,281.2,281.06,281.07,1910.0,281.07,281.2,281.06,281.07,1910.0
2024-10-11 12:55:00,281.12,281.33,281.1,281.31,2497.0,281.12,281.33,281.1,281.31,2497.0
2024-10-11 13:00:00,281.39,281.39,281.22,281.23,1803.0,281.39,281.39,281.22,281.23,1803.0
2024-10-11 13:05:00,281.28,281.3,281.18,281.21,3913.0,281.28,281.3,281.18,281.21,3913.0
2024-10-11 13:10:00,281.21,281.44,281.2,281.43,8195.0,281.21,281.44,281.2,281.43,8195.0
2024-10-11 13:15:00,281.4,281.42,281.22,281.31,10110.0,281.4,281.42,281.22,281.31,10110.0
2024-10-11 13:20:00,281.3,281.33,280.77,281.12,30318.0,281.3,281.33,280.77,281.12,30318.0
2024-10-11 13:25:00,281.09,281.11,281.03,281.03,600.0,281.09,281.11,281.03,281.03,600.0
2024-10-11 13:30:00,281.04,281.48,281.03,281.43,5667.0,281.04,281.48,281.03,281.43,5667.0
2024-10-11 13:35:00,281.45,281.5,281.3,281.36,10416.0,281.45,281.5,281.3,281.36,10416.0
2024-10-11 13:40:00,281.37,281.41,281.28,281.37,2000.0,281.37,281.41,281.28,281.37,2000.0
2024-10-11 13:45:00,281.3,281.37,281.3,281.32,665.0,281.3,281.37,281.3,281.32,665.0
2024-10-11 13:50:00,281.41,281.65,281.35,281.58,3542.0,281.41,281.65,281.35,281.58,3542.0
2024-10-11 13:55:00,281.6,281.68,281.57,281.65,2807.0,281.6,281.68,281.57,281.65,2807.0
2024-10-11 14:00:00,281.63,281.66,281.4,281.48,10264.0,281.63,281.66,281.4,281.48,10264.0
2024-10-11 14:05:00,281.47,281.53,281.31,281.42,9345.0,281.47,281.53,281.31,281.42,9345.0
2024-10-11 14:10:00,281.42,281.51,281.38,281.44,4289.0,281.42,281.51,281.38,281.44,4289.0
2024-10-11 14:15:00,281.44,281.45,281.29,281.41,5794.0,281.44,281.45,281.29,281.41,5794.0
2024-10-11 14:20:00,281.42,281.45,281.08,281.09,6214.0,281.42,281.45,281.08,281.09,6214.0
2024-10-11 14:25:00,280.96,281.07,280.93,280.96,3828.0,280.96,281.07,280.93,280.96,3828.0
2024-10-11 14:30:00,280.97,281.07,280.96,281.06,3353.0,280.97,281.07,280.96,281.06,3353.0
2024-10-11 14:35:00,281.06,281.09,280.8,280.87,14612.0,281.06,281.09,280.8,280.87,14612.0
2024-10-11 14:40:00,280.94,281.16,280.84,281.04,4571.0,280.94,281.16,280.84,281.04,4571.0
2024-10-11 14:45:00,281.09,281.47,281.06,281.31,7167.0,281.09,281.47,281.06,281.31,7167.0
2024-10-11 14:50:00,281.3,281.35,281.17,281.17,3843.0,281.3,281.35,281.17,281.17,3843.0
2024-10-11 14:55:00,281.04,281.48,281.04,281.41,5867.0,281.04,281.48,281.04,281.41,5867.0
2024-10-11 15:00:00,281.4,281.61,281.33,281.61,4086.0,281.4,281.61,281.33,281.61,4086.0
2024-10-11 15:05:00,281.56,281.94,281.54,281.85,5494.0,281.56,281.94,281.54,281.85,5494.0
2024-10-11 15:10:00,281.85,281.94,281.77,281.84,6428.0,281.85,281.94,281.77,281.84,6428.0
2024-10-11 15:15:00,281.84,281.87,281.44,281.51,10323.0,281.84,281.87,281.44,281.51,10323.0
2024-10-11 15:20:00,281.44,281.51,281.09,281.42,5870.0,281.44,281.51,281.09,281.42,5870.0
2024-10-11 15:25:00,281.37,281.55,281.37,281.51,5056.0,281.37,281.55,281.37,281.51,5056.0
2024-10-11 15:30:00,281.44,281.76,281.31,281.69,5897.0,281.44,281.76,281.31,281.69,5897.0
2024-10-11 15:35:00,281.66,281.76,281.56,281.75,7712.0,281.66,281.76,281.56,281.75,7712.0
2024-10-11 15:40:00,281.77,282.04,281.7,281.94,11781.0,281.77,282.04,281.7,281.94,11781.0
2024-10-11 15:45:00,282.02,282.22,281.98,282.17,11149.0,282.02,282.22,281.98,282.17,11149.0
2024-10-11 15:50:00,282.22,282.28,281.68,281.8,36329.0,282.22,282.28,281.68,281.8,36329.0
2024-10-11 15:55:00,281.77,281.84,281.3,281.71,54819.0,281.77,281.84,281.3,281.71,54819.0
2024-10-14 09:30:00,283.15,283.83,281.25,282.78,24454.0,283.15,283.83,281.25,282.78,24454.0
2024-10-14 09:35:00,282.83,283.0,282.37,282.37,2854.0,282.83,283.0,282.37,282.37,2854.0
2024-10-14 09:40:00,282.24,282.96,282.2,282.96,3313.0,282.24,282.96,282.2,282.96,3313.0
2024-10-14 09:45:00,282.74,283.39,282.73,283.35,11302.0,282.74,283.39,282.73,283.35,11302.0
2024-10-14 09:50:00,283.5,283.75,282.73,282.75,7719.0,283.5,283.75,282.73,282.75,7719.0
2024-10-14 09:55:00,282.91,283.62,282.88,283.62,3579.0,282.91,283.62,282.88,283.62,3579.0
2024-10-14 10:00:00,283.66,284.03,283.66,283.99,4529.0,283.66,284.03,283.66,283.99,4529.0
2024-10-14 10:05:00,284.01,284.38,283.89,284.26,11338.0,284.01,284.38,283.89,284.26,11338.0
2024-10-14 10:10:00,284.19,284.29,283.45,283.46,11750.0,284.19,284.29,283.45,283.46,11750.0
2024-10-14 10:15:00,283.45,283.5,282.87,282.9,3085.0,283.45,283.5,282.87,282.9,3085.0
2024-10-14 10:20:00,282.76,283.2,282.76,283.2,2615.0,282.76,283.2,282.76,283.2,2615.0
2024-10-14 10:25:00,283.15,283.3,282.86,282.87,3300.0,283.15,283.3,282.86,282.87,3300.0
2024-10-14 10:30:00,282.96,282.96,282.47,282.75,3488.0,282.96,282.96,282.47,282.75,3488.0
2024-10-14 10:35:00,282.79,283.02,282.71,282.88,6088.0,282.79,283.02,282.71,282.88,6088.0
2024-10-14 10:40:00,282.96,283.12,282.96,283.11,4421.0,282.96,283.12,282.96,283.11,4421.0
2024-10-14 10:45:00,283.13,283.45,283.09,283.44,8555.0,283.13,283.45,283.09,283.44,8555.0
2024-10-14 10:50:00,283.43,283.78,283.35,283.7,11741.0,283.43,283.78,283.35,283.7,11741.0
2024-10-14 10:55:00,283.77,283.85,283.03,283.03,8506.0,283.77,283.85,283.03,283.03,8506.0
2024-10-14 11:00:00,283.01,283.09,282.52,282.79,5274.0,283.01,283.09,282.52,282.79,5274.0
2024-10-14 11:05:00,282.81,283.54,282.75,283.47,9662.0,282.81,283.54,282.75,283.47,9662.0
2024-10-14 11:10:00,283.46,283.84,283.37,283.76,6447.0,283.46,283.84,283.37,283.76,6447.0
2024-10-14 11:15:00,283.84,283.92,283.69,283.75,7359.0,283.84,283.92,283.69,283.75,7359.0
2024-10-14 11:20:00,283.81,283.81,283.49,283.74,4842.0,283.81,283.81,283.49,283.74,4842.0
2024-10-14 11:25:00,283.69,283.94,283.54,283.55,3650.0,283.69,283.94,283.54,283.55,3650.0
2024-10-14 11:30:00,283.57,283.81,283.46,283.66,4251.0,283.57,283.81,283.46,283.66,4251.0
2024-10-14 11:35:00,283.76,284.05,283.76,283.83,1530.0,283.76,284.05,283.76,283.83,1530.0
2024-10-14 11:40:00,283.77,283.77,283.48,283.54,3946.0,283.77,283.77,283.48,283.54,3946.0
2024-10-14 11:45:00,283.53,284.12,283.52,284.0,3735.0,283.53,284.12,283.52,284.0,3735.0
2024-10-14 11:50:00,284.0,284.14,283.93,284.02,3451.0,284.0,284.14,283.93,284.02,3451.0
2024-10-14 11:55:00,284.08,284.34,284.04,284.13,3203.0,284.08,284.34,284.04,284.13,3203.0
2024-10-14 12:00:00,284.19,284.72,284.18,284.52,6690.0,284.19,284.72,284.18,284.52,6690.0
2024-10-14 12:05:00,284.58,284.8,284.55,284.76,5349.0,284.58,284.8,284.55,284.76,5349.0
2024-10-14 12:10:00,284.69,284.84,284.53,284.84,6576.0,284.69,284.84,284.53,284.84,6576.0
2024-10-14 12:15:00,284.84,284.95,284.79,284.81,7065.0,284.84,284.95,284.79,284.81,7065.0
2024-10-14 12:20:00,284.81,284.83,284.42,284.83,7930.0,284.81,284.83,284.42,284.83,7930.0
2024-10-14 12:25:00,284.82,285.08,284.82,285.04,10417.0,284.82,285.08,284.82,285.04,10417.0
2024-10-14 12:30:00,285.04,285.06,284.93,284.97,3146.0,285.04,285.06,284.93,284.97,3146.0
2024-10-14 12:35:00,284.91,284.91,284.77,284.88,4837.0,284.91,284.91,284.77,284.88,4837.0
2024-10-14 12:40:00,284.89,284.98,284.69,284.98,5705.0,284.89,284.98,284.69,284.98,5705.0
2024-10-14 12:45:00,285.08,285.12,284.95,285.02,2056.0,285.08,285.12,284.95,285.02,2056.0
2024-10-14 12:50:00,284.96,285.25,284.96,285.07,3820.0,284.96,285.25,284.96,285.07,3820.0
2024-10-14 12:55:00,285.03,285.05,284.91,284.94,2741.0,285.03,285.05,284.91,284.94,2741.0
2024-10-14 13:00:00,285.04,285.22,285.03,285.18,2350.0,285.04,285.22,285.03,285.18,2350.0
2024-10-14 13:05:00,285.22,285.28,285.13,285.18,2549.0,285.22,285.28,285.13,285.18,2549.0
2024-10-14 13:10:00,285.17,285.17,284.92,285.05,2040.0,285.17,285.17,284.92,285.05,2040.0
2024-10-14 13:15:00,285.12,285.12,284.86,284.88,5268.0,285.12,285.12,284.86,284.88,5268.0
2024-10-14 13:20:00,284.92,285.1,284.92,285.08,3057.0,284.92,285.1,284.92,285.08,3057.0
2024-10-14 13:25:00,285.05,285.16,284.97,285.02,3168.0,285.05,285.16,284.97,285.02,3168.0
2024-10-14 13:30:00,284.96,285.0,284.79,284.79,2254.0,284.96,285.0,284.79,284.79,2254.0
2024-10-14 13:35:00,284.8,285.06,284.79,285.06,4253.0,284.8,285.06,284.79,285.06,4253.0
2024-10-14 13:40:00,285.08,285.16,284.93,285.16,2200.0,285.08,285.16,284.93,285.16,2200.0
2024-10-14 13:45:00,285.09,285.15,284.9,285.0,3113.0,285.09,285.15,284.9,285.0,3113.0
2024-10-14 13:50:00,285.08,285.13,285.02,285.02,1800.0,285.08,285.13,285.02,285.02,1800.0
2024-10-14 13:55:00,285.0,285.12,284.99,284.99,2024.0,285.0,285.12,284.99,284.99,2024.0
2024-10-14 14:00:00,285.04,285.1,285.02,285.04,2307.0,285.04,285.1,285.02,285.04,2307.0
2024-10-14 14:05:00,285.04,285.13,284.98,285.11,3560.0,285.04,285.13,284.98,285.11,3560.0
2024-10-14 14:10:00,285.16,285.25,285.02,285.24,6466.0,285.16,285.25,285.02,285.24,6466.0
2024-10-14 14:15:00,285.23,285.38,285.23,285.35,3047.0,285.23,285.38,285.23,285.35,3047.0
2024-10-14 14:20:00,285.35,285.74,285.3,285.74,7008.0,285.35,285.74,285.3,285.74,7008.0
2024-10-14 14:25:00,285.78,286.08,285.77,285.99,10070.0,285.78,286.08,285.77,285.99,10070.0
2024-10-14 14:30:00,286.0,286.12,285.97,286.12,4858.0,286.0,286.12,285.97,286.12,4858.0
2024-10-14 14:35:00,286.13,286.35,286.12,286.35,3815.0,286.13,286.35,286.12,286.35,3815.0
2024-10-14 14:40:00,286.37,286.43,286.36,286.41,2667.0,286.37,286.43,286.36,286.41,2667.0
2024-10-14 14:45:00,286.38,286.38,286.07,286.07,3009.0,286.38,286.38,286.07,286.07,3009.0
2024-10-14 14:50:00,286.0,286.15,285.99,286.15,3090.0,286.0,286.15,285.99,286.15,3090.0
2024-10-14 14:55:00,286.12,286.17,285.31,285.31,18532.0,286.12,286.17,285.31,285.31,18532.0
2024-10-14 15:00:00,285.42,285.54,285.22,285.34,5461.0,285.42,285.54,285.22,285.34,5461.0
2024-10-14 15:05:00,285.35,285.38,284.95,285.21,7006.0,285.35,285.38,284.95,285.21,7006.0
2024-10-14 15:10:00,285.11,285.13,284.79,284.94,7853.0,285.11,285.13,284.79,284.94,7853.0
2024-10-14 15:15:00,284.99,285.14,284.93,285.05,6133.0,284.99,285.14,284.93,285.05,6133.0
2024-10-14 15:20:00,285.1,285.39,285.04,285.39,6094.0,285.1,285.39,285.04,285.39,6094.0
2024-10-14 15:25:00,285.41,285.53,285.26,285.46,15328.0,285.41,285.53,285.26,285.46,15328.0
2024-10-14 15:30:00,285.44,285.71,285.4,285.67,7042.0,285.44,285.71,285.4,285.67,7042.0
2024-10-14 15:35:00,285.67,285.85,285.55,285.8,13389.0,285.67,285.85,285.55,285.8,13389.0
2024-10-14 15:40:00,285.75,286.0,285.36,285.36,32787.0,285.75,286.0,285.36,285.36,32787.0
2024-10-14 15:45:00,285.31,285.97,285.3,285.85,38753.0,285.31,285.97,285.3,285.85,38753.0
2024-10-14 15:50:00,285.74,285.76,285.15,285.36,39666.0,285.74,285.76,285.15,285.36,39666.0
2024-10-14 15:55:00,285.49,285.9,285.09,285.31,75861.0,285.49,285.9,285.09,285.31,75861.0
2024-10-15 09:30:00,285.31,286.73,285.31,286.73,18966.0,285.31,286.73,285.31,286.73,18966.0
2024-10-15 09:35:00,286.48,286.5,285.81,285.95,2010.0,286.48,286.5,285.81,285.95,2010.0
2024-10-15 09:40:00,285.89,285.89,285.29,285.81,5064.0,285.89,285.89,285.29,285.81,5064.0
2024-10-15 09:45:00,285.94,286.28,285.94,286.1,2126.0,285.94,286.28,285.94,286.1,2126.0
2024-10-15 09:50:00,285.77,286.25,285.62,286.24,8536.0,285.77,286.25,285.62,286.24,8536.0
2024-10-15 09:55:00,286.34,286.85,286.34,286.74,6239.0,286.34,286.85,286.34,286.74,6239.0
2024-10-15 10:00:00,286.88,287.06,286.88,286.96,4616.0,286.88,287.06,286.88,286.96,4616.0
2024-10-15 10:05:00,286.9,286.98,286.61,286.93,10458.0,286.9,286.98,286.61,286.93,10458.0
2024-10-15 10:10:00,286.92,287.59,286.91,287.23,4259.0,286.92,287.59,286.91,287.23,4259.0
2024-10-15 10:15:00,287.25,287.52,287.01,287.46,2532.0,287.25,287.52,287.01,287.46,2532.0
2024-10-15 10:20:00,287.48,287.48,286.96,287.25,8380.0,287.48,287.48,286.96,287.25,8380.0
2024-10-15 10:25:00,287.37,287.96,287.31,287.58,4039.0,287.37,287.96,287.31,287.58,4039.0
2024-10-15 10:30:00,287.56,287.58,287.03,287.22,21144.0,287.56,287.58,287.03,287.22,21144.0
2024-10-15 10:35:00,287.21,287.24,286.5,286.61,22821.0,287.21,287.24,286.5,286.61,22821.0
2024-10-15 10:40:00,286.5,286.6,285.9,286.13,19831.0,286.5,286.6,285.9,286.13,19831.0
2024-10-15 10:45:00,286.08,286.66,285.94,286.42,6102.0,286.08,286.66,285.94,286.42,6102.0
2024-10-15 10:50:00,286.37,287.11,286.24,286.98,9113.0,286.37,287.11,286.24,286.98,9113.0
2024-10-15 10:55:00,287.05,287.09,286.34,286.35,4051.0,287.05,287.09,286.34,286.35,4051.0
2024-10-15 11:00:00,286.42,286.85,286.34,286.63,7887.0,286.42,286.85,286.34,286.63,7887.0
2024-10-15 11:05:00,286.64,286.83,286.28,286.62,16143.0,286.64,286.83,286.28,286.62,16143.0
2024-10-15 11:10:00,286.55,286.86,286.55,286.61,6269.0,286.55,286.86,286.55,286.61,6269.0
2024-10-15 11:15:00,286.74,287.16,286.73,286.96,5138.0,286.74,287.16,286.73,286.96,5138.0
2024-10-15 11:20:00,286.96,287.36,286.95,287.25,7197.0,286.96,287.36,286.95,287.25,7197.0
2024-10-15 11:25:00,287.23,287.23,286.82,286.91,7211.0,287.23,287.23,286.82,286.91,7211.0
2024-10-15 11:30:00,286.91,287.1,286.78,287.06,13880.0,286.91,287.1,286.78,287.06,13880.0
2024-10-15 11:35:00,286.95,287.14,286.68,286.68,3300.0,286.95,287.14,286.68,286.68,3300.0
2024-10-15 11:40:00,286.76,286.81,286.48,286.71,3838.0,286.76,286.81,286.48,286.71,3838.0
2024-10-15 11:45:00,286.55,286.55,285.98,286.07,4465.0,286.55,286.55,285.98,286.07,4465.0
2024-10-15 11:50:00,285.99,286.25,285.99,286.2,5126.0,285.99,286.25,285.99,286.2,5126.0
2024-10-15 11:55:00,285.98,286.35,285.98,286.28,4668.0,285.98,286.35,285.98,286.28,4668.0
2024-10-15 12:00:00,286.3,286.32,286.04,286.31,4578.0,286.3,286.32,286.04,286.31,4578.0
2024-10-15 12:05:00,286.35,286.83,286.35,286.75,12002.0,286.35,286.83,286.35,286.75,12002.0
2024-10-15 12:10:00,286.82,286.97,286.68,286.82,10193.0,286.82,286.97,286.68,286.82,10193.0
2024-10-15 12:15:00,286.85,287.75,286.85,287.72,35608.0,286.85,287.75,286.85,287.72,35608.0
2024-10-15 12:20:00,287.75,287.78,287.56,287.57,4734.0,287.75,287.78,287.56,287.57,4734.0
2024-10-15 12:25:00,287.44,287.44,286.74,286.79,10721.0,287.44,287.44,286.74,286.79,10721.0
2024-10-15 12:30:00,286.84,286.91,286.73,286.82,3910.0,286.84,286.91,286.73,286.82,3910.0
2024-10-15 12:35:00,286.94,286.94,286.55,286.58,2550.0,286.94,286.94,286.55,286.58,2550.0
2024-10-15 12:40:00,286.54,286.54,285.79,285.79,3346.0,286.54,286.54,285.79,285.79,3346.0
2024-10-15 12:45:00,285.92,286.26,285.87,286.22,7012.0,285.92,286.26,285.87,286.22,7012.0
2024-10-15 12:50:00,286.21,286.38,286.08,286.25,16992.0,286.21,286.38,286.08,286.25,16992.0
2024-10-15 12:55:00,286.23,286.55,286.14,286.44,5732.0,286.23,286.55,286.14,286.44,5732.0
2024-10-15 13:00:00,286.49,286.55,286.35,286.37,3827.0,286.49,286.55,286.35,286.37,3827.0
2024-10-15 13:05:00,286.31,286.38,286.14,286.19,7181.0,286.31,286.38,286.14,286.19,7181.0
2024-10-15 13:10:00,286.13,286.42,286.03,286.38,17208.0,286.13,286.42,286.03,286.38,17208.0
2024-10-15 13:15:00,286.42,286.53,286.08,286.18,3816.0,286.42,286.53,286.08,286.18,3816.0
2024-10-15 13:20:00,286.3,286.33,286.12,286.13,14641.0,286.3,286.33,286.12,286.13,14641.0
2024-10-15 13:25:00,286.08,286.23,286.08,286.19,6471.0,286.08,286.23,286.08,286.19,6471.0
2024-10-15 13:30:00,286.17,286.32,286.09,286.12,4116.0,286.17,286.32,286.09,286.12,4116.0
2024-10-15 13:35:00,286.15,286.3,286.02,286.25,13730.0,286.15,286.3,286.02,286.25,13730.0
2024-10-15 13:40:00,286.32,286.43,286.15,286.32,7043.0,286.32,286.43,286.15,286.32,7043.0
2024-10-15 13:45:00,286.3,286.54,286.27,286.41,5930.0,286.3,286.54,286.27,286.41,5930.0
2024-10-15 13:50:00,286.5,286.82,286.47,286.63,7213.0,286.5,286.82,286.47,286.63,7213.0
2024-10-15 13:55:00,286.65,286.65,286.44,286.54,3676.0,286.65,286.65,286.44,286.54,3676.0
2024-10-15 14:00:00,286.48,287.01,286.45,287.01,7181.0,286.48,287.01,286.45,287.01,7181.0
2024-10-15 14:05:00,286.89,287.0,286.88,286.93,2400.0,286.89,287.0,286.88,286.93,2400.0
2024-10-15 14:10:00,286.94,286.98,286.33,286.6,6099.0,286.94,286.98,286.33,286.6,6099.0
2024-10-15 14:15:00,286.49,286.66,286.27,286.63,5320.0,286.49,286.66,286.27,286.63,5320.0
2024-10-15 14:20:00,286.64,286.84,286.64,286.69,2900.0,286.64,286.84,286.64,286.69,2900.0
2024-10-15 14:25:00,286.75,286.75,286.45,286.63,2891.0,286.75,286.75,286.45,286.63,2891.0
2024-10-15 14:30:00,286.76,286.9,286.55,286.61,4004.0,286.76,286.9,286.55,286.61,4004.0
2024-10-15 14:35:00,286.66,286.81,286.66,286.81,2632.0,286.66,286.81,286.66,286.81,2632.0
2024-10-15 14:40:00,286.77,286.77,286.65,286.74,2760.0,286.77,286.77,286.65,286.74,2760.0
2024-10-15 14:45:00,286.74,286.77,286.56,286.62,3725.0,286.74,286.77,286.56,286.62,3725.0
2024-10-15 14:50:00,286.64,286.78,286.56,286.62,3845.0,286.64,286.78,286.56,286.62,3845.0
2024-10-15 14:55:00,286.63,286.63,286.44,286.48,9120.0,286.63,286.63,286.44,286.48,9120.0
2024-10-15 15:00:00,286.22,286.22,285.92,285.94,5160.0,286.22,286.22,285.92,285.94,5160.0
2024-10-15 15:05:00,285.94,285.95,285.56,285.71,13359.0,285.94,285.95,285.56,285.71,13359.0
2024-10-15 15:10:00,285.79,286.16,285.78,286.06,10966.0,285.79,286.16,285.78,286.06,10966.0
2024-10-15 15:15:00,286.06,286.27,286.0,286.15,15179.0,286.06,286.27,286.0,286.15,15179.0
2024-10-15 15:20:00,286.13,286.33,286.08,286.26,4900.0,286.13,286.33,286.08,286.26,4900.0
2024-10-15 15:25:00,286.32,286.38,286.23,286.32,10329.0,286.32,286.38,286.23,286.32,10329.0
2024-10-15 15:30:00,286.35,286.43,285.83,286.06,17242.0,286.35,286.43,285.83,286.06,17242.0
2024-10-15 15:35:00,286.04,286.41,285.95,286.26,15117.0,286.04,286.41,285.95,286.26,15117.0
2024-10-15 15:40:00,286.26,286.53,286.26,286.35,39739.0,286.26,286.53,286.26,286.35,39739.0
2024-10-15 15:45:00,286.38,286.51,286.27,286.39,7654.0,286.38,286.51,286.27,286.39,7654.0
2024-10-15 15:50:00,286.38,286.65,286.22,286.5,38393.0,286.38,286.65,286.22,286.5,38393.0
2024-10-15 15:55:00,286.5,286.59,286.25,286.56,96380.0,286.5,286.59,286.25,286.56,96380.0
2024-10-16 09:30:00,288.18,288.44,286.81,287.65,23453.0,288.18,288.44,286.81,287.65,23453.0
2024-10-16 09:35:00,287.95,287.99,287.23,287.55,7950.0,287.95,287.99,287.23,287.55,7950.0
2024-10-16 09:40:00,287.41,287.47,286.46,286.47,6339.0,287.41,287.47,286.46,286.47,6339.0
2024-10-16 09:45:00,286.53,287.21,286.45,287.21,5496.0,286.53,287.21,286.45,287.21,5496.0
2024-10-16 09:50:00,287.03,287.46,286.94,287.05,13119.0,287.03,287.46,286.94,287.05,13119.0
2024-10-16 09:55:00,287.06,287.2,286.26,286.42,22481.0,287.06,287.2,286.26,286.42,22481.0
2024-10-16 10:00:00,286.33,286.46,285.29,285.37,11784.0,286.33,286.46,285.29,285.37,11784.0
2024-10-16 10:05:00,285.22,285.93,284.9,285.92,6505.0,285.22,285.93,284.9,285.92,6505.0
2024-10-16 10:10:00,286.0,286.15,285.42,285.61,12024.0,286.0,286.15,285.42,285.61,12024.0
2024-10-16 10:15:00,285.57,286.19,285.46,285.62,14209.0,285.57,286.19,285.46,285.62,14209.0
2024-10-16 10:20:00,285.71,286.39,285.69,286.39,4894.0,285.71,286.39,285.69,286.39,4894.0
2024-10-16 10:25:00,286.41,286.55,286.24,286.48,17200.0,286.41,286.55,286.24,286.48,17200.0
2024-10-16 10:30:00,286.48,286.82,286.34,286.77,5456.0,286.48,286.82,286.34,286.77,5456.0
2024-10-16 10:35:00,286.78,286.78,285.98,285.99,8898.0,286.78,286.78,285.98,285.99,8898.0
2024-10-16 10:40:00,286.03,286.06,285.87,285.97,13841.0,286.03,286.06,285.87,285.97,13841.0
2024-10-16 10:45:00,285.99,286.47,285.99,286.47,5956.0,285.99,286.47,285.99,286.47,5956.0
2024-10-16 10:50:00,286.5,287.15,286.5,286.94,4930.0,286.5,287.15,286.5,286.94,4930.0
2024-10-16 10:55:00,286.91,286.92,286.78,286.81,4326.0,286.91,286.92,286.78,286.81,4326.0
2024-10-16 11:00:00,286.81,286.86,286.71,286.8,8110.0,286.81,286.86,286.71,286.8,8110.0
2024-10-16 11:05:00,286.86,287.12,286.76,286.86,9490.0,286.86,287.12,286.76,286.86,9490.0
2024-10-16 11:10:00,286.94,287.01,286.66,286.78,13865.0,286.94,287.01,286.66,286.78,13865.0
2024-10-16 11:15:00,286.78,287.18,286.78,287.18,2607.0,286.78,287.18,286.78,287.18,2607.0
2024-10-16 11:20:00,287.15,287.29,286.85,286.91,9407.0,287.15,287.29,286.85,286.91,9407.0
2024-10-16 11:25:00,286.91,287.25,286.81,287.25,8643.0,286.91,287.25,286.81,287.25,8643.0
2024-10-16 11:30:00,287.28,287.5,287.27,287.5,10496.0,287.28,287.5,287.27,287.5,10496.0
2024-10-16 11:35:00,287.57,287.95,287.51,287.69,3893.0,287.57,287.95,287.51,287.69,3893.0
2024-10-16 11:40:00,287.74,288.0,287.72,287.75,2660.0,287.74,288.0,287.72,287.75,2660.0
2024-10-16 11:45:00,287.74,287.85,287.32,287.83,12278.0,287.74,287.85,287.32,287.83,12278.0
2024-10-16 11:50:00,287.86,287.86,287.36,287.36,5135.0,287.86,287.86,287.36,287.36,5135.0
2024-10-16 11:55:00,287.34,287.4,286.89,287.12,7196.0,287.34,287.4,286.89,287.12,7196.0
2024-10-16 12:00:00,287.12,287.15,286.73,286.74,7682.0,287.12,287.15,286.73,286.74,7682.0
2024-10-16 12:05:00,286.7,286.78,286.59,286.75,1581.0,286.7,286.78,286.59,286.75,1581.0
2024-10-16 12:10:00,286.72,286.73,286.36,286.41,5319.0,286.72,286.73,286.36,286.41,5319.0
2024-10-16 12:15:00,286.4,286.67,286.35,286.67,9743.0,286.4,286.67,286.35,286.67,9743.0
2024-10-16 12:20:00,286.85,287.09,286.84,286.99,2900.0,286.85,287.09,286.84,286.99,2900.0
2024-10-16 12:25:00,286.99,287.17,286.85,286.85,4320.0,286.99,287.17,286.85,286.85,4320.0
2024-10-16 12:30:00,286.97,287.21,286.94,286.94,3479.0,286.97,287.21,286.94,286.94,3479.0
2024-10-16 12:35:00,286.94,287.2,286.87,287.2,3741.0,286.94,287.2,286.87,287.2,3741.0
2024-10-16 12:40:00,287.22,287.34,287.12,287.21,4304.0,287.22,287.34,287.12,287.21,4304.0
2024-10-16 12:45:00,287.2,287.36,287.06,287.12,6076.0,287.2,287.36,287.06,287.12,6076.0
2024-10-16 12:50:00,287.18,287.32,287.11,287.27,1620.0,287.18,287.32,287.11,287.27,1620.0
2024-10-16 12:55:00,287.25,287.7,287.25,287.62,4113.0,287.25,287.7,287.25,287.62,4113.0
2024-10-16 13:00:00,287.7,287.84,287.62,287.72,5856.0,287.7,287.84,287.62,287.72,5856.0
2024-10-16 13:05:00,287.77,287.89,287.64,287.69,5657.0,287.77,287.89,287.64,287.69,5657.0
2024-10-16 13:10:00,287.69,287.7,287.36,287.46,2623.0,287.69,287.7,287.36,287.46,2623.0
2024-10-16 13:15:00,287.44,287.55,287.28,287.29,3400.0,287.44,287.55,287.28,287.29,3400.0
2024-10-16 13:20:00,287.29,287.29,287.16,287.16,2220.0,287.29,287.29,287.16,287.16,2220.0
2024-10-16 13:25:00,287.08,287.67,287.08,287.56,5843.0,287.08,287.67,287.08,287.56,5843.0
2024-10-16 13:30:00,287.67,287.79,287.61,287.79,2855.0,287.67,287.79,287.61,287.79,2855.0
2024-10-16 13:35:00,287.78,287.9,287.78,287.82,1505.0,287.78,287.9,287.78,287.82,1505.0
2024-10-16 13:40:00,287.86,287.9,287.8,287.87,2033.0,287.86,287.9,287.8,287.87,2033.0
2024-10-16 13:45:00,287.96,288.12,287.9,288.09,6204.0,287.96,288.12,287.9,288.09,6204.0
2024-10-16 13:50:00,288.12,288.17,287.64,287.68,9868.0,288.12,288.17,287.64,287.68,9868.0
2024-10-16 13:55:00,287.69,287.86,287.66,287.81,3783.0,287.69,287.86,287.66,287.81,3783.0
2024-10-16 14:00:00,287.78,287.92,287.75,287.87,1910.0,287.78,287.92,287.75,287.87,1910.0
2024-10-16 14:05:00,287.83,288.05,287.8,288.05,3813.0,287.83,288.05,287.8,288.05,3813.0
2024-10-16 14:10:00,288.05,288.34,288.05,288.24,6854.0,288.05,288.34,288.05,288.24,6854.0
2024-10-16 14:15:00,288.2,288.37,288.17,288.37,7375.0,288.2,288.37,288.17,288.37,7375.0
2024-10-16 14:20:00,288.36,288.8,288.36,288.69,6531.0,288.36,288.8,288.36,288.69,6531.0
2024-10-16 14:25:00,288.73,288.74,288.53,288.72,8716.0,288.73,288.74,288.53,288.72,8716.0
2024-10-16 14:30:00,288.72,288.88,288.65,288.67,7322.0,288.72,288.88,288.65,288.67,7322.0
2024-10-16 14:35:00,288.73,289.07,288.68,289.0,9332.0,288.73,289.07,288.68,289.0,9332.0
2024-10-16 14:40:00,289.06,289.06,288.71,288.9,6868.0,289.06,289.06,288.71,288.9,6868.0
2024-10-16 14:45:00,288.9,288.96,288.79,288.9,3711.0,288.9,288.96,288.79,288.9,3711.0
2024-10-16 14:50:00,288.97,289.04,288.37,288.37,5220.0,288.97,289.04,288.37,288.37,5220.0
2024-10-16 14:55:00,288.75,288.75,288.37,288.39,4266.0,288.75,288.75,288.37,288.39,4266.0
2024-10-16 15:00:00,288.4,288.52,288.21,288.44,4206.0,288.4,288.52,288.21,288.44,4206.0
2024-10-16 15:05:00,288.52,288.74,288.44,288.64,7381.0,288.52,288.74,288.44,288.64,7381.0
2024-10-16 15:10:00,288.73,288.86,288.65,288.73,7812.0,288.73,288.86,288.65,288.73,7812.0
2024-10-16 15:15:00,288.74,288.91,288.35,288.56,14135.0,288.74,288.91,288.35,288.56,14135.0
2024-10-16 15:20:00,288.61,288.67,288.29,288.4,8494.0,288.61,288.67,288.29,288.4,8494.0
2024-10-16 15:25:00,288.35,288.87,288.35,288.76,7415.0,288.35,288.87,288.35,288.76,7415.0
2024-10-16 15:30:00,288.76,288.94,288.63,288.94,8902.0,288.76,288.94,288.63,288.94,8902.0
2024-10-16 15:35:00,288.93,288.99,288.72,288.8,5400.0,288.93,288.99,288.72,288.8,5400.0
2024-10-16 15:40:00,288.76,288.95,288.65,288.7,6566.0,288.76,288.95,288.65,288.7,6566.0
2024-10-16 15:45:00,288.67,288.8,288.62,288.62,7485.0,288.67,288.8,288.62,288.62,7485.0
2024-10-16 15:50:00,288.62,289.0,288.49,288.81,31498.0,288.62,289.0,288.49,288.81,31498.0
2024-10-16 15:55:00,288.75,289.36,288.72,289.28,64962.0,288.75,289.36,288.72,289.28,64962.0
2024-10-17 09:30:00,290.44,292.88,289.47,292.17,57332.0,290.44,292.88,289.47,292.17,57332.0
2024-10-17 09:35:00,292.17,292.44,290.93,291.41,19746.0,292.17,292.44,290.93,291.41,19746.0
2024-10-17 09:40:00,291.61,292.21,291.6,291.85,9344.0,291.61,292.21,291.6,291.85,9344.0
2024-10-17 09:45:00,291.82,291.88,290.64,291.56,18767.0,291.82,291.88,290.64,291.56,18767.0
2024-10-17 09:50:00,291.49,291.68,290.73,290.78,58910.0,291.49,291.68,290.73,290.78,58910.0
2024-10-17 09:55:00,290.75,291.61,290.73,291.5,13925.0,290.75,291.61,290.73,291.5,13925.0
2024-10-17 10:00:00,291.6,291.9,290.3,290.72,22441.0,291.6,291.9,290.3,290.72,22441.0
2024-10-17 10:05:00,290.84,290.91,290.2,290.57,7302.0,290.84,290.91,290.2,290.57,7302.0
2024-10-17 10:10:00,290.38,290.98,290.38,290.87,9251.0,290.38,290.98,290.38,290.87,9251.0
2024-10-17 10:15:00,290.93,290.96,290.66,290.92,1540.0,290.93,290.96,290.66,290.92,1540.0
2024-10-17 10:20:00,290.94,291.38,290.91,291.11,3659.0,290.94,291.38,290.91,291.11,3659.0
2024-10-17 10:25:00,291.1,291.26,290.41,290.72,10046.0,291.1,291.26,290.41,290.72,10046.0
2024-10-17 10:30:00,290.73,290.87,290.46,290.48,4803.0,290.73,290.87,290.46,290.48,4803.0
2024-10-17 10:35:00,290.35,290.77,289.87,290.12,28101.0,290.35,290.77,289.87,290.12,28101.0
2024-10-17 10:40:00,290.41,290.46,289.6,289.89,19801.0,290.41,290.46,289.6,289.89,19801.0
2024-10-17 10:45:00,289.91,290.65,289.91,290.65,4325.0,289.91,290.65,289.91,290.65,4325.0
2024-10-17 10:50:00,290.52,290.86,290.21,290.34,9189.0,290.52,290.86,290.21,290.34,9189.0
2024-10-17 10:55:00,290.34,290.51,290.13,290.15,3507.0,290.34,290.51,290.13,290.15,3507.0
2024-10-17 11:00:00,290.19,290.6,289.75,289.79,25457.0,290.19,290.6,289.75,289.79,25457.0
2024-10-17 11:05:00,289.79,290.39,289.78,290.38,7265.0,289.79,290.39,289.78,290.38,7265.0
2024-10-17 11:10:00,290.4,290.46,290.18,290.42,7904.0,290.4,290.46,290.18,290.42,7904.0
2024-10-17 11:15:00,290.42,290.59,290.26,290.39,6803.0,290.42,290.59,290.26,290.39,6803.0
2024-10-17 11:20:00,290.38,290.48,290.23,290.48,49928.0,290.38,290.48,290.23,290.48,49928.0
2024-10-17 11:25:00,290.38,290.71,290.32,290.71,8668.0,290.38,290.71,290.32,290.71,8668.0
2024-10-17 11:30:00,290.82,291.04,290.71,291.03,9602.0,290.82,291.04,290.71,291.03,9602.0
2024-10-17 11:35:00,291.05,291.28,290.89,291.21,4846.0,291.05,291.28,290.89,291.21,4846.0
2024-10-17 11:40:00,291.24,291.35,291.08,291.1,4266.0,291.24,291.35,291.08,291.1,4266.0
2024-10-17 11:45:00,291.18,291.24,290.97,291.09,2000.0,291.18,291.24,290.97,291.09,2000.0
2024-10-17 11:50:00,291.06,291.35,291.02,291.34,2124.0,291.06,291.35,291.02,291.34,2124.0
2024-10-17 11:55:00,291.35,291.82,291.31,291.82,4004.0,291.35,291.82,291.31,291.82,4004.0
2024-10-17 12:00:00,291.88,292.13,291.74,291.99,9005.0,291.88,292.13,291.74,291.99,9005.0
2024-10-17 12:05:00,291.98,292.21,291.85,291.9,8324.0,291.98,292.21,291.85,291.9,8324.0
2024-10-17 12:10:00,291.9,291.9,291.78,291.83,3812.0,291.9,291.9,291.78,291.83,3812.0
2024-10-17 12:15:00,291.84,292.04,291.84,291.94,3375.0,291.84,292.04,291.84,291.94,3375.0
2024-10-17 12:20:00,291.96,291.96,291.75,291.81,1650.0,291.96,291.96,291.75,291.81,1650.0
2024-10-17 12:25:00,291.76,291.81,291.66,291.74,3579.0,291.76,291.81,291.66,291.74,3579.0
2024-10-17 12:30:00,291.72,291.72,291.36,291.36,3733.0,291.72,291.72,291.36,291.36,3733.0
2024-10-17 12:35:00,291.44,291.89,291.44,291.76,15273.0,291.44,291.89,291.44,291.76,15273.0
2024-10-17 12:40:00,291.75,291.89,291.57,291.58,10923.0,291.75,291.89,291.57,291.58,10923.0
2024-10-17 12:45:00,291.45,291.46,291.13,291.39,5500.0,291.45,291.46,291.13,291.39,5500.0
2024-10-17 12:50:00,291.34,291.39,290.94,291.03,4320.0,291.34,291.39,290.94,291.03,4320.0
2024-10-17 12:55:00,291.1,291.36,291.09,291.36,7603.0,291.1,291.36,291.09,291.36,7603.0
2024-10-17 13:00:00,291.4,291.57,291.11,291.35,4105.0,291.4,291.57,291.11,291.35,4105.0
2024-10-17 13:05:00,291.15,291.15,290.82,290.82,1600.0,291.15,291.15,290.82,290.82,1600.0
2024-10-17 13:10:00,290.89,291.1,290.89,291.01,3340.0,290.89,291.1,290.89,291.01,3340.0
2024-10-17 13:15:00,291.03,291.05,290.93,290.93,2300.0,291.03,291.05,290.93,290.93,2300.0
2024-10-17 13:20:00,290.91,290.92,290.6,290.72,10620.0,290.91,290.92,290.6,290.72,10620.0
2024-10-17 13:25:00,290.63,290.83,290.62,290.72,4100.0,290.63,290.83,290.62,290.72,4100.0
2024-10-17 13:30:00,290.75,290.83,290.62,290.64,5286.0,290.75,290.83,290.62,290.64,5286.0
2024-10-17 13:35:00,290.64,290.89,290.64,290.83,5053.0,290.64,290.89,290.64,290.83,5053.0
2024-10-17 13:40:00,290.85,291.1,290.78,291.1,2800.0,290.85,291.1,290.78,291.1,2800.0
2024-10-17 13:45:00,291.03,291.37,291.0,291.32,3835.0,291.03,291.37,291.0,291.32,3835.0
2024-10-17 13:50:00,291.2,291.32,291.2,291.29,5200.0,291.2,291.32,291.2,291.29,5200.0
2024-10-17 13:55:00,291.27,291.3,291.02,291.15,11742.0,291.27,291.3,291.02,291.15,11742.0
2024-10-17 14:00:00,291.13,291.28,290.77,290.77,4800.0,291.13,291.28,290.77,290.77,4800.0
2024-10-17 14:05:00,290.63,291.1,290.52,290.52,10062.0,290.63,291.1,290.52,290.52,10062.0
2024-10-17 14:10:00,290.55,290.6,290.12,290.5,4318.0,290.55,290.6,290.12,290.5,4318.0
2024-10-17 14:15:00,290.6,290.6,290.11,290.11,3871.0,290.6,290.6,290.11,290.11,3871.0
2024-10-17 14:20:00,290.16,290.28,290.02,290.28,6372.0,290.16,290.28,290.02,290.28,6372.0
2024-10-17 14:25:00,290.24,290.63,290.24,290.62,6399.0,290.24,290.63,290.24,290.62,6399.0
2024-10-17 14:30:00,290.53,290.68,290.45,290.63,9101.0,290.53,290.68,290.45,290.63,9101.0
2024-10-17 14:35:00,290.64,290.7,290.41,290.54,3590.0,290.64,290.7,290.41,290.54,3590.0
2024-10-17 14:40:00,290.68,290.8,290.61,290.71,2608.0,290.68,290.8,290.61,290.71,2608.0
2024-10-17 14:45:00,290.62,290.74,290.58,290.61,7408.0,290.62,290.74,290.58,290.61,7408.0
2024-10-17 14:50:00,290.6,290.86,290.6,290.71,4205.0,290.6,290.86,290.6,290.71,4205.0
2024-10-17 14:55:00,290.71,290.81,290.39,290.81,12831.0,290.71,290.81,290.39,290.81,12831.0
2024-10-17 15:00:00,290.86,290.99,290.59,290.59,10437.0,290.86,290.99,290.59,290.59,10437.0
2024-10-17 15:05:00,290.54,290.67,290.51,290.6,16552.0,290.54,290.67,290.51,290.6,16552.0
2024-10-17 15:10:00,290.59,290.73,290.44,290.63,8605.0,290.59,290.73,290.44,290.63,8605.0
2024-10-17 15:15:00,290.66,290.72,290.5,290.5,5817.0,290.66,290.72,290.5,290.5,5817.0
2024-10-17 15:20:00,290.5,290.69,290.45,290.68,4109.0,290.5,290.69,290.45,290.68,4109.0
2024-10-17 15:25:00,290.66,290.67,290.31,290.31,10034.0,290.66,290.67,290.31,290.31,10034.0
2024-10-17 15:30:00,290.31,290.32,290.02,290.09,16875.0,290.31,290.32,290.02,290.09,16875.0
2024-10-17 15:35:00,290.12,290.13,289.7,289.82,19718.0,290.12,290.13,289.7,289.82,19718.0
2024-10-17 15:40:00,289.89,290.15,289.89,290.13,13953.0,289.89,290.15,289.89,290.13,13953.0
2024-10-17 15:45:00,290.05,290.17,290.0,290.07,10608.0,290.05,290.17,290.0,290.07,10608.0
2024-10-17 15:50:00,289.99,290.07,289.13,289.75,42962.0,289.99,290.07,289.13,289.75,42962.0
2024-10-17 15:55:00,289.74,291.08,289.56,290.59,159651.0,289.74,291.08,289.56,290.59,159651.0
2024-10-18 09:30:00,290.57,292.06,290.0,291.57,112051.0,290.57,292.06,290.0,291.57,112051.0
2024-10-18 09:35:00,291.52,291.54,290.34,291.16,10377.0,291.52,291.54,290.34,291.16,10377.0
2024-10-18 09:40:00,291.14,292.16,291.14,292.09,10128.0,291.14,292.16,291.14,292.09,10128.0
2024-10-18 09:45:00,292.31,292.32,291.81,291.82,4231.0,292.31,292.32,291.81,291.82,4231.0
2024-10-18 09:50:00,291.58,291.58,291.08,291.58,5844.0,291.58,291.58,291.08,291.58,5844.0
2024-10-18 09:55:00,291.56,291.7,291.45,291.46,2710.0,291.56,291.7,291.45,291.46,2710.0
2024-10-18 10:00:00,291.48,291.82,291.48,291.62,6524.0,291.48,291.82,291.48,291.62,6524.0
2024-10-18 10:05:00,291.61,292.34,291.61,292.33,8949.0,291.61,292.34,291.61,292.33,8949.0
2024-10-18 10:10:00,292.37,292.54,292.26,292.53,4039.0,292.37,292.54,292.26,292.53,4039.0
2024-10-18 10:15:00,292.6,292.6,292.03,292.19,6974.0,292.6,292.6,292.03,292.19,6974.0
2024-10-18 10:20:00,292.25,292.37,291.95,292.05,2986.0,292.25,292.37,291.95,292.05,2986.0
2024-10-18 10:25:00,292.11,292.62,292.06,292.5,15932.0,292.11,292.62,292.06,292.5,15932.0
2024-10-18 10:30:00,292.5,292.9,292.32,292.34,13047.0,292.5,292.9,292.32,292.34,13047.0
2024-10-18 10:35:00,292.34,292.35,292.07,292.35,9473.0,292.34,292.35,292.07,292.35,9473.0
2024-10-18 10:40:00,292.33,292.89,292.33,292.87,7448.0,292.33,292.89,292.33,292.87,7448.0
2024-10-18 10:45:00,292.97,293.01,292.79,292.92,7713.0,292.97,293.01,292.79,292.92,7713.0
2024-10-18 10:50:00,292.75,292.84,292.54,292.59,11785.0,292.75,292.84,292.54,292.59,11785.0
2024-10-18 10:55:00,292.6,292.78,292.46,292.63,12706.0,292.6,292.78,292.46,292.63,12706.0
2024-10-18 11:00:00,292.61,292.74,292.5,292.73,16873.0,292.61,292.74,292.5,292.73,16873.0
2024-10-18 11:05:00,292.73,293.1,292.64,292.99,11617.0,292.73,293.1,292.64,292.99,11617.0
2024-10-18 11:10:00,293.0,293.47,293.0,293.47,8837.0,293.0,293.47,293.0,293.47,8837.0
2024-10-18 11:15:00,293.56,293.69,293.05,293.05,5873.0,293.56,293.69,293.05,293.05,5873.0
2024-10-18 11:20:00,293.06,293.26,292.74,292.78,4000.0,293.06,293.26,292.74,292.78,4000.0
2024-10-18 11:25:00,292.79,293.25,292.79,293.25,6181.0,292.79,293.25,292.79,293.25,6181.0
2024-10-18 11:30:00,293.23,293.39,293.22,293.32,2700.0,293.23,293.39,293.22,293.32,2700.0
2024-10-18 11:35:00,292.91,293.09,292.82,292.82,2269.0,292.91,293.09,292.82,292.82,2269.0
2024-10-18 11:40:00,292.84,292.96,292.83,292.93,1600.0,292.84,292.96,292.83,292.93,1600.0
2024-10-18 11:45:00,292.9,292.99,292.86,292.9,1713.0,292.9,292.99,292.86,292.9,1713.0
2024-10-18 11:50:00,292.88,292.93,292.76,292.8,4045.0,292.88,292.93,292.76,292.8,4045.0
2024-10-18 11:55:00,292.68,292.71,292.62,292.69,4387.0,292.68,292.71,292.62,292.69,4387.0
2024-10-18 12:00:00,292.74,292.79,292.49,292.49,7466.0,292.74,292.79,292.49,292.49,7466.0
2024-10-18 12:05:00,292.42,292.78,292.4,292.73,4443.0,292.42,292.78,292.4,292.73,4443.0
2024-10-18 12:10:00,292.73,292.81,292.72,292.73,3768.0,292.73,292.81,292.72,292.73,3768.0
2024-10-18 12:15:00,292.84,293.22,292.84,293.22,3550.0,292.84,293.22,292.84,293.22,3550.0
2024-10-18 12:20:00,293.15,293.5,293.15,293.3,5365.0,293.15,293.5,293.15,293.3,5365.0
2024-10-18 12:25:00,293.29,293.54,293.01,293.42,4972.0,293.29,293.54,293.01,293.42,4972.0
2024-10-18 12:30:00,293.37,293.42,293.25,293.3,3400.0,293.37,293.42,293.25,293.3,3400.0
2024-10-18 12:35:00,293.3,293.48,293.29,293.48,3672.0,293.3,293.48,293.29,293.48,3672.0
2024-10-18 12:40:00,293.54,293.54,293.35,293.44,3770.0,293.54,293.54,293.35,293.44,3770.0
2024-10-18 12:45:00,293.41,293.48,293.35,293.4,2000.0,293.41,293.48,293.35,293.4,2000.0
2024-10-18 12:50:00,293.44,293.84,293.4,293.82,19833.0,293.44,293.84,293.4,293.82,19833.0
2024-10-18 12:55:00,293.9,294.08,293.66,293.67,6690.0,293.9,294.08,293.66,293.67,6690.0
2024-10-18 13:00:00,293.78,293.78,293.57,293.65,5955.0,293.78,293.78,293.57,293.65,5955.0
2024-10-18 13:05:00,293.71,294.05,293.64,293.94,10085.0,293.71,294.05,293.64,293.94,10085.0
2024-10-18 13:10:00,294.01,294.11,294.0,294.09,2100.0,294.01,294.11,294.0,294.09,2100.0
2024-10-18 13:15:00,294.09,294.13,293.84,293.93,10857.0,294.09,294.13,293.84,293.93,10857.0
2024-10-18 13:20:00,294.05,294.05,293.8,293.8,4120.0,294.05,294.05,293.8,293.8,4120.0
2024-10-18 13:25:00,293.88,293.94,293.74,293.93,6944.0,293.88,293.94,293.74,293.93,6944.0
2024-10-18 13:30:00,293.91,293.92,293.58,293.78,6975.0,293.91,293.92,293.58,293.78,6975.0
2024-10-18 13:35:00,293.83,293.83,293.67,293.74,6655.0,293.83,293.83,293.67,293.74,6655.0
2024-10-18 13:40:00,293.74,293.8,293.71,293.75,4376.0,293.74,293.8,293.71,293.75,4376.0
2024-10-18 13:45:00,293.75,293.75,293.41,293.42,3982.0,293.75,293.75,293.41,293.42,3982.0
2024-10-18 13:50:00,293.44,293.45,292.99,292.99,4877.0,293.44,293.45,292.99,292.99,4877.0
2024-10-18 13:55:00,293.03,293.05,292.85,292.85,3723.0,293.03,293.05,292.85,292.85,3723.0
2024-10-18 14:00:00,292.83,292.9,292.19,292.82,5346.0,292.83,292.9,292.19,292.82,5346.0
2024-10-18 14:05:00,292.97,293.01,292.51,292.68,3432.0,292.97,293.01,292.51,292.68,3432.0
2024-10-18 14:10:00,292.65,292.95,292.64,292.92,2676.0,292.65,292.95,292.64,292.92,2676.0
2024-10-18 14:15:00,292.81,293.27,292.81,293.22,9055.0,292.81,293.27,292.81,293.22,9055.0
2024-10-18 14:20:00,293.24,293.48,293.17,293.25,6755.0,293.24,293.48,293.17,293.25,6755.0
2024-10-18 14:25:00,293.24,293.59,293.24,293.58,5515.0,293.24,293.59,293.24,293.58,5515.0
2024-10-18 14:30:00,293.57,293.64,293.38,293.38,9846.0,293.57,293.64,293.38,293.38,9846.0
2024-10-18 14:35:00,293.38,293.47,293.22,293.24,8312.0,293.38,293.47,293.22,293.24,8312.0
2024-10-18 14:40:00,293.19,293.2,292.84,292.96,4525.0,293.19,293.2,292.84,292.96,4525.0
2024-10-18 14:45:00,292.92,293.1,292.91,293.0,6142.0,292.92,293.1,292.91,293.0,6142.0
2024-10-18 14:50:00,293.0,293.0,292.87,292.91,4545.0,293.0,293.0,292.87,292.91,4545.0
2024-10-18 14:55:00,293.03,293.03,292.9,292.99,11838.0,293.03,293.03,292.9,292.99,11838.0
2024-10-18 15:00:00,292.98,293.06,292.78,292.9,13381.0,292.98,293.06,292.78,292.9,13381.0
2024-10-18 15:05:00,292.9,293.06,292.79,293.04,8636.0,292.9,293.06,292.79,293.04,8636.0
2024-10-18 15:10:00,293.05,293.27,292.87,293.04,8134.0,293.05,293.27,292.87,293.04,8134.0
2024-10-18 15:15:00,293.05,293.05,292.7,292.71,6000.0,293.05,293.05,292.7,292.71,6000.0
2024-10-18 15:20:00,292.68,292.68,292.55,292.57,6450.0,292.68,292.68,292.55,292.57,6450.0
2024-10-18 15:25:00,292.57,292.94,292.49,292.94,7710.0,292.57,292.94,292.49,292.94,7710.0
2024-10-18 15:30:00,292.92,293.12,292.91,292.99,14973.0,292.92,293.12,292.91,292.99,14973.0
2024-10-18 15:35:00,292.98,293.37,292.96,293.26,10207.0,292.98,293.37,292.96,293.26,10207.0
2024-10-18 15:40:00,293.26,293.43,292.81,292.81,21490.0,293.26,293.43,292.81,292.81,21490.0
2024-10-18 15:45:00,292.78,292.98,292.74,292.76,22610.0,292.78,292.98,292.74,292.76,22610.0
2024-10-18 15:50:00,292.86,293.16,292.37,293.13,34321.0,292.86,293.16,292.37,293.13,34321.0
2024-10-18 15:55:00,293.19,293.62,292.61,293.06,128168.0,293.19,293.62,292.61,293.06,128168.0
2024-10-21 09:30:00,291.36,291.79,290.66,290.68,27903.0,291.36,291.79,290.66,290.68,27903.0
2024-10-21 09:35:00,290.8,291.41,290.65,291.15,10724.0,290.8,291.41,290.65,291.15,10724.0
2024-10-21 09:40:00,291.23,291.92,291.23,291.54,8442.0,291.23,291.92,291.23,291.54,8442.0
2024-10-21 09:45:00,291.55,291.8,291.53,291.75,8957.0,291.55,291.8,291.53,291.75,8957.0
2024-10-21 09:50:00,291.82,292.46,291.67,292.46,6300.0,291.82,292.46,291.67,292.46,6300.0
2024-10-21 09:55:00,292.36,292.75,291.84,292.02,27111.0,292.36,292.75,291.84,292.02,27111.0
2024-10-21 10:00:00,292.15,292.48,292.03,292.06,19617.0,292.15,292.48,292.03,292.06,19617.0
2024-10-21 10:05:00,291.89,292.57,291.89,292.53,4082.0,291.89,292.57,291.89,292.53,4082.0
2024-10-21 10:10:00,292.53,293.02,292.53,292.94,7337.0,292.53,293.02,292.53,292.94,7337.0
2024-10-21 10:15:00,292.99,293.75,292.87,293.59,9254.0,292.99,293.75,292.87,293.59,9254.0
2024-10-21 10:20:00,293.56,293.57,292.44,292.54,18164.0,293.56,293.57,292.44,292.54,18164.0
2024-10-21 10:25:00,292.36,292.67,292.3,292.67,4333.0,292.36,292.67,292.3,292.67,4333.0
2024-10-21 10:30:00,292.63,292.63,292.39,292.44,1290.0,292.63,292.63,292.39,292.44,1290.0
2024-10-21 10:35:00,292.49,292.49,291.4,291.4,2700.0,292.49,292.49,291.4,291.4,2700.0
2024-10-21 10:40:00,291.38,291.5,291.16,291.35,7263.0,291.38,291.5,291.16,291.35,7263.0
2024-10-21 10:45:00,291.35,291.59,290.79,291.47,6727.0,291.35,291.59,290.79,291.47,6727.0
2024-10-21 10:50:00,291.5,291.56,291.09,291.09,4013.0,291.5,291.56,291.09,291.09,4013.0
2024-10-21 10:55:00,291.14,291.22,291.0,291.18,4622.0,291.14,291.22,291.0,291.18,4622.0
2024-10-21 11:00:00,291.24,291.27,290.31,290.44,4308.0,291.24,291.27,290.31,290.44,4308.0
2024-10-21 11:05:00,290.28,290.44,289.89,290.14,5771.0,290.28,290.44,289.89,290.14,5771.0
2024-10-21 11:10:00,290.12,290.44,290.0,290.4,5664.0,290.12,290.44,290.0,290.4,5664.0
2024-10-21 11:15:00,290.48,290.48,290.08,290.15,9054.0,290.48,290.48,290.08,290.15,9054.0
2024-10-21 11:20:00,290.28,290.34,289.95,290.05,7552.0,290.28,290.34,289.95,290.05,7552.0
2024-10-21 11:25:00,289.99,290.12,289.57,289.82,4077.0,289.99,290.12,289.57,289.82,4077.0
2024-10-21 11:30:00,289.69,289.92,289.68,289.88,1700.0,289.69,289.92,289.68,289.88,1700.0
2024-10-21 11:35:00,289.88,290.12,289.69,290.1,3473.0,289.88,290.12,289.69,290.1,3473.0
2024-10-21 11:40:00,290.03,290.27,289.93,290.07,5600.0,290.03,290.27,289.93,290.07,5600.0
2024-10-21 11:45:00,290.13,290.48,289.91,290.34,19711.0,290.13,290.48,289.91,290.34,19711.0
2024-10-21 11:50:00,290.31,290.46,290.29,290.34,5011.0,290.31,290.46,290.29,290.34,5011.0
2024-10-21 11:55:00,290.37,290.98,290.36,290.63,8894.0,290.37,290.98,290.36,290.63,8894.0
2024-10-21 12:00:00,290.63,290.74,289.96,290.19,4624.0,290.63,290.74,289.96,290.19,4624.0
2024-10-21 12:05:00,290.19,290.19,289.85,289.92,2864.0,290.19,290.19,289.85,289.92,2864.0
2024-10-21 12:10:00,290.0,290.0,289.66,289.67,5805.0,290.0,290.0,289.66,289.67,5805.0
2024-10-21 12:15:00,289.81,289.88,289.45,289.52,2889.0,289.81,289.88,289.45,289.52,2889.0
2024-10-21 12:20:00,289.53,289.53,289.17,289.5,4067.0,289.53,289.53,289.17,289.5,4067.0
2024-10-21 12:25:00,289.65,289.65,289.21,289.52,3592.0,289.65,289.65,289.21,289.52,3592.0
2024-10-21 12:30:00,289.5,289.69,289.38,289.69,5503.0,289.5,289.69,289.38,289.69,5503.0
2024-10-21 12:35:00,289.67,289.67,289.47,289.58,4563.0,289.67,289.67,289.47,289.58,4563.0
2024-10-21 12:40:00,289.53,289.72,289.52,289.72,862.0,289.53,289.72,289.52,289.72,862.0
2024-10-21 12:45:00,289.72,289.95,289.68,289.95,5445.0,289.72,289.95,289.68,289.95,5445.0
2024-10-21 12:50:00,289.98,290.59,289.95,290.59,5121.0,289.98,290.59,289.95,290.59,5121.0
2024-10-21 12:55:00,290.59,290.83,290.5,290.83,35914.0,290.59,290.83,290.5,290.83,35914.0
2024-10-21 13:00:00,290.76,290.97,290.75,290.78,2980.0,290.76,290.97,290.75,290.78,2980.0
2024-10-21 13:05:00,290.81,290.85,290.75,290.85,800.0,290.81,290.85,290.75,290.85,800.0
2024-10-21 13:10:00,290.87,290.9,290.78,290.87,2249.0,290.87,290.9,290.78,290.87,2249.0
2024-10-21 13:15:00,290.95,290.96,290.38,290.41,2395.0,290.95,290.96,290.38,290.41,2395.0
2024-10-21 13:20:00,290.43,290.69,290.38,290.48,8550.0,290.43,290.69,290.38,290.48,8550.0
2024-10-21 13:25:00,290.52,290.61,290.38,290.59,8012.0,290.52,290.61,290.38,290.59,8012.0
2024-10-21 13:30:00,290.59,290.59,290.19,290.23,6093.0,290.59,290.59,290.19,290.23,6093.0
2024-10-21 13:35:00,290.19,290.5,290.19,290.48,7591.0,290.19,290.5,290.19,290.48,7591.0
2024-10-21 13:40:00,290.52,290.72,290.44,290.62,7380.0,290.52,290.72,290.44,290.62,7380.0
2024-10-21 13:45:00,290.65,290.8,290.65,290.8,3747.0,290.65,290.8,290.65,290.8,3747.0
2024-10-21 13:50:00,290.81,290.92,290.7,290.75,6757.0,290.81,290.92,290.7,290.75,6757.0
2024-10-21 13:55:00,290.72,290.8,290.62,290.78,9592.0,290.72,290.8,290.62,290.78,9592.0
2024-10-21 14:00:00,290.73,290.8,290.49,290.56,11140.0,290.73,290.8,290.49,290.56,11140.0
2024-10-21 14:05:00,290.6,290.6,290.47,290.49,1446.0,290.6,290.6,290.47,290.49,1446.0
2024-10-21 14:10:00,290.47,290.63,290.43,290.6,5522.0,290.47,290.63,290.43,290.6,5522.0
2024-10-21 14:15:00,290.59,290.61,290.38,290.46,5528.0,290.59,290.61,290.38,290.46,5528.0
2024-10-21 14:20:00,290.43,290.47,290.03,290.21,7366.0,290.43,290.47,290.03,290.21,7366.0
2024-10-21 14:25:00,290.22,290.58,290.22,290.57,6954.0,290.22,290.58,290.22,290.57,6954.0
2024-10-21 14:30:00,290.56,290.69,290.22,290.54,17945.0,290.56,290.69,290.22,290.54,17945.0
2024-10-21 14:35:00,290.44,290.45,289.69,289.69,2685.0,290.44,290.45,289.69,289.69,2685.0
2024-10-21 14:40:00,289.58,289.61,289.5,289.5,1148.0,289.58,289.61,289.5,289.5,1148.0
2024-10-21 14:45:00,289.5,289.88,289.46,289.68,4827.0,289.5,289.88,289.46,289.68,4827.0
2024-10-21 14:50:00,289.68,289.89,289.68,289.84,3434.0,289.68,289.89,289.68,289.84,3434.0
2024-10-21 14:55:00,289.89,290.2,289.85,290.1,5396.0,289.89,290.2,289.85,290.1,5396.0
2024-10-21 15:00:00,290.26,290.5,289.91,290.0,37146.0,290.26,290.5,289.91,290.0,37146.0
2024-10-21 15:05:00,290.07,290.49,290.03,290.18,22172.0,290.07,290.49,290.03,290.18,22172.0
2024-10-21 15:10:00,290.26,290.35,289.98,290.15,7298.0,290.26,290.35,289.98,290.15,7298.0
2024-10-21 15:15:00,290.16,290.39,289.99,290.39,3188.0,290.16,290.39,289.99,290.39,3188.0
2024-10-21 15:20:00,290.29,290.55,290.29,290.5,10566.0,290.29,290.55,290.29,290.5,10566.0
2024-10-21 15:25:00,290.5,290.56,289.71,289.78,10414.0,290.5,290.56,289.71,289.78,10414.0
2024-10-21 15:30:00,289.78,289.78,288.97,289.12,9888.0,289.78,289.78,288.97,289.12,9888.0
2024-10-21 15:35:00,289.12,289.23,289.01,289.09,11002.0,289.12,289.23,289.01,289.09,11002.0
2024-10-21 15:40:00,289.09,289.24,288.8,289.14,12136.0,289.09,289.24,288.8,289.14,12136.0
2024-10-21 15:45:00,289.1,289.71,289.09,289.49,22792.0,289.1,289.71,289.09,289.49,22792.0
2024-10-21 15:50:00,289.42,289.87,289.34,289.85,30040.0,289.42,289.87,289.34,289.85,30040.0
2024-10-21 15:55:00,289.9,289.98,289.31,289.88,89039.0,289.9,289.98,289.31,289.88,89039.0
2024-10-22 09:30:00,287.54,288.76,286.25,287.94,16444.0,287.54,288.76,286.25,287.94,16444.0
2024-10-22 09:35:00,287.99,288.59,287.99,288.59,2720.0,287.99,288.59,287.99,288.59,2720.0
2024-10-22 09:40:00,288.46,288.62,288.16,288.62,3055.0,288.46,288.62,288.16,288.62,3055.0
2024-10-22 09:45:00,288.42,288.42,288.12,288.17,2950.0,288.42,288.42,288.12,288.17,2950.0
2024-10-22 09:50:00,288.33,288.33,288.0,288.0,2735.0,288.33,288.33,288.0,288.0,2735.0
2024-10-22 09:55:00,288.0,288.01,287.35,287.72,16643.0,288.0,288.01,287.35,287.72,16643.0
2024-10-22 10:00:00,287.68,287.86,287.3,287.47,5017.0,287.68,287.86,287.3,287.47,5017.0
2024-10-22 10:05:00,287.43,287.96,287.4,287.6,4224.0,287.43,287.96,287.4,287.6,4224.0
2024-10-22 10:10:00,287.62,287.81,287.61,287.81,1772.0,287.62,287.81,287.61,287.81,1772.0
2024-10-22 10:15:00,287.91,288.47,287.91,288.45,8872.0,287.91,288.47,287.91,288.45,8872.0
2024-10-22 10:20:00,288.3,288.41,288.04,288.12,5038.0,288.3,288.41,288.04,288.12,5038.0
2024-10-22 10:25:00,288.12,288.52,288.11,288.48,4388.0,288.12,288.52,288.11,288.48,4388.0
2024-10-22 10:30:00,288.52,288.9,288.52,288.56,2150.0,288.52,288.9,288.52,288.56,2150.0
2024-10-22 10:35:00,288.67,288.73,288.34,288.41,4384.0,288.67,288.73,288.34,288.41,4384.0
2024-10-22 10:40:00,288.41,288.42,288.04,288.1,3440.0,288.41,288.42,288.04,288.1,3440.0
2024-10-22 10:45:00,288.1,288.1,286.96,287.13,3449.0,288.1,288.1,286.96,287.13,3449.0
2024-10-22 10:50:00,287.13,287.44,287.02,287.44,5623.0,287.13,287.44,287.02,287.44,5623.0
2024-10-22 10:55:00,287.59,287.59,287.18,287.32,1450.0,287.59,287.59,287.18,287.32,1450.0
2024-10-22 11:00:00,287.25,287.45,287.24,287.42,1619.0,287.25,287.45,287.24,287.42,1619.0
2024-10-22 11:05:00,287.38,287.48,287.25,287.48,1904.0,287.38,287.48,287.25,287.48,1904.0
2024-10-22 11:10:00,287.38,287.69,287.38,287.42,6129.0,287.38,287.69,287.38,287.42,6129.0
2024-10-22 11:15:00,287.42,287.53,287.36,287.44,4549.0,287.42,287.53,287.36,287.44,4549.0
2024-10-22 11:20:00,287.5,287.88,287.49,287.88,1515.0,287.5,287.88,287.49,287.88,1515.0
2024-10-22 11:25:00,287.91,287.99,287.75,287.76,3150.0,287.91,287.99,287.75,287.76,3150.0
2024-10-22 11:30:00,287.91,288.18,287.91,288.06,2510.0,287.91,288.18,287.91,288.06,2510.0
2024-10-22 11:35:00,288.08,288.08,287.8,287.85,600.0,288.08,288.08,287.8,287.85,600.0
2024-10-22 11:40:00,287.87,287.96,287.83,287.83,1350.0,287.87,287.96,287.83,287.83,1350.0
2024-10-22 11:45:00,287.83,287.89,287.67,287.78,1700.0,287.83,287.89,287.67,287.78,1700.0
2024-10-22 11:50:00,287.78,287.78,287.66,287.68,400.0,287.78,287.78,287.66,287.68,400.0
2024-10-22 11:55:00,287.78,288.02,287.77,287.78,6693.0,287.78,288.02,287.77,287.78,6693.0
2024-10-22 12:00:00,287.64,287.98,287.56,287.89,6217.0,287.64,287.98,287.56,287.89,6217.0
2024-10-22 12:05:00,287.9,287.9,287.4,287.53,8346.0,287.9,287.9,287.4,287.53,8346.0
2024-10-22 12:10:00,287.54,288.04,287.54,288.0,6267.0,287.54,288.04,287.54,288.0,6267.0
2024-10-22 12:15:00,287.88,288.1,287.88,288.1,804.0,287.88,288.1,287.88,288.1,804.0
2024-10-22 12:20:00,288.06,288.1,287.7,287.7,9539.0,288.06,288.1,287.7,287.7,9539.0
2024-10-22 12:25:00,287.81,288.01,287.67,287.74,25900.0,287.81,288.01,287.67,287.74,25900.0
2024-10-22 12:30:00,287.88,288.07,287.83,287.85,12859.0,287.88,288.07,287.83,287.85,12859.0
2024-10-22 12:35:00,287.84,287.99,287.66,287.75,13080.0,287.84,287.99,287.66,287.75,13080.0
2024-10-22 12:40:00,287.91,287.94,287.61,287.61,4566.0,287.91,287.94,287.61,287.61,4566.0
2024-10-22 12:45:00,287.6,288.05,287.6,288.05,22830.0,287.6,288.05,287.6,288.05,22830.0
2024-10-22 12:50:00,288.14,288.52,288.14,288.52,2747.0,288.14,288.52,288.14,288.52,2747.0
2024-10-22 12:55:00,288.6,288.65,288.43,288.62,19104.0,288.6,288.65,288.43,288.62,19104.0
2024-10-22 13:00:00,288.71,288.74,288.4,288.4,6572.0,288.71,288.74,288.4,288.4,6572.0
2024-10-22 13:05:00,288.56,288.61,288.46,288.56,1000.0,288.56,288.61,288.46,288.56,1000.0
2024-10-22 13:10:00,288.73,289.0,288.65,288.96,2558.0,288.73,289.0,288.65,288.96,2558.0
2024-10-22 13:15:00,288.92,288.92,288.92,288.92,100.0,288.92,288.92,288.92,288.92,100.0
2024-10-22 13:20:00,289.07,289.09,288.81,288.81,3500.0,289.07,289.09,288.81,288.81,3500.0
2024-10-22 13:25:00,288.87,288.95,288.8,288.94,1100.0,288.87,288.95,288.8,288.94,1100.0
2024-10-22 13:30:00,288.93,289.4,288.93,289.34,10544.0,288.93,289.4,288.93,289.34,10544.0
2024-10-22 13:35:00,289.48,289.69,289.41,289.69,2425.0,289.48,289.69,289.41,289.69,2425.0
2024-10-22 13:40:00,289.73,290.17,289.73,290.03,44348.0,289.73,290.17,289.73,290.03,44348.0
2024-10-22 13:45:00,289.9,289.9,289.8,289.81,1000.0,289.9,289.9,289.8,289.81,1000.0
2024-10-22 13:50:00,289.81,289.81,289.74,289.81,2250.0,289.81,289.81,289.74,289.81,2250.0
2024-10-22 13:55:00,289.76,290.03,289.76,289.96,5390.0,289.76,290.03,289.76,289.96,5390.0
2024-10-22 14:00:00,289.96,290.49,289.95,290.45,2129.0,289.96,290.49,289.95,290.45,2129.0
2024-10-22 14:05:00,290.53,290.53,290.12,290.23,1253.0,290.53,290.53,290.12,290.23,1253.0
2024-10-22 14:10:00,290.23,290.23,289.73,289.79,1556.0,290.23,290.23,289.73,289.79,1556.0
2024-10-22 14:15:00,289.76,289.87,289.56,289.74,1249.0,289.76,289.87,289.56,289.74,1249.0
2024-10-22 14:20:00,289.75,290.03,289.75,289.84,3805.0,289.75,290.03,289.75,289.84,3805.0
2024-10-22 14:25:00,289.94,290.02,289.74,290.02,1954.0,289.94,290.02,289.74,290.02,1954.0
2024-10-22 14:30:00,289.88,290.02,289.8,289.95,29939.0,289.88,290.02,289.8,289.95,29939.0
2024-10-22 14:35:00,289.95,290.23,289.69,289.78,4917.0,289.95,290.23,289.69,289.78,4917.0
2024-10-22 14:40:00,289.78,289.78,289.48,289.66,800.0,289.78,289.78,289.48,289.66,800.0
2024-10-22 14:45:00,289.66,289.66,289.28,289.38,3183.0,289.66,289.66,289.28,289.38,3183.0
2024-10-22 14:50:00,289.5,289.68,289.32,289.33,3713.0,289.5,289.68,289.32,289.33,3713.0
2024-10-22 14:55:00,289.34,289.61,289.33,289.48,8375.0,289.34,289.61,289.33,289.48,8375.0
2024-10-22 15:00:00,289.51,289.63,289.46,289.55,7966.0,289.51,289.63,289.46,289.55,7966.0
2024-10-22 15:05:00,289.53,289.67,289.34,289.59,16747.0,289.53,289.67,289.34,289.59,16747.0
2024-10-22 15:10:00,289.71,289.88,289.67,289.88,1418.0,289.71,289.88,289.67,289.88,1418.0
2024-10-22 15:15:00,290.03,290.21,289.91,290.1,2626.0,290.03,290.21,289.91,290.1,2626.0
2024-10-22 15:20:00,290.09,290.09,289.92,289.93,700.0,290.09,290.09,289.92,289.93,700.0
2024-10-22 15:25:00,289.87,290.09,289.87,290.03,2900.0,289.87,290.09,289.87,290.03,2900.0
2024-10-22 15:30:00,290.03,290.03,289.46,289.46,16807.0,290.03,290.03,289.46,289.46,16807.0
2024-10-22 15:35:00,289.57,289.75,289.21,289.21,3250.0,289.57,289.75,289.21,289.21,3250.0
2024-10-22 15:40:00,289.19,289.26,289.07,289.17,2124.0,289.19,289.26,289.07,289.17,2124.0
2024-10-22 15:45:00,289.25,289.26,288.98,288.98,3930.0,289.25,289.26,288.98,288.98,3930.0
2024-10-22 15:50:00,288.97,289.13,288.72,289.12,19455.0,288.97,289.13,288.72,289.12,19455.0
2024-10-22 15:55:00,289.14,289.14,288.4,288.53,40495.0,289.14,289.14,288.4,288.53,40495.0
2024-10-23 09:30:00,287.12,287.59,286.99,287.24,9284.0,287.12,287.59,286.99,287.24,9284.0
2024-10-23 09:35:00,287.06,287.56,286.73,287.07,10042.0,287.06,287.56,286.73,287.07,10042.0
2024-10-23 09:40:00,287.16,287.45,286.93,287.31,17011.0,287.16,287.45,286.93,287.31,17011.0
2024-10-23 09:45:00,287.25,287.54,286.96,287.06,31217.0,287.25,287.54,286.96,287.06,31217.0
2024-10-23 09:50:00,287.1,287.1,286.24,286.61,7689.0,287.1,287.1,286.24,286.61,7689.0
2024-10-23 09:55:00,286.43,287.27,286.43,287.27,5361.0,286.43,287.27,286.43,287.27,5361.0
2024-10-23 10:00:00,287.32,287.51,286.96,287.03,27201.0,287.32,287.51,286.96,287.03,27201.0
2024-10-23 10:05:00,287.16,287.16,286.31,286.47,11600.0,287.16,287.16,286.31,286.47,11600.0
2024-10-23 10:10:00,286.36,286.93,286.27,286.77,21235.0,286.36,286.93,286.27,286.77,21235.0
2024-10-23 10:15:00,286.78,286.83,285.69,285.74,9699.0,286.78,286.83,285.69,285.74,9699.0
2024-10-23 10:20:00,285.76,286.06,285.76,286.06,3093.0,285.76,286.06,285.76,286.06,3093.0
2024-10-23 10:25:00,286.08,286.73,285.96,286.73,3426.0,286.08,286.73,285.96,286.73,3426.0
2024-10-23 10:30:00,286.85,287.0,286.54,286.65,2545.0,286.85,287.0,286.54,286.65,2545.0
2024-10-23 10:35:00,286.5,286.7,286.47,286.69,10285.0,286.5,286.7,286.47,286.69,10285.0
2024-10-23 10:40:00,286.81,287.25,286.8,287.25,1314.0,286.81,287.25,286.8,287.25,1314.0
2024-10-23 10:45:00,287.37,287.48,287.06,287.47,1652.0,287.37,287.48,287.06,287.47,1652.0
2024-10-23 10:50:00,287.3,287.46,286.98,287.05,26710.0,287.3,287.46,286.98,287.05,26710.0
2024-10-23 10:55:00,287.06,287.06,286.37,286.53,23417.0,287.06,287.06,286.37,286.53,23417.0
2024-10-23 11:00:00,286.59,286.81,286.59,286.81,1802.0,286.59,286.81,286.59,286.81,1802.0
2024-10-23 11:05:00,286.81,286.82,286.46,286.48,8623.0,286.81,286.82,286.46,286.48,8623.0
2024-10-23 11:10:00,286.48,286.56,285.44,285.69,5402.0,286.48,286.56,285.44,285.69,5402.0
2024-10-23 11:15:00,285.62,286.17,285.61,286.06,8649.0,285.62,286.17,285.61,286.06,8649.0
2024-10-23 11:20:00,286.26,286.89,286.26,286.8,15924.0,286.26,286.89,286.26,286.8,15924.0
2024-10-23 11:25:00,286.69,286.91,286.52,286.84,9691.0,286.69,286.91,286.52,286.84,9691.0
2024-10-23 11:30:00,286.67,286.82,286.45,286.51,7638.0,286.67,286.82,286.45,286.51,7638.0
2024-10-23 11:35:00,286.6,286.82,286.6,286.69,887.0,286.6,286.82,286.6,286.69,887.0
2024-10-23 11:40:00,286.75,286.88,286.48,286.86,33933.0,286.75,286.88,286.48,286.86,33933.0
2024-10-23 11:45:00,286.97,287.32,286.96,287.19,1810.0,286.97,287.32,286.96,287.19,1810.0
2024-10-23 11:50:00,287.15,287.18,286.99,287.03,620.0,287.15,287.18,286.99,287.03,620.0
2024-10-23 11:55:00,287.04,287.13,286.7,286.97,3268.0,287.04,287.13,286.7,286.97,3268.0
2024-10-23 12:00:00,286.87,286.9,286.4,286.41,1223.0,286.87,286.9,286.4,286.41,1223.0
2024-10-23 12:05:00,286.67,287.01,286.67,286.78,5821.0,286.67,287.01,286.67,286.78,5821.0
2024-10-23 12:10:00,286.65,286.65,286.64,286.64,200.0,286.65,286.65,286.64,286.64,200.0
2024-10-23 12:15:00,286.63,286.63,286.17,286.32,1691.0,286.63,286.63,286.17,286.32,1691.0
2024-10-23 12:20:00,286.04,286.22,285.89,286.08,35668.0,286.04,286.22,285.89,286.08,35668.0
2024-10-23 12:25:00,286.13,286.13,285.9,285.91,1704.0,286.13,286.13,285.9,285.91,1704.0
2024-10-23 12:30:00,285.66,285.68,285.49,285.59,1561.0,285.66,285.68,285.49,285.59,1561.0
2024-10-23 12:35:00,285.7,285.7,285.5,285.57,400.0,285.7,285.7,285.5,285.57,400.0
2024-10-23 12:40:00,285.46,285.57,285.4,285.52,2483.0,285.46,285.57,285.4,285.52,2483.0
2024-10-23 12:45:00,285.53,285.65,285.45,285.65,700.0,285.53,285.65,285.45,285.65,700.0
2024-10-23 12:50:00,285.7,285.81,285.19,285.33,3771.0,285.7,285.81,285.19,285.33,3771.0
2024-10-23 12:55:00,285.32,285.43,285.28,285.28,1864.0,285.32,285.43,285.28,285.28,1864.0
2024-10-23 13:00:00,285.12,285.22,284.7,284.88,2804.0,285.12,285.22,284.7,284.88,2804.0
2024-10-23 13:05:00,284.96,285.05,284.73,284.73,1973.0,284.96,285.05,284.73,284.73,1973.0
2024-10-23 13:10:00,284.67,284.8,284.39,284.56,3772.0,284.67,284.8,284.39,284.56,3772.0
2024-10-23 13:15:00,284.56,284.79,284.47,284.75,1800.0,284.56,284.79,284.47,284.75,1800.0
2024-10-23 13:20:00,284.72,285.05,284.53,284.92,3461.0,284.72,285.05,284.53,284.92,3461.0
2024-10-23 13:25:00,285.06,285.18,285.01,285.18,1126.0,285.06,285.18,285.01,285.18,1126.0
2024-10-23 13:30:00,285.26,285.27,285.0,285.1,2984.0,285.26,285.27,285.0,285.1,2984.0
2024-10-23 13:35:00,285.19,285.39,284.83,284.83,4939.0,285.19,285.39,284.83,284.83,4939.0
2024-10-23 13:40:00,284.75,285.04,284.73,284.98,1885.0,284.75,285.04,284.73,284.98,1885.0
2024-10-23 13:45:00,284.94,285.1,284.9,284.95,1693.0,284.94,285.1,284.9,284.95,1693.0
2024-10-23 13:50:00,284.93,284.94,284.52,284.6,1984.0,284.93,284.94,284.52,284.6,1984.0
2024-10-23 13:55:00,284.52,284.85,284.47,284.85,33524.0,284.52,284.85,284.47,284.85,33524.0
2024-10-23 14:00:00,284.85,285.05,284.84,284.98,9056.0,284.85,285.05,284.84,284.98,9056.0
2024-10-23 14:05:00,284.97,285.12,284.66,285.05,6490.0,284.97,285.12,284.66,285.05,6490.0
2024-10-23 14:10:00,285.05,285.05,284.07,284.07,6639.0,285.05,285.05,284.07,284.07,6639.0
2024-10-23 14:15:00,284.06,284.12,283.93,284.03,3335.0,284.06,284.12,283.93,284.03,3335.0
2024-10-23 14:20:00,284.1,284.82,284.1,284.75,16655.0,284.1,284.82,284.1,284.75,16655.0
2024-10-23 14:25:00,284.81,285.18,284.81,284.99,5531.0,284.81,285.18,284.81,284.99,5531.0
2024-10-23 14:30:00,284.94,285.54,284.85,285.46,6174.0,284.94,285.54,284.85,285.46,6174.0
2024-10-23 14:35:00,285.53,285.67,285.51,285.66,2100.0,285.53,285.67,285.51,285.66,2100.0
2024-10-23 14:40:00,285.66,286.06,285.66,285.96,5949.0,285.66,286.06,285.66,285.96,5949.0
2024-10-23 14:45:00,286.02,286.1,285.83,286.04,5446.0,286.02,286.1,285.83,286.04,5446.0
2024-10-23 14:50:00,285.99,286.07,285.75,285.85,9644.0,285.99,286.07,285.75,285.85,9644.0
2024-10-23 14:55:00,285.84,285.95,285.57,285.86,7868.0,285.84,285.95,285.57,285.86,7868.0
2024-10-23 15:00:00,286.0,286.0,285.78,285.91,8194.0,286.0,286.0,285.78,285.91,8194.0
2024-10-23 15:05:00,285.84,285.97,285.7,285.86,5948.0,285.84,285.97,285.7,285.86,5948.0
2024-10-23 15:10:00,285.93,285.98,285.79,285.85,8361.0,285.93,285.98,285.79,285.85,8361.0
2024-10-23 15:15:00,285.85,286.15,285.84,286.15,4193.0,285.85,286.15,285.84,286.15,4193.0
2024-10-23 15:20:00,286.15,286.29,286.0,286.13,7767.0,286.15,286.29,286.0,286.13,7767.0
2024-10-23 15:25:00,286.07,286.29,285.98,286.13,7016.0,286.07,286.29,285.98,286.13,7016.0
2024-10-23 15:30:00,286.1,286.1,285.73,285.87,5130.0,286.1,286.1,285.73,285.87,5130.0
2024-10-23 15:35:00,286.06,286.45,286.06,286.45,3232.0,286.06,286.45,286.06,286.45,3232.0
2024-10-23 15:40:00,286.48,286.61,286.32,286.53,14189.0,286.48,286.61,286.32,286.53,14189.0
2024-10-23 15:45:00,286.53,286.65,285.86,285.92,13580.0,286.53,286.65,285.86,285.92,13580.0
2024-10-23 15:50:00,285.99,286.51,285.99,286.13,31745.0,285.99,286.51,285.99,286.13,31745.0
2024-10-23 15:55:00,286.2,286.5,286.16,286.35,37922.0,286.2,286.5,286.16,286.35,37922.0
2024-10-24 09:30:00,288.55,288.97,286.04,288.48,11350.0,288.55,288.97,286.04,288.48,11350.0
2024-10-24 09:35:00,288.28,288.47,287.49,288.0,31325.0,288.28,288.47,287.49,288.0,31325.0
2024-10-24 09:40:00,288.2,288.3,287.61,287.79,30183.0,288.2,288.3,287.61,287.79,30183.0
2024-10-24 09:45:00,287.26,287.33,286.74,287.08,11151.0,287.26,287.33,286.74,287.08,11151.0
2024-10-24 09:50:00,287.07,287.4,286.95,287.17,3276.0,287.07,287.4,286.95,287.17,3276.0
2024-10-24 09:55:00,287.54,288.03,287.51,287.84,5576.0,287.54,288.03,287.51,287.84,5576.0
2024-10-24 10:00:00,287.92,288.16,287.64,287.64,28699.0,287.92,288.16,287.64,287.64,28699.0
2024-10-24 10:05:00,287.67,287.67,287.27,287.47,5676.0,287.67,287.67,287.27,287.47,5676.0
2024-10-24 10:10:00,287.47,288.13,287.47,287.88,29189.0,287.47,288.13,287.47,287.88,29189.0
2024-10-24 10:15:00,287.84,288.05,287.84,288.0,5414.0,287.84,288.05,287.84,288.0,5414.0
2024-10-24 10:20:00,288.0,288.14,287.89,288.07,27622.0,288.0,288.14,287.89,288.07,27622.0
2024-10-24 10:25:00,288.07,288.49,287.76,287.98,7639.0,288.07,288.49,287.76,287.98,7639.0
2024-10-24 10:30:00,287.98,288.12,287.82,288.12,1850.0,287.98,288.12,287.82,288.12,1850.0
2024-10-24 10:35:00,288.09,288.09,287.97,288.03,3079.0,288.09,288.09,287.97,288.03,3079.0
2024-10-24 10:40:00,288.03,288.23,287.9,287.9,13958.0,288.03,288.23,287.9,287.9,13958.0
2024-10-24 10:45:00,287.89,287.91,287.54,287.54,6202.0,287.89,287.91,287.54,287.54,6202.0
2024-10-24 10:50:00,287.44,287.68,287.27,287.62,7154.0,287.44,287.68,287.27,287.62,7154.0
2024-10-24 10:55:00,287.57,287.69,287.49,287.52,1706.0,287.57,287.69,287.49,287.52,1706.0
2024-10-24 11:00:00,287.56,287.6,287.17,287.17,14205.0,287.56,287.6,287.17,287.17,14205.0
2024-10-24 11:05:00,287.17,287.4,287.0,287.36,10754.0,287.17,287.4,287.0,287.36,10754.0
2024-10-24 11:10:00,287.35,287.35,286.65,286.91,11290.0,287.35,287.35,286.65,286.91,11290.0
2024-10-24 11:15:00,286.66,286.81,286.53,286.62,900.0,286.66,286.81,286.53,286.62,900.0
2024-10-24 11:20:00,286.51,286.63,286.13,286.37,4304.0,286.51,286.63,286.13,286.37,4304.0
2024-10-24 11:25:00,286.35,286.61,286.04,286.34,35076.0,286.35,286.61,286.04,286.34,35076.0
2024-10-24 11:30:00,286.53,286.63,286.49,286.5,12907.0,286.53,286.63,286.49,286.5,12907.0
2024-10-24 11:35:00,286.49,286.52,286.13,286.51,3537.0,286.49,286.52,286.13,286.51,3537.0
2024-10-24 11:40:00,286.56,286.56,286.49,286.49,7600.0,286.56,286.56,286.49,286.49,7600.0
2024-10-24 11:45:00,286.45,286.52,285.89,285.89,7717.0,286.45,286.52,285.89,285.89,7717.0
2024-10-24 11:50:00,285.95,286.47,285.88,286.47,21348.0,285.95,286.47,285.88,286.47,21348.0
2024-10-24 11:55:00,286.53,286.9,286.52,286.82,15191.0,286.53,286.9,286.52,286.82,15191.0
2024-10-24 12:00:00,286.68,286.68,286.39,286.39,1862.0,286.68,286.68,286.39,286.39,1862.0
2024-10-24 12:05:00,286.36,286.47,285.86,286.12,21718.0,286.36,286.47,285.86,286.12,21718.0
2024-10-24 12:10:00,286.13,286.14,285.53,285.55,1956.0,286.13,286.14,285.53,285.55,1956.0
2024-10-24 12:15:00,285.67,285.72,285.51,285.71,1600.0,285.67,285.72,285.51,285.71,1600.0
2024-10-24 12:20:00,285.77,286.31,285.77,286.31,1300.0,285.77,286.31,285.77,286.31,1300.0
2024-10-24 12:25:00,286.45,286.65,286.45,286.59,899.0,286.45,286.65,286.45,286.59,899.0
2024-10-24 12:30:00,286.59,286.59,286.38,286.38,1519.0,286.59,286.59,286.38,286.38,1519.0
2024-10-24 12:35:00,286.33,286.4,286.13,286.32,700.0,286.33,286.4,286.13,286.32,700.0
2024-10-24 12:40:00,286.34,286.64,286.22,286.4,38730.0,286.34,286.64,286.22,286.4,38730.0
2024-10-24 12:45:00,286.44,286.58,286.34,286.42,1856.0,286.44,286.58,286.34,286.42,1856.0
2024-10-24 12:50:00,286.34,286.78,286.33,286.78,3612.0,286.34,286.78,286.33,286.78,3612.0
2024-10-24 12:55:00,286.74,287.09,286.74,287.09,11850.0,286.74,287.09,286.74,287.09,11850.0
2024-10-24 13:00:00,287.0,287.31,287.0,287.24,2311.0,287.0,287.31,287.0,287.24,2311.0
2024-10-24 13:05:00,287.32,287.53,287.26,287.27,1700.0,287.32,287.53,287.26,287.27,1700.0
2024-10-24 13:10:00,287.39,287.45,287.28,287.4,1900.0,287.39,287.45,287.28,287.4,1900.0
2024-10-24 13:15:00,287.46,287.68,287.43,287.43,11805.0,287.46,287.68,287.43,287.43,11805.0
2024-10-24 13:20:00,287.43,287.75,287.27,287.69,22175.0,287.43,287.75,287.27,287.69,22175.0
2024-10-24 13:25:00,287.62,287.75,287.54,287.73,2669.0,287.62,287.75,287.54,287.73,2669.0
2024-10-24 13:30:00,287.71,287.9,287.66,287.76,5843.0,287.71,287.9,287.66,287.76,5843.0
2024-10-24 13:35:00,287.76,288.15,287.64,288.13,12514.0,287.76,288.15,287.64,288.13,12514.0
2024-10-24 13:40:00,288.13,288.57,288.09,288.47,10863.0,288.13,288.57,288.09,288.47,10863.0
2024-10-24 13:45:00,288.47,288.47,288.26,288.37,10001.0,288.47,288.47,288.26,288.37,10001.0
2024-10-24 13:50:00,288.35,288.69,288.35,288.62,2071.0,288.35,288.69,288.35,288.62,2071.0
2024-10-24 13:55:00,288.7,288.85,288.59,288.63,9218.0,288.7,288.85,288.59,288.63,9218.0
2024-10-24 14:00:00,288.71,288.71,288.2,288.26,13221.0,288.71,288.71,288.2,288.26,13221.0
2024-10-24 14:05:00,288.38,288.88,288.38,288.82,4335.0,288.38,288.88,288.38,288.82,4335.0
2024-10-24 14:10:00,288.87,289.08,288.79,289.07,2207.0,288.87,289.08,288.79,289.07,2207.0
2024-10-24 14:15:00,289.0,289.0,288.87,288.91,2460.0,289.0,289.0,288.87,288.91,2460.0
2024-10-24 14:20:00,288.89,289.17,288.89,289.08,4124.0,288.89,289.17,288.89,289.08,4124.0
2024-10-24 14:25:00,289.0,289.0,288.82,288.95,4115.0,289.0,289.0,288.82,288.95,4115.0
2024-10-24 14:30:00,288.94,288.96,288.79,288.82,2897.0,288.94,288.96,288.79,288.82,2897.0
2024-10-24 14:35:00,288.75,288.76,287.99,288.17,3513.0,288.75,288.76,287.99,288.17,3513.0
2024-10-24 14:40:00,287.98,288.45,287.98,288.44,2540.0,287.98,288.45,287.98,288.44,2540.0
2024-10-24 14:45:00,288.38,288.41,288.32,288.41,1405.0,288.38,288.41,288.32,288.41,1405.0
2024-10-24 14:50:00,288.5,288.63,288.49,288.53,1400.0,288.5,288.63,288.49,288.53,1400.0
2024-10-24 14:55:00,288.51,288.54,288.37,288.54,925.0,288.51,288.54,288.37,288.54,925.0
2024-10-24 15:00:00,288.54,288.6,288.47,288.53,5905.0,288.54,288.6,288.47,288.53,5905.0
2024-10-24 15:05:00,288.53,288.83,288.52,288.79,3636.0,288.53,288.83,288.52,288.79,3636.0
2024-10-24 15:10:00,288.76,288.91,288.19,288.2,40390.0,288.76,288.91,288.19,288.2,40390.0
2024-10-24 15:15:00,287.97,288.05,287.85,287.85,1217.0,287.97,288.05,287.85,287.85,1217.0
2024-10-24 15:20:00,287.85,287.87,287.55,287.57,1801.0,287.85,287.87,287.55,287.57,1801.0
2024-10-24 15:25:00,287.74,287.75,287.41,287.46,2725.0,287.74,287.75,287.41,287.46,2725.0
2024-10-24 15:30:00,287.47,287.85,287.31,287.32,6878.0,287.47,287.85,287.31,287.32,6878.0
2024-10-24 15:35:00,287.31,287.33,286.73,286.73,10641.0,287.31,287.33,286.73,286.73,10641.0
2024-10-24 15:40:00,286.73,286.74,286.21,286.21,16227.0,286.73,286.74,286.21,286.21,16227.0
2024-10-24 15:45:00,286.14,286.49,286.13,286.36,13661.0,286.14,286.49,286.13,286.36,13661.0
2024-10-24 15:50:00,286.41,286.45,286.15,286.32,10444.0,286.41,286.45,286.15,286.32,10444.0
2024-10-24 15:55:00,286.06,286.26,285.55,285.83,59710.0,286.06,286.26,285.55,285.83,59710.0
2024-10-25 09:30:00,287.72,288.79,287.4,287.46,11534.0,287.72,288.79,287.4,287.46,11534.0
2024-10-25 09:35:00,287.71,288.53,287.05,288.01,8104.0,287.71,288.53,287.05,288.01,8104.0
2024-10-25 09:40:00,287.85,288.01,287.68,287.85,12961.0,287.85,288.01,287.68,287.85,12961.0
2024-10-25 09:45:00,287.85,288.16,287.71,287.92,34902.0,287.85,288.16,287.71,287.92,34902.0
2024-10-25 09:50:00,287.85,287.89,287.51,287.57,4837.0,287.85,287.89,287.51,287.57,4837.0
2024-10-25 09:55:00,287.57,287.9,287.45,287.87,41151.0,287.57,287.9,287.45,287.87,41151.0
2024-10-25 10:00:00,287.75,288.36,287.58,287.84,62845.0,287.75,288.36,287.58,287.84,62845.0
2024-10-25 10:05:00,288.23,288.45,287.9,288.31,11498.0,288.23,288.45,287.9,288.31,11498.0
2024-10-25 10:10:00,288.31,288.47,288.2,288.2,6439.0,288.31,288.47,288.2,288.2,6439.0
2024-10-25 10:15:00,288.35,288.38,287.82,288.03,8833.0,288.35,288.38,287.82,288.03,8833.0
2024-10-25 10:20:00,288.22,288.72,288.18,288.59,9465.0,288.22,288.72,288.18,288.59,9465.0
2024-10-25 10:25:00,288.29,288.38,287.92,288.34,1700.0,288.29,288.38,287.92,288.34,1700.0
2024-10-25 10:30:00,288.29,288.66,288.29,288.45,3834.0,288.29,288.66,288.29,288.45,3834.0
2024-10-25 10:35:00,288.52,288.74,288.36,288.62,3210.0,288.52,288.74,288.36,288.62,3210.0
2024-10-25 10:40:00,288.6,289.0,288.53,288.69,4477.0,288.6,289.0,288.53,288.69,4477.0
2024-10-25 10:45:00,288.69,288.82,288.36,288.42,2962.0,288.69,288.82,288.36,288.42,2962.0
2024-10-25 10:50:00,288.59,288.62,288.33,288.52,2200.0,288.59,288.62,288.33,288.52,2200.0
2024-10-25 10:55:00,288.36,288.44,288.08,288.43,3105.0,288.36,288.44,288.08,288.43,3105.0
2024-10-25 11:00:00,288.48,288.63,288.3,288.49,5434.0,288.48,288.63,288.3,288.49,5434.0
2024-10-25 11:05:00,288.49,288.5,288.21,288.36,2842.0,288.49,288.5,288.21,288.36,2842.0
2024-10-25 11:10:00,288.03,288.14,288.03,288.13,418.0,288.03,288.14,288.03,288.13,418.0
2024-10-25 11:15:00,288.04,288.08,287.82,287.82,1700.0,288.04,288.08,287.82,287.82,1700.0
2024-10-25 11:20:00,287.96,287.96,287.49,287.53,1282.0,287.96,287.96,287.49,287.53,1282.0
2024-10-25 11:25:00,287.49,287.54,286.93,286.94,2487.0,287.49,287.54,286.93,286.94,2487.0
2024-10-25 11:30:00,287.0,287.14,286.92,286.94,4675.0,287.0,287.14,286.92,286.94,4675.0
2024-10-25 11:35:00,286.92,287.08,286.67,286.67,7147.0,286.92,287.08,286.67,286.67,7147.0
2024-10-25 11:40:00,286.63,286.84,286.47,286.79,2321.0,286.63,286.84,286.47,286.79,2321.0
2024-10-25 11:45:00,286.91,287.04,286.76,286.97,5463.0,286.91,287.04,286.76,286.97,5463.0
2024-10-25 11:50:00,286.97,286.98,286.57,286.59,1000.0,286.97,286.98,286.57,286.59,1000.0
2024-10-25 11:55:00,286.43,286.71,286.43,286.71,1900.0,286.43,286.71,286.43,286.71,1900.0
2024-10-25 12:00:00,286.64,286.71,286.52,286.69,1637.0,286.64,286.71,286.52,286.69,1637.0
2024-10-25 12:05:00,286.81,286.86,286.56,286.63,2565.0,286.81,286.86,286.56,286.63,2565.0
2024-10-25 12:10:00,286.76,286.76,286.59,286.67,2649.0,286.76,286.76,286.59,286.67,2649.0
2024-10-25 12:15:00,286.66,286.73,286.56,286.64,2600.0,286.66,286.73,286.56,286.64,2600.0
2024-10-25 12:20:00,286.63,286.82,286.62,286.81,2072.0,286.63,286.82,286.62,286.81,2072.0
2024-10-25 12:25:00,286.8,287.18,286.8,287.11,2377.0,286.8,287.18,286.8,287.11,2377.0
2024-10-25 12:30:00,287.18,287.22,287.0,287.08,4433.0,287.18,287.22,287.0,287.08,4433.0
2024-10-25 12:35:00,287.08,287.09,286.83,286.98,3764.0,287.08,287.09,286.83,286.98,3764.0
2024-10-25 12:40:00,286.94,287.25,286.79,287.2,2757.0,286.94,287.25,286.79,287.2,2757.0
2024-10-25 12:45:00,287.12,287.12,287.09,287.11,950.0,287.12,287.12,287.09,287.11,950.0
2024-10-25 12:50:00,287.1,287.22,286.96,287.22,1394.0,287.1,287.22,286.96,287.22,1394.0
2024-10-25 12:55:00,287.09,287.09,286.97,287.0,1069.0,287.09,287.09,286.97,287.0,1069.0
2024-10-25 13:00:00,286.93,287.06,286.84,287.05,1354.0,286.93,287.06,286.84,287.05,1354.0
2024-10-25 13:05:00,287.02,287.22,287.02,287.13,1860.0,287.02,287.22,287.02,287.13,1860.0
2024-10-25 13:10:00,287.16,287.19,286.59,286.77,2876.0,287.16,287.19,286.59,286.77,2876.0
2024-10-25 13:15:00,286.82,286.82,286.55,286.57,1500.0,286.82,286.82,286.55,286.57,1500.0
2024-10-25 13:20:00,286.55,286.55,286.08,286.41,2601.0,286.55,286.55,286.08,286.41,2601.0
2024-10-25 13:25:00,286.33,286.34,286.24,286.24,726.0,286.33,286.34,286.24,286.24,726.0
2024-10-25 13:30:00,286.05,286.13,285.84,285.84,3736.0,286.05,286.13,285.84,285.84,3736.0
2024-10-25 13:35:00,285.79,286.0,285.74,285.86,2566.0,285.79,286.0,285.74,285.86,2566.0
2024-10-25 13:40:00,285.84,285.84,285.09,285.09,2997.0,285.84,285.84,285.09,285.09,2997.0
2024-10-25 13:45:00,285.13,285.82,285.04,285.82,3647.0,285.13,285.82,285.04,285.82,3647.0
2024-10-25 13:50:00,285.89,286.12,285.85,285.91,2116.0,285.89,286.12,285.85,285.91,2116.0
2024-10-25 13:55:00,286.02,286.02,285.58,285.6,1520.0,286.02,286.02,285.58,285.6,1520.0
2024-10-25 14:00:00,285.5,285.71,285.27,285.68,4341.0,285.5,285.71,285.27,285.68,4341.0
2024-10-25 14:05:00,285.74,285.74,285.2,285.28,1700.0,285.74,285.74,285.2,285.28,1700.0
2024-10-25 14:10:00,285.23,285.76,285.19,285.76,700.0,285.23,285.76,285.19,285.76,700.0
2024-10-25 14:15:00,285.76,285.97,285.76,285.97,1713.0,285.76,285.97,285.76,285.97,1713.0
2024-10-25 14:20:00,286.06,286.11,285.85,286.06,1000.0,286.06,286.11,285.85,286.06,1000.0
2024-10-25 14:25:00,285.96,286.38,285.96,286.38,2131.0,285.96,286.38,285.96,286.38,2131.0
2024-10-25 14:30:00,286.25,286.3,286.16,286.21,1713.0,286.25,286.3,286.16,286.21,1713.0
2024-10-25 14:35:00,286.22,286.53,286.05,286.42,3210.0,286.22,286.53,286.05,286.42,3210.0
2024-10-25 14:40:00,286.44,286.44,286.15,286.41,3199.0,286.44,286.44,286.15,286.41,3199.0
2024-10-25 14:45:00,286.25,286.64,286.25,286.62,1300.0,286.25,286.64,286.25,286.62,1300.0
2024-10-25 14:50:00,286.56,286.79,286.53,286.67,4900.0,286.56,286.79,286.53,286.67,4900.0
2024-10-25 14:55:00,286.72,286.92,286.59,286.79,1394.0,286.72,286.92,286.59,286.79,1394.0
2024-10-25 15:00:00,286.68,286.97,286.62,286.92,1521.0,286.68,286.97,286.62,286.92,1521.0
2024-10-25 15:05:00,286.92,286.92,286.7,286.7,810.0,286.92,286.92,286.7,286.7,810.0
2024-10-25 15:10:00,286.77,286.92,286.34,286.39,2995.0,286.77,286.92,286.34,286.39,2995.0
2024-10-25 15:15:00,286.51,286.64,286.45,286.45,5744.0,286.51,286.64,286.45,286.45,5744.0
2024-10-25 15:20:00,286.43,286.48,286.26,286.28,2200.0,286.43,286.48,286.26,286.28,2200.0
2024-10-25 15:25:00,286.28,286.41,286.25,286.32,3301.0,286.28,286.41,286.25,286.32,3301.0
2024-10-25 15:30:00,286.25,286.59,286.25,286.4,4812.0,286.25,286.59,286.25,286.4,4812.0
2024-10-25 15:35:00,286.41,286.8,286.37,286.8,2339.0,286.41,286.8,286.37,286.8,2339.0
2024-10-25 15:40:00,286.63,286.87,286.62,286.87,3277.0,286.63,286.87,286.62,286.87,3277.0
2024-10-25 15:45:00,286.87,287.09,286.86,287.06,4400.0,286.87,287.09,286.86,287.06,4400.0
2024-10-25 15:50:00,286.96,286.96,286.12,286.29,18914.0,286.96,286.96,286.12,286.29,18914.0
2024-10-25 15:55:00,286.31,286.38,285.96,286.04,50076.0,286.31,286.38,285.96,286.04,50076.0
2024-10-28 09:30:00,286.34,288.4,286.34,288.39,15106.0,286.34,288.4,286.34,288.39,15106.0
2024-10-28 09:35:00,287.74,288.18,287.74,287.91,1050.0,287.74,288.18,287.74,287.91,1050.0
2024-10-28 09:40:00,287.96,287.96,287.51,287.94,2492.0,287.96,287.96,287.51,287.94,2492.0
2024-10-28 09:45:00,287.63,288.06,287.63,287.75,10671.0,287.63,288.06,287.63,287.75,10671.0
2024-10-28 09:50:00,287.71,287.85,287.37,287.61,5749.0,287.71,287.85,287.37,287.61,5749.0
2024-10-28 09:55:00,287.77,288.58,287.77,288.26,4816.0,287.77,288.58,287.77,288.26,4816.0
2024-10-28 10:00:00,288.22,288.22,287.52,287.69,13921.0,288.22,288.22,287.52,287.69,13921.0
2024-10-28 10:05:00,287.62,287.85,287.42,287.84,6574.0,287.62,287.85,287.42,287.84,6574.0
2024-10-28 10:10:00,287.93,288.1,287.87,287.9,3435.0,287.93,288.1,287.87,287.9,3435.0
2024-10-28 10:15:00,287.9,287.9,287.68,287.68,1000.0,287.9,287.9,287.68,287.68,1000.0
2024-10-28 10:20:00,288.0,288.02,287.7,287.7,2071.0,288.0,288.02,287.7,287.7,2071.0
2024-10-28 10:25:00,287.7,287.86,287.7,287.74,2545.0,287.7,287.86,287.7,287.74,2545.0
2024-10-28 10:30:00,287.75,287.86,287.04,287.22,1774.0,287.75,287.86,287.04,287.22,1774.0
2024-10-28 10:35:00,287.19,287.61,287.19,287.61,2588.0,287.19,287.61,287.19,287.61,2588.0
2024-10-28 10:40:00,287.63,287.75,287.61,287.73,2233.0,287.63,287.75,287.61,287.73,2233.0
2024-10-28 10:45:00,287.74,287.87,287.45,287.62,2208.0,287.74,287.87,287.45,287.62,2208.0
2024-10-28 10:50:00,287.47,287.51,287.4,287.44,1908.0,287.47,287.51,287.4,287.44,1908.0
2024-10-28 10:55:00,287.43,287.86,287.29,287.77,7603.0,287.43,287.86,287.29,287.77,7603.0
2024-10-28 11:00:00,287.59,287.59,287.1,287.31,3992.0,287.59,287.59,287.1,287.31,3992.0
2024-10-28 11:05:00,287.17,287.23,286.93,286.94,1100.0,287.17,287.23,286.93,286.94,1100.0
2024-10-28 11:10:00,286.94,287.46,286.94,287.38,2215.0,286.94,287.46,286.94,287.38,2215.0
2024-10-28 11:15:00,287.38,287.48,287.35,287.38,2549.0,287.38,287.48,287.35,287.38,2549.0
2024-10-28 11:20:00,287.47,287.82,287.28,287.71,8314.0,287.47,287.82,287.28,287.71,8314.0
2024-10-28 11:25:00,287.84,288.64,287.77,288.33,10904.0,287.84,288.64,287.77,288.33,10904.0
2024-10-28 11:30:00,288.21,288.55,288.05,288.54,3191.0,288.21,288.55,288.05,288.54,3191.0
2024-10-28 11:35:00,288.54,288.56,288.28,288.28,5974.0,288.54,288.56,288.28,288.28,5974.0
2024-10-28 11:40:00,288.13,288.26,287.91,288.08,5187.0,288.13,288.26,287.91,288.08,5187.0
2024-10-28 11:45:00,288.08,288.19,287.91,287.91,3436.0,288.08,288.19,287.91,287.91,3436.0
2024-10-28 11:50:00,287.9,287.96,287.66,287.85,4431.0,287.9,287.96,287.66,287.85,4431.0
2024-10-28 11:55:00,287.87,287.92,287.73,287.83,2436.0,287.87,287.92,287.73,287.83,2436.0
2024-10-28 12:00:00,287.83,287.9,287.53,287.82,5493.0,287.83,287.9,287.53,287.82,5493.0
2024-10-28 12:05:00,287.85,287.87,287.69,287.69,2330.0,287.85,287.87,287.69,287.69,2330.0
2024-10-28 12:10:00,287.68,287.83,287.68,287.72,3361.0,287.68,287.83,287.68,287.72,3361.0
2024-10-28 12:15:00,287.96,288.5,287.83,288.41,55280.0,287.96,288.5,287.83,288.41,55280.0
2024-10-28 12:20:00,288.41,288.42,287.86,287.87,1864.0,288.41,288.42,287.86,287.87,1864.0
2024-10-28 12:25:00,288.05,288.32,287.98,288.31,18735.0,288.05,288.32,287.98,288.31,18735.0
2024-10-28 12:30:00,288.22,288.22,287.71,287.81,11952.0,288.22,288.22,287.71,287.81,11952.0
2024-10-28 12:35:00,287.55,287.57,287.35,287.55,5180.0,287.55,287.57,287.35,287.55,5180.0
2024-10-28 12:40:00,287.55,288.2,287.53,288.19,12158.0,287.55,288.2,287.53,288.19,12158.0
2024-10-28 12:45:00,288.23,288.38,288.1,288.12,3339.0,288.23,288.38,288.1,288.12,3339.0
2024-10-28 12:50:00,288.17,288.17,287.76,287.96,16316.0,288.17,288.17,287.76,287.96,16316.0
2024-10-28 12:55:00,287.97,288.09,287.93,288.0,2538.0,287.97,288.09,287.93,288.0,2538.0
2024-10-28 13:00:00,287.99,288.09,287.77,287.97,2761.0,287.99,288.09,287.77,287.97,2761.0
2024-10-28 13:05:00,288.05,288.34,288.05,288.34,1644.0,288.05,288.34,288.05,288.34,1644.0
2024-10-28 13:10:00,288.31,288.31,287.91,287.92,4906.0,288.31,288.31,287.91,287.92,4906.0
2024-10-28 13:15:00,287.94,288.09,287.83,288.0,4873.0,287.94,288.09,287.83,288.0,4873.0
2024-10-28 13:20:00,288.23,288.23,287.97,287.97,1400.0,288.23,288.23,287.97,287.97,1400.0
2024-10-28 13:25:00,287.94,288.08,287.87,287.98,7202.0,287.94,288.08,287.87,287.98,7202.0
2024-10-28 13:30:00,287.98,288.26,287.97,288.26,2300.0,287.98,288.26,287.97,288.26,2300.0
2024-10-28 13:35:00,288.31,288.32,288.01,288.15,2211.0,288.31,288.32,288.01,288.15,2211.0
2024-10-28 13:40:00,288.14,288.36,287.99,288.33,5067.0,288.14,288.36,287.99,288.33,5067.0
2024-10-28 13:45:00,288.31,288.31,287.43,287.43,28555.0,288.31,288.31,287.43,287.43,28555.0
2024-10-28 13:50:00,287.59,287.94,287.57,287.72,4285.0,287.59,287.94,287.57,287.72,4285.0
2024-10-28 13:55:00,287.84,287.84,287.69,287.69,3524.0,287.84,287.84,287.69,287.69,3524.0
2024-10-28 14:00:00,287.61,287.62,287.41,287.42,3471.0,287.61,287.62,287.41,287.42,3471.0
2024-10-28 14:05:00,287.43,287.62,287.35,287.57,3747.0,287.43,287.62,287.35,287.57,3747.0
2024-10-28 14:10:00,287.57,287.59,287.31,287.31,2132.0,287.57,287.59,287.31,287.31,2132.0
2024-10-28 14:15:00,287.31,287.33,287.22,287.24,3216.0,287.31,287.33,287.22,287.24,3216.0
2024-10-28 14:20:00,287.2,287.2,286.92,286.93,800.0,287.2,287.2,286.92,286.93,800.0
2024-10-28 14:25:00,286.93,287.25,286.92,287.02,3532.0,286.93,287.25,286.92,287.02,3532.0
2024-10-28 14:30:00,286.9,287.08,286.9,286.94,700.0,286.9,287.08,286.9,286.94,700.0
2024-10-28 14:35:00,286.94,287.28,286.84,287.21,4446.0,286.94,287.28,286.84,287.21,4446.0
2024-10-28 14:40:00,287.21,287.21,286.89,287.05,2189.0,287.21,287.21,286.89,287.05,2189.0
2024-10-28 14:45:00,287.05,287.25,287.05,287.19,2365.0,287.05,287.25,287.05,287.19,2365.0
2024-10-28 14:50:00,287.22,287.36,287.18,287.22,3800.0,287.22,287.36,287.18,287.22,3800.0
2024-10-28 14:55:00,287.22,287.22,286.98,286.98,3700.0,287.22,287.22,286.98,286.98,3700.0
2024-10-28 15:00:00,286.83,287.16,286.77,287.16,10809.0,286.83,287.16,286.77,287.16,10809.0
2024-10-28 15:05:00,287.12,287.19,287.08,287.1,3658.0,287.12,287.19,287.08,287.1,3658.0
2024-10-28 15:10:00,287.09,287.19,287.07,287.11,3860.0,287.09,287.19,287.07,287.11,3860.0
2024-10-28 15:15:00,287.1,287.19,286.98,287.13,3253.0,287.1,287.19,286.98,287.13,3253.0
2024-10-28 15:20:00,287.13,287.27,287.08,287.26,6879.0,287.13,287.27,287.08,287.26,6879.0
2024-10-28 15:25:00,287.21,287.3,287.01,287.27,2806.0,287.21,287.3,287.01,287.27,2806.0
2024-10-28 15:30:00,287.26,287.55,287.26,287.4,7342.0,287.26,287.55,287.26,287.4,7342.0
2024-10-28 15:35:00,287.51,287.75,287.41,287.67,4961.0,287.51,287.75,287.41,287.67,4961.0
2024-10-28 15:40:00,287.66,287.66,287.34,287.34,6498.0,287.66,287.66,287.34,287.34,6498.0
2024-10-28 15:45:00,287.4,287.4,287.05,287.05,8035.0,287.4,287.4,287.05,287.05,8035.0
2024-10-28 15:50:00,287.04,287.25,286.69,286.88,22306.0,287.04,287.25,286.69,286.88,22306.0
2024-10-28 15:55:00,286.62,286.72,286.4,286.57,55167.0,286.62,286.72,286.4,286.57,55167.0
2024-10-29 09:30:00,286.63,287.0,284.49,285.65,18600.0,286.63,287.0,284.49,285.65,18600.0
2024-10-29 09:35:00,285.96,286.55,285.96,286.55,1200.0,285.96,286.55,285.96,286.55,1200.0
2024-10-29 09:40:00,286.83,287.06,286.2,286.63,11397.0,286.83,287.06,286.2,286.63,11397.0
2024-10-29 09:45:00,286.77,286.78,286.42,286.47,4897.0,286.77,286.78,286.42,286.47,4897.0
2024-10-29 09:50:00,286.66,286.95,286.21,286.8,4841.0,286.66,286.95,286.21,286.8,4841.0
2024-10-29 09:55:00,286.87,287.65,286.87,287.65,4677.0,286.87,287.65,286.87,287.65,4677.0
2024-10-29 10:00:00,287.63,287.63,286.94,286.94,4080.0,287.63,287.63,286.94,286.94,4080.0
2024-10-29 10:05:00,286.94,287.02,286.88,286.88,2646.0,286.94,287.02,286.88,286.88,2646.0
2024-10-29 10:10:00,286.98,287.16,286.83,287.16,13358.0,286.98,287.16,286.83,287.16,13358.0
2024-10-29 10:15:00,286.98,287.08,286.84,287.06,3244.0,286.98,287.08,286.84,287.06,3244.0
2024-10-29 10:20:00,286.9,287.85,286.9,287.85,11546.0,286.9,287.85,286.9,287.85,11546.0
2024-10-29 10:25:00,287.67,287.84,286.82,286.88,3722.0,287.67,287.84,286.82,286.88,3722.0
2024-10-29 10:30:00,286.94,287.21,286.82,286.84,6150.0,286.94,287.21,286.82,286.84,6150.0
2024-10-29 10:35:00,287.15,287.84,287.03,287.69,6797.0,287.15,287.84,287.03,287.69,6797.0
2024-10-29 10:40:00,287.66,287.98,287.64,287.7,3043.0,287.66,287.98,287.64,287.7,3043.0
2024-10-29 10:45:00,287.46,287.66,287.46,287.6,2897.0,287.46,287.66,287.46,287.6,2897.0
2024-10-29 10:50:00,287.6,287.99,287.59,287.89,8284.0,287.6,287.99,287.59,287.89,8284.0
2024-10-29 10:55:00,287.94,288.08,287.89,287.99,2183.0,287.94,288.08,287.89,287.99,2183.0
2024-10-29 11:00:00,288.12,288.12,287.62,287.64,2300.0,288.12,288.12,287.62,287.64,2300.0
2024-10-29 11:05:00,287.69,287.73,287.51,287.51,2005.0,287.69,287.73,287.51,287.51,2005.0
2024-10-29 11:10:00,287.49,288.02,287.49,287.82,4559.0,287.49,288.02,287.49,287.82,4559.0
2024-10-29 11:15:00,287.96,288.16,287.88,287.9,11186.0,287.96,288.16,287.88,287.9,11186.0
2024-10-29 11:20:00,287.88,288.14,287.77,288.09,23939.0,287.88,288.14,287.77,288.09,23939.0
2024-10-29 11:25:00,288.14,288.22,287.87,287.88,9504.0,288.14,288.22,287.87,287.88,9504.0
2024-10-29 11:30:00,287.9,288.88,287.86,288.55,10290.0,287.9,288.88,287.86,288.55,10290.0
2024-10-29 11:35:00,288.53,288.66,288.28,288.32,2409.0,288.53,288.66,288.28,288.32,2409.0
2024-10-29 11:40:00,288.58,288.92,288.43,288.85,3941.0,288.58,288.92,288.43,288.85,3941.0
2024-10-29 11:45:00,288.8,288.93,288.26,288.37,2436.0,288.8,288.93,288.26,288.37,2436.0
2024-10-29 11:50:00,288.41,288.53,288.21,288.21,2500.0,288.41,288.53,288.21,288.21,2500.0
2024-10-29 11:55:00,288.35,288.77,288.34,288.67,2310.0,288.35,288.77,288.34,288.67,2310.0
2024-10-29 12:00:00,288.75,289.06,288.74,289.03,6504.0,288.75,289.06,288.74,289.03,6504.0
2024-10-29 12:05:00,288.87,289.03,288.69,288.94,3951.0,288.87,289.03,288.69,288.94,3951.0
2024-10-29 12:10:00,288.9,288.91,288.73,288.8,1208.0,288.9,288.91,288.73,288.8,1208.0
2024-10-29 12:15:00,288.9,289.24,288.9,289.13,2571.0,288.9,289.24,288.9,289.13,2571.0
2024-10-29 12:20:00,289.13,289.21,288.88,289.08,2602.0,289.13,289.21,288.88,289.08,2602.0
2024-10-29 12:25:00,289.15,289.15,288.63,288.63,1400.0,289.15,289.15,288.63,288.63,1400.0
2024-10-29 12:30:00,288.86,288.86,288.55,288.64,2157.0,288.86,288.86,288.55,288.64,2157.0
2024-10-29 12:35:00,288.69,288.72,288.41,288.57,10867.0,288.69,288.72,288.41,288.57,10867.0
2024-10-29 12:40:00,288.48,288.92,288.46,288.92,2831.0,288.48,288.92,288.46,288.92,2831.0
2024-10-29 12:45:00,288.86,288.99,288.82,288.82,1500.0,288.86,288.99,288.82,288.82,1500.0
2024-10-29 12:50:00,289.0,289.18,288.99,289.18,932.0,289.0,289.18,288.99,289.18,932.0
2024-10-29 12:55:00,289.12,289.12,288.95,289.07,968.0,289.12,289.12,288.95,289.07,968.0
2024-10-29 13:00:00,288.95,289.36,288.92,289.25,3770.0,288.95,289.36,288.92,289.25,3770.0
2024-10-29 13:05:00,289.16,289.16,289.03,289.06,750.0,289.16,289.16,289.03,289.06,750.0
2024-10-29 13:10:00,289.07,289.08,288.95,289.08,800.0,289.07,289.08,288.95,289.08,800.0
2024-10-29 13:15:00,289.0,289.08,288.97,288.97,600.0,289.0,289.08,288.97,288.97,600.0
2024-10-29 13:20:00,289.03,289.03,288.75,288.91,2066.0,289.03,289.03,288.75,288.91,2066.0
2024-10-29 13:25:00,288.89,288.89,288.66,288.85,1010.0,288.89,288.89,288.66,288.85,1010.0
2024-10-29 13:30:00,288.75,288.93,288.49,288.93,6006.0,288.75,288.93,288.49,288.93,6006.0
2024-10-29 13:35:00,288.92,289.04,288.92,288.94,1550.0,288.92,289.04,288.92,288.94,1550.0
2024-10-29 13:40:00,288.94,288.94,288.63,288.63,2500.0,288.94,288.94,288.63,288.63,2500.0
2024-10-29 13:45:00,288.69,288.91,288.69,288.86,2000.0,288.69,288.91,288.69,288.86,2000.0
2024-10-29 13:50:00,288.86,289.31,288.86,289.24,4271.0,288.86,289.31,288.86,289.24,4271.0
2024-10-29 13:55:00,289.24,289.45,289.24,289.41,5203.0,289.24,289.45,289.24,289.41,5203.0
2024-10-29 14:00:00,289.4,289.69,289.4,289.58,3350.0,289.4,289.69,289.4,289.58,3350.0
2024-10-29 14:05:00,289.43,289.6,289.38,289.58,2200.0,289.43,289.6,289.38,289.58,2200.0
2024-10-29 14:10:00,289.57,289.58,289.39,289.39,2320.0,289.57,289.58,289.39,289.39,2320.0
2024-10-29 14:15:00,289.43,289.47,289.35,289.41,2100.0,289.43,289.47,289.35,289.41,2100.0
2024-10-29 14:20:00,289.52,289.56,289.23,289.52,4676.0,289.52,289.56,289.23,289.52,4676.0
2024-10-29 14:25:00,289.56,289.65,289.39,289.59,2869.0,289.56,289.65,289.39,289.59,2869.0
2024-10-29 14:30:00,289.6,289.81,289.6,289.69,2400.0,289.6,289.81,289.6,289.69,2400.0
2024-10-29 14:35:00,289.76,289.88,289.68,289.88,1259.0,289.76,289.88,289.68,289.88,1259.0
2024-10-29 14:40:00,289.82,290.0,289.76,289.78,5076.0,289.82,290.0,289.76,289.78,5076.0
2024-10-29 14:45:00,289.74,289.74,289.56,289.65,1800.0,289.74,289.74,289.56,289.65,1800.0
2024-10-29 14:50:00,289.59,289.67,289.46,289.63,2190.0,289.59,289.67,289.46,289.63,2190.0
2024-10-29 14:55:00,289.63,289.64,289.47,289.54,1353.0,289.63,289.64,289.47,289.54,1353.0
2024-10-29 15:00:00,289.48,289.72,289.48,289.72,1900.0,289.48,289.72,289.48,289.72,1900.0
2024-10-29 15:05:00,289.63,289.88,289.63,289.82,3253.0,289.63,289.88,289.63,289.82,3253.0
2024-10-29 15:10:00,289.81,289.89,289.69,289.82,2385.0,289.81,289.89,289.69,289.82,2385.0
2024-10-29 15:15:00,289.77,289.9,289.68,289.68,3457.0,289.77,289.9,289.68,289.68,3457.0
2024-10-29 15:20:00,289.76,290.14,289.74,290.08,5948.0,289.76,290.14,289.74,290.08,5948.0
2024-10-29 15:25:00,290.01,290.19,289.96,290.13,1698.0,290.01,290.19,289.96,290.13,1698.0
2024-10-29 15:30:00,290.2,290.2,289.96,290.02,4370.0,290.2,290.2,289.96,290.02,4370.0
2024-10-29 15:35:00,290.08,290.11,289.86,289.94,3406.0,290.08,290.11,289.86,289.94,3406.0
2024-10-29 15:40:00,289.9,290.09,289.8,289.95,5918.0,289.9,290.09,289.8,289.95,5918.0
2024-10-29 15:45:00,289.95,290.01,289.86,289.86,4400.0,289.95,290.01,289.86,289.86,4400.0
2024-10-29 15:50:00,289.83,289.92,289.44,289.63,18692.0,289.83,289.92,289.44,289.63,18692.0
2024-10-29 15:55:00,289.63,289.84,289.46,289.56,39684.0,289.63,289.84,289.46,289.56,39684.0
2024-10-30 09:30:00,288.18,289.41,287.93,289.41,7610.0,288.18,289.41,287.93,289.41,7610.0
2024-10-30 09:35:00,289.22,289.71,289.21,289.57,2004.0,289.22,289.71,289.21,289.57,2004.0
2024-10-30 09:40:00,289.75,289.76,289.07,289.08,3425.0,289.75,289.76,289.07,289.08,3425.0
2024-10-30 09:45:00,289.25,289.63,289.24,289.58,700.0,289.25,289.63,289.24,289.58,700.0
2024-10-30 09:50:00,289.67,289.67,289.24,289.6,2170.0,289.67,289.67,289.24,289.6,2170.0
2024-10-30 09:55:00,289.79,290.54,289.79,290.54,8073.0,289.79,290.54,289.79,290.54,8073.0
2024-10-30 10:00:00,290.61,290.72,289.99,290.65,13765.0,290.61,290.72,289.99,290.65,13765.0
2024-10-30 10:05:00,290.45,290.65,290.45,290.59,2599.0,290.45,290.65,290.45,290.59,2599.0
2024-10-30 10:10:00,290.52,290.6,290.43,290.6,1264.0,290.52,290.6,290.43,290.6,1264.0
2024-10-30 10:15:00,290.47,290.9,290.47,290.82,6688.0,290.47,290.9,290.47,290.82,6688.0
2024-10-30 10:20:00,290.91,291.12,290.76,290.76,10089.0,290.91,291.12,290.76,290.76,10089.0
2024-10-30 10:25:00,290.87,291.21,290.86,291.01,18592.0,290.87,291.21,290.86,291.01,18592.0
2024-10-30 10:30:00,290.92,290.92,290.91,290.92,100.0,290.92,290.92,290.91,290.92,100.0
2024-10-30 10:35:00,290.99,291.0,290.68,290.85,2019.0,290.99,291.0,290.68,290.85,2019.0
2024-10-30 10:40:00,290.71,290.9,290.7,290.85,1523.0,290.71,290.9,290.7,290.85,1523.0
2024-10-30 10:45:00,290.73,290.85,290.63,290.85,1000.0,290.73,290.85,290.63,290.85,1000.0
2024-10-30 10:50:00,290.59,290.66,289.79,290.11,5165.0,290.59,290.66,289.79,290.11,5165.0
2024-10-30 10:55:00,289.91,290.31,289.91,290.01,700.0,289.91,290.31,289.91,290.01,700.0
2024-10-30 11:00:00,290.23,290.23,289.96,289.96,1379.0,290.23,290.23,289.96,289.96,1379.0
2024-10-30 11:05:00,290.03,290.03,289.78,289.9,2413.0,290.03,290.03,289.78,289.9,2413.0
2024-10-30 11:10:00,289.99,289.99,289.45,289.45,1900.0,289.99,289.99,289.45,289.45,1900.0
2024-10-30 11:15:00,289.45,289.75,289.24,289.75,10214.0,289.45,289.75,289.24,289.75,10214.0
2024-10-30 11:20:00,289.89,289.94,289.73,289.8,2709.0,289.89,289.94,289.73,289.8,2709.0
2024-10-30 11:25:00,289.68,290.12,289.68,290.1,1209.0,289.68,290.12,289.68,290.1,1209.0
2024-10-30 11:30:00,290.15,290.15,289.77,289.9,1403.0,290.15,290.15,289.77,289.9,1403.0
2024-10-30 11:35:00,289.83,289.89,289.72,289.86,2300.0,289.83,289.89,289.72,289.86,2300.0
2024-10-30 11:40:00,289.92,290.17,289.88,290.16,2100.0,289.92,290.17,289.88,290.16,2100.0
2024-10-30 11:45:00,290.21,290.21,290.1,290.19,1400.0,290.21,290.21,290.1,290.19,1400.0
2024-10-30 11:50:00,290.27,290.53,290.24,290.49,4101.0,290.27,290.53,290.24,290.49,4101.0
2024-10-30 11:55:00,290.47,290.47,290.42,290.46,400.0,290.47,290.47,290.42,290.46,400.0
2024-10-30 12:00:00,290.38,290.59,290.38,290.57,900.0,290.38,290.59,290.38,290.57,900.0
2024-10-30 12:05:00,290.53,290.64,290.51,290.51,1928.0,290.53,290.64,290.51,290.51,1928.0
2024-10-30 12:10:00,290.42,290.5,290.36,290.41,1400.0,290.42,290.5,290.36,290.41,1400.0
2024-10-30 12:15:00,290.5,290.55,290.45,290.5,4959.0,290.5,290.55,290.45,290.5,4959.0
2024-10-30 12:20:00,290.4,290.73,290.4,290.71,3992.0,290.4,290.73,290.4,290.71,3992.0
2024-10-30 12:25:00,290.57,290.58,290.47,290.5,5206.0,290.57,290.58,290.47,290.5,5206.0
2024-10-30 12:30:00,290.59,290.59,289.97,290.24,3917.0,290.59,290.59,289.97,290.24,3917.0
2024-10-30 12:35:00,290.22,290.42,290.2,290.41,956.0,290.22,290.42,290.2,290.41,956.0
2024-10-30 12:40:00,290.26,290.41,290.21,290.37,1188.0,290.26,290.41,290.21,290.37,1188.0
2024-10-30 12:45:00,290.29,290.36,290.25,290.36,2124.0,290.29,290.36,290.25,290.36,2124.0
2024-10-30 12:50:00,290.32,290.34,290.15,290.15,2001.0,290.32,290.34,290.15,290.15,2001.0
2024-10-30 12:55:00,290.18,290.38,290.09,290.38,1700.0,290.18,290.38,290.09,290.38,1700.0
2024-10-30 13:00:00,290.26,290.45,290.18,290.18,1513.0,290.26,290.45,290.18,290.18,1513.0
2024-10-30 13:05:00,290.18,290.4,290.18,290.25,2200.0,290.18,290.4,290.18,290.25,2200.0
2024-10-30 13:10:00,290.25,290.31,290.14,290.25,1000.0,290.25,290.31,290.14,290.25,1000.0
2024-10-30 13:15:00,290.25,290.48,290.14,290.45,2372.0,290.25,290.48,290.14,290.45,2372.0
2024-10-30 13:20:00,290.5,290.64,290.36,290.36,1278.0,290.5,290.64,290.36,290.36,1278.0
2024-10-30 13:25:00,290.36,290.37,290.22,290.22,800.0,290.36,290.37,290.22,290.22,800.0
2024-10-30 13:30:00,290.11,290.25,289.87,289.88,4069.0,290.11,290.25,289.87,289.88,4069.0
2024-10-30 13:35:00,289.88,289.88,289.57,289.63,2632.0,289.88,289.88,289.57,289.63,2632.0
2024-10-30 13:40:00,289.5,289.97,289.34,289.88,1900.0,289.5,289.97,289.34,289.88,1900.0
2024-10-30 13:45:00,289.88,290.0,289.88,289.98,1500.0,289.88,290.0,289.88,289.98,1500.0
2024-10-30 13:50:00,290.09,290.14,289.68,289.84,3441.0,290.09,290.14,289.68,289.84,3441.0
2024-10-30 13:55:00,289.75,289.81,289.52,289.61,2600.0,289.75,289.81,289.52,289.61,2600.0
2024-10-30 14:00:00,289.69,289.71,289.66,289.71,1900.0,289.69,289.71,289.66,289.71,1900.0
2024-10-30 14:05:00,289.71,290.08,289.63,289.88,1722.0,289.71,290.08,289.63,289.88,1722.0
2024-10-30 14:10:00,289.88,289.89,289.74,289.77,759.0,289.88,289.89,289.74,289.77,759.0
2024-10-30 14:15:00,289.69,289.82,289.64,289.66,1011.0,289.69,289.82,289.64,289.66,1011.0
2024-10-30 14:20:00,289.63,289.87,289.63,289.67,2322.0,289.63,289.87,289.63,289.67,2322.0
2024-10-30 14:25:00,289.64,289.64,289.49,289.52,1510.0,289.64,289.64,289.49,289.52,1510.0
2024-10-30 14:30:00,289.62,289.76,289.54,289.59,1975.0,289.62,289.76,289.54,289.59,1975.0
2024-10-30 14:35:00,289.89,289.92,289.82,289.89,1918.0,289.89,289.92,289.82,289.89,1918.0
2024-10-30 14:40:00,289.84,289.89,289.72,289.74,3900.0,289.84,289.89,289.72,289.74,3900.0
2024-10-30 14:45:00,289.78,289.9,289.78,289.9,600.0,289.78,289.9,289.78,289.9,600.0
2024-10-30 14:50:00,289.81,289.88,289.73,289.74,3147.0,289.81,289.88,289.73,289.74,3147.0
2024-10-30 14:55:00,289.79,289.81,289.74,289.78,1325.0,289.79,289.81,289.74,289.78,1325.0
2024-10-30 15:00:00,289.74,289.74,289.44,289.44,2238.0,289.74,289.74,289.44,289.44,2238.0
2024-10-30 15:05:00,289.33,289.51,289.2,289.41,3600.0,289.33,289.51,289.2,289.41,3600.0
2024-10-30 15:10:00,289.4,289.4,289.28,289.38,2448.0,289.4,289.4,289.28,289.38,2448.0
2024-10-30 15:15:00,289.35,289.35,289.03,289.09,5268.0,289.35,289.35,289.03,289.09,5268.0
2024-10-30 15:20:00,289.11,289.14,288.89,288.96,3515.0,289.11,289.14,288.89,288.96,3515.0
2024-10-30 15:25:00,288.98,289.11,288.96,289.06,1900.0,288.98,289.11,288.96,289.06,1900.0
2024-10-30 15:30:00,289.08,289.2,289.01,289.01,5434.0,289.08,289.2,289.01,289.01,5434.0
2024-10-30 15:35:00,289.0,289.01,288.68,288.99,4117.0,289.0,289.01,288.68,288.99,4117.0
2024-10-30 15:40:00,288.99,289.11,288.68,288.68,4651.0,288.99,289.11,288.68,288.68,4651.0
2024-10-30 15:45:00,288.75,288.77,288.61,288.72,3031.0,288.75,288.77,288.61,288.72,3031.0
2024-10-30 15:50:00,288.72,289.32,288.72,289.13,14112.0,288.72,289.32,288.72,289.13,14112.0
2024-10-30 15:55:00,289.15,289.16,288.68,288.92,43619.0,289.15,289.16,288.68,288.92,43619.0
2024-10-31 09:30:00,287.8,288.18,287.3,288.18,9463.0,287.8,288.18,287.3,288.18,9463.0
2024-10-31 09:35:00,288.19,288.21,287.86,287.98,3500.0,288.19,288.21,287.86,287.98,3500.0
2024-10-31 09:40:00,287.76,288.47,287.76,288.28,2212.0,287.76,288.47,287.76,288.28,2212.0
2024-10-31 09:45:00,287.71,287.85,287.12,287.23,2886.0,287.71,287.85,287.12,287.23,2886.0
2024-10-31 09:50:00,287.01,287.3,286.74,287.3,2060.0,287.01,287.3,286.74,287.3,2060.0
2024-10-31 09:55:00,287.33,287.79,287.25,287.79,1717.0,287.33,287.79,287.25,287.79,1717.0
2024-10-31 10:00:00,287.63,287.7,287.53,287.53,1302.0,287.63,287.7,287.53,287.53,1302.0
2024-10-31 10:05:00,287.36,287.43,287.16,287.16,1325.0,287.36,287.43,287.16,287.16,1325.0
2024-10-31 10:10:00,287.15,287.15,286.64,286.98,2538.0,287.15,287.15,286.64,286.98,2538.0
2024-10-31 10:15:00,287.02,287.67,286.93,287.52,3215.0,287.02,287.67,286.93,287.52,3215.0
2024-10-31 10:20:00,287.34,287.65,287.2,287.34,1957.0,287.34,287.65,287.2,287.34,1957.0
2024-10-31 10:25:00,287.19,287.19,286.69,286.69,1253.0,287.19,287.19,286.69,286.69,1253.0
2024-10-31 10:30:00,286.73,286.9,286.45,286.58,2300.0,286.73,286.9,286.45,286.58,2300.0
2024-10-31 10:35:00,286.49,286.49,286.27,286.46,1121.0,286.49,286.49,286.27,286.46,1121.0
2024-10-31 10:40:00,286.49,286.63,286.31,286.31,1700.0,286.49,286.63,286.31,286.31,1700.0
2024-10-31 10:45:00,286.35,286.36,285.77,285.78,4268.0,286.35,286.36,285.77,285.78,4268.0
2024-10-31 10:50:00,285.78,286.22,285.7,285.84,3553.0,285.78,286.22,285.7,285.84,3553.0
2024-10-31 10:55:00,285.85,285.97,285.74,285.75,1469.0,285.85,285.97,285.74,285.75,1469.0
2024-10-31 11:00:00,285.6,285.6,285.1,285.35,7400.0,285.6,285.6,285.1,285.35,7400.0
2024-10-31 11:05:00,285.28,285.6,284.91,285.6,5952.0,285.28,285.6,284.91,285.6,5952.0
2024-10-31 11:10:00,285.4,285.4,285.05,285.13,9005.0,285.4,285.4,285.05,285.13,9005.0
2024-10-31 11:15:00,284.87,285.65,284.84,285.63,3195.0,284.87,285.65,284.84,285.63,3195.0
2024-10-31 11:20:00,285.53,286.34,285.52,286.34,9116.0,285.53,286.34,285.52,286.34,9116.0
2024-10-31 11:25:00,286.07,286.2,285.85,285.91,2913.0,286.07,286.2,285.85,285.91,2913.0
2024-10-31 11:30:00,286.0,286.01,285.64,285.66,6348.0,286.0,286.01,285.64,285.66,6348.0
2024-10-31 11:35:00,285.69,285.69,285.54,285.54,600.0,285.69,285.69,285.54,285.54,600.0
2024-10-31 11:40:00,285.56,285.83,285.43,285.77,8786.0,285.56,285.83,285.43,285.77,8786.0
2024-10-31 11:45:00,285.87,285.87,285.14,285.14,1000.0,285.87,285.87,285.14,285.14,1000.0
2024-10-31 11:50:00,285.21,285.21,284.95,285.14,2876.0,285.21,285.21,284.95,285.14,2876.0
2024-10-31 11:55:00,285.14,285.44,285.0,285.44,5341.0,285.14,285.44,285.0,285.44,5341.0
2024-10-31 12:00:00,285.35,285.51,285.31,285.41,1606.0,285.35,285.51,285.31,285.41,1606.0
2024-10-31 12:05:00,285.17,285.68,285.17,285.58,1100.0,285.17,285.68,285.17,285.58,1100.0
2024-10-31 12:10:00,285.38,285.63,285.37,285.63,947.0,285.38,285.63,285.37,285.63,947.0
2024-10-31 12:15:00,285.75,285.95,285.63,285.95,1600.0,285.75,285.95,285.63,285.95,1600.0
2024-10-31 12:20:00,285.86,286.0,285.86,285.88,778.0,285.86,286.0,285.86,285.88,778.0
2024-10-31 12:25:00,285.94,285.95,285.78,285.8,300.0,285.94,285.95,285.78,285.8,300.0
2024-10-31 12:30:00,285.77,285.99,285.7,285.74,1360.0,285.77,285.99,285.7,285.74,1360.0
2024-10-31 12:35:00,285.74,285.96,285.65,285.79,1100.0,285.74,285.96,285.65,285.79,1100.0
2024-10-31 12:40:00,285.96,286.11,285.82,286.11,4036.0,285.96,286.11,285.82,286.11,4036.0
2024-10-31 12:45:00,286.26,286.26,285.85,285.91,2731.0,286.26,286.26,285.85,285.91,2731.0
2024-10-31 12:50:00,286.06,286.13,285.96,285.99,3178.0,286.06,286.13,285.96,285.99,3178.0
2024-10-31 12:55:00,286.04,286.19,285.91,286.04,1600.0,286.04,286.19,285.91,286.04,1600.0
2024-10-31 13:00:00,285.91,286.19,285.91,286.12,1500.0,285.91,286.19,285.91,286.12,1500.0
2024-10-31 13:05:00,285.94,286.3,285.94,286.13,2935.0,285.94,286.3,285.94,286.13,2935.0
2024-10-31 13:10:00,286.28,286.33,285.8,285.84,10203.0,286.28,286.33,285.8,285.84,10203.0
2024-10-31 13:15:00,285.8,285.84,285.61,285.73,1426.0,285.8,285.84,285.61,285.73,1426.0
2024-10-31 13:20:00,285.84,285.88,285.74,285.82,1370.0,285.84,285.88,285.74,285.82,1370.0
2024-10-31 13:25:00,285.76,285.76,285.39,285.41,700.0,285.76,285.76,285.39,285.41,700.0
2024-10-31 13:30:00,285.09,285.35,285.03,285.22,1803.0,285.09,285.35,285.03,285.22,1803.0
2024-10-31 13:35:00,285.36,285.36,285.01,285.02,1269.0,285.36,285.36,285.01,285.02,1269.0
2024-10-31 13:40:00,285.17,285.36,285.05,285.05,2106.0,285.17,285.36,285.05,285.05,2106.0
2024-10-31 13:45:00,285.01,285.04,284.81,284.97,1400.0,285.01,285.04,284.81,284.97,1400.0
2024-10-31 13:50:00,285.06,285.19,284.89,284.9,4231.0,285.06,285.19,284.89,284.9,4231.0
2024-10-31 13:55:00,284.9,284.9,284.0,284.14,9927.0,284.9,284.9,284.0,284.14,9927.0
2024-10-31 14:00:00,284.35,284.47,283.68,283.84,17087.0,284.35,284.47,283.68,283.84,17087.0
2024-10-31 14:05:00,283.85,284.32,283.81,284.08,20460.0,283.85,284.32,283.81,284.08,20460.0
2024-10-31 14:10:00,284.02,284.42,284.02,284.25,4658.0,284.02,284.42,284.02,284.25,4658.0
2024-10-31 14:15:00,284.29,284.51,284.28,284.44,6049.0,284.29,284.51,284.28,284.44,6049.0
2024-10-31 14:20:00,284.51,284.92,284.39,284.84,2772.0,284.51,284.92,284.39,284.84,2772.0
2024-10-31 14:25:00,284.87,284.87,284.4,284.71,1829.0,284.87,284.87,284.4,284.71,1829.0
2024-10-31 14:30:00,284.92,284.92,284.44,284.57,2906.0,284.92,284.92,284.44,284.57,2906.0
2024-10-31 14:35:00,284.64,284.64,284.64,284.64,107.0,284.64,284.64,284.64,284.64,107.0
2024-10-31 14:40:00,284.44,284.51,283.97,284.16,8017.0,284.44,284.51,283.97,284.16,8017.0
2024-10-31 14:45:00,284.29,284.29,284.0,284.03,967.0,284.29,284.29,284.0,284.03,967.0
2024-10-31 14:50:00,284.04,284.29,283.97,284.12,8924.0,284.04,284.29,283.97,284.12,8924.0
2024-10-31 14:55:00,284.12,284.48,284.12,284.28,4562.0,284.12,284.48,284.12,284.28,4562.0
2024-10-31 15:00:00,284.3,284.46,284.11,284.12,4238.0,284.3,284.46,284.11,284.12,4238.0
2024-10-31 15:05:00,284.19,284.43,284.16,284.38,5728.0,284.19,284.43,284.16,284.38,5728.0
2024-10-31 15:10:00,284.35,284.35,283.9,284.0,5346.0,284.35,284.35,283.9,284.0,5346.0
2024-10-31 15:15:00,283.93,284.03,283.42,283.71,35558.0,283.93,284.03,283.42,283.71,35558.0
2024-10-31 15:20:00,283.75,284.36,283.68,284.33,6798.0,283.75,284.36,283.68,284.33,6798.0
2024-10-31 15:25:00,284.32,284.81,284.11,284.69,7595.0,284.32,284.81,284.11,284.69,7595.0
2024-10-31 15:30:00,284.78,284.81,283.91,283.91,5215.0,284.78,284.81,283.91,283.91,5215.0
2024-10-31 15:35:00,283.92,284.27,283.92,284.09,3597.0,283.92,284.27,283.92,284.09,3597.0
2024-10-31 15:40:00,284.12,284.33,284.06,284.31,5706.0,284.12,284.33,284.06,284.31,5706.0
2024-10-31 15:45:00,284.31,284.65,284.3,284.56,8017.0,284.31,284.65,284.3,284.56,8017.0
2024-10-31 15:50:00,284.48,284.87,283.79,283.8,23073.0,284.48,284.87,283.79,283.8,23073.0
2024-10-31 15:55:00,284.09,284.44,283.72,283.73,63389.0,284.09,284.44,283.72,283.73,63389.0
2024-11-01 09:30:00,282.44,283.44,281.6,283.32,26035.0,282.44,283.44,281.6,283.32,26035.0
2024-11-01 09:35:00,283.48,283.78,282.75,283.75,4821.0,283.48,283.78,282.75,283.75,4821.0
2024-11-01 09:40:00,283.88,284.33,283.88,284.25,1606.0,283.88,284.33,283.88,284.25,1606.0
2024-11-01 09:45:00,284.0,284.76,284.0,284.76,7582.0,284.0,284.76,284.0,284.76,7582.0
2024-11-01 09:50:00,284.79,284.96,284.58,284.58,6935.0,284.79,284.96,284.58,284.58,6935.0
2024-11-01 09:55:00,284.76,285.03,284.62,284.94,5468.0,284.76,285.03,284.62,284.94,5468.0
2024-11-01 10:00:00,285.22,285.22,284.65,284.78,3690.0,285.22,285.22,284.65,284.78,3690.0
2024-11-01 10:05:00,284.88,286.29,284.87,286.0,29378.0,284.88,286.29,284.87,286.0,29378.0
2024-11-01 10:10:00,285.83,287.01,285.8,287.01,10993.0,285.83,287.01,285.8,287.01,10993.0
2024-11-01 10:15:00,287.23,287.39,286.91,287.32,4557.0,287.23,287.39,286.91,287.32,4557.0
2024-11-01 10:20:00,287.29,287.59,287.29,287.32,5971.0,287.29,287.59,287.29,287.32,5971.0
2024-11-01 10:25:00,287.57,287.84,287.51,287.51,5215.0,287.57,287.84,287.51,287.51,5215.0
2024-11-01 10:30:00,287.79,287.79,287.44,287.66,7214.0,287.79,287.79,287.44,287.66,7214.0
2024-11-01 10:35:00,287.57,287.91,287.57,287.85,1500.0,287.57,287.91,287.57,287.85,1500.0
2024-11-01 10:40:00,287.77,287.77,287.04,287.46,5170.0,287.77,287.77,287.04,287.46,5170.0
2024-11-01 10:45:00,287.72,287.72,286.87,287.48,50467.0,287.72,287.72,286.87,287.48,50467.0
2024-11-01 10:50:00,287.07,287.68,287.07,287.68,2271.0,287.07,287.68,287.07,287.68,2271.0
2024-11-01 10:55:00,287.82,288.25,287.82,288.16,1000.0,287.82,288.25,287.82,288.16,1000.0
2024-11-01 11:00:00,288.27,288.28,287.95,288.13,1913.0,288.27,288.28,287.95,288.13,1913.0
2024-11-01 11:05:00,288.26,288.3,287.93,288.16,2280.0,288.26,288.3,287.93,288.16,2280.0
2024-11-01 11:10:00,288.37,288.78,288.28,288.78,2055.0,288.37,288.78,288.28,288.78,2055.0
2024-11-01 11:15:00,288.85,288.9,288.33,288.33,10957.0,288.85,288.9,288.33,288.33,10957.0
2024-11-01 11:20:00,288.47,288.96,288.33,288.96,3300.0,288.47,288.96,288.33,288.96,3300.0
2024-11-01 11:25:00,288.92,289.26,288.92,289.07,2204.0,288.92,289.26,288.92,289.07,2204.0
2024-11-01 11:30:00,289.06,289.07,288.8,288.84,1500.0,289.06,289.07,288.8,288.84,1500.0
2024-11-01 11:35:00,288.88,288.88,288.74,288.85,5079.0,288.88,288.88,288.74,288.85,5079.0
2024-11-01 11:40:00,288.79,288.83,288.52,288.83,3401.0,288.79,288.83,288.52,288.83,3401.0
2024-11-01 11:45:00,289.01,289.08,288.84,288.84,901.0,289.01,289.08,288.84,288.84,901.0
2024-11-01 11:50:00,288.92,288.92,288.48,288.64,3112.0,288.92,288.92,288.48,288.64,3112.0
2024-11-01 11:55:00,288.48,288.54,288.28,288.44,2607.0,288.48,288.54,288.28,288.44,2607.0
2024-11-01 12:00:00,288.32,288.61,288.31,288.51,1900.0,288.32,288.61,288.31,288.51,1900.0
2024-11-01 12:05:00,288.5,288.5,288.02,288.03,3943.0,288.5,288.5,288.02,288.03,3943.0
2024-11-01 12:10:00,287.77,287.88,287.76,287.88,616.0,287.77,287.88,287.76,287.88,616.0
2024-11-01 12:15:00,287.9,287.9,287.47,287.81,4438.0,287.9,287.9,287.47,287.81,4438.0
2024-11-01 12:20:00,287.75,287.84,287.75,287.75,1178.0,287.75,287.84,287.75,287.75,1178.0
2024-11-01 12:25:00,287.81,287.82,287.58,287.59,1411.0,287.81,287.82,287.58,287.59,1411.0
2024-11-01 12:30:00,287.59,288.05,287.5,288.03,4554.0,287.59,288.05,287.5,288.03,4554.0
2024-11-01 12:35:00,288.05,288.15,288.0,288.15,500.0,288.05,288.15,288.0,288.15,500.0
2024-11-01 12:40:00,288.02,288.02,287.07,287.3,2300.0,288.02,288.02,287.07,287.3,2300.0
2024-11-01 12:45:00,287.34,287.72,287.34,287.69,1300.0,287.34,287.72,287.34,287.69,1300.0
2024-11-01 12:50:00,287.76,287.86,287.59,287.59,6036.0,287.76,287.86,287.59,287.59,6036.0
2024-11-01 12:55:00,287.65,287.65,287.19,287.2,1734.0,287.65,287.65,287.19,287.2,1734.0
2024-11-01 13:00:00,287.25,287.3,287.24,287.28,641.0,287.25,287.3,287.24,287.28,641.0
2024-11-01 13:05:00,287.19,287.2,286.85,287.03,1992.0,287.19,287.2,286.85,287.03,1992.0
2024-11-01 13:10:00,286.97,287.28,286.93,287.26,2700.0,286.97,287.28,286.93,287.26,2700.0
2024-11-01 13:15:00,287.28,287.53,287.24,287.4,2978.0,287.28,287.53,287.24,287.4,2978.0
2024-11-01 13:20:00,287.53,287.87,287.5,287.87,1500.0,287.53,287.87,287.5,287.87,1500.0
2024-11-01 13:25:00,287.78,288.0,287.64,287.77,2157.0,287.78,288.0,287.64,287.77,2157.0
2024-11-01 13:30:00,287.81,287.87,286.98,286.98,2493.0,287.81,287.87,286.98,286.98,2493.0
2024-11-01 13:35:00,286.97,287.12,286.83,286.84,2300.0,286.97,287.12,286.83,286.84,2300.0
2024-11-01 13:40:00,286.78,286.81,286.71,286.74,1029.0,286.78,286.81,286.71,286.74,1029.0
2024-11-01 13:45:00,286.71,286.79,286.57,286.75,3100.0,286.71,286.79,286.57,286.75,3100.0
2024-11-01 13:50:00,286.73,287.0,286.7,287.0,3526.0,286.73,287.0,286.7,287.0,3526.0
2024-11-01 13:55:00,287.04,287.04,286.65,286.68,2200.0,287.04,287.04,286.65,286.68,2200.0
2024-11-01 14:00:00,286.55,286.98,286.52,286.82,10182.0,286.55,286.98,286.52,286.82,10182.0
2024-11-01 14:05:00,286.75,286.92,286.24,286.45,3189.0,286.75,286.92,286.24,286.45,3189.0
2024-11-01 14:10:00,286.34,286.41,286.17,286.41,1300.0,286.34,286.41,286.17,286.41,1300.0
2024-11-01 14:15:00,286.44,286.53,286.32,286.32,1628.0,286.44,286.53,286.32,286.32,1628.0
2024-11-01 14:20:00,286.32,286.59,286.18,286.57,3058.0,286.32,286.59,286.18,286.57,3058.0
2024-11-01 14:25:00,286.6,286.6,286.28,286.28,700.0,286.6,286.6,286.28,286.28,700.0
2024-11-01 14:30:00,286.18,286.33,286.18,286.32,1077.0,286.18,286.33,286.18,286.32,1077.0
2024-11-01 14:35:00,286.33,286.41,286.27,286.41,2603.0,286.33,286.41,286.27,286.41,2603.0
2024-11-01 14:40:00,286.37,286.48,286.29,286.48,1301.0,286.37,286.48,286.29,286.48,1301.0
2024-11-01 14:45:00,286.59,286.59,286.36,286.36,2700.0,286.59,286.59,286.36,286.36,2700.0
2024-11-01 14:50:00,286.37,286.56,286.29,286.29,3138.0,286.37,286.56,286.29,286.29,3138.0
2024-11-01 14:55:00,286.31,286.64,286.23,286.64,3157.0,286.31,286.64,286.23,286.64,3157.0
2024-11-01 15:00:00,286.62,286.62,286.41,286.61,2471.0,286.62,286.62,286.41,286.61,2471.0
2024-11-01 15:05:00,286.53,287.0,286.53,286.81,3632.0,286.53,287.0,286.53,286.81,3632.0
2024-11-01 15:10:00,287.0,287.17,286.91,287.17,3674.0,287.0,287.17,286.91,287.17,3674.0
2024-11-01 15:15:00,287.09,287.09,286.92,287.01,5450.0,287.09,287.09,286.92,287.01,5450.0
2024-11-01 15:20:00,287.09,287.24,287.08,287.08,4615.0,287.09,287.24,287.08,287.08,4615.0
2024-11-01 15:25:00,287.05,287.23,286.82,286.86,2336.0,287.05,287.23,286.82,286.86,2336.0
2024-11-01 15:30:00,286.9,286.9,286.6,286.88,7961.0,286.9,286.9,286.6,286.88,7961.0
2024-11-01 15:35:00,286.73,286.94,286.55,286.94,8088.0,286.73,286.94,286.55,286.94,8088.0
2024-11-01 15:40:00,286.94,287.02,286.75,286.81,7390.0,286.94,287.02,286.75,286.81,7390.0
2024-11-01 15:45:00,286.79,286.88,286.7,286.71,7115.0,286.79,286.88,286.7,286.71,7115.0
2024-11-01 15:50:00,286.7,286.7,285.79,286.4,38285.0,286.7,286.7,285.79,286.4,38285.0
2024-11-01 15:55:00,286.41,286.76,286.28,286.56,59979.0,286.41,286.76,286.28,286.56,59979.0
2024-11-04 09:30:00,287.19,287.89,286.45,286.45,18086.0,287.19,287.89,286.45,286.45,18086.0
2024-11-04 09:35:00,286.28,286.61,285.63,285.78,4619.0,286.28,286.61,285.63,285.78,4619.0
2024-11-04 09:40:00,285.77,286.1,285.32,285.97,3502.0,285.77,286.1,285.32,285.97,3502.0
2024-11-04 09:45:00,285.75,286.27,285.51,286.27,1948.0,285.75,286.27,285.51,286.27,1948.0
2024-11-04 09:50:00,286.15,286.3,285.63,285.91,1543.0,286.15,286.3,285.63,285.91,1543.0
2024-11-04 09:55:00,286.06,286.73,286.01,286.62,2948.0,286.06,286.73,286.01,286.62,2948.0
2024-11-04 10:00:00,286.73,287.16,286.71,287.03,3725.0,286.73,287.16,286.71,287.03,3725.0
2024-11-04 10:05:00,287.26,287.66,287.14,287.14,2227.0,287.26,287.66,287.14,287.14,2227.0
2024-11-04 10:10:00,287.19,287.28,287.09,287.11,700.0,287.19,287.28,287.09,287.11,700.0
2024-11-04 10:15:00,287.01,287.48,287.01,287.48,6644.0,287.01,287.48,287.01,287.48,6644.0
2024-11-04 10:20:00,287.55,288.14,287.54,288.14,1136.0,287.55,288.14,287.54,288.14,1136.0
2024-11-04 10:25:00,288.15,288.19,287.57,287.59,2123.0,288.15,288.19,287.57,287.59,2123.0
2024-11-04 10:30:00,287.59,288.25,287.59,288.23,2874.0,287.59,288.25,287.59,288.23,2874.0
2024-11-04 10:35:00,288.29,288.29,287.8,287.81,4519.0,288.29,288.29,287.8,287.81,4519.0
2024-11-04 10:40:00,287.81,287.92,287.58,287.92,1900.0,287.81,287.92,287.58,287.92,1900.0
2024-11-04 10:45:00,288.12,288.12,287.75,287.85,1689.0,288.12,288.12,287.75,287.85,1689.0
2024-11-04 10:50:00,287.99,288.26,287.99,288.07,4603.0,287.99,288.26,287.99,288.07,4603.0
2024-11-04 10:55:00,288.09,288.09,287.8,287.8,11653.0,288.09,288.09,287.8,287.8,11653.0
2024-11-04 11:00:00,288.06,288.32,287.83,287.91,3846.0,288.06,288.32,287.83,287.91,3846.0
2024-11-04 11:05:00,288.02,288.67,288.02,288.63,98764.0,288.02,288.67,288.02,288.63,98764.0
2024-11-04 11:10:00,288.7,288.79,288.69,288.69,1100.0,288.7,288.79,288.69,288.69,1100.0
2024-11-04 11:15:00,288.6,288.82,288.53,288.6,1262.0,288.6,288.82,288.53,288.6,1262.0
2024-11-04 11:20:00,288.6,288.62,288.34,288.34,1200.0,288.6,288.62,288.34,288.34,1200.0
2024-11-04 11:25:00,288.35,288.6,288.24,288.38,3177.0,288.35,288.6,288.24,288.38,3177.0
2024-11-04 11:30:00,288.23,288.23,287.95,288.0,5346.0,288.23,288.23,287.95,288.0,5346.0
2024-11-04 11:35:00,288.0,288.14,287.86,288.0,4659.0,288.0,288.14,287.86,288.0,4659.0
2024-11-04 11:40:00,287.88,288.16,287.73,287.73,4037.0,287.88,288.16,287.73,287.73,4037.0
2024-11-04 11:45:00,287.75,287.75,287.51,287.62,1097.0,287.75,287.75,287.51,287.62,1097.0
2024-11-04 11:50:00,287.42,287.78,287.42,287.56,1151.0,287.42,287.78,287.42,287.56,1151.0
2024-11-04 11:55:00,287.37,287.54,287.37,287.54,200.0,287.37,287.54,287.37,287.54,200.0
2024-11-04 12:00:00,287.69,287.69,287.48,287.6,700.0,287.69,287.69,287.48,287.6,700.0
2024-11-04 12:05:00,287.55,287.55,287.17,287.17,1007.0,287.55,287.55,287.17,287.17,1007.0
2024-11-04 12:10:00,287.09,287.37,287.09,287.37,2996.0,287.09,287.37,287.09,287.37,2996.0
2024-11-04 12:15:00,287.35,287.69,287.35,287.69,787.0,287.35,287.69,287.35,287.69,787.0
2024-11-04 12:20:00,287.83,288.41,287.82,288.32,4707.0,287.83,288.41,287.82,288.32,4707.0
2024-11-04 12:25:00,288.29,288.7,288.28,288.46,2762.0,288.29,288.7,288.28,288.46,2762.0
2024-11-04 12:30:00,288.58,288.84,288.48,288.76,7240.0,288.58,288.84,288.48,288.76,7240.0
2024-11-04 12:35:00,288.8,289.01,288.78,288.78,945.0,288.8,289.01,288.78,288.78,945.0
2024-11-04 12:40:00,288.92,289.17,288.91,289.17,1585.0,288.92,289.17,288.91,289.17,1585.0
2024-11-04 12:45:00,289.22,289.39,289.18,289.36,1218.0,289.22,289.39,289.18,289.36,1218.0
2024-11-04 12:50:00,289.43,289.49,289.19,289.29,3200.0,289.43,289.49,289.19,289.29,3200.0
2024-11-04 12:55:00,289.41,289.76,289.4,289.5,3103.0,289.41,289.76,289.4,289.5,3103.0
2024-11-04 13:00:00,289.4,289.55,288.59,288.59,11394.0,289.4,289.55,288.59,288.59,11394.0
2024-11-04 13:05:00,288.75,288.75,288.02,288.16,3234.0,288.75,288.75,288.02,288.16,3234.0
2024-11-04 13:10:00,288.17,288.73,288.17,288.73,1126.0,288.17,288.73,288.17,288.73,1126.0
2024-11-04 13:15:00,288.65,288.88,288.51,288.6,1747.0,288.65,288.88,288.51,288.6,1747.0
2024-11-04 13:20:00,288.5,289.13,288.5,289.0,7883.0,288.5,289.13,288.5,289.0,7883.0
2024-11-04 13:25:00,288.92,288.95,288.58,288.58,1295.0,288.92,288.95,288.58,288.58,1295.0
2024-11-04 13:30:00,288.56,289.02,288.56,288.83,22066.0,288.56,289.02,288.56,288.83,22066.0
2024-11-04 13:35:00,288.91,288.91,288.7,288.85,800.0,288.91,288.91,288.7,288.85,800.0
2024-11-04 13:40:00,289.08,289.09,288.75,288.85,10369.0,289.08,289.09,288.75,288.85,10369.0
2024-11-04 13:45:00,288.91,289.12,288.8,289.01,3866.0,288.91,289.12,288.8,289.01,3866.0
2024-11-04 13:50:00,289.12,289.32,289.12,289.13,1789.0,289.12,289.32,289.12,289.13,1789.0
2024-11-04 13:55:00,288.86,288.95,288.86,288.94,828.0,288.86,288.95,288.86,288.94,828.0
2024-11-04 14:00:00,288.93,288.99,288.73,288.73,2100.0,288.93,288.99,288.73,288.73,2100.0
2024-11-04 14:05:00,288.91,289.3,288.87,288.94,4053.0,288.91,289.3,288.87,288.94,4053.0
2024-11-04 14:10:00,288.94,289.04,288.75,288.93,2134.0,288.94,289.04,288.75,288.93,2134.0
2024-11-04 14:15:00,288.85,288.93,288.75,288.78,1300.0,288.85,288.93,288.75,288.78,1300.0
2024-11-04 14:20:00,288.85,288.87,288.77,288.79,819.0,288.85,288.87,288.77,288.79,819.0
2024-11-04 14:25:00,288.8,288.87,288.57,288.6,2551.0,288.8,288.87,288.57,288.6,2551.0
2024-11-04 14:30:00,288.52,288.78,288.52,288.68,3713.0,288.52,288.78,288.52,288.68,3713.0
2024-11-04 14:35:00,288.73,288.92,288.69,288.92,1400.0,288.73,288.92,288.69,288.92,1400.0
2024-11-04 14:40:00,288.9,288.9,288.67,288.67,800.0,288.9,288.9,288.67,288.67,800.0
2024-11-04 14:45:00,288.73,288.89,288.69,288.89,800.0,288.73,288.89,288.69,288.89,800.0
2024-11-04 14:50:00,288.91,288.94,288.64,288.65,3000.0,288.91,288.94,288.64,288.65,3000.0
2024-11-04 14:55:00,288.74,288.89,288.67,288.71,2722.0,288.74,288.89,288.67,288.71,2722.0
2024-11-04 15:00:00,288.65,288.68,288.51,288.51,1801.0,288.65,288.68,288.51,288.51,1801.0
2024-11-04 15:05:00,288.48,288.7,288.47,288.69,2400.0,288.48,288.7,288.47,288.69,2400.0
2024-11-04 15:10:00,288.76,288.76,288.5,288.53,2906.0,288.76,288.76,288.5,288.53,2906.0
2024-11-04 15:15:00,288.48,288.48,288.29,288.41,2802.0,288.48,288.48,288.29,288.41,2802.0
2024-11-04 15:20:00,288.43,288.43,288.14,288.31,4571.0,288.43,288.43,288.14,288.31,4571.0
2024-11-04 15:25:00,288.24,288.4,288.17,288.28,4618.0,288.24,288.4,288.17,288.28,4618.0
2024-11-04 15:30:00,288.11,288.19,287.74,287.79,2600.0,288.11,288.19,287.74,287.79,2600.0
2024-11-04 15:35:00,287.77,287.88,287.65,287.74,5683.0,287.77,287.88,287.65,287.74,5683.0
2024-11-04 15:40:00,287.74,288.18,287.74,287.88,8509.0,287.74,288.18,287.74,287.88,8509.0
2024-11-04 15:45:00,287.92,288.07,287.71,288.0,16959.0,287.92,288.07,287.71,288.0,16959.0
2024-11-04 15:50:00,288.02,288.09,287.39,287.55,24482.0,288.02,288.09,287.39,287.55,24482.0
2024-11-04 15:55:00,287.55,287.78,287.31,287.63,37621.0,287.55,287.78,287.31,287.63,37621.0
2024-11-05 09:30:00,288.4,290.0,287.0,290.0,15685.0,288.4,290.0,287.0,290.0,15685.0
2024-11-05 09:35:00,290.06,290.92,290.0,290.66,6102.0,290.06,290.92,290.0,290.66,6102.0
2024-11-05 09:40:00,290.62,290.77,288.82,289.01,4504.0,290.62,290.77,288.82,289.01,4504.0
2024-11-05 09:45:00,289.05,290.28,289.05,290.15,2668.0,289.05,290.28,289.05,290.15,2668.0
2024-11-05 09:50:00,290.22,290.28,289.58,290.28,1718.0,290.22,290.28,289.58,290.28,1718.0
2024-11-05 09:55:00,290.28,290.73,290.27,290.73,7964.0,290.28,290.73,290.27,290.73,7964.0
2024-11-05 10:00:00,290.99,291.35,290.49,290.63,4568.0,290.99,291.35,290.49,290.63,4568.0
2024-11-05 10:05:00,290.88,291.26,290.82,291.22,1754.0,290.88,291.26,290.82,291.22,1754.0
2024-11-05 10:10:00,291.24,291.24,290.75,291.13,2965.0,291.24,291.24,290.75,291.13,2965.0
2024-11-05 10:15:00,291.13,291.46,290.92,291.22,4064.0,291.13,291.46,290.92,291.22,4064.0
2024-11-05 10:20:00,291.45,291.57,290.82,291.24,13966.0,291.45,291.57,290.82,291.24,13966.0
2024-11-05 10:25:00,291.29,291.32,291.01,291.16,4007.0,291.29,291.32,291.01,291.16,4007.0
2024-11-05 10:30:00,291.01,291.3,290.95,291.3,6080.0,291.01,291.3,290.95,291.3,6080.0
2024-11-05 10:35:00,291.1,291.76,290.95,291.73,4521.0,291.1,291.76,290.95,291.73,4521.0
2024-11-05 10:40:00,291.6,291.86,291.36,291.42,6713.0,291.6,291.86,291.36,291.42,6713.0
2024-11-05 10:45:00,291.44,291.91,291.44,291.91,2147.0,291.44,291.91,291.44,291.91,2147.0
2024-11-05 10:50:00,291.87,291.9,291.38,291.48,6217.0,291.87,291.9,291.38,291.48,6217.0
2024-11-05 10:55:00,291.38,291.49,291.13,291.49,6838.0,291.38,291.49,291.13,291.49,6838.0
2024-11-05 11:00:00,291.49,291.74,291.26,291.74,2588.0,291.49,291.74,291.26,291.74,2588.0
2024-11-05 11:05:00,291.76,292.49,291.76,292.42,1779.0,291.76,292.49,291.76,292.42,1779.0
2024-11-05 11:10:00,292.35,292.41,291.65,291.75,4663.0,292.35,292.41,291.65,291.75,4663.0
2024-11-05 11:15:00,291.75,292.02,291.66,291.88,3472.0,291.75,292.02,291.66,291.88,3472.0
2024-11-05 11:20:00,291.88,291.96,291.74,291.95,1745.0,291.88,291.96,291.74,291.95,1745.0
2024-11-05 11:25:00,291.95,292.05,291.61,291.61,1400.0,291.95,292.05,291.61,291.61,1400.0
2024-11-05 11:30:00,291.79,292.27,291.79,292.24,2056.0,291.79,292.27,291.79,292.24,2056.0
2024-11-05 11:35:00,292.19,292.21,291.89,292.21,1778.0,292.19,292.21,291.89,292.21,1778.0
2024-11-05 11:40:00,292.08,292.08,291.76,291.76,1213.0,292.08,292.08,291.76,291.76,1213.0
2024-11-05 11:45:00,291.91,291.98,291.81,291.95,1845.0,291.91,291.98,291.81,291.95,1845.0
2024-11-05 11:50:00,291.9,292.3,291.89,292.3,2486.0,291.9,292.3,291.89,292.3,2486.0
2024-11-05 11:55:00,292.32,292.57,292.31,292.55,2609.0,292.32,292.57,292.31,292.55,2609.0
2024-11-05 12:00:00,292.54,292.58,292.18,292.28,5314.0,292.54,292.58,292.18,292.28,5314.0
2024-11-05 12:05:00,292.21,292.32,292.2,292.27,1238.0,292.21,292.32,292.2,292.27,1238.0
2024-11-05 12:10:00,292.27,292.42,292.09,292.42,1535.0,292.27,292.42,292.09,292.42,1535.0
2024-11-05 12:15:00,292.46,292.63,292.39,292.63,800.0,292.46,292.63,292.39,292.63,800.0
2024-11-05 12:20:00,292.54,292.67,292.45,292.65,1273.0,292.54,292.67,292.45,292.65,1273.0
2024-11-05 12:25:00,292.55,292.56,292.15,292.35,2314.0,292.55,292.56,292.15,292.35,2314.0
2024-11-05 12:30:00,292.41,292.92,292.41,292.8,2266.0,292.41,292.92,292.41,292.8,2266.0
2024-11-05 12:35:00,292.77,293.0,292.73,292.78,2097.0,292.77,293.0,292.73,292.78,2097.0
2024-11-05 12:40:00,292.92,292.99,292.91,292.97,400.0,292.92,292.99,292.91,292.97,400.0
2024-11-05 12:45:00,292.87,293.06,292.87,292.91,1568.0,292.87,293.06,292.87,292.91,1568.0
2024-11-05 12:50:00,292.77,292.92,292.77,292.81,2180.0,292.77,292.92,292.77,292.81,2180.0
2024-11-05 12:55:00,292.82,292.98,292.82,292.82,1234.0,292.82,292.98,292.82,292.82,1234.0
2024-11-05 13:00:00,292.82,292.85,292.67,292.77,993.0,292.82,292.85,292.67,292.77,993.0
2024-11-05 13:05:00,292.86,292.93,292.86,292.91,700.0,292.86,292.93,292.86,292.91,700.0
2024-11-05 13:10:00,292.88,292.9,292.09,292.09,5187.0,292.88,292.9,292.09,292.09,5187.0
2024-11-05 13:15:00,292.26,292.6,292.26,292.38,1036.0,292.26,292.6,292.26,292.38,1036.0
2024-11-05 13:20:00,292.32,292.46,292.13,292.25,1784.0,292.32,292.46,292.13,292.25,1784.0
2024-11-05 13:25:00,292.19,292.42,292.18,292.3,700.0,292.19,292.42,292.18,292.3,700.0
2024-11-05 13:30:00,292.24,292.3,291.69,291.69,8107.0,292.24,292.3,291.69,291.69,8107.0
2024-11-05 13:35:00,291.5,291.68,291.16,291.19,1626.0,291.5,291.68,291.16,291.19,1626.0
2024-11-05 13:40:00,291.41,291.71,291.41,291.69,1710.0,291.41,291.71,291.41,291.69,1710.0
2024-11-05 13:45:00,291.69,291.89,291.54,291.54,4305.0,291.69,291.89,291.54,291.54,4305.0
2024-11-05 13:50:00,291.53,291.53,291.29,291.36,1400.0,291.53,291.53,291.29,291.36,1400.0
2024-11-05 13:55:00,291.46,291.49,291.23,291.35,3908.0,291.46,291.49,291.23,291.35,3908.0
2024-11-05 14:00:00,291.35,291.72,291.34,291.58,4433.0,291.35,291.72,291.34,291.58,4433.0
2024-11-05 14:05:00,291.58,291.73,291.44,291.73,4061.0,291.58,291.73,291.44,291.73,4061.0
2024-11-05 14:10:00,291.75,291.75,291.6,291.63,800.0,291.75,291.75,291.6,291.63,800.0
2024-11-05 14:15:00,291.63,291.93,291.62,291.86,6681.0,291.63,291.93,291.62,291.86,6681.0
2024-11-05 14:20:00,292.07,292.07,291.63,291.97,9847.0,292.07,292.07,291.63,291.97,9847.0
2024-11-05 14:25:00,292.0,292.25,291.8,292.13,5700.0,292.0,292.25,291.8,292.13,5700.0
2024-11-05 14:30:00,292.07,292.09,291.9,292.0,3222.0,292.07,292.09,291.9,292.0,3222.0
2024-11-05 14:35:00,292.07,292.21,291.99,292.16,2417.0,292.07,292.21,291.99,292.16,2417.0
2024-11-05 14:40:00,292.17,292.2,291.87,291.91,3970.0,292.17,292.2,291.87,291.91,3970.0
2024-11-05 14:45:00,291.98,291.99,291.61,291.61,1834.0,291.98,291.99,291.61,291.61,1834.0
2024-11-05 14:50:00,291.61,291.61,291.11,291.11,2980.0,291.61,291.61,291.11,291.11,2980.0
2024-11-05 14:55:00,291.13,291.22,290.92,291.17,3200.0,291.13,291.22,290.92,291.17,3200.0
2024-11-05 15:00:00,291.16,291.3,290.93,291.21,1928.0,291.16,291.3,290.93,291.21,1928.0
2024-11-05 15:05:00,291.3,291.48,291.3,291.41,2679.0,291.3,291.48,291.3,291.41,2679.0
2024-11-05 15:10:00,291.56,291.56,291.36,291.38,3431.0,291.56,291.56,291.36,291.38,3431.0
2024-11-05 15:15:00,291.33,291.88,291.28,291.84,7705.0,291.33,291.88,291.28,291.84,7705.0
2024-11-05 15:20:00,291.87,291.89,291.5,291.57,7039.0,291.87,291.89,291.5,291.57,7039.0
2024-11-05 15:25:00,291.59,291.74,291.54,291.72,5119.0,291.59,291.74,291.54,291.72,5119.0
2024-11-05 15:30:00,291.77,291.79,291.58,291.78,4854.0,291.77,291.79,291.58,291.78,4854.0
2024-11-05 15:35:00,291.69,291.79,291.45,291.59,11594.0,291.69,291.79,291.45,291.59,11594.0
2024-11-05 15:40:00,291.52,291.52,291.25,291.42,8274.0,291.52,291.52,291.25,291.42,8274.0
2024-11-05 15:45:00,291.37,291.66,291.33,291.64,6234.0,291.37,291.66,291.33,291.64,6234.0
2024-11-05 15:50:00,291.49,292.03,291.24,291.53,30662.0,291.49,292.03,291.24,291.53,30662.0
2024-11-05 15:55:00,291.61,291.86,291.45,291.84,50092.0,291.61,291.86,291.45,291.84,50092.0
2024-11-06 09:30:00,299.57,304.31,297.91,304.31,103543.0,299.57,304.31,297.91,304.31,103543.0
2024-11-06 09:35:00,304.46,305.49,304.04,304.6,13167.0,304.46,305.49,304.04,304.6,13167.0
2024-11-06 09:40:00,304.67,305.25,303.49,304.9,11293.0,304.67,305.25,303.49,304.9,11293.0
2024-11-06 09:45:00,304.75,305.41,302.76,302.76,33201.0,304.75,305.41,302.76,302.76,33201.0
2024-11-06 09:50:00,303.0,303.33,301.82,302.0,16958.0,303.0,303.33,301.82,302.0,16958.0
2024-11-06 09:55:00,302.25,303.17,302.22,303.09,4973.0,302.25,303.17,302.22,303.09,4973.0
2024-11-06 10:00:00,303.09,304.47,302.76,303.1,9224.0,303.09,304.47,302.76,303.1,9224.0
2024-11-06 10:05:00,303.06,303.2,302.24,302.82,12163.0,303.06,303.2,302.24,302.82,12163.0
2024-11-06 10:10:00,302.66,302.98,301.77,301.96,5883.0,302.66,302.98,301.77,301.96,5883.0
2024-11-06 10:15:00,301.79,302.15,301.67,301.87,6321.0,301.79,302.15,301.67,301.87,6321.0
2024-11-06 10:20:00,301.88,302.56,301.31,301.94,34242.0,301.88,302.56,301.31,301.94,34242.0
2024-11-06 10:25:00,301.77,301.97,301.28,301.8,5865.0,301.77,301.97,301.28,301.8,5865.0
2024-11-06 10:30:00,301.63,302.13,301.4,301.93,27055.0,301.63,302.13,301.4,301.93,27055.0
2024-11-06 10:35:00,301.95,302.51,301.63,302.17,51562.0,301.95,302.51,301.63,302.17,51562.0
2024-11-06 10:40:00,302.22,302.87,301.97,302.37,15652.0,302.22,302.87,301.97,302.37,15652.0
2024-11-06 10:45:00,302.37,302.65,301.99,302.32,20857.0,302.37,302.65,301.99,302.32,20857.0
2024-11-06 10:50:00,302.17,302.2,301.44,301.77,6280.0,302.17,302.2,301.44,301.77,6280.0
2024-11-06 10:55:00,301.81,302.07,300.59,300.78,15941.0,301.81,302.07,300.59,300.78,15941.0
2024-11-06 11:00:00,300.75,300.91,300.1,300.49,11797.0,300.75,300.91,300.1,300.49,11797.0
2024-11-06 11:05:00,300.49,300.97,299.78,300.01,11765.0,300.49,300.97,299.78,300.01,11765.0
2024-11-06 11:10:00,300.08,300.81,300.04,300.76,8858.0,300.08,300.81,300.04,300.76,8858.0
2024-11-06 11:15:00,300.78,301.39,300.64,301.33,6797.0,300.78,301.39,300.64,301.33,6797.0
2024-11-06 11:20:00,301.09,301.36,299.84,301.06,19227.0,301.09,301.36,299.84,301.06,19227.0
2024-11-06 11:25:00,300.98,301.49,300.97,301.32,2530.0,300.98,301.49,300.97,301.32,2530.0
2024-11-06 11:30:00,301.13,301.94,300.95,301.84,7519.0,301.13,301.94,300.95,301.84,7519.0
2024-11-06 11:35:00,301.95,302.1,301.67,302.02,4096.0,301.95,302.1,301.67,302.02,4096.0
2024-11-06 11:40:00,301.94,301.98,300.83,300.83,8058.0,301.94,301.98,300.83,300.83,8058.0
2024-11-06 11:45:00,301.06,301.67,300.63,301.67,7896.0,301.06,301.67,300.63,301.67,7896.0
2024-11-06 11:50:00,302.04,302.3,302.03,302.13,2323.0,302.04,302.3,302.03,302.13,2323.0
2024-11-06 11:55:00,302.43,302.43,301.79,301.98,2744.0,302.43,302.43,301.79,301.98,2744.0
2024-11-06 12:00:00,301.89,302.18,301.54,302.18,5118.0,301.89,302.18,301.54,302.18,5118.0
2024-11-06 12:05:00,301.97,302.3,301.97,302.16,7267.0,301.97,302.3,301.97,302.16,7267.0
2024-11-06 12:10:00,302.14,302.37,302.1,302.15,6849.0,302.14,302.37,302.1,302.15,6849.0
2024-11-06 12:15:00,302.18,302.18,301.65,301.65,3256.0,302.18,302.18,301.65,301.65,3256.0
2024-11-06 12:20:00,302.17,302.18,301.78,301.78,26920.0,302.17,302.18,301.78,301.78,26920.0
2024-11-06 12:25:00,301.83,301.83,301.17,301.46,6992.0,301.83,301.83,301.17,301.46,6992.0
2024-11-06 12:30:00,301.46,301.46,300.6,301.4,5154.0,301.46,301.46,300.6,301.4,5154.0
2024-11-06 12:35:00,301.13,301.58,301.13,301.41,4179.0,301.13,301.58,301.13,301.41,4179.0
2024-11-06 12:40:00,301.39,301.5,301.19,301.19,3664.0,301.39,301.5,301.19,301.19,3664.0
2024-11-06 12:45:00,301.31,301.5,301.17,301.23,8517.0,301.31,301.5,301.17,301.23,8517.0
2024-11-06 12:50:00,301.35,301.35,300.82,300.94,18369.0,301.35,301.35,300.82,300.94,18369.0
2024-11-06 12:55:00,300.94,301.11,300.6,301.0,13303.0,300.94,301.11,300.6,301.0,13303.0
2024-11-06 13:00:00,300.94,301.05,300.75,300.77,6019.0,300.94,301.05,300.75,300.77,6019.0
2024-11-06 13:05:00,300.75,300.75,300.4,300.62,4608.0,300.75,300.75,300.4,300.62,4608.0
2024-11-06 13:10:00,300.8,301.1,300.78,301.0,4160.0,300.8,301.1,300.78,301.0,4160.0
2024-11-06 13:15:00,301.0,301.12,300.95,301.12,11315.0,301.0,301.12,300.95,301.12,11315.0
2024-11-06 13:20:00,301.12,301.86,300.87,301.47,20189.0,301.12,301.86,300.87,301.47,20189.0
2024-11-06 13:25:00,301.4,301.45,301.06,301.41,6628.0,301.4,301.45,301.06,301.41,6628.0
2024-11-06 13:30:00,301.45,301.64,301.33,301.38,5052.0,301.45,301.64,301.33,301.38,5052.0
2024-11-06 13:35:00,301.43,301.56,300.86,301.27,29515.0,301.43,301.56,300.86,301.27,29515.0
2024-11-06 13:40:00,301.23,301.78,301.23,301.49,1831.0,301.23,301.78,301.23,301.49,1831.0
2024-11-06 13:45:00,301.63,301.96,301.57,301.95,1249.0,301.63,301.96,301.57,301.95,1249.0
2024-11-06 13:50:00,301.96,302.25,301.52,301.52,32183.0,301.96,302.25,301.52,301.52,32183.0
2024-11-06 13:55:00,301.57,301.84,301.48,301.66,6810.0,301.57,301.84,301.48,301.66,6810.0
2024-11-06 14:00:00,301.74,301.95,301.73,301.82,5774.0,301.74,301.95,301.73,301.82,5774.0
2024-11-06 14:05:00,301.88,301.88,301.53,301.6,4028.0,301.88,301.88,301.53,301.6,4028.0
2024-11-06 14:10:00,301.63,302.08,301.54,301.86,13775.0,301.63,302.08,301.54,301.86,13775.0
2024-11-06 14:15:00,301.91,302.21,301.87,302.19,10043.0,301.91,302.21,301.87,302.19,10043.0
2024-11-06 14:20:00,302.21,302.29,302.08,302.09,7391.0,302.21,302.29,302.08,302.09,7391.0
2024-11-06 14:25:00,302.12,302.28,302.05,302.25,4828.0,302.12,302.28,302.05,302.25,4828.0
2024-11-06 14:30:00,302.19,302.35,302.14,302.15,14242.0,302.19,302.35,302.14,302.15,14242.0
2024-11-06 14:35:00,302.14,302.56,302.1,302.46,6074.0,302.14,302.56,302.1,302.46,6074.0
2024-11-06 14:40:00,302.5,302.73,302.5,302.72,3213.0,302.5,302.73,302.5,302.72,3213.0
2024-11-06 14:45:00,302.9,303.01,302.75,302.85,5901.0,302.9,303.01,302.75,302.85,5901.0
2024-11-06 14:50:00,302.75,302.8,302.58,302.69,2715.0,302.75,302.8,302.58,302.69,2715.0
2024-11-06 14:55:00,302.68,302.69,301.75,301.75,12722.0,302.68,302.69,301.75,301.75,12722.0
2024-11-06 15:00:00,302.02,302.25,301.97,301.97,4972.0,302.02,302.25,301.97,301.97,4972.0
2024-11-06 15:05:00,302.15,302.18,301.56,301.57,4707.0,302.15,302.18,301.56,301.57,4707.0
2024-11-06 15:10:00,301.63,301.91,301.63,301.78,9898.0,301.63,301.91,301.63,301.78,9898.0
2024-11-06 15:15:00,301.71,301.76,301.3,301.36,10843.0,301.71,301.76,301.3,301.36,10843.0
2024-11-06 15:20:00,301.31,301.4,300.63,300.75,14366.0,301.31,301.4,300.63,300.75,14366.0
2024-11-06 15:25:00,300.82,301.07,300.55,300.55,19090.0,300.82,301.07,300.55,300.55,19090.0
2024-11-06 15:30:00,300.69,300.86,300.63,300.66,10313.0,300.69,300.86,300.63,300.66,10313.0
2024-11-06 15:35:00,300.58,300.58,300.11,300.16,13874.0,300.58,300.58,300.11,300.16,13874.0
2024-11-06 15:40:00,300.15,300.86,299.99,300.68,28367.0,300.15,300.86,299.99,300.68,28367.0
2024-11-06 15:45:00,300.7,301.12,300.63,300.95,47047.0,300.7,301.12,300.63,300.95,47047.0
2024-11-06 15:50:00,300.81,301.31,300.39,301.14,62997.0,300.81,301.31,300.39,301.14,62997.0
2024-11-06 15:55:00,301.55,302.9,301.25,302.31,103623.0,301.55,302.9,301.25,302.31,103623.0
2024-11-07 09:30:00,302.67,303.21,302.21,302.32,20752.0,302.67,303.21,302.21,302.32,20752.0
2024-11-07 09:35:00,302.19,302.89,302.11,302.84,12956.0,302.19,302.89,302.11,302.84,12956.0
2024-11-07 09:40:00,302.82,303.55,302.69,302.84,4595.0,302.82,303.55,302.69,302.84,4595.0
2024-11-07 09:45:00,302.85,302.91,302.67,302.81,2400.0,302.85,302.91,302.67,302.81,2400.0
2024-11-07 09:50:00,302.71,303.25,302.53,302.75,7131.0,302.71,303.25,302.53,302.75,7131.0
2024-11-07 09:55:00,302.69,302.83,301.93,301.93,3153.0,302.69,302.83,301.93,301.93,3153.0
2024-11-07 10:00:00,302.37,302.5,301.09,301.38,2923.0,302.37,302.5,301.09,301.38,2923.0
2024-11-07 10:05:00,301.38,302.28,301.38,302.03,4942.0,301.38,302.28,301.38,302.03,4942.0
2024-11-07 10:10:00,302.26,302.62,302.07,302.16,3155.0,302.26,302.62,302.07,302.16,3155.0
2024-11-07 10:15:00,302.04,302.22,301.82,301.82,4175.0,302.04,302.22,301.82,301.82,4175.0
2024-11-07 10:20:00,301.82,301.88,301.2,301.66,3098.0,301.82,301.88,301.2,301.66,3098.0
2024-11-07 10:25:00,301.72,302.09,301.71,301.89,3289.0,301.72,302.09,301.71,301.89,3289.0
2024-11-07 10:30:00,301.94,302.08,301.05,301.31,7202.0,301.94,302.08,301.05,301.31,7202.0
2024-11-07 10:35:00,301.21,301.87,301.21,301.55,9124.0,301.21,301.87,301.21,301.55,9124.0
2024-11-07 10:40:00,301.59,301.85,301.33,301.49,7180.0,301.59,301.85,301.33,301.49,7180.0
2024-11-07 10:45:00,301.5,301.64,301.4,301.4,5638.0,301.5,301.64,301.4,301.4,5638.0
2024-11-07 10:50:00,301.54,302.4,301.54,302.07,31769.0,301.54,302.4,301.54,302.07,31769.0
2024-11-07 10:55:00,302.11,302.95,302.1,302.77,14691.0,302.11,302.95,302.1,302.77,14691.0
2024-11-07 11:00:00,302.77,302.96,302.33,302.34,10987.0,302.77,302.96,302.33,302.34,10987.0
2024-11-07 11:05:00,302.07,302.45,301.97,302.17,1267.0,302.07,302.45,301.97,302.17,1267.0
2024-11-07 11:10:00,302.03,302.15,301.87,302.03,5717.0,302.03,302.15,301.87,302.03,5717.0
2024-11-07 11:15:00,301.79,302.0,301.78,301.78,1097.0,301.79,302.0,301.78,301.78,1097.0
2024-11-07 11:20:00,302.0,302.32,302.0,302.09,3286.0,302.0,302.32,302.0,302.09,3286.0
2024-11-07 11:25:00,302.31,302.31,302.09,302.17,614.0,302.31,302.31,302.09,302.17,614.0
2024-11-07 11:30:00,302.16,302.73,302.06,302.48,4630.0,302.16,302.73,302.06,302.48,4630.0
2024-11-07 11:35:00,302.66,303.27,302.43,303.14,6631.0,302.66,303.27,302.43,303.14,6631.0
2024-11-07 11:40:00,303.13,303.36,303.04,303.1,6384.0,303.13,303.36,303.04,303.1,6384.0
2024-11-07 11:45:00,303.11,303.28,302.88,303.28,3437.0,303.11,303.28,302.88,303.28,3437.0
2024-11-07 11:50:00,303.27,303.99,303.27,303.82,4366.0,303.27,303.99,303.27,303.82,4366.0
2024-11-07 11:55:00,303.77,303.86,303.66,303.69,740.0,303.77,303.86,303.66,303.69,740.0
2024-11-07 12:00:00,303.69,303.83,303.48,303.56,3489.0,303.69,303.83,303.48,303.56,3489.0
2024-11-07 12:05:00,303.54,303.57,303.27,303.49,2654.0,303.54,303.57,303.27,303.49,2654.0
2024-11-07 12:10:00,303.52,303.75,303.52,303.69,1300.0,303.52,303.75,303.52,303.69,1300.0
2024-11-07 12:15:00,303.86,303.86,303.67,303.75,2122.0,303.86,303.86,303.67,303.75,2122.0
2024-11-07 12:20:00,303.77,303.77,303.47,303.56,3345.0,303.77,303.77,303.47,303.56,3345.0
2024-11-07 12:25:00,303.56,303.61,303.37,303.61,5802.0,303.56,303.61,303.37,303.61,5802.0
2024-11-07 12:30:00,303.88,304.0,303.67,303.67,2400.0,303.88,304.0,303.67,303.67,2400.0
2024-11-07 12:35:00,303.79,304.05,303.74,303.91,2805.0,303.79,304.05,303.74,303.91,2805.0
2024-11-07 12:40:00,303.82,304.35,303.72,304.21,1215.0,303.82,304.35,303.72,304.21,1215.0
2024-11-07 12:45:00,304.21,304.53,304.21,304.35,1639.0,304.21,304.53,304.21,304.35,1639.0
2024-11-07 12:50:00,304.41,304.41,304.12,304.15,1261.0,304.41,304.41,304.12,304.15,1261.0
2024-11-07 12:55:00,304.2,304.24,304.2,304.24,300.0,304.2,304.24,304.2,304.24,300.0
2024-11-07 13:00:00,304.08,304.17,303.78,303.78,3898.0,304.08,304.17,303.78,303.78,3898.0
2024-11-07 13:05:00,303.91,303.91,303.39,303.43,5624.0,303.91,303.91,303.39,303.43,5624.0
2024-11-07 13:10:00,303.63,303.82,303.58,303.79,2937.0,303.63,303.82,303.58,303.79,2937.0
2024-11-07 13:15:00,303.75,303.75,303.57,303.57,800.0,303.75,303.75,303.57,303.57,800.0
2024-11-07 13:20:00,303.59,303.99,303.59,303.79,1125.0,303.59,303.99,303.59,303.79,1125.0
2024-11-07 13:25:00,303.85,303.86,303.67,303.78,1300.0,303.85,303.86,303.67,303.78,1300.0
2024-11-07 13:30:00,303.66,303.69,303.54,303.68,2200.0,303.66,303.69,303.54,303.68,2200.0
2024-11-07 13:35:00,303.63,303.92,303.59,303.84,7336.0,303.63,303.92,303.59,303.84,7336.0
2024-11-07 13:40:00,303.84,303.84,303.57,303.69,1486.0,303.84,303.84,303.57,303.69,1486.0
2024-11-07 13:45:00,303.69,304.02,303.68,304.02,2202.0,303.69,304.02,303.68,304.02,2202.0
2024-11-07 13:50:00,303.98,304.22,303.98,304.11,1671.0,303.98,304.22,303.98,304.11,1671.0
2024-11-07 13:55:00,304.18,304.3,303.98,304.3,2823.0,304.18,304.3,303.98,304.3,2823.0
2024-11-07 14:00:00,304.42,304.46,303.8,303.93,7255.0,304.42,304.46,303.8,303.93,7255.0
2024-11-07 14:05:00,303.88,304.28,303.87,304.21,3074.0,303.88,304.28,303.87,304.21,3074.0
2024-11-07 14:10:00,304.18,304.24,304.14,304.15,829.0,304.18,304.24,304.14,304.15,829.0
2024-11-07 14:15:00,304.37,304.47,304.36,304.36,1900.0,304.37,304.47,304.36,304.36,1900.0
2024-11-07 14:20:00,304.48,304.74,304.38,304.54,4098.0,304.48,304.74,304.38,304.54,4098.0
2024-11-07 14:25:00,304.72,304.99,304.72,304.82,2483.0,304.72,304.99,304.72,304.82,2483.0
2024-11-07 14:30:00,304.8,304.9,304.62,304.62,3849.0,304.8,304.9,304.62,304.62,3849.0
2024-11-07 14:35:00,304.7,304.86,304.7,304.81,3714.0,304.7,304.86,304.7,304.81,3714.0
2024-11-07 14:40:00,304.77,304.78,304.3,304.37,7201.0,304.77,304.78,304.3,304.37,7201.0
2024-11-07 14:45:00,304.4,305.12,304.39,305.05,6769.0,304.4,305.12,304.39,305.05,6769.0
2024-11-07 14:50:00,305.02,305.18,304.72,304.72,2673.0,305.02,305.18,304.72,304.72,2673.0
2024-11-07 14:55:00,304.85,305.07,304.8,305.06,2825.0,304.85,305.07,304.8,305.06,2825.0
2024-11-07 15:00:00,304.99,304.99,304.55,304.63,2908.0,304.99,304.99,304.55,304.63,2908.0
2024-11-07 15:05:00,304.59,304.7,304.23,304.23,17497.0,304.59,304.7,304.23,304.23,17497.0
2024-11-07 15:10:00,304.23,305.05,304.22,304.91,8997.0,304.23,305.05,304.22,304.91,8997.0
2024-11-07 15:15:00,305.04,305.55,305.04,305.4,4864.0,305.04,305.55,305.04,305.4,4864.0
2024-11-07 15:20:00,305.42,305.77,305.41,305.76,1604.0,305.42,305.77,305.41,305.76,1604.0
2024-11-07 15:25:00,305.81,305.89,305.64,305.64,4459.0,305.81,305.89,305.64,305.64,4459.0
2024-11-07 15:30:00,305.71,305.71,305.4,305.66,3137.0,305.71,305.71,305.4,305.66,3137.0
2024-11-07 15:35:00,305.76,305.76,305.45,305.53,2667.0,305.76,305.76,305.45,305.53,2667.0
2024-11-07 15:40:00,305.65,305.86,305.6,305.77,3624.0,305.65,305.86,305.6,305.77,3624.0
2024-11-07 15:45:00,305.82,306.23,305.82,305.95,6576.0,305.82,306.23,305.82,305.95,6576.0
2024-11-07 15:50:00,305.85,306.11,305.3,305.71,28242.0,305.85,306.11,305.3,305.71,28242.0
2024-11-07 15:55:00,305.71,305.71,305.29,305.6,32938.0,305.71,305.71,305.29,305.6,32938.0
2024-11-08 09:30:00,306.26,307.18,305.92,307.07,17927.0,306.26,307.18,305.92,307.07,17927.0
2024-11-08 09:35:00,306.74,306.74,305.37,305.86,3348.0,306.74,306.74,305.37,305.86,3348.0
2024-11-08 09:40:00,305.9,306.55,305.9,306.38,2627.0,305.9,306.55,305.9,306.38,2627.0
2024-11-08 09:45:00,306.35,306.47,306.04,306.33,6013.0,306.35,306.47,306.04,306.33,6013.0
2024-11-08 09:50:00,306.42,306.54,305.88,306.25,3186.0,306.42,306.54,305.88,306.25,3186.0
2024-11-08 09:55:00,306.6,306.79,306.33,306.33,3497.0,306.6,306.79,306.33,306.33,3497.0
2024-11-08 10:00:00,306.51,306.64,306.19,306.28,26773.0,306.51,306.64,306.19,306.28,26773.0
2024-11-08 10:05:00,306.11,306.39,305.66,305.93,4689.0,306.11,306.39,305.66,305.93,4689.0
2024-11-08 10:10:00,305.68,306.04,305.45,305.59,4770.0,305.68,306.04,305.45,305.59,4770.0
2024-11-08 10:15:00,305.65,306.02,305.65,306.02,1935.0,305.65,306.02,305.65,306.02,1935.0
2024-11-08 10:20:00,306.0,306.07,305.38,305.38,7603.0,306.0,306.07,305.38,305.38,7603.0
2024-11-08 10:25:00,305.71,305.73,305.37,305.48,10736.0,305.71,305.73,305.37,305.48,10736.0
2024-11-08 10:30:00,305.51,305.7,305.42,305.5,2228.0,305.51,305.7,305.42,305.5,2228.0
2024-11-08 10:35:00,305.37,305.81,305.02,305.73,4343.0,305.37,305.81,305.02,305.73,4343.0
2024-11-08 10:40:00,305.68,305.68,305.37,305.49,2215.0,305.68,305.68,305.37,305.49,2215.0
2024-11-08 10:45:00,305.83,306.09,305.83,305.92,2592.0,305.83,306.09,305.83,305.92,2592.0
2024-11-08 10:50:00,306.02,306.06,305.74,305.8,4773.0,306.02,306.06,305.74,305.8,4773.0
2024-11-08 10:55:00,305.88,305.96,305.48,305.96,2947.0,305.88,305.96,305.48,305.96,2947.0
2024-11-08 11:00:00,305.86,305.96,305.71,305.96,3354.0,305.86,305.96,305.71,305.96,3354.0
2024-11-08 11:05:00,306.0,306.1,305.78,305.9,19834.0,306.0,306.1,305.78,305.9,19834.0
2024-11-08 11:10:00,305.99,306.07,305.8,305.8,15300.0,305.99,306.07,305.8,305.8,15300.0
2024-11-08 11:15:00,305.96,305.96,305.8,305.82,1837.0,305.96,305.96,305.8,305.82,1837.0
2024-11-08 11:20:00,305.93,306.06,305.93,306.02,1508.0,305.93,306.06,305.93,306.02,1508.0
2024-11-08 11:25:00,306.05,306.05,305.62,305.84,3102.0,306.05,306.05,305.62,305.84,3102.0
2024-11-08 11:30:00,305.84,306.0,305.7,305.88,2689.0,305.84,306.0,305.7,305.88,2689.0
2024-11-08 11:35:00,305.88,305.95,305.67,305.95,2599.0,305.88,305.95,305.67,305.95,2599.0
2024-11-08 11:40:00,305.93,305.97,305.79,305.8,997.0,305.93,305.97,305.79,305.8,997.0
2024-11-08 11:45:00,305.59,305.85,305.59,305.72,1501.0,305.59,305.85,305.59,305.72,1501.0
2024-11-08 11:50:00,305.85,306.11,305.83,305.86,4378.0,305.85,306.11,305.83,305.86,4378.0
2024-11-08 11:55:00,306.04,306.04,305.86,305.95,1858.0,306.04,306.04,305.86,305.95,1858.0
2024-11-08 12:00:00,305.93,305.96,305.68,305.68,1943.0,305.93,305.96,305.68,305.68,1943.0
2024-11-08 12:05:00,305.73,305.97,305.66,305.9,4675.0,305.73,305.97,305.66,305.9,4675.0
2024-11-08 12:10:00,305.92,305.95,305.88,305.88,1300.0,305.92,305.95,305.88,305.88,1300.0
2024-11-08 12:15:00,305.97,305.97,305.61,305.81,1686.0,305.97,305.97,305.61,305.81,1686.0
2024-11-08 12:20:00,305.85,305.95,305.68,305.74,3403.0,305.85,305.95,305.68,305.74,3403.0
2024-11-08 12:25:00,305.72,305.72,305.55,305.56,625.0,305.72,305.72,305.55,305.56,625.0
2024-11-08 12:30:00,305.52,305.6,305.38,305.42,1000.0,305.52,305.6,305.38,305.42,1000.0
2024-11-08 12:35:00,305.37,305.69,305.37,305.68,1204.0,305.37,305.69,305.37,305.68,1204.0
2024-11-08 12:40:00,305.71,306.0,305.71,306.0,1308.0,305.71,306.0,305.71,306.0,1308.0
2024-11-08 12:45:00,306.03,306.05,305.89,306.05,2511.0,306.03,306.05,305.89,306.05,2511.0
2024-11-08 12:50:00,306.05,306.16,305.94,305.94,3434.0,306.05,306.16,305.94,305.94,3434.0
2024-11-08 12:55:00,305.85,306.06,305.83,305.98,2080.0,305.85,306.06,305.83,305.98,2080.0
2024-11-08 13:00:00,305.87,306.04,305.8,305.87,2653.0,305.87,306.04,305.8,305.87,2653.0
2024-11-08 13:05:00,305.91,305.95,305.91,305.94,900.0,305.91,305.95,305.91,305.94,900.0
2024-11-08 13:10:00,305.94,305.94,305.7,305.87,2000.0,305.94,305.94,305.7,305.87,2000.0
2024-11-08 13:15:00,305.83,305.93,305.69,305.69,1326.0,305.83,305.93,305.69,305.69,1326.0
2024-11-08 13:20:00,305.77,305.91,305.68,305.76,1924.0,305.77,305.91,305.68,305.76,1924.0
2024-11-08 13:25:00,305.73,305.77,305.73,305.77,1000.0,305.73,305.77,305.73,305.77,1000.0
2024-11-08 13:30:00,305.74,305.81,305.58,305.81,2434.0,305.74,305.81,305.58,305.81,2434.0
2024-11-08 13:35:00,305.94,306.03,305.87,306.0,3036.0,305.94,306.03,305.87,306.0,3036.0
2024-11-08 13:40:00,306.0,306.01,305.93,305.93,2472.0,306.0,306.01,305.93,305.93,2472.0
2024-11-08 13:45:00,305.98,305.98,305.69,305.83,2060.0,305.98,305.98,305.69,305.83,2060.0
2024-11-08 13:50:00,305.77,305.77,305.47,305.57,1000.0,305.77,305.77,305.47,305.57,1000.0
2024-11-08 13:55:00,305.45,305.72,305.45,305.72,1188.0,305.45,305.72,305.45,305.72,1188.0
2024-11-08 14:00:00,305.67,305.87,305.55,305.55,1002.0,305.67,305.87,305.55,305.55,1002.0
2024-11-08 14:05:00,305.55,305.55,305.55,305.55,0.0,305.55,305.55,305.55,305.55,0.0
2024-11-08 14:10:00,305.62,305.62,305.51,305.51,555.0,305.62,305.62,305.51,305.51,555.0
2024-11-08 14:15:00,305.64,305.77,305.62,305.72,2300.0,305.64,305.77,305.62,305.72,2300.0
2024-11-08 14:20:00,305.74,305.82,305.65,305.67,2449.0,305.74,305.82,305.65,305.67,2449.0
2024-11-08 14:25:00,305.7,305.8,305.7,305.73,1266.0,305.7,305.8,305.7,305.73,1266.0
2024-11-08 14:30:00,305.72,305.86,305.71,305.79,1206.0,305.72,305.86,305.71,305.79,1206.0
2024-11-08 14:35:00,305.99,306.02,305.87,305.94,2770.0,305.99,306.02,305.87,305.94,2770.0
2024-11-08 14:40:00,306.0,306.03,305.89,305.89,2039.0,306.0,306.03,305.89,305.89,2039.0
2024-11-08 14:45:00,305.99,306.0,305.87,305.88,455.0,305.99,306.0,305.87,305.88,455.0
2024-11-08 14:50:00,305.93,305.96,305.87,305.87,1195.0,305.93,305.96,305.87,305.87,1195.0
2024-11-08 14:55:00,305.85,305.88,305.78,305.79,1959.0,305.85,305.88,305.78,305.79,1959.0
2024-11-08 15:00:00,305.8,306.0,305.51,305.93,3097.0,305.8,306.0,305.51,305.93,3097.0
2024-11-08 15:05:00,305.91,306.07,305.91,305.94,1625.0,305.91,306.07,305.91,305.94,1625.0
2024-11-08 15:10:00,305.96,306.0,305.76,305.88,3465.0,305.96,306.0,305.76,305.88,3465.0
2024-11-08 15:15:00,305.97,306.0,305.79,305.79,2100.0,305.97,306.0,305.79,305.79,2100.0
2024-11-08 15:20:00,305.91,305.91,305.5,305.73,3916.0,305.91,305.91,305.5,305.73,3916.0
2024-11-08 15:25:00,305.75,306.43,305.75,306.28,10274.0,305.75,306.43,305.75,306.28,10274.0
2024-11-08 15:30:00,306.32,306.33,306.0,306.1,8074.0,306.32,306.33,306.0,306.1,8074.0
2024-11-08 15:35:00,306.05,306.33,306.03,306.2,4158.0,306.05,306.33,306.03,306.2,4158.0
2024-11-08 15:40:00,306.05,306.25,305.99,306.08,6833.0,306.05,306.25,305.99,306.08,6833.0
2024-11-08 15:45:00,306.08,306.35,306.08,306.35,2234.0,306.08,306.35,306.08,306.35,2234.0
2024-11-08 15:50:00,306.2,306.68,305.87,305.96,13273.0,306.2,306.68,305.87,305.96,13273.0
2024-11-08 15:55:00,305.97,306.12,305.48,305.61,69758.0,305.97,306.12,305.48,305.61,69758.0
2024-11-11 09:30:00,305.46,307.9,304.64,306.79,18642.0,305.46,307.9,304.64,306.79,18642.0
2024-11-11 09:35:00,306.79,306.79,306.35,306.35,600.0,306.79,306.79,306.35,306.35,600.0
2024-11-11 09:40:00,306.1,306.47,305.64,305.94,1778.0,306.1,306.47,305.64,305.94,1778.0
2024-11-11 09:45:00,305.9,306.48,305.63,306.26,6614.0,305.9,306.48,305.63,306.26,6614.0
2024-11-11 09:50:00,306.28,306.63,306.16,306.63,1614.0,306.28,306.63,306.16,306.63,1614.0
2024-11-11 09:55:00,306.69,306.81,306.54,306.72,1690.0,306.69,306.81,306.54,306.72,1690.0
2024-11-11 10:00:00,306.75,307.06,306.36,306.75,18142.0,306.75,307.06,306.36,306.75,18142.0
2024-11-11 10:05:00,306.78,307.48,306.72,307.48,6430.0,306.78,307.48,306.72,307.48,6430.0
2024-11-11 10:10:00,307.56,307.67,307.02,307.24,2311.0,307.56,307.67,307.02,307.24,2311.0
2024-11-11 10:15:00,307.03,307.36,306.48,307.32,8141.0,307.03,307.36,306.48,307.32,8141.0
2024-11-11 10:20:00,307.33,307.74,307.33,307.65,2729.0,307.33,307.74,307.33,307.65,2729.0
2024-11-11 10:25:00,307.63,308.12,307.55,307.82,3196.0,307.63,308.12,307.55,307.82,3196.0
2024-11-11 10:30:00,307.75,308.47,307.74,308.47,11820.0,307.75,308.47,307.74,308.47,11820.0
2024-11-11 10:35:00,308.5,308.88,308.4,308.8,3839.0,308.5,308.88,308.4,308.8,3839.0
2024-11-11 10:40:00,308.8,308.83,308.6,308.64,8071.0,308.8,308.83,308.6,308.64,8071.0
2024-11-11 10:45:00,308.58,308.83,308.58,308.83,2722.0,308.58,308.83,308.58,308.83,2722.0
2024-11-11 10:50:00,308.77,309.25,308.77,309.2,4572.0,308.77,309.25,308.77,309.2,4572.0
2024-11-11 10:55:00,309.25,309.25,308.89,308.99,6130.0,309.25,309.25,308.89,308.99,6130.0
2024-11-11 11:00:00,308.99,309.72,308.76,309.67,12755.0,308.99,309.72,308.76,309.67,12755.0
2024-11-11 11:05:00,309.67,310.14,309.31,310.05,17284.0,309.67,310.14,309.31,310.05,17284.0
2024-11-11 11:10:00,309.95,310.13,309.85,310.13,5317.0,309.95,310.13,309.85,310.13,5317.0
2024-11-11 11:15:00,310.03,310.04,308.98,309.21,15604.0,310.03,310.04,308.98,309.21,15604.0
2024-11-11 11:20:00,309.21,309.48,309.2,309.27,1430.0,309.21,309.48,309.2,309.27,1430.0
2024-11-11 11:25:00,309.44,309.66,309.43,309.66,2016.0,309.44,309.66,309.43,309.66,2016.0
2024-11-11 11:30:00,309.56,309.99,309.23,309.64,5192.0,309.56,309.99,309.23,309.64,5192.0
2024-11-11 11:35:00,309.99,310.41,309.84,310.06,6666.0,309.99,310.41,309.84,310.06,6666.0
2024-11-11 11:40:00,310.07,310.07,309.67,309.85,1354.0,310.07,310.07,309.67,309.85,1354.0
2024-11-11 11:45:00,309.68,309.68,309.42,309.61,902.0,309.68,309.68,309.42,309.61,902.0
2024-11-11 11:50:00,309.95,310.06,309.57,310.06,2244.0,309.95,310.06,309.57,310.06,2244.0
2024-11-11 11:55:00,310.19,310.19,309.89,309.99,2300.0,310.19,310.19,309.89,309.99,2300.0
2024-11-11 12:00:00,309.89,310.04,309.6,309.63,7251.0,309.89,310.04,309.6,309.63,7251.0
2024-11-11 12:05:00,309.5,309.82,309.47,309.8,2742.0,309.5,309.82,309.47,309.8,2742.0
2024-11-11 12:10:00,309.78,310.03,309.76,310.03,2686.0,309.78,310.03,309.76,310.03,2686.0
2024-11-11 12:15:00,310.21,310.4,310.17,310.2,1677.0,310.21,310.4,310.17,310.2,1677.0
2024-11-11 12:20:00,310.27,310.7,310.19,310.5,5510.0,310.27,310.7,310.19,310.5,5510.0
2024-11-11 12:25:00,310.39,310.39,309.88,310.1,97658.0,310.39,310.39,309.88,310.1,97658.0
2024-11-11 12:30:00,310.25,310.32,310.2,310.22,1663.0,310.25,310.32,310.2,310.22,1663.0
2024-11-11 12:35:00,310.25,310.33,310.16,310.16,1965.0,310.25,310.33,310.16,310.16,1965.0
2024-11-11 12:40:00,310.16,310.55,310.14,310.39,4417.0,310.16,310.55,310.14,310.39,4417.0
2024-11-11 12:45:00,310.47,311.28,310.39,310.96,101855.0,310.47,311.28,310.39,310.96,101855.0
2024-11-11 12:50:00,310.92,311.37,310.74,311.25,3155.0,310.92,311.37,310.74,311.25,3155.0
2024-11-11 12:55:00,311.26,311.26,310.79,310.82,34505.0,311.26,311.26,310.79,310.82,34505.0
2024-11-11 13:00:00,310.75,311.36,310.59,311.26,10780.0,310.75,311.36,310.59,311.26,10780.0
2024-11-11 13:05:00,310.91,311.14,310.59,311.14,2204.0,310.91,311.14,310.59,311.14,2204.0
2024-11-11 13:10:00,311.32,311.33,310.96,311.17,2807.0,311.32,311.33,310.96,311.17,2807.0
2024-11-11 13:15:00,311.21,311.53,311.21,311.53,2974.0,311.21,311.53,311.21,311.53,2974.0
2024-11-11 13:20:00,311.46,311.46,311.16,311.45,3587.0,311.46,311.46,311.16,311.45,3587.0
2024-11-11 13:25:00,311.37,311.58,311.28,311.52,4838.0,311.37,311.58,311.28,311.52,4838.0
2024-11-11 13:30:00,311.56,311.7,311.46,311.46,3076.0,311.56,311.7,311.46,311.46,3076.0
2024-11-11 13:35:00,311.55,312.32,311.46,312.1,4102.0,311.55,312.32,311.46,312.1,4102.0
2024-11-11 13:40:00,312.08,312.3,312.08,312.3,1863.0,312.08,312.3,312.08,312.3,1863.0
2024-11-11 13:45:00,312.26,312.55,312.17,312.49,4169.0,312.26,312.55,312.17,312.49,4169.0
2024-11-11 13:50:00,312.61,312.61,312.16,312.5,6163.0,312.61,312.61,312.16,312.5,6163.0
2024-11-11 13:55:00,312.49,312.49,311.95,311.95,2010.0,312.49,312.49,311.95,311.95,2010.0
2024-11-11 14:00:00,311.87,312.0,311.57,311.93,3800.0,311.87,312.0,311.57,311.93,3800.0
2024-11-11 14:05:00,312.01,312.09,311.59,311.75,7313.0,312.01,312.09,311.59,311.75,7313.0
2024-11-11 14:10:00,311.75,311.9,311.66,311.81,5690.0,311.75,311.9,311.66,311.81,5690.0
2024-11-11 14:15:00,311.82,312.11,311.72,311.8,2601.0,311.82,312.11,311.72,311.8,2601.0
2024-11-11 14:20:00,311.89,312.01,311.89,311.99,701.0,311.89,312.01,311.89,311.99,701.0
2024-11-11 14:25:00,311.96,312.34,311.87,312.1,6128.0,311.96,312.34,311.87,312.1,6128.0
2024-11-11 14:30:00,312.22,312.24,312.01,312.24,6674.0,312.22,312.24,312.01,312.24,6674.0
2024-11-11 14:35:00,312.24,312.29,312.02,312.29,4183.0,312.24,312.29,312.02,312.29,4183.0
2024-11-11 14:40:00,312.35,312.44,312.22,312.22,7296.0,312.35,312.44,312.22,312.22,7296.0
2024-11-11 14:45:00,312.32,312.49,312.29,312.49,3864.0,312.32,312.49,312.29,312.49,3864.0
2024-11-11 14:50:00,312.37,312.37,312.19,312.22,3447.0,312.37,312.37,312.19,312.22,3447.0
2024-11-11 14:55:00,312.12,312.41,312.05,312.41,2754.0,312.12,312.41,312.05,312.41,2754.0
2024-11-11 15:00:00,312.36,312.81,312.35,312.8,9831.0,312.36,312.81,312.35,312.8,9831.0
2024-11-11 15:05:00,312.84,313.35,312.82,313.31,21378.0,312.84,313.35,312.82,313.31,21378.0
2024-11-11 15:10:00,313.26,313.5,313.17,313.25,13281.0,313.26,313.5,313.17,313.25,13281.0
2024-11-11 15:15:00,313.22,313.26,313.05,313.2,6680.0,313.22,313.26,313.05,313.2,6680.0
2024-11-11 15:20:00,313.15,313.49,313.1,313.44,7065.0,313.15,313.49,313.1,313.44,7065.0
2024-11-11 15:25:00,313.5,314.04,313.44,314.0,10951.0,313.5,314.04,313.44,314.0,10951.0
2024-11-11 15:30:00,313.86,314.17,313.62,314.17,13795.0,313.86,314.17,313.62,314.17,13795.0
2024-11-11 15:35:00,314.19,314.7,313.64,314.17,62452.0,314.19,314.7,313.64,314.17,62452.0
2024-11-11 15:40:00,314.17,314.17,313.68,313.94,14390.0,314.17,314.17,313.68,313.94,14390.0
2024-11-11 15:45:00,313.82,314.1,313.78,313.95,21727.0,313.82,314.1,313.78,313.95,21727.0
2024-11-11 15:50:00,313.93,314.32,313.59,314.24,46903.0,313.93,314.32,313.59,314.24,46903.0
2024-11-11 15:55:00,313.99,314.26,313.7,313.89,76495.0,313.99,314.26,313.7,313.89,76495.0
2024-11-12 09:30:00,311.78,312.74,311.22,312.74,104148.0,311.78,312.74,311.22,312.74,104148.0
2024-11-12 09:35:00,312.95,313.49,312.68,313.3,56241.0,312.95,313.49,312.68,313.3,56241.0
2024-11-12 09:40:00,313.26,313.98,313.26,313.96,2822.0,313.26,313.98,313.26,313.96,2822.0
2024-11-12 09:45:00,313.97,314.01,312.4,312.53,7717.0,313.97,314.01,312.4,312.53,7717.0
2024-11-12 09:50:00,312.69,313.3,312.69,313.03,3672.0,312.69,313.3,312.69,313.03,3672.0
2024-11-12 09:55:00,313.03,313.1,312.58,312.87,14805.0,313.03,313.1,312.58,312.87,14805.0
2024-11-12 10:00:00,313.16,313.31,312.76,313.01,4624.0,313.16,313.31,312.76,313.01,4624.0
2024-11-12 10:05:00,313.11,313.17,312.8,312.99,17418.0,313.11,313.17,312.8,312.99,17418.0
2024-11-12 10:10:00,313.03,313.2,312.46,312.47,41599.0,313.03,313.2,312.46,312.47,41599.0
2024-11-12 10:15:00,312.5,312.5,311.3,311.99,7033.0,312.5,312.5,311.3,311.99,7033.0
2024-11-12 10:20:00,312.02,312.16,310.99,311.18,6782.0,312.02,312.16,310.99,311.18,6782.0
2024-11-12 10:25:00,310.95,311.35,310.77,310.84,11741.0,310.95,311.35,310.77,310.84,11741.0
2024-11-12 10:30:00,310.59,310.59,309.3,309.94,11421.0,310.59,310.59,309.3,309.94,11421.0
2024-11-12 10:35:00,310.15,310.45,309.98,310.0,16852.0,310.15,310.45,309.98,310.0,16852.0
2024-11-12 10:40:00,310.24,310.24,309.71,310.14,22373.0,310.24,310.24,309.71,310.14,22373.0
2024-11-12 10:45:00,310.2,310.55,309.96,310.19,16222.0,310.2,310.55,309.96,310.19,16222.0
2024-11-12 10:50:00,310.12,310.2,309.79,310.1,3327.0,310.12,310.2,309.79,310.1,3327.0
2024-11-12 10:55:00,310.35,310.52,310.03,310.05,4188.0,310.35,310.52,310.03,310.05,4188.0
2024-11-12 11:00:00,310.03,310.05,309.41,309.41,3288.0,310.03,310.05,309.41,309.41,3288.0
2024-11-12 11:05:00,309.49,309.49,308.84,309.32,3881.0,309.49,309.49,308.84,309.32,3881.0
2024-11-12 11:10:00,309.32,309.47,309.14,309.15,2765.0,309.32,309.47,309.14,309.15,2765.0
2024-11-12 11:15:00,309.29,309.52,309.29,309.52,1623.0,309.29,309.52,309.29,309.52,1623.0
2024-11-12 11:20:00,309.65,309.72,309.25,309.25,2992.0,309.65,309.72,309.25,309.25,2992.0
2024-11-12 11:25:00,309.3,309.31,309.14,309.15,3142.0,309.3,309.31,309.14,309.15,3142.0
2024-11-12 11:30:00,309.14,309.28,308.86,308.87,3000.0,309.14,309.28,308.86,308.87,3000.0
2024-11-12 11:35:00,308.92,309.14,308.42,308.6,3456.0,308.92,309.14,308.42,308.6,3456.0
2024-11-12 11:40:00,308.6,308.8,308.5,308.59,9790.0,308.6,308.8,308.5,308.59,9790.0
2024-11-12 11:45:00,308.74,308.86,308.59,308.66,2957.0,308.74,308.86,308.59,308.66,2957.0
2024-11-12 11:50:00,308.72,309.62,308.63,309.02,9265.0,308.72,309.62,308.63,309.02,9265.0
2024-11-12 11:55:00,309.11,309.25,308.63,308.63,4332.0,309.11,309.25,308.63,308.63,4332.0
2024-11-12 12:00:00,308.91,308.91,308.39,308.46,6078.0,308.91,308.91,308.39,308.46,6078.0
2024-11-12 12:05:00,308.57,308.73,308.43,308.43,5827.0,308.57,308.73,308.43,308.43,5827.0
2024-11-12 12:10:00,308.49,308.49,307.94,308.23,5867.0,308.49,308.49,307.94,308.23,5867.0
2024-11-12 12:15:00,308.24,308.35,308.03,308.12,2973.0,308.24,308.35,308.03,308.12,2973.0
2024-11-12 12:20:00,308.22,308.42,308.0,308.34,9449.0,308.22,308.42,308.0,308.34,9449.0
2024-11-12 12:25:00,308.34,308.39,307.5,307.5,13984.0,308.34,308.39,307.5,307.5,13984.0
2024-11-12 12:30:00,307.46,307.79,307.34,307.37,16761.0,307.46,307.79,307.34,307.37,16761.0
2024-11-12 12:35:00,307.45,308.07,306.92,306.93,8331.0,307.45,308.07,306.92,306.93,8331.0
2024-11-12 12:40:00,307.07,307.25,306.83,307.16,5610.0,307.07,307.25,306.83,307.16,5610.0
2024-11-12 12:45:00,306.97,307.15,306.33,306.36,9284.0,306.97,307.15,306.33,306.36,9284.0
2024-11-12 12:50:00,306.53,306.56,305.98,306.11,15969.0,306.53,306.56,305.98,306.11,15969.0
2024-11-12 12:55:00,306.04,306.11,305.53,305.57,14502.0,306.04,306.11,305.53,305.57,14502.0
2024-11-12 13:00:00,305.41,305.91,305.38,305.48,21752.0,305.41,305.91,305.38,305.48,21752.0
2024-11-12 13:05:00,305.48,305.66,304.75,304.96,12854.0,305.48,305.66,304.75,304.96,12854.0
2024-11-12 13:10:00,304.83,305.5,304.83,305.4,10366.0,304.83,305.5,304.83,305.4,10366.0
2024-11-12 13:15:00,305.45,305.84,305.37,305.83,5886.0,305.45,305.84,305.37,305.83,5886.0
2024-11-12 13:20:00,305.99,306.07,305.41,306.03,8163.0,305.99,306.07,305.41,306.03,8163.0
2024-11-12 13:25:00,306.12,306.46,305.68,306.46,4319.0,306.12,306.46,305.68,306.46,4319.0
2024-11-12 13:30:00,306.41,306.45,306.23,306.29,2185.0,306.41,306.45,306.23,306.29,2185.0
2024-11-12 13:35:00,306.45,306.76,306.42,306.57,9383.0,306.45,306.76,306.42,306.57,9383.0
2024-11-12 13:40:00,306.49,306.94,306.42,306.86,5055.0,306.49,306.94,306.42,306.86,5055.0
2024-11-12 13:45:00,306.94,306.95,306.54,306.64,4912.0,306.94,306.95,306.54,306.64,4912.0
2024-11-12 13:50:00,306.63,306.79,306.37,306.51,14996.0,306.63,306.79,306.37,306.51,14996.0
2024-11-12 13:55:00,306.51,307.76,306.51,307.24,11798.0,306.51,307.76,306.51,307.24,11798.0
2024-11-12 14:00:00,307.5,307.62,307.33,307.54,4016.0,307.5,307.62,307.33,307.54,4016.0
2024-11-12 14:05:00,307.54,307.91,307.4,307.81,7635.0,307.54,307.91,307.4,307.81,7635.0
2024-11-12 14:10:00,307.84,308.4,307.84,307.9,12876.0,307.84,308.4,307.84,307.9,12876.0
2024-11-12 14:15:00,307.89,308.73,307.89,308.49,8973.0,307.89,308.73,307.89,308.49,8973.0
2024-11-12 14:20:00,308.63,308.77,308.47,308.5,5668.0,308.63,308.77,308.47,308.5,5668.0
2024-11-12 14:25:00,308.47,308.48,308.06,308.06,3467.0,308.47,308.48,308.06,308.06,3467.0
2024-11-12 14:30:00,308.1,308.2,307.96,308.2,3905.0,308.1,308.2,307.96,308.2,3905.0
2024-11-12 14:35:00,308.29,308.29,307.76,307.76,2597.0,308.29,308.29,307.76,307.76,2597.0
2024-11-12 14:40:00,307.73,307.95,307.6,307.84,4408.0,307.73,307.95,307.6,307.84,4408.0
2024-11-12 14:45:00,307.87,307.9,307.69,307.8,1679.0,307.87,307.9,307.69,307.8,1679.0
2024-11-12 14:50:00,307.8,308.02,307.72,307.91,8179.0,307.8,308.02,307.72,307.91,8179.0
2024-11-12 14:55:00,307.9,307.99,307.67,307.99,6145.0,307.9,307.99,307.67,307.99,6145.0
2024-11-12 15:00:00,308.03,308.56,307.92,308.56,6440.0,308.03,308.56,307.92,308.56,6440.0
2024-11-12 15:05:00,308.48,309.05,308.4,309.0,9705.0,308.48,309.05,308.4,309.0,9705.0
2024-11-12 15:10:00,308.9,309.0,308.75,308.92,7772.0,308.9,309.0,308.75,308.92,7772.0
2024-11-12 15:15:00,308.88,308.95,308.53,308.94,9307.0,308.88,308.95,308.53,308.94,9307.0
2024-11-12 15:20:00,308.88,308.94,308.79,308.81,4559.0,308.88,308.94,308.79,308.81,4559.0
2024-11-12 15:25:00,308.81,308.82,308.53,308.61,8104.0,308.81,308.82,308.53,308.61,8104.0
2024-11-12 15:30:00,308.54,308.79,308.45,308.79,8668.0,308.54,308.79,308.45,308.79,8668.0
2024-11-12 15:35:00,308.81,308.87,308.58,308.58,10120.0,308.81,308.87,308.58,308.58,10120.0
2024-11-12 15:40:00,308.69,308.7,308.35,308.49,9264.0,308.69,308.7,308.35,308.49,9264.0
2024-11-12 15:45:00,308.44,308.51,308.37,308.42,18060.0,308.44,308.51,308.37,308.42,18060.0
2024-11-12 15:50:00,308.48,309.4,308.42,309.3,39113.0,308.48,309.4,308.42,309.3,39113.0
2024-11-12 15:55:00,309.3,310.09,309.21,309.76,67720.0,309.3,310.09,309.21,309.76,67720.0
2024-11-13 09:30:00,308.63,309.37,307.9,309.37,21344.0,308.63,309.37,307.9,309.37,21344.0
2024-11-13 09:35:00,309.72,309.92,309.33,309.75,1300.0,309.72,309.92,309.33,309.75,1300.0
2024-11-13 09:40:00,309.58,310.23,309.03,310.23,1843.0,309.58,310.23,309.03,310.23,1843.0
2024-11-13 09:45:00,310.12,310.23,309.37,309.82,9002.0,310.12,310.23,309.37,309.82,9002.0
2024-11-13 09:50:00,309.95,311.25,309.95,311.25,2603.0,309.95,311.25,309.95,311.25,2603.0
2024-11-13 09:55:00,311.46,311.46,311.14,311.14,1492.0,311.46,311.46,311.14,311.14,1492.0
2024-11-13 10:00:00,310.93,311.04,310.6,310.71,8294.0,310.93,311.04,310.6,310.71,8294.0
2024-11-13 10:05:00,310.9,310.9,310.04,310.82,2654.0,310.9,310.9,310.04,310.82,2654.0
2024-11-13 10:10:00,310.86,311.28,310.86,310.88,11400.0,310.86,311.28,310.86,310.88,11400.0
2024-11-13 10:15:00,311.04,311.21,310.97,311.02,12831.0,311.04,311.21,310.97,311.02,12831.0
2024-11-13 10:20:00,310.95,311.62,310.95,311.62,3498.0,310.95,311.62,310.95,311.62,3498.0
2024-11-13 10:25:00,311.47,312.17,311.36,312.17,5512.0,311.47,312.17,311.36,312.17,5512.0
2024-11-13 10:30:00,312.3,312.85,311.98,312.85,5373.0,312.3,312.85,311.98,312.85,5373.0
2024-11-13 10:35:00,312.71,313.5,312.57,313.06,8622.0,312.71,313.5,312.57,313.06,8622.0
2024-11-13 10:40:00,312.89,313.14,312.64,313.14,1440.0,312.89,313.14,312.64,313.14,1440.0
2024-11-13 10:45:00,312.9,313.07,312.78,312.88,2957.0,312.9,313.07,312.78,312.88,2957.0
2024-11-13 10:50:00,312.84,312.94,312.55,312.72,3750.0,312.84,312.94,312.55,312.72,3750.0
2024-11-13 10:55:00,312.9,313.9,312.75,313.35,14647.0,312.9,313.9,312.75,313.35,14647.0
2024-11-13 11:00:00,313.36,313.83,313.34,313.58,5120.0,313.36,313.83,313.34,313.58,5120.0
2024-11-13 11:05:00,313.49,313.93,313.49,313.93,1426.0,313.49,313.93,313.49,313.93,1426.0
2024-11-13 11:10:00,314.0,314.47,313.44,314.27,9478.0,314.0,314.47,313.44,314.27,9478.0
2024-11-13 11:15:00,314.34,314.84,314.25,314.61,14874.0,314.34,314.84,314.25,314.61,14874.0
2024-11-13 11:20:00,314.74,314.85,314.34,314.76,3772.0,314.74,314.85,314.34,314.76,3772.0
2024-11-13 11:25:00,314.86,315.45,314.86,315.15,12762.0,314.86,315.45,314.86,315.15,12762.0
2024-11-13 11:30:00,315.17,315.34,314.57,314.88,6471.0,315.17,315.34,314.57,314.88,6471.0
2024-11-13 11:35:00,314.95,315.21,314.75,314.75,5648.0,314.95,315.21,314.75,314.75,5648.0
2024-11-13 11:40:00,314.74,315.02,314.33,314.59,3410.0,314.74,315.02,314.33,314.59,3410.0
2024-11-13 11:45:00,314.4,315.12,314.39,314.97,2328.0,314.4,315.12,314.39,314.97,2328.0
2024-11-13 11:50:00,314.89,315.69,314.89,315.69,1466.0,314.89,315.69,314.89,315.69,1466.0
2024-11-13 11:55:00,315.26,315.43,314.88,315.43,2799.0,315.26,315.43,314.88,315.43,2799.0
2024-11-13 12:00:00,315.14,315.73,314.77,314.86,9792.0,315.14,315.73,314.77,314.86,9792.0
2024-11-13 12:05:00,314.94,315.0,314.29,314.29,8891.0,314.94,315.0,314.29,314.29,8891.0
2024-11-13 12:10:00,314.29,315.04,314.18,314.81,15631.0,314.29,315.04,314.18,314.81,15631.0
2024-11-13 12:15:00,315.02,315.4,313.81,313.81,8922.0,315.02,315.4,313.81,313.81,8922.0
2024-11-13 12:20:00,313.98,314.26,313.65,313.94,2110.0,313.98,314.26,313.65,313.94,2110.0
2024-11-13 12:25:00,314.36,314.65,313.77,314.33,2050.0,314.36,314.65,313.77,314.33,2050.0
2024-11-13 12:30:00,313.98,314.34,313.92,314.33,3418.0,313.98,314.34,313.92,314.33,3418.0
2024-11-13 12:35:00,314.12,314.51,314.12,314.51,2199.0,314.12,314.51,314.12,314.51,2199.0
2024-11-13 12:40:00,314.39,314.39,314.1,314.11,1200.0,314.39,314.39,314.1,314.11,1200.0
2024-11-13 12:45:00,314.05,314.48,313.77,314.47,1800.0,314.05,314.48,313.77,314.47,1800.0
2024-11-13 12:50:00,314.47,314.92,314.3,314.92,3025.0,314.47,314.92,314.3,314.92,3025.0
2024-11-13 12:55:00,314.72,314.99,314.4,314.78,4088.0,314.72,314.99,314.4,314.78,4088.0
2024-11-13 13:00:00,314.79,314.99,314.56,314.56,4890.0,314.79,314.99,314.56,314.56,4890.0
2024-11-13 13:05:00,314.71,314.86,314.55,314.86,1434.0,314.71,314.86,314.55,314.86,1434.0
2024-11-13 13:10:00,314.68,314.68,314.15,314.15,2967.0,314.68,314.68,314.15,314.15,2967.0
2024-11-13 13:15:00,314.15,314.2,313.54,313.72,6659.0,314.15,314.2,313.54,313.72,6659.0
2024-11-13 13:20:00,313.87,314.35,313.82,313.82,2936.0,313.87,314.35,313.82,313.82,2936.0
2024-11-13 13:25:00,313.82,314.07,313.63,314.0,2028.0,313.82,314.07,313.63,314.0,2028.0
2024-11-13 13:30:00,313.93,314.25,313.74,313.94,4125.0,313.93,314.25,313.74,313.94,4125.0
2024-11-13 13:35:00,313.81,313.85,313.49,313.49,3474.0,313.81,313.85,313.49,313.49,3474.0
2024-11-13 13:40:00,313.49,313.57,313.15,313.21,5136.0,313.49,313.57,313.15,313.21,5136.0
2024-11-13 13:45:00,313.27,314.06,313.22,314.06,4347.0,313.27,314.06,313.22,314.06,4347.0
2024-11-13 13:50:00,314.24,314.24,313.81,314.03,3138.0,314.24,314.24,313.81,314.03,3138.0
2024-11-13 13:55:00,313.98,314.08,313.77,314.05,6784.0,313.98,314.08,313.77,314.05,6784.0
2024-11-13 14:00:00,314.06,314.3,313.83,314.0,4304.0,314.06,314.3,313.83,314.0,4304.0
2024-11-13 14:05:00,313.82,314.24,313.45,313.82,4463.0,313.82,314.24,313.45,313.82,4463.0
2024-11-13 14:10:00,313.9,313.99,313.54,313.7,6963.0,313.9,313.99,313.54,313.7,6963.0
2024-11-13 14:15:00,313.71,313.84,313.21,313.25,4582.0,313.71,313.84,313.21,313.25,4582.0
2024-11-13 14:20:00,313.3,313.65,313.2,313.65,5560.0,313.3,313.65,313.2,313.65,5560.0
2024-11-13 14:25:00,313.64,313.83,312.96,312.96,3200.0,313.64,313.83,312.96,312.96,3200.0
2024-11-13 14:30:00,312.8,313.11,312.71,312.98,3027.0,312.8,313.11,312.71,312.98,3027.0
2024-11-13 14:35:00,312.84,312.85,312.5,312.71,3410.0,312.84,312.85,312.5,312.71,3410.0
2024-11-13 14:40:00,312.64,312.65,312.38,312.44,3198.0,312.64,312.65,312.38,312.44,3198.0
2024-11-13 14:45:00,312.54,313.06,312.48,313.04,4380.0,312.54,313.06,312.48,313.04,4380.0
2024-11-13 14:50:00,313.04,313.13,312.72,312.75,3454.0,313.04,313.13,312.72,312.75,3454.0
2024-11-13 14:55:00,312.75,312.75,312.51,312.64,2500.0,312.75,312.75,312.51,312.64,2500.0
2024-11-13 15:00:00,312.69,312.84,312.26,312.53,4200.0,312.69,312.84,312.26,312.53,4200.0
2024-11-13 15:05:00,312.59,312.99,312.18,312.84,14978.0,312.59,312.99,312.18,312.84,14978.0
2024-11-13 15:10:00,312.89,313.43,312.84,313.38,28445.0,312.89,313.43,312.84,313.38,28445.0
2024-11-13 15:15:00,313.46,314.27,313.43,313.88,18861.0,313.46,314.27,313.43,313.88,18861.0
2024-11-13 15:20:00,313.83,314.29,313.78,314.04,14740.0,313.83,314.29,313.78,314.04,14740.0
2024-11-13 15:25:00,314.18,314.28,313.81,313.95,11722.0,314.18,314.28,313.81,313.95,11722.0
2024-11-13 15:30:00,313.93,314.44,313.63,313.98,27064.0,313.93,314.44,313.63,313.98,27064.0
2024-11-13 15:35:00,313.84,314.38,313.84,314.27,12406.0,313.84,314.38,313.84,314.27,12406.0
2024-11-13 15:40:00,314.14,314.65,313.74,313.74,17669.0,314.14,314.65,313.74,313.74,17669.0
2024-11-13 15:45:00,313.81,314.0,313.36,313.45,15988.0,313.81,314.0,313.36,313.45,15988.0
2024-11-13 15:50:00,313.36,313.53,312.8,312.83,31915.0,313.36,313.53,312.8,312.83,31915.0
2024-11-13 15:55:00,313.08,313.57,312.85,313.17,56528.0,313.08,313.57,312.85,313.17,56528.0
2024-11-14 09:30:00,310.54,312.88,310.22,310.5,22499.0,310.54,312.88,310.22,310.5,22499.0
2024-11-14 09:35:00,310.5,311.0,309.94,310.88,3240.0,310.5,311.0,309.94,310.88,3240.0
2024-11-14 09:40:00,310.43,310.43,310.1,310.11,704.0,310.43,310.43,310.1,310.11,704.0
2024-11-14 09:45:00,309.76,309.76,309.21,309.38,8117.0,309.76,309.76,309.21,309.38,8117.0
2024-11-14 09:50:00,309.55,310.01,308.27,308.27,11061.0,309.55,310.01,308.27,308.27,11061.0
2024-11-14 09:55:00,308.3,308.5,308.03,308.39,5214.0,308.3,308.5,308.03,308.39,5214.0
2024-11-14 10:00:00,308.47,308.47,307.66,307.91,7000.0,308.47,308.47,307.66,307.91,7000.0
2024-11-14 10:05:00,307.91,308.81,307.42,308.56,10149.0,307.91,308.81,307.42,308.56,10149.0
2024-11-14 10:10:00,308.55,309.15,308.45,309.15,5957.0,308.55,309.15,308.45,309.15,5957.0
2024-11-14 10:15:00,309.04,309.37,308.61,308.61,21125.0,309.04,309.37,308.61,308.61,21125.0
2024-11-14 10:20:00,308.79,309.61,308.79,309.28,7009.0,308.79,309.61,308.79,309.28,7009.0
2024-11-14 10:25:00,309.36,309.6,308.75,308.75,14284.0,309.36,309.6,308.75,308.75,14284.0
2024-11-14 10:30:00,308.66,309.27,308.59,309.25,7320.0,308.66,309.27,308.59,309.25,7320.0
2024-11-14 10:35:00,309.2,309.58,308.95,308.95,18712.0,309.2,309.58,308.95,308.95,18712.0
2024-11-14 10:40:00,308.94,309.29,308.82,309.16,11756.0,308.94,309.29,308.82,309.16,11756.0
2024-11-14 10:45:00,309.13,309.29,309.03,309.18,9399.0,309.13,309.29,309.03,309.18,9399.0
2024-11-14 10:50:00,309.2,310.1,309.06,309.87,23618.0,309.2,310.1,309.06,309.87,23618.0
2024-11-14 10:55:00,309.66,309.76,309.28,309.39,3052.0,309.66,309.76,309.28,309.39,3052.0
2024-11-14 11:00:00,309.43,309.47,308.97,309.05,5738.0,309.43,309.47,308.97,309.05,5738.0
2024-11-14 11:05:00,309.05,309.28,308.9,308.94,6479.0,309.05,309.28,308.9,308.94,6479.0
2024-11-14 11:10:00,308.96,309.03,308.96,309.0,4863.0,308.96,309.03,308.96,309.0,4863.0
2024-11-14 11:15:00,309.02,310.03,309.01,309.73,36908.0,309.02,310.03,309.01,309.73,36908.0
2024-11-14 11:20:00,309.87,309.87,309.25,309.38,9281.0,309.87,309.87,309.25,309.38,9281.0
2024-11-14 11:25:00,309.3,309.5,309.27,309.27,3800.0,309.3,309.5,309.27,309.27,3800.0
2024-11-14 11:30:00,309.29,309.29,309.02,309.12,3262.0,309.29,309.29,309.02,309.12,3262.0
2024-11-14 11:35:00,309.09,309.16,308.89,309.16,1667.0,309.09,309.16,308.89,309.16,1667.0
2024-11-14 11:40:00,309.19,309.2,308.95,308.95,1636.0,309.19,309.2,308.95,308.95,1636.0
2024-11-14 11:45:00,308.96,308.96,308.58,308.63,1400.0,308.96,308.96,308.58,308.63,1400.0
2024-11-14 11:50:00,308.63,308.87,308.62,308.73,2363.0,308.63,308.87,308.62,308.73,2363.0
2024-11-14 11:55:00,308.65,308.69,308.56,308.61,706.0,308.65,308.69,308.56,308.61,706.0
2024-11-14 12:00:00,308.45,308.63,308.3,308.59,4065.0,308.45,308.63,308.3,308.59,4065.0
2024-11-14 12:05:00,308.37,308.92,308.34,308.81,3428.0,308.37,308.92,308.34,308.81,3428.0
2024-11-14 12:10:00,308.82,308.86,308.45,308.59,5182.0,308.82,308.86,308.45,308.59,5182.0
2024-11-14 12:15:00,308.4,308.53,308.16,308.21,3204.0,308.4,308.53,308.16,308.21,3204.0
2024-11-14 12:20:00,308.21,308.25,307.87,307.98,3479.0,308.21,308.25,307.87,307.98,3479.0
2024-11-14 12:25:00,308.01,308.25,308.01,308.14,2309.0,308.01,308.25,308.01,308.14,2309.0
2024-11-14 12:30:00,308.14,308.22,307.46,307.95,7276.0,308.14,308.22,307.46,307.95,7276.0
2024-11-14 12:35:00,307.93,308.15,307.92,308.15,2158.0,307.93,308.15,307.92,308.15,2158.0
2024-11-14 12:40:00,308.11,308.23,307.89,308.13,5911.0,308.11,308.23,307.89,308.13,5911.0
2024-11-14 12:45:00,308.13,308.16,307.18,307.18,3556.0,308.13,308.16,307.18,307.18,3556.0
2024-11-14 12:50:00,307.48,308.05,307.47,307.93,5689.0,307.48,308.05,307.47,307.93,5689.0
2024-11-14 12:55:00,308.0,308.25,307.89,307.99,6337.0,308.0,308.25,307.89,307.99,6337.0
2024-11-14 13:00:00,307.9,308.47,307.75,308.47,2998.0,307.9,308.47,307.75,308.47,2998.0
2024-11-14 13:05:00,308.36,308.38,308.21,308.34,4889.0,308.36,308.38,308.21,308.34,4889.0
2024-11-14 13:10:00,308.4,308.59,308.38,308.45,5627.0,308.4,308.59,308.38,308.45,5627.0
2024-11-14 13:15:00,308.51,308.83,308.51,308.79,5908.0,308.51,308.83,308.51,308.79,5908.0
2024-11-14 13:20:00,308.79,308.8,308.43,308.77,3215.0,308.79,308.8,308.43,308.77,3215.0
2024-11-14 13:25:00,308.8,308.81,308.6,308.65,4335.0,308.8,308.81,308.6,308.65,4335.0
2024-11-14 13:30:00,308.61,308.61,308.37,308.48,5682.0,308.61,308.61,308.37,308.48,5682.0
2024-11-14 13:35:00,308.47,309.13,308.47,308.98,7950.0,308.47,309.13,308.47,308.98,7950.0
2024-11-14 13:40:00,309.0,309.0,308.71,308.84,3558.0,309.0,309.0,308.71,308.84,3558.0
2024-11-14 13:45:00,308.81,308.91,308.74,308.8,3853.0,308.81,308.91,308.74,308.8,3853.0
2024-11-14 13:50:00,308.79,308.79,308.45,308.45,2674.0,308.79,308.79,308.45,308.45,2674.0
2024-11-14 13:55:00,308.46,308.47,308.05,308.14,2079.0,308.46,308.47,308.05,308.14,2079.0
2024-11-14 14:00:00,308.05,308.69,307.99,308.55,16998.0,308.05,308.69,307.99,308.55,16998.0
2024-11-14 14:05:00,308.56,308.92,308.38,308.43,5838.0,308.56,308.92,308.38,308.43,5838.0
2024-11-14 14:10:00,308.43,308.49,308.1,308.44,7401.0,308.43,308.49,308.1,308.44,7401.0
2024-11-14 14:15:00,308.32,308.57,308.28,308.57,2399.0,308.32,308.57,308.28,308.57,2399.0
2024-11-14 14:20:00,308.52,308.53,308.28,308.43,5490.0,308.52,308.53,308.28,308.43,5490.0
2024-11-14 14:25:00,308.49,308.51,308.29,308.31,8325.0,308.49,308.51,308.29,308.31,8325.0
2024-11-14 14:30:00,308.33,308.7,308.33,308.38,5707.0,308.33,308.7,308.33,308.38,5707.0
2024-11-14 14:35:00,308.38,308.68,308.2,308.63,9831.0,308.38,308.68,308.2,308.63,9831.0
2024-11-14 14:40:00,308.64,308.64,308.32,308.32,5631.0,308.64,308.64,308.32,308.32,5631.0
2024-11-14 14:45:00,308.27,308.29,308.18,308.2,2348.0,308.27,308.29,308.18,308.2,2348.0
2024-11-14 14:50:00,308.18,308.55,308.18,308.43,13845.0,308.18,308.55,308.18,308.43,13845.0
2024-11-14 14:55:00,308.49,308.58,308.23,308.37,8494.0,308.49,308.58,308.23,308.37,8494.0
2024-11-14 15:00:00,308.37,308.39,307.65,307.71,9785.0,308.37,308.39,307.65,307.71,9785.0
2024-11-14 15:05:00,307.72,307.78,307.29,307.38,8774.0,307.72,307.78,307.29,307.38,8774.0
2024-11-14 15:10:00,307.23,307.27,306.73,307.22,10465.0,307.23,307.27,306.73,307.22,10465.0
2024-11-14 15:15:00,307.22,307.58,307.13,307.38,15390.0,307.22,307.58,307.13,307.38,15390.0
2024-11-14 15:20:00,307.3,307.64,307.18,307.57,11301.0,307.3,307.64,307.18,307.57,11301.0
2024-11-14 15:25:00,307.54,307.77,307.45,307.46,8747.0,307.54,307.77,307.45,307.46,8747.0
2024-11-14 15:30:00,307.5,307.58,306.93,307.19,12329.0,307.5,307.58,306.93,307.19,12329.0
2024-11-14 15:35:00,307.16,307.42,307.13,307.35,16056.0,307.16,307.42,307.13,307.35,16056.0
2024-11-14 15:40:00,307.35,307.35,306.86,306.94,22845.0,307.35,307.35,306.86,306.94,22845.0
2024-11-14 15:45:00,306.94,306.95,306.38,306.47,17444.0,306.94,306.95,306.38,306.47,17444.0
2024-11-14 15:50:00,306.54,306.72,305.98,306.54,53451.0,306.54,306.72,305.98,306.54,53451.0
2024-11-14 15:55:00,306.54,306.71,306.12,306.54,88714.0,306.54,306.71,306.12,306.54,88714.0
2024-11-15 09:30:00,305.06,305.08,303.49,303.98,65240.0,305.06,305.08,303.49,303.98,65240.0
2024-11-15 09:35:00,303.98,303.98,303.07,303.5,4568.0,303.98,303.98,303.07,303.5,4568.0
2024-11-15 09:40:00,303.28,304.26,303.21,303.67,10797.0,303.28,304.26,303.21,303.67,10797.0
2024-11-15 09:45:00,303.6,303.96,303.54,303.92,8324.0,303.6,303.96,303.54,303.92,8324.0
2024-11-15 09:50:00,303.92,303.92,303.01,303.02,4588.0,303.92,303.92,303.01,303.02,4588.0
2024-11-15 09:55:00,303.03,303.03,302.59,302.88,9304.0,303.03,303.03,302.59,302.88,9304.0
2024-11-15 10:00:00,302.99,303.04,301.54,301.95,12630.0,302.99,303.04,301.54,301.95,12630.0
2024-11-15 10:05:00,301.87,301.87,300.89,300.91,18434.0,301.87,301.87,300.89,300.91,18434.0
2024-11-15 10:10:00,300.96,301.01,300.45,300.81,43865.0,300.96,301.01,300.45,300.81,43865.0
2024-11-15 10:15:00,300.75,300.96,299.83,300.1,32387.0,300.75,300.96,299.83,300.1,32387.0
2024-11-15 10:20:00,300.1,300.1,299.08,299.51,23957.0,300.1,300.1,299.08,299.51,23957.0
2024-11-15 10:25:00,299.52,299.67,299.11,299.21,13998.0,299.52,299.67,299.11,299.21,13998.0
2024-11-15 10:30:00,299.19,299.54,298.68,298.7,10218.0,299.19,299.54,298.68,298.7,10218.0
2024-11-15 10:35:00,298.76,299.37,298.41,299.25,15013.0,298.76,299.37,298.41,299.25,15013.0
2024-11-15 10:40:00,299.25,299.56,298.58,298.62,67426.0,299.25,299.56,298.58,298.62,67426.0
2024-11-15 10:45:00,298.59,298.64,298.05,298.05,11359.0,298.59,298.64,298.05,298.05,11359.0
2024-11-15 10:50:00,298.16,298.63,297.93,298.1,16075.0,298.16,298.63,297.93,298.1,16075.0
2024-11-15 10:55:00,298.04,298.67,297.93,298.67,36238.0,298.04,298.67,297.93,298.67,36238.0
2024-11-15 11:00:00,298.67,298.84,297.72,297.74,9196.0,298.67,298.84,297.72,297.74,9196.0
2024-11-15 11:05:00,297.84,298.04,297.39,297.46,27388.0,297.84,298.04,297.39,297.46,27388.0
2024-11-15 11:10:00,297.46,297.94,297.32,297.74,18192.0,297.46,297.94,297.32,297.74,18192.0
2024-11-15 11:15:00,297.71,298.16,297.61,298.1,14490.0,297.71,298.16,297.61,298.1,14490.0
2024-11-15 11:20:00,298.13,298.13,297.48,297.86,25435.0,298.13,298.13,297.48,297.86,25435.0
2024-11-15 11:25:00,297.83,298.54,297.51,298.54,42212.0,297.83,298.54,297.51,298.54,42212.0
2024-11-15 11:30:00,298.49,298.68,298.37,298.54,7726.0,298.49,298.68,298.37,298.54,7726.0
2024-11-15 11:35:00,298.43,298.66,297.99,298.56,7225.0,298.43,298.66,297.99,298.56,7225.0
2024-11-15 11:40:00,298.44,298.46,297.46,297.59,12422.0,298.44,298.46,297.46,297.59,12422.0
2024-11-15 11:45:00,297.68,298.5,297.59,298.3,21076.0,297.68,298.5,297.59,298.3,21076.0
2024-11-15 11:50:00,298.21,298.98,298.11,298.98,11051.0,298.21,298.98,298.11,298.98,11051.0
2024-11-15 11:55:00,298.87,298.87,297.7,297.96,10473.0,298.87,298.87,297.7,297.96,10473.0
2024-11-15 12:00:00,297.96,298.82,297.87,298.58,57286.0,297.96,298.82,297.87,298.58,57286.0
2024-11-15 12:05:00,298.66,298.66,297.99,298.08,4310.0,298.66,298.66,297.99,298.08,4310.0
2024-11-15 12:10:00,298.13,298.17,297.79,298.01,10767.0,298.13,298.17,297.79,298.01,10767.0
2024-11-15 12:15:00,298.01,298.46,297.91,298.33,5483.0,298.01,298.46,297.91,298.33,5483.0
2024-11-15 12:20:00,298.35,298.4,297.94,297.95,2469.0,298.35,298.4,297.94,297.95,2469.0
2024-11-15 12:25:00,298.03,298.07,297.51,297.51,9012.0,298.03,298.07,297.51,297.51,9012.0
2024-11-15 12:30:00,297.5,297.5,297.12,297.25,26465.0,297.5,297.5,297.12,297.25,26465.0
2024-11-15 12:35:00,297.25,297.95,297.12,297.91,17732.0,297.25,297.95,297.12,297.91,17732.0
2024-11-15 12:40:00,297.85,298.51,297.63,298.51,4088.0,297.85,298.51,297.63,298.51,4088.0
2024-11-15 12:45:00,298.78,298.78,298.36,298.41,2264.0,298.78,298.78,298.36,298.41,2264.0
2024-11-15 12:50:00,298.44,298.48,297.41,297.46,8858.0,298.44,298.48,297.41,297.46,8858.0
2024-11-15 12:55:00,297.63,297.95,297.63,297.88,2600.0,297.63,297.95,297.63,297.88,2600.0
2024-11-15 13:00:00,297.88,298.2,297.83,298.01,8701.0,297.88,298.2,297.83,298.01,8701.0
2024-11-15 13:05:00,298.0,298.01,297.76,298.0,5497.0,298.0,298.01,297.76,298.0,5497.0
2024-11-15 13:10:00,297.93,298.03,297.79,297.96,17207.0,297.93,298.03,297.79,297.96,17207.0
2024-11-15 13:15:00,297.98,298.54,297.98,298.32,8414.0,297.98,298.54,297.98,298.32,8414.0
2024-11-15 13:20:00,298.32,298.4,297.85,297.85,3433.0,298.32,298.4,297.85,297.85,3433.0
2024-11-15 13:25:00,297.9,298.13,297.9,297.94,6432.0,297.9,298.13,297.9,297.94,6432.0
2024-11-15 13:30:00,297.94,297.96,297.44,297.63,5892.0,297.94,297.96,297.44,297.63,5892.0
2024-11-15 13:35:00,297.56,298.0,297.55,298.0,9528.0,297.56,298.0,297.55,298.0,9528.0
2024-11-15 13:40:00,298.04,298.04,297.83,298.03,4080.0,298.04,298.04,297.83,298.03,4080.0
2024-11-15 13:45:00,298.01,298.01,297.59,297.59,7265.0,298.01,298.01,297.59,297.59,7265.0
2024-11-15 13:50:00,297.68,297.71,297.29,297.68,4325.0,297.68,297.71,297.29,297.68,4325.0
2024-11-15 13:55:00,297.55,297.73,297.27,297.6,3613.0,297.55,297.73,297.27,297.6,3613.0
2024-11-15 14:00:00,297.7,297.78,297.47,297.78,1402.0,297.7,297.78,297.47,297.78,1402.0
2024-11-15 14:05:00,297.64,297.96,297.64,297.79,4955.0,297.64,297.96,297.64,297.79,4955.0
2024-11-15 14:10:00,297.84,298.09,297.73,297.89,5119.0,297.84,298.09,297.73,297.89,5119.0
2024-11-15 14:15:00,297.92,298.03,297.61,297.91,4242.0,297.92,298.03,297.61,297.91,4242.0
2024-11-15 14:20:00,297.74,297.94,297.65,297.7,3903.0,297.74,297.94,297.65,297.7,3903.0
2024-11-15 14:25:00,297.78,297.79,297.57,297.57,2087.0,297.78,297.79,297.57,297.57,2087.0
2024-11-15 14:30:00,297.49,297.65,297.48,297.51,3300.0,297.49,297.65,297.48,297.51,3300.0
2024-11-15 14:35:00,297.65,297.65,297.47,297.52,1400.0,297.65,297.65,297.47,297.52,1400.0
2024-11-15 14:40:00,297.57,298.11,297.56,298.05,5085.0,297.57,298.11,297.56,298.05,5085.0
2024-11-15 14:45:00,298.07,298.14,297.86,297.9,5306.0,298.07,298.14,297.86,297.9,5306.0
2024-11-15 14:50:00,297.98,297.98,297.45,297.45,3018.0,297.98,297.98,297.45,297.45,3018.0
2024-11-15 14:55:00,297.67,297.87,297.58,297.85,4104.0,297.67,297.87,297.58,297.85,4104.0
2024-11-15 15:00:00,297.89,298.01,297.69,297.88,4709.0,297.89,298.01,297.69,297.88,4709.0
2024-11-15 15:05:00,297.88,297.97,297.17,297.29,8045.0,297.88,297.97,297.17,297.29,8045.0
2024-11-15 15:10:00,297.31,297.76,297.17,297.76,14947.0,297.31,297.76,297.17,297.76,14947.0
2024-11-15 15:15:00,297.71,298.06,297.71,297.93,8123.0,297.71,298.06,297.71,297.93,8123.0
2024-11-15 15:20:00,297.99,298.06,297.71,297.71,4256.0,297.99,298.06,297.71,297.71,4256.0
2024-11-15 15:25:00,297.63,297.82,297.44,297.44,4012.0,297.63,297.82,297.44,297.44,4012.0
2024-11-15 15:30:00,297.45,298.09,297.45,298.06,12641.0,297.45,298.09,297.45,298.06,12641.0
2024-11-15 15:35:00,298.23,298.31,298.03,298.31,8243.0,298.23,298.31,298.03,298.31,8243.0
2024-11-15 15:40:00,298.22,298.25,297.92,298.06,15850.0,298.22,298.25,297.92,298.06,15850.0
2024-11-15 15:45:00,298.01,298.67,297.89,298.28,62046.0,298.01,298.67,297.89,298.28,62046.0
2024-11-15 15:50:00,298.44,299.24,298.44,299.24,24399.0,298.44,299.24,298.44,299.24,24399.0
2024-11-15 15:55:00,299.22,299.48,298.99,299.03,67000.0,299.22,299.48,298.99,299.03,67000.0
2024-11-18 09:30:00,299.81,299.91,298.58,298.82,21567.0,299.81,299.91,298.58,298.82,21567.0
2024-11-18 09:35:00,298.26,298.26,297.0,297.87,3071.0,298.26,298.26,297.0,297.87,3071.0
2024-11-18 09:40:00,297.33,298.4,297.33,297.65,2950.0,297.33,298.4,297.33,297.65,2950.0
2024-11-18 09:45:00,297.61,298.15,297.49,298.15,3650.0,297.61,298.15,297.49,298.15,3650.0
2024-11-18 09:50:00,297.98,298.09,297.49,297.66,3419.0,297.98,298.09,297.49,297.66,3419.0
2024-11-18 09:55:00,297.71,297.99,297.58,297.74,4197.0,297.71,297.99,297.58,297.74,4197.0
2024-11-18 10:00:00,297.77,299.17,297.77,299.09,2938.0,297.77,299.17,297.77,299.09,2938.0
2024-11-18 10:05:00,299.06,299.45,298.62,299.45,7114.0,299.06,299.45,298.62,299.45,7114.0
2024-11-18 10:10:00,299.2,299.53,298.78,299.01,2797.0,299.2,299.53,298.78,299.01,2797.0
2024-11-18 10:15:00,299.01,299.24,298.82,298.92,4174.0,299.01,299.24,298.82,298.92,4174.0
2024-11-18 10:20:00,298.92,299.28,298.92,299.28,2103.0,298.92,299.28,298.92,299.28,2103.0
2024-11-18 10:25:00,299.28,299.6,298.92,299.6,4894.0,299.28,299.6,298.92,299.6,4894.0
2024-11-18 10:30:00,299.37,299.65,299.37,299.65,2448.0,299.37,299.65,299.37,299.65,2448.0
2024-11-18 10:35:00,299.78,299.82,299.59,299.72,3526.0,299.78,299.82,299.59,299.72,3526.0
2024-11-18 10:40:00,299.82,300.06,299.76,300.06,1844.0,299.82,300.06,299.76,300.06,1844.0
2024-11-18 10:45:00,300.16,300.47,300.08,300.18,3112.0,300.16,300.47,300.08,300.18,3112.0
2024-11-18 10:50:00,300.18,300.57,300.1,300.57,3087.0,300.18,300.57,300.1,300.57,3087.0
2024-11-18 10:55:00,300.48,300.71,300.26,300.69,3662.0,300.48,300.71,300.26,300.69,3662.0
2024-11-18 11:00:00,300.78,301.01,300.78,301.01,4426.0,300.78,301.01,300.78,301.01,4426.0
2024-11-18 11:05:00,301.07,301.22,300.96,300.97,5369.0,301.07,301.22,300.96,300.97,5369.0
2024-11-18 11:10:00,300.92,301.16,300.91,301.1,1982.0,300.92,301.16,300.91,301.1,1982.0
2024-11-18 11:15:00,301.07,301.11,300.98,300.99,573.0,301.07,301.11,300.98,300.99,573.0
2024-11-18 11:20:00,300.99,301.28,300.74,301.02,11381.0,300.99,301.28,300.74,301.02,11381.0
2024-11-18 11:25:00,301.01,301.11,300.8,300.81,2991.0,301.01,301.11,300.8,300.81,2991.0
2024-11-18 11:30:00,300.92,300.96,300.86,300.9,2266.0,300.92,300.96,300.86,300.9,2266.0
2024-11-18 11:35:00,301.07,301.44,301.02,301.39,9087.0,301.07,301.44,301.02,301.39,9087.0
2024-11-18 11:40:00,301.36,301.36,301.09,301.09,1400.0,301.36,301.36,301.09,301.09,1400.0
2024-11-18 11:45:00,300.96,300.96,300.28,300.28,6207.0,300.96,300.96,300.28,300.28,6207.0
2024-11-18 11:50:00,300.25,300.29,300.16,300.29,2534.0,300.25,300.29,300.16,300.29,2534.0
2024-11-18 11:55:00,300.42,300.43,300.25,300.36,2359.0,300.42,300.43,300.25,300.36,2359.0
2024-11-18 12:00:00,300.37,300.56,300.25,300.48,1710.0,300.37,300.56,300.25,300.48,1710.0
2024-11-18 12:05:00,300.39,300.47,300.35,300.45,2218.0,300.39,300.47,300.35,300.45,2218.0
2024-11-18 12:10:00,300.43,300.72,300.36,300.72,1292.0,300.43,300.72,300.36,300.72,1292.0
2024-11-18 12:15:00,300.88,301.04,300.73,301.04,2725.0,300.88,301.04,300.73,301.04,2725.0
2024-11-18 12:20:00,301.06,301.09,300.96,301.06,1513.0,301.06,301.09,300.96,301.06,1513.0
2024-11-18 12:25:00,301.09,301.29,300.99,301.26,2614.0,301.09,301.29,300.99,301.26,2614.0
2024-11-18 12:30:00,301.29,301.35,300.99,301.18,3883.0,301.29,301.35,300.99,301.18,3883.0
2024-11-18 12:35:00,301.1,301.41,301.09,301.41,800.0,301.1,301.41,301.09,301.41,800.0
2024-11-18 12:40:00,301.3,301.3,300.89,300.92,2261.0,301.3,301.3,300.89,300.92,2261.0
2024-11-18 12:45:00,300.93,301.15,300.91,301.08,1583.0,300.93,301.15,300.91,301.08,1583.0
2024-11-18 12:50:00,300.9,301.05,300.8,301.05,3018.0,300.9,301.05,300.8,301.05,3018.0
2024-11-18 12:55:00,301.05,301.35,301.04,301.31,2000.0,301.05,301.35,301.04,301.31,2000.0
2024-11-18 13:00:00,301.27,301.33,301.03,301.04,2303.0,301.27,301.33,301.03,301.04,2303.0
2024-11-18 13:05:00,301.08,301.19,300.78,301.19,5519.0,301.08,301.19,300.78,301.19,5519.0
2024-11-18 13:10:00,301.27,301.28,301.04,301.04,711.0,301.27,301.28,301.04,301.04,711.0
2024-11-18 13:15:00,301.06,301.07,300.92,300.99,724.0,301.06,301.07,300.92,300.99,724.0
2024-11-18 13:20:00,300.96,300.96,300.65,300.71,2000.0,300.96,300.96,300.65,300.71,2000.0
2024-11-18 13:25:00,300.78,300.82,300.51,300.51,2086.0,300.78,300.82,300.51,300.51,2086.0
2024-11-18 13:30:00,300.57,300.59,300.44,300.44,2400.0,300.57,300.59,300.44,300.44,2400.0
2024-11-18 13:35:00,300.62,300.88,300.61,300.83,700.0,300.62,300.88,300.61,300.83,700.0
2024-11-18 13:40:00,300.88,300.88,300.61,300.62,1874.0,300.88,300.88,300.61,300.62,1874.0
2024-11-18 13:45:00,300.65,300.65,300.48,300.58,1548.0,300.65,300.65,300.48,300.58,1548.0
2024-11-18 13:50:00,300.61,300.91,300.61,300.79,2584.0,300.61,300.91,300.61,300.79,2584.0
2024-11-18 13:55:00,300.74,301.42,300.74,301.42,1510.0,300.74,301.42,300.74,301.42,1510.0
2024-11-18 14:00:00,301.42,301.57,301.39,301.47,7707.0,301.42,301.57,301.39,301.47,7707.0
2024-11-18 14:05:00,301.49,301.77,301.39,301.7,4800.0,301.49,301.77,301.39,301.7,4800.0
2024-11-18 14:10:00,301.75,301.75,301.3,301.3,4936.0,301.75,301.75,301.3,301.3,4936.0
2024-11-18 14:15:00,301.22,301.84,301.18,301.83,1879.0,301.22,301.84,301.18,301.83,1879.0
2024-11-18 14:20:00,301.75,301.76,301.53,301.6,1956.0,301.75,301.76,301.53,301.6,1956.0
2024-11-18 14:25:00,301.92,302.01,301.85,301.85,4058.0,301.92,302.01,301.85,301.85,4058.0
2024-11-18 14:30:00,301.87,302.06,301.83,301.91,3904.0,301.87,302.06,301.83,301.91,3904.0
2024-11-18 14:35:00,301.91,302.23,301.91,302.22,2023.0,301.91,302.23,301.91,302.22,2023.0
2024-11-18 14:40:00,302.17,302.17,302.02,302.15,3390.0,302.17,302.17,302.02,302.15,3390.0
2024-11-18 14:45:00,302.22,302.37,302.18,302.23,2730.0,302.22,302.37,302.18,302.23,2730.0
2024-11-18 14:50:00,302.19,302.43,302.18,302.38,2696.0,302.19,302.43,302.18,302.38,2696.0
2024-11-18 14:55:00,302.28,302.39,302.22,302.34,2779.0,302.28,302.39,302.22,302.34,2779.0
2024-11-18 15:00:00,302.3,302.34,302.12,302.18,3283.0,302.3,302.34,302.12,302.18,3283.0
2024-11-18 15:05:00,302.19,302.21,302.11,302.19,2290.0,302.19,302.21,302.11,302.19,2290.0
2024-11-18 15:10:00,302.21,302.84,302.21,302.8,6374.0,302.21,302.84,302.21,302.8,6374.0
2024-11-18 15:15:00,302.8,302.8,302.55,302.56,3933.0,302.8,302.8,302.55,302.56,3933.0
2024-11-18 15:20:00,302.53,303.01,302.49,302.61,6965.0,302.53,303.01,302.49,302.61,6965.0
2024-11-18 15:25:00,302.64,302.64,302.51,302.57,2124.0,302.64,302.64,302.51,302.57,2124.0
2024-11-18 15:30:00,302.45,302.54,302.31,302.38,5521.0,302.45,302.54,302.31,302.38,5521.0
2024-11-18 15:35:00,302.33,302.6,302.33,302.45,2918.0,302.33,302.6,302.33,302.45,2918.0
2024-11-18 15:40:00,302.5,302.58,302.16,302.17,3840.0,302.5,302.58,302.16,302.17,3840.0
2024-11-18 15:45:00,302.22,302.42,302.1,302.1,10131.0,302.22,302.42,302.1,302.1,10131.0
2024-11-18 15:50:00,302.07,302.12,301.49,301.96,19609.0,302.07,302.12,301.49,301.96,19609.0
2024-11-18 15:55:00,301.88,302.11,301.71,302.01,42450.0,301.88,302.11,301.71,302.01,42450.0
2024-11-19 09:30:00,298.13,300.75,298.02,300.75,23914.0,298.13,300.75,298.02,300.75,23914.0
2024-11-19 09:35:00,300.72,301.02,300.04,300.89,8400.0,300.72,301.02,300.04,300.89,8400.0
2024-11-19 09:40:00,300.51,300.53,300.23,300.41,3587.0,300.51,300.53,300.23,300.41,3587.0
2024-11-19 09:45:00,300.16,301.63,300.16,301.12,8118.0,300.16,301.63,300.16,301.12,8118.0
2024-11-19 09:50:00,301.25,301.34,300.62,301.0,18692.0,301.25,301.34,300.62,301.0,18692.0
2024-11-19 09:55:00,301.09,301.26,300.5,301.25,5585.0,301.09,301.26,300.5,301.25,5585.0
2024-11-19 10:00:00,301.2,301.34,300.94,301.3,6420.0,301.2,301.34,300.94,301.3,6420.0
2024-11-19 10:05:00,301.31,301.71,301.11,301.71,4750.0,301.31,301.71,301.11,301.71,4750.0
2024-11-19 10:10:00,301.71,302.37,301.71,302.37,4676.0,301.71,302.37,301.71,302.37,4676.0
2024-11-19 10:15:00,302.35,302.65,301.99,302.58,1931.0,302.35,302.65,301.99,302.58,1931.0
2024-11-19 10:20:00,302.61,302.77,302.31,302.63,5554.0,302.61,302.77,302.31,302.63,5554.0
2024-11-19 10:25:00,302.94,303.23,302.55,303.05,5899.0,302.94,303.23,302.55,303.05,5899.0
2024-11-19 10:30:00,302.8,303.27,302.8,303.16,6423.0,302.8,303.27,302.8,303.16,6423.0
2024-11-19 10:35:00,303.22,303.35,303.03,303.34,4195.0,303.22,303.35,303.03,303.34,4195.0
2024-11-19 10:40:00,303.35,303.59,302.86,303.43,13171.0,303.35,303.59,302.86,303.43,13171.0
2024-11-19 10:45:00,303.44,303.44,303.04,303.33,5781.0,303.44,303.44,303.04,303.33,5781.0
2024-11-19 10:50:00,303.31,303.55,303.2,303.49,11786.0,303.31,303.55,303.2,303.49,11786.0
2024-11-19 10:55:00,303.48,303.57,303.2,303.39,12560.0,303.48,303.57,303.2,303.39,12560.0
2024-11-19 11:00:00,303.35,303.41,302.97,303.38,7651.0,303.35,303.41,302.97,303.38,7651.0
2024-11-19 11:05:00,303.42,303.54,303.15,303.38,3557.0,303.42,303.54,303.15,303.38,3557.0
2024-11-19 11:10:00,303.48,303.71,303.48,303.7,4205.0,303.48,303.71,303.48,303.7,4205.0
2024-11-19 11:15:00,303.48,303.88,303.48,303.88,4888.0,303.48,303.88,303.48,303.88,4888.0
2024-11-19 11:20:00,303.74,304.06,303.72,304.04,8203.0,303.74,304.06,303.72,304.04,8203.0
2024-11-19 11:25:00,304.04,304.04,303.71,303.94,8524.0,304.04,304.04,303.71,303.94,8524.0
2024-11-19 11:30:00,304.04,304.43,304.01,304.39,9180.0,304.04,304.43,304.01,304.39,9180.0
2024-11-19 11:35:00,304.37,304.66,304.33,304.42,4654.0,304.37,304.66,304.33,304.42,4654.0
2024-11-19 11:40:00,304.46,304.59,304.15,304.16,3149.0,304.46,304.59,304.15,304.16,3149.0
2024-11-19 11:45:00,304.16,304.18,303.87,304.12,5083.0,304.16,304.18,303.87,304.12,5083.0
2024-11-19 11:50:00,303.9,304.1,303.55,304.1,3384.0,303.9,304.1,303.55,304.1,3384.0
2024-11-19 11:55:00,303.99,304.0,303.85,303.85,2702.0,303.99,304.0,303.85,303.85,2702.0
2024-11-19 12:00:00,303.78,303.89,303.57,303.88,12886.0,303.78,303.89,303.57,303.88,12886.0
2024-11-19 12:05:00,303.89,304.36,303.89,304.28,2340.0,303.89,304.36,303.89,304.28,2340.0
2024-11-19 12:10:00,304.25,304.53,304.24,304.42,17442.0,304.25,304.53,304.24,304.42,17442.0
2024-11-19 12:15:00,304.42,304.58,304.41,304.56,6478.0,304.42,304.58,304.41,304.56,6478.0
2024-11-19 12:20:00,304.61,304.65,304.26,304.34,9416.0,304.61,304.65,304.26,304.34,9416.0
2024-11-19 12:25:00,304.41,304.93,304.4,304.9,8389.0,304.41,304.93,304.4,304.9,8389.0
2024-11-19 12:30:00,304.88,304.89,304.72,304.83,4092.0,304.88,304.89,304.72,304.83,4092.0
2024-11-19 12:35:00,304.95,304.95,304.66,304.92,3800.0,304.95,304.95,304.66,304.92,3800.0
2024-11-19 12:40:00,304.94,305.09,304.69,304.74,8731.0,304.94,305.09,304.69,304.74,8731.0
2024-11-19 12:45:00,304.73,304.87,304.57,304.62,4102.0,304.73,304.87,304.57,304.62,4102.0
2024-11-19 12:50:00,304.53,304.65,304.53,304.65,2443.0,304.53,304.65,304.53,304.65,2443.0
2024-11-19 12:55:00,304.66,304.66,304.44,304.64,6038.0,304.66,304.66,304.44,304.64,6038.0
2024-11-19 13:00:00,304.44,304.56,304.4,304.44,5455.0,304.44,304.56,304.4,304.44,5455.0
2024-11-19 13:05:00,304.44,304.65,304.28,304.46,8532.0,304.44,304.65,304.28,304.46,8532.0
2024-11-19 13:10:00,304.49,304.68,304.38,304.5,2148.0,304.49,304.68,304.38,304.5,2148.0
2024-11-19 13:15:00,304.51,304.98,304.51,304.75,9787.0,304.51,304.98,304.51,304.75,9787.0
2024-11-19 13:20:00,304.87,304.88,304.44,304.44,5435.0,304.87,304.88,304.44,304.44,5435.0
2024-11-19 13:25:00,304.6,305.35,304.59,305.17,6170.0,304.6,305.35,304.59,305.17,6170.0
2024-11-19 13:30:00,305.18,305.24,305.06,305.16,3205.0,305.18,305.24,305.06,305.16,3205.0
2024-11-19 13:35:00,305.16,305.36,305.08,305.36,5843.0,305.16,305.36,305.08,305.36,5843.0
2024-11-19 13:40:00,305.36,305.51,305.27,305.5,4112.0,305.36,305.51,305.27,305.5,4112.0
2024-11-19 13:45:00,305.5,305.81,305.5,305.81,3206.0,305.5,305.81,305.5,305.81,3206.0
2024-11-19 13:50:00,305.87,306.01,305.86,305.95,2772.0,305.87,306.01,305.86,305.95,2772.0
2024-11-19 13:55:00,305.89,306.02,305.71,305.95,4341.0,305.89,306.02,305.71,305.95,4341.0
2024-11-19 14:00:00,305.94,305.99,305.77,305.82,2000.0,305.94,305.99,305.77,305.82,2000.0
2024-11-19 14:05:00,305.91,306.03,305.81,306.0,4252.0,305.91,306.03,305.81,306.0,4252.0
2024-11-19 14:10:00,306.03,306.18,306.03,306.18,4432.0,306.03,306.18,306.03,306.18,4432.0
2024-11-19 14:15:00,306.24,306.24,305.81,305.84,3000.0,306.24,306.24,305.81,305.84,3000.0
2024-11-19 14:20:00,305.94,306.08,305.93,306.06,2501.0,305.94,306.08,305.93,306.06,2501.0
2024-11-19 14:25:00,306.06,306.06,305.29,305.36,5380.0,306.06,306.06,305.29,305.36,5380.0
2024-11-19 14:30:00,305.32,305.58,305.32,305.49,9934.0,305.32,305.58,305.32,305.49,9934.0
2024-11-19 14:35:00,305.52,305.52,305.07,305.07,4363.0,305.52,305.52,305.07,305.07,4363.0
2024-11-19 14:40:00,305.16,305.24,305.06,305.24,9625.0,305.16,305.24,305.06,305.24,9625.0
2024-11-19 14:45:00,305.18,305.32,305.1,305.24,2700.0,305.18,305.32,305.1,305.24,2700.0
2024-11-19 14:50:00,305.3,305.48,305.25,305.46,2243.0,305.3,305.48,305.25,305.46,2243.0
2024-11-19 14:55:00,305.42,305.53,305.32,305.32,5555.0,305.42,305.53,305.32,305.32,5555.0
2024-11-19 15:00:00,305.32,305.32,304.76,304.76,1902.0,305.32,305.32,304.76,304.76,1902.0
2024-11-19 15:05:00,304.76,304.92,304.76,304.9,2564.0,304.76,304.92,304.76,304.9,2564.0
2024-11-19 15:10:00,304.96,305.04,304.88,304.98,3561.0,304.96,305.04,304.88,304.98,3561.0
2024-11-19 15:15:00,304.88,304.9,304.71,304.85,5181.0,304.88,304.9,304.71,304.85,5181.0
2024-11-19 15:20:00,304.9,304.96,304.77,304.77,4700.0,304.9,304.96,304.77,304.77,4700.0
2024-11-19 15:25:00,304.81,305.14,304.81,305.05,3100.0,304.81,305.14,304.81,305.05,3100.0
2024-11-19 15:30:00,305.08,305.13,304.97,305.13,4049.0,305.08,305.13,304.97,305.13,4049.0
2024-11-19 15:35:00,305.12,305.36,305.05,305.34,12099.0,305.12,305.36,305.05,305.34,12099.0
2024-11-19 15:40:00,305.39,305.58,305.26,305.54,10123.0,305.39,305.58,305.26,305.54,10123.0
2024-11-19 15:45:00,305.54,305.99,305.39,305.99,19236.0,305.54,305.99,305.39,305.99,19236.0
2024-11-19 15:50:00,305.99,306.4,305.3,305.33,44658.0,305.99,306.4,305.3,305.33,44658.0
2024-11-19 15:55:00,305.32,305.69,304.84,304.94,63283.0,305.32,305.69,304.84,304.94,63283.0
2024-11-20 09:30:00,305.0,305.98,304.03,305.64,17869.0,305.0,305.98,304.03,305.64,17869.0
2024-11-20 09:35:00,305.64,306.08,304.33,304.59,2510.0,305.64,306.08,304.33,304.59,2510.0
2024-11-20 09:40:00,304.42,304.48,304.41,304.48,1151.0,304.42,304.48,304.41,304.48,1151.0
2024-11-20 09:45:00,303.96,304.86,303.96,304.1,3527.0,303.96,304.86,303.96,304.1,3527.0
2024-11-20 09:50:00,303.67,303.81,303.25,303.58,2779.0,303.67,303.81,303.25,303.58,2779.0
2024-11-20 09:55:00,303.36,304.58,303.29,304.56,5994.0,303.36,304.58,303.29,304.56,5994.0
2024-11-20 10:00:00,304.61,304.77,304.29,304.32,12761.0,304.61,304.77,304.29,304.32,12761.0
2024-11-20 10:05:00,304.41,304.41,303.69,303.71,6903.0,304.41,304.41,303.69,303.71,6903.0
2024-11-20 10:10:00,303.71,304.13,303.15,304.03,6363.0,303.71,304.13,303.15,304.03,6363.0
2024-11-20 10:15:00,304.18,304.35,303.84,304.35,5631.0,304.18,304.35,303.84,304.35,5631.0
2024-11-20 10:20:00,304.35,305.12,303.67,305.01,6328.0,304.35,305.12,303.67,305.01,6328.0
2024-11-20 10:25:00,304.9,305.04,304.41,304.49,8658.0,304.9,305.04,304.41,304.49,8658.0
2024-11-20 10:30:00,304.46,305.15,304.45,304.83,10623.0,304.46,305.15,304.45,304.83,10623.0
2024-11-20 10:35:00,304.68,305.72,304.58,305.72,9874.0,304.68,305.72,304.58,305.72,9874.0
2024-11-20 10:40:00,305.72,306.08,305.33,305.85,3094.0,305.72,306.08,305.33,305.85,3094.0
2024-11-20 10:45:00,305.8,306.59,305.8,306.52,6186.0,305.8,306.59,305.8,306.52,6186.0
2024-11-20 10:50:00,306.43,306.63,305.91,306.1,10776.0,306.43,306.63,305.91,306.1,10776.0
2024-11-20 10:55:00,306.29,306.45,305.92,306.22,11497.0,306.29,306.45,305.92,306.22,11497.0
2024-11-20 11:00:00,306.24,306.59,305.98,306.57,4846.0,306.24,306.59,305.98,306.57,4846.0
2024-11-20 11:05:00,306.63,306.74,305.98,306.24,9868.0,306.63,306.74,305.98,306.24,9868.0
2024-11-20 11:10:00,306.36,306.38,305.86,305.9,5252.0,306.36,306.38,305.86,305.9,5252.0
2024-11-20 11:15:00,305.9,305.9,305.6,305.88,4517.0,305.9,305.9,305.6,305.88,4517.0
2024-11-20 11:20:00,305.99,306.01,305.53,305.68,4962.0,305.99,306.01,305.53,305.68,4962.0
2024-11-20 11:25:00,305.68,305.68,305.15,305.33,3693.0,305.68,305.68,305.15,305.33,3693.0
2024-11-20 11:30:00,305.3,305.4,305.06,305.35,1836.0,305.3,305.4,305.06,305.35,1836.0
2024-11-20 11:35:00,305.43,305.79,305.23,305.79,4046.0,305.43,305.79,305.23,305.79,4046.0
2024-11-20 11:40:00,305.81,306.0,305.58,305.89,3200.0,305.81,306.0,305.58,305.89,3200.0
2024-11-20 11:45:00,306.0,306.63,305.87,306.63,3613.0,306.0,306.63,305.87,306.63,3613.0
2024-11-20 11:50:00,306.63,307.08,306.62,307.06,4246.0,306.63,307.08,306.62,307.06,4246.0
2024-11-20 11:55:00,307.01,307.46,306.92,307.3,4300.0,307.01,307.46,306.92,307.3,4300.0
2024-11-20 12:00:00,307.17,307.22,306.56,306.9,5253.0,307.17,307.22,306.56,306.9,5253.0
2024-11-20 12:05:00,306.87,306.92,306.51,306.57,1800.0,306.87,306.92,306.51,306.57,1800.0
2024-11-20 12:10:00,306.53,306.53,306.12,306.21,2987.0,306.53,306.53,306.12,306.21,2987.0
2024-11-20 12:15:00,306.19,306.26,305.95,305.95,2801.0,306.19,306.26,305.95,305.95,2801.0
2024-11-20 12:20:00,305.88,305.88,305.38,305.83,4792.0,305.88,305.88,305.38,305.83,4792.0
2024-11-20 12:25:00,305.78,306.08,305.73,306.03,4309.0,305.78,306.08,305.73,306.03,4309.0
2024-11-20 12:30:00,305.99,306.22,305.89,305.95,2780.0,305.99,306.22,305.89,305.95,2780.0
2024-11-20 12:35:00,306.04,306.12,305.71,305.99,3139.0,306.04,306.12,305.71,305.99,3139.0
2024-11-20 12:40:00,306.03,306.03,305.73,305.87,1215.0,306.03,306.03,305.73,305.87,1215.0
2024-11-20 12:45:00,305.81,305.87,305.55,305.57,2613.0,305.81,305.87,305.55,305.57,2613.0
2024-11-20 12:50:00,305.61,305.83,305.17,305.17,3140.0,305.61,305.83,305.17,305.17,3140.0
2024-11-20 12:55:00,305.14,305.28,304.92,305.1,2718.0,305.14,305.28,304.92,305.1,2718.0
2024-11-20 13:00:00,305.03,305.17,304.85,305.09,4594.0,305.03,305.17,304.85,305.09,4594.0
2024-11-20 13:05:00,305.11,305.14,304.93,304.94,2124.0,305.11,305.14,304.93,304.94,2124.0
2024-11-20 13:10:00,304.82,305.03,304.78,304.78,3445.0,304.82,305.03,304.78,304.78,3445.0
2024-11-20 13:15:00,304.81,305.05,304.74,304.74,3800.0,304.81,305.05,304.74,304.74,3800.0
2024-11-20 13:20:00,304.58,305.0,304.29,304.97,5076.0,304.58,305.0,304.29,304.97,5076.0
2024-11-20 13:25:00,305.03,305.23,304.98,305.1,5312.0,305.03,305.23,304.98,305.1,5312.0
2024-11-20 13:30:00,305.11,305.11,304.64,304.64,3226.0,305.11,305.11,304.64,304.64,3226.0
2024-11-20 13:35:00,304.8,304.93,304.48,304.49,2864.0,304.8,304.93,304.48,304.49,2864.0
2024-11-20 13:40:00,304.49,304.7,304.45,304.6,4644.0,304.49,304.7,304.45,304.6,4644.0
2024-11-20 13:45:00,304.56,304.76,304.16,304.76,5325.0,304.56,304.76,304.16,304.76,5325.0
2024-11-20 13:50:00,304.67,304.75,304.5,304.7,4191.0,304.67,304.75,304.5,304.7,4191.0
2024-11-20 13:55:00,304.72,304.73,304.49,304.51,2911.0,304.72,304.73,304.49,304.51,2911.0
2024-11-20 14:00:00,304.49,304.7,304.36,304.63,2707.0,304.49,304.7,304.36,304.63,2707.0
2024-11-20 14:05:00,304.69,304.69,304.31,304.31,1635.0,304.69,304.69,304.31,304.31,1635.0
2024-11-20 14:10:00,304.31,304.35,304.25,304.25,1272.0,304.31,304.35,304.25,304.25,1272.0
2024-11-20 14:15:00,304.09,304.33,304.04,304.13,3098.0,304.09,304.33,304.04,304.13,3098.0
2024-11-20 14:20:00,304.16,304.23,303.96,304.17,4649.0,304.16,304.23,303.96,304.17,4649.0
2024-11-20 14:25:00,304.24,304.72,304.24,304.57,2754.0,304.24,304.72,304.24,304.57,2754.0
2024-11-20 14:30:00,304.5,304.59,304.39,304.39,3500.0,304.5,304.59,304.39,304.39,3500.0
2024-11-20 14:35:00,304.46,304.76,304.45,304.76,3308.0,304.46,304.76,304.45,304.76,3308.0
2024-11-20 14:40:00,304.72,304.83,304.68,304.83,1912.0,304.72,304.83,304.68,304.83,1912.0
2024-11-20 14:45:00,304.79,305.16,304.73,305.13,3233.0,304.79,305.16,304.73,305.13,3233.0
2024-11-20 14:50:00,305.07,305.2,305.07,305.14,2771.0,305.07,305.2,305.07,305.14,2771.0
2024-11-20 14:55:00,305.14,305.39,305.14,305.26,3447.0,305.14,305.39,305.14,305.26,3447.0
2024-11-20 15:00:00,305.29,305.29,304.99,305.18,2200.0,305.29,305.29,304.99,305.18,2200.0
2024-11-20 15:05:00,305.19,305.31,305.03,305.16,3408.0,305.19,305.31,305.03,305.16,3408.0
2024-11-20 15:10:00,305.15,305.32,305.15,305.19,3002.0,305.15,305.32,305.15,305.19,3002.0
2024-11-20 15:15:00,305.21,305.77,305.21,305.74,2813.0,305.21,305.77,305.21,305.74,2813.0
2024-11-20 15:20:00,305.91,305.96,305.79,305.96,2568.0,305.91,305.96,305.79,305.96,2568.0
2024-11-20 15:25:00,306.08,306.39,306.02,306.39,4932.0,306.08,306.39,306.02,306.39,4932.0
2024-11-20 15:30:00,306.42,307.34,306.42,307.25,7875.0,306.42,307.34,306.42,307.25,7875.0
2024-11-20 15:35:00,307.48,307.61,307.19,307.33,11312.0,307.48,307.61,307.19,307.33,11312.0
2024-11-20 15:40:00,307.5,307.5,307.18,307.33,6481.0,307.5,307.5,307.18,307.33,6481.0
2024-11-20 15:45:00,307.38,307.52,307.15,307.46,10670.0,307.38,307.52,307.15,307.46,10670.0
2024-11-20 15:50:00,307.53,308.06,307.53,307.94,16721.0,307.53,308.06,307.53,307.94,16721.0
2024-11-20 15:55:00,308.38,308.38,307.73,307.84,54431.0,308.38,308.38,307.73,307.84,54431.0
2024-11-21 09:30:00,310.0,311.58,309.29,309.94,25890.0,310.0,311.58,309.29,309.94,25890.0
2024-11-21 09:35:00,309.94,309.94,308.83,308.83,14711.0,309.94,309.94,308.83,308.83,14711.0
2024-11-21 09:40:00,309.0,309.2,308.25,308.75,16238.0,309.0,309.2,308.25,308.75,16238.0
2024-11-21 09:45:00,308.8,309.85,308.74,309.85,11512.0,308.8,309.85,308.74,309.85,11512.0
2024-11-21 09:50:00,309.87,310.57,309.34,309.79,6465.0,309.87,310.57,309.34,309.79,6465.0
2024-11-21 09:55:00,309.9,310.27,309.7,310.15,6859.0,309.9,310.27,309.7,310.15,6859.0
2024-11-21 10:00:00,310.06,311.39,309.87,310.94,29183.0,310.06,311.39,309.87,310.94,29183.0
2024-11-21 10:05:00,311.02,311.31,310.26,311.31,25541.0,311.02,311.31,310.26,311.31,25541.0
2024-11-21 10:10:00,311.2,312.85,311.05,312.69,13164.0,311.2,312.85,311.05,312.69,13164.0
2024-11-21 10:15:00,312.5,312.91,312.27,312.49,5813.0,312.5,312.91,312.27,312.49,5813.0
2024-11-21 10:20:00,312.68,313.47,312.01,312.22,6784.0,312.68,313.47,312.01,312.22,6784.0
2024-11-21 10:25:00,312.27,312.31,311.17,311.17,13215.0,312.27,312.31,311.17,311.17,13215.0
2024-11-21 10:30:00,310.97,311.48,310.5,310.94,6945.0,310.97,311.48,310.5,310.94,6945.0
2024-11-21 10:35:00,310.96,311.91,310.95,311.42,7299.0,310.96,311.91,310.95,311.42,7299.0
2024-11-21 10:40:00,311.58,312.08,311.45,311.77,11210.0,311.58,312.08,311.45,311.77,11210.0
2024-11-21 10:45:00,311.73,313.21,311.72,313.06,9353.0,311.73,313.21,311.72,313.06,9353.0
2024-11-21 10:50:00,313.06,313.67,312.82,313.66,12378.0,313.06,313.67,312.82,313.66,12378.0
2024-11-21 10:55:00,313.82,314.25,313.79,313.98,2713.0,313.82,314.25,313.79,313.98,2713.0
2024-11-21 11:00:00,314.1,314.61,314.0,314.6,9613.0,314.1,314.61,314.0,314.6,9613.0
2024-11-21 11:05:00,314.56,314.73,314.27,314.48,28960.0,314.56,314.73,314.27,314.48,28960.0
2024-11-21 11:10:00,314.47,314.92,314.12,314.82,19459.0,314.47,314.92,314.12,314.82,19459.0
2024-11-21 11:15:00,314.77,314.94,314.7,314.78,5550.0,314.77,314.94,314.7,314.78,5550.0
2024-11-21 11:20:00,314.82,315.37,314.73,315.37,18043.0,314.82,315.37,314.73,315.37,18043.0
2024-11-21 11:25:00,315.35,315.98,315.3,315.87,14912.0,315.35,315.98,315.3,315.87,14912.0
2024-11-21 11:30:00,315.87,315.9,315.31,315.37,12885.0,315.87,315.9,315.31,315.37,12885.0
2024-11-21 11:35:00,315.27,315.27,314.88,315.1,3945.0,315.27,315.27,314.88,315.1,3945.0
2024-11-21 11:40:00,315.1,315.63,315.06,315.55,9594.0,315.1,315.63,315.06,315.55,9594.0
2024-11-21 11:45:00,315.55,315.55,314.6,314.6,5777.0,315.55,315.55,314.6,314.6,5777.0
2024-11-21 11:50:00,314.69,314.9,314.69,314.77,6783.0,314.69,314.9,314.69,314.77,6783.0
2024-11-21 11:55:00,314.66,315.36,314.6,315.31,20259.0,314.66,315.36,314.6,315.31,20259.0
2024-11-21 12:00:00,315.22,315.38,314.87,315.11,7485.0,315.22,315.38,314.87,315.11,7485.0
2024-11-21 12:05:00,315.03,316.1,315.03,316.0,21145.0,315.03,316.1,315.03,316.0,21145.0
2024-11-21 12:10:00,316.2,316.3,315.71,315.71,7416.0,316.2,316.3,315.71,315.71,7416.0
2024-11-21 12:15:00,315.83,316.21,315.83,316.08,6519.0,315.83,316.21,315.83,316.08,6519.0
2024-11-21 12:20:00,316.1,316.1,315.84,316.01,5732.0,316.1,316.1,315.84,316.01,5732.0
2024-11-21 12:25:00,316.09,316.93,315.9,316.7,3428.0,316.09,316.93,315.9,316.7,3428.0
2024-11-21 12:30:00,316.65,316.84,316.43,316.54,1949.0,316.65,316.84,316.43,316.54,1949.0
2024-11-21 12:35:00,316.46,316.64,316.31,316.38,1400.0,316.46,316.64,316.31,316.38,1400.0
2024-11-21 12:40:00,316.37,316.84,316.3,316.8,7021.0,316.37,316.84,316.3,316.8,7021.0
2024-11-21 12:45:00,316.8,317.24,316.8,317.0,9648.0,316.8,317.24,316.8,317.0,9648.0
2024-11-21 12:50:00,316.81,317.07,316.62,316.74,5913.0,316.81,317.07,316.62,316.74,5913.0
2024-11-21 12:55:00,316.65,316.83,315.75,315.88,44953.0,316.65,316.83,315.75,315.88,44953.0
2024-11-21 13:00:00,315.87,316.38,315.85,315.98,7173.0,315.87,316.38,315.85,315.98,7173.0
2024-11-21 13:05:00,315.97,316.5,315.95,316.38,2829.0,315.97,316.5,315.95,316.38,2829.0
2024-11-21 13:10:00,316.5,316.5,316.0,316.18,6390.0,316.5,316.5,316.0,316.18,6390.0
2024-11-21 13:15:00,316.16,316.16,315.86,316.03,8390.0,316.16,316.16,315.86,316.03,8390.0
2024-11-21 13:20:00,315.98,316.56,315.92,316.44,7122.0,315.98,316.56,315.92,316.44,7122.0
2024-11-21 13:25:00,316.58,316.74,316.22,316.74,54607.0,316.58,316.74,316.22,316.74,54607.0
2024-11-21 13:30:00,316.85,317.0,316.76,316.81,2149.0,316.85,317.0,316.76,316.81,2149.0
2024-11-21 13:35:00,316.81,317.1,316.28,316.44,6154.0,316.81,317.1,316.28,316.44,6154.0
2024-11-21 13:40:00,316.48,316.7,316.34,316.67,5648.0,316.48,316.7,316.34,316.67,5648.0
2024-11-21 13:45:00,316.58,316.67,316.47,316.56,7402.0,316.58,316.67,316.47,316.56,7402.0
2024-11-21 13:50:00,316.51,316.6,316.07,316.28,7254.0,316.51,316.6,316.07,316.28,7254.0
2024-11-21 13:55:00,316.31,316.58,316.31,316.34,6186.0,316.31,316.58,316.31,316.34,6186.0
2024-11-21 14:00:00,316.31,316.54,316.17,316.33,18180.0,316.31,316.54,316.17,316.33,18180.0
2024-11-21 14:05:00,316.17,316.33,315.97,316.18,3595.0,316.17,316.33,315.97,316.18,3595.0
2024-11-21 14:10:00,316.11,316.47,315.81,316.47,8327.0,316.11,316.47,315.81,316.47,8327.0
2024-11-21 14:15:00,316.45,316.55,316.19,316.34,4630.0,316.45,316.55,316.19,316.34,4630.0
2024-11-21 14:20:00,316.34,317.1,316.29,316.93,4316.0,316.34,317.1,316.29,316.93,4316.0
2024-11-21 14:25:00,316.92,317.24,316.92,317.16,6937.0,316.92,317.24,316.92,317.16,6937.0
2024-11-21 14:30:00,317.14,317.25,316.96,317.11,10865.0,317.14,317.25,316.96,317.11,10865.0
2024-11-21 14:35:00,317.11,317.25,317.05,317.17,9193.0,317.11,317.25,317.05,317.17,9193.0
2024-11-21 14:40:00,317.17,317.17,316.88,317.11,9381.0,317.17,317.17,316.88,317.11,9381.0
2024-11-21 14:45:00,317.1,317.14,316.94,317.02,12397.0,317.1,317.14,316.94,317.02,12397.0
2024-11-21 14:50:00,317.05,317.05,316.61,316.91,6379.0,317.05,317.05,316.61,316.91,6379.0
2024-11-21 14:55:00,316.91,317.05,316.87,316.92,8710.0,316.91,317.05,316.87,316.92,8710.0
2024-11-21 15:00:00,316.92,316.97,316.71,316.84,12211.0,316.92,316.97,316.71,316.84,12211.0
2024-11-21 15:05:00,316.91,317.29,316.91,317.25,10718.0,316.91,317.29,316.91,317.25,10718.0
2024-11-21 15:10:00,317.28,317.31,317.14,317.16,11061.0,317.28,317.31,317.14,317.16,11061.0
2024-11-21 15:15:00,317.2,317.4,317.06,317.06,10821.0,317.2,317.4,317.06,317.06,10821.0
2024-11-21 15:20:00,317.1,317.45,316.93,317.31,15515.0,317.1,317.45,316.93,317.31,15515.0
2024-11-21 15:25:00,317.31,317.34,316.93,316.95,9037.0,317.31,317.34,316.93,316.95,9037.0
2024-11-21 15:30:00,316.94,317.0,316.6,316.65,13789.0,316.94,317.0,316.6,316.65,13789.0
2024-11-21 15:35:00,316.71,316.74,316.11,316.28,13383.0,316.71,316.74,316.11,316.28,13383.0
2024-11-21 15:40:00,316.25,316.44,316.12,316.18,13104.0,316.25,316.44,316.12,316.18,13104.0
2024-11-21 15:45:00,316.18,316.29,315.83,315.96,19691.0,316.18,316.29,315.83,315.96,19691.0
2024-11-21 15:50:00,315.96,315.96,315.22,315.6,33796.0,315.96,315.96,315.22,315.6,33796.0
2024-11-21 15:55:00,315.26,315.8,315.23,315.5,61767.0,315.26,315.8,315.23,315.5,61767.0
2024-11-22 09:30:00,315.96,317.99,315.96,316.0,25886.0,315.96,317.99,315.96,316.0,25886.0
2024-11-22 09:35:00,316.0,316.49,315.56,316.17,3582.0,316.0,316.49,315.56,316.17,3582.0
2024-11-22 09:40:00,316.52,317.33,316.47,317.32,1819.0,316.52,317.33,316.47,317.32,1819.0
2024-11-22 09:45:00,317.52,318.1,317.09,318.1,8180.0,317.52,318.1,317.09,318.1,8180.0
2024-11-22 09:50:00,318.1,318.1,316.48,316.56,24755.0,318.1,318.1,316.48,316.56,24755.0
2024-11-22 09:55:00,316.38,317.36,315.78,317.36,27390.0,316.38,317.36,315.78,317.36,27390.0
2024-11-22 10:00:00,316.98,316.98,315.73,315.82,7905.0,316.98,316.98,315.73,315.82,7905.0
2024-11-22 10:05:00,315.9,316.42,315.52,315.6,5024.0,315.9,316.42,315.52,315.6,5024.0
2024-11-22 10:10:00,315.51,315.83,315.04,315.51,6938.0,315.51,315.83,315.04,315.51,6938.0
2024-11-22 10:15:00,315.44,315.92,315.38,315.55,3424.0,315.44,315.92,315.38,315.55,3424.0
2024-11-22 10:20:00,315.56,315.86,315.31,315.79,5523.0,315.56,315.86,315.31,315.79,5523.0
2024-11-22 10:25:00,315.71,316.0,315.5,315.72,5317.0,315.71,316.0,315.5,315.72,5317.0
2024-11-22 10:30:00,315.71,315.72,315.37,315.38,6037.0,315.71,315.72,315.37,315.38,6037.0
2024-11-22 10:35:00,315.37,316.09,315.17,316.09,13141.0,315.37,316.09,315.17,316.09,13141.0
2024-11-22 10:40:00,316.09,316.26,315.75,316.0,8571.0,316.09,316.26,315.75,316.0,8571.0
2024-11-22 10:45:00,316.14,316.74,316.14,316.56,13405.0,316.14,316.74,316.14,316.56,13405.0
2024-11-22 10:50:00,316.64,317.11,316.63,316.67,10505.0,316.64,317.11,316.63,316.67,10505.0
2024-11-22 10:55:00,316.68,317.18,316.55,317.1,24808.0,316.68,317.18,316.55,317.1,24808.0
2024-11-22 11:00:00,317.26,317.44,317.1,317.25,3316.0,317.26,317.44,317.1,317.25,3316.0
2024-11-22 11:05:00,317.21,317.66,317.21,317.63,3709.0,317.21,317.66,317.21,317.63,3709.0
2024-11-22 11:10:00,317.45,318.0,317.39,317.69,14546.0,317.45,318.0,317.39,317.69,14546.0
2024-11-22 11:15:00,318.0,318.0,317.44,317.52,5342.0,318.0,318.0,317.44,317.52,5342.0
2024-11-22 11:20:00,317.44,317.6,317.23,317.47,7013.0,317.44,317.6,317.23,317.47,7013.0
2024-11-22 11:25:00,317.49,317.76,317.39,317.68,2755.0,317.49,317.76,317.39,317.68,2755.0
2024-11-22 11:30:00,317.65,317.76,317.34,317.62,6029.0,317.65,317.76,317.34,317.62,6029.0
2024-11-22 11:35:00,317.61,318.0,317.61,317.96,2107.0,317.61,318.0,317.61,317.96,2107.0
2024-11-22 11:40:00,317.97,317.97,317.74,317.91,3000.0,317.97,317.97,317.74,317.91,3000.0
2024-11-22 11:45:00,317.91,318.57,317.91,318.43,21311.0,317.91,318.57,317.91,318.43,21311.0
2024-11-22 11:50:00,318.31,318.95,318.31,318.78,12152.0,318.31,318.95,318.31,318.78,12152.0
2024-11-22 11:55:00,318.68,319.0,318.63,319.0,3630.0,318.68,319.0,318.63,319.0,3630.0
2024-11-22 12:00:00,319.03,319.33,318.93,319.31,10165.0,319.03,319.33,318.93,319.31,10165.0
2024-11-22 12:05:00,319.34,319.44,319.21,319.38,27515.0,319.34,319.44,319.21,319.38,27515.0
2024-11-22 12:10:00,319.45,319.76,319.4,319.6,6455.0,319.45,319.76,319.4,319.6,6455.0
2024-11-22 12:15:00,319.54,319.62,319.44,319.49,13124.0,319.54,319.62,319.44,319.49,13124.0
2024-11-22 12:20:00,319.61,319.76,319.19,319.19,95484.0,319.61,319.76,319.19,319.19,95484.0
2024-11-22 12:25:00,319.3,319.67,319.19,319.38,1802.0,319.3,319.67,319.19,319.38,1802.0
2024-11-22 12:30:00,319.36,319.47,319.13,319.47,10705.0,319.36,319.47,319.13,319.47,10705.0
2024-11-22 12:35:00,319.47,319.61,319.19,319.4,12830.0,319.47,319.61,319.19,319.4,12830.0
2024-11-22 12:40:00,319.31,319.7,319.31,319.64,1946.0,319.31,319.7,319.31,319.64,1946.0
2024-11-22 12:45:00,319.57,319.69,319.42,319.65,2325.0,319.57,319.69,319.42,319.65,2325.0
2024-11-22 12:50:00,319.63,320.05,319.56,319.82,6518.0,319.63,320.05,319.56,319.82,6518.0
2024-11-22 12:55:00,319.81,320.2,319.74,320.2,3322.0,319.81,320.2,319.74,320.2,3322.0
2024-11-22 13:00:00,320.06,320.39,320.05,320.39,2126.0,320.06,320.39,320.05,320.39,2126.0
2024-11-22 13:05:00,320.2,320.41,320.19,320.32,7367.0,320.2,320.41,320.19,320.32,7367.0
2024-11-22 13:10:00,320.27,320.65,320.27,320.62,7376.0,320.27,320.65,320.27,320.62,7376.0
2024-11-22 13:15:00,320.75,320.89,320.72,320.75,3513.0,320.75,320.89,320.72,320.75,3513.0
2024-11-22 13:20:00,320.69,320.95,320.61,320.87,9005.0,320.69,320.95,320.61,320.87,9005.0
2024-11-22 13:25:00,320.85,320.98,320.73,320.79,24062.0,320.85,320.98,320.73,320.79,24062.0
2024-11-22 13:30:00,320.89,321.11,320.78,320.94,13246.0,320.89,321.11,320.78,320.94,13246.0
2024-11-22 13:35:00,320.88,320.97,320.74,320.81,15403.0,320.88,320.97,320.74,320.81,15403.0
2024-11-22 13:40:00,320.89,320.94,320.6,320.74,32508.0,320.89,320.94,320.6,320.74,32508.0
2024-11-22 13:45:00,320.82,320.9,320.65,320.75,8610.0,320.82,320.9,320.65,320.75,8610.0
2024-11-22 13:50:00,320.74,320.74,319.94,320.13,17131.0,320.74,320.74,319.94,320.13,17131.0
2024-11-22 13:55:00,320.31,320.58,320.22,320.5,4738.0,320.31,320.58,320.22,320.5,4738.0
2024-11-22 14:00:00,320.53,320.56,320.32,320.53,3304.0,320.53,320.56,320.32,320.53,3304.0
2024-11-22 14:05:00,320.53,320.62,320.31,320.43,9501.0,320.53,320.62,320.31,320.43,9501.0
2024-11-22 14:10:00,320.23,320.49,320.21,320.31,28083.0,320.23,320.49,320.21,320.31,28083.0
2024-11-22 14:15:00,320.35,320.35,318.98,319.26,15264.0,320.35,320.35,318.98,319.26,15264.0
2024-11-22 14:20:00,319.37,319.79,319.25,319.73,8758.0,319.37,319.79,319.25,319.73,8758.0
2024-11-22 14:25:00,319.73,320.0,319.68,319.84,1768.0,319.73,320.0,319.68,319.84,1768.0
2024-11-22 14:30:00,319.84,319.86,319.63,319.74,3104.0,319.84,319.86,319.63,319.74,3104.0
2024-11-22 14:35:00,319.87,319.91,319.76,319.88,2200.0,319.87,319.91,319.76,319.88,2200.0
2024-11-22 14:40:00,319.88,319.93,319.68,319.86,5659.0,319.88,319.93,319.68,319.86,5659.0
2024-11-22 14:45:00,319.93,320.01,319.8,319.91,2787.0,319.93,320.01,319.8,319.91,2787.0
2024-11-22 14:50:00,319.91,320.05,319.8,320.04,1813.0,319.91,320.05,319.8,320.04,1813.0
2024-11-22 14:55:00,320.0,320.3,320.0,320.18,6769.0,320.0,320.3,320.0,320.18,6769.0
2024-11-22 15:00:00,320.2,320.23,319.82,319.94,14168.0,320.2,320.23,319.82,319.94,14168.0
2024-11-22 15:05:00,319.99,320.22,319.99,320.12,1713.0,319.99,320.22,319.99,320.12,1713.0
2024-11-22 15:10:00,320.16,320.31,319.9,320.28,14049.0,320.16,320.31,319.9,320.28,14049.0
2024-11-22 15:15:00,320.28,320.54,320.26,320.52,4534.0,320.28,320.54,320.26,320.52,4534.0
2024-11-22 15:20:00,320.53,320.78,320.42,320.78,7760.0,320.53,320.78,320.42,320.78,7760.0
2024-11-22 15:25:00,320.74,320.93,320.61,320.88,12125.0,320.74,320.93,320.61,320.88,12125.0
2024-11-22 15:30:00,320.88,321.45,320.87,321.25,14984.0,320.88,321.45,320.87,321.25,14984.0
2024-11-22 15:35:00,321.25,321.32,321.14,321.19,9379.0,321.25,321.32,321.14,321.19,9379.0
2024-11-22 15:40:00,321.19,321.25,320.95,320.98,14479.0,321.19,321.25,320.95,320.98,14479.0
2024-11-22 15:45:00,320.95,321.29,320.85,321.13,16853.0,320.95,321.29,320.85,321.13,16853.0
2024-11-22 15:50:00,320.99,321.4,320.92,321.26,81232.0,320.99,321.4,320.92,321.26,81232.0
2024-11-22 15:55:00,321.12,321.9,320.81,321.38,152793.0,321.12,321.9,320.81,321.38,152793.0
2024-11-25 09:30:00,324.53,326.62,323.26,324.5,43607.0,324.53,326.62,323.26,324.5,43607.0
2024-11-25 09:35:00,324.5,324.59,324.27,324.5,13850.0,324.5,324.59,324.27,324.5,13850.0
2024-11-25 09:40:00,324.5,324.54,323.81,324.11,11040.0,324.5,324.54,323.81,324.11,11040.0
2024-11-25 09:45:00,324.06,324.34,322.68,322.84,21990.0,324.06,324.34,322.68,322.84,21990.0
2024-11-25 09:50:00,323.0,323.0,321.7,322.03,11672.0,323.0,323.0,321.7,322.03,11672.0
2024-11-25 09:55:00,322.01,322.45,321.29,321.57,51373.0,322.01,322.45,321.29,321.57,51373.0
2024-11-25 10:00:00,321.4,321.8,321.04,321.7,21461.0,321.4,321.8,321.04,321.7,21461.0
2024-11-25 10:05:00,321.62,322.19,321.37,321.8,11786.0,321.62,322.19,321.37,321.8,11786.0
2024-11-25 10:10:00,321.84,322.3,321.68,322.3,11114.0,321.84,322.3,321.68,322.3,11114.0
2024-11-25 10:15:00,322.31,323.16,322.2,322.61,9469.0,322.31,323.16,322.2,322.61,9469.0
2024-11-25 10:20:00,322.5,322.73,322.26,322.47,8955.0,322.5,322.73,322.26,322.47,8955.0
2024-11-25 10:25:00,322.47,323.02,322.25,322.79,12294.0,322.47,323.02,322.25,322.79,12294.0
2024-11-25 10:30:00,322.83,322.84,321.78,321.79,7492.0,322.83,322.84,321.78,321.79,7492.0
2024-11-25 10:35:00,321.87,322.09,321.63,321.92,10028.0,321.87,322.09,321.63,321.92,10028.0
2024-11-25 10:40:00,321.92,323.45,321.88,323.05,19405.0,321.92,323.45,321.88,323.05,19405.0
2024-11-25 10:45:00,322.97,323.06,322.51,323.02,21600.0,322.97,323.06,322.51,323.02,21600.0
2024-11-25 10:50:00,323.0,323.09,321.55,322.05,32019.0,323.0,323.09,321.55,322.05,32019.0
2024-11-25 10:55:00,322.0,322.15,321.29,321.84,14048.0,322.0,322.15,321.29,321.84,14048.0
2024-11-25 11:00:00,321.7,322.38,321.57,322.16,17173.0,321.7,322.38,321.57,322.16,17173.0
2024-11-25 11:05:00,322.01,322.22,321.85,321.87,11462.0,322.01,322.22,321.85,321.87,11462.0
2024-11-25 11:10:00,321.87,322.14,321.59,321.76,13492.0,321.87,322.14,321.59,321.76,13492.0
2024-11-25 11:15:00,321.46,321.53,320.85,321.07,13457.0,321.46,321.53,320.85,321.07,13457.0
2024-11-25 11:20:00,320.88,321.82,320.88,321.34,12140.0,320.88,321.82,320.88,321.34,12140.0
2024-11-25 11:25:00,321.35,321.62,321.13,321.48,4768.0,321.35,321.62,321.13,321.48,4768.0
2024-11-25 11:30:00,321.42,321.52,320.91,321.29,16251.0,321.42,321.52,320.91,321.29,16251.0
2024-11-25 11:35:00,321.32,321.47,321.04,321.34,13131.0,321.32,321.47,321.04,321.34,13131.0
2024-11-25 11:40:00,321.4,321.42,320.5,320.72,9454.0,321.4,321.42,320.5,320.72,9454.0
2024-11-25 11:45:00,320.71,321.07,320.56,320.61,4823.0,320.71,321.07,320.56,320.61,4823.0
2024-11-25 11:50:00,320.64,321.47,320.55,321.47,7874.0,320.64,321.47,320.55,321.47,7874.0
2024-11-25 11:55:00,321.56,321.71,321.22,321.24,6434.0,321.56,321.71,321.22,321.24,6434.0
2024-11-25 12:00:00,321.21,321.33,320.8,321.27,12924.0,321.21,321.33,320.8,321.27,12924.0
2024-11-25 12:05:00,321.36,321.41,320.87,320.96,4203.0,321.36,321.41,320.87,320.96,4203.0
2024-11-25 12:10:00,320.92,321.1,320.39,320.45,6001.0,320.92,321.1,320.39,320.45,6001.0
2024-11-25 12:15:00,320.51,320.74,320.34,320.57,6779.0,320.51,320.74,320.34,320.57,6779.0
2024-11-25 12:20:00,320.45,320.94,320.33,320.65,6834.0,320.45,320.94,320.33,320.65,6834.0
2024-11-25 12:25:00,320.65,320.73,320.07,320.07,9262.0,320.65,320.73,320.07,320.07,9262.0
2024-11-25 12:30:00,320.29,320.46,319.77,319.99,24544.0,320.29,320.46,319.77,319.99,24544.0
2024-11-25 12:35:00,320.11,320.52,319.76,319.76,3180.0,320.11,320.52,319.76,319.76,3180.0
2024-11-25 12:40:00,319.76,319.93,319.33,319.33,2544.0,319.76,319.93,319.33,319.33,2544.0
2024-11-25 12:45:00,319.42,319.75,319.25,319.73,6678.0,319.42,319.75,319.25,319.73,6678.0
2024-11-25 12:50:00,319.94,320.59,319.81,320.39,5825.0,319.94,320.59,319.81,320.39,5825.0
2024-11-25 12:55:00,320.26,320.8,320.21,320.27,7629.0,320.26,320.8,320.21,320.27,7629.0
2024-11-25 13:00:00,320.44,320.99,320.32,320.67,9706.0,320.44,320.99,320.32,320.67,9706.0
2024-11-25 13:05:00,320.79,321.27,320.62,321.08,7083.0,320.79,321.27,320.62,321.08,7083.0
2024-11-25 13:10:00,321.09,321.39,321.01,321.14,7710.0,321.09,321.39,321.01,321.14,7710.0
2024-11-25 13:15:00,321.34,321.63,321.1,321.1,5386.0,321.34,321.63,321.1,321.1,5386.0
2024-11-25 13:20:00,321.1,321.2,320.64,321.04,8131.0,321.1,321.2,320.64,321.04,8131.0
2024-11-25 13:25:00,321.24,321.58,321.03,321.21,6807.0,321.24,321.58,321.03,321.21,6807.0
2024-11-25 13:30:00,321.21,321.41,320.99,320.99,6815.0,321.21,321.41,320.99,320.99,6815.0
2024-11-25 13:35:00,320.93,321.45,320.85,321.19,9435.0,320.93,321.45,320.85,321.19,9435.0
2024-11-25 13:40:00,321.39,321.44,320.82,320.96,10676.0,321.39,321.44,320.82,320.96,10676.0
2024-11-25 13:45:00,320.96,321.52,320.95,321.21,8956.0,320.96,321.52,320.95,321.21,8956.0
2024-11-25 13:50:00,321.05,321.07,320.72,320.75,7643.0,321.05,321.07,320.72,320.75,7643.0
2024-11-25 13:55:00,320.81,321.08,320.79,320.79,13879.0,320.81,321.08,320.79,320.79,13879.0
2024-11-25 14:00:00,320.85,320.88,320.55,320.55,5729.0,320.85,320.88,320.55,320.55,5729.0
2024-11-25 14:05:00,320.67,320.69,320.43,320.43,5394.0,320.67,320.69,320.43,320.43,5394.0
2024-11-25 14:10:00,320.5,320.51,320.24,320.32,19196.0,320.5,320.51,320.24,320.32,19196.0
2024-11-25 14:15:00,320.26,320.79,320.2,320.69,17000.0,320.26,320.79,320.2,320.69,17000.0
2024-11-25 14:20:00,320.68,320.68,320.05,320.05,6289.0,320.68,320.68,320.05,320.05,6289.0
2024-11-25 14:25:00,320.03,320.42,319.94,320.31,7374.0,320.03,320.42,319.94,320.31,7374.0
2024-11-25 14:30:00,320.29,320.43,320.2,320.21,3751.0,320.29,320.43,320.2,320.21,3751.0
2024-11-25 14:35:00,320.18,320.43,320.16,320.16,10795.0,320.18,320.43,320.16,320.16,10795.0
2024-11-25 14:40:00,320.24,320.52,320.13,320.45,6428.0,320.24,320.52,320.13,320.45,6428.0
2024-11-25 14:45:00,320.43,320.57,319.82,320.02,11641.0,320.43,320.57,319.82,320.02,11641.0
2024-11-25 14:50:00,320.06,320.24,319.95,319.97,12733.0,320.06,320.24,319.95,319.97,12733.0
2024-11-25 14:55:00,319.92,320.03,319.79,319.89,8578.0,319.92,320.03,319.79,319.89,8578.0
2024-11-25 15:00:00,319.78,319.78,319.42,319.53,8935.0,319.78,319.78,319.42,319.53,8935.0
2024-11-25 15:05:00,319.62,319.63,319.27,319.51,8779.0,319.62,319.63,319.27,319.51,8779.0
2024-11-25 15:10:00,319.61,319.63,319.21,319.25,10186.0,319.61,319.63,319.21,319.25,10186.0
2024-11-25 15:15:00,319.27,319.46,318.83,319.06,25529.0,319.27,319.46,318.83,319.06,25529.0
2024-11-25 15:20:00,319.05,319.11,318.75,318.93,14871.0,319.05,319.11,318.75,318.93,14871.0
2024-11-25 15:25:00,319.1,319.21,318.94,319.21,24620.0,319.1,319.21,318.94,319.21,24620.0
2024-11-25 15:30:00,319.07,319.26,318.72,318.72,14182.0,319.07,319.26,318.72,318.72,14182.0
2024-11-25 15:35:00,318.78,319.18,318.69,319.04,16378.0,318.78,319.18,318.69,319.04,16378.0
2024-11-25 15:40:00,318.98,319.23,318.88,318.93,28074.0,318.98,319.23,318.88,318.93,28074.0
2024-11-25 15:45:00,318.99,319.47,318.8,319.44,25369.0,318.99,319.47,318.8,319.44,25369.0
2024-11-25 15:50:00,319.34,320.03,318.98,319.4,53786.0,319.34,320.03,318.98,319.4,53786.0
2024-11-25 15:55:00,319.42,319.78,319.23,319.33,118896.0,319.42,319.78,319.23,319.33,118896.0
2024-11-26 09:30:00,320.79,320.99,318.63,319.56,41449.0,320.79,320.99,318.63,319.56,41449.0
2024-11-26 09:35:00,319.71,319.97,319.21,319.35,8352.0,319.71,319.97,319.21,319.35,8352.0
2024-11-26 09:40:00,319.34,319.34,317.53,318.82,23399.0,319.34,319.34,317.53,318.82,23399.0
2024-11-26 09:45:00,319.02,320.3,318.96,319.98,15563.0,319.02,320.3,318.96,319.98,15563.0
2024-11-26 09:50:00,319.99,320.02,319.48,319.74,14181.0,319.99,320.02,319.48,319.74,14181.0
2024-11-26 09:55:00,319.53,319.55,318.76,319.23,15828.0,319.53,319.55,318.76,319.23,15828.0
2024-11-26 10:00:00,319.23,319.27,318.44,318.46,6292.0,319.23,319.27,318.44,318.46,6292.0
2024-11-26 10:05:00,318.25,318.67,318.0,318.61,21367.0,318.25,318.67,318.0,318.61,21367.0
2024-11-26 10:10:00,318.45,318.98,318.44,318.79,10373.0,318.45,318.98,318.44,318.79,10373.0
2024-11-26 10:15:00,318.52,318.91,318.21,318.21,4500.0,318.52,318.91,318.21,318.21,4500.0
2024-11-26 10:20:00,318.39,319.01,318.0,318.8,4354.0,318.39,319.01,318.0,318.8,4354.0
2024-11-26 10:25:00,318.8,319.21,318.52,319.11,21035.0,318.8,319.21,318.52,319.11,21035.0
2024-11-26 10:30:00,319.11,319.24,318.6,318.66,6416.0,319.11,319.24,318.6,318.66,6416.0
2024-11-26 10:35:00,318.62,318.75,318.45,318.45,12133.0,318.62,318.75,318.45,318.45,12133.0
2024-11-26 10:40:00,318.63,319.13,318.45,318.97,18069.0,318.63,319.13,318.45,318.97,18069.0
2024-11-26 10:45:00,318.98,319.69,318.98,319.48,25077.0,318.98,319.69,318.98,319.48,25077.0
2024-11-26 10:50:00,319.48,319.83,319.3,319.6,7830.0,319.48,319.83,319.3,319.6,7830.0
2024-11-26 10:55:00,319.6,319.6,318.77,318.78,8701.0,319.6,319.6,318.77,318.78,8701.0
2024-11-26 11:00:00,318.88,319.24,318.79,319.19,8825.0,318.88,319.24,318.79,319.19,8825.0
2024-11-26 11:05:00,319.09,319.2,318.95,319.01,15995.0,319.09,319.2,318.95,319.01,15995.0
2024-11-26 11:10:00,319.08,319.2,318.81,318.98,7834.0,319.08,319.2,318.81,318.98,7834.0
2024-11-26 11:15:00,318.79,318.93,318.26,318.46,20508.0,318.79,318.93,318.26,318.46,20508.0
2024-11-26 11:20:00,318.46,318.95,318.38,318.79,28954.0,318.46,318.95,318.38,318.79,28954.0
2024-11-26 11:25:00,318.79,318.86,318.5,318.72,16702.0,318.79,318.86,318.5,318.72,16702.0
2024-11-26 11:30:00,318.77,319.02,318.49,318.86,56619.0,318.77,319.02,318.49,318.86,56619.0
2024-11-26 11:35:00,318.86,319.12,318.68,318.91,18497.0,318.86,319.12,318.68,318.91,18497.0
2024-11-26 11:40:00,318.9,319.09,318.74,318.8,20337.0,318.9,319.09,318.74,318.8,20337.0
2024-11-26 11:45:00,318.8,319.13,318.8,318.88,7593.0,318.8,319.13,318.8,318.88,7593.0
2024-11-26 11:50:00,318.87,319.17,318.85,319.1,12543.0,318.87,319.17,318.85,319.1,12543.0
2024-11-26 11:55:00,318.83,319.29,318.83,319.25,10241.0,318.83,319.29,318.83,319.25,10241.0
2024-11-26 12:00:00,319.15,319.2,318.76,319.06,7776.0,319.15,319.2,318.76,319.06,7776.0
2024-11-26 12:05:00,319.09,319.42,319.06,319.4,10765.0,319.09,319.42,319.06,319.4,10765.0
2024-11-26 12:10:00,319.38,319.4,319.08,319.19,3380.0,319.38,319.4,319.08,319.19,3380.0
2024-11-26 12:15:00,319.19,319.25,318.9,319.16,10608.0,319.19,319.25,318.9,319.16,10608.0
2024-11-26 12:20:00,319.1,319.16,318.82,318.94,7762.0,319.1,319.16,318.82,318.94,7762.0
2024-11-26 12:25:00,318.94,319.15,318.72,319.09,4537.0,318.94,319.15,318.72,319.09,4537.0
2024-11-26 12:30:00,319.12,319.4,319.04,319.25,4590.0,319.12,319.4,319.04,319.25,4590.0
2024-11-26 12:35:00,319.25,319.4,318.88,319.04,6514.0,319.25,319.4,318.88,319.04,6514.0
2024-11-26 12:40:00,318.89,318.89,318.4,318.52,11812.0,318.89,318.89,318.4,318.52,11812.0
2024-11-26 12:45:00,318.52,318.7,318.44,318.52,4300.0,318.52,318.7,318.44,318.52,4300.0
2024-11-26 12:50:00,318.5,318.61,318.27,318.5,5827.0,318.5,318.61,318.27,318.5,5827.0
2024-11-26 12:55:00,318.55,318.76,318.32,318.76,7045.0,318.55,318.76,318.32,318.76,7045.0
2024-11-26 13:00:00,318.87,319.0,318.66,318.88,6411.0,318.87,319.0,318.66,318.88,6411.0
2024-11-26 13:05:00,318.86,318.86,318.65,318.65,2768.0,318.86,318.86,318.65,318.65,2768.0
2024-11-26 13:10:00,318.6,318.63,318.22,318.29,7950.0,318.6,318.63,318.22,318.29,7950.0
2024-11-26 13:15:00,318.29,318.46,318.14,318.18,9812.0,318.29,318.46,318.14,318.18,9812.0
2024-11-26 13:20:00,318.14,318.34,318.0,318.18,11194.0,318.14,318.34,318.0,318.18,11194.0
2024-11-26 13:25:00,318.14,318.61,318.14,318.53,15954.0,318.14,318.61,318.14,318.53,15954.0
2024-11-26 13:30:00,318.48,318.64,318.44,318.54,5397.0,318.48,318.64,318.44,318.54,5397.0
2024-11-26 13:35:00,318.46,318.57,317.82,317.88,22312.0,318.46,318.57,317.82,317.88,22312.0
2024-11-26 13:40:00,317.74,318.36,317.66,318.18,36412.0,317.74,318.36,317.66,318.18,36412.0
2024-11-26 13:45:00,318.18,318.27,318.07,318.07,10173.0,318.18,318.27,318.07,318.07,10173.0
2024-11-26 13:50:00,318.13,318.23,317.91,317.98,17798.0,318.13,318.23,317.91,317.98,17798.0
2024-11-26 13:55:00,317.91,318.16,317.72,317.97,11082.0,317.91,318.16,317.72,317.97,11082.0
2024-11-26 14:00:00,317.99,318.36,317.87,318.31,6352.0,317.99,318.36,317.87,318.31,6352.0
2024-11-26 14:05:00,318.27,318.4,318.0,318.1,4051.0,318.27,318.4,318.0,318.1,4051.0
2024-11-26 14:10:00,318.05,318.07,317.65,317.98,14369.0,318.05,318.07,317.65,317.98,14369.0
2024-11-26 14:15:00,318.05,318.14,317.75,317.75,6138.0,318.05,318.14,317.75,317.75,6138.0
2024-11-26 14:20:00,317.83,317.91,317.4,317.4,9276.0,317.83,317.91,317.4,317.4,9276.0
2024-11-26 14:25:00,317.62,317.8,317.51,317.67,4482.0,317.62,317.8,317.51,317.67,4482.0
2024-11-26 14:30:00,317.54,317.58,317.39,317.5,7609.0,317.54,317.58,317.39,317.5,7609.0
2024-11-26 14:35:00,317.39,317.71,317.25,317.44,8388.0,317.39,317.71,317.25,317.44,8388.0
2024-11-26 14:40:00,317.46,317.62,317.34,317.34,3526.0,317.46,317.62,317.34,317.34,3526.0
2024-11-26 14:45:00,317.34,317.34,317.02,317.07,4060.0,317.34,317.34,317.02,317.07,4060.0
2024-11-26 14:50:00,317.14,317.16,316.7,316.87,8243.0,317.14,317.16,316.7,316.87,8243.0
2024-11-26 14:55:00,316.85,317.32,316.84,317.2,13335.0,316.85,317.32,316.84,317.2,13335.0
2024-11-26 15:00:00,317.15,317.37,316.85,317.04,8604.0,317.15,317.37,316.85,317.04,8604.0
2024-11-26 15:05:00,317.05,317.28,316.94,316.96,8382.0,317.05,317.28,316.94,316.96,8382.0
2024-11-26 15:10:00,316.92,317.07,316.62,316.92,11531.0,316.92,317.07,316.62,316.92,11531.0
2024-11-26 15:15:00,316.85,316.92,316.56,316.63,14521.0,316.85,316.92,316.56,316.63,14521.0
2024-11-26 15:20:00,316.65,317.06,316.62,316.95,17891.0,316.65,317.06,316.62,316.95,17891.0
2024-11-26 15:25:00,316.97,317.13,316.66,316.72,12013.0,316.97,317.13,316.66,316.72,12013.0
2024-11-26 15:30:00,316.72,316.81,316.54,316.66,22741.0,316.72,316.81,316.54,316.66,22741.0
2024-11-26 15:35:00,316.62,317.06,316.56,317.01,25137.0,316.62,317.06,316.56,317.01,25137.0
2024-11-26 15:40:00,317.02,317.34,316.85,317.27,15086.0,317.02,317.34,316.85,317.27,15086.0
2024-11-26 15:45:00,317.37,317.52,317.25,317.41,14194.0,317.37,317.52,317.25,317.41,14194.0
2024-11-26 15:50:00,317.49,318.2,317.3,317.88,57638.0,317.49,318.2,317.3,317.88,57638.0
2024-11-26 15:55:00,317.97,318.54,317.5,317.88,116131.0,317.97,318.54,317.5,317.88,116131.0
2024-11-27 09:30:00,293.2,299.2,292.04,298.32,168313.0,293.2,299.2,292.04,298.32,168313.0
2024-11-27 09:35:00,298.32,298.7,294.5,294.8,111248.0,298.32,298.7,294.5,294.8,111248.0
2024-11-27 09:40:00,294.8,297.58,292.7,297.0,61534.0,294.8,297.58,292.7,297.0,61534.0
2024-11-27 09:45:00,297.16,299.98,296.08,299.57,47041.0,297.16,299.98,296.08,299.57,47041.0
2024-11-27 09:50:00,299.99,300.77,299.24,299.4,23536.0,299.99,300.77,299.24,299.4,23536.0
2024-11-27 09:55:00,299.55,300.98,299.36,300.98,36082.0,299.55,300.98,299.36,300.98,36082.0
2024-11-27 10:00:00,300.56,301.0,299.08,300.29,29961.0,300.56,301.0,299.08,300.29,29961.0
2024-11-27 10:05:00,300.04,301.47,299.49,299.95,24671.0,300.04,301.47,299.49,299.95,24671.0
2024-11-27 10:10:00,300.17,300.17,297.5,297.68,33760.0,300.17,300.17,297.5,297.68,33760.0
2024-11-27 10:15:00,297.68,297.68,295.76,295.83,45903.0,297.68,297.68,295.76,295.83,45903.0
2024-11-27 10:20:00,295.76,296.95,295.45,295.66,38878.0,295.76,296.95,295.45,295.66,38878.0
2024-11-27 10:25:00,295.97,296.14,294.76,295.66,24615.0,295.97,296.14,294.76,295.66,24615.0
2024-11-27 10:30:00,295.94,297.1,295.08,295.08,15617.0,295.94,297.1,295.08,295.08,15617.0
2024-11-27 10:35:00,295.63,295.63,294.0,294.0,16574.0,295.63,295.63,294.0,294.0,16574.0
2024-11-27 10:40:00,294.0,295.5,293.77,295.19,26458.0,294.0,295.5,293.77,295.19,26458.0
2024-11-27 10:45:00,295.06,295.21,293.85,293.97,14276.0,295.06,295.21,293.85,293.97,14276.0
2024-11-27 10:50:00,293.85,294.57,293.16,294.19,23482.0,293.85,294.57,293.16,294.19,23482.0
2024-11-27 10:55:00,294.07,295.29,293.99,294.47,22540.0,294.07,295.29,293.99,294.47,22540.0
2024-11-27 11:00:00,294.46,295.15,294.19,294.21,39981.0,294.46,295.15,294.19,294.21,39981.0
2024-11-27 11:05:00,294.12,294.12,293.0,293.04,10195.0,294.12,294.12,293.0,293.04,10195.0
2024-11-27 11:10:00,292.94,293.97,292.65,293.72,26552.0,292.94,293.97,292.65,293.72,26552.0
2024-11-27 11:15:00,293.87,294.59,293.5,293.8,27931.0,293.87,294.59,293.5,293.8,27931.0
2024-11-27 11:20:00,293.84,294.08,293.07,293.25,9118.0,293.84,294.08,293.07,293.25,9118.0
2024-11-27 11:25:00,293.26,294.17,293.09,293.68,22339.0,293.26,294.17,293.09,293.68,22339.0
2024-11-27 11:30:00,293.77,294.11,292.9,293.21,16357.0,293.77,294.11,292.9,293.21,16357.0
2024-11-27 11:35:00,293.26,293.55,292.78,293.17,14872.0,293.26,293.55,292.78,293.17,14872.0
2024-11-27 11:40:00,293.16,293.16,291.7,291.97,26288.0,293.16,293.16,291.7,291.97,26288.0
2024-11-27 11:45:00,291.84,292.0,290.67,290.81,23293.0,291.84,292.0,290.67,290.81,23293.0
2024-11-27 11:50:00,290.84,291.28,290.08,290.14,34655.0,290.84,291.28,290.08,290.14,34655.0
2024-11-27 11:55:00,290.48,291.1,290.22,290.81,14674.0,290.48,291.1,290.22,290.81,14674.0
2024-11-27 12:00:00,290.86,291.0,290.0,290.29,14754.0,290.86,291.0,290.0,290.29,14754.0
2024-11-27 12:05:00,290.24,291.18,289.92,291.06,32368.0,290.24,291.18,289.92,291.06,32368.0
2024-11-27 12:10:00,291.06,291.85,290.49,291.66,19611.0,291.06,291.85,290.49,291.66,19611.0
2024-11-27 12:15:00,291.66,291.66,291.02,291.49,15138.0,291.66,291.66,291.02,291.49,15138.0
2024-11-27 12:20:00,291.49,292.06,291.35,291.44,12297.0,291.49,292.06,291.35,291.44,12297.0
2024-11-27 12:25:00,291.45,291.93,291.41,291.46,6793.0,291.45,291.93,291.41,291.46,6793.0
2024-11-27 12:30:00,291.55,291.76,291.23,291.76,10182.0,291.55,291.76,291.23,291.76,10182.0
2024-11-27 12:35:00,291.81,291.82,291.14,291.26,10090.0,291.81,291.82,291.14,291.26,10090.0
2024-11-27 12:40:00,291.19,291.56,291.18,291.23,5588.0,291.19,291.56,291.18,291.23,5588.0
2024-11-27 12:45:00,291.33,291.56,291.16,291.16,4567.0,291.33,291.56,291.16,291.16,4567.0
2024-11-27 12:50:00,291.3,291.7,291.3,291.52,7379.0,291.3,291.7,291.3,291.52,7379.0
2024-11-27 12:55:00,291.55,291.67,291.31,291.47,11304.0,291.55,291.67,291.31,291.47,11304.0
2024-11-27 13:00:00,291.59,291.6,291.44,291.6,1400.0,291.59,291.6,291.44,291.6,1400.0
2024-11-27 13:05:00,291.54,292.16,291.53,291.94,5666.0,291.54,292.16,291.53,291.94,5666.0
2024-11-27 13:10:00,292.05,292.23,291.92,292.13,6831.0,292.05,292.23,291.92,292.13,6831.0
2024-11-27 13:15:00,292.13,292.55,291.89,292.5,6696.0,292.13,292.55,291.89,292.5,6696.0
2024-11-27 13:20:00,292.5,292.6,292.42,292.59,5085.0,292.5,292.6,292.42,292.59,5085.0
2024-11-27 13:25:00,292.51,292.98,292.51,292.98,7012.0,292.51,292.98,292.51,292.98,7012.0
2024-11-27 13:30:00,292.98,293.33,292.65,293.25,25116.0,292.98,293.33,292.65,293.25,25116.0
2024-11-27 13:35:00,293.11,293.39,292.1,292.56,21000.0,293.11,293.39,292.1,292.56,21000.0
2024-11-27 13:40:00,292.56,292.56,291.89,292.19,9902.0,292.56,292.56,291.89,292.19,9902.0
2024-11-27 13:45:00,292.18,292.4,292.09,292.39,10780.0,292.18,292.4,292.09,292.39,10780.0
2024-11-27 13:50:00,292.32,292.36,291.48,291.85,14074.0,292.32,292.36,291.48,291.85,14074.0
2024-11-27 13:55:00,291.95,292.25,291.9,291.97,6983.0,291.95,292.25,291.9,291.97,6983.0
2024-11-27 14:00:00,292.09,292.43,292.06,292.43,10833.0,292.09,292.43,292.06,292.43,10833.0
2024-11-27 14:05:00,292.29,292.41,291.1,291.1,13340.0,292.29,292.41,291.1,291.1,13340.0
2024-11-27 14:10:00,291.04,291.05,290.52,290.77,11249.0,291.04,291.05,290.52,290.77,11249.0
2024-11-27 14:15:00,290.81,290.81,290.36,290.52,6471.0,290.81,290.81,290.36,290.52,6471.0
2024-11-27 14:20:00,290.43,290.5,290.0,290.22,22427.0,290.43,290.5,290.0,290.22,22427.0
2024-11-27 14:25:00,290.22,290.55,290.0,290.1,42558.0,290.22,290.55,290.0,290.1,42558.0
2024-11-27 14:30:00,290.0,290.33,289.92,290.25,31805.0,290.0,290.33,289.92,290.25,31805.0
2024-11-27 14:35:00,290.25,290.27,289.88,290.07,14932.0,290.25,290.27,289.88,290.07,14932.0
2024-11-27 14:40:00,290.11,290.28,289.89,290.2,21308.0,290.11,290.28,289.89,290.2,21308.0
2024-11-27 14:45:00,290.27,290.38,290.06,290.36,9411.0,290.27,290.38,290.06,290.36,9411.0
2024-11-27 14:50:00,290.36,291.05,290.28,290.44,20485.0,290.36,291.05,290.28,290.44,20485.0
2024-11-27 14:55:00,290.3,290.3,289.99,290.1,8232.0,290.3,290.3,289.99,290.1,8232.0
2024-11-27 15:00:00,290.13,290.86,290.12,290.77,9105.0,290.13,290.86,290.12,290.77,9105.0
2024-11-27 15:05:00,290.82,290.86,290.55,290.72,11918.0,290.82,290.86,290.55,290.72,11918.0
2024-11-27 15:10:00,290.59,290.65,290.0,290.02,11718.0,290.59,290.65,290.0,290.02,11718.0
2024-11-27 15:15:00,290.07,290.3,290.02,290.3,10161.0,290.07,290.3,290.02,290.3,10161.0
2024-11-27 15:20:00,290.31,291.07,290.22,291.07,13290.0,290.31,291.07,290.22,291.07,13290.0
2024-11-27 15:25:00,291.16,291.34,290.67,290.79,12161.0,291.16,291.34,290.67,290.79,12161.0
2024-11-27 15:30:00,290.83,290.89,289.85,290.07,18923.0,290.83,290.89,289.85,290.07,18923.0
2024-11-27 15:35:00,290.07,290.13,289.65,289.88,21546.0,290.07,290.13,289.65,289.88,21546.0
2024-11-27 15:40:00,289.88,290.24,289.78,290.1,15984.0,289.88,290.24,289.78,290.1,15984.0
2024-11-27 15:45:00,290.09,290.71,289.95,290.69,23917.0,290.09,290.71,289.95,290.69,23917.0
2024-11-27 15:50:00,290.8,291.31,290.62,291.31,60342.0,290.8,291.31,290.62,291.31,60342.0
2024-11-27 15:55:00,291.31,291.47,290.46,290.56,83390.0,291.31,291.47,290.46,290.56,83390.0
2024-11-29 09:30:00,289.03,292.07,289.03,291.21,71245.0,289.03,292.07,289.03,291.21,71245.0
2024-11-29 09:35:00,291.31,291.31,289.58,290.0,18464.0,291.31,291.31,289.58,290.0,18464.0
2024-11-29 09:40:00,289.76,291.11,289.48,290.15,8072.0,289.76,291.11,289.48,290.15,8072.0
2024-11-29 09:45:00,290.37,290.54,289.87,290.03,17108.0,290.37,290.54,289.87,290.03,17108.0
2024-11-29 09:50:00,290.07,291.18,290.07,291.17,4534.0,290.07,291.18,290.07,291.17,4534.0
2024-11-29 09:55:00,291.11,291.71,291.11,291.56,10859.0,291.11,291.71,291.11,291.56,10859.0
2024-11-29 10:00:00,291.47,292.0,291.4,291.86,14394.0,291.47,292.0,291.4,291.86,14394.0
2024-11-29 10:05:00,291.9,292.59,291.56,291.74,9496.0,291.9,292.59,291.56,291.74,9496.0
2024-11-29 10:10:00,291.74,292.38,291.56,291.99,19893.0,291.74,292.38,291.56,291.99,19893.0
2024-11-29 10:15:00,292.06,292.06,291.39,291.48,7001.0,292.06,292.06,291.39,291.48,7001.0
2024-11-29 10:20:00,291.49,291.49,291.28,291.31,7300.0,291.49,291.49,291.28,291.31,7300.0
2024-11-29 10:25:00,291.22,291.24,290.0,290.02,8756.0,291.22,291.24,290.0,290.02,8756.0
2024-11-29 10:30:00,290.03,290.49,289.98,290.06,8377.0,290.03,290.49,289.98,290.06,8377.0
2024-11-29 10:35:00,290.06,290.24,289.84,290.18,12550.0,290.06,290.24,289.84,290.18,12550.0
2024-11-29 10:40:00,290.19,290.58,290.16,290.3,12778.0,290.19,290.58,290.16,290.3,12778.0
2024-11-29 10:45:00,290.22,290.47,289.81,290.47,12196.0,290.22,290.47,289.81,290.47,12196.0
2024-11-29 10:50:00,290.38,290.53,290.12,290.15,7347.0,290.38,290.53,290.12,290.15,7347.0
2024-11-29 10:55:00,290.11,290.34,289.79,290.03,9394.0,290.11,290.34,289.79,290.03,9394.0
2024-11-29 11:00:00,290.05,290.53,289.95,290.53,10428.0,290.05,290.53,289.95,290.53,10428.0
2024-11-29 11:05:00,290.53,290.64,290.21,290.42,10455.0,290.53,290.64,290.21,290.42,10455.0
2024-11-29 11:10:00,290.37,291.13,290.23,290.94,12954.0,290.37,291.13,290.23,290.94,12954.0
2024-11-29 11:15:00,290.95,290.95,290.47,290.66,5601.0,290.95,290.95,290.47,290.66,5601.0
2024-11-29 11:20:00,290.69,290.89,290.59,290.74,7015.0,290.69,290.89,290.59,290.74,7015.0
2024-11-29 11:25:00,290.77,291.09,290.57,290.67,11913.0,290.77,291.09,290.57,290.67,11913.0
2024-11-29 11:30:00,290.62,290.74,290.26,290.38,5368.0,290.62,290.74,290.26,290.38,5368.0
2024-11-29 11:35:00,290.44,290.67,290.35,290.44,6832.0,290.44,290.67,290.35,290.44,6832.0
2024-11-29 11:40:00,290.35,290.71,290.24,290.24,11451.0,290.35,290.71,290.24,290.24,11451.0
2024-11-29 11:45:00,290.25,290.35,290.0,290.08,10961.0,290.25,290.35,290.0,290.08,10961.0
2024-11-29 11:50:00,290.12,290.26,289.69,289.81,8781.0,290.12,290.26,289.69,289.81,8781.0
2024-11-29 11:55:00,289.8,289.93,289.56,289.93,6596.0,289.8,289.93,289.56,289.93,6596.0
2024-11-29 12:00:00,289.76,290.0,289.65,289.91,6147.0,289.76,290.0,289.65,289.91,6147.0
2024-11-29 12:05:00,289.91,290.11,289.69,290.11,11711.0,289.91,290.11,289.69,290.11,11711.0
2024-11-29 12:10:00,290.05,290.38,289.82,290.37,6964.0,290.05,290.38,289.82,290.37,6964.0
2024-11-29 12:15:00,290.3,290.52,290.15,290.48,11200.0,290.3,290.52,290.15,290.48,11200.0
2024-11-29 12:20:00,290.44,290.75,290.13,290.44,8438.0,290.44,290.75,290.13,290.44,8438.0
2024-11-29 12:25:00,290.36,290.65,290.23,290.57,8597.0,290.36,290.65,290.23,290.57,8597.0
2024-11-29 12:30:00,290.6,291.22,290.53,291.01,9881.0,290.6,291.22,290.53,291.01,9881.0
2024-11-29 12:35:00,291.04,291.39,290.94,291.28,10293.0,291.04,291.39,290.94,291.28,10293.0
2024-11-29 12:40:00,291.36,291.52,291.08,291.11,16137.0,291.36,291.52,291.08,291.11,16137.0
2024-11-29 12:45:00,291.01,291.35,290.85,291.21,12535.0,291.01,291.35,290.85,291.21,12535.0
2024-11-29 12:50:00,291.32,292.29,291.23,292.16,37157.0,291.32,292.29,291.23,292.16,37157.0
2024-11-29 12:55:00,292.26,292.62,291.64,291.78,86975.0,292.26,292.62,291.64,291.78,86975.0
2024-12-02 09:30:00,291.74,293.84,291.44,292.6,32119.0,291.74,293.84,291.44,292.6,32119.0
2024-12-02 09:35:00,292.81,294.26,292.81,293.84,15510.0,292.81,294.26,292.81,293.84,15510.0
2024-12-02 09:40:00,293.82,294.3,293.43,294.17,13741.0,293.82,294.3,293.43,294.17,13741.0
2024-12-02 09:45:00,294.16,294.3,293.2,293.38,21951.0,294.16,294.3,293.2,293.38,21951.0
2024-12-02 09:50:00,293.38,293.89,293.11,293.31,8223.0,293.38,293.89,293.11,293.31,8223.0
2024-12-02 09:55:00,293.16,293.4,292.72,292.99,39048.0,293.16,293.4,292.72,292.99,39048.0
2024-12-02 10:00:00,292.99,294.13,292.99,294.13,19496.0,292.99,294.13,292.99,294.13,19496.0
2024-12-02 10:05:00,293.99,294.8,293.89,294.8,10159.0,293.99,294.8,293.89,294.8,10159.0
2024-12-02 10:10:00,294.8,295.11,294.51,295.11,10033.0,294.8,295.11,294.51,295.11,10033.0
2024-12-02 10:15:00,295.11,295.48,295.08,295.09,8091.0,295.11,295.48,295.08,295.09,8091.0
2024-12-02 10:20:00,294.99,295.25,294.76,294.83,10761.0,294.99,295.25,294.76,294.83,10761.0
2024-12-02 10:25:00,294.83,295.08,294.8,294.87,3998.0,294.83,295.08,294.8,294.87,3998.0
2024-12-02 10:30:00,295.01,295.36,294.83,294.94,12969.0,295.01,295.36,294.83,294.94,12969.0
2024-12-02 10:35:00,294.8,295.42,294.53,294.7,8774.0,294.8,295.42,294.53,294.7,8774.0
2024-12-02 10:40:00,294.9,294.9,294.24,294.32,2689.0,294.9,294.9,294.24,294.32,2689.0
2024-12-02 10:45:00,294.21,294.24,293.7,293.83,3912.0,294.21,294.24,293.7,293.83,3912.0
2024-12-02 10:50:00,293.9,294.45,293.89,294.07,25558.0,293.9,294.45,293.89,294.07,25558.0
2024-12-02 10:55:00,294.12,294.31,293.84,294.16,10903.0,294.12,294.31,293.84,294.16,10903.0
2024-12-02 11:00:00,294.2,294.21,293.57,293.85,3201.0,294.2,294.21,293.57,293.85,3201.0
2024-12-02 11:05:00,293.91,294.12,293.62,294.11,6515.0,293.91,294.12,293.62,294.11,6515.0
2024-12-02 11:10:00,294.26,294.48,294.17,294.3,9689.0,294.26,294.48,294.17,294.3,9689.0
2024-12-02 11:15:00,294.29,294.6,294.2,294.55,13190.0,294.29,294.6,294.2,294.55,13190.0
2024-12-02 11:20:00,294.61,294.64,294.3,294.55,5892.0,294.61,294.64,294.3,294.55,5892.0
2024-12-02 11:25:00,294.56,294.75,294.37,294.6,2938.0,294.56,294.75,294.37,294.6,2938.0
2024-12-02 11:30:00,294.75,295.42,294.47,295.06,12389.0,294.75,295.42,294.47,295.06,12389.0
2024-12-02 11:35:00,295.05,295.46,295.05,295.4,6157.0,295.05,295.46,295.05,295.4,6157.0
2024-12-02 11:40:00,295.49,295.66,295.37,295.6,17644.0,295.49,295.66,295.37,295.6,17644.0
2024-12-02 11:45:00,295.62,295.62,295.44,295.55,3380.0,295.62,295.62,295.44,295.55,3380.0
2024-12-02 11:50:00,295.61,295.83,295.56,295.69,6408.0,295.61,295.83,295.56,295.69,6408.0
2024-12-02 11:55:00,295.6,295.85,295.48,295.68,5912.0,295.6,295.85,295.48,295.68,5912.0
2024-12-02 12:00:00,295.75,296.39,295.75,296.34,18727.0,295.75,296.39,295.75,296.34,18727.0
2024-12-02 12:05:00,296.34,296.56,296.34,296.55,8041.0,296.34,296.56,296.34,296.55,8041.0
2024-12-02 12:10:00,296.55,296.7,296.38,296.39,3602.0,296.55,296.7,296.38,296.39,3602.0
2024-12-02 12:15:00,296.51,296.57,295.79,296.04,9482.0,296.51,296.57,295.79,296.04,9482.0
2024-12-02 12:20:00,296.1,296.33,295.98,296.23,7618.0,296.1,296.33,295.98,296.23,7618.0
2024-12-02 12:25:00,296.33,296.47,295.98,296.25,8519.0,296.33,296.47,295.98,296.25,8519.0
2024-12-02 12:30:00,296.17,296.39,296.15,296.31,8032.0,296.17,296.39,296.15,296.31,8032.0
2024-12-02 12:35:00,296.31,296.5,296.15,296.25,11225.0,296.31,296.5,296.15,296.25,11225.0
2024-12-02 12:40:00,296.26,296.47,296.14,296.44,3303.0,296.26,296.47,296.14,296.44,3303.0
2024-12-02 12:45:00,296.44,296.74,296.43,296.63,1410.0,296.44,296.74,296.43,296.63,1410.0
2024-12-02 12:50:00,296.8,296.81,296.64,296.67,5693.0,296.8,296.81,296.64,296.67,5693.0
2024-12-02 12:55:00,296.68,296.68,296.27,296.62,12955.0,296.68,296.68,296.27,296.62,12955.0
2024-12-02 13:00:00,296.6,296.67,296.48,296.55,6967.0,296.6,296.67,296.48,296.55,6967.0
2024-12-02 13:05:00,296.65,297.0,296.65,296.99,6291.0,296.65,297.0,296.65,296.99,6291.0
2024-12-02 13:10:00,297.08,297.19,296.93,297.06,5950.0,297.08,297.19,296.93,297.06,5950.0
2024-12-02 13:15:00,297.15,297.16,296.68,296.98,2052.0,297.15,297.16,296.68,296.98,2052.0
2024-12-02 13:20:00,296.98,297.15,296.98,297.07,4135.0,296.98,297.15,296.98,297.07,4135.0
2024-12-02 13:25:00,297.07,297.56,296.97,297.56,12843.0,297.07,297.56,296.97,297.56,12843.0
2024-12-02 13:30:00,297.55,297.63,297.15,297.25,11213.0,297.55,297.63,297.15,297.25,11213.0
2024-12-02 13:35:00,297.15,297.54,297.11,297.42,15674.0,297.15,297.54,297.11,297.42,15674.0
2024-12-02 13:40:00,297.48,297.58,297.38,297.49,8145.0,297.48,297.58,297.38,297.49,8145.0
2024-12-02 13:45:00,297.47,297.79,297.46,297.79,3058.0,297.47,297.79,297.46,297.79,3058.0
2024-12-02 13:50:00,297.73,297.79,297.64,297.67,1349.0,297.73,297.79,297.64,297.67,1349.0
2024-12-02 13:55:00,297.8,297.89,297.67,297.75,16440.0,297.8,297.89,297.67,297.75,16440.0
2024-12-02 14:00:00,297.75,297.95,297.68,297.78,3262.0,297.75,297.95,297.68,297.78,3262.0
2024-12-02 14:05:00,297.75,297.88,297.75,297.76,3850.0,297.75,297.88,297.75,297.76,3850.0
2024-12-02 14:10:00,297.79,297.88,297.49,297.69,11525.0,297.79,297.88,297.49,297.69,11525.0
2024-12-02 14:15:00,297.6,297.68,296.71,296.73,7352.0,297.6,297.68,296.71,296.73,7352.0
2024-12-02 14:20:00,296.65,297.17,296.65,297.13,7734.0,296.65,297.17,296.65,297.13,7734.0
2024-12-02 14:25:00,297.13,297.14,296.73,296.85,5972.0,297.13,297.14,296.73,296.85,5972.0
2024-12-02 14:30:00,296.77,297.27,296.77,297.26,7808.0,296.77,297.27,296.77,297.26,7808.0
2024-12-02 14:35:00,297.27,297.33,296.79,296.8,12273.0,297.27,297.33,296.79,296.8,12273.0
2024-12-02 14:40:00,296.79,296.83,296.47,296.78,3342.0,296.79,296.83,296.47,296.78,3342.0
2024-12-02 14:45:00,296.81,296.83,296.01,296.21,12788.0,296.81,296.83,296.01,296.21,12788.0
2024-12-02 14:50:00,296.29,296.46,296.15,296.18,2647.0,296.29,296.46,296.15,296.18,2647.0
2024-12-02 14:55:00,296.35,296.43,296.18,296.22,8102.0,296.35,296.43,296.18,296.22,8102.0
2024-12-02 15:00:00,296.33,296.51,296.22,296.46,7442.0,296.33,296.51,296.22,296.46,7442.0
2024-12-02 15:05:00,296.44,296.71,296.44,296.65,8747.0,296.44,296.71,296.44,296.65,8747.0
2024-12-02 15:10:00,296.66,296.67,296.15,296.32,14377.0,296.66,296.67,296.15,296.32,14377.0
2024-12-02 15:15:00,296.41,296.69,296.27,296.59,14569.0,296.41,296.69,296.27,296.59,14569.0
2024-12-02 15:20:00,296.6,297.01,296.58,297.0,11386.0,296.6,297.01,296.58,297.0,11386.0
2024-12-02 15:25:00,297.0,297.09,296.9,297.07,16395.0,297.0,297.09,296.9,297.07,16395.0
2024-12-02 15:30:00,296.92,297.38,296.92,297.38,31467.0,296.92,297.38,296.92,297.38,31467.0
2024-12-02 15:35:00,297.38,297.56,296.92,296.97,35593.0,297.38,297.56,296.92,296.97,35593.0
2024-12-02 15:40:00,296.95,297.13,296.57,296.66,28581.0,296.95,297.13,296.57,296.66,28581.0
2024-12-02 15:45:00,296.65,296.86,296.5,296.77,27955.0,296.65,296.86,296.5,296.77,27955.0
2024-12-02 15:50:00,296.53,297.36,296.53,296.84,49809.0,296.53,297.36,296.53,296.84,49809.0
2024-12-02 15:55:00,296.85,297.27,296.63,296.77,104306.0,296.85,297.27,296.63,296.77,104306.0
2024-12-03 09:30:00,294.14,295.68,293.5,294.23,37092.0,294.14,295.68,293.5,294.23,37092.0
2024-12-03 09:35:00,293.94,296.45,293.93,296.42,14062.0,293.94,296.45,293.93,296.42,14062.0
2024-12-03 09:40:00,296.17,296.17,295.7,295.85,8572.0,296.17,296.17,295.7,295.85,8572.0
2024-12-03 09:45:00,295.98,296.7,295.72,296.69,17419.0,295.98,296.7,295.72,296.69,17419.0
2024-12-03 09:50:00,296.65,297.71,296.34,297.71,22415.0,296.65,297.71,296.34,297.71,22415.0
2024-12-03 09:55:00,297.34,297.97,297.3,297.44,22732.0,297.34,297.97,297.3,297.44,22732.0
2024-12-03 10:00:00,297.55,299.0,297.44,298.96,12974.0,297.55,299.0,297.44,298.96,12974.0
2024-12-03 10:05:00,298.98,299.77,298.77,299.55,21664.0,298.98,299.77,298.77,299.55,21664.0
2024-12-03 10:10:00,299.55,299.79,299.09,299.35,14199.0,299.55,299.79,299.09,299.35,14199.0
2024-12-03 10:15:00,299.34,299.4,299.02,299.11,24409.0,299.34,299.4,299.02,299.11,24409.0
2024-12-03 10:20:00,299.31,299.6,299.09,299.31,10462.0,299.31,299.6,299.09,299.31,10462.0
2024-12-03 10:25:00,299.3,299.3,297.33,297.41,36235.0,299.3,299.3,297.33,297.41,36235.0
2024-12-03 10:30:00,297.41,297.47,296.71,296.85,11608.0,297.41,297.47,296.71,296.85,11608.0
2024-12-03 10:35:00,296.85,297.15,296.48,296.55,10287.0,296.85,297.15,296.48,296.55,10287.0
2024-12-03 10:40:00,296.45,296.83,296.34,296.47,5096.0,296.45,296.83,296.34,296.47,5096.0
2024-12-03 10:45:00,296.42,296.42,295.95,296.31,4118.0,296.42,296.42,295.95,296.31,4118.0
2024-12-03 10:50:00,296.18,296.29,295.92,296.09,2466.0,296.18,296.29,295.92,296.09,2466.0
2024-12-03 10:55:00,296.15,296.68,295.99,296.51,5996.0,296.15,296.68,295.99,296.51,5996.0
2024-12-03 11:00:00,296.51,296.88,296.13,296.13,9570.0,296.51,296.88,296.13,296.13,9570.0
2024-12-03 11:05:00,296.24,296.38,296.08,296.19,2538.0,296.24,296.38,296.08,296.19,2538.0
2024-12-03 11:10:00,296.18,296.29,295.63,296.08,8141.0,296.18,296.29,295.63,296.08,8141.0
2024-12-03 11:15:00,296.16,296.56,296.11,296.5,2044.0,296.16,296.56,296.11,296.5,2044.0
2024-12-03 11:20:00,296.43,296.44,296.07,296.44,3967.0,296.43,296.44,296.07,296.44,3967.0
2024-12-03 11:25:00,296.38,296.68,296.37,296.61,15416.0,296.38,296.68,296.37,296.61,15416.0
2024-12-03 11:30:00,296.62,296.64,296.06,296.23,10749.0,296.62,296.64,296.06,296.23,10749.0
2024-12-03 11:35:00,296.38,296.5,295.83,296.42,11866.0,296.38,296.5,295.83,296.42,11866.0
2024-12-03 11:40:00,296.43,296.79,296.25,296.69,7423.0,296.43,296.79,296.25,296.69,7423.0
2024-12-03 11:45:00,296.68,296.68,296.53,296.54,1050.0,296.68,296.68,296.53,296.54,1050.0
2024-12-03 11:50:00,296.62,296.79,296.46,296.52,4951.0,296.62,296.79,296.46,296.52,4951.0
2024-12-03 11:55:00,296.52,296.82,296.26,296.31,7626.0,296.52,296.82,296.26,296.31,7626.0
2024-12-03 12:00:00,296.42,296.7,296.41,296.67,3329.0,296.42,296.7,296.41,296.67,3329.0
2024-12-03 12:05:00,296.57,296.94,296.49,296.91,7432.0,296.57,296.94,296.49,296.91,7432.0
2024-12-03 12:10:00,296.87,297.37,296.87,297.24,3038.0,296.87,297.37,296.87,297.24,3038.0
2024-12-03 12:15:00,297.32,297.91,297.3,297.87,11981.0,297.32,297.91,297.3,297.87,11981.0
2024-12-03 12:20:00,297.77,297.84,297.62,297.69,5600.0,297.77,297.84,297.62,297.69,5600.0
2024-12-03 12:25:00,297.67,297.9,297.64,297.73,6408.0,297.67,297.9,297.64,297.73,6408.0
2024-12-03 12:30:00,297.73,297.78,297.28,297.34,12971.0,297.73,297.78,297.28,297.34,12971.0
2024-12-03 12:35:00,297.35,297.68,297.23,297.4,4596.0,297.35,297.68,297.23,297.4,4596.0
2024-12-03 12:40:00,297.33,297.77,297.32,297.56,18976.0,297.33,297.77,297.32,297.56,18976.0
2024-12-03 12:45:00,297.54,298.18,297.53,298.16,2907.0,297.54,298.18,297.53,298.16,2907.0
2024-12-03 12:50:00,298.06,298.36,298.06,298.26,6469.0,298.06,298.36,298.06,298.26,6469.0
2024-12-03 12:55:00,298.34,298.63,298.33,298.6,3405.0,298.34,298.63,298.33,298.6,3405.0
2024-12-03 13:00:00,298.59,298.97,298.46,298.69,2758.0,298.59,298.97,298.46,298.69,2758.0
2024-12-03 13:05:00,298.96,298.96,298.7,298.78,5020.0,298.96,298.96,298.7,298.78,5020.0
2024-12-03 13:10:00,298.64,298.77,298.55,298.55,3078.0,298.64,298.77,298.55,298.55,3078.0
2024-12-03 13:15:00,298.56,298.64,298.44,298.64,3325.0,298.56,298.64,298.44,298.64,3325.0
2024-12-03 13:20:00,298.5,298.67,298.46,298.65,4633.0,298.5,298.67,298.46,298.65,4633.0
2024-12-03 13:25:00,298.6,298.76,298.6,298.69,3472.0,298.6,298.76,298.6,298.69,3472.0
2024-12-03 13:30:00,298.65,298.95,298.54,298.84,7932.0,298.65,298.95,298.54,298.84,7932.0
2024-12-03 13:35:00,298.73,298.92,298.73,298.89,2015.0,298.73,298.92,298.73,298.89,2015.0
2024-12-03 13:40:00,298.91,299.19,298.38,298.46,5697.0,298.91,299.19,298.38,298.46,5697.0
2024-12-03 13:45:00,298.46,298.55,298.35,298.48,4698.0,298.46,298.55,298.35,298.48,4698.0
2024-12-03 13:50:00,298.48,298.67,298.37,298.67,3077.0,298.48,298.67,298.37,298.67,3077.0
2024-12-03 13:55:00,298.72,298.73,298.41,298.41,3672.0,298.72,298.73,298.41,298.41,3672.0
2024-12-03 14:00:00,298.44,298.63,298.38,298.63,2406.0,298.44,298.63,298.38,298.63,2406.0
2024-12-03 14:05:00,298.65,299.01,298.65,298.92,2934.0,298.65,299.01,298.65,298.92,2934.0
2024-12-03 14:10:00,299.01,299.07,298.98,299.06,7371.0,299.01,299.07,298.98,299.06,7371.0
2024-12-03 14:15:00,299.06,299.22,299.01,299.22,2413.0,299.06,299.22,299.01,299.22,2413.0
2024-12-03 14:20:00,299.21,299.39,299.04,299.1,7905.0,299.21,299.39,299.04,299.1,7905.0
2024-12-03 14:25:00,299.17,299.51,299.09,299.47,7590.0,299.17,299.51,299.09,299.47,7590.0
2024-12-03 14:30:00,299.47,299.47,299.3,299.42,4529.0,299.47,299.47,299.3,299.42,4529.0
2024-12-03 14:35:00,299.42,299.54,299.36,299.51,11224.0,299.42,299.54,299.36,299.51,11224.0
2024-12-03 14:40:00,299.5,299.79,299.44,299.63,20003.0,299.5,299.79,299.44,299.63,20003.0
2024-12-03 14:45:00,299.63,300.07,299.63,300.02,14005.0,299.63,300.07,299.63,300.02,14005.0
2024-12-03 14:50:00,299.97,300.07,299.91,300.07,20583.0,299.97,300.07,299.91,300.07,20583.0
2024-12-03 14:55:00,300.02,300.2,300.01,300.12,16090.0,300.02,300.2,300.01,300.12,16090.0
2024-12-03 15:00:00,300.17,300.37,300.14,300.32,7441.0,300.17,300.37,300.14,300.32,7441.0
2024-12-03 15:05:00,300.32,300.35,300.1,300.3,9075.0,300.32,300.35,300.1,300.3,9075.0
2024-12-03 15:10:00,300.3,300.45,300.21,300.36,31596.0,300.3,300.45,300.21,300.36,31596.0
2024-12-03 15:15:00,300.36,300.9,300.33,300.9,10736.0,300.36,300.9,300.33,300.9,10736.0
2024-12-03 15:20:00,300.96,301.4,300.95,301.28,21803.0,300.96,301.4,300.95,301.28,21803.0
2024-12-03 15:25:00,301.35,301.51,301.31,301.51,21519.0,301.35,301.51,301.31,301.51,21519.0
2024-12-03 15:30:00,301.5,301.59,300.68,300.85,15131.0,301.5,301.59,300.68,300.85,15131.0
2024-12-03 15:35:00,300.85,301.06,300.5,300.62,15328.0,300.85,301.06,300.5,300.62,15328.0
2024-12-03 15:40:00,300.62,300.87,300.56,300.87,12962.0,300.62,300.87,300.56,300.87,12962.0
2024-12-03 15:45:00,300.9,300.95,300.32,300.41,14616.0,300.9,300.95,300.32,300.41,14616.0
2024-12-03 15:50:00,300.33,300.46,299.53,299.69,34328.0,300.33,300.46,299.53,299.69,34328.0
2024-12-03 15:55:00,299.61,299.62,298.92,298.96,76544.0,299.61,299.62,298.92,298.96,76544.0
2024-12-04 09:30:00,302.23,303.65,301.84,301.85,55325.0,302.23,303.65,301.84,301.85,55325.0
2024-12-04 09:35:00,301.95,301.95,300.33,300.45,3618.0,301.95,301.95,300.33,300.45,3618.0
2024-12-04 09:40:00,300.43,300.63,299.89,300.54,3611.0,300.43,300.63,299.89,300.54,3611.0
2024-12-04 09:45:00,300.32,300.98,300.02,300.73,6191.0,300.32,300.98,300.02,300.73,6191.0
2024-12-04 09:50:00,300.94,301.8,300.72,301.65,19247.0,300.94,301.8,300.72,301.65,19247.0
2024-12-04 09:55:00,301.7,301.74,300.98,301.1,12485.0,301.7,301.74,300.98,301.1,12485.0
2024-12-04 10:00:00,301.18,301.73,300.91,301.68,17133.0,301.18,301.73,300.91,301.68,17133.0
2024-12-04 10:05:00,301.48,302.66,301.48,302.51,5290.0,301.48,302.66,301.48,302.51,5290.0
2024-12-04 10:10:00,302.53,302.64,302.3,302.63,4849.0,302.53,302.64,302.3,302.63,4849.0
2024-12-04 10:15:00,302.5,302.85,302.3,302.69,16270.0,302.5,302.85,302.3,302.69,16270.0
2024-12-04 10:20:00,302.69,303.56,302.54,303.51,16680.0,302.69,303.56,302.54,303.51,16680.0
2024-12-04 10:25:00,303.55,304.47,303.38,304.47,9616.0,303.55,304.47,303.38,304.47,9616.0
2024-12-04 10:30:00,304.46,304.59,304.37,304.5,4170.0,304.46,304.59,304.37,304.5,4170.0
2024-12-04 10:35:00,304.48,304.52,304.21,304.36,13793.0,304.48,304.52,304.21,304.36,13793.0
2024-12-04 10:40:00,304.35,304.41,303.89,304.3,7137.0,304.35,304.41,303.89,304.3,7137.0
2024-12-04 10:45:00,304.29,304.93,304.29,304.89,22789.0,304.29,304.93,304.29,304.89,22789.0
2024-12-04 10:50:00,304.92,304.97,304.37,304.64,21286.0,304.92,304.97,304.37,304.64,21286.0
2024-12-04 10:55:00,304.69,304.83,304.41,304.48,10479.0,304.69,304.83,304.41,304.48,10479.0
2024-12-04 11:00:00,304.48,304.58,303.67,303.92,14889.0,304.48,304.58,303.67,303.92,14889.0
2024-12-04 11:05:00,304.12,304.12,303.65,304.02,3381.0,304.12,304.12,303.65,304.02,3381.0
2024-12-04 11:10:00,304.02,304.18,303.86,303.94,6506.0,304.02,304.18,303.86,303.94,6506.0
2024-12-04 11:15:00,304.15,304.18,303.89,303.97,7664.0,304.15,304.18,303.89,303.97,7664.0
2024-12-04 11:20:00,303.97,304.39,303.79,303.84,16479.0,303.97,304.39,303.79,303.84,16479.0
2024-12-04 11:25:00,303.78,303.92,303.69,303.74,6059.0,303.78,303.92,303.69,303.74,6059.0
2024-12-04 11:30:00,303.77,303.77,303.17,303.27,7796.0,303.77,303.77,303.17,303.27,7796.0
2024-12-04 11:35:00,303.49,303.67,303.23,303.47,6965.0,303.49,303.67,303.23,303.47,6965.0
2024-12-04 11:40:00,303.56,303.6,302.8,302.8,14701.0,303.56,303.6,302.8,302.8,14701.0
2024-12-04 11:45:00,302.72,302.9,302.64,302.79,2527.0,302.72,302.9,302.64,302.79,2527.0
2024-12-04 11:50:00,302.89,303.2,302.83,303.03,5320.0,302.89,303.2,302.83,303.03,5320.0
2024-12-04 11:55:00,303.0,303.22,303.0,303.09,5867.0,303.0,303.22,303.0,303.09,5867.0
2024-12-04 12:00:00,303.09,303.49,303.08,303.49,3364.0,303.09,303.49,303.08,303.49,3364.0
2024-12-04 12:05:00,303.43,303.87,303.36,303.86,9248.0,303.43,303.87,303.36,303.86,9248.0
2024-12-04 12:10:00,303.76,304.14,303.64,304.14,18737.0,303.76,304.14,303.64,304.14,18737.0
2024-12-04 12:15:00,304.14,304.28,304.09,304.18,2954.0,304.14,304.28,304.09,304.18,2954.0
2024-12-04 12:20:00,304.17,304.36,303.96,304.36,11543.0,304.17,304.36,303.96,304.36,11543.0
2024-12-04 12:25:00,304.36,304.61,304.3,304.42,7090.0,304.36,304.61,304.3,304.42,7090.0
2024-12-04 12:30:00,304.3,304.4,304.13,304.21,2844.0,304.3,304.4,304.13,304.21,2844.0
2024-12-04 12:35:00,304.14,304.26,304.01,304.02,3257.0,304.14,304.26,304.01,304.02,3257.0
2024-12-04 12:40:00,304.01,304.3,304.01,304.21,2960.0,304.01,304.3,304.01,304.21,2960.0
2024-12-04 12:45:00,304.33,304.73,304.27,304.72,5629.0,304.33,304.73,304.27,304.72,5629.0
2024-12-04 12:50:00,304.61,304.95,304.61,304.82,5195.0,304.61,304.95,304.61,304.82,5195.0
2024-12-04 12:55:00,304.82,304.95,304.65,304.68,5287.0,304.82,304.95,304.65,304.68,5287.0
2024-12-04 13:00:00,304.68,304.68,304.34,304.43,5124.0,304.68,304.68,304.34,304.43,5124.0
2024-12-04 13:05:00,304.43,304.58,304.42,304.56,3109.0,304.43,304.58,304.42,304.56,3109.0
2024-12-04 13:10:00,304.51,304.75,304.34,304.75,6391.0,304.51,304.75,304.34,304.75,6391.0
2024-12-04 13:15:00,304.66,304.72,304.22,304.22,7459.0,304.66,304.72,304.22,304.22,7459.0
2024-12-04 13:20:00,304.16,304.27,304.06,304.21,4297.0,304.16,304.27,304.06,304.21,4297.0
2024-12-04 13:25:00,304.26,304.27,303.93,303.99,4024.0,304.26,304.27,303.93,303.99,4024.0
2024-12-04 13:30:00,303.94,303.94,303.59,303.8,5414.0,303.94,303.94,303.59,303.8,5414.0
2024-12-04 13:35:00,303.75,303.88,303.66,303.8,2929.0,303.75,303.88,303.66,303.8,2929.0
2024-12-04 13:40:00,303.8,303.89,303.56,303.67,3555.0,303.8,303.89,303.56,303.67,3555.0
2024-12-04 13:45:00,303.71,303.84,303.61,303.79,4022.0,303.71,303.84,303.61,303.79,4022.0
2024-12-04 13:50:00,303.75,303.83,303.64,303.71,4206.0,303.75,303.83,303.64,303.71,4206.0
2024-12-04 13:55:00,303.75,303.81,303.42,303.48,4134.0,303.75,303.81,303.42,303.48,4134.0
2024-12-04 14:00:00,303.48,303.48,303.01,303.32,10336.0,303.48,303.48,303.01,303.32,10336.0
2024-12-04 14:05:00,303.21,303.37,303.04,303.14,3699.0,303.21,303.37,303.04,303.14,3699.0
2024-12-04 14:10:00,303.14,303.4,303.06,303.38,15663.0,303.14,303.4,303.06,303.38,15663.0
2024-12-04 14:15:00,303.38,303.99,303.13,303.86,9280.0,303.38,303.99,303.13,303.86,9280.0
2024-12-04 14:20:00,303.87,303.94,303.71,303.88,5325.0,303.87,303.94,303.71,303.88,5325.0
2024-12-04 14:25:00,303.9,304.14,303.9,304.06,3959.0,303.9,304.14,303.9,304.06,3959.0
2024-12-04 14:30:00,304.06,304.06,303.83,303.98,5200.0,304.06,304.06,303.83,303.98,5200.0
2024-12-04 14:35:00,303.98,304.08,303.91,304.02,2154.0,303.98,304.08,303.91,304.02,2154.0
2024-12-04 14:40:00,304.1,304.19,303.79,303.94,3291.0,304.1,304.19,303.79,303.94,3291.0
2024-12-04 14:45:00,303.87,304.11,303.8,304.11,6123.0,303.87,304.11,303.8,304.11,6123.0
2024-12-04 14:50:00,304.07,304.19,303.49,303.6,3038.0,304.07,304.19,303.49,303.6,3038.0
2024-12-04 14:55:00,303.76,303.89,303.54,303.73,4856.0,303.76,303.89,303.54,303.73,4856.0
2024-12-04 15:00:00,303.61,303.63,303.22,303.25,3817.0,303.61,303.63,303.22,303.25,3817.0
2024-12-04 15:05:00,303.31,303.47,303.19,303.26,4641.0,303.31,303.47,303.19,303.26,4641.0
2024-12-04 15:10:00,303.26,303.97,303.25,303.89,7929.0,303.26,303.97,303.25,303.89,7929.0
2024-12-04 15:15:00,303.87,304.15,303.87,304.14,7362.0,303.87,304.15,303.87,304.14,7362.0
2024-12-04 15:20:00,304.07,304.25,303.99,304.09,6929.0,304.07,304.25,303.99,304.09,6929.0
2024-12-04 15:25:00,304.11,304.19,303.91,304.07,7632.0,304.11,304.19,303.91,304.07,7632.0
2024-12-04 15:30:00,304.03,304.2,303.96,304.08,5740.0,304.03,304.2,303.96,304.08,5740.0
2024-12-04 15:35:00,304.07,304.53,304.07,304.5,11555.0,304.07,304.53,304.07,304.5,11555.0
2024-12-04 15:40:00,304.5,304.5,303.97,304.11,11358.0,304.5,304.5,303.97,304.11,11358.0
2024-12-04 15:45:00,304.11,304.22,303.96,304.18,9793.0,304.11,304.22,303.96,304.18,9793.0
2024-12-04 15:50:00,304.24,304.72,304.18,304.59,22934.0,304.24,304.72,304.18,304.59,22934.0
2024-12-04 15:55:00,304.59,304.59,304.04,304.14,69044.0,304.59,304.59,304.04,304.14,69044.0
2024-12-05 09:30:00,302.53,303.99,301.38,301.84,21105.0,302.53,303.99,301.38,301.84,21105.0
2024-12-05 09:35:00,302.46,302.75,302.46,302.73,1790.0,302.46,302.75,302.46,302.73,1790.0
2024-12-05 09:40:00,302.73,302.73,301.57,301.63,6256.0,302.73,302.73,301.57,301.63,6256.0
2024-12-05 09:45:00,301.91,302.09,301.32,302.01,13532.0,301.91,302.09,301.32,302.01,13532.0
2024-12-05 09:50:00,301.74,302.19,301.71,302.13,7523.0,301.74,302.19,301.71,302.13,7523.0
2024-12-05 09:55:00,302.29,302.65,302.07,302.61,5431.0,302.29,302.65,302.07,302.61,5431.0
2024-12-05 10:00:00,302.51,303.33,302.51,303.27,20134.0,302.51,303.33,302.51,303.27,20134.0
2024-12-05 10:05:00,303.39,304.02,303.31,303.94,5210.0,303.39,304.02,303.31,303.94,5210.0
2024-12-05 10:10:00,303.8,303.94,303.55,303.8,5429.0,303.8,303.94,303.55,303.8,5429.0
2024-12-05 10:15:00,303.91,304.09,303.63,304.09,3763.0,303.91,304.09,303.63,304.09,3763.0
2024-12-05 10:20:00,304.14,304.3,304.02,304.17,4308.0,304.14,304.3,304.02,304.17,4308.0
2024-12-05 10:25:00,304.13,304.43,303.85,304.26,19430.0,304.13,304.43,303.85,304.26,19430.0
2024-12-05 10:30:00,304.3,304.48,304.01,304.09,3034.0,304.3,304.48,304.01,304.09,3034.0
2024-12-05 10:35:00,304.06,304.06,303.47,303.58,9606.0,304.06,304.06,303.47,303.58,9606.0
2024-12-05 10:40:00,303.64,303.92,303.49,303.92,3014.0,303.64,303.92,303.49,303.92,3014.0
2024-12-05 10:45:00,303.79,304.04,303.45,303.45,2784.0,303.79,304.04,303.45,303.45,2784.0
2024-12-05 10:50:00,303.35,303.5,303.22,303.27,1239.0,303.35,303.5,303.22,303.27,1239.0
2024-12-05 10:55:00,303.46,304.02,303.39,303.86,17207.0,303.46,304.02,303.39,303.86,17207.0
2024-12-05 11:00:00,303.86,304.14,303.7,303.94,7298.0,303.86,304.14,303.7,303.94,7298.0
2024-12-05 11:05:00,303.96,304.13,303.77,304.13,5731.0,303.96,304.13,303.77,304.13,5731.0
2024-12-05 11:10:00,304.02,304.86,304.02,304.86,4287.0,304.02,304.86,304.02,304.86,4287.0
2024-12-05 11:15:00,304.85,305.28,304.68,305.27,7134.0,304.85,305.28,304.68,305.27,7134.0
2024-12-05 11:20:00,305.31,305.86,305.14,305.58,10061.0,305.31,305.86,305.14,305.58,10061.0
2024-12-05 11:25:00,305.45,305.92,305.45,305.88,3352.0,305.45,305.92,305.45,305.88,3352.0
2024-12-05 11:30:00,305.95,306.2,305.79,306.2,11412.0,305.95,306.2,305.79,306.2,11412.0
2024-12-05 11:35:00,306.19,306.8,306.16,306.79,17994.0,306.19,306.8,306.16,306.79,17994.0
2024-12-05 11:40:00,306.81,306.94,306.58,306.87,2551.0,306.81,306.94,306.58,306.87,2551.0
2024-12-05 11:45:00,306.93,307.06,306.74,307.06,5086.0,306.93,307.06,306.74,307.06,5086.0
2024-12-05 11:50:00,307.05,307.25,306.89,307.16,3032.0,307.05,307.25,306.89,307.16,3032.0
2024-12-05 11:55:00,307.18,307.25,306.8,307.17,13147.0,307.18,307.25,306.8,307.17,13147.0
2024-12-05 12:00:00,307.2,307.2,306.54,306.79,6170.0,307.2,307.2,306.54,306.79,6170.0
2024-12-05 12:05:00,306.64,306.89,306.64,306.77,2125.0,306.64,306.89,306.64,306.77,2125.0
2024-12-05 12:10:00,306.88,307.21,306.7,306.75,17747.0,306.88,307.21,306.7,306.75,17747.0
2024-12-05 12:15:00,306.67,306.97,306.66,306.88,3153.0,306.67,306.97,306.66,306.88,3153.0
2024-12-05 12:20:00,306.98,307.22,306.79,307.01,6920.0,306.98,307.22,306.79,307.01,6920.0
2024-12-05 12:25:00,307.01,307.05,306.71,306.84,5192.0,307.01,307.05,306.71,306.84,5192.0
2024-12-05 12:30:00,306.84,306.95,306.62,306.82,11849.0,306.84,306.95,306.62,306.82,11849.0
2024-12-05 12:35:00,306.73,306.79,306.45,306.54,18944.0,306.73,306.79,306.45,306.54,18944.0
2024-12-05 12:40:00,306.54,307.16,306.42,306.84,12883.0,306.54,307.16,306.42,306.84,12883.0
2024-12-05 12:45:00,306.86,306.97,306.68,306.78,6140.0,306.86,306.97,306.68,306.78,6140.0
2024-12-05 12:50:00,306.76,306.85,306.55,306.56,12286.0,306.76,306.85,306.55,306.56,12286.0
2024-12-05 12:55:00,306.65,306.66,306.35,306.5,14871.0,306.65,306.66,306.35,306.5,14871.0
2024-12-05 13:00:00,306.49,306.49,305.84,305.84,3100.0,306.49,306.49,305.84,305.84,3100.0
2024-12-05 13:05:00,305.84,306.21,305.76,306.2,3003.0,305.84,306.21,305.76,306.2,3003.0
2024-12-05 13:10:00,306.21,306.3,305.88,306.01,4715.0,306.21,306.3,305.88,306.01,4715.0
2024-12-05 13:15:00,305.86,306.06,305.77,305.82,3520.0,305.86,306.06,305.77,305.82,3520.0
2024-12-05 13:20:00,305.77,305.77,305.19,305.19,1888.0,305.77,305.77,305.19,305.19,1888.0
2024-12-05 13:25:00,305.34,305.69,305.33,305.55,3064.0,305.34,305.69,305.33,305.55,3064.0
2024-12-05 13:30:00,305.55,305.79,305.51,305.72,2721.0,305.55,305.79,305.51,305.72,2721.0
2024-12-05 13:35:00,305.65,305.74,305.41,305.52,4000.0,305.65,305.74,305.41,305.52,4000.0
2024-12-05 13:40:00,305.6,305.81,305.59,305.71,2041.0,305.6,305.81,305.59,305.71,2041.0
2024-12-05 13:45:00,305.73,305.76,305.48,305.62,1823.0,305.73,305.76,305.48,305.62,1823.0
2024-12-05 13:50:00,305.62,305.62,305.39,305.39,806.0,305.62,305.62,305.39,305.39,806.0
2024-12-05 13:55:00,305.52,305.54,305.29,305.43,7695.0,305.52,305.54,305.29,305.43,7695.0
2024-12-05 14:00:00,305.53,305.54,305.04,305.05,7463.0,305.53,305.54,305.04,305.05,7463.0
2024-12-05 14:05:00,305.08,305.46,305.07,305.39,3041.0,305.08,305.46,305.07,305.39,3041.0
2024-12-05 14:10:00,305.54,305.56,305.2,305.48,3682.0,305.54,305.56,305.2,305.48,3682.0
2024-12-05 14:15:00,305.48,305.88,305.4,305.66,10455.0,305.48,305.88,305.4,305.66,10455.0
2024-12-05 14:20:00,305.71,305.91,305.67,305.74,8701.0,305.71,305.91,305.67,305.74,8701.0
2024-12-05 14:25:00,305.74,305.75,305.55,305.58,3281.0,305.74,305.75,305.55,305.58,3281.0
2024-12-05 14:30:00,305.47,305.53,305.34,305.39,2768.0,305.47,305.53,305.34,305.39,2768.0
2024-12-05 14:35:00,305.46,305.66,305.39,305.66,2899.0,305.46,305.66,305.39,305.66,2899.0
2024-12-05 14:40:00,305.66,305.68,305.47,305.55,2741.0,305.66,305.68,305.47,305.55,2741.0
2024-12-05 14:45:00,305.63,305.66,305.05,305.38,4190.0,305.63,305.66,305.05,305.38,4190.0
2024-12-05 14:50:00,305.37,305.52,305.12,305.37,4430.0,305.37,305.52,305.12,305.37,4430.0
2024-12-05 14:55:00,305.44,305.48,305.22,305.43,3907.0,305.44,305.48,305.22,305.43,3907.0
2024-12-05 15:00:00,305.32,305.52,305.22,305.46,2212.0,305.32,305.52,305.22,305.46,2212.0
2024-12-05 15:05:00,305.49,305.68,305.43,305.55,4611.0,305.49,305.68,305.43,305.55,4611.0
2024-12-05 15:10:00,305.56,305.56,305.18,305.18,2000.0,305.56,305.56,305.18,305.18,2000.0
2024-12-05 15:15:00,305.22,305.26,305.01,305.05,2238.0,305.22,305.26,305.01,305.05,2238.0
2024-12-05 15:20:00,305.05,305.16,304.95,305.01,2700.0,305.05,305.16,304.95,305.01,2700.0
2024-12-05 15:25:00,304.99,305.02,304.87,304.96,3952.0,304.99,305.02,304.87,304.96,3952.0
2024-12-05 15:30:00,304.96,305.16,304.87,305.14,6396.0,304.96,305.16,304.87,305.14,6396.0
2024-12-05 15:35:00,305.1,305.27,305.07,305.13,4089.0,305.1,305.27,305.07,305.13,4089.0
2024-12-05 15:40:00,305.06,305.13,304.87,304.96,8432.0,305.06,305.13,304.87,304.96,8432.0
2024-12-05 15:45:00,304.86,304.88,304.56,304.64,8429.0,304.86,304.88,304.56,304.64,8429.0
2024-12-05 15:50:00,304.76,305.33,304.66,305.04,28838.0,304.76,305.33,304.66,305.04,28838.0
2024-12-05 15:55:00,305.29,305.48,304.99,305.05,78813.0,305.29,305.48,304.99,305.05,78813.0
2024-12-06 09:30:00,305.92,306.88,305.56,306.14,17227.0,305.92,306.88,305.56,306.14,17227.0
2024-12-06 09:35:00,306.25,307.74,305.56,307.71,9600.0,306.25,307.74,305.56,307.71,9600.0
2024-12-06 09:40:00,307.91,308.53,307.3,308.1,21985.0,307.91,308.53,307.3,308.1,21985.0
2024-12-06 09:45:00,307.94,308.5,307.76,308.5,12492.0,307.94,308.5,307.76,308.5,12492.0
2024-12-06 09:50:00,308.49,309.43,308.48,308.57,27277.0,308.49,309.43,308.48,308.57,27277.0
2024-12-06 09:55:00,308.52,308.88,308.14,308.14,6253.0,308.52,308.88,308.14,308.14,6253.0
2024-12-06 10:00:00,308.04,308.54,308.0,308.26,5407.0,308.04,308.54,308.0,308.26,5407.0
2024-12-06 10:05:00,308.18,308.8,308.09,308.29,5679.0,308.18,308.8,308.09,308.29,5679.0
2024-12-06 10:10:00,308.28,308.56,307.9,308.2,4621.0,308.28,308.56,307.9,308.2,4621.0
2024-12-06 10:15:00,308.25,308.34,307.64,308.11,8473.0,308.25,308.34,307.64,308.11,8473.0
2024-12-06 10:20:00,308.29,308.33,307.88,308.0,3902.0,308.29,308.33,307.88,308.0,3902.0
2024-12-06 10:25:00,308.12,308.93,308.01,308.85,3792.0,308.12,308.93,308.01,308.85,3792.0
2024-12-06 10:30:00,308.65,308.65,308.25,308.64,14800.0,308.65,308.65,308.25,308.64,14800.0
2024-12-06 10:35:00,308.65,308.98,308.41,308.97,11902.0,308.65,308.98,308.41,308.97,11902.0
2024-12-06 10:40:00,308.96,309.02,308.41,308.52,8919.0,308.96,309.02,308.41,308.52,8919.0
2024-12-06 10:45:00,308.66,308.77,308.43,308.44,4516.0,308.66,308.77,308.43,308.44,4516.0
2024-12-06 10:50:00,308.67,308.71,308.24,308.46,5637.0,308.67,308.71,308.24,308.46,5637.0
2024-12-06 10:55:00,308.5,308.97,308.49,308.97,1800.0,308.5,308.97,308.49,308.97,1800.0
2024-12-06 11:00:00,308.96,309.02,308.72,309.02,5700.0,308.96,309.02,308.72,309.02,5700.0
2024-12-06 11:05:00,309.06,309.37,308.89,308.89,3464.0,309.06,309.37,308.89,308.89,3464.0
2024-12-06 11:10:00,308.8,309.06,308.76,309.06,5129.0,308.8,309.06,308.76,309.06,5129.0
2024-12-06 11:15:00,309.13,309.36,309.12,309.22,3741.0,309.13,309.36,309.12,309.22,3741.0
2024-12-06 11:20:00,309.16,309.19,308.76,308.87,4922.0,309.16,309.19,308.76,308.87,4922.0
2024-12-06 11:25:00,308.88,309.13,308.86,309.03,2377.0,308.88,309.13,308.86,309.03,2377.0
2024-12-06 11:30:00,309.05,309.06,308.65,308.94,3603.0,309.05,309.06,308.65,308.94,3603.0
2024-12-06 11:35:00,308.78,308.92,308.71,308.85,2210.0,308.78,308.92,308.71,308.85,2210.0
2024-12-06 11:40:00,308.85,308.9,308.7,308.89,2272.0,308.85,308.9,308.7,308.89,2272.0
2024-12-06 11:45:00,308.8,308.9,308.58,308.61,3421.0,308.8,308.9,308.58,308.61,3421.0
2024-12-06 11:50:00,308.61,308.61,308.26,308.54,3064.0,308.61,308.61,308.26,308.54,3064.0
2024-12-06 11:55:00,308.52,308.64,308.48,308.58,1650.0,308.52,308.64,308.48,308.58,1650.0
2024-12-06 12:00:00,308.54,308.69,308.27,308.62,4910.0,308.54,308.69,308.27,308.62,4910.0
2024-12-06 12:05:00,308.54,308.67,308.42,308.65,4408.0,308.54,308.67,308.42,308.65,4408.0
2024-12-06 12:10:00,308.54,308.63,308.54,308.63,839.0,308.54,308.63,308.54,308.63,839.0
2024-12-06 12:15:00,308.56,308.56,308.32,308.41,3572.0,308.56,308.56,308.32,308.41,3572.0
2024-12-06 12:20:00,308.41,308.6,308.4,308.5,2379.0,308.41,308.6,308.4,308.5,2379.0
2024-12-06 12:25:00,308.35,308.37,308.29,308.29,3308.0,308.35,308.37,308.29,308.29,3308.0
2024-12-06 12:30:00,308.32,308.41,308.25,308.32,9370.0,308.32,308.41,308.25,308.32,9370.0
2024-12-06 12:35:00,308.24,308.36,308.23,308.36,3273.0,308.24,308.36,308.23,308.36,3273.0
2024-12-06 12:40:00,308.34,308.47,308.22,308.39,4029.0,308.34,308.47,308.22,308.39,4029.0
2024-12-06 12:45:00,308.43,308.51,307.69,307.79,10398.0,308.43,308.51,307.69,307.79,10398.0
2024-12-06 12:50:00,307.54,307.75,307.51,307.75,3100.0,307.54,307.75,307.51,307.75,3100.0
2024-12-06 12:55:00,307.66,307.81,307.55,307.79,4029.0,307.66,307.81,307.55,307.79,4029.0
2024-12-06 13:00:00,307.82,307.83,307.69,307.83,2277.0,307.82,307.83,307.69,307.83,2277.0
2024-12-06 13:05:00,307.89,308.12,307.76,308.12,5557.0,307.89,308.12,307.76,308.12,5557.0
2024-12-06 13:10:00,308.15,308.71,308.15,308.68,20356.0,308.15,308.71,308.15,308.68,20356.0
2024-12-06 13:15:00,308.68,308.68,308.27,308.34,4970.0,308.68,308.68,308.27,308.34,4970.0
2024-12-06 13:20:00,308.4,308.53,308.3,308.53,1434.0,308.4,308.53,308.3,308.53,1434.0
2024-12-06 13:25:00,308.5,308.53,308.44,308.49,700.0,308.5,308.53,308.44,308.49,700.0
2024-12-06 13:30:00,308.44,308.44,308.18,308.18,3354.0,308.44,308.44,308.18,308.18,3354.0
2024-12-06 13:35:00,308.22,308.22,307.5,307.5,8663.0,308.22,308.22,307.5,307.5,8663.0
2024-12-06 13:40:00,307.44,307.45,306.94,306.98,4514.0,307.44,307.45,306.94,306.98,4514.0
2024-12-06 13:45:00,306.98,307.31,306.82,307.16,8560.0,306.98,307.31,306.82,307.16,8560.0
2024-12-06 13:50:00,307.16,307.17,306.8,307.01,7094.0,307.16,307.17,306.8,307.01,7094.0
2024-12-06 13:55:00,307.06,307.25,307.01,307.14,7167.0,307.06,307.25,307.01,307.14,7167.0
2024-12-06 14:00:00,307.13,307.17,306.85,307.0,4219.0,307.13,307.17,306.85,307.0,4219.0
2024-12-06 14:05:00,307.0,307.0,306.65,306.71,3789.0,307.0,307.0,306.65,306.71,3789.0
2024-12-06 14:10:00,306.68,307.14,306.67,307.14,5070.0,306.68,307.14,306.67,307.14,5070.0
2024-12-06 14:15:00,307.1,307.29,307.01,307.26,7025.0,307.1,307.29,307.01,307.26,7025.0
2024-12-06 14:20:00,307.25,307.69,307.08,307.69,5912.0,307.25,307.69,307.08,307.69,5912.0
2024-12-06 14:25:00,307.64,307.64,307.39,307.55,8817.0,307.64,307.64,307.39,307.55,8817.0
2024-12-06 14:30:00,307.54,307.58,307.32,307.46,2826.0,307.54,307.58,307.32,307.46,2826.0
2024-12-06 14:35:00,307.58,307.8,307.52,307.71,3103.0,307.58,307.8,307.52,307.71,3103.0
2024-12-06 14:40:00,307.77,308.14,307.57,308.14,8041.0,307.77,308.14,307.57,308.14,8041.0
2024-12-06 14:45:00,307.99,308.36,307.99,308.26,5773.0,307.99,308.36,307.99,308.26,5773.0
2024-12-06 14:50:00,308.2,308.39,308.16,308.22,4931.0,308.2,308.39,308.16,308.22,4931.0
2024-12-06 14:55:00,308.23,308.27,308.0,308.11,5800.0,308.23,308.27,308.0,308.11,5800.0
2024-12-06 15:00:00,308.0,308.0,307.78,307.94,5698.0,308.0,308.0,307.78,307.94,5698.0
2024-12-06 15:05:00,307.97,308.14,307.78,307.88,18199.0,307.97,308.14,307.78,307.88,18199.0
2024-12-06 15:10:00,307.87,308.23,307.73,308.23,5274.0,307.87,308.23,307.73,308.23,5274.0
2024-12-06 15:15:00,308.22,308.23,308.08,308.15,7600.0,308.22,308.23,308.08,308.15,7600.0
2024-12-06 15:20:00,308.15,308.2,307.91,308.01,8944.0,308.15,308.2,307.91,308.01,8944.0
2024-12-06 15:25:00,308.02,308.14,307.85,307.85,9797.0,308.02,308.14,307.85,307.85,9797.0
2024-12-06 15:30:00,307.84,307.85,307.68,307.72,10638.0,307.84,307.85,307.68,307.72,10638.0
2024-12-06 15:35:00,307.68,307.68,307.37,307.48,9491.0,307.68,307.68,307.37,307.48,9491.0
2024-12-06 15:40:00,307.43,307.55,306.94,307.09,34274.0,307.43,307.55,306.94,307.09,34274.0
2024-12-06 15:45:00,307.14,307.37,307.13,307.18,11737.0,307.14,307.37,307.13,307.18,11737.0
2024-12-06 15:50:00,307.18,308.04,307.18,307.89,22369.0,307.18,308.04,307.18,307.89,22369.0
2024-12-06 15:55:00,307.96,308.25,307.6,307.7,69826.0,307.96,308.25,307.6,307.7,69826.0
2024-12-09 09:30:00,308.0,309.34,307.78,308.44,16516.0,308.0,309.34,307.78,308.44,16516.0
2024-12-09 09:35:00,308.2,308.62,307.64,308.62,4548.0,308.2,308.62,307.64,308.62,4548.0
2024-12-09 09:40:00,308.49,309.36,308.48,309.23,5832.0,308.49,309.36,308.48,309.23,5832.0
2024-12-09 09:45:00,309.23,310.57,309.23,310.57,14283.0,309.23,310.57,309.23,310.57,14283.0
2024-12-09 09:50:00,310.27,310.91,310.08,310.91,2600.0,310.27,310.91,310.08,310.91,2600.0
2024-12-09 09:55:00,310.97,311.51,310.81,311.46,25928.0,310.97,311.51,310.81,311.46,25928.0
2024-12-09 10:00:00,311.28,311.49,310.25,310.44,29702.0,311.28,311.49,310.25,310.44,29702.0
2024-12-09 10:05:00,310.25,310.34,309.5,309.68,7485.0,310.25,310.34,309.5,309.68,7485.0
2024-12-09 10:10:00,310.09,310.23,309.4,309.5,17532.0,310.09,310.23,309.4,309.5,17532.0
2024-12-09 10:15:00,309.52,309.52,308.95,309.33,13886.0,309.52,309.52,308.95,309.33,13886.0
2024-12-09 10:20:00,309.37,309.84,309.11,309.39,12320.0,309.37,309.84,309.11,309.39,12320.0
2024-12-09 10:25:00,309.42,309.5,308.15,308.43,8743.0,309.42,309.5,308.15,308.43,8743.0
2024-12-09 10:30:00,308.51,308.81,308.37,308.53,7572.0,308.51,308.81,308.37,308.53,7572.0
2024-12-09 10:35:00,308.5,308.53,307.98,308.35,11007.0,308.5,308.53,307.98,308.35,11007.0
2024-12-09 10:40:00,308.42,308.52,308.13,308.27,4640.0,308.42,308.52,308.13,308.27,4640.0
2024-12-09 10:45:00,308.43,308.5,307.55,307.58,2367.0,308.43,308.5,307.55,307.58,2367.0
2024-12-09 10:50:00,307.66,307.66,305.97,306.64,8507.0,307.66,307.66,305.97,306.64,8507.0
2024-12-09 10:55:00,306.33,306.64,305.9,306.64,6834.0,306.33,306.64,305.9,306.64,6834.0
2024-12-09 11:00:00,306.62,307.32,306.27,306.37,8223.0,306.62,307.32,306.27,306.37,8223.0
2024-12-09 11:05:00,306.45,306.72,306.0,306.0,3165.0,306.45,306.72,306.0,306.0,3165.0
2024-12-09 11:10:00,305.96,306.23,305.87,306.23,1540.0,305.96,306.23,305.87,306.23,1540.0
2024-12-09 11:15:00,306.23,306.74,305.95,306.74,4957.0,306.23,306.74,305.95,306.74,4957.0
2024-12-09 11:20:00,306.84,307.24,306.66,307.09,5200.0,306.84,307.24,306.66,307.09,5200.0
2024-12-09 11:25:00,307.05,307.26,306.76,307.18,4898.0,307.05,307.26,306.76,307.18,4898.0
2024-12-09 11:30:00,307.29,307.67,307.29,307.53,5249.0,307.29,307.67,307.29,307.53,5249.0
2024-12-09 11:35:00,307.4,307.61,307.12,307.13,8004.0,307.4,307.61,307.12,307.13,8004.0
2024-12-09 11:40:00,307.25,307.56,307.16,307.48,4700.0,307.25,307.56,307.16,307.48,4700.0
2024-12-09 11:45:00,307.48,307.61,307.17,307.53,3843.0,307.48,307.61,307.17,307.53,3843.0
2024-12-09 11:50:00,307.52,307.7,306.87,306.87,19986.0,307.52,307.7,306.87,306.87,19986.0
2024-12-09 11:55:00,306.92,307.32,306.8,307.11,5449.0,306.92,307.32,306.8,307.11,5449.0
2024-12-09 12:00:00,307.16,307.41,307.1,307.39,8694.0,307.16,307.41,307.1,307.39,8694.0
2024-12-09 12:05:00,307.38,307.38,306.22,306.27,9556.0,307.38,307.38,306.22,306.27,9556.0
2024-12-09 12:10:00,306.21,306.33,305.72,306.26,3484.0,306.21,306.33,305.72,306.26,3484.0
2024-12-09 12:15:00,306.44,306.68,306.22,306.68,6770.0,306.44,306.68,306.22,306.68,6770.0
2024-12-09 12:20:00,306.55,306.73,306.46,306.69,8022.0,306.55,306.73,306.46,306.69,8022.0
2024-12-09 12:25:00,306.58,307.18,306.45,307.17,4835.0,306.58,307.18,306.45,307.17,4835.0
2024-12-09 12:30:00,307.03,307.18,306.71,306.72,7088.0,307.03,307.18,306.71,306.72,7088.0
2024-12-09 12:35:00,306.81,306.81,306.6,306.68,2732.0,306.81,306.81,306.6,306.68,2732.0
2024-12-09 12:40:00,306.77,306.83,306.68,306.75,5189.0,306.77,306.83,306.68,306.75,5189.0
2024-12-09 12:45:00,306.66,306.79,306.54,306.79,3449.0,306.66,306.79,306.54,306.79,3449.0
2024-12-09 12:50:00,306.78,306.8,306.76,306.76,657.0,306.78,306.8,306.76,306.76,657.0
2024-12-09 12:55:00,306.69,306.69,306.11,306.35,2837.0,306.69,306.69,306.11,306.35,2837.0
2024-12-09 13:00:00,306.23,306.34,306.04,306.34,3066.0,306.23,306.34,306.04,306.34,3066.0
2024-12-09 13:05:00,306.26,306.49,306.26,306.49,1700.0,306.26,306.49,306.26,306.49,1700.0
2024-12-09 13:10:00,306.56,306.76,306.39,306.66,5670.0,306.56,306.76,306.39,306.66,5670.0
2024-12-09 13:15:00,306.68,306.85,306.59,306.81,13953.0,306.68,306.85,306.59,306.81,13953.0
2024-12-09 13:20:00,306.95,307.75,306.95,307.73,2768.0,306.95,307.75,306.95,307.73,2768.0
2024-12-09 13:25:00,307.82,307.93,307.6,307.81,5144.0,307.82,307.93,307.6,307.81,5144.0
2024-12-09 13:30:00,307.78,307.81,307.78,307.8,817.0,307.78,307.81,307.78,307.8,817.0
2024-12-09 13:35:00,307.79,308.17,307.78,308.17,1433.0,307.79,308.17,307.78,308.17,1433.0
2024-12-09 13:40:00,308.22,308.22,308.1,308.19,475.0,308.22,308.22,308.1,308.19,475.0
2024-12-09 13:45:00,308.28,308.43,308.19,308.38,2050.0,308.28,308.43,308.19,308.38,2050.0
2024-12-09 13:50:00,308.44,308.56,308.27,308.31,8986.0,308.44,308.56,308.27,308.31,8986.0
2024-12-09 13:55:00,308.4,308.4,308.22,308.3,3179.0,308.4,308.4,308.22,308.3,3179.0
2024-12-09 14:00:00,308.31,308.65,308.22,308.65,5650.0,308.31,308.65,308.22,308.65,5650.0
2024-12-09 14:05:00,308.73,308.78,308.45,308.73,6000.0,308.73,308.78,308.45,308.73,6000.0
2024-12-09 14:10:00,308.8,309.13,308.7,308.94,6040.0,308.8,309.13,308.7,308.94,6040.0
2024-12-09 14:15:00,308.87,308.99,308.69,308.87,10304.0,308.87,308.99,308.69,308.87,10304.0
2024-12-09 14:20:00,308.86,309.1,308.83,308.96,3128.0,308.86,309.1,308.83,308.96,3128.0
2024-12-09 14:25:00,308.93,309.1,308.92,309.05,1035.0,308.93,309.1,308.92,309.05,1035.0
2024-12-09 14:30:00,308.96,309.1,308.72,308.89,10726.0,308.96,309.1,308.72,308.89,10726.0
2024-12-09 14:35:00,308.94,308.99,308.75,308.77,10353.0,308.94,308.99,308.75,308.77,10353.0
2024-12-09 14:40:00,308.7,308.74,308.22,308.23,7408.0,308.7,308.74,308.22,308.23,7408.0
2024-12-09 14:45:00,308.35,308.4,308.19,308.22,5708.0,308.35,308.4,308.19,308.22,5708.0
2024-12-09 14:50:00,308.25,308.47,308.25,308.42,25877.0,308.25,308.47,308.25,308.42,25877.0
2024-12-09 14:55:00,308.42,308.87,308.4,308.5,10409.0,308.42,308.87,308.4,308.5,10409.0
2024-12-09 15:00:00,308.72,308.76,308.58,308.62,2163.0,308.72,308.76,308.58,308.62,2163.0
2024-12-09 15:05:00,308.62,308.77,308.57,308.7,15063.0,308.62,308.77,308.57,308.7,15063.0
2024-12-09 15:10:00,308.63,308.74,308.57,308.7,14175.0,308.63,308.74,308.57,308.7,14175.0
2024-12-09 15:15:00,308.79,308.79,307.96,308.26,10794.0,308.79,308.79,307.96,308.26,10794.0
2024-12-09 15:20:00,308.15,308.39,307.6,307.6,10747.0,308.15,308.39,307.6,307.6,10747.0
2024-12-09 15:25:00,307.57,307.79,307.49,307.68,4904.0,307.57,307.79,307.49,307.68,4904.0
2024-12-09 15:30:00,307.74,308.18,307.63,307.99,8481.0,307.74,308.18,307.63,307.99,8481.0
2024-12-09 15:35:00,308.01,308.34,307.95,308.06,11043.0,308.01,308.34,307.95,308.06,11043.0
2024-12-09 15:40:00,307.98,308.12,307.93,308.04,5973.0,307.98,308.12,307.93,308.04,5973.0
2024-12-09 15:45:00,308.02,308.28,307.99,308.22,13072.0,308.02,308.28,307.99,308.22,13072.0
2024-12-09 15:50:00,308.23,308.49,308.01,308.2,29495.0,308.23,308.49,308.01,308.2,29495.0
2024-12-09 15:55:00,308.2,308.76,308.2,308.55,86453.0,308.2,308.76,308.2,308.55,86453.0
2024-12-10 09:30:00,306.01,307.8,305.83,307.26,20240.0,306.01,307.8,305.83,307.26,20240.0
2024-12-10 09:35:00,307.03,307.03,305.68,306.06,1800.0,307.03,307.03,305.68,306.06,1800.0
2024-12-10 09:40:00,306.05,306.51,304.84,304.99,7382.0,306.05,306.51,304.84,304.99,7382.0
2024-12-10 09:45:00,305.06,305.79,304.14,305.0,6015.0,305.06,305.79,304.14,305.0,6015.0
2024-12-10 09:50:00,304.84,304.97,304.24,304.56,2500.0,304.84,304.97,304.24,304.56,2500.0
2024-12-10 09:55:00,304.57,304.75,303.82,304.54,14282.0,304.57,304.75,303.82,304.54,14282.0
2024-12-10 10:00:00,304.73,306.86,304.59,306.86,10463.0,304.73,306.86,304.59,306.86,10463.0
2024-12-10 10:05:00,307.22,307.31,306.22,306.41,7616.0,307.22,307.31,306.22,306.41,7616.0
2024-12-10 10:10:00,306.72,306.83,306.63,306.63,1558.0,306.72,306.83,306.63,306.63,1558.0
2024-12-10 10:15:00,306.65,306.9,306.52,306.52,1675.0,306.65,306.9,306.52,306.52,1675.0
2024-12-10 10:20:00,306.32,306.43,305.93,306.25,4266.0,306.32,306.43,305.93,306.25,4266.0
2024-12-10 10:25:00,306.33,306.5,306.01,306.11,2571.0,306.33,306.5,306.01,306.11,2571.0
2024-12-10 10:30:00,306.0,306.87,305.44,306.57,6203.0,306.0,306.87,305.44,306.57,6203.0
2024-12-10 10:35:00,306.59,306.63,306.1,306.63,4540.0,306.59,306.63,306.1,306.63,4540.0
2024-12-10 10:40:00,306.45,306.9,306.45,306.9,2309.0,306.45,306.9,306.45,306.9,2309.0
2024-12-10 10:45:00,307.15,307.6,306.94,307.36,3301.0,307.15,307.6,306.94,307.36,3301.0
2024-12-10 10:50:00,307.33,307.4,306.77,306.99,2619.0,307.33,307.4,306.77,306.99,2619.0
2024-12-10 10:55:00,306.75,307.0,306.13,306.17,2839.0,306.75,307.0,306.13,306.17,2839.0
2024-12-10 11:00:00,306.19,306.94,306.18,306.69,11576.0,306.19,306.94,306.18,306.69,11576.0
2024-12-10 11:05:00,306.9,307.0,306.25,306.25,3604.0,306.9,307.0,306.25,306.25,3604.0
2024-12-10 11:10:00,306.11,306.75,305.9,306.56,4683.0,306.11,306.75,305.9,306.56,4683.0
2024-12-10 11:15:00,306.56,306.63,306.44,306.5,2404.0,306.56,306.63,306.44,306.5,2404.0
2024-12-10 11:20:00,306.53,306.53,306.23,306.23,1805.0,306.53,306.53,306.23,306.23,1805.0
2024-12-10 11:25:00,306.39,306.67,306.28,306.28,4879.0,306.39,306.67,306.28,306.28,4879.0
2024-12-10 11:30:00,306.33,306.49,306.13,306.31,1701.0,306.33,306.49,306.13,306.31,1701.0
2024-12-10 11:35:00,306.29,306.78,306.28,306.59,1833.0,306.29,306.78,306.28,306.59,1833.0
2024-12-10 11:40:00,306.43,306.58,305.83,305.97,2400.0,306.43,306.58,305.83,305.97,2400.0
2024-12-10 11:45:00,306.05,306.47,305.88,306.33,2697.0,306.05,306.47,305.88,306.33,2697.0
2024-12-10 11:50:00,306.43,306.43,306.16,306.27,1009.0,306.43,306.43,306.16,306.27,1009.0
2024-12-10 11:55:00,306.24,306.68,306.24,306.43,3423.0,306.24,306.68,306.24,306.43,3423.0
2024-12-10 12:00:00,306.39,306.39,305.89,306.05,2175.0,306.39,306.39,305.89,306.05,2175.0
2024-12-10 12:05:00,305.92,306.23,305.84,306.05,2705.0,305.92,306.23,305.84,306.05,2705.0
2024-12-10 12:10:00,306.03,306.15,306.02,306.1,1782.0,306.03,306.15,306.02,306.1,1782.0
2024-12-10 12:15:00,306.1,306.1,305.95,306.05,1702.0,306.1,306.1,305.95,306.05,1702.0
2024-12-10 12:20:00,306.1,306.51,306.1,306.48,2925.0,306.1,306.51,306.1,306.48,2925.0
2024-12-10 12:25:00,306.39,306.48,306.0,306.1,2950.0,306.39,306.48,306.0,306.1,2950.0
2024-12-10 12:30:00,306.13,306.37,306.12,306.34,1532.0,306.13,306.37,306.12,306.34,1532.0
2024-12-10 12:35:00,306.31,306.37,306.19,306.28,2036.0,306.31,306.37,306.19,306.28,2036.0
2024-12-10 12:40:00,306.28,306.83,306.18,306.72,6113.0,306.28,306.83,306.18,306.72,6113.0
2024-12-10 12:45:00,306.72,307.08,306.71,306.88,7368.0,306.72,307.08,306.71,306.88,7368.0
2024-12-10 12:50:00,306.91,306.93,306.87,306.93,1300.0,306.91,306.93,306.87,306.93,1300.0
2024-12-10 12:55:00,306.83,307.03,306.6,307.0,10406.0,306.83,307.03,306.6,307.0,10406.0
2024-12-10 13:00:00,307.0,307.08,306.91,306.98,1253.0,307.0,307.08,306.91,306.98,1253.0
2024-12-10 13:05:00,307.0,307.0,306.62,306.64,20515.0,307.0,307.0,306.62,306.64,20515.0
2024-12-10 13:10:00,306.23,306.51,306.0,306.0,3750.0,306.23,306.51,306.0,306.0,3750.0
2024-12-10 13:15:00,306.19,306.3,306.15,306.15,1718.0,306.19,306.3,306.15,306.15,1718.0
2024-12-10 13:20:00,306.13,306.29,306.13,306.29,845.0,306.13,306.29,306.13,306.29,845.0
2024-12-10 13:25:00,306.25,306.4,306.25,306.38,1162.0,306.25,306.4,306.25,306.38,1162.0
2024-12-10 13:30:00,306.48,306.94,306.18,306.94,1804.0,306.48,306.94,306.18,306.94,1804.0
2024-12-10 13:35:00,306.91,307.0,306.26,306.4,3474.0,306.91,307.0,306.26,306.4,3474.0
2024-12-10 13:40:00,306.4,306.65,306.39,306.43,890.0,306.4,306.65,306.39,306.43,890.0
2024-12-10 13:45:00,306.34,306.56,306.28,306.56,1543.0,306.34,306.56,306.28,306.56,1543.0
2024-12-10 13:50:00,306.44,306.64,306.23,306.34,1358.0,306.44,306.64,306.23,306.34,1358.0
2024-12-10 13:55:00,306.3,306.3,306.18,306.25,1135.0,306.3,306.3,306.18,306.25,1135.0
2024-12-10 14:00:00,306.39,306.39,306.0,306.1,1948.0,306.39,306.39,306.0,306.1,1948.0
2024-12-10 14:05:00,306.0,306.21,305.95,306.03,5238.0,306.0,306.21,305.95,306.03,5238.0
2024-12-10 14:10:00,305.88,305.9,305.45,305.45,3050.0,305.88,305.9,305.45,305.45,3050.0
2024-12-10 14:15:00,305.58,305.58,305.33,305.34,2125.0,305.58,305.58,305.33,305.34,2125.0
2024-12-10 14:20:00,305.53,306.04,305.51,306.04,18724.0,305.53,306.04,305.51,306.04,18724.0
2024-12-10 14:25:00,305.93,305.95,305.57,305.7,4575.0,305.93,305.95,305.57,305.7,4575.0
2024-12-10 14:30:00,305.93,305.94,305.75,305.84,3648.0,305.93,305.94,305.75,305.84,3648.0
2024-12-10 14:35:00,305.95,306.11,305.85,305.85,7278.0,305.95,306.11,305.85,305.85,7278.0
2024-12-10 14:40:00,305.8,306.0,305.63,305.63,3037.0,305.8,306.0,305.63,305.63,3037.0
2024-12-10 14:45:00,305.53,305.53,304.81,304.81,2963.0,305.53,305.53,304.81,304.81,2963.0
2024-12-10 14:50:00,304.73,304.96,304.73,304.82,5319.0,304.73,304.96,304.73,304.82,5319.0
2024-12-10 14:55:00,304.8,304.8,304.63,304.63,2990.0,304.8,304.8,304.63,304.63,2990.0
2024-12-10 15:00:00,304.63,304.63,304.17,304.22,5216.0,304.63,304.63,304.17,304.22,5216.0
2024-12-10 15:05:00,304.06,304.51,304.06,304.51,5863.0,304.06,304.51,304.06,304.51,5863.0
2024-12-10 15:10:00,304.59,304.59,304.28,304.48,10787.0,304.59,304.59,304.28,304.48,10787.0
2024-12-10 15:15:00,304.47,304.9,304.47,304.84,5208.0,304.47,304.9,304.47,304.84,5208.0
2024-12-10 15:20:00,304.69,304.81,304.31,304.37,11024.0,304.69,304.81,304.31,304.37,11024.0
2024-12-10 15:25:00,304.18,304.29,303.96,304.03,5625.0,304.18,304.29,303.96,304.03,5625.0
2024-12-10 15:30:00,303.98,303.98,303.63,303.74,8512.0,303.98,303.98,303.63,303.74,8512.0
2024-12-10 15:35:00,303.71,304.18,303.7,304.1,4070.0,303.71,304.18,303.7,304.1,4070.0
2024-12-10 15:40:00,304.12,304.25,303.87,304.09,8951.0,304.12,304.25,303.87,304.09,8951.0
2024-12-10 15:45:00,304.07,304.08,303.81,303.93,7344.0,304.07,304.08,303.81,303.93,7344.0
2024-12-10 15:50:00,303.97,304.3,303.75,304.04,20179.0,303.97,304.3,303.75,304.04,20179.0
2024-12-10 15:55:00,304.11,304.15,303.82,304.03,48565.0,304.11,304.15,303.82,304.03,48565.0
2024-12-11 09:30:00,305.37,309.23,304.75,308.19,66912.0,305.37,309.23,304.75,308.19,66912.0
2024-12-11 09:35:00,308.47,309.16,307.86,308.54,6170.0,308.47,309.16,307.86,308.54,6170.0
2024-12-11 09:40:00,308.96,309.48,308.24,309.37,5734.0,308.96,309.48,308.24,309.37,5734.0
2024-12-11 09:45:00,309.38,310.9,309.37,310.49,13668.0,309.38,310.9,309.37,310.49,13668.0
2024-12-11 09:50:00,310.2,310.34,308.86,308.94,48979.0,310.2,310.34,308.86,308.94,48979.0
2024-12-11 09:55:00,308.94,308.95,308.03,308.2,8451.0,308.94,308.95,308.03,308.2,8451.0
2024-12-11 10:00:00,308.21,308.22,306.4,306.4,18512.0,308.21,308.22,306.4,306.4,18512.0
2024-12-11 10:05:00,306.41,307.12,306.4,307.12,6623.0,306.41,307.12,306.4,307.12,6623.0
2024-12-11 10:10:00,306.91,307.1,306.4,306.53,5727.0,306.91,307.1,306.4,306.53,5727.0
2024-12-11 10:15:00,306.41,306.57,306.03,306.03,3225.0,306.41,306.57,306.03,306.03,3225.0
2024-12-11 10:20:00,306.26,306.26,305.94,306.12,3284.0,306.26,306.26,305.94,306.12,3284.0
2024-12-11 10:25:00,306.21,306.62,306.12,306.26,7641.0,306.21,306.62,306.12,306.26,7641.0
2024-12-11 10:30:00,306.24,306.66,306.04,306.66,6215.0,306.24,306.66,306.04,306.66,6215.0
2024-12-11 10:35:00,306.42,306.55,305.84,305.94,5244.0,306.42,306.55,305.84,305.94,5244.0
2024-12-11 10:40:00,306.07,306.33,305.68,306.23,7755.0,306.07,306.33,305.68,306.23,7755.0
2024-12-11 10:45:00,306.37,306.87,306.37,306.69,3657.0,306.37,306.87,306.37,306.69,3657.0
2024-12-11 10:50:00,306.69,306.69,306.25,306.29,2830.0,306.69,306.69,306.25,306.29,2830.0
2024-12-11 10:55:00,306.29,306.29,305.85,306.06,3058.0,306.29,306.29,305.85,306.06,3058.0
2024-12-11 11:00:00,306.06,306.15,305.83,305.91,5005.0,306.06,306.15,305.83,305.91,5005.0
2024-12-11 11:05:00,306.07,306.32,305.72,306.19,10674.0,306.07,306.32,305.72,306.19,10674.0
2024-12-11 11:10:00,306.3,306.8,306.24,306.57,3511.0,306.3,306.8,306.24,306.57,3511.0
2024-12-11 11:15:00,306.59,306.84,306.5,306.77,2862.0,306.59,306.84,306.5,306.77,2862.0
2024-12-11 11:20:00,306.77,306.83,306.41,306.73,5016.0,306.77,306.83,306.41,306.73,5016.0
2024-12-11 11:25:00,306.9,307.25,306.74,307.25,2134.0,306.9,307.25,306.74,307.25,2134.0
2024-12-11 11:30:00,307.27,307.58,307.05,307.34,4264.0,307.27,307.58,307.05,307.34,4264.0
2024-12-11 11:35:00,307.35,307.88,307.35,307.88,2160.0,307.35,307.88,307.35,307.88,2160.0
2024-12-11 11:40:00,307.95,308.0,307.7,308.0,1962.0,307.95,308.0,307.7,308.0,1962.0
2024-12-11 11:45:00,307.74,307.87,307.66,307.78,1668.0,307.74,307.87,307.66,307.78,1668.0
2024-12-11 11:50:00,307.84,308.0,307.66,307.67,2171.0,307.84,308.0,307.66,307.67,2171.0
2024-12-11 11:55:00,307.52,307.68,307.41,307.68,1125.0,307.52,307.68,307.41,307.68,1125.0
2024-12-11 12:00:00,307.76,307.76,307.3,307.42,3165.0,307.76,307.76,307.3,307.42,3165.0
2024-12-11 12:05:00,307.42,307.56,306.96,307.23,4884.0,307.42,307.56,306.96,307.23,4884.0
2024-12-11 12:10:00,307.22,307.31,307.2,307.2,4996.0,307.22,307.31,307.2,307.2,4996.0
2024-12-11 12:15:00,307.16,307.16,306.89,307.1,2201.0,307.16,307.16,306.89,307.1,2201.0
2024-12-11 12:20:00,307.19,307.19,306.89,307.02,1822.0,307.19,307.19,306.89,307.02,1822.0
2024-12-11 12:25:00,307.21,307.21,306.9,307.13,2544.0,307.21,307.21,306.9,307.13,2544.0
2024-12-11 12:30:00,307.13,307.27,307.07,307.15,4786.0,307.13,307.27,307.07,307.15,4786.0
2024-12-11 12:35:00,307.02,307.02,306.5,306.68,1506.0,307.02,307.02,306.5,306.68,1506.0
2024-12-11 12:40:00,306.56,306.68,306.51,306.54,1125.0,306.56,306.68,306.51,306.54,1125.0
2024-12-11 12:45:00,306.63,306.64,306.01,306.06,6803.0,306.63,306.64,306.01,306.06,6803.0
2024-12-11 12:50:00,306.07,306.27,306.07,306.19,1706.0,306.07,306.27,306.07,306.19,1706.0
2024-12-11 12:55:00,306.29,306.4,306.17,306.27,2820.0,306.29,306.4,306.17,306.27,2820.0
2024-12-11 13:00:00,306.29,306.62,306.29,306.56,6342.0,306.29,306.62,306.29,306.56,6342.0
2024-12-11 13:05:00,306.48,306.48,306.18,306.26,2996.0,306.48,306.48,306.18,306.26,2996.0
2024-12-11 13:10:00,306.16,306.17,305.86,305.86,2089.0,306.16,306.17,305.86,305.86,2089.0
2024-12-11 13:15:00,305.86,305.99,305.74,305.86,2861.0,305.86,305.99,305.74,305.86,2861.0
2024-12-11 13:20:00,305.86,306.04,305.67,305.97,4584.0,305.86,306.04,305.67,305.97,4584.0
2024-12-11 13:25:00,305.95,305.95,305.86,305.94,1638.0,305.95,305.95,305.86,305.94,1638.0
2024-12-11 13:30:00,305.88,306.0,305.8,305.8,1861.0,305.88,306.0,305.8,305.8,1861.0
2024-12-11 13:35:00,305.69,305.83,305.69,305.83,700.0,305.69,305.83,305.69,305.83,700.0
2024-12-11 13:40:00,305.8,306.34,305.6,306.05,8913.0,305.8,306.34,305.6,306.05,8913.0
2024-12-11 13:45:00,306.14,306.42,306.14,306.25,4094.0,306.14,306.42,306.14,306.25,4094.0
2024-12-11 13:50:00,306.35,306.78,306.34,306.77,4900.0,306.35,306.78,306.34,306.77,4900.0
2024-12-11 13:55:00,306.74,306.93,306.53,306.62,4543.0,306.74,306.93,306.53,306.62,4543.0
2024-12-11 14:00:00,306.81,307.03,306.78,307.03,1692.0,306.81,307.03,306.78,307.03,1692.0
2024-12-11 14:05:00,306.97,307.25,306.66,306.9,6358.0,306.97,307.25,306.66,306.9,6358.0
2024-12-11 14:10:00,306.96,307.14,306.63,306.7,4254.0,306.96,307.14,306.63,306.7,4254.0
2024-12-11 14:15:00,306.66,306.79,306.57,306.68,1453.0,306.66,306.79,306.57,306.68,1453.0
2024-12-11 14:20:00,306.75,307.01,306.66,306.66,4402.0,306.75,307.01,306.66,306.66,4402.0
2024-12-11 14:25:00,306.72,306.76,306.57,306.62,1308.0,306.72,306.76,306.57,306.62,1308.0
2024-12-11 14:30:00,306.72,306.86,306.59,306.84,2220.0,306.72,306.86,306.59,306.84,2220.0
2024-12-11 14:35:00,306.63,306.63,306.26,306.43,4411.0,306.63,306.63,306.26,306.43,4411.0
2024-12-11 14:40:00,306.33,306.44,306.32,306.43,564.0,306.33,306.44,306.32,306.43,564.0
2024-12-11 14:45:00,306.33,306.49,306.07,306.19,3427.0,306.33,306.49,306.07,306.19,3427.0
2024-12-11 14:50:00,306.15,306.32,306.08,306.08,863.0,306.15,306.32,306.08,306.08,863.0
2024-12-11 14:55:00,306.11,306.31,306.11,306.17,2815.0,306.11,306.31,306.11,306.17,2815.0
2024-12-11 15:00:00,306.21,306.21,305.81,305.81,1304.0,306.21,306.21,305.81,305.81,1304.0
2024-12-11 15:05:00,305.75,306.07,305.75,305.98,3073.0,305.75,306.07,305.75,305.98,3073.0
2024-12-11 15:10:00,305.98,305.99,305.73,305.86,4473.0,305.98,305.99,305.73,305.86,4473.0
2024-12-11 15:15:00,305.84,305.96,305.8,305.94,2103.0,305.84,305.96,305.8,305.94,2103.0
2024-12-11 15:20:00,305.94,306.03,305.6,305.65,7525.0,305.94,306.03,305.6,305.65,7525.0
2024-12-11 15:25:00,305.71,306.02,305.69,305.77,6387.0,305.71,306.02,305.69,305.77,6387.0
2024-12-11 15:30:00,305.86,306.35,305.86,306.12,19229.0,305.86,306.35,305.86,306.12,19229.0
2024-12-11 15:35:00,306.31,306.99,306.26,306.97,14555.0,306.31,306.99,306.26,306.97,14555.0
2024-12-11 15:40:00,306.86,307.13,306.68,306.93,8145.0,306.86,307.13,306.68,306.93,8145.0
2024-12-11 15:45:00,306.78,306.83,306.42,306.46,7893.0,306.78,306.83,306.42,306.46,7893.0
2024-12-11 15:50:00,306.47,307.18,306.37,307.07,11614.0,306.47,307.18,306.37,307.07,11614.0
2024-12-11 15:55:00,307.27,307.85,307.06,307.46,53804.0,307.27,307.85,307.06,307.46,53804.0
2024-12-12 09:30:00,305.42,306.47,304.48,306.47,47437.0,305.42,306.47,304.48,306.47,47437.0
2024-12-12 09:35:00,306.69,307.08,306.35,306.49,10580.0,306.69,307.08,306.35,306.49,10580.0
2024-12-12 09:40:00,306.4,306.4,305.82,306.0,2639.0,306.4,306.4,305.82,306.0,2639.0
2024-12-12 09:45:00,306.11,306.4,305.53,305.82,6761.0,306.11,306.4,305.53,305.82,6761.0
2024-12-12 09:50:00,305.87,306.25,305.87,306.09,8885.0,305.87,306.25,305.87,306.09,8885.0
2024-12-12 09:55:00,306.09,307.04,305.9,307.04,24224.0,306.09,307.04,305.9,307.04,24224.0
2024-12-12 10:00:00,307.0,307.67,306.87,307.67,9406.0,307.0,307.67,306.87,307.67,9406.0
2024-12-12 10:05:00,307.58,307.69,306.74,306.92,3760.0,307.58,307.69,306.74,306.92,3760.0
2024-12-12 10:10:00,306.94,307.06,306.46,306.54,5943.0,306.94,307.06,306.46,306.54,5943.0
2024-12-12 10:15:00,306.54,307.14,306.49,307.14,8659.0,306.54,307.14,306.49,307.14,8659.0
2024-12-12 10:20:00,307.12,307.79,307.11,307.79,2637.0,307.12,307.79,307.11,307.79,2637.0
2024-12-12 10:25:00,307.82,308.01,307.26,307.41,4896.0,307.82,308.01,307.26,307.41,4896.0
2024-12-12 10:30:00,307.41,307.66,307.33,307.33,3635.0,307.41,307.66,307.33,307.33,3635.0
2024-12-12 10:35:00,307.47,308.0,307.46,307.87,2804.0,307.47,308.0,307.46,307.87,2804.0
2024-12-12 10:40:00,308.09,308.28,307.94,307.98,2808.0,308.09,308.28,307.94,307.98,2808.0
2024-12-12 10:45:00,307.98,307.99,307.84,307.94,2316.0,307.98,307.99,307.84,307.94,2316.0
2024-12-12 10:50:00,307.88,308.1,307.73,308.1,2800.0,307.88,308.1,307.73,308.1,2800.0
2024-12-12 10:55:00,308.13,308.77,308.13,308.77,2496.0,308.13,308.77,308.13,308.77,2496.0
2024-12-12 11:00:00,308.98,308.98,308.58,308.62,4761.0,308.98,308.98,308.58,308.62,4761.0
2024-12-12 11:05:00,308.62,309.0,308.59,308.93,3458.0,308.62,309.0,308.59,308.93,3458.0
2024-12-12 11:10:00,309.0,309.15,308.75,308.8,2766.0,309.0,309.15,308.75,308.8,2766.0
2024-12-12 11:15:00,308.77,309.01,308.77,309.01,916.0,308.77,309.01,308.77,309.01,916.0
2024-12-12 11:20:00,309.01,309.19,308.93,309.06,3713.0,309.01,309.19,308.93,309.06,3713.0
2024-12-12 11:25:00,308.97,309.06,308.74,308.83,2300.0,308.97,309.06,308.74,308.83,2300.0
2024-12-12 11:30:00,309.01,309.31,309.01,309.27,4556.0,309.01,309.31,309.01,309.27,4556.0
2024-12-12 11:35:00,309.17,309.18,308.83,308.84,2412.0,309.17,309.18,308.83,308.84,2412.0
2024-12-12 11:40:00,308.85,309.03,308.67,308.94,2959.0,308.85,309.03,308.67,308.94,2959.0
2024-12-12 11:45:00,308.86,308.86,308.35,308.68,2749.0,308.86,308.86,308.35,308.68,2749.0
2024-12-12 11:50:00,308.69,308.87,308.68,308.85,1810.0,308.69,308.87,308.68,308.85,1810.0
2024-12-12 11:55:00,308.87,308.91,308.77,308.77,3595.0,308.87,308.91,308.77,308.77,3595.0
2024-12-12 12:00:00,308.77,308.91,308.76,308.84,1961.0,308.77,308.91,308.76,308.84,1961.0
2024-12-12 12:05:00,308.82,309.1,308.8,309.06,10122.0,308.82,309.1,308.8,309.06,10122.0
2024-12-12 12:10:00,309.06,309.33,309.03,309.14,4500.0,309.06,309.33,309.03,309.14,4500.0
2024-12-12 12:15:00,309.04,309.34,309.04,309.31,1515.0,309.04,309.34,309.04,309.31,1515.0
2024-12-12 12:20:00,309.12,309.17,308.98,309.05,3032.0,309.12,309.17,308.98,309.05,3032.0
2024-12-12 12:25:00,309.02,309.02,308.59,308.69,8371.0,309.02,309.02,308.59,308.69,8371.0
2024-12-12 12:30:00,308.75,308.86,308.5,308.57,15564.0,308.75,308.86,308.5,308.57,15564.0
2024-12-12 12:35:00,308.34,308.8,308.06,308.79,20520.0,308.34,308.8,308.06,308.79,20520.0
2024-12-12 12:40:00,308.78,308.78,308.59,308.76,1025.0,308.78,308.78,308.59,308.76,1025.0
2024-12-12 12:45:00,308.92,309.15,308.92,309.12,3061.0,308.92,309.15,308.92,309.12,3061.0
2024-12-12 12:50:00,309.07,309.08,308.78,308.94,4034.0,309.07,309.08,308.78,308.94,4034.0
2024-12-12 12:55:00,309.1,309.54,309.02,309.52,7425.0,309.1,309.54,309.02,309.52,7425.0
2024-12-12 13:00:00,309.54,309.62,309.5,309.53,1500.0,309.54,309.62,309.5,309.53,1500.0
2024-12-12 13:05:00,309.53,309.63,309.3,309.62,16337.0,309.53,309.63,309.3,309.62,16337.0
2024-12-12 13:10:00,309.65,310.0,309.65,309.99,6124.0,309.65,310.0,309.65,309.99,6124.0
2024-12-12 13:15:00,310.01,310.11,309.9,310.11,2458.0,310.01,310.11,309.9,310.11,2458.0
2024-12-12 13:20:00,310.1,310.19,309.92,309.92,2059.0,310.1,310.19,309.92,309.92,2059.0
2024-12-12 13:25:00,310.17,310.29,309.87,309.93,1415.0,310.17,310.29,309.87,309.93,1415.0
2024-12-12 13:30:00,309.95,309.95,309.72,309.72,1300.0,309.95,309.95,309.72,309.72,1300.0
2024-12-12 13:35:00,309.75,309.79,309.63,309.71,4978.0,309.75,309.79,309.63,309.71,4978.0
2024-12-12 13:40:00,309.75,309.76,309.43,309.67,2125.0,309.75,309.76,309.43,309.67,2125.0
2024-12-12 13:45:00,309.59,309.86,309.47,309.82,1599.0,309.59,309.86,309.47,309.82,1599.0
2024-12-12 13:50:00,309.84,309.93,309.8,309.81,800.0,309.84,309.93,309.8,309.81,800.0
2024-12-12 13:55:00,309.68,310.07,309.67,309.87,2763.0,309.68,310.07,309.67,309.87,2763.0
2024-12-12 14:00:00,309.79,309.87,309.78,309.87,1200.0,309.79,309.87,309.78,309.87,1200.0
2024-12-12 14:05:00,309.74,309.77,309.57,309.7,1926.0,309.74,309.77,309.57,309.7,1926.0
2024-12-12 14:10:00,309.77,309.77,309.54,309.56,921.0,309.77,309.77,309.54,309.56,921.0
2024-12-12 14:15:00,309.56,309.57,309.26,309.53,7921.0,309.56,309.57,309.26,309.53,7921.0
2024-12-12 14:20:00,309.51,309.7,309.24,309.7,3317.0,309.51,309.7,309.24,309.7,3317.0
2024-12-12 14:25:00,309.57,309.66,309.36,309.38,1781.0,309.57,309.66,309.36,309.38,1781.0
2024-12-12 14:30:00,309.45,309.79,309.34,309.77,2228.0,309.45,309.79,309.34,309.77,2228.0
2024-12-12 14:35:00,309.8,309.8,309.61,309.73,1300.0,309.8,309.8,309.61,309.73,1300.0
2024-12-12 14:40:00,309.82,309.86,309.56,309.74,3322.0,309.82,309.86,309.56,309.74,3322.0
2024-12-12 14:45:00,309.86,310.05,309.86,309.92,1900.0,309.86,310.05,309.86,309.92,1900.0
2024-12-12 14:50:00,309.97,310.01,309.75,310.01,2425.0,309.97,310.01,309.75,310.01,2425.0
2024-12-12 14:55:00,309.99,309.99,309.75,309.81,3336.0,309.99,309.99,309.75,309.81,3336.0
2024-12-12 15:00:00,309.71,309.77,309.56,309.61,2400.0,309.71,309.77,309.56,309.61,2400.0
2024-12-12 15:05:00,309.6,309.63,309.37,309.37,3124.0,309.6,309.63,309.37,309.37,3124.0
2024-12-12 15:10:00,309.33,309.42,309.16,309.32,3032.0,309.33,309.42,309.16,309.32,3032.0
2024-12-12 15:15:00,309.24,309.27,309.16,309.23,1700.0,309.24,309.27,309.16,309.23,1700.0
2024-12-12 15:20:00,309.23,309.38,309.14,309.17,2768.0,309.23,309.38,309.14,309.17,2768.0
2024-12-12 15:25:00,309.26,309.27,309.06,309.27,2800.0,309.26,309.27,309.06,309.27,2800.0
2024-12-12 15:30:00,309.26,309.59,309.26,309.5,4195.0,309.26,309.59,309.26,309.5,4195.0
2024-12-12 15:35:00,309.55,309.65,309.33,309.65,4074.0,309.55,309.65,309.33,309.65,4074.0
2024-12-12 15:40:00,309.62,309.63,309.52,309.62,4042.0,309.62,309.63,309.52,309.62,4042.0
2024-12-12 15:45:00,309.57,309.62,309.53,309.56,4233.0,309.57,309.62,309.53,309.56,4233.0
2024-12-12 15:50:00,309.49,309.66,309.29,309.41,14705.0,309.49,309.66,309.29,309.41,14705.0
2024-12-12 15:55:00,309.73,309.85,309.13,309.23,42533.0,309.73,309.85,309.13,309.23,42533.0
2024-12-13 09:30:00,308.13,308.13,307.29,307.92,20270.0,308.13,308.13,307.29,307.92,20270.0
2024-12-13 09:35:00,307.82,307.87,307.37,307.5,5120.0,307.82,307.87,307.37,307.5,5120.0
2024-12-13 09:40:00,307.82,308.29,307.12,307.82,8815.0,307.82,308.29,307.12,307.82,8815.0
2024-12-13 09:45:00,307.9,308.05,307.64,308.05,4461.0,307.9,308.05,307.64,308.05,4461.0
2024-12-13 09:50:00,307.94,308.36,307.76,307.77,7038.0,307.94,308.36,307.76,307.77,7038.0
2024-12-13 09:55:00,307.73,307.99,307.64,307.85,2925.0,307.73,307.99,307.64,307.85,2925.0
2024-12-13 10:00:00,307.82,308.15,307.65,307.98,6688.0,307.82,308.15,307.65,307.98,6688.0
2024-12-13 10:05:00,307.83,308.15,307.23,307.62,9020.0,307.83,308.15,307.23,307.62,9020.0
2024-12-13 10:10:00,307.65,308.14,307.2,308.07,2309.0,307.65,308.14,307.2,308.07,2309.0
2024-12-13 10:15:00,308.07,308.07,306.87,306.88,9312.0,308.07,308.07,306.87,306.88,9312.0
2024-12-13 10:20:00,306.88,307.05,306.51,306.68,8522.0,306.88,307.05,306.51,306.68,8522.0
2024-12-13 10:25:00,306.72,306.74,306.29,306.41,4681.0,306.72,306.74,306.29,306.41,4681.0
2024-12-13 10:30:00,306.38,306.61,306.23,306.61,2510.0,306.38,306.61,306.23,306.61,2510.0
2024-12-13 10:35:00,306.65,306.74,306.19,306.19,2735.0,306.65,306.74,306.19,306.19,2735.0
2024-12-13 10:40:00,306.3,306.3,305.49,305.76,3843.0,306.3,306.3,305.49,305.76,3843.0
2024-12-13 10:45:00,305.66,306.02,305.63,306.02,2270.0,305.66,306.02,305.63,306.02,2270.0
2024-12-13 10:50:00,305.88,305.89,305.39,305.4,5715.0,305.88,305.89,305.39,305.4,5715.0
2024-12-13 10:55:00,305.34,305.59,305.04,305.17,6162.0,305.34,305.59,305.04,305.17,6162.0
2024-12-13 11:00:00,305.06,305.21,304.77,305.21,3883.0,305.06,305.21,304.77,305.21,3883.0
2024-12-13 11:05:00,305.13,305.26,304.84,305.22,5638.0,305.13,305.26,304.84,305.22,5638.0
2024-12-13 11:10:00,305.28,305.35,304.95,305.06,8859.0,305.28,305.35,304.95,305.06,8859.0
2024-12-13 11:15:00,305.22,305.41,305.15,305.15,3121.0,305.22,305.41,305.15,305.15,3121.0
2024-12-13 11:20:00,305.27,305.5,305.26,305.46,8628.0,305.27,305.5,305.26,305.46,8628.0
2024-12-13 11:25:00,305.43,305.43,305.06,305.18,1616.0,305.43,305.43,305.06,305.18,1616.0
2024-12-13 11:30:00,305.18,305.43,305.17,305.34,4815.0,305.18,305.43,305.17,305.34,4815.0
2024-12-13 11:35:00,305.42,305.78,305.3,305.31,6038.0,305.42,305.78,305.3,305.31,6038.0
2024-12-13 11:40:00,305.19,305.69,305.19,305.69,1400.0,305.19,305.69,305.19,305.69,1400.0
2024-12-13 11:45:00,305.55,305.55,304.94,304.99,1324.0,305.55,305.55,304.94,304.99,1324.0
2024-12-13 11:50:00,305.05,305.18,304.41,304.57,17193.0,305.05,305.18,304.41,304.57,17193.0
2024-12-13 11:55:00,304.66,304.8,304.37,304.5,5591.0,304.66,304.8,304.37,304.5,5591.0
2024-12-13 12:00:00,304.41,304.5,304.24,304.39,2226.0,304.41,304.5,304.24,304.39,2226.0
2024-12-13 12:05:00,304.5,304.5,304.23,304.39,1702.0,304.5,304.5,304.23,304.39,1702.0
2024-12-13 12:10:00,304.33,304.52,304.26,304.26,1822.0,304.33,304.52,304.26,304.26,1822.0
2024-12-13 12:15:00,304.33,304.33,304.09,304.23,2528.0,304.33,304.33,304.09,304.23,2528.0
2024-12-13 12:20:00,304.21,304.21,303.72,303.76,2469.0,304.21,304.21,303.72,303.76,2469.0
2024-12-13 12:25:00,303.78,303.78,303.44,303.44,1576.0,303.78,303.78,303.44,303.44,1576.0
2024-12-13 12:30:00,303.55,303.55,302.95,303.18,2245.0,303.55,303.55,302.95,303.18,2245.0
2024-12-13 12:35:00,303.23,303.28,303.0,303.0,1260.0,303.23,303.28,303.0,303.0,1260.0
2024-12-13 12:40:00,303.0,303.25,303.0,303.25,600.0,303.0,303.25,303.0,303.25,600.0
2024-12-13 12:45:00,303.21,303.47,303.21,303.26,3584.0,303.21,303.47,303.21,303.26,3584.0
2024-12-13 12:50:00,303.29,303.57,303.23,303.56,2090.0,303.29,303.57,303.23,303.56,2090.0
2024-12-13 12:55:00,303.62,303.62,303.15,303.33,3998.0,303.62,303.62,303.15,303.33,3998.0
2024-12-13 13:00:00,303.34,303.8,303.32,303.8,2300.0,303.34,303.8,303.32,303.8,2300.0
2024-12-13 13:05:00,303.8,303.8,303.64,303.72,1100.0,303.8,303.8,303.64,303.72,1100.0
2024-12-13 13:10:00,303.92,303.92,303.86,303.87,300.0,303.92,303.92,303.86,303.87,300.0
2024-12-13 13:15:00,303.87,303.96,303.65,303.85,2562.0,303.87,303.96,303.65,303.85,2562.0
2024-12-13 13:20:00,303.94,303.95,303.7,303.74,1300.0,303.94,303.95,303.7,303.74,1300.0
2024-12-13 13:25:00,303.7,303.9,303.65,303.69,3052.0,303.7,303.9,303.65,303.69,3052.0
2024-12-13 13:30:00,303.75,303.76,303.56,303.61,1696.0,303.75,303.76,303.56,303.61,1696.0
2024-12-13 13:35:00,303.61,303.89,303.6,303.88,1805.0,303.61,303.89,303.6,303.88,1805.0
2024-12-13 13:40:00,303.88,303.89,303.67,303.69,2945.0,303.88,303.89,303.67,303.69,2945.0
2024-12-13 13:45:00,303.68,303.89,303.68,303.81,2604.0,303.68,303.89,303.68,303.81,2604.0
2024-12-13 13:50:00,303.84,303.84,303.47,303.62,1451.0,303.84,303.84,303.47,303.62,1451.0
2024-12-13 13:55:00,303.66,303.66,303.3,303.34,5172.0,303.66,303.66,303.3,303.34,5172.0
2024-12-13 14:00:00,303.33,303.6,303.26,303.55,6775.0,303.33,303.6,303.26,303.55,6775.0
2024-12-13 14:05:00,303.63,304.24,303.63,304.24,3115.0,303.63,304.24,303.63,304.24,3115.0
2024-12-13 14:10:00,304.2,304.37,303.89,303.98,6494.0,304.2,304.37,303.89,303.98,6494.0
2024-12-13 14:15:00,303.98,304.24,303.89,304.24,2000.0,303.98,304.24,303.89,304.24,2000.0
2024-12-13 14:20:00,304.24,304.47,304.23,304.46,1841.0,304.24,304.47,304.23,304.46,1841.0
2024-12-13 14:25:00,304.44,304.5,304.05,304.35,9677.0,304.44,304.5,304.05,304.35,9677.0
2024-12-13 14:30:00,304.21,304.5,304.21,304.28,3864.0,304.21,304.5,304.21,304.28,3864.0
2024-12-13 14:35:00,304.28,304.39,304.22,304.28,1939.0,304.28,304.39,304.22,304.28,1939.0
2024-12-13 14:40:00,304.26,304.4,304.26,304.34,1100.0,304.26,304.4,304.26,304.34,1100.0
2024-12-13 14:45:00,304.34,304.5,304.25,304.29,11315.0,304.34,304.5,304.25,304.29,11315.0
2024-12-13 14:50:00,304.28,304.28,304.04,304.04,2954.0,304.28,304.28,304.04,304.04,2954.0
2024-12-13 14:55:00,304.32,304.81,304.26,304.72,4509.0,304.32,304.81,304.26,304.72,4509.0
2024-12-13 15:00:00,304.8,304.8,304.63,304.72,3438.0,304.8,304.8,304.63,304.72,3438.0
2024-12-13 15:05:00,304.75,304.86,304.64,304.71,3876.0,304.75,304.86,304.64,304.71,3876.0
2024-12-13 15:10:00,304.85,304.91,304.72,304.78,3629.0,304.85,304.91,304.72,304.78,3629.0
2024-12-13 15:15:00,304.76,304.86,304.66,304.86,4022.0,304.76,304.86,304.66,304.86,4022.0
2024-12-13 15:20:00,304.74,304.87,304.71,304.81,3629.0,304.74,304.87,304.71,304.81,3629.0
2024-12-13 15:25:00,304.84,305.02,304.61,304.61,5827.0,304.84,305.02,304.61,304.61,5827.0
2024-12-13 15:30:00,304.56,305.04,304.56,305.0,3274.0,304.56,305.04,304.56,305.0,3274.0
2024-12-13 15:35:00,305.0,305.35,305.0,305.35,2567.0,305.0,305.35,305.0,305.35,2567.0
2024-12-13 15:40:00,305.36,305.36,304.99,305.0,10852.0,305.36,305.36,304.99,305.0,10852.0
2024-12-13 15:45:00,305.04,305.05,304.91,304.98,7058.0,305.04,305.05,304.91,304.98,7058.0
2024-12-13 15:50:00,304.9,305.42,304.52,304.71,28242.0,304.9,305.42,304.52,304.71,28242.0
2024-12-13 15:55:00,304.63,304.63,303.72,303.76,72084.0,304.63,304.63,303.72,303.76,72084.0
2024-12-16 09:30:00,303.93,304.49,302.37,303.28,49434.0,303.93,304.49,302.37,303.28,49434.0
2024-12-16 09:35:00,303.6,304.72,303.59,304.72,12867.0,303.6,304.72,303.59,304.72,12867.0
2024-12-16 09:40:00,304.81,305.33,304.24,304.9,4779.0,304.81,305.33,304.24,304.9,4779.0
2024-12-16 09:45:00,304.93,305.24,304.19,304.69,14825.0,304.93,305.24,304.19,304.69,14825.0
2024-12-16 09:50:00,304.69,305.76,304.69,305.66,13236.0,304.69,305.76,304.69,305.66,13236.0
2024-12-16 09:55:00,305.63,305.82,305.45,305.69,4700.0,305.63,305.82,305.45,305.69,4700.0
2024-12-16 10:00:00,305.8,306.33,305.69,305.96,4672.0,305.8,306.33,305.69,305.96,4672.0
2024-12-16 10:05:00,306.01,306.93,306.01,306.53,9015.0,306.01,306.93,306.01,306.53,9015.0
2024-12-16 10:10:00,306.45,306.5,305.99,306.01,7798.0,306.45,306.5,305.99,306.01,7798.0
2024-12-16 10:15:00,305.99,306.14,305.29,305.48,7797.0,305.99,306.14,305.29,305.48,7797.0
2024-12-16 10:20:00,305.59,305.79,305.1,305.76,4657.0,305.59,305.79,305.1,305.76,4657.0
2024-12-16 10:25:00,305.77,306.39,305.77,306.07,7190.0,305.77,306.39,305.77,306.07,7190.0
2024-12-16 10:30:00,306.05,306.91,306.05,306.91,12703.0,306.05,306.91,306.05,306.91,12703.0
2024-12-16 10:35:00,306.88,306.96,306.69,306.81,4569.0,306.88,306.96,306.69,306.81,4569.0
2024-12-16 10:40:00,306.81,307.06,306.56,306.94,9583.0,306.81,307.06,306.56,306.94,9583.0
2024-12-16 10:45:00,306.97,307.02,306.7,306.73,8392.0,306.97,307.02,306.7,306.73,8392.0
2024-12-16 10:50:00,306.81,306.94,306.52,306.91,5066.0,306.81,306.94,306.52,306.91,5066.0
2024-12-16 10:55:00,306.65,307.03,306.65,306.9,4057.0,306.65,307.03,306.65,306.9,4057.0
2024-12-16 11:00:00,306.9,307.14,306.7,306.81,4321.0,306.9,307.14,306.7,306.81,4321.0
2024-12-16 11:05:00,306.8,306.97,306.8,306.86,2348.0,306.8,306.97,306.8,306.86,2348.0
2024-12-16 11:10:00,306.86,306.86,306.48,306.52,5072.0,306.86,306.86,306.48,306.52,5072.0
2024-12-16 11:15:00,306.51,306.64,305.44,305.83,8398.0,306.51,306.64,305.44,305.83,8398.0
2024-12-16 11:20:00,305.84,305.84,305.57,305.66,4070.0,305.84,305.84,305.57,305.66,4070.0
2024-12-16 11:25:00,305.66,305.89,305.61,305.87,3119.0,305.66,305.89,305.61,305.87,3119.0
2024-12-16 11:30:00,305.88,305.89,305.51,305.62,4474.0,305.88,305.89,305.51,305.62,4474.0
2024-12-16 11:35:00,305.69,305.72,305.48,305.48,1665.0,305.69,305.72,305.48,305.48,1665.0
2024-12-16 11:40:00,305.62,305.75,305.6,305.66,2969.0,305.62,305.75,305.6,305.66,2969.0
2024-12-16 11:45:00,305.69,305.84,305.58,305.72,2200.0,305.69,305.84,305.58,305.72,2200.0
2024-12-16 11:50:00,305.86,305.86,305.54,305.54,2791.0,305.86,305.86,305.54,305.54,2791.0
2024-12-16 11:55:00,305.36,305.47,305.22,305.47,4870.0,305.36,305.47,305.22,305.47,4870.0
2024-12-16 12:00:00,305.55,305.61,305.12,305.12,2550.0,305.55,305.61,305.12,305.12,2550.0
2024-12-16 12:05:00,305.13,305.49,304.98,305.49,3428.0,305.13,305.49,304.98,305.49,3428.0
2024-12-16 12:10:00,305.49,305.85,305.49,305.82,5371.0,305.49,305.85,305.49,305.82,5371.0
2024-12-16 12:15:00,305.84,305.85,305.65,305.74,3633.0,305.84,305.85,305.65,305.74,3633.0
2024-12-16 12:20:00,305.73,305.8,305.63,305.69,2826.0,305.73,305.8,305.63,305.69,2826.0
2024-12-16 12:25:00,305.69,305.76,305.58,305.67,3274.0,305.69,305.76,305.58,305.67,3274.0
2024-12-16 12:30:00,305.67,305.69,305.57,305.57,2052.0,305.67,305.69,305.57,305.57,2052.0
2024-12-16 12:35:00,305.56,305.59,305.25,305.28,3995.0,305.56,305.59,305.25,305.28,3995.0
2024-12-16 12:40:00,305.37,305.51,305.23,305.38,5453.0,305.37,305.51,305.23,305.38,5453.0
2024-12-16 12:45:00,305.39,305.47,305.22,305.22,4029.0,305.39,305.47,305.22,305.22,4029.0
2024-12-16 12:50:00,305.23,305.3,304.79,305.04,2560.0,305.23,305.3,304.79,305.04,2560.0
2024-12-16 12:55:00,304.93,305.09,304.81,305.02,5333.0,304.93,305.09,304.81,305.02,5333.0
2024-12-16 13:00:00,305.03,305.45,305.02,305.4,3100.0,305.03,305.45,305.02,305.4,3100.0
2024-12-16 13:05:00,305.41,305.79,305.33,305.78,7102.0,305.41,305.79,305.33,305.78,7102.0
2024-12-16 13:10:00,305.79,305.85,305.69,305.79,2730.0,305.79,305.85,305.69,305.79,2730.0
2024-12-16 13:15:00,305.77,305.89,305.65,305.74,2387.0,305.77,305.89,305.65,305.74,2387.0
2024-12-16 13:20:00,305.71,305.89,305.7,305.7,2439.0,305.71,305.89,305.7,305.7,2439.0
2024-12-16 13:25:00,305.7,306.11,305.7,306.01,5775.0,305.7,306.11,305.7,306.01,5775.0
2024-12-16 13:30:00,305.94,306.05,305.54,305.54,6034.0,305.94,306.05,305.54,305.54,6034.0
2024-12-16 13:35:00,305.81,305.84,305.55,305.71,7409.0,305.81,305.84,305.55,305.71,7409.0
2024-12-16 13:40:00,305.71,305.85,305.71,305.85,7400.0,305.71,305.85,305.71,305.85,7400.0
2024-12-16 13:45:00,305.85,305.87,305.55,305.65,2855.0,305.85,305.87,305.55,305.65,2855.0
2024-12-16 13:50:00,305.5,305.64,305.5,305.64,900.0,305.5,305.64,305.5,305.64,900.0
2024-12-16 13:55:00,305.5,305.64,305.15,305.32,3697.0,305.5,305.64,305.15,305.32,3697.0
2024-12-16 14:00:00,305.29,305.33,304.98,304.98,2320.0,305.29,305.33,304.98,304.98,2320.0
2024-12-16 14:05:00,304.98,305.19,304.91,305.15,3821.0,304.98,305.19,304.91,305.15,3821.0
2024-12-16 14:10:00,305.02,305.13,304.85,305.0,3612.0,305.02,305.13,304.85,305.0,3612.0
2024-12-16 14:15:00,305.0,305.33,305.0,305.3,4435.0,305.0,305.33,305.0,305.3,4435.0
2024-12-16 14:20:00,305.2,305.2,304.85,304.89,3105.0,305.2,305.2,304.85,304.89,3105.0
2024-12-16 14:25:00,304.89,305.04,304.89,305.03,2500.0,304.89,305.04,304.89,305.03,2500.0
2024-12-16 14:30:00,305.07,305.07,304.97,305.03,3112.0,305.07,305.07,304.97,305.03,3112.0
2024-12-16 14:35:00,305.09,305.14,304.91,304.93,4880.0,305.09,305.14,304.91,304.93,4880.0
2024-12-16 14:40:00,304.94,304.99,304.85,304.95,2991.0,304.94,304.99,304.85,304.95,2991.0
2024-12-16 14:45:00,305.0,305.0,304.75,304.75,2611.0,305.0,305.0,304.75,304.75,2611.0
2024-12-16 14:50:00,304.75,304.86,304.74,304.79,3024.0,304.75,304.86,304.74,304.79,3024.0
2024-12-16 14:55:00,304.79,304.9,304.71,304.75,10536.0,304.79,304.9,304.71,304.75,10536.0
2024-12-16 15:00:00,304.81,304.81,304.65,304.74,4631.0,304.81,304.81,304.65,304.74,4631.0
2024-12-16 15:05:00,304.71,304.71,304.34,304.35,3118.0,304.71,304.71,304.34,304.35,3118.0
2024-12-16 15:10:00,304.47,304.48,304.25,304.25,3112.0,304.47,304.48,304.25,304.25,3112.0
2024-12-16 15:15:00,304.35,304.5,304.27,304.4,7260.0,304.35,304.5,304.27,304.4,7260.0
2024-12-16 15:20:00,304.4,304.4,304.14,304.21,3315.0,304.4,304.4,304.14,304.21,3315.0
2024-12-16 15:25:00,304.19,305.01,304.19,304.88,22207.0,304.19,305.01,304.19,304.88,22207.0
2024-12-16 15:30:00,304.8,304.92,304.76,304.81,3001.0,304.8,304.92,304.76,304.81,3001.0
2024-12-16 15:35:00,304.88,305.25,304.8,305.17,5244.0,304.88,305.25,304.8,305.17,5244.0
2024-12-16 15:40:00,305.16,305.24,304.87,305.13,6301.0,305.16,305.24,304.87,305.13,6301.0
2024-12-16 15:45:00,305.08,305.09,304.77,304.98,7370.0,305.08,305.09,304.77,304.98,7370.0
2024-12-16 15:50:00,304.88,304.97,304.31,304.68,14690.0,304.88,304.97,304.31,304.68,14690.0
2024-12-16 15:55:00,304.69,305.16,304.65,304.89,54725.0,304.69,305.16,304.65,304.89,54725.0
2024-12-17 09:30:00,302.63,303.0,299.47,301.56,32996.0,302.63,303.0,299.47,301.56,32996.0
2024-12-17 09:35:00,301.48,302.0,300.24,300.24,11373.0,301.48,302.0,300.24,300.24,11373.0
2024-12-17 09:40:00,300.49,301.28,300.43,301.2,12620.0,300.49,301.28,300.43,301.2,12620.0
2024-12-17 09:45:00,301.07,301.83,300.71,301.75,10695.0,301.07,301.83,300.71,301.75,10695.0
2024-12-17 09:50:00,301.83,302.18,301.64,301.87,10330.0,301.83,302.18,301.64,301.87,10330.0
2024-12-17 09:55:00,301.93,303.4,301.92,303.08,7128.0,301.93,303.4,301.92,303.08,7128.0
2024-12-17 10:00:00,303.17,303.33,301.74,301.79,9804.0,303.17,303.33,301.74,301.79,9804.0
2024-12-17 10:05:00,301.79,302.02,301.29,301.82,5556.0,301.79,302.02,301.29,301.82,5556.0
2024-12-17 10:10:00,302.02,302.44,301.7,302.06,13963.0,302.02,302.44,301.7,302.06,13963.0
2024-12-17 10:15:00,302.04,302.6,302.0,302.6,2900.0,302.04,302.6,302.0,302.6,2900.0
2024-12-17 10:20:00,302.41,302.82,302.09,302.4,18185.0,302.41,302.82,302.09,302.4,18185.0
2024-12-17 10:25:00,302.4,302.4,301.55,301.56,5972.0,302.4,302.4,301.55,301.56,5972.0
2024-12-17 10:30:00,301.55,301.98,301.37,301.77,23143.0,301.55,301.98,301.37,301.77,23143.0
2024-12-17 10:35:00,301.89,302.0,301.62,301.72,9061.0,301.89,302.0,301.62,301.72,9061.0
2024-12-17 10:40:00,301.72,302.33,301.72,302.09,6596.0,301.72,302.33,301.72,302.09,6596.0
2024-12-17 10:45:00,302.05,302.38,301.99,302.03,4853.0,302.05,302.38,301.99,302.03,4853.0
2024-12-17 10:50:00,302.14,302.34,302.03,302.14,3800.0,302.14,302.34,302.03,302.14,3800.0
2024-12-17 10:55:00,302.0,302.91,302.0,302.91,3200.0,302.0,302.91,302.0,302.91,3200.0
2024-12-17 11:00:00,302.91,302.92,302.57,302.63,2113.0,302.91,302.92,302.57,302.63,2113.0
2024-12-17 11:05:00,302.51,302.58,301.92,302.14,19406.0,302.51,302.58,301.92,302.14,19406.0
2024-12-17 11:10:00,302.23,302.83,302.1,302.83,16835.0,302.23,302.83,302.1,302.83,16835.0
2024-12-17 11:15:00,303.02,303.02,302.41,302.51,3911.0,303.02,303.02,302.41,302.51,3911.0
2024-12-17 11:20:00,302.51,302.56,302.16,302.26,3418.0,302.51,302.56,302.16,302.26,3418.0
2024-12-17 11:25:00,302.32,302.41,302.14,302.16,3949.0,302.32,302.41,302.14,302.16,3949.0
2024-12-17 11:30:00,302.11,302.17,301.78,301.88,2947.0,302.11,302.17,301.78,301.88,2947.0
2024-12-17 11:35:00,301.89,302.43,301.89,302.34,5702.0,301.89,302.43,301.89,302.34,5702.0
2024-12-17 11:40:00,302.35,302.59,302.17,302.59,5801.0,302.35,302.59,302.17,302.59,5801.0
2024-12-17 11:45:00,302.7,302.86,302.47,302.53,2565.0,302.7,302.86,302.47,302.53,2565.0
2024-12-17 11:50:00,302.62,302.62,301.95,301.95,1559.0,302.62,302.62,301.95,301.95,1559.0
2024-12-17 11:55:00,301.97,302.2,301.84,301.92,3774.0,301.97,302.2,301.84,301.92,3774.0
2024-12-17 12:00:00,302.06,302.08,301.43,301.56,2497.0,302.06,302.08,301.43,301.56,2497.0
2024-12-17 12:05:00,301.39,301.85,301.22,301.5,3989.0,301.39,301.85,301.22,301.5,3989.0
2024-12-17 12:10:00,301.5,301.5,301.01,301.02,3114.0,301.5,301.5,301.01,301.02,3114.0
2024-12-17 12:15:00,301.04,301.35,301.04,301.15,5537.0,301.04,301.35,301.04,301.15,5537.0
2024-12-17 12:20:00,301.15,301.36,300.94,301.03,5458.0,301.15,301.36,300.94,301.03,5458.0
2024-12-17 12:25:00,301.01,301.32,300.89,301.25,5636.0,301.01,301.32,300.89,301.25,5636.0
2024-12-17 12:30:00,301.07,301.11,300.85,301.04,6424.0,301.07,301.11,300.85,301.04,6424.0
2024-12-17 12:35:00,301.04,301.18,300.67,301.18,8467.0,301.04,301.18,300.67,301.18,8467.0
2024-12-17 12:40:00,301.07,301.24,301.01,301.01,4181.0,301.07,301.24,301.01,301.01,4181.0
2024-12-17 12:45:00,301.13,301.28,301.01,301.03,4026.0,301.13,301.28,301.01,301.03,4026.0
2024-12-17 12:50:00,301.01,301.33,300.96,301.22,5340.0,301.01,301.33,300.96,301.22,5340.0
2024-12-17 12:55:00,301.22,301.33,301.0,301.05,3575.0,301.22,301.33,301.0,301.05,3575.0
2024-12-17 13:00:00,301.13,301.13,300.8,300.81,3210.0,301.13,301.13,300.8,300.81,3210.0
2024-12-17 13:05:00,300.71,300.8,300.58,300.8,3897.0,300.71,300.8,300.58,300.8,3897.0
2024-12-17 13:10:00,300.86,300.98,300.66,300.86,4209.0,300.86,300.98,300.66,300.86,4209.0
2024-12-17 13:15:00,300.85,300.97,300.59,300.8,5968.0,300.85,300.97,300.59,300.8,5968.0
2024-12-17 13:20:00,300.73,300.73,300.5,300.63,5926.0,300.73,300.73,300.5,300.63,5926.0
2024-12-17 13:25:00,300.53,300.64,300.38,300.41,5045.0,300.53,300.64,300.38,300.41,5045.0
2024-12-17 13:30:00,300.46,300.97,300.21,300.86,18029.0,300.46,300.97,300.21,300.86,18029.0
2024-12-17 13:35:00,300.85,300.85,300.58,300.6,2165.0,300.85,300.85,300.58,300.6,2165.0
2024-12-17 13:40:00,300.59,301.2,300.59,301.2,81544.0,300.59,301.2,300.59,301.2,81544.0
2024-12-17 13:45:00,301.24,301.36,301.01,301.12,22543.0,301.24,301.36,301.01,301.12,22543.0
2024-12-17 13:50:00,301.21,301.43,301.01,301.41,8267.0,301.21,301.43,301.01,301.41,8267.0
2024-12-17 13:55:00,301.42,302.09,301.41,301.87,8605.0,301.42,302.09,301.41,301.87,8605.0
2024-12-17 14:00:00,301.87,302.2,301.73,301.95,4768.0,301.87,302.2,301.73,301.95,4768.0
2024-12-17 14:05:00,302.09,302.1,301.92,301.99,3360.0,302.09,302.1,301.92,301.99,3360.0
2024-12-17 14:10:00,302.1,302.37,302.09,302.37,5401.0,302.1,302.37,302.09,302.37,5401.0
2024-12-17 14:15:00,302.24,302.4,302.16,302.27,5185.0,302.24,302.4,302.16,302.27,5185.0
2024-12-17 14:20:00,302.28,302.89,302.05,302.78,10993.0,302.28,302.89,302.05,302.78,10993.0
2024-12-17 14:25:00,302.78,302.78,302.35,302.48,4363.0,302.78,302.78,302.35,302.48,4363.0
2024-12-17 14:30:00,302.48,302.61,302.26,302.26,6408.0,302.48,302.61,302.26,302.26,6408.0
2024-12-17 14:35:00,302.37,302.49,302.02,302.3,5398.0,302.37,302.49,302.02,302.3,5398.0
2024-12-17 14:40:00,302.3,302.55,302.15,302.51,6366.0,302.3,302.55,302.15,302.51,6366.0
2024-12-17 14:45:00,302.51,302.65,302.44,302.57,3947.0,302.51,302.65,302.44,302.57,3947.0
2024-12-17 14:50:00,302.58,302.71,302.51,302.6,2698.0,302.58,302.71,302.51,302.6,2698.0
2024-12-17 14:55:00,302.62,302.86,302.48,302.71,6001.0,302.62,302.86,302.48,302.71,6001.0
2024-12-17 15:00:00,302.7,302.92,302.58,302.61,5913.0,302.7,302.92,302.58,302.61,5913.0
2024-12-17 15:05:00,302.77,302.77,302.36,302.49,5219.0,302.77,302.77,302.36,302.49,5219.0
2024-12-17 15:10:00,302.49,302.49,301.93,302.0,12194.0,302.49,302.49,301.93,302.0,12194.0
2024-12-17 15:15:00,301.93,302.24,301.76,302.08,9263.0,301.93,302.24,301.76,302.08,9263.0
2024-12-17 15:20:00,302.21,302.25,301.93,302.21,5718.0,302.21,302.25,301.93,302.21,5718.0
2024-12-17 15:25:00,302.25,302.29,301.98,302.21,6356.0,302.25,302.29,301.98,302.21,6356.0
2024-12-17 15:30:00,302.31,302.34,302.08,302.15,9095.0,302.31,302.34,302.08,302.15,9095.0
2024-12-17 15:35:00,302.15,302.45,302.0,302.41,9733.0,302.15,302.45,302.0,302.41,9733.0
2024-12-17 15:40:00,302.36,302.43,302.11,302.18,9178.0,302.36,302.43,302.11,302.18,9178.0
2024-12-17 15:45:00,302.18,302.28,301.82,302.03,12815.0,302.18,302.28,301.82,302.03,12815.0
2024-12-17 15:50:00,302.11,302.87,302.02,302.75,33388.0,302.11,302.87,302.02,302.75,33388.0
2024-12-17 15:55:00,303.12,303.24,302.5,302.86,88443.0,303.12,303.24,302.5,302.86,88443.0
2024-12-18 09:30:00,303.71,304.07,302.74,303.21,23036.0,303.71,304.07,302.74,303.21,23036.0
2024-12-18 09:35:00,303.17,303.64,302.68,302.68,3076.0,303.17,303.64,302.68,302.68,3076.0
2024-12-18 09:40:00,302.65,303.41,302.52,303.41,9807.0,302.65,303.41,302.52,303.41,9807.0
2024-12-18 09:45:00,303.19,303.96,303.03,303.53,4773.0,303.19,303.96,303.03,303.53,4773.0
2024-12-18 09:50:00,303.53,303.61,302.91,302.91,2300.0,303.53,303.61,302.91,302.91,2300.0
2024-12-18 09:55:00,303.07,303.48,302.91,303.21,6271.0,303.07,303.48,302.91,303.21,6271.0
2024-12-18 10:00:00,303.21,303.21,301.92,302.67,4870.0,303.21,303.21,301.92,302.67,4870.0
2024-12-18 10:05:00,302.41,302.74,302.38,302.74,1837.0,302.41,302.74,302.38,302.74,1837.0
2024-12-18 10:10:00,302.61,302.92,302.59,302.78,2201.0,302.61,302.92,302.59,302.78,2201.0
2024-12-18 10:15:00,302.53,302.79,302.4,302.41,1653.0,302.53,302.79,302.4,302.41,1653.0
2024-12-18 10:20:00,302.41,303.36,302.2,302.97,17914.0,302.41,303.36,302.2,302.97,17914.0
2024-12-18 10:25:00,303.01,303.02,302.34,302.71,3206.0,303.01,303.02,302.34,302.71,3206.0
2024-12-18 10:30:00,302.79,302.89,302.3,302.3,2434.0,302.79,302.89,302.3,302.3,2434.0
2024-12-18 10:35:00,302.15,302.63,302.12,302.34,4199.0,302.15,302.63,302.12,302.34,4199.0
2024-12-18 10:40:00,302.33,302.76,302.08,302.76,4515.0,302.33,302.76,302.08,302.76,4515.0
2024-12-18 10:45:00,302.68,302.9,302.47,302.49,990.0,302.68,302.9,302.47,302.49,990.0
2024-12-18 10:50:00,302.7,302.7,302.38,302.67,1739.0,302.7,302.7,302.38,302.67,1739.0
2024-12-18 10:55:00,302.54,302.88,302.53,302.83,2439.0,302.54,302.88,302.53,302.83,2439.0
2024-12-18 11:00:00,302.58,302.67,302.02,302.02,3856.0,302.58,302.67,302.02,302.02,3856.0
2024-12-18 11:05:00,301.93,302.11,301.75,301.75,800.0,301.93,302.11,301.75,301.75,800.0
2024-12-18 11:10:00,301.7,301.9,300.79,301.09,9069.0,301.7,301.9,300.79,301.09,9069.0
2024-12-18 11:15:00,300.85,300.91,300.4,300.4,1650.0,300.85,300.91,300.4,300.4,1650.0
2024-12-18 11:20:00,300.45,300.8,300.25,300.8,7127.0,300.45,300.8,300.25,300.8,7127.0
2024-12-18 11:25:00,300.77,301.37,300.6,301.31,4640.0,300.77,301.37,300.6,301.31,4640.0
2024-12-18 11:30:00,301.31,301.32,301.06,301.32,1400.0,301.31,301.32,301.06,301.32,1400.0
2024-12-18 11:35:00,301.45,301.91,301.32,301.71,3995.0,301.45,301.91,301.32,301.71,3995.0
2024-12-18 11:40:00,301.59,301.74,301.5,301.63,2684.0,301.59,301.74,301.5,301.63,2684.0
2024-12-18 11:45:00,301.63,301.67,301.32,301.32,2600.0,301.63,301.67,301.32,301.32,2600.0
2024-12-18 11:50:00,301.39,301.8,301.39,301.78,3900.0,301.39,301.8,301.39,301.78,3900.0
2024-12-18 11:55:00,301.82,301.99,301.49,301.68,2681.0,301.82,301.99,301.49,301.68,2681.0
2024-12-18 12:00:00,301.68,301.68,301.3,301.38,1882.0,301.68,301.68,301.3,301.38,1882.0
2024-12-18 12:05:00,301.21,301.21,300.68,300.82,2800.0,301.21,301.21,300.68,300.82,2800.0
2024-12-18 12:10:00,300.84,300.84,300.36,300.36,5685.0,300.84,300.84,300.36,300.36,5685.0
2024-12-18 12:15:00,300.59,300.99,300.46,300.91,7527.0,300.59,300.99,300.46,300.91,7527.0
2024-12-18 12:20:00,301.02,301.02,300.74,300.87,2563.0,301.02,301.02,300.74,300.87,2563.0
2024-12-18 12:25:00,300.87,301.1,300.71,300.87,9283.0,300.87,301.1,300.71,300.87,9283.0
2024-12-18 12:30:00,300.83,300.92,300.57,300.79,3000.0,300.83,300.92,300.57,300.79,3000.0
2024-12-18 12:35:00,300.57,301.48,300.57,300.93,6200.0,300.57,301.48,300.57,300.93,6200.0
2024-12-18 12:40:00,301.15,301.15,300.86,300.86,3424.0,301.15,301.15,300.86,300.86,3424.0
2024-12-18 12:45:00,300.7,300.94,300.7,300.82,1878.0,300.7,300.94,300.7,300.82,1878.0
2024-12-18 12:50:00,301.15,301.15,300.39,300.61,4464.0,301.15,301.15,300.39,300.61,4464.0
2024-12-18 12:55:00,300.62,301.09,300.62,300.85,3400.0,300.62,301.09,300.62,300.85,3400.0
2024-12-18 13:00:00,300.9,300.92,300.74,300.74,1481.0,300.9,300.92,300.74,300.74,1481.0
2024-12-18 13:05:00,300.74,301.04,300.69,301.04,3846.0,300.74,301.04,300.69,301.04,3846.0
2024-12-18 13:10:00,300.92,300.92,300.25,300.26,2809.0,300.92,300.92,300.25,300.26,2809.0
2024-12-18 13:15:00,300.26,300.38,300.23,300.23,703.0,300.26,300.38,300.23,300.23,703.0
2024-12-18 13:20:00,300.25,300.5,300.23,300.38,2206.0,300.25,300.5,300.23,300.38,2206.0
2024-12-18 13:25:00,300.23,300.23,300.1,300.21,1400.0,300.23,300.23,300.1,300.21,1400.0
2024-12-18 13:30:00,300.16,300.35,300.08,300.32,6279.0,300.16,300.35,300.08,300.32,6279.0
2024-12-18 13:35:00,300.23,300.29,299.92,299.92,2863.0,300.23,300.29,299.92,299.92,2863.0
2024-12-18 13:40:00,299.81,299.81,299.44,299.44,1500.0,299.81,299.81,299.44,299.44,1500.0
2024-12-18 13:45:00,299.56,299.79,299.56,299.72,5249.0,299.56,299.79,299.56,299.72,5249.0
2024-12-18 13:50:00,299.74,299.97,299.62,299.78,5213.0,299.74,299.97,299.62,299.78,5213.0
2024-12-18 13:55:00,299.78,300.21,299.77,299.98,2278.0,299.78,300.21,299.77,299.98,2278.0
2024-12-18 14:00:00,299.94,300.23,299.03,299.35,7626.0,299.94,300.23,299.03,299.35,7626.0
2024-12-18 14:05:00,299.26,299.26,297.76,297.78,4266.0,299.26,299.26,297.76,297.78,4266.0
2024-12-18 14:10:00,297.81,298.19,297.64,297.85,2727.0,297.81,298.19,297.64,297.85,2727.0
2024-12-18 14:15:00,297.85,298.24,297.27,297.27,2740.0,297.85,298.24,297.27,297.27,2740.0
2024-12-18 14:20:00,297.66,298.47,297.63,298.05,7485.0,297.66,298.47,297.63,298.05,7485.0
2024-12-18 14:25:00,298.03,298.38,297.2,297.2,4923.0,298.03,298.38,297.2,297.2,4923.0
2024-12-18 14:30:00,297.08,297.69,296.74,297.37,8060.0,297.08,297.69,296.74,297.37,8060.0
2024-12-18 14:35:00,297.51,297.81,296.8,297.11,9837.0,297.51,297.81,296.8,297.11,9837.0
2024-12-18 14:40:00,297.24,297.52,296.67,296.82,5145.0,297.24,297.52,296.67,296.82,5145.0
2024-12-18 14:45:00,296.65,296.67,295.56,296.06,7198.0,296.65,296.67,295.56,296.06,7198.0
2024-12-18 14:50:00,296.27,296.57,295.61,295.61,4344.0,296.27,296.57,295.61,295.61,4344.0
2024-12-18 14:55:00,295.55,295.55,294.93,295.06,7805.0,295.55,295.55,294.93,295.06,7805.0
2024-12-18 15:00:00,295.06,295.4,294.78,294.88,44039.0,295.06,295.4,294.78,294.88,44039.0
2024-12-18 15:05:00,294.88,296.25,294.7,296.25,24177.0,294.88,296.25,294.7,296.25,24177.0
2024-12-18 15:10:00,295.91,295.91,294.92,295.36,8258.0,295.91,295.91,294.92,295.36,8258.0
2024-12-18 15:15:00,295.45,295.45,294.5,294.74,24725.0,295.45,295.45,294.5,294.74,24725.0
2024-12-18 15:20:00,294.76,295.59,294.76,295.19,8686.0,294.76,295.59,294.76,295.19,8686.0
2024-12-18 15:25:00,295.28,295.29,294.35,294.51,36763.0,295.28,295.29,294.35,294.51,36763.0
2024-12-18 15:30:00,294.64,295.22,294.64,295.03,55837.0,294.64,295.22,294.64,295.03,55837.0
2024-12-18 15:35:00,295.15,295.15,293.24,293.34,28397.0,295.15,295.15,293.24,293.34,28397.0
2024-12-18 15:40:00,293.22,293.28,291.47,291.66,50164.0,293.22,293.28,291.47,291.66,50164.0
2024-12-18 15:45:00,291.63,293.71,291.47,293.71,34833.0,291.63,293.71,291.47,293.71,34833.0
2024-12-18 15:50:00,293.44,295.3,293.44,295.3,88883.0,293.44,295.3,293.44,295.3,88883.0
2024-12-18 15:55:00,295.07,295.07,292.71,292.71,87255.0,295.07,295.07,292.71,292.71,87255.0
2024-12-19 09:30:00,293.65,297.82,293.65,296.04,34549.0,293.65,297.82,293.65,296.04,34549.0
2024-12-19 09:35:00,295.99,296.67,295.79,296.67,2673.0,295.99,296.67,295.79,296.67,2673.0
2024-12-19 09:40:00,296.26,296.57,295.3,295.3,6948.0,296.26,296.57,295.3,295.3,6948.0
2024-12-19 09:45:00,295.41,296.06,294.89,295.17,12619.0,295.41,296.06,294.89,295.17,12619.0
2024-12-19 09:50:00,295.05,295.18,294.54,294.54,15217.0,295.05,295.18,294.54,294.54,15217.0
2024-12-19 09:55:00,294.17,294.62,293.76,293.76,4468.0,294.17,294.62,293.76,293.76,4468.0
2024-12-19 10:00:00,294.06,294.33,292.91,293.06,6739.0,294.06,294.33,292.91,293.06,6739.0
2024-12-19 10:05:00,293.03,294.02,292.65,293.89,18461.0,293.03,294.02,292.65,293.89,18461.0
2024-12-19 10:10:00,294.0,294.5,293.96,294.44,4973.0,294.0,294.5,293.96,294.44,4973.0
2024-12-19 10:15:00,294.09,294.52,294.09,294.34,1421.0,294.09,294.52,294.09,294.34,1421.0
2024-12-19 10:20:00,294.3,294.8,293.91,294.2,5483.0,294.3,294.8,293.91,294.2,5483.0
2024-12-19 10:25:00,294.05,294.64,293.57,293.9,31011.0,294.05,294.64,293.57,293.9,31011.0
2024-12-19 10:30:00,293.88,294.01,293.31,293.33,3470.0,293.88,294.01,293.31,293.33,3470.0
2024-12-19 10:35:00,293.18,293.24,292.8,293.18,4974.0,293.18,293.24,292.8,293.18,4974.0
2024-12-19 10:40:00,292.74,293.13,292.38,292.71,3150.0,292.74,293.13,292.38,292.71,3150.0
2024-12-19 10:45:00,292.72,292.73,292.16,292.57,5625.0,292.72,292.73,292.16,292.57,5625.0
2024-12-19 10:50:00,292.38,292.58,292.02,292.5,3516.0,292.38,292.58,292.02,292.5,3516.0
2024-12-19 10:55:00,292.5,292.62,291.85,292.3,7855.0,292.5,292.62,291.85,292.3,7855.0
2024-12-19 11:00:00,292.23,292.27,291.7,291.72,4594.0,292.23,292.27,291.7,291.72,4594.0
2024-12-19 11:05:00,291.74,291.74,291.24,291.24,2559.0,291.74,291.74,291.24,291.24,2559.0
2024-12-19 11:10:00,291.46,291.57,290.94,291.1,5246.0,291.46,291.57,290.94,291.1,5246.0
2024-12-19 11:15:00,291.1,291.53,291.08,291.35,8866.0,291.1,291.53,291.08,291.35,8866.0
2024-12-19 11:20:00,291.21,292.05,291.21,291.98,7246.0,291.21,292.05,291.21,291.98,7246.0
2024-12-19 11:25:00,291.9,292.34,291.82,292.22,5950.0,291.9,292.34,291.82,292.22,5950.0
2024-12-19 11:30:00,292.17,292.97,292.17,292.72,1978.0,292.17,292.97,292.17,292.72,1978.0
2024-12-19 11:35:00,292.67,293.44,292.46,293.31,10678.0,292.67,293.44,292.46,293.31,10678.0
2024-12-19 11:40:00,293.37,293.37,292.79,293.07,2457.0,293.37,293.37,292.79,293.07,2457.0
2024-12-19 11:45:00,292.97,293.16,292.87,293.0,6008.0,292.97,293.16,292.87,293.0,6008.0
2024-12-19 11:50:00,292.87,292.99,292.67,292.68,2891.0,292.87,292.99,292.67,292.68,2891.0
2024-12-19 11:55:00,292.55,293.04,292.55,292.81,5636.0,292.55,293.04,292.55,292.81,5636.0
2024-12-19 12:00:00,292.81,292.91,292.58,292.69,2954.0,292.81,292.91,292.58,292.69,2954.0
2024-12-19 12:05:00,292.49,292.53,292.25,292.53,4905.0,292.49,292.53,292.25,292.53,4905.0
2024-12-19 12:10:00,292.38,292.45,292.3,292.32,2555.0,292.38,292.45,292.3,292.32,2555.0
2024-12-19 12:15:00,292.32,293.04,292.3,292.83,6281.0,292.32,293.04,292.3,292.83,6281.0
2024-12-19 12:20:00,292.83,293.02,292.63,292.96,2984.0,292.83,293.02,292.63,292.96,2984.0
2024-12-19 12:25:00,293.14,293.14,292.69,292.75,3047.0,293.14,293.14,292.69,292.75,3047.0
2024-12-19 12:30:00,292.75,293.2,292.74,293.0,3207.0,292.75,293.2,292.74,293.0,3207.0
2024-12-19 12:35:00,292.98,292.98,292.6,292.89,3353.0,292.98,292.98,292.6,292.89,3353.0
2024-12-19 12:40:00,292.92,293.0,292.37,292.67,4032.0,292.92,293.0,292.37,292.67,4032.0
2024-12-19 12:45:00,292.85,293.28,292.85,293.14,1929.0,292.85,293.28,292.85,293.14,1929.0
2024-12-19 12:50:00,292.94,293.1,292.73,293.1,1916.0,292.94,293.1,292.73,293.1,1916.0
2024-12-19 12:55:00,293.2,293.5,293.2,293.5,1005.0,293.2,293.5,293.2,293.5,1005.0
2024-12-19 13:00:00,293.54,293.54,292.96,293.4,3374.0,293.54,293.54,292.96,293.4,3374.0
2024-12-19 13:05:00,293.35,293.71,293.35,293.49,2200.0,293.35,293.71,293.35,293.49,2200.0
2024-12-19 13:10:00,293.8,293.8,293.57,293.76,1900.0,293.8,293.8,293.57,293.76,1900.0
2024-12-19 13:15:00,293.53,294.09,293.52,293.78,3987.0,293.53,294.09,293.52,293.78,3987.0
2024-12-19 13:20:00,293.8,293.96,293.73,293.93,1554.0,293.8,293.96,293.73,293.93,1554.0
2024-12-19 13:25:00,293.99,294.12,293.96,294.12,970.0,293.99,294.12,293.96,294.12,970.0
2024-12-19 13:30:00,293.98,293.98,293.65,293.7,2107.0,293.98,293.98,293.65,293.7,2107.0
2024-12-19 13:35:00,293.69,293.86,293.64,293.72,2408.0,293.69,293.86,293.64,293.72,2408.0
2024-12-19 13:40:00,293.73,294.02,293.55,293.74,2580.0,293.73,294.02,293.55,293.74,2580.0
2024-12-19 13:45:00,293.71,293.81,293.7,293.74,559.0,293.71,293.81,293.7,293.74,559.0
2024-12-19 13:50:00,293.82,294.11,293.82,293.87,2067.0,293.82,294.11,293.82,293.87,2067.0
2024-12-19 13:55:00,293.8,294.41,293.8,294.35,1453.0,293.8,294.41,293.8,294.35,1453.0
2024-12-19 14:00:00,294.54,294.55,294.21,294.26,2078.0,294.54,294.55,294.21,294.26,2078.0
2024-12-19 14:05:00,294.11,294.31,293.93,293.93,3408.0,294.11,294.31,293.93,293.93,3408.0
2024-12-19 14:10:00,293.83,293.85,293.68,293.73,1803.0,293.83,293.85,293.68,293.73,1803.0
2024-12-19 14:15:00,293.78,293.79,293.62,293.65,2929.0,293.78,293.79,293.62,293.65,2929.0
2024-12-19 14:20:00,293.55,293.82,293.51,293.82,2200.0,293.55,293.82,293.51,293.82,2200.0
2024-12-19 14:25:00,293.81,293.93,293.71,293.82,2170.0,293.81,293.93,293.71,293.82,2170.0
2024-12-19 14:30:00,293.71,293.94,293.71,293.81,1102.0,293.71,293.94,293.71,293.81,1102.0
2024-12-19 14:35:00,293.84,293.99,293.81,293.91,4336.0,293.84,293.99,293.81,293.91,4336.0
2024-12-19 14:40:00,293.92,294.08,293.85,293.95,4501.0,293.92,294.08,293.85,293.95,4501.0
2024-12-19 14:45:00,293.95,294.13,293.87,293.94,4889.0,293.95,294.13,293.87,293.94,4889.0
2024-12-19 14:50:00,293.91,293.99,293.76,293.82,3900.0,293.91,293.99,293.76,293.82,3900.0
2024-12-19 14:55:00,293.76,293.78,293.04,293.48,10764.0,293.76,293.78,293.04,293.48,10764.0
2024-12-19 15:00:00,293.6,293.68,293.37,293.57,6339.0,293.6,293.68,293.37,293.57,6339.0
2024-12-19 15:05:00,293.56,293.76,293.52,293.71,2414.0,293.56,293.76,293.52,293.71,2414.0
2024-12-19 15:10:00,293.67,293.67,293.45,293.62,2532.0,293.67,293.67,293.45,293.62,2532.0
2024-12-19 15:15:00,293.7,294.06,293.7,294.06,2830.0,293.7,294.06,293.7,294.06,2830.0
2024-12-19 15:20:00,293.96,294.43,293.96,294.38,2451.0,293.96,294.43,293.96,294.38,2451.0
2024-12-19 15:25:00,294.36,294.4,293.83,293.86,7264.0,294.36,294.4,293.83,293.86,7264.0
2024-12-19 15:30:00,293.95,294.22,293.66,293.66,6290.0,293.95,294.22,293.66,293.66,6290.0
2024-12-19 15:35:00,293.54,294.01,293.2,293.91,7082.0,293.54,294.01,293.2,293.91,7082.0
2024-12-19 15:40:00,293.88,294.17,293.77,293.93,5729.0,293.88,294.17,293.77,293.93,5729.0
2024-12-19 15:45:00,293.82,294.04,293.43,293.49,12702.0,293.82,294.04,293.43,293.49,12702.0
2024-12-19 15:50:00,293.48,293.49,292.71,293.07,16412.0,293.48,293.49,292.71,293.07,16412.0
2024-12-19 15:55:00,293.03,293.99,293.02,293.63,51513.0,293.03,293.99,293.02,293.63,51513.0
2024-12-20 09:30:00,290.26,292.99,288.54,291.0,273531.0,290.26,292.99,288.54,291.0,273531.0
2024-12-20 09:35:00,291.0,293.1,290.38,292.84,27324.0,291.0,293.1,290.38,292.84,27324.0
2024-12-20 09:40:00,292.54,293.58,292.53,293.58,23171.0,292.54,293.58,292.53,293.58,23171.0
2024-12-20 09:45:00,293.57,294.57,292.88,292.88,15050.0,293.57,294.57,292.88,292.88,15050.0
2024-12-20 09:50:00,292.87,293.02,292.36,292.91,2000.0,292.87,293.02,292.36,292.91,2000.0
2024-12-20 09:55:00,293.23,294.12,293.2,293.2,31748.0,293.23,294.12,293.2,293.2,31748.0
2024-12-20 10:00:00,293.46,294.3,292.77,292.94,14846.0,293.46,294.3,292.77,292.94,14846.0
2024-12-20 10:05:00,292.94,294.12,292.93,293.73,8433.0,292.94,294.12,292.93,293.73,8433.0
2024-12-20 10:10:00,293.62,294.64,293.32,294.44,4564.0,293.62,294.64,293.32,294.44,4564.0
2024-12-20 10:15:00,294.25,294.81,294.21,294.81,3490.0,294.25,294.81,294.21,294.81,3490.0
2024-12-20 10:20:00,294.62,294.9,294.27,294.75,4480.0,294.62,294.9,294.27,294.75,4480.0
2024-12-20 10:25:00,294.99,296.13,294.93,295.97,5491.0,294.99,296.13,294.93,295.97,5491.0
2024-12-20 10:30:00,296.34,296.82,296.18,296.25,4658.0,296.34,296.82,296.18,296.25,4658.0
2024-12-20 10:35:00,296.25,296.75,295.85,295.85,6037.0,296.25,296.75,295.85,295.85,6037.0
2024-12-20 10:40:00,296.1,296.87,295.99,296.51,2719.0,296.1,296.87,295.99,296.51,2719.0
2024-12-20 10:45:00,296.61,296.65,296.31,296.65,2409.0,296.61,296.65,296.31,296.65,2409.0
2024-12-20 10:50:00,296.56,296.91,296.36,296.91,1500.0,296.56,296.91,296.36,296.91,1500.0
2024-12-20 10:55:00,296.87,297.02,296.13,296.19,5952.0,296.87,297.02,296.13,296.19,5952.0
2024-12-20 11:00:00,296.34,297.43,296.34,297.43,3635.0,296.34,297.43,296.34,297.43,3635.0
2024-12-20 11:05:00,297.4,297.85,297.39,297.53,7526.0,297.4,297.85,297.39,297.53,7526.0
2024-12-20 11:10:00,297.69,298.24,297.58,298.06,2971.0,297.69,298.24,297.58,298.06,2971.0
2024-12-20 11:15:00,298.06,298.35,297.85,298.08,3136.0,298.06,298.35,297.85,298.08,3136.0
2024-12-20 11:20:00,298.22,298.34,298.06,298.3,1587.0,298.22,298.34,298.06,298.3,1587.0
2024-12-20 11:25:00,298.16,298.68,298.16,298.68,3282.0,298.16,298.68,298.16,298.68,3282.0
2024-12-20 11:30:00,298.62,298.64,298.44,298.56,7908.0,298.62,298.64,298.44,298.56,7908.0
2024-12-20 11:35:00,298.58,299.56,298.39,299.56,4938.0,298.58,299.56,298.39,299.56,4938.0
2024-12-20 11:40:00,299.45,299.74,299.39,299.74,2399.0,299.45,299.74,299.39,299.74,2399.0
2024-12-20 11:45:00,299.53,299.72,299.35,299.54,3799.0,299.53,299.72,299.35,299.54,3799.0
2024-12-20 11:50:00,299.55,299.55,298.51,298.76,12334.0,299.55,299.55,298.51,298.76,12334.0
2024-12-20 11:55:00,299.09,299.33,298.89,298.89,2521.0,299.09,299.33,298.89,298.89,2521.0
2024-12-20 12:00:00,298.74,298.97,298.55,298.7,2422.0,298.74,298.97,298.55,298.7,2422.0
2024-12-20 12:05:00,298.96,299.05,298.61,299.05,2316.0,298.96,299.05,298.61,299.05,2316.0
2024-12-20 12:10:00,298.94,299.3,298.79,298.79,2500.0,298.94,299.3,298.79,298.79,2500.0
2024-12-20 12:15:00,298.98,299.19,298.77,298.9,4501.0,298.98,299.19,298.77,298.9,4501.0
2024-12-20 12:20:00,299.1,299.36,298.95,299.36,3109.0,299.1,299.36,298.95,299.36,3109.0
2024-12-20 12:25:00,299.23,299.57,299.03,299.46,5634.0,299.23,299.57,299.03,299.46,5634.0
2024-12-20 12:30:00,299.26,299.32,298.85,298.86,2191.0,299.26,299.32,298.85,298.86,2191.0
2024-12-20 12:35:00,299.01,299.31,298.73,299.15,4973.0,299.01,299.31,298.73,299.15,4973.0
2024-12-20 12:40:00,299.3,299.3,298.75,298.75,5656.0,299.3,299.3,298.75,298.75,5656.0
2024-12-20 12:45:00,298.7,298.93,298.44,298.8,4853.0,298.7,298.93,298.44,298.8,4853.0
2024-12-20 12:50:00,298.86,298.89,298.52,298.84,6761.0,298.86,298.89,298.52,298.84,6761.0
2024-12-20 12:55:00,298.83,298.97,298.57,298.61,3745.0,298.83,298.97,298.57,298.61,3745.0
2024-12-20 13:00:00,298.44,298.57,298.12,298.14,2414.0,298.44,298.57,298.12,298.14,2414.0
2024-12-20 13:05:00,298.12,298.25,297.71,297.83,4969.0,298.12,298.25,297.71,297.83,4969.0
2024-12-20 13:10:00,297.94,297.94,297.44,297.44,700.0,297.94,297.94,297.44,297.44,700.0
2024-12-20 13:15:00,297.3,297.62,297.1,297.62,4396.0,297.3,297.62,297.1,297.62,4396.0
2024-12-20 13:20:00,297.47,297.48,297.07,297.27,3471.0,297.47,297.48,297.07,297.27,3471.0
2024-12-20 13:25:00,297.22,297.56,296.96,296.96,2940.0,297.22,297.56,296.96,296.96,2940.0
2024-12-20 13:30:00,297.01,297.02,296.79,296.86,1930.0,297.01,297.02,296.79,296.86,1930.0
2024-12-20 13:35:00,296.89,297.29,296.86,297.04,2942.0,296.89,297.29,296.86,297.04,2942.0
2024-12-20 13:40:00,296.91,297.12,296.91,296.95,1628.0,296.91,297.12,296.91,296.95,1628.0
2024-12-20 13:45:00,296.91,297.03,296.82,296.92,2185.0,296.91,297.03,296.82,296.92,2185.0
2024-12-20 13:50:00,296.92,297.82,296.78,297.8,5555.0,296.92,297.82,296.78,297.8,5555.0
2024-12-20 13:55:00,297.85,297.96,297.51,297.63,3600.0,297.85,297.96,297.51,297.63,3600.0
2024-12-20 14:00:00,297.61,297.88,297.47,297.8,5719.0,297.61,297.88,297.47,297.8,5719.0
2024-12-20 14:05:00,297.87,298.17,297.59,297.95,13098.0,297.87,298.17,297.59,297.95,13098.0
2024-12-20 14:10:00,297.93,298.14,297.81,297.94,2301.0,297.93,298.14,297.81,297.94,2301.0
2024-12-20 14:15:00,297.93,298.18,297.92,297.94,2544.0,297.93,298.18,297.92,297.94,2544.0
2024-12-20 14:20:00,298.08,298.37,297.91,298.37,4248.0,298.08,298.37,297.91,298.37,4248.0
2024-12-20 14:25:00,298.35,298.84,298.13,298.68,4230.0,298.35,298.84,298.13,298.68,4230.0
2024-12-20 14:30:00,298.85,298.92,298.68,298.84,7655.0,298.85,298.92,298.68,298.84,7655.0
2024-12-20 14:35:00,298.78,298.9,298.68,298.79,6013.0,298.78,298.9,298.68,298.79,6013.0
2024-12-20 14:40:00,298.68,298.74,298.46,298.49,7226.0,298.68,298.74,298.46,298.49,7226.0
2024-12-20 14:45:00,298.59,298.66,298.18,298.19,3369.0,298.59,298.66,298.18,298.19,3369.0
2024-12-20 14:50:00,298.13,298.35,298.05,298.15,4267.0,298.13,298.35,298.05,298.15,4267.0
2024-12-20 14:55:00,298.05,298.24,297.98,298.19,5043.0,298.05,298.24,297.98,298.19,5043.0
2024-12-20 15:00:00,298.19,298.53,298.17,298.44,5005.0,298.19,298.53,298.17,298.44,5005.0
2024-12-20 15:05:00,298.52,298.6,298.03,298.04,8560.0,298.52,298.6,298.03,298.04,8560.0
2024-12-20 15:10:00,298.04,298.44,298.03,298.33,4612.0,298.04,298.44,298.03,298.33,4612.0
2024-12-20 15:15:00,298.22,298.46,298.03,298.43,5918.0,298.22,298.46,298.03,298.43,5918.0
2024-12-20 15:20:00,298.35,298.64,298.19,298.47,6926.0,298.35,298.64,298.19,298.47,6926.0
2024-12-20 15:25:00,298.38,298.58,298.34,298.34,5474.0,298.38,298.58,298.34,298.34,5474.0
2024-12-20 15:30:00,298.5,298.5,296.94,296.94,7088.0,298.5,298.5,296.94,296.94,7088.0
2024-12-20 15:35:00,297.06,297.82,297.02,297.66,9928.0,297.06,297.82,297.02,297.66,9928.0
2024-12-20 15:40:00,297.66,297.8,297.09,297.12,7626.0,297.66,297.8,297.09,297.12,7626.0
2024-12-20 15:45:00,297.19,297.56,297.05,297.21,14011.0,297.19,297.56,297.05,297.21,14011.0
2024-12-20 15:50:00,297.03,297.99,296.48,297.83,41388.0,297.03,297.99,296.48,297.83,41388.0
2024-12-20 15:55:00,297.66,298.39,297.54,298.19,81663.0,297.66,298.39,297.54,298.19,81663.0
2024-12-23 09:30:00,297.99,298.45,297.07,297.36,13294.0,297.99,298.45,297.07,297.36,13294.0
2024-12-23 09:35:00,297.52,297.92,296.92,297.59,2570.0,297.52,297.92,296.92,297.59,2570.0
2024-12-23 09:40:00,297.35,297.52,296.25,296.68,5350.0,297.35,297.52,296.25,296.68,5350.0
2024-12-23 09:45:00,296.68,297.02,296.36,296.48,4929.0,296.68,297.02,296.36,296.48,4929.0
2024-12-23 09:50:00,296.35,296.52,295.63,296.48,2147.0,296.35,296.52,295.63,296.48,2147.0
2024-12-23 09:55:00,296.31,296.98,296.24,296.41,3576.0,296.31,296.98,296.24,296.41,3576.0
2024-12-23 10:00:00,296.03,296.27,295.43,295.43,3032.0,296.03,296.27,295.43,295.43,3032.0
2024-12-23 10:05:00,295.26,295.27,294.58,294.87,2000.0,295.26,295.27,294.58,294.87,2000.0
2024-12-23 10:10:00,294.52,295.04,294.36,294.99,6801.0,294.52,295.04,294.36,294.99,6801.0
2024-12-23 10:15:00,295.03,295.37,294.9,295.0,1620.0,295.03,295.37,294.9,295.0,1620.0
2024-12-23 10:20:00,295.17,295.73,295.17,295.48,2641.0,295.17,295.73,295.17,295.48,2641.0
2024-12-23 10:25:00,295.37,295.37,294.92,294.96,2627.0,295.37,295.37,294.92,294.96,2627.0
2024-12-23 10:30:00,295.22,295.38,294.94,295.16,2234.0,295.22,295.38,294.94,295.16,2234.0
2024-12-23 10:35:00,295.09,295.87,294.99,295.87,3430.0,295.09,295.87,294.99,295.87,3430.0
2024-12-23 10:40:00,295.83,296.02,295.6,295.74,3082.0,295.83,296.02,295.6,295.74,3082.0
2024-12-23 10:45:00,295.39,295.79,295.38,295.69,5705.0,295.39,295.79,295.38,295.69,5705.0
2024-12-23 10:50:00,295.69,295.69,295.33,295.33,1000.0,295.69,295.69,295.33,295.33,1000.0
2024-12-23 10:55:00,295.46,295.8,295.23,295.23,3544.0,295.46,295.8,295.23,295.23,3544.0
2024-12-23 11:00:00,295.46,295.85,295.46,295.76,4508.0,295.46,295.85,295.46,295.76,4508.0
2024-12-23 11:05:00,295.67,295.73,295.51,295.54,3077.0,295.67,295.73,295.51,295.54,3077.0
2024-12-23 11:10:00,295.54,295.55,295.28,295.42,3301.0,295.54,295.55,295.28,295.42,3301.0
2024-12-23 11:15:00,295.53,295.87,295.52,295.81,2873.0,295.53,295.87,295.52,295.81,2873.0
2024-12-23 11:20:00,295.79,295.94,295.71,295.9,1670.0,295.79,295.94,295.71,295.9,1670.0
2024-12-23 11:25:00,295.88,296.05,295.87,295.99,1123.0,295.88,296.05,295.87,295.99,1123.0
2024-12-23 11:30:00,295.91,295.91,295.25,295.3,2626.0,295.91,295.91,295.25,295.3,2626.0
2024-12-23 11:35:00,295.42,295.62,295.25,295.62,2443.0,295.42,295.62,295.25,295.62,2443.0
2024-12-23 11:40:00,295.86,296.24,295.86,296.23,2132.0,295.86,296.24,295.86,296.23,2132.0
2024-12-23 11:45:00,296.22,296.65,296.21,296.45,1708.0,296.22,296.65,296.21,296.45,1708.0
2024-12-23 11:50:00,296.68,296.68,296.54,296.55,1054.0,296.68,296.68,296.54,296.55,1054.0
2024-12-23 11:55:00,296.68,296.68,296.3,296.3,1536.0,296.68,296.68,296.3,296.3,1536.0
2024-12-23 12:00:00,296.44,296.79,295.95,296.15,7808.0,296.44,296.79,295.95,296.15,7808.0
2024-12-23 12:05:00,295.95,296.03,295.46,295.72,5940.0,295.95,296.03,295.46,295.72,5940.0
2024-12-23 12:10:00,295.63,295.81,295.42,295.42,1701.0,295.63,295.81,295.42,295.42,1701.0
2024-12-23 12:15:00,295.31,295.39,294.76,295.18,19248.0,295.31,295.39,294.76,295.18,19248.0
2024-12-23 12:20:00,295.13,295.2,294.74,294.98,2440.0,295.13,295.2,294.74,294.98,2440.0
2024-12-23 12:25:00,295.07,295.44,295.0,295.43,4922.0,295.07,295.44,295.0,295.43,4922.0
2024-12-23 12:30:00,295.33,295.52,295.14,295.49,3723.0,295.33,295.52,295.14,295.49,3723.0
2024-12-23 12:35:00,295.34,295.64,295.19,295.64,4796.0,295.34,295.64,295.19,295.64,4796.0
2024-12-23 12:40:00,295.69,295.83,295.56,295.79,3600.0,295.69,295.83,295.56,295.79,3600.0
2024-12-23 12:45:00,295.92,295.98,295.81,295.89,2717.0,295.92,295.98,295.81,295.89,2717.0
2024-12-23 12:50:00,295.81,295.81,295.61,295.61,1420.0,295.81,295.81,295.61,295.61,1420.0
2024-12-23 12:55:00,295.69,295.69,295.45,295.48,5781.0,295.69,295.69,295.45,295.48,5781.0
2024-12-23 13:00:00,295.51,295.65,295.39,295.55,3799.0,295.51,295.65,295.39,295.55,3799.0
2024-12-23 13:05:00,295.54,295.79,295.54,295.63,4562.0,295.54,295.79,295.54,295.63,4562.0
2024-12-23 13:10:00,295.84,296.04,295.51,295.51,3050.0,295.84,296.04,295.51,295.51,3050.0
2024-12-23 13:15:00,295.73,295.73,295.37,295.57,1901.0,295.73,295.73,295.37,295.57,1901.0
2024-12-23 13:20:00,295.65,295.65,295.02,295.29,2927.0,295.65,295.65,295.02,295.29,2927.0
2024-12-23 13:25:00,295.3,295.75,295.3,295.61,3242.0,295.3,295.75,295.3,295.61,3242.0
2024-12-23 13:30:00,295.62,295.77,295.57,295.65,3333.0,295.62,295.77,295.57,295.65,3333.0
2024-12-23 13:35:00,295.73,296.42,295.61,296.41,5811.0,295.73,296.42,295.61,296.41,5811.0
2024-12-23 13:40:00,296.22,296.42,296.22,296.37,1600.0,296.22,296.42,296.22,296.37,1600.0
2024-12-23 13:45:00,296.49,296.49,296.23,296.4,3742.0,296.49,296.49,296.23,296.4,3742.0
2024-12-23 13:50:00,296.37,296.5,296.26,296.48,2425.0,296.37,296.5,296.26,296.48,2425.0
2024-12-23 13:55:00,296.32,296.74,296.32,296.63,2498.0,296.32,296.74,296.32,296.63,2498.0
2024-12-23 14:00:00,296.63,296.93,296.51,296.6,2450.0,296.63,296.93,296.51,296.6,2450.0
2024-12-23 14:05:00,296.64,296.94,296.44,296.94,5891.0,296.64,296.94,296.44,296.94,5891.0
2024-12-23 14:10:00,296.98,297.06,296.78,296.91,2158.0,296.98,297.06,296.78,296.91,2158.0
2024-12-23 14:15:00,296.97,297.24,296.97,297.04,1737.0,296.97,297.24,296.97,297.04,1737.0
2024-12-23 14:20:00,297.04,297.18,296.74,296.74,2028.0,297.04,297.18,296.74,296.74,2028.0
2024-12-23 14:25:00,296.55,296.71,296.42,296.56,3100.0,296.55,296.71,296.42,296.56,3100.0
2024-12-23 14:30:00,296.56,296.77,296.41,296.41,3918.0,296.56,296.77,296.41,296.41,3918.0
2024-12-23 14:35:00,296.5,296.5,295.94,296.05,1849.0,296.5,296.5,295.94,296.05,1849.0
2024-12-23 14:40:00,296.05,296.25,295.84,296.25,2167.0,296.05,296.25,295.84,296.25,2167.0
2024-12-23 14:45:00,296.08,296.25,295.91,296.12,4105.0,296.08,296.25,295.91,296.12,4105.0
2024-12-23 14:50:00,296.23,296.7,296.02,296.7,4248.0,296.23,296.7,296.02,296.7,4248.0
2024-12-23 14:55:00,296.47,296.53,296.25,296.25,3891.0,296.47,296.53,296.25,296.25,3891.0
2024-12-23 15:00:00,296.35,296.35,295.96,296.26,4069.0,296.35,296.35,295.96,296.26,4069.0
2024-12-23 15:05:00,296.26,296.3,295.77,295.77,2869.0,296.26,296.3,295.77,295.77,2869.0
2024-12-23 15:10:00,295.95,296.34,295.69,296.32,7249.0,295.95,296.34,295.69,296.32,7249.0
2024-12-23 15:15:00,296.42,296.5,295.92,296.04,12475.0,296.42,296.5,295.92,296.04,12475.0
2024-12-23 15:20:00,295.98,296.59,295.98,296.49,9207.0,295.98,296.59,295.98,296.49,9207.0
2024-12-23 15:25:00,296.49,296.95,296.47,296.81,6988.0,296.49,296.95,296.47,296.81,6988.0
2024-12-23 15:30:00,296.85,297.08,296.84,297.04,4121.0,296.85,297.08,296.84,297.04,4121.0
2024-12-23 15:35:00,296.86,297.18,296.83,297.08,4706.0,296.86,297.18,296.83,297.08,4706.0
2024-12-23 15:40:00,296.83,297.26,296.83,296.96,3879.0,296.83,297.26,296.83,296.96,3879.0
2024-12-23 15:45:00,297.0,297.12,296.71,296.84,4872.0,297.0,297.12,296.71,296.84,4872.0
2024-12-23 15:50:00,296.94,297.42,296.81,297.3,20677.0,296.94,297.42,296.81,297.3,20677.0
2024-12-23 15:55:00,297.13,297.81,297.13,297.49,45890.0,297.13,297.81,297.13,297.49,45890.0
2024-12-24 09:30:00,297.55,298.5,296.68,298.38,10569.0,297.55,298.5,296.68,298.38,10569.0
2024-12-24 09:35:00,298.2,299.18,298.15,299.02,4153.0,298.2,299.18,298.15,299.02,4153.0
2024-12-24 09:40:00,298.51,299.27,298.24,298.43,4108.0,298.51,299.27,298.24,298.43,4108.0
2024-12-24 09:45:00,298.43,298.61,298.15,298.38,17953.0,298.43,298.61,298.15,298.38,17953.0
2024-12-24 09:50:00,298.36,298.69,298.07,298.53,10436.0,298.36,298.69,298.07,298.53,10436.0
2024-12-24 09:55:00,298.51,298.87,298.51,298.65,9393.0,298.51,298.87,298.51,298.65,9393.0
2024-12-24 10:00:00,298.65,299.32,298.64,299.12,10398.0,298.65,299.32,298.64,299.12,10398.0
2024-12-24 10:05:00,299.12,299.67,299.12,299.67,8907.0,299.12,299.67,299.12,299.67,8907.0
2024-12-24 10:10:00,299.69,300.19,299.57,300.0,6839.0,299.69,300.19,299.57,300.0,6839.0
2024-12-24 10:15:00,300.15,300.15,299.73,299.86,6334.0,300.15,300.15,299.73,299.86,6334.0
2024-12-24 10:20:00,299.87,300.22,299.66,300.04,7051.0,299.87,300.22,299.66,300.04,7051.0
2024-12-24 10:25:00,300.01,300.08,299.72,299.78,3237.0,300.01,300.08,299.72,299.78,3237.0
2024-12-24 10:30:00,299.76,299.85,299.32,299.44,5005.0,299.76,299.85,299.32,299.44,5005.0
2024-12-24 10:35:00,299.44,299.79,299.38,299.63,6129.0,299.44,299.79,299.38,299.63,6129.0
2024-12-24 10:40:00,299.69,299.92,299.69,299.69,3190.0,299.69,299.92,299.69,299.69,3190.0
2024-12-24 10:45:00,299.69,299.85,299.54,299.73,3481.0,299.69,299.85,299.54,299.73,3481.0
2024-12-24 10:50:00,299.75,299.75,299.54,299.69,2857.0,299.75,299.75,299.54,299.69,2857.0
2024-12-24 10:55:00,299.54,299.69,299.29,299.61,5616.0,299.54,299.69,299.29,299.61,5616.0
2024-12-24 11:00:00,299.77,299.85,299.26,299.32,3552.0,299.77,299.85,299.26,299.32,3552.0
2024-12-24 11:05:00,299.23,299.31,299.14,299.22,1485.0,299.23,299.31,299.14,299.22,1485.0
2024-12-24 11:10:00,299.18,299.77,299.17,299.62,6659.0,299.18,299.77,299.17,299.62,6659.0
2024-12-24 11:15:00,299.58,299.93,299.48,299.9,1734.0,299.58,299.93,299.48,299.9,1734.0
2024-12-24 11:20:00,299.96,299.98,299.7,299.77,2941.0,299.96,299.98,299.7,299.77,2941.0
2024-12-24 11:25:00,299.77,299.77,299.39,299.39,2208.0,299.77,299.77,299.39,299.39,2208.0
2024-12-24 11:30:00,299.5,299.65,299.5,299.5,2512.0,299.5,299.65,299.5,299.5,2512.0
2024-12-24 11:35:00,299.5,300.11,299.37,300.02,5404.0,299.5,300.11,299.37,300.02,5404.0
2024-12-24 11:40:00,300.16,300.16,299.74,299.85,3483.0,300.16,300.16,299.74,299.85,3483.0
2024-12-24 11:45:00,299.88,299.89,299.75,299.82,1203.0,299.88,299.89,299.75,299.82,1203.0
2024-12-24 11:50:00,299.8,300.14,299.34,299.4,13614.0,299.8,300.14,299.34,299.4,13614.0
2024-12-24 11:55:00,299.44,300.05,299.4,299.68,5339.0,299.44,300.05,299.4,299.68,5339.0
2024-12-24 12:00:00,299.63,299.76,299.54,299.62,1812.0,299.63,299.76,299.54,299.62,1812.0
2024-12-24 12:05:00,299.85,300.38,299.67,300.38,2903.0,299.85,300.38,299.67,300.38,2903.0
2024-12-24 12:10:00,300.43,300.43,300.03,300.12,3958.0,300.43,300.43,300.03,300.12,3958.0
2024-12-24 12:15:00,300.07,300.42,300.07,300.38,3384.0,300.07,300.42,300.07,300.38,3384.0
2024-12-24 12:20:00,300.24,300.42,300.06,300.24,5983.0,300.24,300.42,300.06,300.24,5983.0
2024-12-24 12:25:00,300.3,300.56,300.21,300.37,3260.0,300.3,300.56,300.21,300.37,3260.0
2024-12-24 12:30:00,300.33,300.55,300.26,300.35,3210.0,300.33,300.55,300.26,300.35,3210.0
2024-12-24 12:35:00,300.36,300.61,300.27,300.27,3232.0,300.36,300.61,300.27,300.27,3232.0
2024-12-24 12:40:00,300.37,300.55,300.26,300.36,5772.0,300.37,300.55,300.26,300.36,5772.0
2024-12-24 12:45:00,300.24,300.28,300.0,300.26,8663.0,300.24,300.28,300.0,300.26,8663.0
2024-12-24 12:50:00,300.29,300.73,300.28,300.6,6112.0,300.29,300.73,300.28,300.6,6112.0
2024-12-24 12:55:00,300.81,301.21,300.69,301.2,29706.0,300.81,301.21,300.69,301.2,29706.0
2024-12-26 09:30:00,299.43,301.06,299.43,300.56,11890.0,299.43,301.06,299.43,300.56,11890.0
2024-12-26 09:35:00,300.63,301.05,299.96,300.17,2622.0,300.63,301.05,299.96,300.17,2622.0
2024-12-26 09:40:00,299.93,300.39,299.92,300.13,1819.0,299.93,300.39,299.92,300.13,1819.0
2024-12-26 09:45:00,300.29,300.6,300.16,300.39,2535.0,300.29,300.6,300.16,300.39,2535.0
2024-12-26 09:50:00,300.39,300.39,299.81,299.81,3433.0,300.39,300.39,299.81,299.81,3433.0
2024-12-26 09:55:00,299.91,300.71,299.85,300.61,2673.0,299.91,300.71,299.85,300.61,2673.0
2024-12-26 10:00:00,300.43,300.84,300.34,300.84,2035.0,300.43,300.84,300.34,300.84,2035.0
2024-12-26 10:05:00,300.59,300.83,300.22,300.22,3473.0,300.59,300.83,300.22,300.22,3473.0
2024-12-26 10:10:00,300.44,300.72,300.24,300.56,3000.0,300.44,300.72,300.24,300.56,3000.0
2024-12-26 10:15:00,300.49,300.69,300.49,300.68,1471.0,300.49,300.69,300.49,300.68,1471.0
2024-12-26 10:20:00,300.71,301.15,300.66,300.66,5483.0,300.71,301.15,300.66,300.66,5483.0
2024-12-26 10:25:00,300.88,301.2,300.82,301.2,900.0,300.88,301.2,300.82,301.2,900.0
2024-12-26 10:30:00,301.03,301.03,300.78,300.9,3882.0,301.03,301.03,300.78,300.9,3882.0
2024-12-26 10:35:00,300.93,301.05,300.87,300.94,954.0,300.93,301.05,300.87,300.94,954.0
2024-12-26 10:40:00,300.94,300.95,300.62,300.78,1925.0,300.94,300.95,300.62,300.78,1925.0
2024-12-26 10:45:00,300.62,300.74,300.51,300.67,1786.0,300.62,300.74,300.51,300.67,1786.0
2024-12-26 10:50:00,300.74,300.74,300.54,300.54,1047.0,300.74,300.74,300.54,300.54,1047.0
2024-12-26 10:55:00,300.71,301.05,300.54,300.87,3419.0,300.71,301.05,300.54,300.87,3419.0
2024-12-26 11:00:00,300.88,301.05,300.87,301.02,1768.0,300.88,301.05,300.87,301.02,1768.0
2024-12-26 11:05:00,301.05,301.05,300.71,300.92,1583.0,301.05,301.05,300.71,300.92,1583.0
2024-12-26 11:10:00,301.01,301.06,300.97,300.97,1710.0,301.01,301.06,300.97,300.97,1710.0
2024-12-26 11:15:00,300.97,301.41,300.97,301.32,4326.0,300.97,301.41,300.97,301.32,4326.0
2024-12-26 11:20:00,301.34,301.34,301.08,301.11,3689.0,301.34,301.34,301.08,301.11,3689.0
2024-12-26 11:25:00,301.01,301.04,301.0,301.04,900.0,301.01,301.04,301.0,301.04,900.0
2024-12-26 11:30:00,301.04,301.25,301.03,301.11,2100.0,301.04,301.25,301.03,301.11,2100.0
2024-12-26 11:35:00,301.1,301.15,301.07,301.07,800.0,301.1,301.15,301.07,301.07,800.0
2024-12-26 11:40:00,301.15,301.29,301.14,301.26,2280.0,301.15,301.29,301.14,301.26,2280.0
2024-12-26 11:45:00,301.32,301.4,301.2,301.4,1222.0,301.32,301.4,301.2,301.4,1222.0
2024-12-26 11:50:00,301.31,301.49,301.28,301.32,6246.0,301.31,301.49,301.28,301.32,6246.0
2024-12-26 11:55:00,301.44,301.65,301.43,301.48,2940.0,301.44,301.65,301.43,301.48,2940.0
2024-12-26 12:00:00,301.47,301.54,301.42,301.43,2210.0,301.47,301.54,301.42,301.43,2210.0
2024-12-26 12:05:00,301.52,301.53,301.52,301.53,472.0,301.52,301.53,301.52,301.53,472.0
2024-12-26 12:10:00,301.56,301.64,301.48,301.6,4726.0,301.56,301.64,301.48,301.6,4726.0
2024-12-26 12:15:00,301.63,301.74,301.61,301.73,1129.0,301.63,301.74,301.61,301.73,1129.0
2024-12-26 12:20:00,301.56,301.67,301.5,301.5,1601.0,301.56,301.67,301.5,301.5,1601.0
2024-12-26 12:25:00,301.5,301.5,301.1,301.1,1827.0,301.5,301.5,301.1,301.1,1827.0
2024-12-26 12:30:00,301.04,301.2,301.0,301.19,1305.0,301.04,301.2,301.0,301.19,1305.0
2024-12-26 12:35:00,301.16,301.16,300.94,301.05,1700.0,301.16,301.16,300.94,301.05,1700.0
2024-12-26 12:40:00,300.97,301.1,300.89,301.0,700.0,300.97,301.1,300.89,301.0,700.0
2024-12-26 12:45:00,300.91,300.91,300.65,300.81,2491.0,300.91,300.91,300.65,300.81,2491.0
2024-12-26 12:50:00,300.75,300.8,300.69,300.69,900.0,300.75,300.8,300.69,300.69,900.0
2024-12-26 12:55:00,300.69,301.04,300.66,300.71,1789.0,300.69,301.04,300.66,300.71,1789.0
2024-12-26 13:00:00,300.81,300.84,300.8,300.84,300.0,300.81,300.84,300.8,300.84,300.0
2024-12-26 13:05:00,300.67,300.88,300.66,300.86,965.0,300.67,300.88,300.66,300.86,965.0
2024-12-26 13:10:00,300.71,300.73,300.49,300.69,6550.0,300.71,300.73,300.49,300.69,6550.0
2024-12-26 13:15:00,300.79,301.02,300.79,301.02,1756.0,300.79,301.02,300.79,301.02,1756.0
2024-12-26 13:20:00,300.93,300.94,300.92,300.94,500.0,300.93,300.94,300.92,300.94,500.0
2024-12-26 13:25:00,300.94,301.01,300.93,300.97,1172.0,300.94,301.01,300.93,300.97,1172.0
2024-12-26 13:30:00,301.05,301.05,300.81,300.81,2109.0,301.05,301.05,300.81,300.81,2109.0
2024-12-26 13:35:00,300.79,300.91,300.78,300.91,801.0,300.79,300.91,300.78,300.91,801.0
2024-12-26 13:40:00,300.73,300.89,300.54,300.64,2001.0,300.73,300.89,300.54,300.64,2001.0
2024-12-26 13:45:00,300.62,300.68,300.51,300.61,3304.0,300.62,300.68,300.51,300.61,3304.0
2024-12-26 13:50:00,300.52,300.72,300.5,300.54,2028.0,300.52,300.72,300.5,300.54,2028.0
2024-12-26 13:55:00,300.5,300.54,300.35,300.38,2778.0,300.5,300.54,300.35,300.38,2778.0
2024-12-26 14:00:00,300.3,300.36,300.25,300.31,2168.0,300.3,300.36,300.25,300.31,2168.0
2024-12-26 14:05:00,300.25,300.25,300.17,300.23,539.0,300.25,300.25,300.17,300.23,539.0
2024-12-26 14:10:00,300.26,300.48,300.21,300.32,3800.0,300.26,300.48,300.21,300.32,3800.0
2024-12-26 14:15:00,300.23,300.23,299.97,299.97,1303.0,300.23,300.23,299.97,299.97,1303.0
2024-12-26 14:20:00,300.11,300.19,299.99,300.11,2300.0,300.11,300.19,299.99,300.11,2300.0
2024-12-26 14:25:00,300.15,300.23,300.07,300.16,5111.0,300.15,300.23,300.07,300.16,5111.0
2024-12-26 14:30:00,300.19,300.2,300.16,300.16,260.0,300.19,300.2,300.16,300.16,260.0
2024-12-26 14:35:00,300.35,300.35,300.07,300.11,955.0,300.35,300.35,300.07,300.11,955.0
2024-12-26 14:40:00,300.1,300.28,300.02,300.21,2200.0,300.1,300.28,300.02,300.21,2200.0
2024-12-26 14:45:00,300.31,300.45,300.21,300.29,5819.0,300.31,300.45,300.21,300.29,5819.0
2024-12-26 14:50:00,300.25,300.45,300.25,300.36,15657.0,300.25,300.45,300.25,300.36,15657.0
2024-12-26 14:55:00,300.27,300.76,300.27,300.75,20353.0,300.27,300.76,300.27,300.75,20353.0
2024-12-26 15:00:00,300.84,301.0,300.81,301.0,1920.0,300.84,301.0,300.81,301.0,1920.0
2024-12-26 15:05:00,300.91,300.99,300.91,300.99,398.0,300.91,300.99,300.91,300.99,398.0
2024-12-26 15:10:00,300.98,300.98,300.83,300.88,1304.0,300.98,300.98,300.83,300.88,1304.0
2024-12-26 15:15:00,300.84,301.01,300.83,301.01,1695.0,300.84,301.01,300.83,301.01,1695.0
2024-12-26 15:20:00,300.9,300.94,300.83,300.94,1511.0,300.9,300.94,300.83,300.94,1511.0
2024-12-26 15:25:00,300.94,301.01,300.88,300.97,1515.0,300.94,301.01,300.88,300.97,1515.0
2024-12-26 15:30:00,300.88,301.05,300.87,301.03,1684.0,300.88,301.05,300.87,301.03,1684.0
2024-12-26 15:35:00,300.97,301.04,300.9,300.91,1499.0,300.97,301.04,300.9,300.91,1499.0
2024-12-26 15:40:00,300.91,300.98,300.84,300.91,3778.0,300.91,300.98,300.84,300.91,3778.0
2024-12-26 15:45:00,301.03,301.12,300.84,300.95,8359.0,301.03,301.12,300.84,300.95,8359.0
2024-12-26 15:50:00,301.13,301.57,300.99,301.06,22618.0,301.13,301.57,300.99,301.06,22618.0
2024-12-26 15:55:00,301.24,301.24,300.07,300.18,38696.0,301.24,301.24,300.07,300.18,38696.0
2024-12-27 09:30:00,298.64,298.84,297.87,298.04,20692.0,298.64,298.84,297.87,298.04,20692.0
2024-12-27 09:35:00,297.67,298.1,296.89,296.94,5677.0,297.67,298.1,296.89,296.94,5677.0
2024-12-27 09:40:00,296.91,297.64,296.8,297.64,18036.0,296.91,297.64,296.8,297.64,18036.0
2024-12-27 09:45:00,297.71,298.35,297.57,298.35,18928.0,297.71,298.35,297.57,298.35,18928.0
2024-12-27 09:50:00,298.16,298.42,298.08,298.2,3951.0,298.16,298.42,298.08,298.2,3951.0
2024-12-27 09:55:00,298.2,298.28,298.04,298.04,1801.0,298.2,298.28,298.04,298.04,1801.0
2024-12-27 10:00:00,297.66,297.7,296.46,296.51,4734.0,297.66,297.7,296.46,296.51,4734.0
2024-12-27 10:05:00,296.08,296.45,295.81,296.24,4813.0,296.08,296.45,295.81,296.24,4813.0
2024-12-27 10:10:00,296.19,296.19,295.46,295.46,10806.0,296.19,296.19,295.46,295.46,10806.0
2024-12-27 10:15:00,295.57,295.79,294.86,294.94,30893.0,295.57,295.79,294.86,294.94,30893.0
2024-12-27 10:20:00,295.08,295.63,294.7,295.32,6372.0,295.08,295.63,294.7,295.32,6372.0
2024-12-27 10:25:00,295.46,295.62,295.22,295.36,3039.0,295.46,295.62,295.22,295.36,3039.0
2024-12-27 10:30:00,295.23,295.34,294.88,295.23,4389.0,295.23,295.34,294.88,295.23,4389.0
2024-12-27 10:35:00,295.04,295.29,294.89,294.93,2754.0,295.04,295.29,294.89,294.93,2754.0
2024-12-27 10:40:00,294.93,295.41,294.85,295.12,10617.0,294.93,295.41,294.85,295.12,10617.0
2024-12-27 10:45:00,295.17,295.4,294.91,295.4,3800.0,295.17,295.4,294.91,295.4,3800.0
2024-12-27 10:50:00,295.37,295.87,295.37,295.85,5005.0,295.37,295.87,295.37,295.85,5005.0
2024-12-27 10:55:00,295.85,295.85,295.45,295.45,515.0,295.85,295.85,295.45,295.45,515.0
2024-12-27 11:00:00,295.57,295.57,294.93,295.04,4404.0,295.57,295.57,294.93,295.04,4404.0
2024-12-27 11:05:00,295.05,295.05,294.87,294.88,983.0,295.05,295.05,294.87,294.88,983.0
2024-12-27 11:10:00,294.93,295.1,294.57,294.66,17333.0,294.93,295.1,294.57,294.66,17333.0
2024-12-27 11:15:00,294.57,294.75,294.57,294.75,200.0,294.57,294.75,294.57,294.75,200.0
2024-12-27 11:20:00,294.77,295.0,294.77,295.0,520.0,294.77,295.0,294.77,295.0,520.0
2024-12-27 11:25:00,294.84,295.66,294.84,295.66,2946.0,294.84,295.66,294.84,295.66,2946.0
2024-12-27 11:30:00,295.6,295.8,295.52,295.8,6581.0,295.6,295.8,295.52,295.8,6581.0
2024-12-27 11:35:00,295.61,296.16,295.54,296.03,1360.0,295.61,296.16,295.54,296.03,1360.0
2024-12-27 11:40:00,295.89,295.89,295.18,295.18,1532.0,295.89,295.89,295.18,295.18,1532.0
2024-12-27 11:45:00,295.18,295.18,294.83,294.99,665.0,295.18,295.18,294.83,294.99,665.0
2024-12-27 11:50:00,294.89,294.95,294.61,294.91,21144.0,294.89,294.95,294.61,294.91,21144.0
2024-12-27 11:55:00,294.9,295.59,294.88,295.11,2102.0,294.9,295.59,294.88,295.11,2102.0
2024-12-27 12:00:00,295.43,295.61,295.27,295.27,1000.0,295.43,295.61,295.27,295.27,1000.0
2024-12-27 12:05:00,295.25,295.53,295.25,295.46,466.0,295.25,295.53,295.25,295.46,466.0
2024-12-27 12:10:00,295.46,295.72,295.26,295.61,7381.0,295.46,295.72,295.26,295.61,7381.0
2024-12-27 12:15:00,295.61,295.61,295.36,295.36,1123.0,295.61,295.61,295.36,295.36,1123.0
2024-12-27 12:20:00,295.33,295.48,294.98,295.27,2192.0,295.33,295.48,294.98,295.27,2192.0
2024-12-27 12:25:00,295.32,295.75,295.32,295.55,3135.0,295.32,295.75,295.32,295.55,3135.0
2024-12-27 12:30:00,295.65,295.95,295.65,295.81,1600.0,295.65,295.95,295.65,295.81,1600.0
2024-12-27 12:35:00,295.79,295.79,295.34,295.35,1600.0,295.79,295.79,295.34,295.35,1600.0
2024-12-27 12:40:00,295.45,295.82,295.4,295.75,2892.0,295.45,295.82,295.4,295.75,2892.0
2024-12-27 12:45:00,295.75,295.76,295.26,295.38,2135.0,295.75,295.76,295.26,295.38,2135.0
2024-12-27 12:50:00,295.44,295.85,295.39,295.79,1473.0,295.44,295.85,295.39,295.79,1473.0
2024-12-27 12:55:00,295.78,296.11,295.76,295.95,1100.0,295.78,296.11,295.76,295.95,1100.0
2024-12-27 13:00:00,296.13,296.42,296.12,296.42,700.0,296.13,296.42,296.12,296.42,700.0
2024-12-27 13:05:00,296.37,296.43,295.9,296.11,3611.0,296.37,296.43,295.9,296.11,3611.0
2024-12-27 13:10:00,296.1,296.53,296.09,296.38,900.0,296.1,296.53,296.09,296.38,900.0
2024-12-27 13:15:00,296.54,296.69,296.41,296.41,1717.0,296.54,296.69,296.41,296.41,1717.0
2024-12-27 13:20:00,296.26,296.62,296.26,296.62,802.0,296.26,296.62,296.26,296.62,802.0
2024-12-27 13:25:00,296.62,296.81,296.09,296.45,5351.0,296.62,296.81,296.09,296.45,5351.0
2024-12-27 13:30:00,296.22,296.61,296.21,296.48,2231.0,296.22,296.61,296.21,296.48,2231.0
2024-12-27 13:35:00,296.75,296.88,296.74,296.83,1743.0,296.75,296.88,296.74,296.83,1743.0
2024-12-27 13:40:00,296.83,297.07,296.82,296.96,3087.0,296.83,297.07,296.82,296.96,3087.0
2024-12-27 13:45:00,297.2,297.2,296.77,296.94,1289.0,297.2,297.2,296.77,296.94,1289.0
2024-12-27 13:50:00,296.92,297.55,296.92,297.49,4300.0,296.92,297.55,296.92,297.49,4300.0
2024-12-27 13:55:00,297.54,297.67,297.34,297.5,4247.0,297.54,297.67,297.34,297.5,4247.0
2024-12-27 14:00:00,297.58,297.59,297.4,297.44,1282.0,297.58,297.59,297.4,297.44,1282.0
2024-12-27 14:05:00,297.5,297.83,297.42,297.51,2897.0,297.5,297.83,297.42,297.51,2897.0
2024-12-27 14:10:00,297.68,297.93,297.51,297.53,1666.0,297.68,297.93,297.51,297.53,1666.0
2024-12-27 14:15:00,297.65,297.77,297.61,297.77,3373.0,297.65,297.77,297.61,297.77,3373.0
2024-12-27 14:20:00,297.73,297.82,297.52,297.63,796.0,297.73,297.82,297.52,297.63,796.0
2024-12-27 14:25:00,297.76,297.87,297.72,297.79,2512.0,297.76,297.87,297.72,297.79,2512.0
2024-12-27 14:30:00,297.49,297.95,297.45,297.95,3548.0,297.49,297.95,297.45,297.95,3548.0
2024-12-27 14:35:00,297.77,297.77,297.48,297.48,1428.0,297.77,297.77,297.48,297.48,1428.0
2024-12-27 14:40:00,297.57,297.85,297.57,297.81,2805.0,297.57,297.85,297.57,297.81,2805.0
2024-12-27 14:45:00,297.84,298.0,297.7,297.93,800.0,297.84,298.0,297.7,297.93,800.0
2024-12-27 14:50:00,297.88,297.92,297.74,297.92,765.0,297.88,297.92,297.74,297.92,765.0
2024-12-27 14:55:00,297.92,298.31,297.91,298.18,2442.0,297.92,298.31,297.91,298.18,2442.0
2024-12-27 15:00:00,298.05,298.27,297.82,297.82,1707.0,298.05,298.27,297.82,297.82,1707.0
2024-12-27 15:05:00,297.76,298.23,297.63,298.04,4400.0,297.76,298.23,297.63,298.04,4400.0
2024-12-27 15:10:00,298.04,298.04,297.28,297.34,3116.0,298.04,298.04,297.28,297.34,3116.0
2024-12-27 15:15:00,297.36,297.66,297.33,297.43,2598.0,297.36,297.66,297.33,297.43,2598.0
2024-12-27 15:20:00,297.3,297.52,297.05,297.38,8884.0,297.3,297.52,297.05,297.38,8884.0
2024-12-27 15:25:00,297.38,297.43,297.29,297.39,2462.0,297.38,297.43,297.29,297.39,2462.0
2024-12-27 15:30:00,297.38,297.51,297.07,297.29,5019.0,297.38,297.51,297.07,297.29,5019.0
2024-12-27 15:35:00,297.17,297.17,296.85,296.85,3511.0,297.17,297.17,296.85,296.85,3511.0
2024-12-27 15:40:00,296.83,297.1,296.47,296.56,6157.0,296.83,297.1,296.47,296.56,6157.0
2024-12-27 15:45:00,296.56,296.65,296.23,296.5,17232.0,296.56,296.65,296.23,296.5,17232.0
2024-12-27 15:50:00,296.64,297.28,296.56,297.0,36833.0,296.64,297.28,296.56,297.0,36833.0
2024-12-27 15:55:00,296.94,297.78,296.8,297.69,35887.0,296.94,297.78,296.8,297.69,35887.0
2024-12-30 09:30:00,292.99,295.16,292.46,293.56,37250.0,292.99,295.16,292.46,293.56,37250.0
2024-12-30 09:35:00,293.17,293.93,293.13,293.13,1600.0,293.17,293.93,293.13,293.13,1600.0
2024-12-30 09:40:00,293.09,293.1,291.85,292.08,2615.0,293.09,293.1,291.85,292.08,2615.0
2024-12-30 09:45:00,291.9,292.39,291.77,292.18,3612.0,291.9,292.39,291.77,292.18,3612.0
2024-12-30 09:50:00,292.06,293.22,291.99,292.53,29533.0,292.06,293.22,291.99,292.53,29533.0
2024-12-30 09:55:00,292.53,292.93,291.9,292.34,17904.0,292.53,292.93,291.9,292.34,17904.0
2024-12-30 10:00:00,291.85,292.55,291.74,292.35,3083.0,291.85,292.55,291.74,292.35,3083.0
2024-12-30 10:05:00,292.36,292.45,292.07,292.07,1862.0,292.36,292.45,292.07,292.07,1862.0
2024-12-30 10:10:00,292.05,292.85,291.99,292.76,5493.0,292.05,292.85,291.99,292.76,5493.0
2024-12-30 10:15:00,292.36,292.78,292.36,292.72,1825.0,292.36,292.78,292.36,292.72,1825.0
2024-12-30 10:20:00,292.78,292.98,292.55,292.7,1820.0,292.78,292.98,292.55,292.7,1820.0
2024-12-30 10:25:00,292.55,293.08,292.55,292.85,4260.0,292.55,293.08,292.55,292.85,4260.0
2024-12-30 10:30:00,292.78,292.83,292.55,292.8,1561.0,292.78,292.83,292.55,292.8,1561.0
2024-12-30 10:35:00,292.74,294.04,292.51,294.04,3125.0,292.74,294.04,292.51,294.04,3125.0
2024-12-30 10:40:00,294.03,294.14,293.65,293.82,4997.0,294.03,294.14,293.65,293.82,4997.0
2024-12-30 10:45:00,293.93,294.28,292.89,292.9,2311.0,293.93,294.28,292.89,292.9,2311.0
2024-12-30 10:50:00,293.27,293.48,292.92,293.31,3410.0,293.27,293.48,292.92,293.31,3410.0
2024-12-30 10:55:00,293.53,294.39,293.28,294.25,3600.0,293.53,294.39,293.28,294.25,3600.0
2024-12-30 11:00:00,294.35,294.35,293.98,294.26,1459.0,294.35,294.35,293.98,294.26,1459.0
2024-12-30 11:05:00,293.98,294.53,293.98,294.33,500.0,293.98,294.53,293.98,294.33,500.0
2024-12-30 11:10:00,294.33,294.8,294.3,294.64,24684.0,294.33,294.8,294.3,294.64,24684.0
2024-12-30 11:15:00,294.82,295.56,294.51,295.56,55967.0,294.82,295.56,294.51,295.56,55967.0
2024-12-30 11:20:00,295.25,295.64,295.21,295.45,90400.0,295.25,295.64,295.21,295.45,90400.0
2024-12-30 11:25:00,295.39,296.04,295.29,295.92,10488.0,295.39,296.04,295.29,295.92,10488.0
2024-12-30 11:30:00,296.04,296.26,295.92,296.04,8137.0,296.04,296.26,295.92,296.04,8137.0
2024-12-30 11:35:00,296.06,296.27,295.52,296.26,21352.0,296.06,296.27,295.52,296.26,21352.0
2024-12-30 11:40:00,296.28,296.86,296.27,296.65,1438.0,296.28,296.86,296.27,296.65,1438.0
2024-12-30 11:45:00,296.71,296.97,296.18,296.19,17405.0,296.71,296.97,296.18,296.19,17405.0
2024-12-30 11:50:00,296.18,296.95,296.18,296.94,3633.0,296.18,296.95,296.18,296.94,3633.0
2024-12-30 11:55:00,296.68,297.1,296.67,297.1,5399.0,296.68,297.1,296.67,297.1,5399.0
2024-12-30 12:00:00,296.84,297.44,296.82,297.23,3401.0,296.84,297.44,296.82,297.23,3401.0
2024-12-30 12:05:00,297.23,297.28,297.01,297.19,981.0,297.23,297.28,297.01,297.19,981.0
2024-12-30 12:10:00,297.3,297.73,297.19,297.53,3166.0,297.3,297.73,297.19,297.53,3166.0
2024-12-30 12:15:00,297.54,297.78,297.52,297.72,2283.0,297.54,297.78,297.52,297.72,2283.0
2024-12-30 12:20:00,297.96,298.08,297.66,297.93,2390.0,297.96,298.08,297.66,297.93,2390.0
2024-12-30 12:25:00,297.99,298.05,297.66,298.0,1832.0,297.99,298.05,297.66,298.0,1832.0
2024-12-30 12:30:00,297.9,298.2,297.9,298.1,950.0,297.9,298.2,297.9,298.1,950.0
2024-12-30 12:35:00,298.19,298.25,297.79,298.25,1818.0,298.19,298.25,297.79,298.25,1818.0
2024-12-30 12:40:00,297.86,298.35,297.86,298.35,700.0,297.86,298.35,297.86,298.35,700.0
2024-12-30 12:45:00,298.02,298.93,297.91,298.75,1528.0,298.02,298.93,297.91,298.75,1528.0
2024-12-30 12:50:00,298.75,298.75,298.31,298.31,7949.0,298.75,298.75,298.31,298.31,7949.0
2024-12-30 12:55:00,298.31,298.32,297.35,297.5,10897.0,298.31,298.32,297.35,297.5,10897.0
2024-12-30 13:00:00,297.97,297.98,297.5,297.5,1501.0,297.97,297.98,297.5,297.5,1501.0
2024-12-30 13:05:00,297.67,297.71,297.48,297.71,1100.0,297.67,297.71,297.48,297.71,1100.0
2024-12-30 13:10:00,297.98,298.35,297.87,298.25,4440.0,297.98,298.35,297.87,298.25,4440.0
2024-12-30 13:15:00,298.25,298.51,298.06,298.06,936.0,298.25,298.51,298.06,298.06,936.0
2024-12-30 13:20:00,298.39,298.39,297.22,297.36,5997.0,298.39,298.39,297.22,297.36,5997.0
2024-12-30 13:25:00,297.24,297.44,296.9,297.3,9030.0,297.24,297.44,296.9,297.3,9030.0
2024-12-30 13:30:00,297.38,297.88,297.38,297.74,1600.0,297.38,297.88,297.38,297.74,1600.0
2024-12-30 13:35:00,297.73,297.73,297.35,297.35,1694.0,297.73,297.73,297.35,297.35,1694.0
2024-12-30 13:40:00,297.88,298.47,297.79,298.47,1404.0,297.88,298.47,297.79,298.47,1404.0
2024-12-30 13:45:00,298.1,298.27,298.1,298.27,587.0,298.1,298.27,298.1,298.27,587.0
2024-12-30 13:50:00,298.14,298.28,298.14,298.28,602.0,298.14,298.28,298.14,298.28,602.0
2024-12-30 13:55:00,298.28,298.39,298.17,298.17,900.0,298.28,298.39,298.17,298.17,900.0
2024-12-30 14:00:00,298.41,298.41,298.09,298.1,1100.0,298.41,298.41,298.09,298.1,1100.0
2024-12-30 14:05:00,298.23,298.23,297.67,297.77,5109.0,298.23,298.23,297.67,297.77,5109.0
2024-12-30 14:10:00,297.77,297.77,296.96,297.24,5902.0,297.77,297.77,296.96,297.24,5902.0
2024-12-30 14:15:00,297.24,297.41,296.98,296.98,1985.0,297.24,297.41,296.98,296.98,1985.0
2024-12-30 14:20:00,296.82,297.04,296.8,297.04,2026.0,296.82,297.04,296.8,297.04,2026.0
2024-12-30 14:25:00,296.97,297.46,296.97,297.46,985.0,296.97,297.46,296.97,297.46,985.0
2024-12-30 14:30:00,297.27,297.66,297.27,297.3,760.0,297.27,297.66,297.27,297.3,760.0
2024-12-30 14:35:00,297.29,297.51,297.27,297.37,2168.0,297.29,297.51,297.27,297.37,2168.0
2024-12-30 14:40:00,297.44,297.96,297.44,297.82,5352.0,297.44,297.96,297.44,297.82,5352.0
2024-12-30 14:45:00,297.61,297.95,297.61,297.82,2094.0,297.61,297.95,297.61,297.82,2094.0
2024-12-30 14:50:00,297.96,298.25,297.82,297.92,2209.0,297.96,298.25,297.82,297.92,2209.0
2024-12-30 14:55:00,297.92,298.11,297.91,297.99,1003.0,297.92,298.11,297.91,297.99,1003.0
2024-12-30 15:00:00,298.11,298.21,297.99,298.01,2389.0,298.11,298.21,297.99,298.01,2389.0
2024-12-30 15:05:00,297.93,298.23,297.93,298.07,2034.0,297.93,298.23,297.93,298.07,2034.0
2024-12-30 15:10:00,298.17,298.48,298.1,298.28,2632.0,298.17,298.48,298.1,298.28,2632.0
2024-12-30 15:15:00,298.17,298.66,298.17,298.53,1825.0,298.17,298.66,298.17,298.53,1825.0
2024-12-30 15:20:00,298.46,298.52,298.27,298.32,3727.0,298.46,298.52,298.27,298.32,3727.0
2024-12-30 15:25:00,298.14,298.32,297.71,297.71,2301.0,298.14,298.32,297.71,297.71,2301.0
2024-12-30 15:30:00,297.73,298.09,297.72,297.88,1208.0,297.73,298.09,297.72,297.88,1208.0
2024-12-30 15:35:00,297.81,297.85,297.63,297.74,2641.0,297.81,297.85,297.63,297.74,2641.0
2024-12-30 15:40:00,297.74,298.04,297.66,297.8,2025.0,297.74,298.04,297.66,297.8,2025.0
2024-12-30 15:45:00,297.92,298.09,297.73,297.88,3035.0,297.92,298.09,297.73,297.88,3035.0
2024-12-30 15:50:00,297.71,298.4,297.71,297.9,17313.0,297.71,298.4,297.71,297.9,17313.0
2024-12-30 15:55:00,297.93,298.19,297.36,297.42,24758.0,297.93,298.19,297.36,297.42,24758.0
2024-12-31 09:30:00,298.29,298.55,297.72,298.18,10217.0,298.29,298.55,297.72,298.18,10217.0
2024-12-31 09:35:00,298.33,298.33,296.69,296.69,1435.0,298.33,298.33,296.69,296.69,1435.0
2024-12-31 09:40:00,296.69,297.9,296.69,297.9,885.0,296.69,297.9,296.69,297.9,885.0
2024-12-31 09:45:00,298.0,298.32,297.76,298.31,715.0,298.0,298.32,297.76,298.31,715.0
2024-12-31 09:50:00,298.16,298.16,297.12,297.38,3750.0,298.16,298.16,297.12,297.38,3750.0
2024-12-31 09:55:00,297.38,297.49,297.19,297.49,1212.0,297.38,297.49,297.19,297.49,1212.0
2024-12-31 10:00:00,297.67,297.9,297.53,297.53,1322.0,297.67,297.9,297.53,297.53,1322.0
2024-12-31 10:05:00,297.63,297.65,296.76,296.76,2380.0,297.63,297.65,296.76,296.76,2380.0
2024-12-31 10:10:00,296.94,297.19,296.72,297.19,1403.0,296.94,297.19,296.72,297.19,1403.0
2024-12-31 10:15:00,297.06,297.71,297.02,297.71,4860.0,297.06,297.71,297.02,297.71,4860.0
2024-12-31 10:20:00,297.81,298.1,297.77,297.99,500.0,297.81,298.1,297.77,297.99,500.0
2024-12-31 10:25:00,297.99,298.43,297.83,297.84,15406.0,297.99,298.43,297.83,297.84,15406.0
2024-12-31 10:30:00,297.64,297.82,296.7,296.94,11811.0,297.64,297.82,296.7,296.94,11811.0
2024-12-31 10:35:00,297.04,297.64,297.03,297.64,3900.0,297.04,297.64,297.03,297.64,3900.0
2024-12-31 10:40:00,297.54,297.54,297.02,297.02,1604.0,297.54,297.54,297.02,297.02,1604.0
2024-12-31 10:45:00,297.02,297.1,296.92,297.06,2300.0,297.02,297.1,296.92,297.06,2300.0
2024-12-31 10:50:00,296.88,297.34,296.87,297.27,1700.0,296.88,297.34,296.87,297.27,1700.0
2024-12-31 10:55:00,297.28,297.37,297.12,297.12,639.0,297.28,297.37,297.12,297.12,639.0
2024-12-31 11:00:00,296.83,296.83,296.25,296.29,2100.0,296.83,296.83,296.25,296.29,2100.0
2024-12-31 11:05:00,296.37,296.59,296.36,296.59,1621.0,296.37,296.59,296.36,296.59,1621.0
2024-12-31 11:10:00,296.44,296.7,296.37,296.54,1601.0,296.44,296.7,296.37,296.54,1601.0
2024-12-31 11:15:00,296.72,296.83,296.54,296.54,1400.0,296.72,296.83,296.54,296.54,1400.0
2024-12-31 11:20:00,296.33,296.81,296.33,296.66,2460.0,296.33,296.81,296.33,296.66,2460.0
2024-12-31 11:25:00,296.56,296.56,296.36,296.36,500.0,296.56,296.56,296.36,296.36,500.0
2024-12-31 11:30:00,296.4,296.44,296.15,296.26,1177.0,296.4,296.44,296.15,296.26,1177.0
2024-12-31 11:35:00,296.26,296.57,296.26,296.57,1238.0,296.26,296.57,296.26,296.57,1238.0
2024-12-31 11:40:00,296.55,296.8,296.43,296.8,3018.0,296.55,296.8,296.43,296.8,3018.0
2024-12-31 11:45:00,297.04,297.1,296.81,296.9,3372.0,297.04,297.1,296.81,296.9,3372.0
2024-12-31 11:50:00,297.0,297.0,296.72,296.8,919.0,297.0,297.0,296.72,296.8,919.0
2024-12-31 11:55:00,296.64,296.66,296.42,296.44,1579.0,296.64,296.66,296.42,296.44,1579.0
2024-12-31 12:00:00,296.47,296.53,296.2,296.46,3644.0,296.47,296.53,296.2,296.46,3644.0
2024-12-31 12:05:00,296.56,296.6,296.42,296.6,2134.0,296.56,296.6,296.42,296.6,2134.0
2024-12-31 12:10:00,296.71,296.79,296.51,296.65,1800.0,296.71,296.79,296.51,296.65,1800.0
2024-12-31 12:15:00,296.64,296.8,296.64,296.8,300.0,296.64,296.8,296.64,296.8,300.0
2024-12-31 12:20:00,296.81,296.81,296.13,296.13,2844.0,296.81,296.81,296.13,296.13,2844.0
2024-12-31 12:25:00,296.12,296.33,295.69,295.69,1853.0,296.12,296.33,295.69,295.69,1853.0
2024-12-31 12:30:00,295.81,295.82,295.48,295.48,813.0,295.81,295.82,295.48,295.48,813.0
2024-12-31 12:35:00,295.33,295.47,295.29,295.38,1260.0,295.33,295.47,295.29,295.38,1260.0
2024-12-31 12:40:00,295.39,295.54,295.39,295.44,1200.0,295.39,295.54,295.39,295.44,1200.0
2024-12-31 12:45:00,295.5,295.76,295.5,295.65,2553.0,295.5,295.76,295.5,295.65,2553.0
2024-12-31 12:50:00,295.65,296.17,295.65,296.16,3909.0,295.65,296.17,295.65,296.16,3909.0
2024-12-31 12:55:00,296.11,296.61,296.08,296.61,1960.0,296.11,296.61,296.08,296.61,1960.0
2024-12-31 13:00:00,296.56,296.56,296.34,296.49,2000.0,296.56,296.56,296.34,296.49,2000.0
2024-12-31 13:05:00,296.61,296.88,296.51,296.73,2218.0,296.61,296.88,296.51,296.73,2218.0
2024-12-31 13:10:00,296.68,296.68,296.29,296.5,700.0,296.68,296.68,296.29,296.5,700.0
2024-12-31 13:15:00,296.39,296.57,296.28,296.28,2018.0,296.39,296.57,296.28,296.28,2018.0
2024-12-31 13:20:00,296.32,296.36,295.58,295.58,900.0,296.32,296.36,295.58,295.58,900.0
2024-12-31 13:25:00,295.68,295.84,295.63,295.76,503.0,295.68,295.84,295.63,295.76,503.0
2024-12-31 13:30:00,295.78,296.08,295.7,296.0,3435.0,295.78,296.08,295.7,296.0,3435.0
2024-12-31 13:35:00,296.0,296.01,295.67,295.95,3646.0,296.0,296.01,295.67,295.95,3646.0
2024-12-31 13:40:00,296.07,296.24,296.07,296.17,800.0,296.07,296.24,296.07,296.17,800.0
2024-12-31 13:45:00,296.07,296.42,296.07,296.35,3443.0,296.07,296.42,296.07,296.35,3443.0
2024-12-31 13:50:00,296.41,296.51,296.07,296.17,4500.0,296.41,296.51,296.07,296.17,4500.0
2024-12-31 13:55:00,296.03,296.03,295.77,295.77,800.0,296.03,296.03,295.77,295.77,800.0
2024-12-31 14:00:00,295.88,295.9,295.61,295.9,2068.0,295.88,295.9,295.61,295.9,2068.0
2024-12-31 14:05:00,295.9,296.4,295.9,296.12,3909.0,295.9,296.4,295.9,296.12,3909.0
2024-12-31 14:10:00,296.26,296.58,296.14,296.58,1500.0,296.26,296.58,296.14,296.58,1500.0
2024-12-31 14:15:00,296.45,296.46,295.89,295.89,1506.0,296.45,296.46,295.89,295.89,1506.0
2024-12-31 14:20:00,295.9,295.9,295.4,295.41,4267.0,295.9,295.9,295.4,295.41,4267.0
2024-12-31 14:25:00,295.5,295.83,295.36,295.36,1800.0,295.5,295.83,295.36,295.36,1800.0
2024-12-31 14:30:00,295.37,295.41,295.18,295.18,1740.0,295.37,295.41,295.18,295.18,1740.0
2024-12-31 14:35:00,295.05,295.48,295.05,295.39,3305.0,295.05,295.48,295.05,295.39,3305.0
2024-12-31 14:40:00,295.3,295.44,295.01,295.3,2423.0,295.3,295.44,295.01,295.3,2423.0
2024-12-31 14:45:00,295.31,295.44,295.21,295.29,2514.0,295.31,295.44,295.21,295.29,2514.0
2024-12-31 14:50:00,295.4,295.84,295.29,295.69,3252.0,295.4,295.84,295.29,295.69,3252.0
2024-12-31 14:55:00,295.73,295.95,295.67,295.9,2108.0,295.73,295.95,295.67,295.9,2108.0
2024-12-31 15:00:00,296.0,296.01,295.55,295.63,3329.0,296.0,296.01,295.55,295.63,3329.0
2024-12-31 15:05:00,295.59,295.98,295.59,295.81,1925.0,295.59,295.98,295.59,295.81,1925.0
2024-12-31 15:10:00,295.72,295.72,295.02,295.15,2800.0,295.72,295.72,295.02,295.15,2800.0
2024-12-31 15:15:00,295.06,295.37,294.97,295.25,5831.0,295.06,295.37,294.97,295.25,5831.0
2024-12-31 15:20:00,295.21,295.8,295.19,295.65,5153.0,295.21,295.8,295.19,295.65,5153.0
2024-12-31 15:25:00,295.56,296.21,295.52,296.21,6068.0,295.56,296.21,295.52,296.21,6068.0
2024-12-31 15:30:00,296.2,296.32,295.73,295.8,3228.0,296.2,296.32,295.73,295.8,3228.0
2024-12-31 15:35:00,295.89,296.2,295.57,295.62,2672.0,295.89,296.2,295.57,295.62,2672.0
2024-12-31 15:40:00,295.3,295.53,295.29,295.34,2600.0,295.3,295.53,295.29,295.34,2600.0
2024-12-31 15:45:00,295.28,296.07,295.1,295.92,5470.0,295.28,296.07,295.1,295.92,5470.0
2024-12-31 15:50:00,296.03,296.06,295.57,295.74,16303.0,296.03,296.06,295.57,295.74,16303.0
2024-12-31 15:55:00,295.7,295.73,295.37,295.52,34199.0,295.7,295.73,295.37,295.52,34199.0
2025-01-02 09:30:00,297.75,298.01,295.79,295.96,20570.0,297.75,298.01,295.79,295.96,20570.0
2025-01-02 09:35:00,296.04,296.04,295.0,295.76,1980.0,296.04,296.04,295.0,295.76,1980.0
2025-01-02 09:40:00,295.46,295.56,294.86,295.28,4400.0,295.46,295.56,294.86,295.28,4400.0
2025-01-02 09:45:00,295.28,296.04,295.27,296.04,2947.0,295.28,296.04,295.27,296.04,2947.0
2025-01-02 09:50:00,296.26,297.07,296.26,296.79,4736.0,296.26,297.07,296.26,296.79,4736.0
2025-01-02 09:55:00,297.17,297.46,297.02,297.46,5457.0,297.17,297.46,297.02,297.46,5457.0
2025-01-02 10:00:00,297.25,297.73,297.17,297.64,7027.0,297.25,297.73,297.17,297.64,7027.0
2025-01-02 10:05:00,297.63,297.76,296.74,297.36,7378.0,297.63,297.76,296.74,297.36,7378.0
2025-01-02 10:10:00,297.22,297.83,296.82,297.48,5200.0,297.22,297.83,296.82,297.48,5200.0
2025-01-02 10:15:00,297.48,297.62,296.78,296.79,4152.0,297.48,297.62,296.78,296.79,4152.0
2025-01-02 10:20:00,296.42,296.42,294.96,295.0,11092.0,296.42,296.42,294.96,295.0,11092.0
2025-01-02 10:25:00,295.16,296.02,295.03,295.6,5426.0,295.16,296.02,295.03,295.6,5426.0
2025-01-02 10:30:00,295.66,295.83,295.1,295.54,2789.0,295.66,295.83,295.1,295.54,2789.0
2025-01-02 10:35:00,295.32,295.98,295.19,295.5,3730.0,295.32,295.98,295.19,295.5,3730.0
2025-01-02 10:40:00,295.54,295.7,294.82,295.21,12326.0,295.54,295.7,294.82,295.21,12326.0
2025-01-02 10:45:00,295.37,295.75,295.02,295.75,5493.0,295.37,295.75,295.02,295.75,5493.0
2025-01-02 10:50:00,295.75,295.96,295.25,295.92,6020.0,295.75,295.96,295.25,295.92,6020.0
2025-01-02 10:55:00,295.68,295.87,295.22,295.24,2878.0,295.68,295.87,295.22,295.24,2878.0
2025-01-02 11:00:00,295.29,295.3,293.83,293.84,3448.0,295.29,295.3,293.83,293.84,3448.0
2025-01-02 11:05:00,294.12,294.49,293.91,294.23,3300.0,294.12,294.49,293.91,294.23,3300.0
2025-01-02 11:10:00,294.17,294.82,294.08,294.78,4544.0,294.17,294.82,294.08,294.78,4544.0
2025-01-02 11:15:00,294.78,294.89,294.6,294.78,2322.0,294.78,294.89,294.6,294.78,2322.0
2025-01-02 11:20:00,294.76,295.63,294.61,295.63,5845.0,294.76,295.63,294.61,295.63,5845.0
2025-01-02 11:25:00,295.62,295.63,295.33,295.49,3217.0,295.62,295.63,295.33,295.49,3217.0
2025-01-02 11:30:00,295.33,295.75,295.14,295.75,10823.0,295.33,295.75,295.14,295.75,10823.0
2025-01-02 11:35:00,295.8,295.97,295.47,295.72,4448.0,295.8,295.97,295.47,295.72,4448.0
2025-01-02 11:40:00,295.71,295.9,295.46,295.53,1900.0,295.71,295.9,295.46,295.53,1900.0
2025-01-02 11:45:00,295.56,296.13,295.56,296.09,5310.0,295.56,296.13,295.56,296.09,5310.0
2025-01-02 11:50:00,296.17,296.28,295.15,295.32,2751.0,296.17,296.28,295.15,295.32,2751.0
2025-01-02 11:55:00,295.53,295.87,295.48,295.79,3319.0,295.53,295.87,295.48,295.79,3319.0
2025-01-02 12:00:00,295.74,295.94,295.25,295.82,5517.0,295.74,295.94,295.25,295.82,5517.0
2025-01-02 12:05:00,295.87,295.87,295.35,295.35,3865.0,295.87,295.87,295.35,295.35,3865.0
2025-01-02 12:10:00,295.35,295.99,295.0,295.93,31158.0,295.35,295.99,295.0,295.93,31158.0
2025-01-02 12:15:00,295.75,295.91,295.51,295.51,4400.0,295.75,295.91,295.51,295.51,4400.0
2025-01-02 12:20:00,295.23,295.42,294.93,295.21,3522.0,295.23,295.42,294.93,295.21,3522.0
2025-01-02 12:25:00,294.83,294.83,293.9,293.9,1690.0,294.83,294.83,293.9,293.9,1690.0
2025-01-02 12:30:00,293.48,293.63,292.94,293.09,6464.0,293.48,293.63,292.94,293.09,6464.0
2025-01-02 12:35:00,293.24,293.24,292.59,292.74,6707.0,293.24,293.24,292.59,292.74,6707.0
2025-01-02 12:40:00,292.54,292.93,292.31,292.65,4849.0,292.54,292.93,292.31,292.65,4849.0
2025-01-02 12:45:00,292.67,292.9,292.24,292.34,2255.0,292.67,292.9,292.24,292.34,2255.0
2025-01-02 12:50:00,292.66,293.29,292.58,292.89,1900.0,292.66,293.29,292.58,292.89,1900.0
2025-01-02 12:55:00,292.91,293.27,292.91,293.06,2000.0,292.91,293.27,292.91,293.06,2000.0
2025-01-02 13:00:00,293.06,293.06,292.28,292.33,2472.0,293.06,293.06,292.28,292.33,2472.0
2025-01-02 13:05:00,292.28,293.11,292.28,293.11,2751.0,292.28,293.11,292.28,293.11,2751.0
2025-01-02 13:10:00,292.95,292.99,292.48,292.57,3197.0,292.95,292.99,292.48,292.57,3197.0
2025-01-02 13:15:00,292.28,292.93,292.28,292.93,2109.0,292.28,292.93,292.28,292.93,2109.0
2025-01-02 13:20:00,292.94,293.09,292.52,292.75,1317.0,292.94,293.09,292.52,292.75,1317.0
2025-01-02 13:25:00,292.67,292.94,292.66,292.94,1412.0,292.67,292.94,292.66,292.94,1412.0
2025-01-02 13:30:00,292.73,292.73,291.85,291.86,1907.0,292.73,292.73,291.85,291.86,1907.0
2025-01-02 13:35:00,291.8,292.44,291.8,291.99,1400.0,291.8,292.44,291.8,291.99,1400.0
2025-01-02 13:40:00,291.95,292.74,291.84,292.74,20057.0,291.95,292.74,291.84,292.74,20057.0
2025-01-02 13:45:00,292.7,292.7,292.15,292.16,1960.0,292.7,292.7,292.15,292.16,1960.0
2025-01-02 13:50:00,292.3,292.3,291.93,291.97,1942.0,292.3,292.3,291.93,291.97,1942.0
2025-01-02 13:55:00,292.15,292.63,292.15,292.63,2458.0,292.15,292.63,292.15,292.63,2458.0
2025-01-02 14:00:00,292.63,293.27,292.57,293.03,4802.0,292.63,293.27,292.57,293.03,4802.0
2025-01-02 14:05:00,293.03,293.15,292.79,293.05,3244.0,293.03,293.15,292.79,293.05,3244.0
2025-01-02 14:10:00,292.95,293.22,292.64,292.76,2699.0,292.95,293.22,292.64,292.76,2699.0
2025-01-02 14:15:00,292.83,293.0,292.58,292.89,4514.0,292.83,293.0,292.58,292.89,4514.0
2025-01-02 14:20:00,292.84,293.27,292.84,293.12,4196.0,292.84,293.27,292.84,293.12,4196.0
2025-01-02 14:25:00,293.23,293.38,293.12,293.29,2690.0,293.23,293.38,293.12,293.29,2690.0
2025-01-02 14:30:00,293.13,293.13,292.76,292.78,1859.0,293.13,293.13,292.76,292.78,1859.0
2025-01-02 14:35:00,292.65,293.02,292.44,292.93,4600.0,292.65,293.02,292.44,292.93,4600.0
2025-01-02 14:40:00,292.97,293.02,292.76,292.92,3137.0,292.97,293.02,292.76,292.92,3137.0
2025-01-02 14:45:00,292.95,293.33,292.57,293.32,9176.0,292.95,293.33,292.57,293.32,9176.0
2025-01-02 14:50:00,293.25,293.38,293.05,293.21,3932.0,293.25,293.38,293.05,293.21,3932.0
2025-01-02 14:55:00,293.22,293.22,292.56,292.56,6999.0,293.22,293.22,292.56,292.56,6999.0
2025-01-02 15:00:00,292.56,293.27,292.56,293.26,6842.0,292.56,293.27,292.56,293.26,6842.0
2025-01-02 15:05:00,293.13,293.18,292.95,293.03,3750.0,293.13,293.18,292.95,293.03,3750.0
2025-01-02 15:10:00,293.13,293.8,293.08,293.68,8097.0,293.13,293.8,293.08,293.68,8097.0
2025-01-02 15:15:00,293.47,293.52,293.18,293.42,4910.0,293.47,293.52,293.18,293.42,4910.0
2025-01-02 15:20:00,293.31,293.63,293.1,293.56,4649.0,293.31,293.63,293.1,293.56,4649.0
2025-01-02 15:25:00,293.5,293.61,293.42,293.48,4272.0,293.5,293.61,293.42,293.48,4272.0
2025-01-02 15:30:00,293.5,293.75,293.17,293.52,4234.0,293.5,293.75,293.17,293.52,4234.0
2025-01-02 15:35:00,293.34,293.34,292.87,292.91,5190.0,293.34,293.34,292.87,292.91,5190.0
2025-01-02 15:40:00,293.03,293.31,292.65,293.29,16302.0,293.03,293.31,292.65,293.29,16302.0
2025-01-02 15:45:00,293.08,293.43,292.99,293.07,6400.0,293.08,293.43,292.99,293.07,6400.0
2025-01-02 15:50:00,293.18,293.77,293.07,293.31,19192.0,293.18,293.77,293.07,293.31,19192.0
2025-01-02 15:55:00,293.19,293.62,293.08,293.25,35094.0,293.19,293.62,293.08,293.25,35094.0
2025-01-03 09:30:00,295.23,297.0,294.91,295.05,10730.0,295.23,297.0,294.91,295.05,10730.0
2025-01-03 09:35:00,295.19,295.19,293.92,294.5,1404.0,295.19,295.19,293.92,294.5,1404.0
2025-01-03 09:40:00,295.74,295.93,295.74,295.93,200.0,295.74,295.93,295.74,295.93,200.0
2025-01-03 09:45:00,295.54,295.54,294.42,294.42,4470.0,295.54,295.54,294.42,294.42,4470.0
2025-01-03 09:50:00,294.52,294.74,293.55,293.81,2932.0,294.52,294.74,293.55,293.81,2932.0
2025-01-03 09:55:00,293.49,294.12,292.71,292.71,12104.0,293.49,294.12,292.71,292.71,12104.0
2025-01-03 10:00:00,293.24,294.0,293.01,294.0,2160.0,293.24,294.0,293.01,294.0,2160.0
2025-01-03 10:05:00,294.8,294.8,294.02,294.31,2754.0,294.8,294.8,294.02,294.31,2754.0
2025-01-03 10:10:00,294.15,294.32,293.72,294.06,2878.0,294.15,294.32,293.72,294.06,2878.0
2025-01-03 10:15:00,294.06,294.06,293.31,293.38,4186.0,294.06,294.06,293.31,293.38,4186.0
2025-01-03 10:20:00,293.38,293.7,292.65,293.69,2457.0,293.38,293.7,292.65,293.69,2457.0
2025-01-03 10:25:00,293.69,294.37,293.69,294.37,1802.0,293.69,294.37,293.69,294.37,1802.0
2025-01-03 10:30:00,293.82,294.41,293.8,294.0,2543.0,293.82,294.41,293.8,294.0,2543.0
2025-01-03 10:35:00,294.13,294.34,293.62,293.82,3696.0,294.13,294.34,293.62,293.82,3696.0
2025-01-03 10:40:00,293.82,293.95,293.54,293.77,4626.0,293.82,293.95,293.54,293.77,4626.0
2025-01-03 10:45:00,293.75,294.3,293.59,293.59,22676.0,293.75,294.3,293.59,293.59,22676.0
2025-01-03 10:50:00,293.7,293.7,293.03,293.05,4939.0,293.7,293.7,293.03,293.05,4939.0
2025-01-03 10:55:00,292.79,293.15,292.7,292.98,2425.0,292.79,293.15,292.7,292.98,2425.0
2025-01-03 11:00:00,293.15,293.5,293.03,293.33,2041.0,293.15,293.5,293.03,293.33,2041.0
2025-01-03 11:05:00,293.3,293.3,292.49,292.62,1326.0,293.3,293.3,292.49,292.62,1326.0
2025-01-03 11:10:00,292.71,292.74,292.54,292.67,3475.0,292.71,292.74,292.54,292.67,3475.0
2025-01-03 11:15:00,292.53,292.96,292.53,292.9,2735.0,292.53,292.96,292.53,292.9,2735.0
2025-01-03 11:20:00,292.96,293.1,292.7,292.88,6480.0,292.96,293.1,292.7,292.88,6480.0
2025-01-03 11:25:00,292.94,293.16,292.75,293.15,10112.0,292.94,293.16,292.75,293.15,10112.0
2025-01-03 11:30:00,293.24,294.18,293.17,293.72,27723.0,293.24,294.18,293.17,293.72,27723.0
2025-01-03 11:35:00,293.63,293.71,293.3,293.38,6954.0,293.63,293.71,293.3,293.38,6954.0
2025-01-03 11:40:00,293.38,293.78,293.25,293.56,4493.0,293.38,293.78,293.25,293.56,4493.0
2025-01-03 11:45:00,293.56,293.72,293.46,293.48,2200.0,293.56,293.72,293.46,293.48,2200.0
2025-01-03 11:50:00,293.59,294.06,293.58,293.63,10198.0,293.59,294.06,293.58,293.63,10198.0
2025-01-03 11:55:00,293.64,293.64,293.22,293.28,7864.0,293.64,293.64,293.22,293.28,7864.0
2025-01-03 12:00:00,293.28,293.78,293.28,293.74,7555.0,293.28,293.78,293.28,293.74,7555.0
2025-01-03 12:05:00,294.0,294.0,293.58,293.66,1800.0,294.0,294.0,293.58,293.66,1800.0
2025-01-03 12:10:00,293.66,293.67,293.02,293.04,1800.0,293.66,293.67,293.02,293.04,1800.0
2025-01-03 12:15:00,292.86,293.34,292.86,293.06,3166.0,292.86,293.34,292.86,293.06,3166.0
2025-01-03 12:20:00,292.95,293.29,292.88,293.29,6166.0,292.95,293.29,292.88,293.29,6166.0
2025-01-03 12:25:00,293.37,293.37,293.06,293.12,2300.0,293.37,293.37,293.06,293.12,2300.0
2025-01-03 12:30:00,293.02,293.33,293.02,293.26,1783.0,293.02,293.33,293.02,293.26,1783.0
2025-01-03 12:35:00,293.36,293.46,293.3,293.36,2145.0,293.36,293.46,293.3,293.36,2145.0
2025-01-03 12:40:00,293.4,293.62,293.34,293.46,4771.0,293.4,293.62,293.34,293.46,4771.0
2025-01-03 12:45:00,293.33,293.78,293.27,293.75,4506.0,293.33,293.78,293.27,293.75,4506.0
2025-01-03 12:50:00,293.77,293.78,293.56,293.56,4573.0,293.77,293.78,293.56,293.56,4573.0
2025-01-03 12:55:00,293.59,293.77,293.54,293.65,4024.0,293.59,293.77,293.54,293.65,4024.0
2025-01-03 13:00:00,293.66,293.69,293.22,293.22,9514.0,293.66,293.69,293.22,293.22,9514.0
2025-01-03 13:05:00,293.23,293.3,293.23,293.3,200.0,293.23,293.3,293.23,293.3,200.0
2025-01-03 13:10:00,293.24,293.43,293.22,293.36,2166.0,293.24,293.43,293.22,293.36,2166.0
2025-01-03 13:15:00,293.22,293.5,293.21,293.25,2817.0,293.22,293.5,293.21,293.25,2817.0
2025-01-03 13:20:00,293.36,293.9,293.32,293.79,38492.0,293.36,293.9,293.32,293.79,38492.0
2025-01-03 13:25:00,293.79,293.93,293.64,293.85,2300.0,293.79,293.93,293.64,293.85,2300.0
2025-01-03 13:30:00,293.9,294.19,293.9,294.1,3393.0,293.9,294.19,293.9,294.1,3393.0
2025-01-03 13:35:00,294.11,294.51,294.1,294.51,2874.0,294.11,294.51,294.1,294.51,2874.0
2025-01-03 13:40:00,294.51,294.95,294.45,294.95,3227.0,294.51,294.95,294.45,294.95,3227.0
2025-01-03 13:45:00,294.97,295.24,294.97,295.17,1722.0,294.97,295.24,294.97,295.17,1722.0
2025-01-03 13:50:00,295.09,295.16,295.05,295.11,1210.0,295.09,295.16,295.05,295.11,1210.0
2025-01-03 13:55:00,295.18,295.21,294.87,294.92,5131.0,295.18,295.21,294.87,294.92,5131.0
2025-01-03 14:00:00,294.97,295.26,294.97,295.26,2532.0,294.97,295.26,294.97,295.26,2532.0
2025-01-03 14:05:00,295.26,295.27,295.07,295.12,2150.0,295.26,295.27,295.07,295.12,2150.0
2025-01-03 14:10:00,295.16,295.27,295.11,295.27,996.0,295.16,295.27,295.11,295.27,996.0
2025-01-03 14:15:00,295.23,295.31,295.12,295.19,2001.0,295.23,295.31,295.12,295.19,2001.0
2025-01-03 14:20:00,295.2,295.29,295.2,295.24,900.0,295.2,295.29,295.2,295.24,900.0
2025-01-03 14:25:00,295.12,295.12,295.04,295.1,1800.0,295.12,295.12,295.04,295.1,1800.0
2025-01-03 14:30:00,295.18,295.2,294.75,294.77,2400.0,295.18,295.2,294.75,294.77,2400.0
2025-01-03 14:35:00,294.88,294.88,294.6,294.61,2558.0,294.88,294.88,294.6,294.61,2558.0
2025-01-03 14:40:00,294.52,294.7,294.31,294.31,1712.0,294.52,294.7,294.31,294.31,1712.0
2025-01-03 14:45:00,294.47,294.57,294.26,294.46,3340.0,294.47,294.57,294.26,294.46,3340.0
2025-01-03 14:50:00,294.37,294.41,294.17,294.18,1840.0,294.37,294.41,294.17,294.18,1840.0
2025-01-03 14:55:00,294.19,294.36,294.05,294.22,3456.0,294.19,294.36,294.05,294.22,3456.0
2025-01-03 15:00:00,294.13,294.13,293.8,293.8,1720.0,294.13,294.13,293.8,293.8,1720.0
2025-01-03 15:05:00,293.68,294.14,293.56,293.96,14348.0,293.68,294.14,293.56,293.96,14348.0
2025-01-03 15:10:00,293.92,294.03,293.78,293.92,8138.0,293.92,294.03,293.78,293.92,8138.0
2025-01-03 15:15:00,293.9,294.02,293.69,293.72,5140.0,293.9,294.02,293.69,293.72,5140.0
2025-01-03 15:20:00,293.66,294.05,293.47,293.93,14967.0,293.66,294.05,293.47,293.93,14967.0
2025-01-03 15:25:00,293.77,294.13,293.68,293.88,5617.0,293.77,294.13,293.68,293.88,5617.0
2025-01-03 15:30:00,293.98,294.3,293.86,294.23,8057.0,293.98,294.3,293.86,294.23,8057.0
2025-01-03 15:35:00,294.21,294.42,294.01,294.01,7405.0,294.21,294.42,294.01,294.01,7405.0
2025-01-03 15:40:00,294.1,294.11,293.86,294.05,5320.0,294.1,294.11,293.86,294.05,5320.0
2025-01-03 15:45:00,294.06,294.06,293.61,293.63,13312.0,294.06,294.06,293.61,293.63,13312.0
2025-01-03 15:50:00,293.78,294.12,293.57,293.81,15838.0,293.78,294.12,293.57,293.81,15838.0
2025-01-03 15:55:00,293.96,294.35,293.96,294.01,60217.0,293.96,294.35,293.96,294.01,60217.0
2025-01-06 09:30:00,293.11,294.37,292.36,294.37,26985.0,293.11,294.37,292.36,294.37,26985.0
2025-01-06 09:35:00,294.19,294.21,293.68,294.0,4559.0,294.19,294.21,293.68,294.0,4559.0
2025-01-06 09:40:00,293.96,296.66,293.94,296.35,10150.0,293.96,296.66,293.94,296.35,10150.0
2025-01-06 09:45:00,296.43,296.91,296.31,296.57,6554.0,296.43,296.91,296.31,296.57,6554.0
2025-01-06 09:50:00,296.5,296.5,295.25,295.34,9710.0,296.5,296.5,295.25,295.34,9710.0
2025-01-06 09:55:00,295.38,295.66,295.11,295.11,15120.0,295.38,295.66,295.11,295.11,15120.0
2025-01-06 10:00:00,295.12,295.94,295.11,295.68,14944.0,295.12,295.94,295.11,295.68,14944.0
2025-01-06 10:05:00,295.44,296.19,295.44,296.04,13103.0,295.44,296.19,295.44,296.04,13103.0
2025-01-06 10:10:00,296.04,296.17,295.14,295.57,32988.0,296.04,296.17,295.14,295.57,32988.0
2025-01-06 10:15:00,295.57,295.82,295.15,295.82,9331.0,295.57,295.82,295.15,295.82,9331.0
2025-01-06 10:20:00,295.73,295.9,295.2,295.2,11350.0,295.73,295.9,295.2,295.2,11350.0
2025-01-06 10:25:00,295.24,295.46,294.99,295.35,4173.0,295.24,295.46,294.99,295.35,4173.0
2025-01-06 10:30:00,295.2,295.47,294.79,295.21,16772.0,295.2,295.47,294.79,295.21,16772.0
2025-01-06 10:35:00,295.0,295.77,294.91,295.41,10995.0,295.0,295.77,294.91,295.41,10995.0
2025-01-06 10:40:00,295.6,295.92,295.6,295.78,6564.0,295.6,295.92,295.6,295.78,6564.0
2025-01-06 10:45:00,295.93,296.2,295.77,295.83,4415.0,295.93,296.2,295.77,295.83,4415.0
2025-01-06 10:50:00,295.83,296.0,295.78,295.96,4109.0,295.83,296.0,295.78,295.96,4109.0
2025-01-06 10:55:00,295.92,296.22,295.63,296.09,4507.0,295.92,296.22,295.63,296.09,4507.0
2025-01-06 11:00:00,296.1,296.1,295.62,296.09,4039.0,296.1,296.1,295.62,296.09,4039.0
2025-01-06 11:05:00,296.18,296.18,295.68,295.68,2035.0,296.18,296.18,295.68,295.68,2035.0
2025-01-06 11:10:00,295.85,296.05,295.68,295.98,4870.0,295.85,296.05,295.68,295.98,4870.0
2025-01-06 11:15:00,295.98,296.25,295.94,296.25,4296.0,295.98,296.25,295.94,296.25,4296.0
2025-01-06 11:20:00,296.24,296.58,296.23,296.35,3493.0,296.24,296.58,296.23,296.35,3493.0
2025-01-06 11:25:00,296.34,296.35,296.09,296.26,16273.0,296.34,296.35,296.09,296.26,16273.0
2025-01-06 11:30:00,296.21,296.24,295.65,295.68,9201.0,296.21,296.24,295.65,295.68,9201.0
2025-01-06 11:35:00,295.69,295.7,295.12,295.4,5473.0,295.69,295.7,295.12,295.4,5473.0
2025-01-06 11:40:00,295.6,295.62,295.24,295.41,3039.0,295.6,295.62,295.24,295.41,3039.0
2025-01-06 11:45:00,295.2,295.21,294.85,295.0,4225.0,295.2,295.21,294.85,295.0,4225.0
2025-01-06 11:50:00,294.97,295.22,294.94,295.22,6077.0,294.97,295.22,294.94,295.22,6077.0
2025-01-06 11:55:00,295.31,295.54,295.19,295.48,2166.0,295.31,295.54,295.19,295.48,2166.0
2025-01-06 12:00:00,295.33,295.33,295.1,295.1,2343.0,295.33,295.33,295.1,295.1,2343.0
2025-01-06 12:05:00,295.45,295.74,295.32,295.74,1197.0,295.45,295.74,295.32,295.74,1197.0
2025-01-06 12:10:00,295.66,295.66,295.4,295.49,2519.0,295.66,295.66,295.4,295.49,2519.0
2025-01-06 12:15:00,295.51,295.51,295.33,295.38,1540.0,295.51,295.51,295.33,295.38,1540.0
2025-01-06 12:20:00,295.45,295.46,295.13,295.17,2119.0,295.45,295.46,295.13,295.17,2119.0
2025-01-06 12:25:00,295.03,295.1,294.39,294.68,5189.0,295.03,295.1,294.39,294.68,5189.0
2025-01-06 12:30:00,294.65,295.08,294.63,294.75,3727.0,294.65,295.08,294.63,294.75,3727.0
2025-01-06 12:35:00,294.69,294.75,294.28,294.28,5199.0,294.69,294.75,294.28,294.28,5199.0
2025-01-06 12:40:00,294.63,294.63,293.72,293.72,3556.0,294.63,294.63,293.72,293.72,3556.0
2025-01-06 12:45:00,293.84,294.03,293.72,293.72,6146.0,293.84,294.03,293.72,293.72,6146.0
2025-01-06 12:50:00,293.67,293.76,293.58,293.76,3354.0,293.67,293.76,293.58,293.76,3354.0
2025-01-06 12:55:00,293.67,293.75,293.53,293.58,5722.0,293.67,293.75,293.53,293.58,5722.0
2025-01-06 13:00:00,293.44,293.44,292.63,293.11,6248.0,293.44,293.44,292.63,293.11,6248.0
2025-01-06 13:05:00,293.11,293.11,292.94,293.05,1552.0,293.11,293.11,292.94,293.05,1552.0
2025-01-06 13:10:00,293.03,293.41,293.02,293.21,2826.0,293.03,293.41,293.02,293.21,2826.0
2025-01-06 13:15:00,293.12,293.23,292.87,293.04,7130.0,293.12,293.23,292.87,293.04,7130.0
2025-01-06 13:20:00,293.11,293.35,293.02,293.19,3132.0,293.11,293.35,293.02,293.19,3132.0
2025-01-06 13:25:00,293.2,293.35,293.1,293.2,2235.0,293.2,293.35,293.1,293.2,2235.0
2025-01-06 13:30:00,293.2,293.2,292.89,292.94,4767.0,293.2,293.2,292.89,292.94,4767.0
2025-01-06 13:35:00,292.87,293.05,292.83,292.97,4620.0,292.87,293.05,292.83,292.97,4620.0
2025-01-06 13:40:00,292.9,292.9,292.74,292.81,2022.0,292.9,292.9,292.74,292.81,2022.0
2025-01-06 13:45:00,292.76,292.76,292.21,292.57,4400.0,292.76,292.76,292.21,292.57,4400.0
2025-01-06 13:50:00,292.61,292.97,292.61,292.71,8088.0,292.61,292.97,292.61,292.71,8088.0
2025-01-06 13:55:00,292.81,293.02,292.51,292.51,4166.0,292.81,293.02,292.51,292.51,4166.0
2025-01-06 14:00:00,292.56,292.56,291.8,291.87,6657.0,292.56,292.56,291.8,291.87,6657.0
2025-01-06 14:05:00,291.9,292.15,291.81,292.11,3665.0,291.9,292.15,291.81,292.11,3665.0
2025-01-06 14:10:00,291.92,292.2,291.91,292.15,400.0,291.92,292.2,291.91,292.15,400.0
2025-01-06 14:15:00,292.23,292.3,292.21,292.23,1622.0,292.23,292.3,292.21,292.23,1622.0
2025-01-06 14:20:00,292.26,292.43,292.09,292.09,2415.0,292.26,292.43,292.09,292.09,2415.0
2025-01-06 14:25:00,292.19,292.27,292.07,292.07,2191.0,292.19,292.27,292.07,292.07,2191.0
2025-01-06 14:30:00,292.06,292.06,291.82,291.93,1400.0,292.06,292.06,291.82,291.93,1400.0
2025-01-06 14:35:00,291.76,291.81,291.52,291.68,2501.0,291.76,291.81,291.52,291.68,2501.0
2025-01-06 14:40:00,291.75,291.93,291.57,291.8,2100.0,291.75,291.93,291.57,291.8,2100.0
2025-01-06 14:45:00,291.81,291.91,291.59,291.61,5226.0,291.81,291.91,291.59,291.61,5226.0
2025-01-06 14:50:00,291.61,291.61,291.22,291.49,3154.0,291.61,291.61,291.22,291.49,3154.0
2025-01-06 14:55:00,291.49,291.63,291.23,291.41,3601.0,291.49,291.63,291.23,291.41,3601.0
2025-01-06 15:00:00,291.29,291.45,291.18,291.45,5023.0,291.29,291.45,291.18,291.45,5023.0
2025-01-06 15:05:00,291.58,291.66,291.46,291.62,3250.0,291.58,291.66,291.46,291.62,3250.0
2025-01-06 15:10:00,291.56,291.59,291.35,291.37,3272.0,291.56,291.59,291.35,291.37,3272.0
2025-01-06 15:15:00,291.33,291.57,291.33,291.39,1600.0,291.33,291.57,291.33,291.39,1600.0
2025-01-06 15:20:00,291.48,291.86,291.47,291.86,6898.0,291.48,291.86,291.47,291.86,6898.0
2025-01-06 15:25:00,291.85,292.08,291.79,291.96,3100.0,291.85,292.08,291.79,291.96,3100.0
2025-01-06 15:30:00,292.01,292.16,291.81,291.81,8380.0,292.01,292.16,291.81,291.81,8380.0
2025-01-06 15:35:00,291.94,292.17,291.83,291.9,6900.0,291.94,292.17,291.83,291.9,6900.0
2025-01-06 15:40:00,291.84,292.17,291.83,292.09,3478.0,291.84,292.17,291.83,292.09,3478.0
2025-01-06 15:45:00,292.06,292.12,291.84,291.95,4150.0,292.06,292.12,291.84,291.95,4150.0
2025-01-06 15:50:00,292.01,292.77,292.0,292.44,13184.0,292.01,292.77,292.0,292.44,13184.0
2025-01-06 15:55:00,292.34,292.65,292.21,292.51,56628.0,292.34,292.65,292.21,292.51,56628.0
2025-01-07 09:30:00,290.72,292.97,290.0,291.98,23079.0,290.72,292.97,290.0,291.98,23079.0
2025-01-07 09:35:00,292.19,292.19,291.61,291.84,600.0,292.19,292.19,291.61,291.84,600.0
2025-01-07 09:40:00,292.26,293.06,292.26,292.92,3177.0,292.26,293.06,292.26,292.92,3177.0
2025-01-07 09:45:00,292.97,293.87,292.96,293.87,1700.0,292.97,293.87,292.96,293.87,1700.0
2025-01-07 09:50:00,293.59,294.41,293.59,294.41,3500.0,293.59,294.41,293.59,294.41,3500.0
2025-01-07 09:55:00,294.66,294.7,294.19,294.51,10238.0,294.66,294.7,294.19,294.51,10238.0
2025-01-07 10:00:00,294.29,294.29,293.1,293.32,17563.0,294.29,294.29,293.1,293.32,17563.0
2025-01-07 10:05:00,293.32,293.33,292.03,292.03,4073.0,293.32,293.33,292.03,292.03,4073.0
2025-01-07 10:10:00,292.14,292.74,291.8,292.06,4196.0,292.14,292.74,291.8,292.06,4196.0
2025-01-07 10:15:00,292.05,292.09,291.49,292.05,3033.0,292.05,292.09,291.49,292.05,3033.0
2025-01-07 10:20:00,292.14,293.12,292.14,292.92,4894.0,292.14,293.12,292.14,292.92,4894.0
2025-01-07 10:25:00,292.94,293.34,292.8,292.8,1755.0,292.94,293.34,292.8,292.8,1755.0
2025-01-07 10:30:00,292.8,292.8,291.49,291.49,4519.0,292.8,292.8,291.49,291.49,4519.0
2025-01-07 10:35:00,291.68,292.12,290.8,290.92,6567.0,291.68,292.12,290.8,290.92,6567.0
2025-01-07 10:40:00,291.18,291.32,290.76,291.15,15027.0,291.18,291.32,290.76,291.15,15027.0
2025-01-07 10:45:00,291.15,291.15,290.26,290.9,6580.0,291.15,291.15,290.26,290.9,6580.0
2025-01-07 10:50:00,291.18,291.95,291.18,291.94,979.0,291.18,291.95,291.18,291.94,979.0
2025-01-07 10:55:00,291.97,292.42,291.97,292.42,1661.0,291.97,292.42,291.97,292.42,1661.0
2025-01-07 11:00:00,292.45,292.45,292.28,292.28,2058.0,292.45,292.45,292.28,292.28,2058.0
2025-01-07 11:05:00,292.25,292.86,292.18,292.86,2910.0,292.25,292.86,292.18,292.86,2910.0
2025-01-07 11:10:00,292.43,292.66,292.29,292.65,3125.0,292.43,292.66,292.29,292.65,3125.0
2025-01-07 11:15:00,292.73,292.79,292.44,292.68,9100.0,292.73,292.79,292.44,292.68,9100.0
2025-01-07 11:20:00,292.91,293.06,292.65,292.84,1540.0,292.91,293.06,292.65,292.84,1540.0
2025-01-07 11:25:00,292.78,293.16,292.63,293.16,1547.0,292.78,293.16,292.63,293.16,1547.0
2025-01-07 11:30:00,292.95,292.95,292.22,292.22,2065.0,292.95,292.95,292.22,292.22,2065.0
2025-01-07 11:35:00,292.19,292.38,291.74,292.35,2206.0,292.19,292.38,291.74,292.35,2206.0
2025-01-07 11:40:00,292.61,292.62,292.22,292.26,1092.0,292.61,292.62,292.22,292.26,1092.0
2025-01-07 11:45:00,292.37,292.59,292.36,292.59,312.0,292.37,292.59,292.36,292.59,312.0
2025-01-07 11:50:00,292.16,292.16,291.31,291.31,3164.0,292.16,292.16,291.31,291.31,3164.0
2025-01-07 11:55:00,291.44,291.57,291.27,291.38,800.0,291.44,291.57,291.27,291.38,800.0
2025-01-07 12:00:00,291.37,291.59,291.28,291.4,1100.0,291.37,291.59,291.28,291.4,1100.0
2025-01-07 12:05:00,291.1,291.37,291.07,291.28,1710.0,291.1,291.37,291.07,291.28,1710.0
2025-01-07 12:10:00,291.18,291.89,291.16,291.73,2010.0,291.18,291.89,291.16,291.73,2010.0
2025-01-07 12:15:00,291.76,291.99,291.71,291.85,2200.0,291.76,291.99,291.71,291.85,2200.0
2025-01-07 12:20:00,291.89,291.89,291.61,291.61,1410.0,291.89,291.89,291.61,291.61,1410.0
2025-01-07 12:25:00,291.35,291.4,291.08,291.4,1813.0,291.35,291.4,291.08,291.4,1813.0
2025-01-07 12:30:00,291.42,291.76,291.26,291.76,2177.0,291.42,291.76,291.26,291.76,2177.0
2025-01-07 12:35:00,291.55,291.7,291.16,291.43,1851.0,291.55,291.7,291.16,291.43,1851.0
2025-01-07 12:40:00,291.24,291.24,291.03,291.03,606.0,291.24,291.24,291.03,291.03,606.0
2025-01-07 12:45:00,290.98,291.15,290.67,290.91,3469.0,290.98,291.15,290.67,290.91,3469.0
2025-01-07 12:50:00,290.81,290.83,290.64,290.83,1147.0,290.81,290.83,290.64,290.83,1147.0
2025-01-07 12:55:00,290.76,291.08,290.76,291.0,2624.0,290.76,291.08,290.76,291.0,2624.0
2025-01-07 13:00:00,290.77,291.03,290.77,291.03,1744.0,290.77,291.03,290.77,291.03,1744.0
2025-01-07 13:05:00,290.83,291.12,290.83,290.98,601.0,290.83,291.12,290.83,290.98,601.0
2025-01-07 13:10:00,291.03,291.2,291.03,291.2,694.0,291.03,291.2,291.03,291.2,694.0
2025-01-07 13:15:00,291.1,291.55,291.09,291.38,3858.0,291.1,291.55,291.09,291.38,3858.0
2025-01-07 13:20:00,291.58,291.73,291.37,291.73,2000.0,291.58,291.73,291.37,291.73,2000.0
2025-01-07 13:25:00,291.75,291.8,291.54,291.56,3090.0,291.75,291.8,291.54,291.56,3090.0
2025-01-07 13:30:00,291.55,291.57,291.36,291.47,1604.0,291.55,291.57,291.36,291.47,1604.0
2025-01-07 13:35:00,291.39,291.55,291.13,291.4,8596.0,291.39,291.55,291.13,291.4,8596.0
2025-01-07 13:40:00,291.38,291.38,291.11,291.18,1300.0,291.38,291.38,291.11,291.18,1300.0
2025-01-07 13:45:00,291.18,291.28,291.08,291.19,1542.0,291.18,291.28,291.08,291.19,1542.0
2025-01-07 13:50:00,291.19,291.26,291.06,291.26,1444.0,291.19,291.26,291.06,291.26,1444.0
2025-01-07 13:55:00,291.06,291.19,290.9,290.98,1817.0,291.06,291.19,290.9,290.98,1817.0
2025-01-07 14:00:00,291.02,291.04,290.89,291.03,1372.0,291.02,291.04,290.89,291.03,1372.0
2025-01-07 14:05:00,290.93,291.4,290.93,291.4,3072.0,290.93,291.4,290.93,291.4,3072.0
2025-01-07 14:10:00,291.38,291.61,291.38,291.47,6702.0,291.38,291.61,291.38,291.47,6702.0
2025-01-07 14:15:00,291.48,291.48,291.22,291.23,2894.0,291.48,291.48,291.22,291.23,2894.0
2025-01-07 14:20:00,291.36,291.52,291.18,291.18,2522.0,291.36,291.52,291.18,291.18,2522.0
2025-01-07 14:25:00,291.21,291.6,291.21,291.53,1836.0,291.21,291.6,291.21,291.53,1836.0
2025-01-07 14:30:00,291.48,291.6,291.31,291.44,3888.0,291.48,291.6,291.31,291.44,3888.0
2025-01-07 14:35:00,291.42,291.6,291.14,291.22,1796.0,291.42,291.6,291.14,291.22,1796.0
2025-01-07 14:40:00,290.97,291.21,290.86,291.2,2911.0,290.97,291.21,290.86,291.2,2911.0
2025-01-07 14:45:00,291.25,291.31,290.75,290.75,3459.0,291.25,291.31,290.75,290.75,3459.0
2025-01-07 14:50:00,290.78,290.96,290.78,290.93,900.0,290.78,290.96,290.78,290.93,900.0
2025-01-07 14:55:00,290.94,291.08,290.85,290.86,2272.0,290.94,291.08,290.85,290.86,2272.0
2025-01-07 15:00:00,290.84,290.84,290.43,290.56,2400.0,290.84,290.84,290.43,290.56,2400.0
2025-01-07 15:05:00,290.41,290.56,290.19,290.51,25020.0,290.41,290.56,290.19,290.51,25020.0
2025-01-07 15:10:00,290.39,290.66,290.26,290.54,5191.0,290.39,290.66,290.26,290.54,5191.0
2025-01-07 15:15:00,290.63,290.7,290.32,290.32,3728.0,290.63,290.7,290.32,290.32,3728.0
2025-01-07 15:20:00,290.28,290.35,289.8,289.8,4586.0,290.28,290.35,289.8,289.8,4586.0
2025-01-07 15:25:00,289.81,289.98,289.59,289.75,4434.0,289.81,289.98,289.59,289.75,4434.0
2025-01-07 15:30:00,289.66,289.77,289.45,289.45,4871.0,289.66,289.77,289.45,289.45,4871.0
2025-01-07 15:35:00,289.31,289.44,289.03,289.44,3107.0,289.31,289.44,289.03,289.44,3107.0
2025-01-07 15:40:00,289.56,289.95,289.56,289.68,3600.0,289.56,289.95,289.56,289.68,3600.0
2025-01-07 15:45:00,289.75,290.0,289.48,290.0,5092.0,289.75,290.0,289.48,290.0,5092.0
2025-01-07 15:50:00,289.85,290.81,289.85,290.75,14170.0,289.85,290.81,289.85,290.75,14170.0
2025-01-07 15:55:00,290.75,291.1,290.61,290.71,34429.0,290.75,291.1,290.61,290.71,34429.0
2025-01-08 09:30:00,294.16,295.03,292.75,294.42,23037.0,294.16,295.03,292.75,294.42,23037.0
2025-01-08 09:35:00,294.84,296.74,294.84,295.0,4597.0,294.84,296.74,294.84,295.0,4597.0
2025-01-08 09:40:00,295.06,295.41,293.82,294.79,5136.0,295.06,295.41,293.82,294.79,5136.0
2025-01-08 09:45:00,294.86,295.03,294.14,294.66,7700.0,294.86,295.03,294.14,294.66,7700.0
2025-01-08 09:50:00,294.37,294.78,293.41,294.57,16976.0,294.37,294.78,293.41,294.57,16976.0
2025-01-08 09:55:00,294.45,294.83,293.94,293.96,14148.0,294.45,294.83,293.94,293.96,14148.0
2025-01-08 10:00:00,294.02,295.01,293.92,294.84,8802.0,294.02,295.01,293.92,294.84,8802.0
2025-01-08 10:05:00,294.75,294.97,294.35,294.35,2989.0,294.75,294.97,294.35,294.35,2989.0
2025-01-08 10:10:00,294.43,294.64,293.83,294.0,21878.0,294.43,294.64,293.83,294.0,21878.0
2025-01-08 10:15:00,294.0,294.55,293.98,294.53,3752.0,294.0,294.55,293.98,294.53,3752.0
2025-01-08 10:20:00,294.4,295.24,294.16,295.06,11691.0,294.4,295.24,294.16,295.06,11691.0
2025-01-08 10:25:00,295.17,295.7,295.11,295.33,2099.0,295.17,295.7,295.11,295.33,2099.0
2025-01-08 10:30:00,295.51,295.52,295.2,295.29,2491.0,295.51,295.52,295.2,295.29,2491.0
2025-01-08 10:35:00,295.43,296.23,295.31,295.98,11146.0,295.43,296.23,295.31,295.98,11146.0
2025-01-08 10:40:00,295.99,296.31,295.85,295.89,4433.0,295.99,296.31,295.85,295.89,4433.0
2025-01-08 10:45:00,295.93,296.51,295.63,296.35,10649.0,295.93,296.51,295.63,296.35,10649.0
2025-01-08 10:50:00,296.6,297.34,296.6,297.34,3003.0,296.6,297.34,296.6,297.34,3003.0
2025-01-08 10:55:00,297.44,297.69,297.3,297.3,10920.0,297.44,297.69,297.3,297.3,10920.0
2025-01-08 11:00:00,297.46,297.64,297.28,297.49,6099.0,297.46,297.64,297.28,297.49,6099.0
2025-01-08 11:05:00,297.48,298.14,297.24,298.12,23388.0,297.48,298.14,297.24,298.12,23388.0
2025-01-08 11:10:00,297.98,298.04,297.0,297.05,7736.0,297.98,298.04,297.0,297.05,7736.0
2025-01-08 11:15:00,297.01,297.1,296.68,297.01,4555.0,297.01,297.1,296.68,297.01,4555.0
2025-01-08 11:20:00,297.01,297.82,297.01,297.55,5946.0,297.01,297.82,297.01,297.55,5946.0
2025-01-08 11:25:00,297.66,297.75,296.99,297.31,2178.0,297.66,297.75,296.99,297.31,2178.0
2025-01-08 11:30:00,297.32,297.5,296.93,297.29,12018.0,297.32,297.5,296.93,297.29,12018.0
2025-01-08 11:35:00,297.25,297.8,297.24,297.8,1487.0,297.25,297.8,297.24,297.8,1487.0
2025-01-08 11:40:00,297.8,298.7,297.72,297.81,9725.0,297.8,298.7,297.72,297.81,9725.0
2025-01-08 11:45:00,297.82,297.91,297.16,297.19,6012.0,297.82,297.91,297.16,297.19,6012.0
2025-01-08 11:50:00,297.25,297.25,296.88,296.88,1100.0,297.25,297.25,296.88,296.88,1100.0
2025-01-08 11:55:00,297.06,297.06,296.27,296.31,3040.0,297.06,297.06,296.27,296.31,3040.0
2025-01-08 12:00:00,296.33,296.33,295.75,295.81,2577.0,296.33,296.33,295.75,295.81,2577.0
2025-01-08 12:05:00,295.87,295.88,295.14,295.14,1839.0,295.87,295.88,295.14,295.14,1839.0
2025-01-08 12:10:00,295.17,295.39,294.54,294.54,2713.0,295.17,295.39,294.54,294.54,2713.0
2025-01-08 12:15:00,294.63,295.3,294.61,295.3,16240.0,294.63,295.3,294.61,295.3,16240.0
2025-01-08 12:20:00,295.26,295.38,294.94,295.0,2737.0,295.26,295.38,294.94,295.0,2737.0
2025-01-08 12:25:00,295.17,295.24,294.58,294.85,22453.0,295.17,295.24,294.58,294.85,22453.0
2025-01-08 12:30:00,294.82,295.25,294.69,295.06,2881.0,294.82,295.25,294.69,295.06,2881.0
2025-01-08 12:35:00,295.14,295.3,294.94,295.3,2434.0,295.14,295.3,294.94,295.3,2434.0
2025-01-08 12:40:00,295.38,295.69,295.28,295.3,2873.0,295.38,295.69,295.28,295.3,2873.0
2025-01-08 12:45:00,295.38,295.44,295.05,295.05,2402.0,295.38,295.44,295.05,295.05,2402.0
2025-01-08 12:50:00,295.08,295.38,295.08,295.15,1100.0,295.08,295.38,295.08,295.15,1100.0
2025-01-08 12:55:00,295.31,295.65,295.31,295.4,2354.0,295.31,295.65,295.31,295.4,2354.0
2025-01-08 13:00:00,295.29,296.19,295.29,296.18,4645.0,295.29,296.19,295.29,296.18,4645.0
2025-01-08 13:05:00,296.15,296.26,295.92,296.16,1752.0,296.15,296.26,295.92,296.16,1752.0
2025-01-08 13:10:00,296.17,296.24,296.16,296.24,2028.0,296.17,296.24,296.16,296.24,2028.0
2025-01-08 13:15:00,296.11,296.5,296.08,296.5,1729.0,296.11,296.5,296.08,296.5,1729.0
2025-01-08 13:20:00,296.54,296.55,296.04,296.38,2935.0,296.54,296.55,296.04,296.38,2935.0
2025-01-08 13:25:00,296.41,296.82,296.41,296.56,4000.0,296.41,296.82,296.41,296.56,4000.0
2025-01-08 13:30:00,296.37,296.47,296.22,296.22,978.0,296.37,296.47,296.22,296.22,978.0
2025-01-08 13:35:00,296.38,296.64,296.28,296.54,3261.0,296.38,296.64,296.28,296.54,3261.0
2025-01-08 13:40:00,296.66,296.66,296.34,296.4,1295.0,296.66,296.66,296.34,296.4,1295.0
2025-01-08 13:45:00,296.4,296.4,295.92,295.96,1000.0,296.4,296.4,295.92,295.96,1000.0
2025-01-08 13:50:00,295.81,295.81,295.2,295.21,648.0,295.81,295.81,295.2,295.21,648.0
2025-01-08 13:55:00,295.41,295.89,295.09,295.88,3973.0,295.41,295.89,295.09,295.88,3973.0
2025-01-08 14:00:00,295.88,295.89,295.06,295.48,3661.0,295.88,295.89,295.06,295.48,3661.0
2025-01-08 14:05:00,295.55,296.51,295.38,296.51,5910.0,295.55,296.51,295.38,296.51,5910.0
2025-01-08 14:10:00,295.98,295.98,295.38,295.38,1808.0,295.98,295.98,295.38,295.38,1808.0
2025-01-08 14:15:00,295.45,295.8,295.37,295.45,3131.0,295.45,295.8,295.37,295.45,3131.0
2025-01-08 14:20:00,295.53,296.11,295.39,296.0,5753.0,295.53,296.11,295.39,296.0,5753.0
2025-01-08 14:25:00,295.87,296.1,295.7,295.7,6755.0,295.87,296.1,295.7,295.7,6755.0
2025-01-08 14:30:00,295.7,295.7,295.06,295.13,7250.0,295.7,295.7,295.06,295.13,7250.0
2025-01-08 14:35:00,294.94,294.95,294.64,294.65,10643.0,294.94,294.95,294.64,294.65,10643.0
2025-01-08 14:40:00,294.63,294.92,294.44,294.75,12801.0,294.63,294.92,294.44,294.75,12801.0
2025-01-08 14:45:00,294.75,295.06,294.71,295.03,6158.0,294.75,295.06,294.71,295.03,6158.0
2025-01-08 14:50:00,295.15,295.19,294.82,295.04,3881.0,295.15,295.19,294.82,295.04,3881.0
2025-01-08 14:55:00,295.11,295.25,295.06,295.15,4582.0,295.11,295.25,295.06,295.15,4582.0
2025-01-08 15:00:00,295.2,295.35,295.12,295.29,2422.0,295.2,295.35,295.12,295.29,2422.0
2025-01-08 15:05:00,295.2,295.2,294.85,294.85,4210.0,295.2,295.2,294.85,294.85,4210.0
2025-01-08 15:10:00,294.7,295.29,294.48,294.48,4287.0,294.7,295.29,294.48,294.48,4287.0
2025-01-08 15:15:00,294.55,295.26,294.54,295.16,4252.0,294.55,295.26,294.54,295.16,4252.0
2025-01-08 15:20:00,295.19,295.34,295.1,295.21,3050.0,295.19,295.34,295.1,295.21,3050.0
2025-01-08 15:25:00,295.27,295.69,295.21,295.69,5499.0,295.27,295.69,295.21,295.69,5499.0
2025-01-08 15:30:00,295.55,295.67,295.24,295.24,5197.0,295.55,295.67,295.24,295.24,5197.0
2025-01-08 15:35:00,295.45,295.47,295.16,295.17,4317.0,295.45,295.47,295.16,295.17,4317.0
2025-01-08 15:40:00,295.06,295.69,294.95,295.64,8465.0,295.06,295.69,294.95,295.64,8465.0
2025-01-08 15:45:00,295.64,295.64,295.29,295.3,7023.0,295.64,295.64,295.29,295.3,7023.0
2025-01-08 15:50:00,295.29,296.0,295.22,296.0,17869.0,295.29,296.0,295.22,296.0,17869.0
2025-01-08 15:55:00,295.86,296.48,295.86,296.34,66938.0,295.86,296.48,295.86,296.34,66938.0
2025-01-10 09:30:00,291.37,292.61,291.03,292.61,56831.0,291.37,292.61,291.03,292.61,56831.0
2025-01-10 09:35:00,292.0,292.02,290.34,290.8,26094.0,292.0,292.02,290.34,290.8,26094.0
2025-01-10 09:40:00,291.2,291.84,290.5,291.79,5309.0,291.2,291.84,290.5,291.79,5309.0
2025-01-10 09:45:00,291.98,292.22,291.5,291.69,8963.0,291.98,292.22,291.5,291.69,8963.0
2025-01-10 09:50:00,291.41,291.68,290.84,291.68,6800.0,291.41,291.68,290.84,291.68,6800.0
2025-01-10 09:55:00,291.6,292.08,291.19,291.28,9973.0,291.6,292.08,291.19,291.28,9973.0
2025-01-10 10:00:00,291.26,291.26,289.81,289.81,7407.0,291.26,291.26,289.81,289.81,7407.0
2025-01-10 10:05:00,289.82,289.82,289.2,289.2,1769.0,289.82,289.82,289.2,289.2,1769.0
2025-01-10 10:10:00,289.44,289.44,288.7,288.7,4276.0,289.44,289.44,288.7,288.7,4276.0
2025-01-10 10:15:00,288.64,289.52,288.57,289.4,14018.0,288.64,289.52,288.57,289.4,14018.0
2025-01-10 10:20:00,289.47,289.86,289.47,289.81,4534.0,289.47,289.86,289.47,289.81,4534.0
2025-01-10 10:25:00,289.58,290.11,289.58,290.11,3197.0,289.58,290.11,289.58,290.11,3197.0
2025-01-10 10:30:00,289.69,290.07,289.6,289.81,6034.0,289.69,290.07,289.6,289.81,6034.0
2025-01-10 10:35:00,289.85,289.9,289.41,289.41,10184.0,289.85,289.9,289.41,289.41,10184.0
2025-01-10 10:40:00,289.43,289.84,288.56,288.88,2087.0,289.43,289.84,288.56,288.88,2087.0
2025-01-10 10:45:00,288.78,289.23,288.44,288.94,7248.0,288.78,289.23,288.44,288.94,7248.0
2025-01-10 10:50:00,288.81,289.1,287.57,287.81,5606.0,288.81,289.1,287.57,287.81,5606.0
2025-01-10 10:55:00,288.12,288.12,287.45,287.47,2840.0,288.12,288.12,287.45,287.47,2840.0
2025-01-10 11:00:00,287.65,287.65,286.73,287.05,5211.0,287.65,287.65,286.73,287.05,5211.0
2025-01-10 11:05:00,286.95,286.95,286.28,286.56,3922.0,286.95,286.95,286.28,286.56,3922.0
2025-01-10 11:10:00,286.7,287.07,286.23,287.0,3529.0,286.7,287.07,286.23,287.0,3529.0
2025-01-10 11:15:00,286.97,287.19,286.77,286.83,3727.0,286.97,287.19,286.77,286.83,3727.0
2025-01-10 11:20:00,286.91,287.29,286.91,287.16,2898.0,286.91,287.29,286.91,287.16,2898.0
2025-01-10 11:25:00,287.22,287.22,286.93,287.02,1910.0,287.22,287.22,286.93,287.02,1910.0
2025-01-10 11:30:00,286.8,287.22,286.72,286.8,4327.0,286.8,287.22,286.72,286.8,4327.0
2025-01-10 11:35:00,286.67,286.7,286.24,286.31,3918.0,286.67,286.7,286.24,286.31,3918.0
2025-01-10 11:40:00,286.39,287.08,286.39,287.02,3660.0,286.39,287.08,286.39,287.02,3660.0
2025-01-10 11:45:00,287.02,287.06,286.09,286.21,2809.0,287.02,287.06,286.09,286.21,2809.0
2025-01-10 11:50:00,286.38,286.61,286.23,286.46,4680.0,286.38,286.61,286.23,286.46,4680.0
2025-01-10 11:55:00,286.37,286.37,285.75,285.75,1940.0,286.37,286.37,285.75,285.75,1940.0
2025-01-10 12:00:00,285.76,285.96,285.7,285.77,3740.0,285.76,285.96,285.7,285.77,3740.0
2025-01-10 12:05:00,285.81,285.88,285.72,285.83,787.0,285.81,285.88,285.72,285.83,787.0
2025-01-10 12:10:00,285.72,286.14,285.66,286.14,6932.0,285.72,286.14,285.66,286.14,6932.0
2025-01-10 12:15:00,286.14,286.18,285.9,286.05,4185.0,286.14,286.18,285.9,286.05,4185.0
2025-01-10 12:20:00,286.06,286.06,285.51,285.69,4822.0,286.06,286.06,285.51,285.69,4822.0
2025-01-10 12:25:00,285.69,286.33,285.68,286.32,6827.0,285.69,286.33,285.68,286.32,6827.0
2025-01-10 12:30:00,286.31,286.76,286.31,286.66,6137.0,286.31,286.76,286.31,286.66,6137.0
2025-01-10 12:35:00,286.66,286.66,286.15,286.4,40616.0,286.66,286.66,286.15,286.4,40616.0
2025-01-10 12:40:00,286.43,286.51,286.24,286.32,21845.0,286.43,286.51,286.24,286.32,21845.0
2025-01-10 12:45:00,286.32,286.76,286.17,286.67,30785.0,286.32,286.76,286.17,286.67,30785.0
2025-01-10 12:50:00,286.67,286.67,285.86,286.13,14134.0,286.67,286.67,285.86,286.13,14134.0
2025-01-10 12:55:00,286.14,286.37,286.01,286.22,32005.0,286.14,286.37,286.01,286.22,32005.0
2025-01-10 13:00:00,286.28,286.29,285.8,285.88,12990.0,286.28,286.29,285.8,285.88,12990.0
2025-01-10 13:05:00,285.83,286.4,285.73,286.2,33600.0,285.83,286.4,285.73,286.2,33600.0
2025-01-10 13:10:00,286.27,287.28,286.27,286.87,36112.0,286.27,287.28,286.27,286.87,36112.0
2025-01-10 13:15:00,286.92,287.31,286.71,287.17,17304.0,286.92,287.31,286.71,287.17,17304.0
2025-01-10 13:20:00,287.16,287.45,286.97,287.45,19968.0,287.16,287.45,286.97,287.45,19968.0
2025-01-10 13:25:00,287.39,287.44,286.96,287.0,44446.0,287.39,287.44,286.96,287.0,44446.0
2025-01-10 13:30:00,287.0,287.23,286.8,286.99,28471.0,287.0,287.23,286.8,286.99,28471.0
2025-01-10 13:35:00,287.03,287.29,287.0,287.29,22017.0,287.03,287.29,287.0,287.29,22017.0
2025-01-10 13:40:00,287.3,287.32,286.89,286.97,15881.0,287.3,287.32,286.89,286.97,15881.0
2025-01-10 13:45:00,286.97,287.71,286.97,287.71,30415.0,286.97,287.71,286.97,287.71,30415.0
2025-01-10 13:50:00,287.71,287.71,286.89,287.06,17239.0,287.71,287.71,286.89,287.06,17239.0
2025-01-10 13:55:00,287.15,287.36,287.01,287.16,24876.0,287.15,287.36,287.01,287.16,24876.0
2025-01-10 14:00:00,287.16,287.23,286.9,286.9,6102.0,287.16,287.23,286.9,286.9,6102.0
2025-01-10 14:05:00,286.95,287.05,286.49,286.72,11143.0,286.95,287.05,286.49,286.72,11143.0
2025-01-10 14:10:00,286.75,287.12,286.67,287.0,21014.0,286.75,287.12,286.67,287.0,21014.0
2025-01-10 14:15:00,287.0,287.14,286.85,286.94,8305.0,287.0,287.14,286.85,286.94,8305.0
2025-01-10 14:20:00,286.82,286.95,286.78,286.85,6004.0,286.82,286.95,286.78,286.85,6004.0
2025-01-10 14:25:00,286.87,287.1,286.82,286.97,9552.0,286.87,287.1,286.82,286.97,9552.0
2025-01-10 14:30:00,286.87,287.01,286.75,286.97,5935.0,286.87,287.01,286.75,286.97,5935.0
2025-01-10 14:35:00,287.0,287.04,286.81,286.94,5329.0,287.0,287.04,286.81,286.94,5329.0
2025-01-10 14:40:00,286.96,287.35,286.95,287.04,28755.0,286.96,287.35,286.95,287.04,28755.0
2025-01-10 14:45:00,287.1,287.14,286.84,286.93,3392.0,287.1,287.14,286.84,286.93,3392.0
2025-01-10 14:50:00,286.83,287.11,286.74,287.03,29078.0,286.83,287.11,286.74,287.03,29078.0
2025-01-10 14:55:00,287.06,287.32,286.98,287.07,22455.0,287.06,287.32,286.98,287.07,22455.0
2025-01-10 15:00:00,287.01,287.11,286.76,287.08,7095.0,287.01,287.11,286.76,287.08,7095.0
2025-01-10 15:05:00,286.99,287.13,286.64,286.64,8839.0,286.99,287.13,286.64,286.64,8839.0
2025-01-10 15:10:00,286.72,287.2,286.51,286.6,37708.0,286.72,287.2,286.51,286.6,37708.0
2025-01-10 15:15:00,286.83,286.83,286.18,286.59,4018.0,286.83,286.83,286.18,286.59,4018.0
2025-01-10 15:20:00,286.7,286.73,285.74,285.86,47249.0,286.7,286.73,285.74,285.86,47249.0
2025-01-10 15:25:00,285.87,285.93,285.37,285.4,13281.0,285.87,285.93,285.37,285.4,13281.0
2025-01-10 15:30:00,285.4,285.5,284.8,284.98,17496.0,285.4,285.5,284.8,284.98,17496.0
2025-01-10 15:35:00,284.97,285.26,284.91,284.98,27646.0,284.97,285.26,284.91,284.98,27646.0
2025-01-10 15:40:00,284.92,285.08,284.57,284.67,22152.0,284.92,285.08,284.57,284.67,22152.0
2025-01-10 15:45:00,284.76,284.9,284.47,284.54,28627.0,284.76,284.9,284.47,284.54,28627.0
2025-01-10 15:50:00,284.48,285.16,284.48,285.05,79746.0,284.48,285.16,284.48,285.05,79746.0
2025-01-10 15:55:00,285.1,285.37,284.67,284.95,162894.0,285.1,285.37,284.67,284.95,162894.0
2025-01-13 09:30:00,281.53,284.28,279.83,284.28,39199.0,281.53,284.28,279.83,284.28,39199.0
2025-01-13 09:35:00,283.93,285.92,283.92,284.1,14816.0,283.93,285.92,283.92,284.1,14816.0
2025-01-13 09:40:00,284.15,284.57,283.1,283.86,18297.0,284.15,284.57,283.1,283.86,18297.0
2025-01-13 09:45:00,284.02,284.86,283.73,284.44,22149.0,284.02,284.86,283.73,284.44,22149.0
2025-01-13 09:50:00,284.28,285.91,284.15,285.71,53811.0,284.28,285.91,284.15,285.71,53811.0
2025-01-13 09:55:00,285.6,286.66,285.42,285.63,14622.0,285.6,286.66,285.42,285.63,14622.0
2025-01-13 10:00:00,285.63,285.63,284.63,284.92,15524.0,285.63,285.63,284.63,284.92,15524.0
2025-01-13 10:05:00,284.84,285.22,284.84,284.95,5800.0,284.84,285.22,284.84,284.95,5800.0
2025-01-13 10:10:00,284.85,284.88,284.35,284.82,6247.0,284.85,284.88,284.35,284.82,6247.0
2025-01-13 10:15:00,284.57,285.0,284.32,284.92,9318.0,284.57,285.0,284.32,284.92,9318.0
2025-01-13 10:20:00,284.86,285.24,284.39,284.53,11562.0,284.86,285.24,284.39,284.53,11562.0
2025-01-13 10:25:00,284.46,284.46,283.78,284.05,20079.0,284.46,284.46,283.78,284.05,20079.0
2025-01-13 10:30:00,284.01,284.99,283.93,284.68,14542.0,284.01,284.99,283.93,284.68,14542.0
2025-01-13 10:35:00,284.68,286.37,284.56,286.37,18148.0,284.68,286.37,284.56,286.37,18148.0
2025-01-13 10:40:00,286.38,286.74,285.88,286.32,11973.0,286.38,286.74,285.88,286.32,11973.0
2025-01-13 10:45:00,286.43,286.88,286.43,286.8,2577.0,286.43,286.88,286.43,286.8,2577.0
2025-01-13 10:50:00,287.04,287.04,285.84,286.15,6832.0,287.04,287.04,285.84,286.15,6832.0
2025-01-13 10:55:00,286.15,286.29,285.93,285.96,2023.0,286.15,286.29,285.93,285.96,2023.0
2025-01-13 11:00:00,285.96,285.96,285.53,285.61,3838.0,285.96,285.96,285.53,285.61,3838.0
2025-01-13 11:05:00,285.36,285.82,285.14,285.58,4811.0,285.36,285.82,285.14,285.58,4811.0
2025-01-13 11:10:00,285.71,285.71,284.83,285.03,19413.0,285.71,285.71,284.83,285.03,19413.0
2025-01-13 11:15:00,284.95,284.97,284.58,284.93,8051.0,284.95,284.97,284.58,284.93,8051.0
2025-01-13 11:20:00,284.93,285.34,284.65,284.9,3857.0,284.93,285.34,284.65,284.9,3857.0
2025-01-13 11:25:00,284.87,285.13,284.77,284.92,2380.0,284.87,285.13,284.77,284.92,2380.0
2025-01-13 11:30:00,284.71,284.98,284.68,284.78,10688.0,284.71,284.98,284.68,284.78,10688.0
2025-01-13 11:35:00,284.8,285.4,284.65,285.0,5068.0,284.8,285.4,284.65,285.0,5068.0
2025-01-13 11:40:00,285.0,285.59,284.99,285.23,6122.0,285.0,285.59,284.99,285.23,6122.0
2025-01-13 11:45:00,285.23,285.27,285.08,285.19,3433.0,285.23,285.27,285.08,285.19,3433.0
2025-01-13 11:50:00,285.27,285.29,285.02,285.02,3825.0,285.27,285.29,285.02,285.02,3825.0
2025-01-13 11:55:00,284.92,284.95,284.39,284.41,6550.0,284.92,284.95,284.39,284.41,6550.0
2025-01-13 12:00:00,284.44,284.54,284.24,284.54,3246.0,284.44,284.54,284.24,284.54,3246.0
2025-01-13 12:05:00,284.53,284.79,284.49,284.74,5692.0,284.53,284.79,284.49,284.74,5692.0
2025-01-13 12:10:00,284.74,285.24,284.73,285.15,2392.0,284.74,285.24,284.73,285.15,2392.0
2025-01-13 12:15:00,285.0,285.33,285.0,285.32,2845.0,285.0,285.33,285.0,285.32,2845.0
2025-01-13 12:20:00,285.31,285.46,285.18,285.29,8983.0,285.31,285.46,285.18,285.29,8983.0
2025-01-13 12:25:00,285.13,285.17,284.64,284.64,5556.0,285.13,285.17,284.64,284.64,5556.0
2025-01-13 12:30:00,284.53,284.93,284.52,284.85,2123.0,284.53,284.93,284.52,284.85,2123.0
2025-01-13 12:35:00,284.83,284.9,284.54,284.54,5533.0,284.83,284.9,284.54,284.54,5533.0
2025-01-13 12:40:00,284.57,284.8,284.46,284.49,4458.0,284.57,284.8,284.46,284.49,4458.0
2025-01-13 12:45:00,284.5,284.83,284.39,284.4,3525.0,284.5,284.83,284.39,284.4,3525.0
2025-01-13 12:50:00,284.41,285.23,284.41,284.86,2361.0,284.41,285.23,284.41,284.86,2361.0
2025-01-13 12:55:00,284.74,285.45,284.74,285.44,4209.0,284.74,285.45,284.74,285.44,4209.0
2025-01-13 13:00:00,285.62,285.62,284.89,284.89,7960.0,285.62,285.62,284.89,284.89,7960.0
2025-01-13 13:05:00,284.82,285.27,284.78,284.87,10556.0,284.82,285.27,284.78,284.87,10556.0
2025-01-13 13:10:00,284.87,285.39,284.61,285.11,27828.0,284.87,285.39,284.61,285.11,27828.0
2025-01-13 13:15:00,285.35,285.35,284.61,284.85,6678.0,285.35,285.35,284.61,284.85,6678.0
2025-01-13 13:20:00,284.93,284.94,284.39,284.56,7219.0,284.93,284.94,284.39,284.56,7219.0
2025-01-13 13:25:00,284.55,284.74,284.16,284.47,9075.0,284.55,284.74,284.16,284.47,9075.0
2025-01-13 13:30:00,284.5,284.86,284.47,284.71,8257.0,284.5,284.86,284.47,284.71,8257.0
2025-01-13 13:35:00,284.63,284.78,284.25,284.45,4401.0,284.63,284.78,284.25,284.45,4401.0
2025-01-13 13:40:00,284.44,284.47,283.9,283.9,1700.0,284.44,284.47,283.9,283.9,1700.0
2025-01-13 13:45:00,283.97,284.28,283.9,284.07,7456.0,283.97,284.28,283.9,284.07,7456.0
2025-01-13 13:50:00,284.23,284.31,283.87,283.87,1406.0,284.23,284.31,283.87,283.87,1406.0
2025-01-13 13:55:00,283.74,283.98,283.69,283.91,1658.0,283.74,283.98,283.69,283.91,1658.0
2025-01-13 14:00:00,283.89,284.0,283.28,283.42,9075.0,283.89,284.0,283.28,283.42,9075.0
2025-01-13 14:05:00,283.42,283.61,283.39,283.4,2165.0,283.42,283.61,283.39,283.4,2165.0
2025-01-13 14:10:00,283.49,283.63,283.03,283.03,4112.0,283.49,283.63,283.03,283.03,4112.0
2025-01-13 14:15:00,283.0,283.17,282.78,282.78,5652.0,283.0,283.17,282.78,282.78,5652.0
2025-01-13 14:20:00,282.79,283.01,282.69,282.99,4690.0,282.79,283.01,282.69,282.99,4690.0
2025-01-13 14:25:00,282.84,283.24,282.83,283.24,29780.0,282.84,283.24,282.83,283.24,29780.0
2025-01-13 14:30:00,283.15,283.42,283.07,283.27,12446.0,283.15,283.42,283.07,283.27,12446.0
2025-01-13 14:35:00,283.35,283.59,283.14,283.49,5999.0,283.35,283.59,283.14,283.49,5999.0
2025-01-13 14:40:00,283.5,284.53,283.36,284.29,27476.0,283.5,284.53,283.36,284.29,27476.0
2025-01-13 14:45:00,284.35,284.36,284.09,284.09,3862.0,284.35,284.36,284.09,284.09,3862.0
2025-01-13 14:50:00,284.2,284.35,283.93,284.0,26294.0,284.2,284.35,283.93,284.0,26294.0
2025-01-13 14:55:00,284.0,284.3,284.0,284.29,58738.0,284.0,284.3,284.0,284.29,58738.0
2025-01-13 15:00:00,284.28,284.3,284.04,284.07,12225.0,284.28,284.3,284.04,284.07,12225.0
2025-01-13 15:05:00,284.04,284.3,284.04,284.15,5948.0,284.04,284.3,284.04,284.15,5948.0
2025-01-13 15:10:00,284.1,284.11,283.9,283.98,57337.0,284.1,284.11,283.9,283.98,57337.0
2025-01-13 15:15:00,283.98,284.52,283.98,284.41,22936.0,283.98,284.52,283.98,284.41,22936.0
2025-01-13 15:20:00,284.42,284.42,283.8,283.84,16670.0,284.42,284.42,283.8,283.84,16670.0
2025-01-13 15:25:00,283.87,284.25,283.79,284.15,31213.0,283.87,284.25,283.79,284.15,31213.0
2025-01-13 15:30:00,283.96,284.23,283.78,284.13,7095.0,283.96,284.23,283.78,284.13,7095.0
2025-01-13 15:35:00,284.05,284.1,283.57,283.57,7769.0,284.05,284.1,283.57,283.57,7769.0
2025-01-13 15:40:00,283.68,283.85,283.52,283.67,7426.0,283.68,283.85,283.52,283.67,7426.0
2025-01-13 15:45:00,283.67,284.0,283.63,283.93,9513.0,283.67,284.0,283.63,283.93,9513.0
2025-01-13 15:50:00,284.0,284.45,283.88,284.19,34330.0,284.0,284.45,283.88,284.19,34330.0
2025-01-13 15:55:00,284.24,284.95,284.23,284.8,73797.0,284.24,284.95,284.23,284.8,73797.0
2025-01-14 09:30:00,285.07,286.63,285.07,285.51,15740.0,285.07,286.63,285.07,285.51,15740.0
2025-01-14 09:35:00,286.12,286.28,284.82,284.98,3782.0,286.12,286.28,284.82,284.98,3782.0
2025-01-14 09:40:00,285.57,286.14,285.05,285.99,5440.0,285.57,286.14,285.05,285.99,5440.0
2025-01-14 09:45:00,286.05,286.45,285.65,286.29,6891.0,286.05,286.45,285.65,286.29,6891.0
2025-01-14 09:50:00,286.6,286.69,286.28,286.35,1100.0,286.6,286.69,286.28,286.35,1100.0
2025-01-14 09:55:00,286.18,286.37,285.38,285.86,3259.0,286.18,286.37,285.38,285.86,3259.0
2025-01-14 10:00:00,285.82,287.19,285.82,287.11,4771.0,285.82,287.19,285.82,287.11,4771.0
2025-01-14 10:05:00,287.09,288.48,287.08,288.21,7723.0,287.09,288.48,287.08,288.21,7723.0
2025-01-14 10:10:00,288.02,288.72,287.9,288.72,15036.0,288.02,288.72,287.9,288.72,15036.0
2025-01-14 10:15:00,288.97,289.31,288.97,289.31,4303.0,288.97,289.31,288.97,289.31,4303.0
2025-01-14 10:20:00,289.09,289.14,288.42,288.75,4757.0,289.09,289.14,288.42,288.75,4757.0
2025-01-14 10:25:00,288.52,288.65,288.1,288.1,27322.0,288.52,288.65,288.1,288.1,27322.0
2025-01-14 10:30:00,288.35,288.35,287.36,287.77,57196.0,288.35,288.35,287.36,287.77,57196.0
2025-01-14 10:35:00,287.75,287.76,287.36,287.44,1327.0,287.75,287.76,287.36,287.44,1327.0
2025-01-14 10:40:00,287.44,288.17,287.43,288.17,8384.0,287.44,288.17,287.43,288.17,8384.0
2025-01-14 10:45:00,288.34,288.5,288.02,288.25,1934.0,288.34,288.5,288.02,288.25,1934.0
2025-01-14 10:50:00,288.0,288.49,287.98,288.32,2904.0,288.0,288.49,287.98,288.32,2904.0
2025-01-14 10:55:00,288.36,288.36,287.83,288.09,2225.0,288.36,288.36,287.83,288.09,2225.0
2025-01-14 11:00:00,288.08,288.08,287.05,287.05,1200.0,288.08,288.08,287.05,287.05,1200.0
2025-01-14 11:05:00,287.23,287.48,287.14,287.48,3150.0,287.23,287.48,287.14,287.48,3150.0
2025-01-14 11:10:00,287.41,287.54,286.91,287.31,4837.0,287.41,287.54,286.91,287.31,4837.0
2025-01-14 11:15:00,287.24,287.25,286.85,286.85,1500.0,287.24,287.25,286.85,286.85,1500.0
2025-01-14 11:20:00,287.06,287.35,286.84,287.23,1800.0,287.06,287.35,286.84,287.23,1800.0
2025-01-14 11:25:00,287.27,287.64,286.98,287.09,19833.0,287.27,287.64,286.98,287.09,19833.0
2025-01-14 11:30:00,287.21,287.54,287.14,287.54,3546.0,287.21,287.54,287.14,287.54,3546.0
2025-01-14 11:35:00,287.04,287.1,286.53,286.61,1826.0,287.04,287.1,286.53,286.61,1826.0
2025-01-14 11:40:00,286.61,286.87,286.4,286.4,1490.0,286.61,286.87,286.4,286.4,1490.0
2025-01-14 11:45:00,286.4,286.57,286.27,286.41,2254.0,286.4,286.57,286.27,286.41,2254.0
2025-01-14 11:50:00,286.26,286.26,286.03,286.05,2887.0,286.26,286.26,286.03,286.05,2887.0
2025-01-14 11:55:00,286.17,286.33,285.86,285.86,3559.0,286.17,286.33,285.86,285.86,3559.0
2025-01-14 12:00:00,285.75,285.83,285.7,285.82,2400.0,285.75,285.83,285.7,285.82,2400.0
2025-01-14 12:05:00,285.72,286.09,285.72,286.03,4571.0,285.72,286.09,285.72,286.03,4571.0
2025-01-14 12:10:00,286.03,286.32,286.03,286.18,3129.0,286.03,286.32,286.03,286.18,3129.0
2025-01-14 12:15:00,286.04,286.25,286.0,286.14,3488.0,286.04,286.25,286.0,286.14,3488.0
2025-01-14 12:20:00,286.11,286.11,285.57,285.81,3019.0,286.11,286.11,285.57,285.81,3019.0
2025-01-14 12:25:00,285.81,286.12,285.81,286.09,1283.0,285.81,286.12,285.81,286.09,1283.0
2025-01-14 12:30:00,285.9,285.9,285.25,285.25,1754.0,285.9,285.9,285.25,285.25,1754.0
2025-01-14 12:35:00,285.32,285.81,285.16,285.81,3988.0,285.32,285.81,285.16,285.81,3988.0
2025-01-14 12:40:00,285.84,286.83,285.83,286.83,64400.0,285.84,286.83,285.83,286.83,64400.0
2025-01-14 12:45:00,286.65,286.93,285.99,286.1,6872.0,286.65,286.93,285.99,286.1,6872.0
2025-01-14 12:50:00,286.03,286.58,286.0,286.31,6697.0,286.03,286.58,286.0,286.31,6697.0
2025-01-14 12:55:00,286.27,286.32,285.97,286.25,9938.0,286.27,286.32,285.97,286.25,9938.0
2025-01-14 13:00:00,286.28,286.36,286.28,286.29,1336.0,286.28,286.36,286.28,286.29,1336.0
2025-01-14 13:05:00,286.3,286.62,286.25,286.62,2224.0,286.3,286.62,286.25,286.62,2224.0
2025-01-14 13:10:00,286.52,286.52,286.23,286.31,1323.0,286.52,286.52,286.23,286.31,1323.0
2025-01-14 13:15:00,286.16,286.61,286.16,286.39,3016.0,286.16,286.61,286.16,286.39,3016.0
2025-01-14 13:20:00,286.5,286.53,286.43,286.47,3249.0,286.5,286.53,286.43,286.47,3249.0
2025-01-14 13:25:00,286.58,287.01,286.52,287.01,2559.0,286.58,287.01,286.52,287.01,2559.0
2025-01-14 13:30:00,287.02,287.03,286.84,286.84,1100.0,287.02,287.03,286.84,286.84,1100.0
2025-01-14 13:35:00,286.84,287.03,286.84,286.85,1800.0,286.84,287.03,286.84,286.85,1800.0
2025-01-14 13:40:00,287.0,287.33,286.94,287.32,16642.0,287.0,287.33,286.94,287.32,16642.0
2025-01-14 13:45:00,287.15,287.51,287.09,287.39,9961.0,287.15,287.51,287.09,287.39,9961.0
2025-01-14 13:50:00,287.38,287.76,287.38,287.71,2925.0,287.38,287.76,287.38,287.71,2925.0
2025-01-14 13:55:00,287.73,287.77,287.6,287.75,902.0,287.73,287.77,287.6,287.75,902.0
2025-01-14 14:00:00,287.63,287.69,287.49,287.62,1995.0,287.63,287.69,287.49,287.62,1995.0
2025-01-14 14:05:00,287.63,287.91,287.62,287.81,1404.0,287.63,287.91,287.62,287.81,1404.0
2025-01-14 14:10:00,287.71,287.81,287.6,287.78,2004.0,287.71,287.81,287.6,287.78,2004.0
2025-01-14 14:15:00,287.78,288.18,287.43,287.74,42247.0,287.78,288.18,287.43,287.74,42247.0
2025-01-14 14:20:00,287.71,287.75,287.45,287.65,3252.0,287.71,287.75,287.45,287.65,3252.0
2025-01-14 14:25:00,287.76,287.91,287.35,287.35,1812.0,287.76,287.91,287.35,287.35,1812.0
2025-01-14 14:30:00,287.27,287.71,287.16,287.71,2661.0,287.27,287.71,287.16,287.71,2661.0
2025-01-14 14:35:00,287.82,287.85,287.68,287.69,700.0,287.82,287.85,287.68,287.69,700.0
2025-01-14 14:40:00,287.66,287.71,287.44,287.44,809.0,287.66,287.71,287.44,287.44,809.0
2025-01-14 14:45:00,287.35,287.62,287.35,287.54,2251.0,287.35,287.62,287.35,287.54,2251.0
2025-01-14 14:50:00,287.54,287.54,286.79,286.79,5121.0,287.54,287.54,286.79,286.79,5121.0
2025-01-14 14:55:00,286.67,286.69,286.2,286.31,1706.0,286.67,286.69,286.2,286.31,1706.0
2025-01-14 15:00:00,286.32,286.32,285.24,285.24,3500.0,286.32,286.32,285.24,285.24,3500.0
2025-01-14 15:05:00,285.25,285.75,285.24,285.64,4475.0,285.25,285.75,285.24,285.64,4475.0
2025-01-14 15:10:00,285.41,285.41,285.13,285.23,3142.0,285.41,285.41,285.13,285.23,3142.0
2025-01-14 15:15:00,285.31,285.66,285.31,285.51,1531.0,285.31,285.66,285.31,285.51,1531.0
2025-01-14 15:20:00,285.62,285.88,285.27,285.8,4392.0,285.62,285.88,285.27,285.8,4392.0
2025-01-14 15:25:00,285.71,286.05,285.69,286.05,21614.0,285.71,286.05,285.69,286.05,21614.0
2025-01-14 15:30:00,286.13,286.25,285.9,285.99,4920.0,286.13,286.25,285.9,285.99,4920.0
2025-01-14 15:35:00,285.99,286.27,285.76,285.81,8914.0,285.99,286.27,285.76,285.81,8914.0
2025-01-14 15:40:00,285.9,286.42,285.9,286.42,3150.0,285.9,286.42,285.9,286.42,3150.0
2025-01-14 15:45:00,286.38,286.56,286.23,286.23,10506.0,286.38,286.56,286.23,286.23,10506.0
2025-01-14 15:50:00,286.36,286.99,286.23,286.87,17833.0,286.36,286.99,286.23,286.87,17833.0
2025-01-14 15:55:00,286.7,287.14,286.43,286.93,42579.0,286.7,287.14,286.43,286.93,42579.0
2025-01-15 09:30:00,293.47,294.44,292.22,293.31,39857.0,293.47,294.44,292.22,293.31,39857.0
2025-01-15 09:35:00,293.31,295.08,293.31,295.0,31448.0,293.31,295.08,293.31,295.0,31448.0
2025-01-15 09:40:00,295.0,295.11,294.08,294.62,40996.0,295.0,295.11,294.08,294.62,40996.0
2025-01-15 09:45:00,294.57,295.28,294.1,294.98,67827.0,294.57,295.28,294.1,294.98,67827.0
2025-01-15 09:50:00,294.79,295.5,294.79,295.05,66370.0,294.79,295.5,294.79,295.05,66370.0
2025-01-15 09:55:00,295.0,296.08,294.97,295.25,12600.0,295.0,296.08,294.97,295.25,12600.0
2025-01-15 10:00:00,295.34,296.2,295.19,295.69,7996.0,295.34,296.2,295.19,295.69,7996.0
2025-01-15 10:05:00,295.72,295.72,295.17,295.53,11106.0,295.72,295.72,295.17,295.53,11106.0
2025-01-15 10:10:00,295.51,295.74,295.47,295.56,4016.0,295.51,295.74,295.47,295.56,4016.0
2025-01-15 10:15:00,295.43,295.85,295.4,295.66,3352.0,295.43,295.85,295.4,295.66,3352.0
2025-01-15 10:20:00,295.47,296.05,295.33,295.33,25054.0,295.47,296.05,295.33,295.33,25054.0
2025-01-15 10:25:00,295.63,295.72,294.94,295.43,4195.0,295.63,295.72,294.94,295.43,4195.0
2025-01-15 10:30:00,295.08,295.32,294.65,294.81,3855.0,295.08,295.32,294.65,294.81,3855.0
2025-01-15 10:35:00,294.81,294.82,294.18,294.28,6210.0,294.81,294.82,294.18,294.28,6210.0
2025-01-15 10:40:00,294.19,294.19,293.68,293.73,4966.0,294.19,294.19,293.68,293.73,4966.0
2025-01-15 10:45:00,293.7,293.85,293.32,293.43,3857.0,293.7,293.85,293.32,293.43,3857.0
2025-01-15 10:50:00,293.43,293.61,293.2,293.39,4620.0,293.43,293.61,293.2,293.39,4620.0
2025-01-15 10:55:00,293.26,293.39,292.38,292.38,2417.0,293.26,293.39,292.38,292.38,2417.0
2025-01-15 11:00:00,292.42,292.64,292.32,292.38,9041.0,292.42,292.64,292.32,292.38,9041.0
2025-01-15 11:05:00,292.55,292.66,292.41,292.51,6967.0,292.55,292.66,292.41,292.51,6967.0
2025-01-15 11:10:00,292.51,292.61,292.43,292.44,5713.0,292.51,292.61,292.43,292.44,5713.0
2025-01-15 11:15:00,292.43,292.43,291.71,292.01,3056.0,292.43,292.43,291.71,292.01,3056.0
2025-01-15 11:20:00,291.78,292.16,291.67,291.87,5515.0,291.78,292.16,291.67,291.87,5515.0
2025-01-15 11:25:00,291.83,292.06,291.44,292.06,17425.0,291.83,292.06,291.44,292.06,17425.0
2025-01-15 11:30:00,292.34,292.34,291.48,291.81,13514.0,292.34,292.34,291.48,291.81,13514.0
2025-01-15 11:35:00,291.81,292.05,291.78,291.84,6640.0,291.81,292.05,291.78,291.84,6640.0
2025-01-15 11:40:00,291.85,292.32,291.84,292.11,14812.0,291.85,292.32,291.84,292.11,14812.0
2025-01-15 11:45:00,292.11,292.26,291.9,292.19,4473.0,292.11,292.26,291.9,292.19,4473.0
2025-01-15 11:50:00,292.15,292.23,291.56,291.57,28813.0,292.15,292.23,291.56,291.57,28813.0
2025-01-15 11:55:00,291.73,292.0,291.58,292.0,5197.0,291.73,292.0,291.58,292.0,5197.0
2025-01-15 12:00:00,291.92,292.27,291.85,292.13,7239.0,291.92,292.27,291.85,292.13,7239.0
2025-01-15 12:05:00,292.03,292.21,291.88,292.14,16892.0,292.03,292.21,291.88,292.14,16892.0
2025-01-15 12:10:00,292.13,292.33,292.01,292.23,5937.0,292.13,292.33,292.01,292.23,5937.0
2025-01-15 12:15:00,292.23,292.33,292.11,292.2,5893.0,292.23,292.33,292.11,292.2,5893.0
2025-01-15 12:20:00,292.26,292.46,292.26,292.37,6970.0,292.26,292.46,292.26,292.37,6970.0
2025-01-15 12:25:00,292.35,292.6,292.2,292.49,13097.0,292.35,292.6,292.2,292.49,13097.0
2025-01-15 12:30:00,292.47,292.88,292.47,292.65,4000.0,292.47,292.88,292.47,292.65,4000.0
2025-01-15 12:35:00,292.65,292.81,292.65,292.79,2481.0,292.65,292.81,292.65,292.79,2481.0
2025-01-15 12:40:00,292.92,292.92,292.57,292.63,3540.0,292.92,292.92,292.57,292.63,3540.0
2025-01-15 12:45:00,292.53,292.62,292.53,292.62,1700.0,292.53,292.62,292.53,292.62,1700.0
2025-01-15 12:50:00,292.47,292.6,292.25,292.56,18267.0,292.47,292.6,292.25,292.56,18267.0
2025-01-15 12:55:00,292.57,292.73,292.41,292.53,2986.0,292.57,292.73,292.41,292.53,2986.0
2025-01-15 13:00:00,292.59,292.72,292.56,292.7,3199.0,292.59,292.72,292.56,292.7,3199.0
2025-01-15 13:05:00,292.56,292.73,292.26,292.29,7424.0,292.56,292.73,292.26,292.29,7424.0
2025-01-15 13:10:00,292.29,292.51,292.01,292.38,8900.0,292.29,292.51,292.01,292.38,8900.0
2025-01-15 13:15:00,292.53,292.86,292.53,292.67,2452.0,292.53,292.86,292.53,292.67,2452.0
2025-01-15 13:20:00,292.76,292.78,292.56,292.78,600.0,292.76,292.78,292.56,292.78,600.0
2025-01-15 13:25:00,292.78,292.9,292.72,292.83,1960.0,292.78,292.9,292.72,292.83,1960.0
2025-01-15 13:30:00,292.84,292.87,292.61,292.69,3541.0,292.84,292.87,292.61,292.69,3541.0
2025-01-15 13:35:00,292.58,292.63,292.42,292.58,1550.0,292.58,292.63,292.42,292.58,1550.0
2025-01-15 13:40:00,292.62,292.62,292.52,292.55,1464.0,292.62,292.62,292.52,292.55,1464.0
2025-01-15 13:45:00,292.61,292.69,292.38,292.4,5642.0,292.61,292.69,292.38,292.4,5642.0
2025-01-15 13:50:00,292.44,292.77,292.44,292.74,2985.0,292.44,292.77,292.44,292.74,2985.0
2025-01-15 13:55:00,292.79,292.79,292.65,292.67,1811.0,292.79,292.79,292.65,292.67,1811.0
2025-01-15 14:00:00,292.59,292.65,292.57,292.65,750.0,292.59,292.65,292.57,292.65,750.0
2025-01-15 14:05:00,292.65,292.67,292.52,292.53,3091.0,292.65,292.67,292.52,292.53,3091.0
2025-01-15 14:10:00,292.58,292.64,292.48,292.62,3750.0,292.58,292.64,292.48,292.62,3750.0
2025-01-15 14:15:00,292.75,293.01,292.4,292.95,18870.0,292.75,293.01,292.4,292.95,18870.0
2025-01-15 14:20:00,292.96,292.97,292.75,292.76,1864.0,292.96,292.97,292.75,292.76,1864.0
2025-01-15 14:25:00,292.76,293.0,292.76,293.0,2701.0,292.76,293.0,292.76,293.0,2701.0
2025-01-15 14:30:00,292.91,292.97,292.76,292.77,3434.0,292.91,292.97,292.76,292.77,3434.0
2025-01-15 14:35:00,292.76,293.04,292.76,293.01,1741.0,292.76,293.04,292.76,293.01,1741.0
2025-01-15 14:40:00,292.98,293.01,292.54,292.54,2946.0,292.98,293.01,292.54,292.54,2946.0
2025-01-15 14:45:00,292.52,292.7,292.52,292.7,1495.0,292.52,292.7,292.52,292.7,1495.0
2025-01-15 14:50:00,292.63,292.63,292.43,292.43,3261.0,292.63,292.63,292.43,292.43,3261.0
2025-01-15 14:55:00,292.42,292.55,292.24,292.39,14177.0,292.42,292.55,292.24,292.39,14177.0
2025-01-15 15:00:00,292.53,292.73,292.53,292.65,1700.0,292.53,292.73,292.53,292.65,1700.0
2025-01-15 15:05:00,292.65,292.77,292.56,292.67,4075.0,292.65,292.77,292.56,292.67,4075.0
2025-01-15 15:10:00,292.71,293.01,292.7,292.96,2050.0,292.71,293.01,292.7,292.96,2050.0
2025-01-15 15:15:00,292.94,293.01,292.84,293.0,2654.0,292.94,293.01,292.84,293.0,2654.0
2025-01-15 15:20:00,292.94,293.23,292.84,293.09,12832.0,292.94,293.23,292.84,293.09,12832.0
2025-01-15 15:25:00,293.16,293.26,292.88,292.95,7861.0,293.16,293.26,292.88,292.95,7861.0
2025-01-15 15:30:00,292.89,292.89,292.66,292.66,5576.0,292.89,292.89,292.66,292.66,5576.0
2025-01-15 15:35:00,292.69,292.69,292.01,292.01,7980.0,292.69,292.69,292.01,292.01,7980.0
2025-01-15 15:40:00,292.11,292.11,291.75,291.86,4395.0,292.11,292.11,291.75,291.86,4395.0
2025-01-15 15:45:00,291.76,291.98,291.63,291.81,5761.0,291.76,291.98,291.63,291.81,5761.0
2025-01-15 15:50:00,291.69,291.71,291.1,291.1,15869.0,291.69,291.71,291.1,291.1,15869.0
2025-01-15 15:55:00,291.07,291.09,290.73,290.95,38339.0,291.07,291.09,290.73,290.95,38339.0
2025-01-16 09:30:00,290.44,290.96,288.69,289.56,19573.0,290.44,290.96,288.69,289.56,19573.0
2025-01-16 09:35:00,289.69,291.0,289.43,290.59,13825.0,289.69,291.0,289.43,290.59,13825.0
2025-01-16 09:40:00,290.59,291.16,290.26,290.39,3265.0,290.59,291.16,290.26,290.39,3265.0
2025-01-16 09:45:00,290.29,290.4,289.84,289.84,2206.0,290.29,290.4,289.84,289.84,2206.0
2025-01-16 09:50:00,290.1,290.42,290.09,290.34,8060.0,290.1,290.42,290.09,290.34,8060.0
2025-01-16 09:55:00,290.23,290.5,289.82,289.86,7005.0,290.23,290.5,289.82,289.86,7005.0
2025-01-16 10:00:00,289.75,290.17,289.41,289.7,12977.0,289.75,290.17,289.41,289.7,12977.0
2025-01-16 10:05:00,289.68,290.67,289.68,290.31,3822.0,289.68,290.67,289.68,290.31,3822.0
2025-01-16 10:10:00,290.41,290.77,289.78,290.51,13346.0,290.41,290.77,289.78,290.51,13346.0
2025-01-16 10:15:00,290.85,291.04,290.35,291.0,6590.0,290.85,291.04,290.35,291.0,6590.0
2025-01-16 10:20:00,290.77,291.0,290.63,291.0,2244.0,290.77,291.0,290.63,291.0,2244.0
2025-01-16 10:25:00,290.86,290.93,290.58,290.72,11494.0,290.86,290.93,290.58,290.72,11494.0
2025-01-16 10:30:00,290.72,291.24,290.57,291.15,15273.0,290.72,291.24,290.57,291.15,15273.0
2025-01-16 10:35:00,291.14,292.17,291.11,291.99,11561.0,291.14,292.17,291.11,291.99,11561.0
2025-01-16 10:40:00,292.16,292.16,291.23,291.36,4233.0,292.16,292.16,291.23,291.36,4233.0
2025-01-16 10:45:00,291.49,291.49,290.85,291.0,2700.0,291.49,291.49,290.85,291.0,2700.0
2025-01-16 10:50:00,291.04,291.86,290.88,291.82,17314.0,291.04,291.86,290.88,291.82,17314.0
2025-01-16 10:55:00,291.85,292.68,291.71,292.42,1925.0,291.85,292.68,291.71,292.42,1925.0
2025-01-16 11:00:00,292.38,292.75,292.38,292.66,2700.0,292.38,292.75,292.38,292.66,2700.0
2025-01-16 11:05:00,292.31,292.98,292.26,292.8,4107.0,292.31,292.98,292.26,292.8,4107.0
2025-01-16 11:10:00,292.73,292.73,292.02,292.02,2893.0,292.73,292.73,292.02,292.02,2893.0
2025-01-16 11:15:00,291.92,292.17,291.73,292.09,4675.0,291.92,292.17,291.73,292.09,4675.0
2025-01-16 11:20:00,292.18,292.27,291.84,292.27,4405.0,292.18,292.27,291.84,292.27,4405.0
2025-01-16 11:25:00,292.13,292.96,292.13,292.58,12249.0,292.13,292.96,292.13,292.58,12249.0
2025-01-16 11:30:00,292.54,292.82,292.42,292.69,2425.0,292.54,292.82,292.42,292.69,2425.0
2025-01-16 11:35:00,292.43,292.72,292.08,292.08,4886.0,292.43,292.72,292.08,292.08,4886.0
2025-01-16 11:40:00,292.18,292.28,291.75,291.99,14656.0,292.18,292.28,291.75,291.99,14656.0
2025-01-16 11:45:00,292.07,292.57,292.02,292.33,3364.0,292.07,292.57,292.02,292.33,3364.0
2025-01-16 11:50:00,292.39,292.67,292.35,292.67,8341.0,292.39,292.67,292.35,292.67,8341.0
2025-01-16 11:55:00,292.53,293.0,292.35,292.92,9247.0,292.53,293.0,292.35,292.92,9247.0
2025-01-16 12:00:00,292.95,293.35,292.95,293.01,4469.0,292.95,293.35,292.95,293.01,4469.0
2025-01-16 12:05:00,293.01,293.01,292.33,292.33,3749.0,293.01,293.01,292.33,292.33,3749.0
2025-01-16 12:10:00,292.33,292.44,292.13,292.3,5375.0,292.33,292.44,292.13,292.3,5375.0
2025-01-16 12:15:00,292.27,292.27,291.81,291.97,4791.0,292.27,292.27,291.81,291.97,4791.0
2025-01-16 12:20:00,291.82,292.3,291.78,292.3,2750.0,291.82,292.3,291.78,292.3,2750.0
2025-01-16 12:25:00,292.4,292.45,292.4,292.44,200.0,292.4,292.45,292.4,292.44,200.0
2025-01-16 12:30:00,292.44,292.48,292.15,292.15,800.0,292.44,292.48,292.15,292.15,800.0
2025-01-16 12:35:00,292.15,292.19,291.88,292.1,11525.0,292.15,292.19,291.88,292.1,11525.0
2025-01-16 12:40:00,292.1,292.1,291.99,292.05,3832.0,292.1,292.1,291.99,292.05,3832.0
2025-01-16 12:45:00,291.99,292.16,291.98,292.09,4425.0,291.99,292.16,291.98,292.09,4425.0
2025-01-16 12:50:00,292.07,292.16,291.82,291.93,10596.0,292.07,292.16,291.82,291.93,10596.0
2025-01-16 12:55:00,291.94,292.21,291.94,292.2,1925.0,291.94,292.21,291.94,292.2,1925.0
2025-01-16 13:00:00,292.2,292.49,292.2,292.46,1800.0,292.2,292.49,292.2,292.46,1800.0
2025-01-16 13:05:00,292.54,292.66,292.44,292.48,2538.0,292.54,292.66,292.44,292.48,2538.0
2025-01-16 13:10:00,292.38,292.64,292.38,292.64,1723.0,292.38,292.64,292.38,292.64,1723.0
2025-01-16 13:15:00,292.52,292.78,292.5,292.65,825.0,292.52,292.78,292.5,292.65,825.0
2025-01-16 13:20:00,292.65,292.7,292.56,292.56,736.0,292.65,292.7,292.56,292.56,736.0
2025-01-16 13:25:00,292.65,292.65,292.3,292.39,2640.0,292.65,292.65,292.3,292.39,2640.0
2025-01-16 13:30:00,292.35,292.72,292.22,292.22,3344.0,292.35,292.72,292.22,292.22,3344.0
2025-01-16 13:35:00,292.3,292.3,291.9,292.02,4037.0,292.3,292.3,291.9,292.02,4037.0
2025-01-16 13:40:00,292.02,292.12,291.95,292.12,6726.0,292.02,292.12,291.95,292.12,6726.0
2025-01-16 13:45:00,291.97,292.14,291.66,291.66,26235.0,291.97,292.14,291.66,291.66,26235.0
2025-01-16 13:50:00,291.66,291.99,291.55,291.8,4854.0,291.66,291.99,291.55,291.8,4854.0
2025-01-16 13:55:00,291.71,291.87,291.6,291.66,2004.0,291.71,291.87,291.6,291.66,2004.0
2025-01-16 14:00:00,291.71,291.86,291.46,291.73,14934.0,291.71,291.86,291.46,291.73,14934.0
2025-01-16 14:05:00,291.74,291.95,291.71,291.84,2325.0,291.74,291.95,291.71,291.84,2325.0
2025-01-16 14:10:00,291.81,292.09,291.73,292.01,2349.0,291.81,292.09,291.73,292.01,2349.0
2025-01-16 14:15:00,292.03,292.08,291.85,291.85,2905.0,292.03,292.08,291.85,291.85,2905.0
2025-01-16 14:20:00,291.87,292.01,291.57,291.57,8028.0,291.87,292.01,291.57,291.57,8028.0
2025-01-16 14:25:00,291.58,292.02,291.57,291.81,2830.0,291.58,292.02,291.57,291.81,2830.0
2025-01-16 14:30:00,291.87,291.87,291.62,291.71,2878.0,291.87,291.87,291.62,291.71,2878.0
2025-01-16 14:35:00,291.71,291.89,291.6,291.83,3743.0,291.71,291.89,291.6,291.83,3743.0
2025-01-16 14:40:00,291.8,291.85,291.62,291.62,1134.0,291.8,291.85,291.62,291.62,1134.0
2025-01-16 14:45:00,291.72,291.75,291.66,291.75,3200.0,291.72,291.75,291.66,291.75,3200.0
2025-01-16 14:50:00,291.69,291.9,291.53,291.84,10885.0,291.69,291.9,291.53,291.84,10885.0
2025-01-16 14:55:00,291.9,292.06,291.9,291.92,4045.0,291.9,292.06,291.9,291.92,4045.0
2025-01-16 15:00:00,291.88,291.91,291.75,291.84,4017.0,291.88,291.91,291.75,291.84,4017.0
2025-01-16 15:05:00,291.84,291.88,291.71,291.73,1134.0,291.84,291.88,291.71,291.73,1134.0
2025-01-16 15:10:00,291.72,291.85,291.6,291.6,5574.0,291.72,291.85,291.6,291.6,5574.0
2025-01-16 15:15:00,291.6,291.77,291.52,291.66,10573.0,291.6,291.77,291.52,291.66,10573.0
2025-01-16 15:20:00,291.65,291.91,291.6,291.8,4629.0,291.65,291.91,291.6,291.8,4629.0
2025-01-16 15:25:00,291.69,291.93,291.69,291.77,2848.0,291.69,291.93,291.69,291.77,2848.0
2025-01-16 15:30:00,291.81,291.84,291.51,291.56,8671.0,291.81,291.84,291.51,291.56,8671.0
2025-01-16 15:35:00,291.5,291.5,291.04,291.04,3643.0,291.5,291.5,291.04,291.04,3643.0
2025-01-16 15:40:00,291.03,291.57,290.94,291.36,5066.0,291.03,291.57,290.94,291.36,5066.0
2025-01-16 15:45:00,291.36,291.36,291.12,291.15,2344.0,291.36,291.36,291.12,291.15,2344.0
2025-01-16 15:50:00,291.2,291.37,290.65,290.81,16185.0,291.2,291.37,290.65,290.81,16185.0
2025-01-16 15:55:00,290.68,290.8,289.9,289.98,49546.0,290.68,290.8,289.9,289.98,49546.0
2025-01-17 09:30:00,296.25,296.25,294.28,294.98,167299.0,296.25,296.25,294.28,294.98,167299.0
2025-01-17 09:35:00,294.87,295.35,294.61,295.09,16574.0,294.87,295.35,294.61,295.09,16574.0
2025-01-17 09:40:00,295.09,295.32,294.22,294.29,17910.0,295.09,295.32,294.22,294.29,17910.0
2025-01-17 09:45:00,294.64,295.07,293.88,293.88,26056.0,294.64,295.07,293.88,293.88,26056.0
2025-01-17 09:50:00,293.88,294.32,293.35,293.57,13444.0,293.88,294.32,293.35,293.57,13444.0
2025-01-17 09:55:00,293.56,293.56,292.95,293.08,5100.0,293.56,293.56,292.95,293.08,5100.0
2025-01-17 10:00:00,293.07,293.31,292.66,292.74,9228.0,293.07,293.31,292.66,292.74,9228.0
2025-01-17 10:05:00,292.74,293.05,292.74,292.92,5497.0,292.74,293.05,292.74,292.92,5497.0
2025-01-17 10:10:00,292.85,293.77,292.85,293.5,4216.0,292.85,293.77,292.85,293.5,4216.0
2025-01-17 10:15:00,293.43,293.61,293.25,293.42,8033.0,293.43,293.61,293.25,293.42,8033.0
2025-01-17 10:20:00,293.42,293.42,292.7,293.13,15043.0,293.42,293.42,292.7,293.13,15043.0
2025-01-17 10:25:00,293.13,293.31,292.64,293.31,8585.0,293.13,293.31,292.64,293.31,8585.0
2025-01-17 10:30:00,293.54,293.79,293.01,293.05,3028.0,293.54,293.79,293.01,293.05,3028.0
2025-01-17 10:35:00,292.91,293.28,292.76,292.9,4764.0,292.91,293.28,292.76,292.9,4764.0
2025-01-17 10:40:00,292.87,293.49,292.82,293.06,6509.0,292.87,293.49,292.82,293.06,6509.0
2025-01-17 10:45:00,293.07,293.07,292.66,292.87,2495.0,293.07,293.07,292.66,292.87,2495.0
2025-01-17 10:50:00,292.85,293.29,292.8,292.96,7126.0,292.85,293.29,292.8,292.96,7126.0
2025-01-17 10:55:00,292.9,293.07,292.62,292.92,2598.0,292.9,293.07,292.62,292.92,2598.0
2025-01-17 11:00:00,292.88,292.88,292.43,292.6,7241.0,292.88,292.88,292.43,292.6,7241.0
2025-01-17 11:05:00,292.6,292.78,292.38,292.45,8005.0,292.6,292.78,292.38,292.45,8005.0
2025-01-17 11:10:00,292.32,292.85,292.32,292.82,4123.0,292.32,292.85,292.32,292.82,4123.0
2025-01-17 11:15:00,292.72,293.25,292.72,292.82,3944.0,292.72,293.25,292.72,292.82,3944.0
2025-01-17 11:20:00,292.93,293.06,292.86,293.04,2300.0,292.93,293.06,292.86,293.04,2300.0
2025-01-17 11:25:00,293.26,293.52,293.04,293.04,3328.0,293.26,293.52,293.04,293.04,3328.0
2025-01-17 11:30:00,293.01,293.24,292.48,292.66,4553.0,293.01,293.24,292.48,292.66,4553.0
2025-01-17 11:35:00,293.07,293.27,292.79,293.12,3344.0,293.07,293.27,292.79,293.12,3344.0
2025-01-17 11:40:00,292.92,292.92,292.62,292.63,10815.0,292.92,292.92,292.62,292.63,10815.0
2025-01-17 11:45:00,292.68,292.76,292.44,292.58,1933.0,292.68,292.76,292.44,292.58,1933.0
2025-01-17 11:50:00,292.58,292.7,292.33,292.33,4899.0,292.58,292.7,292.33,292.33,4899.0
2025-01-17 11:55:00,292.45,292.81,292.41,292.69,3338.0,292.45,292.81,292.41,292.69,3338.0
2025-01-17 12:00:00,292.65,292.88,292.33,292.87,3624.0,292.65,292.88,292.33,292.87,3624.0
2025-01-17 12:05:00,292.8,292.89,292.75,292.83,1340.0,292.8,292.89,292.75,292.83,1340.0
2025-01-17 12:10:00,292.81,292.91,292.46,292.91,2448.0,292.81,292.91,292.46,292.91,2448.0
2025-01-17 12:15:00,293.0,293.14,293.0,293.14,914.0,293.0,293.14,293.0,293.14,914.0
2025-01-17 12:20:00,293.15,293.39,293.15,293.17,3377.0,293.15,293.39,293.15,293.17,3377.0
2025-01-17 12:25:00,293.17,293.27,292.99,293.04,1605.0,293.17,293.27,292.99,293.04,1605.0
2025-01-17 12:30:00,293.27,293.4,293.26,293.4,2000.0,293.27,293.4,293.26,293.4,2000.0
2025-01-17 12:35:00,293.48,293.79,293.45,293.67,1700.0,293.48,293.79,293.45,293.67,1700.0
2025-01-17 12:40:00,293.61,293.62,293.34,293.47,1614.0,293.61,293.62,293.34,293.47,1614.0
2025-01-17 12:45:00,293.53,294.19,293.52,294.08,12500.0,293.53,294.19,293.52,294.08,12500.0
2025-01-17 12:50:00,294.21,294.21,294.01,294.15,4874.0,294.21,294.21,294.01,294.15,4874.0
2025-01-17 12:55:00,294.17,294.4,293.92,294.4,2870.0,294.17,294.4,293.92,294.4,2870.0
2025-01-17 13:00:00,294.25,294.73,294.25,294.72,4900.0,294.25,294.73,294.25,294.72,4900.0
2025-01-17 13:05:00,294.73,294.9,293.83,293.83,13443.0,294.73,294.9,293.83,293.83,13443.0
2025-01-17 13:10:00,293.85,294.17,293.79,294.01,5596.0,293.85,294.17,293.79,294.01,5596.0
2025-01-17 13:15:00,294.15,294.15,293.7,293.78,2817.0,294.15,294.15,293.7,293.78,2817.0
2025-01-17 13:20:00,293.74,293.87,293.59,293.63,4501.0,293.74,293.87,293.59,293.63,4501.0
2025-01-17 13:25:00,293.59,293.59,293.46,293.48,1800.0,293.59,293.59,293.46,293.48,1800.0
2025-01-17 13:30:00,293.48,293.74,293.35,293.7,4200.0,293.48,293.74,293.35,293.7,4200.0
2025-01-17 13:35:00,293.71,293.75,293.54,293.59,1600.0,293.71,293.75,293.54,293.59,1600.0
2025-01-17 13:40:00,293.62,293.62,293.4,293.49,2571.0,293.62,293.62,293.4,293.49,2571.0
2025-01-17 13:45:00,293.49,293.68,293.35,293.43,2549.0,293.49,293.68,293.35,293.43,2549.0
2025-01-17 13:50:00,293.3,293.38,293.03,293.05,2411.0,293.3,293.38,293.03,293.05,2411.0
2025-01-17 13:55:00,293.17,293.17,292.75,293.0,4721.0,293.17,293.17,292.75,293.0,4721.0
2025-01-17 14:00:00,292.87,293.06,292.86,293.02,1900.0,292.87,293.06,292.86,293.02,1900.0
2025-01-17 14:05:00,292.89,293.02,292.64,292.67,3050.0,292.89,293.02,292.64,292.67,3050.0
2025-01-17 14:10:00,292.73,292.87,292.73,292.87,800.0,292.73,292.87,292.73,292.87,800.0
2025-01-17 14:15:00,292.87,293.01,292.65,292.75,4403.0,292.87,293.01,292.65,292.75,4403.0
2025-01-17 14:20:00,292.68,292.81,292.41,292.61,5459.0,292.68,292.81,292.41,292.61,5459.0
2025-01-17 14:25:00,292.61,292.61,292.41,292.46,1300.0,292.61,292.61,292.41,292.46,1300.0
2025-01-17 14:30:00,292.42,292.45,292.15,292.26,6857.0,292.42,292.45,292.15,292.26,6857.0
2025-01-17 14:35:00,292.32,292.42,292.12,292.12,4825.0,292.32,292.42,292.12,292.12,4825.0
2025-01-17 14:40:00,292.14,292.24,292.02,292.02,2400.0,292.14,292.24,292.02,292.02,2400.0
2025-01-17 14:45:00,292.16,292.28,291.94,291.96,6132.0,292.16,292.28,291.94,291.96,6132.0
2025-01-17 14:50:00,291.82,291.84,291.25,291.35,3000.0,291.82,291.84,291.25,291.35,3000.0
2025-01-17 14:55:00,291.3,291.67,291.25,291.54,7087.0,291.3,291.67,291.25,291.54,7087.0
2025-01-17 15:00:00,291.45,291.49,291.26,291.26,8992.0,291.45,291.49,291.26,291.26,8992.0
2025-01-17 15:05:00,291.29,291.42,291.04,291.27,14726.0,291.29,291.42,291.04,291.27,14726.0
2025-01-17 15:10:00,291.32,291.57,291.32,291.4,4918.0,291.32,291.57,291.32,291.4,4918.0
2025-01-17 15:15:00,291.44,291.51,291.12,291.47,5904.0,291.44,291.51,291.12,291.47,5904.0
2025-01-17 15:20:00,291.39,291.42,291.11,291.14,4236.0,291.39,291.42,291.11,291.14,4236.0
2025-01-17 15:25:00,291.28,291.28,290.69,290.75,3700.0,291.28,291.28,290.69,290.75,3700.0
2025-01-17 15:30:00,290.73,290.99,290.62,290.88,9705.0,290.73,290.99,290.62,290.88,9705.0
2025-01-17 15:35:00,290.98,291.4,290.89,291.38,10413.0,290.98,291.4,290.89,291.38,10413.0
2025-01-17 15:40:00,291.27,291.32,291.01,291.32,6380.0,291.27,291.32,291.01,291.32,6380.0
2025-01-17 15:45:00,291.21,291.78,291.21,291.66,13859.0,291.21,291.78,291.21,291.66,13859.0
2025-01-17 15:50:00,291.55,292.07,291.4,291.95,25594.0,291.55,292.07,291.4,291.95,25594.0
2025-01-17 15:55:00,291.83,291.83,291.11,291.54,58989.0,291.83,291.83,291.11,291.54,58989.0
2025-01-21 09:30:00,294.62,296.32,294.12,296.21,29927.0,294.62,296.32,294.12,296.21,29927.0
2025-01-21 09:35:00,295.77,295.88,295.41,295.5,3900.0,295.77,295.88,295.41,295.5,3900.0
2025-01-21 09:40:00,295.61,295.92,294.92,295.02,5085.0,295.61,295.92,294.92,295.02,5085.0
2025-01-21 09:45:00,294.73,295.54,294.46,294.95,4615.0,294.73,295.54,294.46,294.95,4615.0
2025-01-21 09:50:00,295.04,295.96,294.38,294.4,14157.0,295.04,295.96,294.38,294.4,14157.0
2025-01-21 09:55:00,294.73,295.21,294.52,295.03,4399.0,294.73,295.21,294.52,295.03,4399.0
2025-01-21 10:00:00,295.2,295.75,294.89,294.97,6342.0,295.2,295.75,294.89,294.97,6342.0
2025-01-21 10:05:00,294.96,295.44,294.67,294.98,4851.0,294.96,295.44,294.67,294.98,4851.0
2025-01-21 10:10:00,294.98,294.98,294.28,294.51,5686.0,294.98,294.98,294.28,294.51,5686.0
2025-01-21 10:15:00,294.65,295.49,294.18,295.49,3944.0,294.65,295.49,294.18,295.49,3944.0
2025-01-21 10:20:00,295.75,295.99,295.58,295.58,2176.0,295.75,295.99,295.58,295.58,2176.0
2025-01-21 10:25:00,295.64,295.87,295.59,295.75,3080.0,295.64,295.87,295.59,295.75,3080.0
2025-01-21 10:30:00,295.98,296.0,294.69,294.69,4800.0,295.98,296.0,294.69,294.69,4800.0
2025-01-21 10:35:00,294.63,294.63,294.17,294.56,4521.0,294.63,294.63,294.17,294.56,4521.0
2025-01-21 10:40:00,294.47,295.09,294.46,295.09,600.0,294.47,295.09,294.46,295.09,600.0
2025-01-21 10:45:00,294.91,294.91,294.59,294.6,1400.0,294.91,294.91,294.59,294.6,1400.0
2025-01-21 10:50:00,294.59,294.7,294.31,294.55,3440.0,294.59,294.7,294.31,294.55,3440.0
2025-01-21 10:55:00,294.25,294.89,294.25,294.88,1596.0,294.25,294.89,294.25,294.88,1596.0
2025-01-21 11:00:00,294.63,294.96,294.15,294.51,2652.0,294.63,294.96,294.15,294.51,2652.0
2025-01-21 11:05:00,294.34,294.99,294.16,294.99,2165.0,294.34,294.99,294.16,294.99,2165.0
2025-01-21 11:10:00,294.98,295.07,294.68,294.68,2758.0,294.98,295.07,294.68,294.68,2758.0
2025-01-21 11:15:00,294.85,294.91,294.57,294.67,3078.0,294.85,294.91,294.57,294.67,3078.0
2025-01-21 11:20:00,294.79,295.03,294.77,294.77,2623.0,294.79,295.03,294.77,294.77,2623.0
2025-01-21 11:25:00,294.92,295.36,294.91,295.35,1713.0,294.92,295.36,294.91,295.35,1713.0
2025-01-21 11:30:00,295.22,295.22,294.62,294.66,2808.0,295.22,295.22,294.62,294.66,2808.0
2025-01-21 11:35:00,294.84,294.97,294.4,294.42,5852.0,294.84,294.97,294.4,294.42,5852.0
2025-01-21 11:40:00,294.42,294.81,294.42,294.6,800.0,294.42,294.81,294.42,294.6,800.0
2025-01-21 11:45:00,294.65,294.68,294.17,294.58,6358.0,294.65,294.68,294.17,294.58,6358.0
2025-01-21 11:50:00,294.6,294.61,294.59,294.61,200.0,294.6,294.61,294.59,294.61,200.0
2025-01-21 11:55:00,294.58,294.77,294.46,294.67,1558.0,294.58,294.77,294.46,294.67,1558.0
2025-01-21 12:00:00,294.53,294.53,294.41,294.52,600.0,294.53,294.53,294.41,294.52,600.0
2025-01-21 12:05:00,294.48,294.5,294.48,294.5,448.0,294.48,294.5,294.48,294.5,448.0
2025-01-21 12:10:00,294.48,294.48,294.32,294.32,2140.0,294.48,294.48,294.32,294.32,2140.0
2025-01-21 12:15:00,294.24,294.5,294.14,294.3,3920.0,294.24,294.5,294.14,294.3,3920.0
2025-01-21 12:20:00,294.22,294.51,294.22,294.47,2110.0,294.22,294.51,294.22,294.47,2110.0
2025-01-21 12:25:00,294.39,294.66,294.39,294.63,971.0,294.39,294.66,294.39,294.63,971.0
2025-01-21 12:30:00,294.62,294.69,294.4,294.43,3429.0,294.62,294.69,294.4,294.43,3429.0
2025-01-21 12:35:00,294.43,294.47,294.09,294.18,4150.0,294.43,294.47,294.09,294.18,4150.0
2025-01-21 12:40:00,294.05,294.62,294.05,294.62,1400.0,294.05,294.62,294.05,294.62,1400.0
2025-01-21 12:45:00,294.66,295.13,294.62,294.74,8063.0,294.66,295.13,294.62,294.74,8063.0
2025-01-21 12:50:00,294.91,295.38,294.91,295.38,1700.0,294.91,295.38,294.91,295.38,1700.0
2025-01-21 12:55:00,295.44,295.46,295.44,295.46,200.0,295.44,295.46,295.44,295.46,200.0
2025-01-21 13:00:00,295.2,295.43,295.09,295.23,2581.0,295.2,295.43,295.09,295.23,2581.0
2025-01-21 13:05:00,295.45,295.51,295.45,295.51,300.0,295.45,295.51,295.45,295.51,300.0
2025-01-21 13:10:00,295.56,295.99,295.56,295.99,2599.0,295.56,295.99,295.56,295.99,2599.0
2025-01-21 13:15:00,295.86,296.54,295.85,296.53,4434.0,295.86,296.54,295.85,296.53,4434.0
2025-01-21 13:20:00,296.22,296.61,296.18,296.4,3044.0,296.22,296.61,296.18,296.4,3044.0
2025-01-21 13:25:00,296.41,296.41,296.12,296.12,3263.0,296.41,296.41,296.12,296.12,3263.0
2025-01-21 13:30:00,296.29,296.49,296.11,296.28,5996.0,296.29,296.49,296.11,296.28,5996.0
2025-01-21 13:35:00,296.32,296.4,295.81,296.05,19791.0,296.32,296.4,295.81,296.05,19791.0
2025-01-21 13:40:00,296.0,296.04,295.72,296.0,2025.0,296.0,296.04,295.72,296.0,2025.0
2025-01-21 13:45:00,296.0,296.05,295.74,295.74,1153.0,296.0,296.05,295.74,295.74,1153.0
2025-01-21 13:50:00,295.8,295.92,295.79,295.92,639.0,295.8,295.92,295.79,295.92,639.0
2025-01-21 13:55:00,295.92,295.95,295.76,295.8,1700.0,295.92,295.95,295.76,295.8,1700.0
2025-01-21 14:00:00,295.81,295.82,295.61,295.62,1712.0,295.81,295.82,295.61,295.62,1712.0
2025-01-21 14:05:00,295.67,296.0,295.67,296.0,2482.0,295.67,296.0,295.67,296.0,2482.0
2025-01-21 14:10:00,296.01,296.03,295.82,295.82,1110.0,296.01,296.03,295.82,295.82,1110.0
2025-01-21 14:15:00,295.76,295.87,295.57,295.87,3078.0,295.76,295.87,295.57,295.87,3078.0
2025-01-21 14:20:00,295.96,296.12,295.86,296.02,1860.0,295.96,296.12,295.86,296.02,1860.0
2025-01-21 14:25:00,296.14,296.41,296.1,296.35,3541.0,296.14,296.41,296.1,296.35,3541.0
2025-01-21 14:30:00,296.38,296.39,295.61,295.61,35522.0,296.38,296.39,295.61,295.61,35522.0
2025-01-21 14:35:00,295.63,296.02,295.63,296.02,2670.0,295.63,296.02,295.63,296.02,2670.0
2025-01-21 14:40:00,296.19,296.3,296.07,296.19,2760.0,296.19,296.3,296.07,296.19,2760.0
2025-01-21 14:45:00,296.28,296.38,296.14,296.14,3896.0,296.28,296.38,296.14,296.14,3896.0
2025-01-21 14:50:00,296.11,296.11,295.97,296.11,1100.0,296.11,296.11,295.97,296.11,1100.0
2025-01-21 14:55:00,296.15,296.22,296.09,296.22,1103.0,296.15,296.22,296.09,296.22,1103.0
2025-01-21 15:00:00,296.23,296.23,296.06,296.06,1300.0,296.23,296.23,296.06,296.06,1300.0
2025-01-21 15:05:00,296.15,296.4,296.0,296.34,4268.0,296.15,296.4,296.0,296.34,4268.0
2025-01-21 15:10:00,296.35,296.86,296.27,296.42,10363.0,296.35,296.86,296.27,296.42,10363.0
2025-01-21 15:15:00,296.42,296.62,296.42,296.62,3137.0,296.42,296.62,296.42,296.62,3137.0
2025-01-21 15:20:00,296.58,297.19,296.44,296.96,9917.0,296.58,297.19,296.44,296.96,9917.0
2025-01-21 15:25:00,296.98,297.33,296.98,297.26,4859.0,296.98,297.33,296.98,297.26,4859.0
2025-01-21 15:30:00,297.19,297.24,296.9,296.99,11303.0,297.19,297.24,296.9,296.99,11303.0
2025-01-21 15:35:00,296.99,297.0,296.53,296.87,9950.0,296.99,297.0,296.53,296.87,9950.0
2025-01-21 15:40:00,296.96,297.18,296.61,297.18,21335.0,296.96,297.18,296.61,297.18,21335.0
2025-01-21 15:45:00,297.04,297.49,297.01,297.49,12478.0,297.04,297.49,297.01,297.49,12478.0
2025-01-21 15:50:00,297.43,297.75,297.17,297.36,17955.0,297.43,297.75,297.17,297.36,17955.0
2025-01-21 15:55:00,297.23,297.24,296.69,297.0,45990.0,297.23,297.24,296.69,297.0,45990.0
2025-01-22 09:30:00,297.42,300.59,297.01,300.09,56172.0,297.42,300.59,297.01,300.09,56172.0
2025-01-22 09:35:00,300.39,300.7,298.91,298.92,10738.0,300.39,300.7,298.91,298.92,10738.0
2025-01-22 09:40:00,298.72,298.72,298.33,298.68,4314.0,298.72,298.72,298.33,298.68,4314.0
2025-01-22 09:45:00,298.98,299.18,298.6,298.98,10073.0,298.98,299.18,298.6,298.98,10073.0
2025-01-22 09:50:00,299.24,300.11,299.16,299.92,3230.0,299.24,300.11,299.16,299.92,3230.0
2025-01-22 09:55:00,300.15,300.15,299.64,299.85,3978.0,300.15,300.15,299.64,299.85,3978.0
2025-01-22 10:00:00,299.96,299.96,299.52,299.83,2762.0,299.96,299.96,299.52,299.83,2762.0
2025-01-22 10:05:00,299.63,299.81,299.47,299.81,3246.0,299.63,299.81,299.47,299.81,3246.0
2025-01-22 10:10:00,299.78,300.41,299.77,299.99,6682.0,299.78,300.41,299.77,299.99,6682.0
2025-01-22 10:15:00,300.01,300.24,299.98,300.11,1031.0,300.01,300.24,299.98,300.11,1031.0
2025-01-22 10:20:00,299.98,300.26,299.96,299.99,2000.0,299.98,300.26,299.96,299.99,2000.0
2025-01-22 10:25:00,300.01,300.13,299.47,299.63,4218.0,300.01,300.13,299.47,299.63,4218.0
2025-01-22 10:30:00,299.48,299.94,299.24,299.94,4551.0,299.48,299.94,299.24,299.94,4551.0
2025-01-22 10:35:00,299.77,300.0,299.64,300.0,600.0,299.77,300.0,299.64,300.0,600.0
2025-01-22 10:40:00,299.9,299.9,299.34,299.34,3193.0,299.9,299.9,299.34,299.34,3193.0
2025-01-22 10:45:00,299.45,299.7,299.35,299.5,3841.0,299.45,299.7,299.35,299.5,3841.0
2025-01-22 10:50:00,299.53,299.53,299.21,299.49,6814.0,299.53,299.53,299.21,299.49,6814.0
2025-01-22 10:55:00,299.43,299.73,299.42,299.56,3135.0,299.43,299.73,299.42,299.56,3135.0
2025-01-22 11:00:00,299.36,299.7,299.3,299.55,5420.0,299.36,299.7,299.3,299.55,5420.0
2025-01-22 11:05:00,299.55,300.29,299.55,300.29,1550.0,299.55,300.29,299.55,300.29,1550.0
2025-01-22 11:10:00,300.5,300.5,299.74,299.74,4069.0,300.5,300.5,299.74,299.74,4069.0
2025-01-22 11:15:00,299.92,300.36,299.72,300.16,1288.0,299.92,300.36,299.72,300.16,1288.0
2025-01-22 11:20:00,299.95,300.16,299.92,300.15,2193.0,299.95,300.16,299.92,300.15,2193.0
2025-01-22 11:25:00,300.22,300.29,300.05,300.13,1453.0,300.22,300.29,300.05,300.13,1453.0
2025-01-22 11:30:00,300.24,300.5,300.14,300.39,3137.0,300.24,300.5,300.14,300.39,3137.0
2025-01-22 11:35:00,300.31,300.63,300.23,300.34,2925.0,300.31,300.63,300.23,300.34,2925.0
2025-01-22 11:40:00,300.5,300.54,300.35,300.46,2000.0,300.5,300.54,300.35,300.46,2000.0
2025-01-22 11:45:00,300.46,300.56,300.34,300.48,2058.0,300.46,300.56,300.34,300.48,2058.0
2025-01-22 11:50:00,300.47,300.8,300.4,300.68,2538.0,300.47,300.8,300.4,300.68,2538.0
2025-01-22 11:55:00,300.61,300.72,300.26,300.26,2350.0,300.61,300.72,300.26,300.26,2350.0
2025-01-22 12:00:00,300.26,300.38,300.21,300.36,930.0,300.26,300.38,300.21,300.36,930.0
2025-01-22 12:05:00,300.41,300.42,300.24,300.37,400.0,300.41,300.42,300.24,300.37,400.0
2025-01-22 12:10:00,300.25,300.34,299.89,300.09,6325.0,300.25,300.34,299.89,300.09,6325.0
2025-01-22 12:15:00,300.1,300.1,300.1,300.1,100.0,300.1,300.1,300.1,300.1,100.0
2025-01-22 12:20:00,299.98,300.25,299.91,300.13,3981.0,299.98,300.25,299.91,300.13,3981.0
2025-01-22 12:25:00,300.32,300.32,299.87,299.88,2800.0,300.32,300.32,299.87,299.88,2800.0
2025-01-22 12:30:00,299.98,300.21,299.89,300.21,2300.0,299.98,300.21,299.89,300.21,2300.0
2025-01-22 12:35:00,300.12,300.15,299.94,300.04,1895.0,300.12,300.15,299.94,300.04,1895.0
2025-01-22 12:40:00,300.02,300.19,299.84,300.19,3013.0,300.02,300.19,299.84,300.19,3013.0
2025-01-22 12:45:00,300.15,300.31,300.14,300.25,1147.0,300.15,300.31,300.14,300.25,1147.0
2025-01-22 12:50:00,300.35,300.56,300.34,300.34,1699.0,300.35,300.56,300.34,300.34,1699.0
2025-01-22 12:55:00,300.33,300.4,300.18,300.18,3119.0,300.33,300.4,300.18,300.18,3119.0
2025-01-22 13:00:00,300.27,300.33,300.23,300.26,1950.0,300.27,300.33,300.23,300.26,1950.0
2025-01-22 13:05:00,300.31,300.33,300.05,300.16,4523.0,300.31,300.33,300.05,300.16,4523.0
2025-01-22 13:10:00,300.23,300.24,299.93,299.99,2025.0,300.23,300.24,299.93,299.99,2025.0
2025-01-22 13:15:00,300.08,300.1,299.7,299.7,3405.0,300.08,300.1,299.7,299.7,3405.0
2025-01-22 13:20:00,299.71,299.96,299.71,299.96,2626.0,299.71,299.96,299.71,299.96,2626.0
2025-01-22 13:25:00,300.0,300.35,299.94,300.35,1392.0,300.0,300.35,299.94,300.35,1392.0
2025-01-22 13:30:00,300.35,300.35,300.1,300.19,1500.0,300.35,300.35,300.1,300.19,1500.0
2025-01-22 13:35:00,300.26,300.63,300.26,300.62,1374.0,300.26,300.63,300.26,300.62,1374.0
2025-01-22 13:40:00,300.51,301.51,300.5,301.45,7757.0,300.51,301.51,300.5,301.45,7757.0
2025-01-22 13:45:00,301.39,301.47,301.22,301.47,1834.0,301.39,301.47,301.22,301.47,1834.0
2025-01-22 13:50:00,301.59,301.66,301.34,301.66,6552.0,301.59,301.66,301.34,301.66,6552.0
2025-01-22 13:55:00,301.63,301.63,301.31,301.31,2314.0,301.63,301.63,301.31,301.31,2314.0
2025-01-22 14:00:00,301.32,301.68,301.32,301.68,4257.0,301.32,301.68,301.32,301.68,4257.0
2025-01-22 14:05:00,301.73,301.87,301.72,301.79,4806.0,301.73,301.87,301.72,301.79,4806.0
2025-01-22 14:10:00,301.9,301.92,301.88,301.9,1419.0,301.9,301.92,301.88,301.9,1419.0
2025-01-22 14:15:00,301.79,301.88,301.77,301.83,1536.0,301.79,301.88,301.77,301.83,1536.0
2025-01-22 14:20:00,301.97,302.03,301.73,301.73,2089.0,301.97,302.03,301.73,301.73,2089.0
2025-01-22 14:25:00,301.87,301.9,301.81,301.82,977.0,301.87,301.9,301.81,301.82,977.0
2025-01-22 14:30:00,301.78,302.04,301.63,302.0,5008.0,301.78,302.04,301.63,302.0,5008.0
2025-01-22 14:35:00,302.08,302.08,301.96,302.04,627.0,302.08,302.08,301.96,302.04,627.0
2025-01-22 14:40:00,301.95,302.15,301.89,302.02,2673.0,301.95,302.15,301.89,302.02,2673.0
2025-01-22 14:45:00,302.03,302.06,301.91,302.06,3201.0,302.03,302.06,301.91,302.06,3201.0
2025-01-22 14:50:00,301.98,302.1,301.89,302.05,1628.0,301.98,302.1,301.89,302.05,1628.0
2025-01-22 14:55:00,302.05,302.2,301.96,302.12,1875.0,302.05,302.2,301.96,302.12,1875.0
2025-01-22 15:00:00,302.13,302.17,301.91,301.91,2117.0,302.13,302.17,301.91,301.91,2117.0
2025-01-22 15:05:00,301.99,302.2,301.99,301.99,1105.0,301.99,302.2,301.99,301.99,1105.0
2025-01-22 15:10:00,302.1,302.1,301.76,301.99,4242.0,302.1,302.1,301.76,301.99,4242.0
2025-01-22 15:15:00,301.88,302.03,301.88,301.93,1573.0,301.88,302.03,301.88,301.93,1573.0
2025-01-22 15:20:00,301.88,301.97,301.83,301.88,3083.0,301.88,301.97,301.83,301.88,3083.0
2025-01-22 15:25:00,301.88,302.02,301.79,301.95,13072.0,301.88,302.02,301.79,301.95,13072.0
2025-01-22 15:30:00,301.74,302.09,301.7,301.97,8184.0,301.74,302.09,301.7,301.97,8184.0
2025-01-22 15:35:00,302.07,302.21,300.87,301.0,60398.0,302.07,302.21,300.87,301.0,60398.0
2025-01-22 15:40:00,301.0,301.9,301.0,301.54,20852.0,301.0,301.9,301.0,301.54,20852.0
2025-01-22 15:45:00,301.78,301.87,301.59,301.66,7000.0,301.78,301.87,301.59,301.66,7000.0
2025-01-22 15:50:00,301.46,301.96,301.18,301.96,12242.0,301.46,301.96,301.18,301.96,12242.0
2025-01-22 15:55:00,301.83,301.86,301.27,301.41,52256.0,301.83,301.86,301.27,301.41,52256.0
2025-01-23 09:30:00,297.61,298.62,297.5,298.28,26694.0,297.61,298.62,297.5,298.28,26694.0
2025-01-23 09:35:00,298.53,299.13,298.41,299.07,5827.0,298.53,299.13,298.41,299.07,5827.0
2025-01-23 09:40:00,299.28,299.95,299.28,299.62,4738.0,299.28,299.95,299.28,299.62,4738.0
2025-01-23 09:45:00,299.62,299.7,299.39,299.39,7796.0,299.62,299.7,299.39,299.39,7796.0
2025-01-23 09:50:00,299.11,299.19,298.86,299.11,39816.0,299.11,299.19,298.86,299.11,39816.0
2025-01-23 09:55:00,298.99,299.73,298.67,299.73,2835.0,298.99,299.73,298.67,299.73,2835.0
2025-01-23 10:00:00,299.88,299.88,299.5,299.5,824.0,299.88,299.88,299.5,299.5,824.0
2025-01-23 10:05:00,299.74,299.76,299.5,299.51,4133.0,299.74,299.76,299.5,299.51,4133.0
2025-01-23 10:10:00,299.63,299.73,299.14,299.14,7613.0,299.63,299.73,299.14,299.14,7613.0
2025-01-23 10:15:00,298.98,299.0,298.71,298.98,1515.0,298.98,299.0,298.71,298.98,1515.0
2025-01-23 10:20:00,298.91,299.13,298.74,299.12,3411.0,298.91,299.13,298.74,299.12,3411.0
2025-01-23 10:25:00,299.13,299.3,298.89,299.13,9050.0,299.13,299.3,298.89,299.13,9050.0
2025-01-23 10:30:00,298.91,298.91,298.03,298.17,3000.0,298.91,298.91,298.03,298.17,3000.0
2025-01-23 10:35:00,298.16,298.23,297.74,297.98,2740.0,298.16,298.23,297.74,297.98,2740.0
2025-01-23 10:40:00,297.83,298.29,297.78,298.29,2043.0,297.83,298.29,297.78,298.29,2043.0
2025-01-23 10:45:00,298.34,298.52,298.24,298.52,1776.0,298.34,298.52,298.24,298.52,1776.0
2025-01-23 10:50:00,298.37,298.84,298.34,298.84,6900.0,298.37,298.84,298.34,298.84,6900.0
2025-01-23 10:55:00,298.81,299.39,298.8,299.1,4455.0,298.81,299.39,298.8,299.1,4455.0
2025-01-23 11:00:00,299.1,299.17,298.99,299.16,2150.0,299.1,299.17,298.99,299.16,2150.0
2025-01-23 11:05:00,299.01,299.05,298.55,298.84,4503.0,299.01,299.05,298.55,298.84,4503.0
2025-01-23 11:10:00,298.89,299.05,298.56,298.9,3263.0,298.89,299.05,298.56,298.9,3263.0
2025-01-23 11:15:00,299.06,299.34,298.98,299.13,2517.0,299.06,299.34,298.98,299.13,2517.0
2025-01-23 11:20:00,299.07,299.26,299.07,299.11,510.0,299.07,299.26,299.07,299.11,510.0
2025-01-23 11:25:00,298.94,299.29,298.83,299.29,3200.0,298.94,299.29,298.83,299.29,3200.0
2025-01-23 11:30:00,299.29,299.88,299.22,299.84,6452.0,299.29,299.88,299.22,299.84,6452.0
2025-01-23 11:35:00,299.9,300.29,299.73,300.15,55173.0,299.9,300.29,299.73,300.15,55173.0
2025-01-23 11:40:00,300.0,300.25,299.96,300.12,9296.0,300.0,300.25,299.96,300.12,9296.0
2025-01-23 11:45:00,300.17,300.42,300.02,300.42,9700.0,300.17,300.42,300.02,300.42,9700.0
2025-01-23 11:50:00,300.43,300.43,299.97,299.97,4990.0,300.43,300.43,299.97,299.97,4990.0
2025-01-23 11:55:00,300.11,300.11,299.83,299.97,831.0,300.11,300.11,299.83,299.97,831.0
2025-01-23 12:00:00,299.81,299.93,299.56,299.56,4744.0,299.81,299.93,299.56,299.56,4744.0
2025-01-23 12:05:00,299.54,299.91,299.53,299.9,339.0,299.54,299.91,299.53,299.9,339.0
2025-01-23 12:10:00,299.91,299.91,299.73,299.9,600.0,299.91,299.91,299.73,299.9,600.0
2025-01-23 12:15:00,299.99,300.06,299.88,300.01,1564.0,299.99,300.06,299.88,300.01,1564.0
2025-01-23 12:20:00,300.09,300.09,299.73,299.86,2453.0,300.09,300.09,299.73,299.86,2453.0
2025-01-23 12:25:00,299.72,299.72,299.49,299.68,1433.0,299.72,299.72,299.49,299.68,1433.0
2025-01-23 12:30:00,299.69,299.69,299.33,299.37,2470.0,299.69,299.69,299.33,299.37,2470.0
2025-01-23 12:35:00,299.28,299.43,299.28,299.43,1870.0,299.28,299.43,299.28,299.43,1870.0
2025-01-23 12:40:00,299.43,299.7,299.4,299.69,1832.0,299.43,299.7,299.4,299.69,1832.0
2025-01-23 12:45:00,299.57,299.82,299.57,299.82,257.0,299.57,299.82,299.57,299.82,257.0
2025-01-23 12:50:00,299.87,300.05,299.84,299.96,1832.0,299.87,300.05,299.84,299.96,1832.0
2025-01-23 12:55:00,299.96,300.03,299.82,300.0,1601.0,299.96,300.03,299.82,300.0,1601.0
2025-01-23 13:00:00,299.91,300.08,299.91,300.08,1407.0,299.91,300.08,299.91,300.08,1407.0
2025-01-23 13:05:00,299.98,300.06,299.91,299.95,3838.0,299.98,300.06,299.91,299.95,3838.0
2025-01-23 13:10:00,299.96,299.99,299.96,299.99,1009.0,299.96,299.99,299.96,299.99,1009.0
2025-01-23 13:15:00,300.1,300.2,300.01,300.16,700.0,300.1,300.2,300.01,300.16,700.0
2025-01-23 13:20:00,300.2,300.2,300.18,300.19,400.0,300.2,300.2,300.18,300.19,400.0
2025-01-23 13:25:00,300.06,300.33,299.85,299.85,4939.0,300.06,300.33,299.85,299.85,4939.0
2025-01-23 13:30:00,299.96,300.01,299.96,300.01,300.0,299.96,300.01,299.96,300.01,300.0
2025-01-23 13:35:00,300.05,300.23,299.9,300.22,4749.0,300.05,300.23,299.9,300.22,4749.0
2025-01-23 13:40:00,300.14,300.14,299.89,299.9,1305.0,300.14,300.14,299.89,299.9,1305.0
2025-01-23 13:45:00,300.0,300.14,299.91,300.14,1834.0,300.0,300.14,299.91,300.14,1834.0
2025-01-23 13:50:00,300.04,300.3,300.03,300.3,12713.0,300.04,300.3,300.03,300.3,12713.0
2025-01-23 13:55:00,300.32,300.36,300.16,300.16,2000.0,300.32,300.36,300.16,300.16,2000.0
2025-01-23 14:00:00,300.32,300.32,300.29,300.31,687.0,300.32,300.32,300.29,300.31,687.0
2025-01-23 14:05:00,300.2,300.2,300.09,300.09,1900.0,300.2,300.2,300.09,300.09,1900.0
2025-01-23 14:10:00,300.19,300.23,300.18,300.23,6400.0,300.19,300.23,300.18,300.23,6400.0
2025-01-23 14:15:00,300.09,300.24,300.08,300.17,1391.0,300.09,300.24,300.08,300.17,1391.0
2025-01-23 14:20:00,300.18,300.22,300.02,300.22,5834.0,300.18,300.22,300.02,300.22,5834.0
2025-01-23 14:25:00,300.22,300.4,300.21,300.22,4779.0,300.22,300.4,300.21,300.22,4779.0
2025-01-23 14:30:00,300.28,300.52,300.27,300.39,3355.0,300.28,300.52,300.27,300.39,3355.0
2025-01-23 14:35:00,300.37,300.38,300.18,300.18,1458.0,300.37,300.38,300.18,300.18,1458.0
2025-01-23 14:40:00,300.29,300.38,300.23,300.29,424.0,300.29,300.38,300.23,300.29,424.0
2025-01-23 14:45:00,300.19,300.51,300.19,300.44,3316.0,300.19,300.51,300.19,300.44,3316.0
2025-01-23 14:50:00,300.39,300.39,300.13,300.26,2200.0,300.39,300.39,300.13,300.26,2200.0
2025-01-23 14:55:00,300.22,300.31,300.06,300.06,2830.0,300.22,300.31,300.06,300.06,2830.0
2025-01-23 15:00:00,300.09,300.09,299.88,299.91,2135.0,300.09,300.09,299.88,299.91,2135.0
2025-01-23 15:05:00,299.97,300.12,299.91,300.03,4853.0,299.97,300.12,299.91,300.03,4853.0
2025-01-23 15:10:00,300.03,300.19,299.94,300.1,4752.0,300.03,300.19,299.94,300.1,4752.0
2025-01-23 15:15:00,300.1,300.27,299.98,300.1,3815.0,300.1,300.27,299.98,300.1,3815.0
2025-01-23 15:20:00,299.96,300.25,299.96,300.25,1976.0,299.96,300.25,299.96,300.25,1976.0
2025-01-23 15:25:00,300.25,300.32,300.23,300.32,2603.0,300.25,300.32,300.23,300.32,2603.0
2025-01-23 15:30:00,300.3,300.71,300.23,300.69,5381.0,300.3,300.71,300.23,300.69,5381.0
2025-01-23 15:35:00,300.55,300.69,300.41,300.68,3200.0,300.55,300.69,300.41,300.68,3200.0
2025-01-23 15:40:00,300.67,300.67,300.34,300.35,3917.0,300.67,300.67,300.34,300.35,3917.0
2025-01-23 15:45:00,300.45,301.02,300.45,301.01,3012.0,300.45,301.02,300.45,301.01,3012.0
2025-01-23 15:50:00,301.13,301.5,300.89,300.96,17053.0,301.13,301.5,300.89,300.96,17053.0
2025-01-23 15:55:00,301.02,301.24,300.92,301.08,34819.0,301.02,301.24,300.92,301.08,34819.0
2025-01-24 09:30:00,301.18,301.78,300.95,300.95,12445.0,301.18,301.78,300.95,300.95,12445.0
2025-01-24 09:35:00,301.81,301.85,301.81,301.85,641.0,301.81,301.85,301.81,301.85,641.0
2025-01-24 09:40:00,301.13,301.51,300.85,300.85,2405.0,301.13,301.51,300.85,300.85,2405.0
2025-01-24 09:45:00,301.43,301.47,300.69,300.77,2250.0,301.43,301.47,300.69,300.77,2250.0
2025-01-24 09:50:00,300.8,301.47,300.57,301.4,6842.0,300.8,301.47,300.57,301.4,6842.0
2025-01-24 09:55:00,301.05,301.84,301.05,301.84,1342.0,301.05,301.84,301.05,301.84,1342.0
2025-01-24 10:00:00,302.55,302.55,301.09,301.09,4688.0,302.55,302.55,301.09,301.09,4688.0
2025-01-24 10:05:00,301.12,301.22,300.96,301.17,2338.0,301.12,301.22,300.96,301.17,2338.0
2025-01-24 10:10:00,301.18,301.28,300.97,301.19,1200.0,301.18,301.28,300.97,301.19,1200.0
2025-01-24 10:15:00,301.19,301.4,301.11,301.22,1510.0,301.19,301.4,301.11,301.22,1510.0
2025-01-24 10:20:00,301.19,301.38,301.1,301.11,1400.0,301.19,301.38,301.1,301.11,1400.0
2025-01-24 10:25:00,301.31,301.6,301.31,301.55,800.0,301.31,301.6,301.31,301.55,800.0
2025-01-24 10:30:00,301.6,301.79,301.6,301.62,900.0,301.6,301.79,301.6,301.62,900.0
2025-01-24 10:35:00,301.67,301.97,300.97,301.34,10982.0,301.67,301.97,300.97,301.34,10982.0
2025-01-24 10:40:00,301.56,301.56,301.49,301.49,307.0,301.56,301.56,301.49,301.49,307.0
2025-01-24 10:45:00,301.49,301.84,301.49,301.75,1000.0,301.49,301.84,301.49,301.75,1000.0
2025-01-24 10:50:00,301.58,301.93,301.58,301.77,1500.0,301.58,301.93,301.58,301.77,1500.0
2025-01-24 10:55:00,301.86,301.86,300.77,300.87,27435.0,301.86,301.86,300.77,300.87,27435.0
2025-01-24 11:00:00,301.23,301.24,300.96,301.24,1261.0,301.23,301.24,300.96,301.24,1261.0
2025-01-24 11:05:00,300.88,301.09,300.5,300.98,3410.0,300.88,301.09,300.5,300.98,3410.0
2025-01-24 11:10:00,300.98,300.98,300.97,300.98,200.0,300.98,300.98,300.97,300.98,200.0
2025-01-24 11:15:00,301.1,301.1,300.83,301.07,1906.0,301.1,301.1,300.83,301.07,1906.0
2025-01-24 11:20:00,301.16,301.45,301.16,301.44,733.0,301.16,301.45,301.16,301.44,733.0
2025-01-24 11:25:00,301.47,301.81,301.47,301.81,1848.0,301.47,301.81,301.47,301.81,1848.0
2025-01-24 11:30:00,301.79,301.79,301.5,301.57,2473.0,301.79,301.79,301.5,301.57,2473.0
2025-01-24 11:35:00,301.69,301.94,301.56,301.56,1317.0,301.69,301.94,301.56,301.56,1317.0
2025-01-24 11:40:00,301.66,301.79,301.47,301.56,2125.0,301.66,301.79,301.47,301.56,2125.0
2025-01-24 11:45:00,301.61,301.73,301.61,301.61,2504.0,301.61,301.73,301.61,301.61,2504.0
2025-01-24 11:50:00,301.78,301.95,301.69,301.85,2042.0,301.78,301.95,301.69,301.85,2042.0
2025-01-24 11:55:00,301.99,301.99,301.63,301.73,2349.0,301.99,301.99,301.63,301.73,2349.0
2025-01-24 12:00:00,301.73,301.94,301.48,301.94,2643.0,301.73,301.94,301.48,301.94,2643.0
2025-01-24 12:05:00,301.94,301.94,301.69,301.77,1096.0,301.94,301.94,301.69,301.77,1096.0
2025-01-24 12:10:00,301.93,302.01,301.93,302.01,200.0,301.93,302.01,301.93,302.01,200.0
2025-01-24 12:15:00,301.85,301.85,301.59,301.59,2400.0,301.85,301.85,301.59,301.59,2400.0
2025-01-24 12:20:00,301.73,301.95,301.67,301.94,1500.0,301.73,301.95,301.67,301.94,1500.0
2025-01-24 12:25:00,301.94,301.98,301.49,301.55,3102.0,301.94,301.98,301.49,301.55,3102.0
2025-01-24 12:30:00,301.73,301.75,301.6,301.6,1025.0,301.73,301.75,301.6,301.6,1025.0
2025-01-24 12:35:00,301.92,301.92,301.92,301.92,136.0,301.92,301.92,301.92,301.92,136.0
2025-01-24 12:40:00,301.77,301.83,301.19,301.19,4128.0,301.77,301.83,301.19,301.19,4128.0
2025-01-24 12:45:00,301.3,301.35,301.17,301.21,1200.0,301.3,301.35,301.17,301.21,1200.0
2025-01-24 12:50:00,301.35,301.42,301.35,301.39,1500.0,301.35,301.42,301.35,301.39,1500.0
2025-01-24 12:55:00,301.17,301.25,301.02,301.02,1505.0,301.17,301.25,301.02,301.02,1505.0
2025-01-24 13:00:00,300.99,301.2,300.99,301.2,700.0,300.99,301.2,300.99,301.2,700.0
2025-01-24 13:05:00,301.25,301.33,301.15,301.31,1802.0,301.25,301.33,301.15,301.31,1802.0
2025-01-24 13:10:00,301.33,301.33,300.99,301.26,2832.0,301.33,301.33,300.99,301.26,2832.0
2025-01-24 13:15:00,301.39,301.39,301.28,301.39,700.0,301.39,301.39,301.28,301.39,700.0
2025-01-24 13:20:00,301.35,301.46,301.26,301.3,924.0,301.35,301.46,301.26,301.3,924.0
2025-01-24 13:25:00,301.29,301.3,301.16,301.24,1700.0,301.29,301.3,301.16,301.24,1700.0
2025-01-24 13:30:00,301.29,301.44,301.28,301.36,2813.0,301.29,301.44,301.28,301.36,2813.0
2025-01-24 13:35:00,301.36,301.49,301.16,301.24,3567.0,301.36,301.49,301.16,301.24,3567.0
2025-01-24 13:40:00,301.24,301.26,301.05,301.1,1407.0,301.24,301.26,301.05,301.1,1407.0
2025-01-24 13:45:00,301.0,301.0,300.82,301.0,1700.0,301.0,301.0,300.82,301.0,1700.0
2025-01-24 13:50:00,301.0,301.01,300.82,300.91,1510.0,301.0,301.01,300.82,300.91,1510.0
2025-01-24 13:55:00,300.77,300.81,300.65,300.73,1652.0,300.77,300.81,300.65,300.73,1652.0
2025-01-24 14:00:00,300.74,300.89,300.41,300.48,3193.0,300.74,300.89,300.41,300.48,3193.0
2025-01-24 14:05:00,300.39,300.46,300.34,300.42,2332.0,300.39,300.46,300.34,300.42,2332.0
2025-01-24 14:10:00,300.38,300.64,300.25,300.62,3079.0,300.38,300.64,300.25,300.62,3079.0
2025-01-24 14:15:00,300.62,300.62,300.43,300.57,1708.0,300.62,300.62,300.43,300.57,1708.0
2025-01-24 14:20:00,300.56,300.7,300.48,300.65,1337.0,300.56,300.7,300.48,300.65,1337.0
2025-01-24 14:25:00,300.75,300.88,300.68,300.82,1000.0,300.75,300.88,300.68,300.82,1000.0
2025-01-24 14:30:00,300.75,301.02,300.75,300.81,1809.0,300.75,301.02,300.75,300.81,1809.0
2025-01-24 14:35:00,300.8,300.96,300.64,300.67,1400.0,300.8,300.96,300.64,300.67,1400.0
2025-01-24 14:40:00,300.73,300.88,300.64,300.88,3200.0,300.73,300.88,300.64,300.88,3200.0
2025-01-24 14:45:00,300.88,301.03,300.68,300.74,1933.0,300.88,301.03,300.68,300.74,1933.0
2025-01-24 14:50:00,300.72,300.75,300.63,300.69,3070.0,300.72,300.75,300.63,300.69,3070.0
2025-01-24 14:55:00,300.69,300.69,300.18,300.31,2222.0,300.69,300.69,300.18,300.31,2222.0
2025-01-24 15:00:00,300.29,300.33,300.19,300.32,3700.0,300.29,300.33,300.19,300.32,3700.0
2025-01-24 15:05:00,300.32,300.4,300.17,300.25,3589.0,300.32,300.4,300.17,300.25,3589.0
2025-01-24 15:10:00,300.16,300.42,300.14,300.28,4920.0,300.16,300.42,300.14,300.28,4920.0
2025-01-24 15:15:00,300.33,300.41,300.19,300.31,4624.0,300.33,300.41,300.19,300.31,4624.0
2025-01-24 15:20:00,300.31,300.35,300.19,300.31,3124.0,300.31,300.35,300.19,300.31,3124.0
2025-01-24 15:25:00,300.31,300.42,300.13,300.26,4787.0,300.31,300.42,300.13,300.26,4787.0
2025-01-24 15:30:00,300.33,300.44,300.28,300.36,2000.0,300.33,300.44,300.28,300.36,2000.0
2025-01-24 15:35:00,300.36,300.53,300.25,300.46,4391.0,300.36,300.53,300.25,300.46,4391.0
2025-01-24 15:40:00,300.42,300.49,300.15,300.46,4528.0,300.42,300.49,300.15,300.46,4528.0
2025-01-24 15:45:00,300.37,300.58,300.35,300.54,5068.0,300.37,300.58,300.35,300.54,5068.0
2025-01-24 15:50:00,300.55,301.0,300.55,300.66,13174.0,300.55,301.0,300.55,300.66,13174.0
2025-01-24 15:55:00,300.61,301.02,300.59,300.92,22715.0,300.61,301.02,300.59,300.92,22715.0
2025-01-27 09:30:00,295.28,297.31,293.57,295.8,23502.0,295.28,297.31,293.57,295.8,23502.0
2025-01-27 09:35:00,295.8,298.07,295.8,298.05,4333.0,295.8,298.07,295.8,298.05,4333.0
2025-01-27 09:40:00,298.12,298.84,297.09,298.84,5711.0,298.12,298.84,297.09,298.84,5711.0
2025-01-27 09:45:00,298.18,298.39,297.59,298.07,13731.0,298.18,298.39,297.59,298.07,13731.0
2025-01-27 09:50:00,297.96,299.62,297.84,299.12,8281.0,297.96,299.62,297.84,299.12,8281.0
2025-01-27 09:55:00,299.55,299.61,298.51,299.61,8373.0,299.55,299.61,298.51,299.61,8373.0
2025-01-27 10:00:00,299.72,300.49,299.57,300.09,9919.0,299.72,300.49,299.57,300.09,9919.0
2025-01-27 10:05:00,300.25,300.74,299.76,300.69,2762.0,300.25,300.74,299.76,300.69,2762.0
2025-01-27 10:10:00,300.69,302.0,300.58,300.66,5326.0,300.69,302.0,300.58,300.66,5326.0
2025-01-27 10:15:00,300.75,300.75,300.0,300.31,4031.0,300.75,300.75,300.0,300.31,4031.0
2025-01-27 10:20:00,300.91,300.94,300.62,300.94,2235.0,300.91,300.94,300.62,300.94,2235.0
2025-01-27 10:25:00,301.86,302.6,301.54,302.36,12395.0,301.86,302.6,301.54,302.36,12395.0
2025-01-27 10:30:00,302.42,302.47,302.11,302.28,3005.0,302.42,302.47,302.11,302.28,3005.0
2025-01-27 10:35:00,302.34,302.37,301.96,302.25,1900.0,302.34,302.37,301.96,302.25,1900.0
2025-01-27 10:40:00,302.51,302.85,302.24,302.24,3222.0,302.51,302.85,302.24,302.24,3222.0
2025-01-27 10:45:00,302.0,302.0,300.81,300.81,30108.0,302.0,302.0,300.81,300.81,30108.0
2025-01-27 10:50:00,300.74,301.07,300.55,300.94,5114.0,300.74,301.07,300.55,300.94,5114.0
2025-01-27 10:55:00,300.98,301.09,300.38,300.41,3523.0,300.98,301.09,300.38,300.41,3523.0
2025-01-27 11:00:00,300.44,300.99,300.44,300.98,1870.0,300.44,300.99,300.44,300.98,1870.0
2025-01-27 11:05:00,301.06,301.07,300.44,300.54,3267.0,301.06,301.07,300.44,300.54,3267.0
2025-01-27 11:10:00,300.77,301.3,300.77,300.98,2168.0,300.77,301.3,300.77,300.98,2168.0
2025-01-27 11:15:00,300.93,301.39,300.85,300.85,3826.0,300.93,301.39,300.85,300.85,3826.0
2025-01-27 11:20:00,300.95,301.06,300.2,300.2,4608.0,300.95,301.06,300.2,300.2,4608.0
2025-01-27 11:25:00,300.08,300.16,299.55,299.56,4674.0,300.08,300.16,299.55,299.56,4674.0
2025-01-27 11:30:00,299.81,300.07,299.71,300.03,5469.0,299.81,300.07,299.71,300.03,5469.0
2025-01-27 11:35:00,299.97,300.54,299.96,300.01,3234.0,299.97,300.54,299.96,300.01,3234.0
2025-01-27 11:40:00,299.79,299.95,299.55,299.61,1500.0,299.79,299.95,299.55,299.61,1500.0
2025-01-27 11:45:00,299.94,300.8,299.93,300.26,2071.0,299.94,300.8,299.93,300.26,2071.0
2025-01-27 11:50:00,300.13,300.2,299.76,299.76,2433.0,300.13,300.2,299.76,299.76,2433.0
2025-01-27 11:55:00,299.84,300.06,299.62,299.63,1735.0,299.84,300.06,299.62,299.63,1735.0
2025-01-27 12:00:00,299.46,300.06,299.3,300.06,2820.0,299.46,300.06,299.3,300.06,2820.0
2025-01-27 12:05:00,300.07,300.07,299.7,299.97,3006.0,300.07,300.07,299.7,299.97,3006.0
2025-01-27 12:10:00,299.91,300.25,299.9,300.25,4650.0,299.91,300.25,299.9,300.25,4650.0
2025-01-27 12:15:00,300.24,300.8,300.24,300.46,3959.0,300.24,300.8,300.24,300.46,3959.0
2025-01-27 12:20:00,300.51,300.51,300.01,300.33,6816.0,300.51,300.51,300.01,300.33,6816.0
2025-01-27 12:25:00,300.34,301.2,300.33,300.91,1731.0,300.34,301.2,300.33,300.91,1731.0
2025-01-27 12:30:00,301.1,301.1,300.31,300.32,4631.0,301.1,301.1,300.31,300.32,4631.0
2025-01-27 12:35:00,300.32,300.5,299.9,299.9,5200.0,300.32,300.5,299.9,299.9,5200.0
2025-01-27 12:40:00,299.89,300.15,299.52,299.65,2747.0,299.89,300.15,299.52,299.65,2747.0
2025-01-27 12:45:00,299.45,299.69,299.34,299.34,10005.0,299.45,299.69,299.34,299.34,10005.0
2025-01-27 12:50:00,299.3,299.3,298.88,298.94,3242.0,299.3,299.3,298.88,298.94,3242.0
2025-01-27 12:55:00,298.94,299.11,298.65,298.8,3659.0,298.94,299.11,298.65,298.8,3659.0
2025-01-27 13:00:00,298.77,298.77,298.4,298.54,4268.0,298.77,298.77,298.4,298.54,4268.0
2025-01-27 13:05:00,298.54,298.71,298.34,298.34,2181.0,298.54,298.71,298.34,298.34,2181.0
2025-01-27 13:10:00,298.37,298.72,298.34,298.72,2066.0,298.37,298.72,298.34,298.72,2066.0
2025-01-27 13:15:00,298.71,298.78,298.5,298.62,2137.0,298.71,298.78,298.5,298.62,2137.0
2025-01-27 13:20:00,298.87,298.99,298.65,298.65,2114.0,298.87,298.99,298.65,298.65,2114.0
2025-01-27 13:25:00,298.79,298.84,298.6,298.8,2646.0,298.79,298.84,298.6,298.8,2646.0
2025-01-27 13:30:00,298.8,299.59,298.69,299.24,7304.0,298.8,299.59,298.69,299.24,7304.0
2025-01-27 13:35:00,299.35,299.54,299.01,299.01,3035.0,299.35,299.54,299.01,299.01,3035.0
2025-01-27 13:40:00,299.07,299.26,298.93,299.15,3397.0,299.07,299.26,298.93,299.15,3397.0
2025-01-27 13:45:00,299.29,299.31,298.88,298.92,2214.0,299.29,299.31,298.88,298.92,2214.0
2025-01-27 13:50:00,299.0,299.02,298.82,299.02,629.0,299.0,299.02,298.82,299.02,629.0
2025-01-27 13:55:00,299.02,299.02,298.53,298.59,2425.0,299.02,299.02,298.53,298.59,2425.0
2025-01-27 14:00:00,298.87,299.18,298.74,298.94,2042.0,298.87,299.18,298.74,298.94,2042.0
2025-01-27 14:05:00,298.94,298.95,298.54,298.67,2814.0,298.94,298.95,298.54,298.67,2814.0
2025-01-27 14:10:00,298.6,298.7,298.45,298.52,1692.0,298.6,298.7,298.45,298.52,1692.0
2025-01-27 14:15:00,298.57,299.03,298.57,299.03,1998.0,298.57,299.03,298.57,299.03,1998.0
2025-01-27 14:20:00,298.98,299.08,298.96,298.96,900.0,298.98,299.08,298.96,298.96,900.0
2025-01-27 14:25:00,298.98,299.74,298.97,299.49,1649.0,298.98,299.74,298.97,299.49,1649.0
2025-01-27 14:30:00,299.48,299.49,298.87,299.0,4731.0,299.48,299.49,298.87,299.0,4731.0
2025-01-27 14:35:00,298.98,299.1,298.64,298.84,2232.0,298.98,299.1,298.64,298.84,2232.0
2025-01-27 14:40:00,298.84,298.84,298.26,298.26,1980.0,298.84,298.84,298.26,298.26,1980.0
2025-01-27 14:45:00,298.09,298.12,297.35,297.35,4290.0,298.09,298.12,297.35,297.35,4290.0
2025-01-27 14:50:00,297.4,297.43,297.04,297.04,3473.0,297.4,297.43,297.04,297.04,3473.0
2025-01-27 14:55:00,297.06,297.44,297.05,297.14,1238.0,297.06,297.44,297.05,297.14,1238.0
2025-01-27 15:00:00,297.24,297.69,297.06,297.46,3711.0,297.24,297.69,297.06,297.46,3711.0
2025-01-27 15:05:00,297.35,297.5,296.81,297.49,4040.0,297.35,297.5,296.81,297.49,4040.0
2025-01-27 15:10:00,297.27,297.5,297.16,297.28,2023.0,297.27,297.5,297.16,297.28,2023.0
2025-01-27 15:15:00,297.38,297.82,297.19,297.68,2892.0,297.38,297.82,297.19,297.68,2892.0
2025-01-27 15:20:00,297.72,298.23,297.72,298.23,1209.0,297.72,298.23,297.72,298.23,1209.0
2025-01-27 15:25:00,298.17,298.3,297.66,297.92,5982.0,298.17,298.3,297.66,297.92,5982.0
2025-01-27 15:30:00,297.89,298.19,297.7,298.17,5561.0,297.89,298.19,297.7,298.17,5561.0
2025-01-27 15:35:00,298.23,298.69,298.02,298.58,3512.0,298.23,298.69,298.02,298.58,3512.0
2025-01-27 15:40:00,298.65,298.99,298.52,298.86,5435.0,298.65,298.99,298.52,298.86,5435.0
2025-01-27 15:45:00,298.88,299.21,298.64,298.88,6539.0,298.88,299.21,298.64,298.88,6539.0
2025-01-27 15:50:00,299.02,299.56,298.41,299.15,23280.0,299.02,299.56,298.41,299.15,23280.0
2025-01-27 15:55:00,299.15,299.2,298.71,298.97,56617.0,299.15,299.2,298.71,298.97,56617.0
2025-01-28 09:30:00,306.0,307.99,303.08,304.57,50531.0,306.0,307.99,303.08,304.57,50531.0
2025-01-28 09:35:00,305.0,305.01,302.09,302.09,8204.0,305.0,305.01,302.09,302.09,8204.0
2025-01-28 09:40:00,302.6,302.83,301.28,301.29,10413.0,302.6,302.83,301.28,301.29,10413.0
2025-01-28 09:45:00,301.65,302.36,301.47,302.0,8262.0,301.65,302.36,301.47,302.0,8262.0
2025-01-28 09:50:00,301.99,303.37,301.75,303.34,21864.0,301.99,303.37,301.75,303.34,21864.0
2025-01-28 09:55:00,303.26,306.03,303.26,305.75,8383.0,303.26,306.03,303.26,305.75,8383.0
2025-01-28 10:00:00,305.3,309.48,305.13,309.01,47536.0,305.3,309.48,305.13,309.01,47536.0
2025-01-28 10:05:00,309.39,309.4,307.84,308.51,37500.0,309.39,309.4,307.84,308.51,37500.0
2025-01-28 10:10:00,308.3,310.97,308.22,310.97,15323.0,308.3,310.97,308.22,310.97,15323.0
2025-01-28 10:15:00,310.95,311.13,309.69,310.75,43647.0,310.95,311.13,309.69,310.75,43647.0
2025-01-28 10:20:00,310.47,311.88,310.0,311.88,21112.0,310.47,311.88,310.0,311.88,21112.0
2025-01-28 10:25:00,311.8,312.69,311.33,311.67,32388.0,311.8,312.69,311.33,311.67,32388.0
2025-01-28 10:30:00,311.74,311.79,310.12,310.3,25070.0,311.74,311.79,310.12,310.3,25070.0
2025-01-28 10:35:00,310.37,310.76,310.16,310.21,17344.0,310.37,310.76,310.16,310.21,17344.0
2025-01-28 10:40:00,310.2,311.16,310.14,310.86,14363.0,310.2,311.16,310.14,310.86,14363.0
2025-01-28 10:45:00,310.76,312.18,310.6,312.18,14826.0,310.76,312.18,310.6,312.18,14826.0
2025-01-28 10:50:00,312.23,312.27,311.67,311.69,8866.0,312.23,312.27,311.67,311.69,8866.0
2025-01-28 10:55:00,311.74,313.75,311.74,313.68,5098.0,311.74,313.75,311.74,313.68,5098.0
2025-01-28 11:00:00,313.86,314.1,313.06,313.13,6117.0,313.86,314.1,313.06,313.13,6117.0
2025-01-28 11:05:00,313.22,313.9,313.21,313.9,1903.0,313.22,313.9,313.21,313.9,1903.0
2025-01-28 11:10:00,313.65,313.65,311.84,312.01,7609.0,313.65,313.65,311.84,312.01,7609.0
2025-01-28 11:15:00,312.0,312.5,311.71,311.71,6433.0,312.0,312.5,311.71,311.71,6433.0
2025-01-28 11:20:00,311.78,312.2,310.69,311.76,35978.0,311.78,312.2,310.69,311.76,35978.0
2025-01-28 11:25:00,311.93,312.05,310.88,311.3,7177.0,311.93,312.05,310.88,311.3,7177.0
2025-01-28 11:30:00,311.33,311.83,311.33,311.75,2598.0,311.33,311.83,311.33,311.75,2598.0
2025-01-28 11:35:00,311.59,312.3,311.32,312.29,6185.0,311.59,312.3,311.32,312.29,6185.0
2025-01-28 11:40:00,312.3,312.31,311.38,311.61,4883.0,312.3,312.31,311.38,311.61,4883.0
2025-01-28 11:45:00,311.61,312.22,311.6,311.84,5775.0,311.61,312.22,311.6,311.84,5775.0
2025-01-28 11:50:00,311.84,311.84,311.01,311.41,5019.0,311.84,311.84,311.01,311.41,5019.0
2025-01-28 11:55:00,311.55,311.66,311.21,311.37,2002.0,311.55,311.66,311.21,311.37,2002.0
2025-01-28 12:00:00,311.48,311.66,310.54,310.54,6683.0,311.48,311.66,310.54,310.54,6683.0
2025-01-28 12:05:00,310.79,311.17,310.79,310.92,9154.0,310.79,311.17,310.79,310.92,9154.0
2025-01-28 12:10:00,310.92,311.08,310.37,310.59,20412.0,310.92,311.08,310.37,310.59,20412.0
2025-01-28 12:15:00,310.4,310.45,310.26,310.44,2264.0,310.4,310.45,310.26,310.44,2264.0
2025-01-28 12:20:00,310.45,310.53,310.11,310.34,4369.0,310.45,310.53,310.11,310.34,4369.0
2025-01-28 12:25:00,310.34,310.55,309.85,309.88,7447.0,310.34,310.55,309.85,309.88,7447.0
2025-01-28 12:30:00,309.89,309.92,309.65,309.79,5421.0,309.89,309.92,309.65,309.79,5421.0
2025-01-28 12:35:00,309.74,309.95,309.2,309.82,37310.0,309.74,309.95,309.2,309.82,37310.0
2025-01-28 12:40:00,309.72,309.73,309.1,309.59,9819.0,309.72,309.73,309.1,309.59,9819.0
2025-01-28 12:45:00,309.59,310.15,309.4,310.15,8861.0,309.59,310.15,309.4,310.15,8861.0
2025-01-28 12:50:00,309.97,310.63,309.93,310.62,14202.0,309.97,310.63,309.93,310.62,14202.0
2025-01-28 12:55:00,310.59,310.59,310.04,310.05,4530.0,310.59,310.59,310.04,310.05,4530.0
2025-01-28 13:00:00,310.25,310.25,309.89,310.03,2625.0,310.25,310.25,309.89,310.03,2625.0
2025-01-28 13:05:00,310.18,310.18,309.8,309.93,5147.0,310.18,310.18,309.8,309.93,5147.0
2025-01-28 13:10:00,309.93,310.2,309.88,309.93,4294.0,309.93,310.2,309.88,309.93,4294.0
2025-01-28 13:15:00,309.95,310.81,309.9,310.5,8109.0,309.95,310.81,309.9,310.5,8109.0
2025-01-28 13:20:00,310.41,310.71,310.41,310.65,3570.0,310.41,310.71,310.41,310.65,3570.0
2025-01-28 13:25:00,310.65,310.72,310.39,310.39,2797.0,310.65,310.72,310.39,310.39,2797.0
2025-01-28 13:30:00,310.62,310.77,310.51,310.57,2707.0,310.62,310.77,310.51,310.57,2707.0
2025-01-28 13:35:00,310.56,310.93,310.45,310.46,6226.0,310.56,310.93,310.45,310.46,6226.0
2025-01-28 13:40:00,310.39,310.81,310.18,310.81,6324.0,310.39,310.81,310.18,310.81,6324.0
2025-01-28 13:45:00,310.69,310.7,310.52,310.56,1700.0,310.69,310.7,310.52,310.56,1700.0
2025-01-28 13:50:00,310.73,311.08,310.6,310.75,4338.0,310.73,311.08,310.6,310.75,4338.0
2025-01-28 13:55:00,310.68,310.93,310.55,310.89,2286.0,310.68,310.93,310.55,310.89,2286.0
2025-01-28 14:00:00,310.75,310.9,310.42,310.42,4869.0,310.75,310.9,310.42,310.42,4869.0
2025-01-28 14:05:00,310.65,310.66,310.07,310.07,3336.0,310.65,310.66,310.07,310.07,3336.0
2025-01-28 14:10:00,310.18,310.18,309.53,309.89,3885.0,310.18,310.18,309.53,309.89,3885.0
2025-01-28 14:15:00,309.9,310.07,309.68,310.06,6552.0,309.9,310.07,309.68,310.06,6552.0
2025-01-28 14:20:00,309.98,310.0,309.68,309.94,3467.0,309.98,310.0,309.68,309.94,3467.0
2025-01-28 14:25:00,309.79,309.99,309.68,309.72,4739.0,309.79,309.99,309.68,309.72,4739.0
2025-01-28 14:30:00,309.82,310.4,309.82,310.35,3755.0,309.82,310.4,309.82,310.35,3755.0
2025-01-28 14:35:00,310.14,310.63,310.14,310.56,4150.0,310.14,310.63,310.14,310.56,4150.0
2025-01-28 14:40:00,310.65,310.95,310.56,310.69,6213.0,310.65,310.95,310.56,310.69,6213.0
2025-01-28 14:45:00,310.85,311.09,310.75,310.84,10084.0,310.85,311.09,310.75,310.84,10084.0
2025-01-28 14:50:00,310.68,311.06,310.55,310.97,10462.0,310.68,311.06,310.55,310.97,10462.0
2025-01-28 14:55:00,310.84,311.0,310.57,310.76,4203.0,310.84,311.0,310.57,310.76,4203.0
2025-01-28 15:00:00,310.71,310.84,310.43,310.71,5898.0,310.71,310.84,310.43,310.71,5898.0
2025-01-28 15:05:00,310.69,310.69,310.35,310.45,6931.0,310.69,310.69,310.35,310.45,6931.0
2025-01-28 15:10:00,310.35,310.45,310.23,310.4,4841.0,310.35,310.45,310.23,310.4,4841.0
2025-01-28 15:15:00,310.34,310.87,310.24,310.68,6289.0,310.34,310.87,310.24,310.68,6289.0
2025-01-28 15:20:00,310.76,311.05,310.56,310.82,12793.0,310.76,311.05,310.56,310.82,12793.0
2025-01-28 15:25:00,310.81,311.25,310.75,311.16,8968.0,310.81,311.25,310.75,311.16,8968.0
2025-01-28 15:30:00,311.14,311.28,311.03,311.21,9015.0,311.14,311.28,311.03,311.21,9015.0
2025-01-28 15:35:00,311.13,311.59,310.95,310.96,20994.0,311.13,311.59,310.95,310.96,20994.0
2025-01-28 15:40:00,311.02,311.12,310.37,310.47,12661.0,311.02,311.12,310.37,310.47,12661.0
2025-01-28 15:45:00,310.47,310.68,310.16,310.37,9891.0,310.47,310.68,310.16,310.37,9891.0
2025-01-28 15:50:00,310.22,310.55,310.0,310.09,28255.0,310.22,310.55,310.0,310.09,28255.0
2025-01-28 15:55:00,310.09,310.12,309.85,310.06,62558.0,310.09,310.12,309.85,310.06,62558.0
2025-01-29 09:30:00,307.61,307.91,306.01,307.42,21106.0,307.61,307.91,306.01,307.42,21106.0
2025-01-29 09:35:00,307.65,307.65,306.55,307.26,3629.0,307.65,307.65,306.55,307.26,3629.0
2025-01-29 09:40:00,307.13,307.13,305.8,305.81,4626.0,307.13,307.13,305.8,305.81,4626.0
2025-01-29 09:45:00,305.7,306.29,305.67,305.93,3522.0,305.7,306.29,305.67,305.93,3522.0
2025-01-29 09:50:00,305.93,307.27,305.93,306.97,7344.0,305.93,307.27,305.93,306.97,7344.0
2025-01-29 09:55:00,306.93,307.33,306.89,307.16,4256.0,306.93,307.33,306.89,307.16,4256.0
2025-01-29 10:00:00,307.16,308.0,307.16,307.31,14515.0,307.16,308.0,307.16,307.31,14515.0
2025-01-29 10:05:00,307.31,307.86,307.14,307.49,9117.0,307.31,307.86,307.14,307.49,9117.0
2025-01-29 10:10:00,307.33,307.49,306.2,306.56,12621.0,307.33,307.49,306.2,306.56,12621.0
2025-01-29 10:15:00,306.9,306.91,305.81,305.81,1951.0,306.9,306.91,305.81,305.81,1951.0
2025-01-29 10:20:00,305.74,306.12,305.32,305.33,8728.0,305.74,306.12,305.32,305.33,8728.0
2025-01-29 10:25:00,305.38,305.38,303.98,304.4,7728.0,305.38,305.38,303.98,304.4,7728.0
2025-01-29 10:30:00,304.4,304.65,304.29,304.57,1419.0,304.4,304.65,304.29,304.57,1419.0
2025-01-29 10:35:00,304.44,304.61,304.27,304.31,4412.0,304.44,304.61,304.27,304.31,4412.0
2025-01-29 10:40:00,304.29,304.37,304.0,304.03,3197.0,304.29,304.37,304.0,304.03,3197.0
2025-01-29 10:45:00,304.37,304.47,303.91,304.29,4218.0,304.37,304.47,303.91,304.29,4218.0
2025-01-29 10:50:00,304.45,304.54,304.34,304.34,1540.0,304.45,304.54,304.34,304.34,1540.0
2025-01-29 10:55:00,304.48,304.58,303.88,304.22,4180.0,304.48,304.58,303.88,304.22,4180.0
2025-01-29 11:00:00,304.37,304.83,304.37,304.72,2113.0,304.37,304.83,304.37,304.72,2113.0
2025-01-29 11:05:00,304.59,304.59,303.95,304.23,5128.0,304.59,304.59,303.95,304.23,5128.0
2025-01-29 11:10:00,304.19,304.53,304.18,304.22,2010.0,304.19,304.53,304.18,304.22,2010.0
2025-01-29 11:15:00,304.23,304.27,303.45,303.71,5361.0,304.23,304.27,303.45,303.71,5361.0
2025-01-29 11:20:00,303.71,304.3,303.7,304.14,3404.0,303.71,304.3,303.7,304.14,3404.0
2025-01-29 11:25:00,304.32,304.45,303.99,304.13,3859.0,304.32,304.45,303.99,304.13,3859.0
2025-01-29 11:30:00,304.0,304.26,303.82,304.07,4500.0,304.0,304.26,303.82,304.07,4500.0
2025-01-29 11:35:00,304.09,304.18,303.6,303.71,2808.0,304.09,304.18,303.6,303.71,2808.0
2025-01-29 11:40:00,303.73,303.73,303.48,303.62,1710.0,303.73,303.73,303.48,303.62,1710.0
2025-01-29 11:45:00,303.99,304.02,303.54,304.01,2232.0,303.99,304.02,303.54,304.01,2232.0
2025-01-29 11:50:00,303.89,304.01,303.8,303.9,3256.0,303.89,304.01,303.8,303.9,3256.0
2025-01-29 11:55:00,303.84,303.84,303.24,303.76,4229.0,303.84,303.84,303.24,303.76,4229.0
2025-01-29 12:00:00,303.76,304.51,303.76,304.44,2861.0,303.76,304.51,303.76,304.44,2861.0
2025-01-29 12:05:00,304.44,304.45,304.01,304.01,4080.0,304.44,304.45,304.01,304.01,4080.0
2025-01-29 12:10:00,304.09,304.09,303.8,303.8,857.0,304.09,304.09,303.8,303.8,857.0
2025-01-29 12:15:00,303.79,304.02,303.78,303.79,2978.0,303.79,304.02,303.78,303.79,2978.0
2025-01-29 12:20:00,303.8,303.87,303.68,303.72,7948.0,303.8,303.87,303.68,303.72,7948.0
2025-01-29 12:25:00,303.81,304.3,303.8,303.85,3843.0,303.81,304.3,303.8,303.85,3843.0
2025-01-29 12:30:00,303.9,304.36,303.9,304.17,5807.0,303.9,304.36,303.9,304.17,5807.0
2025-01-29 12:35:00,304.22,304.22,303.95,303.95,1200.0,304.22,304.22,303.95,303.95,1200.0
2025-01-29 12:40:00,303.97,304.02,303.6,303.6,6861.0,303.97,304.02,303.6,303.6,6861.0
2025-01-29 12:45:00,303.67,303.67,303.46,303.49,8013.0,303.67,303.67,303.46,303.49,8013.0
2025-01-29 12:50:00,303.49,303.81,303.43,303.64,7668.0,303.49,303.81,303.43,303.64,7668.0
2025-01-29 12:55:00,303.67,303.71,303.35,303.57,4547.0,303.67,303.71,303.35,303.57,4547.0
2025-01-29 13:00:00,303.69,303.69,302.65,302.65,3069.0,303.69,303.69,302.65,302.65,3069.0
2025-01-29 13:05:00,302.75,303.4,302.64,303.4,2033.0,302.75,303.4,302.64,303.4,2033.0
2025-01-29 13:10:00,303.47,303.48,303.07,303.18,2115.0,303.47,303.48,303.07,303.18,2115.0
2025-01-29 13:15:00,303.27,303.47,303.27,303.47,900.0,303.27,303.47,303.27,303.47,900.0
2025-01-29 13:20:00,303.37,303.55,303.25,303.47,2000.0,303.37,303.55,303.25,303.47,2000.0
2025-01-29 13:25:00,303.85,303.87,303.68,303.68,1307.0,303.85,303.87,303.68,303.68,1307.0
2025-01-29 13:30:00,304.0,304.13,303.79,303.79,1000.0,304.0,304.13,303.79,303.79,1000.0
2025-01-29 13:35:00,303.74,303.8,303.48,303.48,2738.0,303.74,303.8,303.48,303.48,2738.0
2025-01-29 13:40:00,303.46,303.56,303.39,303.42,1224.0,303.46,303.56,303.39,303.42,1224.0
2025-01-29 13:45:00,303.54,303.84,303.53,303.82,4442.0,303.54,303.84,303.53,303.82,4442.0
2025-01-29 13:50:00,303.95,304.04,303.91,304.01,1485.0,303.95,304.04,303.91,304.01,1485.0
2025-01-29 13:55:00,303.9,303.9,303.78,303.9,3782.0,303.9,303.9,303.78,303.9,3782.0
2025-01-29 14:00:00,304.0,304.01,303.35,303.7,24581.0,304.0,304.01,303.35,303.7,24581.0
2025-01-29 14:05:00,303.63,303.81,303.28,303.3,16439.0,303.63,303.81,303.28,303.3,16439.0
2025-01-29 14:10:00,303.24,303.24,302.78,302.88,4354.0,303.24,303.24,302.78,302.88,4354.0
2025-01-29 14:15:00,302.73,302.78,302.29,302.41,2074.0,302.73,302.78,302.29,302.41,2074.0
2025-01-29 14:20:00,302.57,302.7,302.24,302.41,3480.0,302.57,302.7,302.24,302.41,3480.0
2025-01-29 14:25:00,302.23,302.36,302.2,302.23,3076.0,302.23,302.36,302.2,302.23,3076.0
2025-01-29 14:30:00,302.58,303.16,302.52,303.06,1704.0,302.58,303.16,302.52,303.06,1704.0
2025-01-29 14:35:00,303.06,303.42,302.51,303.42,2758.0,303.06,303.42,302.51,303.42,2758.0
2025-01-29 14:40:00,303.42,304.66,303.41,304.16,4272.0,303.42,304.66,303.41,304.16,4272.0
2025-01-29 14:45:00,304.22,304.43,303.89,304.0,2944.0,304.22,304.43,303.89,304.0,2944.0
2025-01-29 14:50:00,304.01,304.79,303.83,304.45,8318.0,304.01,304.79,303.83,304.45,8318.0
2025-01-29 14:55:00,304.32,304.48,303.91,303.92,3618.0,304.32,304.48,303.91,303.92,3618.0
2025-01-29 15:00:00,304.1,304.11,303.44,303.54,3485.0,304.1,304.11,303.44,303.54,3485.0
2025-01-29 15:05:00,303.36,303.96,303.36,303.91,2100.0,303.36,303.96,303.36,303.91,2100.0
2025-01-29 15:10:00,304.08,304.43,303.67,303.87,1900.0,304.08,304.43,303.67,303.87,1900.0
2025-01-29 15:15:00,303.83,303.91,303.2,303.69,8340.0,303.83,303.91,303.2,303.69,8340.0
2025-01-29 15:20:00,303.83,304.83,303.67,304.73,7540.0,303.83,304.83,303.67,304.73,7540.0
2025-01-29 15:25:00,304.63,305.17,304.62,304.97,2470.0,304.63,305.17,304.62,304.97,2470.0
2025-01-29 15:30:00,304.93,305.18,304.64,304.64,2400.0,304.93,305.18,304.64,304.64,2400.0
2025-01-29 15:35:00,304.62,304.62,303.64,303.64,2343.0,304.62,304.62,303.64,303.64,2343.0
2025-01-29 15:40:00,303.47,303.85,303.35,303.58,4843.0,303.47,303.85,303.35,303.58,4843.0
2025-01-29 15:45:00,303.64,304.14,303.53,304.14,8079.0,303.64,304.14,303.53,304.14,8079.0
2025-01-29 15:50:00,304.16,304.67,303.86,304.57,19056.0,304.16,304.67,303.86,304.57,19056.0
2025-01-29 15:55:00,304.45,304.56,303.96,304.12,29937.0,304.45,304.56,303.96,304.12,29937.0
2025-01-30 09:30:00,306.74,308.55,306.74,307.39,23433.0,306.74,308.55,306.74,307.39,23433.0
2025-01-30 09:35:00,306.7,308.96,306.69,308.96,2022.0,306.7,308.96,306.69,308.96,2022.0
2025-01-30 09:40:00,308.96,308.96,307.98,308.57,4313.0,308.96,308.96,307.98,308.57,4313.0
2025-01-30 09:45:00,308.48,308.54,306.91,308.19,36657.0,308.48,308.54,306.91,308.19,36657.0
2025-01-30 09:50:00,308.54,308.75,308.14,308.75,6537.0,308.54,308.75,308.14,308.75,6537.0
2025-01-30 09:55:00,308.81,309.57,308.68,308.97,4520.0,308.81,309.57,308.68,308.97,4520.0
2025-01-30 10:00:00,308.59,308.67,307.66,308.13,6604.0,308.59,308.67,307.66,308.13,6604.0
2025-01-30 10:05:00,308.1,308.6,307.59,308.6,8695.0,308.1,308.6,307.59,308.6,8695.0
2025-01-30 10:10:00,308.79,309.07,308.63,308.82,2837.0,308.79,309.07,308.63,308.82,2837.0
2025-01-30 10:15:00,309.0,309.01,308.48,308.87,3668.0,309.0,309.01,308.48,308.87,3668.0
2025-01-30 10:20:00,308.81,309.47,308.81,309.47,1651.0,308.81,309.47,308.81,309.47,1651.0
2025-01-30 10:25:00,309.57,309.75,309.17,309.31,4361.0,309.57,309.75,309.17,309.31,4361.0
2025-01-30 10:30:00,309.49,309.79,309.48,309.51,3003.0,309.49,309.79,309.48,309.51,3003.0
2025-01-30 10:35:00,309.79,310.07,309.79,310.07,1882.0,309.79,310.07,309.79,310.07,1882.0
2025-01-30 10:40:00,310.04,310.24,309.96,310.06,1969.0,310.04,310.24,309.96,310.06,1969.0
2025-01-30 10:45:00,309.87,310.64,309.87,310.26,3502.0,309.87,310.64,309.87,310.26,3502.0
2025-01-30 10:50:00,310.08,310.08,309.01,309.06,2490.0,310.08,310.08,309.01,309.06,2490.0
2025-01-30 10:55:00,308.98,308.98,308.37,308.37,1700.0,308.98,308.98,308.37,308.37,1700.0
2025-01-30 11:00:00,308.49,308.6,308.01,308.44,15992.0,308.49,308.6,308.01,308.44,15992.0
2025-01-30 11:05:00,308.32,308.68,308.3,308.3,415.0,308.32,308.68,308.3,308.3,415.0
2025-01-30 11:10:00,308.28,308.69,307.89,307.99,2708.0,308.28,308.69,307.89,307.99,2708.0
2025-01-30 11:15:00,308.0,308.81,308.0,308.81,900.0,308.0,308.81,308.0,308.81,900.0
2025-01-30 11:20:00,308.74,308.91,308.74,308.88,551.0,308.74,308.91,308.74,308.88,551.0
2025-01-30 11:25:00,308.87,309.48,308.87,309.29,2932.0,308.87,309.48,308.87,309.29,2932.0
2025-01-30 11:30:00,309.54,309.78,309.41,309.42,4474.0,309.54,309.78,309.41,309.42,4474.0
2025-01-30 11:35:00,309.41,309.78,309.33,309.74,1700.0,309.41,309.78,309.33,309.74,1700.0
2025-01-30 11:40:00,309.73,310.2,309.73,309.9,1500.0,309.73,310.2,309.73,309.9,1500.0
2025-01-30 11:45:00,309.97,310.26,309.97,310.26,700.0,309.97,310.26,309.97,310.26,700.0
2025-01-30 11:50:00,310.29,310.3,310.06,310.25,6100.0,310.29,310.3,310.06,310.25,6100.0
2025-01-30 11:55:00,310.34,310.92,310.25,310.49,2028.0,310.34,310.92,310.25,310.49,2028.0
2025-01-30 12:00:00,310.96,310.96,310.47,310.8,3473.0,310.96,310.96,310.47,310.8,3473.0
2025-01-30 12:05:00,310.68,310.68,310.37,310.46,4382.0,310.68,310.68,310.37,310.46,4382.0
2025-01-30 12:10:00,310.4,310.51,309.67,309.88,5289.0,310.4,310.51,309.67,309.88,5289.0
2025-01-30 12:15:00,309.71,309.97,309.53,309.53,3107.0,309.71,309.97,309.53,309.53,3107.0
2025-01-30 12:20:00,309.52,309.7,309.43,309.43,2570.0,309.52,309.7,309.43,309.43,2570.0
2025-01-30 12:25:00,309.33,309.33,309.04,309.29,1507.0,309.33,309.33,309.04,309.29,1507.0
2025-01-30 12:30:00,309.04,309.37,308.97,309.26,2430.0,309.04,309.37,308.97,309.26,2430.0
2025-01-30 12:35:00,309.27,309.66,309.27,309.48,1746.0,309.27,309.66,309.27,309.48,1746.0
2025-01-30 12:40:00,309.57,309.83,309.34,309.35,3784.0,309.57,309.83,309.34,309.35,3784.0
2025-01-30 12:45:00,309.32,309.8,309.32,309.63,1100.0,309.32,309.8,309.32,309.63,1100.0
2025-01-30 12:50:00,309.7,309.85,309.57,309.57,3452.0,309.7,309.85,309.57,309.57,3452.0
2025-01-30 12:55:00,309.62,309.78,309.39,309.59,1400.0,309.62,309.78,309.39,309.59,1400.0
2025-01-30 13:00:00,309.49,309.73,309.38,309.55,3009.0,309.49,309.73,309.38,309.55,3009.0
2025-01-30 13:05:00,309.45,309.98,309.41,309.98,1830.0,309.45,309.98,309.41,309.98,1830.0
2025-01-30 13:10:00,310.0,310.0,309.52,309.52,1604.0,310.0,310.0,309.52,309.52,1604.0
2025-01-30 13:15:00,309.61,309.83,309.46,309.74,3796.0,309.61,309.83,309.46,309.74,3796.0
2025-01-30 13:20:00,309.6,309.81,309.53,309.81,3519.0,309.6,309.81,309.53,309.81,3519.0
2025-01-30 13:25:00,309.82,309.92,309.54,309.63,2917.0,309.82,309.92,309.54,309.63,2917.0
2025-01-30 13:30:00,309.61,309.92,309.6,309.81,2732.0,309.61,309.92,309.6,309.81,2732.0
2025-01-30 13:35:00,309.69,309.89,309.61,309.75,3610.0,309.69,309.89,309.61,309.75,3610.0
2025-01-30 13:40:00,309.75,310.0,309.75,309.86,2670.0,309.75,310.0,309.75,309.86,2670.0
2025-01-30 13:45:00,309.84,309.89,309.65,309.73,3613.0,309.84,309.89,309.65,309.73,3613.0
2025-01-30 13:50:00,309.73,310.16,309.73,310.12,1882.0,309.73,310.16,309.73,310.12,1882.0
2025-01-30 13:55:00,309.9,310.24,309.89,310.24,3101.0,309.9,310.24,309.89,310.24,3101.0
2025-01-30 14:00:00,310.42,310.42,309.96,309.96,3785.0,310.42,310.42,309.96,309.96,3785.0
2025-01-30 14:05:00,310.29,310.48,310.17,310.33,2545.0,310.29,310.48,310.17,310.33,2545.0
2025-01-30 14:10:00,310.47,310.48,309.95,310.17,3720.0,310.47,310.48,309.95,310.17,3720.0
2025-01-30 14:15:00,310.17,310.17,309.77,310.11,2140.0,310.17,310.17,309.77,310.11,2140.0
2025-01-30 14:20:00,310.15,310.38,310.02,310.38,2618.0,310.15,310.38,310.02,310.38,2618.0
2025-01-30 14:25:00,310.37,310.37,309.74,309.75,5637.0,310.37,310.37,309.74,309.75,5637.0
2025-01-30 14:30:00,309.99,309.99,309.78,309.86,900.0,309.99,309.99,309.78,309.86,900.0
2025-01-30 14:35:00,309.86,309.98,309.85,309.85,2335.0,309.86,309.98,309.85,309.85,2335.0
2025-01-30 14:40:00,310.0,310.24,309.88,310.0,6699.0,310.0,310.24,309.88,310.0,6699.0
2025-01-30 14:45:00,309.94,310.08,309.94,310.0,1843.0,309.94,310.08,309.94,310.0,1843.0
2025-01-30 14:50:00,310.06,310.56,309.95,309.95,12178.0,310.06,310.56,309.95,309.95,12178.0
2025-01-30 14:55:00,309.85,310.35,309.84,310.35,16977.0,309.85,310.35,309.84,310.35,16977.0
2025-01-30 15:00:00,310.56,310.73,310.43,310.67,1558.0,310.56,310.73,310.43,310.67,1558.0
2025-01-30 15:05:00,310.67,311.0,310.57,310.99,2205.0,310.67,311.0,310.57,310.99,2205.0
2025-01-30 15:10:00,311.06,311.45,310.86,311.31,4796.0,311.06,311.45,310.86,311.31,4796.0
2025-01-30 15:15:00,311.3,311.49,311.08,311.32,3091.0,311.3,311.49,311.08,311.32,3091.0
2025-01-30 15:20:00,311.34,311.5,311.16,311.29,6662.0,311.34,311.5,311.16,311.29,6662.0
2025-01-30 15:25:00,311.35,311.36,311.05,311.05,3271.0,311.35,311.36,311.05,311.05,3271.0
2025-01-30 15:30:00,311.01,311.01,310.51,310.53,5285.0,311.01,311.01,310.51,310.53,5285.0
2025-01-30 15:35:00,310.45,310.47,309.38,309.78,25718.0,310.45,310.47,309.38,309.78,25718.0
2025-01-30 15:40:00,309.57,309.76,308.39,308.55,10027.0,309.57,309.76,308.39,308.55,10027.0
2025-01-30 15:45:00,308.49,309.35,308.44,309.35,5605.0,308.49,309.35,308.44,309.35,5605.0
2025-01-30 15:50:00,309.01,310.0,308.6,310.0,31627.0,309.01,310.0,308.6,310.0,31627.0
2025-01-30 15:55:00,309.97,310.51,309.93,310.0,48138.0,309.97,310.51,309.93,310.0,48138.0
2025-01-31 09:30:00,311.77,313.0,311.11,312.92,13141.0,311.77,313.0,311.11,312.92,13141.0
2025-01-31 09:35:00,313.0,313.0,312.11,312.74,7105.0,313.0,313.0,312.11,312.74,7105.0
2025-01-31 09:40:00,313.0,314.15,312.95,314.15,4558.0,313.0,314.15,312.95,314.15,4558.0
2025-01-31 09:45:00,314.29,314.29,313.18,313.6,10501.0,314.29,314.29,313.18,313.6,10501.0
2025-01-31 09:50:00,313.4,314.57,313.39,314.57,2800.0,313.4,314.57,313.39,314.57,2800.0
2025-01-31 09:55:00,314.87,315.17,314.79,314.97,12323.0,314.87,315.17,314.79,314.97,12323.0
2025-01-31 10:00:00,315.32,315.88,315.28,315.88,6449.0,315.32,315.88,315.28,315.88,6449.0
2025-01-31 10:05:00,315.99,316.7,315.98,316.41,12394.0,315.99,316.7,315.98,316.41,12394.0
2025-01-31 10:10:00,316.37,316.66,316.03,316.32,14683.0,316.37,316.66,316.03,316.32,14683.0
2025-01-31 10:15:00,316.13,317.04,316.09,316.09,17958.0,316.13,317.04,316.09,316.09,17958.0
2025-01-31 10:20:00,316.0,316.29,315.69,316.23,8030.0,316.0,316.29,315.69,316.23,8030.0
2025-01-31 10:25:00,316.16,316.55,316.03,316.29,2516.0,316.16,316.55,316.03,316.29,2516.0
2025-01-31 10:30:00,316.25,316.8,316.25,316.7,5944.0,316.25,316.8,316.25,316.7,5944.0
2025-01-31 10:35:00,316.74,317.05,316.74,316.88,2200.0,316.74,317.05,316.74,316.88,2200.0
2025-01-31 10:40:00,316.97,317.05,316.0,316.15,7633.0,316.97,317.05,316.0,316.15,7633.0
2025-01-31 10:45:00,315.94,316.35,315.9,316.35,1238.0,315.94,316.35,315.9,316.35,1238.0
2025-01-31 10:50:00,316.47,316.85,316.22,316.22,3200.0,316.47,316.85,316.22,316.22,3200.0
2025-01-31 10:55:00,316.42,316.61,316.42,316.43,1549.0,316.42,316.61,316.42,316.43,1549.0
2025-01-31 11:00:00,316.48,316.5,315.95,316.1,4619.0,316.48,316.5,315.95,316.1,4619.0
2025-01-31 11:05:00,316.16,316.32,315.76,316.15,1471.0,316.16,316.32,315.76,316.15,1471.0
2025-01-31 11:10:00,316.25,316.54,316.25,316.43,6083.0,316.25,316.54,316.25,316.43,6083.0
2025-01-31 11:15:00,316.27,316.64,316.27,316.63,2203.0,316.27,316.64,316.27,316.63,2203.0
2025-01-31 11:20:00,316.49,316.57,316.34,316.47,2243.0,316.49,316.57,316.34,316.47,2243.0
2025-01-31 11:25:00,316.47,316.67,316.13,316.67,6902.0,316.47,316.67,316.13,316.67,6902.0
2025-01-31 11:30:00,316.66,316.72,316.33,316.33,5776.0,316.66,316.72,316.33,316.33,5776.0
2025-01-31 11:35:00,316.26,316.35,316.05,316.15,2058.0,316.26,316.35,316.05,316.15,2058.0
2025-01-31 11:40:00,316.38,316.4,315.67,315.85,2254.0,316.38,316.4,315.67,315.85,2254.0
2025-01-31 11:45:00,316.0,316.13,315.66,316.13,2129.0,316.0,316.13,315.66,316.13,2129.0
2025-01-31 11:50:00,316.14,316.41,315.98,316.29,2791.0,316.14,316.41,315.98,316.29,2791.0
2025-01-31 11:55:00,316.27,316.38,315.94,316.01,2470.0,316.27,316.38,315.94,316.01,2470.0
2025-01-31 12:00:00,315.95,316.23,315.9,315.98,2532.0,315.95,316.23,315.9,315.98,2532.0
2025-01-31 12:05:00,315.98,316.03,315.58,315.8,3417.0,315.98,316.03,315.58,315.8,3417.0
2025-01-31 12:10:00,315.56,315.98,315.56,315.98,1113.0,315.56,315.98,315.56,315.98,1113.0
2025-01-31 12:15:00,315.83,316.1,315.61,316.1,3508.0,315.83,316.1,315.61,316.1,3508.0
2025-01-31 12:20:00,316.0,316.28,316.0,316.28,2903.0,316.0,316.28,316.0,316.28,2903.0
2025-01-31 12:25:00,316.44,316.77,316.44,316.54,1861.0,316.44,316.77,316.44,316.54,1861.0
2025-01-31 12:30:00,316.59,316.75,316.25,316.32,2720.0,316.59,316.75,316.25,316.32,2720.0
2025-01-31 12:35:00,316.1,316.44,316.1,316.32,3715.0,316.1,316.44,316.1,316.32,3715.0
2025-01-31 12:40:00,316.3,316.37,315.71,315.95,3310.0,316.3,316.37,315.71,315.95,3310.0
2025-01-31 12:45:00,316.03,316.14,315.92,315.98,1650.0,316.03,316.14,315.92,315.98,1650.0
2025-01-31 12:50:00,315.93,316.1,315.74,316.09,2070.0,315.93,316.1,315.74,316.09,2070.0
2025-01-31 12:55:00,315.8,315.92,315.66,315.68,1500.0,315.8,315.92,315.66,315.68,1500.0
2025-01-31 13:00:00,315.51,315.79,315.5,315.73,3460.0,315.51,315.79,315.5,315.73,3460.0
2025-01-31 13:05:00,315.66,315.87,315.66,315.69,400.0,315.66,315.87,315.66,315.69,400.0
2025-01-31 13:10:00,315.74,315.92,315.68,315.82,1900.0,315.74,315.92,315.68,315.82,1900.0
2025-01-31 13:15:00,315.93,316.04,315.26,315.27,4978.0,315.93,316.04,315.26,315.27,4978.0
2025-01-31 13:20:00,315.25,315.28,314.42,314.43,4397.0,315.25,315.28,314.42,314.43,4397.0
2025-01-31 13:25:00,314.41,314.41,313.88,313.94,1100.0,314.41,314.41,313.88,313.94,1100.0
2025-01-31 13:30:00,313.72,314.05,313.43,313.51,8174.0,313.72,314.05,313.43,313.51,8174.0
2025-01-31 13:35:00,313.41,313.66,313.08,313.59,5012.0,313.41,313.66,313.08,313.59,5012.0
2025-01-31 13:40:00,313.62,313.77,313.26,313.55,2319.0,313.62,313.77,313.26,313.55,2319.0
2025-01-31 13:45:00,313.54,313.91,313.54,313.81,1500.0,313.54,313.91,313.54,313.81,1500.0
2025-01-31 13:50:00,313.89,313.99,313.48,313.76,14735.0,313.89,313.99,313.48,313.76,14735.0
2025-01-31 13:55:00,313.66,313.97,313.39,313.39,1817.0,313.66,313.97,313.39,313.39,1817.0
2025-01-31 14:00:00,313.32,313.92,313.32,313.4,2407.0,313.32,313.92,313.32,313.4,2407.0
2025-01-31 14:05:00,313.28,313.36,312.55,312.72,2825.0,313.28,313.36,312.55,312.72,2825.0
2025-01-31 14:10:00,312.75,313.17,312.69,313.17,4328.0,312.75,313.17,312.69,313.17,4328.0
2025-01-31 14:15:00,313.17,313.23,312.37,312.44,4497.0,313.17,313.23,312.37,312.44,4497.0
2025-01-31 14:20:00,312.44,312.68,312.17,312.61,6228.0,312.44,312.68,312.17,312.61,6228.0
2025-01-31 14:25:00,312.96,312.96,312.5,312.81,4740.0,312.96,312.96,312.5,312.81,4740.0
2025-01-31 14:30:00,312.79,313.02,312.68,312.94,4556.0,312.79,313.02,312.68,312.94,4556.0
2025-01-31 14:35:00,312.77,312.98,312.4,312.71,4975.0,312.77,312.98,312.4,312.71,4975.0
2025-01-31 14:40:00,312.61,312.95,312.52,312.55,3775.0,312.61,312.95,312.52,312.55,3775.0
2025-01-31 14:45:00,312.16,312.35,312.06,312.24,1502.0,312.16,312.35,312.06,312.24,1502.0
2025-01-31 14:50:00,312.16,312.64,312.15,312.64,3243.0,312.16,312.64,312.15,312.64,3243.0
2025-01-31 14:55:00,312.68,313.04,312.53,312.67,6763.0,312.68,313.04,312.53,312.67,6763.0
2025-01-31 15:00:00,312.66,312.66,311.62,311.62,3892.0,312.66,312.66,311.62,311.62,3892.0
2025-01-31 15:05:00,311.5,311.68,311.28,311.38,3609.0,311.5,311.68,311.28,311.38,3609.0
2025-01-31 15:10:00,311.39,311.59,311.13,311.29,4784.0,311.39,311.59,311.13,311.29,4784.0
2025-01-31 15:15:00,311.17,311.68,311.03,311.5,7019.0,311.17,311.68,311.03,311.5,7019.0
2025-01-31 15:20:00,311.68,311.78,311.36,311.78,3814.0,311.68,311.78,311.36,311.78,3814.0
2025-01-31 15:25:00,311.69,311.69,311.35,311.54,2788.0,311.69,311.69,311.35,311.54,2788.0
2025-01-31 15:30:00,311.7,311.92,311.42,311.61,12166.0,311.7,311.92,311.42,311.61,12166.0
2025-01-31 15:35:00,311.54,311.68,311.22,311.35,6422.0,311.54,311.68,311.22,311.35,6422.0
2025-01-31 15:40:00,311.4,311.68,311.09,311.1,13255.0,311.4,311.68,311.09,311.1,13255.0
2025-01-31 15:45:00,311.03,311.96,311.02,311.88,13394.0,311.03,311.96,311.02,311.88,13394.0
2025-01-31 15:50:00,312.0,312.16,311.23,311.53,29235.0,312.0,312.16,311.23,311.53,29235.0
2025-01-31 15:55:00,311.54,311.61,311.17,311.36,40175.0,311.54,311.61,311.17,311.36,40175.0
2025-02-03 09:30:00,309.33,310.0,306.87,307.22,36159.0,309.33,310.0,306.87,307.22,36159.0
2025-02-03 09:35:00,307.51,307.76,305.72,306.63,12734.0,307.51,307.76,305.72,306.63,12734.0
2025-02-03 09:40:00,306.32,306.54,305.3,305.44,3239.0,306.32,306.54,305.3,305.44,3239.0
2025-02-03 09:45:00,305.12,305.12,303.41,303.41,5456.0,305.12,305.12,303.41,303.41,5456.0
2025-02-03 09:50:00,303.04,303.36,302.38,302.93,4438.0,303.04,303.36,302.38,302.93,4438.0
2025-02-03 09:55:00,302.65,304.19,302.57,304.1,4216.0,302.65,304.19,302.57,304.1,4216.0
2025-02-03 10:00:00,303.83,303.83,302.56,302.81,5888.0,303.83,303.83,302.56,302.81,5888.0
2025-02-03 10:05:00,303.23,304.46,302.61,304.28,6719.0,303.23,304.46,302.61,304.28,6719.0
2025-02-03 10:10:00,304.21,304.36,303.3,303.3,3268.0,304.21,304.36,303.3,303.3,3268.0
2025-02-03 10:15:00,303.3,303.3,302.46,302.68,21280.0,303.3,303.3,302.46,302.68,21280.0
2025-02-03 10:20:00,302.94,305.23,302.79,304.91,6977.0,302.94,305.23,302.79,304.91,6977.0
2025-02-03 10:25:00,305.19,306.54,304.39,306.48,6409.0,305.19,306.54,304.39,306.48,6409.0
2025-02-03 10:30:00,306.38,306.58,305.6,305.91,3752.0,306.38,306.58,305.6,305.91,3752.0
2025-02-03 10:35:00,306.52,306.71,305.68,306.07,2155.0,306.52,306.71,305.68,306.07,2155.0
2025-02-03 10:40:00,306.13,307.06,305.68,306.32,4275.0,306.13,307.06,305.68,306.32,4275.0
2025-02-03 10:45:00,306.45,306.45,306.1,306.43,2087.0,306.45,306.45,306.1,306.43,2087.0
2025-02-03 10:50:00,306.81,307.3,306.63,306.63,5412.0,306.81,307.3,306.63,306.63,5412.0
2025-02-03 10:55:00,306.94,307.67,306.94,307.42,3209.0,306.94,307.67,306.94,307.42,3209.0
2025-02-03 11:00:00,307.15,308.41,307.0,307.19,2169.0,307.15,308.41,307.0,307.19,2169.0
2025-02-03 11:05:00,307.2,308.2,306.63,308.06,2307.0,307.2,308.2,306.63,308.06,2307.0
2025-02-03 11:10:00,308.06,308.41,307.98,308.23,15541.0,308.06,308.41,307.98,308.23,15541.0
2025-02-03 11:15:00,308.23,308.24,307.26,307.47,5144.0,308.23,308.24,307.26,307.47,5144.0
2025-02-03 11:20:00,307.47,307.47,306.8,306.85,7826.0,307.47,307.47,306.8,306.85,7826.0
2025-02-03 11:25:00,306.9,307.08,306.31,306.31,4884.0,306.9,307.08,306.31,306.31,4884.0
2025-02-03 11:30:00,306.33,306.7,305.84,306.55,5466.0,306.33,306.7,305.84,306.55,5466.0
2025-02-03 11:35:00,306.38,306.54,306.02,306.4,4704.0,306.38,306.54,306.02,306.4,4704.0
2025-02-03 11:40:00,306.42,307.15,305.95,307.15,5200.0,306.42,307.15,305.95,307.15,5200.0
2025-02-03 11:45:00,307.02,307.33,306.63,306.63,4724.0,307.02,307.33,306.63,306.63,4724.0
2025-02-03 11:50:00,306.84,307.24,306.77,306.81,1424.0,306.84,307.24,306.77,306.81,1424.0
2025-02-03 11:55:00,306.33,306.33,305.77,305.9,1012.0,306.33,306.33,305.77,305.9,1012.0
2025-02-03 12:00:00,306.05,306.74,305.96,306.54,2518.0,306.05,306.74,305.96,306.54,2518.0
2025-02-03 12:05:00,306.48,306.49,305.95,306.25,3330.0,306.48,306.49,305.95,306.25,3330.0
2025-02-03 12:10:00,306.12,306.28,305.68,306.25,2400.0,306.12,306.28,305.68,306.25,2400.0
2025-02-03 12:15:00,306.23,306.41,306.05,306.31,1763.0,306.23,306.41,306.05,306.31,1763.0
2025-02-03 12:20:00,306.38,307.44,306.37,307.44,4179.0,306.38,307.44,306.37,307.44,4179.0
2025-02-03 12:25:00,307.35,307.35,306.64,306.64,1201.0,307.35,307.35,306.64,306.64,1201.0
2025-02-03 12:30:00,306.55,306.72,306.33,306.4,3067.0,306.55,306.72,306.33,306.4,3067.0
2025-02-03 12:35:00,306.24,306.55,306.09,306.42,3446.0,306.24,306.55,306.09,306.42,3446.0
2025-02-03 12:40:00,306.37,306.39,306.37,306.38,1000.0,306.37,306.39,306.37,306.38,1000.0
2025-02-03 12:45:00,306.21,306.71,306.21,306.68,6713.0,306.21,306.71,306.21,306.68,6713.0
2025-02-03 12:50:00,306.53,307.06,306.46,307.06,5323.0,306.53,307.06,306.46,307.06,5323.0
2025-02-03 12:55:00,306.84,306.84,305.93,306.62,16416.0,306.84,306.84,305.93,306.62,16416.0
2025-02-03 13:00:00,306.58,307.03,305.99,306.89,2737.0,306.58,307.03,305.99,306.89,2737.0
2025-02-03 13:05:00,306.91,307.07,306.34,306.45,3137.0,306.91,307.07,306.34,306.45,3137.0
2025-02-03 13:10:00,306.36,307.53,306.36,307.53,3856.0,306.36,307.53,306.36,307.53,3856.0
2025-02-03 13:15:00,307.46,307.58,306.92,306.93,2000.0,307.46,307.58,306.92,306.93,2000.0
2025-02-03 13:20:00,307.19,307.19,307.07,307.09,957.0,307.19,307.19,307.07,307.09,957.0
2025-02-03 13:25:00,307.38,307.7,307.24,307.47,945.0,307.38,307.7,307.24,307.47,945.0
2025-02-03 13:30:00,307.28,307.84,307.18,307.64,2212.0,307.28,307.84,307.18,307.64,2212.0
2025-02-03 13:35:00,307.67,307.67,306.95,307.26,2438.0,307.67,307.67,306.95,307.26,2438.0
2025-02-03 13:40:00,307.5,307.51,306.89,307.04,6641.0,307.5,307.51,306.89,307.04,6641.0
2025-02-03 13:45:00,307.15,307.52,307.04,307.36,4793.0,307.15,307.52,307.04,307.36,4793.0
2025-02-03 13:50:00,307.42,307.58,307.36,307.57,2623.0,307.42,307.58,307.36,307.57,2623.0
2025-02-03 13:55:00,307.57,307.78,307.51,307.63,3989.0,307.57,307.78,307.51,307.63,3989.0
2025-02-03 14:00:00,307.55,307.98,307.33,307.33,9330.0,307.55,307.98,307.33,307.33,9330.0
2025-02-03 14:05:00,307.21,307.62,307.18,307.52,9390.0,307.21,307.62,307.18,307.52,9390.0
2025-02-03 14:10:00,307.58,307.74,307.4,307.57,3085.0,307.58,307.74,307.4,307.57,3085.0
2025-02-03 14:15:00,307.56,307.83,307.52,307.52,3479.0,307.56,307.83,307.52,307.52,3479.0
2025-02-03 14:20:00,307.5,307.78,307.5,307.65,2764.0,307.5,307.78,307.5,307.65,2764.0
2025-02-03 14:25:00,307.57,307.6,307.19,307.37,3597.0,307.57,307.6,307.19,307.37,3597.0
2025-02-03 14:30:00,307.38,307.39,307.09,307.09,3822.0,307.38,307.39,307.09,307.09,3822.0
2025-02-03 14:35:00,307.1,307.1,306.65,306.73,1412.0,307.1,307.1,306.65,306.73,1412.0
2025-02-03 14:40:00,306.81,307.25,306.71,307.24,6356.0,306.81,307.25,306.71,307.24,6356.0
2025-02-03 14:45:00,307.27,307.49,307.2,307.44,6069.0,307.27,307.49,307.2,307.44,6069.0
2025-02-03 14:50:00,307.43,307.43,307.28,307.29,4881.0,307.43,307.43,307.28,307.29,4881.0
2025-02-03 14:55:00,307.25,307.33,306.79,306.98,4610.0,307.25,307.33,306.79,306.98,4610.0
2025-02-03 15:00:00,307.0,307.07,306.8,307.04,4077.0,307.0,307.07,306.8,307.04,4077.0
2025-02-03 15:05:00,307.04,307.04,306.55,306.69,3270.0,307.04,307.04,306.55,306.69,3270.0
2025-02-03 15:10:00,306.64,306.9,306.62,306.62,4650.0,306.64,306.9,306.62,306.62,4650.0
2025-02-03 15:15:00,306.67,307.18,306.48,306.93,11310.0,306.67,307.18,306.48,306.93,11310.0
2025-02-03 15:20:00,306.96,307.43,306.96,307.43,6852.0,306.96,307.43,306.96,307.43,6852.0
2025-02-03 15:25:00,307.38,307.38,306.77,306.77,8375.0,307.38,307.38,306.77,306.77,8375.0
2025-02-03 15:30:00,306.86,307.05,306.68,306.78,10719.0,306.86,307.05,306.68,306.78,10719.0
2025-02-03 15:35:00,306.78,306.86,306.44,306.47,8737.0,306.78,306.86,306.44,306.47,8737.0
2025-02-03 15:40:00,306.54,306.58,306.1,306.28,9739.0,306.54,306.58,306.1,306.28,9739.0
2025-02-03 15:45:00,306.31,306.56,305.99,306.55,9143.0,306.31,306.56,305.99,306.55,9143.0
2025-02-03 15:50:00,306.74,307.07,306.05,306.22,28741.0,306.74,307.07,306.05,306.22,28741.0
2025-02-03 15:55:00,306.35,306.46,305.97,306.12,59740.0,306.35,306.46,305.97,306.12,59740.0
2025-02-04 09:30:00,307.58,308.5,306.43,308.5,16444.0,307.58,308.5,306.43,308.5,16444.0
2025-02-04 09:35:00,307.83,308.24,307.26,308.24,11193.0,307.83,308.24,307.26,308.24,11193.0
2025-02-04 09:40:00,308.24,308.57,307.65,308.19,3647.0,308.24,308.57,307.65,308.19,3647.0
2025-02-04 09:45:00,308.3,308.54,307.08,307.52,7165.0,308.3,308.54,307.08,307.52,7165.0
2025-02-04 09:50:00,307.52,307.72,306.71,307.24,4700.0,307.52,307.72,306.71,307.24,4700.0
2025-02-04 09:55:00,307.32,307.38,306.95,307.19,2500.0,307.32,307.38,306.95,307.19,2500.0
2025-02-04 10:00:00,307.19,307.21,305.13,305.21,4650.0,307.19,307.21,305.13,305.21,4650.0
2025-02-04 10:05:00,305.12,306.18,305.09,306.18,3902.0,305.12,306.18,305.09,306.18,3902.0
2025-02-04 10:10:00,306.28,306.51,305.51,305.57,4365.0,306.28,306.51,305.51,305.57,4365.0
2025-02-04 10:15:00,305.63,305.83,305.35,305.7,2919.0,305.63,305.83,305.35,305.7,2919.0
2025-02-04 10:20:00,305.87,305.87,305.28,305.76,4445.0,305.87,305.87,305.28,305.76,4445.0
2025-02-04 10:25:00,305.76,305.76,305.28,305.28,4195.0,305.76,305.76,305.28,305.28,4195.0
2025-02-04 10:30:00,305.03,305.05,304.48,304.71,12373.0,305.03,305.05,304.48,304.71,12373.0
2025-02-04 10:35:00,305.04,305.46,304.64,305.12,16563.0,305.04,305.46,304.64,305.12,16563.0
2025-02-04 10:40:00,305.41,306.47,305.41,306.15,3436.0,305.41,306.47,305.41,306.15,3436.0
2025-02-04 10:45:00,306.09,306.4,306.07,306.17,2610.0,306.09,306.4,306.07,306.17,2610.0
2025-02-04 10:50:00,306.12,306.72,306.12,306.72,3640.0,306.12,306.72,306.12,306.72,3640.0
2025-02-04 10:55:00,306.91,306.98,306.63,306.78,972.0,306.91,306.98,306.63,306.78,972.0
2025-02-04 11:00:00,306.82,307.65,306.82,307.65,4668.0,306.82,307.65,306.82,307.65,4668.0
2025-02-04 11:05:00,307.76,307.91,307.66,307.67,300.0,307.76,307.91,307.66,307.67,300.0
2025-02-04 11:10:00,307.93,307.94,307.69,307.94,1200.0,307.93,307.94,307.69,307.94,1200.0
2025-02-04 11:15:00,307.93,307.93,307.52,307.52,2529.0,307.93,307.93,307.52,307.52,2529.0
2025-02-04 11:20:00,307.66,308.06,307.3,308.06,3454.0,307.66,308.06,307.3,308.06,3454.0
2025-02-04 11:25:00,308.06,308.49,307.74,308.49,1607.0,308.06,308.49,307.74,308.49,1607.0
2025-02-04 11:30:00,308.92,308.92,308.27,308.36,2040.0,308.92,308.92,308.27,308.36,2040.0
2025-02-04 11:35:00,308.51,308.56,308.24,308.45,3864.0,308.51,308.56,308.24,308.45,3864.0
2025-02-04 11:40:00,308.44,308.44,308.08,308.09,3300.0,308.44,308.44,308.08,308.09,3300.0
2025-02-04 11:45:00,308.02,308.02,307.73,307.77,1707.0,308.02,308.02,307.73,307.77,1707.0
2025-02-04 11:50:00,307.65,307.65,307.33,307.43,5902.0,307.65,307.65,307.33,307.43,5902.0
2025-02-04 11:55:00,307.35,308.36,307.3,308.36,5544.0,307.35,308.36,307.3,308.36,5544.0
2025-02-04 12:00:00,308.5,308.5,308.15,308.31,2058.0,308.5,308.5,308.15,308.31,2058.0
2025-02-04 12:05:00,308.31,308.31,307.81,308.05,4946.0,308.31,308.31,307.81,308.05,4946.0
2025-02-04 12:10:00,307.86,307.9,307.7,307.81,2611.0,307.86,307.9,307.7,307.81,2611.0
2025-02-04 12:15:00,307.81,307.84,307.26,307.26,9021.0,307.81,307.84,307.26,307.26,9021.0
2025-02-04 12:20:00,307.21,307.21,307.0,307.0,900.0,307.21,307.21,307.0,307.0,900.0
2025-02-04 12:25:00,306.92,306.93,306.25,306.3,5042.0,306.92,306.93,306.25,306.3,5042.0
2025-02-04 12:30:00,306.57,306.71,306.53,306.53,1898.0,306.57,306.71,306.53,306.53,1898.0
2025-02-04 12:35:00,306.68,306.77,306.6,306.6,948.0,306.68,306.77,306.6,306.6,948.0
2025-02-04 12:40:00,306.57,306.89,306.57,306.89,1873.0,306.57,306.89,306.57,306.89,1873.0
2025-02-04 12:45:00,306.82,306.94,306.72,306.75,2235.0,306.82,306.94,306.72,306.75,2235.0
2025-02-04 12:50:00,306.9,306.9,306.6,306.67,1507.0,306.9,306.9,306.6,306.67,1507.0
2025-02-04 12:55:00,306.73,307.22,306.63,307.22,2922.0,306.73,307.22,306.63,307.22,2922.0
2025-02-04 13:00:00,307.27,307.28,306.87,306.87,1962.0,307.27,307.28,306.87,306.87,1962.0
2025-02-04 13:05:00,306.83,306.83,306.49,306.49,909.0,306.83,306.83,306.49,306.49,909.0
2025-02-04 13:10:00,306.61,306.86,306.56,306.86,600.0,306.61,306.86,306.56,306.86,600.0
2025-02-04 13:15:00,306.89,306.89,306.84,306.85,400.0,306.89,306.89,306.84,306.85,400.0
2025-02-04 13:20:00,306.97,307.31,306.84,307.29,2113.0,306.97,307.31,306.84,307.29,2113.0
2025-02-04 13:25:00,307.17,307.17,307.04,307.04,300.0,307.17,307.17,307.04,307.04,300.0
2025-02-04 13:30:00,307.18,307.21,307.18,307.21,673.0,307.18,307.21,307.18,307.21,673.0
2025-02-04 13:35:00,307.07,307.15,307.05,307.15,900.0,307.07,307.15,307.05,307.15,900.0
2025-02-04 13:40:00,307.17,307.17,307.16,307.17,812.0,307.17,307.17,307.16,307.17,812.0
2025-02-04 13:45:00,307.19,307.33,307.05,307.24,7593.0,307.19,307.33,307.05,307.24,7593.0
2025-02-04 13:50:00,307.34,307.34,307.21,307.21,200.0,307.34,307.34,307.21,307.21,200.0
2025-02-04 13:55:00,307.18,307.19,307.16,307.16,1170.0,307.18,307.19,307.16,307.16,1170.0
2025-02-04 14:00:00,307.08,307.08,306.75,307.05,2107.0,307.08,307.08,306.75,307.05,2107.0
2025-02-04 14:05:00,306.85,307.13,306.85,306.93,1117.0,306.85,307.13,306.85,306.93,1117.0
2025-02-04 14:10:00,307.06,307.18,307.06,307.18,800.0,307.06,307.18,307.06,307.18,800.0
2025-02-04 14:15:00,307.15,307.43,306.93,307.43,3207.0,307.15,307.43,306.93,307.43,3207.0
2025-02-04 14:20:00,307.37,307.37,307.07,307.07,1521.0,307.37,307.37,307.07,307.07,1521.0
2025-02-04 14:25:00,307.06,307.1,307.0,307.0,400.0,307.06,307.1,307.0,307.0,400.0
2025-02-04 14:30:00,307.15,307.28,307.05,307.28,1428.0,307.15,307.28,307.05,307.28,1428.0
2025-02-04 14:35:00,307.07,307.15,306.83,306.91,2071.0,307.07,307.15,306.83,306.91,2071.0
2025-02-04 14:40:00,306.85,306.93,306.73,306.85,2260.0,306.85,306.93,306.73,306.85,2260.0
2025-02-04 14:45:00,306.85,306.86,306.74,306.81,1330.0,306.85,306.86,306.74,306.81,1330.0
2025-02-04 14:50:00,306.67,307.06,306.55,307.06,3860.0,306.67,307.06,306.55,307.06,3860.0
2025-02-04 14:55:00,306.98,306.98,306.5,306.53,4048.0,306.98,306.98,306.5,306.53,4048.0
2025-02-04 15:00:00,306.57,306.71,306.41,306.53,1550.0,306.57,306.71,306.41,306.53,1550.0
2025-02-04 15:05:00,306.45,306.53,306.39,306.4,5180.0,306.45,306.53,306.39,306.4,5180.0
2025-02-04 15:10:00,306.5,306.52,306.32,306.35,1575.0,306.5,306.52,306.32,306.35,1575.0
2025-02-04 15:15:00,306.26,306.31,306.11,306.27,9200.0,306.26,306.31,306.11,306.27,9200.0
2025-02-04 15:20:00,306.36,306.44,306.14,306.44,2514.0,306.36,306.44,306.14,306.44,2514.0
2025-02-04 15:25:00,306.48,306.64,306.43,306.51,2598.0,306.48,306.64,306.43,306.51,2598.0
2025-02-04 15:30:00,306.56,307.12,306.56,307.1,3316.0,306.56,307.12,306.56,307.1,3316.0
2025-02-04 15:35:00,307.1,307.44,307.09,307.36,6700.0,307.1,307.44,307.09,307.36,6700.0
2025-02-04 15:40:00,307.42,307.55,307.21,307.31,3308.0,307.42,307.55,307.21,307.31,3308.0
2025-02-04 15:45:00,307.2,307.3,306.88,307.0,13738.0,307.2,307.3,306.88,307.0,13738.0
2025-02-04 15:50:00,306.84,307.68,306.51,307.41,17179.0,306.84,307.68,306.51,307.41,17179.0
2025-02-04 15:55:00,307.14,307.29,306.74,306.99,30889.0,307.14,307.29,306.74,306.99,30889.0
2025-02-05 09:30:00,306.87,307.69,305.87,307.0,19986.0,306.87,307.69,305.87,307.0,19986.0
2025-02-05 09:35:00,306.15,306.97,305.79,306.82,4815.0,306.15,306.97,305.79,306.82,4815.0
2025-02-05 09:40:00,306.83,306.83,306.63,306.63,700.0,306.83,306.83,306.63,306.63,700.0
2025-02-05 09:45:00,306.59,307.15,306.27,306.28,5005.0,306.59,307.15,306.27,306.28,5005.0
2025-02-05 09:50:00,306.38,306.41,305.64,305.64,1234.0,306.38,306.41,305.64,305.64,1234.0
2025-02-05 09:55:00,305.36,305.78,304.75,304.98,5259.0,305.36,305.78,304.75,304.98,5259.0
2025-02-05 10:00:00,305.28,305.85,303.97,303.97,14996.0,305.28,305.85,303.97,303.97,14996.0
2025-02-05 10:05:00,303.98,305.47,303.97,305.47,1243.0,303.98,305.47,303.97,305.47,1243.0
2025-02-05 10:10:00,305.49,305.65,305.0,305.52,4222.0,305.49,305.65,305.0,305.52,4222.0
2025-02-05 10:15:00,305.56,305.66,305.22,305.36,1300.0,305.56,305.66,305.22,305.36,1300.0
2025-02-05 10:20:00,305.37,306.02,305.06,305.9,2291.0,305.37,306.02,305.06,305.9,2291.0
2025-02-05 10:25:00,306.02,306.04,305.75,305.75,1193.0,306.02,306.04,305.75,305.75,1193.0
2025-02-05 10:30:00,306.22,306.25,305.8,306.01,3079.0,306.22,306.25,305.8,306.01,3079.0
2025-02-05 10:35:00,306.11,306.12,305.72,305.83,1413.0,306.11,306.12,305.72,305.83,1413.0
2025-02-05 10:40:00,305.79,306.31,305.79,306.06,910.0,305.79,306.31,305.79,306.06,910.0
2025-02-05 10:45:00,306.06,306.23,305.48,305.71,3330.0,306.06,306.23,305.48,305.71,3330.0
2025-02-05 10:50:00,305.8,305.8,305.5,305.56,700.0,305.8,305.8,305.5,305.56,700.0
2025-02-05 10:55:00,305.53,305.66,305.46,305.6,2069.0,305.53,305.66,305.46,305.6,2069.0
2025-02-05 11:00:00,305.61,305.88,305.49,305.85,2157.0,305.61,305.88,305.49,305.85,2157.0
2025-02-05 11:05:00,305.86,306.1,305.5,306.1,1524.0,305.86,306.1,305.5,306.1,1524.0
2025-02-05 11:10:00,305.95,306.04,305.94,306.04,400.0,305.95,306.04,305.94,306.04,400.0
2025-02-05 11:15:00,305.72,305.75,305.42,305.6,2627.0,305.72,305.75,305.42,305.6,2627.0
2025-02-05 11:20:00,305.57,305.67,305.54,305.54,1125.0,305.57,305.67,305.54,305.54,1125.0
2025-02-05 11:25:00,305.63,306.05,305.38,306.05,6967.0,305.63,306.05,305.38,306.05,6967.0
2025-02-05 11:30:00,306.01,306.01,305.71,305.71,2613.0,306.01,306.01,305.71,305.71,2613.0
2025-02-05 11:35:00,305.84,305.84,305.53,305.74,7295.0,305.84,305.84,305.53,305.74,7295.0
2025-02-05 11:40:00,305.74,305.9,305.7,305.85,5794.0,305.74,305.9,305.7,305.85,5794.0
2025-02-05 11:45:00,305.97,306.45,305.85,306.37,2179.0,305.97,306.45,305.85,306.37,2179.0
2025-02-05 11:50:00,306.71,307.23,306.7,307.23,1810.0,306.71,307.23,306.7,307.23,1810.0
2025-02-05 11:55:00,307.23,307.23,307.07,307.14,800.0,307.23,307.23,307.07,307.14,800.0
2025-02-05 12:00:00,307.42,307.61,307.3,307.33,1421.0,307.42,307.61,307.3,307.33,1421.0
2025-02-05 12:05:00,307.46,307.74,307.31,307.58,51206.0,307.46,307.74,307.31,307.58,51206.0
2025-02-05 12:10:00,307.55,307.82,307.54,307.72,1900.0,307.55,307.82,307.54,307.72,1900.0
2025-02-05 12:15:00,307.73,307.9,307.71,307.82,2313.0,307.73,307.9,307.71,307.82,2313.0
2025-02-05 12:20:00,307.69,308.13,307.58,308.13,5103.0,307.69,308.13,307.58,308.13,5103.0
2025-02-05 12:25:00,308.13,308.21,307.97,307.97,25704.0,308.13,308.21,307.97,307.97,25704.0
2025-02-05 12:30:00,308.01,308.14,307.96,308.02,1964.0,308.01,308.14,307.96,308.02,1964.0
2025-02-05 12:35:00,308.38,308.53,308.34,308.5,3305.0,308.38,308.53,308.34,308.5,3305.0
2025-02-05 12:40:00,308.5,308.5,308.16,308.27,1806.0,308.5,308.5,308.16,308.27,1806.0
2025-02-05 12:45:00,308.21,308.54,308.16,308.18,3833.0,308.21,308.54,308.16,308.18,3833.0
2025-02-05 12:50:00,308.19,308.65,307.73,308.65,1749.0,308.19,308.65,307.73,308.65,1749.0
2025-02-05 12:55:00,308.54,308.55,308.35,308.55,1088.0,308.54,308.55,308.35,308.55,1088.0
2025-02-05 13:00:00,308.49,308.62,308.49,308.6,600.0,308.49,308.62,308.49,308.6,600.0
2025-02-05 13:05:00,308.45,308.6,308.28,308.32,2450.0,308.45,308.6,308.28,308.32,2450.0
2025-02-05 13:10:00,308.41,308.41,308.35,308.41,400.0,308.41,308.41,308.35,308.41,400.0
2025-02-05 13:15:00,308.75,308.86,308.58,308.86,1304.0,308.75,308.86,308.58,308.86,1304.0
2025-02-05 13:20:00,308.88,309.13,308.56,308.63,5860.0,308.88,309.13,308.56,308.63,5860.0
2025-02-05 13:25:00,308.4,308.63,308.22,308.63,1000.0,308.4,308.63,308.22,308.63,1000.0
2025-02-05 13:30:00,308.56,308.79,308.42,308.79,2303.0,308.56,308.79,308.42,308.79,2303.0
2025-02-05 13:35:00,308.91,309.12,308.91,309.02,1267.0,308.91,309.12,308.91,309.02,1267.0
2025-02-05 13:40:00,308.99,309.06,308.83,308.96,1100.0,308.99,309.06,308.83,308.96,1100.0
2025-02-05 13:45:00,309.11,309.32,309.02,309.26,2900.0,309.11,309.32,309.02,309.26,2900.0
2025-02-05 13:50:00,309.32,309.56,309.21,309.52,4245.0,309.32,309.56,309.21,309.52,4245.0
2025-02-05 13:55:00,309.46,309.64,309.44,309.64,1130.0,309.46,309.64,309.44,309.64,1130.0
2025-02-05 14:00:00,309.64,309.81,309.5,309.81,2997.0,309.64,309.81,309.5,309.81,2997.0
2025-02-05 14:05:00,309.96,310.37,309.84,310.26,6840.0,309.96,310.37,309.84,310.26,6840.0
2025-02-05 14:10:00,310.29,310.33,310.14,310.18,2115.0,310.29,310.33,310.14,310.18,2115.0
2025-02-05 14:15:00,310.43,310.43,310.14,310.3,2677.0,310.43,310.43,310.14,310.3,2677.0
2025-02-05 14:20:00,310.3,310.58,310.27,310.58,1505.0,310.3,310.58,310.27,310.58,1505.0
2025-02-05 14:25:00,310.53,310.72,310.4,310.63,1902.0,310.53,310.72,310.4,310.63,1902.0
2025-02-05 14:30:00,310.53,310.78,310.44,310.74,4850.0,310.53,310.78,310.44,310.74,4850.0
2025-02-05 14:35:00,310.87,310.87,310.54,310.75,3210.0,310.87,310.87,310.54,310.75,3210.0
2025-02-05 14:40:00,310.73,310.79,310.72,310.79,2571.0,310.73,310.79,310.72,310.79,2571.0
2025-02-05 14:45:00,310.91,311.14,310.68,311.14,1910.0,310.91,311.14,310.68,311.14,1910.0
2025-02-05 14:50:00,311.22,311.29,311.02,311.29,4859.0,311.22,311.29,311.02,311.29,4859.0
2025-02-05 14:55:00,311.3,311.42,310.93,310.99,6234.0,311.3,311.42,310.93,310.99,6234.0
2025-02-05 15:00:00,311.0,311.38,310.93,311.07,3751.0,311.0,311.38,310.93,311.07,3751.0
2025-02-05 15:05:00,311.08,311.12,310.71,310.88,16219.0,311.08,311.12,310.71,310.88,16219.0
2025-02-05 15:10:00,310.71,310.71,310.51,310.51,1585.0,310.71,310.71,310.51,310.51,1585.0
2025-02-05 15:15:00,310.62,310.7,310.6,310.7,2517.0,310.62,310.7,310.6,310.7,2517.0
2025-02-05 15:20:00,310.77,310.93,310.76,310.93,3688.0,310.77,310.93,310.76,310.93,3688.0
2025-02-05 15:25:00,310.93,311.03,310.52,310.52,5313.0,310.93,311.03,310.52,310.52,5313.0
2025-02-05 15:30:00,310.63,311.12,310.63,311.0,3529.0,310.63,311.12,310.63,311.0,3529.0
2025-02-05 15:35:00,310.95,311.06,310.66,310.68,5068.0,310.95,311.06,310.66,310.68,5068.0
2025-02-05 15:40:00,310.62,310.75,310.39,310.5,8193.0,310.62,310.75,310.39,310.5,8193.0
2025-02-05 15:45:00,310.5,310.65,310.37,310.41,3510.0,310.5,310.65,310.37,310.41,3510.0
2025-02-05 15:50:00,310.36,311.01,310.21,310.6,22657.0,310.36,311.01,310.21,310.6,22657.0
2025-02-05 15:55:00,310.78,311.64,310.76,311.24,62187.0,310.78,311.64,310.76,311.24,62187.0
2025-02-06 09:30:00,311.5,312.08,309.83,309.83,14631.0,311.5,312.08,309.83,309.83,14631.0
2025-02-06 09:35:00,309.75,309.93,309.0,309.93,17572.0,309.75,309.93,309.0,309.93,17572.0
2025-02-06 09:40:00,309.93,310.44,309.89,310.38,2942.0,309.93,310.44,309.89,310.38,2942.0
2025-02-06 09:45:00,310.87,310.96,310.39,310.59,3290.0,310.87,310.96,310.39,310.59,3290.0
2025-02-06 09:50:00,310.39,310.44,309.9,309.94,6031.0,310.39,310.44,309.9,309.94,6031.0
2025-02-06 09:55:00,309.93,310.51,309.78,310.47,4695.0,309.93,310.51,309.78,310.47,4695.0
2025-02-06 10:00:00,310.23,310.83,310.16,310.16,4446.0,310.23,310.83,310.16,310.16,4446.0
2025-02-06 10:05:00,310.01,310.45,310.0,310.34,3302.0,310.01,310.45,310.0,310.34,3302.0
2025-02-06 10:10:00,310.23,311.16,310.23,311.13,4259.0,310.23,311.16,310.23,311.13,4259.0
2025-02-06 10:15:00,311.25,311.25,311.03,311.03,335.0,311.25,311.25,311.03,311.03,335.0
2025-02-06 10:20:00,311.02,311.21,310.38,310.5,5152.0,311.02,311.21,310.38,310.5,5152.0
2025-02-06 10:25:00,310.3,310.31,309.97,310.0,3650.0,310.3,310.31,309.97,310.0,3650.0
2025-02-06 10:30:00,310.09,310.36,309.85,310.25,8946.0,310.09,310.36,309.85,310.25,8946.0
2025-02-06 10:35:00,310.24,310.7,309.6,309.68,5069.0,310.24,310.7,309.6,309.68,5069.0
2025-02-06 10:40:00,309.68,309.92,309.43,309.57,19566.0,309.68,309.92,309.43,309.57,19566.0
2025-02-06 10:45:00,309.5,309.63,309.42,309.6,3099.0,309.5,309.63,309.42,309.6,3099.0
2025-02-06 10:50:00,309.77,309.98,309.71,309.96,3000.0,309.77,309.98,309.71,309.96,3000.0
2025-02-06 10:55:00,309.92,310.13,309.64,309.66,1742.0,309.92,310.13,309.64,309.66,1742.0
2025-02-06 11:00:00,309.81,310.01,309.63,309.97,1750.0,309.81,310.01,309.63,309.97,1750.0
2025-02-06 11:05:00,310.03,310.18,309.81,309.83,3155.0,310.03,310.18,309.81,309.83,3155.0
2025-02-06 11:10:00,310.01,310.09,309.9,310.05,2001.0,310.01,310.09,309.9,310.05,2001.0
2025-02-06 11:15:00,310.21,310.38,310.06,310.38,3500.0,310.21,310.38,310.06,310.38,3500.0
2025-02-06 11:20:00,310.31,310.31,310.0,310.28,5166.0,310.31,310.31,310.0,310.28,5166.0
2025-02-06 11:25:00,310.15,310.15,310.13,310.13,400.0,310.15,310.15,310.13,310.13,400.0
2025-02-06 11:30:00,310.02,310.05,309.34,309.53,5544.0,310.02,310.05,309.34,309.53,5544.0
2025-02-06 11:35:00,309.23,309.23,308.76,308.83,1097.0,309.23,309.23,308.76,308.83,1097.0
2025-02-06 11:40:00,309.02,309.02,308.31,308.36,1693.0,309.02,309.02,308.31,308.36,1693.0
2025-02-06 11:45:00,308.38,308.59,308.1,308.33,4227.0,308.38,308.59,308.1,308.33,4227.0
2025-02-06 11:50:00,308.29,308.32,308.07,308.21,2650.0,308.29,308.32,308.07,308.21,2650.0
2025-02-06 11:55:00,308.31,308.46,308.0,308.21,1342.0,308.31,308.46,308.0,308.21,1342.0
2025-02-06 12:00:00,307.98,308.51,307.95,308.51,4549.0,307.98,308.51,307.95,308.51,4549.0
2025-02-06 12:05:00,308.52,308.82,308.43,308.82,1736.0,308.52,308.82,308.43,308.82,1736.0
2025-02-06 12:10:00,308.81,309.03,308.67,309.02,11038.0,308.81,309.03,308.67,309.02,11038.0
2025-02-06 12:15:00,309.02,309.25,308.98,309.0,3982.0,309.02,309.25,308.98,309.0,3982.0
2025-02-06 12:20:00,309.06,309.19,309.04,309.19,2120.0,309.06,309.19,309.04,309.19,2120.0
2025-02-06 12:25:00,309.17,309.17,308.95,309.0,1896.0,309.17,309.17,308.95,309.0,1896.0
2025-02-06 12:30:00,308.9,309.0,308.6,308.6,5591.0,308.9,309.0,308.6,308.6,5591.0
2025-02-06 12:35:00,308.7,308.88,308.69,308.69,2591.0,308.7,308.88,308.69,308.69,2591.0
2025-02-06 12:40:00,308.62,308.62,308.35,308.44,1005.0,308.62,308.62,308.35,308.44,1005.0
2025-02-06 12:45:00,308.38,308.65,308.38,308.65,1462.0,308.38,308.65,308.38,308.65,1462.0
2025-02-06 12:50:00,308.62,309.09,308.62,308.77,5321.0,308.62,309.09,308.62,308.77,5321.0
2025-02-06 12:55:00,308.73,308.76,308.37,308.37,1000.0,308.73,308.76,308.37,308.37,1000.0
2025-02-06 13:00:00,308.62,308.92,308.53,308.91,5203.0,308.62,308.92,308.53,308.91,5203.0
2025-02-06 13:05:00,309.07,309.07,308.71,308.71,1200.0,309.07,309.07,308.71,308.71,1200.0
2025-02-06 13:10:00,308.85,308.99,308.37,308.38,2716.0,308.85,308.99,308.37,308.38,2716.0
2025-02-06 13:15:00,308.28,308.61,308.18,308.41,8520.0,308.28,308.61,308.18,308.41,8520.0
2025-02-06 13:20:00,308.03,308.03,307.83,307.83,2400.0,308.03,308.03,307.83,307.83,2400.0
2025-02-06 13:25:00,307.94,308.22,307.61,307.61,7801.0,307.94,308.22,307.61,307.61,7801.0
2025-02-06 13:30:00,307.76,308.01,307.62,307.62,1200.0,307.76,308.01,307.62,307.62,1200.0
2025-02-06 13:35:00,307.66,307.68,307.48,307.61,881.0,307.66,307.68,307.48,307.61,881.0
2025-02-06 13:40:00,307.48,307.5,307.24,307.28,5755.0,307.48,307.5,307.24,307.28,5755.0
2025-02-06 13:45:00,307.19,307.2,306.92,307.08,10316.0,307.19,307.2,306.92,307.08,10316.0
2025-02-06 13:50:00,307.05,307.25,306.84,306.84,5428.0,307.05,307.25,306.84,306.84,5428.0
2025-02-06 13:55:00,306.94,307.22,306.85,306.85,21805.0,306.94,307.22,306.85,306.85,21805.0
2025-02-06 14:00:00,306.93,307.13,306.61,306.62,3875.0,306.93,307.13,306.61,306.62,3875.0
2025-02-06 14:05:00,306.72,306.89,306.59,306.89,1500.0,306.72,306.89,306.59,306.89,1500.0
2025-02-06 14:10:00,306.89,307.2,306.83,307.11,1688.0,306.89,307.2,306.83,307.11,1688.0
2025-02-06 14:15:00,307.15,307.15,306.96,307.05,1300.0,307.15,307.15,306.96,307.05,1300.0
2025-02-06 14:20:00,307.19,307.69,306.99,307.46,6365.0,307.19,307.69,306.99,307.46,6365.0
2025-02-06 14:25:00,307.47,307.47,307.07,307.12,2314.0,307.47,307.47,307.07,307.12,2314.0
2025-02-06 14:30:00,307.07,307.15,306.55,306.56,6073.0,307.07,307.15,306.55,306.56,6073.0
2025-02-06 14:35:00,306.7,307.1,306.7,307.04,9849.0,306.7,307.1,306.7,307.04,9849.0
2025-02-06 14:40:00,306.97,307.01,306.8,306.8,5077.0,306.97,307.01,306.8,306.8,5077.0
2025-02-06 14:45:00,306.8,307.38,306.49,307.22,22316.0,306.8,307.38,306.49,307.22,22316.0
2025-02-06 14:50:00,307.13,307.27,307.13,307.26,230.0,307.13,307.27,307.13,307.26,230.0
2025-02-06 14:55:00,306.97,307.14,306.46,306.46,3410.0,306.97,307.14,306.46,306.46,3410.0
2025-02-06 15:00:00,306.54,306.98,306.53,306.82,5651.0,306.54,306.98,306.53,306.82,5651.0
2025-02-06 15:05:00,306.8,306.8,306.62,306.73,2400.0,306.8,306.8,306.62,306.73,2400.0
2025-02-06 15:10:00,306.73,306.86,306.67,306.8,4257.0,306.73,306.86,306.67,306.8,4257.0
2025-02-06 15:15:00,306.79,306.94,306.56,306.69,6553.0,306.79,306.94,306.56,306.69,6553.0
2025-02-06 15:20:00,306.64,306.99,306.64,306.83,6794.0,306.64,306.99,306.64,306.83,6794.0
2025-02-06 15:25:00,306.83,306.9,306.56,306.56,8375.0,306.83,306.9,306.56,306.56,8375.0
2025-02-06 15:30:00,306.65,306.85,306.58,306.85,6842.0,306.65,306.85,306.58,306.85,6842.0
2025-02-06 15:35:00,306.84,306.98,306.73,306.87,7741.0,306.84,306.98,306.73,306.87,7741.0
2025-02-06 15:40:00,306.87,307.16,306.78,307.05,11163.0,306.87,307.16,306.78,307.05,11163.0
2025-02-06 15:45:00,307.05,307.51,307.04,307.38,6742.0,307.05,307.51,307.04,307.38,6742.0
2025-02-06 15:50:00,307.54,307.92,307.26,307.49,14689.0,307.54,307.92,307.26,307.49,14689.0
2025-02-06 15:55:00,307.5,308.32,307.38,307.71,46249.0,307.5,308.32,307.38,307.71,46249.0
2025-02-07 09:30:00,308.5,309.35,307.22,308.85,31567.0,308.5,309.35,307.22,308.85,31567.0
2025-02-07 09:35:00,308.85,310.19,308.5,308.73,14975.0,308.85,310.19,308.5,308.73,14975.0
2025-02-07 09:40:00,309.2,309.42,308.84,309.33,2442.0,309.2,309.42,308.84,309.33,2442.0
2025-02-07 09:45:00,309.15,309.75,308.91,309.75,3106.0,309.15,309.75,308.91,309.75,3106.0
2025-02-07 09:50:00,309.74,309.75,309.67,309.67,400.0,309.74,309.75,309.67,309.67,400.0
2025-02-07 09:55:00,309.51,310.0,309.07,310.0,5101.0,309.51,310.0,309.07,310.0,5101.0
2025-02-07 10:00:00,310.19,310.19,308.12,308.44,5216.0,310.19,310.19,308.12,308.44,5216.0
2025-02-07 10:05:00,308.47,308.97,308.37,308.49,4315.0,308.47,308.97,308.37,308.49,4315.0
2025-02-07 10:10:00,308.75,308.76,306.35,306.81,13120.0,308.75,308.76,306.35,306.81,13120.0
2025-02-07 10:15:00,307.09,307.24,306.42,307.1,20723.0,307.09,307.24,306.42,307.1,20723.0
2025-02-07 10:20:00,307.19,307.83,306.86,307.72,5850.0,307.19,307.83,306.86,307.72,5850.0
2025-02-07 10:25:00,307.41,307.6,306.36,306.36,6083.0,307.41,307.6,306.36,306.36,6083.0
2025-02-07 10:30:00,306.21,306.59,305.98,306.5,3383.0,306.21,306.59,305.98,306.5,3383.0
2025-02-07 10:35:00,306.63,307.21,306.63,306.85,9940.0,306.63,307.21,306.63,306.85,9940.0
2025-02-07 10:40:00,306.85,306.88,306.14,306.17,2305.0,306.85,306.88,306.14,306.17,2305.0
2025-02-07 10:45:00,305.96,306.27,305.96,306.14,6208.0,305.96,306.27,305.96,306.14,6208.0
2025-02-07 10:50:00,306.16,306.31,304.11,304.36,9307.0,306.16,306.31,304.11,304.36,9307.0
2025-02-07 10:55:00,304.26,305.37,304.26,305.15,10043.0,304.26,305.37,304.26,305.15,10043.0
2025-02-07 11:00:00,305.06,305.16,304.68,304.96,1713.0,305.06,305.16,304.68,304.96,1713.0
2025-02-07 11:05:00,304.9,305.63,304.48,305.63,4940.0,304.9,305.63,304.48,305.63,4940.0
2025-02-07 11:10:00,305.29,305.39,304.42,304.42,4034.0,305.29,305.39,304.42,304.42,4034.0
2025-02-07 11:15:00,304.42,305.34,304.37,304.96,7554.0,304.42,305.34,304.37,304.96,7554.0
2025-02-07 11:20:00,304.76,305.22,304.76,304.78,2695.0,304.76,305.22,304.76,304.78,2695.0
2025-02-07 11:25:00,304.76,304.77,304.24,304.47,3051.0,304.76,304.77,304.24,304.47,3051.0
2025-02-07 11:30:00,304.36,305.03,303.92,305.03,17239.0,304.36,305.03,303.92,305.03,17239.0
2025-02-07 11:35:00,304.56,304.57,304.22,304.36,10850.0,304.56,304.57,304.22,304.36,10850.0
2025-02-07 11:40:00,304.51,304.51,303.89,304.2,2800.0,304.51,304.51,303.89,304.2,2800.0
2025-02-07 11:45:00,304.03,304.03,303.58,303.69,1746.0,304.03,304.03,303.58,303.69,1746.0
2025-02-07 11:50:00,303.6,303.62,303.23,303.36,2403.0,303.6,303.62,303.23,303.36,2403.0
2025-02-07 11:55:00,303.34,303.61,302.98,303.02,4903.0,303.34,303.61,302.98,303.02,4903.0
2025-02-07 12:00:00,302.7,302.93,302.69,302.82,2271.0,302.7,302.93,302.69,302.82,2271.0
2025-02-07 12:05:00,302.54,303.21,302.52,303.16,3320.0,302.54,303.21,302.52,303.16,3320.0
2025-02-07 12:10:00,303.14,303.17,302.7,302.89,5346.0,303.14,303.17,302.7,302.89,5346.0
2025-02-07 12:15:00,302.81,302.81,302.27,302.58,1481.0,302.81,302.81,302.27,302.58,1481.0
2025-02-07 12:20:00,302.57,303.06,302.41,302.41,8111.0,302.57,303.06,302.41,302.41,8111.0
2025-02-07 12:25:00,302.37,302.74,302.37,302.74,1500.0,302.37,302.74,302.37,302.74,1500.0
2025-02-07 12:30:00,302.71,302.84,302.22,302.36,1631.0,302.71,302.84,302.22,302.36,1631.0
2025-02-07 12:35:00,302.36,302.65,302.16,302.5,4232.0,302.36,302.65,302.16,302.5,4232.0
2025-02-07 12:40:00,302.5,302.64,302.28,302.46,4300.0,302.5,302.64,302.28,302.46,4300.0
2025-02-07 12:45:00,302.48,302.62,302.42,302.42,1417.0,302.48,302.62,302.42,302.42,1417.0
2025-02-07 12:50:00,302.45,302.49,302.15,302.35,2089.0,302.45,302.49,302.15,302.35,2089.0
2025-02-07 12:55:00,302.34,302.35,301.95,301.95,1134.0,302.34,302.35,301.95,301.95,1134.0
2025-02-07 13:00:00,301.99,302.24,301.89,302.22,9029.0,301.99,302.24,301.89,302.22,9029.0
2025-02-07 13:05:00,302.04,302.71,302.04,302.46,7402.0,302.04,302.71,302.04,302.46,7402.0
2025-02-07 13:10:00,302.69,302.71,302.46,302.54,899.0,302.69,302.71,302.46,302.54,899.0
2025-02-07 13:15:00,302.56,302.63,302.39,302.39,600.0,302.56,302.63,302.39,302.39,600.0
2025-02-07 13:20:00,302.39,302.42,302.26,302.27,3210.0,302.39,302.42,302.26,302.27,3210.0
2025-02-07 13:25:00,302.27,302.34,302.12,302.21,5428.0,302.27,302.34,302.12,302.21,5428.0
2025-02-07 13:30:00,302.2,302.76,302.17,302.75,8188.0,302.2,302.76,302.17,302.75,8188.0
2025-02-07 13:35:00,302.81,303.26,302.81,303.26,13135.0,302.81,303.26,302.81,303.26,13135.0
2025-02-07 13:40:00,303.25,303.25,302.47,302.54,12247.0,303.25,303.25,302.47,302.54,12247.0
2025-02-07 13:45:00,302.47,302.47,302.13,302.13,2035.0,302.47,302.47,302.13,302.13,2035.0
2025-02-07 13:50:00,302.37,302.44,301.93,301.93,1900.0,302.37,302.44,301.93,301.93,1900.0
2025-02-07 13:55:00,301.84,301.84,301.77,301.81,400.0,301.84,301.84,301.77,301.81,400.0
2025-02-07 14:00:00,301.81,302.17,301.68,301.94,1024.0,301.81,302.17,301.68,301.94,1024.0
2025-02-07 14:05:00,301.94,301.95,301.28,301.57,9998.0,301.94,301.95,301.28,301.57,9998.0
2025-02-07 14:10:00,301.33,301.36,300.94,301.25,14555.0,301.33,301.36,300.94,301.25,14555.0
2025-02-07 14:15:00,301.37,301.79,301.25,301.48,7894.0,301.37,301.79,301.25,301.48,7894.0
2025-02-07 14:20:00,301.77,301.78,301.17,301.76,6354.0,301.77,301.78,301.17,301.76,6354.0
2025-02-07 14:25:00,301.77,301.78,301.02,301.02,2429.0,301.77,301.78,301.02,301.02,2429.0
2025-02-07 14:30:00,301.02,301.14,300.91,301.01,4329.0,301.02,301.14,300.91,301.01,4329.0
2025-02-07 14:35:00,301.16,301.22,300.96,301.22,11960.0,301.16,301.22,300.96,301.22,11960.0
2025-02-07 14:40:00,301.21,301.21,300.77,300.77,3158.0,301.21,301.21,300.77,300.77,3158.0
2025-02-07 14:45:00,301.04,301.54,300.96,301.54,3785.0,301.04,301.54,300.96,301.54,3785.0
2025-02-07 14:50:00,301.42,301.51,301.05,301.21,1434.0,301.42,301.51,301.05,301.21,1434.0
2025-02-07 14:55:00,301.05,301.37,301.05,301.17,3659.0,301.05,301.37,301.05,301.17,3659.0
2025-02-07 15:00:00,301.18,301.18,300.79,300.92,5221.0,301.18,301.18,300.79,300.92,5221.0
2025-02-07 15:05:00,300.98,301.01,300.7,300.84,3558.0,300.98,301.01,300.7,300.84,3558.0
2025-02-07 15:10:00,300.87,300.87,300.19,300.29,7652.0,300.87,300.87,300.19,300.29,7652.0
2025-02-07 15:15:00,300.31,300.74,300.14,300.74,6521.0,300.31,300.74,300.14,300.74,6521.0
2025-02-07 15:20:00,300.86,301.15,300.58,301.15,14160.0,300.86,301.15,300.58,301.15,14160.0
2025-02-07 15:25:00,301.05,301.13,300.93,300.94,10437.0,301.05,301.13,300.93,300.94,10437.0
2025-02-07 15:30:00,301.06,301.1,300.9,301.05,6445.0,301.06,301.1,300.9,301.05,6445.0
2025-02-07 15:35:00,301.11,301.15,300.66,300.66,10063.0,301.11,301.15,300.66,300.66,10063.0
2025-02-07 15:40:00,300.75,301.17,300.73,301.07,8543.0,300.75,301.17,300.73,301.07,8543.0
2025-02-07 15:45:00,301.13,301.5,301.04,301.47,22291.0,301.13,301.5,301.04,301.47,22291.0
2025-02-07 15:50:00,301.55,302.63,301.47,301.64,35868.0,301.55,302.63,301.47,301.64,35868.0
2025-02-07 15:55:00,301.65,301.65,300.77,301.14,62169.0,301.65,301.65,300.77,301.14,62169.0
2025-02-10 09:30:00,304.11,305.0,302.75,304.05,55830.0,304.11,305.0,302.75,304.05,55830.0
2025-02-10 09:35:00,303.62,304.22,302.96,303.0,11524.0,303.62,304.22,302.96,303.0,11524.0
2025-02-10 09:40:00,303.89,304.17,302.46,302.74,4589.0,303.89,304.17,302.46,302.74,4589.0
2025-02-10 09:45:00,303.48,303.51,302.39,303.0,9088.0,303.48,303.51,302.39,303.0,9088.0
2025-02-10 09:50:00,302.91,303.14,302.39,302.39,21584.0,302.91,303.14,302.39,302.39,21584.0
2025-02-10 09:55:00,302.56,302.83,302.09,302.09,4500.0,302.56,302.83,302.09,302.09,4500.0
2025-02-10 10:00:00,302.3,302.52,301.64,302.05,43722.0,302.3,302.52,301.64,302.05,43722.0
2025-02-10 10:05:00,302.22,302.97,302.08,302.93,11744.0,302.22,302.97,302.08,302.93,11744.0
2025-02-10 10:10:00,302.74,303.42,302.74,303.19,6597.0,302.74,303.42,302.74,303.19,6597.0
2025-02-10 10:15:00,303.06,303.84,303.06,303.61,5924.0,303.06,303.84,303.06,303.61,5924.0
2025-02-10 10:20:00,303.61,304.84,303.55,304.76,3016.0,303.61,304.84,303.55,304.76,3016.0
2025-02-10 10:25:00,304.86,305.47,304.71,304.86,3909.0,304.86,305.47,304.71,304.86,3909.0
2025-02-10 10:30:00,305.01,305.34,304.75,304.85,100700.0,305.01,305.34,304.75,304.85,100700.0
2025-02-10 10:35:00,304.77,304.99,304.58,304.88,3645.0,304.77,304.99,304.58,304.88,3645.0
2025-02-10 10:40:00,304.68,304.86,304.52,304.86,1501.0,304.68,304.86,304.52,304.86,1501.0
2025-02-10 10:45:00,304.86,305.21,304.85,305.05,2499.0,304.86,305.21,304.85,305.05,2499.0
2025-02-10 10:50:00,305.04,305.14,304.83,305.09,1799.0,305.04,305.14,304.83,305.09,1799.0
2025-02-10 10:55:00,305.09,305.8,305.08,305.59,9174.0,305.09,305.8,305.08,305.59,9174.0
2025-02-10 11:00:00,305.81,305.9,305.37,305.48,5398.0,305.81,305.9,305.37,305.48,5398.0
2025-02-10 11:05:00,305.28,305.35,304.76,304.81,15132.0,305.28,305.35,304.76,304.81,15132.0
2025-02-10 11:10:00,304.83,305.39,304.74,304.87,31147.0,304.83,305.39,304.74,304.87,31147.0
2025-02-10 11:15:00,304.9,304.9,304.57,304.9,16608.0,304.9,304.9,304.57,304.9,16608.0
2025-02-10 11:20:00,304.9,304.9,304.74,304.9,10669.0,304.9,304.9,304.74,304.9,10669.0
2025-02-10 11:25:00,304.9,305.73,304.9,305.72,9871.0,304.9,305.73,304.9,305.72,9871.0
2025-02-10 11:30:00,305.71,305.71,305.22,305.36,5389.0,305.71,305.71,305.22,305.36,5389.0
2025-02-10 11:35:00,305.76,305.91,305.7,305.79,3600.0,305.76,305.91,305.7,305.79,3600.0
2025-02-10 11:40:00,305.94,306.08,305.7,305.7,5458.0,305.94,306.08,305.7,305.7,5458.0
2025-02-10 11:45:00,305.9,305.9,305.65,305.81,1270.0,305.9,305.9,305.65,305.81,1270.0
2025-02-10 11:50:00,305.74,306.25,305.73,306.01,3863.0,305.74,306.25,305.73,306.01,3863.0
2025-02-10 11:55:00,306.09,306.37,306.03,306.34,1316.0,306.09,306.37,306.03,306.34,1316.0
2025-02-10 12:00:00,306.15,306.15,305.68,305.83,3400.0,306.15,306.15,305.68,305.83,3400.0
2025-02-10 12:05:00,305.8,306.71,305.8,306.44,99502.0,305.8,306.71,305.8,306.44,99502.0
2025-02-10 12:10:00,306.56,306.89,306.34,306.85,5200.0,306.56,306.89,306.34,306.85,5200.0
2025-02-10 12:15:00,306.93,307.07,306.92,307.06,2261.0,306.93,307.07,306.92,307.06,2261.0
2025-02-10 12:20:00,307.02,307.22,306.98,307.16,3200.0,307.02,307.22,306.98,307.16,3200.0
2025-02-10 12:25:00,306.97,307.04,306.45,306.48,5151.0,306.97,307.04,306.45,306.48,5151.0
2025-02-10 12:30:00,306.56,307.05,306.43,306.86,1358.0,306.56,307.05,306.43,306.86,1358.0
2025-02-10 12:35:00,307.03,307.15,307.0,307.15,2836.0,307.03,307.15,307.0,307.15,2836.0
2025-02-10 12:40:00,307.3,308.46,307.29,308.22,11518.0,307.3,308.46,307.29,308.22,11518.0
2025-02-10 12:45:00,308.15,308.49,307.96,308.49,10080.0,308.15,308.49,307.96,308.49,10080.0
2025-02-10 12:50:00,308.32,308.62,307.88,308.62,5880.0,308.32,308.62,307.88,308.62,5880.0
2025-02-10 12:55:00,308.72,308.72,307.78,307.78,16153.0,308.72,308.72,307.78,307.78,16153.0
2025-02-10 13:00:00,307.78,307.79,307.65,307.79,700.0,307.78,307.79,307.65,307.79,700.0
2025-02-10 13:05:00,307.75,307.92,307.56,307.84,710.0,307.75,307.92,307.56,307.84,710.0
2025-02-10 13:10:00,307.68,307.94,307.67,307.89,2803.0,307.68,307.94,307.67,307.89,2803.0
2025-02-10 13:15:00,308.0,308.0,307.53,307.53,2100.0,308.0,308.0,307.53,307.53,2100.0
2025-02-10 13:20:00,307.67,307.78,307.67,307.78,400.0,307.67,307.78,307.67,307.78,400.0
2025-02-10 13:25:00,307.78,308.0,307.77,308.0,852.0,307.78,308.0,307.77,308.0,852.0
2025-02-10 13:30:00,307.86,308.12,307.58,308.12,5142.0,307.86,308.12,307.58,308.12,5142.0
2025-02-10 13:35:00,308.01,308.09,307.89,308.0,4239.0,308.01,308.09,307.89,308.0,4239.0
2025-02-10 13:40:00,308.01,308.16,307.96,308.0,3634.0,308.01,308.16,307.96,308.0,3634.0
2025-02-10 13:45:00,307.95,308.08,307.86,307.86,2754.0,307.95,308.08,307.86,307.86,2754.0
2025-02-10 13:50:00,307.98,308.05,307.9,307.9,1794.0,307.98,308.05,307.9,307.9,1794.0
2025-02-10 13:55:00,307.86,307.86,307.51,307.61,2200.0,307.86,307.86,307.51,307.61,2200.0
2025-02-10 14:00:00,307.5,307.5,306.92,306.96,5148.0,307.5,307.5,306.92,306.96,5148.0
2025-02-10 14:05:00,306.83,306.93,306.79,306.93,2400.0,306.83,306.93,306.79,306.93,2400.0
2025-02-10 14:10:00,306.86,306.86,306.58,306.63,2408.0,306.86,306.86,306.58,306.63,2408.0
2025-02-10 14:15:00,306.51,306.51,306.32,306.32,3372.0,306.51,306.51,306.32,306.32,3372.0
2025-02-10 14:20:00,306.49,306.95,306.45,306.95,2725.0,306.49,306.95,306.45,306.95,2725.0
2025-02-10 14:25:00,306.93,307.1,306.8,306.8,1600.0,306.93,307.1,306.8,306.8,1600.0
2025-02-10 14:30:00,306.78,306.83,306.51,306.78,5164.0,306.78,306.83,306.51,306.78,5164.0
2025-02-10 14:35:00,306.8,306.8,306.53,306.68,3636.0,306.8,306.8,306.53,306.68,3636.0
2025-02-10 14:40:00,306.69,306.69,306.18,306.18,2700.0,306.69,306.69,306.18,306.18,2700.0
2025-02-10 14:45:00,306.16,306.22,306.02,306.04,6758.0,306.16,306.22,306.02,306.04,6758.0
2025-02-10 14:50:00,306.04,306.71,306.04,306.64,6942.0,306.04,306.71,306.04,306.64,6942.0
2025-02-10 14:55:00,306.74,306.99,306.52,306.52,4604.0,306.74,306.99,306.52,306.52,4604.0
2025-02-10 15:00:00,306.48,306.6,306.25,306.6,8068.0,306.48,306.6,306.25,306.6,8068.0
2025-02-10 15:05:00,306.51,306.63,306.43,306.56,3118.0,306.51,306.63,306.43,306.56,3118.0
2025-02-10 15:10:00,306.56,306.56,306.17,306.37,7001.0,306.56,306.56,306.17,306.37,7001.0
2025-02-10 15:15:00,306.37,306.45,306.29,306.45,3224.0,306.37,306.45,306.29,306.45,3224.0
2025-02-10 15:20:00,306.52,306.61,305.79,305.83,15211.0,306.52,306.61,305.79,305.83,15211.0
2025-02-10 15:25:00,305.89,306.06,305.77,305.83,10665.0,305.89,306.06,305.77,305.83,10665.0
2025-02-10 15:30:00,305.82,306.05,305.79,305.87,8224.0,305.82,306.05,305.79,305.87,8224.0
2025-02-10 15:35:00,305.85,305.93,305.71,305.86,5127.0,305.85,305.93,305.71,305.86,5127.0
2025-02-10 15:40:00,305.84,306.16,305.83,306.06,15463.0,305.84,306.16,305.83,306.06,15463.0
2025-02-10 15:45:00,306.06,306.06,305.61,305.91,8020.0,306.06,306.06,305.61,305.91,8020.0
2025-02-10 15:50:00,305.71,305.86,305.1,305.17,25367.0,305.71,305.86,305.1,305.17,25367.0
2025-02-10 15:55:00,305.15,305.31,304.74,305.0,51599.0,305.15,305.31,304.74,305.0,51599.0
2025-02-11 09:30:00,302.52,303.94,301.02,303.62,15410.0,302.52,303.94,301.02,303.62,15410.0
2025-02-11 09:35:00,303.92,304.28,303.59,304.24,5778.0,303.92,304.28,303.59,304.24,5778.0
2025-02-11 09:40:00,304.09,304.09,303.55,303.63,2157.0,304.09,304.09,303.55,303.63,2157.0
2025-02-11 09:45:00,303.51,303.6,303.08,303.08,3200.0,303.51,303.6,303.08,303.08,3200.0
2025-02-11 09:50:00,303.28,303.57,301.5,301.66,8087.0,303.28,303.57,301.5,301.66,8087.0
2025-02-11 09:55:00,301.67,302.08,301.38,301.75,5758.0,301.67,302.08,301.38,301.75,5758.0
2025-02-11 10:00:00,301.78,302.09,301.25,301.26,7526.0,301.78,302.09,301.25,301.26,7526.0
2025-02-11 10:05:00,301.32,301.36,301.04,301.29,2906.0,301.32,301.36,301.04,301.29,2906.0
2025-02-11 10:10:00,301.14,301.14,300.46,300.7,4995.0,301.14,301.14,300.46,300.7,4995.0
2025-02-11 10:15:00,300.92,301.18,300.8,301.13,7471.0,300.92,301.18,300.8,301.13,7471.0
2025-02-11 10:20:00,301.2,301.2,300.26,300.26,6423.0,301.2,301.2,300.26,300.26,6423.0
2025-02-11 10:25:00,300.18,300.63,300.15,300.62,5707.0,300.18,300.63,300.15,300.62,5707.0
2025-02-11 10:30:00,300.81,301.06,300.68,300.96,3175.0,300.81,301.06,300.68,300.96,3175.0
2025-02-11 10:35:00,300.87,301.06,300.65,301.05,3905.0,300.87,301.06,300.65,301.05,3905.0
2025-02-11 10:40:00,300.94,300.95,300.51,300.72,2100.0,300.94,300.95,300.51,300.72,2100.0
2025-02-11 10:45:00,300.65,301.11,300.56,300.98,6100.0,300.65,301.11,300.56,300.98,6100.0
2025-02-11 10:50:00,300.92,301.08,300.86,300.86,1166.0,300.92,301.08,300.86,300.86,1166.0
2025-02-11 10:55:00,300.9,300.9,300.56,300.65,3441.0,300.9,300.9,300.56,300.65,3441.0
2025-02-11 11:00:00,300.61,300.82,300.33,300.33,2729.0,300.61,300.82,300.33,300.33,2729.0
2025-02-11 11:05:00,300.45,300.71,300.32,300.65,3726.0,300.45,300.71,300.32,300.65,3726.0
2025-02-11 11:10:00,300.63,300.63,300.37,300.38,2100.0,300.63,300.63,300.37,300.38,2100.0
2025-02-11 11:15:00,300.47,300.52,300.13,300.14,3181.0,300.47,300.52,300.13,300.14,3181.0
2025-02-11 11:20:00,300.34,300.7,300.23,300.41,2565.0,300.34,300.7,300.23,300.41,2565.0
2025-02-11 11:25:00,300.41,300.58,300.15,300.25,4700.0,300.41,300.58,300.15,300.25,4700.0
2025-02-11 11:30:00,300.2,300.33,300.17,300.33,798.0,300.2,300.33,300.17,300.33,798.0
2025-02-11 11:35:00,300.35,300.56,300.19,300.56,2291.0,300.35,300.56,300.19,300.56,2291.0
2025-02-11 11:40:00,300.56,300.73,300.55,300.65,1331.0,300.56,300.73,300.55,300.65,1331.0
2025-02-11 11:45:00,300.49,300.49,299.6,299.6,3480.0,300.49,300.49,299.6,299.6,3480.0
2025-02-11 11:50:00,299.54,299.69,299.27,299.46,12159.0,299.54,299.69,299.27,299.46,12159.0
2025-02-11 11:55:00,299.41,299.41,299.27,299.38,1400.0,299.41,299.41,299.27,299.38,1400.0
2025-02-11 12:00:00,299.2,299.47,299.15,299.27,2832.0,299.2,299.47,299.15,299.27,2832.0
2025-02-11 12:05:00,299.07,299.12,298.63,298.63,5443.0,299.07,299.12,298.63,298.63,5443.0
2025-02-11 12:10:00,298.79,298.79,298.19,298.41,5508.0,298.79,298.79,298.19,298.41,5508.0
2025-02-11 12:15:00,298.44,298.77,298.38,298.75,5941.0,298.44,298.77,298.38,298.75,5941.0
2025-02-11 12:20:00,298.76,299.15,298.75,299.15,2942.0,298.76,299.15,298.75,299.15,2942.0
2025-02-11 12:25:00,299.17,299.46,298.85,299.46,31261.0,299.17,299.46,298.85,299.46,31261.0
2025-02-11 12:30:00,299.31,299.7,299.3,299.53,2028.0,299.31,299.7,299.3,299.53,2028.0
2025-02-11 12:35:00,299.43,299.58,298.83,299.21,9223.0,299.43,299.58,298.83,299.21,9223.0
2025-02-11 12:40:00,299.27,299.3,299.01,299.11,1820.0,299.27,299.3,299.01,299.11,1820.0
2025-02-11 12:45:00,298.92,299.02,298.62,298.7,9939.0,298.92,299.02,298.62,298.7,9939.0
2025-02-11 12:50:00,298.7,298.83,298.11,298.31,8692.0,298.7,298.83,298.11,298.31,8692.0
2025-02-11 12:55:00,298.2,298.55,298.05,298.37,10242.0,298.2,298.55,298.05,298.37,10242.0
2025-02-11 13:00:00,298.37,298.99,298.36,298.94,2000.0,298.37,298.99,298.36,298.94,2000.0
2025-02-11 13:05:00,298.93,299.16,298.68,299.07,6584.0,298.93,299.16,298.68,299.07,6584.0
2025-02-11 13:10:00,298.99,299.07,298.92,298.95,1362.0,298.99,299.07,298.92,298.95,1362.0
2025-02-11 13:15:00,298.95,299.11,298.87,299.01,3981.0,298.95,299.11,298.87,299.01,3981.0
2025-02-11 13:20:00,299.03,299.21,298.84,299.15,9526.0,299.03,299.21,298.84,299.15,9526.0
2025-02-11 13:25:00,299.21,299.21,298.92,299.2,6445.0,299.21,299.21,298.92,299.2,6445.0
2025-02-11 13:30:00,299.32,300.05,299.32,300.05,824.0,299.32,300.05,299.32,300.05,824.0
2025-02-11 13:35:00,299.92,300.05,299.82,299.82,9003.0,299.92,300.05,299.82,299.82,9003.0
2025-02-11 13:40:00,299.93,300.09,299.71,299.78,6325.0,299.93,300.09,299.71,299.78,6325.0
2025-02-11 13:45:00,299.92,299.98,299.81,299.81,2886.0,299.92,299.98,299.81,299.81,2886.0
2025-02-11 13:50:00,299.8,299.94,299.73,299.9,2514.0,299.8,299.94,299.73,299.9,2514.0
2025-02-11 13:55:00,299.86,299.88,299.7,299.71,1000.0,299.86,299.88,299.7,299.71,1000.0
2025-02-11 14:00:00,299.88,299.95,299.75,299.75,3959.0,299.88,299.95,299.75,299.75,3959.0
2025-02-11 14:05:00,299.79,299.86,299.58,299.68,3858.0,299.79,299.86,299.58,299.68,3858.0
2025-02-11 14:10:00,299.68,299.68,299.37,299.56,1500.0,299.68,299.68,299.37,299.56,1500.0
2025-02-11 14:15:00,299.44,299.44,298.98,299.23,37541.0,299.44,299.44,298.98,299.23,37541.0
2025-02-11 14:20:00,299.31,299.44,299.31,299.34,1989.0,299.31,299.44,299.31,299.34,1989.0
2025-02-11 14:25:00,299.47,299.62,299.45,299.53,6865.0,299.47,299.62,299.45,299.53,6865.0
2025-02-11 14:30:00,299.53,300.05,299.53,299.73,5670.0,299.53,300.05,299.53,299.73,5670.0
2025-02-11 14:35:00,299.73,299.73,299.28,299.33,37261.0,299.73,299.73,299.28,299.33,37261.0
2025-02-11 14:40:00,299.42,299.75,299.28,299.75,17618.0,299.42,299.75,299.28,299.75,17618.0
2025-02-11 14:45:00,299.75,299.85,299.53,299.65,5334.0,299.75,299.85,299.53,299.65,5334.0
2025-02-11 14:50:00,299.61,299.68,299.45,299.46,3374.0,299.61,299.68,299.45,299.46,3374.0
2025-02-11 14:55:00,299.43,299.43,298.98,298.99,30797.0,299.43,299.43,298.98,298.99,30797.0
2025-02-11 15:00:00,299.05,299.71,299.03,299.63,12275.0,299.05,299.71,299.03,299.63,12275.0
2025-02-11 15:05:00,299.73,299.73,299.33,299.57,3143.0,299.73,299.73,299.33,299.57,3143.0
2025-02-11 15:10:00,299.57,299.71,299.47,299.47,3827.0,299.57,299.71,299.47,299.47,3827.0
2025-02-11 15:15:00,299.54,299.54,299.16,299.5,10016.0,299.54,299.54,299.16,299.5,10016.0
2025-02-11 15:20:00,299.4,299.42,299.15,299.22,7785.0,299.4,299.42,299.15,299.22,7785.0
2025-02-11 15:25:00,299.24,299.49,299.17,299.27,10363.0,299.24,299.49,299.17,299.27,10363.0
2025-02-11 15:30:00,299.25,299.38,299.12,299.22,5787.0,299.25,299.38,299.12,299.22,5787.0
2025-02-11 15:35:00,299.19,299.44,299.17,299.42,7577.0,299.19,299.44,299.17,299.42,7577.0
2025-02-11 15:40:00,299.25,299.38,299.09,299.37,7041.0,299.25,299.38,299.09,299.37,7041.0
2025-02-11 15:45:00,299.31,299.81,299.31,299.74,7724.0,299.31,299.81,299.31,299.74,7724.0
2025-02-11 15:50:00,299.63,299.92,299.35,299.54,26125.0,299.63,299.92,299.35,299.54,26125.0
2025-02-11 15:55:00,299.94,300.03,299.5,299.73,66213.0,299.94,300.03,299.5,299.73,66213.0
2025-02-12 09:30:00,294.32,296.63,293.72,294.74,24561.0,294.32,296.63,293.72,294.74,24561.0
2025-02-12 09:35:00,294.74,294.76,293.14,294.76,17981.0,294.74,294.76,293.14,294.76,17981.0
2025-02-12 09:40:00,294.83,295.52,294.56,295.35,5267.0,294.83,295.52,294.56,295.35,5267.0
2025-02-12 09:45:00,295.47,295.83,294.7,294.91,33488.0,295.47,295.83,294.7,294.91,33488.0
2025-02-12 09:50:00,295.0,295.4,294.71,295.11,42605.0,295.0,295.4,294.71,295.11,42605.0
2025-02-12 09:55:00,295.25,295.53,294.92,294.92,7697.0,295.25,295.53,294.92,294.92,7697.0
2025-02-12 10:00:00,294.85,294.85,294.06,294.11,5588.0,294.85,294.85,294.06,294.11,5588.0
2025-02-12 10:05:00,294.26,294.38,293.85,294.22,3901.0,294.26,294.38,293.85,294.22,3901.0
2025-02-12 10:10:00,293.92,294.13,293.71,294.01,2383.0,293.92,294.13,293.71,294.01,2383.0
2025-02-12 10:15:00,294.0,295.01,294.0,294.91,2570.0,294.0,295.01,294.0,294.91,2570.0
2025-02-12 10:20:00,295.1,295.84,295.1,295.67,1902.0,295.1,295.84,295.1,295.67,1902.0
2025-02-12 10:25:00,295.58,296.37,295.53,296.37,7039.0,295.58,296.37,295.53,296.37,7039.0
2025-02-12 10:30:00,296.74,296.74,296.15,296.2,6021.0,296.74,296.74,296.15,296.2,6021.0
2025-02-12 10:35:00,296.35,296.56,296.19,296.36,8892.0,296.35,296.56,296.19,296.36,8892.0
2025-02-12 10:40:00,296.36,296.37,295.51,295.56,4454.0,296.36,296.37,295.51,295.56,4454.0
2025-02-12 10:45:00,295.56,295.59,295.2,295.49,2252.0,295.56,295.59,295.2,295.49,2252.0
2025-02-12 10:50:00,295.49,296.14,295.49,296.14,5871.0,295.49,296.14,295.49,296.14,5871.0
2025-02-12 10:55:00,296.06,296.17,295.96,295.96,3055.0,296.06,296.17,295.96,295.96,3055.0
2025-02-12 11:00:00,295.92,296.38,295.7,296.29,4490.0,295.92,296.38,295.7,296.29,4490.0
2025-02-12 11:05:00,296.05,296.33,295.6,295.6,2527.0,296.05,296.33,295.6,295.6,2527.0
2025-02-12 11:10:00,295.81,295.89,295.41,295.41,2233.0,295.81,295.89,295.41,295.41,2233.0
2025-02-12 11:15:00,295.57,295.98,295.41,295.98,2031.0,295.57,295.98,295.41,295.98,2031.0
2025-02-12 11:20:00,296.01,296.1,295.71,295.91,4267.0,296.01,296.1,295.71,295.91,4267.0
2025-02-12 11:25:00,295.73,295.86,295.32,295.35,3123.0,295.73,295.86,295.32,295.35,3123.0
2025-02-12 11:30:00,295.53,295.73,295.52,295.62,4771.0,295.53,295.73,295.52,295.62,4771.0
2025-02-12 11:35:00,295.74,295.99,295.43,295.99,4336.0,295.74,295.99,295.43,295.99,4336.0
2025-02-12 11:40:00,295.93,296.43,295.92,296.2,2899.0,295.93,296.43,295.92,296.2,2899.0
2025-02-12 11:45:00,296.31,296.31,296.03,296.17,2051.0,296.31,296.31,296.03,296.17,2051.0
2025-02-12 11:50:00,296.26,296.58,296.24,296.46,2311.0,296.26,296.58,296.24,296.46,2311.0
2025-02-12 11:55:00,296.4,296.76,296.4,296.66,2292.0,296.4,296.76,296.4,296.66,2292.0
2025-02-12 12:00:00,296.61,296.94,296.53,296.53,4463.0,296.61,296.94,296.53,296.53,4463.0
2025-02-12 12:05:00,296.62,296.76,296.57,296.69,2831.0,296.62,296.76,296.57,296.69,2831.0
2025-02-12 12:10:00,296.71,296.99,296.62,296.93,2921.0,296.71,296.99,296.62,296.93,2921.0
2025-02-12 12:15:00,296.96,297.29,296.81,297.29,1099.0,296.96,297.29,296.81,297.29,1099.0
2025-02-12 12:20:00,297.06,297.25,297.06,297.25,400.0,297.06,297.25,297.06,297.25,400.0
2025-02-12 12:25:00,297.38,297.42,297.08,297.31,2107.0,297.38,297.42,297.08,297.31,2107.0
2025-02-12 12:30:00,297.16,297.18,296.87,296.9,3367.0,297.16,297.18,296.87,296.9,3367.0
2025-02-12 12:35:00,297.18,297.18,296.55,296.6,2024.0,297.18,297.18,296.55,296.6,2024.0
2025-02-12 12:40:00,296.56,296.72,296.55,296.58,1100.0,296.56,296.72,296.55,296.58,1100.0
2025-02-12 12:45:00,296.67,297.25,296.67,297.25,3460.0,296.67,297.25,296.67,297.25,3460.0
2025-02-12 12:50:00,297.11,297.15,296.97,297.13,2880.0,297.11,297.15,296.97,297.13,2880.0
2025-02-12 12:55:00,296.99,297.11,296.83,296.92,2879.0,296.99,297.11,296.83,296.92,2879.0
2025-02-12 13:00:00,296.86,296.87,296.73,296.79,1700.0,296.86,296.87,296.73,296.79,1700.0
2025-02-12 13:05:00,296.79,296.94,296.67,296.83,10931.0,296.79,296.94,296.67,296.83,10931.0
2025-02-12 13:10:00,296.84,297.17,296.64,297.17,3547.0,296.84,297.17,296.64,297.17,3547.0
2025-02-12 13:15:00,297.62,297.62,297.43,297.47,1400.0,297.62,297.62,297.43,297.47,1400.0
2025-02-12 13:20:00,297.5,297.68,297.5,297.68,1599.0,297.5,297.68,297.5,297.68,1599.0
2025-02-12 13:25:00,297.72,297.86,297.32,297.34,4076.0,297.72,297.86,297.32,297.34,4076.0
2025-02-12 13:30:00,297.37,297.42,297.21,297.36,2906.0,297.37,297.42,297.21,297.36,2906.0
2025-02-12 13:35:00,297.31,297.73,297.19,297.73,2256.0,297.31,297.73,297.19,297.73,2256.0
2025-02-12 13:40:00,297.72,297.73,297.32,297.47,2259.0,297.72,297.73,297.32,297.47,2259.0
2025-02-12 13:45:00,297.41,297.74,297.41,297.57,3654.0,297.41,297.74,297.41,297.57,3654.0
2025-02-12 13:50:00,297.74,297.96,297.42,297.49,5645.0,297.74,297.96,297.42,297.49,5645.0
2025-02-12 13:55:00,297.49,297.52,297.3,297.36,2122.0,297.49,297.52,297.3,297.36,2122.0
2025-02-12 14:00:00,297.31,297.46,297.02,297.03,2442.0,297.31,297.46,297.02,297.03,2442.0
2025-02-12 14:05:00,296.98,297.41,296.98,297.37,3323.0,296.98,297.41,296.98,297.37,3323.0
2025-02-12 14:10:00,297.5,297.56,297.38,297.55,2995.0,297.5,297.56,297.38,297.55,2995.0
2025-02-12 14:15:00,297.47,297.54,297.31,297.4,14045.0,297.47,297.54,297.31,297.4,14045.0
2025-02-12 14:20:00,297.42,297.42,297.08,297.11,3618.0,297.42,297.42,297.08,297.11,3618.0
2025-02-12 14:25:00,297.06,297.06,296.86,296.89,2977.0,297.06,297.06,296.86,296.89,2977.0
2025-02-12 14:30:00,296.88,297.07,296.82,297.0,8518.0,296.88,297.07,296.82,297.0,8518.0
2025-02-12 14:35:00,296.95,297.11,296.95,296.96,8457.0,296.95,297.11,296.95,296.96,8457.0
2025-02-12 14:40:00,297.06,297.12,296.96,297.04,2553.0,297.06,297.12,296.96,297.04,2553.0
2025-02-12 14:45:00,297.06,297.56,297.06,297.56,21615.0,297.06,297.56,297.06,297.56,21615.0
2025-02-12 14:50:00,297.53,298.0,297.53,297.9,2803.0,297.53,298.0,297.53,297.9,2803.0
2025-02-12 14:55:00,297.99,298.07,297.78,297.82,4644.0,297.99,298.07,297.78,297.82,4644.0
2025-02-12 15:00:00,297.9,298.08,297.82,297.85,5401.0,297.9,298.08,297.82,297.85,5401.0
2025-02-12 15:05:00,297.98,298.33,297.97,298.01,4596.0,297.98,298.33,297.97,298.01,4596.0
2025-02-12 15:10:00,298.07,298.3,298.02,298.03,3044.0,298.07,298.3,298.02,298.03,3044.0
2025-02-12 15:15:00,298.11,298.15,297.91,297.96,14366.0,298.11,298.15,297.91,297.96,14366.0
2025-02-12 15:20:00,298.05,298.29,298.05,298.21,5431.0,298.05,298.29,298.05,298.21,5431.0
2025-02-12 15:25:00,298.11,298.28,297.84,297.88,4915.0,298.11,298.28,297.84,297.88,4915.0
2025-02-12 15:30:00,297.77,297.87,297.67,297.69,6620.0,297.77,297.87,297.67,297.69,6620.0
2025-02-12 15:35:00,297.75,298.05,297.73,297.8,5176.0,297.75,298.05,297.73,297.8,5176.0
2025-02-12 15:40:00,297.94,297.94,297.59,297.66,4657.0,297.94,297.94,297.59,297.66,4657.0
2025-02-12 15:45:00,297.67,297.67,297.1,297.35,15324.0,297.67,297.67,297.1,297.35,15324.0
2025-02-12 15:50:00,297.45,297.91,297.26,297.43,60147.0,297.45,297.91,297.26,297.43,60147.0
2025-02-12 15:55:00,297.43,297.78,296.81,297.26,115054.0,297.43,297.78,296.81,297.26,115054.0
2025-02-13 09:30:00,297.5,300.6,297.45,300.58,30941.0,297.5,300.6,297.45,300.58,30941.0
2025-02-13 09:35:00,300.58,301.85,297.88,298.17,17300.0,300.58,301.85,297.88,298.17,17300.0
2025-02-13 09:40:00,298.39,299.8,298.39,299.8,8245.0,298.39,299.8,298.39,299.8,8245.0
2025-02-13 09:45:00,300.04,300.8,299.66,299.96,7803.0,300.04,300.8,299.66,299.96,7803.0
2025-02-13 09:50:00,300.01,300.66,299.71,300.11,6932.0,300.01,300.66,299.71,300.11,6932.0
2025-02-13 09:55:00,300.44,300.98,300.05,300.31,4892.0,300.44,300.98,300.05,300.31,4892.0
2025-02-13 10:00:00,300.31,300.9,300.05,300.45,3770.0,300.31,300.9,300.05,300.45,3770.0
2025-02-13 10:05:00,300.18,300.18,298.68,299.44,5260.0,300.18,300.18,298.68,299.44,5260.0
2025-02-13 10:10:00,299.82,300.41,299.4,299.7,6242.0,299.82,300.41,299.4,299.7,6242.0
2025-02-13 10:15:00,299.69,299.94,299.45,299.71,2482.0,299.69,299.94,299.45,299.71,2482.0
2025-02-13 10:20:00,299.66,300.0,299.66,299.88,4084.0,299.66,300.0,299.66,299.88,4084.0
2025-02-13 10:25:00,299.69,299.69,298.8,299.36,3868.0,299.69,299.69,298.8,299.36,3868.0
2025-02-13 10:30:00,299.38,299.85,299.38,299.71,5091.0,299.38,299.85,299.38,299.71,5091.0
2025-02-13 10:35:00,299.79,300.5,299.75,300.35,6211.0,299.79,300.5,299.75,300.35,6211.0
2025-02-13 10:40:00,300.26,300.29,300.16,300.16,1502.0,300.26,300.29,300.16,300.16,1502.0
2025-02-13 10:45:00,300.16,300.8,299.91,299.93,5715.0,300.16,300.8,299.91,299.93,5715.0
2025-02-13 10:50:00,299.92,299.93,299.46,299.47,2240.0,299.92,299.93,299.46,299.47,2240.0
2025-02-13 10:55:00,299.52,299.7,299.36,299.58,3629.0,299.52,299.7,299.36,299.58,3629.0
2025-02-13 11:00:00,299.57,299.94,299.45,299.67,2697.0,299.57,299.94,299.45,299.67,2697.0
2025-02-13 11:05:00,299.39,299.63,299.36,299.63,2300.0,299.39,299.63,299.36,299.63,2300.0
2025-02-13 11:10:00,299.63,299.76,299.33,299.33,7521.0,299.63,299.76,299.33,299.33,7521.0
2025-02-13 11:15:00,299.16,299.54,299.06,299.35,3700.0,299.16,299.54,299.06,299.35,3700.0
2025-02-13 11:20:00,299.54,299.74,299.35,299.67,4440.0,299.54,299.74,299.35,299.67,4440.0
2025-02-13 11:25:00,299.62,299.67,298.97,299.44,8657.0,299.62,299.67,298.97,299.44,8657.0
2025-02-13 11:30:00,299.31,299.43,299.27,299.3,1474.0,299.31,299.43,299.27,299.3,1474.0
2025-02-13 11:35:00,299.27,299.47,299.12,299.44,1000.0,299.27,299.47,299.12,299.44,1000.0
2025-02-13 11:40:00,299.36,299.74,299.36,299.55,2049.0,299.36,299.74,299.36,299.55,2049.0
2025-02-13 11:45:00,299.62,299.75,299.61,299.66,400.0,299.62,299.75,299.61,299.66,400.0
2025-02-13 11:50:00,299.53,299.55,299.22,299.24,3161.0,299.53,299.55,299.22,299.24,3161.0
2025-02-13 11:55:00,299.09,299.25,298.82,299.25,1966.0,299.09,299.25,298.82,299.25,1966.0
2025-02-13 12:00:00,299.23,299.6,299.07,299.6,2443.0,299.23,299.6,299.07,299.6,2443.0
2025-02-13 12:05:00,299.8,299.99,299.73,299.84,3957.0,299.8,299.99,299.73,299.84,3957.0
2025-02-13 12:10:00,299.71,299.83,299.47,299.58,3274.0,299.71,299.83,299.47,299.58,3274.0
2025-02-13 12:15:00,299.57,299.7,299.39,299.43,1392.0,299.57,299.7,299.39,299.43,1392.0
2025-02-13 12:20:00,299.57,300.05,299.54,299.95,9188.0,299.57,300.05,299.54,299.95,9188.0
2025-02-13 12:25:00,299.96,299.98,299.95,299.98,1371.0,299.96,299.98,299.95,299.98,1371.0
2025-02-13 12:30:00,300.11,300.11,299.79,300.01,4035.0,300.11,300.11,299.79,300.01,4035.0
2025-02-13 12:35:00,300.23,300.23,299.85,299.94,1600.0,300.23,300.23,299.85,299.94,1600.0
2025-02-13 12:40:00,299.79,300.05,299.76,300.05,2882.0,299.79,300.05,299.76,300.05,2882.0
2025-02-13 12:45:00,299.9,300.25,299.9,300.13,11844.0,299.9,300.25,299.9,300.13,11844.0
2025-02-13 12:50:00,299.95,299.95,299.76,299.76,619.0,299.95,299.95,299.76,299.76,619.0
2025-02-13 12:55:00,299.69,299.83,299.51,299.75,4268.0,299.69,299.83,299.51,299.75,4268.0
2025-02-13 13:00:00,299.75,299.75,299.49,299.63,5534.0,299.75,299.75,299.49,299.63,5534.0
2025-02-13 13:05:00,299.81,300.12,299.81,300.12,1823.0,299.81,300.12,299.81,300.12,1823.0
2025-02-13 13:10:00,300.12,300.4,299.94,300.4,4074.0,300.12,300.4,299.94,300.4,4074.0
2025-02-13 13:15:00,300.33,300.54,299.85,299.86,5903.0,300.33,300.54,299.85,299.86,5903.0
2025-02-13 13:20:00,300.22,300.39,299.88,300.27,4227.0,300.22,300.39,299.88,300.27,4227.0
2025-02-13 13:25:00,300.32,300.51,300.32,300.34,400.0,300.32,300.51,300.32,300.34,400.0
2025-02-13 13:30:00,300.58,300.71,300.34,300.57,2808.0,300.58,300.71,300.34,300.57,2808.0
2025-02-13 13:35:00,300.58,301.29,300.54,301.25,6592.0,300.58,301.29,300.54,301.25,6592.0
2025-02-13 13:40:00,301.37,301.41,300.76,301.24,6767.0,301.37,301.41,300.76,301.24,6767.0
2025-02-13 13:45:00,301.12,301.59,300.99,301.33,4415.0,301.12,301.59,300.99,301.33,4415.0
2025-02-13 13:50:00,301.11,301.24,300.44,300.94,5863.0,301.11,301.24,300.44,300.94,5863.0
2025-02-13 13:55:00,300.61,300.75,300.0,300.67,3956.0,300.61,300.75,300.0,300.67,3956.0
2025-02-13 14:00:00,300.85,301.35,300.72,301.35,8956.0,300.85,301.35,300.72,301.35,8956.0
2025-02-13 14:05:00,301.26,301.4,301.12,301.39,3447.0,301.26,301.4,301.12,301.39,3447.0
2025-02-13 14:10:00,301.39,301.4,301.06,301.16,1550.0,301.39,301.4,301.06,301.16,1550.0
2025-02-13 14:15:00,301.06,301.51,301.06,301.47,7439.0,301.06,301.51,301.06,301.47,7439.0
2025-02-13 14:20:00,301.47,301.71,301.42,301.61,3574.0,301.47,301.71,301.42,301.61,3574.0
2025-02-13 14:25:00,301.65,301.99,301.52,301.61,2580.0,301.65,301.99,301.52,301.61,2580.0
2025-02-13 14:30:00,301.48,301.9,301.46,301.75,5086.0,301.48,301.9,301.46,301.75,5086.0
2025-02-13 14:35:00,301.74,301.81,301.61,301.75,3110.0,301.74,301.81,301.61,301.75,3110.0
2025-02-13 14:40:00,301.75,301.75,301.5,301.66,3948.0,301.75,301.75,301.5,301.66,3948.0
2025-02-13 14:45:00,301.68,301.68,301.32,301.37,3223.0,301.68,301.68,301.32,301.37,3223.0
2025-02-13 14:50:00,301.39,301.56,301.32,301.32,9018.0,301.39,301.56,301.32,301.32,9018.0
2025-02-13 14:55:00,301.39,301.61,301.24,301.3,7101.0,301.39,301.61,301.24,301.3,7101.0
2025-02-13 15:00:00,301.29,301.41,301.22,301.22,5988.0,301.29,301.41,301.22,301.22,5988.0
2025-02-13 15:05:00,301.16,301.39,301.11,301.38,11968.0,301.16,301.39,301.11,301.38,11968.0
2025-02-13 15:10:00,301.34,301.38,301.15,301.16,4966.0,301.34,301.38,301.15,301.16,4966.0
2025-02-13 15:15:00,301.26,301.48,301.17,301.47,7690.0,301.26,301.48,301.17,301.47,7690.0
2025-02-13 15:20:00,301.47,301.62,301.37,301.5,3996.0,301.47,301.62,301.37,301.5,3996.0
2025-02-13 15:25:00,301.48,301.61,301.36,301.52,7984.0,301.48,301.61,301.36,301.52,7984.0
2025-02-13 15:30:00,301.56,301.74,301.06,301.26,4250.0,301.56,301.74,301.06,301.26,4250.0
2025-02-13 15:35:00,301.06,301.65,301.06,301.54,7097.0,301.06,301.65,301.06,301.54,7097.0
2025-02-13 15:40:00,301.54,302.35,301.5,302.26,8486.0,301.54,302.35,301.5,302.26,8486.0
2025-02-13 15:45:00,302.26,302.79,302.22,302.49,22004.0,302.26,302.79,302.22,302.49,22004.0
2025-02-13 15:50:00,302.57,302.99,302.41,302.58,41181.0,302.57,302.99,302.41,302.58,41181.0
2025-02-13 15:55:00,302.87,303.55,302.58,303.48,88811.0,302.87,303.55,302.58,303.48,88811.0
2025-02-14 09:30:00,303.48,304.39,301.3,301.37,19997.0,303.48,304.39,301.3,301.37,19997.0
2025-02-14 09:35:00,302.41,302.85,302.05,302.06,1578.0,302.41,302.85,302.05,302.06,1578.0
2025-02-14 09:40:00,302.06,303.15,301.89,302.47,6404.0,302.06,303.15,301.89,302.47,6404.0
2025-02-14 09:45:00,302.68,303.14,302.68,303.11,2270.0,302.68,303.14,302.68,303.11,2270.0
2025-02-14 09:50:00,303.12,304.09,303.08,303.56,9280.0,303.12,304.09,303.08,303.56,9280.0
2025-02-14 09:55:00,303.67,303.68,303.37,303.37,4076.0,303.67,303.68,303.37,303.37,4076.0
2025-02-14 10:00:00,303.48,303.67,302.94,303.32,5736.0,303.48,303.67,302.94,303.32,5736.0
2025-02-14 10:05:00,303.36,303.98,303.28,303.92,3544.0,303.36,303.98,303.28,303.92,3544.0
2025-02-14 10:10:00,303.92,303.92,302.91,302.92,5700.0,303.92,303.92,302.91,302.92,5700.0
2025-02-14 10:15:00,303.08,303.46,302.88,303.33,1500.0,303.08,303.46,302.88,303.33,1500.0
2025-02-14 10:20:00,303.13,303.48,303.13,303.48,1900.0,303.13,303.48,303.13,303.48,1900.0
2025-02-14 10:25:00,303.61,303.84,303.55,303.66,1375.0,303.61,303.84,303.55,303.66,1375.0
2025-02-14 10:30:00,303.45,303.77,303.41,303.45,1032.0,303.45,303.77,303.41,303.45,1032.0
2025-02-14 10:35:00,303.82,304.19,303.58,303.7,2533.0,303.82,304.19,303.58,303.7,2533.0
2025-02-14 10:40:00,303.81,303.81,303.41,303.55,1664.0,303.81,303.81,303.41,303.55,1664.0
2025-02-14 10:45:00,303.55,303.81,303.31,303.58,905.0,303.55,303.81,303.31,303.58,905.0
2025-02-14 10:50:00,303.31,304.16,303.31,304.08,3156.0,303.31,304.16,303.31,304.08,3156.0
2025-02-14 10:55:00,303.91,304.2,303.79,303.9,2203.0,303.91,304.2,303.79,303.9,2203.0
2025-02-14 11:00:00,303.89,303.89,303.55,303.63,4591.0,303.89,303.89,303.55,303.63,4591.0
2025-02-14 11:05:00,303.69,304.02,303.69,303.92,1300.0,303.69,304.02,303.69,303.92,1300.0
2025-02-14 11:10:00,304.12,304.14,303.73,303.73,3542.0,304.12,304.14,303.73,303.73,3542.0
2025-02-14 11:15:00,303.82,303.97,303.34,303.35,2800.0,303.82,303.97,303.34,303.35,2800.0
2025-02-14 11:20:00,303.08,303.24,302.87,303.24,2517.0,303.08,303.24,302.87,303.24,2517.0
2025-02-14 11:25:00,303.19,303.53,303.15,303.15,2900.0,303.19,303.53,303.15,303.15,2900.0
2025-02-14 11:30:00,303.15,303.39,302.77,302.95,5723.0,303.15,303.39,302.77,302.95,5723.0
2025-02-14 11:35:00,303.13,303.64,302.96,303.61,5692.0,303.13,303.64,302.96,303.61,5692.0
2025-02-14 11:40:00,303.47,303.54,303.2,303.3,6300.0,303.47,303.54,303.2,303.3,6300.0
2025-02-14 11:45:00,303.21,303.72,303.21,303.53,10010.0,303.21,303.72,303.21,303.53,10010.0
2025-02-14 11:50:00,303.53,303.95,303.3,303.78,5085.0,303.53,303.95,303.3,303.78,5085.0
2025-02-14 11:55:00,303.87,304.21,303.61,304.21,3104.0,303.87,304.21,303.61,304.21,3104.0
2025-02-14 12:00:00,304.14,304.14,304.14,304.14,400.0,304.14,304.14,304.14,304.14,400.0
2025-02-14 12:05:00,304.21,304.27,304.04,304.1,1800.0,304.21,304.27,304.04,304.1,1800.0
2025-02-14 12:10:00,304.1,304.12,303.94,303.94,1594.0,304.1,304.12,303.94,303.94,1594.0
2025-02-14 12:15:00,304.04,304.27,304.04,304.27,1090.0,304.04,304.27,304.04,304.27,1090.0
2025-02-14 12:20:00,304.18,304.29,304.09,304.18,1214.0,304.18,304.29,304.09,304.18,1214.0
2025-02-14 12:25:00,303.99,304.0,303.78,303.78,2174.0,303.99,304.0,303.78,303.78,2174.0
2025-02-14 12:30:00,303.81,304.34,303.8,304.34,3820.0,303.81,304.34,303.8,304.34,3820.0
2025-02-14 12:35:00,304.34,304.64,304.34,304.43,1720.0,304.34,304.64,304.34,304.43,1720.0
2025-02-14 12:40:00,304.38,304.43,304.28,304.42,1600.0,304.38,304.43,304.28,304.42,1600.0
2025-02-14 12:45:00,304.36,304.58,304.32,304.58,1772.0,304.36,304.58,304.32,304.58,1772.0
2025-02-14 12:50:00,304.51,304.66,304.49,304.56,2492.0,304.51,304.66,304.49,304.56,2492.0
2025-02-14 12:55:00,304.48,304.63,304.46,304.53,2325.0,304.48,304.63,304.46,304.53,2325.0
2025-02-14 13:00:00,304.62,304.77,304.4,304.63,2470.0,304.62,304.77,304.4,304.63,2470.0
2025-02-14 13:05:00,304.6,304.6,304.3,304.3,900.0,304.6,304.6,304.3,304.3,900.0
2025-02-14 13:10:00,304.4,304.4,304.17,304.24,3466.0,304.4,304.4,304.17,304.24,3466.0
2025-02-14 13:15:00,304.18,304.33,304.05,304.32,4474.0,304.18,304.33,304.05,304.32,4474.0
2025-02-14 13:20:00,304.31,304.44,304.17,304.25,4397.0,304.31,304.44,304.17,304.25,4397.0
2025-02-14 13:25:00,304.26,304.29,303.98,304.05,6677.0,304.26,304.29,303.98,304.05,6677.0
2025-02-14 13:30:00,304.17,304.3,304.11,304.26,4878.0,304.17,304.3,304.11,304.26,4878.0
2025-02-14 13:35:00,304.24,304.74,304.22,304.65,1800.0,304.24,304.74,304.22,304.65,1800.0
2025-02-14 13:40:00,304.65,304.96,304.65,304.94,4423.0,304.65,304.96,304.65,304.94,4423.0
2025-02-14 13:45:00,304.88,304.97,304.77,304.96,3845.0,304.88,304.97,304.77,304.96,3845.0
2025-02-14 13:50:00,304.85,304.87,303.85,303.85,7550.0,304.85,304.87,303.85,303.85,7550.0
2025-02-14 13:55:00,303.83,303.88,303.03,303.03,3000.0,303.83,303.88,303.03,303.03,3000.0
2025-02-14 14:00:00,302.97,303.29,302.97,303.19,4831.0,302.97,303.29,302.97,303.19,4831.0
2025-02-14 14:05:00,303.17,303.19,303.07,303.09,3707.0,303.17,303.19,303.07,303.09,3707.0
2025-02-14 14:10:00,303.14,303.3,303.08,303.16,4912.0,303.14,303.3,303.08,303.16,4912.0
2025-02-14 14:15:00,303.03,303.19,302.76,303.06,13209.0,303.03,303.19,302.76,303.06,13209.0
2025-02-14 14:20:00,303.13,303.34,303.11,303.34,4398.0,303.13,303.34,303.11,303.34,4398.0
2025-02-14 14:25:00,303.35,303.35,302.86,302.88,4871.0,303.35,303.35,302.86,302.88,4871.0
2025-02-14 14:30:00,302.93,303.23,302.93,303.03,1400.0,302.93,303.23,302.93,303.03,1400.0
2025-02-14 14:35:00,303.01,303.27,302.82,303.27,2090.0,303.01,303.27,302.82,303.27,2090.0
2025-02-14 14:40:00,303.27,303.27,303.03,303.08,1989.0,303.27,303.27,303.03,303.08,1989.0
2025-02-14 14:45:00,302.99,303.12,302.96,303.02,2100.0,302.99,303.12,302.96,303.02,2100.0
2025-02-14 14:50:00,302.95,303.31,302.95,303.31,7183.0,302.95,303.31,302.95,303.31,7183.0
2025-02-14 14:55:00,303.2,303.38,302.99,303.0,10308.0,303.2,303.38,302.99,303.0,10308.0
2025-02-14 15:00:00,303.0,303.19,302.93,303.05,4263.0,303.0,303.19,302.93,303.05,4263.0
2025-02-14 15:05:00,303.19,303.19,302.92,302.96,5136.0,303.19,303.19,302.92,302.96,5136.0
2025-02-14 15:10:00,302.93,303.1,302.76,303.07,9508.0,302.93,303.1,302.76,303.07,9508.0
2025-02-14 15:15:00,303.08,303.14,302.73,302.74,5708.0,303.08,303.14,302.73,302.74,5708.0
2025-02-14 15:20:00,302.73,302.8,302.4,302.54,7557.0,302.73,302.8,302.4,302.54,7557.0
2025-02-14 15:25:00,302.61,302.77,302.44,302.68,6635.0,302.61,302.77,302.44,302.68,6635.0
2025-02-14 15:30:00,302.63,303.17,302.59,303.0,4300.0,302.63,303.17,302.59,303.0,4300.0
2025-02-14 15:35:00,302.87,303.2,302.82,303.13,2364.0,302.87,303.2,302.82,303.13,2364.0
2025-02-14 15:40:00,303.03,303.04,302.72,302.87,7745.0,303.03,303.04,302.72,302.87,7745.0
2025-02-14 15:45:00,302.93,303.01,302.39,302.51,9702.0,302.93,303.01,302.39,302.51,9702.0
2025-02-14 15:50:00,302.51,302.97,302.38,302.9,20479.0,302.51,302.97,302.38,302.9,20479.0
2025-02-14 15:55:00,302.86,303.2,302.55,302.64,61246.0,302.86,303.2,302.55,302.64,61246.0
2025-02-18 09:30:00,300.0,300.52,298.21,298.96,77872.0,300.0,300.52,298.21,298.96,77872.0
2025-02-18 09:35:00,298.99,299.75,298.0,298.0,11620.0,298.99,299.75,298.0,298.0,11620.0
2025-02-18 09:40:00,297.77,298.0,295.16,295.24,7946.0,297.77,298.0,295.16,295.24,7946.0
2025-02-18 09:45:00,295.53,295.89,293.92,293.92,12837.0,295.53,295.89,293.92,293.92,12837.0
2025-02-18 09:50:00,293.81,294.25,292.71,293.66,17600.0,293.81,294.25,292.71,293.66,17600.0
2025-02-18 09:55:00,293.66,294.59,293.12,294.55,10453.0,293.66,294.59,293.12,294.55,10453.0
2025-02-18 10:00:00,294.34,294.35,293.31,293.44,17741.0,294.34,294.35,293.31,293.44,17741.0
2025-02-18 10:05:00,293.43,293.71,291.84,291.91,15581.0,293.43,293.71,291.84,291.91,15581.0
2025-02-18 10:10:00,291.89,293.91,291.51,293.91,11316.0,291.89,293.91,291.51,293.91,11316.0
2025-02-18 10:15:00,293.71,293.71,292.69,292.71,10676.0,293.71,293.71,292.69,292.71,10676.0
2025-02-18 10:20:00,292.93,293.2,292.52,292.61,5302.0,292.93,293.2,292.52,292.61,5302.0
2025-02-18 10:25:00,292.9,292.96,291.74,291.79,7912.0,292.9,292.96,291.74,291.79,7912.0
2025-02-18 10:30:00,291.83,292.24,291.46,291.77,23478.0,291.83,292.24,291.46,291.77,23478.0
2025-02-18 10:35:00,291.75,292.86,291.75,292.34,67099.0,291.75,292.86,291.75,292.34,67099.0
2025-02-18 10:40:00,292.63,292.63,291.34,291.35,9880.0,292.63,292.63,291.34,291.35,9880.0
2025-02-18 10:45:00,291.35,291.99,291.3,291.94,25743.0,291.35,291.99,291.3,291.94,25743.0
2025-02-18 10:50:00,292.23,293.03,292.08,292.78,20197.0,292.23,293.03,292.08,292.78,20197.0
2025-02-18 10:55:00,292.87,293.12,292.17,292.63,32038.0,292.87,293.12,292.17,292.63,32038.0
2025-02-18 11:00:00,292.63,292.73,291.86,292.04,8564.0,292.63,292.73,291.86,292.04,8564.0
2025-02-18 11:05:00,291.98,292.58,291.69,292.43,23447.0,291.98,292.58,291.69,292.43,23447.0
2025-02-18 11:10:00,292.32,292.46,291.63,291.83,18569.0,292.32,292.46,291.63,291.83,18569.0
2025-02-18 11:15:00,292.03,292.1,291.45,291.87,17036.0,292.03,292.1,291.45,291.87,17036.0
2025-02-18 11:20:00,291.88,292.0,291.45,291.61,10535.0,291.88,292.0,291.45,291.61,10535.0
2025-02-18 11:25:00,291.75,292.1,291.75,291.91,4984.0,291.75,292.1,291.75,291.91,4984.0
2025-02-18 11:30:00,291.97,292.47,291.97,292.31,6439.0,291.97,292.47,291.97,292.31,6439.0
2025-02-18 11:35:00,292.31,292.56,292.07,292.19,12223.0,292.31,292.56,292.07,292.19,12223.0
2025-02-18 11:40:00,292.1,292.17,291.48,291.71,11524.0,292.1,292.17,291.48,291.71,11524.0
2025-02-18 11:45:00,291.74,292.99,291.72,292.94,23052.0,291.74,292.99,291.72,292.94,23052.0
2025-02-18 11:50:00,292.76,292.78,292.13,292.66,16655.0,292.76,292.78,292.13,292.66,16655.0
2025-02-18 11:55:00,292.67,292.86,292.25,292.25,10863.0,292.67,292.86,292.25,292.25,10863.0
2025-02-18 12:00:00,292.21,292.5,292.01,292.25,19893.0,292.21,292.5,292.01,292.25,19893.0
2025-02-18 12:05:00,292.24,292.67,292.23,292.31,26601.0,292.24,292.67,292.23,292.31,26601.0
2025-02-18 12:10:00,292.23,292.34,291.91,292.08,7594.0,292.23,292.34,291.91,292.08,7594.0
2025-02-18 12:15:00,291.96,291.99,291.6,291.7,4450.0,291.96,291.99,291.6,291.7,4450.0
2025-02-18 12:20:00,291.83,292.01,291.67,291.78,5527.0,291.83,292.01,291.67,291.78,5527.0
2025-02-18 12:25:00,291.73,292.11,291.68,291.88,14397.0,291.73,292.11,291.68,291.88,14397.0
2025-02-18 12:30:00,291.97,292.92,291.97,292.26,41284.0,291.97,292.92,291.97,292.26,41284.0
2025-02-18 12:35:00,292.21,292.73,292.12,292.65,10982.0,292.21,292.73,292.12,292.65,10982.0
2025-02-18 12:40:00,292.65,292.73,292.38,292.38,11963.0,292.65,292.73,292.38,292.38,11963.0
2025-02-18 12:45:00,292.38,292.73,292.27,292.27,5312.0,292.38,292.73,292.27,292.27,5312.0
2025-02-18 12:50:00,292.39,292.54,292.23,292.43,11033.0,292.39,292.54,292.23,292.43,11033.0
2025-02-18 12:55:00,292.46,292.71,292.31,292.58,15206.0,292.46,292.71,292.31,292.58,15206.0
2025-02-18 13:00:00,292.53,292.57,292.18,292.19,6996.0,292.53,292.57,292.18,292.19,6996.0
2025-02-18 13:05:00,292.25,292.36,291.89,291.94,5342.0,292.25,292.36,291.89,291.94,5342.0
2025-02-18 13:10:00,291.94,291.96,291.69,291.73,1707.0,291.94,291.96,291.69,291.73,1707.0
2025-02-18 13:15:00,291.8,291.81,291.39,291.71,5698.0,291.8,291.81,291.39,291.71,5698.0
2025-02-18 13:20:00,291.55,291.56,291.22,291.44,4816.0,291.55,291.56,291.22,291.44,4816.0
2025-02-18 13:25:00,291.47,291.66,291.41,291.51,6019.0,291.47,291.66,291.41,291.51,6019.0
2025-02-18 13:30:00,291.51,292.21,291.33,292.21,11177.0,291.51,292.21,291.33,292.21,11177.0
2025-02-18 13:35:00,292.2,292.48,292.02,292.42,13977.0,292.2,292.48,292.02,292.42,13977.0
2025-02-18 13:40:00,292.42,292.61,292.29,292.43,18448.0,292.42,292.61,292.29,292.43,18448.0
2025-02-18 13:45:00,292.31,292.54,292.31,292.34,8016.0,292.31,292.54,292.31,292.34,8016.0
2025-02-18 13:50:00,292.36,292.44,291.84,291.86,10520.0,292.36,292.44,291.84,291.86,10520.0
2025-02-18 13:55:00,291.86,292.0,291.02,291.53,25054.0,291.86,292.0,291.02,291.53,25054.0
2025-02-18 14:00:00,291.56,291.83,291.48,291.79,9070.0,291.56,291.83,291.48,291.79,9070.0
2025-02-18 14:05:00,291.79,291.9,291.23,291.43,5142.0,291.79,291.9,291.23,291.43,5142.0
2025-02-18 14:10:00,291.62,291.79,291.46,291.79,8408.0,291.62,291.79,291.46,291.79,8408.0
2025-02-18 14:15:00,291.63,291.89,291.45,291.89,11996.0,291.63,291.89,291.45,291.89,11996.0
2025-02-18 14:20:00,291.73,292.25,291.73,292.25,4725.0,291.73,292.25,291.73,292.25,4725.0
2025-02-18 14:25:00,292.27,292.36,292.1,292.36,18212.0,292.27,292.36,292.1,292.36,18212.0
2025-02-18 14:30:00,292.3,292.83,292.14,292.38,50182.0,292.3,292.83,292.14,292.38,50182.0
2025-02-18 14:35:00,292.36,292.42,292.15,292.17,6073.0,292.36,292.42,292.15,292.17,6073.0
2025-02-18 14:40:00,292.17,292.72,292.11,292.53,44174.0,292.17,292.72,292.11,292.53,44174.0
2025-02-18 14:45:00,292.59,292.74,292.35,292.54,70856.0,292.59,292.74,292.35,292.54,70856.0
2025-02-18 14:50:00,292.66,293.3,292.6,293.28,11202.0,292.66,293.3,292.6,293.28,11202.0
2025-02-18 14:55:00,293.22,293.51,293.16,293.29,22159.0,293.22,293.51,293.16,293.29,22159.0
2025-02-18 15:00:00,293.31,293.49,292.95,293.07,12705.0,293.31,293.49,292.95,293.07,12705.0
2025-02-18 15:05:00,293.12,293.38,293.04,293.37,19808.0,293.12,293.38,293.04,293.37,19808.0
2025-02-18 15:10:00,293.37,293.49,293.17,293.37,10946.0,293.37,293.49,293.17,293.37,10946.0
2025-02-18 15:15:00,293.44,293.77,293.26,293.77,11524.0,293.44,293.77,293.26,293.77,11524.0
2025-02-18 15:20:00,293.69,294.31,293.58,294.17,12907.0,293.69,294.31,293.58,294.17,12907.0
2025-02-18 15:25:00,294.17,294.37,293.89,294.22,24385.0,294.17,294.37,293.89,294.22,24385.0
2025-02-18 15:30:00,294.12,294.61,294.12,294.56,22029.0,294.12,294.61,294.12,294.56,22029.0
2025-02-18 15:35:00,294.61,294.81,294.41,294.47,11536.0,294.61,294.81,294.41,294.47,11536.0
2025-02-18 15:40:00,294.52,294.83,294.42,294.77,14553.0,294.52,294.83,294.42,294.77,14553.0
2025-02-18 15:45:00,294.6,295.34,294.6,295.22,20317.0,294.6,295.34,294.6,295.22,20317.0
2025-02-18 15:50:00,295.36,295.54,294.89,295.02,47097.0,295.36,295.54,294.89,295.02,47097.0
2025-02-18 15:55:00,294.92,295.82,294.92,295.62,142554.0,294.92,295.82,294.92,295.62,142554.0
2025-02-19 09:30:00,293.78,294.86,293.43,293.54,18865.0,293.78,294.86,293.43,293.54,18865.0
2025-02-19 09:35:00,293.51,294.49,292.41,293.15,10146.0,293.51,294.49,292.41,293.15,10146.0
2025-02-19 09:40:00,293.1,293.41,292.84,293.41,6201.0,293.1,293.41,292.84,293.41,6201.0
2025-02-19 09:45:00,293.51,294.86,293.49,294.86,11982.0,293.51,294.86,293.49,294.86,11982.0
2025-02-19 09:50:00,294.95,295.47,294.48,294.6,13009.0,294.95,295.47,294.48,294.6,13009.0
2025-02-19 09:55:00,294.82,294.83,293.95,294.04,17063.0,294.82,294.83,293.95,294.04,17063.0
2025-02-19 10:00:00,294.04,294.68,293.84,294.45,8534.0,294.04,294.68,293.84,294.45,8534.0
2025-02-19 10:05:00,294.42,295.11,294.34,294.42,7187.0,294.42,295.11,294.34,294.42,7187.0
2025-02-19 10:10:00,294.57,294.88,294.42,294.66,9635.0,294.57,294.88,294.42,294.66,9635.0
2025-02-19 10:15:00,294.71,295.59,294.64,295.41,12308.0,294.71,295.59,294.64,295.41,12308.0
2025-02-19 10:20:00,295.47,296.45,295.24,296.44,10626.0,295.47,296.45,295.24,296.44,10626.0
2025-02-19 10:25:00,296.3,296.56,296.07,296.08,5467.0,296.3,296.56,296.07,296.08,5467.0
2025-02-19 10:30:00,296.09,296.31,295.29,295.68,25418.0,296.09,296.31,295.29,295.68,25418.0
2025-02-19 10:35:00,295.71,296.45,295.69,296.17,5937.0,295.71,296.45,295.69,296.17,5937.0
2025-02-19 10:40:00,296.36,296.42,295.51,295.51,5395.0,296.36,296.42,295.51,295.51,5395.0
2025-02-19 10:45:00,295.5,295.62,295.08,295.41,5400.0,295.5,295.62,295.08,295.41,5400.0
2025-02-19 10:50:00,295.5,295.91,295.47,295.47,6200.0,295.5,295.91,295.47,295.47,6200.0
2025-02-19 10:55:00,295.39,295.39,294.95,295.01,2358.0,295.39,295.39,294.95,295.01,2358.0
2025-02-19 11:00:00,295.02,295.4,295.02,295.06,5737.0,295.02,295.4,295.02,295.06,5737.0
2025-02-19 11:05:00,295.04,295.24,294.59,295.2,3796.0,295.04,295.24,294.59,295.2,3796.0
2025-02-19 11:10:00,295.24,296.15,295.09,296.01,1500.0,295.24,296.15,295.09,296.01,1500.0
2025-02-19 11:15:00,295.83,296.0,295.37,295.37,5833.0,295.83,296.0,295.37,295.37,5833.0
2025-02-19 11:20:00,295.37,295.38,295.2,295.36,4798.0,295.37,295.38,295.2,295.36,4798.0
2025-02-19 11:25:00,295.43,295.68,295.23,295.48,8913.0,295.43,295.68,295.23,295.48,8913.0
2025-02-19 11:30:00,295.48,295.72,295.25,295.26,3729.0,295.48,295.72,295.25,295.26,3729.0
2025-02-19 11:35:00,295.48,295.51,294.58,294.67,7468.0,295.48,295.51,294.58,294.67,7468.0
2025-02-19 11:40:00,294.74,295.15,294.03,294.03,9870.0,294.74,295.15,294.03,294.03,9870.0
2025-02-19 11:45:00,294.03,294.19,293.6,293.69,12296.0,294.03,294.19,293.6,293.69,12296.0
2025-02-19 11:50:00,293.66,294.18,293.27,294.18,10532.0,293.66,294.18,293.27,294.18,10532.0
2025-02-19 11:55:00,294.17,294.65,294.13,294.56,2100.0,294.17,294.65,294.13,294.56,2100.0
2025-02-19 12:00:00,294.59,295.57,294.48,295.56,6378.0,294.59,295.57,294.48,295.56,6378.0
2025-02-19 12:05:00,295.54,295.65,295.41,295.48,1400.0,295.54,295.65,295.41,295.48,1400.0
2025-02-19 12:10:00,295.25,295.99,295.25,295.75,5683.0,295.25,295.99,295.25,295.75,5683.0
2025-02-19 12:15:00,295.91,296.11,295.8,295.85,3500.0,295.91,296.11,295.8,295.85,3500.0
2025-02-19 12:20:00,295.87,295.95,295.79,295.94,600.0,295.87,295.95,295.79,295.94,600.0
2025-02-19 12:25:00,295.78,296.49,295.76,296.28,7029.0,295.78,296.49,295.76,296.28,7029.0
2025-02-19 12:30:00,296.3,296.59,295.88,296.23,8920.0,296.3,296.59,295.88,296.23,8920.0
2025-02-19 12:35:00,296.42,296.71,296.11,296.29,5109.0,296.42,296.71,296.11,296.29,5109.0
2025-02-19 12:40:00,296.29,296.48,296.0,296.05,2893.0,296.29,296.48,296.0,296.05,2893.0
2025-02-19 12:45:00,296.0,296.18,295.98,296.01,1600.0,296.0,296.18,295.98,296.01,1600.0
2025-02-19 12:50:00,295.99,296.31,295.98,296.31,3400.0,295.99,296.31,295.98,296.31,3400.0
2025-02-19 12:55:00,296.24,296.32,296.08,296.24,4726.0,296.24,296.32,296.08,296.24,4726.0
2025-02-19 13:00:00,296.15,296.15,296.03,296.13,3300.0,296.15,296.15,296.03,296.13,3300.0
2025-02-19 13:05:00,296.12,296.2,295.82,295.87,11720.0,296.12,296.2,295.82,295.87,11720.0
2025-02-19 13:10:00,295.8,295.93,295.51,295.75,3064.0,295.8,295.93,295.51,295.75,3064.0
2025-02-19 13:15:00,296.12,296.85,296.08,296.75,2390.0,296.12,296.85,296.08,296.75,2390.0
2025-02-19 13:20:00,296.75,297.14,296.65,297.13,1420.0,296.75,297.14,296.65,297.13,1420.0
2025-02-19 13:25:00,296.93,297.27,296.9,297.19,4419.0,296.93,297.27,296.9,297.19,4419.0
2025-02-19 13:30:00,297.19,297.38,297.17,297.31,5140.0,297.19,297.38,297.17,297.31,5140.0
2025-02-19 13:35:00,297.47,298.09,297.47,298.08,4400.0,297.47,298.09,297.47,298.08,4400.0
2025-02-19 13:40:00,298.13,298.13,297.81,297.96,7663.0,298.13,298.13,297.81,297.96,7663.0
2025-02-19 13:45:00,297.9,298.03,297.77,297.87,6978.0,297.9,298.03,297.77,297.87,6978.0
2025-02-19 13:50:00,297.87,298.08,297.66,297.94,5705.0,297.87,298.08,297.66,297.94,5705.0
2025-02-19 13:55:00,297.96,298.1,297.78,297.81,2527.0,297.96,298.1,297.78,297.81,2527.0
2025-02-19 14:00:00,297.81,297.91,297.58,297.58,1600.0,297.81,297.91,297.58,297.58,1600.0
2025-02-19 14:05:00,297.66,298.13,297.55,298.01,1020.0,297.66,298.13,297.55,298.01,1020.0
2025-02-19 14:10:00,298.01,298.49,297.97,298.49,2201.0,298.01,298.49,297.97,298.49,2201.0
2025-02-19 14:15:00,298.54,298.61,298.32,298.51,2212.0,298.54,298.61,298.32,298.51,2212.0
2025-02-19 14:20:00,298.66,298.77,298.45,298.57,2592.0,298.66,298.77,298.45,298.57,2592.0
2025-02-19 14:25:00,298.43,298.69,298.3,298.66,3119.0,298.43,298.69,298.3,298.66,3119.0
2025-02-19 14:30:00,298.66,298.68,298.37,298.53,2308.0,298.66,298.68,298.37,298.53,2308.0
2025-02-19 14:35:00,298.5,298.76,298.49,298.68,1533.0,298.5,298.76,298.49,298.68,1533.0
2025-02-19 14:40:00,298.68,298.75,298.49,298.49,2320.0,298.68,298.75,298.49,298.49,2320.0
2025-02-19 14:45:00,298.52,299.1,298.38,299.1,3300.0,298.52,299.1,298.38,299.1,3300.0
2025-02-19 14:50:00,299.1,299.44,299.1,299.34,1725.0,299.1,299.44,299.1,299.34,1725.0
2025-02-19 14:55:00,299.23,299.33,299.01,299.14,5894.0,299.23,299.33,299.01,299.14,5894.0
2025-02-19 15:00:00,299.07,299.09,298.85,298.96,2400.0,299.07,299.09,298.85,298.96,2400.0
2025-02-19 15:05:00,298.96,299.1,298.67,298.74,4821.0,298.96,299.1,298.67,298.74,4821.0
2025-02-19 15:10:00,298.77,299.07,298.77,298.95,3202.0,298.77,299.07,298.77,298.95,3202.0
2025-02-19 15:15:00,299.0,299.45,299.0,299.36,4215.0,299.0,299.45,299.0,299.36,4215.0
2025-02-19 15:20:00,299.28,299.43,298.92,298.92,14988.0,299.28,299.43,298.92,298.92,14988.0
2025-02-19 15:25:00,298.92,298.93,298.28,298.45,12743.0,298.92,298.93,298.28,298.45,12743.0
2025-02-19 15:30:00,298.59,299.26,298.57,299.13,8213.0,298.59,299.26,298.57,299.13,8213.0
2025-02-19 15:35:00,299.03,299.28,298.95,299.07,15610.0,299.03,299.28,298.95,299.07,15610.0
2025-02-19 15:40:00,299.07,299.07,298.45,298.56,15170.0,299.07,299.07,298.45,298.56,15170.0
2025-02-19 15:45:00,298.63,299.16,298.5,299.04,10676.0,298.63,299.16,298.5,299.04,10676.0
2025-02-19 15:50:00,299.23,299.67,299.17,299.62,22022.0,299.23,299.67,299.17,299.62,22022.0
2025-02-19 15:55:00,299.64,299.67,298.92,298.98,62839.0,299.64,299.67,298.92,298.98,62839.0
2025-02-20 09:30:00,298.93,298.93,297.07,297.07,14205.0,298.93,298.93,297.07,297.07,14205.0
2025-02-20 09:35:00,296.63,296.63,295.63,295.69,1521.0,296.63,296.63,295.63,295.69,1521.0
2025-02-20 09:40:00,295.88,296.18,295.29,295.29,3100.0,295.88,296.18,295.29,295.29,3100.0
2025-02-20 09:45:00,295.33,295.91,295.11,295.11,3533.0,295.33,295.91,295.11,295.11,3533.0
2025-02-20 09:50:00,295.15,295.26,294.44,294.44,6247.0,295.15,295.26,294.44,294.44,6247.0
2025-02-20 09:55:00,294.56,294.65,292.79,292.93,6066.0,294.56,294.65,292.79,292.93,6066.0
2025-02-20 10:00:00,292.68,293.0,291.18,292.92,9929.0,292.68,293.0,291.18,292.92,9929.0
2025-02-20 10:05:00,292.97,292.97,291.16,291.72,3626.0,292.97,292.97,291.16,291.72,3626.0
2025-02-20 10:10:00,291.59,292.14,291.32,291.78,8442.0,291.59,292.14,291.32,291.78,8442.0
2025-02-20 10:15:00,291.96,293.96,291.95,293.73,24505.0,291.96,293.96,291.95,293.73,24505.0
2025-02-20 10:20:00,293.78,294.53,293.77,294.06,7219.0,293.78,294.53,293.77,294.06,7219.0
2025-02-20 10:25:00,294.08,294.59,293.87,294.53,4028.0,294.08,294.59,293.87,294.53,4028.0
2025-02-20 10:30:00,294.5,294.92,294.37,294.59,8833.0,294.5,294.92,294.37,294.59,8833.0
2025-02-20 10:35:00,294.39,294.72,294.09,294.12,8432.0,294.39,294.72,294.09,294.12,8432.0
2025-02-20 10:40:00,293.86,294.41,293.64,294.41,5406.0,293.86,294.41,293.64,294.41,5406.0
2025-02-20 10:45:00,294.02,294.02,293.63,293.9,4761.0,294.02,294.02,293.63,293.9,4761.0
2025-02-20 10:50:00,293.68,293.7,293.02,293.05,3608.0,293.68,293.7,293.02,293.05,3608.0
2025-02-20 10:55:00,293.21,293.81,293.19,293.77,6952.0,293.21,293.81,293.19,293.77,6952.0
2025-02-20 11:00:00,293.95,294.0,293.56,293.87,3100.0,293.95,294.0,293.56,293.87,3100.0
2025-02-20 11:05:00,293.97,294.56,293.83,294.56,4901.0,293.97,294.56,293.83,294.56,4901.0
2025-02-20 11:10:00,294.42,294.69,293.85,294.0,10800.0,294.42,294.69,293.85,294.0,10800.0
2025-02-20 11:15:00,293.92,293.98,293.13,293.41,3623.0,293.92,293.98,293.13,293.41,3623.0
2025-02-20 11:20:00,293.45,293.72,293.08,293.08,6555.0,293.45,293.72,293.08,293.08,6555.0
2025-02-20 11:25:00,293.08,293.26,292.54,292.58,25119.0,293.08,293.26,292.54,292.58,25119.0
2025-02-20 11:30:00,292.54,293.38,292.5,293.15,7332.0,292.54,293.38,292.5,293.15,7332.0
2025-02-20 11:35:00,293.06,293.11,292.01,292.11,9556.0,293.06,293.11,292.01,292.11,9556.0
2025-02-20 11:40:00,292.01,292.06,291.67,291.86,6826.0,292.01,292.06,291.67,291.86,6826.0
2025-02-20 11:45:00,291.92,291.92,291.21,291.22,5244.0,291.92,291.92,291.21,291.22,5244.0
2025-02-20 11:50:00,291.25,291.84,291.07,291.46,4699.0,291.25,291.84,291.07,291.46,4699.0
2025-02-20 11:55:00,291.48,291.64,291.47,291.49,1077.0,291.48,291.64,291.47,291.49,1077.0
2025-02-20 12:00:00,291.41,292.07,291.34,292.07,5657.0,291.41,292.07,291.34,292.07,5657.0
2025-02-20 12:05:00,292.06,292.06,291.71,291.82,1624.0,292.06,292.06,291.71,291.82,1624.0
2025-02-20 12:10:00,291.69,291.69,291.27,291.5,10375.0,291.69,291.69,291.27,291.5,10375.0
2025-02-20 12:15:00,291.52,291.81,291.51,291.68,4305.0,291.52,291.81,291.51,291.68,4305.0
2025-02-20 12:20:00,291.69,291.79,291.47,291.52,4296.0,291.69,291.79,291.47,291.52,4296.0
2025-02-20 12:25:00,291.42,291.47,291.41,291.47,1402.0,291.42,291.47,291.41,291.47,1402.0
2025-02-20 12:30:00,291.42,291.93,291.41,291.93,9373.0,291.42,291.93,291.41,291.93,9373.0
2025-02-20 12:35:00,291.92,292.1,291.73,291.81,4658.0,291.92,292.1,291.73,291.81,4658.0
2025-02-20 12:40:00,291.81,292.13,291.81,292.11,4833.0,291.81,292.13,291.81,292.11,4833.0
2025-02-20 12:45:00,292.12,292.37,292.03,292.16,1863.0,292.12,292.37,292.03,292.16,1863.0
2025-02-20 12:50:00,292.17,292.2,291.91,292.0,6277.0,292.17,292.2,291.91,292.0,6277.0
2025-02-20 12:55:00,291.82,291.86,291.37,291.38,5642.0,291.82,291.86,291.37,291.38,5642.0
2025-02-20 13:00:00,291.46,291.74,291.39,291.56,12403.0,291.46,291.74,291.39,291.56,12403.0
2025-02-20 13:05:00,291.59,291.94,291.58,291.81,2902.0,291.59,291.94,291.58,291.81,2902.0
2025-02-20 13:10:00,291.72,292.04,291.62,291.63,5249.0,291.72,292.04,291.62,291.63,5249.0
2025-02-20 13:15:00,291.62,291.75,291.45,291.75,3206.0,291.62,291.75,291.45,291.75,3206.0
2025-02-20 13:20:00,291.62,291.63,290.79,291.07,2805.0,291.62,291.63,290.79,291.07,2805.0
2025-02-20 13:25:00,291.14,291.18,291.08,291.09,800.0,291.14,291.18,291.08,291.09,800.0
2025-02-20 13:30:00,291.08,291.74,291.0,291.41,20264.0,291.08,291.74,291.0,291.41,20264.0
2025-02-20 13:35:00,291.51,291.59,291.37,291.56,2188.0,291.51,291.59,291.37,291.56,2188.0
2025-02-20 13:40:00,291.56,291.6,291.27,291.36,3494.0,291.56,291.6,291.27,291.36,3494.0
2025-02-20 13:45:00,291.41,291.48,291.09,291.1,2424.0,291.41,291.48,291.09,291.1,2424.0
2025-02-20 13:50:00,291.16,291.16,290.8,290.91,2200.0,291.16,291.16,290.8,290.91,2200.0
2025-02-20 13:55:00,290.9,291.31,290.86,291.23,5303.0,290.9,291.31,290.86,291.23,5303.0
2025-02-20 14:00:00,291.13,292.15,291.13,292.15,24509.0,291.13,292.15,291.13,292.15,24509.0
2025-02-20 14:05:00,292.03,292.16,291.84,291.84,1600.0,292.03,292.16,291.84,291.84,1600.0
2025-02-20 14:10:00,291.91,292.17,291.81,291.91,9152.0,291.91,292.17,291.81,291.91,9152.0
2025-02-20 14:15:00,292.02,292.02,291.87,292.02,2805.0,292.02,292.02,291.87,292.02,2805.0
2025-02-20 14:20:00,291.94,292.2,291.93,292.06,7839.0,291.94,292.2,291.93,292.06,7839.0
2025-02-20 14:25:00,292.01,292.1,291.85,292.03,4501.0,292.01,292.1,291.85,292.03,4501.0
2025-02-20 14:30:00,291.89,292.01,291.53,291.58,7947.0,291.89,292.01,291.53,291.58,7947.0
2025-02-20 14:35:00,291.53,291.53,291.29,291.29,3300.0,291.53,291.53,291.29,291.29,3300.0
2025-02-20 14:40:00,291.26,291.4,291.07,291.39,7563.0,291.26,291.4,291.07,291.39,7563.0
2025-02-20 14:45:00,291.4,291.53,291.08,291.47,16496.0,291.4,291.53,291.08,291.47,16496.0
2025-02-20 14:50:00,291.51,291.58,290.99,291.03,6139.0,291.51,291.58,290.99,291.03,6139.0
2025-02-20 14:55:00,290.98,291.15,290.86,291.02,13361.0,290.98,291.15,290.86,291.02,13361.0
2025-02-20 15:00:00,291.07,291.15,290.74,290.92,11611.0,291.07,291.15,290.74,290.92,11611.0
2025-02-20 15:05:00,290.8,290.84,290.37,290.51,4223.0,290.8,290.84,290.37,290.51,4223.0
2025-02-20 15:10:00,290.48,290.65,290.25,290.46,8309.0,290.48,290.65,290.25,290.46,8309.0
2025-02-20 15:15:00,290.45,290.86,290.07,290.81,32756.0,290.45,290.86,290.07,290.81,32756.0
2025-02-20 15:20:00,290.81,290.93,290.64,290.76,11050.0,290.81,290.93,290.64,290.76,11050.0
2025-02-20 15:25:00,290.65,290.72,290.25,290.27,11985.0,290.65,290.72,290.25,290.27,11985.0
2025-02-20 15:30:00,290.24,290.43,290.12,290.23,11509.0,290.24,290.43,290.12,290.23,11509.0
2025-02-20 15:35:00,290.23,290.23,289.91,289.96,13168.0,290.23,290.23,289.91,289.96,13168.0
2025-02-20 15:40:00,289.99,290.3,289.89,290.22,13249.0,289.99,290.3,289.89,290.22,13249.0
2025-02-20 15:45:00,290.14,290.48,290.14,290.37,18652.0,290.14,290.48,290.14,290.37,18652.0
2025-02-20 15:50:00,290.37,291.03,290.36,290.69,37823.0,290.37,291.03,290.36,290.69,37823.0
2025-02-20 15:55:00,290.83,291.06,290.67,291.02,76701.0,290.83,291.06,290.67,291.02,76701.0
2025-02-21 09:30:00,290.74,291.03,289.38,289.9,81305.0,290.74,291.03,289.38,289.9,81305.0
2025-02-21 09:35:00,290.3,290.46,289.26,289.51,4515.0,290.3,290.46,289.26,289.51,4515.0
2025-02-21 09:40:00,289.78,290.65,289.47,289.5,4922.0,289.78,290.65,289.47,289.5,4922.0
2025-02-21 09:45:00,289.62,291.03,289.61,290.81,9358.0,289.62,291.03,289.61,290.81,9358.0
2025-02-21 09:50:00,290.69,290.87,290.46,290.67,5848.0,290.69,290.87,290.46,290.67,5848.0
2025-02-21 09:55:00,290.45,290.64,290.17,290.49,4785.0,290.45,290.64,290.17,290.49,4785.0
2025-02-21 10:00:00,290.26,290.77,290.03,290.52,4929.0,290.26,290.77,290.03,290.52,4929.0
2025-02-21 10:05:00,290.53,291.19,290.47,291.0,2178.0,290.53,291.19,290.47,291.0,2178.0
2025-02-21 10:10:00,291.19,291.39,290.16,290.36,8208.0,291.19,291.39,290.16,290.36,8208.0
2025-02-21 10:15:00,290.43,290.49,290.02,290.02,3241.0,290.43,290.49,290.02,290.02,3241.0
2025-02-21 10:20:00,290.01,290.23,289.76,289.79,4515.0,290.01,290.23,289.76,289.79,4515.0
2025-02-21 10:25:00,289.92,290.18,289.59,289.66,2132.0,289.92,290.18,289.59,289.66,2132.0
2025-02-21 10:30:00,289.61,289.69,288.67,289.41,8779.0,289.61,289.69,288.67,289.41,8779.0
2025-02-21 10:35:00,289.79,290.09,289.6,290.09,3367.0,289.79,290.09,289.6,290.09,3367.0
2025-02-21 10:40:00,289.99,289.99,289.23,289.23,2252.0,289.99,289.99,289.23,289.23,2252.0
2025-02-21 10:45:00,289.49,289.72,289.44,289.65,2588.0,289.49,289.72,289.44,289.65,2588.0
2025-02-21 10:50:00,289.69,289.69,289.26,289.26,1300.0,289.69,289.69,289.26,289.26,1300.0
2025-02-21 10:55:00,289.5,289.69,289.35,289.41,3100.0,289.5,289.69,289.35,289.41,3100.0
2025-02-21 11:00:00,289.89,289.89,289.1,289.2,4544.0,289.89,289.89,289.1,289.2,4544.0
2025-02-21 11:05:00,289.43,290.04,289.25,289.45,3370.0,289.43,290.04,289.25,289.45,3370.0
2025-02-21 11:10:00,289.31,289.9,289.27,289.84,2747.0,289.31,289.9,289.27,289.84,2747.0
2025-02-21 11:15:00,289.62,289.66,289.29,289.38,3167.0,289.62,289.66,289.29,289.38,3167.0
2025-02-21 11:20:00,289.23,289.34,288.69,288.69,5435.0,289.23,289.34,288.69,288.69,5435.0
2025-02-21 11:25:00,288.81,288.99,288.56,288.56,2800.0,288.81,288.99,288.56,288.56,2800.0
2025-02-21 11:30:00,288.55,288.93,288.55,288.93,1649.0,288.55,288.93,288.55,288.93,1649.0
2025-02-21 11:35:00,288.85,289.05,288.74,288.77,2800.0,288.85,289.05,288.74,288.77,2800.0
2025-02-21 11:40:00,288.77,288.77,288.39,288.39,1873.0,288.77,288.77,288.39,288.39,1873.0
2025-02-21 11:45:00,288.36,288.6,288.12,288.55,9373.0,288.36,288.6,288.12,288.55,9373.0
2025-02-21 11:50:00,288.48,288.96,288.48,288.87,4384.0,288.48,288.96,288.48,288.87,4384.0
2025-02-21 11:55:00,288.75,289.12,288.75,288.81,2009.0,288.75,289.12,288.75,288.81,2009.0
2025-02-21 12:00:00,288.84,289.03,288.84,289.03,925.0,288.84,289.03,288.84,289.03,925.0
2025-02-21 12:05:00,289.13,289.16,288.66,288.66,5191.0,289.13,289.16,288.66,288.66,5191.0
2025-02-21 12:10:00,288.54,288.61,288.21,288.21,1906.0,288.54,288.61,288.21,288.21,1906.0
2025-02-21 12:15:00,288.25,288.38,288.13,288.13,4749.0,288.25,288.38,288.13,288.13,4749.0
2025-02-21 12:20:00,288.13,288.18,287.61,287.72,36678.0,288.13,288.18,287.61,287.72,36678.0
2025-02-21 12:25:00,287.72,288.01,287.72,287.83,7709.0,287.72,288.01,287.72,287.83,7709.0
2025-02-21 12:30:00,287.83,288.0,287.6,287.87,2949.0,287.83,288.0,287.6,287.87,2949.0
2025-02-21 12:35:00,287.95,288.08,287.58,287.69,9064.0,287.95,288.08,287.58,287.69,9064.0
2025-02-21 12:40:00,287.59,288.02,287.4,287.92,5499.0,287.59,288.02,287.4,287.92,5499.0
2025-02-21 12:45:00,287.87,287.96,287.42,287.44,2367.0,287.87,287.96,287.42,287.44,2367.0
2025-02-21 12:50:00,287.43,287.91,287.42,287.74,5386.0,287.43,287.91,287.42,287.74,5386.0
2025-02-21 12:55:00,287.74,287.99,287.4,287.42,5601.0,287.74,287.99,287.4,287.42,5601.0
2025-02-21 13:00:00,287.37,287.57,287.31,287.46,3670.0,287.37,287.57,287.31,287.46,3670.0
2025-02-21 13:05:00,287.58,287.58,287.15,287.23,5238.0,287.58,287.58,287.15,287.23,5238.0
2025-02-21 13:10:00,287.13,287.36,287.0,287.35,5113.0,287.13,287.36,287.0,287.35,5113.0
2025-02-21 13:15:00,287.47,287.62,287.35,287.35,8837.0,287.47,287.62,287.35,287.35,8837.0
2025-02-21 13:20:00,287.46,287.46,287.0,287.14,4741.0,287.46,287.46,287.0,287.14,4741.0
2025-02-21 13:25:00,287.13,287.27,286.75,286.75,2100.0,287.13,287.27,286.75,286.75,2100.0
2025-02-21 13:30:00,286.88,286.94,286.03,286.08,6664.0,286.88,286.94,286.03,286.08,6664.0
2025-02-21 13:35:00,286.07,286.49,286.0,286.13,5928.0,286.07,286.49,286.0,286.13,5928.0
2025-02-21 13:40:00,286.34,286.36,286.0,286.33,3976.0,286.34,286.36,286.0,286.33,3976.0
2025-02-21 13:45:00,286.06,286.11,285.91,285.97,1556.0,286.06,286.11,285.91,285.97,1556.0
2025-02-21 13:50:00,285.91,286.08,285.71,285.95,6682.0,285.91,286.08,285.71,285.95,6682.0
2025-02-21 13:55:00,286.04,286.05,285.46,285.66,6850.0,286.04,286.05,285.46,285.66,6850.0
2025-02-21 14:00:00,285.58,285.81,285.44,285.5,3700.0,285.58,285.81,285.44,285.5,3700.0
2025-02-21 14:05:00,285.61,285.78,285.5,285.52,4821.0,285.61,285.78,285.5,285.52,4821.0
2025-02-21 14:10:00,285.86,285.93,285.37,285.75,5715.0,285.86,285.93,285.37,285.75,5715.0
2025-02-21 14:15:00,285.73,285.77,285.5,285.65,2006.0,285.73,285.77,285.5,285.65,2006.0
2025-02-21 14:20:00,285.51,285.66,285.11,285.11,4222.0,285.51,285.66,285.11,285.11,4222.0
2025-02-21 14:25:00,285.09,285.22,284.86,284.87,11440.0,285.09,285.22,284.86,284.87,11440.0
2025-02-21 14:30:00,285.06,285.26,284.85,284.88,4961.0,285.06,285.26,284.85,284.88,4961.0
2025-02-21 14:35:00,284.91,285.09,284.85,284.98,4175.0,284.91,285.09,284.85,284.98,4175.0
2025-02-21 14:40:00,285.04,285.5,285.03,285.36,2400.0,285.04,285.5,285.03,285.36,2400.0
2025-02-21 14:45:00,285.43,285.51,285.02,285.1,7078.0,285.43,285.51,285.02,285.1,7078.0
2025-02-21 14:50:00,285.18,285.56,285.06,285.07,6743.0,285.18,285.56,285.06,285.07,6743.0
2025-02-21 14:55:00,285.25,285.56,285.12,285.38,2854.0,285.25,285.56,285.12,285.38,2854.0
2025-02-21 15:00:00,285.28,285.49,284.83,284.91,10182.0,285.28,285.49,284.83,284.91,10182.0
2025-02-21 15:05:00,284.89,284.95,284.75,284.77,10406.0,284.89,284.95,284.75,284.77,10406.0
2025-02-21 15:10:00,284.68,285.04,284.62,284.96,8600.0,284.68,285.04,284.62,284.96,8600.0
2025-02-21 15:15:00,284.93,285.14,284.88,284.99,15730.0,284.93,285.14,284.88,284.99,15730.0
2025-02-21 15:20:00,284.97,285.17,284.81,284.98,9681.0,284.97,285.17,284.81,284.98,9681.0
2025-02-21 15:25:00,284.95,285.18,284.85,285.06,5406.0,284.95,285.18,284.85,285.06,5406.0
2025-02-21 15:30:00,285.17,285.19,285.0,285.13,16379.0,285.17,285.19,285.0,285.13,16379.0
2025-02-21 15:35:00,285.11,285.15,284.93,285.13,9911.0,285.11,285.15,284.93,285.13,9911.0
2025-02-21 15:40:00,285.13,285.14,284.57,284.67,15909.0,285.13,285.14,284.57,284.67,15909.0
2025-02-21 15:45:00,284.67,284.91,284.51,284.75,9926.0,284.67,284.91,284.51,284.75,9926.0
2025-02-21 15:50:00,284.94,285.17,284.78,285.0,29425.0,284.94,285.17,284.78,285.0,29425.0
2025-02-21 15:55:00,285.09,285.29,284.8,284.9,84828.0,285.09,285.29,284.8,284.9,84828.0
2025-02-24 09:30:00,287.0,287.0,285.06,285.32,23106.0,287.0,287.0,285.06,285.32,23106.0
2025-02-24 09:35:00,284.78,285.94,284.78,285.24,5721.0,284.78,285.94,284.78,285.24,5721.0
2025-02-24 09:40:00,285.32,285.42,284.21,285.04,10068.0,285.32,285.42,284.21,285.04,10068.0
2025-02-24 09:45:00,285.1,285.29,284.2,284.25,12017.0,285.1,285.29,284.2,284.25,12017.0
2025-02-24 09:50:00,284.12,284.4,282.88,282.97,18667.0,284.12,284.4,282.88,282.97,18667.0
2025-02-24 09:55:00,283.07,283.26,282.55,282.55,10899.0,283.07,283.26,282.55,282.55,10899.0
2025-02-24 10:00:00,282.56,283.19,282.08,282.09,9499.0,282.56,283.19,282.08,282.09,9499.0
2025-02-24 10:05:00,282.09,282.24,280.51,282.0,12854.0,282.09,282.24,280.51,282.0,12854.0
2025-02-24 10:10:00,282.02,283.1,281.78,282.9,9147.0,282.02,283.1,281.78,282.9,9147.0
2025-02-24 10:15:00,283.06,283.55,282.53,282.74,6217.0,283.06,283.55,282.53,282.74,6217.0
2025-02-24 10:20:00,282.69,283.54,282.49,283.54,10018.0,282.69,283.54,282.49,283.54,10018.0
2025-02-24 10:25:00,283.47,283.47,282.7,282.99,4287.0,283.47,283.47,282.7,282.99,4287.0
2025-02-24 10:30:00,282.99,283.41,282.55,283.05,4722.0,282.99,283.41,282.55,283.05,4722.0
2025-02-24 10:35:00,283.23,283.51,283.06,283.34,4560.0,283.23,283.51,283.06,283.34,4560.0
2025-02-24 10:40:00,283.35,283.63,282.79,282.79,5425.0,283.35,283.63,282.79,282.79,5425.0
2025-02-24 10:45:00,283.0,283.04,282.49,282.88,3712.0,283.0,283.04,282.49,282.88,3712.0
2025-02-24 10:50:00,282.94,283.08,282.28,282.46,12018.0,282.94,283.08,282.28,282.46,12018.0
2025-02-24 10:55:00,282.46,282.63,282.19,282.46,9708.0,282.46,282.63,282.19,282.46,9708.0
2025-02-24 11:00:00,282.45,282.95,282.19,282.69,11450.0,282.45,282.95,282.19,282.69,11450.0
2025-02-24 11:05:00,282.99,283.25,282.68,283.16,3667.0,282.99,283.25,282.68,283.16,3667.0
2025-02-24 11:10:00,283.18,284.04,283.17,283.69,5112.0,283.18,284.04,283.17,283.69,5112.0
2025-02-24 11:15:00,283.87,283.87,283.01,283.61,9101.0,283.87,283.87,283.01,283.61,9101.0
2025-02-24 11:20:00,283.64,284.05,283.59,284.05,4408.0,283.64,284.05,283.59,284.05,4408.0
2025-02-24 11:25:00,284.08,285.06,284.01,284.9,5370.0,284.08,285.06,284.01,284.9,5370.0
2025-02-24 11:30:00,284.87,285.46,284.76,285.31,13843.0,284.87,285.46,284.76,285.31,13843.0
2025-02-24 11:35:00,285.31,285.52,284.59,284.68,6629.0,285.31,285.52,284.59,284.68,6629.0
2025-02-24 11:40:00,284.76,285.55,284.67,284.8,7003.0,284.76,285.55,284.67,284.8,7003.0
2025-02-24 11:45:00,284.91,285.05,284.74,284.79,5394.0,284.91,285.05,284.74,284.79,5394.0
2025-02-24 11:50:00,284.63,285.12,284.13,284.74,5460.0,284.63,285.12,284.13,284.74,5460.0
2025-02-24 11:55:00,284.88,284.88,284.48,284.75,2500.0,284.88,284.88,284.48,284.75,2500.0
2025-02-24 12:00:00,284.72,285.35,284.69,285.33,13329.0,284.72,285.35,284.69,285.33,13329.0
2025-02-24 12:05:00,285.31,285.58,285.01,285.35,3400.0,285.31,285.58,285.01,285.35,3400.0
2025-02-24 12:10:00,285.33,285.41,285.04,285.1,2500.0,285.33,285.41,285.04,285.1,2500.0
2025-02-24 12:15:00,285.29,286.1,285.28,286.1,3536.0,285.29,286.1,285.28,286.1,3536.0
2025-02-24 12:20:00,286.03,286.03,285.63,285.73,5087.0,286.03,286.03,285.63,285.73,5087.0
2025-02-24 12:25:00,285.66,286.17,285.66,285.89,3826.0,285.66,286.17,285.66,285.89,3826.0
2025-02-24 12:30:00,286.06,286.06,285.78,285.78,1100.0,286.06,286.06,285.78,285.78,1100.0
2025-02-24 12:35:00,285.78,286.25,285.63,286.25,2225.0,285.78,286.25,285.63,286.25,2225.0
2025-02-24 12:40:00,286.23,286.42,286.08,286.1,3200.0,286.23,286.42,286.08,286.1,3200.0
2025-02-24 12:45:00,286.25,286.63,286.24,286.56,2214.0,286.25,286.63,286.24,286.56,2214.0
2025-02-24 12:50:00,286.47,286.71,286.29,286.29,2500.0,286.47,286.71,286.29,286.29,2500.0
2025-02-24 12:55:00,286.47,286.62,286.34,286.34,5977.0,286.47,286.62,286.34,286.34,5977.0
2025-02-24 13:00:00,286.52,286.67,286.52,286.67,2957.0,286.52,286.67,286.52,286.67,2957.0
2025-02-24 13:05:00,286.69,287.01,286.5,286.81,3559.0,286.69,287.01,286.5,286.81,3559.0
2025-02-24 13:10:00,286.86,287.09,286.66,286.78,4034.0,286.86,287.09,286.66,286.78,4034.0
2025-02-24 13:15:00,286.78,287.16,286.78,286.94,5180.0,286.78,287.16,286.78,286.94,5180.0
2025-02-24 13:20:00,286.82,286.82,286.45,286.56,1602.0,286.82,286.82,286.45,286.56,1602.0
2025-02-24 13:25:00,286.56,286.84,286.31,286.71,2850.0,286.56,286.84,286.31,286.71,2850.0
2025-02-24 13:30:00,286.72,286.82,286.46,286.6,4355.0,286.72,286.82,286.46,286.6,4355.0
2025-02-24 13:35:00,286.55,286.99,286.54,286.76,7253.0,286.55,286.99,286.54,286.76,7253.0
2025-02-24 13:40:00,286.9,286.92,286.74,286.83,1512.0,286.9,286.92,286.74,286.83,1512.0
2025-02-24 13:45:00,286.86,286.87,286.3,286.49,5304.0,286.86,286.87,286.3,286.49,5304.0
2025-02-24 13:50:00,286.32,286.35,286.03,286.24,2447.0,286.32,286.35,286.03,286.24,2447.0
2025-02-24 13:55:00,286.24,286.25,285.83,286.12,2163.0,286.24,286.25,285.83,286.12,2163.0
2025-02-24 14:00:00,286.1,286.44,286.1,286.33,3629.0,286.1,286.44,286.1,286.33,3629.0
2025-02-24 14:05:00,286.4,286.43,286.02,286.28,2429.0,286.4,286.43,286.02,286.28,2429.0
2025-02-24 14:10:00,286.34,286.43,286.16,286.32,2954.0,286.34,286.43,286.16,286.32,2954.0
2025-02-24 14:15:00,286.35,286.4,286.11,286.11,1400.0,286.35,286.4,286.11,286.11,1400.0
2025-02-24 14:20:00,286.21,286.24,286.04,286.11,2214.0,286.21,286.24,286.04,286.11,2214.0
2025-02-24 14:25:00,286.24,286.25,285.54,285.54,7531.0,286.24,286.25,285.54,285.54,7531.0
2025-02-24 14:30:00,285.69,286.13,285.68,285.98,6711.0,285.69,286.13,285.68,285.98,6711.0
2025-02-24 14:35:00,286.11,286.12,285.98,286.12,1805.0,286.11,286.12,285.98,286.12,1805.0
2025-02-24 14:40:00,286.12,286.12,285.49,285.59,3651.0,286.12,286.12,285.49,285.59,3651.0
2025-02-24 14:45:00,285.59,285.83,285.52,285.82,4213.0,285.59,285.83,285.52,285.82,4213.0
2025-02-24 14:50:00,285.79,285.87,285.38,285.53,6970.0,285.79,285.87,285.38,285.53,6970.0
2025-02-24 14:55:00,285.37,285.46,285.27,285.27,1703.0,285.37,285.46,285.27,285.27,1703.0
2025-02-24 15:00:00,285.39,285.41,285.14,285.41,2970.0,285.39,285.41,285.14,285.41,2970.0
2025-02-24 15:05:00,285.44,285.88,285.43,285.88,6754.0,285.44,285.88,285.43,285.88,6754.0
2025-02-24 15:10:00,285.87,285.89,285.73,285.73,3243.0,285.87,285.89,285.73,285.73,3243.0
2025-02-24 15:15:00,285.82,286.1,285.68,285.91,9430.0,285.82,286.1,285.68,285.91,9430.0
2025-02-24 15:20:00,285.82,286.04,285.46,285.53,10631.0,285.82,286.04,285.46,285.53,10631.0
2025-02-24 15:25:00,285.5,285.66,285.31,285.47,6484.0,285.5,285.66,285.31,285.47,6484.0
2025-02-24 15:30:00,285.47,285.79,285.46,285.68,6243.0,285.47,285.79,285.46,285.68,6243.0
2025-02-24 15:35:00,285.52,285.74,285.37,285.41,6300.0,285.52,285.74,285.37,285.41,6300.0
2025-02-24 15:40:00,285.31,285.32,284.84,285.07,10214.0,285.31,285.32,284.84,285.07,10214.0
2025-02-24 15:45:00,285.06,285.5,285.01,285.41,17203.0,285.06,285.5,285.01,285.41,17203.0
2025-02-24 15:50:00,285.58,285.63,284.76,284.88,28773.0,285.58,285.63,284.76,284.88,28773.0
2025-02-24 15:55:00,285.0,285.4,285.0,285.3,75662.0,285.0,285.4,285.0,285.3,75662.0
2025-02-25 09:30:00,285.21,285.78,283.6,284.76,17441.0,285.21,285.78,283.6,284.76,17441.0
2025-02-25 09:35:00,284.69,285.68,284.05,285.36,4420.0,284.69,285.68,284.05,285.36,4420.0
2025-02-25 09:40:00,285.33,285.33,284.25,284.5,3332.0,285.33,285.33,284.25,284.5,3332.0
2025-02-25 09:45:00,284.57,285.41,284.09,284.43,4138.0,284.57,285.41,284.09,284.43,4138.0
2025-02-25 09:50:00,284.41,284.67,283.54,283.73,5620.0,284.41,284.67,283.54,283.73,5620.0
2025-02-25 09:55:00,284.0,284.59,283.63,284.07,3241.0,284.0,284.59,283.63,284.07,3241.0
2025-02-25 10:00:00,283.91,283.91,282.2,282.34,13891.0,283.91,283.91,282.2,282.34,13891.0
2025-02-25 10:05:00,282.17,282.94,281.11,282.94,21377.0,282.17,282.94,281.11,282.94,21377.0
2025-02-25 10:10:00,282.95,283.01,282.18,282.38,4779.0,282.95,283.01,282.18,282.38,4779.0
2025-02-25 10:15:00,282.87,282.87,281.69,281.69,3895.0,282.87,282.87,281.69,281.69,3895.0
2025-02-25 10:20:00,281.78,282.35,281.32,281.65,4898.0,281.78,282.35,281.32,281.65,4898.0
2025-02-25 10:25:00,281.55,282.2,281.16,281.37,3639.0,281.55,282.2,281.16,281.37,3639.0
2025-02-25 10:30:00,281.37,281.53,280.66,280.99,12600.0,281.37,281.53,280.66,280.99,12600.0
2025-02-25 10:35:00,280.99,281.67,280.99,281.43,16698.0,280.99,281.67,280.99,281.43,16698.0
2025-02-25 10:40:00,281.29,281.89,281.25,281.88,3700.0,281.29,281.89,281.25,281.88,3700.0
2025-02-25 10:45:00,281.9,282.08,281.02,281.37,10222.0,281.9,282.08,281.02,281.37,10222.0
2025-02-25 10:50:00,281.33,282.93,281.03,282.78,22099.0,281.33,282.93,281.03,282.78,22099.0
2025-02-25 10:55:00,282.78,282.88,282.13,282.13,10252.0,282.78,282.88,282.13,282.13,10252.0
2025-02-25 11:00:00,282.08,282.08,281.31,281.62,3520.0,282.08,282.08,281.31,281.62,3520.0
2025-02-25 11:05:00,281.33,281.62,281.01,281.28,11641.0,281.33,281.62,281.01,281.28,11641.0
2025-02-25 11:10:00,281.29,281.74,281.01,281.55,16068.0,281.29,281.74,281.01,281.55,16068.0
2025-02-25 11:15:00,281.58,281.85,281.42,281.79,10416.0,281.58,281.85,281.42,281.79,10416.0
2025-02-25 11:20:00,281.75,281.97,281.5,281.81,23279.0,281.75,281.97,281.5,281.81,23279.0
2025-02-25 11:25:00,281.81,281.81,281.48,281.54,5983.0,281.81,281.81,281.48,281.54,5983.0
2025-02-25 11:30:00,281.63,281.76,281.2,281.47,10543.0,281.63,281.76,281.2,281.47,10543.0
2025-02-25 11:35:00,281.5,281.64,281.29,281.41,10308.0,281.5,281.64,281.29,281.41,10308.0
2025-02-25 11:40:00,281.35,281.39,281.07,281.14,5068.0,281.35,281.39,281.07,281.14,5068.0
2025-02-25 11:45:00,281.45,282.14,281.45,282.14,23745.0,281.45,282.14,281.45,282.14,23745.0
2025-02-25 11:50:00,282.14,282.42,282.09,282.39,8092.0,282.14,282.42,282.09,282.39,8092.0
2025-02-25 11:55:00,282.17,283.27,282.17,282.91,18092.0,282.17,283.27,282.17,282.91,18092.0
2025-02-25 12:00:00,282.85,283.14,282.72,282.74,5338.0,282.85,283.14,282.72,282.74,5338.0
2025-02-25 12:05:00,282.79,282.79,282.51,282.6,9707.0,282.79,282.79,282.51,282.6,9707.0
2025-02-25 12:10:00,282.76,283.02,282.55,282.55,3866.0,282.76,283.02,282.55,282.55,3866.0
2025-02-25 12:15:00,282.77,283.01,282.6,282.72,3783.0,282.77,283.01,282.6,282.72,3783.0
2025-02-25 12:20:00,282.79,283.27,282.63,283.0,4601.0,282.79,283.27,282.63,283.0,4601.0
2025-02-25 12:25:00,283.0,283.38,282.83,283.38,4600.0,283.0,283.38,282.83,283.38,4600.0
2025-02-25 12:30:00,283.25,283.55,283.22,283.22,4840.0,283.25,283.55,283.22,283.22,4840.0
2025-02-25 12:35:00,283.28,283.92,283.16,283.81,7893.0,283.28,283.92,283.16,283.81,7893.0
2025-02-25 12:40:00,283.9,283.93,283.47,283.68,5036.0,283.9,283.93,283.47,283.68,5036.0
2025-02-25 12:45:00,283.61,283.66,283.47,283.48,4599.0,283.61,283.66,283.47,283.48,4599.0
2025-02-25 12:50:00,283.61,284.12,283.58,283.84,3485.0,283.61,284.12,283.58,283.84,3485.0
2025-02-25 12:55:00,283.86,284.37,283.86,284.26,3154.0,283.86,284.37,283.86,284.26,3154.0
2025-02-25 13:00:00,284.3,284.57,284.17,284.43,8944.0,284.3,284.57,284.17,284.43,8944.0
2025-02-25 13:05:00,284.3,284.61,284.22,284.22,21013.0,284.3,284.61,284.22,284.22,21013.0
2025-02-25 13:10:00,284.21,284.32,283.84,283.84,9724.0,284.21,284.32,283.84,283.84,9724.0
2025-02-25 13:15:00,283.77,284.08,283.7,283.97,8620.0,283.77,284.08,283.7,283.97,8620.0
2025-02-25 13:20:00,283.93,284.24,283.9,284.02,6662.0,283.93,284.24,283.9,284.02,6662.0
2025-02-25 13:25:00,283.98,283.98,283.17,283.2,8724.0,283.98,283.98,283.17,283.2,8724.0
2025-02-25 13:30:00,283.2,283.58,283.1,283.39,3902.0,283.2,283.58,283.1,283.39,3902.0
2025-02-25 13:35:00,283.27,284.03,283.27,284.0,8418.0,283.27,284.03,283.27,284.0,8418.0
2025-02-25 13:40:00,284.04,284.13,283.75,284.12,12643.0,284.04,284.13,283.75,284.12,12643.0
2025-02-25 13:45:00,284.06,284.07,283.9,283.92,2400.0,284.06,284.07,283.9,283.92,2400.0
2025-02-25 13:50:00,283.92,284.19,283.66,284.0,16765.0,283.92,284.19,283.66,284.0,16765.0
2025-02-25 13:55:00,283.94,284.03,283.7,283.94,4023.0,283.94,284.03,283.7,283.94,4023.0
2025-02-25 14:00:00,283.85,283.99,283.46,283.83,11018.0,283.85,283.99,283.46,283.83,11018.0
2025-02-25 14:05:00,283.88,284.05,283.61,283.61,4804.0,283.88,284.05,283.61,283.61,4804.0
2025-02-25 14:10:00,283.77,283.98,283.4,283.41,6008.0,283.77,283.98,283.4,283.41,6008.0
2025-02-25 14:15:00,283.29,283.62,283.15,283.49,5642.0,283.29,283.62,283.15,283.49,5642.0
2025-02-25 14:20:00,283.51,283.75,283.44,283.44,4273.0,283.51,283.75,283.44,283.44,4273.0
2025-02-25 14:25:00,283.44,283.59,283.25,283.25,5344.0,283.44,283.59,283.25,283.25,5344.0
2025-02-25 14:30:00,283.35,283.73,283.26,283.48,7218.0,283.35,283.73,283.26,283.48,7218.0
2025-02-25 14:35:00,283.54,284.26,283.38,284.13,7909.0,283.54,284.26,283.38,284.13,7909.0
2025-02-25 14:40:00,284.13,284.76,284.02,284.48,14101.0,284.13,284.76,284.02,284.48,14101.0
2025-02-25 14:45:00,284.51,284.69,284.04,284.42,25355.0,284.51,284.69,284.04,284.42,25355.0
2025-02-25 14:50:00,284.56,284.56,284.11,284.3,3672.0,284.56,284.56,284.11,284.3,3672.0
2025-02-25 14:55:00,284.2,284.77,284.16,284.2,22996.0,284.2,284.77,284.16,284.2,22996.0
2025-02-25 15:00:00,284.2,284.59,284.06,284.28,8383.0,284.2,284.59,284.06,284.28,8383.0
2025-02-25 15:05:00,284.49,284.52,284.0,284.0,11731.0,284.49,284.52,284.0,284.0,11731.0
2025-02-25 15:10:00,283.97,284.08,283.79,284.04,11817.0,283.97,284.08,283.79,284.04,11817.0
2025-02-25 15:15:00,284.13,284.56,284.06,284.52,6684.0,284.13,284.56,284.06,284.52,6684.0
2025-02-25 15:20:00,284.47,284.77,284.36,284.75,16723.0,284.47,284.77,284.36,284.75,16723.0
2025-02-25 15:25:00,284.76,284.76,284.19,284.22,10103.0,284.76,284.76,284.19,284.22,10103.0
2025-02-25 15:30:00,284.37,284.37,283.91,284.23,9289.0,284.37,284.37,283.91,284.23,9289.0
2025-02-25 15:35:00,284.3,284.32,283.42,283.42,8682.0,284.3,284.32,283.42,283.42,8682.0
2025-02-25 15:40:00,283.4,283.66,283.31,283.42,11743.0,283.4,283.66,283.31,283.42,11743.0
2025-02-25 15:45:00,283.44,283.93,283.44,283.88,20357.0,283.44,283.93,283.44,283.88,20357.0
2025-02-25 15:50:00,283.78,283.79,282.74,282.92,31053.0,283.78,283.79,282.74,282.92,31053.0
2025-02-25 15:55:00,283.04,283.83,283.03,283.64,76870.0,283.04,283.83,283.03,283.64,76870.0
2025-02-26 09:30:00,284.26,285.71,284.17,285.06,27127.0,284.26,285.71,284.17,285.06,27127.0
2025-02-26 09:35:00,284.97,287.16,284.47,286.33,19602.0,284.97,287.16,284.47,286.33,19602.0
2025-02-26 09:40:00,286.65,287.14,285.85,287.13,6550.0,286.65,287.14,285.85,287.13,6550.0
2025-02-26 09:45:00,287.13,287.17,286.56,286.99,6350.0,287.13,287.17,286.56,286.99,6350.0
2025-02-26 09:50:00,287.15,287.59,286.79,287.11,7892.0,287.15,287.59,286.79,287.11,7892.0
2025-02-26 09:55:00,287.0,287.39,286.26,287.38,3354.0,287.0,287.39,286.26,287.38,3354.0
2025-02-26 10:00:00,287.59,288.68,287.4,288.38,12402.0,287.59,288.68,287.4,288.38,12402.0
2025-02-26 10:05:00,288.31,288.34,287.5,288.04,8051.0,288.31,288.34,287.5,288.04,8051.0
2025-02-26 10:10:00,288.28,288.75,288.03,288.55,15570.0,288.28,288.75,288.03,288.55,15570.0
2025-02-26 10:15:00,288.54,289.22,288.53,289.1,5033.0,288.54,289.22,288.53,289.1,5033.0
2025-02-26 10:20:00,289.1,289.3,288.72,288.74,5981.0,289.1,289.3,288.72,288.74,5981.0
2025-02-26 10:25:00,288.66,288.93,287.79,287.82,4787.0,288.66,288.93,287.79,287.82,4787.0
2025-02-26 10:30:00,287.98,288.13,287.68,287.87,9202.0,287.98,288.13,287.68,287.87,9202.0
2025-02-26 10:35:00,287.8,288.4,287.8,287.97,11224.0,287.8,288.4,287.8,287.97,11224.0
2025-02-26 10:40:00,287.97,288.49,287.96,288.38,3275.0,287.97,288.49,287.96,288.38,3275.0
2025-02-26 10:45:00,288.27,288.57,288.27,288.29,4000.0,288.27,288.57,288.27,288.29,4000.0
2025-02-26 10:50:00,288.19,288.41,287.9,287.9,2508.0,288.19,288.41,287.9,287.9,2508.0
2025-02-26 10:55:00,287.93,288.52,287.79,288.52,4229.0,287.93,288.52,287.79,288.52,4229.0
2025-02-26 11:00:00,288.57,289.05,288.07,289.05,15611.0,288.57,289.05,288.07,289.05,15611.0
2025-02-26 11:05:00,289.11,289.43,288.87,288.87,3365.0,289.11,289.43,288.87,288.87,3365.0
2025-02-26 11:10:00,288.91,289.5,288.71,289.46,2542.0,288.91,289.5,288.71,289.46,2542.0
2025-02-26 11:15:00,289.42,289.42,288.99,289.17,1897.0,289.42,289.42,288.99,289.17,1897.0
2025-02-26 11:20:00,289.16,289.43,288.92,289.02,12380.0,289.16,289.43,288.92,289.02,12380.0
2025-02-26 11:25:00,289.15,289.15,288.74,288.91,2002.0,289.15,289.15,288.74,288.91,2002.0
2025-02-26 11:30:00,289.08,289.26,289.02,289.24,3581.0,289.08,289.26,289.02,289.24,3581.0
2025-02-26 11:35:00,289.18,289.52,289.15,289.5,3519.0,289.18,289.52,289.15,289.5,3519.0
2025-02-26 11:40:00,289.28,289.3,288.55,288.99,6105.0,289.28,289.3,288.55,288.99,6105.0
2025-02-26 11:45:00,289.08,289.48,288.98,289.32,3432.0,289.08,289.48,288.98,289.32,3432.0
2025-02-26 11:50:00,289.22,289.6,289.09,289.6,1201.0,289.22,289.6,289.09,289.6,1201.0
2025-02-26 11:55:00,289.33,289.33,288.91,289.0,2097.0,289.33,289.33,288.91,289.0,2097.0
2025-02-26 12:00:00,288.85,289.19,288.85,289.13,1507.0,288.85,289.19,288.85,289.13,1507.0
2025-02-26 12:05:00,289.22,289.22,288.68,288.72,2717.0,289.22,289.22,288.68,288.72,2717.0
2025-02-26 12:10:00,288.87,289.0,288.75,289.0,1904.0,288.87,289.0,288.75,289.0,1904.0
2025-02-26 12:15:00,288.89,289.02,288.2,288.57,3986.0,288.89,289.02,288.2,288.57,3986.0
2025-02-26 12:20:00,288.32,288.45,288.2,288.45,1200.0,288.32,288.45,288.2,288.45,1200.0
2025-02-26 12:25:00,288.28,288.74,288.27,288.73,6432.0,288.28,288.74,288.27,288.73,6432.0
2025-02-26 12:30:00,288.75,288.75,288.42,288.74,2804.0,288.75,288.75,288.42,288.74,2804.0
2025-02-26 12:35:00,288.57,288.57,288.13,288.19,2500.0,288.57,288.57,288.13,288.19,2500.0
2025-02-26 12:40:00,287.98,288.15,287.83,288.08,2559.0,287.98,288.15,287.83,288.08,2559.0
2025-02-26 12:45:00,288.13,288.24,287.44,287.52,2619.0,288.13,288.24,287.44,287.52,2619.0
2025-02-26 12:50:00,287.56,287.6,287.18,287.47,2200.0,287.56,287.6,287.18,287.47,2200.0
2025-02-26 12:55:00,287.71,287.8,286.93,287.47,12604.0,287.71,287.8,286.93,287.47,12604.0
2025-02-26 13:00:00,287.48,287.48,286.72,287.05,3994.0,287.48,287.48,286.72,287.05,3994.0
2025-02-26 13:05:00,287.05,287.23,286.93,287.06,5080.0,287.05,287.23,286.93,287.06,5080.0
2025-02-26 13:10:00,287.15,287.24,287.03,287.19,4849.0,287.15,287.24,287.03,287.19,4849.0
2025-02-26 13:15:00,287.1,287.1,286.71,287.09,6286.0,287.1,287.1,286.71,287.09,6286.0
2025-02-26 13:20:00,287.16,287.41,287.16,287.24,3138.0,287.16,287.41,287.16,287.24,3138.0
2025-02-26 13:25:00,287.24,287.42,286.78,286.78,7275.0,287.24,287.42,286.78,286.78,7275.0
2025-02-26 13:30:00,286.84,287.09,286.76,287.09,2642.0,286.84,287.09,286.76,287.09,2642.0
2025-02-26 13:35:00,287.12,287.13,286.65,286.71,4144.0,287.12,287.13,286.65,286.71,4144.0
2025-02-26 13:40:00,286.92,286.92,286.11,286.3,3643.0,286.92,286.92,286.11,286.3,3643.0
2025-02-26 13:45:00,286.31,286.35,286.11,286.13,6166.0,286.31,286.35,286.11,286.13,6166.0
2025-02-26 13:50:00,286.1,286.14,285.72,285.78,5317.0,286.1,286.14,285.72,285.78,5317.0
2025-02-26 13:55:00,285.85,285.87,285.21,285.48,16302.0,285.85,285.87,285.21,285.48,16302.0
2025-02-26 14:00:00,285.45,285.66,285.34,285.34,5967.0,285.45,285.66,285.34,285.34,5967.0
2025-02-26 14:05:00,285.37,285.64,285.34,285.48,2876.0,285.37,285.64,285.34,285.48,2876.0
2025-02-26 14:10:00,285.63,285.74,285.21,285.44,7229.0,285.63,285.74,285.21,285.44,7229.0
2025-02-26 14:15:00,285.4,285.86,285.21,285.82,10375.0,285.4,285.86,285.21,285.82,10375.0
2025-02-26 14:20:00,285.84,286.37,285.77,286.14,11850.0,285.84,286.37,285.77,286.14,11850.0
2025-02-26 14:25:00,286.19,286.34,286.05,286.29,3787.0,286.19,286.34,286.05,286.29,3787.0
2025-02-26 14:30:00,286.22,286.43,286.17,286.37,3157.0,286.22,286.43,286.17,286.37,3157.0
2025-02-26 14:35:00,286.35,286.36,286.11,286.18,2425.0,286.35,286.36,286.11,286.18,2425.0
2025-02-26 14:40:00,286.18,286.41,286.15,286.31,6226.0,286.18,286.41,286.15,286.31,6226.0
2025-02-26 14:45:00,286.29,286.49,286.17,286.26,3268.0,286.29,286.49,286.17,286.26,3268.0
2025-02-26 14:50:00,286.18,286.34,286.12,286.25,4435.0,286.18,286.34,286.12,286.25,4435.0
2025-02-26 14:55:00,286.2,286.27,285.47,285.48,3533.0,286.2,286.27,285.47,285.48,3533.0
2025-02-26 15:00:00,285.29,285.89,285.29,285.37,6302.0,285.29,285.89,285.29,285.37,6302.0
2025-02-26 15:05:00,285.58,286.01,285.58,285.84,3042.0,285.58,286.01,285.58,285.84,3042.0
2025-02-26 15:10:00,285.88,286.06,285.64,285.81,4264.0,285.88,286.06,285.64,285.81,4264.0
2025-02-26 15:15:00,285.84,286.15,285.83,286.1,9270.0,285.84,286.15,285.83,286.1,9270.0
2025-02-26 15:20:00,285.96,286.5,285.93,286.35,5366.0,285.96,286.5,285.93,286.35,5366.0
2025-02-26 15:25:00,286.43,286.6,286.35,286.44,6805.0,286.43,286.6,286.35,286.44,6805.0
2025-02-26 15:30:00,286.38,286.61,286.23,286.35,6089.0,286.38,286.61,286.23,286.35,6089.0
2025-02-26 15:35:00,286.35,286.52,286.05,286.12,10940.0,286.35,286.52,286.05,286.12,10940.0
2025-02-26 15:40:00,286.09,286.72,286.01,286.72,12476.0,286.09,286.72,286.01,286.72,12476.0
2025-02-26 15:45:00,286.65,286.95,286.63,286.66,16261.0,286.65,286.95,286.63,286.66,16261.0
2025-02-26 15:50:00,286.7,286.7,285.85,285.93,27356.0,286.7,286.7,285.85,285.93,27356.0
2025-02-26 15:55:00,285.95,286.01,285.15,285.49,80598.0,285.95,286.01,285.15,285.49,80598.0
2025-02-27 09:30:00,286.15,289.3,285.97,288.88,18033.0,286.15,289.3,285.97,288.88,18033.0
2025-02-27 09:35:00,289.28,289.74,286.85,286.88,9450.0,289.28,289.74,286.85,286.88,9450.0
2025-02-27 09:40:00,287.13,287.32,285.09,285.95,15515.0,287.13,287.32,285.09,285.95,15515.0
2025-02-27 09:45:00,286.09,287.76,286.09,287.76,29255.0,286.09,287.76,286.09,287.76,29255.0
2025-02-27 09:50:00,287.7,287.7,286.33,286.33,5739.0,287.7,287.7,286.33,286.33,5739.0
2025-02-27 09:55:00,286.17,286.89,285.61,285.71,6634.0,286.17,286.89,285.61,285.71,6634.0
2025-02-27 10:00:00,285.72,285.72,284.12,285.61,10508.0,285.72,285.72,284.12,285.61,10508.0
2025-02-27 10:05:00,285.94,286.42,285.83,286.09,4300.0,285.94,286.42,285.83,286.09,4300.0
2025-02-27 10:10:00,286.3,288.12,286.2,288.1,23852.0,286.3,288.12,286.2,288.1,23852.0
2025-02-27 10:15:00,288.07,288.48,287.43,288.48,19287.0,288.07,288.48,287.43,288.48,19287.0
2025-02-27 10:20:00,288.71,289.35,288.45,288.71,8868.0,288.71,289.35,288.45,288.71,8868.0
2025-02-27 10:25:00,288.53,288.91,287.69,288.9,18450.0,288.53,288.91,287.69,288.9,18450.0
2025-02-27 10:30:00,288.68,288.68,286.9,287.8,10694.0,288.68,288.68,286.9,287.8,10694.0
2025-02-27 10:35:00,287.73,288.55,287.55,288.26,13091.0,287.73,288.55,287.55,288.26,13091.0
2025-02-27 10:40:00,288.31,288.45,288.08,288.35,5624.0,288.31,288.45,288.08,288.35,5624.0
2025-02-27 10:45:00,288.3,288.44,287.73,287.73,19341.0,288.3,288.44,287.73,287.73,19341.0
2025-02-27 10:50:00,287.63,288.02,286.83,286.83,8371.0,287.63,288.02,286.83,286.83,8371.0
2025-02-27 10:55:00,286.87,287.53,286.86,287.19,5987.0,286.87,287.53,286.86,287.19,5987.0
2025-02-27 11:00:00,287.41,288.07,287.2,287.35,5551.0,287.41,288.07,287.2,287.35,5551.0
2025-02-27 11:05:00,287.19,287.6,287.17,287.58,5796.0,287.19,287.6,287.17,287.58,5796.0
2025-02-27 11:10:00,287.76,288.64,287.76,288.59,7107.0,287.76,288.64,287.76,288.59,7107.0
2025-02-27 11:15:00,288.59,289.49,288.54,289.2,4326.0,288.59,289.49,288.54,289.2,4326.0
2025-02-27 11:20:00,289.39,289.46,288.78,289.3,4016.0,289.39,289.46,288.78,289.3,4016.0
2025-02-27 11:25:00,289.13,289.13,288.17,288.47,6155.0,289.13,289.13,288.17,288.47,6155.0
2025-02-27 11:30:00,288.56,288.89,288.32,288.68,1306.0,288.56,288.89,288.32,288.68,1306.0
2025-02-27 11:35:00,288.68,288.75,288.37,288.67,3585.0,288.68,288.75,288.37,288.67,3585.0
2025-02-27 11:40:00,288.91,288.93,288.43,288.49,4108.0,288.91,288.93,288.43,288.49,4108.0
2025-02-27 11:45:00,288.49,288.87,288.48,288.58,6382.0,288.49,288.87,288.48,288.58,6382.0
2025-02-27 11:50:00,288.31,288.32,287.66,287.93,10555.0,288.31,288.32,287.66,287.93,10555.0
2025-02-27 11:55:00,288.05,288.1,287.67,287.7,1463.0,288.05,288.1,287.67,287.7,1463.0
2025-02-27 12:00:00,287.73,288.15,287.71,288.14,3258.0,287.73,288.15,287.71,288.14,3258.0
2025-02-27 12:05:00,287.88,288.35,287.71,287.71,10792.0,287.88,288.35,287.71,287.71,10792.0
2025-02-27 12:10:00,287.59,287.81,287.33,287.52,12671.0,287.59,287.81,287.33,287.52,12671.0
2025-02-27 12:15:00,287.46,287.47,287.05,287.1,6611.0,287.46,287.47,287.05,287.1,6611.0
2025-02-27 12:20:00,286.97,287.65,286.72,287.49,7155.0,286.97,287.65,286.72,287.49,7155.0
2025-02-27 12:25:00,287.62,287.77,287.43,287.74,18454.0,287.62,287.77,287.43,287.74,18454.0
2025-02-27 12:30:00,287.71,288.54,287.55,288.12,17602.0,287.71,288.54,287.55,288.12,17602.0
2025-02-27 12:35:00,288.13,288.44,287.97,287.97,10722.0,288.13,288.44,287.97,287.97,10722.0
2025-02-27 12:40:00,287.97,288.12,287.67,287.91,16075.0,287.97,288.12,287.67,287.91,16075.0
2025-02-27 12:45:00,287.9,289.7,285.74,288.72,151024.0,287.9,289.7,285.74,288.72,151024.0
2025-02-27 12:50:00,288.38,289.7,287.68,289.61,83884.0,288.38,289.7,287.68,289.61,83884.0
2025-02-27 12:55:00,289.55,291.46,289.35,291.19,29925.0,289.55,291.46,289.35,291.19,29925.0
2025-02-27 13:00:00,291.32,293.17,291.3,292.01,61625.0,291.32,293.17,291.3,292.01,61625.0
2025-02-27 13:05:00,292.0,292.39,291.17,292.38,23213.0,292.0,292.39,291.17,292.38,23213.0
2025-02-27 13:10:00,291.78,292.74,291.78,292.25,11020.0,291.78,292.74,291.78,292.25,11020.0
2025-02-27 13:15:00,292.0,292.1,291.46,291.84,12242.0,292.0,292.1,291.46,291.84,12242.0
2025-02-27 13:20:00,291.73,291.83,291.43,291.63,9466.0,291.73,291.83,291.43,291.63,9466.0
2025-02-27 13:25:00,291.62,291.65,291.15,291.15,10387.0,291.62,291.65,291.15,291.15,10387.0
2025-02-27 13:30:00,291.16,291.65,291.15,291.54,7754.0,291.16,291.65,291.15,291.54,7754.0
2025-02-27 13:35:00,291.57,291.85,290.84,291.08,35111.0,291.57,291.85,290.84,291.08,35111.0
2025-02-27 13:40:00,290.85,290.99,290.32,290.32,9194.0,290.85,290.99,290.32,290.32,9194.0
2025-02-27 13:45:00,290.56,290.77,290.26,290.67,4755.0,290.56,290.77,290.26,290.67,4755.0
2025-02-27 13:50:00,290.67,290.92,290.17,290.68,4573.0,290.67,290.92,290.17,290.68,4573.0
2025-02-27 13:55:00,290.68,290.85,290.49,290.49,5068.0,290.68,290.85,290.49,290.49,5068.0
2025-02-27 14:00:00,290.22,290.31,289.94,290.12,14651.0,290.22,290.31,289.94,290.12,14651.0
2025-02-27 14:05:00,289.97,290.03,289.54,289.61,5548.0,289.97,290.03,289.54,289.61,5548.0
2025-02-27 14:10:00,289.62,289.76,289.27,289.57,8808.0,289.62,289.76,289.27,289.57,8808.0
2025-02-27 14:15:00,289.68,289.74,288.99,289.16,11759.0,289.68,289.74,288.99,289.16,11759.0
2025-02-27 14:20:00,289.18,289.43,288.33,288.51,11065.0,289.18,289.43,288.33,288.51,11065.0
2025-02-27 14:25:00,288.5,288.54,287.97,287.97,10317.0,288.5,288.54,287.97,287.97,10317.0
2025-02-27 14:30:00,287.67,287.67,286.61,286.93,29895.0,287.67,287.67,286.61,286.93,29895.0
2025-02-27 14:35:00,287.22,287.59,286.73,286.94,36915.0,287.22,287.59,286.73,286.94,36915.0
2025-02-27 14:40:00,287.01,287.31,286.3,286.8,13207.0,287.01,287.31,286.3,286.8,13207.0
2025-02-27 14:45:00,286.71,287.27,286.45,286.5,6690.0,286.71,287.27,286.45,286.5,6690.0
2025-02-27 14:50:00,286.6,286.9,286.13,286.31,8693.0,286.6,286.9,286.13,286.31,8693.0
2025-02-27 14:55:00,286.21,286.99,286.01,286.02,27174.0,286.21,286.99,286.01,286.02,27174.0
2025-02-27 15:00:00,286.22,286.43,285.12,285.18,15315.0,286.22,286.43,285.12,285.18,15315.0
2025-02-27 15:05:00,285.41,285.41,284.75,284.95,8481.0,285.41,285.41,284.75,284.95,8481.0
2025-02-27 15:10:00,285.03,285.33,284.64,284.99,14661.0,285.03,285.33,284.64,284.99,14661.0
2025-02-27 15:15:00,285.14,285.29,284.26,284.29,11910.0,285.14,285.29,284.26,284.29,11910.0
2025-02-27 15:20:00,284.32,285.42,284.19,285.25,9868.0,284.32,285.42,284.19,285.25,9868.0
2025-02-27 15:25:00,285.33,285.66,284.55,284.57,9073.0,285.33,285.66,284.55,284.57,9073.0
2025-02-27 15:30:00,284.6,285.36,284.6,285.24,11486.0,284.6,285.36,284.6,285.24,11486.0
2025-02-27 15:35:00,285.16,285.55,285.0,285.15,18036.0,285.16,285.55,285.0,285.15,18036.0
2025-02-27 15:40:00,285.14,285.28,284.42,284.44,22032.0,285.14,285.28,284.42,284.44,22032.0
2025-02-27 15:45:00,284.31,284.5,283.86,284.0,66347.0,284.31,284.5,283.86,284.0,66347.0
2025-02-27 15:50:00,283.97,284.17,282.71,282.82,78282.0,283.97,284.17,282.71,282.82,78282.0
2025-02-27 15:55:00,282.48,283.17,282.31,282.38,155895.0,282.48,283.17,282.31,282.38,155895.0
2025-02-28 09:30:00,279.42,285.0,274.01,274.25,134222.0,279.42,285.0,274.01,274.25,134222.0
2025-02-28 09:35:00,274.62,277.08,271.51,273.65,87684.0,274.62,277.08,271.51,273.65,87684.0
2025-02-28 09:40:00,273.59,275.54,272.37,274.32,71117.0,273.59,275.54,272.37,274.32,71117.0
2025-02-28 09:45:00,274.06,276.04,272.6,273.56,91566.0,274.06,276.04,272.6,273.56,91566.0
2025-02-28 09:50:00,273.2,274.42,271.17,272.55,44281.0,273.2,274.42,271.17,272.55,44281.0
2025-02-28 09:55:00,272.17,274.89,271.17,274.0,39708.0,272.17,274.89,271.17,274.0,39708.0
2025-02-28 10:00:00,274.19,275.38,272.98,273.25,33428.0,274.19,275.38,272.98,273.25,33428.0
2025-02-28 10:05:00,273.25,274.27,272.84,273.95,12694.0,273.25,274.27,272.84,273.95,12694.0
2025-02-28 10:10:00,273.64,274.3,273.32,273.6,7912.0,273.64,274.3,273.32,273.6,7912.0
2025-02-28 10:15:00,273.62,273.7,272.01,272.5,17323.0,273.62,273.7,272.01,272.5,17323.0
2025-02-28 10:20:00,272.15,273.13,271.98,272.34,12758.0,272.15,273.13,271.98,272.34,12758.0
2025-02-28 10:25:00,272.19,273.62,272.18,273.11,11400.0,272.19,273.62,272.18,273.11,11400.0
2025-02-28 10:30:00,273.06,275.16,272.82,273.78,108459.0,273.06,275.16,272.82,273.78,108459.0
2025-02-28 10:35:00,273.57,273.67,272.34,273.27,78321.0,273.57,273.67,272.34,273.27,78321.0
2025-02-28 10:40:00,273.06,274.58,273.05,273.94,31023.0,273.06,274.58,273.05,273.94,31023.0
2025-02-28 10:45:00,273.94,274.57,272.0,272.0,24968.0,273.94,274.57,272.0,272.0,24968.0
2025-02-28 10:50:00,272.3,272.98,270.63,271.19,31289.0,272.3,272.98,270.63,271.19,31289.0
2025-02-28 10:55:00,270.84,272.2,270.11,271.62,50439.0,270.84,272.2,270.11,271.62,50439.0
2025-02-28 11:00:00,271.63,272.68,270.79,271.07,9126.0,271.63,272.68,270.79,271.07,9126.0
2025-02-28 11:05:00,271.23,271.37,269.54,269.55,20976.0,271.23,271.37,269.54,269.55,20976.0
2025-02-28 11:10:00,269.91,270.02,268.68,268.7,17780.0,269.91,270.02,268.68,268.7,17780.0
2025-02-28 11:15:00,268.99,270.74,268.0,270.48,65750.0,268.99,270.74,268.0,270.48,65750.0
2025-02-28 11:20:00,270.55,272.0,270.0,270.36,13665.0,270.55,272.0,270.0,270.36,13665.0
2025-02-28 11:25:00,270.42,270.76,270.02,270.46,6877.0,270.42,270.76,270.02,270.46,6877.0
2025-02-28 11:30:00,270.49,272.34,270.3,271.64,14775.0,270.49,272.34,270.3,271.64,14775.0
2025-02-28 11:35:00,271.68,271.74,270.62,270.8,4423.0,271.68,271.74,270.62,270.8,4423.0
2025-02-28 11:40:00,270.72,271.24,270.71,271.04,3900.0,270.72,271.24,270.71,271.04,3900.0
2025-02-28 11:45:00,271.05,272.06,271.01,271.64,20868.0,271.05,272.06,271.01,271.64,20868.0
2025-02-28 11:50:00,271.64,272.0,271.06,271.96,27242.0,271.64,272.0,271.06,271.96,27242.0
2025-02-28 11:55:00,271.92,272.47,271.32,271.79,29123.0,271.92,272.47,271.32,271.79,29123.0
2025-02-28 12:00:00,272.03,272.45,270.73,271.19,20483.0,272.03,272.45,270.73,271.19,20483.0
2025-02-28 12:05:00,271.19,271.87,270.79,271.65,25581.0,271.19,271.87,270.79,271.65,25581.0
2025-02-28 12:10:00,271.65,272.86,271.64,272.86,19491.0,271.65,272.86,271.64,272.86,19491.0
2025-02-28 12:15:00,272.75,272.91,271.79,272.13,20203.0,272.75,272.91,271.79,272.13,20203.0
2025-02-28 12:20:00,272.13,273.12,271.67,271.82,25814.0,272.13,273.12,271.67,271.82,25814.0
2025-02-28 12:25:00,271.82,272.24,271.14,271.82,11494.0,271.82,272.24,271.14,271.82,11494.0
2025-02-28 12:30:00,271.82,271.97,271.17,271.75,14345.0,271.82,271.97,271.17,271.75,14345.0
2025-02-28 12:35:00,271.73,271.98,271.18,271.82,13640.0,271.73,271.98,271.18,271.82,13640.0
2025-02-28 12:40:00,271.79,271.79,269.06,269.57,112403.0,271.79,271.79,269.06,269.57,112403.0
2025-02-28 12:45:00,269.61,269.73,268.06,268.07,59834.0,269.61,269.73,268.06,268.07,59834.0
2025-02-28 12:50:00,268.0,268.39,267.55,268.29,30543.0,268.0,268.39,267.55,268.29,30543.0
2025-02-28 12:55:00,268.22,268.81,268.01,268.04,34112.0,268.22,268.81,268.01,268.04,34112.0
2025-02-28 13:00:00,268.02,268.53,267.66,267.66,9671.0,268.02,268.53,267.66,267.66,9671.0
2025-02-28 13:05:00,267.66,268.22,267.44,267.73,12897.0,267.66,268.22,267.44,267.73,12897.0
2025-02-28 13:10:00,267.6,268.14,267.12,267.59,20546.0,267.6,268.14,267.12,267.59,20546.0
2025-02-28 13:15:00,267.64,269.0,267.64,268.3,9807.0,267.64,269.0,267.64,268.3,9807.0
2025-02-28 13:20:00,268.17,268.58,267.98,268.19,11241.0,268.17,268.58,267.98,268.19,11241.0
2025-02-28 13:25:00,268.23,269.44,268.04,269.31,25796.0,268.23,269.44,268.04,269.31,25796.0
2025-02-28 13:30:00,269.31,269.95,268.78,269.72,22532.0,269.31,269.95,268.78,269.72,22532.0
2025-02-28 13:35:00,269.88,270.32,269.53,270.32,21260.0,269.88,270.32,269.53,270.32,21260.0
2025-02-28 13:40:00,270.16,271.04,269.86,270.53,28621.0,270.16,271.04,269.86,270.53,28621.0
2025-02-28 13:45:00,270.56,270.56,269.5,269.88,17919.0,270.56,270.56,269.5,269.88,17919.0
2025-02-28 13:50:00,269.75,270.41,269.53,269.75,19387.0,269.75,270.41,269.53,269.75,19387.0
2025-02-28 13:55:00,269.92,269.92,268.6,268.97,12414.0,269.92,269.92,268.6,268.97,12414.0
2025-02-28 14:00:00,268.88,270.08,268.88,269.73,13367.0,268.88,270.08,268.88,269.73,13367.0
2025-02-28 14:05:00,269.63,269.89,269.06,269.21,13899.0,269.63,269.89,269.06,269.21,13899.0
2025-02-28 14:10:00,269.21,269.84,269.21,269.69,15287.0,269.21,269.84,269.21,269.69,15287.0
2025-02-28 14:15:00,269.84,270.35,269.56,270.35,8445.0,269.84,270.35,269.56,270.35,8445.0
2025-02-28 14:20:00,270.35,270.36,269.34,269.66,6143.0,270.35,270.36,269.34,269.66,6143.0
2025-02-28 14:25:00,269.87,270.12,269.63,269.88,5577.0,269.87,270.12,269.63,269.88,5577.0
2025-02-28 14:30:00,269.65,270.54,269.65,270.05,9574.0,269.65,270.54,269.65,270.05,9574.0
2025-02-28 14:35:00,270.17,270.62,270.03,270.38,7926.0,270.17,270.62,270.03,270.38,7926.0
2025-02-28 14:40:00,270.45,270.63,270.02,270.1,7900.0,270.45,270.63,270.02,270.1,7900.0
2025-02-28 14:45:00,270.21,270.21,269.71,269.77,5583.0,270.21,270.21,269.71,269.77,5583.0
2025-02-28 14:50:00,269.84,269.99,269.27,269.5,8003.0,269.84,269.99,269.27,269.5,8003.0
2025-02-28 14:55:00,269.57,270.12,268.64,270.0,11095.0,269.57,270.12,268.64,270.0,11095.0
2025-02-28 15:00:00,269.88,270.31,269.85,270.31,6650.0,269.88,270.31,269.85,270.31,6650.0
2025-02-28 15:05:00,270.08,270.65,270.04,270.6,8940.0,270.08,270.65,270.04,270.6,8940.0
2025-02-28 15:10:00,270.52,270.7,269.91,270.15,12143.0,270.52,270.7,269.91,270.15,12143.0
2025-02-28 15:15:00,270.34,270.98,270.14,270.97,12191.0,270.34,270.98,270.14,270.97,12191.0
2025-02-28 15:20:00,270.84,270.96,269.95,270.13,12624.0,270.84,270.96,269.95,270.13,12624.0
2025-02-28 15:25:00,270.48,271.09,270.32,270.75,12558.0,270.48,271.09,270.32,270.75,12558.0
2025-02-28 15:30:00,270.75,270.75,269.57,269.6,27778.0,270.75,270.75,269.57,269.6,27778.0
2025-02-28 15:35:00,269.49,269.66,269.3,269.42,11580.0,269.49,269.66,269.3,269.42,11580.0
2025-02-28 15:40:00,269.44,270.19,269.43,269.92,25777.0,269.44,270.19,269.43,269.92,25777.0
2025-02-28 15:45:00,269.85,270.38,269.62,270.28,33246.0,269.85,270.38,269.62,270.28,33246.0
2025-02-28 15:50:00,270.36,273.05,270.36,272.81,85734.0,270.36,273.05,270.36,272.81,85734.0
2025-02-28 15:55:00,272.89,275.14,272.89,274.34,287296.0,272.89,275.14,272.89,274.34,287296.0
2025-03-03 09:30:00,278.26,279.37,276.5,278.12,62337.0,278.26,279.37,276.5,278.12,62337.0
2025-03-03 09:35:00,277.98,279.05,276.11,277.65,16137.0,277.98,279.05,276.11,277.65,16137.0
2025-03-03 09:40:00,278.2,278.97,276.91,277.41,34647.0,278.2,278.97,276.91,277.41,34647.0
2025-03-03 09:45:00,278.8,280.1,278.57,278.84,22719.0,278.8,280.1,278.57,278.84,22719.0
2025-03-03 09:50:00,278.9,280.46,278.89,279.39,21500.0,278.9,280.46,278.89,279.39,21500.0
2025-03-03 09:55:00,279.61,279.69,277.04,277.04,20117.0,279.61,279.69,277.04,277.04,20117.0
2025-03-03 10:00:00,277.37,278.95,276.09,278.93,9540.0,277.37,278.95,276.09,278.93,9540.0
2025-03-03 10:05:00,278.79,278.86,277.13,277.48,9871.0,278.79,278.86,277.13,277.48,9871.0
2025-03-03 10:10:00,277.11,278.65,277.11,277.53,9276.0,277.11,278.65,277.11,277.53,9276.0
2025-03-03 10:15:00,277.53,277.99,276.2,277.69,13929.0,277.53,277.99,276.2,277.69,13929.0
2025-03-03 10:20:00,277.71,279.4,277.71,278.83,3889.0,277.71,279.4,277.71,278.83,3889.0
2025-03-03 10:25:00,278.94,279.07,278.26,279.07,5152.0,278.94,279.07,278.26,279.07,5152.0
2025-03-03 10:30:00,279.08,279.46,278.09,278.24,6874.0,279.08,279.46,278.09,278.24,6874.0
2025-03-03 10:35:00,278.24,278.6,277.65,278.6,4753.0,278.24,278.6,277.65,278.6,4753.0
2025-03-03 10:40:00,278.34,279.52,278.25,279.45,10589.0,278.34,279.52,278.25,279.45,10589.0
2025-03-03 10:45:00,279.26,279.38,278.5,278.62,6707.0,279.26,279.38,278.5,278.62,6707.0
2025-03-03 10:50:00,278.78,279.51,278.26,279.26,4841.0,278.78,279.51,278.26,279.26,4841.0
2025-03-03 10:55:00,279.41,279.41,278.38,278.38,7704.0,279.41,279.41,278.38,278.38,7704.0
2025-03-03 11:00:00,278.55,279.45,278.54,278.63,3549.0,278.55,279.45,278.54,278.63,3549.0
2025-03-03 11:05:00,278.49,278.64,277.86,278.4,9716.0,278.49,278.64,277.86,278.4,9716.0
2025-03-03 11:10:00,278.62,279.45,278.47,279.22,33194.0,278.62,279.45,278.47,279.22,33194.0
2025-03-03 11:15:00,278.93,279.01,278.16,278.92,6590.0,278.93,279.01,278.16,278.92,6590.0
2025-03-03 11:20:00,278.68,279.35,278.59,279.12,4936.0,278.68,279.35,278.59,279.12,4936.0
2025-03-03 11:25:00,279.1,279.11,277.69,278.0,5064.0,279.1,279.11,277.69,278.0,5064.0
2025-03-03 11:30:00,277.97,278.43,277.86,278.28,7728.0,277.97,278.43,277.86,278.28,7728.0
2025-03-03 11:35:00,278.28,278.53,277.79,278.19,3269.0,278.28,278.53,277.79,278.19,3269.0
2025-03-03 11:40:00,277.98,278.26,277.87,277.87,2599.0,277.98,278.26,277.87,277.87,2599.0
2025-03-03 11:45:00,277.96,278.71,277.92,278.64,5500.0,277.96,278.71,277.92,278.64,5500.0
2025-03-03 11:50:00,278.78,279.8,278.77,279.4,7378.0,278.78,279.8,278.77,279.4,7378.0
2025-03-03 11:55:00,279.52,279.89,279.38,279.61,1400.0,279.52,279.89,279.38,279.61,1400.0
2025-03-03 12:00:00,279.38,279.51,279.04,279.22,5331.0,279.38,279.51,279.04,279.22,5331.0
2025-03-03 12:05:00,279.22,279.81,279.21,279.32,7561.0,279.22,279.81,279.21,279.32,7561.0
2025-03-03 12:10:00,279.44,280.0,279.31,279.75,3983.0,279.44,280.0,279.31,279.75,3983.0
2025-03-03 12:15:00,279.75,280.19,279.55,280.1,1860.0,279.75,280.19,279.55,280.1,1860.0
2025-03-03 12:20:00,280.1,280.22,279.89,280.12,4222.0,280.1,280.22,279.89,280.12,4222.0
2025-03-03 12:25:00,280.14,280.22,279.71,280.22,8259.0,280.14,280.22,279.71,280.22,8259.0
2025-03-03 12:30:00,280.36,280.4,279.78,279.78,3408.0,280.36,280.4,279.78,279.78,3408.0
2025-03-03 12:35:00,279.93,280.14,279.58,279.69,4104.0,279.93,280.14,279.58,279.69,4104.0
2025-03-03 12:40:00,279.79,280.27,279.62,279.62,4833.0,279.79,280.27,279.62,279.62,4833.0
2025-03-03 12:45:00,279.72,280.12,279.11,280.11,4495.0,279.72,280.12,279.11,280.11,4495.0
2025-03-03 12:50:00,279.79,279.8,279.02,279.02,5667.0,279.79,279.8,279.02,279.02,5667.0
2025-03-03 12:55:00,279.07,279.16,278.51,278.94,6037.0,279.07,279.16,278.51,278.94,6037.0
2025-03-03 13:00:00,278.95,279.08,278.76,278.76,4117.0,278.95,279.08,278.76,278.76,4117.0
2025-03-03 13:05:00,278.76,278.76,278.06,278.06,2101.0,278.76,278.76,278.06,278.06,2101.0
2025-03-03 13:10:00,277.84,277.89,277.33,277.36,5502.0,277.84,277.89,277.33,277.36,5502.0
2025-03-03 13:15:00,277.52,277.79,277.28,277.4,3560.0,277.52,277.79,277.28,277.4,3560.0
2025-03-03 13:20:00,277.32,277.92,277.27,277.92,6622.0,277.32,277.92,277.27,277.92,6622.0
2025-03-03 13:25:00,277.86,277.86,276.94,277.25,5757.0,277.86,277.86,276.94,277.25,5757.0
2025-03-03 13:30:00,277.1,277.4,276.65,276.91,5449.0,277.1,277.4,276.65,276.91,5449.0
2025-03-03 13:35:00,276.99,277.12,276.19,276.19,12482.0,276.99,277.12,276.19,276.19,12482.0
2025-03-03 13:40:00,276.19,276.91,276.19,276.54,9602.0,276.19,276.91,276.19,276.54,9602.0
2025-03-03 13:45:00,276.65,278.4,276.65,277.82,13040.0,276.65,278.4,276.65,277.82,13040.0
2025-03-03 13:50:00,277.82,278.27,277.47,277.47,8136.0,277.82,278.27,277.47,277.47,8136.0
2025-03-03 13:55:00,277.36,277.59,277.22,277.57,5324.0,277.36,277.59,277.22,277.57,5324.0
2025-03-03 14:00:00,277.34,277.97,277.33,277.73,3222.0,277.34,277.97,277.33,277.73,3222.0
2025-03-03 14:05:00,277.48,278.18,277.45,278.13,3553.0,277.48,278.18,277.45,278.13,3553.0
2025-03-03 14:10:00,277.85,277.98,277.61,277.76,7478.0,277.85,277.98,277.61,277.76,7478.0
2025-03-03 14:15:00,277.71,277.97,277.41,277.74,5251.0,277.71,277.97,277.41,277.74,5251.0
2025-03-03 14:20:00,277.63,277.74,277.35,277.57,7069.0,277.63,277.74,277.35,277.57,7069.0
2025-03-03 14:25:00,277.55,277.55,277.09,277.24,5611.0,277.55,277.55,277.09,277.24,5611.0
2025-03-03 14:30:00,277.35,278.02,277.27,277.28,9246.0,277.35,278.02,277.27,277.28,9246.0
2025-03-03 14:35:00,277.28,277.38,276.87,276.94,4419.0,277.28,277.38,276.87,276.94,4419.0
2025-03-03 14:40:00,277.26,277.96,277.25,277.37,7826.0,277.26,277.96,277.25,277.37,7826.0
2025-03-03 14:45:00,277.15,277.42,276.76,276.76,5454.0,277.15,277.42,276.76,276.76,5454.0
2025-03-03 14:50:00,276.85,277.01,275.52,275.76,10502.0,276.85,277.01,275.52,275.76,10502.0
2025-03-03 14:55:00,275.79,276.25,275.38,275.58,8317.0,275.79,276.25,275.38,275.58,8317.0
2025-03-03 15:00:00,275.56,275.56,274.1,274.24,16239.0,275.56,275.56,274.1,274.24,16239.0
2025-03-03 15:05:00,274.25,274.51,273.26,273.45,28201.0,274.25,274.51,273.26,273.45,28201.0
2025-03-03 15:10:00,273.61,273.61,272.54,273.08,14685.0,273.61,273.61,272.54,273.08,14685.0
2025-03-03 15:15:00,273.06,273.3,272.41,272.47,22056.0,273.06,273.3,272.41,272.47,22056.0
2025-03-03 15:20:00,272.2,272.67,271.59,271.59,16247.0,272.2,272.67,271.59,271.59,16247.0
2025-03-03 15:25:00,271.61,271.82,270.96,271.1,22003.0,271.61,271.82,270.96,271.1,22003.0
2025-03-03 15:30:00,271.11,271.85,271.11,271.2,15380.0,271.11,271.85,271.11,271.2,15380.0
2025-03-03 15:35:00,271.23,271.58,270.81,271.13,14973.0,271.23,271.58,270.81,271.13,14973.0
2025-03-03 15:40:00,271.21,271.33,270.61,271.01,44562.0,271.21,271.33,270.61,271.01,44562.0
2025-03-03 15:45:00,270.88,271.89,270.87,271.74,33242.0,270.88,271.89,270.87,271.74,33242.0
2025-03-03 15:50:00,271.59,272.32,271.28,272.0,53992.0,271.59,272.32,271.28,272.0,53992.0
2025-03-03 15:55:00,272.22,272.22,271.54,272.04,113668.0,272.22,272.22,271.54,272.04,113668.0
2025-03-04 09:30:00,271.04,271.04,267.5,267.5,50975.0,271.04,271.04,267.5,267.5,50975.0
2025-03-04 09:35:00,267.29,268.99,266.61,267.75,46107.0,267.29,268.99,266.61,267.75,46107.0
2025-03-04 09:40:00,267.75,267.75,265.55,266.35,39489.0,267.75,267.75,265.55,266.35,39489.0
2025-03-04 09:45:00,266.53,267.14,265.73,265.75,14129.0,266.53,267.14,265.73,265.75,14129.0
2025-03-04 09:50:00,265.82,265.83,263.81,264.07,40192.0,265.82,265.83,263.81,264.07,40192.0
2025-03-04 09:55:00,264.12,264.7,263.78,263.8,36331.0,264.12,264.7,263.78,263.8,36331.0
2025-03-04 10:00:00,263.65,265.1,263.49,264.83,53427.0,263.65,265.1,263.49,264.83,53427.0
2025-03-04 10:05:00,264.8,265.35,264.09,264.19,11823.0,264.8,265.35,264.09,264.19,11823.0
2025-03-04 10:10:00,264.19,265.23,263.8,264.44,11873.0,264.19,265.23,263.8,264.44,11873.0
2025-03-04 10:15:00,264.19,264.56,263.6,263.82,11731.0,264.19,264.56,263.6,263.82,11731.0
2025-03-04 10:20:00,263.82,263.94,262.8,263.31,14155.0,263.82,263.94,262.8,263.31,14155.0
2025-03-04 10:25:00,263.25,264.47,262.91,264.4,31002.0,263.25,264.47,262.91,264.4,31002.0
2025-03-04 10:30:00,264.4,265.57,264.35,265.06,27122.0,264.4,265.57,264.35,265.06,27122.0
2025-03-04 10:35:00,265.06,265.54,264.98,265.37,21537.0,265.06,265.54,264.98,265.37,21537.0
2025-03-04 10:40:00,265.24,265.84,264.9,265.68,14370.0,265.24,265.84,264.9,265.68,14370.0
2025-03-04 10:45:00,265.75,266.26,265.19,265.76,9897.0,265.75,266.26,265.19,265.76,9897.0
2025-03-04 10:50:00,265.83,265.83,264.62,264.84,44094.0,265.83,265.83,264.62,264.84,44094.0
2025-03-04 10:55:00,264.84,265.01,264.45,264.75,11592.0,264.84,265.01,264.45,264.75,11592.0
2025-03-04 11:00:00,264.51,265.24,264.28,264.88,14549.0,264.51,265.24,264.28,264.88,14549.0
2025-03-04 11:05:00,264.84,264.98,264.47,264.62,24225.0,264.84,264.98,264.47,264.62,24225.0
2025-03-04 11:10:00,264.81,265.78,264.72,265.6,10351.0,264.81,265.78,264.72,265.6,10351.0
2025-03-04 11:15:00,265.6,265.71,264.61,264.78,14314.0,265.6,265.71,264.61,264.78,14314.0
2025-03-04 11:20:00,264.86,265.22,264.44,264.44,12497.0,264.86,265.22,264.44,264.44,12497.0
2025-03-04 11:25:00,264.44,264.6,263.76,264.02,17047.0,264.44,264.6,263.76,264.02,17047.0
2025-03-04 11:30:00,264.15,264.72,264.15,264.52,30052.0,264.15,264.72,264.15,264.52,30052.0
2025-03-04 11:35:00,264.46,264.74,263.83,264.03,11624.0,264.46,264.74,263.83,264.03,11624.0
2025-03-04 11:40:00,263.93,264.95,263.92,264.63,6102.0,263.93,264.95,263.92,264.63,6102.0
2025-03-04 11:45:00,264.63,265.35,264.47,265.35,4895.0,264.63,265.35,264.47,265.35,4895.0
2025-03-04 11:50:00,265.46,266.05,265.0,265.89,7729.0,265.46,266.05,265.0,265.89,7729.0
2025-03-04 11:55:00,265.86,265.98,265.19,265.33,9087.0,265.86,265.98,265.19,265.33,9087.0
2025-03-04 12:00:00,265.39,265.52,265.16,265.16,3372.0,265.39,265.52,265.16,265.16,3372.0
2025-03-04 12:05:00,265.12,265.12,264.47,264.75,5890.0,265.12,265.12,264.47,264.75,5890.0
2025-03-04 12:10:00,264.75,265.36,264.75,265.36,5844.0,264.75,265.36,264.75,265.36,5844.0
2025-03-04 12:15:00,265.32,265.95,265.32,265.74,22502.0,265.32,265.95,265.32,265.74,22502.0
2025-03-04 12:20:00,265.74,266.53,265.74,266.29,5831.0,265.74,266.53,265.74,266.29,5831.0
2025-03-04 12:25:00,266.22,267.41,266.22,267.11,5411.0,266.22,267.41,266.22,267.11,5411.0
2025-03-04 12:30:00,266.89,266.99,266.39,266.85,9844.0,266.89,266.99,266.39,266.85,9844.0
2025-03-04 12:35:00,267.0,267.25,266.84,266.85,5335.0,267.0,267.25,266.84,266.85,5335.0
2025-03-04 12:40:00,266.91,267.1,266.57,266.86,3947.0,266.91,267.1,266.57,266.86,3947.0
2025-03-04 12:45:00,266.81,267.19,266.73,266.86,2970.0,266.81,267.19,266.73,266.86,2970.0
2025-03-04 12:50:00,266.68,266.68,266.08,266.61,4071.0,266.68,266.68,266.08,266.61,4071.0
2025-03-04 12:55:00,266.28,266.28,265.69,265.69,19529.0,266.28,266.28,265.69,265.69,19529.0
2025-03-04 13:00:00,266.25,266.93,266.09,266.61,2577.0,266.25,266.93,266.09,266.61,2577.0
2025-03-04 13:05:00,266.77,267.33,266.63,267.31,2836.0,266.77,267.33,266.63,267.31,2836.0
2025-03-04 13:10:00,267.67,268.24,267.67,268.13,3561.0,267.67,268.24,267.67,268.13,3561.0
2025-03-04 13:15:00,268.12,268.12,267.02,267.26,4965.0,268.12,268.12,267.02,267.26,4965.0
2025-03-04 13:20:00,267.16,267.16,266.76,267.1,2701.0,267.16,267.16,266.76,267.1,2701.0
2025-03-04 13:25:00,266.92,267.1,266.57,266.84,4492.0,266.92,267.1,266.57,266.84,4492.0
2025-03-04 13:30:00,266.63,267.19,266.6,267.13,3673.0,266.63,267.19,266.6,267.13,3673.0
2025-03-04 13:35:00,266.92,267.17,266.63,267.17,4749.0,266.92,267.17,266.63,267.17,4749.0
2025-03-04 13:40:00,267.16,267.78,267.02,267.48,5033.0,267.16,267.78,267.02,267.48,5033.0
2025-03-04 13:45:00,267.51,267.86,267.31,267.31,3489.0,267.51,267.86,267.31,267.31,3489.0
2025-03-04 13:50:00,267.23,267.84,267.22,267.84,2295.0,267.23,267.84,267.22,267.84,2295.0
2025-03-04 13:55:00,268.04,268.32,267.96,268.31,6026.0,268.04,268.32,267.96,268.31,6026.0
2025-03-04 14:00:00,268.31,269.16,268.31,269.16,4398.0,268.31,269.16,268.31,269.16,4398.0
2025-03-04 14:05:00,269.03,269.62,268.87,269.33,5246.0,269.03,269.62,268.87,269.33,5246.0
2025-03-04 14:10:00,269.21,269.46,269.0,269.46,4836.0,269.21,269.46,269.0,269.46,4836.0
2025-03-04 14:15:00,269.63,269.72,269.38,269.48,3525.0,269.63,269.72,269.38,269.48,3525.0
2025-03-04 14:20:00,269.39,270.06,269.39,269.74,3971.0,269.39,270.06,269.39,269.74,3971.0
2025-03-04 14:25:00,269.92,270.21,269.7,269.7,2435.0,269.92,270.21,269.7,269.7,2435.0
2025-03-04 14:30:00,269.85,269.85,269.41,269.57,1400.0,269.85,269.85,269.41,269.57,1400.0
2025-03-04 14:35:00,269.56,270.0,269.32,270.0,3291.0,269.56,270.0,269.32,270.0,3291.0
2025-03-04 14:40:00,270.1,270.16,269.61,270.16,1900.0,270.1,270.16,269.61,270.16,1900.0
2025-03-04 14:45:00,270.02,270.37,269.74,269.79,4081.0,270.02,270.37,269.74,269.79,4081.0
2025-03-04 14:50:00,270.13,270.33,269.96,270.1,3541.0,270.13,270.33,269.96,270.1,3541.0
2025-03-04 14:55:00,270.24,270.25,269.96,270.25,3650.0,270.24,270.25,269.96,270.25,3650.0
2025-03-04 15:00:00,270.28,270.41,269.74,269.87,8662.0,270.28,270.41,269.74,269.87,8662.0
2025-03-04 15:05:00,269.73,270.26,269.73,270.21,3572.0,269.73,270.26,269.73,270.21,3572.0
2025-03-04 15:10:00,270.02,270.44,270.02,270.37,3686.0,270.02,270.44,270.02,270.37,3686.0
2025-03-04 15:15:00,270.32,270.32,269.95,270.1,7994.0,270.32,270.32,269.95,270.1,7994.0
2025-03-04 15:20:00,270.18,270.87,270.17,270.87,14675.0,270.18,270.87,270.17,270.87,14675.0
2025-03-04 15:25:00,270.76,270.84,269.9,269.93,11642.0,270.76,270.84,269.9,269.93,11642.0
2025-03-04 15:30:00,269.8,269.86,268.31,268.31,32413.0,269.8,269.86,268.31,268.31,32413.0
2025-03-04 15:35:00,268.42,269.01,268.12,268.42,17772.0,268.42,269.01,268.12,268.42,17772.0
2025-03-04 15:40:00,268.26,268.4,267.63,268.04,6093.0,268.26,268.4,267.63,268.04,6093.0
2025-03-04 15:45:00,268.32,268.32,267.47,267.58,8735.0,268.32,268.32,267.47,267.58,8735.0
2025-03-04 15:50:00,267.42,267.42,266.0,267.21,36104.0,267.42,267.42,266.0,267.21,36104.0
2025-03-04 15:55:00,267.59,268.02,267.22,267.31,74379.0,267.59,268.02,267.22,267.31,74379.0
2025-03-05 09:30:00,265.69,266.5,264.72,265.67,22944.0,265.69,266.5,264.72,265.67,22944.0
2025-03-05 09:35:00,265.84,265.84,263.29,264.45,4971.0,265.84,265.84,263.29,264.45,4971.0
2025-03-05 09:40:00,264.66,265.42,263.72,263.72,4934.0,264.66,265.42,263.72,263.72,4934.0
2025-03-05 09:45:00,264.05,265.35,263.82,264.97,14248.0,264.05,265.35,263.82,264.97,14248.0
2025-03-05 09:50:00,265.22,265.82,264.96,265.09,7641.0,265.22,265.82,264.96,265.09,7641.0
2025-03-05 09:55:00,265.67,265.98,264.75,265.03,5148.0,265.67,265.98,264.75,265.03,5148.0
2025-03-05 10:00:00,264.94,266.61,264.94,265.96,4876.0,264.94,266.61,264.94,265.96,4876.0
2025-03-05 10:05:00,265.9,266.6,265.69,265.74,4437.0,265.9,266.6,265.69,265.74,4437.0
2025-03-05 10:10:00,265.61,266.07,265.29,265.61,6520.0,265.61,266.07,265.29,265.61,6520.0
2025-03-05 10:15:00,265.61,266.0,265.19,265.67,6719.0,265.61,266.0,265.19,265.67,6719.0
2025-03-05 10:20:00,265.77,265.89,264.96,265.35,4910.0,265.77,265.89,264.96,265.35,4910.0
2025-03-05 10:25:00,265.31,265.51,264.77,264.86,2148.0,265.31,265.51,264.77,264.86,2148.0
2025-03-05 10:30:00,265.0,265.42,264.67,265.15,5160.0,265.0,265.42,264.67,265.15,5160.0
2025-03-05 10:35:00,265.02,265.81,264.61,265.81,6597.0,265.02,265.81,264.61,265.81,6597.0
2025-03-05 10:40:00,265.34,265.34,264.9,265.18,1900.0,265.34,265.34,264.9,265.18,1900.0
2025-03-05 10:45:00,265.02,265.26,264.06,264.06,1999.0,265.02,265.26,264.06,264.06,1999.0
2025-03-05 10:50:00,264.3,265.29,264.3,265.18,2314.0,264.3,265.29,264.3,265.18,2314.0
2025-03-05 10:55:00,265.17,265.59,264.97,264.97,2717.0,265.17,265.59,264.97,264.97,2717.0
2025-03-05 11:00:00,265.08,265.11,264.27,264.51,4215.0,265.08,265.11,264.27,264.51,4215.0
2025-03-05 11:05:00,264.63,264.73,264.02,264.26,4279.0,264.63,264.73,264.02,264.26,4279.0
2025-03-05 11:10:00,264.12,264.19,263.4,263.67,6367.0,264.12,264.19,263.4,263.67,6367.0
2025-03-05 11:15:00,263.72,263.72,263.03,263.03,1600.0,263.72,263.72,263.03,263.03,1600.0
2025-03-05 11:20:00,263.1,263.29,262.9,263.13,10039.0,263.1,263.29,262.9,263.13,10039.0
2025-03-05 11:25:00,263.33,263.44,262.96,263.34,14179.0,263.33,263.44,262.96,263.34,14179.0
2025-03-05 11:30:00,263.23,263.27,262.83,262.94,6166.0,263.23,263.27,262.83,262.94,6166.0
2025-03-05 11:35:00,262.92,263.54,262.91,263.43,5517.0,262.92,263.54,262.91,263.43,5517.0
2025-03-05 11:40:00,263.29,263.29,262.89,263.04,4144.0,263.29,263.29,262.89,263.04,4144.0
2025-03-05 11:45:00,263.13,263.76,262.96,263.5,3715.0,263.13,263.76,262.96,263.5,3715.0
2025-03-05 11:50:00,263.49,263.49,262.72,263.09,3450.0,263.49,263.49,262.72,263.09,3450.0
2025-03-05 11:55:00,263.29,264.43,263.15,263.98,5397.0,263.29,264.43,263.15,263.98,5397.0
2025-03-05 12:00:00,263.96,264.55,263.91,264.0,4982.0,263.96,264.55,263.91,264.0,4982.0
2025-03-05 12:05:00,263.82,264.04,263.74,263.98,5622.0,263.82,264.04,263.74,263.98,5622.0
2025-03-05 12:10:00,264.1,264.1,263.56,263.65,2244.0,264.1,264.1,263.56,263.65,2244.0
2025-03-05 12:15:00,263.76,264.18,263.75,264.15,1467.0,263.76,264.18,263.75,264.15,1467.0
2025-03-05 12:20:00,263.95,264.48,263.94,264.41,4541.0,263.95,264.48,263.94,264.41,4541.0
2025-03-05 12:25:00,264.4,264.7,264.2,264.69,3125.0,264.4,264.7,264.2,264.69,3125.0
2025-03-05 12:30:00,264.69,265.03,264.69,265.01,2085.0,264.69,265.03,264.69,265.01,2085.0
2025-03-05 12:35:00,265.01,265.5,264.85,265.32,5265.0,265.01,265.5,264.85,265.32,5265.0
2025-03-05 12:40:00,265.32,265.52,265.17,265.31,4821.0,265.32,265.52,265.17,265.31,4821.0
2025-03-05 12:45:00,265.21,265.4,264.92,265.35,15639.0,265.21,265.4,264.92,265.35,15639.0
2025-03-05 12:50:00,265.49,266.21,265.49,266.21,2702.0,265.49,266.21,265.49,266.21,2702.0
2025-03-05 12:55:00,265.94,266.38,265.75,266.05,6395.0,265.94,266.38,265.75,266.05,6395.0
2025-03-05 13:00:00,266.2,266.42,266.16,266.39,9099.0,266.2,266.42,266.16,266.39,9099.0
2025-03-05 13:05:00,266.43,266.78,265.31,265.41,13910.0,266.43,266.78,265.31,265.41,13910.0
2025-03-05 13:10:00,265.33,265.91,265.33,265.68,1642.0,265.33,265.91,265.33,265.68,1642.0
2025-03-05 13:15:00,265.6,266.08,265.6,265.91,3961.0,265.6,266.08,265.6,265.91,3961.0
2025-03-05 13:20:00,266.08,266.14,265.51,265.78,5209.0,266.08,266.14,265.51,265.78,5209.0
2025-03-05 13:25:00,265.93,265.93,265.35,265.59,3141.0,265.93,265.93,265.35,265.59,3141.0
2025-03-05 13:30:00,265.43,265.62,264.76,265.1,6347.0,265.43,265.62,264.76,265.1,6347.0
2025-03-05 13:35:00,265.06,265.78,265.03,265.71,3698.0,265.06,265.78,265.03,265.71,3698.0
2025-03-05 13:40:00,265.5,265.59,264.83,265.22,3753.0,265.5,265.59,264.83,265.22,3753.0
2025-03-05 13:45:00,265.47,265.94,265.39,265.67,3320.0,265.47,265.94,265.39,265.67,3320.0
2025-03-05 13:50:00,265.62,265.92,265.49,265.57,8216.0,265.62,265.92,265.49,265.57,8216.0
2025-03-05 13:55:00,265.56,266.11,265.56,266.08,8673.0,265.56,266.11,265.56,266.08,8673.0
2025-03-05 14:00:00,266.18,266.7,266.03,266.65,5304.0,266.18,266.7,266.03,266.65,5304.0
2025-03-05 14:05:00,266.5,267.45,266.5,267.45,11416.0,266.5,267.45,266.5,267.45,11416.0
2025-03-05 14:10:00,267.5,268.14,267.41,268.14,12397.0,267.5,268.14,267.41,268.14,12397.0
2025-03-05 14:15:00,268.34,268.34,267.66,267.91,13834.0,268.34,268.34,267.66,267.91,13834.0
2025-03-05 14:20:00,267.47,267.8,267.2,267.63,6109.0,267.47,267.8,267.2,267.63,6109.0
2025-03-05 14:25:00,267.62,267.63,267.16,267.23,8341.0,267.62,267.63,267.16,267.23,8341.0
2025-03-05 14:30:00,267.23,267.47,267.06,267.21,7513.0,267.23,267.47,267.06,267.21,7513.0
2025-03-05 14:35:00,267.4,267.4,266.87,267.32,6746.0,267.4,267.4,266.87,267.32,6746.0
2025-03-05 14:40:00,267.41,267.54,267.12,267.12,1757.0,267.41,267.54,267.12,267.12,1757.0
2025-03-05 14:45:00,267.12,267.92,267.12,267.92,4518.0,267.12,267.92,267.12,267.92,4518.0
2025-03-05 14:50:00,267.79,268.1,267.64,267.82,9078.0,267.79,268.1,267.64,267.82,9078.0
2025-03-05 14:55:00,267.84,268.09,267.47,267.47,10071.0,267.84,268.09,267.47,267.47,10071.0
2025-03-05 15:00:00,267.49,268.39,267.44,268.21,23225.0,267.49,268.39,267.44,268.21,23225.0
2025-03-05 15:05:00,268.1,268.68,268.0,268.58,5450.0,268.1,268.68,268.0,268.58,5450.0
2025-03-05 15:10:00,268.51,268.75,268.29,268.5,6870.0,268.51,268.75,268.29,268.5,6870.0
2025-03-05 15:15:00,268.56,268.56,267.36,267.71,9906.0,268.56,268.56,267.36,267.71,9906.0
2025-03-05 15:20:00,267.8,268.18,267.32,267.72,13799.0,267.8,268.18,267.32,267.72,13799.0
2025-03-05 15:25:00,267.85,268.31,267.76,268.14,10341.0,267.85,268.31,267.76,268.14,10341.0
2025-03-05 15:30:00,268.18,268.18,267.48,267.8,11330.0,268.18,268.18,267.48,267.8,11330.0
2025-03-05 15:35:00,267.8,268.14,267.53,267.92,16329.0,267.8,268.14,267.53,267.92,16329.0
2025-03-05 15:40:00,267.92,267.92,267.61,267.8,14898.0,267.92,267.92,267.61,267.8,14898.0
2025-03-05 15:45:00,267.79,267.8,266.96,266.96,31451.0,267.79,267.8,266.96,266.96,31451.0
2025-03-05 15:50:00,267.05,267.55,266.21,267.26,56885.0,267.05,267.55,266.21,267.26,56885.0
2025-03-05 15:55:00,267.12,267.49,266.81,267.13,99444.0,267.12,267.49,266.81,267.13,99444.0
2025-03-06 09:30:00,262.41,263.42,261.65,263.42,21406.0,262.41,263.42,261.65,263.42,21406.0
2025-03-06 09:35:00,263.12,263.68,261.95,262.22,21009.0,263.12,263.68,261.95,262.22,21009.0
2025-03-06 09:40:00,262.44,262.44,261.43,261.96,11729.0,262.44,262.44,261.43,261.96,11729.0
2025-03-06 09:45:00,261.97,262.26,261.51,262.02,4632.0,261.97,262.26,261.51,262.02,4632.0
2025-03-06 09:50:00,261.93,263.02,261.93,262.5,14170.0,261.93,263.02,261.93,262.5,14170.0
2025-03-06 09:55:00,262.24,262.73,261.98,262.2,7534.0,262.24,262.73,261.98,262.2,7534.0
2025-03-06 10:00:00,262.47,264.21,261.93,264.15,9629.0,262.47,264.21,261.93,264.15,9629.0
2025-03-06 10:05:00,264.15,264.98,264.14,264.49,11133.0,264.15,264.98,264.14,264.49,11133.0
2025-03-06 10:10:00,264.35,264.7,264.19,264.7,13243.0,264.35,264.7,264.19,264.7,13243.0
2025-03-06 10:15:00,264.58,265.2,264.31,265.19,12241.0,264.58,265.2,264.31,265.19,12241.0
2025-03-06 10:20:00,265.06,265.57,264.84,265.28,11403.0,265.06,265.57,264.84,265.28,11403.0
2025-03-06 10:25:00,265.05,265.45,264.71,265.38,7668.0,265.05,265.45,264.71,265.38,7668.0
2025-03-06 10:30:00,265.14,265.39,264.88,265.33,5335.0,265.14,265.39,264.88,265.33,5335.0
2025-03-06 10:35:00,265.13,266.0,264.86,266.0,8473.0,265.13,266.0,264.86,266.0,8473.0
2025-03-06 10:40:00,265.95,266.25,265.66,266.25,38582.0,265.95,266.25,265.66,266.25,38582.0
2025-03-06 10:45:00,266.11,266.5,265.5,265.71,4987.0,266.11,266.5,265.5,265.71,4987.0
2025-03-06 10:50:00,265.48,265.64,264.76,264.76,5981.0,265.48,265.64,264.76,264.76,5981.0
2025-03-06 10:55:00,264.79,265.61,264.55,265.61,11346.0,264.79,265.61,264.55,265.61,11346.0
2025-03-06 11:00:00,265.8,265.8,265.13,265.4,13000.0,265.8,265.8,265.13,265.4,13000.0
2025-03-06 11:05:00,265.47,265.9,265.19,265.88,7108.0,265.47,265.9,265.19,265.88,7108.0
2025-03-06 11:10:00,265.92,266.12,265.43,265.64,4844.0,265.92,266.12,265.43,265.64,4844.0
2025-03-06 11:15:00,265.67,265.9,265.22,265.51,5403.0,265.67,265.9,265.22,265.51,5403.0
2025-03-06 11:20:00,265.49,265.59,264.71,265.4,8804.0,265.49,265.59,264.71,265.4,8804.0
2025-03-06 11:25:00,265.49,265.63,264.48,265.47,14227.0,265.49,265.63,264.48,265.47,14227.0
2025-03-06 11:30:00,265.72,265.84,265.29,265.74,5645.0,265.72,265.84,265.29,265.74,5645.0
2025-03-06 11:35:00,265.83,266.03,264.61,264.62,11542.0,265.83,266.03,264.61,264.62,11542.0
2025-03-06 11:40:00,264.61,264.85,264.48,264.67,3991.0,264.61,264.85,264.48,264.67,3991.0
2025-03-06 11:45:00,264.63,264.84,264.33,264.56,5496.0,264.63,264.84,264.33,264.56,5496.0
2025-03-06 11:50:00,264.35,264.48,264.04,264.48,4373.0,264.35,264.48,264.04,264.48,4373.0
2025-03-06 11:55:00,264.14,264.27,263.68,263.68,5101.0,264.14,264.27,263.68,263.68,5101.0
2025-03-06 12:00:00,263.68,264.05,262.99,263.0,3896.0,263.68,264.05,262.99,263.0,3896.0
2025-03-06 12:05:00,262.85,263.33,262.64,263.33,2062.0,262.85,263.33,262.64,263.33,2062.0
2025-03-06 12:10:00,263.17,263.17,262.57,263.08,11064.0,263.17,263.17,262.57,263.08,11064.0
2025-03-06 12:15:00,262.95,263.04,262.37,262.37,20967.0,262.95,263.04,262.37,262.37,20967.0
2025-03-06 12:20:00,262.53,263.29,262.2,262.2,5503.0,262.53,263.29,262.2,262.2,5503.0
2025-03-06 12:25:00,262.44,262.44,262.09,262.39,3618.0,262.44,262.44,262.09,262.39,3618.0
2025-03-06 12:30:00,262.53,262.6,262.01,262.01,2713.0,262.53,262.6,262.01,262.01,2713.0
2025-03-06 12:35:00,262.0,262.32,261.89,261.89,4172.0,262.0,262.32,261.89,261.89,4172.0
2025-03-06 12:40:00,261.84,262.48,261.81,261.99,10049.0,261.84,262.48,261.81,261.99,10049.0
2025-03-06 12:45:00,261.97,261.97,261.21,261.29,7538.0,261.97,261.97,261.21,261.29,7538.0
2025-03-06 12:50:00,261.29,261.44,261.01,261.16,6564.0,261.29,261.44,261.01,261.16,6564.0
2025-03-06 12:55:00,261.4,261.97,261.07,261.97,6103.0,261.4,261.97,261.07,261.97,6103.0
2025-03-06 13:00:00,261.76,261.77,261.24,261.24,2803.0,261.76,261.77,261.24,261.24,2803.0
2025-03-06 13:05:00,261.5,261.5,261.05,261.32,2140.0,261.5,261.5,261.05,261.32,2140.0
2025-03-06 13:10:00,261.12,261.38,261.11,261.18,824.0,261.12,261.38,261.11,261.18,824.0
2025-03-06 13:15:00,261.06,261.73,261.06,261.71,2850.0,261.06,261.73,261.06,261.71,2850.0
2025-03-06 13:20:00,261.92,262.04,261.6,262.0,3321.0,261.92,262.04,261.6,262.0,3321.0
2025-03-06 13:25:00,261.87,261.87,261.08,261.22,2628.0,261.87,261.87,261.08,261.22,2628.0
2025-03-06 13:30:00,261.05,261.54,260.99,261.22,2185.0,261.05,261.54,260.99,261.22,2185.0
2025-03-06 13:35:00,261.1,261.1,260.41,260.41,2848.0,261.1,261.1,260.41,260.41,2848.0
2025-03-06 13:40:00,260.26,260.43,259.74,260.34,4587.0,260.26,260.43,259.74,260.34,4587.0
2025-03-06 13:45:00,260.43,260.82,260.39,260.71,3135.0,260.43,260.82,260.39,260.71,3135.0
2025-03-06 13:50:00,260.74,261.2,260.72,260.83,1700.0,260.74,261.2,260.72,260.83,1700.0
2025-03-06 13:55:00,260.83,260.95,260.65,260.79,3119.0,260.83,260.95,260.65,260.79,3119.0
2025-03-06 14:00:00,260.78,260.78,259.77,259.77,8710.0,260.78,260.78,259.77,259.77,8710.0
2025-03-06 14:05:00,259.93,260.31,259.8,260.02,5469.0,259.93,260.31,259.8,260.02,5469.0
2025-03-06 14:10:00,260.19,260.61,260.19,260.46,4299.0,260.19,260.61,260.19,260.46,4299.0
2025-03-06 14:15:00,260.46,260.51,260.16,260.27,3941.0,260.46,260.51,260.16,260.27,3941.0
2025-03-06 14:20:00,260.18,260.18,259.92,259.92,5439.0,260.18,260.18,259.92,259.92,5439.0
2025-03-06 14:25:00,259.96,259.96,259.59,259.84,4068.0,259.96,259.96,259.59,259.84,4068.0
2025-03-06 14:30:00,259.75,260.03,259.61,259.79,5653.0,259.75,260.03,259.61,259.79,5653.0
2025-03-06 14:35:00,259.86,260.19,259.65,259.91,5513.0,259.86,260.19,259.65,259.91,5513.0
2025-03-06 14:40:00,259.74,260.53,259.73,260.12,2324.0,259.74,260.53,259.73,260.12,2324.0
2025-03-06 14:45:00,260.2,261.66,260.2,261.56,4407.0,260.2,261.66,260.2,261.56,4407.0
2025-03-06 14:50:00,261.66,262.15,261.59,261.73,5847.0,261.66,262.15,261.59,261.73,5847.0
2025-03-06 14:55:00,261.53,261.53,260.07,260.07,5365.0,261.53,261.53,260.07,260.07,5365.0
2025-03-06 15:00:00,260.04,260.63,260.01,260.54,7579.0,260.04,260.63,260.01,260.54,7579.0
2025-03-06 15:05:00,260.47,260.97,260.36,260.45,3622.0,260.47,260.97,260.36,260.45,3622.0
2025-03-06 15:10:00,260.77,260.89,260.1,260.76,4892.0,260.77,260.89,260.1,260.76,4892.0
2025-03-06 15:15:00,260.93,260.94,260.18,260.75,7466.0,260.93,260.94,260.18,260.75,7466.0
2025-03-06 15:20:00,260.71,260.71,259.39,259.59,9448.0,260.71,260.71,259.39,259.59,9448.0
2025-03-06 15:25:00,259.64,260.53,259.64,260.5,5070.0,259.64,260.53,259.64,260.5,5070.0
2025-03-06 15:30:00,260.62,261.18,260.36,260.45,6918.0,260.62,261.18,260.36,260.45,6918.0
2025-03-06 15:35:00,260.41,260.86,259.81,259.82,10841.0,260.41,260.86,259.81,259.82,10841.0
2025-03-06 15:40:00,259.97,260.17,259.28,259.28,10278.0,259.97,260.17,259.28,259.28,10278.0
2025-03-06 15:45:00,259.25,260.08,259.24,259.9,15820.0,259.25,260.08,259.24,259.9,15820.0
2025-03-06 15:50:00,260.1,260.66,259.97,260.66,27233.0,260.1,260.66,259.97,260.66,27233.0
2025-03-06 15:55:00,260.71,260.84,260.15,260.38,96891.0,260.71,260.84,260.15,260.38,96891.0
2025-03-07 09:30:00,259.53,260.76,259.53,260.75,23388.0,259.53,260.76,259.53,260.75,23388.0
2025-03-07 09:35:00,261.35,261.35,259.59,259.92,2603.0,261.35,261.35,259.59,259.92,2603.0
2025-03-07 09:40:00,260.13,260.23,258.89,258.96,5181.0,260.13,260.23,258.89,258.96,5181.0
2025-03-07 09:45:00,258.89,261.21,258.89,261.12,6898.0,258.89,261.21,258.89,261.12,6898.0
2025-03-07 09:50:00,261.06,261.06,260.07,260.75,10958.0,261.06,261.06,260.07,260.75,10958.0
2025-03-07 09:55:00,260.58,260.8,259.55,259.69,9834.0,260.58,260.8,259.55,259.69,9834.0
2025-03-07 10:00:00,259.44,259.46,258.63,258.63,23282.0,259.44,259.46,258.63,258.63,23282.0
2025-03-07 10:05:00,258.61,258.91,258.22,258.63,5991.0,258.61,258.91,258.22,258.63,5991.0
2025-03-07 10:10:00,258.81,258.81,257.71,257.81,5256.0,258.81,258.81,257.71,257.81,5256.0
2025-03-07 10:15:00,257.71,258.03,257.37,257.94,23944.0,257.71,258.03,257.37,257.94,23944.0
2025-03-07 10:20:00,257.84,258.84,257.77,258.83,8677.0,257.84,258.84,257.77,258.83,8677.0
2025-03-07 10:25:00,258.47,258.58,257.77,258.07,9314.0,258.47,258.58,257.77,258.07,9314.0
2025-03-07 10:30:00,258.17,258.17,256.4,256.52,12961.0,258.17,258.17,256.4,256.52,12961.0
2025-03-07 10:35:00,256.39,256.92,256.09,256.17,5934.0,256.39,256.92,256.09,256.17,5934.0
2025-03-07 10:40:00,256.34,256.38,255.5,255.93,6672.0,256.34,256.38,255.5,255.93,6672.0
2025-03-07 10:45:00,255.93,257.51,255.4,257.04,23941.0,255.93,257.51,255.4,257.04,23941.0
2025-03-07 10:50:00,256.91,257.03,255.8,256.36,12872.0,256.91,257.03,255.8,256.36,12872.0
2025-03-07 10:55:00,256.59,256.65,255.92,256.56,10501.0,256.59,256.65,255.92,256.56,10501.0
2025-03-07 11:00:00,256.4,256.57,255.79,256.17,8535.0,256.4,256.57,255.79,256.17,8535.0
2025-03-07 11:05:00,256.12,256.79,255.89,256.02,12958.0,256.12,256.79,255.89,256.02,12958.0
2025-03-07 11:10:00,255.83,256.42,255.74,256.42,9550.0,255.83,256.42,255.74,256.42,9550.0
2025-03-07 11:15:00,256.13,256.19,255.35,255.8,11982.0,256.13,256.19,255.35,255.8,11982.0
2025-03-07 11:20:00,255.54,255.7,254.8,254.8,8321.0,255.54,255.7,254.8,254.8,8321.0
2025-03-07 11:25:00,254.69,254.74,253.97,254.05,12628.0,254.69,254.74,253.97,254.05,12628.0
2025-03-07 11:30:00,254.1,254.41,253.89,254.11,6159.0,254.1,254.41,253.89,254.11,6159.0
2025-03-07 11:35:00,253.87,254.08,253.34,253.4,7747.0,253.87,254.08,253.34,253.4,7747.0
2025-03-07 11:40:00,253.36,253.45,252.74,253.07,8319.0,253.36,253.45,252.74,253.07,8319.0
2025-03-07 11:45:00,253.04,253.28,252.25,252.81,11588.0,253.04,253.28,252.25,252.81,11588.0
2025-03-07 11:50:00,252.99,252.99,252.22,252.81,15889.0,252.99,252.99,252.22,252.81,15889.0
2025-03-07 11:55:00,252.82,252.99,252.43,252.47,6233.0,252.82,252.99,252.43,252.47,6233.0
2025-03-07 12:00:00,252.58,253.63,252.52,253.35,17651.0,252.58,253.63,252.52,253.35,17651.0
2025-03-07 12:05:00,253.37,253.7,252.9,253.12,15105.0,253.37,253.7,252.9,253.12,15105.0
2025-03-07 12:10:00,253.13,253.5,252.74,253.48,7116.0,253.13,253.5,252.74,253.48,7116.0
2025-03-07 12:15:00,253.48,253.48,252.26,252.48,9368.0,253.48,253.48,252.26,252.48,9368.0
2025-03-07 12:20:00,252.48,252.7,252.17,252.37,26086.0,252.48,252.7,252.17,252.37,26086.0
2025-03-07 12:25:00,252.55,253.0,252.26,252.76,48179.0,252.55,253.0,252.26,252.76,48179.0
2025-03-07 12:30:00,252.68,253.57,252.38,253.39,13985.0,252.68,253.57,252.38,253.39,13985.0
2025-03-07 12:35:00,253.39,254.13,253.3,254.02,38187.0,253.39,254.13,253.3,254.02,38187.0
2025-03-07 12:40:00,254.02,255.19,253.83,255.09,29946.0,254.02,255.19,253.83,255.09,29946.0
2025-03-07 12:45:00,255.16,255.27,254.46,254.74,3910.0,255.16,255.27,254.46,254.74,3910.0
2025-03-07 12:50:00,254.75,255.31,254.74,255.31,5733.0,254.75,255.31,254.74,255.31,5733.0
2025-03-07 12:55:00,255.28,255.64,254.0,254.04,9224.0,255.28,255.64,254.0,254.04,9224.0
2025-03-07 13:00:00,254.08,255.02,254.0,254.99,7412.0,254.08,255.02,254.0,254.99,7412.0
2025-03-07 13:05:00,254.99,255.87,254.98,255.48,15467.0,254.99,255.87,254.98,255.48,15467.0
2025-03-07 13:10:00,255.23,255.53,254.69,255.07,6996.0,255.23,255.53,254.69,255.07,6996.0
2025-03-07 13:15:00,255.33,255.33,254.24,254.63,16959.0,255.33,255.33,254.24,254.63,16959.0
2025-03-07 13:20:00,254.54,254.94,253.93,254.03,20872.0,254.54,254.94,253.93,254.03,20872.0
2025-03-07 13:25:00,254.06,254.45,253.86,254.18,16588.0,254.06,254.45,253.86,254.18,16588.0
2025-03-07 13:30:00,254.16,254.44,253.99,254.4,11789.0,254.16,254.44,253.99,254.4,11789.0
2025-03-07 13:35:00,254.35,255.38,254.17,255.23,48463.0,254.35,255.38,254.17,255.23,48463.0
2025-03-07 13:40:00,255.25,255.68,254.98,255.41,16001.0,255.25,255.68,254.98,255.41,16001.0
2025-03-07 13:45:00,255.26,255.8,254.92,255.56,26086.0,255.26,255.8,254.92,255.56,26086.0
2025-03-07 13:50:00,255.68,255.83,255.26,255.59,24356.0,255.68,255.83,255.26,255.59,24356.0
2025-03-07 13:55:00,255.54,256.53,255.47,256.53,17912.0,255.54,256.53,255.47,256.53,17912.0
2025-03-07 14:00:00,256.49,256.82,256.27,256.63,32772.0,256.49,256.82,256.27,256.63,32772.0
2025-03-07 14:05:00,256.7,256.87,256.31,256.59,45522.0,256.7,256.87,256.31,256.59,45522.0
2025-03-07 14:10:00,256.59,257.46,256.58,257.4,27707.0,256.59,257.46,256.58,257.4,27707.0
2025-03-07 14:15:00,257.43,257.73,257.21,257.69,42682.0,257.43,257.73,257.21,257.69,42682.0
2025-03-07 14:20:00,257.69,258.66,257.68,258.66,12306.0,257.69,258.66,257.68,258.66,12306.0
2025-03-07 14:25:00,258.76,258.82,258.08,258.27,8577.0,258.76,258.82,258.08,258.27,8577.0
2025-03-07 14:30:00,258.08,259.66,258.08,258.95,28340.0,258.08,259.66,258.08,258.95,28340.0
2025-03-07 14:35:00,259.01,259.9,258.6,259.4,12004.0,259.01,259.9,258.6,259.4,12004.0
2025-03-07 14:40:00,259.46,259.66,258.94,259.23,17034.0,259.46,259.66,258.94,259.23,17034.0
2025-03-07 14:45:00,259.23,259.23,258.69,258.69,16335.0,259.23,259.23,258.69,258.69,16335.0
2025-03-07 14:50:00,258.75,259.12,258.66,258.95,14016.0,258.75,259.12,258.66,258.95,14016.0
2025-03-07 14:55:00,258.95,259.3,258.72,258.72,8941.0,258.95,259.3,258.72,258.72,8941.0
2025-03-07 15:00:00,258.81,259.03,258.36,258.7,9629.0,258.81,259.03,258.36,258.7,9629.0
2025-03-07 15:05:00,258.8,259.51,258.71,259.35,6883.0,258.8,259.51,258.71,259.35,6883.0
2025-03-07 15:10:00,259.35,259.48,258.98,259.11,16028.0,259.35,259.48,258.98,259.11,16028.0
2025-03-07 15:15:00,259.09,259.29,258.41,259.28,19886.0,259.09,259.29,258.41,259.28,19886.0
2025-03-07 15:20:00,259.22,259.22,258.62,259.03,11961.0,259.22,259.22,258.62,259.03,11961.0
2025-03-07 15:25:00,259.03,259.37,258.99,259.35,11999.0,259.03,259.37,258.99,259.35,11999.0
2025-03-07 15:30:00,259.33,259.39,258.76,259.39,11079.0,259.33,259.39,258.76,259.39,11079.0
2025-03-07 15:35:00,259.29,259.3,257.79,257.99,11894.0,259.29,259.3,257.79,257.99,11894.0
2025-03-07 15:40:00,257.86,258.12,257.4,257.98,23444.0,257.86,258.12,257.4,257.98,23444.0
2025-03-07 15:45:00,258.07,258.6,257.93,258.6,19879.0,258.07,258.6,257.93,258.6,19879.0
2025-03-07 15:50:00,258.39,259.73,258.2,259.35,58881.0,258.39,259.73,258.2,259.35,58881.0
2025-03-07 15:55:00,259.72,260.63,259.56,259.71,218283.0,259.72,260.63,259.56,259.71,218283.0
2025-03-10 09:30:00,256.61,256.93,255.61,256.27,28242.0,256.61,256.93,255.61,256.27,28242.0
2025-03-10 09:35:00,255.34,256.41,255.1,255.77,9277.0,255.34,256.41,255.1,255.77,9277.0
2025-03-10 09:40:00,255.6,256.7,255.31,256.58,7576.0,255.6,256.7,255.31,256.58,7576.0
2025-03-10 09:45:00,256.41,256.59,254.96,255.37,17250.0,256.41,256.59,254.96,255.37,17250.0
2025-03-10 09:50:00,255.34,255.73,254.68,254.68,15168.0,255.34,255.73,254.68,254.68,15168.0
2025-03-10 09:55:00,254.84,255.44,254.78,255.17,9034.0,254.84,255.44,254.78,255.17,9034.0
2025-03-10 10:00:00,255.17,255.17,253.84,253.87,8412.0,255.17,255.17,253.84,253.87,8412.0
2025-03-10 10:05:00,254.37,254.44,252.82,253.18,10624.0,254.37,254.44,252.82,253.18,10624.0
2025-03-10 10:10:00,252.97,254.19,252.97,253.26,4346.0,252.97,254.19,252.97,253.26,4346.0
2025-03-10 10:15:00,253.25,253.74,252.39,252.66,5517.0,253.25,253.74,252.39,252.66,5517.0
2025-03-10 10:20:00,253.0,253.41,252.6,253.16,4180.0,253.0,253.41,252.6,253.16,4180.0
2025-03-10 10:25:00,253.14,253.14,252.26,252.7,3149.0,253.14,253.14,252.26,252.7,3149.0
2025-03-10 10:30:00,252.58,252.91,252.31,252.53,10875.0,252.58,252.91,252.31,252.53,10875.0
2025-03-10 10:35:00,252.49,252.53,252.18,252.23,9710.0,252.49,252.53,252.18,252.23,9710.0
2025-03-10 10:40:00,252.24,252.32,251.29,251.37,4267.0,252.24,252.32,251.29,251.37,4267.0
2025-03-10 10:45:00,251.56,252.07,251.14,251.56,4482.0,251.56,252.07,251.14,251.56,4482.0
2025-03-10 10:50:00,251.97,251.97,251.24,251.71,3185.0,251.97,251.97,251.24,251.71,3185.0
2025-03-10 10:55:00,251.71,252.07,251.37,252.02,5656.0,251.71,252.07,251.37,252.02,5656.0
2025-03-10 11:00:00,252.07,252.68,252.02,252.42,8117.0,252.07,252.68,252.02,252.42,8117.0
2025-03-10 11:05:00,252.68,253.03,252.16,252.67,3793.0,252.68,253.03,252.16,252.67,3793.0
2025-03-10 11:10:00,252.48,252.67,251.82,252.64,12835.0,252.48,252.67,251.82,252.64,12835.0
2025-03-10 11:15:00,252.73,252.74,251.6,251.6,4892.0,252.73,252.74,251.6,251.6,4892.0
2025-03-10 11:20:00,251.77,252.16,251.21,251.9,15561.0,251.77,252.16,251.21,251.9,15561.0
2025-03-10 11:25:00,251.75,252.15,251.56,252.06,3400.0,251.75,252.15,251.56,252.06,3400.0
2025-03-10 11:30:00,252.08,252.96,252.07,252.83,4285.0,252.08,252.96,252.07,252.83,4285.0
2025-03-10 11:35:00,252.96,254.67,252.83,254.55,35110.0,252.96,254.67,252.83,254.55,35110.0
2025-03-10 11:40:00,254.5,254.55,252.58,252.74,34403.0,254.5,254.55,252.58,252.74,34403.0
2025-03-10 11:45:00,252.74,253.34,252.62,253.15,15358.0,252.74,253.34,252.62,253.15,15358.0
2025-03-10 11:50:00,253.02,253.34,252.74,253.34,5047.0,253.02,253.34,252.74,253.34,5047.0
2025-03-10 11:55:00,253.22,253.58,253.05,253.54,7328.0,253.22,253.58,253.05,253.54,7328.0
2025-03-10 12:00:00,253.68,253.71,253.29,253.5,33475.0,253.68,253.71,253.29,253.5,33475.0
2025-03-10 12:05:00,253.5,253.59,253.05,253.13,21268.0,253.5,253.59,253.05,253.13,21268.0
2025-03-10 12:10:00,253.13,253.84,253.01,253.84,13578.0,253.13,253.84,253.01,253.84,13578.0
2025-03-10 12:15:00,253.67,253.67,252.88,253.18,9060.0,253.67,253.67,252.88,253.18,9060.0
2025-03-10 12:20:00,252.91,253.12,252.51,252.81,4156.0,252.91,253.12,252.51,252.81,4156.0
2025-03-10 12:25:00,253.26,253.26,252.31,252.55,11669.0,253.26,253.26,252.31,252.55,11669.0
2025-03-10 12:30:00,252.77,253.29,252.77,252.98,11428.0,252.77,253.29,252.77,252.98,11428.0
2025-03-10 12:35:00,252.89,253.01,251.98,252.17,13706.0,252.89,253.01,251.98,252.17,13706.0
2025-03-10 12:40:00,252.38,252.38,251.82,251.82,3386.0,252.38,252.38,251.82,251.82,3386.0
2025-03-10 12:45:00,251.98,252.05,251.25,251.42,8178.0,251.98,252.05,251.25,251.42,8178.0
2025-03-10 12:50:00,251.53,251.81,251.26,251.74,5506.0,251.53,251.81,251.26,251.74,5506.0
2025-03-10 12:55:00,251.72,252.24,251.53,251.72,5146.0,251.72,252.24,251.53,251.72,5146.0
2025-03-10 13:00:00,251.62,251.73,251.14,251.14,7010.0,251.62,251.73,251.14,251.14,7010.0
2025-03-10 13:05:00,251.54,251.65,251.14,251.18,2737.0,251.54,251.65,251.14,251.18,2737.0
2025-03-10 13:10:00,251.34,251.87,251.16,251.81,12629.0,251.34,251.87,251.16,251.81,12629.0
2025-03-10 13:15:00,251.85,251.98,251.05,251.11,15895.0,251.85,251.98,251.05,251.11,15895.0
2025-03-10 13:20:00,251.07,251.57,250.15,250.45,32334.0,251.07,251.57,250.15,250.45,32334.0
2025-03-10 13:25:00,250.57,250.57,249.02,250.06,96908.0,250.57,250.57,249.02,250.06,96908.0
2025-03-10 13:30:00,249.88,249.95,249.0,249.36,28366.0,249.88,249.95,249.0,249.36,28366.0
2025-03-10 13:35:00,249.21,249.97,248.81,249.61,14991.0,249.21,249.97,248.81,249.61,14991.0
2025-03-10 13:40:00,249.57,249.74,249.48,249.65,6682.0,249.57,249.74,249.48,249.65,6682.0
2025-03-10 13:45:00,249.5,249.93,249.09,249.19,6926.0,249.5,249.93,249.09,249.19,6926.0
2025-03-10 13:50:00,249.16,249.8,249.1,249.8,3531.0,249.16,249.8,249.1,249.8,3531.0
2025-03-10 13:55:00,249.65,249.78,249.36,249.68,7808.0,249.65,249.78,249.36,249.68,7808.0
2025-03-10 14:00:00,249.66,249.66,248.74,249.0,18137.0,249.66,249.66,248.74,249.0,18137.0
2025-03-10 14:05:00,249.03,249.03,248.46,248.62,21670.0,249.03,249.03,248.46,248.62,21670.0
2025-03-10 14:10:00,248.86,249.06,247.81,248.02,50478.0,248.86,249.06,247.81,248.02,50478.0
2025-03-10 14:15:00,248.35,249.0,248.1,248.55,95741.0,248.35,249.0,248.1,248.55,95741.0
2025-03-10 14:20:00,248.43,248.45,247.82,248.0,27737.0,248.43,248.45,247.82,248.0,27737.0
2025-03-10 14:25:00,248.01,248.35,247.51,247.71,10220.0,248.01,248.35,247.51,247.71,10220.0
2025-03-10 14:30:00,247.87,247.94,247.57,247.91,11416.0,247.87,247.94,247.57,247.91,11416.0
2025-03-10 14:35:00,247.63,248.0,247.36,247.36,27001.0,247.63,248.0,247.36,247.36,27001.0
2025-03-10 14:40:00,247.38,247.78,247.03,247.4,22499.0,247.38,247.78,247.03,247.4,22499.0
2025-03-10 14:45:00,247.55,247.83,247.15,247.41,25898.0,247.55,247.83,247.15,247.41,25898.0
2025-03-10 14:50:00,247.48,247.92,247.26,247.55,16553.0,247.48,247.92,247.26,247.55,16553.0
2025-03-10 14:55:00,247.69,247.69,247.0,247.2,25782.0,247.69,247.69,247.0,247.2,25782.0
2025-03-10 15:00:00,247.07,247.74,246.9,247.08,23681.0,247.07,247.74,246.9,247.08,23681.0
2025-03-10 15:05:00,247.08,247.28,246.52,246.73,13189.0,247.08,247.28,246.52,246.73,13189.0
2025-03-10 15:10:00,246.64,247.63,246.31,247.57,20063.0,246.64,247.63,246.31,247.57,20063.0
2025-03-10 15:15:00,247.56,248.13,247.25,247.82,41416.0,247.56,248.13,247.25,247.82,41416.0
2025-03-10 15:20:00,247.74,248.5,247.55,248.48,182131.0,247.74,248.5,247.55,248.48,182131.0
2025-03-10 15:25:00,248.48,249.42,248.38,248.93,48503.0,248.48,249.42,248.38,248.93,48503.0
2025-03-10 15:30:00,248.97,250.17,248.94,249.93,26892.0,248.97,250.17,248.94,249.93,26892.0
2025-03-10 15:35:00,249.91,250.12,249.34,250.09,30683.0,249.91,250.12,249.34,250.09,30683.0
2025-03-10 15:40:00,250.0,250.01,248.08,248.51,75072.0,250.0,250.01,248.08,248.51,75072.0
2025-03-10 15:45:00,248.41,249.02,248.29,248.72,22707.0,248.41,249.02,248.29,248.72,22707.0
2025-03-10 15:50:00,249.0,249.01,247.61,247.96,49597.0,249.0,249.01,247.61,247.96,49597.0
2025-03-10 15:55:00,247.97,248.51,247.88,248.34,137988.0,247.97,248.51,247.88,248.34,137988.0
2025-03-11 09:30:00,247.56,250.64,246.95,249.05,91906.0,247.56,250.64,246.95,249.05,91906.0
2025-03-11 09:35:00,248.63,250.57,248.56,249.93,16292.0,248.63,250.57,248.56,249.93,16292.0
2025-03-11 09:40:00,249.96,250.54,249.31,250.32,9435.0,249.96,250.54,249.31,250.32,9435.0
2025-03-11 09:45:00,250.37,251.14,249.92,251.03,9712.0,250.37,251.14,249.92,251.03,9712.0
2025-03-11 09:50:00,251.03,251.33,249.54,249.7,16116.0,251.03,251.33,249.54,249.7,16116.0
2025-03-11 09:55:00,249.6,250.66,249.25,250.33,12823.0,249.6,250.66,249.25,250.33,12823.0
2025-03-11 10:00:00,250.28,251.42,248.68,248.68,32920.0,250.28,251.42,248.68,248.68,32920.0
2025-03-11 10:05:00,249.21,250.65,249.02,250.23,21487.0,249.21,250.65,249.02,250.23,21487.0
2025-03-11 10:10:00,250.22,250.43,249.74,249.9,28464.0,250.22,250.43,249.74,249.9,28464.0
2025-03-11 10:15:00,250.15,250.79,249.87,250.62,15120.0,250.15,250.79,249.87,250.62,15120.0
2025-03-11 10:20:00,250.29,250.56,249.77,249.98,24950.0,250.29,250.56,249.77,249.98,24950.0
2025-03-11 10:25:00,249.96,250.0,249.45,249.71,46499.0,249.96,250.0,249.45,249.71,46499.0
2025-03-11 10:30:00,250.1,250.67,249.28,249.82,24596.0,250.1,250.67,249.28,249.82,24596.0
2025-03-11 10:35:00,249.6,250.52,249.25,249.43,8002.0,249.6,250.52,249.25,249.43,8002.0
2025-03-11 10:40:00,249.63,250.21,249.0,250.15,7396.0,249.63,250.21,249.0,250.15,7396.0
2025-03-11 10:45:00,250.09,250.38,249.17,249.17,5542.0,250.09,250.38,249.17,249.17,5542.0
2025-03-11 10:50:00,249.56,250.99,249.17,250.99,8789.0,249.56,250.99,249.17,250.99,8789.0
2025-03-11 10:55:00,250.63,250.63,249.29,249.29,6905.0,250.63,250.63,249.29,249.29,6905.0
2025-03-11 11:00:00,249.22,250.09,249.22,249.79,9968.0,249.22,250.09,249.22,249.79,9968.0
2025-03-11 11:05:00,249.66,251.76,249.65,251.76,27597.0,249.66,251.76,249.65,251.76,27597.0
2025-03-11 11:10:00,251.83,252.32,251.27,251.68,13733.0,251.83,252.32,251.27,251.68,13733.0
2025-03-11 11:15:00,251.69,252.19,251.68,251.94,10016.0,251.69,252.19,251.68,251.94,10016.0
2025-03-11 11:20:00,251.73,252.04,251.44,251.63,6553.0,251.73,252.04,251.44,251.63,6553.0
2025-03-11 11:25:00,251.48,252.34,251.47,251.74,11223.0,251.48,252.34,251.47,251.74,11223.0
2025-03-11 11:30:00,251.84,253.09,251.8,252.53,5912.0,251.84,253.09,251.8,252.53,5912.0
2025-03-11 11:35:00,252.36,252.36,251.47,251.89,6033.0,252.36,252.36,251.47,251.89,6033.0
2025-03-11 11:40:00,251.89,252.39,251.88,252.33,7621.0,251.89,252.39,251.88,252.33,7621.0
2025-03-11 11:45:00,252.53,252.53,251.62,251.78,9651.0,252.53,252.53,251.62,251.78,9651.0
2025-03-11 11:50:00,251.88,252.03,251.3,251.98,6357.0,251.88,252.03,251.3,251.98,6357.0
2025-03-11 11:55:00,251.88,252.15,250.89,251.1,7040.0,251.88,252.15,250.89,251.1,7040.0
2025-03-11 12:00:00,250.98,251.7,250.76,251.54,6597.0,250.98,251.7,250.76,251.54,6597.0
2025-03-11 12:05:00,251.38,251.44,250.75,250.97,9082.0,251.38,251.44,250.75,250.97,9082.0
2025-03-11 12:10:00,250.97,251.09,250.7,250.96,36837.0,250.97,251.09,250.7,250.96,36837.0
2025-03-11 12:15:00,251.01,251.39,251.01,251.29,5337.0,251.01,251.39,251.01,251.29,5337.0
2025-03-11 12:20:00,251.34,251.71,251.15,251.36,7461.0,251.34,251.71,251.15,251.36,7461.0
2025-03-11 12:25:00,251.47,251.87,251.35,251.35,3810.0,251.47,251.87,251.35,251.35,3810.0
2025-03-11 12:30:00,251.65,251.95,251.55,251.87,8488.0,251.65,251.95,251.55,251.87,8488.0
2025-03-11 12:35:00,251.82,252.07,251.47,251.47,5475.0,251.82,252.07,251.47,251.47,5475.0
2025-03-11 12:40:00,251.55,251.77,251.11,251.11,4348.0,251.55,251.77,251.11,251.11,4348.0
2025-03-11 12:45:00,251.06,251.44,250.96,251.33,3381.0,251.06,251.44,250.96,251.33,3381.0
2025-03-11 12:50:00,251.3,251.34,250.55,250.55,9904.0,251.3,251.34,250.55,250.55,9904.0
2025-03-11 12:55:00,250.58,250.8,250.08,250.24,4665.0,250.58,250.8,250.08,250.24,4665.0
2025-03-11 13:00:00,250.29,250.38,249.93,250.22,6733.0,250.29,250.38,249.93,250.22,6733.0
2025-03-11 13:05:00,250.3,250.59,250.14,250.29,3553.0,250.3,250.59,250.14,250.29,3553.0
2025-03-11 13:10:00,250.29,250.44,249.99,250.01,8938.0,250.29,250.44,249.99,250.01,8938.0
2025-03-11 13:15:00,250.01,250.46,250.0,250.1,9208.0,250.01,250.46,250.0,250.1,9208.0
2025-03-11 13:20:00,250.05,250.22,249.74,250.01,31614.0,250.05,250.22,249.74,250.01,31614.0
2025-03-11 13:25:00,250.01,250.01,249.64,249.74,4194.0,250.01,250.01,249.64,249.74,4194.0
2025-03-11 13:30:00,249.57,250.06,249.13,249.23,7110.0,249.57,250.06,249.13,249.23,7110.0
2025-03-11 13:35:00,249.24,250.1,249.2,249.97,8284.0,249.24,250.1,249.2,249.97,8284.0
2025-03-11 13:40:00,249.98,250.53,249.9,250.49,6688.0,249.98,250.53,249.9,250.49,6688.0
2025-03-11 13:45:00,250.33,251.12,250.29,250.88,6463.0,250.33,251.12,250.29,250.88,6463.0
2025-03-11 13:50:00,250.8,251.12,250.57,250.57,4817.0,250.8,251.12,250.57,250.57,4817.0
2025-03-11 13:55:00,250.83,250.83,249.97,250.55,4671.0,250.83,250.83,249.97,250.55,4671.0
2025-03-11 14:00:00,250.77,251.77,250.7,251.58,6243.0,250.77,251.77,250.7,251.58,6243.0
2025-03-11 14:05:00,251.56,252.08,251.42,251.89,5095.0,251.56,252.08,251.42,251.89,5095.0
2025-03-11 14:10:00,252.07,252.47,252.07,252.15,7383.0,252.07,252.47,252.07,252.15,7383.0
2025-03-11 14:15:00,252.11,252.55,251.97,252.44,7698.0,252.11,252.55,251.97,252.44,7698.0
2025-03-11 14:20:00,252.44,253.05,252.13,252.74,22788.0,252.44,253.05,252.13,252.74,22788.0
2025-03-11 14:25:00,252.64,253.07,252.43,252.66,10397.0,252.64,253.07,252.43,252.66,10397.0
2025-03-11 14:30:00,252.56,252.64,252.17,252.29,10336.0,252.56,252.64,252.17,252.29,10336.0
2025-03-11 14:35:00,252.17,252.76,251.98,252.75,5345.0,252.17,252.76,251.98,252.75,5345.0
2025-03-11 14:40:00,252.74,253.59,252.56,253.39,13118.0,252.74,253.59,252.56,253.39,13118.0
2025-03-11 14:45:00,253.41,253.86,253.31,253.8,11150.0,253.41,253.86,253.31,253.8,11150.0
2025-03-11 14:50:00,253.75,254.38,253.74,254.03,15667.0,253.75,254.38,253.74,254.03,15667.0
2025-03-11 14:55:00,254.01,254.11,253.56,253.66,10299.0,254.01,254.11,253.56,253.66,10299.0
2025-03-11 15:00:00,253.66,253.76,252.97,253.33,12165.0,253.66,253.76,252.97,253.33,12165.0
2025-03-11 15:05:00,253.34,254.0,253.34,253.56,12614.0,253.34,254.0,253.34,253.56,12614.0
2025-03-11 15:10:00,253.53,253.57,252.43,252.43,10753.0,253.53,253.57,252.43,252.43,10753.0
2025-03-11 15:15:00,252.54,252.54,251.81,251.89,19290.0,252.54,252.54,251.81,251.89,19290.0
2025-03-11 15:20:00,252.01,252.64,251.7,251.72,19888.0,252.01,252.64,251.7,251.72,19888.0
2025-03-11 15:25:00,251.74,252.3,251.73,252.17,21111.0,251.74,252.3,251.73,252.17,21111.0
2025-03-11 15:30:00,252.13,252.18,251.57,251.72,21768.0,252.13,252.18,251.57,251.72,21768.0
2025-03-11 15:35:00,251.75,252.02,251.42,251.42,13421.0,251.75,252.02,251.42,251.42,13421.0
2025-03-11 15:40:00,251.57,251.61,251.12,251.5,21904.0,251.57,251.61,251.12,251.5,21904.0
2025-03-11 15:45:00,251.51,251.88,251.07,251.84,14845.0,251.51,251.88,251.07,251.84,14845.0
2025-03-11 15:50:00,251.72,251.72,250.88,251.39,54814.0,251.72,251.72,250.88,251.39,54814.0
2025-03-11 15:55:00,251.4,251.73,250.73,250.74,125756.0,251.4,251.73,250.73,250.74,125756.0
2025-03-12 09:30:00,254.79,255.91,254.0,255.48,36104.0,254.79,255.91,254.0,255.48,36104.0
2025-03-12 09:35:00,255.5,255.67,254.1,254.47,18204.0,255.5,255.67,254.1,254.47,18204.0
2025-03-12 09:40:00,254.46,254.82,253.89,254.05,19191.0,254.46,254.82,253.89,254.05,19191.0
2025-03-12 09:45:00,254.37,254.92,253.5,253.5,6568.0,254.37,254.92,253.5,253.5,6568.0
2025-03-12 09:50:00,254.0,254.02,253.0,253.0,15315.0,254.0,254.02,253.0,253.0,15315.0
2025-03-12 09:55:00,252.8,253.08,252.25,252.9,4627.0,252.8,253.08,252.25,252.9,4627.0
2025-03-12 10:00:00,252.67,252.82,251.63,252.33,16849.0,252.67,252.82,251.63,252.33,16849.0
2025-03-12 10:05:00,252.33,252.99,252.23,252.59,11035.0,252.33,252.99,252.23,252.59,11035.0
2025-03-12 10:10:00,252.59,253.24,252.2,252.91,19740.0,252.59,253.24,252.2,252.91,19740.0
2025-03-12 10:15:00,252.89,252.92,252.42,252.58,5658.0,252.89,252.92,252.42,252.58,5658.0
2025-03-12 10:20:00,253.34,253.34,252.68,253.2,2827.0,253.34,253.34,252.68,253.2,2827.0
2025-03-12 10:25:00,253.21,253.58,253.09,253.15,5465.0,253.21,253.58,253.09,253.15,5465.0
2025-03-12 10:30:00,252.72,252.84,251.35,251.81,21487.0,252.72,252.84,251.35,251.81,21487.0
2025-03-12 10:35:00,251.64,251.79,250.68,251.0,28872.0,251.64,251.79,250.68,251.0,28872.0
2025-03-12 10:40:00,251.01,251.48,250.75,251.48,20979.0,251.01,251.48,250.75,251.48,20979.0
2025-03-12 10:45:00,251.34,251.38,250.69,250.69,11721.0,251.34,251.38,250.69,250.69,11721.0
2025-03-12 10:50:00,250.84,251.21,250.83,251.21,24068.0,250.84,251.21,250.83,251.21,24068.0
2025-03-12 10:55:00,251.07,251.07,250.28,250.44,10278.0,251.07,251.07,250.28,250.44,10278.0
2025-03-12 11:00:00,250.58,250.81,250.46,250.71,9734.0,250.58,250.81,250.46,250.71,9734.0
2025-03-12 11:05:00,250.71,250.96,250.32,250.71,7625.0,250.71,250.96,250.32,250.71,7625.0
2025-03-12 11:10:00,250.79,250.79,250.11,250.68,7424.0,250.79,250.79,250.11,250.68,7424.0
2025-03-12 11:15:00,250.65,250.76,250.11,250.47,11415.0,250.65,250.76,250.11,250.47,11415.0
2025-03-12 11:20:00,250.47,251.14,250.25,250.97,9316.0,250.47,251.14,250.25,250.97,9316.0
2025-03-12 11:25:00,251.05,251.58,250.93,251.27,54076.0,251.05,251.58,250.93,251.27,54076.0
2025-03-12 11:30:00,251.4,252.05,251.03,251.81,16770.0,251.4,252.05,251.03,251.81,16770.0
2025-03-12 11:35:00,251.67,251.87,251.37,251.54,27270.0,251.67,251.87,251.37,251.54,27270.0
2025-03-12 11:40:00,251.54,252.17,251.27,251.65,32508.0,251.54,252.17,251.27,251.65,32508.0
2025-03-12 11:45:00,251.51,252.23,251.51,252.03,8160.0,251.51,252.23,251.51,252.03,8160.0
2025-03-12 11:50:00,252.25,252.39,251.74,251.85,34174.0,252.25,252.39,251.74,251.85,34174.0
2025-03-12 11:55:00,251.8,251.8,250.93,251.66,4785.0,251.8,251.8,250.93,251.66,4785.0
2025-03-12 12:00:00,251.54,251.64,251.15,251.4,14551.0,251.54,251.64,251.15,251.4,14551.0
2025-03-12 12:05:00,251.39,251.94,251.39,251.94,10911.0,251.39,251.94,251.39,251.94,10911.0
2025-03-12 12:10:00,251.99,252.39,251.5,251.96,15227.0,251.99,252.39,251.5,251.96,15227.0
2025-03-12 12:15:00,252.12,252.12,251.72,251.82,8478.0,252.12,252.12,251.72,251.82,8478.0
2025-03-12 12:20:00,251.82,252.67,251.73,252.34,24784.0,251.82,252.67,251.73,252.34,24784.0
2025-03-12 12:25:00,252.27,252.56,251.82,252.17,18221.0,252.27,252.56,251.82,252.17,18221.0
2025-03-12 12:30:00,252.17,252.88,252.16,252.83,3746.0,252.17,252.88,252.16,252.83,3746.0
2025-03-12 12:35:00,252.83,252.94,252.29,252.44,5088.0,252.83,252.94,252.29,252.44,5088.0
2025-03-12 12:40:00,252.34,252.35,251.43,251.55,7827.0,252.34,252.35,251.43,251.55,7827.0
2025-03-12 12:45:00,251.46,252.2,251.41,252.2,3734.0,251.46,252.2,251.41,252.2,3734.0
2025-03-12 12:50:00,252.38,252.52,251.87,252.12,8134.0,252.38,252.52,251.87,252.12,8134.0
2025-03-12 12:55:00,252.13,252.13,251.15,251.15,7682.0,252.13,252.13,251.15,251.15,7682.0
2025-03-12 13:00:00,251.27,251.72,251.15,251.72,17465.0,251.27,251.72,251.15,251.72,17465.0
2025-03-12 13:05:00,251.62,252.37,251.4,252.32,17667.0,251.62,252.37,251.4,252.32,17667.0
2025-03-12 13:10:00,252.43,252.65,252.13,252.4,6167.0,252.43,252.65,252.13,252.4,6167.0
2025-03-12 13:15:00,252.35,252.35,251.71,252.08,7035.0,252.35,252.35,251.71,252.08,7035.0
2025-03-12 13:20:00,252.08,252.51,251.94,252.41,4393.0,252.08,252.51,251.94,252.41,4393.0
2025-03-12 13:25:00,252.24,252.38,252.01,252.34,5405.0,252.24,252.38,252.01,252.34,5405.0
2025-03-12 13:30:00,252.34,252.8,252.34,252.43,6057.0,252.34,252.8,252.34,252.43,6057.0
2025-03-12 13:35:00,252.46,252.6,252.23,252.47,6811.0,252.46,252.6,252.23,252.47,6811.0
2025-03-12 13:40:00,252.48,252.55,252.27,252.31,5144.0,252.48,252.55,252.27,252.31,5144.0
2025-03-12 13:45:00,252.44,252.62,252.27,252.34,37646.0,252.44,252.62,252.27,252.34,37646.0
2025-03-12 13:50:00,252.2,252.67,251.95,252.02,6148.0,252.2,252.67,251.95,252.02,6148.0
2025-03-12 13:55:00,252.02,252.18,251.04,251.04,12385.0,252.02,252.18,251.04,251.04,12385.0
2025-03-12 14:00:00,251.04,251.51,250.97,251.09,10497.0,251.04,251.51,250.97,251.09,10497.0
2025-03-12 14:05:00,251.2,251.36,250.79,251.2,5428.0,251.2,251.36,250.79,251.2,5428.0
2025-03-12 14:10:00,251.35,251.71,251.21,251.66,7527.0,251.35,251.71,251.21,251.66,7527.0
2025-03-12 14:15:00,251.69,252.04,251.68,251.98,2726.0,251.69,252.04,251.68,251.98,2726.0
2025-03-12 14:20:00,252.03,252.16,251.46,251.5,7158.0,252.03,252.16,251.46,251.5,7158.0
2025-03-12 14:25:00,251.57,251.96,251.34,251.96,4609.0,251.57,251.96,251.34,251.96,4609.0
2025-03-12 14:30:00,251.58,252.21,251.57,252.14,14120.0,251.58,252.21,251.57,252.14,14120.0
2025-03-12 14:35:00,252.14,252.15,251.7,251.86,6008.0,252.14,252.15,251.7,251.86,6008.0
2025-03-12 14:40:00,251.86,252.14,251.85,251.95,7496.0,251.86,252.14,251.85,251.95,7496.0
2025-03-12 14:45:00,251.93,252.33,251.85,252.11,17300.0,251.93,252.33,251.85,252.11,17300.0
2025-03-12 14:50:00,252.01,252.09,251.26,251.68,23986.0,252.01,252.09,251.26,251.68,23986.0
2025-03-12 14:55:00,251.48,252.56,251.3,252.36,73483.0,251.48,252.56,251.3,252.36,73483.0
2025-03-12 15:00:00,252.38,252.38,251.93,252.17,10008.0,252.38,252.38,251.93,252.17,10008.0
2025-03-12 15:05:00,252.14,252.22,251.92,252.05,5849.0,252.14,252.22,251.92,252.05,5849.0
2025-03-12 15:10:00,251.96,252.31,251.95,252.16,9824.0,251.96,252.31,251.95,252.16,9824.0
2025-03-12 15:15:00,252.08,252.49,252.0,252.23,14492.0,252.08,252.49,252.0,252.23,14492.0
2025-03-12 15:20:00,252.36,252.44,251.7,251.87,39844.0,252.36,252.44,251.7,251.87,39844.0
2025-03-12 15:25:00,251.99,252.19,251.81,252.03,11853.0,251.99,252.19,251.81,252.03,11853.0
2025-03-12 15:30:00,252.03,252.35,251.86,251.87,16602.0,252.03,252.35,251.86,251.87,16602.0
2025-03-12 15:35:00,251.87,251.87,251.21,251.32,12565.0,251.87,251.87,251.21,251.32,12565.0
2025-03-12 15:40:00,251.36,251.46,250.89,251.22,15919.0,251.36,251.46,250.89,251.22,15919.0
2025-03-12 15:45:00,251.38,251.86,251.29,251.86,16229.0,251.38,251.86,251.29,251.86,16229.0
2025-03-12 15:50:00,251.74,252.18,251.14,252.09,45111.0,251.74,252.18,251.14,252.09,45111.0
2025-03-12 15:55:00,252.18,252.78,251.74,251.79,135018.0,252.18,252.78,251.74,251.79,135018.0
2025-03-13 09:30:00,251.85,252.67,250.92,251.02,28787.0,251.85,252.67,250.92,251.02,28787.0
2025-03-13 09:35:00,250.94,250.94,249.33,250.4,6277.0,250.94,250.94,249.33,250.4,6277.0
2025-03-13 09:40:00,250.06,250.88,249.8,249.98,6508.0,250.06,250.88,249.8,249.98,6508.0
2025-03-13 09:45:00,249.65,250.38,249.02,249.43,31259.0,249.65,250.38,249.02,249.43,31259.0
2025-03-13 09:50:00,249.49,249.59,248.0,248.12,17701.0,249.49,249.59,248.0,248.12,17701.0
2025-03-13 09:55:00,248.23,248.33,247.71,248.04,6578.0,248.23,248.33,247.71,248.04,6578.0
2025-03-13 10:00:00,247.85,248.54,247.39,248.23,12200.0,247.85,248.54,247.39,248.23,12200.0
2025-03-13 10:05:00,248.37,248.76,247.73,248.36,10089.0,248.37,248.76,247.73,248.36,10089.0
2025-03-13 10:10:00,248.17,249.05,247.89,248.73,9611.0,248.17,249.05,247.89,248.73,9611.0
2025-03-13 10:15:00,248.81,249.25,248.51,249.25,5899.0,248.81,249.25,248.51,249.25,5899.0
2025-03-13 10:20:00,249.23,249.5,248.74,248.98,4803.0,249.23,249.5,248.74,248.98,4803.0
2025-03-13 10:25:00,249.15,249.43,248.56,248.56,4033.0,249.15,249.43,248.56,248.56,4033.0
2025-03-13 10:30:00,248.6,249.29,248.31,248.37,21904.0,248.6,249.29,248.31,248.37,21904.0
2025-03-13 10:35:00,248.31,248.33,247.54,247.7,3389.0,248.31,248.33,247.54,247.7,3389.0
2025-03-13 10:40:00,247.49,247.66,247.25,247.64,20296.0,247.49,247.66,247.25,247.64,20296.0
2025-03-13 10:45:00,247.64,247.86,247.01,247.24,17649.0,247.64,247.86,247.01,247.24,17649.0
2025-03-13 10:50:00,247.18,247.98,247.17,247.66,8630.0,247.18,247.98,247.17,247.66,8630.0
2025-03-13 10:55:00,247.62,247.79,247.44,247.79,3680.0,247.62,247.79,247.44,247.79,3680.0
2025-03-13 11:00:00,247.79,248.26,247.79,248.0,9115.0,247.79,248.26,247.79,248.0,9115.0
2025-03-13 11:05:00,247.94,248.04,247.02,247.02,4197.0,247.94,248.04,247.02,247.02,4197.0
2025-03-13 11:10:00,247.3,247.33,246.84,247.03,7160.0,247.3,247.33,246.84,247.03,7160.0
2025-03-13 11:15:00,246.86,247.03,246.76,246.92,3260.0,246.86,247.03,246.76,246.92,3260.0
2025-03-13 11:20:00,246.94,246.94,246.29,246.45,10686.0,246.94,246.94,246.29,246.45,10686.0
2025-03-13 11:25:00,246.5,246.53,245.96,246.26,10392.0,246.5,246.53,245.96,246.26,10392.0
2025-03-13 11:30:00,246.03,246.3,245.92,246.03,7311.0,246.03,246.3,245.92,246.03,7311.0
2025-03-13 11:35:00,246.0,246.0,245.3,245.53,6138.0,246.0,246.0,245.3,245.53,6138.0
2025-03-13 11:40:00,245.46,246.12,245.31,245.98,4542.0,245.46,246.12,245.31,245.98,4542.0
2025-03-13 11:45:00,245.82,245.92,245.55,245.64,1925.0,245.82,245.92,245.55,245.64,1925.0
2025-03-13 11:50:00,245.69,245.86,245.42,245.61,2069.0,245.69,245.86,245.42,245.61,2069.0
2025-03-13 11:55:00,245.61,245.66,245.03,245.2,7250.0,245.61,245.66,245.03,245.2,7250.0
2025-03-13 12:00:00,245.2,245.79,245.08,245.73,2724.0,245.2,245.79,245.08,245.73,2724.0
2025-03-13 12:05:00,245.78,245.86,245.05,245.79,10490.0,245.78,245.86,245.05,245.79,10490.0
2025-03-13 12:10:00,245.72,246.0,245.25,245.74,6023.0,245.72,246.0,245.25,245.74,6023.0
2025-03-13 12:15:00,245.61,245.68,245.26,245.56,5780.0,245.61,245.68,245.26,245.56,5780.0
2025-03-13 12:20:00,245.6,245.85,245.36,245.36,7222.0,245.6,245.85,245.36,245.36,7222.0
2025-03-13 12:25:00,245.5,245.55,245.27,245.47,4032.0,245.5,245.55,245.27,245.47,4032.0
2025-03-13 12:30:00,245.43,246.63,245.3,246.63,7950.0,245.43,246.63,245.3,246.63,7950.0
2025-03-13 12:35:00,246.5,247.08,246.31,247.08,2340.0,246.5,247.08,246.31,247.08,2340.0
2025-03-13 12:40:00,246.99,247.03,246.55,246.55,2419.0,246.99,247.03,246.55,246.55,2419.0
2025-03-13 12:45:00,246.58,246.59,245.59,245.82,9312.0,246.58,246.59,245.59,245.82,9312.0
2025-03-13 12:50:00,246.02,246.12,245.86,246.0,4661.0,246.02,246.12,245.86,246.0,4661.0
2025-03-13 12:55:00,245.87,245.97,245.81,245.9,2424.0,245.87,245.97,245.81,245.9,2424.0
2025-03-13 13:00:00,245.8,245.94,245.64,245.9,3202.0,245.8,245.94,245.64,245.9,3202.0
2025-03-13 13:05:00,246.06,246.18,245.77,245.84,3146.0,246.06,246.18,245.77,245.84,3146.0
2025-03-13 13:10:00,245.77,245.84,245.46,245.5,5527.0,245.77,245.84,245.46,245.5,5527.0
2025-03-13 13:15:00,245.35,245.35,244.91,244.99,5328.0,245.35,245.35,244.91,244.99,5328.0
2025-03-13 13:20:00,244.99,245.45,244.94,245.04,7279.0,244.99,245.45,244.94,245.04,7279.0
2025-03-13 13:25:00,245.06,245.56,244.85,245.55,5866.0,245.06,245.56,244.85,245.55,5866.0
2025-03-13 13:30:00,245.42,245.42,244.92,244.92,4017.0,245.42,245.42,244.92,244.92,4017.0
2025-03-13 13:35:00,244.88,245.12,244.88,244.96,2211.0,244.88,245.12,244.88,244.96,2211.0
2025-03-13 13:40:00,244.99,245.33,244.99,245.16,2572.0,244.99,245.33,244.99,245.16,2572.0
2025-03-13 13:45:00,245.26,245.26,245.01,245.16,1176.0,245.26,245.26,245.01,245.16,1176.0
2025-03-13 13:50:00,245.07,245.85,245.07,245.85,1900.0,245.07,245.85,245.07,245.85,1900.0
2025-03-13 13:55:00,245.77,245.82,245.39,245.39,3838.0,245.77,245.82,245.39,245.39,3838.0
2025-03-13 14:00:00,245.45,246.09,245.45,246.08,2600.0,245.45,246.09,245.45,246.08,2600.0
2025-03-13 14:05:00,246.26,246.3,246.11,246.11,5000.0,246.26,246.3,246.11,246.11,5000.0
2025-03-13 14:10:00,246.23,246.73,246.09,246.73,8180.0,246.23,246.73,246.09,246.73,8180.0
2025-03-13 14:15:00,246.63,246.69,245.94,246.22,5419.0,246.63,246.69,245.94,246.22,5419.0
2025-03-13 14:20:00,246.09,246.41,246.09,246.33,3735.0,246.09,246.41,246.09,246.33,3735.0
2025-03-13 14:25:00,246.36,246.51,246.19,246.45,9147.0,246.36,246.51,246.19,246.45,9147.0
2025-03-13 14:30:00,246.56,246.87,246.31,246.39,8518.0,246.56,246.87,246.31,246.39,8518.0
2025-03-13 14:35:00,246.45,246.68,246.45,246.58,3844.0,246.45,246.68,246.45,246.58,3844.0
2025-03-13 14:40:00,246.52,246.74,246.34,246.74,9430.0,246.52,246.74,246.34,246.74,9430.0
2025-03-13 14:45:00,246.72,247.04,246.51,246.98,2501.0,246.72,247.04,246.51,246.98,2501.0
2025-03-13 14:50:00,246.86,246.87,246.4,246.56,6977.0,246.86,246.87,246.4,246.56,6977.0
2025-03-13 14:55:00,246.6,247.13,246.6,247.04,4557.0,246.6,247.13,246.6,247.04,4557.0
2025-03-13 15:00:00,246.94,247.36,246.49,246.63,5049.0,246.94,247.36,246.49,246.63,5049.0
2025-03-13 15:05:00,246.64,246.76,246.23,246.32,6027.0,246.64,246.76,246.23,246.32,6027.0
2025-03-13 15:10:00,246.32,246.5,246.14,246.43,4091.0,246.32,246.5,246.14,246.43,4091.0
2025-03-13 15:15:00,246.38,246.87,246.37,246.84,3775.0,246.38,246.87,246.37,246.84,3775.0
2025-03-13 15:20:00,246.83,246.84,246.55,246.66,8786.0,246.83,246.84,246.55,246.66,8786.0
2025-03-13 15:25:00,246.49,246.55,245.73,245.91,31870.0,246.49,246.55,245.73,245.91,31870.0
2025-03-13 15:30:00,245.86,246.23,245.79,246.23,6070.0,245.86,246.23,245.79,246.23,6070.0
2025-03-13 15:35:00,246.28,246.29,245.62,245.63,7526.0,246.28,246.29,245.62,245.63,7526.0
2025-03-13 15:40:00,245.64,245.91,245.55,245.77,4105.0,245.64,245.91,245.55,245.77,4105.0
2025-03-13 15:45:00,245.7,246.12,245.6,246.0,6483.0,245.7,246.12,245.6,246.0,6483.0
2025-03-13 15:50:00,245.9,246.42,245.46,246.31,21259.0,245.9,246.42,245.46,246.31,21259.0
2025-03-13 15:55:00,246.43,247.02,246.28,246.85,80517.0,246.43,247.02,246.28,246.85,80517.0
2025-03-14 09:30:00,248.99,251.78,248.99,249.26,42719.0,248.99,251.78,248.99,249.26,42719.0
2025-03-14 09:35:00,249.52,251.18,249.52,250.4,4400.0,249.52,251.18,249.52,250.4,4400.0
2025-03-14 09:40:00,250.56,251.29,250.47,251.29,6486.0,250.56,251.29,250.47,251.29,6486.0
2025-03-14 09:45:00,251.28,251.96,251.17,251.96,4054.0,251.28,251.96,251.17,251.96,4054.0
2025-03-14 09:50:00,252.04,252.32,251.9,252.1,4684.0,252.04,252.32,251.9,252.1,4684.0
2025-03-14 09:55:00,251.92,252.06,251.0,251.01,7333.0,251.92,252.06,251.0,251.01,7333.0
2025-03-14 10:00:00,250.97,251.82,249.51,251.63,9192.0,250.97,251.82,249.51,251.63,9192.0
2025-03-14 10:05:00,251.9,251.9,250.66,250.69,4499.0,251.9,251.9,250.66,250.69,4499.0
2025-03-14 10:10:00,250.71,250.91,250.0,250.16,2200.0,250.71,250.91,250.0,250.16,2200.0
2025-03-14 10:15:00,250.17,250.39,249.98,250.27,2449.0,250.17,250.39,249.98,250.27,2449.0
2025-03-14 10:20:00,250.07,250.75,249.84,250.61,6880.0,250.07,250.75,249.84,250.61,6880.0
2025-03-14 10:25:00,250.53,250.53,250.19,250.32,4649.0,250.53,250.53,250.19,250.32,4649.0
2025-03-14 10:30:00,250.45,250.84,250.31,250.5,2711.0,250.45,250.84,250.31,250.5,2711.0
2025-03-14 10:35:00,250.51,251.36,250.22,251.36,2449.0,250.51,251.36,250.22,251.36,2449.0
2025-03-14 10:40:00,251.41,251.41,250.83,251.27,2398.0,251.41,251.41,250.83,251.27,2398.0
2025-03-14 10:45:00,251.43,251.64,251.24,251.58,3400.0,251.43,251.64,251.24,251.58,3400.0
2025-03-14 10:50:00,251.67,251.85,251.49,251.49,3000.0,251.67,251.85,251.49,251.49,3000.0
2025-03-14 10:55:00,251.55,252.78,251.3,252.78,7519.0,251.55,252.78,251.3,252.78,7519.0
2025-03-14 11:00:00,252.7,252.95,252.55,252.57,4672.0,252.7,252.95,252.55,252.57,4672.0
2025-03-14 11:05:00,252.66,252.88,252.34,252.34,5324.0,252.66,252.88,252.34,252.34,5324.0
2025-03-14 11:10:00,252.43,252.8,252.25,252.63,5828.0,252.43,252.8,252.25,252.63,5828.0
2025-03-14 11:15:00,252.75,253.17,252.53,253.17,4466.0,252.75,253.17,252.53,253.17,4466.0
2025-03-14 11:20:00,253.1,253.76,253.08,253.58,6008.0,253.1,253.76,253.08,253.58,6008.0
2025-03-14 11:25:00,253.58,253.59,253.25,253.55,8268.0,253.58,253.59,253.25,253.55,8268.0
2025-03-14 11:30:00,253.53,253.78,253.26,253.56,4063.0,253.53,253.78,253.26,253.56,4063.0
2025-03-14 11:35:00,253.59,253.68,253.26,253.66,2882.0,253.59,253.68,253.26,253.66,2882.0
2025-03-14 11:40:00,253.41,253.78,253.39,253.63,9258.0,253.41,253.78,253.39,253.63,9258.0
2025-03-14 11:45:00,253.69,253.69,253.22,253.43,5980.0,253.69,253.69,253.22,253.43,5980.0
2025-03-14 11:50:00,253.33,253.61,253.22,253.6,2729.0,253.33,253.61,253.22,253.6,2729.0
2025-03-14 11:55:00,253.56,254.12,253.56,253.73,4405.0,253.56,254.12,253.56,253.73,4405.0
2025-03-14 12:00:00,253.95,254.05,253.82,253.82,2119.0,253.95,254.05,253.82,253.82,2119.0
2025-03-14 12:05:00,253.88,254.12,253.61,253.76,2512.0,253.88,254.12,253.61,253.76,2512.0
2025-03-14 12:10:00,253.72,253.72,253.42,253.51,3400.0,253.72,253.72,253.42,253.51,3400.0
2025-03-14 12:15:00,253.51,253.54,253.22,253.34,3145.0,253.51,253.54,253.22,253.34,3145.0
2025-03-14 12:20:00,253.34,253.7,253.29,253.48,3500.0,253.34,253.7,253.29,253.48,3500.0
2025-03-14 12:25:00,253.61,253.62,253.12,253.33,2124.0,253.61,253.62,253.12,253.33,2124.0
2025-03-14 12:30:00,253.4,253.53,253.29,253.46,3733.0,253.4,253.53,253.29,253.46,3733.0
2025-03-14 12:35:00,253.42,253.96,253.42,253.67,5106.0,253.42,253.96,253.42,253.67,5106.0
2025-03-14 12:40:00,253.72,253.96,253.72,253.96,5512.0,253.72,253.96,253.72,253.96,5512.0
2025-03-14 12:45:00,253.84,254.06,253.74,254.06,3536.0,253.84,254.06,253.74,254.06,3536.0
2025-03-14 12:50:00,254.09,254.49,254.08,254.43,2300.0,254.09,254.49,254.08,254.43,2300.0
2025-03-14 12:55:00,254.44,254.62,254.31,254.49,3500.0,254.44,254.62,254.31,254.49,3500.0
2025-03-14 13:00:00,254.58,254.72,254.21,254.38,3877.0,254.58,254.72,254.21,254.38,3877.0
2025-03-14 13:05:00,254.44,254.89,254.4,254.89,3562.0,254.44,254.89,254.4,254.89,3562.0
2025-03-14 13:10:00,254.57,254.57,254.27,254.28,1869.0,254.57,254.57,254.27,254.28,1869.0
2025-03-14 13:15:00,254.37,254.44,254.11,254.11,2240.0,254.37,254.44,254.11,254.11,2240.0
2025-03-14 13:20:00,254.18,254.25,253.99,254.0,2840.0,254.18,254.25,253.99,254.0,2840.0
2025-03-14 13:25:00,253.98,254.03,253.73,253.83,2788.0,253.98,254.03,253.73,253.83,2788.0
2025-03-14 13:30:00,253.83,253.9,253.38,253.52,5828.0,253.83,253.9,253.38,253.52,5828.0
2025-03-14 13:35:00,253.49,253.74,253.12,253.47,8723.0,253.49,253.74,253.12,253.47,8723.0
2025-03-14 13:40:00,253.44,253.47,253.1,253.12,2143.0,253.44,253.47,253.1,253.12,2143.0
2025-03-14 13:45:00,253.01,253.14,252.84,252.95,11807.0,253.01,253.14,252.84,252.95,11807.0
2025-03-14 13:50:00,253.03,253.21,252.96,253.07,5827.0,253.03,253.21,252.96,253.07,5827.0
2025-03-14 13:55:00,253.09,253.1,252.57,252.59,1164.0,253.09,253.1,252.57,252.59,1164.0
2025-03-14 14:00:00,252.59,253.1,252.59,253.1,9031.0,252.59,253.1,252.59,253.1,9031.0
2025-03-14 14:05:00,253.12,253.32,253.1,253.14,5647.0,253.12,253.32,253.1,253.14,5647.0
2025-03-14 14:10:00,253.1,253.3,252.89,252.89,6614.0,253.1,253.3,252.89,252.89,6614.0
2025-03-14 14:15:00,252.89,253.06,252.89,252.96,6392.0,252.89,253.06,252.89,252.96,6392.0
2025-03-14 14:20:00,252.97,252.98,252.61,252.61,2040.0,252.97,252.98,252.61,252.61,2040.0
2025-03-14 14:25:00,252.7,253.01,252.68,252.88,4230.0,252.7,253.01,252.68,252.88,4230.0
2025-03-14 14:30:00,252.96,253.53,252.72,253.46,1400.0,252.96,253.53,252.72,253.46,1400.0
2025-03-14 14:35:00,253.41,253.57,253.23,253.37,18066.0,253.41,253.57,253.23,253.37,18066.0
2025-03-14 14:40:00,253.38,253.62,253.32,253.61,31019.0,253.38,253.62,253.32,253.61,31019.0
2025-03-14 14:45:00,253.59,253.97,253.59,253.96,16429.0,253.59,253.97,253.59,253.96,16429.0
2025-03-14 14:50:00,254.09,254.13,253.9,253.97,4959.0,254.09,254.13,253.9,253.97,4959.0
2025-03-14 14:55:00,253.89,253.96,253.62,253.78,5831.0,253.89,253.96,253.62,253.78,5831.0
2025-03-14 15:00:00,253.72,254.15,253.72,254.12,2839.0,253.72,254.15,253.72,254.12,2839.0
2025-03-14 15:05:00,254.06,254.23,254.01,254.22,4113.0,254.06,254.23,254.01,254.22,4113.0
2025-03-14 15:10:00,254.18,254.35,254.05,254.35,5661.0,254.18,254.35,254.05,254.35,5661.0
2025-03-14 15:15:00,254.34,254.34,254.01,254.08,4610.0,254.34,254.34,254.01,254.08,4610.0
2025-03-14 15:20:00,254.05,254.19,253.8,254.03,5209.0,254.05,254.19,253.8,254.03,5209.0
2025-03-14 15:25:00,254.26,254.26,253.92,253.97,1675.0,254.26,254.26,253.92,253.97,1675.0
2025-03-14 15:30:00,253.97,254.27,253.94,254.01,3531.0,253.97,254.27,253.94,254.01,3531.0
2025-03-14 15:35:00,254.08,254.15,253.81,253.84,8248.0,254.08,254.15,253.81,253.84,8248.0
2025-03-14 15:40:00,253.8,253.9,253.49,253.83,5110.0,253.8,253.9,253.49,253.83,5110.0
2025-03-14 15:45:00,253.86,254.27,253.75,254.19,7322.0,253.86,254.27,253.75,254.19,7322.0
2025-03-14 15:50:00,254.04,254.58,253.5,254.58,19838.0,254.04,254.58,253.5,254.58,19838.0
2025-03-14 15:55:00,254.53,254.83,254.26,254.41,69814.0,254.53,254.83,254.26,254.41,69814.0
2025-03-17 09:30:00,252.96,255.57,252.62,255.36,32662.0,252.96,255.57,252.62,255.36,32662.0
2025-03-17 09:35:00,255.34,257.12,255.34,256.79,3597.0,255.34,257.12,255.34,256.79,3597.0
2025-03-17 09:40:00,257.17,257.17,256.13,256.15,5354.0,257.17,257.17,256.13,256.15,5354.0
2025-03-17 09:45:00,256.4,256.57,255.19,255.19,3713.0,256.4,256.57,255.19,255.19,3713.0
2025-03-17 09:50:00,255.2,256.3,255.2,255.98,6977.0,255.2,256.3,255.2,255.98,6977.0
2025-03-17 09:55:00,256.2,256.72,255.58,256.5,6331.0,256.2,256.72,255.58,256.5,6331.0
2025-03-17 10:00:00,256.4,256.86,256.16,256.6,22804.0,256.4,256.86,256.16,256.6,22804.0
2025-03-17 10:05:00,256.68,257.61,256.45,257.16,5106.0,256.68,257.61,256.45,257.16,5106.0
2025-03-17 10:10:00,257.45,258.13,257.28,258.0,6833.0,257.45,258.13,257.28,258.0,6833.0
2025-03-17 10:15:00,257.95,258.56,257.93,258.48,23982.0,257.95,258.56,257.93,258.48,23982.0
2025-03-17 10:20:00,258.58,258.58,258.15,258.29,3843.0,258.58,258.58,258.15,258.29,3843.0
2025-03-17 10:25:00,258.53,258.53,257.56,257.56,14233.0,258.53,258.53,257.56,257.56,14233.0
2025-03-17 10:30:00,257.48,257.87,257.42,257.87,4758.0,257.48,257.87,257.42,257.87,4758.0
2025-03-17 10:35:00,257.86,257.86,256.83,257.6,21807.0,257.86,257.86,256.83,257.6,21807.0
2025-03-17 10:40:00,257.65,257.77,257.36,257.6,5578.0,257.65,257.77,257.36,257.6,5578.0
2025-03-17 10:45:00,257.75,257.85,257.35,257.65,8369.0,257.75,257.85,257.35,257.65,8369.0
2025-03-17 10:50:00,257.53,257.53,256.91,256.92,2857.0,257.53,257.53,256.91,256.92,2857.0
2025-03-17 10:55:00,256.72,257.2,256.7,257.09,7089.0,256.72,257.2,256.7,257.09,7089.0
2025-03-17 11:00:00,257.25,257.77,257.15,257.24,11822.0,257.25,257.77,257.15,257.24,11822.0
2025-03-17 11:05:00,257.41,257.77,257.41,257.73,3948.0,257.41,257.77,257.41,257.73,3948.0
2025-03-17 11:10:00,257.75,257.99,257.53,257.86,2979.0,257.75,257.99,257.53,257.86,2979.0
2025-03-17 11:15:00,257.86,258.3,257.64,258.3,2300.0,257.86,258.3,257.64,258.3,2300.0
2025-03-17 11:20:00,258.26,258.43,258.0,258.28,4851.0,258.26,258.43,258.0,258.28,4851.0
2025-03-17 11:25:00,258.39,258.56,257.98,257.98,4830.0,258.39,258.56,257.98,257.98,4830.0
2025-03-17 11:30:00,257.98,258.23,257.76,258.07,5984.0,257.98,258.23,257.76,258.07,5984.0
2025-03-17 11:35:00,258.02,258.54,257.91,258.24,3294.0,258.02,258.54,257.91,258.24,3294.0
2025-03-17 11:40:00,258.23,258.49,258.05,258.31,3557.0,258.23,258.49,258.05,258.31,3557.0
2025-03-17 11:45:00,258.34,258.43,258.29,258.38,1053.0,258.34,258.43,258.29,258.38,1053.0
2025-03-17 11:50:00,258.37,258.56,258.29,258.49,1827.0,258.37,258.56,258.29,258.49,1827.0
2025-03-17 11:55:00,258.49,258.85,258.39,258.39,28852.0,258.49,258.85,258.39,258.39,28852.0
2025-03-17 12:00:00,258.23,258.41,258.15,258.32,1700.0,258.23,258.41,258.15,258.32,1700.0
2025-03-17 12:05:00,258.56,259.2,258.49,259.08,4065.0,258.56,259.2,258.49,259.08,4065.0
2025-03-17 12:10:00,259.17,259.17,258.6,258.91,3992.0,259.17,259.17,258.6,258.91,3992.0
2025-03-17 12:15:00,258.69,258.72,258.14,258.27,1938.0,258.69,258.72,258.14,258.27,1938.0
2025-03-17 12:20:00,258.25,258.32,258.0,258.19,4266.0,258.25,258.32,258.0,258.19,4266.0
2025-03-17 12:25:00,258.2,258.35,258.04,258.32,1801.0,258.2,258.35,258.04,258.32,1801.0
2025-03-17 12:30:00,258.03,258.12,257.93,258.07,2103.0,258.03,258.12,257.93,258.07,2103.0
2025-03-17 12:35:00,258.18,258.43,258.14,258.38,4116.0,258.18,258.43,258.14,258.38,4116.0
2025-03-17 12:40:00,258.3,258.36,257.86,258.06,19577.0,258.3,258.36,257.86,258.06,19577.0
2025-03-17 12:45:00,258.05,258.51,257.91,258.43,9798.0,258.05,258.51,257.91,258.43,9798.0
2025-03-17 12:50:00,258.5,258.63,258.21,258.63,2953.0,258.5,258.63,258.21,258.63,2953.0
2025-03-17 12:55:00,258.69,258.69,258.42,258.45,3254.0,258.69,258.69,258.42,258.45,3254.0
2025-03-17 13:00:00,258.44,258.55,258.26,258.38,7762.0,258.44,258.55,258.26,258.38,7762.0
2025-03-17 13:05:00,258.3,258.83,258.29,258.75,2849.0,258.3,258.83,258.29,258.75,2849.0
2025-03-17 13:10:00,258.79,258.94,258.67,258.94,2042.0,258.79,258.94,258.67,258.94,2042.0
2025-03-17 13:15:00,258.9,259.15,258.9,259.15,16204.0,258.9,259.15,258.9,259.15,16204.0
2025-03-17 13:20:00,259.0,259.39,258.95,259.39,5892.0,259.0,259.39,258.95,259.39,5892.0
2025-03-17 13:25:00,259.39,259.82,259.39,259.75,7868.0,259.39,259.82,259.39,259.75,7868.0
2025-03-17 13:30:00,259.75,260.35,259.74,260.19,6012.0,259.75,260.35,259.74,260.19,6012.0
2025-03-17 13:35:00,260.19,261.0,260.16,260.87,16003.0,260.19,261.0,260.16,260.87,16003.0
2025-03-17 13:40:00,260.98,261.16,260.92,261.13,3855.0,260.98,261.16,260.92,261.13,3855.0
2025-03-17 13:45:00,261.12,261.12,260.75,260.86,3818.0,261.12,261.12,260.75,260.86,3818.0
2025-03-17 13:50:00,260.95,260.95,260.67,260.69,1000.0,260.95,260.95,260.67,260.69,1000.0
2025-03-17 13:55:00,260.72,260.85,260.59,260.6,1694.0,260.72,260.85,260.59,260.6,1694.0
2025-03-17 14:00:00,260.67,260.87,260.61,260.75,4709.0,260.67,260.87,260.61,260.75,4709.0
2025-03-17 14:05:00,260.75,260.96,260.74,260.82,3891.0,260.75,260.96,260.74,260.82,3891.0
2025-03-17 14:10:00,260.82,262.0,260.82,261.6,16544.0,260.82,262.0,260.82,261.6,16544.0
2025-03-17 14:15:00,261.52,261.58,261.33,261.51,1480.0,261.52,261.58,261.33,261.51,1480.0
2025-03-17 14:20:00,261.5,261.52,261.18,261.31,11006.0,261.5,261.52,261.18,261.31,11006.0
2025-03-17 14:25:00,261.36,261.99,261.34,261.81,4876.0,261.36,261.99,261.34,261.81,4876.0
2025-03-17 14:30:00,261.71,261.86,261.65,261.73,1970.0,261.71,261.86,261.65,261.73,1970.0
2025-03-17 14:35:00,261.75,262.13,261.7,262.13,31903.0,261.75,262.13,261.7,262.13,31903.0
2025-03-17 14:40:00,262.19,262.68,262.05,262.68,10252.0,262.19,262.68,262.05,262.68,10252.0
2025-03-17 14:45:00,262.52,263.25,262.52,263.24,10553.0,262.52,263.25,262.52,263.24,10553.0
2025-03-17 14:50:00,263.25,263.25,262.0,262.0,22621.0,263.25,263.25,262.0,262.0,22621.0
2025-03-17 14:55:00,262.23,262.34,261.82,262.01,6353.0,262.23,262.34,261.82,262.01,6353.0
2025-03-17 15:00:00,262.03,262.18,261.83,262.16,3679.0,262.03,262.18,261.83,262.16,3679.0
2025-03-17 15:05:00,262.22,262.71,262.22,262.43,19297.0,262.22,262.71,262.22,262.43,19297.0
2025-03-17 15:10:00,262.41,262.49,261.9,262.0,7093.0,262.41,262.49,261.9,262.0,7093.0
2025-03-17 15:15:00,261.88,262.02,261.74,261.79,6608.0,261.88,262.02,261.74,261.79,6608.0
2025-03-17 15:20:00,261.79,262.28,261.78,262.15,9899.0,261.79,262.28,261.78,262.15,9899.0
2025-03-17 15:25:00,262.16,262.37,262.03,262.34,8079.0,262.16,262.37,262.03,262.34,8079.0
2025-03-17 15:30:00,262.25,262.65,262.23,262.29,11550.0,262.25,262.65,262.23,262.29,11550.0
2025-03-17 15:35:00,262.29,262.55,262.2,262.3,7871.0,262.29,262.55,262.2,262.3,7871.0
2025-03-17 15:40:00,262.33,262.34,261.88,261.93,4880.0,262.33,262.34,261.88,261.93,4880.0
2025-03-17 15:45:00,261.95,262.09,261.77,261.9,12031.0,261.95,262.09,261.77,261.9,12031.0
2025-03-17 15:50:00,261.78,261.81,260.92,261.1,36726.0,261.78,261.81,260.92,261.1,36726.0
2025-03-17 15:55:00,261.13,261.14,260.51,260.71,91761.0,261.13,261.14,260.51,260.71,91761.0
2025-03-18 09:30:00,259.95,260.91,259.1,260.73,35336.0,259.95,260.91,259.1,260.73,35336.0
2025-03-18 09:35:00,260.73,261.25,260.18,260.62,34721.0,260.73,261.25,260.18,260.62,34721.0
2025-03-18 09:40:00,260.5,261.23,259.9,260.3,18753.0,260.5,261.23,259.9,260.3,18753.0
2025-03-18 09:45:00,260.35,261.36,260.01,261.08,25175.0,260.35,261.36,260.01,261.08,25175.0
2025-03-18 09:50:00,261.07,261.16,260.28,260.43,14411.0,261.07,261.16,260.28,260.43,14411.0
2025-03-18 09:55:00,260.27,260.55,259.78,260.42,10745.0,260.27,260.55,259.78,260.42,10745.0
2025-03-18 10:00:00,260.15,260.46,259.82,260.36,9290.0,260.15,260.46,259.82,260.36,9290.0
2025-03-18 10:05:00,260.45,261.01,260.12,260.67,9597.0,260.45,261.01,260.12,260.67,9597.0
2025-03-18 10:10:00,260.65,260.65,259.71,260.06,11298.0,260.65,260.65,259.71,260.06,11298.0
2025-03-18 10:15:00,260.06,260.55,259.88,260.55,10979.0,260.06,260.55,259.88,260.55,10979.0
2025-03-18 10:20:00,260.58,260.58,260.15,260.39,2288.0,260.58,260.58,260.15,260.39,2288.0
2025-03-18 10:25:00,260.39,260.49,260.03,260.49,4737.0,260.39,260.49,260.03,260.49,4737.0
2025-03-18 10:30:00,260.35,260.62,260.2,260.62,3099.0,260.35,260.62,260.2,260.62,3099.0
2025-03-18 10:35:00,260.46,260.46,260.15,260.35,3598.0,260.46,260.46,260.15,260.35,3598.0
2025-03-18 10:40:00,260.38,260.57,259.93,259.93,2815.0,260.38,260.57,259.93,259.93,2815.0
2025-03-18 10:45:00,259.8,260.12,259.42,259.44,7057.0,259.8,260.12,259.42,259.44,7057.0
2025-03-18 10:50:00,259.43,259.7,259.18,259.26,10624.0,259.43,259.7,259.18,259.26,10624.0
2025-03-18 10:55:00,259.26,259.51,258.97,259.13,13200.0,259.26,259.51,258.97,259.13,13200.0
2025-03-18 11:00:00,258.82,258.82,258.0,258.32,7199.0,258.82,258.82,258.0,258.32,7199.0
2025-03-18 11:05:00,258.23,258.58,257.98,258.5,4670.0,258.23,258.58,257.98,258.5,4670.0
2025-03-18 11:10:00,258.47,258.92,258.42,258.92,3507.0,258.47,258.92,258.42,258.92,3507.0
2025-03-18 11:15:00,258.94,258.94,258.58,258.87,4427.0,258.94,258.94,258.58,258.87,4427.0
2025-03-18 11:20:00,258.86,258.96,258.64,258.93,3676.0,258.86,258.96,258.64,258.93,3676.0
2025-03-18 11:25:00,258.92,259.25,258.89,259.12,4546.0,258.92,259.25,258.89,259.12,4546.0
2025-03-18 11:30:00,258.89,259.15,258.64,258.79,10977.0,258.89,259.15,258.64,258.79,10977.0
2025-03-18 11:35:00,258.79,259.12,258.75,259.06,10104.0,258.79,259.12,258.75,259.06,10104.0
2025-03-18 11:40:00,259.2,259.2,258.84,259.14,5645.0,259.2,259.2,258.84,259.14,5645.0
2025-03-18 11:45:00,259.34,259.35,258.82,258.82,8349.0,259.34,259.35,258.82,258.82,8349.0
2025-03-18 11:50:00,258.82,258.92,258.63,258.66,3689.0,258.82,258.92,258.63,258.66,3689.0
2025-03-18 11:55:00,258.66,258.91,258.35,258.65,7986.0,258.66,258.91,258.35,258.65,7986.0
2025-03-18 12:00:00,258.56,258.96,258.56,258.93,2624.0,258.56,258.96,258.56,258.93,2624.0
2025-03-18 12:05:00,258.93,259.13,258.91,259.07,5430.0,258.93,259.13,258.91,259.07,5430.0
2025-03-18 12:10:00,259.07,259.69,259.07,259.38,3166.0,259.07,259.69,259.07,259.38,3166.0
2025-03-18 12:15:00,259.53,259.68,259.25,259.25,4491.0,259.53,259.68,259.25,259.25,4491.0
2025-03-18 12:20:00,259.29,259.62,259.28,259.56,3897.0,259.29,259.62,259.28,259.56,3897.0
2025-03-18 12:25:00,259.57,259.84,259.56,259.78,4501.0,259.57,259.84,259.56,259.78,4501.0
2025-03-18 12:30:00,259.62,259.92,259.62,259.76,1661.0,259.62,259.92,259.62,259.76,1661.0
2025-03-18 12:35:00,259.91,260.07,259.65,259.96,3370.0,259.91,260.07,259.65,259.96,3370.0
2025-03-18 12:40:00,260.03,260.04,259.55,259.66,3937.0,260.03,260.04,259.55,259.66,3937.0
2025-03-18 12:45:00,259.65,259.81,259.49,259.55,4987.0,259.65,259.81,259.49,259.55,4987.0
2025-03-18 12:50:00,259.56,259.66,259.43,259.66,1958.0,259.56,259.66,259.43,259.66,1958.0
2025-03-18 12:55:00,259.8,260.25,259.79,260.25,4622.0,259.8,260.25,259.79,260.25,4622.0
2025-03-18 13:00:00,260.02,260.3,259.93,260.18,4445.0,260.02,260.3,259.93,260.18,4445.0
2025-03-18 13:05:00,259.96,260.0,259.52,259.76,3633.0,259.96,260.0,259.52,259.76,3633.0
2025-03-18 13:10:00,259.81,259.97,259.68,259.84,3486.0,259.81,259.97,259.68,259.84,3486.0
2025-03-18 13:15:00,259.85,259.98,259.2,259.41,10176.0,259.85,259.98,259.2,259.41,10176.0
2025-03-18 13:20:00,259.36,259.92,259.36,259.9,3783.0,259.36,259.92,259.36,259.9,3783.0
2025-03-18 13:25:00,259.93,260.12,259.75,259.88,8787.0,259.93,260.12,259.75,259.88,8787.0
2025-03-18 13:30:00,259.78,260.24,259.76,260.15,3289.0,259.78,260.24,259.76,260.15,3289.0
2025-03-18 13:35:00,260.26,260.49,260.17,260.41,2100.0,260.26,260.49,260.17,260.41,2100.0
2025-03-18 13:40:00,260.27,260.4,260.06,260.17,8668.0,260.27,260.4,260.06,260.17,8668.0
2025-03-18 13:45:00,260.06,260.49,260.06,260.27,6423.0,260.06,260.49,260.06,260.27,6423.0
2025-03-18 13:50:00,260.26,260.72,260.26,260.56,6929.0,260.26,260.72,260.26,260.56,6929.0
2025-03-18 13:55:00,260.42,260.42,260.12,260.41,7360.0,260.42,260.42,260.12,260.41,7360.0
2025-03-18 14:00:00,260.34,260.41,259.54,259.73,6972.0,260.34,260.41,259.54,259.73,6972.0
2025-03-18 14:05:00,259.73,260.26,259.72,260.17,6607.0,259.73,260.26,259.72,260.17,6607.0
2025-03-18 14:10:00,260.19,260.19,259.82,259.88,4802.0,260.19,260.19,259.82,259.88,4802.0
2025-03-18 14:15:00,259.93,260.33,259.82,260.31,7013.0,259.93,260.33,259.82,260.31,7013.0
2025-03-18 14:20:00,260.3,260.83,260.27,260.68,5699.0,260.3,260.83,260.27,260.68,5699.0
2025-03-18 14:25:00,260.74,260.75,260.09,260.09,4877.0,260.74,260.75,260.09,260.09,4877.0
2025-03-18 14:30:00,260.15,260.52,260.1,260.29,5981.0,260.15,260.52,260.1,260.29,5981.0
2025-03-18 14:35:00,260.4,260.65,260.4,260.54,7061.0,260.4,260.65,260.4,260.54,7061.0
2025-03-18 14:40:00,260.42,260.46,260.12,260.26,8495.0,260.42,260.46,260.12,260.26,8495.0
2025-03-18 14:45:00,260.16,260.75,260.16,260.65,17932.0,260.16,260.75,260.16,260.65,17932.0
2025-03-18 14:50:00,260.7,260.94,260.49,260.5,9622.0,260.7,260.94,260.49,260.5,9622.0
2025-03-18 14:55:00,260.5,260.75,260.39,260.58,7233.0,260.5,260.75,260.39,260.58,7233.0
2025-03-18 15:00:00,260.58,260.61,260.35,260.41,9520.0,260.58,260.61,260.35,260.41,9520.0
2025-03-18 15:05:00,260.43,260.43,259.93,260.13,6490.0,260.43,260.43,259.93,260.13,6490.0
2025-03-18 15:10:00,260.1,260.4,260.09,260.4,10446.0,260.1,260.4,260.09,260.4,10446.0
2025-03-18 15:15:00,260.45,260.47,260.19,260.41,9739.0,260.45,260.47,260.19,260.41,9739.0
2025-03-18 15:20:00,260.41,260.52,260.27,260.29,10002.0,260.41,260.52,260.27,260.29,10002.0
2025-03-18 15:25:00,260.33,260.36,259.9,260.07,9301.0,260.33,260.36,259.9,260.07,9301.0
2025-03-18 15:30:00,260.07,260.46,260.03,260.26,9818.0,260.07,260.46,260.03,260.26,9818.0
2025-03-18 15:35:00,260.26,260.26,259.92,259.94,7393.0,260.26,260.26,259.92,259.94,7393.0
2025-03-18 15:40:00,259.98,260.13,259.78,259.85,12291.0,259.98,260.13,259.78,259.85,12291.0
2025-03-18 15:45:00,259.84,260.03,259.54,259.65,18671.0,259.84,260.03,259.54,259.65,18671.0
2025-03-18 15:50:00,259.75,260.16,259.32,259.62,36701.0,259.75,260.16,259.32,259.62,36701.0
2025-03-18 15:55:00,259.64,260.05,259.64,259.98,73325.0,259.64,260.05,259.64,259.98,73325.0
2025-03-19 09:30:00,263.07,269.76,263.0,267.11,72083.0,263.07,269.76,263.0,267.11,72083.0
2025-03-19 09:35:00,267.12,268.94,267.11,267.76,36464.0,267.12,268.94,267.11,267.76,36464.0
2025-03-19 09:40:00,268.04,268.26,266.51,267.48,25593.0,268.04,268.26,266.51,267.48,25593.0
2025-03-19 09:45:00,267.62,269.0,267.61,268.66,20918.0,267.62,269.0,267.61,268.66,20918.0
2025-03-19 09:50:00,268.72,269.4,267.92,269.38,12617.0,268.72,269.4,267.92,269.38,12617.0
2025-03-19 09:55:00,269.39,270.44,269.27,269.94,47431.0,269.39,270.44,269.27,269.94,47431.0
2025-03-19 10:00:00,270.13,270.97,270.13,270.72,9404.0,270.13,270.97,270.13,270.72,9404.0
2025-03-19 10:05:00,270.72,271.37,270.42,271.37,13820.0,270.72,271.37,270.42,271.37,13820.0
2025-03-19 10:10:00,271.3,271.31,270.56,270.75,11895.0,271.3,271.31,270.56,270.75,11895.0
2025-03-19 10:15:00,270.75,271.18,270.53,271.18,6051.0,270.75,271.18,270.53,271.18,6051.0
2025-03-19 10:20:00,271.18,271.18,269.99,270.01,9160.0,271.18,271.18,269.99,270.01,9160.0
2025-03-19 10:25:00,269.87,270.35,269.68,269.99,20190.0,269.87,270.35,269.68,269.99,20190.0
2025-03-19 10:30:00,269.99,270.25,269.84,270.06,29785.0,269.99,270.25,269.84,270.06,29785.0
2025-03-19 10:35:00,270.11,270.25,269.85,269.87,20430.0,270.11,270.25,269.85,269.87,20430.0
2025-03-19 10:40:00,270.05,270.23,269.77,269.92,21894.0,270.05,270.23,269.77,269.92,21894.0
2025-03-19 10:45:00,269.97,270.23,269.87,270.03,14311.0,269.97,270.23,269.87,270.03,14311.0
2025-03-19 10:50:00,270.01,270.29,269.8,270.08,25354.0,270.01,270.29,269.8,270.08,25354.0
2025-03-19 10:55:00,269.89,270.06,269.68,269.82,20615.0,269.89,270.06,269.68,269.82,20615.0
2025-03-19 11:00:00,269.77,270.06,269.47,269.94,22137.0,269.77,270.06,269.47,269.94,22137.0
2025-03-19 11:05:00,270.11,270.57,270.06,270.56,3398.0,270.11,270.57,270.06,270.56,3398.0
2025-03-19 11:10:00,270.56,270.92,270.56,270.85,4710.0,270.56,270.92,270.56,270.85,4710.0
2025-03-19 11:15:00,270.84,270.84,270.14,270.15,3470.0,270.84,270.84,270.14,270.15,3470.0
2025-03-19 11:20:00,270.09,270.9,270.09,270.81,4422.0,270.09,270.9,270.09,270.81,4422.0
2025-03-19 11:25:00,270.84,271.01,270.63,270.97,4618.0,270.84,271.01,270.63,270.97,4618.0
2025-03-19 11:30:00,271.1,271.38,270.81,271.33,5370.0,271.1,271.38,270.81,271.33,5370.0
2025-03-19 11:35:00,271.4,271.4,271.04,271.24,3575.0,271.4,271.4,271.04,271.24,3575.0
2025-03-19 11:40:00,271.38,271.63,271.15,271.23,6979.0,271.38,271.63,271.15,271.23,6979.0
2025-03-19 11:45:00,271.24,271.31,270.64,270.64,5407.0,271.24,271.31,270.64,270.64,5407.0
2025-03-19 11:50:00,270.67,270.86,270.38,270.5,8185.0,270.67,270.86,270.38,270.5,8185.0
2025-03-19 11:55:00,270.39,270.71,270.16,270.34,4968.0,270.39,270.71,270.16,270.34,4968.0
2025-03-19 12:00:00,270.35,270.46,270.1,270.1,2966.0,270.35,270.46,270.1,270.1,2966.0
2025-03-19 12:05:00,270.14,270.27,269.95,269.95,3421.0,270.14,270.27,269.95,269.95,3421.0
2025-03-19 12:10:00,270.04,270.39,270.04,270.25,4968.0,270.04,270.39,270.04,270.25,4968.0
2025-03-19 12:15:00,270.09,270.17,270.07,270.12,2143.0,270.09,270.17,270.07,270.12,2143.0
2025-03-19 12:20:00,270.22,270.23,269.9,270.15,4505.0,270.22,270.23,269.9,270.15,4505.0
2025-03-19 12:25:00,270.07,270.3,269.9,270.22,4159.0,270.07,270.3,269.9,270.22,4159.0
2025-03-19 12:30:00,270.19,270.24,269.78,269.78,1426.0,270.19,270.24,269.78,269.78,1426.0
2025-03-19 12:35:00,269.69,269.69,269.45,269.5,2001.0,269.69,269.69,269.45,269.5,2001.0
2025-03-19 12:40:00,269.49,269.59,269.36,269.36,1000.0,269.49,269.59,269.36,269.36,1000.0
2025-03-19 12:45:00,269.41,269.58,269.26,269.43,1850.0,269.41,269.58,269.26,269.43,1850.0
2025-03-19 12:50:00,269.28,269.54,269.08,269.51,18548.0,269.28,269.54,269.08,269.51,18548.0
2025-03-19 12:55:00,269.49,269.49,268.82,269.0,2460.0,269.49,269.49,268.82,269.0,2460.0
2025-03-19 13:00:00,269.13,269.19,268.68,268.68,1914.0,269.13,269.19,268.68,268.68,1914.0
2025-03-19 13:05:00,268.69,268.7,268.34,268.53,2913.0,268.69,268.7,268.34,268.53,2913.0
2025-03-19 13:10:00,268.53,268.53,267.85,267.85,1959.0,268.53,268.53,267.85,267.85,1959.0
2025-03-19 13:15:00,267.82,268.0,267.58,267.93,3721.0,267.82,268.0,267.58,267.93,3721.0
2025-03-19 13:20:00,267.93,268.07,267.65,267.65,1787.0,267.93,268.07,267.65,267.65,1787.0
2025-03-19 13:25:00,267.72,267.8,267.36,267.36,1724.0,267.72,267.8,267.36,267.36,1724.0
2025-03-19 13:30:00,267.51,267.6,267.17,267.49,8137.0,267.51,267.6,267.17,267.49,8137.0
2025-03-19 13:35:00,267.6,267.83,267.46,267.83,2901.0,267.6,267.83,267.46,267.83,2901.0
2025-03-19 13:40:00,267.6,267.78,267.19,267.38,1809.0,267.6,267.78,267.19,267.38,1809.0
2025-03-19 13:45:00,267.38,267.46,266.91,267.05,4497.0,267.38,267.46,266.91,267.05,4497.0
2025-03-19 13:50:00,267.17,267.59,267.17,267.37,3325.0,267.17,267.59,267.17,267.37,3325.0
2025-03-19 13:55:00,267.39,267.4,267.04,267.17,5752.0,267.39,267.4,267.04,267.17,5752.0
2025-03-19 14:00:00,266.98,268.41,266.69,268.01,23849.0,266.98,268.41,266.69,268.01,23849.0
2025-03-19 14:05:00,267.54,267.84,267.14,267.33,3400.0,267.54,267.84,267.14,267.33,3400.0
2025-03-19 14:10:00,267.73,268.23,267.65,268.02,2918.0,267.73,268.23,267.65,268.02,2918.0
2025-03-19 14:15:00,268.22,268.26,267.89,268.03,3157.0,268.22,268.26,267.89,268.03,3157.0
2025-03-19 14:20:00,268.15,268.16,267.58,267.58,3470.0,268.15,268.16,267.58,267.58,3470.0
2025-03-19 14:25:00,267.63,267.83,267.19,267.25,5889.0,267.63,267.83,267.19,267.25,5889.0
2025-03-19 14:30:00,267.31,268.73,267.16,268.66,6212.0,267.31,268.73,267.16,268.66,6212.0
2025-03-19 14:35:00,268.58,268.77,268.27,268.35,3599.0,268.58,268.77,268.27,268.35,3599.0
2025-03-19 14:40:00,268.53,269.37,268.39,269.21,5822.0,268.53,269.37,268.39,269.21,5822.0
2025-03-19 14:45:00,269.2,269.25,268.75,268.88,6825.0,269.2,269.25,268.75,268.88,6825.0
2025-03-19 14:50:00,269.06,269.67,268.9,269.36,5336.0,269.06,269.67,268.9,269.36,5336.0
2025-03-19 14:55:00,269.52,269.78,269.34,269.78,5603.0,269.52,269.78,269.34,269.78,5603.0
2025-03-19 15:00:00,269.88,270.16,269.79,270.02,4206.0,269.88,270.16,269.79,270.02,4206.0
2025-03-19 15:05:00,269.88,270.7,269.88,270.7,9949.0,269.88,270.7,269.88,270.7,9949.0
2025-03-19 15:10:00,270.5,270.87,270.21,270.38,5350.0,270.5,270.87,270.21,270.38,5350.0
2025-03-19 15:15:00,270.43,270.77,269.95,270.24,5847.0,270.43,270.77,269.95,270.24,5847.0
2025-03-19 15:20:00,270.22,270.22,268.87,269.09,10117.0,270.22,270.22,268.87,269.09,10117.0
2025-03-19 15:25:00,269.15,269.16,268.1,268.26,7199.0,269.15,269.16,268.1,268.26,7199.0
2025-03-19 15:30:00,268.27,269.37,268.23,269.03,10444.0,268.27,269.37,268.23,269.03,10444.0
2025-03-19 15:35:00,269.01,269.51,268.77,269.35,5128.0,269.01,269.51,268.77,269.35,5128.0
2025-03-19 15:40:00,269.35,269.85,269.35,269.68,7261.0,269.35,269.85,269.35,269.68,7261.0
2025-03-19 15:45:00,269.74,269.84,268.9,268.99,10517.0,269.74,269.84,268.9,268.99,10517.0
2025-03-19 15:50:00,269.04,269.04,268.36,268.89,23665.0,269.04,269.04,268.36,268.89,23665.0
2025-03-19 15:55:00,268.88,268.89,267.98,268.3,62556.0,268.88,268.89,267.98,268.3,62556.0
2025-03-20 09:30:00,268.41,268.72,266.89,267.61,44044.0,268.41,268.72,266.89,267.61,44044.0
2025-03-20 09:35:00,267.31,268.02,266.13,266.45,16728.0,267.31,268.02,266.13,266.45,16728.0
2025-03-20 09:40:00,266.64,267.38,266.56,267.09,6745.0,266.64,267.38,266.56,267.09,6745.0
2025-03-20 09:45:00,267.34,267.93,267.34,267.72,5519.0,267.34,267.93,267.34,267.72,5519.0
2025-03-20 09:50:00,267.52,267.86,267.38,267.86,5066.0,267.52,267.86,267.38,267.86,5066.0
2025-03-20 09:55:00,267.6,268.01,267.17,267.85,12660.0,267.6,268.01,267.17,267.85,12660.0
2025-03-20 10:00:00,267.93,268.96,267.93,268.93,12648.0,267.93,268.96,267.93,268.93,12648.0
2025-03-20 10:05:00,268.88,269.23,268.32,269.04,7717.0,268.88,269.23,268.32,269.04,7717.0
2025-03-20 10:10:00,269.04,269.1,268.73,268.93,9235.0,269.04,269.1,268.73,268.93,9235.0
2025-03-20 10:15:00,269.03,270.01,268.71,269.87,6638.0,269.03,270.01,268.71,269.87,6638.0
2025-03-20 10:20:00,269.82,270.48,269.6,270.47,3837.0,269.82,270.48,269.6,270.47,3837.0
2025-03-20 10:25:00,270.39,270.74,270.18,270.22,4004.0,270.39,270.74,270.18,270.22,4004.0
2025-03-20 10:30:00,270.18,270.28,269.88,269.94,3754.0,270.18,270.28,269.88,269.94,3754.0
2025-03-20 10:35:00,269.91,270.41,269.74,270.21,4707.0,269.91,270.41,269.74,270.21,4707.0
2025-03-20 10:40:00,270.07,271.0,270.07,271.0,6744.0,270.07,271.0,270.07,271.0,6744.0
2025-03-20 10:45:00,270.89,270.94,270.47,270.55,22935.0,270.89,270.94,270.47,270.55,22935.0
2025-03-20 10:50:00,270.55,270.55,269.74,269.87,3163.0,270.55,270.55,269.74,269.87,3163.0
2025-03-20 10:55:00,269.73,270.7,269.52,270.45,40824.0,269.73,270.7,269.52,270.45,40824.0
2025-03-20 11:00:00,270.52,270.52,269.59,269.61,3356.0,270.52,270.52,269.59,269.61,3356.0
2025-03-20 11:05:00,269.51,270.23,269.51,270.23,9038.0,269.51,270.23,269.51,270.23,9038.0
2025-03-20 11:10:00,270.21,270.44,270.08,270.43,1905.0,270.21,270.44,270.08,270.43,1905.0
2025-03-20 11:15:00,270.37,270.41,269.92,270.15,5973.0,270.37,270.41,269.92,270.15,5973.0
2025-03-20 11:20:00,270.21,270.46,270.15,270.46,3100.0,270.21,270.46,270.15,270.46,3100.0
2025-03-20 11:25:00,270.35,270.6,270.34,270.6,6241.0,270.35,270.6,270.34,270.6,6241.0
2025-03-20 11:30:00,270.69,270.75,270.0,270.0,5122.0,270.69,270.75,270.0,270.0,5122.0
2025-03-20 11:35:00,269.99,270.35,269.94,270.35,4319.0,269.99,270.35,269.94,270.35,4319.0
2025-03-20 11:40:00,270.29,270.87,270.29,270.87,2575.0,270.29,270.87,270.29,270.87,2575.0
2025-03-20 11:45:00,270.86,271.48,270.7,271.36,7297.0,270.86,271.48,270.7,271.36,7297.0
2025-03-20 11:50:00,271.21,271.37,271.05,271.19,5967.0,271.21,271.37,271.05,271.19,5967.0
2025-03-20 11:55:00,271.15,271.31,270.55,270.55,12364.0,271.15,271.31,270.55,270.55,12364.0
2025-03-20 12:00:00,270.55,271.18,270.54,270.85,7026.0,270.55,271.18,270.54,270.85,7026.0
2025-03-20 12:05:00,270.9,270.9,270.44,270.52,3413.0,270.9,270.9,270.44,270.52,3413.0
2025-03-20 12:10:00,270.29,270.35,269.89,270.28,5390.0,270.29,270.35,269.89,270.28,5390.0
2025-03-20 12:15:00,270.25,270.83,270.15,270.52,28726.0,270.25,270.83,270.15,270.52,28726.0
2025-03-20 12:20:00,270.51,270.6,269.87,269.93,10289.0,270.51,270.6,269.87,269.93,10289.0
2025-03-20 12:25:00,269.67,269.8,268.8,268.8,2881.0,269.67,269.8,268.8,268.8,2881.0
2025-03-20 12:30:00,268.91,269.29,268.91,269.14,2842.0,268.91,269.29,268.91,269.14,2842.0
2025-03-20 12:35:00,268.95,269.73,268.95,269.6,3468.0,268.95,269.73,268.95,269.6,3468.0
2025-03-20 12:40:00,269.46,269.58,269.27,269.46,4685.0,269.46,269.58,269.27,269.46,4685.0
2025-03-20 12:45:00,269.4,269.63,269.24,269.36,1752.0,269.4,269.63,269.24,269.36,1752.0
2025-03-20 12:50:00,269.38,269.75,269.36,269.71,2489.0,269.38,269.75,269.36,269.71,2489.0
2025-03-20 12:55:00,269.73,269.76,269.39,269.48,3407.0,269.73,269.76,269.39,269.48,3407.0
2025-03-20 13:00:00,269.55,269.95,269.54,269.95,3328.0,269.55,269.95,269.54,269.95,3328.0
2025-03-20 13:05:00,269.98,270.39,269.85,270.3,5476.0,269.98,270.39,269.85,270.3,5476.0
2025-03-20 13:10:00,270.37,270.37,270.04,270.14,4616.0,270.37,270.37,270.04,270.14,4616.0
2025-03-20 13:15:00,270.19,270.22,269.94,270.17,3101.0,270.19,270.22,269.94,270.17,3101.0
2025-03-20 13:20:00,270.16,270.18,269.46,269.47,4847.0,270.16,270.18,269.46,269.47,4847.0
2025-03-20 13:25:00,269.49,269.49,268.85,268.91,3490.0,269.49,269.49,268.85,268.91,3490.0
2025-03-20 13:30:00,268.85,269.24,268.84,269.08,4124.0,268.85,269.24,268.84,269.08,4124.0
2025-03-20 13:35:00,269.06,269.5,268.85,269.4,8927.0,269.06,269.5,268.85,269.4,8927.0
2025-03-20 13:40:00,269.4,269.4,268.97,269.19,4340.0,269.4,269.4,268.97,269.19,4340.0
2025-03-20 13:45:00,269.17,269.35,268.9,268.96,3395.0,269.17,269.35,268.9,268.96,3395.0
2025-03-20 13:50:00,268.82,268.93,268.65,268.69,3620.0,268.82,268.93,268.65,268.69,3620.0
2025-03-20 13:55:00,268.68,268.68,268.4,268.48,6157.0,268.68,268.68,268.4,268.48,6157.0
2025-03-20 14:00:00,268.45,268.76,268.45,268.75,5433.0,268.45,268.76,268.45,268.75,5433.0
2025-03-20 14:05:00,268.74,268.84,268.61,268.75,6069.0,268.74,268.84,268.61,268.75,6069.0
2025-03-20 14:10:00,268.84,269.11,268.8,268.93,9521.0,268.84,269.11,268.8,268.93,9521.0
2025-03-20 14:15:00,268.95,269.08,268.85,268.86,5770.0,268.95,269.08,268.85,268.86,5770.0
2025-03-20 14:20:00,268.85,268.85,268.28,268.28,4877.0,268.85,268.85,268.28,268.28,4877.0
2025-03-20 14:25:00,268.22,268.26,267.68,267.68,8782.0,268.22,268.26,267.68,267.68,8782.0
2025-03-20 14:30:00,267.5,267.85,267.03,267.85,39468.0,267.5,267.85,267.03,267.85,39468.0
2025-03-20 14:35:00,267.9,268.24,267.89,268.09,7517.0,267.9,268.24,267.89,268.09,7517.0
2025-03-20 14:40:00,267.96,268.18,267.93,268.03,3849.0,267.96,268.18,267.93,268.03,3849.0
2025-03-20 14:45:00,267.93,268.47,267.93,268.47,4856.0,267.93,268.47,267.93,268.47,4856.0
2025-03-20 14:50:00,268.58,269.18,268.54,269.07,7018.0,268.58,269.18,268.54,269.07,7018.0
2025-03-20 14:55:00,269.19,269.22,268.43,268.43,4042.0,269.19,269.22,268.43,268.43,4042.0
2025-03-20 15:00:00,268.51,268.95,268.51,268.69,5054.0,268.51,268.95,268.51,268.69,5054.0
2025-03-20 15:05:00,268.9,268.93,268.48,268.55,2573.0,268.9,268.93,268.48,268.55,2573.0
2025-03-20 15:10:00,268.48,268.78,268.48,268.68,4835.0,268.48,268.78,268.48,268.68,4835.0
2025-03-20 15:15:00,268.53,268.78,268.53,268.63,3242.0,268.53,268.78,268.53,268.63,3242.0
2025-03-20 15:20:00,268.68,269.12,268.68,269.0,4310.0,268.68,269.12,268.68,269.0,4310.0
2025-03-20 15:25:00,268.9,268.9,268.38,268.44,7178.0,268.9,268.9,268.38,268.44,7178.0
2025-03-20 15:30:00,268.53,268.76,268.48,268.55,4438.0,268.53,268.76,268.48,268.55,4438.0
2025-03-20 15:35:00,268.47,268.87,268.45,268.67,6206.0,268.47,268.87,268.45,268.67,6206.0
2025-03-20 15:40:00,268.69,268.93,268.62,268.93,7394.0,268.69,268.93,268.62,268.93,7394.0
2025-03-20 15:45:00,268.97,269.33,268.93,269.32,10245.0,268.97,269.33,268.93,269.32,10245.0
2025-03-20 15:50:00,269.24,269.25,268.08,268.2,16621.0,269.24,269.25,268.08,268.2,16621.0
2025-03-20 15:55:00,268.45,268.56,267.71,267.9,58576.0,268.45,268.56,267.71,267.9,58576.0
2025-03-21 09:30:00,263.83,265.68,262.45,264.1,198769.0,263.83,265.68,262.45,264.1,198769.0
2025-03-21 09:35:00,263.33,263.78,262.72,262.72,2349.0,263.33,263.78,262.72,262.72,2349.0
2025-03-21 09:40:00,263.3,265.04,263.3,265.01,5662.0,263.3,265.04,263.3,265.01,5662.0
2025-03-21 09:45:00,264.45,264.7,264.13,264.6,1380.0,264.45,264.7,264.13,264.6,1380.0
2025-03-21 09:50:00,264.83,265.08,264.28,264.98,3303.0,264.83,265.08,264.28,264.98,3303.0
2025-03-21 09:55:00,264.68,265.05,264.67,265.05,800.0,264.68,265.05,264.67,265.05,800.0
2025-03-21 10:00:00,264.75,264.75,263.91,264.41,2282.0,264.75,264.75,263.91,264.41,2282.0
2025-03-21 10:05:00,264.5,264.65,264.11,264.32,2342.0,264.5,264.65,264.11,264.32,2342.0
2025-03-21 10:10:00,263.94,264.31,263.76,264.22,4743.0,263.94,264.31,263.76,264.22,4743.0
2025-03-21 10:15:00,264.22,264.52,263.77,264.28,3100.0,264.22,264.52,263.77,264.28,3100.0
2025-03-21 10:20:00,264.51,265.01,264.27,264.56,2302.0,264.51,265.01,264.27,264.56,2302.0
2025-03-21 10:25:00,264.66,264.66,264.34,264.45,900.0,264.66,264.66,264.34,264.45,900.0
2025-03-21 10:30:00,264.31,264.65,264.14,264.65,1363.0,264.31,264.65,264.14,264.65,1363.0
2025-03-21 10:35:00,264.69,264.69,264.06,264.16,1120.0,264.69,264.69,264.06,264.16,1120.0
2025-03-21 10:40:00,264.09,264.73,264.09,264.73,1233.0,264.09,264.73,264.09,264.73,1233.0
2025-03-21 10:45:00,264.51,264.51,264.41,264.48,535.0,264.51,264.51,264.41,264.48,535.0
2025-03-21 10:50:00,264.69,264.78,264.4,264.78,2036.0,264.69,264.78,264.4,264.78,2036.0
2025-03-21 10:55:00,264.76,265.43,264.76,265.43,2121.0,264.76,265.43,264.76,265.43,2121.0
2025-03-21 11:00:00,265.36,265.47,265.17,265.3,1100.0,265.36,265.47,265.17,265.3,1100.0
2025-03-21 11:05:00,265.19,265.53,265.19,265.53,700.0,265.19,265.53,265.19,265.53,700.0
2025-03-21 11:10:00,265.56,265.71,265.42,265.49,1909.0,265.56,265.71,265.42,265.49,1909.0
2025-03-21 11:15:00,265.45,265.63,265.23,265.38,3122.0,265.45,265.63,265.23,265.38,3122.0
2025-03-21 11:20:00,265.38,266.28,265.38,265.86,11997.0,265.38,266.28,265.38,265.86,11997.0
2025-03-21 11:25:00,266.04,266.04,265.54,265.73,1831.0,266.04,266.04,265.54,265.73,1831.0
2025-03-21 11:30:00,265.8,265.93,265.66,265.76,2295.0,265.8,265.93,265.66,265.76,2295.0
2025-03-21 11:35:00,265.73,266.07,265.73,265.85,4447.0,265.73,266.07,265.73,265.85,4447.0
2025-03-21 11:40:00,265.8,265.9,265.4,265.4,2300.0,265.8,265.9,265.4,265.4,2300.0
2025-03-21 11:45:00,265.71,265.8,265.68,265.73,1304.0,265.71,265.8,265.68,265.73,1304.0
2025-03-21 11:50:00,265.73,265.77,265.32,265.58,3882.0,265.73,265.77,265.32,265.58,3882.0
2025-03-21 11:55:00,265.58,265.76,265.58,265.67,2690.0,265.58,265.76,265.58,265.67,2690.0
2025-03-21 12:00:00,265.67,266.07,265.65,265.72,5010.0,265.67,266.07,265.65,265.72,5010.0
2025-03-21 12:05:00,265.88,266.02,265.72,265.98,900.0,265.88,266.02,265.72,265.98,900.0
2025-03-21 12:10:00,266.18,266.65,266.17,266.63,2784.0,266.18,266.65,266.17,266.63,2784.0
2025-03-21 12:15:00,266.62,267.21,266.62,267.17,3126.0,266.62,267.21,266.62,267.17,3126.0
2025-03-21 12:20:00,267.17,267.49,267.17,267.49,1542.0,267.17,267.49,267.17,267.49,1542.0
2025-03-21 12:25:00,267.69,267.76,267.36,267.47,3049.0,267.69,267.76,267.36,267.47,3049.0
2025-03-21 12:30:00,267.31,267.76,267.3,267.37,2549.0,267.31,267.76,267.3,267.37,2549.0
2025-03-21 12:35:00,267.52,267.9,267.19,267.9,13266.0,267.52,267.9,267.19,267.9,13266.0
2025-03-21 12:40:00,268.03,268.06,267.4,267.57,22159.0,268.03,268.06,267.4,267.57,22159.0
2025-03-21 12:45:00,267.57,267.79,267.4,267.69,1946.0,267.57,267.79,267.4,267.69,1946.0
2025-03-21 12:50:00,267.8,267.83,267.69,267.69,1086.0,267.8,267.83,267.69,267.69,1086.0
2025-03-21 12:55:00,267.51,268.06,267.5,268.06,2631.0,267.51,268.06,267.5,268.06,2631.0
2025-03-21 13:00:00,268.14,268.14,267.63,267.73,8138.0,268.14,268.14,267.63,267.73,8138.0
2025-03-21 13:05:00,267.82,268.04,267.82,268.03,2046.0,267.82,268.04,267.82,268.03,2046.0
2025-03-21 13:10:00,267.88,268.12,267.49,267.79,12937.0,267.88,268.12,267.49,267.79,12937.0
2025-03-21 13:15:00,267.57,267.64,267.44,267.5,3300.0,267.57,267.64,267.44,267.5,3300.0
2025-03-21 13:20:00,267.56,267.84,267.47,267.84,6395.0,267.56,267.84,267.47,267.84,6395.0
2025-03-21 13:25:00,267.79,267.79,267.15,267.16,2613.0,267.79,267.79,267.15,267.16,2613.0
2025-03-21 13:30:00,267.24,267.42,267.11,267.42,2060.0,267.24,267.42,267.11,267.42,2060.0
2025-03-21 13:35:00,267.42,267.47,267.07,267.38,12556.0,267.42,267.47,267.07,267.38,12556.0
2025-03-21 13:40:00,267.48,267.63,267.29,267.5,14095.0,267.48,267.63,267.29,267.5,14095.0
2025-03-21 13:45:00,267.5,267.65,267.24,267.41,4081.0,267.5,267.65,267.24,267.41,4081.0
2025-03-21 13:50:00,267.55,267.68,267.14,267.14,4055.0,267.55,267.68,267.14,267.14,4055.0
2025-03-21 13:55:00,267.32,267.37,267.05,267.1,1305.0,267.32,267.37,267.05,267.1,1305.0
2025-03-21 14:00:00,267.23,267.73,267.22,267.6,3208.0,267.23,267.73,267.22,267.6,3208.0
2025-03-21 14:05:00,267.6,267.6,267.23,267.34,2856.0,267.6,267.6,267.23,267.34,2856.0
2025-03-21 14:10:00,267.23,267.28,266.94,267.0,7231.0,267.23,267.28,266.94,267.0,7231.0
2025-03-21 14:15:00,267.0,267.34,266.92,267.12,12876.0,267.0,267.34,266.92,267.12,12876.0
2025-03-21 14:20:00,267.02,267.12,266.48,266.48,14326.0,267.02,267.12,266.48,266.48,14326.0
2025-03-21 14:25:00,266.55,266.81,266.37,266.44,22646.0,266.55,266.81,266.37,266.44,22646.0
2025-03-21 14:30:00,266.33,266.98,266.33,266.98,17315.0,266.33,266.98,266.33,266.98,17315.0
2025-03-21 14:35:00,267.19,267.49,267.11,267.41,2100.0,267.19,267.49,267.11,267.41,2100.0
2025-03-21 14:40:00,267.47,267.7,267.47,267.7,400.0,267.47,267.7,267.47,267.7,400.0
2025-03-21 14:45:00,267.64,267.64,267.29,267.39,1100.0,267.64,267.64,267.29,267.39,1100.0
2025-03-21 14:50:00,267.3,267.34,267.18,267.18,937.0,267.3,267.34,267.18,267.18,937.0
2025-03-21 14:55:00,267.26,267.42,267.2,267.2,1505.0,267.26,267.42,267.2,267.2,1505.0
2025-03-21 15:00:00,267.12,267.12,266.91,266.91,866.0,267.12,267.12,266.91,266.91,866.0
2025-03-21 15:05:00,266.83,266.98,266.66,266.66,1597.0,266.83,266.98,266.66,266.66,1597.0
2025-03-21 15:10:00,266.56,266.78,266.38,266.73,7846.0,266.56,266.78,266.38,266.73,7846.0
2025-03-21 15:15:00,266.65,266.88,266.64,266.86,2671.0,266.65,266.88,266.64,266.86,2671.0
2025-03-21 15:20:00,266.73,266.76,266.51,266.72,5276.0,266.73,266.76,266.51,266.72,5276.0
2025-03-21 15:25:00,266.72,266.98,266.53,266.98,9932.0,266.72,266.98,266.53,266.98,9932.0
2025-03-21 15:30:00,266.9,267.06,266.81,266.9,13198.0,266.9,267.06,266.81,266.9,13198.0
2025-03-21 15:35:00,266.91,267.38,266.7,267.21,15841.0,266.91,267.38,266.7,267.21,15841.0
2025-03-21 15:40:00,267.12,267.16,266.69,266.95,4330.0,267.12,267.16,266.69,266.95,4330.0
2025-03-21 15:45:00,266.88,267.21,266.83,267.15,7421.0,266.88,267.21,266.83,267.15,7421.0
2025-03-21 15:50:00,267.23,268.38,267.23,267.77,32556.0,267.23,268.38,267.23,267.77,32556.0
2025-03-21 15:55:00,267.75,267.96,266.84,267.3,47260.0,267.75,267.96,266.84,267.3,47260.0
2025-03-24 09:30:00,271.96,272.0,270.18,270.6,17246.0,271.96,272.0,270.18,270.6,17246.0
2025-03-24 09:35:00,269.61,271.6,269.61,271.47,4670.0,269.61,271.6,269.61,271.47,4670.0
2025-03-24 09:40:00,271.48,271.99,270.63,270.8,8781.0,271.48,271.99,270.63,270.8,8781.0
2025-03-24 09:45:00,270.34,271.65,270.09,271.43,4586.0,270.34,271.65,270.09,271.43,4586.0
2025-03-24 09:50:00,271.43,272.31,271.28,271.51,5041.0,271.43,272.31,271.28,271.51,5041.0
2025-03-24 09:55:00,271.79,272.0,271.57,271.86,1825.0,271.79,272.0,271.57,271.86,1825.0
2025-03-24 10:00:00,271.86,271.98,271.48,271.77,5124.0,271.86,271.98,271.48,271.77,5124.0
2025-03-24 10:05:00,271.73,271.74,271.32,271.33,4757.0,271.73,271.74,271.32,271.33,4757.0
2025-03-24 10:10:00,271.38,271.41,270.93,271.26,3703.0,271.38,271.41,270.93,271.26,3703.0
2025-03-24 10:15:00,271.24,271.58,271.21,271.38,2131.0,271.24,271.58,271.21,271.38,2131.0
2025-03-24 10:20:00,271.42,271.72,271.42,271.7,896.0,271.42,271.72,271.42,271.7,896.0
2025-03-24 10:25:00,271.6,271.61,271.26,271.41,2759.0,271.6,271.61,271.26,271.41,2759.0
2025-03-24 10:30:00,271.32,271.49,271.23,271.32,2753.0,271.32,271.49,271.23,271.32,2753.0
2025-03-24 10:35:00,271.44,271.7,271.18,271.44,5260.0,271.44,271.7,271.18,271.44,5260.0
2025-03-24 10:40:00,271.23,271.42,271.16,271.23,1401.0,271.23,271.42,271.16,271.23,1401.0
2025-03-24 10:45:00,271.05,271.36,271.02,271.14,600.0,271.05,271.36,271.02,271.14,600.0
2025-03-24 10:50:00,271.17,271.17,270.89,271.1,974.0,271.17,271.17,270.89,271.1,974.0
2025-03-24 10:55:00,271.02,271.08,270.75,270.8,8944.0,271.02,271.08,270.75,270.8,8944.0
2025-03-24 11:00:00,270.74,270.82,270.3,270.74,8686.0,270.74,270.82,270.3,270.74,8686.0
2025-03-24 11:05:00,270.84,271.06,270.75,270.84,2659.0,270.84,271.06,270.75,270.84,2659.0
2025-03-24 11:10:00,270.85,270.94,270.77,270.85,1524.0,270.85,270.94,270.77,270.85,1524.0
2025-03-24 11:15:00,270.86,271.13,270.75,270.8,2490.0,270.86,271.13,270.75,270.8,2490.0
2025-03-24 11:20:00,270.8,270.82,270.49,270.5,2000.0,270.8,270.82,270.49,270.5,2000.0
2025-03-24 11:25:00,270.46,270.54,270.33,270.53,1100.0,270.46,270.54,270.33,270.53,1100.0
2025-03-24 11:30:00,270.53,270.53,270.32,270.43,1000.0,270.53,270.53,270.32,270.43,1000.0
2025-03-24 11:35:00,270.53,270.58,270.16,270.32,2618.0,270.53,270.58,270.16,270.32,2618.0
2025-03-24 11:40:00,270.16,270.24,269.76,269.84,2403.0,270.16,270.24,269.76,269.84,2403.0
2025-03-24 11:45:00,269.86,270.05,269.46,269.46,4062.0,269.86,270.05,269.46,269.46,4062.0
2025-03-24 11:50:00,269.51,269.8,269.51,269.8,1009.0,269.51,269.8,269.51,269.8,1009.0
2025-03-24 11:55:00,269.84,269.91,269.78,269.85,1400.0,269.84,269.91,269.78,269.85,1400.0
2025-03-24 12:00:00,269.84,270.13,269.84,270.05,6493.0,269.84,270.13,269.84,270.05,6493.0
2025-03-24 12:05:00,269.91,270.32,269.91,270.26,2535.0,269.91,270.32,269.91,270.26,2535.0
2025-03-24 12:10:00,270.18,270.39,270.04,270.39,10900.0,270.18,270.39,270.04,270.39,10900.0
2025-03-24 12:15:00,270.33,270.66,270.33,270.4,5218.0,270.33,270.66,270.33,270.4,5218.0
2025-03-24 12:20:00,270.38,270.64,270.31,270.32,7726.0,270.38,270.64,270.31,270.32,7726.0
2025-03-24 12:25:00,270.35,270.35,269.72,269.94,4570.0,270.35,270.35,269.72,269.94,4570.0
2025-03-24 12:30:00,269.84,270.0,269.68,269.95,858.0,269.84,270.0,269.68,269.95,858.0
2025-03-24 12:35:00,269.92,270.23,269.92,269.96,3600.0,269.92,270.23,269.92,269.96,3600.0
2025-03-24 12:40:00,269.79,270.02,269.74,270.0,2170.0,269.79,270.02,269.74,270.0,2170.0
2025-03-24 12:45:00,270.19,270.44,270.01,270.01,2281.0,270.19,270.44,270.01,270.01,2281.0
2025-03-24 12:50:00,269.96,270.14,269.96,269.99,2759.0,269.96,270.14,269.96,269.99,2759.0
2025-03-24 12:55:00,269.89,269.89,269.6,269.62,1700.0,269.89,269.89,269.6,269.62,1700.0
2025-03-24 13:00:00,269.54,269.7,269.53,269.66,1454.0,269.54,269.7,269.53,269.66,1454.0
2025-03-24 13:05:00,269.51,269.63,269.48,269.59,1900.0,269.51,269.63,269.48,269.59,1900.0
2025-03-24 13:10:00,269.66,269.66,269.48,269.49,1313.0,269.66,269.66,269.48,269.49,1313.0
2025-03-24 13:15:00,269.61,269.68,269.57,269.6,1145.0,269.61,269.68,269.57,269.6,1145.0
2025-03-24 13:20:00,269.56,269.76,269.56,269.73,700.0,269.56,269.76,269.56,269.73,700.0
2025-03-24 13:25:00,269.74,269.75,269.57,269.7,4161.0,269.74,269.75,269.57,269.7,4161.0
2025-03-24 13:30:00,269.73,270.0,269.72,269.91,4888.0,269.73,270.0,269.72,269.91,4888.0
2025-03-24 13:35:00,269.78,270.05,269.78,270.05,2685.0,269.78,270.05,269.78,270.05,2685.0
2025-03-24 13:40:00,270.2,270.2,269.71,269.71,1949.0,270.2,270.2,269.71,269.71,1949.0
2025-03-24 13:45:00,269.82,270.04,269.81,270.04,1054.0,269.82,270.04,269.81,270.04,1054.0
2025-03-24 13:50:00,270.05,270.05,269.65,269.67,5357.0,270.05,270.05,269.65,269.67,5357.0
2025-03-24 13:55:00,269.58,269.69,269.38,269.55,2300.0,269.58,269.69,269.38,269.55,2300.0
2025-03-24 14:00:00,269.64,269.67,269.23,269.23,3200.0,269.64,269.67,269.23,269.23,3200.0
2025-03-24 14:05:00,269.34,269.57,269.25,269.37,4004.0,269.34,269.57,269.25,269.37,4004.0
2025-03-24 14:10:00,269.49,269.52,269.26,269.37,2946.0,269.49,269.52,269.26,269.37,2946.0
2025-03-24 14:15:00,269.27,269.46,269.27,269.36,1851.0,269.27,269.46,269.27,269.36,1851.0
2025-03-24 14:20:00,269.25,269.32,269.14,269.28,1400.0,269.25,269.32,269.14,269.28,1400.0
2025-03-24 14:25:00,269.41,269.63,269.27,269.43,3251.0,269.41,269.63,269.27,269.43,3251.0
2025-03-24 14:30:00,269.36,269.47,269.25,269.25,1917.0,269.36,269.47,269.25,269.25,1917.0
2025-03-24 14:35:00,269.25,269.62,269.22,269.58,6195.0,269.25,269.62,269.22,269.58,6195.0
2025-03-24 14:40:00,269.58,269.86,269.5,269.86,4415.0,269.58,269.86,269.5,269.86,4415.0
2025-03-24 14:45:00,269.73,269.85,269.58,269.85,2083.0,269.73,269.85,269.58,269.85,2083.0
2025-03-24 14:50:00,269.93,269.97,269.76,269.89,1758.0,269.93,269.97,269.76,269.89,1758.0
2025-03-24 14:55:00,269.9,270.11,269.82,270.07,2730.0,269.9,270.11,269.82,270.07,2730.0
2025-03-24 15:00:00,270.06,270.14,269.97,270.11,11077.0,270.06,270.14,269.97,270.11,11077.0
2025-03-24 15:05:00,270.24,270.41,270.14,270.14,2665.0,270.24,270.41,270.14,270.14,2665.0
2025-03-24 15:10:00,270.17,270.32,270.12,270.18,2013.0,270.17,270.32,270.12,270.18,2013.0
2025-03-24 15:15:00,270.24,270.32,270.22,270.22,3746.0,270.24,270.32,270.22,270.22,3746.0
2025-03-24 15:20:00,270.14,270.2,270.04,270.14,4432.0,270.14,270.2,270.04,270.14,4432.0
2025-03-24 15:25:00,270.18,270.23,269.93,269.93,3805.0,270.18,270.23,269.93,269.93,3805.0
2025-03-24 15:30:00,269.92,270.04,269.86,269.97,3593.0,269.92,270.04,269.86,269.97,3593.0
2025-03-24 15:35:00,269.98,270.13,269.77,269.82,16223.0,269.98,270.13,269.77,269.82,16223.0
2025-03-24 15:40:00,269.76,269.77,269.47,269.57,5389.0,269.76,269.77,269.47,269.57,5389.0
2025-03-24 15:45:00,269.68,269.98,269.63,269.98,13182.0,269.68,269.98,269.63,269.98,13182.0
2025-03-24 15:50:00,269.85,269.85,269.04,269.56,20839.0,269.85,269.85,269.04,269.56,20839.0
2025-03-24 15:55:00,269.64,269.7,269.02,269.18,49191.0,269.64,269.7,269.02,269.18,49191.0
2025-03-25 09:30:00,270.59,273.08,270.59,272.87,25187.0,270.59,273.08,270.59,272.87,25187.0
2025-03-25 09:35:00,272.83,273.04,272.04,272.3,9621.0,272.83,273.04,272.04,272.3,9621.0
2025-03-25 09:40:00,272.23,272.98,272.23,272.5,4000.0,272.23,272.98,272.23,272.5,4000.0
2025-03-25 09:45:00,272.68,272.92,272.19,272.42,4531.0,272.68,272.92,272.19,272.42,4531.0
2025-03-25 09:50:00,272.74,273.03,272.35,273.0,6485.0,272.74,273.03,272.35,273.0,6485.0
2025-03-25 09:55:00,272.86,273.07,272.45,272.49,3830.0,272.86,273.07,272.45,272.49,3830.0
2025-03-25 10:00:00,272.48,272.75,272.05,272.4,5163.0,272.48,272.75,272.05,272.4,5163.0
2025-03-25 10:05:00,272.67,273.18,272.39,273.01,6275.0,272.67,273.18,272.39,273.01,6275.0
2025-03-25 10:10:00,272.96,273.56,272.96,273.46,4010.0,272.96,273.56,272.96,273.46,4010.0
2025-03-25 10:15:00,273.42,273.7,273.18,273.19,4734.0,273.42,273.7,273.18,273.19,4734.0
2025-03-25 10:20:00,273.18,273.41,273.01,273.26,3839.0,273.18,273.41,273.01,273.26,3839.0
2025-03-25 10:25:00,273.3,273.67,272.91,273.55,7462.0,273.3,273.67,272.91,273.55,7462.0
2025-03-25 10:30:00,273.48,273.69,273.35,273.52,4817.0,273.48,273.69,273.35,273.52,4817.0
2025-03-25 10:35:00,273.61,273.73,273.5,273.5,2882.0,273.61,273.73,273.5,273.5,2882.0
2025-03-25 10:40:00,273.43,273.79,273.43,273.74,2080.0,273.43,273.79,273.43,273.74,2080.0
2025-03-25 10:45:00,273.72,273.79,273.42,273.5,4446.0,273.72,273.79,273.42,273.5,4446.0
2025-03-25 10:50:00,273.43,273.57,273.33,273.34,2368.0,273.43,273.57,273.33,273.34,2368.0
2025-03-25 10:55:00,273.36,273.42,272.87,273.21,2917.0,273.36,273.42,272.87,273.21,2917.0
2025-03-25 11:00:00,273.09,273.34,273.06,273.33,2619.0,273.09,273.34,273.06,273.33,2619.0
2025-03-25 11:05:00,273.35,273.38,273.19,273.38,3656.0,273.35,273.38,273.19,273.38,3656.0
2025-03-25 11:10:00,273.22,273.41,273.06,273.41,2326.0,273.22,273.41,273.06,273.41,2326.0
2025-03-25 11:15:00,273.2,273.41,273.18,273.41,2343.0,273.2,273.41,273.18,273.41,2343.0
2025-03-25 11:20:00,273.29,273.61,273.27,273.49,10840.0,273.29,273.61,273.27,273.49,10840.0
2025-03-25 11:25:00,273.53,273.68,273.46,273.66,2137.0,273.53,273.68,273.46,273.66,2137.0
2025-03-25 11:30:00,273.62,273.65,273.3,273.36,6259.0,273.62,273.65,273.3,273.36,6259.0
2025-03-25 11:35:00,273.44,273.44,273.17,273.24,1200.0,273.44,273.44,273.17,273.24,1200.0
2025-03-25 11:40:00,273.19,273.47,273.01,273.47,3354.0,273.19,273.47,273.01,273.47,3354.0
2025-03-25 11:45:00,273.46,273.59,273.12,273.19,6110.0,273.46,273.59,273.12,273.19,6110.0
2025-03-25 11:50:00,273.15,273.43,273.05,273.08,7952.0,273.15,273.43,273.05,273.08,7952.0
2025-03-25 11:55:00,273.0,273.15,272.84,272.9,4834.0,273.0,273.15,272.84,272.9,4834.0
2025-03-25 12:00:00,272.9,273.04,272.7,272.88,8677.0,272.9,273.04,272.7,272.88,8677.0
2025-03-25 12:05:00,272.87,273.21,272.71,273.13,5525.0,272.87,273.21,272.71,273.13,5525.0
2025-03-25 12:10:00,273.05,273.23,272.83,273.03,8474.0,273.05,273.23,272.83,273.03,8474.0
2025-03-25 12:15:00,273.08,273.26,272.94,273.03,3226.0,273.08,273.26,272.94,273.03,3226.0
2025-03-25 12:20:00,273.03,273.39,272.93,273.32,4880.0,273.03,273.39,272.93,273.32,4880.0
2025-03-25 12:25:00,273.38,273.44,273.23,273.32,3808.0,273.38,273.44,273.23,273.32,3808.0
2025-03-25 12:30:00,273.39,273.57,273.12,273.12,6689.0,273.39,273.57,273.12,273.12,6689.0
2025-03-25 12:35:00,273.14,273.59,273.14,273.41,7069.0,273.14,273.59,273.14,273.41,7069.0
2025-03-25 12:40:00,273.42,273.7,273.22,273.22,5159.0,273.42,273.7,273.22,273.22,5159.0
2025-03-25 12:45:00,273.15,273.15,272.91,273.12,1305.0,273.15,273.15,272.91,273.12,1305.0
2025-03-25 12:50:00,273.06,273.49,273.03,273.36,4178.0,273.06,273.49,273.03,273.36,4178.0
2025-03-25 12:55:00,273.25,273.39,273.05,273.05,2600.0,273.25,273.39,273.05,273.05,2600.0
2025-03-25 13:00:00,273.07,273.35,272.9,273.35,2246.0,273.07,273.35,272.9,273.35,2246.0
2025-03-25 13:05:00,273.28,273.38,273.16,273.26,1621.0,273.28,273.38,273.16,273.26,1621.0
2025-03-25 13:10:00,273.26,273.26,273.05,273.18,2110.0,273.26,273.26,273.05,273.18,2110.0
2025-03-25 13:15:00,273.18,273.19,272.98,272.98,3995.0,273.18,273.19,272.98,272.98,3995.0
2025-03-25 13:20:00,273.11,273.11,272.8,272.8,3706.0,273.11,273.11,272.8,272.8,3706.0
2025-03-25 13:25:00,272.91,272.91,272.59,272.59,3239.0,272.91,272.91,272.59,272.59,3239.0
2025-03-25 13:30:00,272.7,272.92,272.7,272.84,4874.0,272.7,272.92,272.7,272.84,4874.0
2025-03-25 13:35:00,272.98,273.12,272.8,273.09,3891.0,272.98,273.12,272.8,273.09,3891.0
2025-03-25 13:40:00,273.12,273.27,273.11,273.22,4495.0,273.12,273.27,273.11,273.22,4495.0
2025-03-25 13:45:00,273.22,273.32,273.12,273.19,1118.0,273.22,273.32,273.12,273.19,1118.0
2025-03-25 13:50:00,273.09,273.28,273.0,273.28,2000.0,273.09,273.28,273.0,273.28,2000.0
2025-03-25 13:55:00,273.22,273.27,272.98,273.15,3656.0,273.22,273.27,272.98,273.15,3656.0
2025-03-25 14:00:00,273.12,273.26,273.12,273.17,11567.0,273.12,273.26,273.12,273.17,11567.0
2025-03-25 14:05:00,273.2,273.22,272.99,273.22,5402.0,273.2,273.22,272.99,273.22,5402.0
2025-03-25 14:10:00,273.22,273.31,273.14,273.28,5299.0,273.22,273.31,273.14,273.28,5299.0
2025-03-25 14:15:00,273.35,273.41,273.21,273.33,1506.0,273.35,273.41,273.21,273.33,1506.0
2025-03-25 14:20:00,273.33,273.39,273.16,273.35,3327.0,273.33,273.39,273.16,273.35,3327.0
2025-03-25 14:25:00,273.24,273.26,273.07,273.24,4115.0,273.24,273.26,273.07,273.24,4115.0
2025-03-25 14:30:00,273.31,273.4,273.2,273.21,2846.0,273.31,273.4,273.2,273.21,2846.0
2025-03-25 14:35:00,273.11,273.23,273.08,273.08,3905.0,273.11,273.23,273.08,273.08,3905.0
2025-03-25 14:40:00,273.11,273.21,272.94,272.98,6088.0,273.11,273.21,272.94,272.98,6088.0
2025-03-25 14:45:00,273.03,273.16,272.95,273.05,7524.0,273.03,273.16,272.95,273.05,7524.0
2025-03-25 14:50:00,273.04,273.19,272.99,273.19,7287.0,273.04,273.19,272.99,273.19,7287.0
2025-03-25 14:55:00,273.23,273.28,273.0,273.0,2685.0,273.23,273.28,273.0,273.0,2685.0
2025-03-25 15:00:00,272.99,273.18,272.94,273.13,2050.0,272.99,273.18,272.94,273.13,2050.0
2025-03-25 15:05:00,273.11,273.11,272.76,272.87,2523.0,273.11,273.11,272.76,272.87,2523.0
2025-03-25 15:10:00,272.93,273.11,272.69,272.74,6898.0,272.93,273.11,272.69,272.74,6898.0
2025-03-25 15:15:00,272.83,272.89,272.68,272.71,2114.0,272.83,272.89,272.68,272.71,2114.0
2025-03-25 15:20:00,272.7,272.85,272.62,272.62,3272.0,272.7,272.85,272.62,272.62,3272.0
2025-03-25 15:25:00,272.63,272.68,272.45,272.46,3815.0,272.63,272.68,272.45,272.46,3815.0
2025-03-25 15:30:00,272.43,272.71,272.42,272.52,3880.0,272.43,272.71,272.42,272.52,3880.0
2025-03-25 15:35:00,272.53,272.53,272.13,272.13,3826.0,272.53,272.53,272.13,272.13,3826.0
2025-03-25 15:40:00,272.26,272.58,272.22,272.43,5709.0,272.26,272.58,272.22,272.43,5709.0
2025-03-25 15:45:00,272.39,273.02,272.36,273.02,7624.0,272.39,273.02,272.36,273.02,7624.0
2025-03-25 15:50:00,273.0,273.12,272.66,273.12,14774.0,273.0,273.12,272.66,273.12,14774.0
2025-03-25 15:55:00,273.11,273.17,272.8,272.94,49802.0,273.11,273.17,272.8,272.94,49802.0
2025-03-26 09:30:00,271.71,273.19,271.08,272.98,12786.0,271.71,273.19,271.08,272.98,12786.0
2025-03-26 09:35:00,273.0,273.74,272.96,273.68,7976.0,273.0,273.74,272.96,273.68,7976.0
2025-03-26 09:40:00,273.92,274.26,273.27,273.28,11453.0,273.92,274.26,273.27,273.28,11453.0
2025-03-26 09:45:00,273.44,273.51,272.6,272.65,3943.0,273.44,273.51,272.6,272.65,3943.0
2025-03-26 09:50:00,272.47,272.75,272.0,272.0,3148.0,272.47,272.75,272.0,272.0,3148.0
2025-03-26 09:55:00,271.99,272.13,271.62,272.08,1014.0,271.99,272.13,271.62,272.08,1014.0
2025-03-26 10:00:00,271.93,272.7,271.92,272.16,2205.0,271.93,272.7,271.92,272.16,2205.0
2025-03-26 10:05:00,272.16,272.95,272.16,272.68,2328.0,272.16,272.95,272.16,272.68,2328.0
2025-03-26 10:10:00,272.83,273.11,272.71,273.11,2978.0,272.83,273.11,272.71,273.11,2978.0
2025-03-26 10:15:00,273.3,273.3,272.6,272.71,1666.0,273.3,273.3,272.6,272.71,1666.0
2025-03-26 10:20:00,272.8,272.8,271.75,271.75,5074.0,272.8,272.8,271.75,271.75,5074.0
2025-03-26 10:25:00,271.84,271.86,271.4,271.53,1447.0,271.84,271.86,271.4,271.53,1447.0
2025-03-26 10:30:00,271.67,272.15,271.42,272.01,6333.0,271.67,272.15,271.42,272.01,6333.0
2025-03-26 10:35:00,272.02,272.02,271.37,271.38,4972.0,272.02,272.02,271.37,271.38,4972.0
2025-03-26 10:40:00,271.38,271.38,271.11,271.17,2017.0,271.38,271.38,271.11,271.17,2017.0
2025-03-26 10:45:00,271.2,271.22,271.02,271.08,3819.0,271.2,271.22,271.02,271.08,3819.0
2025-03-26 10:50:00,271.5,272.01,271.39,271.97,2110.0,271.5,272.01,271.39,271.97,2110.0
2025-03-26 10:55:00,271.93,271.94,271.75,271.77,3199.0,271.93,271.94,271.75,271.77,3199.0
2025-03-26 11:00:00,271.92,272.24,271.76,272.12,1703.0,271.92,272.24,271.76,272.12,1703.0
2025-03-26 11:05:00,272.12,272.22,272.03,272.08,1285.0,272.12,272.22,272.03,272.08,1285.0
2025-03-26 11:10:00,272.12,272.64,272.12,272.48,4518.0,272.12,272.64,272.12,272.48,4518.0
2025-03-26 11:15:00,272.43,273.2,272.42,272.68,12362.0,272.43,273.2,272.42,272.68,12362.0
2025-03-26 11:20:00,272.5,272.77,272.36,272.36,3301.0,272.5,272.77,272.36,272.36,3301.0
2025-03-26 11:25:00,272.27,272.38,271.95,272.13,3638.0,272.27,272.38,271.95,272.13,3638.0
2025-03-26 11:30:00,272.14,272.2,271.9,271.9,800.0,272.14,272.2,271.9,271.9,800.0
2025-03-26 11:35:00,271.97,272.1,271.97,272.04,536.0,271.97,272.1,271.97,272.04,536.0
2025-03-26 11:40:00,272.19,272.24,271.82,271.85,2700.0,272.19,272.24,271.82,271.85,2700.0
2025-03-26 11:45:00,271.94,271.95,271.52,271.63,2434.0,271.94,271.95,271.52,271.63,2434.0
2025-03-26 11:50:00,271.63,271.69,271.0,271.0,1514.0,271.63,271.69,271.0,271.0,1514.0
2025-03-26 11:55:00,271.25,271.26,270.54,271.06,2500.0,271.25,271.26,270.54,271.06,2500.0
2025-03-26 12:00:00,270.86,271.05,270.66,270.84,1600.0,270.86,271.05,270.66,270.84,1600.0
2025-03-26 12:05:00,271.06,271.21,271.02,271.12,1100.0,271.06,271.21,271.02,271.12,1100.0
2025-03-26 12:10:00,271.13,271.31,271.13,271.23,1885.0,271.13,271.31,271.13,271.23,1885.0
2025-03-26 12:15:00,271.19,271.36,271.14,271.28,1800.0,271.19,271.36,271.14,271.28,1800.0
2025-03-26 12:20:00,271.15,271.39,271.12,271.26,3278.0,271.15,271.39,271.12,271.26,3278.0
2025-03-26 12:25:00,271.4,271.8,271.26,271.8,3618.0,271.4,271.8,271.26,271.8,3618.0
2025-03-26 12:30:00,271.97,272.02,271.75,271.9,5318.0,271.97,272.02,271.75,271.9,5318.0
2025-03-26 12:35:00,272.01,272.04,271.65,271.73,2976.0,272.01,272.04,271.65,271.73,2976.0
2025-03-26 12:40:00,271.67,271.83,271.66,271.83,408.0,271.67,271.83,271.66,271.83,408.0
2025-03-26 12:45:00,271.77,271.97,271.77,271.97,1763.0,271.77,271.97,271.77,271.97,1763.0
2025-03-26 12:50:00,271.92,272.1,271.78,271.78,4184.0,271.92,272.1,271.78,271.78,4184.0
2025-03-26 12:55:00,271.78,271.85,271.43,271.49,4700.0,271.78,271.85,271.43,271.49,4700.0
2025-03-26 13:00:00,271.51,271.81,271.37,271.46,4334.0,271.51,271.81,271.37,271.46,4334.0
2025-03-26 13:05:00,271.35,271.78,271.28,271.63,3150.0,271.35,271.78,271.28,271.63,3150.0
2025-03-26 13:10:00,271.63,271.75,271.41,271.41,5235.0,271.63,271.75,271.41,271.41,5235.0
2025-03-26 13:15:00,271.38,271.42,270.96,270.97,2100.0,271.38,271.42,270.96,270.97,2100.0
2025-03-26 13:20:00,271.14,271.19,270.8,270.97,3529.0,271.14,271.19,270.8,270.97,3529.0
2025-03-26 13:25:00,270.93,270.98,270.78,270.89,4007.0,270.93,270.98,270.78,270.89,4007.0
2025-03-26 13:30:00,270.81,270.81,270.41,270.56,3948.0,270.81,270.81,270.41,270.56,3948.0
2025-03-26 13:35:00,270.56,270.56,270.28,270.42,2300.0,270.56,270.56,270.28,270.42,2300.0
2025-03-26 13:40:00,270.66,270.83,270.61,270.61,2734.0,270.66,270.83,270.61,270.61,2734.0
2025-03-26 13:45:00,270.76,270.77,270.44,270.44,1200.0,270.76,270.77,270.44,270.44,1200.0
2025-03-26 13:50:00,270.44,270.68,270.44,270.48,1718.0,270.44,270.68,270.44,270.48,1718.0
2025-03-26 13:55:00,270.47,270.58,270.31,270.46,2276.0,270.47,270.58,270.31,270.46,2276.0
2025-03-26 14:00:00,270.47,270.63,270.31,270.55,11806.0,270.47,270.63,270.31,270.55,11806.0
2025-03-26 14:05:00,270.73,270.73,270.44,270.66,2384.0,270.73,270.73,270.44,270.66,2384.0
2025-03-26 14:10:00,270.72,271.2,270.72,270.91,3725.0,270.72,271.2,270.72,270.91,3725.0
2025-03-26 14:15:00,271.19,271.24,270.91,271.06,1400.0,271.19,271.24,270.91,271.06,1400.0
2025-03-26 14:20:00,271.09,271.61,271.01,271.56,8961.0,271.09,271.61,271.01,271.56,8961.0
2025-03-26 14:25:00,271.55,272.01,271.55,271.72,14515.0,271.55,272.01,271.55,271.72,14515.0
2025-03-26 14:30:00,271.72,271.72,271.33,271.33,3695.0,271.72,271.72,271.33,271.33,3695.0
2025-03-26 14:35:00,271.4,271.47,271.29,271.41,1300.0,271.4,271.47,271.29,271.41,1300.0
2025-03-26 14:40:00,271.44,271.45,271.09,271.1,1700.0,271.44,271.45,271.09,271.1,1700.0
2025-03-26 14:45:00,271.1,271.14,270.73,270.81,4381.0,271.1,271.14,270.73,270.81,4381.0
2025-03-26 14:50:00,270.82,270.9,270.71,270.84,4042.0,270.82,270.9,270.71,270.84,4042.0
2025-03-26 14:55:00,270.81,270.83,270.63,270.66,2326.0,270.81,270.83,270.63,270.66,2326.0
2025-03-26 15:00:00,270.75,271.24,270.75,271.11,3364.0,270.75,271.24,270.75,271.11,3364.0
2025-03-26 15:05:00,271.04,271.04,270.54,270.62,6653.0,271.04,271.04,270.54,270.62,6653.0
2025-03-26 15:10:00,270.59,270.68,270.48,270.66,3601.0,270.59,270.68,270.48,270.66,3601.0
2025-03-26 15:15:00,270.58,271.16,270.5,271.16,5050.0,270.58,271.16,270.5,271.16,5050.0
2025-03-26 15:20:00,271.14,271.41,270.95,270.95,4560.0,271.14,271.41,270.95,270.95,4560.0
2025-03-26 15:25:00,270.94,271.13,270.64,270.64,7305.0,270.94,271.13,270.64,270.64,7305.0
2025-03-26 15:30:00,270.6,271.0,270.58,271.0,5764.0,270.6,271.0,270.58,271.0,5764.0
2025-03-26 15:35:00,271.0,271.0,270.77,271.0,4594.0,271.0,271.0,270.77,271.0,4594.0
2025-03-26 15:40:00,271.0,271.04,270.85,270.94,24120.0,271.0,271.04,270.85,270.94,24120.0
2025-03-26 15:45:00,271.0,271.1,270.85,271.0,9326.0,271.0,271.1,270.85,271.0,9326.0
2025-03-26 15:50:00,270.89,271.68,270.89,271.66,20643.0,270.89,271.68,270.89,271.66,20643.0
2025-03-26 15:55:00,271.51,271.65,271.13,271.15,42542.0,271.51,271.65,271.13,271.15,42542.0
2025-03-27 09:30:00,268.5,270.59,268.2,269.99,22942.0,268.5,270.59,268.2,269.99,22942.0
2025-03-27 09:35:00,269.94,269.94,269.0,269.1,5056.0,269.94,269.94,269.0,269.1,5056.0
2025-03-27 09:40:00,269.1,269.32,268.66,269.09,7227.0,269.1,269.32,268.66,269.09,7227.0
2025-03-27 09:45:00,269.11,270.07,269.11,270.05,5910.0,269.11,270.07,269.11,270.05,5910.0
2025-03-27 09:50:00,270.36,271.4,270.08,271.06,11235.0,270.36,271.4,270.08,271.06,11235.0
2025-03-27 09:55:00,271.18,271.34,270.83,270.98,3083.0,271.18,271.34,270.83,270.98,3083.0
2025-03-27 10:00:00,270.84,271.46,270.72,271.19,8834.0,270.84,271.46,270.72,271.19,8834.0
2025-03-27 10:05:00,271.19,271.58,270.82,271.41,8240.0,271.19,271.58,270.82,271.41,8240.0
2025-03-27 10:10:00,271.32,272.96,271.26,272.74,12082.0,271.32,272.96,271.26,272.74,12082.0
2025-03-27 10:15:00,272.75,273.52,272.69,273.31,8471.0,272.75,273.52,272.69,273.31,8471.0
2025-03-27 10:20:00,273.31,273.31,272.2,272.3,6150.0,273.31,273.31,272.2,272.3,6150.0
2025-03-27 10:25:00,272.29,272.94,272.25,272.89,2824.0,272.29,272.94,272.25,272.89,2824.0
2025-03-27 10:30:00,272.86,273.0,272.61,272.82,5601.0,272.86,273.0,272.61,272.82,5601.0
2025-03-27 10:35:00,272.82,273.06,272.74,272.93,7588.0,272.82,273.06,272.74,272.93,7588.0
2025-03-27 10:40:00,272.75,273.08,272.73,272.89,3740.0,272.75,273.08,272.73,272.89,3740.0
2025-03-27 10:45:00,272.81,272.92,272.35,272.35,6418.0,272.81,272.92,272.35,272.35,6418.0
2025-03-27 10:50:00,272.37,272.55,272.22,272.52,2091.0,272.37,272.55,272.22,272.52,2091.0
2025-03-27 10:55:00,272.6,272.99,272.6,272.99,5801.0,272.6,272.99,272.6,272.99,5801.0
2025-03-27 11:00:00,272.89,272.89,272.45,272.56,6207.0,272.89,272.89,272.45,272.56,6207.0
2025-03-27 11:05:00,272.49,272.67,272.3,272.44,3143.0,272.49,272.67,272.3,272.44,3143.0
2025-03-27 11:10:00,272.48,272.66,272.37,272.59,3006.0,272.48,272.66,272.37,272.59,3006.0
2025-03-27 11:15:00,272.59,272.71,272.3,272.71,6657.0,272.59,272.71,272.3,272.71,6657.0
2025-03-27 11:20:00,272.6,272.7,272.36,272.44,2648.0,272.6,272.7,272.36,272.44,2648.0
2025-03-27 11:25:00,272.38,272.53,271.76,271.76,3322.0,272.38,272.53,271.76,271.76,3322.0
2025-03-27 11:30:00,271.69,271.69,270.92,270.95,2200.0,271.69,271.69,270.92,270.95,2200.0
2025-03-27 11:35:00,270.97,271.07,270.39,270.44,2794.0,270.97,271.07,270.39,270.44,2794.0
2025-03-27 11:40:00,270.3,270.34,269.88,270.33,3649.0,270.3,270.34,269.88,270.33,3649.0
2025-03-27 11:45:00,270.29,270.29,270.12,270.12,800.0,270.29,270.29,270.12,270.12,800.0
2025-03-27 11:50:00,270.23,270.8,270.08,270.74,4051.0,270.23,270.8,270.08,270.74,4051.0
2025-03-27 11:55:00,270.63,271.01,270.51,271.01,3942.0,270.63,271.01,270.51,271.01,3942.0
2025-03-27 12:00:00,270.97,271.33,270.9,271.3,4841.0,270.97,271.33,270.9,271.3,4841.0
2025-03-27 12:05:00,271.22,271.52,271.2,271.33,1492.0,271.22,271.52,271.2,271.33,1492.0
2025-03-27 12:10:00,271.43,271.43,271.26,271.38,1068.0,271.43,271.43,271.26,271.38,1068.0
2025-03-27 12:15:00,271.48,271.94,271.48,271.94,1605.0,271.48,271.94,271.48,271.94,1605.0
2025-03-27 12:20:00,271.94,271.95,271.61,271.61,1304.0,271.94,271.95,271.61,271.61,1304.0
2025-03-27 12:25:00,271.47,271.66,271.31,271.47,2919.0,271.47,271.66,271.31,271.47,2919.0
2025-03-27 12:30:00,271.34,271.89,271.34,271.76,1567.0,271.34,271.89,271.34,271.76,1567.0
2025-03-27 12:35:00,271.73,271.74,271.5,271.68,1310.0,271.73,271.74,271.5,271.68,1310.0
2025-03-27 12:40:00,271.57,271.84,271.42,271.84,2200.0,271.57,271.84,271.42,271.84,2200.0
2025-03-27 12:45:00,271.88,271.96,271.1,271.34,5449.0,271.88,271.96,271.1,271.34,5449.0
2025-03-27 12:50:00,271.09,271.24,270.92,271.13,2191.0,271.09,271.24,270.92,271.13,2191.0
2025-03-27 12:55:00,271.21,271.22,270.79,270.79,2892.0,271.21,271.22,270.79,270.79,2892.0
2025-03-27 13:00:00,270.87,271.12,270.66,271.0,7281.0,270.87,271.12,270.66,271.0,7281.0
2025-03-27 13:05:00,270.77,271.2,270.77,271.1,1000.0,270.77,271.2,270.77,271.1,1000.0
2025-03-27 13:10:00,271.12,271.24,270.95,271.16,1948.0,271.12,271.24,270.95,271.16,1948.0
2025-03-27 13:15:00,271.12,271.36,271.03,271.19,4351.0,271.12,271.36,271.03,271.19,4351.0
2025-03-27 13:20:00,271.16,271.37,270.98,271.16,5030.0,271.16,271.37,270.98,271.16,5030.0
2025-03-27 13:25:00,271.17,271.17,270.38,270.38,7637.0,271.17,271.17,270.38,270.38,7637.0
2025-03-27 13:30:00,270.38,270.91,270.35,270.88,7677.0,270.38,270.91,270.35,270.88,7677.0
2025-03-27 13:35:00,270.89,270.89,270.68,270.75,1300.0,270.89,270.89,270.68,270.75,1300.0
2025-03-27 13:40:00,270.92,271.0,270.72,270.72,1747.0,270.92,271.0,270.72,270.72,1747.0
2025-03-27 13:45:00,270.82,271.18,270.8,271.06,1200.0,270.82,271.18,270.8,271.06,1200.0
2025-03-27 13:50:00,271.12,271.13,270.53,270.54,3263.0,271.12,271.13,270.53,270.54,3263.0
2025-03-27 13:55:00,270.56,270.84,270.56,270.81,1000.0,270.56,270.84,270.56,270.81,1000.0
2025-03-27 14:00:00,270.81,270.87,270.66,270.81,5735.0,270.81,270.87,270.66,270.81,5735.0
2025-03-27 14:05:00,270.83,270.95,270.79,270.85,3359.0,270.83,270.95,270.79,270.85,3359.0
2025-03-27 14:10:00,270.84,271.0,270.61,271.0,2334.0,270.84,271.0,270.61,271.0,2334.0
2025-03-27 14:15:00,270.97,271.0,270.56,270.56,2014.0,270.97,271.0,270.56,270.56,2014.0
2025-03-27 14:20:00,270.67,270.79,270.67,270.71,1763.0,270.67,270.79,270.67,270.71,1763.0
2025-03-27 14:25:00,270.5,270.88,270.41,270.59,5154.0,270.5,270.88,270.41,270.59,5154.0
2025-03-27 14:30:00,270.53,270.77,270.41,270.44,3000.0,270.53,270.77,270.41,270.44,3000.0
2025-03-27 14:35:00,270.61,270.81,270.61,270.79,1300.0,270.61,270.81,270.61,270.79,1300.0
2025-03-27 14:40:00,270.8,271.09,270.79,270.91,2277.0,270.8,271.09,270.79,270.91,2277.0
2025-03-27 14:45:00,270.89,270.98,270.82,270.89,1841.0,270.89,270.98,270.82,270.89,1841.0
2025-03-27 14:50:00,270.92,271.08,270.8,270.96,3668.0,270.92,271.08,270.8,270.96,3668.0
2025-03-27 14:55:00,270.81,270.81,270.34,270.34,2184.0,270.81,270.81,270.34,270.34,2184.0
2025-03-27 15:00:00,270.31,270.69,270.29,270.63,4627.0,270.31,270.69,270.29,270.63,4627.0
2025-03-27 15:05:00,270.51,270.64,270.44,270.5,3512.0,270.51,270.64,270.44,270.5,3512.0
2025-03-27 15:10:00,270.44,270.99,270.41,270.99,8805.0,270.44,270.99,270.41,270.99,8805.0
2025-03-27 15:15:00,270.99,271.06,270.85,270.98,3105.0,270.99,271.06,270.85,270.98,3105.0
2025-03-27 15:20:00,270.97,271.25,270.94,271.1,6067.0,270.97,271.25,270.94,271.1,6067.0
2025-03-27 15:25:00,271.06,271.14,270.81,271.08,4148.0,271.06,271.14,270.81,271.08,4148.0
2025-03-27 15:30:00,271.06,271.06,270.45,270.69,4484.0,271.06,271.06,270.45,270.69,4484.0
2025-03-27 15:35:00,270.77,270.77,270.29,270.37,9115.0,270.77,270.77,270.29,270.37,9115.0
2025-03-27 15:40:00,270.42,270.42,270.16,270.27,3036.0,270.42,270.42,270.16,270.27,3036.0
2025-03-27 15:45:00,270.31,270.42,270.16,270.35,7579.0,270.31,270.42,270.16,270.35,7579.0
2025-03-27 15:50:00,270.31,270.31,269.27,269.92,18286.0,270.31,270.31,269.27,269.92,18286.0
2025-03-27 15:55:00,270.09,270.36,269.71,269.78,39503.0,270.09,270.36,269.71,269.78,39503.0
2025-03-28 09:30:00,267.29,268.57,265.8,267.63,102190.0,267.29,268.57,265.8,267.63,102190.0
2025-03-28 09:35:00,267.57,268.12,267.08,268.12,8394.0,267.57,268.12,267.08,268.12,8394.0
2025-03-28 09:40:00,268.12,268.23,267.16,267.19,13740.0,268.12,268.23,267.16,267.19,13740.0
2025-03-28 09:45:00,267.19,267.85,266.78,266.93,6074.0,267.19,267.85,266.78,266.93,6074.0
2025-03-28 09:50:00,267.16,267.23,266.37,266.66,5149.0,267.16,267.23,266.37,266.66,5149.0
2025-03-28 09:55:00,266.64,266.74,266.01,266.09,2946.0,266.64,266.74,266.01,266.09,2946.0
2025-03-28 10:00:00,266.02,266.95,265.1,266.68,9422.0,266.02,266.95,265.1,266.68,9422.0
2025-03-28 10:05:00,266.66,266.66,265.47,265.6,4848.0,266.66,266.66,265.47,265.6,4848.0
2025-03-28 10:10:00,265.7,265.99,265.29,265.53,6211.0,265.7,265.99,265.29,265.53,6211.0
2025-03-28 10:15:00,265.56,265.83,265.29,265.57,5547.0,265.56,265.83,265.29,265.57,5547.0
2025-03-28 10:20:00,265.64,265.84,265.41,265.43,6710.0,265.64,265.84,265.41,265.43,6710.0
2025-03-28 10:25:00,265.43,265.43,264.18,264.37,6487.0,265.43,265.43,264.18,264.37,6487.0
2025-03-28 10:30:00,264.39,264.41,263.27,263.52,6471.0,264.39,264.41,263.27,263.52,6471.0
2025-03-28 10:35:00,263.4,263.83,262.95,263.78,3403.0,263.4,263.83,262.95,263.78,3403.0
2025-03-28 10:40:00,263.81,263.95,263.75,263.93,4145.0,263.81,263.95,263.75,263.93,4145.0
2025-03-28 10:45:00,263.84,263.99,263.42,263.42,5256.0,263.84,263.99,263.42,263.42,5256.0
2025-03-28 10:50:00,263.57,263.92,263.43,263.58,4332.0,263.57,263.92,263.43,263.58,4332.0
2025-03-28 10:55:00,263.61,263.61,263.11,263.12,4399.0,263.61,263.61,263.11,263.12,4399.0
2025-03-28 11:00:00,263.11,263.11,262.51,262.87,3089.0,263.11,263.11,262.51,262.87,3089.0
2025-03-28 11:05:00,263.02,263.03,262.61,262.61,1772.0,263.02,263.03,262.61,262.61,1772.0
2025-03-28 11:10:00,262.81,263.41,262.59,263.26,4200.0,262.81,263.41,262.59,263.26,4200.0
2025-03-28 11:15:00,263.27,263.44,263.08,263.14,2781.0,263.27,263.44,263.08,263.14,2781.0
2025-03-28 11:20:00,263.2,263.2,262.71,262.71,2621.0,263.2,263.2,262.71,262.71,2621.0
2025-03-28 11:25:00,262.86,263.55,262.85,263.19,9010.0,262.86,263.55,262.85,263.19,9010.0
2025-03-28 11:30:00,263.1,263.62,263.1,263.43,1975.0,263.1,263.62,263.1,263.43,1975.0
2025-03-28 11:35:00,263.43,263.5,263.28,263.48,1500.0,263.43,263.5,263.28,263.48,1500.0
2025-03-28 11:40:00,263.59,263.83,263.36,263.61,1919.0,263.59,263.83,263.36,263.61,1919.0
2025-03-28 11:45:00,263.51,263.66,263.5,263.64,1700.0,263.51,263.66,263.5,263.64,1700.0
2025-03-28 11:50:00,263.43,263.53,263.08,263.16,932.0,263.43,263.53,263.08,263.16,932.0
2025-03-28 11:55:00,263.04,263.04,262.8,262.8,1544.0,263.04,263.04,262.8,262.8,1544.0
2025-03-28 12:00:00,262.87,263.31,262.86,263.18,3170.0,262.87,263.31,262.86,263.18,3170.0
2025-03-28 12:05:00,263.17,263.4,263.17,263.36,1100.0,263.17,263.4,263.17,263.36,1100.0
2025-03-28 12:10:00,262.82,263.28,262.82,263.03,1025.0,262.82,263.28,262.82,263.03,1025.0
2025-03-28 12:15:00,263.08,263.11,262.29,262.29,1552.0,263.08,263.11,262.29,262.29,1552.0
2025-03-28 12:20:00,262.48,262.66,262.04,262.34,5402.0,262.48,262.66,262.04,262.34,5402.0
2025-03-28 12:25:00,262.17,262.27,262.04,262.09,2256.0,262.17,262.27,262.04,262.09,2256.0
2025-03-28 12:30:00,262.15,262.65,262.15,262.48,3629.0,262.15,262.65,262.15,262.48,3629.0
2025-03-28 12:35:00,262.51,262.52,262.18,262.22,1318.0,262.51,262.52,262.18,262.22,1318.0
2025-03-28 12:40:00,262.05,262.42,262.04,262.15,2808.0,262.05,262.42,262.04,262.15,2808.0
2025-03-28 12:45:00,262.31,262.5,262.1,262.36,1400.0,262.31,262.5,262.1,262.36,1400.0
2025-03-28 12:50:00,262.48,262.51,262.22,262.26,4233.0,262.48,262.51,262.22,262.26,4233.0
2025-03-28 12:55:00,262.14,262.22,261.97,262.02,1141.0,262.14,262.22,261.97,262.02,1141.0
2025-03-28 13:00:00,261.94,261.98,261.6,261.66,3613.0,261.94,261.98,261.6,261.66,3613.0
2025-03-28 13:05:00,261.78,261.92,261.32,261.32,2900.0,261.78,261.92,261.32,261.32,2900.0
2025-03-28 13:10:00,261.2,261.41,261.1,261.34,1625.0,261.2,261.41,261.1,261.34,1625.0
2025-03-28 13:15:00,261.34,261.81,261.31,261.75,2799.0,261.34,261.81,261.31,261.75,2799.0
2025-03-28 13:20:00,261.6,261.74,261.45,261.54,3812.0,261.6,261.74,261.45,261.54,3812.0
2025-03-28 13:25:00,261.52,261.52,261.04,261.05,2100.0,261.52,261.52,261.04,261.05,2100.0
2025-03-28 13:30:00,261.25,261.49,261.25,261.4,703.0,261.25,261.49,261.25,261.4,703.0
2025-03-28 13:35:00,261.4,261.4,261.0,261.28,4182.0,261.4,261.4,261.0,261.28,4182.0
2025-03-28 13:40:00,261.27,261.3,261.15,261.15,1000.0,261.27,261.3,261.15,261.15,1000.0
2025-03-28 13:45:00,261.05,261.55,260.93,261.35,2265.0,261.05,261.55,260.93,261.35,2265.0
2025-03-28 13:50:00,261.29,261.46,261.16,261.25,2600.0,261.29,261.46,261.16,261.25,2600.0
2025-03-28 13:55:00,261.41,262.04,261.4,262.04,4637.0,261.41,262.04,261.4,262.04,4637.0
2025-03-28 14:00:00,261.92,262.21,261.78,261.78,2451.0,261.92,262.21,261.78,261.78,2451.0
2025-03-28 14:05:00,261.83,262.1,261.83,262.1,900.0,261.83,262.1,261.83,262.1,900.0
2025-03-28 14:10:00,262.05,262.42,262.05,262.18,4409.0,262.05,262.42,262.05,262.18,4409.0
2025-03-28 14:15:00,262.14,262.19,261.93,261.93,1224.0,262.14,262.19,261.93,261.93,1224.0
2025-03-28 14:20:00,262.07,262.07,261.79,261.87,2835.0,262.07,262.07,261.79,261.87,2835.0
2025-03-28 14:25:00,261.84,261.89,261.51,261.55,1540.0,261.84,261.89,261.51,261.55,1540.0
2025-03-28 14:30:00,261.58,261.88,261.58,261.88,2276.0,261.58,261.88,261.58,261.88,2276.0
2025-03-28 14:35:00,261.92,261.94,261.6,261.6,3407.0,261.92,261.94,261.6,261.6,3407.0
2025-03-28 14:40:00,261.62,261.69,261.44,261.53,1806.0,261.62,261.69,261.44,261.53,1806.0
2025-03-28 14:45:00,261.64,261.68,261.43,261.5,2226.0,261.64,261.68,261.43,261.5,2226.0
2025-03-28 14:50:00,261.59,261.82,261.49,261.82,3033.0,261.59,261.82,261.49,261.82,3033.0
2025-03-28 14:55:00,261.79,261.93,261.66,261.87,2710.0,261.79,261.93,261.66,261.87,2710.0
2025-03-28 15:00:00,261.89,262.1,261.87,262.07,1400.0,261.89,262.1,261.87,262.07,1400.0
2025-03-28 15:05:00,261.87,262.35,261.87,262.13,2721.0,261.87,262.35,261.87,262.13,2721.0
2025-03-28 15:10:00,262.03,262.21,261.91,262.04,4831.0,262.03,262.21,261.91,262.04,4831.0
2025-03-28 15:15:00,262.05,262.15,261.84,261.99,2846.0,262.05,262.15,261.84,261.99,2846.0
2025-03-28 15:20:00,261.98,261.98,261.78,261.79,3400.0,261.98,261.98,261.78,261.79,3400.0
2025-03-28 15:25:00,261.85,261.9,261.7,261.86,5516.0,261.85,261.9,261.7,261.86,5516.0
2025-03-28 15:30:00,261.89,261.91,261.32,261.37,6085.0,261.89,261.91,261.32,261.37,6085.0
2025-03-28 15:35:00,261.35,261.4,261.13,261.36,6709.0,261.35,261.4,261.13,261.36,6709.0
2025-03-28 15:40:00,261.33,261.33,260.94,261.08,7972.0,261.33,261.33,260.94,261.08,7972.0
2025-03-28 15:45:00,261.07,261.59,261.04,261.59,13006.0,261.07,261.59,261.04,261.59,13006.0
2025-03-28 15:50:00,261.63,261.78,261.26,261.55,26577.0,261.63,261.78,261.26,261.55,26577.0
2025-03-28 15:55:00,261.72,262.29,261.52,261.57,50497.0,261.72,262.29,261.52,261.57,50497.0
2025-03-31 09:30:00,259.02,259.94,256.84,256.85,42843.0,259.02,259.94,256.84,256.85,42843.0
2025-03-31 09:35:00,257.26,258.9,257.26,257.89,8338.0,257.26,258.9,257.26,257.89,8338.0
2025-03-31 09:40:00,257.68,257.96,255.78,255.78,7911.0,257.68,257.96,255.78,255.78,7911.0
2025-03-31 09:45:00,255.69,256.18,255.18,255.92,8725.0,255.69,256.18,255.18,255.92,8725.0
2025-03-31 09:50:00,255.66,256.59,255.39,256.59,12701.0,255.66,256.59,255.39,256.59,12701.0
2025-03-31 09:55:00,256.56,257.51,256.56,257.12,8205.0,256.56,257.51,256.56,257.12,8205.0
2025-03-31 10:00:00,257.06,258.11,257.06,257.71,11432.0,257.06,258.11,257.06,257.71,11432.0
2025-03-31 10:05:00,257.31,258.09,257.31,257.8,8045.0,257.31,258.09,257.31,257.8,8045.0
2025-03-31 10:10:00,257.73,258.02,257.65,258.01,9378.0,257.73,258.02,257.65,258.01,9378.0
2025-03-31 10:15:00,257.88,257.97,256.98,257.14,11643.0,257.88,257.97,256.98,257.14,11643.0
2025-03-31 10:20:00,257.1,257.25,256.72,257.13,3660.0,257.1,257.25,256.72,257.13,3660.0
2025-03-31 10:25:00,257.01,257.01,256.63,256.64,6068.0,257.01,257.01,256.63,256.64,6068.0
2025-03-31 10:30:00,256.78,258.17,256.78,258.17,6157.0,256.78,258.17,256.78,258.17,6157.0
2025-03-31 10:35:00,258.13,258.27,257.58,257.92,7419.0,258.13,258.27,257.58,257.92,7419.0
2025-03-31 10:40:00,258.07,258.55,257.4,257.43,6277.0,258.07,258.55,257.4,257.43,6277.0
2025-03-31 10:45:00,257.43,258.02,257.4,257.84,5079.0,257.43,258.02,257.4,257.84,5079.0
2025-03-31 10:50:00,257.88,258.36,257.49,258.29,6123.0,257.88,258.36,257.49,258.29,6123.0
2025-03-31 10:55:00,258.25,258.38,258.02,258.11,6877.0,258.25,258.38,258.02,258.11,6877.0
2025-03-31 11:00:00,258.17,258.38,258.0,258.26,3266.0,258.17,258.38,258.0,258.26,3266.0
2025-03-31 11:05:00,258.14,258.5,258.0,258.17,2801.0,258.14,258.5,258.0,258.17,2801.0
2025-03-31 11:10:00,258.27,258.54,257.94,258.04,6292.0,258.27,258.54,257.94,258.04,6292.0
2025-03-31 11:15:00,258.09,258.48,258.01,258.4,3012.0,258.09,258.48,258.01,258.4,3012.0
2025-03-31 11:20:00,258.42,259.27,258.41,259.27,3373.0,258.42,259.27,258.41,259.27,3373.0
2025-03-31 11:25:00,259.24,259.34,258.7,258.7,3930.0,259.24,259.34,258.7,258.7,3930.0
2025-03-31 11:30:00,258.55,258.84,258.22,258.73,11348.0,258.55,258.84,258.22,258.73,11348.0
2025-03-31 11:35:00,258.79,259.38,258.73,259.38,2936.0,258.79,259.38,258.73,259.38,2936.0
2025-03-31 11:40:00,259.38,259.46,259.25,259.28,1411.0,259.38,259.46,259.25,259.28,1411.0
2025-03-31 11:45:00,259.23,259.85,259.22,259.85,3142.0,259.23,259.85,259.22,259.85,3142.0
2025-03-31 11:50:00,259.75,259.82,259.54,259.82,2503.0,259.75,259.82,259.54,259.82,2503.0
2025-03-31 11:55:00,259.72,259.83,259.5,259.65,3323.0,259.72,259.83,259.5,259.65,3323.0
2025-03-31 12:00:00,259.56,259.72,259.45,259.67,4256.0,259.56,259.72,259.45,259.67,4256.0
2025-03-31 12:05:00,259.64,259.64,259.11,259.15,6925.0,259.64,259.64,259.11,259.15,6925.0
2025-03-31 12:10:00,258.99,258.99,258.66,258.73,2623.0,258.99,258.99,258.66,258.73,2623.0
2025-03-31 12:15:00,258.6,259.32,258.59,259.27,2233.0,258.6,259.32,258.59,259.27,2233.0
2025-03-31 12:20:00,259.2,259.26,258.89,259.14,1619.0,259.2,259.26,258.89,259.14,1619.0
2025-03-31 12:25:00,259.03,260.04,259.03,260.04,1754.0,259.03,260.04,259.03,260.04,1754.0
2025-03-31 12:30:00,259.97,260.0,259.65,259.91,3549.0,259.97,260.0,259.65,259.91,3549.0
2025-03-31 12:35:00,259.85,260.01,259.65,259.79,2985.0,259.85,260.01,259.65,259.79,2985.0
2025-03-31 12:40:00,259.78,259.83,259.54,259.6,2092.0,259.78,259.83,259.54,259.6,2092.0
2025-03-31 12:45:00,259.65,259.65,259.4,259.5,1000.0,259.65,259.65,259.4,259.5,1000.0
2025-03-31 12:50:00,259.59,259.72,259.46,259.65,2451.0,259.59,259.72,259.46,259.65,2451.0
2025-03-31 12:55:00,259.57,259.57,258.84,259.01,3624.0,259.57,259.57,258.84,259.01,3624.0
2025-03-31 13:00:00,259.05,259.45,258.92,259.45,4035.0,259.05,259.45,258.92,259.45,4035.0
2025-03-31 13:05:00,259.35,260.11,259.35,260.11,1364.0,259.35,260.11,259.35,260.11,1364.0
2025-03-31 13:10:00,260.19,260.19,259.96,260.07,5021.0,260.19,260.19,259.96,260.07,5021.0
2025-03-31 13:15:00,260.06,260.1,259.53,259.53,2504.0,260.06,260.1,259.53,259.53,2504.0
2025-03-31 13:20:00,259.56,259.94,259.48,259.73,14107.0,259.56,259.94,259.48,259.73,14107.0
2025-03-31 13:25:00,259.8,260.05,259.79,260.04,2980.0,259.8,260.05,259.79,260.04,2980.0
2025-03-31 13:30:00,259.99,260.13,259.88,260.11,4213.0,259.99,260.13,259.88,260.11,4213.0
2025-03-31 13:35:00,260.04,260.38,260.03,260.34,3443.0,260.04,260.38,260.03,260.34,3443.0
2025-03-31 13:40:00,260.4,260.4,259.83,260.0,2659.0,260.4,260.4,259.83,260.0,2659.0
2025-03-31 13:45:00,259.85,260.01,259.77,259.79,5273.0,259.85,260.01,259.77,259.79,5273.0
2025-03-31 13:50:00,259.84,260.39,259.84,260.39,2002.0,259.84,260.39,259.84,260.39,2002.0
2025-03-31 13:55:00,260.16,260.18,259.76,259.86,1182.0,260.16,260.18,259.76,259.86,1182.0
2025-03-31 14:00:00,259.73,260.52,259.73,260.43,3887.0,259.73,260.52,259.73,260.43,3887.0
2025-03-31 14:05:00,260.6,261.46,260.6,261.46,7967.0,260.6,261.46,260.6,261.46,7967.0
2025-03-31 14:10:00,261.45,261.62,260.94,260.94,17845.0,261.45,261.62,260.94,260.94,17845.0
2025-03-31 14:15:00,260.69,261.05,260.56,260.9,8982.0,260.69,261.05,260.56,260.9,8982.0
2025-03-31 14:20:00,260.87,261.03,260.51,260.54,3645.0,260.87,261.03,260.51,260.54,3645.0
2025-03-31 14:25:00,260.72,260.79,260.53,260.79,2900.0,260.72,260.79,260.53,260.79,2900.0
2025-03-31 14:30:00,260.73,261.07,260.6,260.96,5750.0,260.73,261.07,260.6,260.96,5750.0
2025-03-31 14:35:00,260.97,261.22,260.9,260.98,6758.0,260.97,261.22,260.9,260.98,6758.0
2025-03-31 14:40:00,260.99,261.29,260.9,261.16,4124.0,260.99,261.29,260.9,261.16,4124.0
2025-03-31 14:45:00,260.94,260.94,260.5,260.82,3150.0,260.94,260.94,260.5,260.82,3150.0
2025-03-31 14:50:00,260.93,261.25,260.9,261.25,3162.0,260.93,261.25,260.9,261.25,3162.0
2025-03-31 14:55:00,261.09,261.09,260.54,260.55,4368.0,261.09,261.09,260.54,260.55,4368.0
2025-03-31 15:00:00,260.68,261.13,260.68,260.98,4024.0,260.68,261.13,260.68,260.98,4024.0
2025-03-31 15:05:00,261.06,261.5,261.06,261.15,4139.0,261.06,261.5,261.06,261.15,4139.0
2025-03-31 15:10:00,261.14,261.71,261.05,261.53,3579.0,261.14,261.71,261.05,261.53,3579.0
2025-03-31 15:15:00,261.53,261.77,261.03,261.22,4360.0,261.53,261.77,261.03,261.22,4360.0
2025-03-31 15:20:00,261.18,261.69,261.18,261.64,6905.0,261.18,261.69,261.18,261.64,6905.0
2025-03-31 15:25:00,261.3,261.3,260.49,260.56,6809.0,261.3,261.3,260.49,260.56,6809.0
2025-03-31 15:30:00,260.43,261.35,260.31,261.21,9441.0,260.43,261.35,260.31,261.21,9441.0
2025-03-31 15:35:00,261.33,261.38,260.9,261.2,3798.0,261.33,261.38,260.9,261.2,3798.0
2025-03-31 15:40:00,261.36,262.17,261.28,261.36,5905.0,261.36,262.17,261.28,261.36,5905.0
2025-03-31 15:45:00,261.23,261.51,260.75,260.9,5649.0,261.23,261.51,260.75,260.9,5649.0
2025-03-31 15:50:00,260.97,262.15,260.55,262.15,34806.0,260.97,262.15,260.55,262.15,34806.0
2025-03-31 15:55:00,261.9,262.16,261.54,261.75,86456.0,261.9,262.16,261.54,261.75,86456.0
2025-04-01 09:30:00,261.18,262.5,258.27,261.75,44078.0,261.18,262.5,258.27,261.75,44078.0
2025-04-01 09:35:00,261.64,262.21,260.56,261.18,5686.0,261.64,262.21,260.56,261.18,5686.0
2025-04-01 09:40:00,261.63,261.78,260.98,261.61,5565.0,261.63,261.78,260.98,261.61,5565.0
2025-04-01 09:45:00,261.41,262.35,261.23,262.33,3996.0,261.41,262.35,261.23,262.33,3996.0
2025-04-01 09:50:00,262.1,262.5,261.65,261.81,3443.0,262.1,262.5,261.65,261.81,3443.0
2025-04-01 09:55:00,261.65,261.84,261.31,261.48,2224.0,261.65,261.84,261.31,261.48,2224.0
2025-04-01 10:00:00,261.78,261.81,260.98,261.29,4113.0,261.78,261.81,260.98,261.29,4113.0
2025-04-01 10:05:00,261.62,262.09,260.68,260.72,3191.0,261.62,262.09,260.68,260.72,3191.0
2025-04-01 10:10:00,261.16,261.17,260.52,260.91,4942.0,261.16,261.17,260.52,260.91,4942.0
2025-04-01 10:15:00,260.8,261.08,260.09,260.09,4392.0,260.8,261.08,260.09,260.09,4392.0
2025-04-01 10:20:00,260.04,260.43,259.63,260.43,4323.0,260.04,260.43,259.63,260.43,4323.0
2025-04-01 10:25:00,260.49,260.97,260.28,260.43,4331.0,260.49,260.97,260.28,260.43,4331.0
2025-04-01 10:30:00,260.09,260.71,260.09,260.17,3066.0,260.09,260.71,260.09,260.17,3066.0
2025-04-01 10:35:00,260.4,261.63,260.31,261.26,3902.0,260.4,261.63,260.31,261.26,3902.0
2025-04-01 10:40:00,261.11,261.39,260.92,261.33,9624.0,261.11,261.39,260.92,261.33,9624.0
2025-04-01 10:45:00,261.1,261.32,260.92,261.18,3103.0,261.1,261.32,260.92,261.18,3103.0
2025-04-01 10:50:00,261.21,261.8,261.21,261.8,3967.0,261.21,261.8,261.21,261.8,3967.0
2025-04-01 10:55:00,261.93,262.12,261.67,261.89,5117.0,261.93,262.12,261.67,261.89,5117.0
2025-04-01 11:00:00,261.86,262.54,261.85,262.54,3622.0,261.86,262.54,261.85,262.54,3622.0
2025-04-01 11:05:00,262.46,263.05,262.46,262.98,3073.0,262.46,263.05,262.46,262.98,3073.0
2025-04-01 11:10:00,262.87,263.55,262.8,263.55,2215.0,262.87,263.55,262.8,263.55,2215.0
2025-04-01 11:15:00,263.51,264.04,263.37,263.72,5551.0,263.51,264.04,263.37,263.72,5551.0
2025-04-01 11:20:00,263.71,263.89,263.36,263.85,8341.0,263.71,263.89,263.36,263.85,8341.0
2025-04-01 11:25:00,263.9,264.1,263.61,263.65,4275.0,263.9,264.1,263.61,263.65,4275.0
2025-04-01 11:30:00,263.64,263.8,263.36,263.39,2652.0,263.64,263.8,263.36,263.39,2652.0
2025-04-01 11:35:00,263.15,263.49,263.15,263.42,2460.0,263.15,263.49,263.15,263.42,2460.0
2025-04-01 11:40:00,263.27,263.48,263.06,263.48,1658.0,263.27,263.48,263.06,263.48,1658.0
2025-04-01 11:45:00,263.43,263.6,263.4,263.4,2422.0,263.43,263.6,263.4,263.4,2422.0
2025-04-01 11:50:00,263.49,263.51,263.16,263.4,2359.0,263.49,263.51,263.16,263.4,2359.0
2025-04-01 11:55:00,263.27,263.42,263.18,263.32,2583.0,263.27,263.42,263.18,263.32,2583.0
2025-04-01 12:00:00,263.41,263.75,263.32,263.5,3507.0,263.41,263.75,263.32,263.5,3507.0
2025-04-01 12:05:00,263.6,263.71,263.5,263.66,925.0,263.6,263.71,263.5,263.66,925.0
2025-04-01 12:10:00,263.63,263.73,263.42,263.66,2587.0,263.63,263.73,263.42,263.66,2587.0
2025-04-01 12:15:00,263.68,263.77,263.54,263.63,1766.0,263.68,263.77,263.54,263.63,1766.0
2025-04-01 12:20:00,263.73,263.86,263.3,263.31,2584.0,263.73,263.86,263.3,263.31,2584.0
2025-04-01 12:25:00,263.21,263.21,262.6,262.61,1652.0,263.21,263.21,262.6,262.61,1652.0
2025-04-01 12:30:00,262.48,262.9,262.29,262.57,4828.0,262.48,262.9,262.29,262.57,4828.0
2025-04-01 12:35:00,262.76,262.76,262.41,262.5,1849.0,262.76,262.76,262.41,262.5,1849.0
2025-04-01 12:40:00,262.5,262.57,262.09,262.09,1836.0,262.5,262.57,262.09,262.09,1836.0
2025-04-01 12:45:00,262.1,262.35,262.09,262.34,2246.0,262.1,262.35,262.09,262.34,2246.0
2025-04-01 12:50:00,262.35,263.02,262.35,263.01,2915.0,262.35,263.02,262.35,263.01,2915.0
2025-04-01 12:55:00,262.87,263.01,262.65,262.75,2356.0,262.87,263.01,262.65,262.75,2356.0
2025-04-01 13:00:00,262.75,263.18,262.75,263.15,1344.0,262.75,263.18,262.75,263.15,1344.0
2025-04-01 13:05:00,263.1,263.1,262.62,262.9,4012.0,263.1,263.1,262.62,262.9,4012.0
2025-04-01 13:10:00,262.81,263.09,262.78,262.97,1623.0,262.81,263.09,262.78,262.97,1623.0
2025-04-01 13:15:00,263.15,263.16,262.38,262.38,2809.0,263.15,263.16,262.38,262.38,2809.0
2025-04-01 13:20:00,262.46,262.79,262.38,262.7,2325.0,262.46,262.79,262.38,262.7,2325.0
2025-04-01 13:25:00,262.66,262.73,262.46,262.58,2038.0,262.66,262.73,262.46,262.58,2038.0
2025-04-01 13:30:00,262.67,263.06,262.66,262.84,2514.0,262.67,263.06,262.66,262.84,2514.0
2025-04-01 13:35:00,262.65,262.95,262.65,262.92,1950.0,262.65,262.95,262.65,262.92,1950.0
2025-04-01 13:40:00,262.86,263.17,262.54,262.57,3180.0,262.86,263.17,262.54,262.57,3180.0
2025-04-01 13:45:00,262.64,262.96,262.57,262.94,1800.0,262.64,262.96,262.57,262.94,1800.0
2025-04-01 13:50:00,262.9,263.22,262.72,262.73,2956.0,262.9,263.22,262.72,262.73,2956.0
2025-04-01 13:55:00,262.63,262.63,262.31,262.31,1802.0,262.63,262.63,262.31,262.31,1802.0
2025-04-01 14:00:00,262.23,262.23,261.53,261.58,2475.0,262.23,262.23,261.53,261.58,2475.0
2025-04-01 14:05:00,261.75,261.76,261.3,261.3,918.0,261.75,261.76,261.3,261.3,918.0
2025-04-01 14:10:00,261.27,261.46,261.09,261.43,3829.0,261.27,261.46,261.09,261.43,3829.0
2025-04-01 14:15:00,261.32,261.53,261.3,261.4,1996.0,261.32,261.53,261.3,261.4,1996.0
2025-04-01 14:20:00,261.42,261.43,261.15,261.19,2666.0,261.42,261.43,261.15,261.19,2666.0
2025-04-01 14:25:00,261.37,261.56,261.07,261.5,2638.0,261.37,261.56,261.07,261.5,2638.0
2025-04-01 14:30:00,261.29,261.74,261.29,261.64,4150.0,261.29,261.74,261.29,261.64,4150.0
2025-04-01 14:35:00,261.63,262.02,261.63,261.94,17006.0,261.63,262.02,261.63,261.94,17006.0
2025-04-01 14:40:00,262.0,262.18,261.89,262.18,10057.0,262.0,262.18,261.89,262.18,10057.0
2025-04-01 14:45:00,262.19,262.22,261.87,261.88,6655.0,262.19,262.22,261.87,261.88,6655.0
2025-04-01 14:50:00,261.79,262.26,261.79,262.25,7271.0,261.79,262.26,261.79,262.25,7271.0
2025-04-01 14:55:00,262.42,262.96,262.41,262.78,2255.0,262.42,262.96,262.41,262.78,2255.0
2025-04-01 15:00:00,262.85,263.11,262.85,263.04,3351.0,262.85,263.11,262.85,263.04,3351.0
2025-04-01 15:05:00,262.98,263.19,262.98,263.03,2913.0,262.98,263.19,262.98,263.03,2913.0
2025-04-01 15:10:00,263.0,263.08,262.81,263.0,2785.0,263.0,263.08,262.81,263.0,2785.0
2025-04-01 15:15:00,263.22,263.42,262.96,262.97,1852.0,263.22,263.42,262.96,262.97,1852.0
2025-04-01 15:20:00,263.05,263.43,263.01,263.43,4119.0,263.05,263.43,263.01,263.43,4119.0
2025-04-01 15:25:00,263.33,263.75,263.22,263.22,6824.0,263.33,263.75,263.22,263.22,6824.0
2025-04-01 15:30:00,263.04,263.79,263.02,263.65,3892.0,263.04,263.79,263.02,263.65,3892.0
2025-04-01 15:35:00,263.55,263.98,263.55,263.75,3507.0,263.55,263.98,263.55,263.75,3507.0
2025-04-01 15:40:00,263.8,264.1,263.74,264.09,5133.0,263.8,264.1,263.74,264.09,5133.0
2025-04-01 15:45:00,264.01,264.21,263.88,264.09,7621.0,264.01,264.21,263.88,264.09,7621.0
2025-04-01 15:50:00,264.16,264.9,263.78,264.9,29196.0,264.16,264.9,263.78,264.9,29196.0
2025-04-01 15:55:00,264.63,264.81,264.32,264.72,27875.0,264.63,264.81,264.32,264.72,27875.0
2025-04-02 09:30:00,260.12,262.18,259.35,261.8,35935.0,260.12,262.18,259.35,261.8,35935.0
2025-04-02 09:35:00,262.84,264.04,262.84,263.97,3361.0,262.84,264.04,262.84,263.97,3361.0
2025-04-02 09:40:00,263.97,263.97,262.68,263.52,7008.0,263.97,263.97,262.68,263.52,7008.0
2025-04-02 09:45:00,263.61,263.66,263.15,263.66,1200.0,263.61,263.66,263.15,263.66,1200.0
2025-04-02 09:50:00,263.71,264.07,263.57,263.63,5267.0,263.71,264.07,263.57,263.63,5267.0
2025-04-02 09:55:00,263.26,263.74,263.02,263.02,3186.0,263.26,263.74,263.02,263.02,3186.0
2025-04-02 10:00:00,263.21,264.99,262.65,264.74,10317.0,263.21,264.99,262.65,264.74,10317.0
2025-04-02 10:05:00,264.75,264.75,263.59,263.69,8424.0,264.75,264.75,263.59,263.69,8424.0
2025-04-02 10:10:00,263.75,263.9,263.31,263.5,3173.0,263.75,263.9,263.31,263.5,3173.0
2025-04-02 10:15:00,263.5,264.43,263.49,264.39,2221.0,263.5,264.43,263.49,264.39,2221.0
2025-04-02 10:20:00,264.58,265.01,264.36,265.01,2095.0,264.58,265.01,264.36,265.01,2095.0
2025-04-02 10:25:00,264.77,264.83,264.33,264.79,2315.0,264.77,264.83,264.33,264.79,2315.0
2025-04-02 10:30:00,265.12,265.31,264.88,264.88,3285.0,265.12,265.31,264.88,264.88,3285.0
2025-04-02 10:35:00,264.88,265.0,264.7,264.7,1049.0,264.88,265.0,264.7,264.7,1049.0
2025-04-02 10:40:00,264.79,264.91,264.55,264.74,2183.0,264.79,264.91,264.55,264.74,2183.0
2025-04-02 10:45:00,264.62,265.09,264.62,265.09,2023.0,264.62,265.09,264.62,265.09,2023.0
2025-04-02 10:50:00,265.19,265.19,264.95,264.96,1717.0,265.19,265.19,264.95,264.96,1717.0
2025-04-02 10:55:00,264.86,265.57,264.58,265.28,9421.0,264.86,265.57,264.58,265.28,9421.0
2025-04-02 11:00:00,265.19,265.58,264.93,265.58,3053.0,265.19,265.58,264.93,265.58,3053.0
2025-04-02 11:05:00,265.62,265.9,265.55,265.85,3094.0,265.62,265.9,265.55,265.85,3094.0
2025-04-02 11:10:00,265.8,265.84,265.58,265.58,7540.0,265.8,265.84,265.58,265.58,7540.0
2025-04-02 11:15:00,265.51,265.78,265.47,265.78,5801.0,265.51,265.78,265.47,265.78,5801.0
2025-04-02 11:20:00,265.71,266.67,265.7,266.67,7018.0,265.71,266.67,265.7,266.67,7018.0
2025-04-02 11:25:00,266.62,266.94,266.57,266.59,9943.0,266.62,266.94,266.57,266.59,9943.0
2025-04-02 11:30:00,266.38,267.09,266.38,267.09,7780.0,266.38,267.09,266.38,267.09,7780.0
2025-04-02 11:35:00,267.23,267.33,266.86,266.93,6136.0,267.23,267.33,266.86,266.93,6136.0
2025-04-02 11:40:00,266.99,267.21,266.37,266.42,4604.0,266.99,267.21,266.37,266.42,4604.0
2025-04-02 11:45:00,266.38,266.39,266.01,266.07,10026.0,266.38,266.39,266.01,266.07,10026.0
2025-04-02 11:50:00,266.06,266.41,265.91,266.27,20150.0,266.06,266.41,265.91,266.27,20150.0
2025-04-02 11:55:00,266.27,266.63,266.27,266.44,2919.0,266.27,266.63,266.27,266.44,2919.0
2025-04-02 12:00:00,266.49,266.85,266.49,266.56,3000.0,266.49,266.85,266.49,266.56,3000.0
2025-04-02 12:05:00,266.52,266.97,266.44,266.91,2600.0,266.52,266.97,266.44,266.91,2600.0
2025-04-02 12:10:00,266.94,267.59,266.94,267.59,2639.0,266.94,267.59,266.94,267.59,2639.0
2025-04-02 12:15:00,267.52,267.74,267.45,267.49,6789.0,267.52,267.74,267.45,267.49,6789.0
2025-04-02 12:20:00,267.68,267.89,267.46,267.78,3000.0,267.68,267.89,267.46,267.78,3000.0
2025-04-02 12:25:00,267.78,267.78,267.38,267.5,2071.0,267.78,267.78,267.38,267.5,2071.0
2025-04-02 12:30:00,267.55,268.01,267.55,268.0,4855.0,267.55,268.01,267.55,268.0,4855.0
2025-04-02 12:35:00,268.0,268.08,267.84,268.01,9842.0,268.0,268.08,267.84,268.01,9842.0
2025-04-02 12:40:00,268.02,268.09,267.75,268.09,5200.0,268.02,268.09,267.75,268.09,5200.0
2025-04-02 12:45:00,268.09,268.74,268.0,268.69,3946.0,268.09,268.74,268.0,268.69,3946.0
2025-04-02 12:50:00,268.75,268.99,268.25,268.42,5743.0,268.75,268.99,268.25,268.42,5743.0
2025-04-02 12:55:00,268.42,268.67,268.42,268.48,2871.0,268.42,268.67,268.42,268.48,2871.0
2025-04-02 13:00:00,268.81,268.86,268.81,268.86,2153.0,268.81,268.86,268.81,268.86,2153.0
2025-04-02 13:05:00,268.87,269.13,268.86,268.93,7791.0,268.87,269.13,268.86,268.93,7791.0
2025-04-02 13:10:00,268.97,269.67,268.97,269.49,1727.0,268.97,269.67,268.97,269.49,1727.0
2025-04-02 13:15:00,269.38,269.42,269.16,269.16,1010.0,269.38,269.42,269.16,269.16,1010.0
2025-04-02 13:20:00,269.41,269.41,268.92,269.17,5055.0,269.41,269.41,268.92,269.17,5055.0
2025-04-02 13:25:00,269.12,269.13,268.67,268.7,4681.0,269.12,269.13,268.67,268.7,4681.0
2025-04-02 13:30:00,268.64,268.65,268.2,268.34,4606.0,268.64,268.65,268.2,268.34,4606.0
2025-04-02 13:35:00,268.21,268.28,268.12,268.25,3934.0,268.21,268.28,268.12,268.25,3934.0
2025-04-02 13:40:00,268.38,268.4,267.76,267.79,5297.0,268.38,268.4,267.76,267.79,5297.0
2025-04-02 13:45:00,267.84,267.85,267.41,267.52,6721.0,267.84,267.85,267.41,267.52,6721.0
2025-04-02 13:50:00,267.33,267.44,267.16,267.44,5470.0,267.33,267.44,267.16,267.44,5470.0
2025-04-02 13:55:00,267.57,267.75,267.52,267.69,2604.0,267.57,267.75,267.52,267.69,2604.0
2025-04-02 14:00:00,267.69,268.05,267.66,267.74,2762.0,267.69,268.05,267.66,267.74,2762.0
2025-04-02 14:05:00,267.5,267.5,267.0,267.31,5162.0,267.5,267.5,267.0,267.31,5162.0
2025-04-02 14:10:00,267.2,267.25,266.84,267.18,3671.0,267.2,267.25,266.84,267.18,3671.0
2025-04-02 14:15:00,267.25,267.36,266.78,266.94,2786.0,267.25,267.36,266.78,266.94,2786.0
2025-04-02 14:20:00,266.84,267.21,266.69,266.72,2695.0,266.84,267.21,266.69,266.72,2695.0
2025-04-02 14:25:00,266.72,267.01,266.25,266.25,5110.0,266.72,267.01,266.25,266.25,5110.0
2025-04-02 14:30:00,266.16,266.48,266.1,266.48,2224.0,266.16,266.48,266.1,266.48,2224.0
2025-04-02 14:35:00,266.48,267.34,266.47,267.24,2600.0,266.48,267.34,266.47,267.24,2600.0
2025-04-02 14:40:00,267.22,267.47,267.11,267.31,5631.0,267.22,267.47,267.11,267.31,5631.0
2025-04-02 14:45:00,267.22,267.32,266.9,267.03,2114.0,267.22,267.32,266.9,267.03,2114.0
2025-04-02 14:50:00,266.79,266.99,266.57,266.99,5536.0,266.79,266.99,266.57,266.99,5536.0
2025-04-02 14:55:00,266.99,266.99,265.87,265.9,2890.0,266.99,266.99,265.87,265.9,2890.0
2025-04-02 15:00:00,266.06,267.02,266.06,267.02,5262.0,266.06,267.02,266.06,267.02,5262.0
2025-04-02 15:05:00,266.99,267.09,266.77,267.08,4046.0,266.99,267.09,266.77,267.08,4046.0
2025-04-02 15:10:00,267.09,267.09,266.5,266.5,10486.0,267.09,267.09,266.5,266.5,10486.0
2025-04-02 15:15:00,266.5,266.68,266.16,266.37,5333.0,266.5,266.68,266.16,266.37,5333.0
2025-04-02 15:20:00,266.37,267.06,266.36,266.93,9314.0,266.37,267.06,266.36,266.93,9314.0
2025-04-02 15:25:00,266.69,267.22,266.67,267.17,6750.0,266.69,267.22,266.67,267.17,6750.0
2025-04-02 15:30:00,267.17,267.84,266.9,267.62,8369.0,267.17,267.84,266.9,267.62,8369.0
2025-04-02 15:35:00,267.49,268.03,267.49,267.73,14700.0,267.49,268.03,267.49,267.73,14700.0
2025-04-02 15:40:00,267.7,268.2,267.7,268.08,8987.0,267.7,268.2,267.7,268.08,8987.0
2025-04-02 15:45:00,268.09,268.48,268.07,268.3,15965.0,268.09,268.48,268.07,268.3,15965.0
2025-04-02 15:50:00,268.39,268.49,267.56,268.2,22063.0,268.39,268.49,267.56,268.2,22063.0
2025-04-02 15:55:00,268.2,268.58,267.89,267.89,52940.0,268.2,268.58,267.89,267.89,52940.0
2025-04-03 09:30:00,256.98,259.52,256.51,257.99,115928.0,256.98,259.52,256.51,257.99,115928.0
2025-04-03 09:35:00,257.9,258.69,257.5,258.58,22896.0,257.9,258.69,257.5,258.58,22896.0
2025-04-03 09:40:00,258.32,258.54,256.89,257.16,27893.0,258.32,258.54,256.89,257.16,27893.0
2025-04-03 09:45:00,257.61,257.71,256.23,256.44,14483.0,257.61,257.71,256.23,256.44,14483.0
2025-04-03 09:50:00,256.4,257.78,256.4,257.47,6210.0,256.4,257.78,256.4,257.47,6210.0
2025-04-03 09:55:00,257.59,257.59,256.62,256.95,5015.0,257.59,257.59,256.62,256.95,5015.0
2025-04-03 10:00:00,256.76,257.53,256.32,256.33,6372.0,256.76,257.53,256.32,256.33,6372.0
2025-04-03 10:05:00,256.35,256.85,256.2,256.64,7799.0,256.35,256.85,256.2,256.64,7799.0
2025-04-03 10:10:00,256.48,256.52,255.59,255.97,15549.0,256.48,256.52,255.59,255.97,15549.0
2025-04-03 10:15:00,256.03,256.5,255.57,255.7,22010.0,256.03,256.5,255.57,255.7,22010.0
2025-04-03 10:20:00,255.52,255.71,254.9,255.05,11957.0,255.52,255.71,254.9,255.05,11957.0
2025-04-03 10:25:00,255.02,256.16,255.02,255.98,6667.0,255.02,256.16,255.02,255.98,6667.0
2025-04-03 10:30:00,255.98,256.37,255.29,255.42,5367.0,255.98,256.37,255.29,255.42,5367.0
2025-04-03 10:35:00,255.43,255.43,254.97,255.02,2752.0,255.43,255.43,254.97,255.02,2752.0
2025-04-03 10:40:00,255.15,255.22,254.39,254.85,9908.0,255.15,255.22,254.39,254.85,9908.0
2025-04-03 10:45:00,254.72,254.85,254.33,254.52,4805.0,254.72,254.85,254.33,254.52,4805.0
2025-04-03 10:50:00,254.51,254.57,254.08,254.36,2911.0,254.51,254.57,254.08,254.36,2911.0
2025-04-03 10:55:00,254.5,254.78,254.22,254.35,7288.0,254.5,254.78,254.22,254.35,7288.0
2025-04-03 11:00:00,254.3,254.92,254.29,254.82,3562.0,254.3,254.92,254.29,254.82,3562.0
2025-04-03 11:05:00,254.7,254.76,254.03,254.39,24375.0,254.7,254.76,254.03,254.39,24375.0
2025-04-03 11:10:00,254.64,255.85,254.57,255.52,3298.0,254.64,255.85,254.57,255.52,3298.0
2025-04-03 11:15:00,255.43,256.38,255.42,256.27,6446.0,255.43,256.38,255.42,256.27,6446.0
2025-04-03 11:20:00,255.96,256.75,255.78,256.7,5151.0,255.96,256.75,255.78,256.7,5151.0
2025-04-03 11:25:00,256.51,256.89,256.14,256.18,3237.0,256.51,256.89,256.14,256.18,3237.0
2025-04-03 11:30:00,255.96,256.78,255.95,256.71,4250.0,255.96,256.78,255.95,256.71,4250.0
2025-04-03 11:35:00,256.72,257.25,256.46,257.25,3426.0,256.72,257.25,256.46,257.25,3426.0
2025-04-03 11:40:00,257.45,258.02,257.39,257.88,5275.0,257.45,258.02,257.39,257.88,5275.0
2025-04-03 11:45:00,258.09,258.32,257.7,258.12,11312.0,258.09,258.32,257.7,258.12,11312.0
2025-04-03 11:50:00,258.09,258.1,257.7,257.8,6118.0,258.09,258.1,257.7,257.8,6118.0
2025-04-03 11:55:00,258.12,258.61,258.04,258.22,6156.0,258.12,258.61,258.04,258.22,6156.0
2025-04-03 12:00:00,258.54,258.95,258.47,258.75,4820.0,258.54,258.95,258.47,258.75,4820.0
2025-04-03 12:05:00,258.84,259.18,258.53,258.63,4399.0,258.84,259.18,258.53,258.63,4399.0
2025-04-03 12:10:00,258.57,259.44,258.52,259.44,3533.0,258.57,259.44,258.52,259.44,3533.0
2025-04-03 12:15:00,259.35,260.07,259.19,260.07,2463.0,259.35,260.07,259.19,260.07,2463.0
2025-04-03 12:20:00,260.01,260.26,259.87,260.13,4960.0,260.01,260.26,259.87,260.13,4960.0
2025-04-03 12:25:00,260.12,260.12,258.61,259.66,26126.0,260.12,260.12,258.61,259.66,26126.0
2025-04-03 12:30:00,259.75,259.79,258.63,258.7,3586.0,259.75,259.79,258.63,258.7,3586.0
2025-04-03 12:35:00,258.63,259.0,258.53,259.0,2392.0,258.63,259.0,258.53,259.0,2392.0
2025-04-03 12:40:00,259.18,260.04,258.96,259.51,2506.0,259.18,260.04,258.96,259.51,2506.0
2025-04-03 12:45:00,259.32,259.43,258.97,259.4,1745.0,259.32,259.43,258.97,259.4,1745.0
2025-04-03 12:50:00,259.3,259.3,258.65,258.65,1721.0,259.3,259.3,258.65,258.65,1721.0
2025-04-03 12:55:00,258.62,259.31,258.62,259.02,13564.0,258.62,259.31,258.62,259.02,13564.0
2025-04-03 13:00:00,259.31,259.32,258.87,258.95,1500.0,259.31,259.32,258.87,258.95,1500.0
2025-04-03 13:05:00,259.19,259.69,258.93,259.17,3528.0,259.19,259.69,258.93,259.17,3528.0
2025-04-03 13:10:00,258.93,259.65,258.93,259.5,2798.0,258.93,259.65,258.93,259.5,2798.0
2025-04-03 13:15:00,259.39,259.49,259.14,259.18,2321.0,259.39,259.49,259.14,259.18,2321.0
2025-04-03 13:20:00,259.32,259.32,258.69,258.95,6403.0,259.32,259.32,258.69,258.95,6403.0
2025-04-03 13:25:00,258.82,259.2,258.78,259.17,2713.0,258.82,259.2,258.78,259.17,2713.0
2025-04-03 13:30:00,259.07,259.69,258.86,259.69,2794.0,259.07,259.69,258.86,259.69,2794.0
2025-04-03 13:35:00,259.78,260.2,259.63,260.07,5791.0,259.78,260.2,259.63,260.07,5791.0
2025-04-03 13:40:00,259.96,260.26,259.77,260.23,3221.0,259.96,260.26,259.77,260.23,3221.0
2025-04-03 13:45:00,260.1,260.32,259.93,260.13,1979.0,260.1,260.32,259.93,260.13,1979.0
2025-04-03 13:50:00,260.01,260.43,259.92,260.43,2928.0,260.01,260.43,259.92,260.43,2928.0
2025-04-03 13:55:00,260.32,260.37,259.65,259.66,4373.0,260.32,260.37,259.65,259.66,4373.0
2025-04-03 14:00:00,259.82,259.93,259.55,259.58,2717.0,259.82,259.93,259.55,259.58,2717.0
2025-04-03 14:05:00,259.59,259.69,259.34,259.51,3106.0,259.59,259.69,259.34,259.51,3106.0
2025-04-03 14:10:00,259.48,259.53,258.95,258.95,3581.0,259.48,259.53,258.95,258.95,3581.0
2025-04-03 14:15:00,258.94,258.94,258.7,258.75,3581.0,258.94,258.94,258.7,258.75,3581.0
2025-04-03 14:20:00,258.58,259.04,258.51,258.59,4746.0,258.58,259.04,258.51,258.59,4746.0
2025-04-03 14:25:00,258.46,258.76,258.46,258.59,2547.0,258.46,258.76,258.46,258.59,2547.0
2025-04-03 14:30:00,258.77,259.13,258.29,258.8,5349.0,258.77,259.13,258.29,258.8,5349.0
2025-04-03 14:35:00,258.77,259.29,258.77,259.25,2077.0,258.77,259.29,258.77,259.25,2077.0
2025-04-03 14:40:00,259.12,259.52,259.0,259.19,4049.0,259.12,259.52,259.0,259.19,4049.0
2025-04-03 14:45:00,259.31,259.44,259.04,259.26,1127.0,259.31,259.44,259.04,259.26,1127.0
2025-04-03 14:50:00,259.22,259.56,259.15,259.26,4182.0,259.22,259.56,259.15,259.26,4182.0
2025-04-03 14:55:00,259.18,259.43,259.02,259.43,2675.0,259.18,259.43,259.02,259.43,2675.0
2025-04-03 15:00:00,259.38,259.38,258.96,258.96,8167.0,259.38,259.38,258.96,258.96,8167.0
2025-04-03 15:05:00,259.07,259.21,258.9,258.97,16386.0,259.07,259.21,258.9,258.97,16386.0
2025-04-03 15:10:00,259.02,259.02,258.56,258.9,8183.0,259.02,259.02,258.56,258.9,8183.0
2025-04-03 15:15:00,258.75,258.75,257.25,257.79,4555.0,258.75,258.75,257.25,257.79,4555.0
2025-04-03 15:20:00,257.86,258.11,257.3,257.62,10930.0,257.86,258.11,257.3,257.62,10930.0
2025-04-03 15:25:00,257.49,257.93,257.39,257.54,3712.0,257.49,257.93,257.39,257.54,3712.0
2025-04-03 15:30:00,257.47,257.61,257.01,257.25,5774.0,257.47,257.61,257.01,257.25,5774.0
2025-04-03 15:35:00,257.14,257.49,256.93,257.49,5720.0,257.14,257.49,256.93,257.49,5720.0
2025-04-03 15:40:00,257.43,258.62,257.33,258.44,12660.0,257.43,258.62,257.33,258.44,12660.0
2025-04-03 15:45:00,258.44,258.44,257.1,257.14,9299.0,258.44,258.44,257.1,257.14,9299.0
2025-04-03 15:50:00,257.25,257.73,256.92,257.3,24394.0,257.25,257.73,256.92,257.3,24394.0
2025-04-03 15:55:00,257.47,257.63,256.8,257.12,53980.0,257.47,257.63,256.8,257.12,53980.0
2025-04-04 09:30:00,250.11,251.16,247.32,249.0,38509.0,250.11,251.16,247.32,249.0,38509.0
2025-04-04 09:35:00,249.34,249.34,246.51,247.07,11935.0,249.34,249.34,246.51,247.07,11935.0
2025-04-04 09:40:00,247.51,247.52,245.79,246.68,17691.0,247.51,247.52,245.79,246.68,17691.0
2025-04-04 09:45:00,246.53,249.06,246.07,248.06,7262.0,246.53,249.06,246.07,248.06,7262.0
2025-04-04 09:50:00,248.06,249.25,247.12,247.78,27586.0,248.06,249.25,247.12,247.78,27586.0
2025-04-04 09:55:00,247.22,249.5,246.76,248.78,11947.0,247.22,249.5,246.76,248.78,11947.0
2025-04-04 10:00:00,248.73,249.84,248.1,249.19,5787.0,248.73,249.84,248.1,249.19,5787.0
2025-04-04 10:05:00,249.11,249.21,248.03,248.04,3377.0,249.11,249.21,248.03,248.04,3377.0
2025-04-04 10:10:00,248.02,248.5,247.7,248.49,16898.0,248.02,248.5,247.7,248.49,16898.0
2025-04-04 10:15:00,248.49,248.59,247.5,248.29,5620.0,248.49,248.59,247.5,248.29,5620.0
2025-04-04 10:20:00,248.31,248.74,247.73,247.98,6781.0,248.31,248.74,247.73,247.98,6781.0
2025-04-04 10:25:00,248.16,248.43,247.5,247.5,9668.0,248.16,248.43,247.5,247.5,9668.0
2025-04-04 10:30:00,247.47,248.49,246.7,246.83,32386.0,247.47,248.49,246.7,246.83,32386.0
2025-04-04 10:35:00,246.92,248.52,246.86,248.52,13576.0,246.92,248.52,246.86,248.52,13576.0
2025-04-04 10:40:00,248.57,248.58,247.47,247.47,10064.0,248.57,248.58,247.47,247.47,10064.0
2025-04-04 10:45:00,247.75,247.75,246.23,246.4,26555.0,247.75,247.75,246.23,246.4,26555.0
2025-04-04 10:50:00,246.23,247.85,245.41,247.26,40972.0,246.23,247.85,245.41,247.26,40972.0
2025-04-04 10:55:00,247.19,248.41,246.87,248.16,19891.0,247.19,248.41,246.87,248.16,19891.0
2025-04-04 11:00:00,247.7,250.26,247.35,250.09,16476.0,247.7,250.26,247.35,250.09,16476.0
2025-04-04 11:05:00,249.88,249.88,248.51,248.85,4714.0,249.88,249.88,248.51,248.85,4714.0
2025-04-04 11:10:00,248.95,250.5,248.71,250.29,6524.0,248.95,250.5,248.71,250.29,6524.0
2025-04-04 11:15:00,250.28,251.19,250.06,250.95,10267.0,250.28,251.19,250.06,250.95,10267.0
2025-04-04 11:20:00,251.05,252.66,250.49,251.98,10552.0,251.05,252.66,250.49,251.98,10552.0
2025-04-04 11:25:00,251.94,251.94,249.77,250.09,29845.0,251.94,251.94,249.77,250.09,29845.0
2025-04-04 11:30:00,250.09,250.62,249.68,249.85,15561.0,250.09,250.62,249.68,249.85,15561.0
2025-04-04 11:35:00,250.07,250.07,248.55,248.55,15864.0,250.07,250.07,248.55,248.55,15864.0
2025-04-04 11:40:00,248.78,249.78,248.55,249.66,14587.0,248.78,249.78,248.55,249.66,14587.0
2025-04-04 11:45:00,249.25,250.47,248.92,250.29,8245.0,249.25,250.47,248.92,250.29,8245.0
2025-04-04 11:50:00,250.07,250.36,249.05,249.65,4646.0,250.07,250.36,249.05,249.65,4646.0
2025-04-04 11:55:00,249.74,250.25,249.04,249.35,21607.0,249.74,250.25,249.04,249.35,21607.0
2025-04-04 12:00:00,249.01,249.96,248.51,249.24,8523.0,249.01,249.96,248.51,249.24,8523.0
2025-04-04 12:05:00,249.46,250.62,249.46,249.49,16573.0,249.46,250.62,249.46,249.49,16573.0
2025-04-04 12:10:00,249.45,250.37,248.97,249.68,9658.0,249.45,250.37,248.97,249.68,9658.0
2025-04-04 12:15:00,249.68,249.68,248.47,248.65,20065.0,249.68,249.68,248.47,248.65,20065.0
2025-04-04 12:20:00,248.56,248.56,247.65,248.3,23633.0,248.56,248.56,247.65,248.3,23633.0
2025-04-04 12:25:00,248.42,248.56,247.61,247.62,14123.0,248.42,248.56,247.61,247.62,14123.0
2025-04-04 12:30:00,247.62,247.79,246.41,246.41,11546.0,247.62,247.79,246.41,246.41,11546.0
2025-04-04 12:35:00,246.41,248.29,246.39,247.8,12229.0,246.41,248.29,246.39,247.8,12229.0
2025-04-04 12:40:00,247.92,248.29,247.03,247.03,5021.0,247.92,248.29,247.03,247.03,5021.0
2025-04-04 12:45:00,247.06,247.06,246.06,246.12,12756.0,247.06,247.06,246.06,246.12,12756.0
2025-04-04 12:50:00,246.23,246.82,245.72,246.41,9128.0,246.23,246.82,245.72,246.41,9128.0
2025-04-04 12:55:00,246.41,247.22,246.4,247.16,10211.0,246.41,247.22,246.4,247.16,10211.0
2025-04-04 13:00:00,246.75,247.68,246.63,247.03,6565.0,246.75,247.68,246.63,247.03,6565.0
2025-04-04 13:05:00,247.03,247.35,246.6,246.7,7838.0,247.03,247.35,246.6,246.7,7838.0
2025-04-04 13:10:00,246.79,246.81,245.92,246.01,4709.0,246.79,246.81,245.92,246.01,4709.0
2025-04-04 13:15:00,245.99,246.41,245.59,246.22,29893.0,245.99,246.41,245.59,246.22,29893.0
2025-04-04 13:20:00,246.22,247.26,246.21,247.23,8464.0,246.22,247.26,246.21,247.23,8464.0
2025-04-04 13:25:00,247.44,247.79,246.89,247.1,14111.0,247.44,247.79,246.89,247.1,14111.0
2025-04-04 13:30:00,247.0,247.15,245.92,247.05,15741.0,247.0,247.15,245.92,247.05,15741.0
2025-04-04 13:35:00,247.08,248.24,247.08,248.01,9135.0,247.08,248.24,247.08,248.01,9135.0
2025-04-04 13:40:00,247.98,248.44,247.66,247.91,6064.0,247.98,248.44,247.66,247.91,6064.0
2025-04-04 13:45:00,247.91,248.55,247.31,248.5,7805.0,247.91,248.55,247.31,248.5,7805.0
2025-04-04 13:50:00,248.5,248.5,247.83,247.84,4091.0,248.5,248.5,247.83,247.84,4091.0
2025-04-04 13:55:00,247.58,248.56,247.36,248.53,9066.0,247.58,248.56,247.36,248.53,9066.0
2025-04-04 14:00:00,248.43,249.12,248.43,248.74,17132.0,248.43,249.12,248.43,248.74,17132.0
2025-04-04 14:05:00,248.94,249.17,247.43,247.76,27768.0,248.94,249.17,247.43,247.76,27768.0
2025-04-04 14:10:00,247.63,247.99,247.09,247.09,5441.0,247.63,247.99,247.09,247.09,5441.0
2025-04-04 14:15:00,247.0,247.15,246.39,246.66,15412.0,247.0,247.15,246.39,246.66,15412.0
2025-04-04 14:20:00,246.66,246.78,245.87,245.92,13087.0,246.66,246.78,245.87,245.92,13087.0
2025-04-04 14:25:00,245.86,246.02,245.48,245.58,11389.0,245.86,246.02,245.48,245.58,11389.0
2025-04-04 14:30:00,245.68,245.86,245.0,245.41,10440.0,245.68,245.86,245.0,245.41,10440.0
2025-04-04 14:35:00,245.59,245.73,244.79,245.49,19100.0,245.59,245.73,244.79,245.49,19100.0
2025-04-04 14:40:00,245.34,245.38,244.39,244.51,16471.0,245.34,245.38,244.39,244.51,16471.0
2025-04-04 14:45:00,244.51,245.63,244.39,245.46,9016.0,244.51,245.63,244.39,245.46,9016.0
2025-04-04 14:50:00,245.25,245.81,245.0,245.8,19892.0,245.25,245.81,245.0,245.8,19892.0
2025-04-04 14:55:00,245.71,246.02,245.06,245.25,16405.0,245.71,246.02,245.06,245.25,16405.0
2025-04-04 15:00:00,245.37,245.61,244.8,245.17,14578.0,245.37,245.61,244.8,245.17,14578.0
2025-04-04 15:05:00,245.23,245.55,244.83,245.16,10754.0,245.23,245.55,244.83,245.16,10754.0
2025-04-04 15:10:00,245.15,246.86,245.14,246.62,14130.0,245.15,246.86,245.14,246.62,14130.0
2025-04-04 15:15:00,246.71,246.71,245.37,245.56,21078.0,246.71,246.71,245.37,245.56,21078.0
2025-04-04 15:20:00,245.58,246.98,245.58,246.81,30252.0,245.58,246.98,245.58,246.81,30252.0
2025-04-04 15:25:00,246.84,247.13,246.54,246.92,29783.0,246.84,247.13,246.54,246.92,29783.0
2025-04-04 15:30:00,246.94,247.85,246.52,247.61,29361.0,246.94,247.85,246.52,247.61,29361.0
2025-04-04 15:35:00,247.59,247.99,246.21,246.81,16498.0,247.59,247.99,246.21,246.81,16498.0
2025-04-04 15:40:00,246.81,246.83,245.92,246.48,38083.0,246.81,246.83,245.92,246.48,38083.0
2025-04-04 15:45:00,246.53,246.98,245.37,245.61,37897.0,246.53,246.98,245.37,245.61,37897.0
2025-04-04 15:50:00,245.37,245.73,244.55,245.73,63365.0,245.37,245.73,244.55,245.73,63365.0
2025-04-04 15:55:00,245.54,246.07,245.21,245.38,231817.0,245.54,246.07,245.21,245.38,231817.0
2025-04-07 09:30:00,238.25,240.24,236.24,238.62,59970.0,238.25,240.24,236.24,238.62,59970.0
2025-04-07 09:35:00,238.09,238.25,236.27,237.89,25070.0,238.09,238.25,236.27,237.89,25070.0
2025-04-07 09:40:00,238.3,238.3,232.94,233.81,30174.0,238.3,238.3,232.94,233.81,30174.0
2025-04-07 09:45:00,233.56,237.0,232.67,236.47,62503.0,233.56,237.0,232.67,236.47,62503.0
2025-04-07 09:50:00,236.46,239.96,236.4,239.7,24533.0,236.46,239.96,236.4,239.7,24533.0
2025-04-07 09:55:00,239.98,241.94,239.88,241.41,21481.0,239.98,241.94,239.88,241.41,21481.0
2025-04-07 10:00:00,241.73,242.73,239.82,240.57,38669.0,241.73,242.73,239.82,240.57,38669.0
2025-04-07 10:05:00,240.56,241.74,239.78,240.01,23077.0,240.56,241.74,239.78,240.01,23077.0
2025-04-07 10:10:00,240.41,250.0,240.35,248.13,47715.0,240.41,250.0,240.35,248.13,47715.0
2025-04-07 10:15:00,249.03,253.96,248.93,249.95,22675.0,249.03,253.96,248.93,249.95,22675.0
2025-04-07 10:20:00,249.75,249.75,242.58,243.03,80449.0,249.75,249.75,242.58,243.03,80449.0
2025-04-07 10:25:00,243.27,246.15,240.87,242.12,24741.0,243.27,246.15,240.87,242.12,24741.0
2025-04-07 10:30:00,242.13,245.78,241.47,242.77,24464.0,242.13,245.78,241.47,242.77,24464.0
2025-04-07 10:35:00,242.61,242.61,239.66,240.02,6479.0,242.61,242.61,239.66,240.02,6479.0
2025-04-07 10:40:00,240.25,242.24,239.73,242.24,11038.0,240.25,242.24,239.73,242.24,11038.0
2025-04-07 10:45:00,242.63,243.23,241.06,242.22,33187.0,242.63,243.23,241.06,242.22,33187.0
2025-04-07 10:50:00,241.84,245.71,241.83,245.56,15182.0,241.84,245.71,241.83,245.56,15182.0
2025-04-07 10:55:00,245.79,245.79,243.96,244.61,7625.0,245.79,245.79,243.96,244.61,7625.0
2025-04-07 11:00:00,244.7,246.22,244.03,245.24,13613.0,244.7,246.22,244.03,245.24,13613.0
2025-04-07 11:05:00,244.83,244.83,242.38,242.39,21912.0,244.83,244.83,242.38,242.39,21912.0
2025-04-07 11:10:00,242.07,243.08,239.84,240.29,20586.0,242.07,243.08,239.84,240.29,20586.0
2025-04-07 11:15:00,239.84,240.83,238.74,240.26,16840.0,239.84,240.83,238.74,240.26,16840.0
2025-04-07 11:20:00,240.49,241.62,238.18,238.71,24063.0,240.49,241.62,238.18,238.71,24063.0
2025-04-07 11:25:00,238.71,239.88,238.6,239.12,13303.0,238.71,239.88,238.6,239.12,13303.0
2025-04-07 11:30:00,239.5,240.94,239.41,240.09,11585.0,239.5,240.94,239.41,240.09,11585.0
2025-04-07 11:35:00,240.42,241.79,240.1,241.22,8600.0,240.42,241.79,240.1,241.22,8600.0
2025-04-07 11:40:00,241.13,243.45,241.13,243.45,10579.0,241.13,243.45,241.13,243.45,10579.0
2025-04-07 11:45:00,243.25,243.25,242.03,242.92,6637.0,243.25,243.25,242.03,242.92,6637.0
2025-04-07 11:50:00,242.92,243.63,242.19,242.54,6166.0,242.92,243.63,242.19,242.54,6166.0
2025-04-07 11:55:00,242.68,243.84,241.88,242.02,26365.0,242.68,243.84,241.88,242.02,26365.0
2025-04-07 12:00:00,241.77,241.89,240.98,241.41,5819.0,241.77,241.89,240.98,241.41,5819.0
2025-04-07 12:05:00,241.4,241.4,239.96,240.1,6756.0,241.4,241.4,239.96,240.1,6756.0
2025-04-07 12:10:00,240.12,240.72,239.78,240.37,10519.0,240.12,240.72,239.78,240.37,10519.0
2025-04-07 12:15:00,240.52,240.77,239.44,240.53,8015.0,240.52,240.77,239.44,240.53,8015.0
2025-04-07 12:20:00,240.09,240.77,239.02,240.32,16736.0,240.09,240.77,239.02,240.32,16736.0
2025-04-07 12:25:00,240.88,241.87,240.65,241.16,4016.0,240.88,241.87,240.65,241.16,4016.0
2025-04-07 12:30:00,241.15,242.92,241.13,242.49,10002.0,241.15,242.92,241.13,242.49,10002.0
2025-04-07 12:35:00,241.81,241.88,240.96,241.23,8138.0,241.81,241.88,240.96,241.23,8138.0
2025-04-07 12:40:00,241.25,241.64,239.95,239.95,6176.0,241.25,241.64,239.95,239.95,6176.0
2025-04-07 12:45:00,240.27,240.27,238.54,239.38,5721.0,240.27,240.27,238.54,239.38,5721.0
2025-04-07 12:50:00,238.9,239.83,238.87,239.05,10899.0,238.9,239.83,238.87,239.05,10899.0
2025-04-07 12:55:00,239.02,239.02,237.45,238.09,9485.0,239.02,239.02,237.45,238.09,9485.0
2025-04-07 13:00:00,238.09,242.0,238.09,238.73,12059.0,238.09,242.0,238.09,238.73,12059.0
2025-04-07 13:05:00,238.73,239.59,238.45,239.57,8361.0,238.73,239.59,238.45,239.57,8361.0
2025-04-07 13:10:00,239.35,241.6,239.0,241.6,6958.0,239.35,241.6,239.0,241.6,6958.0
2025-04-07 13:15:00,241.44,242.63,241.08,242.45,6863.0,241.44,242.63,241.08,242.45,6863.0
2025-04-07 13:20:00,242.8,243.5,242.12,242.87,10658.0,242.8,243.5,242.12,242.87,10658.0
2025-04-07 13:25:00,242.54,243.93,242.51,243.76,6323.0,242.54,243.93,242.51,243.76,6323.0
2025-04-07 13:30:00,243.38,243.69,242.48,243.6,9905.0,243.38,243.69,242.48,243.6,9905.0
2025-04-07 13:35:00,243.94,244.72,243.23,244.72,6304.0,243.94,244.72,243.23,244.72,6304.0
2025-04-07 13:40:00,244.91,245.2,243.74,244.98,7258.0,244.91,245.2,243.74,244.98,7258.0
2025-04-07 13:45:00,245.33,246.68,244.39,245.46,5651.0,245.33,246.68,244.39,245.46,5651.0
2025-04-07 13:50:00,245.62,246.4,245.23,246.4,6178.0,245.62,246.4,245.23,246.4,6178.0
2025-04-07 13:55:00,246.12,246.6,245.53,246.24,4000.0,246.12,246.6,245.53,246.24,4000.0
2025-04-07 14:00:00,246.57,246.58,245.16,245.16,12292.0,246.57,246.58,245.16,245.16,12292.0
2025-04-07 14:05:00,245.2,245.56,244.21,245.23,19656.0,245.2,245.56,244.21,245.23,19656.0
2025-04-07 14:10:00,245.52,245.86,244.26,244.73,14189.0,245.52,245.86,244.26,244.73,14189.0
2025-04-07 14:15:00,245.07,246.36,244.74,246.02,15936.0,245.07,246.36,244.74,246.02,15936.0
2025-04-07 14:20:00,245.95,246.42,245.34,246.0,8397.0,245.95,246.42,245.34,246.0,8397.0
2025-04-07 14:25:00,246.04,246.04,243.25,243.26,7363.0,246.04,246.04,243.25,243.26,7363.0
2025-04-07 14:30:00,242.93,244.76,242.92,244.76,8498.0,242.93,244.76,242.92,244.76,8498.0
2025-04-07 14:35:00,244.26,246.06,244.26,245.73,5446.0,244.26,246.06,244.26,245.73,5446.0
2025-04-07 14:40:00,245.36,245.76,244.84,245.27,12069.0,245.36,245.76,244.84,245.27,12069.0
2025-04-07 14:45:00,245.27,246.09,244.47,245.36,43537.0,245.27,246.09,244.47,245.36,43537.0
2025-04-07 14:50:00,245.17,245.17,243.64,243.65,6812.0,245.17,245.17,243.64,243.65,6812.0
2025-04-07 14:55:00,243.67,243.99,242.95,243.18,8425.0,243.67,243.99,242.95,243.18,8425.0
2025-04-07 15:00:00,243.18,244.54,243.02,243.2,12823.0,243.18,244.54,243.02,243.2,12823.0
2025-04-07 15:05:00,243.21,243.43,241.95,241.96,23304.0,243.21,243.43,241.95,241.96,23304.0
2025-04-07 15:10:00,241.5,242.08,240.96,241.47,16493.0,241.5,242.08,240.96,241.47,16493.0
2025-04-07 15:15:00,241.52,242.76,240.84,242.74,16782.0,241.52,242.76,240.84,242.74,16782.0
2025-04-07 15:20:00,242.56,242.79,241.63,241.91,19549.0,242.56,242.79,241.63,241.91,19549.0
2025-04-07 15:25:00,242.15,242.38,241.03,241.3,25048.0,242.15,242.38,241.03,241.3,25048.0
2025-04-07 15:30:00,241.3,244.13,241.29,243.48,19069.0,241.3,244.13,241.29,243.48,19069.0
2025-04-07 15:35:00,243.57,244.12,242.86,242.87,17362.0,243.57,244.12,242.86,242.87,17362.0
2025-04-07 15:40:00,242.75,242.81,240.77,241.43,18193.0,242.75,242.81,240.77,241.43,18193.0
2025-04-07 15:45:00,241.28,242.25,241.25,241.99,19963.0,241.28,242.25,241.25,241.99,19963.0
2025-04-07 15:50:00,241.66,243.08,241.28,242.55,61420.0,241.66,243.08,241.28,242.55,61420.0
2025-04-07 15:55:00,242.78,244.13,242.78,243.7,113750.0,242.78,244.13,242.78,243.7,113750.0
2025-04-08 09:30:00,249.71,250.91,246.73,247.72,33489.0,249.71,250.91,246.73,247.72,33489.0
2025-04-08 09:35:00,247.7,248.62,246.08,246.77,4686.0,247.7,248.62,246.08,246.77,4686.0
2025-04-08 09:40:00,247.57,247.57,246.2,246.9,5120.0,247.57,247.57,246.2,246.9,5120.0
2025-04-08 09:45:00,247.37,248.94,247.21,248.43,10749.0,247.37,248.94,247.21,248.43,10749.0
2025-04-08 09:50:00,247.86,248.92,246.88,248.92,2226.0,247.86,248.92,246.88,248.92,2226.0
2025-04-08 09:55:00,248.65,249.15,248.22,249.15,2203.0,248.65,249.15,248.22,249.15,2203.0
2025-04-08 10:00:00,249.44,249.51,248.76,249.04,3650.0,249.44,249.51,248.76,249.04,3650.0
2025-04-08 10:05:00,249.1,249.93,248.56,249.93,2413.0,249.1,249.93,248.56,249.93,2413.0
2025-04-08 10:10:00,249.76,249.93,249.26,249.76,5275.0,249.76,249.93,249.26,249.76,5275.0
2025-04-08 10:15:00,249.5,250.54,249.38,250.54,9515.0,249.5,250.54,249.38,250.54,9515.0
2025-04-08 10:20:00,250.15,250.81,250.12,250.81,3331.0,250.15,250.81,250.12,250.81,3331.0
2025-04-08 10:25:00,250.93,251.27,250.48,250.87,3229.0,250.93,251.27,250.48,250.87,3229.0
2025-04-08 10:30:00,250.8,251.27,250.48,250.92,1100.0,250.8,251.27,250.48,250.92,1100.0
2025-04-08 10:35:00,251.23,251.37,250.98,251.37,1774.0,251.23,251.37,250.98,251.37,1774.0
2025-04-08 10:40:00,251.49,251.49,250.56,250.56,4542.0,251.49,251.49,250.56,250.56,4542.0
2025-04-08 10:45:00,250.46,250.9,250.2,250.27,4409.0,250.46,250.9,250.2,250.27,4409.0
2025-04-08 10:50:00,250.17,250.72,250.09,250.36,9448.0,250.17,250.72,250.09,250.36,9448.0
2025-04-08 10:55:00,249.95,249.95,249.03,249.16,2345.0,249.95,249.95,249.03,249.16,2345.0
2025-04-08 11:00:00,249.11,250.43,249.1,249.95,2122.0,249.11,250.43,249.1,249.95,2122.0
2025-04-08 11:05:00,249.82,250.21,249.33,249.54,5581.0,249.82,250.21,249.33,249.54,5581.0
2025-04-08 11:10:00,249.42,249.42,248.69,248.71,1699.0,249.42,249.42,248.69,248.71,1699.0
2025-04-08 11:15:00,249.06,249.11,248.01,248.43,2396.0,249.06,249.11,248.01,248.43,2396.0
2025-04-08 11:20:00,248.93,249.66,248.45,248.64,17685.0,248.93,249.66,248.45,248.64,17685.0
2025-04-08 11:25:00,248.65,248.98,248.26,248.75,3931.0,248.65,248.98,248.26,248.75,3931.0
2025-04-08 11:30:00,248.73,249.88,248.73,249.55,4587.0,248.73,249.88,248.73,249.55,4587.0
2025-04-08 11:35:00,249.95,250.53,249.9,250.51,2445.0,249.95,250.53,249.9,250.51,2445.0
2025-04-08 11:40:00,250.78,250.93,250.27,250.27,1595.0,250.78,250.93,250.27,250.27,1595.0
2025-04-08 11:45:00,250.26,250.26,249.06,249.06,4016.0,250.26,250.26,249.06,249.06,4016.0
2025-04-08 11:50:00,249.06,249.06,248.34,248.71,3265.0,249.06,249.06,248.34,248.71,3265.0
2025-04-08 11:55:00,248.74,249.25,248.62,249.25,2001.0,248.74,249.25,248.62,249.25,2001.0
2025-04-08 12:00:00,249.3,249.44,249.15,249.44,2174.0,249.3,249.44,249.15,249.44,2174.0
2025-04-08 12:05:00,249.68,249.78,249.13,249.13,904.0,249.68,249.78,249.13,249.13,904.0
2025-04-08 12:10:00,249.45,249.45,248.98,248.98,2071.0,249.45,249.45,248.98,248.98,2071.0
2025-04-08 12:15:00,248.06,248.07,247.26,247.27,604.0,248.06,248.07,247.26,247.27,604.0
2025-04-08 12:20:00,247.37,247.39,246.24,246.28,3010.0,247.37,247.39,246.24,246.28,3010.0
2025-04-08 12:25:00,246.28,247.19,246.06,247.19,20532.0,246.28,247.19,246.06,247.19,20532.0
2025-04-08 12:30:00,247.19,247.2,246.13,247.2,11603.0,247.19,247.2,246.13,247.2,11603.0
2025-04-08 12:35:00,246.33,246.35,245.55,245.56,1053.0,246.33,246.35,245.55,245.56,1053.0
2025-04-08 12:40:00,245.56,245.56,245.24,245.45,1983.0,245.56,245.56,245.24,245.45,1983.0
2025-04-08 12:45:00,245.33,246.49,244.86,245.84,10667.0,245.33,246.49,244.86,245.84,10667.0
2025-04-08 12:50:00,245.96,245.96,245.21,245.4,6166.0,245.96,245.96,245.21,245.4,6166.0
2025-04-08 12:55:00,245.33,245.89,243.89,244.12,1965.0,245.33,245.89,243.89,244.12,1965.0
2025-04-08 13:00:00,243.61,244.43,243.61,244.43,4197.0,243.61,244.43,243.61,244.43,4197.0
2025-04-08 13:05:00,244.58,245.01,243.33,243.34,5473.0,244.58,245.01,243.33,243.34,5473.0
2025-04-08 13:10:00,243.42,243.67,242.8,243.67,6292.0,243.42,243.67,242.8,243.67,6292.0
2025-04-08 13:15:00,243.91,244.48,243.85,243.97,3526.0,243.91,244.48,243.85,243.97,3526.0
2025-04-08 13:20:00,243.95,244.07,243.37,243.53,4557.0,243.95,244.07,243.37,243.53,4557.0
2025-04-08 13:25:00,243.32,243.84,242.58,242.87,11947.0,243.32,243.84,242.58,242.87,11947.0
2025-04-08 13:30:00,242.87,242.98,242.32,242.98,2989.0,242.87,242.98,242.32,242.98,2989.0
2025-04-08 13:35:00,242.77,243.94,242.47,243.13,13963.0,242.77,243.94,242.47,243.13,13963.0
2025-04-08 13:40:00,243.39,245.28,243.36,245.06,14695.0,243.39,245.28,243.36,245.06,14695.0
2025-04-08 13:45:00,243.68,243.7,243.08,243.4,1027.0,243.68,243.7,243.08,243.4,1027.0
2025-04-08 13:50:00,243.46,244.17,243.15,243.84,2972.0,243.46,244.17,243.15,243.84,2972.0
2025-04-08 13:55:00,243.96,244.21,243.8,243.87,4265.0,243.96,244.21,243.8,243.87,4265.0
2025-04-08 14:00:00,243.76,243.76,243.18,243.18,3393.0,243.76,243.76,243.18,243.18,3393.0
2025-04-08 14:05:00,243.02,243.02,242.11,242.35,3210.0,243.02,243.02,242.11,242.35,3210.0
2025-04-08 14:10:00,242.36,242.53,241.92,241.92,2694.0,242.36,242.53,241.92,241.92,2694.0
2025-04-08 14:15:00,241.92,243.59,241.92,243.59,3082.0,241.92,243.59,241.92,243.59,3082.0
2025-04-08 14:20:00,243.41,243.41,242.87,242.92,6735.0,243.41,243.41,242.87,242.92,6735.0
2025-04-08 14:25:00,242.71,242.74,241.32,241.32,2972.0,242.71,242.74,241.32,241.32,2972.0
2025-04-08 14:30:00,241.44,243.41,241.32,241.81,17899.0,241.44,243.41,241.32,241.81,17899.0
2025-04-08 14:35:00,241.49,241.72,240.46,241.29,9208.0,241.49,241.72,240.46,241.29,9208.0
2025-04-08 14:40:00,240.98,241.09,240.56,240.75,4771.0,240.98,241.09,240.56,240.75,4771.0
2025-04-08 14:45:00,240.75,241.64,240.69,241.61,5771.0,240.75,241.64,240.69,241.61,5771.0
2025-04-08 14:50:00,241.41,241.78,241.23,241.47,2782.0,241.41,241.78,241.23,241.47,2782.0
2025-04-08 14:55:00,241.11,241.4,240.89,241.01,5377.0,241.11,241.4,240.89,241.01,5377.0
2025-04-08 15:00:00,240.88,241.14,240.01,240.04,3876.0,240.88,241.14,240.01,240.04,3876.0
2025-04-08 15:05:00,240.08,240.34,239.12,239.27,5961.0,240.08,240.34,239.12,239.27,5961.0
2025-04-08 15:10:00,239.36,239.61,238.5,238.7,7063.0,239.36,239.61,238.5,238.7,7063.0
2025-04-08 15:15:00,238.67,238.67,237.47,237.83,14415.0,238.67,238.67,237.47,237.83,14415.0
2025-04-08 15:20:00,238.05,239.5,237.89,239.5,20566.0,238.05,239.5,237.89,239.5,20566.0
2025-04-08 15:25:00,239.5,239.95,239.32,239.63,16058.0,239.5,239.95,239.32,239.63,16058.0
2025-04-08 15:30:00,239.32,239.46,238.26,238.59,13823.0,239.32,239.46,238.26,238.59,13823.0
2025-04-08 15:35:00,238.3,238.3,236.27,236.71,10840.0,238.3,238.3,236.27,236.71,10840.0
2025-04-08 15:40:00,236.71,237.79,236.25,236.25,12812.0,236.71,237.79,236.25,236.25,12812.0
2025-04-08 15:45:00,236.32,236.76,235.19,235.24,22565.0,236.32,236.76,235.19,235.24,22565.0
2025-04-08 15:50:00,235.33,238.99,235.32,238.38,52502.0,235.33,238.99,235.32,238.38,52502.0
2025-04-08 15:55:00,237.78,239.35,237.29,238.95,99873.0,237.78,239.35,237.29,238.95,99873.0
2025-04-09 09:30:00,238.08,240.39,238.0,238.76,27539.0,238.08,240.39,238.0,238.76,27539.0
2025-04-09 09:35:00,238.23,239.38,237.24,239.38,17038.0,238.23,239.38,237.24,239.38,17038.0
2025-04-09 09:40:00,239.44,241.33,238.48,238.66,7599.0,239.44,241.33,238.48,238.66,7599.0
2025-04-09 09:45:00,238.57,239.0,237.88,238.63,6913.0,238.57,239.0,237.88,238.63,6913.0
2025-04-09 09:50:00,239.08,241.39,238.87,240.33,5577.0,239.08,241.39,238.87,240.33,5577.0
2025-04-09 09:55:00,240.29,241.18,239.69,239.83,1559.0,240.29,241.18,239.69,239.83,1559.0
2025-04-09 10:00:00,239.9,241.95,239.32,241.28,8212.0,239.9,241.95,239.32,241.28,8212.0
2025-04-09 10:05:00,240.76,240.78,239.64,239.81,6959.0,240.76,240.78,239.64,239.81,6959.0
2025-04-09 10:10:00,239.36,240.52,238.83,238.93,21231.0,239.36,240.52,238.83,238.93,21231.0
2025-04-09 10:15:00,239.18,240.58,239.18,240.58,7124.0,239.18,240.58,239.18,240.58,7124.0
2025-04-09 10:20:00,240.36,241.0,239.52,240.49,4348.0,240.36,241.0,239.52,240.49,4348.0
2025-04-09 10:25:00,240.23,240.71,239.74,240.69,2784.0,240.23,240.71,239.74,240.69,2784.0
2025-04-09 10:30:00,240.75,242.31,240.66,242.15,3725.0,240.75,242.31,240.66,242.15,3725.0
2025-04-09 10:35:00,241.69,241.97,240.66,240.68,2343.0,241.69,241.97,240.66,240.68,2343.0
2025-04-09 10:40:00,240.56,240.85,240.12,240.12,2010.0,240.56,240.85,240.12,240.12,2010.0
2025-04-09 10:45:00,240.11,241.37,239.97,239.97,4898.0,240.11,241.37,239.97,239.97,4898.0
2025-04-09 10:50:00,240.13,240.13,238.37,239.06,3400.0,240.13,240.13,238.37,239.06,3400.0
2025-04-09 10:55:00,238.81,239.17,237.67,237.91,5425.0,238.81,239.17,237.67,237.91,5425.0
2025-04-09 11:00:00,237.88,238.54,237.65,238.54,4741.0,237.88,238.54,237.65,238.54,4741.0
2025-04-09 11:05:00,238.52,239.72,238.35,239.17,4356.0,238.52,239.72,238.35,239.17,4356.0
2025-04-09 11:10:00,239.39,239.67,239.06,239.07,3215.0,239.39,239.67,239.06,239.07,3215.0
2025-04-09 11:15:00,239.3,240.46,239.15,239.87,13578.0,239.3,240.46,239.15,239.87,13578.0
2025-04-09 11:20:00,239.62,240.47,239.62,240.37,8290.0,239.62,240.47,239.62,240.37,8290.0
2025-04-09 11:25:00,240.37,240.45,239.68,239.68,2278.0,240.37,240.45,239.68,239.68,2278.0
2025-04-09 11:30:00,239.61,240.12,239.33,239.51,5124.0,239.61,240.12,239.33,239.51,5124.0
2025-04-09 11:35:00,239.8,239.8,238.73,238.73,2120.0,239.8,239.8,238.73,238.73,2120.0
2025-04-09 11:40:00,238.61,238.83,238.04,238.04,3135.0,238.61,238.83,238.04,238.04,3135.0
2025-04-09 11:45:00,238.34,240.21,238.34,239.62,5121.0,238.34,240.21,238.34,239.62,5121.0
2025-04-09 11:50:00,239.47,239.98,239.09,239.16,4896.0,239.47,239.98,239.09,239.16,4896.0
2025-04-09 11:55:00,238.51,238.97,238.5,238.97,3230.0,238.51,238.97,238.5,238.97,3230.0
2025-04-09 12:00:00,238.66,238.98,238.47,238.5,2581.0,238.66,238.98,238.47,238.5,2581.0
2025-04-09 12:05:00,238.49,239.59,238.49,239.59,1966.0,238.49,239.59,238.49,239.59,1966.0
2025-04-09 12:10:00,239.46,240.64,239.46,240.63,5148.0,239.46,240.64,239.46,240.63,5148.0
2025-04-09 12:15:00,240.63,240.89,240.22,240.44,4755.0,240.63,240.89,240.22,240.44,4755.0
2025-04-09 12:20:00,240.36,240.81,240.34,240.66,2309.0,240.36,240.81,240.34,240.66,2309.0
2025-04-09 12:25:00,240.66,241.5,240.53,240.82,4177.0,240.66,241.5,240.53,240.82,4177.0
2025-04-09 12:30:00,240.73,241.28,240.73,241.09,1760.0,240.73,241.28,240.73,241.09,1760.0
2025-04-09 12:35:00,241.45,242.15,241.45,242.0,20135.0,241.45,242.15,241.45,242.0,20135.0
2025-04-09 12:40:00,242.0,242.08,241.45,241.91,25113.0,242.0,242.08,241.45,241.91,25113.0
2025-04-09 12:45:00,241.81,242.26,241.67,242.26,2842.0,241.81,242.26,241.67,242.26,2842.0
2025-04-09 12:50:00,242.65,242.99,241.74,242.25,5633.0,242.65,242.99,241.74,242.25,5633.0
2025-04-09 12:55:00,242.41,242.68,241.94,242.02,4051.0,242.41,242.68,241.94,242.02,4051.0
2025-04-09 13:00:00,241.85,244.19,241.67,243.94,14722.0,241.85,244.19,241.67,243.94,14722.0
2025-04-09 13:05:00,243.89,244.15,242.54,242.6,5626.0,243.89,244.15,242.54,242.6,5626.0
2025-04-09 13:10:00,242.37,242.99,242.19,242.45,8060.0,242.37,242.99,242.19,242.45,8060.0
2025-04-09 13:15:00,242.82,247.91,241.02,247.18,23709.0,242.82,247.91,241.02,247.18,23709.0
2025-04-09 13:20:00,247.76,254.41,246.35,253.87,45689.0,247.76,254.41,246.35,253.87,45689.0
2025-04-09 13:25:00,253.87,258.64,253.87,253.94,14974.0,253.87,258.64,253.87,253.94,14974.0
2025-04-09 13:30:00,253.94,258.32,253.91,257.84,10566.0,253.94,258.32,253.91,257.84,10566.0
2025-04-09 13:35:00,258.31,260.36,256.21,256.21,10758.0,258.31,260.36,256.21,256.21,10758.0
2025-04-09 13:40:00,255.7,258.08,255.69,256.66,10910.0,255.7,258.08,255.69,256.66,10910.0
2025-04-09 13:45:00,257.25,259.92,257.11,258.81,19378.0,257.25,259.92,257.11,258.81,19378.0
2025-04-09 13:50:00,258.66,259.12,257.19,258.68,6549.0,258.66,259.12,257.19,258.68,6549.0
2025-04-09 13:55:00,258.26,260.5,257.93,259.56,18645.0,258.26,260.5,257.93,259.56,18645.0
2025-04-09 14:00:00,260.08,261.67,259.66,261.21,13797.0,260.08,261.67,259.66,261.21,13797.0
2025-04-09 14:05:00,261.2,261.38,259.65,261.38,49030.0,261.2,261.38,259.65,261.38,49030.0
2025-04-09 14:10:00,261.21,262.53,260.7,261.26,18953.0,261.21,262.53,260.7,261.26,18953.0
2025-04-09 14:15:00,261.19,262.8,259.43,261.23,26630.0,261.19,262.8,259.43,261.23,26630.0
2025-04-09 14:20:00,261.46,263.04,260.97,262.45,7485.0,261.46,263.04,260.97,262.45,7485.0
2025-04-09 14:25:00,262.23,263.39,261.49,262.56,10348.0,262.23,263.39,261.49,262.56,10348.0
2025-04-09 14:30:00,262.53,263.64,261.51,261.53,5993.0,262.53,263.64,261.51,261.53,5993.0
2025-04-09 14:35:00,262.29,263.76,262.29,263.15,8277.0,262.29,263.76,262.29,263.15,8277.0
2025-04-09 14:40:00,263.19,263.36,260.4,260.41,6514.0,263.19,263.36,260.4,260.41,6514.0
2025-04-09 14:45:00,261.01,262.34,259.45,261.9,14492.0,261.01,262.34,259.45,261.9,14492.0
2025-04-09 14:50:00,261.46,262.42,260.6,260.86,13267.0,261.46,262.42,260.6,260.86,13267.0
2025-04-09 14:55:00,260.85,261.35,259.59,259.81,12443.0,260.85,261.35,259.59,259.81,12443.0
2025-04-09 15:00:00,259.9,260.87,258.89,260.8,22880.0,259.9,260.87,258.89,260.8,22880.0
2025-04-09 15:05:00,260.81,261.48,259.97,260.95,17619.0,260.81,261.48,259.97,260.95,17619.0
2025-04-09 15:10:00,261.26,262.85,261.26,262.85,9182.0,261.26,262.85,261.26,262.85,9182.0
2025-04-09 15:15:00,263.11,263.4,262.06,263.24,7568.0,263.11,263.4,262.06,263.24,7568.0
2025-04-09 15:20:00,263.38,264.41,263.2,263.38,9103.0,263.38,264.41,263.2,263.38,9103.0
2025-04-09 15:25:00,263.36,264.13,263.13,264.0,12760.0,263.36,264.13,263.13,264.0,12760.0
2025-04-09 15:30:00,263.98,265.14,263.54,264.07,13532.0,263.98,265.14,263.54,264.07,13532.0
2025-04-09 15:35:00,264.06,264.18,262.49,263.66,17192.0,264.06,264.18,262.49,263.66,17192.0
2025-04-09 15:40:00,263.48,263.55,262.6,262.65,19729.0,263.48,263.55,262.6,262.65,19729.0
2025-04-09 15:45:00,262.55,263.85,261.91,263.6,37637.0,262.55,263.85,261.91,263.6,37637.0
2025-04-09 15:50:00,263.81,264.99,263.78,263.9,46298.0,263.81,264.99,263.78,263.9,46298.0
2025-04-09 15:55:00,264.25,264.45,262.49,262.85,148710.0,264.25,264.45,262.49,262.85,148710.0
2025-04-10 09:30:00,257.16,258.26,256.19,257.38,24080.0,257.16,258.26,256.19,257.38,24080.0
2025-04-10 09:35:00,257.23,257.65,255.8,257.04,21016.0,257.23,257.65,255.8,257.04,21016.0
2025-04-10 09:40:00,257.07,257.07,254.74,256.04,5572.0,257.07,257.07,254.74,256.04,5572.0
2025-04-10 09:45:00,256.35,257.17,256.32,256.7,4087.0,256.35,257.17,256.32,256.7,4087.0
2025-04-10 09:50:00,256.24,257.53,255.42,255.42,6786.0,256.24,257.53,255.42,255.42,6786.0
2025-04-10 09:55:00,255.91,256.1,255.35,255.51,3829.0,255.91,256.1,255.35,255.51,3829.0
2025-04-10 10:00:00,255.44,256.45,255.08,256.0,12369.0,255.44,256.45,255.08,256.0,12369.0
2025-04-10 10:05:00,255.65,256.04,255.32,256.0,4717.0,255.65,256.04,255.32,256.0,4717.0
2025-04-10 10:10:00,256.07,256.25,255.09,255.6,9999.0,256.07,256.25,255.09,255.6,9999.0
2025-04-10 10:15:00,256.0,256.22,255.56,255.69,1318.0,256.0,256.22,255.56,255.69,1318.0
2025-04-10 10:20:00,256.25,256.98,255.59,256.91,8081.0,256.25,256.98,255.59,256.91,8081.0
2025-04-10 10:25:00,256.56,257.3,256.53,256.53,2779.0,256.56,257.3,256.53,256.53,2779.0
2025-04-10 10:30:00,256.69,257.39,256.39,257.39,9337.0,256.69,257.39,256.39,257.39,9337.0
2025-04-10 10:35:00,257.16,257.22,256.52,257.07,2499.0,257.16,257.22,256.52,257.07,2499.0
2025-04-10 10:40:00,256.93,257.55,256.64,256.66,3836.0,256.93,257.55,256.64,256.66,3836.0
2025-04-10 10:45:00,256.63,257.1,256.22,256.22,1515.0,256.63,257.1,256.22,256.22,1515.0
2025-04-10 10:50:00,256.43,256.92,256.23,256.81,6370.0,256.43,256.92,256.23,256.81,6370.0
2025-04-10 10:55:00,256.93,256.98,255.65,255.99,6224.0,256.93,256.98,255.65,255.99,6224.0
2025-04-10 11:00:00,255.82,256.11,255.4,256.11,6201.0,255.82,256.11,255.4,256.11,6201.0
2025-04-10 11:05:00,256.02,256.91,255.92,256.8,4411.0,256.02,256.91,255.92,256.8,4411.0
2025-04-10 11:10:00,256.77,256.8,256.1,256.21,2847.0,256.77,256.8,256.1,256.21,2847.0
2025-04-10 11:15:00,256.2,256.21,255.43,255.43,4924.0,256.2,256.21,255.43,255.43,4924.0
2025-04-10 11:20:00,255.45,255.77,254.89,255.49,10621.0,255.45,255.77,254.89,255.49,10621.0
2025-04-10 11:25:00,255.4,255.59,255.08,255.09,11504.0,255.4,255.59,255.08,255.09,11504.0
2025-04-10 11:30:00,255.09,255.37,254.62,254.96,9092.0,255.09,255.37,254.62,254.96,9092.0
2025-04-10 11:35:00,254.93,254.93,254.3,254.3,7983.0,254.93,254.93,254.3,254.3,7983.0
2025-04-10 11:40:00,254.44,254.98,254.39,254.39,4279.0,254.44,254.98,254.39,254.39,4279.0
2025-04-10 11:45:00,254.43,254.85,253.93,254.15,4380.0,254.43,254.85,253.93,254.15,4380.0
2025-04-10 11:50:00,254.09,254.29,253.26,254.29,7027.0,254.09,254.29,253.26,254.29,7027.0
2025-04-10 11:55:00,254.38,254.55,253.2,253.43,3183.0,254.38,254.55,253.2,253.43,3183.0
2025-04-10 12:00:00,253.28,254.06,251.56,251.84,4476.0,253.28,254.06,251.56,251.84,4476.0
2025-04-10 12:05:00,251.34,252.36,250.97,251.87,4862.0,251.34,252.36,250.97,251.87,4862.0
2025-04-10 12:10:00,251.86,252.06,250.9,250.9,7457.0,251.86,252.06,250.9,250.9,7457.0
2025-04-10 12:15:00,250.77,251.32,250.5,250.7,8196.0,250.77,251.32,250.5,250.7,8196.0
2025-04-10 12:20:00,250.35,250.59,248.82,250.01,6047.0,250.35,250.59,248.82,250.01,6047.0
2025-04-10 12:25:00,250.16,250.16,248.62,249.17,3287.0,250.16,250.16,248.62,249.17,3287.0
2025-04-10 12:30:00,249.28,251.32,249.27,251.32,5749.0,249.28,251.32,249.27,251.32,5749.0
2025-04-10 12:35:00,251.17,251.48,250.53,251.48,2273.0,251.17,251.48,250.53,251.48,2273.0
2025-04-10 12:40:00,251.13,251.94,250.48,251.17,25420.0,251.13,251.94,250.48,251.17,25420.0
2025-04-10 12:45:00,251.16,251.82,250.13,251.63,12669.0,251.16,251.82,250.13,251.63,12669.0
2025-04-10 12:50:00,251.34,251.74,250.44,250.8,13386.0,251.34,251.74,250.44,250.8,13386.0
2025-04-10 12:55:00,251.01,251.89,250.78,251.45,17165.0,251.01,251.89,250.78,251.45,17165.0
2025-04-10 13:00:00,251.33,254.17,251.33,252.67,19864.0,251.33,254.17,251.33,252.67,19864.0
2025-04-10 13:05:00,252.31,252.31,250.72,250.72,3633.0,252.31,252.31,250.72,250.72,3633.0
2025-04-10 13:10:00,250.88,250.88,248.91,249.51,5174.0,250.88,250.88,248.91,249.51,5174.0
2025-04-10 13:15:00,249.18,249.91,248.58,249.53,4450.0,249.18,249.91,248.58,249.53,4450.0
2025-04-10 13:20:00,249.5,250.85,248.98,250.34,10396.0,249.5,250.85,248.98,250.34,10396.0
2025-04-10 13:25:00,250.28,251.56,250.28,251.23,13182.0,250.28,251.56,250.28,251.23,13182.0
2025-04-10 13:30:00,251.17,252.42,251.17,251.94,11181.0,251.17,252.42,251.17,251.94,11181.0
2025-04-10 13:35:00,252.01,252.91,252.0,252.3,9403.0,252.01,252.91,252.0,252.3,9403.0
2025-04-10 13:40:00,252.43,253.92,251.89,253.89,8532.0,252.43,253.92,251.89,253.89,8532.0
2025-04-10 13:45:00,253.97,254.74,253.51,253.81,14459.0,253.97,254.74,253.51,253.81,14459.0
2025-04-10 13:50:00,253.97,255.67,253.88,255.55,26818.0,253.97,255.67,253.88,255.55,26818.0
2025-04-10 13:55:00,255.62,255.94,254.91,255.57,13922.0,255.62,255.94,254.91,255.57,13922.0
2025-04-10 14:00:00,255.08,257.03,254.94,257.03,16898.0,255.08,257.03,254.94,257.03,16898.0
2025-04-10 14:05:00,256.72,257.2,254.43,254.82,21709.0,256.72,257.2,254.43,254.82,21709.0
2025-04-10 14:10:00,254.82,254.98,253.76,253.79,32400.0,254.82,254.98,253.76,253.79,32400.0
2025-04-10 14:15:00,253.79,255.5,253.58,254.99,16621.0,253.79,255.5,253.58,254.99,16621.0
2025-04-10 14:20:00,255.08,256.72,255.07,256.61,7755.0,255.08,256.72,255.07,256.61,7755.0
2025-04-10 14:25:00,256.57,257.88,256.34,257.61,27511.0,256.57,257.88,256.34,257.61,27511.0
2025-04-10 14:30:00,257.66,258.32,257.65,257.9,18767.0,257.66,258.32,257.65,257.9,18767.0
2025-04-10 14:35:00,257.65,258.07,256.75,257.52,16192.0,257.65,258.07,256.75,257.52,16192.0
2025-04-10 14:40:00,257.91,258.74,257.38,258.57,7391.0,257.91,258.74,257.38,258.57,7391.0
2025-04-10 14:45:00,258.57,258.58,256.57,256.95,15480.0,258.57,258.58,256.57,256.95,15480.0
2025-04-10 14:50:00,257.28,257.78,256.62,257.06,25332.0,257.28,257.78,256.62,257.06,25332.0
2025-04-10 14:55:00,257.23,257.93,256.52,257.66,21899.0,257.23,257.93,256.52,257.66,21899.0
2025-04-10 15:00:00,257.66,259.2,257.0,258.64,14161.0,257.66,259.2,257.0,258.64,14161.0
2025-04-10 15:05:00,258.64,258.97,256.52,256.86,16326.0,258.64,258.97,256.52,256.86,16326.0
2025-04-10 15:10:00,256.88,257.18,256.02,256.64,16467.0,256.88,257.18,256.02,256.64,16467.0
2025-04-10 15:15:00,256.83,257.63,256.28,257.42,23376.0,256.83,257.63,256.28,257.42,23376.0
2025-04-10 15:20:00,257.44,258.37,256.82,257.28,28176.0,257.44,258.37,256.82,257.28,28176.0
2025-04-10 15:25:00,257.35,258.24,255.23,255.36,11697.0,257.35,258.24,255.23,255.36,11697.0
2025-04-10 15:30:00,255.29,257.14,255.28,256.35,14294.0,255.29,257.14,255.28,256.35,14294.0
2025-04-10 15:35:00,256.32,256.78,255.28,255.28,10610.0,256.32,256.78,255.28,255.28,10610.0
2025-04-10 15:40:00,255.27,255.55,253.54,253.67,11094.0,255.27,255.55,253.54,253.67,11094.0
2025-04-10 15:45:00,253.82,255.24,253.41,254.6,15112.0,253.82,255.24,253.41,254.6,15112.0
2025-04-10 15:50:00,254.4,257.32,254.4,257.23,43719.0,254.4,257.32,254.4,257.23,43719.0
2025-04-10 15:55:00,256.99,257.65,255.45,257.03,99497.0,256.99,257.65,255.45,257.03,99497.0
2025-04-11 09:30:00,256.92,258.3,254.58,256.57,17255.0,256.92,258.3,254.58,256.57,17255.0
2025-04-11 09:35:00,255.26,258.15,254.61,257.33,3408.0,255.26,258.15,254.61,257.33,3408.0
2025-04-11 09:40:00,257.51,257.99,256.12,256.75,2438.0,257.51,257.99,256.12,256.75,2438.0
2025-04-11 09:45:00,257.04,258.55,256.6,256.6,5083.0,257.04,258.55,256.6,256.6,5083.0
2025-04-11 09:50:00,256.77,256.95,255.63,256.95,2400.0,256.77,256.95,255.63,256.95,2400.0
2025-04-11 09:55:00,256.71,256.87,255.86,255.87,1404.0,256.71,256.87,255.86,255.87,1404.0
2025-04-11 10:00:00,256.25,256.81,254.23,254.95,8295.0,256.25,256.81,254.23,254.95,8295.0
2025-04-11 10:05:00,255.03,255.67,254.38,254.8,8214.0,255.03,255.67,254.38,254.8,8214.0
2025-04-11 10:10:00,254.75,254.75,253.13,254.36,2963.0,254.75,254.75,253.13,254.36,2963.0
2025-04-11 10:15:00,254.5,255.19,253.16,253.17,3864.0,254.5,255.19,253.16,253.17,3864.0
2025-04-11 10:20:00,252.96,252.96,251.41,252.43,2723.0,252.96,252.96,251.41,252.43,2723.0
2025-04-11 10:25:00,252.29,252.77,251.83,251.96,3925.0,252.29,252.77,251.83,251.96,3925.0
2025-04-11 10:30:00,251.47,252.91,251.43,252.75,7264.0,251.47,252.91,251.43,252.75,7264.0
2025-04-11 10:35:00,252.66,252.92,251.59,252.37,27373.0,252.66,252.92,251.59,252.37,27373.0
2025-04-11 10:40:00,252.69,252.82,252.27,252.82,1010.0,252.69,252.82,252.27,252.82,1010.0
2025-04-11 10:45:00,253.1,253.79,253.1,253.58,1883.0,253.1,253.79,253.1,253.58,1883.0
2025-04-11 10:50:00,253.23,253.64,252.85,253.12,2341.0,253.23,253.64,252.85,253.12,2341.0
2025-04-11 10:55:00,253.39,254.15,252.94,253.49,2398.0,253.39,254.15,252.94,253.49,2398.0
2025-04-11 11:00:00,253.49,255.16,252.58,252.9,2353.0,253.49,255.16,252.58,252.9,2353.0
2025-04-11 11:05:00,252.61,253.2,252.35,252.9,2746.0,252.61,253.2,252.35,252.9,2746.0
2025-04-11 11:10:00,252.96,253.22,252.4,252.56,2006.0,252.96,253.22,252.4,252.56,2006.0
2025-04-11 11:15:00,252.25,252.94,252.23,252.75,3004.0,252.25,252.94,252.23,252.75,3004.0
2025-04-11 11:20:00,253.16,253.43,252.54,252.54,2278.0,253.16,253.43,252.54,252.54,2278.0
2025-04-11 11:25:00,252.92,253.67,252.92,253.59,11080.0,252.92,253.67,252.92,253.59,11080.0
2025-04-11 11:30:00,253.61,254.07,253.6,253.89,802.0,253.61,254.07,253.6,253.89,802.0
2025-04-11 11:35:00,253.88,255.03,253.87,254.87,1530.0,253.88,255.03,253.87,254.87,1530.0
2025-04-11 11:40:00,254.86,255.13,254.39,254.75,3708.0,254.86,255.13,254.39,254.75,3708.0
2025-04-11 11:45:00,254.8,255.33,254.69,255.08,4087.0,254.8,255.33,254.69,255.08,4087.0
2025-04-11 11:50:00,254.82,255.4,254.69,255.0,2200.0,254.82,255.4,254.69,255.0,2200.0
2025-04-11 11:55:00,255.15,255.75,255.15,255.75,1166.0,255.15,255.75,255.15,255.75,1166.0
2025-04-11 12:00:00,255.87,255.9,255.73,255.89,810.0,255.87,255.9,255.73,255.89,810.0
2025-04-11 12:05:00,255.91,257.01,255.85,255.99,2752.0,255.91,257.01,255.85,255.99,2752.0
2025-04-11 12:10:00,256.09,256.52,255.88,256.34,2544.0,256.09,256.52,255.88,256.34,2544.0
2025-04-11 12:15:00,256.16,256.69,255.99,256.66,2220.0,256.16,256.69,255.99,256.66,2220.0
2025-04-11 12:20:00,256.63,256.69,255.94,255.95,2275.0,256.63,256.69,255.94,255.95,2275.0
2025-04-11 12:25:00,255.89,256.16,255.49,256.1,1535.0,255.89,256.16,255.49,256.1,1535.0
2025-04-11 12:30:00,256.26,257.86,256.26,257.25,4381.0,256.26,257.86,256.26,257.25,4381.0
2025-04-11 12:35:00,257.47,258.42,257.46,258.2,2037.0,257.47,258.42,257.46,258.2,2037.0
2025-04-11 12:40:00,258.06,258.58,257.73,258.52,2390.0,258.06,258.58,257.73,258.52,2390.0
2025-04-11 12:45:00,258.35,258.39,257.8,258.29,5934.0,258.35,258.39,257.8,258.29,5934.0
2025-04-11 12:50:00,258.17,258.32,257.8,257.9,2546.0,258.17,258.32,257.8,257.9,2546.0
2025-04-11 12:55:00,257.81,258.25,257.78,257.85,1696.0,257.81,258.25,257.78,257.85,1696.0
2025-04-11 13:00:00,257.81,258.41,257.65,258.41,2898.0,257.81,258.41,257.65,258.41,2898.0
2025-04-11 13:05:00,258.16,258.48,257.84,257.85,2044.0,258.16,258.48,257.84,257.85,2044.0
2025-04-11 13:10:00,257.92,258.0,257.43,257.59,734.0,257.92,258.0,257.43,257.59,734.0
2025-04-11 13:15:00,257.6,257.86,256.85,257.0,4443.0,257.6,257.86,256.85,257.0,4443.0
2025-04-11 13:20:00,257.2,258.5,257.04,257.66,4105.0,257.2,258.5,257.04,257.66,4105.0
2025-04-11 13:25:00,257.35,257.42,257.08,257.15,2029.0,257.35,257.42,257.08,257.15,2029.0
2025-04-11 13:30:00,257.28,257.56,257.06,257.48,3012.0,257.28,257.56,257.06,257.48,3012.0
2025-04-11 13:35:00,257.4,258.5,257.04,258.5,3227.0,257.4,258.5,257.04,258.5,3227.0
2025-04-11 13:40:00,258.92,260.0,258.78,260.0,4119.0,258.92,260.0,258.78,260.0,4119.0
2025-04-11 13:45:00,259.8,259.98,258.93,259.36,3525.0,259.8,259.98,258.93,259.36,3525.0
2025-04-11 13:50:00,259.19,260.47,259.19,260.36,5237.0,259.19,260.47,259.19,260.36,5237.0
2025-04-11 13:55:00,259.99,260.01,259.75,259.75,1900.0,259.99,260.01,259.75,259.75,1900.0
2025-04-11 14:00:00,259.75,260.8,259.75,260.57,8562.0,259.75,260.8,259.75,260.57,8562.0
2025-04-11 14:05:00,260.63,260.63,259.73,259.74,5161.0,260.63,260.63,259.73,259.74,5161.0
2025-04-11 14:10:00,259.39,260.19,259.39,259.9,2800.0,259.39,260.19,259.39,259.9,2800.0
2025-04-11 14:15:00,259.72,259.75,259.08,259.16,2278.0,259.72,259.75,259.08,259.16,2278.0
2025-04-11 14:20:00,258.85,259.62,258.77,259.22,5885.0,258.85,259.62,258.77,259.22,5885.0
2025-04-11 14:25:00,259.6,259.62,258.96,259.25,2738.0,259.6,259.62,258.96,259.25,2738.0
2025-04-11 14:30:00,259.4,259.4,258.93,258.93,1570.0,259.4,259.4,258.93,258.93,1570.0
2025-04-11 14:35:00,258.97,259.85,258.97,259.53,2900.0,258.97,259.85,258.97,259.53,2900.0
2025-04-11 14:40:00,259.96,259.96,259.47,259.72,1922.0,259.96,259.96,259.47,259.72,1922.0
2025-04-11 14:45:00,259.88,260.0,259.71,259.81,1800.0,259.88,260.0,259.71,259.81,1800.0
2025-04-11 14:50:00,260.04,260.04,258.76,259.49,3348.0,260.04,260.04,258.76,259.49,3348.0
2025-04-11 14:55:00,259.48,259.48,258.76,258.87,1663.0,259.48,259.48,258.76,258.87,1663.0
2025-04-11 15:00:00,258.79,259.71,258.79,259.21,5049.0,258.79,259.71,258.79,259.21,5049.0
2025-04-11 15:05:00,259.35,259.52,259.25,259.3,2452.0,259.35,259.52,259.25,259.3,2452.0
2025-04-11 15:10:00,259.3,259.69,259.23,259.57,4795.0,259.3,259.69,259.23,259.57,4795.0
2025-04-11 15:15:00,259.59,259.78,258.96,259.6,5971.0,259.59,259.78,258.96,259.6,5971.0
2025-04-11 15:20:00,259.51,260.03,259.43,259.97,3493.0,259.51,260.03,259.43,259.97,3493.0
2025-04-11 15:25:00,259.83,260.06,259.49,259.75,6896.0,259.83,260.06,259.49,259.75,6896.0
2025-04-11 15:30:00,259.63,260.13,259.28,259.95,7874.0,259.63,260.13,259.28,259.95,7874.0
2025-04-11 15:35:00,259.78,259.78,258.93,259.45,8519.0,259.78,259.78,258.93,259.45,8519.0
2025-04-11 15:40:00,259.58,259.6,258.85,259.06,12637.0,259.58,259.6,258.85,259.06,12637.0
2025-04-11 15:45:00,258.85,259.02,258.36,258.45,15106.0,258.85,259.02,258.36,258.45,15106.0
2025-04-11 15:50:00,258.71,259.05,258.29,258.69,19949.0,258.71,259.05,258.29,258.69,19949.0
2025-04-11 15:55:00,258.51,258.9,258.19,258.4,72506.0,258.51,258.9,258.19,258.4,72506.0
2025-04-14 09:30:00,263.0,263.63,261.77,261.78,20295.0,263.0,263.63,261.77,261.78,20295.0
2025-04-14 09:35:00,261.67,262.82,261.28,262.13,5038.0,261.67,262.82,261.28,262.13,5038.0
2025-04-14 09:40:00,261.15,261.86,260.62,261.86,1813.0,261.15,261.86,260.62,261.86,1813.0
2025-04-14 09:45:00,261.38,261.9,260.09,261.19,4945.0,261.38,261.9,260.09,261.19,4945.0
2025-04-14 09:50:00,261.39,261.8,261.06,261.51,3891.0,261.39,261.8,261.06,261.51,3891.0
2025-04-14 09:55:00,261.57,261.58,260.97,261.22,3596.0,261.57,261.58,260.97,261.22,3596.0
2025-04-14 10:00:00,261.51,262.91,261.3,262.48,10085.0,261.51,262.91,261.3,262.48,10085.0
2025-04-14 10:05:00,262.42,263.08,262.05,262.05,3222.0,262.42,263.08,262.05,262.05,3222.0
2025-04-14 10:10:00,262.16,262.41,261.74,262.31,4151.0,262.16,262.41,261.74,262.31,4151.0
2025-04-14 10:15:00,262.6,262.67,261.99,262.67,1410.0,262.6,262.67,261.99,262.67,1410.0
2025-04-14 10:20:00,262.89,263.35,262.67,262.76,3176.0,262.89,263.35,262.67,262.76,3176.0
2025-04-14 10:25:00,263.11,263.43,263.09,263.43,1100.0,263.11,263.43,263.09,263.43,1100.0
2025-04-14 10:30:00,263.54,263.62,262.84,263.26,2769.0,263.54,263.62,262.84,263.26,2769.0
2025-04-14 10:35:00,263.14,263.36,262.94,263.21,2406.0,263.14,263.36,262.94,263.21,2406.0
2025-04-14 10:40:00,263.01,263.25,262.83,262.92,3049.0,263.01,263.25,262.83,262.92,3049.0
2025-04-14 10:45:00,262.75,263.31,262.71,263.31,9371.0,262.75,263.31,262.71,263.31,9371.0
2025-04-14 10:50:00,263.15,263.64,263.1,263.64,3606.0,263.15,263.64,263.1,263.64,3606.0
2025-04-14 10:55:00,263.24,263.24,262.54,263.13,2408.0,263.24,263.24,262.54,263.13,2408.0
2025-04-14 11:00:00,263.2,263.21,262.49,262.49,1799.0,263.2,263.21,262.49,262.49,1799.0
2025-04-14 11:05:00,262.38,262.59,261.84,262.51,2400.0,262.38,262.59,261.84,262.51,2400.0
2025-04-14 11:10:00,262.5,262.51,261.61,261.75,3120.0,262.5,262.51,261.61,261.75,3120.0
2025-04-14 11:15:00,261.75,262.3,261.68,262.28,10132.0,261.75,262.3,261.68,262.28,10132.0
2025-04-14 11:20:00,262.28,262.63,262.01,262.01,8127.0,262.28,262.63,262.01,262.01,8127.0
2025-04-14 11:25:00,262.04,262.19,261.31,261.36,10822.0,262.04,262.19,261.31,261.36,10822.0
2025-04-14 11:30:00,261.33,261.94,261.06,261.8,4826.0,261.33,261.94,261.06,261.8,4826.0
2025-04-14 11:35:00,261.65,261.78,260.82,260.82,8040.0,261.65,261.78,260.82,260.82,8040.0
2025-04-14 11:40:00,260.81,261.15,260.31,261.15,2201.0,260.81,261.15,260.31,261.15,2201.0
2025-04-14 11:45:00,260.98,260.98,259.53,259.53,1300.0,260.98,260.98,259.53,259.53,1300.0
2025-04-14 11:50:00,259.39,259.83,259.16,259.56,4731.0,259.39,259.83,259.16,259.56,4731.0
2025-04-14 11:55:00,259.89,260.26,259.69,259.75,3343.0,259.89,260.26,259.69,259.75,3343.0
2025-04-14 12:00:00,259.69,259.87,259.29,259.78,4452.0,259.69,259.87,259.29,259.78,4452.0
2025-04-14 12:05:00,259.87,259.91,259.36,259.36,2110.0,259.87,259.91,259.36,259.36,2110.0
2025-04-14 12:10:00,259.39,259.51,258.54,259.51,5284.0,259.39,259.51,258.54,259.51,5284.0
2025-04-14 12:15:00,259.51,260.42,259.51,260.03,3436.0,259.51,260.42,259.51,260.03,3436.0
2025-04-14 12:20:00,260.13,260.42,259.62,259.9,3162.0,260.13,260.42,259.62,259.9,3162.0
2025-04-14 12:25:00,259.86,259.86,259.25,259.45,600.0,259.86,259.86,259.25,259.45,600.0
2025-04-14 12:30:00,259.28,260.08,259.28,259.99,1400.0,259.28,260.08,259.28,259.99,1400.0
2025-04-14 12:35:00,260.17,260.21,259.91,259.94,1000.0,260.17,260.21,259.91,259.94,1000.0
2025-04-14 12:40:00,259.84,259.96,259.41,259.57,915.0,259.84,259.96,259.41,259.57,915.0
2025-04-14 12:45:00,259.75,259.81,259.47,259.47,900.0,259.75,259.81,259.47,259.47,900.0
2025-04-14 12:50:00,259.44,259.49,258.9,259.4,2638.0,259.44,259.49,258.9,259.4,2638.0
2025-04-14 12:55:00,259.33,259.33,258.61,258.77,3395.0,259.33,259.33,258.61,258.77,3395.0
2025-04-14 13:00:00,258.88,260.43,258.48,258.87,8033.0,258.88,260.43,258.48,258.87,8033.0
2025-04-14 13:05:00,258.5,258.89,258.2,258.6,3100.0,258.5,258.89,258.2,258.6,3100.0
2025-04-14 13:10:00,258.6,259.47,258.6,259.05,4628.0,258.6,259.47,258.6,259.05,4628.0
2025-04-14 13:15:00,259.05,259.68,258.56,259.43,2950.0,259.05,259.68,258.56,259.43,2950.0
2025-04-14 13:20:00,259.65,260.15,259.58,259.66,2000.0,259.65,260.15,259.58,259.66,2000.0
2025-04-14 13:25:00,259.75,259.81,259.31,259.57,2313.0,259.75,259.81,259.31,259.57,2313.0
2025-04-14 13:30:00,259.63,260.01,259.26,259.9,3769.0,259.63,260.01,259.26,259.9,3769.0
2025-04-14 13:35:00,260.07,260.07,259.46,259.55,849.0,260.07,260.07,259.46,259.55,849.0
2025-04-14 13:40:00,259.77,260.01,259.58,259.62,1850.0,259.77,260.01,259.58,259.62,1850.0
2025-04-14 13:45:00,259.76,259.96,259.62,259.96,1292.0,259.76,259.96,259.62,259.96,1292.0
2025-04-14 13:50:00,260.08,260.78,259.79,260.78,8734.0,260.08,260.78,259.79,260.78,8734.0
2025-04-14 13:55:00,260.47,260.78,260.24,260.57,1006.0,260.47,260.78,260.24,260.57,1006.0
2025-04-14 14:00:00,260.66,260.76,260.66,260.75,500.0,260.66,260.76,260.66,260.75,500.0
2025-04-14 14:05:00,260.55,260.67,260.35,260.47,2129.0,260.55,260.67,260.35,260.47,2129.0
2025-04-14 14:10:00,260.36,260.42,260.21,260.32,800.0,260.36,260.42,260.21,260.32,800.0
2025-04-14 14:15:00,260.05,260.6,260.05,260.6,1950.0,260.05,260.6,260.05,260.6,1950.0
2025-04-14 14:20:00,260.65,261.07,260.65,261.07,12535.0,260.65,261.07,260.65,261.07,12535.0
2025-04-14 14:25:00,261.01,261.17,260.81,261.05,3483.0,261.01,261.17,260.81,261.05,3483.0
2025-04-14 14:30:00,261.3,261.31,260.81,261.1,4843.0,261.3,261.31,260.81,261.1,4843.0
2025-04-14 14:35:00,261.1,261.34,261.1,261.24,3032.0,261.1,261.34,261.1,261.24,3032.0
2025-04-14 14:40:00,261.34,261.62,261.28,261.6,3653.0,261.34,261.62,261.28,261.6,3653.0
2025-04-14 14:45:00,261.57,261.63,261.31,261.61,3300.0,261.57,261.63,261.31,261.61,3300.0
2025-04-14 14:50:00,261.53,261.67,261.32,261.67,2100.0,261.53,261.67,261.32,261.67,2100.0
2025-04-14 14:55:00,261.41,261.58,261.25,261.56,5117.0,261.41,261.58,261.25,261.56,5117.0
2025-04-14 15:00:00,261.45,261.76,261.37,261.56,5024.0,261.45,261.76,261.37,261.56,5024.0
2025-04-14 15:05:00,261.6,262.07,261.53,262.07,4638.0,261.6,262.07,261.53,262.07,4638.0
2025-04-14 15:10:00,262.01,262.23,261.76,262.22,5061.0,262.01,262.23,261.76,262.22,5061.0
2025-04-14 15:15:00,262.07,262.07,261.55,261.66,2307.0,262.07,262.07,261.55,261.66,2307.0
2025-04-14 15:20:00,261.47,261.87,261.37,261.87,3909.0,261.47,261.87,261.37,261.87,3909.0
2025-04-14 15:25:00,261.78,261.86,261.48,261.49,4010.0,261.78,261.86,261.48,261.49,4010.0
2025-04-14 15:30:00,261.63,261.78,261.39,261.72,4206.0,261.63,261.78,261.39,261.72,4206.0
2025-04-14 15:35:00,261.77,261.77,261.38,261.48,6300.0,261.77,261.77,261.38,261.48,6300.0
2025-04-14 15:40:00,261.46,261.68,261.39,261.59,8956.0,261.46,261.68,261.39,261.59,8956.0
2025-04-14 15:45:00,261.58,261.96,261.24,261.54,21096.0,261.58,261.96,261.24,261.54,21096.0
2025-04-14 15:50:00,261.43,261.64,260.78,260.87,16021.0,261.43,261.64,260.78,260.87,16021.0
2025-04-14 15:55:00,260.87,260.87,260.34,260.69,54839.0,260.87,260.87,260.34,260.69,54839.0
2025-04-15 09:30:00,262.4,264.43,262.0,264.43,19460.0,262.4,264.43,262.0,264.43,19460.0
2025-04-15 09:35:00,264.08,265.46,263.25,264.93,14569.0,264.08,265.46,263.25,264.93,14569.0
2025-04-15 09:40:00,264.99,265.23,264.34,264.34,10573.0,264.99,265.23,264.34,264.34,10573.0
2025-04-15 09:45:00,264.19,265.47,264.19,265.4,5339.0,264.19,265.47,264.19,265.4,5339.0
2025-04-15 09:50:00,265.47,265.71,265.21,265.53,5737.0,265.47,265.71,265.21,265.53,5737.0
2025-04-15 09:55:00,265.53,265.53,265.15,265.2,3000.0,265.53,265.53,265.15,265.2,3000.0
2025-04-15 10:00:00,265.09,265.87,264.96,265.27,2331.0,265.09,265.87,264.96,265.27,2331.0
2025-04-15 10:05:00,265.51,266.11,265.26,266.11,2787.0,265.51,266.11,265.26,266.11,2787.0
2025-04-15 10:10:00,266.04,266.55,265.36,265.7,5523.0,266.04,266.55,265.36,265.7,5523.0
2025-04-15 10:15:00,265.7,266.01,264.62,264.83,4857.0,265.7,266.01,264.62,264.83,4857.0
2025-04-15 10:20:00,264.81,265.78,264.38,264.75,9760.0,264.81,265.78,264.38,264.75,9760.0
2025-04-15 10:25:00,264.52,265.03,264.19,264.74,12878.0,264.52,265.03,264.19,264.74,12878.0
2025-04-15 10:30:00,264.65,265.3,264.65,265.11,4198.0,264.65,265.3,264.65,265.11,4198.0
2025-04-15 10:35:00,265.18,265.18,264.19,264.32,4032.0,265.18,265.18,264.19,264.32,4032.0
2025-04-15 10:40:00,264.06,265.31,264.02,265.31,1520.0,264.06,265.31,264.02,265.31,1520.0
2025-04-15 10:45:00,265.36,265.38,264.5,264.51,3963.0,265.36,265.38,264.5,264.51,3963.0
2025-04-15 10:50:00,264.69,265.32,264.55,265.32,4355.0,264.69,265.32,264.55,265.32,4355.0
2025-04-15 10:55:00,264.79,265.81,264.79,265.13,7115.0,264.79,265.81,264.79,265.13,7115.0
2025-04-15 11:00:00,265.26,265.74,265.21,265.72,4295.0,265.26,265.74,265.21,265.72,4295.0
2025-04-15 11:05:00,265.83,265.83,265.25,265.31,2202.0,265.83,265.83,265.25,265.31,2202.0
2025-04-15 11:10:00,265.5,265.74,265.02,265.65,1937.0,265.5,265.74,265.02,265.65,1937.0
2025-04-15 11:15:00,265.51,265.53,265.09,265.49,1576.0,265.51,265.53,265.09,265.49,1576.0
2025-04-15 11:20:00,265.5,265.76,265.21,265.75,8236.0,265.5,265.76,265.21,265.75,8236.0
2025-04-15 11:25:00,265.75,265.76,265.15,265.37,6299.0,265.75,265.76,265.15,265.37,6299.0
2025-04-15 11:30:00,265.36,266.11,265.31,265.57,2916.0,265.36,266.11,265.31,265.57,2916.0
2025-04-15 11:35:00,265.42,265.6,265.1,265.28,3571.0,265.42,265.6,265.1,265.28,3571.0
2025-04-15 11:40:00,265.3,265.38,265.2,265.2,2204.0,265.3,265.38,265.2,265.2,2204.0
2025-04-15 11:45:00,265.37,265.38,264.65,264.68,2000.0,265.37,265.38,264.65,264.68,2000.0
2025-04-15 11:50:00,264.89,265.26,264.41,265.18,3401.0,264.89,265.26,264.41,265.18,3401.0
2025-04-15 11:55:00,265.05,265.28,264.7,265.11,2330.0,265.05,265.28,264.7,265.11,2330.0
2025-04-15 12:00:00,265.12,265.47,265.07,265.32,1403.0,265.12,265.47,265.07,265.32,1403.0
2025-04-15 12:05:00,265.31,265.31,264.8,265.05,2241.0,265.31,265.31,264.8,265.05,2241.0
2025-04-15 12:10:00,265.09,265.16,264.5,264.5,1455.0,265.09,265.16,264.5,264.5,1455.0
2025-04-15 12:15:00,264.67,265.15,264.67,264.84,1496.0,264.67,265.15,264.67,264.84,1496.0
2025-04-15 12:20:00,264.84,265.57,264.83,265.5,2315.0,264.84,265.57,264.83,265.5,2315.0
2025-04-15 12:25:00,265.47,265.56,265.2,265.21,1512.0,265.47,265.56,265.2,265.21,1512.0
2025-04-15 12:30:00,265.4,265.56,265.04,265.16,1100.0,265.4,265.56,265.04,265.16,1100.0
2025-04-15 12:35:00,265.32,265.38,264.91,264.92,600.0,265.32,265.38,264.91,264.92,600.0
2025-04-15 12:40:00,264.9,265.15,264.67,265.15,729.0,264.9,265.15,264.67,265.15,729.0
2025-04-15 12:45:00,265.3,265.41,265.1,265.1,530.0,265.3,265.41,265.1,265.1,530.0
2025-04-15 12:50:00,265.11,265.11,264.43,264.44,2390.0,265.11,265.11,264.43,264.44,2390.0
2025-04-15 12:55:00,264.19,264.3,264.06,264.19,800.0,264.19,264.3,264.06,264.19,800.0
2025-04-15 13:00:00,263.99,264.6,263.99,264.6,808.0,263.99,264.6,263.99,264.6,808.0
2025-04-15 13:05:00,264.65,264.68,264.32,264.37,1747.0,264.65,264.68,264.32,264.37,1747.0
2025-04-15 13:10:00,264.16,264.37,264.05,264.3,1863.0,264.16,264.37,264.05,264.3,1863.0
2025-04-15 13:15:00,264.43,264.43,264.2,264.21,1531.0,264.43,264.43,264.2,264.21,1531.0
2025-04-15 13:20:00,264.02,264.16,263.68,263.85,2994.0,264.02,264.16,263.68,263.85,2994.0
2025-04-15 13:25:00,263.85,263.94,263.61,263.62,2027.0,263.85,263.94,263.61,263.62,2027.0
2025-04-15 13:30:00,263.83,264.1,263.62,263.63,1621.0,263.83,264.1,263.62,263.63,1621.0
2025-04-15 13:35:00,263.61,264.14,263.46,264.1,1769.0,263.61,264.14,263.46,264.1,1769.0
2025-04-15 13:40:00,264.28,264.38,264.13,264.32,873.0,264.28,264.38,264.13,264.32,873.0
2025-04-15 13:45:00,264.27,264.34,264.05,264.34,3430.0,264.27,264.34,264.05,264.34,3430.0
2025-04-15 13:50:00,264.27,264.27,263.78,263.78,1148.0,264.27,264.27,263.78,263.78,1148.0
2025-04-15 13:55:00,263.58,263.9,263.58,263.9,1242.0,263.58,263.9,263.58,263.9,1242.0
2025-04-15 14:00:00,264.18,264.18,263.62,263.66,1900.0,264.18,264.18,263.62,263.66,1900.0
2025-04-15 14:05:00,263.79,263.87,263.6,263.8,1940.0,263.79,263.87,263.6,263.8,1940.0
2025-04-15 14:10:00,263.78,263.86,263.55,263.63,3912.0,263.78,263.86,263.55,263.63,3912.0
2025-04-15 14:15:00,263.64,263.86,263.6,263.61,4480.0,263.64,263.86,263.6,263.61,4480.0
2025-04-15 14:20:00,263.45,263.87,263.35,263.67,2274.0,263.45,263.87,263.35,263.67,2274.0
2025-04-15 14:25:00,263.89,264.11,263.65,263.74,3327.0,263.89,264.11,263.65,263.74,3327.0
2025-04-15 14:30:00,263.86,264.15,263.86,264.12,765.0,263.86,264.15,263.86,264.12,765.0
2025-04-15 14:35:00,264.16,264.25,263.96,264.04,2621.0,264.16,264.25,263.96,264.04,2621.0
2025-04-15 14:40:00,263.93,264.33,263.92,264.33,1227.0,263.93,264.33,263.92,264.33,1227.0
2025-04-15 14:45:00,264.64,264.64,264.18,264.32,2390.0,264.64,264.64,264.18,264.32,2390.0
2025-04-15 14:50:00,264.28,264.47,264.12,264.41,2080.0,264.28,264.47,264.12,264.41,2080.0
2025-04-15 14:55:00,264.48,264.68,264.37,264.37,3302.0,264.48,264.68,264.37,264.37,3302.0
2025-04-15 15:00:00,264.33,264.39,264.04,264.15,2333.0,264.33,264.39,264.04,264.15,2333.0
2025-04-15 15:05:00,264.05,264.19,264.05,264.16,1470.0,264.05,264.19,264.05,264.16,1470.0
2025-04-15 15:10:00,264.16,264.64,264.02,264.51,6114.0,264.16,264.64,264.02,264.51,6114.0
2025-04-15 15:15:00,264.46,264.61,264.18,264.6,4155.0,264.46,264.61,264.18,264.6,4155.0
2025-04-15 15:20:00,264.46,264.5,264.1,264.17,4745.0,264.46,264.5,264.1,264.17,4745.0
2025-04-15 15:25:00,264.1,264.44,263.9,264.44,11788.0,264.1,264.44,263.9,264.44,11788.0
2025-04-15 15:30:00,264.49,264.75,264.25,264.38,5783.0,264.49,264.75,264.25,264.38,5783.0
2025-04-15 15:35:00,264.38,264.72,264.37,264.67,5437.0,264.38,264.72,264.37,264.67,5437.0
2025-04-15 15:40:00,264.65,264.99,264.55,264.9,6466.0,264.65,264.99,264.55,264.9,6466.0
2025-04-15 15:45:00,264.75,264.77,264.47,264.55,13652.0,264.75,264.77,264.47,264.55,13652.0
2025-04-15 15:50:00,264.64,265.65,264.45,265.5,22271.0,264.64,265.65,264.45,265.5,22271.0
2025-04-15 15:55:00,265.6,265.63,265.12,265.34,51207.0,265.6,265.63,265.12,265.34,51207.0
2025-04-16 09:30:00,261.79,264.11,261.79,263.89,9338.0,261.79,264.11,261.79,263.89,9338.0
2025-04-16 09:35:00,263.55,263.88,263.09,263.58,2326.0,263.55,263.88,263.09,263.58,2326.0
2025-04-16 09:40:00,263.4,263.91,263.18,263.57,1420.0,263.4,263.91,263.18,263.57,1420.0
2025-04-16 09:45:00,263.7,263.89,262.83,263.25,2560.0,263.7,263.89,262.83,263.25,2560.0
2025-04-16 09:50:00,263.21,263.28,262.74,262.99,1665.0,263.21,263.28,262.74,262.99,1665.0
2025-04-16 09:55:00,262.94,263.59,262.77,263.17,1955.0,262.94,263.59,262.77,263.17,1955.0
2025-04-16 10:00:00,263.24,264.12,262.8,263.53,7444.0,263.24,264.12,262.8,263.53,7444.0
2025-04-16 10:05:00,264.11,264.68,264.04,264.29,1837.0,264.11,264.68,264.04,264.29,1837.0
2025-04-16 10:10:00,264.69,264.69,264.23,264.29,3117.0,264.69,264.69,264.23,264.29,3117.0
2025-04-16 10:15:00,263.98,264.06,263.67,263.92,3111.0,263.98,264.06,263.67,263.92,3111.0
2025-04-16 10:20:00,263.93,264.36,263.9,264.25,3991.0,263.93,264.36,263.9,264.25,3991.0
2025-04-16 10:25:00,264.63,264.79,264.31,264.31,1886.0,264.63,264.79,264.31,264.31,1886.0
2025-04-16 10:30:00,264.67,265.07,264.33,265.0,4764.0,264.67,265.07,264.33,265.0,4764.0
2025-04-16 10:35:00,264.9,264.97,264.64,264.81,2362.0,264.9,264.97,264.64,264.81,2362.0
2025-04-16 10:40:00,264.97,265.47,264.97,265.46,1828.0,264.97,265.47,264.97,265.46,1828.0
2025-04-16 10:45:00,265.39,265.49,265.12,265.2,4441.0,265.39,265.49,265.12,265.2,4441.0
2025-04-16 10:50:00,265.11,265.48,265.07,265.34,899.0,265.11,265.48,265.07,265.34,899.0
2025-04-16 10:55:00,265.25,265.5,265.16,265.26,17658.0,265.25,265.5,265.16,265.26,17658.0
2025-04-16 11:00:00,265.25,265.48,264.72,265.06,25740.0,265.25,265.48,264.72,265.06,25740.0
2025-04-16 11:05:00,264.92,265.06,264.86,265.05,1569.0,264.92,265.06,264.86,265.05,1569.0
2025-04-16 11:10:00,265.49,265.49,264.9,265.31,906.0,265.49,265.49,264.9,265.31,906.0
2025-04-16 11:15:00,265.2,265.2,264.51,264.85,3362.0,265.2,265.2,264.51,264.85,3362.0
2025-04-16 11:20:00,264.84,265.86,264.75,265.86,2017.0,264.84,265.86,264.75,265.86,2017.0
2025-04-16 11:25:00,266.15,266.15,265.88,265.96,1900.0,266.15,266.15,265.88,265.96,1900.0
2025-04-16 11:30:00,265.78,265.78,265.35,265.64,4722.0,265.78,265.78,265.35,265.64,4722.0
2025-04-16 11:35:00,265.47,265.6,265.34,265.53,974.0,265.47,265.6,265.34,265.53,974.0
2025-04-16 11:40:00,265.16,265.21,264.9,264.93,3489.0,265.16,265.21,264.9,264.93,3489.0
2025-04-16 11:45:00,264.92,264.92,264.64,264.64,1329.0,264.92,264.92,264.64,264.64,1329.0
2025-04-16 11:50:00,264.47,264.68,264.26,264.26,1578.0,264.47,264.68,264.26,264.26,1578.0
2025-04-16 11:55:00,264.28,264.49,264.02,264.12,1871.0,264.28,264.49,264.02,264.12,1871.0
2025-04-16 12:00:00,264.17,264.36,264.17,264.36,848.0,264.17,264.36,264.17,264.36,848.0
2025-04-16 12:05:00,264.35,264.35,263.97,264.17,1616.0,264.35,264.35,263.97,264.17,1616.0
2025-04-16 12:10:00,264.22,264.23,263.95,263.95,700.0,264.22,264.23,263.95,263.95,700.0
2025-04-16 12:15:00,264.02,264.11,263.89,264.11,900.0,264.02,264.11,263.89,264.11,900.0
2025-04-16 12:20:00,264.15,264.19,263.91,264.19,1585.0,264.15,264.19,263.91,264.19,1585.0
2025-04-16 12:25:00,264.53,264.62,264.28,264.31,1574.0,264.53,264.62,264.28,264.31,1574.0
2025-04-16 12:30:00,264.31,264.59,264.23,264.46,1083.0,264.31,264.59,264.23,264.46,1083.0
2025-04-16 12:35:00,264.46,264.46,263.88,263.88,1942.0,264.46,264.46,263.88,263.88,1942.0
2025-04-16 12:40:00,263.74,264.11,263.74,264.11,1684.0,263.74,264.11,263.74,264.11,1684.0
2025-04-16 12:45:00,263.91,263.99,263.58,263.81,2327.0,263.91,263.99,263.58,263.81,2327.0
2025-04-16 12:50:00,263.81,263.87,263.8,263.87,300.0,263.81,263.87,263.8,263.87,300.0
2025-04-16 12:55:00,264.01,264.01,263.55,263.55,1963.0,264.01,264.01,263.55,263.55,1963.0
2025-04-16 13:00:00,263.71,264.0,263.71,263.96,2313.0,263.71,264.0,263.71,263.96,2313.0
2025-04-16 13:05:00,263.8,264.09,263.73,263.9,1127.0,263.8,264.09,263.73,263.9,1127.0
2025-04-16 13:10:00,263.69,263.69,263.45,263.57,1167.0,263.69,263.69,263.45,263.57,1167.0
2025-04-16 13:15:00,263.5,263.82,263.5,263.81,412.0,263.5,263.82,263.5,263.81,412.0
2025-04-16 13:20:00,263.92,264.07,263.69,263.69,2595.0,263.92,264.07,263.69,263.69,2595.0
2025-04-16 13:25:00,263.42,263.8,263.42,263.8,1019.0,263.42,263.8,263.42,263.8,1019.0
2025-04-16 13:30:00,263.73,263.77,262.23,262.51,5622.0,263.73,263.77,262.23,262.51,5622.0
2025-04-16 13:35:00,262.48,262.71,262.09,262.09,2005.0,262.48,262.71,262.09,262.09,2005.0
2025-04-16 13:40:00,262.14,262.14,261.46,261.55,3111.0,262.14,262.14,261.46,261.55,3111.0
2025-04-16 13:45:00,261.55,261.98,260.78,261.12,9849.0,261.55,261.98,260.78,261.12,9849.0
2025-04-16 13:50:00,261.01,261.43,260.8,261.02,3057.0,261.01,261.43,260.8,261.02,3057.0
2025-04-16 13:55:00,260.86,260.86,260.31,260.31,3571.0,260.86,260.86,260.31,260.31,3571.0
2025-04-16 14:00:00,260.32,261.09,260.19,260.69,5369.0,260.32,261.09,260.19,260.69,5369.0
2025-04-16 14:05:00,260.81,260.81,259.72,260.34,3313.0,260.81,260.81,259.72,260.34,3313.0
2025-04-16 14:10:00,260.51,260.81,260.24,260.79,3003.0,260.51,260.81,260.24,260.79,3003.0
2025-04-16 14:15:00,261.03,261.03,260.55,260.8,1538.0,261.03,261.03,260.55,260.8,1538.0
2025-04-16 14:20:00,260.79,261.28,260.78,261.28,2322.0,260.79,261.28,260.78,261.28,2322.0
2025-04-16 14:25:00,261.08,261.61,261.06,261.34,2040.0,261.08,261.61,261.06,261.34,2040.0
2025-04-16 14:30:00,261.31,261.31,260.98,260.99,2124.0,261.31,261.31,260.98,260.99,2124.0
2025-04-16 14:35:00,260.85,261.01,260.49,260.49,3507.0,260.85,261.01,260.49,260.49,3507.0
2025-04-16 14:40:00,260.38,260.38,260.14,260.14,1233.0,260.38,260.38,260.14,260.14,1233.0
2025-04-16 14:45:00,260.35,260.43,260.0,260.0,4033.0,260.35,260.43,260.0,260.0,4033.0
2025-04-16 14:50:00,259.97,260.18,259.79,259.79,3652.0,259.97,260.18,259.79,259.79,3652.0
2025-04-16 14:55:00,259.68,260.04,259.45,259.45,1836.0,259.68,260.04,259.45,259.45,1836.0
2025-04-16 15:00:00,259.5,259.72,259.11,259.23,4018.0,259.5,259.72,259.11,259.23,4018.0
2025-04-16 15:05:00,259.23,259.46,258.64,258.64,4956.0,259.23,259.46,258.64,258.64,4956.0
2025-04-16 15:10:00,258.69,259.03,258.27,258.85,5384.0,258.69,259.03,258.27,258.85,5384.0
2025-04-16 15:15:00,258.88,258.99,258.32,258.32,3023.0,258.88,258.99,258.32,258.32,3023.0
2025-04-16 15:20:00,258.29,258.59,258.18,258.26,6724.0,258.29,258.59,258.18,258.26,6724.0
2025-04-16 15:25:00,258.15,258.23,257.91,258.23,5739.0,258.15,258.23,257.91,258.23,5739.0
2025-04-16 15:30:00,258.29,258.76,258.26,258.69,4650.0,258.29,258.76,258.26,258.69,4650.0
2025-04-16 15:35:00,258.63,258.78,258.29,258.46,8600.0,258.63,258.78,258.29,258.46,8600.0
2025-04-16 15:40:00,258.6,258.88,258.28,258.67,7953.0,258.6,258.88,258.28,258.67,7953.0
2025-04-16 15:45:00,258.69,259.21,258.69,259.08,8403.0,258.69,259.21,258.69,259.08,8403.0
2025-04-16 15:50:00,259.18,260.68,259.18,260.68,21500.0,259.18,260.68,259.18,260.68,21500.0
2025-04-16 15:55:00,260.6,260.6,259.66,260.21,99968.0,260.6,260.6,259.66,260.21,99968.0
2025-04-17 09:30:00,262.3,262.3,259.72,260.57,67229.0,262.3,262.3,259.72,260.57,67229.0
2025-04-17 09:35:00,260.2,260.54,259.95,259.95,1721.0,260.2,260.54,259.95,259.95,1721.0
2025-04-17 09:40:00,260.76,261.26,260.76,260.85,10015.0,260.76,261.26,260.76,260.85,10015.0
2025-04-17 09:45:00,260.85,261.51,260.34,261.49,9746.0,260.85,261.51,260.34,261.49,9746.0
2025-04-17 09:50:00,261.62,262.17,261.4,261.92,5705.0,261.62,262.17,261.4,261.92,5705.0
2025-04-17 09:55:00,261.61,261.61,260.71,260.71,4721.0,261.61,261.61,260.71,260.71,4721.0
2025-04-17 10:00:00,261.19,261.7,261.06,261.09,4688.0,261.19,261.7,261.06,261.09,4688.0
2025-04-17 10:05:00,261.16,261.58,260.56,260.59,6335.0,261.16,261.58,260.56,260.59,6335.0
2025-04-17 10:10:00,260.84,261.1,260.44,260.44,1632.0,260.84,261.1,260.44,260.44,1632.0
2025-04-17 10:15:00,260.61,260.61,259.58,259.73,4105.0,260.61,260.61,259.58,259.73,4105.0
2025-04-17 10:20:00,259.79,260.03,259.44,259.56,2359.0,259.79,260.03,259.44,259.56,2359.0
2025-04-17 10:25:00,259.75,259.9,259.46,259.46,1695.0,259.75,259.9,259.46,259.46,1695.0
2025-04-17 10:30:00,259.16,259.23,258.55,258.7,7614.0,259.16,259.23,258.55,258.7,7614.0
2025-04-17 10:35:00,258.38,258.6,258.14,258.14,2612.0,258.38,258.6,258.14,258.14,2612.0
2025-04-17 10:40:00,258.14,259.22,258.14,258.79,5551.0,258.14,259.22,258.14,258.79,5551.0
2025-04-17 10:45:00,258.87,259.15,258.69,258.69,2867.0,258.87,259.15,258.69,258.69,2867.0
2025-04-17 10:50:00,258.87,259.29,258.51,258.74,2223.0,258.87,259.29,258.51,258.74,2223.0
2025-04-17 10:55:00,258.81,258.88,258.43,258.55,4114.0,258.81,258.88,258.43,258.55,4114.0
2025-04-17 11:00:00,258.63,258.82,258.58,258.6,499.0,258.63,258.82,258.58,258.6,499.0
2025-04-17 11:05:00,258.56,259.64,258.56,259.35,5452.0,258.56,259.64,258.56,259.35,5452.0
2025-04-17 11:10:00,259.3,259.75,259.22,259.71,2200.0,259.3,259.75,259.22,259.71,2200.0
2025-04-17 11:15:00,259.77,260.83,259.45,260.8,7384.0,259.77,260.83,259.45,260.8,7384.0
2025-04-17 11:20:00,260.77,261.23,260.29,260.81,18129.0,260.77,261.23,260.29,260.81,18129.0
2025-04-17 11:25:00,261.12,261.12,260.17,260.42,4222.0,261.12,261.12,260.17,260.42,4222.0
2025-04-17 11:30:00,260.39,261.07,260.32,260.88,1521.0,260.39,261.07,260.32,260.88,1521.0
2025-04-17 11:35:00,260.94,261.79,260.89,261.65,5198.0,260.94,261.79,260.89,261.65,5198.0
2025-04-17 11:40:00,261.71,261.79,260.91,260.91,3352.0,261.71,261.79,260.91,260.91,3352.0
2025-04-17 11:45:00,261.03,261.34,260.8,260.81,2802.0,261.03,261.34,260.8,260.81,2802.0
2025-04-17 11:50:00,260.8,261.28,260.65,260.65,3288.0,260.8,261.28,260.65,260.65,3288.0
2025-04-17 11:55:00,260.52,261.14,260.52,260.63,2047.0,260.52,261.14,260.52,260.63,2047.0
2025-04-17 12:00:00,260.98,261.63,260.28,260.28,3298.0,260.98,261.63,260.28,260.28,3298.0
2025-04-17 12:05:00,260.05,261.35,260.05,260.67,2716.0,260.05,261.35,260.05,260.67,2716.0
2025-04-17 12:10:00,260.41,260.54,259.89,260.37,2617.0,260.41,260.54,259.89,260.37,2617.0
2025-04-17 12:15:00,260.65,261.3,260.65,261.3,1300.0,260.65,261.3,260.65,261.3,1300.0
2025-04-17 12:20:00,260.68,261.14,260.68,260.84,819.0,260.68,261.14,260.68,260.84,819.0
2025-04-17 12:25:00,260.99,261.42,260.95,261.4,2210.0,260.99,261.42,260.95,261.4,2210.0
2025-04-17 12:30:00,261.23,261.83,261.11,261.7,3787.0,261.23,261.83,261.11,261.7,3787.0
2025-04-17 12:35:00,261.84,261.84,261.34,261.34,600.0,261.84,261.84,261.34,261.34,600.0
2025-04-17 12:40:00,261.23,261.35,260.73,260.73,1092.0,261.23,261.35,260.73,260.73,1092.0
2025-04-17 12:45:00,260.7,261.48,260.7,261.16,2707.0,260.7,261.48,260.7,261.16,2707.0
2025-04-17 12:50:00,261.55,261.97,261.35,261.7,1640.0,261.55,261.97,261.35,261.7,1640.0
2025-04-17 12:55:00,261.72,262.39,261.52,261.98,3440.0,261.72,262.39,261.52,261.98,3440.0
2025-04-17 13:00:00,262.09,262.13,261.56,261.73,4737.0,262.09,262.13,261.56,261.73,4737.0
2025-04-17 13:05:00,261.55,261.83,261.43,261.75,878.0,261.55,261.83,261.43,261.75,878.0
2025-04-17 13:10:00,261.61,261.65,261.13,261.19,1161.0,261.61,261.65,261.13,261.19,1161.0
2025-04-17 13:15:00,261.07,261.18,260.83,260.84,1016.0,261.07,261.18,260.83,260.84,1016.0
2025-04-17 13:20:00,260.75,260.93,260.69,260.86,4271.0,260.75,260.93,260.69,260.86,4271.0
2025-04-17 13:25:00,260.86,260.86,260.13,260.43,4045.0,260.86,260.86,260.13,260.43,4045.0
2025-04-17 13:30:00,260.41,260.87,260.4,260.87,8456.0,260.41,260.87,260.4,260.87,8456.0
2025-04-17 13:35:00,260.72,261.04,260.71,261.04,2486.0,260.72,261.04,260.71,261.04,2486.0
2025-04-17 13:40:00,260.99,260.99,260.37,260.68,1700.0,260.99,260.99,260.37,260.68,1700.0
2025-04-17 13:45:00,260.68,261.42,260.68,260.93,1100.0,260.68,261.42,260.68,260.93,1100.0
2025-04-17 13:50:00,261.2,261.45,261.2,261.43,900.0,261.2,261.45,261.2,261.43,900.0
2025-04-17 13:55:00,261.36,261.5,261.23,261.24,747.0,261.36,261.5,261.23,261.24,747.0
2025-04-17 14:00:00,261.02,261.88,261.0,261.88,4290.0,261.02,261.88,261.0,261.88,4290.0
2025-04-17 14:05:00,261.79,261.93,261.64,261.87,3031.0,261.79,261.93,261.64,261.87,3031.0
2025-04-17 14:10:00,261.93,262.12,261.58,261.7,4241.0,261.93,262.12,261.58,261.7,4241.0
2025-04-17 14:15:00,261.7,261.87,261.6,261.86,2175.0,261.7,261.87,261.6,261.86,2175.0
2025-04-17 14:20:00,261.86,262.16,261.86,262.06,2936.0,261.86,262.16,261.86,262.06,2936.0
2025-04-17 14:25:00,261.88,261.97,261.31,261.4,4992.0,261.88,261.97,261.31,261.4,4992.0
2025-04-17 14:30:00,261.55,261.93,261.55,261.75,3568.0,261.55,261.93,261.55,261.75,3568.0
2025-04-17 14:35:00,261.69,261.77,261.61,261.72,2774.0,261.69,261.77,261.61,261.72,2774.0
2025-04-17 14:40:00,261.81,261.95,261.49,261.83,4312.0,261.81,261.95,261.49,261.83,4312.0
2025-04-17 14:45:00,261.77,261.97,261.53,261.88,9673.0,261.77,261.97,261.53,261.88,9673.0
2025-04-17 14:50:00,261.44,261.72,261.27,261.5,3170.0,261.44,261.72,261.27,261.5,3170.0
2025-04-17 14:55:00,261.25,261.33,261.07,261.07,2300.0,261.25,261.33,261.07,261.07,2300.0
2025-04-17 15:00:00,260.91,261.1,260.69,260.69,16690.0,260.91,261.1,260.69,260.69,16690.0
2025-04-17 15:05:00,260.68,261.05,260.54,260.74,2343.0,260.68,261.05,260.54,260.74,2343.0
2025-04-17 15:10:00,260.82,260.96,260.22,260.34,1743.0,260.82,260.96,260.22,260.34,1743.0
2025-04-17 15:15:00,260.16,260.47,260.15,260.38,4015.0,260.16,260.47,260.15,260.38,4015.0
2025-04-17 15:20:00,260.41,260.41,259.79,260.3,4404.0,260.41,260.41,259.79,260.3,4404.0
2025-04-17 15:25:00,260.09,260.09,259.26,259.42,8100.0,260.09,260.09,259.26,259.42,8100.0
2025-04-17 15:30:00,259.42,259.98,259.41,259.73,23640.0,259.42,259.98,259.41,259.73,23640.0
2025-04-17 15:35:00,259.77,260.23,259.69,260.15,14357.0,259.77,260.23,259.69,260.15,14357.0
2025-04-17 15:40:00,260.04,260.37,259.84,260.24,4802.0,260.04,260.37,259.84,260.24,4802.0
2025-04-17 15:45:00,260.24,260.24,259.57,259.57,2722.0,260.24,260.24,259.57,259.57,2722.0
2025-04-17 15:50:00,259.49,259.57,258.87,259.56,10402.0,259.49,259.57,258.87,259.56,10402.0
2025-04-17 15:55:00,259.56,259.73,259.2,259.62,21017.0,259.56,259.73,259.2,259.62,21017.0
2025-04-21 09:30:00,255.92,256.48,255.55,256.42,10027.0,255.92,256.48,255.55,256.42,10027.0
2025-04-21 09:35:00,256.02,256.52,255.87,256.04,1368.0,256.02,256.52,255.87,256.04,1368.0
2025-04-21 09:40:00,256.44,256.45,255.93,255.93,789.0,256.44,256.45,255.93,255.93,789.0
2025-04-21 09:45:00,255.59,256.24,255.37,256.24,1602.0,255.59,256.24,255.37,256.24,1602.0
2025-04-21 09:50:00,256.05,256.05,256.03,256.03,397.0,256.05,256.05,256.03,256.03,397.0
2025-04-21 09:55:00,255.91,255.95,255.85,255.94,1406.0,255.91,255.95,255.85,255.94,1406.0
2025-04-21 10:00:00,255.25,255.45,254.84,255.45,2685.0,255.25,255.45,254.84,255.45,2685.0
2025-04-21 10:05:00,255.27,255.28,254.88,254.88,847.0,255.27,255.28,254.88,254.88,847.0
2025-04-21 10:10:00,254.96,254.96,254.52,254.52,4130.0,254.96,254.96,254.52,254.52,4130.0
2025-04-21 10:15:00,254.81,254.81,253.57,253.58,1735.0,254.81,254.81,253.57,253.58,1735.0
2025-04-21 10:20:00,253.9,254.0,253.19,253.19,1900.0,253.9,254.0,253.19,253.19,1900.0
2025-04-21 10:25:00,253.37,253.44,252.65,253.24,10623.0,253.37,253.44,252.65,253.24,10623.0
2025-04-21 10:30:00,252.86,252.89,252.26,252.34,8835.0,252.86,252.89,252.26,252.34,8835.0
2025-04-21 10:35:00,252.55,252.79,252.42,252.73,2758.0,252.55,252.79,252.42,252.73,2758.0
2025-04-21 10:40:00,252.89,252.9,251.97,251.97,1504.0,252.89,252.9,251.97,251.97,1504.0
2025-04-21 10:45:00,252.08,252.16,251.48,251.48,5900.0,252.08,252.16,251.48,251.48,5900.0
2025-04-21 10:50:00,251.77,251.77,251.26,251.57,3521.0,251.77,251.77,251.26,251.57,3521.0
2025-04-21 10:55:00,251.74,252.21,251.69,252.1,22516.0,251.74,252.21,251.69,252.1,22516.0
2025-04-21 11:00:00,252.15,252.15,251.78,251.84,500.0,252.15,252.15,251.78,251.84,500.0
2025-04-21 11:05:00,252.21,252.41,251.9,252.07,2100.0,252.21,252.41,251.9,252.07,2100.0
2025-04-21 11:10:00,252.03,252.22,251.7,251.76,3096.0,252.03,252.22,251.7,251.76,3096.0
2025-04-21 11:15:00,251.77,252.07,251.76,252.07,1800.0,251.77,252.07,251.76,252.07,1800.0
2025-04-21 11:20:00,251.88,252.07,251.61,251.83,6233.0,251.88,252.07,251.61,251.83,6233.0
2025-04-21 11:25:00,251.8,251.8,251.43,251.69,1435.0,251.8,251.8,251.43,251.69,1435.0
2025-04-21 11:30:00,251.46,251.58,251.04,251.31,2451.0,251.46,251.58,251.04,251.31,2451.0
2025-04-21 11:35:00,251.34,251.36,251.03,251.2,1922.0,251.34,251.36,251.03,251.2,1922.0
2025-04-21 11:40:00,251.25,251.33,250.63,250.63,2069.0,251.25,251.33,250.63,250.63,2069.0
2025-04-21 11:45:00,250.75,250.77,250.68,250.71,700.0,250.75,250.77,250.68,250.71,700.0
2025-04-21 11:50:00,250.71,250.71,250.46,250.53,3089.0,250.71,250.71,250.46,250.53,3089.0
2025-04-21 11:55:00,250.64,250.78,250.51,250.51,13326.0,250.64,250.78,250.51,250.51,13326.0
2025-04-21 12:00:00,250.67,250.96,250.65,250.89,1705.0,250.67,250.96,250.65,250.89,1705.0
2025-04-21 12:05:00,251.01,251.41,250.92,251.28,6211.0,251.01,251.41,250.92,251.28,6211.0
2025-04-21 12:10:00,251.38,251.64,251.25,251.57,4829.0,251.38,251.64,251.25,251.57,4829.0
2025-04-21 12:15:00,251.57,251.86,251.45,251.86,11567.0,251.57,251.86,251.45,251.86,11567.0
2025-04-21 12:20:00,251.71,252.13,251.6,251.83,4042.0,251.71,252.13,251.6,251.83,4042.0
2025-04-21 12:25:00,251.7,251.88,251.62,251.7,5018.0,251.7,251.88,251.62,251.7,5018.0
2025-04-21 12:30:00,251.98,252.27,251.94,252.13,4241.0,251.98,252.27,251.94,252.13,4241.0
2025-04-21 12:35:00,252.12,252.84,252.1,252.8,16872.0,252.12,252.84,252.1,252.8,16872.0
2025-04-21 12:40:00,252.75,253.21,252.74,252.96,2500.0,252.75,253.21,252.74,252.96,2500.0
2025-04-21 12:45:00,252.94,253.06,252.55,252.55,2701.0,252.94,253.06,252.55,252.55,2701.0
2025-04-21 12:50:00,252.44,252.44,251.85,252.1,2100.0,252.44,252.44,251.85,252.1,2100.0
2025-04-21 12:55:00,251.87,251.92,251.65,251.77,7054.0,251.87,251.92,251.65,251.77,7054.0
2025-04-21 13:00:00,251.72,251.88,251.35,251.35,41297.0,251.72,251.88,251.35,251.35,41297.0
2025-04-21 13:05:00,251.35,251.44,250.97,251.41,7638.0,251.35,251.44,250.97,251.41,7638.0
2025-04-21 13:10:00,251.6,251.6,251.17,251.36,5047.0,251.6,251.6,251.17,251.36,5047.0
2025-04-21 13:15:00,251.41,251.95,251.24,251.95,5328.0,251.41,251.95,251.24,251.95,5328.0
2025-04-21 13:20:00,251.88,252.27,251.88,252.02,3216.0,251.88,252.27,251.88,252.02,3216.0
2025-04-21 13:25:00,252.02,252.05,251.81,251.88,4222.0,252.02,252.05,251.81,251.88,4222.0
2025-04-21 13:30:00,251.85,252.39,251.85,252.32,4939.0,251.85,252.39,251.85,252.32,4939.0
2025-04-21 13:35:00,252.14,252.25,251.99,252.0,2741.0,252.14,252.25,251.99,252.0,2741.0
2025-04-21 13:40:00,252.16,252.6,252.09,252.14,5532.0,252.16,252.6,252.09,252.14,5532.0
2025-04-21 13:45:00,252.19,252.19,251.92,252.0,8167.0,252.19,252.19,251.92,252.0,8167.0
2025-04-21 13:50:00,252.0,252.1,251.73,251.89,8864.0,252.0,252.1,251.73,251.89,8864.0
2025-04-21 13:55:00,251.81,252.0,251.78,251.8,7969.0,251.81,252.0,251.78,251.8,7969.0
2025-04-21 14:00:00,251.8,251.89,251.52,251.52,14834.0,251.8,251.89,251.52,251.52,14834.0
2025-04-21 14:05:00,251.22,251.5,250.89,251.14,1978.0,251.22,251.5,250.89,251.14,1978.0
2025-04-21 14:10:00,251.11,251.61,251.11,251.58,3917.0,251.11,251.61,251.11,251.58,3917.0
2025-04-21 14:15:00,251.75,251.88,251.49,251.77,2785.0,251.75,251.88,251.49,251.77,2785.0
2025-04-21 14:20:00,251.77,251.96,251.74,251.94,1824.0,251.77,251.96,251.74,251.94,1824.0
2025-04-21 14:25:00,251.96,251.98,251.71,251.98,4505.0,251.96,251.98,251.71,251.98,4505.0
2025-04-21 14:30:00,251.9,252.13,251.72,251.81,4794.0,251.9,252.13,251.72,251.81,4794.0
2025-04-21 14:35:00,251.82,251.98,251.58,251.73,5117.0,251.82,251.98,251.58,251.73,5117.0
2025-04-21 14:40:00,251.7,251.71,251.43,251.46,15973.0,251.7,251.71,251.43,251.46,15973.0
2025-04-21 14:45:00,251.38,251.48,250.97,251.08,6320.0,251.38,251.48,250.97,251.08,6320.0
2025-04-21 14:50:00,251.14,251.14,250.48,250.78,12293.0,251.14,251.14,250.48,250.78,12293.0
2025-04-21 14:55:00,250.83,250.89,250.62,250.73,11055.0,250.83,250.89,250.62,250.73,11055.0
2025-04-21 15:00:00,250.72,251.32,250.71,251.19,4274.0,250.72,251.32,250.71,251.19,4274.0
2025-04-21 15:05:00,251.29,251.34,250.98,251.06,2600.0,251.29,251.34,250.98,251.06,2600.0
2025-04-21 15:10:00,251.05,251.3,251.04,251.27,5151.0,251.05,251.3,251.04,251.27,5151.0
2025-04-21 15:15:00,251.31,251.48,251.24,251.47,4896.0,251.31,251.48,251.24,251.47,4896.0
2025-04-21 15:20:00,251.49,251.67,251.37,251.51,4734.0,251.49,251.67,251.37,251.51,4734.0
2025-04-21 15:25:00,251.56,251.64,251.24,251.42,6142.0,251.56,251.64,251.24,251.42,6142.0
2025-04-21 15:30:00,251.5,252.13,251.5,251.99,6060.0,251.5,252.13,251.5,251.99,6060.0
2025-04-21 15:35:00,252.13,252.69,251.89,252.44,4346.0,252.13,252.69,251.89,252.44,4346.0
2025-04-21 15:40:00,252.53,252.7,252.39,252.53,9581.0,252.53,252.7,252.39,252.53,9581.0
2025-04-21 15:45:00,252.41,252.82,252.35,252.75,6900.0,252.41,252.82,252.35,252.75,6900.0
2025-04-21 15:50:00,252.6,253.53,252.59,253.53,26823.0,252.6,253.53,252.59,253.53,26823.0
2025-04-21 15:55:00,253.55,254.61,253.54,254.24,86903.0,253.55,254.61,253.54,254.24,86903.0
2025-04-22 09:30:00,257.81,259.04,256.04,256.04,14715.0,257.81,259.04,256.04,256.04,14715.0
2025-04-22 09:35:00,256.9,257.24,256.53,256.83,2650.0,256.9,257.24,256.53,256.83,2650.0
2025-04-22 09:40:00,257.01,257.27,256.8,257.03,2603.0,257.01,257.27,256.8,257.03,2603.0
2025-04-22 09:45:00,257.51,258.65,257.33,258.15,8550.0,257.51,258.65,257.33,258.15,8550.0
2025-04-22 09:50:00,258.01,258.18,257.47,258.18,4000.0,258.01,258.18,257.47,258.18,4000.0
2025-04-22 09:55:00,258.0,258.86,257.72,258.62,6508.0,258.0,258.86,257.72,258.62,6508.0
2025-04-22 10:00:00,258.57,258.94,258.47,258.89,3261.0,258.57,258.94,258.47,258.89,3261.0
2025-04-22 10:05:00,258.99,259.41,258.59,259.41,9101.0,258.99,259.41,258.59,259.41,9101.0
2025-04-22 10:10:00,259.07,259.19,258.59,258.68,1643.0,259.07,259.19,258.59,258.68,1643.0
2025-04-22 10:15:00,258.7,258.77,258.32,258.54,1605.0,258.7,258.77,258.32,258.54,1605.0
2025-04-22 10:20:00,258.62,258.89,258.62,258.74,4138.0,258.62,258.89,258.62,258.74,4138.0
2025-04-22 10:25:00,258.61,258.63,258.05,258.42,3790.0,258.61,258.63,258.05,258.42,3790.0
2025-04-22 10:30:00,258.6,258.7,258.16,258.62,1903.0,258.6,258.7,258.16,258.62,1903.0
2025-04-22 10:35:00,258.63,258.85,258.62,258.85,2601.0,258.63,258.85,258.62,258.85,2601.0
2025-04-22 10:40:00,258.93,259.07,258.54,258.67,1852.0,258.93,259.07,258.54,258.67,1852.0
2025-04-22 10:45:00,258.8,258.99,258.68,258.82,3824.0,258.8,258.99,258.68,258.82,3824.0
2025-04-22 10:50:00,258.8,258.86,258.43,258.73,2328.0,258.8,258.86,258.43,258.73,2328.0
2025-04-22 10:55:00,258.77,259.02,258.43,258.86,3029.0,258.77,259.02,258.43,258.86,3029.0
2025-04-22 11:00:00,258.86,259.18,258.85,259.18,4817.0,258.86,259.18,258.85,259.18,4817.0
2025-04-22 11:05:00,259.11,260.2,259.11,260.04,17604.0,259.11,260.2,259.11,260.04,17604.0
2025-04-22 11:10:00,259.96,260.15,259.86,260.12,1500.0,259.96,260.15,259.86,260.12,1500.0
2025-04-22 11:15:00,259.95,260.27,259.94,259.95,2451.0,259.95,260.27,259.94,259.95,2451.0
2025-04-22 11:20:00,260.05,260.24,259.7,259.98,3538.0,260.05,260.24,259.7,259.98,3538.0
2025-04-22 11:25:00,259.87,259.89,259.62,259.62,4693.0,259.87,259.89,259.62,259.62,4693.0
2025-04-22 11:30:00,259.81,260.22,259.43,260.22,5100.0,259.81,260.22,259.43,260.22,5100.0
2025-04-22 11:35:00,260.25,260.54,259.86,259.86,15997.0,260.25,260.54,259.86,259.86,15997.0
2025-04-22 11:40:00,260.0,260.3,259.35,259.38,3589.0,260.0,260.3,259.35,259.38,3589.0
2025-04-22 11:45:00,259.48,259.64,259.19,259.34,5386.0,259.48,259.64,259.19,259.34,5386.0
2025-04-22 11:50:00,259.34,259.96,259.34,259.96,3154.0,259.34,259.96,259.34,259.96,3154.0
2025-04-22 11:55:00,259.87,261.0,259.71,260.84,8669.0,259.87,261.0,259.71,260.84,8669.0
2025-04-22 12:00:00,261.0,261.94,261.0,261.57,3583.0,261.0,261.94,261.0,261.57,3583.0
2025-04-22 12:05:00,261.5,261.88,261.48,261.65,4527.0,261.5,261.88,261.48,261.65,4527.0
2025-04-22 12:10:00,261.71,262.05,261.49,261.99,1592.0,261.71,262.05,261.49,261.99,1592.0
2025-04-22 12:15:00,262.11,262.64,262.1,262.64,2597.0,262.11,262.64,262.1,262.64,2597.0
2025-04-22 12:20:00,262.77,263.04,262.71,263.04,4843.0,262.77,263.04,262.71,263.04,4843.0
2025-04-22 12:25:00,262.99,263.14,262.79,262.88,8264.0,262.99,263.14,262.79,262.88,8264.0
2025-04-22 12:30:00,262.82,262.96,262.41,262.44,2927.0,262.82,262.96,262.41,262.44,2927.0
2025-04-22 12:35:00,262.55,262.73,262.54,262.62,1300.0,262.55,262.73,262.54,262.62,1300.0
2025-04-22 12:40:00,262.6,262.69,262.25,262.68,1508.0,262.6,262.69,262.25,262.68,1508.0
2025-04-22 12:45:00,262.84,262.84,262.24,262.32,2814.0,262.84,262.84,262.24,262.32,2814.0
2025-04-22 12:50:00,262.23,262.49,261.8,262.49,1400.0,262.23,262.49,261.8,262.49,1400.0
2025-04-22 12:55:00,262.37,262.57,262.17,262.17,2648.0,262.37,262.57,262.17,262.17,2648.0
2025-04-22 13:00:00,262.38,262.51,262.2,262.46,1451.0,262.38,262.51,262.2,262.46,1451.0
2025-04-22 13:05:00,262.62,262.82,262.19,262.25,2837.0,262.62,262.82,262.19,262.25,2837.0
2025-04-22 13:10:00,262.08,262.28,261.26,261.26,914.0,262.08,262.28,261.26,261.26,914.0
2025-04-22 13:15:00,261.3,261.3,260.14,260.89,2931.0,261.3,261.3,260.14,260.89,2931.0
2025-04-22 13:20:00,260.03,260.19,259.46,259.73,2192.0,260.03,260.19,259.46,259.73,2192.0
2025-04-22 13:25:00,259.51,260.52,258.69,259.09,4210.0,259.51,260.52,258.69,259.09,4210.0
2025-04-22 13:30:00,259.14,259.19,258.32,258.73,4720.0,259.14,259.19,258.32,258.73,4720.0
2025-04-22 13:35:00,258.83,259.32,258.83,259.08,2878.0,258.83,259.32,258.83,259.08,2878.0
2025-04-22 13:40:00,259.04,259.35,258.8,259.35,3182.0,259.04,259.35,258.8,259.35,3182.0
2025-04-22 13:45:00,259.26,259.26,258.38,258.38,2200.0,259.26,259.26,258.38,258.38,2200.0
2025-04-22 13:50:00,258.39,259.37,258.29,259.13,1857.0,258.39,259.37,258.29,259.13,1857.0
2025-04-22 13:55:00,258.87,259.15,258.48,258.48,2817.0,258.87,259.15,258.48,258.48,2817.0
2025-04-22 14:00:00,258.6,259.29,258.45,259.29,2942.0,258.6,259.29,258.45,259.29,2942.0
2025-04-22 14:05:00,259.19,259.68,259.09,259.38,3587.0,259.19,259.68,259.09,259.38,3587.0
2025-04-22 14:10:00,259.63,259.86,259.62,259.86,3637.0,259.63,259.86,259.62,259.86,3637.0
2025-04-22 14:15:00,259.85,260.17,259.69,259.98,8203.0,259.85,260.17,259.69,259.98,8203.0
2025-04-22 14:20:00,260.08,260.76,260.08,260.56,2571.0,260.08,260.76,260.08,260.56,2571.0
2025-04-22 14:25:00,260.4,260.58,260.32,260.38,1158.0,260.4,260.58,260.32,260.38,1158.0
2025-04-22 14:30:00,260.43,260.81,260.4,260.78,2596.0,260.43,260.81,260.4,260.78,2596.0
2025-04-22 14:35:00,260.63,260.9,260.56,260.65,1827.0,260.63,260.9,260.56,260.65,1827.0
2025-04-22 14:40:00,260.51,260.84,260.51,260.67,2023.0,260.51,260.84,260.51,260.67,2023.0
2025-04-22 14:45:00,260.52,261.11,260.52,260.83,2937.0,260.52,261.11,260.52,260.83,2937.0
2025-04-22 14:50:00,260.86,261.23,260.82,260.99,2580.0,260.86,261.23,260.82,260.99,2580.0
2025-04-22 14:55:00,261.0,261.27,260.99,261.01,2960.0,261.0,261.27,260.99,261.01,2960.0
2025-04-22 15:00:00,261.01,261.21,260.81,261.03,5696.0,261.01,261.21,260.81,261.03,5696.0
2025-04-22 15:05:00,261.03,261.18,260.78,260.96,5097.0,261.03,261.18,260.78,260.96,5097.0
2025-04-22 15:10:00,260.74,260.76,260.52,260.62,2692.0,260.74,260.76,260.52,260.62,2692.0
2025-04-22 15:15:00,260.61,260.61,259.92,259.94,4447.0,260.61,260.61,259.92,259.94,4447.0
2025-04-22 15:20:00,260.12,260.12,259.65,259.98,4714.0,260.12,260.12,259.65,259.98,4714.0
2025-04-22 15:25:00,260.04,260.16,259.74,259.83,5963.0,260.04,260.16,259.74,259.83,5963.0
2025-04-22 15:30:00,259.86,260.33,259.75,260.19,6872.0,259.86,260.33,259.75,260.19,6872.0
2025-04-22 15:35:00,260.04,260.22,259.7,259.7,4245.0,260.04,260.22,259.7,259.7,4245.0
2025-04-22 15:40:00,259.8,260.98,259.75,260.8,7549.0,259.8,260.98,259.75,260.8,7549.0
2025-04-22 15:45:00,260.66,261.22,260.66,261.16,5357.0,260.66,261.22,260.66,261.16,5357.0
2025-04-22 15:50:00,261.13,261.21,260.14,260.99,15614.0,261.13,261.21,260.14,260.99,15614.0
2025-04-22 15:55:00,260.9,261.34,260.57,261.2,49641.0,260.9,261.34,260.57,261.2,49641.0
2025-04-23 09:30:00,265.49,268.93,264.61,268.03,28668.0,265.49,268.93,264.61,268.03,28668.0
2025-04-23 09:35:00,267.63,270.41,267.61,269.0,10924.0,267.63,270.41,267.61,269.0,10924.0
2025-04-23 09:40:00,269.28,270.26,269.08,270.0,7903.0,269.28,270.26,269.08,270.0,7903.0
2025-04-23 09:45:00,269.67,270.66,269.67,270.18,12203.0,269.67,270.66,269.67,270.18,12203.0
2025-04-23 09:50:00,270.13,270.8,269.5,269.58,6984.0,270.13,270.8,269.5,269.58,6984.0
2025-04-23 09:55:00,269.57,269.57,268.55,268.77,3494.0,269.57,269.57,268.55,268.77,3494.0
2025-04-23 10:00:00,269.3,270.0,267.98,269.78,4771.0,269.3,270.0,267.98,269.78,4771.0
2025-04-23 10:05:00,269.12,269.64,269.02,269.02,1551.0,269.12,269.64,269.02,269.02,1551.0
2025-04-23 10:10:00,269.38,269.7,268.8,268.8,5023.0,269.38,269.7,268.8,268.8,5023.0
2025-04-23 10:15:00,268.75,268.75,268.26,268.42,3883.0,268.75,268.75,268.26,268.42,3883.0
2025-04-23 10:20:00,268.49,269.05,267.92,269.03,4403.0,268.49,269.05,267.92,269.03,4403.0
2025-04-23 10:25:00,269.51,269.56,269.0,269.27,2125.0,269.51,269.56,269.0,269.27,2125.0
2025-04-23 10:30:00,269.34,269.85,269.21,269.74,1000.0,269.34,269.85,269.21,269.74,1000.0
2025-04-23 10:35:00,269.73,270.31,269.73,269.88,5191.0,269.73,270.31,269.73,269.88,5191.0
2025-04-23 10:40:00,270.3,270.32,269.47,269.86,3725.0,270.3,270.32,269.47,269.86,3725.0
2025-04-23 10:45:00,269.86,269.86,269.14,269.51,1996.0,269.86,269.86,269.14,269.51,1996.0
2025-04-23 10:50:00,269.43,269.43,268.75,269.1,3074.0,269.43,269.43,268.75,269.1,3074.0
2025-04-23 10:55:00,268.75,269.07,268.64,268.88,9050.0,268.75,269.07,268.64,268.88,9050.0
2025-04-23 11:00:00,268.89,269.27,268.03,268.92,4616.0,268.89,269.27,268.03,268.92,4616.0
2025-04-23 11:05:00,268.73,268.79,268.27,268.27,1185.0,268.73,268.79,268.27,268.27,1185.0
2025-04-23 11:10:00,268.13,268.49,268.04,268.27,2703.0,268.13,268.49,268.04,268.27,2703.0
2025-04-23 11:15:00,268.25,268.26,267.57,267.57,2016.0,268.25,268.26,267.57,267.57,2016.0
2025-04-23 11:20:00,267.51,268.05,266.82,267.54,3655.0,267.51,268.05,266.82,267.54,3655.0
2025-04-23 11:25:00,267.66,267.66,266.69,267.2,3623.0,267.66,267.66,266.69,267.2,3623.0
2025-04-23 11:30:00,267.06,267.3,266.55,267.1,5163.0,267.06,267.3,266.55,267.1,5163.0
2025-04-23 11:35:00,267.34,267.39,266.91,267.33,1918.0,267.34,267.39,266.91,267.33,1918.0
2025-04-23 11:40:00,267.2,267.4,266.55,266.55,1650.0,267.2,267.4,266.55,266.55,1650.0
2025-04-23 11:45:00,266.58,266.62,265.51,265.51,2414.0,266.58,266.62,265.51,265.51,2414.0
2025-04-23 11:50:00,265.6,265.64,264.99,265.42,1000.0,265.6,265.64,264.99,265.42,1000.0
2025-04-23 11:55:00,265.53,266.07,265.5,266.07,2500.0,265.53,266.07,265.5,266.07,2500.0
2025-04-23 12:00:00,266.02,266.1,265.78,265.91,1962.0,266.02,266.1,265.78,265.91,1962.0
2025-04-23 12:05:00,265.97,265.98,265.4,265.4,3523.0,265.97,265.98,265.4,265.4,3523.0
2025-04-23 12:10:00,265.59,265.73,265.12,265.48,783.0,265.59,265.73,265.12,265.48,783.0
2025-04-23 12:15:00,265.04,265.04,264.32,264.32,700.0,265.04,265.04,264.32,264.32,700.0
2025-04-23 12:20:00,263.99,264.16,263.84,263.89,800.0,263.99,264.16,263.84,263.89,800.0
2025-04-23 12:25:00,264.06,264.61,263.83,264.46,1266.0,264.06,264.61,263.83,264.46,1266.0
2025-04-23 12:30:00,264.81,264.81,264.77,264.81,500.0,264.81,264.81,264.77,264.81,500.0
2025-04-23 12:35:00,265.26,265.61,265.26,265.51,700.0,265.26,265.61,265.26,265.51,700.0
2025-04-23 12:40:00,265.3,265.37,265.27,265.33,900.0,265.3,265.37,265.27,265.33,900.0
2025-04-23 12:45:00,265.35,265.4,264.85,264.87,905.0,265.35,265.4,264.85,264.87,905.0
2025-04-23 12:50:00,264.64,265.14,264.64,265.1,600.0,264.64,265.14,264.64,265.1,600.0
2025-04-23 12:55:00,265.32,266.0,265.32,266.0,2811.0,265.32,266.0,265.32,266.0,2811.0
2025-04-23 13:00:00,265.65,266.17,265.11,265.94,2534.0,265.65,266.17,265.11,265.94,2534.0
2025-04-23 13:05:00,266.06,266.78,265.99,266.78,2004.0,266.06,266.78,265.99,266.78,2004.0
2025-04-23 13:10:00,266.61,266.78,266.28,266.78,3972.0,266.61,266.78,266.28,266.78,3972.0
2025-04-23 13:15:00,266.59,266.99,266.47,266.47,1301.0,266.59,266.99,266.47,266.47,1301.0
2025-04-23 13:20:00,266.63,266.83,266.52,266.83,1236.0,266.63,266.83,266.52,266.83,1236.0
2025-04-23 13:25:00,266.81,266.81,266.24,266.24,2290.0,266.81,266.81,266.24,266.24,2290.0
2025-04-23 13:30:00,266.31,266.54,265.61,265.8,1702.0,266.31,266.54,265.61,265.8,1702.0
2025-04-23 13:35:00,265.8,265.8,265.41,265.41,1277.0,265.8,265.8,265.41,265.41,1277.0
2025-04-23 13:40:00,265.39,265.71,265.16,265.7,1174.0,265.39,265.71,265.16,265.7,1174.0
2025-04-23 13:45:00,265.57,265.75,265.39,265.43,3846.0,265.57,265.75,265.39,265.43,3846.0
2025-04-23 13:50:00,265.55,266.08,265.52,266.0,2697.0,265.55,266.08,265.52,266.0,2697.0
2025-04-23 13:55:00,266.22,266.39,266.06,266.26,2201.0,266.22,266.39,266.06,266.26,2201.0
2025-04-23 14:00:00,266.15,266.35,265.68,265.95,4964.0,266.15,266.35,265.68,265.95,4964.0
2025-04-23 14:05:00,266.16,266.21,265.94,266.21,1286.0,266.16,266.21,265.94,266.21,1286.0
2025-04-23 14:10:00,266.23,266.68,265.91,266.05,4442.0,266.23,266.68,265.91,266.05,4442.0
2025-04-23 14:15:00,266.6,266.9,266.53,266.69,2304.0,266.6,266.9,266.53,266.69,2304.0
2025-04-23 14:20:00,266.88,267.0,266.27,266.48,3680.0,266.88,267.0,266.27,266.48,3680.0
2025-04-23 14:25:00,266.34,266.37,265.74,265.88,2792.0,266.34,266.37,265.74,265.88,2792.0
2025-04-23 14:30:00,266.0,266.32,265.9,266.19,1734.0,266.0,266.32,265.9,266.19,1734.0
2025-04-23 14:35:00,266.07,266.18,265.86,266.18,1775.0,266.07,266.18,265.86,266.18,1775.0
2025-04-23 14:40:00,266.07,266.08,265.28,265.28,1750.0,266.07,266.08,265.28,265.28,1750.0
2025-04-23 14:45:00,265.15,265.82,265.15,265.67,2100.0,265.15,265.82,265.15,265.67,2100.0
2025-04-23 14:50:00,265.6,265.6,265.02,265.13,1100.0,265.6,265.6,265.02,265.13,1100.0
2025-04-23 14:55:00,265.24,265.79,265.09,265.42,2901.0,265.24,265.79,265.09,265.42,2901.0
2025-04-23 15:00:00,265.27,265.58,264.74,264.74,2153.0,265.27,265.58,264.74,264.74,2153.0
2025-04-23 15:05:00,265.02,265.25,264.95,264.95,1000.0,265.02,265.25,264.95,264.95,1000.0
2025-04-23 15:10:00,264.92,265.1,264.77,264.96,1430.0,264.92,265.1,264.77,264.96,1430.0
2025-04-23 15:15:00,264.88,264.88,264.27,264.41,4164.0,264.88,264.88,264.27,264.41,4164.0
2025-04-23 15:20:00,264.63,264.71,264.16,264.29,4518.0,264.63,264.71,264.16,264.29,4518.0
2025-04-23 15:25:00,264.21,264.65,264.07,264.36,3689.0,264.21,264.65,264.07,264.36,3689.0
2025-04-23 15:30:00,264.24,265.1,264.24,264.3,15723.0,264.24,265.1,264.24,264.3,15723.0
2025-04-23 15:35:00,264.12,264.13,263.59,263.69,4636.0,264.12,264.13,263.59,263.69,4636.0
2025-04-23 15:40:00,263.58,264.0,263.58,263.75,5918.0,263.58,264.0,263.58,263.75,5918.0
2025-04-23 15:45:00,263.75,264.15,263.61,264.15,4308.0,263.75,264.15,263.61,264.15,4308.0
2025-04-23 15:50:00,264.35,265.04,263.92,265.01,10953.0,264.35,265.04,263.92,265.01,10953.0
2025-04-23 15:55:00,264.82,265.0,264.28,264.42,45016.0,264.82,265.0,264.28,264.42,45016.0
2025-04-24 09:30:00,265.54,267.38,265.02,267.38,21030.0,265.54,267.38,265.02,267.38,21030.0
2025-04-24 09:35:00,267.44,269.52,267.42,269.44,17105.0,267.44,269.52,267.42,269.44,17105.0
2025-04-24 09:40:00,269.2,270.79,268.62,269.96,11532.0,269.2,270.79,268.62,269.96,11532.0
2025-04-24 09:45:00,269.96,271.0,268.88,271.0,6901.0,269.96,271.0,268.88,271.0,6901.0
2025-04-24 09:50:00,270.74,271.02,270.33,270.56,10077.0,270.74,271.02,270.33,270.56,10077.0
2025-04-24 09:55:00,270.53,270.85,270.42,270.55,4564.0,270.53,270.85,270.42,270.55,4564.0
2025-04-24 10:00:00,270.55,271.47,270.52,271.24,12331.0,270.55,271.47,270.52,271.24,12331.0
2025-04-24 10:05:00,271.22,271.53,270.93,271.45,8618.0,271.22,271.53,270.93,271.45,8618.0
2025-04-24 10:10:00,271.03,271.26,270.17,270.82,20765.0,271.03,271.26,270.17,270.82,20765.0
2025-04-24 10:15:00,270.82,271.11,270.22,270.8,4361.0,270.82,271.11,270.22,270.8,4361.0
2025-04-24 10:20:00,270.83,271.0,270.59,271.0,9327.0,270.83,271.0,270.59,271.0,9327.0
2025-04-24 10:25:00,270.76,271.32,270.6,271.31,4800.0,270.76,271.32,270.6,271.31,4800.0
2025-04-24 10:30:00,271.32,271.75,271.32,271.55,7307.0,271.32,271.75,271.32,271.55,7307.0
2025-04-24 10:35:00,271.99,272.77,271.72,271.87,10435.0,271.99,272.77,271.72,271.87,10435.0
2025-04-24 10:40:00,271.78,271.78,270.76,270.76,3682.0,271.78,271.78,270.76,270.76,3682.0
2025-04-24 10:45:00,270.87,270.9,269.89,270.58,3850.0,270.87,270.9,269.89,270.58,3850.0
2025-04-24 10:50:00,270.48,270.56,269.93,270.14,2028.0,270.48,270.56,269.93,270.14,2028.0
2025-04-24 10:55:00,270.09,270.4,269.7,270.21,4935.0,270.09,270.4,269.7,270.21,4935.0
2025-04-24 11:00:00,270.19,270.61,270.18,270.56,2578.0,270.19,270.61,270.18,270.56,2578.0
2025-04-24 11:05:00,270.82,270.92,270.52,270.92,3472.0,270.82,270.92,270.52,270.92,3472.0
2025-04-24 11:10:00,270.73,271.17,270.72,271.17,5160.0,270.73,271.17,270.72,271.17,5160.0
2025-04-24 11:15:00,271.02,271.33,270.36,270.36,13751.0,271.02,271.33,270.36,270.36,13751.0
2025-04-24 11:20:00,270.58,270.74,270.23,270.3,2687.0,270.58,270.74,270.23,270.3,2687.0
2025-04-24 11:25:00,270.35,270.62,270.04,270.13,1700.0,270.35,270.62,270.04,270.13,1700.0
2025-04-24 11:30:00,270.12,270.19,269.85,270.12,1790.0,270.12,270.19,269.85,270.12,1790.0
2025-04-24 11:35:00,270.12,270.47,269.96,270.47,1845.0,270.12,270.47,269.96,270.47,1845.0
2025-04-24 11:40:00,270.34,270.57,270.09,270.1,6509.0,270.34,270.57,270.09,270.1,6509.0
2025-04-24 11:45:00,270.0,270.85,270.0,270.5,9120.0,270.0,270.85,270.0,270.5,9120.0
2025-04-24 11:50:00,270.55,270.64,270.23,270.5,2912.0,270.55,270.64,270.23,270.5,2912.0
2025-04-24 11:55:00,270.76,270.76,269.89,269.89,1669.0,270.76,270.76,269.89,269.89,1669.0
2025-04-24 12:00:00,270.02,270.22,270.0,270.12,2421.0,270.02,270.22,270.0,270.12,2421.0
2025-04-24 12:05:00,270.2,271.03,270.03,270.67,7990.0,270.2,271.03,270.03,270.67,7990.0
2025-04-24 12:10:00,270.71,271.29,270.7,271.13,1577.0,270.71,271.29,270.7,271.13,1577.0
2025-04-24 12:15:00,271.01,272.02,271.01,271.63,2181.0,271.01,272.02,271.01,271.63,2181.0
2025-04-24 12:20:00,271.81,271.95,271.68,271.68,2516.0,271.81,271.95,271.68,271.68,2516.0
2025-04-24 12:25:00,271.45,271.72,271.2,271.5,2200.0,271.45,271.72,271.2,271.5,2200.0
2025-04-24 12:30:00,271.63,271.91,271.41,271.91,925.0,271.63,271.91,271.41,271.91,925.0
2025-04-24 12:35:00,271.87,272.09,271.64,271.64,6511.0,271.87,272.09,271.64,271.64,6511.0
2025-04-24 12:40:00,271.58,271.58,271.08,271.38,2830.0,271.58,271.58,271.08,271.38,2830.0
2025-04-24 12:45:00,271.44,271.79,271.3,271.79,3794.0,271.44,271.79,271.3,271.79,3794.0
2025-04-24 12:50:00,271.65,271.65,271.42,271.47,1328.0,271.65,271.65,271.42,271.47,1328.0
2025-04-24 12:55:00,271.62,272.0,271.27,271.52,2746.0,271.62,272.0,271.27,271.52,2746.0
2025-04-24 13:00:00,271.28,271.5,271.02,271.31,4300.0,271.28,271.5,271.02,271.31,4300.0
2025-04-24 13:05:00,271.34,271.65,271.19,271.39,2450.0,271.34,271.65,271.19,271.39,2450.0
2025-04-24 13:10:00,271.36,271.73,271.25,271.25,959.0,271.36,271.73,271.25,271.25,959.0
2025-04-24 13:15:00,271.48,271.48,271.0,271.19,3569.0,271.48,271.48,271.0,271.19,3569.0
2025-04-24 13:20:00,271.32,271.57,271.05,271.56,1967.0,271.32,271.57,271.05,271.56,1967.0
2025-04-24 13:25:00,271.76,272.0,271.57,271.93,2587.0,271.76,272.0,271.57,271.93,2587.0
2025-04-24 13:30:00,271.86,272.02,271.71,271.72,3350.0,271.86,272.02,271.71,271.72,3350.0
2025-04-24 13:35:00,271.77,271.87,271.38,271.87,1781.0,271.77,271.87,271.38,271.87,1781.0
2025-04-24 13:40:00,271.76,271.76,271.4,271.53,1533.0,271.76,271.76,271.4,271.53,1533.0
2025-04-24 13:45:00,271.2,271.79,271.2,271.4,3361.0,271.2,271.79,271.2,271.4,3361.0
2025-04-24 13:50:00,271.79,271.94,271.56,271.75,2091.0,271.79,271.94,271.56,271.75,2091.0
2025-04-24 13:55:00,271.77,271.82,271.5,271.82,2202.0,271.77,271.82,271.5,271.82,2202.0
2025-04-24 14:00:00,271.66,272.16,271.66,272.1,9480.0,271.66,272.16,271.66,272.1,9480.0
2025-04-24 14:05:00,272.05,272.22,271.95,271.95,2095.0,272.05,272.22,271.95,271.95,2095.0
2025-04-24 14:10:00,271.93,272.03,271.74,271.99,1778.0,271.93,272.03,271.74,271.99,1778.0
2025-04-24 14:15:00,272.12,272.12,271.66,271.93,1400.0,272.12,272.12,271.66,271.93,1400.0
2025-04-24 14:20:00,271.78,271.82,271.69,271.82,697.0,271.78,271.82,271.69,271.82,697.0
2025-04-24 14:25:00,271.82,272.01,271.67,271.9,2641.0,271.82,272.01,271.67,271.9,2641.0
2025-04-24 14:30:00,271.87,272.41,271.77,272.28,2612.0,271.87,272.41,271.77,272.28,2612.0
2025-04-24 14:35:00,272.36,272.5,272.23,272.28,3096.0,272.36,272.5,272.23,272.28,3096.0
2025-04-24 14:40:00,272.41,272.41,272.19,272.2,3626.0,272.41,272.41,272.19,272.2,3626.0
2025-04-24 14:45:00,272.21,272.57,272.18,272.57,4276.0,272.21,272.57,272.18,272.57,4276.0
2025-04-24 14:50:00,272.48,272.57,272.27,272.5,3250.0,272.48,272.57,272.27,272.5,3250.0
2025-04-24 14:55:00,272.28,272.28,271.92,272.1,8395.0,272.28,272.28,271.92,272.1,8395.0
2025-04-24 15:00:00,272.12,272.12,271.5,271.53,5080.0,272.12,272.12,271.5,271.53,5080.0
2025-04-24 15:05:00,271.67,271.71,271.52,271.6,2583.0,271.67,271.71,271.52,271.6,2583.0
2025-04-24 15:10:00,271.6,271.7,271.44,271.6,3474.0,271.6,271.7,271.44,271.6,3474.0
2025-04-24 15:15:00,271.85,272.13,271.8,271.86,3468.0,271.85,272.13,271.8,271.86,3468.0
2025-04-24 15:20:00,271.86,272.16,271.85,271.94,4840.0,271.86,272.16,271.85,271.94,4840.0
2025-04-24 15:25:00,272.03,272.04,271.64,271.64,6062.0,272.03,272.04,271.64,271.64,6062.0
2025-04-24 15:30:00,271.65,271.85,271.65,271.75,3340.0,271.65,271.85,271.65,271.75,3340.0
2025-04-24 15:35:00,271.68,271.9,271.52,271.79,8077.0,271.68,271.9,271.52,271.79,8077.0
2025-04-24 15:40:00,271.69,271.91,271.5,271.82,4923.0,271.69,271.91,271.5,271.82,4923.0
2025-04-24 15:45:00,271.96,271.98,271.76,271.91,10537.0,271.96,271.98,271.76,271.91,10537.0
2025-04-24 15:50:00,272.03,272.1,271.19,271.78,28768.0,272.03,272.1,271.19,271.78,28768.0
2025-04-24 15:55:00,271.54,271.95,271.44,271.7,70841.0,271.54,271.95,271.44,271.7,70841.0
2025-04-25 09:30:00,271.3,271.94,270.44,271.94,10292.0,271.3,271.94,270.44,271.94,10292.0
2025-04-25 09:35:00,272.09,272.27,271.15,271.86,1514.0,272.09,272.27,271.15,271.86,1514.0
2025-04-25 09:40:00,271.15,271.15,270.8,270.81,1519.0,271.15,271.15,270.8,270.81,1519.0
2025-04-25 09:45:00,271.27,271.32,270.43,270.72,7039.0,271.27,271.32,270.43,270.72,7039.0
2025-04-25 09:50:00,270.62,271.28,270.48,271.13,5818.0,270.62,271.28,270.48,271.13,5818.0
2025-04-25 09:55:00,270.86,271.14,270.44,270.44,2606.0,270.86,271.14,270.44,270.44,2606.0
2025-04-25 10:00:00,270.65,271.59,270.65,271.25,4989.0,270.65,271.59,270.65,271.25,4989.0
2025-04-25 10:05:00,271.27,272.11,271.26,271.92,4194.0,271.27,272.11,271.26,271.92,4194.0
2025-04-25 10:10:00,271.71,271.83,271.45,271.69,4567.0,271.71,271.83,271.45,271.69,4567.0
2025-04-25 10:15:00,271.58,271.77,270.98,270.98,14593.0,271.58,271.77,270.98,270.98,14593.0
2025-04-25 10:20:00,271.19,271.19,269.7,270.27,10524.0,271.19,271.19,269.7,270.27,10524.0
2025-04-25 10:25:00,270.16,270.19,269.59,270.0,2647.0,270.16,270.19,269.59,270.0,2647.0
2025-04-25 10:30:00,269.72,270.16,269.19,270.16,4321.0,269.72,270.16,269.19,270.16,4321.0
2025-04-25 10:35:00,270.2,270.23,269.85,270.1,3288.0,270.2,270.23,269.85,270.1,3288.0
2025-04-25 10:40:00,269.96,270.2,269.82,270.03,2757.0,269.96,270.2,269.82,270.03,2757.0
2025-04-25 10:45:00,269.94,270.31,269.57,270.31,4203.0,269.94,270.31,269.57,270.31,4203.0
2025-04-25 10:50:00,270.34,270.69,270.08,270.47,3200.0,270.34,270.69,270.08,270.47,3200.0
2025-04-25 10:55:00,270.47,270.47,269.91,269.99,2951.0,270.47,270.47,269.91,269.99,2951.0
2025-04-25 11:00:00,270.38,270.66,270.15,270.6,3078.0,270.38,270.66,270.15,270.6,3078.0
2025-04-25 11:05:00,270.5,270.63,270.38,270.39,1084.0,270.5,270.63,270.38,270.39,1084.0
2025-04-25 11:10:00,270.5,270.85,270.49,270.73,5975.0,270.5,270.85,270.49,270.73,5975.0
2025-04-25 11:15:00,270.73,270.88,270.46,270.69,3313.0,270.73,270.88,270.46,270.69,3313.0
2025-04-25 11:20:00,270.69,271.31,270.65,270.88,4845.0,270.69,271.31,270.65,270.88,4845.0
2025-04-25 11:25:00,270.89,270.95,270.5,270.5,2998.0,270.89,270.95,270.5,270.5,2998.0
2025-04-25 11:30:00,270.39,270.69,270.38,270.52,1607.0,270.39,270.69,270.38,270.52,1607.0
2025-04-25 11:35:00,270.49,270.49,269.96,270.02,2266.0,270.49,270.49,269.96,270.02,2266.0
2025-04-25 11:40:00,270.22,270.56,269.68,269.68,2770.0,270.22,270.56,269.68,269.68,2770.0
2025-04-25 11:45:00,269.69,269.95,269.69,269.69,707.0,269.69,269.95,269.69,269.69,707.0
2025-04-25 11:50:00,269.86,270.02,269.86,269.92,1120.0,269.86,270.02,269.86,269.92,1120.0
2025-04-25 11:55:00,269.84,270.14,269.82,270.13,2478.0,269.84,270.14,269.82,270.13,2478.0
2025-04-25 12:00:00,270.01,270.44,269.99,269.99,2710.0,270.01,270.44,269.99,269.99,2710.0
2025-04-25 12:05:00,270.13,270.55,270.05,270.22,7593.0,270.13,270.55,270.05,270.22,7593.0
2025-04-25 12:10:00,270.25,270.54,270.06,270.51,1600.0,270.25,270.54,270.06,270.51,1600.0
2025-04-25 12:15:00,270.25,270.44,270.25,270.44,565.0,270.25,270.44,270.25,270.44,565.0
2025-04-25 12:20:00,270.47,270.92,270.34,270.86,3106.0,270.47,270.92,270.34,270.86,3106.0
2025-04-25 12:25:00,270.74,271.02,270.74,270.85,1872.0,270.74,271.02,270.74,270.85,1872.0
2025-04-25 12:30:00,270.73,270.82,270.51,270.65,3155.0,270.73,270.82,270.51,270.65,3155.0
2025-04-25 12:35:00,270.86,270.92,270.68,270.81,1120.0,270.86,270.92,270.68,270.81,1120.0
2025-04-25 12:40:00,270.91,271.06,270.72,270.94,2701.0,270.91,271.06,270.72,270.94,2701.0
2025-04-25 12:45:00,270.85,270.9,270.33,270.75,2835.0,270.85,270.9,270.33,270.75,2835.0
2025-04-25 12:50:00,270.65,270.81,270.48,270.72,1501.0,270.65,270.81,270.48,270.72,1501.0
2025-04-25 12:55:00,270.7,270.95,270.65,270.67,2955.0,270.7,270.95,270.65,270.67,2955.0
2025-04-25 13:00:00,270.69,270.97,270.62,270.88,3504.0,270.69,270.97,270.62,270.88,3504.0
2025-04-25 13:05:00,270.91,271.02,270.77,271.0,2009.0,270.91,271.02,270.77,271.0,2009.0
2025-04-25 13:10:00,271.08,271.3,271.08,271.21,1872.0,271.08,271.3,271.08,271.21,1872.0
2025-04-25 13:15:00,271.13,271.33,271.0,271.22,3720.0,271.13,271.33,271.0,271.22,3720.0
2025-04-25 13:20:00,271.34,271.46,271.18,271.39,4588.0,271.34,271.46,271.18,271.39,4588.0
2025-04-25 13:25:00,271.44,271.44,271.24,271.24,969.0,271.44,271.44,271.24,271.24,969.0
2025-04-25 13:30:00,271.31,271.61,270.91,271.24,6044.0,271.31,271.61,270.91,271.24,6044.0
2025-04-25 13:35:00,271.31,271.31,270.38,270.48,3160.0,271.31,271.31,270.38,270.48,3160.0
2025-04-25 13:40:00,270.16,270.87,270.16,270.33,1668.0,270.16,270.87,270.16,270.33,1668.0
2025-04-25 13:45:00,270.12,270.24,269.74,269.89,3733.0,270.12,270.24,269.74,269.89,3733.0
2025-04-25 13:50:00,269.95,269.95,269.38,269.38,2062.0,269.95,269.95,269.38,269.38,2062.0
2025-04-25 13:55:00,269.27,269.38,269.0,269.38,2779.0,269.27,269.38,269.0,269.38,2779.0
2025-04-25 14:00:00,269.28,269.79,269.17,269.42,5910.0,269.28,269.79,269.17,269.42,5910.0
2025-04-25 14:05:00,269.49,269.88,269.48,269.83,4141.0,269.49,269.88,269.48,269.83,4141.0
2025-04-25 14:10:00,269.94,269.94,269.61,269.78,2256.0,269.94,269.94,269.61,269.78,2256.0
2025-04-25 14:15:00,269.54,269.82,269.5,269.66,3686.0,269.54,269.82,269.5,269.66,3686.0
2025-04-25 14:20:00,269.7,270.06,269.61,269.71,9044.0,269.7,270.06,269.61,269.71,9044.0
2025-04-25 14:25:00,269.94,269.99,269.59,269.68,1005.0,269.94,269.99,269.59,269.68,1005.0
2025-04-25 14:30:00,269.72,270.0,269.5,269.92,8497.0,269.72,270.0,269.5,269.92,8497.0
2025-04-25 14:35:00,269.82,270.23,269.81,269.91,10321.0,269.82,270.23,269.81,269.91,10321.0
2025-04-25 14:40:00,269.95,270.03,269.95,269.98,2571.0,269.95,270.03,269.95,269.98,2571.0
2025-04-25 14:45:00,269.87,270.0,269.81,269.81,1861.0,269.87,270.0,269.81,269.81,1861.0
2025-04-25 14:50:00,269.87,269.87,269.16,269.61,12886.0,269.87,269.87,269.16,269.61,12886.0
2025-04-25 14:55:00,269.7,269.75,269.18,269.23,7486.0,269.7,269.75,269.18,269.23,7486.0
2025-04-25 15:00:00,269.24,269.72,269.23,269.69,6667.0,269.24,269.72,269.23,269.69,6667.0
2025-04-25 15:05:00,269.68,269.7,269.3,269.33,2403.0,269.68,269.7,269.3,269.33,2403.0
2025-04-25 15:10:00,269.15,269.53,269.02,269.1,6308.0,269.15,269.53,269.02,269.1,6308.0
2025-04-25 15:15:00,269.12,269.65,269.02,269.37,8147.0,269.12,269.65,269.02,269.37,8147.0
2025-04-25 15:20:00,269.29,269.65,269.29,269.49,3577.0,269.29,269.65,269.29,269.49,3577.0
2025-04-25 15:25:00,269.45,269.82,269.34,269.34,33053.0,269.45,269.82,269.34,269.34,33053.0
2025-04-25 15:30:00,269.28,269.33,269.04,269.25,4300.0,269.28,269.33,269.04,269.25,4300.0
2025-04-25 15:35:00,269.18,269.31,268.89,268.99,15460.0,269.18,269.31,268.89,268.99,15460.0
2025-04-25 15:40:00,269.05,269.42,268.87,269.42,6000.0,269.05,269.42,268.87,269.42,6000.0
2025-04-25 15:45:00,269.39,269.46,268.77,268.86,17166.0,269.39,269.46,268.77,268.86,17166.0
2025-04-25 15:50:00,268.97,270.21,268.86,270.05,25833.0,268.97,270.21,268.86,270.05,25833.0
2025-04-25 15:55:00,270.08,270.08,269.67,269.81,85620.0,270.08,270.08,269.67,269.81,85620.0
2025-04-28 09:30:00,269.79,272.1,269.42,270.63,17861.0,269.79,272.1,269.42,270.63,17861.0
2025-04-28 09:35:00,270.57,271.32,270.31,271.32,1558.0,270.57,271.32,270.31,271.32,1558.0
2025-04-28 09:40:00,270.31,271.87,270.31,271.4,1466.0,270.31,271.87,270.31,271.4,1466.0
2025-04-28 09:45:00,272.04,272.15,271.27,271.59,2020.0,272.04,272.15,271.27,271.59,2020.0
2025-04-28 09:50:00,271.6,272.0,271.19,271.66,2891.0,271.6,272.0,271.19,271.66,2891.0
2025-04-28 09:55:00,271.41,271.64,271.3,271.31,8960.0,271.41,271.64,271.3,271.31,8960.0
2025-04-28 10:00:00,271.25,272.66,271.25,272.66,3860.0,271.25,272.66,271.25,272.66,3860.0
2025-04-28 10:05:00,272.73,272.95,272.33,272.95,3246.0,272.73,272.95,272.33,272.95,3246.0
2025-04-28 10:10:00,272.97,273.1,272.78,273.02,5845.0,272.97,273.1,272.78,273.02,5845.0
2025-04-28 10:15:00,272.88,273.01,272.68,272.82,3039.0,272.88,273.01,272.68,272.82,3039.0
2025-04-28 10:20:00,272.62,273.23,272.61,273.16,4862.0,272.62,273.23,272.61,273.16,4862.0
2025-04-28 10:25:00,273.15,273.15,272.65,272.74,3755.0,273.15,273.15,272.65,272.74,3755.0
2025-04-28 10:30:00,272.81,272.83,272.26,272.68,4622.0,272.81,272.83,272.26,272.68,4622.0
2025-04-28 10:35:00,272.85,273.08,272.51,273.08,1798.0,272.85,273.08,272.51,273.08,1798.0
2025-04-28 10:40:00,273.05,273.15,272.49,273.15,2803.0,273.05,273.15,272.49,273.15,2803.0
2025-04-28 10:45:00,273.09,273.56,273.01,273.56,2734.0,273.09,273.56,273.01,273.56,2734.0
2025-04-28 10:50:00,273.39,273.47,272.91,272.98,5581.0,273.39,273.47,272.91,272.98,5581.0
2025-04-28 10:55:00,273.11,273.11,272.37,272.43,3200.0,273.11,273.11,272.37,272.43,3200.0
2025-04-28 11:00:00,272.27,272.51,272.06,272.06,1404.0,272.27,272.51,272.06,272.06,1404.0
2025-04-28 11:05:00,271.98,271.98,271.55,271.63,3790.0,271.98,271.98,271.55,271.63,3790.0
2025-04-28 11:10:00,271.8,272.72,271.8,272.56,3330.0,271.8,272.72,271.8,272.56,3330.0
2025-04-28 11:15:00,272.36,272.44,272.12,272.27,5034.0,272.36,272.44,272.12,272.27,5034.0
2025-04-28 11:20:00,272.17,272.33,271.41,271.41,4221.0,272.17,272.33,271.41,271.41,4221.0
2025-04-28 11:25:00,271.35,271.58,271.14,271.26,4395.0,271.35,271.58,271.14,271.26,4395.0
2025-04-28 11:30:00,271.26,271.49,271.02,271.06,4232.0,271.26,271.49,271.02,271.06,4232.0
2025-04-28 11:35:00,271.26,271.84,271.24,271.73,2811.0,271.26,271.84,271.24,271.73,2811.0
2025-04-28 11:40:00,271.94,272.13,271.48,271.48,4324.0,271.94,272.13,271.48,271.48,4324.0
2025-04-28 11:45:00,271.45,271.6,271.1,271.3,1706.0,271.45,271.6,271.1,271.3,1706.0
2025-04-28 11:50:00,271.18,271.81,271.18,271.48,2433.0,271.18,271.81,271.18,271.48,2433.0
2025-04-28 11:55:00,271.48,271.53,271.22,271.44,2000.0,271.48,271.53,271.22,271.44,2000.0
2025-04-28 12:00:00,271.15,271.28,270.8,270.8,1831.0,271.15,271.28,270.8,270.8,1831.0
2025-04-28 12:05:00,270.8,270.8,270.36,270.36,4688.0,270.8,270.8,270.36,270.36,4688.0
2025-04-28 12:10:00,270.36,270.38,270.17,270.36,1879.0,270.36,270.38,270.17,270.36,1879.0
2025-04-28 12:15:00,270.47,270.79,270.47,270.61,4245.0,270.47,270.79,270.47,270.61,4245.0
2025-04-28 12:20:00,270.61,270.61,270.28,270.38,13361.0,270.61,270.61,270.28,270.38,13361.0
2025-04-28 12:25:00,270.33,270.33,269.85,269.96,4200.0,270.33,270.33,269.85,269.96,4200.0
2025-04-28 12:30:00,269.97,270.33,269.77,270.22,4038.0,269.97,270.33,269.77,270.22,4038.0
2025-04-28 12:35:00,270.22,270.56,270.21,270.56,4605.0,270.22,270.56,270.21,270.56,4605.0
2025-04-28 12:40:00,270.46,270.99,270.46,270.88,2287.0,270.46,270.99,270.46,270.88,2287.0
2025-04-28 12:45:00,270.97,271.3,270.81,271.2,5440.0,270.97,271.3,270.81,271.2,5440.0
2025-04-28 12:50:00,271.07,271.22,270.76,270.85,3411.0,271.07,271.22,270.76,270.85,3411.0
2025-04-28 12:55:00,270.85,270.9,270.46,270.67,3781.0,270.85,270.9,270.46,270.67,3781.0
2025-04-28 13:00:00,270.75,270.75,270.54,270.54,1898.0,270.75,270.75,270.54,270.54,1898.0
2025-04-28 13:05:00,270.56,270.68,270.26,270.31,4543.0,270.56,270.68,270.26,270.31,4543.0
2025-04-28 13:10:00,270.29,270.29,269.93,269.93,4067.0,270.29,270.29,269.93,269.93,4067.0
2025-04-28 13:15:00,269.86,270.62,269.72,270.57,7977.0,269.86,270.62,269.72,270.57,7977.0
2025-04-28 13:20:00,270.55,270.55,270.23,270.3,4224.0,270.55,270.55,270.23,270.3,4224.0
2025-04-28 13:25:00,270.34,270.53,269.9,270.0,8158.0,270.34,270.53,269.9,270.0,8158.0
2025-04-28 13:30:00,270.0,270.06,269.7,269.82,6249.0,270.0,270.06,269.7,269.82,6249.0
2025-04-28 13:35:00,269.82,270.28,269.76,270.25,1233.0,269.82,270.28,269.76,270.25,1233.0
2025-04-28 13:40:00,270.28,270.35,269.97,270.35,2338.0,270.28,270.35,269.97,270.35,2338.0
2025-04-28 13:45:00,270.45,270.69,270.45,270.69,1951.0,270.45,270.69,270.45,270.69,1951.0
2025-04-28 13:50:00,270.69,270.88,270.53,270.53,3513.0,270.69,270.88,270.53,270.53,3513.0
2025-04-28 13:55:00,270.64,270.81,270.56,270.79,2222.0,270.64,270.81,270.56,270.79,2222.0
2025-04-28 14:00:00,270.81,270.96,270.64,270.69,1807.0,270.81,270.96,270.64,270.69,1807.0
2025-04-28 14:05:00,270.68,270.8,270.54,270.76,3650.0,270.68,270.8,270.54,270.76,3650.0
2025-04-28 14:10:00,270.66,270.76,270.45,270.68,2469.0,270.66,270.76,270.45,270.68,2469.0
2025-04-28 14:15:00,270.76,270.85,270.47,270.56,2564.0,270.76,270.85,270.47,270.56,2564.0
2025-04-28 14:20:00,270.61,271.03,270.44,271.03,2544.0,270.61,271.03,270.44,271.03,2544.0
2025-04-28 14:25:00,271.03,271.28,270.93,271.06,3213.0,271.03,271.28,270.93,271.06,3213.0
2025-04-28 14:30:00,271.06,271.07,270.66,270.67,5028.0,271.06,271.07,270.66,270.67,5028.0
2025-04-28 14:35:00,270.67,271.28,270.65,271.25,7579.0,270.67,271.28,270.65,271.25,7579.0
2025-04-28 14:40:00,271.19,271.46,271.19,271.46,5894.0,271.19,271.46,271.19,271.46,5894.0
2025-04-28 14:45:00,271.32,271.57,271.17,271.4,2300.0,271.32,271.57,271.17,271.4,2300.0
2025-04-28 14:50:00,271.46,271.71,271.45,271.65,4051.0,271.46,271.71,271.45,271.65,4051.0
2025-04-28 14:55:00,271.61,271.69,271.49,271.61,1700.0,271.61,271.69,271.49,271.61,1700.0
2025-04-28 15:00:00,271.46,271.77,271.46,271.59,3001.0,271.46,271.77,271.46,271.59,3001.0
2025-04-28 15:05:00,271.54,271.75,271.46,271.66,1700.0,271.54,271.75,271.46,271.66,1700.0
2025-04-28 15:10:00,271.68,271.68,271.26,271.45,4461.0,271.68,271.68,271.26,271.45,4461.0
2025-04-28 15:15:00,271.47,271.63,271.47,271.63,2325.0,271.47,271.63,271.47,271.63,2325.0
2025-04-28 15:20:00,271.66,271.77,271.47,271.59,3066.0,271.66,271.77,271.47,271.59,3066.0
2025-04-28 15:25:00,271.61,271.66,271.44,271.62,1916.0,271.61,271.66,271.44,271.62,1916.0
2025-04-28 15:30:00,271.51,271.6,271.4,271.54,3021.0,271.51,271.6,271.4,271.54,3021.0
2025-04-28 15:35:00,271.52,271.85,270.88,271.48,15287.0,271.52,271.85,270.88,271.48,15287.0
2025-04-28 15:40:00,271.55,271.86,271.47,271.66,6230.0,271.55,271.86,271.47,271.66,6230.0
2025-04-28 15:45:00,271.6,272.18,271.6,271.85,7917.0,271.6,272.18,271.6,271.85,7917.0
2025-04-28 15:50:00,271.77,272.35,271.69,271.99,15655.0,271.77,272.35,271.69,271.99,15655.0
2025-04-28 15:55:00,271.9,272.02,271.36,271.53,57973.0,271.9,272.02,271.36,271.53,57973.0
2025-04-29 09:30:00,270.8,273.05,270.76,272.2,18394.0,270.8,273.05,270.76,272.2,18394.0
2025-04-29 09:35:00,272.38,272.73,272.0,272.34,2029.0,272.38,272.73,272.0,272.34,2029.0
2025-04-29 09:40:00,272.61,273.12,271.93,271.94,5310.0,272.61,273.12,271.93,271.94,5310.0
2025-04-29 09:45:00,272.66,272.81,272.23,272.81,3360.0,272.66,272.81,272.23,272.81,3360.0
2025-04-29 09:50:00,272.69,273.04,272.59,272.76,5179.0,272.69,273.04,272.59,272.76,5179.0
2025-04-29 09:55:00,272.72,273.15,272.2,272.41,3419.0,272.72,273.15,272.2,272.41,3419.0
2025-04-29 10:00:00,272.55,272.62,271.92,272.4,7343.0,272.55,272.62,271.92,272.4,7343.0
2025-04-29 10:05:00,272.4,272.73,272.29,272.71,4447.0,272.4,272.73,272.29,272.71,4447.0
2025-04-29 10:10:00,272.3,272.33,271.87,272.04,1316.0,272.3,272.33,271.87,272.04,1316.0
2025-04-29 10:15:00,271.61,271.82,271.39,271.7,3850.0,271.61,271.82,271.39,271.7,3850.0
2025-04-29 10:20:00,271.58,271.66,271.02,271.15,3800.0,271.58,271.66,271.02,271.15,3800.0
2025-04-29 10:25:00,271.04,271.23,270.84,270.91,3245.0,271.04,271.23,270.84,270.91,3245.0
2025-04-29 10:30:00,271.09,271.63,271.09,271.59,1600.0,271.09,271.63,271.09,271.59,1600.0
2025-04-29 10:35:00,271.67,272.36,271.65,272.24,1540.0,271.67,272.36,271.65,272.24,1540.0
2025-04-29 10:40:00,272.37,272.43,272.19,272.36,3001.0,272.37,272.43,272.19,272.36,3001.0
2025-04-29 10:45:00,272.49,272.49,272.42,272.48,500.0,272.49,272.49,272.42,272.48,500.0
2025-04-29 10:50:00,272.23,272.43,272.14,272.43,1500.0,272.23,272.43,272.14,272.43,1500.0
2025-04-29 10:55:00,272.6,272.82,272.6,272.71,997.0,272.6,272.82,272.6,272.71,997.0
2025-04-29 11:00:00,272.71,273.03,272.42,272.42,1864.0,272.71,273.03,272.42,272.42,1864.0
2025-04-29 11:05:00,272.65,272.79,272.45,272.69,1900.0,272.65,272.79,272.45,272.69,1900.0
2025-04-29 11:10:00,272.69,272.79,272.31,272.66,1750.0,272.69,272.79,272.31,272.66,1750.0
2025-04-29 11:15:00,272.61,272.61,272.28,272.28,1109.0,272.61,272.61,272.28,272.28,1109.0
2025-04-29 11:20:00,272.32,272.33,271.94,271.95,2118.0,272.32,272.33,271.94,271.95,2118.0
2025-04-29 11:25:00,271.95,272.54,271.95,272.44,4354.0,271.95,272.54,271.95,272.44,4354.0
2025-04-29 11:30:00,272.41,272.41,271.66,271.66,1100.0,272.41,272.41,271.66,271.66,1100.0
2025-04-29 11:35:00,271.78,271.82,271.49,271.82,1230.0,271.78,271.82,271.49,271.82,1230.0
2025-04-29 11:40:00,271.87,272.18,271.87,272.17,3978.0,271.87,272.18,271.87,272.17,3978.0
2025-04-29 11:45:00,272.17,272.17,272.0,272.0,1560.0,272.17,272.17,272.0,272.0,1560.0
2025-04-29 11:50:00,271.98,272.15,271.74,272.03,2748.0,271.98,272.15,271.74,272.03,2748.0
2025-04-29 11:55:00,272.07,272.07,271.72,271.73,1075.0,272.07,272.07,271.72,271.73,1075.0
2025-04-29 12:00:00,271.92,272.14,271.91,272.13,1280.0,271.92,272.14,271.91,272.13,1280.0
2025-04-29 12:05:00,272.4,272.47,272.4,272.43,603.0,272.4,272.47,272.4,272.43,603.0
2025-04-29 12:10:00,272.53,272.53,272.32,272.42,481.0,272.53,272.53,272.32,272.42,481.0
2025-04-29 12:15:00,272.27,272.31,271.94,271.94,2302.0,272.27,272.31,271.94,271.94,2302.0
2025-04-29 12:20:00,271.94,272.11,271.78,271.78,600.0,271.94,272.11,271.78,271.78,600.0
2025-04-29 12:25:00,271.73,271.93,271.73,271.93,204.0,271.73,271.93,271.73,271.93,204.0
2025-04-29 12:30:00,271.84,271.89,271.54,271.89,1300.0,271.84,271.89,271.54,271.89,1300.0
2025-04-29 12:35:00,271.78,272.0,271.45,271.46,1823.0,271.78,272.0,271.45,271.46,1823.0
2025-04-29 12:40:00,271.55,271.85,271.55,271.85,2258.0,271.55,271.85,271.55,271.85,2258.0
2025-04-29 12:45:00,271.7,271.7,270.89,270.89,1413.0,271.7,271.7,270.89,270.89,1413.0
2025-04-29 12:50:00,270.88,271.0,270.88,271.0,209.0,270.88,271.0,270.88,271.0,209.0
2025-04-29 12:55:00,271.04,271.04,270.4,270.89,1456.0,271.04,271.04,270.4,270.89,1456.0
2025-04-29 13:00:00,270.75,270.89,270.68,270.86,1562.0,270.75,270.89,270.68,270.86,1562.0
2025-04-29 13:05:00,270.85,270.94,270.85,270.94,300.0,270.85,270.94,270.85,270.94,300.0
2025-04-29 13:10:00,270.88,270.88,270.77,270.84,700.0,270.88,270.88,270.77,270.84,700.0
2025-04-29 13:15:00,271.08,271.45,271.08,271.45,620.0,271.08,271.45,271.08,271.45,620.0
2025-04-29 13:20:00,271.66,271.66,271.53,271.53,300.0,271.66,271.66,271.53,271.53,300.0
2025-04-29 13:25:00,271.67,272.0,271.62,271.82,2301.0,271.67,272.0,271.62,271.82,2301.0
2025-04-29 13:30:00,272.0,272.0,271.75,271.75,1454.0,272.0,272.0,271.75,271.75,1454.0
2025-04-29 13:35:00,271.9,272.06,271.84,271.9,1273.0,271.9,272.06,271.84,271.9,1273.0
2025-04-29 13:40:00,272.09,272.19,272.03,272.17,615.0,272.09,272.19,272.03,272.17,615.0
2025-04-29 13:45:00,272.23,272.7,272.23,272.7,1408.0,272.23,272.7,272.23,272.7,1408.0
2025-04-29 13:50:00,272.54,272.78,272.47,272.77,1597.0,272.54,272.78,272.47,272.77,1597.0
2025-04-29 13:55:00,272.61,272.83,272.58,272.58,2657.0,272.61,272.83,272.58,272.58,2657.0
2025-04-29 14:00:00,272.65,272.84,272.64,272.76,1417.0,272.65,272.84,272.64,272.76,1417.0
2025-04-29 14:05:00,272.87,272.87,272.58,272.58,300.0,272.87,272.87,272.58,272.58,300.0
2025-04-29 14:10:00,272.5,272.64,272.36,272.51,1693.0,272.5,272.64,272.36,272.51,1693.0
2025-04-29 14:15:00,272.65,272.69,272.55,272.56,930.0,272.65,272.69,272.55,272.56,930.0
2025-04-29 14:20:00,272.37,272.37,272.12,272.25,600.0,272.37,272.37,272.12,272.25,600.0
2025-04-29 14:25:00,272.27,272.47,272.27,272.42,2060.0,272.27,272.47,272.27,272.42,2060.0
2025-04-29 14:30:00,272.23,272.29,272.14,272.22,679.0,272.23,272.29,272.14,272.22,679.0
2025-04-29 14:35:00,272.1,272.39,272.09,272.33,1139.0,272.1,272.39,272.09,272.33,1139.0
2025-04-29 14:40:00,272.38,272.4,272.16,272.21,1271.0,272.38,272.4,272.16,272.21,1271.0
2025-04-29 14:45:00,272.25,272.25,272.03,272.03,386.0,272.25,272.25,272.03,272.03,386.0
2025-04-29 14:50:00,272.11,272.26,271.99,272.17,2128.0,272.11,272.26,271.99,272.17,2128.0
2025-04-29 14:55:00,272.11,272.15,272.08,272.1,550.0,272.11,272.15,272.08,272.1,550.0
2025-04-29 15:00:00,272.19,272.33,272.05,272.32,2352.0,272.19,272.33,272.05,272.32,2352.0
2025-04-29 15:05:00,272.24,272.41,272.11,272.15,1106.0,272.24,272.41,272.11,272.15,1106.0
2025-04-29 15:10:00,272.22,272.35,272.1,272.13,2910.0,272.22,272.35,272.1,272.13,2910.0
2025-04-29 15:15:00,272.19,272.27,272.17,272.18,2621.0,272.19,272.27,272.17,272.18,2621.0
2025-04-29 15:20:00,272.2,272.75,272.2,272.75,3124.0,272.2,272.75,272.2,272.75,3124.0
2025-04-29 15:25:00,272.85,272.86,272.48,272.59,1900.0,272.85,272.86,272.48,272.59,1900.0
2025-04-29 15:30:00,272.66,272.73,272.39,272.39,12269.0,272.66,272.73,272.39,272.39,12269.0
2025-04-29 15:35:00,272.41,272.61,272.36,272.5,3273.0,272.41,272.61,272.36,272.5,3273.0
2025-04-29 15:40:00,272.5,272.5,272.2,272.32,3540.0,272.5,272.5,272.2,272.32,3540.0
2025-04-29 15:45:00,272.43,272.69,272.11,272.69,7903.0,272.43,272.69,272.11,272.69,7903.0
2025-04-29 15:50:00,272.75,273.18,272.63,272.91,20032.0,272.75,273.18,272.63,272.91,20032.0
2025-04-29 15:55:00,272.8,273.11,272.61,272.89,52860.0,272.8,273.11,272.61,272.89,52860.0
2025-04-30 09:30:00,270.41,270.7,269.15,270.24,24771.0,270.41,270.7,269.15,270.24,24771.0
2025-04-30 09:35:00,270.36,270.36,268.63,268.67,5808.0,270.36,270.36,268.63,268.67,5808.0
2025-04-30 09:40:00,268.67,268.99,267.61,268.99,12815.0,268.67,268.99,267.61,268.99,12815.0
2025-04-30 09:45:00,268.59,269.16,268.3,268.95,5483.0,268.59,269.16,268.3,268.95,5483.0
2025-04-30 09:50:00,269.09,269.15,268.79,269.04,4369.0,269.09,269.15,268.79,269.04,4369.0
2025-04-30 09:55:00,268.99,269.02,268.08,268.49,8464.0,268.99,269.02,268.08,268.49,8464.0
2025-04-30 10:00:00,268.74,269.59,268.49,269.13,8761.0,268.74,269.59,268.49,269.13,8761.0
2025-04-30 10:05:00,269.01,269.19,268.73,269.19,7105.0,269.01,269.19,268.73,269.19,7105.0
2025-04-30 10:10:00,269.36,270.01,269.26,269.94,2575.0,269.36,270.01,269.26,269.94,2575.0
2025-04-30 10:15:00,269.96,270.32,269.78,270.26,1910.0,269.96,270.32,269.78,270.26,1910.0
2025-04-30 10:20:00,270.39,271.04,270.39,271.04,2857.0,270.39,271.04,270.39,271.04,2857.0
2025-04-30 10:25:00,270.94,271.07,270.66,271.0,1146.0,270.94,271.07,270.66,271.0,1146.0
2025-04-30 10:30:00,271.0,271.27,270.87,271.13,2707.0,271.0,271.27,270.87,271.13,2707.0
2025-04-30 10:35:00,271.1,271.1,270.81,270.82,1908.0,271.1,271.1,270.81,270.82,1908.0
2025-04-30 10:40:00,270.82,271.42,270.49,271.24,2600.0,270.82,271.42,270.49,271.24,2600.0
2025-04-30 10:45:00,271.17,271.28,270.98,271.19,1500.0,271.17,271.28,270.98,271.19,1500.0
2025-04-30 10:50:00,271.05,271.11,270.45,271.01,2400.0,271.05,271.11,270.45,271.01,2400.0
2025-04-30 10:55:00,270.88,271.46,270.79,271.19,1186.0,270.88,271.46,270.79,271.19,1186.0
2025-04-30 11:00:00,270.94,271.52,270.94,271.16,2958.0,270.94,271.52,270.94,271.16,2958.0
2025-04-30 11:05:00,271.28,271.62,271.27,271.5,5755.0,271.28,271.62,271.27,271.5,5755.0
2025-04-30 11:10:00,271.55,271.64,271.32,271.56,16436.0,271.55,271.64,271.32,271.56,16436.0
2025-04-30 11:15:00,271.51,271.92,271.48,271.87,700.0,271.51,271.92,271.48,271.87,700.0
2025-04-30 11:20:00,271.9,271.9,271.49,271.53,5555.0,271.9,271.9,271.49,271.53,5555.0
2025-04-30 11:25:00,271.43,271.63,271.15,271.53,7541.0,271.43,271.63,271.15,271.53,7541.0
2025-04-30 11:30:00,271.34,271.94,271.34,271.86,2645.0,271.34,271.94,271.34,271.86,2645.0
2025-04-30 11:35:00,271.86,272.03,271.63,271.81,2372.0,271.86,272.03,271.63,271.81,2372.0
2025-04-30 11:40:00,271.88,272.42,271.87,272.42,1218.0,271.88,272.42,271.87,272.42,1218.0
2025-04-30 11:45:00,272.39,272.58,272.23,272.56,600.0,272.39,272.58,272.23,272.56,600.0
2025-04-30 11:50:00,272.63,272.63,272.45,272.46,1200.0,272.63,272.63,272.45,272.46,1200.0
2025-04-30 11:55:00,272.66,272.72,272.03,272.19,1841.0,272.66,272.72,272.03,272.19,1841.0
2025-04-30 12:00:00,272.27,272.27,272.09,272.13,1843.0,272.27,272.27,272.09,272.13,1843.0
2025-04-30 12:05:00,272.13,272.5,272.1,272.25,4055.0,272.13,272.5,272.1,272.25,4055.0
2025-04-30 12:10:00,272.09,272.09,271.39,271.39,15810.0,272.09,272.09,271.39,271.39,15810.0
2025-04-30 12:15:00,271.61,271.86,271.61,271.8,1000.0,271.61,271.86,271.61,271.8,1000.0
2025-04-30 12:20:00,271.84,271.84,271.53,271.53,1100.0,271.84,271.84,271.53,271.53,1100.0
2025-04-30 12:25:00,271.23,271.58,271.23,271.37,587.0,271.23,271.58,271.23,271.37,587.0
2025-04-30 12:30:00,271.37,271.42,271.32,271.42,500.0,271.37,271.42,271.32,271.42,500.0
2025-04-30 12:35:00,271.29,271.74,271.21,271.71,2064.0,271.29,271.74,271.21,271.71,2064.0
2025-04-30 12:40:00,271.72,272.0,271.71,272.0,1100.0,271.72,272.0,271.71,272.0,1100.0
2025-04-30 12:45:00,271.76,271.99,271.76,271.91,1000.0,271.76,271.99,271.76,271.91,1000.0
2025-04-30 12:50:00,271.93,272.02,271.93,272.02,2600.0,271.93,272.02,271.93,272.02,2600.0
2025-04-30 12:55:00,272.02,272.02,271.72,271.75,1127.0,272.02,272.02,271.72,271.75,1127.0
2025-04-30 13:00:00,272.04,272.16,271.84,271.84,7207.0,272.04,272.16,271.84,271.84,7207.0
2025-04-30 13:05:00,271.56,271.56,271.29,271.29,385.0,271.56,271.56,271.29,271.29,385.0
2025-04-30 13:10:00,271.33,271.33,270.62,270.68,4400.0,271.33,271.33,270.62,270.68,4400.0
2025-04-30 13:15:00,270.9,271.38,270.82,271.38,5588.0,270.9,271.38,270.82,271.38,5588.0
2025-04-30 13:20:00,271.38,271.46,271.26,271.38,1144.0,271.38,271.46,271.26,271.38,1144.0
2025-04-30 13:25:00,272.16,272.38,272.15,272.38,426.0,272.16,272.38,272.15,272.38,426.0
2025-04-30 13:30:00,272.38,272.51,272.37,272.51,300.0,272.38,272.51,272.37,272.51,300.0
2025-04-30 13:35:00,272.71,272.98,272.53,272.56,2401.0,272.71,272.98,272.53,272.56,2401.0
2025-04-30 13:40:00,272.5,272.64,272.49,272.61,1115.0,272.5,272.64,272.49,272.61,1115.0
2025-04-30 13:45:00,272.6,272.6,272.37,272.37,1300.0,272.6,272.6,272.37,272.37,1300.0
2025-04-30 13:50:00,272.42,272.47,272.17,272.26,1000.0,272.42,272.47,272.17,272.26,1000.0
2025-04-30 13:55:00,272.32,272.33,272.09,272.09,1300.0,272.32,272.33,272.09,272.09,1300.0
2025-04-30 14:00:00,272.18,272.18,271.83,271.83,2838.0,272.18,272.18,271.83,271.83,2838.0
2025-04-30 14:05:00,271.98,273.0,271.7,272.15,4413.0,271.98,273.0,271.7,272.15,4413.0
2025-04-30 14:10:00,271.96,272.7,271.95,272.09,1845.0,271.96,272.7,271.95,272.09,1845.0
2025-04-30 14:15:00,272.01,272.42,272.01,272.42,700.0,272.01,272.42,272.01,272.42,700.0
2025-04-30 14:20:00,272.51,272.86,272.5,272.8,3036.0,272.51,272.86,272.5,272.8,3036.0
2025-04-30 14:25:00,272.65,273.0,272.22,272.42,4224.0,272.65,273.0,272.22,272.42,4224.0
2025-04-30 14:30:00,272.54,272.96,272.31,272.59,13612.0,272.54,272.96,272.31,272.59,13612.0
2025-04-30 14:35:00,272.54,272.54,272.1,272.1,3864.0,272.54,272.54,272.1,272.1,3864.0
2025-04-30 14:40:00,272.08,272.1,271.86,271.86,1000.0,272.08,272.1,271.86,271.86,1000.0
2025-04-30 14:45:00,272.14,272.69,272.14,272.69,1718.0,272.14,272.69,272.14,272.69,1718.0
2025-04-30 14:50:00,272.84,272.84,272.5,272.62,2150.0,272.84,272.84,272.5,272.62,2150.0
2025-04-30 14:55:00,272.75,272.75,272.06,272.06,2300.0,272.75,272.75,272.06,272.06,2300.0
2025-04-30 15:00:00,272.37,272.53,272.35,272.53,2472.0,272.37,272.53,272.35,272.53,2472.0
2025-04-30 15:05:00,272.61,272.61,272.41,272.49,1828.0,272.61,272.61,272.41,272.49,1828.0
2025-04-30 15:10:00,272.39,272.75,272.31,272.38,3865.0,272.39,272.75,272.31,272.38,3865.0
2025-04-30 15:15:00,272.53,272.57,272.19,272.19,2679.0,272.53,272.57,272.19,272.19,2679.0
2025-04-30 15:20:00,272.11,272.41,271.99,272.04,2006.0,272.11,272.41,271.99,272.04,2006.0
2025-04-30 15:25:00,271.93,272.04,271.77,271.9,3050.0,271.93,272.04,271.77,271.9,3050.0
2025-04-30 15:30:00,272.0,272.04,271.85,271.95,3144.0,272.0,272.04,271.85,271.95,3144.0
2025-04-30 15:35:00,271.99,272.29,271.77,272.05,3738.0,271.99,272.29,271.77,272.05,3738.0
2025-04-30 15:40:00,272.11,272.72,272.11,272.72,2060.0,272.11,272.72,272.11,272.72,2060.0
2025-04-30 15:45:00,272.69,273.23,272.68,273.22,4718.0,272.69,273.23,272.68,273.22,4718.0
2025-04-30 15:50:00,273.4,274.85,273.21,274.72,21091.0,273.4,274.85,273.21,274.72,21091.0
2025-04-30 15:55:00,274.63,274.87,274.06,274.06,76763.0,274.63,274.87,274.06,274.06,76763.0
2025-05-01 09:30:00,276.63,277.02,274.83,274.83,17226.0,276.63,277.02,274.83,274.83,17226.0
2025-05-01 09:35:00,275.16,276.0,274.67,275.12,5418.0,275.16,276.0,274.67,275.12,5418.0
2025-05-01 09:40:00,275.12,275.29,274.13,275.19,5730.0,275.12,275.29,274.13,275.19,5730.0
2025-05-01 09:45:00,275.12,275.72,275.07,275.72,9955.0,275.12,275.72,275.07,275.72,9955.0
2025-05-01 09:50:00,275.82,276.45,275.82,276.09,2571.0,275.82,276.45,275.82,276.09,2571.0
2025-05-01 09:55:00,275.94,276.15,274.71,274.71,3349.0,275.94,276.15,274.71,274.71,3349.0
2025-05-01 10:00:00,275.13,276.42,275.12,276.09,5912.0,275.13,276.42,275.12,276.09,5912.0
2025-05-01 10:05:00,276.44,276.7,276.27,276.41,4682.0,276.44,276.7,276.27,276.41,4682.0
2025-05-01 10:10:00,276.35,276.36,275.92,276.19,3442.0,276.35,276.36,275.92,276.19,3442.0
2025-05-01 10:15:00,276.36,276.61,276.28,276.35,4600.0,276.36,276.61,276.28,276.35,4600.0
2025-05-01 10:20:00,276.34,276.99,276.32,276.96,2725.0,276.34,276.99,276.32,276.96,2725.0
2025-05-01 10:25:00,276.96,277.35,276.95,277.29,2852.0,276.96,277.35,276.95,277.29,2852.0
2025-05-01 10:30:00,277.17,277.28,276.91,277.28,3567.0,277.17,277.28,276.91,277.28,3567.0
2025-05-01 10:35:00,277.14,277.56,277.14,277.48,3966.0,277.14,277.56,277.14,277.48,3966.0
2025-05-01 10:40:00,277.59,277.74,277.33,277.34,2020.0,277.59,277.74,277.33,277.34,2020.0
2025-05-01 10:45:00,277.35,277.53,277.12,277.36,3701.0,277.35,277.53,277.12,277.36,3701.0
2025-05-01 10:50:00,277.38,277.54,277.22,277.43,6602.0,277.38,277.54,277.22,277.43,6602.0
2025-05-01 10:55:00,277.46,278.07,277.26,277.88,7707.0,277.46,278.07,277.26,277.88,7707.0
2025-05-01 11:00:00,277.86,277.86,277.34,277.78,5093.0,277.86,277.86,277.34,277.78,5093.0
2025-05-01 11:05:00,277.8,278.11,277.8,278.11,2768.0,277.8,278.11,277.8,278.11,2768.0
2025-05-01 11:10:00,278.09,278.2,277.67,277.87,3363.0,278.09,278.2,277.67,277.87,3363.0
2025-05-01 11:15:00,278.03,278.57,277.93,278.42,7555.0,278.03,278.57,277.93,278.42,7555.0
2025-05-01 11:20:00,278.32,278.34,277.94,277.94,2834.0,278.32,278.34,277.94,277.94,2834.0
2025-05-01 11:25:00,278.03,278.32,277.88,277.96,5250.0,278.03,278.32,277.88,277.96,5250.0
2025-05-01 11:30:00,277.97,277.97,277.41,277.74,2069.0,277.97,277.97,277.41,277.74,2069.0
2025-05-01 11:35:00,277.76,277.98,277.52,277.52,1832.0,277.76,277.98,277.52,277.52,1832.0
2025-05-01 11:40:00,277.68,277.78,277.41,277.46,5186.0,277.68,277.78,277.41,277.46,5186.0
2025-05-01 11:45:00,277.45,277.64,277.43,277.54,1589.0,277.45,277.64,277.43,277.54,1589.0
2025-05-01 11:50:00,277.5,277.5,277.09,277.09,1423.0,277.5,277.5,277.09,277.09,1423.0
2025-05-01 11:55:00,276.95,276.97,276.38,276.48,4430.0,276.95,276.97,276.38,276.48,4430.0
2025-05-01 12:00:00,276.68,276.7,276.45,276.5,4919.0,276.68,276.7,276.45,276.5,4919.0
2025-05-01 12:05:00,276.6,276.7,276.46,276.46,800.0,276.6,276.7,276.46,276.46,800.0
2025-05-01 12:10:00,276.62,276.62,276.12,276.12,3312.0,276.62,276.62,276.12,276.12,3312.0
2025-05-01 12:15:00,276.01,276.09,275.3,275.55,3328.0,276.01,276.09,275.3,275.55,3328.0
2025-05-01 12:20:00,275.44,275.53,275.16,275.36,5833.0,275.44,275.53,275.16,275.36,5833.0
2025-05-01 12:25:00,275.4,275.68,275.35,275.52,4116.0,275.4,275.68,275.35,275.52,4116.0
2025-05-01 12:30:00,275.53,275.91,275.44,275.85,3372.0,275.53,275.91,275.44,275.85,3372.0
2025-05-01 12:35:00,275.82,275.93,275.71,275.85,5737.0,275.82,275.93,275.71,275.85,5737.0
2025-05-01 12:40:00,275.88,275.95,275.57,275.81,3320.0,275.88,275.95,275.57,275.81,3320.0
2025-05-01 12:45:00,275.82,276.04,275.66,275.7,2421.0,275.82,276.04,275.66,275.7,2421.0
2025-05-01 12:50:00,275.56,275.94,275.55,275.76,8710.0,275.56,275.94,275.55,275.76,8710.0
2025-05-01 12:55:00,275.85,276.07,275.77,276.06,2465.0,275.85,276.07,275.77,276.06,2465.0
2025-05-01 13:00:00,275.99,276.41,275.94,276.41,2883.0,275.99,276.41,275.94,276.41,2883.0
2025-05-01 13:05:00,276.26,276.49,276.17,276.45,8262.0,276.26,276.49,276.17,276.45,8262.0
2025-05-01 13:10:00,276.48,276.6,276.27,276.33,7836.0,276.48,276.6,276.27,276.33,7836.0
2025-05-01 13:15:00,276.26,276.53,276.26,276.48,7067.0,276.26,276.53,276.26,276.48,7067.0
2025-05-01 13:20:00,276.38,276.51,276.12,276.12,6043.0,276.38,276.51,276.12,276.12,6043.0
2025-05-01 13:25:00,276.01,276.01,275.57,275.75,5121.0,276.01,276.01,275.57,275.75,5121.0
2025-05-01 13:30:00,275.86,276.1,275.74,276.03,4695.0,275.86,276.1,275.74,276.03,4695.0
2025-05-01 13:35:00,276.07,276.07,275.64,275.64,1679.0,276.07,276.07,275.64,275.64,1679.0
2025-05-01 13:40:00,275.58,275.59,275.23,275.31,3761.0,275.58,275.59,275.23,275.31,3761.0
2025-05-01 13:45:00,275.13,275.66,275.13,275.54,2235.0,275.13,275.66,275.13,275.54,2235.0
2025-05-01 13:50:00,275.53,275.67,275.34,275.67,3144.0,275.53,275.67,275.34,275.67,3144.0
2025-05-01 13:55:00,275.52,275.97,275.39,275.73,6560.0,275.52,275.97,275.39,275.73,6560.0
2025-05-01 14:00:00,275.87,275.87,275.59,275.59,3075.0,275.87,275.87,275.59,275.59,3075.0
2025-05-01 14:05:00,275.62,276.19,275.62,276.19,4591.0,275.62,276.19,275.62,276.19,4591.0
2025-05-01 14:10:00,276.06,276.26,276.01,276.25,4394.0,276.06,276.26,276.01,276.25,4394.0
2025-05-01 14:15:00,276.25,276.39,276.12,276.12,11205.0,276.25,276.39,276.12,276.12,11205.0
2025-05-01 14:20:00,276.12,276.12,275.77,275.81,5576.0,276.12,276.12,275.77,275.81,5576.0
2025-05-01 14:25:00,275.79,275.91,275.52,275.91,4068.0,275.79,275.91,275.52,275.91,4068.0
2025-05-01 14:30:00,275.9,276.2,275.88,275.88,4574.0,275.9,276.2,275.88,275.88,4574.0
2025-05-01 14:35:00,275.91,275.99,275.56,275.86,4578.0,275.91,275.99,275.56,275.86,4578.0
2025-05-01 14:40:00,275.76,276.0,275.75,275.99,4865.0,275.76,276.0,275.75,275.99,4865.0
2025-05-01 14:45:00,275.99,276.25,275.88,276.21,14329.0,275.99,276.25,275.88,276.21,14329.0
2025-05-01 14:50:00,276.3,276.3,275.78,275.84,6398.0,276.3,276.3,275.78,275.84,6398.0
2025-05-01 14:55:00,275.84,276.01,275.73,275.75,7281.0,275.84,276.01,275.73,275.75,7281.0
2025-05-01 15:00:00,275.74,275.81,275.59,275.75,5120.0,275.74,275.81,275.59,275.75,5120.0
2025-05-01 15:05:00,275.66,275.81,275.4,275.4,5821.0,275.66,275.81,275.4,275.4,5821.0
2025-05-01 15:10:00,275.4,275.62,275.12,275.43,2728.0,275.4,275.62,275.12,275.43,2728.0
2025-05-01 15:15:00,275.49,275.52,275.27,275.36,3080.0,275.49,275.52,275.27,275.36,3080.0
2025-05-01 15:20:00,275.5,275.78,275.43,275.78,6512.0,275.5,275.78,275.43,275.78,6512.0
2025-05-01 15:25:00,275.79,275.99,275.68,275.85,7240.0,275.79,275.99,275.68,275.85,7240.0
2025-05-01 15:30:00,275.83,276.11,275.77,276.05,9786.0,275.83,276.11,275.77,276.05,9786.0
2025-05-01 15:35:00,276.01,276.17,275.85,275.98,11419.0,276.01,276.17,275.85,275.98,11419.0
2025-05-01 15:40:00,275.8,275.92,275.43,275.59,5912.0,275.8,275.92,275.43,275.59,5912.0
2025-05-01 15:45:00,275.51,275.91,275.49,275.77,8242.0,275.51,275.91,275.49,275.77,8242.0
2025-05-01 15:50:00,275.76,275.77,274.3,274.3,24024.0,275.76,275.77,274.3,274.3,24024.0
2025-05-01 15:55:00,274.48,274.55,273.13,273.35,89361.0,274.48,274.55,273.13,273.35,89361.0
2025-05-02 09:30:00,278.3,278.66,276.32,278.21,14903.0,278.3,278.66,276.32,278.21,14903.0
2025-05-02 09:35:00,278.21,278.43,277.66,278.26,1277.0,278.21,278.43,277.66,278.26,1277.0
2025-05-02 09:40:00,278.44,278.59,277.94,278.25,3643.0,278.44,278.59,277.94,278.25,3643.0
2025-05-02 09:45:00,278.52,279.05,278.2,278.2,3014.0,278.52,279.05,278.2,278.2,3014.0
2025-05-02 09:50:00,278.72,278.82,277.95,278.29,3733.0,278.72,278.82,277.95,278.29,3733.0
2025-05-02 09:55:00,278.31,278.37,277.48,277.66,1549.0,278.31,278.37,277.48,277.66,1549.0
2025-05-02 10:00:00,277.69,278.3,277.63,278.0,6878.0,277.69,278.3,277.63,278.0,6878.0
2025-05-02 10:05:00,278.16,278.28,278.0,278.13,4830.0,278.16,278.28,278.0,278.13,4830.0
2025-05-02 10:10:00,278.06,278.15,277.74,278.01,1977.0,278.06,278.15,277.74,278.01,1977.0
2025-05-02 10:15:00,278.17,278.59,278.17,278.23,3388.0,278.17,278.59,278.17,278.23,3388.0
2025-05-02 10:20:00,278.38,278.39,277.72,278.07,3354.0,278.38,278.39,277.72,278.07,3354.0
2025-05-02 10:25:00,277.99,278.23,277.94,277.98,2351.0,277.99,278.23,277.94,277.98,2351.0
2025-05-02 10:30:00,277.96,277.96,277.61,277.9,2077.0,277.96,277.96,277.61,277.9,2077.0
2025-05-02 10:35:00,277.91,277.91,277.38,277.63,2244.0,277.91,277.91,277.38,277.63,2244.0
2025-05-02 10:40:00,277.56,277.56,277.0,277.05,2519.0,277.56,277.56,277.0,277.05,2519.0
2025-05-02 10:45:00,276.8,277.16,276.8,276.95,8291.0,276.8,277.16,276.8,276.95,8291.0
2025-05-02 10:50:00,276.93,277.27,276.93,276.99,1420.0,276.93,277.27,276.93,276.99,1420.0
2025-05-02 10:55:00,277.38,277.57,277.19,277.56,997.0,277.38,277.57,277.19,277.56,997.0
2025-05-02 11:00:00,277.47,277.91,277.47,277.67,2460.0,277.47,277.91,277.47,277.67,2460.0
2025-05-02 11:05:00,277.7,278.08,277.7,277.88,3450.0,277.7,278.08,277.7,277.88,3450.0
2025-05-02 11:10:00,277.89,278.04,277.76,277.95,2126.0,277.89,278.04,277.76,277.95,2126.0
2025-05-02 11:15:00,277.99,278.38,277.95,278.1,3420.0,277.99,278.38,277.95,278.1,3420.0
2025-05-02 11:20:00,278.15,278.24,277.97,278.12,7618.0,278.15,278.24,277.97,278.12,7618.0
2025-05-02 11:25:00,278.13,278.14,277.67,277.69,3359.0,278.13,278.14,277.67,277.69,3359.0
2025-05-02 11:30:00,277.75,278.06,277.73,278.02,1864.0,277.75,278.06,277.73,278.02,1864.0
2025-05-02 11:35:00,278.11,278.11,277.95,278.06,924.0,278.11,278.11,277.95,278.06,924.0
2025-05-02 11:40:00,278.07,278.1,277.95,277.99,2084.0,278.07,278.1,277.95,277.99,2084.0
2025-05-02 11:45:00,278.08,278.6,278.08,278.6,6277.0,278.08,278.6,278.08,278.6,6277.0
2025-05-02 11:50:00,278.68,278.8,278.34,278.41,3679.0,278.68,278.8,278.34,278.41,3679.0
2025-05-02 11:55:00,278.67,278.84,278.6,278.72,3190.0,278.67,278.84,278.6,278.72,3190.0
2025-05-02 12:00:00,278.76,279.27,278.65,278.99,11264.0,278.76,279.27,278.65,278.99,11264.0
2025-05-02 12:05:00,279.17,279.33,279.12,279.12,2448.0,279.17,279.33,279.12,279.12,2448.0
2025-05-02 12:10:00,279.28,279.67,279.28,279.63,2608.0,279.28,279.67,279.28,279.63,2608.0
2025-05-02 12:15:00,279.46,279.64,279.4,279.63,700.0,279.46,279.64,279.4,279.63,700.0
2025-05-02 12:20:00,279.75,279.85,279.62,279.64,2677.0,279.75,279.85,279.62,279.64,2677.0
2025-05-02 12:25:00,279.81,279.87,279.71,279.73,1100.0,279.81,279.87,279.71,279.73,1100.0
2025-05-02 12:30:00,279.85,280.01,279.68,279.83,8899.0,279.85,280.01,279.68,279.83,8899.0
2025-05-02 12:35:00,279.83,280.32,279.83,280.32,4898.0,279.83,280.32,279.83,280.32,4898.0
2025-05-02 12:40:00,280.36,280.36,279.98,280.26,4155.0,280.36,280.36,279.98,280.26,4155.0
2025-05-02 12:45:00,280.21,280.36,280.15,280.36,714.0,280.21,280.36,280.15,280.36,714.0
2025-05-02 12:50:00,280.34,280.42,280.16,280.35,1487.0,280.34,280.42,280.16,280.35,1487.0
2025-05-02 12:55:00,280.45,280.74,280.39,280.39,4870.0,280.45,280.74,280.39,280.39,4870.0
2025-05-02 13:00:00,280.34,280.88,280.21,280.51,11550.0,280.34,280.88,280.21,280.51,11550.0
2025-05-02 13:05:00,280.49,280.49,280.2,280.29,4524.0,280.49,280.49,280.2,280.29,4524.0
2025-05-02 13:10:00,280.2,280.28,280.04,280.18,3406.0,280.2,280.28,280.04,280.18,3406.0
2025-05-02 13:15:00,280.17,280.17,279.89,279.89,904.0,280.17,280.17,279.89,279.89,904.0
2025-05-02 13:20:00,279.93,280.12,279.63,279.63,1811.0,279.93,280.12,279.63,279.63,1811.0
2025-05-02 13:25:00,279.61,279.64,279.45,279.48,1799.0,279.61,279.64,279.45,279.48,1799.0
2025-05-02 13:30:00,279.56,279.69,279.48,279.57,700.0,279.56,279.69,279.48,279.57,700.0
2025-05-02 13:35:00,279.5,279.78,279.47,279.78,1474.0,279.5,279.78,279.47,279.78,1474.0
2025-05-02 13:40:00,279.67,279.68,279.47,279.65,1525.0,279.67,279.68,279.47,279.65,1525.0
2025-05-02 13:45:00,279.81,280.03,279.77,279.77,2916.0,279.81,280.03,279.77,279.77,2916.0
2025-05-02 13:50:00,279.75,279.88,279.69,279.88,1122.0,279.75,279.88,279.69,279.88,1122.0
2025-05-02 13:55:00,279.8,280.05,279.79,279.91,671.0,279.8,280.05,279.79,279.91,671.0
2025-05-02 14:00:00,280.0,280.26,280.0,280.26,1600.0,280.0,280.26,280.0,280.26,1600.0
2025-05-02 14:05:00,280.2,280.36,280.2,280.36,1400.0,280.2,280.36,280.2,280.36,1400.0
2025-05-02 14:10:00,280.34,280.7,280.29,280.44,4840.0,280.34,280.7,280.29,280.44,4840.0
2025-05-02 14:15:00,280.43,280.49,280.31,280.43,1655.0,280.43,280.49,280.31,280.43,1655.0
2025-05-02 14:20:00,280.4,280.46,280.31,280.37,2135.0,280.4,280.46,280.31,280.37,2135.0
2025-05-02 14:25:00,280.27,280.27,280.05,280.05,922.0,280.27,280.27,280.05,280.05,922.0
2025-05-02 14:30:00,280.19,280.21,280.07,280.16,1526.0,280.19,280.21,280.07,280.16,1526.0
2025-05-02 14:35:00,280.29,280.52,280.29,280.46,1382.0,280.29,280.52,280.29,280.46,1382.0
2025-05-02 14:40:00,280.34,280.35,280.23,280.35,500.0,280.34,280.35,280.23,280.35,500.0
2025-05-02 14:45:00,280.24,280.24,279.74,279.79,2725.0,280.24,280.24,279.74,279.79,2725.0
2025-05-02 14:50:00,279.82,280.04,279.63,280.04,2731.0,279.82,280.04,279.63,280.04,2731.0
2025-05-02 14:55:00,279.97,280.08,279.88,280.07,1000.0,279.97,280.08,279.88,280.07,1000.0
2025-05-02 15:00:00,279.99,279.99,279.62,279.62,1359.0,279.99,279.99,279.62,279.62,1359.0
2025-05-02 15:05:00,279.51,280.03,279.51,280.02,2401.0,279.51,280.03,279.51,280.02,2401.0
2025-05-02 15:10:00,279.92,279.98,279.67,279.67,1400.0,279.92,279.98,279.67,279.67,1400.0
2025-05-02 15:15:00,279.8,280.09,279.8,279.97,1776.0,279.8,280.09,279.8,279.97,1776.0
2025-05-02 15:20:00,280.12,280.39,280.12,280.19,2125.0,280.12,280.39,280.12,280.19,2125.0
2025-05-02 15:25:00,280.26,280.33,280.1,280.15,4666.0,280.26,280.33,280.1,280.15,4666.0
2025-05-02 15:30:00,280.08,280.24,279.88,280.14,25995.0,280.08,280.24,279.88,280.14,25995.0
2025-05-02 15:35:00,280.03,280.62,279.92,280.54,10849.0,280.03,280.62,279.92,280.54,10849.0
2025-05-02 15:40:00,280.54,280.73,280.49,280.6,2923.0,280.54,280.73,280.49,280.6,2923.0
2025-05-02 15:45:00,280.51,280.52,279.83,279.92,8490.0,280.51,280.52,279.83,279.92,8490.0
2025-05-02 15:50:00,279.97,281.19,279.87,280.25,12449.0,279.97,281.19,279.87,280.25,12449.0
2025-05-02 15:55:00,280.23,280.23,279.83,279.91,34946.0,280.23,280.23,279.83,279.91,34946.0
2025-05-05 09:30:00,278.19,279.84,278.19,279.56,16382.0,278.19,279.84,278.19,279.56,16382.0
2025-05-05 09:35:00,279.58,279.96,279.49,279.6,2000.0,279.58,279.96,279.49,279.6,2000.0
2025-05-05 09:40:00,279.52,280.61,279.52,280.28,3352.0,279.52,280.61,279.52,280.28,3352.0
2025-05-05 09:45:00,280.07,280.59,279.86,280.59,2665.0,280.07,280.59,279.86,280.59,2665.0
2025-05-05 09:50:00,280.27,280.34,280.18,280.29,745.0,280.27,280.34,280.18,280.29,745.0
2025-05-05 09:55:00,280.41,281.38,280.41,281.32,5653.0,280.41,281.38,280.41,281.32,5653.0
2025-05-05 10:00:00,281.5,281.95,281.44,281.68,4072.0,281.5,281.95,281.44,281.68,4072.0
2025-05-05 10:05:00,281.5,281.98,281.44,281.63,1865.0,281.5,281.98,281.44,281.63,1865.0
2025-05-05 10:10:00,281.85,281.85,281.35,281.69,5746.0,281.85,281.85,281.35,281.69,5746.0
2025-05-05 10:15:00,281.54,282.18,281.54,282.13,952.0,281.54,282.18,281.54,282.13,952.0
2025-05-05 10:20:00,282.13,282.13,281.89,281.97,1691.0,282.13,282.13,281.89,281.97,1691.0
2025-05-05 10:25:00,282.08,282.45,281.95,282.38,6184.0,282.08,282.45,281.95,282.38,6184.0
2025-05-05 10:30:00,282.15,282.15,281.62,281.71,2048.0,282.15,282.15,281.62,281.71,2048.0
2025-05-05 10:35:00,281.52,282.24,281.52,282.24,1139.0,281.52,282.24,281.52,282.24,1139.0
2025-05-05 10:40:00,282.38,282.56,282.16,282.16,5750.0,282.38,282.56,282.16,282.16,5750.0
2025-05-05 10:45:00,282.29,282.53,282.22,282.53,558.0,282.29,282.53,282.22,282.53,558.0
2025-05-05 10:50:00,282.54,282.61,282.5,282.61,864.0,282.54,282.61,282.5,282.61,864.0
2025-05-05 10:55:00,282.43,282.8,282.43,282.74,732.0,282.43,282.8,282.43,282.74,732.0
2025-05-05 11:00:00,282.69,283.19,282.69,283.19,1603.0,282.69,283.19,282.69,283.19,1603.0
2025-05-05 11:05:00,283.01,283.27,282.84,283.1,1900.0,283.01,283.27,282.84,283.1,1900.0
2025-05-05 11:10:00,283.09,283.09,282.8,282.88,1547.0,283.09,283.09,282.8,282.88,1547.0
2025-05-05 11:15:00,282.88,283.12,282.53,283.12,3999.0,282.88,283.12,282.53,283.12,3999.0
2025-05-05 11:20:00,282.98,283.08,282.81,282.88,1700.0,282.98,283.08,282.81,282.88,1700.0
2025-05-05 11:25:00,282.84,282.86,282.65,282.73,1700.0,282.84,282.86,282.65,282.73,1700.0
2025-05-05 11:30:00,282.73,282.81,282.28,282.28,2469.0,282.73,282.81,282.28,282.28,2469.0
2025-05-05 11:35:00,282.34,282.34,281.78,281.96,6925.0,282.34,282.34,281.78,281.96,6925.0
2025-05-05 11:40:00,281.83,282.19,281.83,282.11,5017.0,281.83,282.19,281.83,282.11,5017.0
2025-05-05 11:45:00,282.09,282.34,281.88,281.88,4042.0,282.09,282.34,281.88,281.88,4042.0
2025-05-05 11:50:00,282.1,282.19,282.06,282.06,1020.0,282.1,282.19,282.06,282.06,1020.0
2025-05-05 11:55:00,282.03,282.23,282.03,282.17,2400.0,282.03,282.23,282.03,282.17,2400.0
2025-05-05 12:00:00,281.97,282.27,281.97,282.05,3000.0,281.97,282.27,281.97,282.05,3000.0
2025-05-05 12:05:00,282.28,282.29,282.12,282.21,925.0,282.28,282.29,282.12,282.21,925.0
2025-05-05 12:10:00,282.09,282.18,282.05,282.05,2494.0,282.09,282.18,282.05,282.05,2494.0
2025-05-05 12:15:00,282.01,282.18,281.97,282.13,2500.0,282.01,282.18,281.97,282.13,2500.0
2025-05-05 12:20:00,282.15,282.15,281.9,282.0,2210.0,282.15,282.15,281.9,282.0,2210.0
2025-05-05 12:25:00,282.05,282.1,282.04,282.1,1018.0,282.05,282.1,282.04,282.1,1018.0
2025-05-05 12:30:00,281.94,282.04,281.75,281.84,1800.0,281.94,282.04,281.75,281.84,1800.0
2025-05-05 12:35:00,281.84,281.91,281.84,281.88,585.0,281.84,281.91,281.84,281.88,585.0
2025-05-05 12:40:00,281.89,281.89,281.82,281.82,327.0,281.89,281.89,281.82,281.82,327.0
2025-05-05 12:45:00,281.76,281.86,281.74,281.74,604.0,281.76,281.86,281.74,281.74,604.0
2025-05-05 12:50:00,281.81,281.88,281.72,281.8,900.0,281.81,281.88,281.72,281.8,900.0
2025-05-05 12:55:00,281.8,281.89,281.73,281.73,901.0,281.8,281.89,281.73,281.73,901.0
2025-05-05 13:00:00,281.69,281.69,281.53,281.55,400.0,281.69,281.69,281.53,281.55,400.0
2025-05-05 13:05:00,281.46,281.63,281.46,281.63,600.0,281.46,281.63,281.46,281.63,600.0
2025-05-05 13:10:00,281.56,281.69,281.44,281.5,1187.0,281.56,281.69,281.44,281.5,1187.0
2025-05-05 13:15:00,281.22,281.36,281.22,281.35,224.0,281.22,281.36,281.22,281.35,224.0
2025-05-05 13:20:00,281.47,281.51,281.38,281.38,526.0,281.47,281.51,281.38,281.38,526.0
2025-05-05 13:25:00,281.49,281.55,281.49,281.55,920.0,281.49,281.55,281.49,281.55,920.0
2025-05-05 13:30:00,281.49,281.49,281.49,281.49,100.0,281.49,281.49,281.49,281.49,100.0
2025-05-05 13:35:00,281.61,281.66,281.48,281.48,2297.0,281.61,281.66,281.48,281.48,2297.0
2025-05-05 13:40:00,281.54,281.54,281.4,281.4,420.0,281.54,281.54,281.4,281.4,420.0
2025-05-05 13:45:00,281.33,281.44,281.33,281.44,200.0,281.33,281.44,281.33,281.44,200.0
2025-05-05 13:50:00,281.59,281.61,281.5,281.6,1132.0,281.59,281.61,281.5,281.6,1132.0
2025-05-05 13:55:00,281.55,281.55,281.44,281.44,904.0,281.55,281.55,281.44,281.44,904.0
2025-05-05 14:00:00,281.42,281.51,281.36,281.51,1225.0,281.42,281.51,281.36,281.51,1225.0
2025-05-05 14:05:00,281.54,281.63,281.47,281.47,1292.0,281.54,281.63,281.47,281.47,1292.0
2025-05-05 14:10:00,281.45,281.51,281.44,281.51,500.0,281.45,281.51,281.44,281.51,500.0
2025-05-05 14:15:00,281.49,281.55,281.39,281.44,1008.0,281.49,281.55,281.39,281.44,1008.0
2025-05-05 14:20:00,281.47,281.66,281.46,281.6,1100.0,281.47,281.66,281.46,281.6,1100.0
2025-05-05 14:25:00,281.69,281.69,281.39,281.39,1009.0,281.69,281.69,281.39,281.39,1009.0
2025-05-05 14:30:00,281.38,281.53,281.38,281.5,800.0,281.38,281.53,281.38,281.5,800.0
2025-05-05 14:35:00,281.49,281.68,281.49,281.64,1037.0,281.49,281.68,281.49,281.64,1037.0
2025-05-05 14:40:00,281.64,281.64,281.64,281.64,0.0,281.64,281.64,281.64,281.64,0.0
2025-05-05 14:45:00,281.78,281.78,281.67,281.73,1810.0,281.78,281.78,281.67,281.73,1810.0
2025-05-05 14:50:00,281.76,281.89,281.72,281.72,1918.0,281.76,281.89,281.72,281.72,1918.0
2025-05-05 14:55:00,281.64,281.68,281.5,281.56,1452.0,281.64,281.68,281.5,281.56,1452.0
2025-05-05 15:00:00,281.57,281.57,281.42,281.46,3102.0,281.57,281.57,281.42,281.46,3102.0
2025-05-05 15:05:00,281.61,281.65,281.35,281.35,1400.0,281.61,281.65,281.35,281.35,1400.0
2025-05-05 15:10:00,281.28,281.5,281.17,281.5,10358.0,281.28,281.5,281.17,281.5,10358.0
2025-05-05 15:15:00,281.5,281.64,281.33,281.33,5203.0,281.5,281.64,281.33,281.33,5203.0
2025-05-05 15:20:00,281.31,281.39,281.01,281.14,2900.0,281.31,281.39,281.01,281.14,2900.0
2025-05-05 15:25:00,281.06,281.27,281.06,281.16,2848.0,281.06,281.27,281.06,281.16,2848.0
2025-05-05 15:30:00,281.18,281.28,281.08,281.18,6794.0,281.18,281.28,281.08,281.18,6794.0
2025-05-05 15:35:00,281.17,281.66,281.15,281.39,5711.0,281.17,281.66,281.15,281.39,5711.0
2025-05-05 15:40:00,281.32,281.4,281.04,281.14,6497.0,281.32,281.4,281.04,281.14,6497.0
2025-05-05 15:45:00,281.07,281.09,280.77,280.77,7599.0,281.07,281.09,280.77,280.77,7599.0
2025-05-05 15:50:00,280.69,281.0,280.08,280.26,13025.0,280.69,281.0,280.08,280.26,13025.0
2025-05-05 15:55:00,280.33,280.33,279.88,279.96,36179.0,280.33,280.33,279.88,279.96,36179.0
2025-05-06 09:30:00,277.88,278.55,276.21,277.95,12594.0,277.88,278.55,276.21,277.95,12594.0
2025-05-06 09:35:00,278.11,278.23,277.29,278.15,4016.0,278.11,278.23,277.29,278.15,4016.0
2025-05-06 09:40:00,278.01,278.2,277.42,277.54,2400.0,278.01,278.2,277.42,277.54,2400.0
2025-05-06 09:45:00,277.27,277.46,276.93,277.0,4821.0,277.27,277.46,276.93,277.0,4821.0
2025-05-06 09:50:00,276.94,276.95,276.53,276.54,1100.0,276.94,276.95,276.53,276.54,1100.0
2025-05-06 09:55:00,276.86,277.19,276.78,276.92,3028.0,276.86,277.19,276.78,276.92,3028.0
2025-05-06 10:00:00,276.78,277.45,276.77,277.41,5397.0,276.78,277.45,276.77,277.41,5397.0
2025-05-06 10:05:00,277.41,278.59,277.4,278.51,12290.0,277.41,278.59,277.4,278.51,12290.0
2025-05-06 10:10:00,278.5,279.06,278.49,278.75,4915.0,278.5,279.06,278.49,278.75,4915.0
2025-05-06 10:15:00,278.73,279.62,278.73,279.53,3594.0,278.73,279.62,278.73,279.53,3594.0
2025-05-06 10:20:00,279.65,280.43,279.65,280.1,3584.0,279.65,280.43,279.65,280.1,3584.0
2025-05-06 10:25:00,280.44,280.44,280.07,280.15,1202.0,280.44,280.44,280.07,280.15,1202.0
2025-05-06 10:30:00,280.15,280.38,280.14,280.38,1501.0,280.15,280.38,280.14,280.38,1501.0
2025-05-06 10:35:00,280.4,280.5,280.21,280.32,1315.0,280.4,280.5,280.21,280.32,1315.0
2025-05-06 10:40:00,280.29,280.37,280.2,280.22,1361.0,280.29,280.37,280.2,280.22,1361.0
2025-05-06 10:45:00,280.23,280.42,280.19,280.32,5587.0,280.23,280.42,280.19,280.32,5587.0
2025-05-06 10:50:00,280.2,280.2,279.75,279.98,1750.0,280.2,280.2,279.75,279.98,1750.0
2025-05-06 10:55:00,279.98,280.16,279.95,280.16,1300.0,279.98,280.16,279.95,280.16,1300.0
2025-05-06 11:00:00,280.18,280.49,280.18,280.35,3625.0,280.18,280.49,280.18,280.35,3625.0
2025-05-06 11:05:00,280.31,280.73,280.31,280.45,1678.0,280.31,280.73,280.31,280.45,1678.0
2025-05-06 11:10:00,280.53,280.53,280.53,280.53,100.0,280.53,280.53,280.53,280.53,100.0
2025-05-06 11:15:00,280.54,281.16,280.5,281.16,1200.0,280.54,281.16,280.5,281.16,1200.0
2025-05-06 11:20:00,280.97,280.97,280.81,280.81,900.0,280.97,280.97,280.81,280.81,900.0
2025-05-06 11:25:00,280.78,280.78,280.55,280.73,801.0,280.78,280.78,280.55,280.73,801.0
2025-05-06 11:30:00,280.65,280.77,280.45,280.77,1542.0,280.65,280.77,280.45,280.77,1542.0
2025-05-06 11:35:00,280.94,281.1,280.75,280.98,914.0,280.94,281.1,280.75,280.98,914.0
2025-05-06 11:40:00,281.03,281.03,280.62,280.62,879.0,281.03,281.03,280.62,280.62,879.0
2025-05-06 11:45:00,280.74,280.78,280.64,280.64,795.0,280.74,280.78,280.64,280.64,795.0
2025-05-06 11:50:00,280.73,280.73,280.32,280.32,2000.0,280.73,280.73,280.32,280.32,2000.0
2025-05-06 11:55:00,280.31,280.53,280.31,280.45,400.0,280.31,280.53,280.31,280.45,400.0
2025-05-06 12:00:00,280.18,280.51,280.18,280.4,971.0,280.18,280.51,280.18,280.4,971.0
2025-05-06 12:05:00,280.28,280.37,280.07,280.07,930.0,280.28,280.37,280.07,280.07,930.0
2025-05-06 12:10:00,280.1,281.3,280.1,281.27,2528.0,280.1,281.3,280.1,281.27,2528.0
2025-05-06 12:15:00,281.06,281.19,281.05,281.11,2647.0,281.06,281.19,281.05,281.11,2647.0
2025-05-06 12:20:00,281.11,281.11,280.19,280.49,1900.0,281.11,281.11,280.19,280.49,1900.0
2025-05-06 12:25:00,280.22,280.54,280.22,280.44,600.0,280.22,280.54,280.22,280.44,600.0
2025-05-06 12:30:00,280.42,280.51,280.33,280.5,967.0,280.42,280.51,280.33,280.5,967.0
2025-05-06 12:35:00,280.35,280.51,280.32,280.39,700.0,280.35,280.51,280.32,280.39,700.0
2025-05-06 12:40:00,280.39,280.46,280.01,280.01,1600.0,280.39,280.46,280.01,280.01,1600.0
2025-05-06 12:45:00,279.94,279.94,279.83,279.84,202.0,279.94,279.94,279.83,279.84,202.0
2025-05-06 12:50:00,279.82,279.82,279.82,279.82,100.0,279.82,279.82,279.82,279.82,100.0
2025-05-06 12:55:00,279.76,279.76,279.48,279.56,674.0,279.76,279.76,279.48,279.56,674.0
2025-05-06 13:00:00,279.65,279.93,279.65,279.88,1633.0,279.65,279.93,279.65,279.88,1633.0
2025-05-06 13:05:00,279.49,279.85,279.49,279.85,818.0,279.49,279.85,279.49,279.85,818.0
2025-05-06 13:10:00,279.87,279.87,279.56,279.68,800.0,279.87,279.87,279.56,279.68,800.0
2025-05-06 13:15:00,279.83,279.84,279.77,279.77,400.0,279.83,279.84,279.77,279.77,400.0
2025-05-06 13:20:00,279.91,279.91,279.21,279.21,700.0,279.91,279.91,279.21,279.21,700.0
2025-05-06 13:25:00,279.22,279.41,279.19,279.41,1079.0,279.22,279.41,279.19,279.41,1079.0
2025-05-06 13:30:00,279.42,279.49,279.42,279.49,241.0,279.42,279.49,279.42,279.49,241.0
2025-05-06 13:35:00,279.56,279.67,279.21,279.27,815.0,279.56,279.67,279.21,279.27,815.0
2025-05-06 13:40:00,279.1,279.1,278.94,278.94,1200.0,279.1,279.1,278.94,278.94,1200.0
2025-05-06 13:45:00,279.0,279.0,278.92,278.94,1381.0,279.0,279.0,278.92,278.94,1381.0
2025-05-06 13:50:00,279.14,279.29,279.03,279.29,3787.0,279.14,279.29,279.03,279.29,3787.0
2025-05-06 13:55:00,279.15,279.29,279.06,279.29,1001.0,279.15,279.29,279.06,279.29,1001.0
2025-05-06 14:00:00,279.11,279.63,279.11,279.43,3996.0,279.11,279.63,279.11,279.43,3996.0
2025-05-06 14:05:00,279.42,279.48,279.23,279.48,1170.0,279.42,279.48,279.23,279.48,1170.0
2025-05-06 14:10:00,279.44,279.45,279.19,279.39,900.0,279.44,279.45,279.19,279.39,900.0
2025-05-06 14:15:00,279.5,279.71,279.5,279.71,606.0,279.5,279.71,279.5,279.71,606.0
2025-05-06 14:20:00,279.79,279.9,279.67,279.87,1256.0,279.79,279.9,279.67,279.87,1256.0
2025-05-06 14:25:00,280.0,280.04,279.94,280.04,917.0,280.0,280.04,279.94,280.04,917.0
2025-05-06 14:30:00,280.12,280.13,280.02,280.11,1200.0,280.12,280.13,280.02,280.11,1200.0
2025-05-06 14:35:00,279.98,280.05,279.91,279.99,1100.0,279.98,280.05,279.91,279.99,1100.0
2025-05-06 14:40:00,280.12,280.12,279.96,279.96,1134.0,280.12,280.12,279.96,279.96,1134.0
2025-05-06 14:45:00,279.92,280.18,279.92,280.18,900.0,279.92,280.18,279.92,280.18,900.0
2025-05-06 14:50:00,280.08,280.27,280.04,280.24,2803.0,280.08,280.27,280.04,280.24,2803.0
2025-05-06 14:55:00,280.26,280.4,280.22,280.22,4550.0,280.26,280.4,280.22,280.22,4550.0
2025-05-06 15:00:00,280.21,280.29,280.18,280.2,815.0,280.21,280.29,280.18,280.2,815.0
2025-05-06 15:05:00,280.21,280.27,279.99,280.13,2643.0,280.21,280.27,279.99,280.13,2643.0
2025-05-06 15:10:00,280.07,280.25,280.01,280.25,1573.0,280.07,280.25,280.01,280.25,1573.0
2025-05-06 15:15:00,280.23,280.35,280.11,280.11,1800.0,280.23,280.35,280.11,280.11,1800.0
2025-05-06 15:20:00,280.06,280.13,279.86,279.99,10460.0,280.06,280.13,279.86,279.99,10460.0
2025-05-06 15:25:00,280.0,280.15,279.89,280.11,4308.0,280.0,280.15,279.89,280.11,4308.0
2025-05-06 15:30:00,280.13,280.17,279.88,280.0,4770.0,280.13,280.17,279.88,280.0,4770.0
2025-05-06 15:35:00,280.0,280.08,279.79,279.79,2300.0,280.0,280.08,279.79,279.79,2300.0
2025-05-06 15:40:00,279.82,280.05,279.82,279.92,1651.0,279.82,280.05,279.82,279.92,1651.0
2025-05-06 15:45:00,280.02,280.08,279.87,279.87,3405.0,280.02,280.08,279.87,279.87,3405.0
2025-05-06 15:50:00,279.81,280.08,279.09,279.09,8919.0,279.81,280.08,279.09,279.09,8919.0
2025-05-06 15:55:00,279.06,279.26,278.41,278.47,31259.0,279.06,279.26,278.41,278.47,31259.0
2025-05-07 09:30:00,279.38,281.26,279.37,281.26,16565.0,279.38,281.26,279.37,281.26,16565.0
2025-05-07 09:35:00,280.99,281.25,280.35,280.98,4761.0,280.99,281.25,280.35,280.98,4761.0
2025-05-07 09:40:00,281.45,281.45,281.1,281.17,4288.0,281.45,281.45,281.1,281.17,4288.0
2025-05-07 09:45:00,281.27,281.38,280.66,280.78,7181.0,281.27,281.38,280.66,280.78,7181.0
2025-05-07 09:50:00,280.94,281.53,280.93,281.53,2656.0,280.94,281.53,280.93,281.53,2656.0
2025-05-07 09:55:00,281.64,281.9,281.64,281.9,882.0,281.64,281.9,281.64,281.9,882.0
2025-05-07 10:00:00,282.06,282.16,281.89,282.08,4225.0,282.06,282.16,281.89,282.08,4225.0
2025-05-07 10:05:00,282.15,282.45,281.8,282.0,2448.0,282.15,282.45,281.8,282.0,2448.0
2025-05-07 10:10:00,281.88,282.06,281.64,281.66,800.0,281.88,282.06,281.64,281.66,800.0
2025-05-07 10:15:00,281.64,282.25,281.63,282.06,3678.0,281.64,282.25,281.63,282.06,3678.0
2025-05-07 10:20:00,282.1,282.27,281.95,282.2,2219.0,282.1,282.27,281.95,282.2,2219.0
2025-05-07 10:25:00,282.19,282.2,282.19,282.19,207.0,282.19,282.2,282.19,282.19,207.0
2025-05-07 10:30:00,282.18,282.4,282.02,282.18,1859.0,282.18,282.4,282.02,282.18,1859.0
2025-05-07 10:35:00,282.21,282.4,282.19,282.4,979.0,282.21,282.4,282.19,282.4,979.0
2025-05-07 10:40:00,282.35,282.53,282.26,282.45,2000.0,282.35,282.53,282.26,282.45,2000.0
2025-05-07 10:45:00,282.46,282.52,282.08,282.08,1950.0,282.46,282.52,282.08,282.08,1950.0
2025-05-07 10:50:00,282.03,282.26,281.64,281.64,2111.0,282.03,282.26,281.64,281.64,2111.0
2025-05-07 10:55:00,281.56,281.76,281.34,281.76,1400.0,281.56,281.76,281.34,281.76,1400.0
2025-05-07 11:00:00,281.38,281.38,281.03,281.29,2399.0,281.38,281.38,281.03,281.29,2399.0
2025-05-07 11:05:00,281.34,281.61,281.2,281.44,2416.0,281.34,281.61,281.2,281.44,2416.0
2025-05-07 11:10:00,281.77,281.77,281.28,281.31,605.0,281.77,281.77,281.28,281.31,605.0
2025-05-07 11:15:00,281.48,282.0,281.45,281.91,1900.0,281.48,282.0,281.45,281.91,1900.0
2025-05-07 11:20:00,281.88,282.47,281.86,282.47,1300.0,281.88,282.47,281.86,282.47,1300.0
2025-05-07 11:25:00,282.47,282.47,282.07,282.23,3291.0,282.47,282.47,282.07,282.23,3291.0
2025-05-07 11:30:00,282.25,282.46,282.24,282.29,3492.0,282.25,282.46,282.24,282.29,3492.0
2025-05-07 11:35:00,282.41,283.07,282.23,283.07,3338.0,282.41,283.07,282.23,283.07,3338.0
2025-05-07 11:40:00,283.08,283.61,283.08,283.28,2518.0,283.08,283.61,283.08,283.28,2518.0
2025-05-07 11:45:00,283.28,283.46,282.89,283.03,3331.0,283.28,283.46,282.89,283.03,3331.0
2025-05-07 11:50:00,282.77,283.27,282.71,283.06,2395.0,282.77,283.27,282.71,283.06,2395.0
2025-05-07 11:55:00,283.07,283.27,283.02,283.13,4549.0,283.07,283.27,283.02,283.13,4549.0
2025-05-07 12:00:00,283.11,283.31,283.1,283.17,2162.0,283.11,283.31,283.1,283.17,2162.0
2025-05-07 12:05:00,283.19,283.29,283.04,283.26,2693.0,283.19,283.29,283.04,283.26,2693.0
2025-05-07 12:10:00,283.37,283.37,283.13,283.13,1380.0,283.37,283.37,283.13,283.13,1380.0
2025-05-07 12:15:00,283.19,283.46,282.96,283.4,3964.0,283.19,283.46,282.96,283.4,3964.0
2025-05-07 12:20:00,283.26,283.39,283.09,283.22,1450.0,283.26,283.39,283.09,283.22,1450.0
2025-05-07 12:25:00,283.23,283.23,282.71,282.71,5671.0,283.23,283.23,282.71,282.71,5671.0
2025-05-07 12:30:00,282.74,282.98,282.74,282.98,1326.0,282.74,282.98,282.74,282.98,1326.0
2025-05-07 12:35:00,282.98,283.28,282.91,283.28,2324.0,282.98,283.28,282.91,283.28,2324.0
2025-05-07 12:40:00,283.56,283.68,283.56,283.65,1100.0,283.56,283.68,283.56,283.65,1100.0
2025-05-07 12:45:00,283.51,283.68,283.46,283.66,3740.0,283.51,283.68,283.46,283.66,3740.0
2025-05-07 12:50:00,283.66,283.74,283.58,283.74,2643.0,283.66,283.74,283.58,283.74,2643.0
2025-05-07 12:55:00,283.76,283.97,283.76,283.84,608.0,283.76,283.97,283.76,283.84,608.0
2025-05-07 13:00:00,283.74,283.88,283.71,283.86,2206.0,283.74,283.88,283.71,283.86,2206.0
2025-05-07 13:05:00,283.81,283.83,283.67,283.67,1433.0,283.81,283.83,283.67,283.67,1433.0
2025-05-07 13:10:00,283.72,283.87,283.71,283.87,504.0,283.72,283.87,283.71,283.87,504.0
2025-05-07 13:15:00,283.83,283.89,283.72,283.8,1400.0,283.83,283.89,283.72,283.8,1400.0
2025-05-07 13:20:00,283.61,283.88,283.6,283.88,1196.0,283.61,283.88,283.6,283.88,1196.0
2025-05-07 13:25:00,283.85,283.95,283.64,283.64,1342.0,283.85,283.95,283.64,283.64,1342.0
2025-05-07 13:30:00,283.72,283.74,283.43,283.43,600.0,283.72,283.74,283.43,283.43,600.0
2025-05-07 13:35:00,283.37,283.37,283.19,283.25,800.0,283.37,283.37,283.19,283.25,800.0
2025-05-07 13:40:00,283.12,283.28,283.06,283.15,2783.0,283.12,283.28,283.06,283.15,2783.0
2025-05-07 13:45:00,283.1,283.68,283.1,283.68,2183.0,283.1,283.68,283.1,283.68,2183.0
2025-05-07 13:50:00,283.6,283.74,283.09,283.2,11327.0,283.6,283.74,283.09,283.2,11327.0
2025-05-07 13:55:00,283.0,283.0,282.71,282.8,1900.0,283.0,283.0,282.71,282.8,1900.0
2025-05-07 14:00:00,282.63,283.19,282.17,282.85,2848.0,282.63,283.19,282.17,282.85,2848.0
2025-05-07 14:05:00,282.92,282.92,281.4,281.54,8020.0,282.92,282.92,281.4,281.54,8020.0
2025-05-07 14:10:00,281.5,281.7,281.14,281.14,2691.0,281.5,281.7,281.14,281.14,2691.0
2025-05-07 14:15:00,281.1,281.29,280.55,281.05,13283.0,281.1,281.29,280.55,281.05,13283.0
2025-05-07 14:20:00,281.12,281.43,280.88,281.2,3400.0,281.12,281.43,280.88,281.2,3400.0
2025-05-07 14:25:00,281.19,281.7,281.0,281.27,8096.0,281.19,281.7,281.0,281.27,8096.0
2025-05-07 14:30:00,281.24,282.04,281.16,281.83,6314.0,281.24,282.04,281.16,281.83,6314.0
2025-05-07 14:35:00,281.9,282.61,281.82,282.27,3727.0,281.9,282.61,281.82,282.27,3727.0
2025-05-07 14:40:00,282.67,282.78,282.38,282.38,3520.0,282.67,282.78,282.38,282.38,3520.0
2025-05-07 14:45:00,282.55,282.57,281.48,281.71,3312.0,282.55,282.57,281.48,281.71,3312.0
2025-05-07 14:50:00,281.72,281.79,281.2,281.72,4642.0,281.72,281.79,281.2,281.72,4642.0
2025-05-07 14:55:00,281.79,283.52,281.78,283.18,8464.0,281.79,283.52,281.78,283.18,8464.0
2025-05-07 15:00:00,283.15,283.17,282.68,283.0,3100.0,283.15,283.17,282.68,283.0,3100.0
2025-05-07 15:05:00,282.96,283.1,282.62,282.92,4922.0,282.96,283.1,282.62,282.92,4922.0
2025-05-07 15:10:00,282.97,283.02,282.46,282.95,2734.0,282.97,283.02,282.46,282.95,2734.0
2025-05-07 15:15:00,283.03,283.1,282.63,282.87,3150.0,283.03,283.1,282.63,282.87,3150.0
2025-05-07 15:20:00,282.9,282.97,282.62,282.7,4165.0,282.9,282.97,282.62,282.7,4165.0
2025-05-07 15:25:00,282.39,282.39,281.79,281.98,3438.0,282.39,282.39,281.79,281.98,3438.0
2025-05-07 15:30:00,281.88,282.25,281.87,281.94,3897.0,281.88,282.25,281.87,281.94,3897.0
2025-05-07 15:35:00,281.76,282.39,281.76,282.29,4377.0,281.76,282.39,281.76,282.29,4377.0
2025-05-07 15:40:00,282.35,284.77,282.22,283.83,14382.0,282.35,284.77,282.22,283.83,14382.0
2025-05-07 15:45:00,283.82,284.13,283.01,283.15,8269.0,283.82,284.13,283.01,283.15,8269.0
2025-05-07 15:50:00,282.7,283.05,282.19,282.98,13655.0,282.7,283.05,282.19,282.98,13655.0
2025-05-07 15:55:00,282.98,283.7,282.88,283.53,53788.0,282.98,283.7,282.88,283.53,53788.0
2025-05-08 09:30:00,284.89,286.21,284.89,285.21,24327.0,284.89,286.21,284.89,285.21,24327.0
2025-05-08 09:35:00,285.5,285.92,284.06,284.31,3668.0,285.5,285.92,284.06,284.31,3668.0
2025-05-08 09:40:00,284.76,285.44,284.29,284.94,5486.0,284.76,285.44,284.29,284.94,5486.0
2025-05-08 09:45:00,285.07,285.35,284.83,284.91,3648.0,285.07,285.35,284.83,284.91,3648.0
2025-05-08 09:50:00,284.92,285.72,284.92,285.61,2950.0,284.92,285.72,284.92,285.61,2950.0
2025-05-08 09:55:00,285.65,285.98,285.24,285.67,3922.0,285.65,285.98,285.24,285.67,3922.0
2025-05-08 10:00:00,285.42,286.11,285.41,285.91,12225.0,285.42,286.11,285.41,285.91,12225.0
2025-05-08 10:05:00,285.88,285.99,285.47,285.69,3880.0,285.88,285.99,285.47,285.69,3880.0
2025-05-08 10:10:00,285.68,285.97,285.05,285.36,15722.0,285.68,285.97,285.05,285.36,15722.0
2025-05-08 10:15:00,285.28,285.8,285.28,285.8,3186.0,285.28,285.8,285.28,285.8,3186.0
2025-05-08 10:20:00,285.7,286.13,285.53,285.67,5354.0,285.7,286.13,285.53,285.67,5354.0
2025-05-08 10:25:00,285.94,286.28,285.94,286.22,8158.0,285.94,286.28,285.94,286.22,8158.0
2025-05-08 10:30:00,286.25,287.09,286.23,286.81,3613.0,286.25,287.09,286.23,286.81,3613.0
2025-05-08 10:35:00,286.82,287.27,286.8,286.99,8995.0,286.82,287.27,286.8,286.99,8995.0
2025-05-08 10:40:00,286.8,286.9,286.33,286.55,2823.0,286.8,286.9,286.33,286.55,2823.0
2025-05-08 10:45:00,286.66,286.7,286.31,286.31,2916.0,286.66,286.7,286.31,286.31,2916.0
2025-05-08 10:50:00,286.5,286.71,285.51,285.51,3456.0,286.5,286.71,285.51,285.51,3456.0
2025-05-08 10:55:00,285.58,285.93,285.23,285.72,2301.0,285.58,285.93,285.23,285.72,2301.0
2025-05-08 11:00:00,285.59,285.68,285.13,285.13,1099.0,285.59,285.68,285.13,285.13,1099.0
2025-05-08 11:05:00,285.0,285.71,285.0,285.7,2201.0,285.0,285.71,285.0,285.7,2201.0
2025-05-08 11:10:00,285.68,286.19,285.67,286.17,876.0,285.68,286.19,285.67,286.17,876.0
2025-05-08 11:15:00,286.19,286.45,286.05,286.44,1810.0,286.19,286.45,286.05,286.44,1810.0
2025-05-08 11:20:00,286.44,287.01,286.44,287.0,3258.0,286.44,287.01,286.44,287.0,3258.0
2025-05-08 11:25:00,287.18,287.67,287.06,287.07,5389.0,287.18,287.67,287.06,287.07,5389.0
2025-05-08 11:30:00,287.12,287.35,287.11,287.22,3479.0,287.12,287.35,287.11,287.22,3479.0
2025-05-08 11:35:00,287.53,287.84,287.46,287.55,20845.0,287.53,287.84,287.46,287.55,20845.0
2025-05-08 11:40:00,287.55,289.15,287.54,289.15,7054.0,287.55,289.15,287.54,289.15,7054.0
2025-05-08 11:45:00,289.08,289.68,289.08,289.23,4984.0,289.08,289.68,289.08,289.23,4984.0
2025-05-08 11:50:00,289.12,289.38,288.72,289.22,1861.0,289.12,289.38,288.72,289.22,1861.0
2025-05-08 11:55:00,289.09,289.31,288.75,288.92,1982.0,289.09,289.31,288.75,288.92,1982.0
2025-05-08 12:00:00,288.96,289.37,288.96,289.28,1920.0,288.96,289.37,288.96,289.28,1920.0
2025-05-08 12:05:00,289.18,289.58,289.17,289.53,2000.0,289.18,289.58,289.17,289.53,2000.0
2025-05-08 12:10:00,289.7,289.84,289.38,289.84,2375.0,289.7,289.84,289.38,289.84,2375.0
2025-05-08 12:15:00,289.97,290.1,289.73,289.79,10933.0,289.97,290.1,289.73,289.79,10933.0
2025-05-08 12:20:00,289.8,289.81,289.46,289.59,2087.0,289.8,289.81,289.46,289.59,2087.0
2025-05-08 12:25:00,289.73,289.73,289.36,289.36,2757.0,289.73,289.73,289.36,289.36,2757.0
2025-05-08 12:30:00,289.42,289.88,289.42,289.74,2776.0,289.42,289.88,289.42,289.74,2776.0
2025-05-08 12:35:00,289.77,290.0,289.74,289.95,1069.0,289.77,290.0,289.74,289.95,1069.0
2025-05-08 12:40:00,290.0,290.12,289.76,290.1,3290.0,290.0,290.12,289.76,290.1,3290.0
2025-05-08 12:45:00,290.06,290.46,289.98,290.46,2076.0,290.06,290.46,289.98,290.46,2076.0
2025-05-08 12:50:00,290.31,290.35,289.9,290.04,6397.0,290.31,290.35,289.9,290.04,6397.0
2025-05-08 12:55:00,290.0,290.11,289.91,290.06,2778.0,290.0,290.11,289.91,290.06,2778.0
2025-05-08 13:00:00,290.18,290.18,289.74,289.78,6016.0,290.18,290.18,289.74,289.78,6016.0
2025-05-08 13:05:00,289.78,289.89,289.65,289.65,6670.0,289.78,289.89,289.65,289.65,6670.0
2025-05-08 13:10:00,289.55,289.7,289.52,289.58,1235.0,289.55,289.7,289.52,289.58,1235.0
2025-05-08 13:15:00,289.55,289.83,289.55,289.81,5416.0,289.55,289.83,289.55,289.81,5416.0
2025-05-08 13:20:00,289.8,289.8,289.51,289.59,800.0,289.8,289.8,289.51,289.59,800.0
2025-05-08 13:25:00,289.8,289.8,289.58,289.58,1500.0,289.8,289.8,289.58,289.58,1500.0
2025-05-08 13:30:00,289.68,289.79,289.46,289.54,2559.0,289.68,289.79,289.46,289.54,2559.0
2025-05-08 13:35:00,289.54,289.6,289.26,289.6,2776.0,289.54,289.6,289.26,289.6,2776.0
2025-05-08 13:40:00,289.49,289.6,289.37,289.6,1150.0,289.49,289.6,289.37,289.6,1150.0
2025-05-08 13:45:00,289.62,289.82,289.54,289.63,6917.0,289.62,289.82,289.54,289.63,6917.0
2025-05-08 13:50:00,289.64,289.85,289.55,289.69,3923.0,289.64,289.85,289.55,289.69,3923.0
2025-05-08 13:55:00,289.69,289.71,289.34,289.35,1650.0,289.69,289.71,289.34,289.35,1650.0
2025-05-08 14:00:00,289.3,289.5,289.3,289.38,800.0,289.3,289.5,289.3,289.38,800.0
2025-05-08 14:05:00,289.22,289.6,289.22,289.55,2446.0,289.22,289.6,289.22,289.55,2446.0
2025-05-08 14:10:00,289.54,289.69,289.33,289.69,4957.0,289.54,289.69,289.33,289.69,4957.0
2025-05-08 14:15:00,289.79,290.0,289.71,289.97,2723.0,289.79,290.0,289.71,289.97,2723.0
2025-05-08 14:20:00,289.83,290.1,289.71,289.71,2034.0,289.83,290.1,289.71,289.71,2034.0
2025-05-08 14:25:00,289.96,290.02,289.82,289.99,900.0,289.96,290.02,289.82,289.99,900.0
2025-05-08 14:30:00,289.86,290.31,289.86,290.3,1883.0,289.86,290.31,289.86,290.3,1883.0
2025-05-08 14:35:00,290.5,290.51,290.31,290.43,2842.0,290.5,290.51,290.31,290.43,2842.0
2025-05-08 14:40:00,290.57,290.73,290.57,290.65,1661.0,290.57,290.73,290.57,290.65,1661.0
2025-05-08 14:45:00,290.66,290.73,290.53,290.53,3295.0,290.66,290.73,290.53,290.53,3295.0
2025-05-08 14:50:00,290.49,290.62,290.29,290.41,4481.0,290.49,290.62,290.29,290.41,4481.0
2025-05-08 14:55:00,290.47,290.59,290.3,290.45,2043.0,290.47,290.59,290.3,290.45,2043.0
2025-05-08 15:00:00,290.32,290.4,290.04,290.4,4092.0,290.32,290.4,290.04,290.4,4092.0
2025-05-08 15:05:00,290.39,290.4,290.16,290.36,2218.0,290.39,290.4,290.16,290.36,2218.0
2025-05-08 15:10:00,290.36,290.36,290.1,290.29,3061.0,290.36,290.36,290.1,290.29,3061.0
2025-05-08 15:15:00,290.4,290.62,290.31,290.62,3954.0,290.4,290.62,290.31,290.62,3954.0
2025-05-08 15:20:00,290.62,291.04,290.62,290.7,5646.0,290.62,291.04,290.62,290.7,5646.0
2025-05-08 15:25:00,291.01,291.34,290.75,291.34,3966.0,291.01,291.34,290.75,291.34,3966.0
2025-05-08 15:30:00,291.31,291.35,290.99,290.99,8767.0,291.31,291.35,290.99,290.99,8767.0
2025-05-08 15:35:00,291.07,291.18,290.6,290.63,5496.0,291.07,291.18,290.6,290.63,5496.0
2025-05-08 15:40:00,290.63,290.75,290.49,290.49,7884.0,290.63,290.75,290.49,290.49,7884.0
2025-05-08 15:45:00,290.53,290.57,290.16,290.41,5336.0,290.53,290.57,290.16,290.41,5336.0
2025-05-08 15:50:00,290.26,290.26,289.66,289.68,22665.0,290.26,290.26,289.66,289.68,22665.0
2025-05-08 15:55:00,290.0,290.06,289.41,289.46,41099.0,290.0,290.06,289.41,289.46,41099.0
2025-05-09 09:30:00,289.8,291.99,289.12,289.4,16528.0,289.8,291.99,289.12,289.4,16528.0
2025-05-09 09:35:00,289.49,289.89,289.0,289.04,2398.0,289.49,289.89,289.0,289.04,2398.0
2025-05-09 09:40:00,288.73,289.15,288.35,288.35,2098.0,288.73,289.15,288.35,288.35,2098.0
2025-05-09 09:45:00,288.57,288.57,288.25,288.38,2144.0,288.57,288.57,288.25,288.38,2144.0
2025-05-09 09:50:00,288.38,288.58,288.36,288.54,1200.0,288.38,288.58,288.36,288.54,1200.0
2025-05-09 09:55:00,288.82,288.9,288.47,288.9,3007.0,288.82,288.9,288.47,288.9,3007.0
2025-05-09 10:00:00,288.75,289.17,288.62,288.63,3329.0,288.75,289.17,288.62,288.63,3329.0
2025-05-09 10:05:00,288.63,289.28,288.62,289.26,1900.0,288.63,289.28,288.62,289.26,1900.0
2025-05-09 10:10:00,289.06,289.3,288.41,288.41,7127.0,289.06,289.3,288.41,288.41,7127.0
2025-05-09 10:15:00,288.68,288.68,287.54,287.54,1233.0,288.68,288.68,287.54,287.54,1233.0
2025-05-09 10:20:00,287.37,287.75,287.24,287.29,4401.0,287.37,287.75,287.24,287.29,4401.0
2025-05-09 10:25:00,287.15,287.35,286.33,286.72,5409.0,287.15,287.35,286.33,286.72,5409.0
2025-05-09 10:30:00,286.81,287.09,286.38,286.38,1693.0,286.81,287.09,286.38,286.38,1693.0
2025-05-09 10:35:00,286.37,286.37,285.77,285.92,1996.0,286.37,286.37,285.77,285.92,1996.0
2025-05-09 10:40:00,286.0,286.22,285.87,286.14,1232.0,286.0,286.22,285.87,286.14,1232.0
2025-05-09 10:45:00,286.55,286.65,286.28,286.65,656.0,286.55,286.65,286.28,286.65,656.0
2025-05-09 10:50:00,287.01,287.13,286.77,286.77,1290.0,287.01,287.13,286.77,286.77,1290.0
2025-05-09 10:55:00,286.97,287.36,286.97,287.36,400.0,286.97,287.36,286.97,287.36,400.0
2025-05-09 11:00:00,287.61,287.69,287.52,287.69,626.0,287.61,287.69,287.52,287.69,626.0
2025-05-09 11:05:00,287.73,287.99,287.7,287.81,1948.0,287.73,287.99,287.7,287.81,1948.0
2025-05-09 11:10:00,287.75,287.77,287.29,287.42,6799.0,287.75,287.77,287.29,287.42,6799.0
2025-05-09 11:15:00,287.25,287.5,287.18,287.45,4627.0,287.25,287.5,287.18,287.45,4627.0
2025-05-09 11:20:00,287.26,287.26,287.05,287.18,1500.0,287.26,287.26,287.05,287.18,1500.0
2025-05-09 11:25:00,287.3,287.42,287.01,287.42,1400.0,287.3,287.42,287.01,287.42,1400.0
2025-05-09 11:30:00,287.21,287.43,287.02,287.43,1372.0,287.21,287.43,287.02,287.43,1372.0
2025-05-09 11:35:00,287.61,287.69,287.27,287.34,2681.0,287.61,287.69,287.27,287.34,2681.0
2025-05-09 11:40:00,287.24,287.45,287.14,287.45,629.0,287.24,287.45,287.14,287.45,629.0
2025-05-09 11:45:00,287.45,287.82,287.45,287.54,1001.0,287.45,287.82,287.45,287.54,1001.0
2025-05-09 11:50:00,287.8,288.01,287.8,287.83,1301.0,287.8,288.01,287.8,287.83,1301.0
2025-05-09 11:55:00,287.89,288.22,287.89,288.22,1297.0,287.89,288.22,287.89,288.22,1297.0
2025-05-09 12:00:00,288.36,288.36,287.6,287.61,1500.0,288.36,288.36,287.6,287.61,1500.0
2025-05-09 12:05:00,287.6,287.83,287.22,287.25,4049.0,287.6,287.83,287.22,287.25,4049.0
2025-05-09 12:10:00,287.23,287.26,286.81,287.26,1880.0,287.23,287.26,286.81,287.26,1880.0
2025-05-09 12:15:00,287.44,287.67,287.39,287.55,1597.0,287.44,287.67,287.39,287.55,1597.0
2025-05-09 12:20:00,287.8,287.93,287.7,287.81,1715.0,287.8,287.93,287.7,287.81,1715.0
2025-05-09 12:25:00,287.87,287.87,287.67,287.74,1207.0,287.87,287.87,287.67,287.74,1207.0
2025-05-09 12:30:00,287.63,287.72,287.5,287.68,9750.0,287.63,287.72,287.5,287.68,9750.0
2025-05-09 12:35:00,287.73,288.07,287.7,287.86,7061.0,287.73,288.07,287.7,287.86,7061.0
2025-05-09 12:40:00,287.78,287.81,287.59,287.59,1600.0,287.78,287.81,287.59,287.59,1600.0
2025-05-09 12:45:00,287.49,287.57,287.34,287.57,900.0,287.49,287.57,287.34,287.57,900.0
2025-05-09 12:50:00,287.48,287.7,287.45,287.7,300.0,287.48,287.7,287.45,287.7,300.0
2025-05-09 12:55:00,287.88,287.95,287.7,287.7,1653.0,287.88,287.95,287.7,287.7,1653.0
2025-05-09 13:00:00,287.99,288.14,287.84,288.14,902.0,287.99,288.14,287.84,288.14,902.0
2025-05-09 13:05:00,287.82,288.04,287.72,287.98,1000.0,287.82,288.04,287.72,287.98,1000.0
2025-05-09 13:10:00,288.02,288.36,287.9,287.9,1000.0,288.02,288.36,287.9,287.9,1000.0
2025-05-09 13:15:00,288.02,288.29,288.02,288.29,942.0,288.02,288.29,288.02,288.29,942.0
2025-05-09 13:20:00,288.19,288.52,287.75,288.42,2501.0,288.19,288.52,287.75,288.42,2501.0
2025-05-09 13:25:00,288.62,288.68,288.54,288.54,500.0,288.62,288.68,288.54,288.54,500.0
2025-05-09 13:30:00,288.69,288.69,288.41,288.46,820.0,288.69,288.69,288.41,288.46,820.0
2025-05-09 13:35:00,288.63,288.65,288.45,288.59,1000.0,288.63,288.65,288.45,288.59,1000.0
2025-05-09 13:40:00,288.65,289.0,288.64,288.85,2618.0,288.65,289.0,288.64,288.85,2618.0
2025-05-09 13:45:00,288.93,289.03,288.82,288.89,1283.0,288.93,289.03,288.82,288.89,1283.0
2025-05-09 13:50:00,288.94,288.96,288.66,288.94,2006.0,288.94,288.96,288.66,288.94,2006.0
2025-05-09 13:55:00,289.01,289.01,288.72,288.81,700.0,289.01,289.01,288.72,288.81,700.0
2025-05-09 14:00:00,288.77,289.04,288.72,288.98,9111.0,288.77,289.04,288.72,288.98,9111.0
2025-05-09 14:05:00,288.97,289.29,288.85,288.85,5470.0,288.97,289.29,288.85,288.85,5470.0
2025-05-09 14:10:00,288.93,288.98,288.71,288.85,3200.0,288.93,288.98,288.71,288.85,3200.0
2025-05-09 14:15:00,288.8,289.06,288.5,288.86,5088.0,288.8,289.06,288.5,288.86,5088.0
2025-05-09 14:20:00,288.75,289.04,288.74,289.04,3046.0,288.75,289.04,288.74,289.04,3046.0
2025-05-09 14:25:00,288.94,289.05,288.81,288.96,2100.0,288.94,289.05,288.81,288.96,2100.0
2025-05-09 14:30:00,288.96,289.28,288.96,289.24,1400.0,288.96,289.28,288.96,289.24,1400.0
2025-05-09 14:35:00,289.3,289.3,289.12,289.2,1500.0,289.3,289.3,289.12,289.2,1500.0
2025-05-09 14:40:00,289.23,289.3,289.13,289.19,3905.0,289.23,289.3,289.13,289.19,3905.0
2025-05-09 14:45:00,289.17,289.49,289.13,289.49,2864.0,289.17,289.49,289.13,289.49,2864.0
2025-05-09 14:50:00,289.42,289.47,289.2,289.3,4800.0,289.42,289.47,289.2,289.3,4800.0
2025-05-09 14:55:00,289.3,289.35,289.15,289.15,1806.0,289.3,289.35,289.15,289.15,1806.0
2025-05-09 15:00:00,289.15,289.43,289.14,289.34,1500.0,289.15,289.43,289.14,289.34,1500.0
2025-05-09 15:05:00,289.44,289.68,289.39,289.66,1509.0,289.44,289.68,289.39,289.66,1509.0
2025-05-09 15:10:00,289.73,289.88,289.57,289.57,3343.0,289.73,289.88,289.57,289.57,3343.0
2025-05-09 15:15:00,289.74,289.74,289.44,289.66,1000.0,289.74,289.74,289.44,289.66,1000.0
2025-05-09 15:20:00,289.65,289.65,289.28,289.37,2190.0,289.65,289.65,289.28,289.37,2190.0
2025-05-09 15:25:00,289.43,289.43,289.22,289.26,4760.0,289.43,289.43,289.22,289.26,4760.0
2025-05-09 15:30:00,289.18,289.18,288.83,288.92,6433.0,289.18,289.18,288.83,288.92,6433.0
2025-05-09 15:35:00,289.03,289.11,288.62,288.68,5970.0,289.03,289.11,288.62,288.68,5970.0
2025-05-09 15:40:00,288.73,288.74,288.38,288.38,6993.0,288.73,288.74,288.38,288.38,6993.0
2025-05-09 15:45:00,288.37,288.37,288.05,288.22,11341.0,288.37,288.37,288.05,288.22,11341.0
2025-05-09 15:50:00,288.27,288.43,287.91,288.26,18637.0,288.27,288.43,287.91,288.26,18637.0
2025-05-09 15:55:00,288.15,288.25,287.33,287.56,59217.0,288.15,288.25,287.33,287.56,59217.0
2025-05-12 09:30:00,295.95,297.86,295.21,296.75,18038.0,295.95,297.86,295.21,296.75,18038.0
2025-05-12 09:35:00,296.93,296.93,295.23,296.23,14045.0,296.93,296.93,295.23,296.23,14045.0
2025-05-12 09:40:00,296.05,296.05,293.82,294.42,13944.0,296.05,296.05,293.82,294.42,13944.0
2025-05-12 09:45:00,294.67,295.51,294.0,295.51,15611.0,294.67,295.51,294.0,295.51,15611.0
2025-05-12 09:50:00,295.78,296.63,295.34,296.05,11449.0,295.78,296.63,295.34,296.05,11449.0
2025-05-12 09:55:00,295.93,296.08,294.93,294.93,13260.0,295.93,296.08,294.93,294.93,13260.0
2025-05-12 10:00:00,294.93,295.34,294.68,294.72,15525.0,294.93,295.34,294.68,294.72,15525.0
2025-05-12 10:05:00,294.81,295.26,294.5,294.9,5962.0,294.81,295.26,294.5,294.9,5962.0
2025-05-12 10:10:00,294.9,295.71,294.9,295.71,5322.0,294.9,295.71,294.9,295.71,5322.0
2025-05-12 10:15:00,295.73,295.73,294.81,295.07,6431.0,295.73,295.73,294.81,295.07,6431.0
2025-05-12 10:20:00,294.57,294.79,294.24,294.24,2519.0,294.57,294.79,294.24,294.24,2519.0
2025-05-12 10:25:00,293.99,294.19,293.07,293.25,2702.0,293.99,294.19,293.07,293.25,2702.0
2025-05-12 10:30:00,293.25,293.25,292.51,292.69,3724.0,293.25,293.25,292.51,292.69,3724.0
2025-05-12 10:35:00,292.86,293.29,292.65,293.17,7964.0,292.86,293.29,292.65,293.17,7964.0
2025-05-12 10:40:00,293.61,294.13,293.61,294.13,1409.0,293.61,294.13,293.61,294.13,1409.0
2025-05-12 10:45:00,294.47,294.52,294.04,294.36,2949.0,294.47,294.52,294.04,294.36,2949.0
2025-05-12 10:50:00,294.59,294.59,294.35,294.38,1634.0,294.59,294.59,294.35,294.38,1634.0
2025-05-12 10:55:00,294.42,294.51,293.57,293.65,4125.0,294.42,294.51,293.57,293.65,4125.0
2025-05-12 11:00:00,293.65,294.02,293.65,293.85,4126.0,293.65,294.02,293.65,293.85,4126.0
2025-05-12 11:05:00,293.9,293.96,293.43,293.56,5354.0,293.9,293.96,293.43,293.56,5354.0
2025-05-12 11:10:00,293.43,293.93,293.43,293.77,1559.0,293.43,293.93,293.43,293.77,1559.0
2025-05-12 11:15:00,293.69,294.07,293.57,294.07,2232.0,293.69,294.07,293.57,294.07,2232.0
2025-05-12 11:20:00,293.96,294.02,293.43,293.63,2553.0,293.96,294.02,293.43,293.63,2553.0
2025-05-12 11:25:00,293.49,293.97,293.49,293.69,2927.0,293.49,293.97,293.49,293.69,2927.0
2025-05-12 11:30:00,293.69,294.03,293.6,293.83,3415.0,293.69,294.03,293.6,293.83,3415.0
2025-05-12 11:35:00,293.97,294.14,293.6,293.71,1491.0,293.97,294.14,293.6,293.71,1491.0
2025-05-12 11:40:00,293.54,293.82,293.38,293.82,1388.0,293.54,293.82,293.38,293.82,1388.0
2025-05-12 11:45:00,293.78,294.08,293.78,293.82,700.0,293.78,294.08,293.78,293.82,700.0
2025-05-12 11:50:00,293.88,294.04,293.68,294.03,2814.0,293.88,294.04,293.68,294.03,2814.0
2025-05-12 11:55:00,294.14,294.27,294.04,294.15,2671.0,294.14,294.27,294.04,294.15,2671.0
2025-05-12 12:00:00,294.03,294.3,293.96,294.27,2350.0,294.03,294.3,293.96,294.27,2350.0
2025-05-12 12:05:00,294.16,294.47,294.15,294.33,2301.0,294.16,294.47,294.15,294.33,2301.0
2025-05-12 12:10:00,294.44,294.44,293.92,294.0,2794.0,294.44,294.44,293.92,294.0,2794.0
2025-05-12 12:15:00,293.99,294.2,293.83,294.16,4057.0,293.99,294.2,293.83,294.16,4057.0
2025-05-12 12:20:00,294.19,294.56,294.03,294.54,2848.0,294.19,294.56,294.03,294.54,2848.0
2025-05-12 12:25:00,294.56,294.58,294.13,294.13,3911.0,294.56,294.58,294.13,294.13,3911.0
2025-05-12 12:30:00,294.3,294.44,293.98,294.44,7289.0,294.3,294.44,293.98,294.44,7289.0
2025-05-12 12:35:00,294.44,294.61,294.3,294.36,2741.0,294.44,294.61,294.3,294.36,2741.0
2025-05-12 12:40:00,294.32,294.38,294.03,294.24,3075.0,294.32,294.38,294.03,294.24,3075.0
2025-05-12 12:45:00,294.21,294.49,294.21,294.4,3640.0,294.21,294.49,294.21,294.4,3640.0
2025-05-12 12:50:00,294.41,294.79,294.22,294.79,7707.0,294.41,294.79,294.22,294.79,7707.0
2025-05-12 12:55:00,294.72,294.72,294.28,294.37,1673.0,294.72,294.72,294.28,294.37,1673.0
2025-05-12 13:00:00,294.5,294.66,294.23,294.54,6793.0,294.5,294.66,294.23,294.54,6793.0
2025-05-12 13:05:00,294.54,295.05,294.26,295.05,13530.0,294.54,295.05,294.26,295.05,13530.0
2025-05-12 13:10:00,294.93,295.05,294.72,294.92,5467.0,294.93,295.05,294.72,294.92,5467.0
2025-05-12 13:15:00,294.88,294.9,294.64,294.74,2516.0,294.88,294.9,294.64,294.74,2516.0
2025-05-12 13:20:00,294.67,294.91,294.57,294.85,10718.0,294.67,294.91,294.57,294.85,10718.0
2025-05-12 13:25:00,294.9,295.01,294.79,294.99,4276.0,294.9,295.01,294.79,294.99,4276.0
2025-05-12 13:30:00,294.99,295.27,294.85,294.94,7733.0,294.99,295.27,294.85,294.94,7733.0
2025-05-12 13:35:00,295.0,295.19,294.98,295.13,1300.0,295.0,295.19,294.98,295.13,1300.0
2025-05-12 13:40:00,295.01,295.09,294.87,295.01,1100.0,295.01,295.09,294.87,295.01,1100.0
2025-05-12 13:45:00,294.89,295.05,294.89,295.05,803.0,294.89,295.05,294.89,295.05,803.0
2025-05-12 13:50:00,295.07,295.14,294.83,294.84,2456.0,295.07,295.14,294.83,294.84,2456.0
2025-05-12 13:55:00,294.99,295.03,294.85,294.85,1510.0,294.99,295.03,294.85,294.85,1510.0
2025-05-12 14:00:00,294.66,294.92,294.65,294.81,1975.0,294.66,294.92,294.65,294.81,1975.0
2025-05-12 14:05:00,294.81,294.81,294.64,294.69,3199.0,294.81,294.81,294.64,294.69,3199.0
2025-05-12 14:10:00,294.58,294.65,294.19,294.59,4517.0,294.58,294.65,294.19,294.59,4517.0
2025-05-12 14:15:00,294.55,295.0,294.5,295.0,2972.0,294.55,295.0,294.5,295.0,2972.0
2025-05-12 14:20:00,294.97,294.97,294.72,294.81,800.0,294.97,294.97,294.72,294.81,800.0
2025-05-12 14:25:00,294.82,294.91,294.58,294.6,2342.0,294.82,294.91,294.58,294.6,2342.0
2025-05-12 14:30:00,294.72,294.75,294.34,294.37,3457.0,294.72,294.75,294.34,294.37,3457.0
2025-05-12 14:35:00,294.35,294.64,294.22,294.52,4931.0,294.35,294.64,294.22,294.52,4931.0
2025-05-12 14:40:00,294.61,294.74,294.53,294.53,5239.0,294.61,294.74,294.53,294.53,5239.0
2025-05-12 14:45:00,294.54,294.68,294.53,294.59,2467.0,294.54,294.68,294.53,294.59,2467.0
2025-05-12 14:50:00,294.55,294.55,294.15,294.15,2594.0,294.55,294.55,294.15,294.15,2594.0
2025-05-12 14:55:00,294.06,294.34,294.0,294.34,7452.0,294.06,294.34,294.0,294.34,7452.0
2025-05-12 15:00:00,294.12,294.56,294.07,294.52,8286.0,294.12,294.56,294.07,294.52,8286.0
2025-05-12 15:05:00,294.5,294.5,294.03,294.18,19574.0,294.5,294.5,294.03,294.18,19574.0
2025-05-12 15:10:00,294.07,294.14,293.77,293.81,4668.0,294.07,294.14,293.77,293.81,4668.0
2025-05-12 15:15:00,293.73,293.82,293.52,293.52,1701.0,293.73,293.82,293.52,293.52,1701.0
2025-05-12 15:20:00,293.37,293.48,293.2,293.28,5000.0,293.37,293.48,293.2,293.28,5000.0
2025-05-12 15:25:00,293.23,293.23,292.85,293.06,9297.0,293.23,293.23,292.85,293.06,9297.0
2025-05-12 15:30:00,293.06,293.37,292.93,293.33,14975.0,293.06,293.37,292.93,293.33,14975.0
2025-05-12 15:35:00,293.35,293.35,293.11,293.33,4610.0,293.35,293.35,293.11,293.33,4610.0
2025-05-12 15:40:00,293.25,293.37,293.13,293.37,8562.0,293.25,293.37,293.13,293.37,8562.0
2025-05-12 15:45:00,293.26,293.29,292.86,292.98,22548.0,293.26,293.29,292.86,292.98,22548.0
2025-05-12 15:50:00,292.94,293.35,292.83,292.87,44281.0,292.94,293.35,292.83,292.87,44281.0
2025-05-12 15:55:00,292.79,293.25,292.65,293.19,100652.0,292.79,293.25,292.65,293.19,100652.0
2025-05-13 09:30:00,294.18,294.18,292.95,293.26,29932.0,294.18,294.18,292.95,293.26,29932.0
2025-05-13 09:35:00,293.88,294.04,293.32,293.7,3670.0,293.88,294.04,293.32,293.7,3670.0
2025-05-13 09:40:00,293.82,294.04,293.14,293.77,3525.0,293.82,294.04,293.14,293.77,3525.0
2025-05-13 09:45:00,293.46,293.93,293.46,293.69,2023.0,293.46,293.93,293.46,293.69,2023.0
2025-05-13 09:50:00,293.59,294.63,293.59,294.02,2643.0,293.59,294.63,293.59,294.02,2643.0
2025-05-13 09:55:00,294.02,294.65,294.02,294.55,7617.0,294.02,294.65,294.02,294.55,7617.0
2025-05-13 10:00:00,294.78,295.69,294.74,295.61,4831.0,294.78,295.69,294.74,295.61,4831.0
2025-05-13 10:05:00,295.51,295.52,294.74,295.13,43495.0,295.51,295.52,294.74,295.13,43495.0
2025-05-13 10:10:00,294.96,295.99,294.96,295.99,4273.0,294.96,295.99,294.96,295.99,4273.0
2025-05-13 10:15:00,295.75,296.0,295.63,295.77,1513.0,295.75,296.0,295.63,295.77,1513.0
2025-05-13 10:20:00,295.76,295.91,295.49,295.53,15397.0,295.76,295.91,295.49,295.53,15397.0
2025-05-13 10:25:00,295.52,296.09,295.51,295.71,3707.0,295.52,296.09,295.51,295.71,3707.0
2025-05-13 10:30:00,295.67,295.79,295.61,295.79,5800.0,295.67,295.79,295.61,295.79,5800.0
2025-05-13 10:35:00,295.58,295.99,295.12,295.84,6483.0,295.58,295.99,295.12,295.84,6483.0
2025-05-13 10:40:00,295.74,295.92,295.46,295.49,1386.0,295.74,295.92,295.46,295.49,1386.0
2025-05-13 10:45:00,295.63,295.82,295.57,295.82,2049.0,295.63,295.82,295.57,295.82,2049.0
2025-05-13 10:50:00,295.96,296.13,295.89,295.89,2996.0,295.96,296.13,295.89,295.89,2996.0
2025-05-13 10:55:00,295.88,296.16,295.84,295.84,2962.0,295.88,296.16,295.84,295.84,2962.0
2025-05-13 11:00:00,295.94,296.63,295.73,296.57,13591.0,295.94,296.63,295.73,296.57,13591.0
2025-05-13 11:05:00,296.52,297.22,296.29,297.07,5397.0,296.52,297.22,296.29,297.07,5397.0
2025-05-13 11:10:00,297.24,297.24,296.94,296.96,1205.0,297.24,297.24,296.94,296.96,1205.0
2025-05-13 11:15:00,296.89,297.14,296.53,297.0,10211.0,296.89,297.14,296.53,297.0,10211.0
2025-05-13 11:20:00,296.96,297.08,296.74,297.04,1367.0,296.96,297.08,296.74,297.04,1367.0
2025-05-13 11:25:00,297.11,297.6,297.11,297.43,2525.0,297.11,297.6,297.11,297.43,2525.0
2025-05-13 11:30:00,297.42,297.59,297.42,297.54,2904.0,297.42,297.59,297.42,297.54,2904.0
2025-05-13 11:35:00,297.38,297.69,297.28,297.67,3864.0,297.38,297.69,297.28,297.67,3864.0
2025-05-13 11:40:00,297.72,297.87,297.7,297.87,1100.0,297.72,297.87,297.7,297.87,1100.0
2025-05-13 11:45:00,297.88,298.13,297.77,297.87,10331.0,297.88,298.13,297.77,297.87,10331.0
2025-05-13 11:50:00,297.74,297.74,297.42,297.42,1200.0,297.74,297.74,297.42,297.42,1200.0
2025-05-13 11:55:00,297.42,297.6,297.31,297.5,3647.0,297.42,297.6,297.31,297.5,3647.0
2025-05-13 12:00:00,297.5,297.54,297.41,297.46,2100.0,297.5,297.54,297.41,297.46,2100.0
2025-05-13 12:05:00,297.46,297.73,297.44,297.7,3774.0,297.46,297.73,297.44,297.7,3774.0
2025-05-13 12:10:00,297.74,297.96,297.64,297.96,2062.0,297.74,297.96,297.64,297.96,2062.0
2025-05-13 12:15:00,297.78,297.79,297.77,297.77,1325.0,297.78,297.79,297.77,297.77,1325.0
2025-05-13 12:20:00,297.72,297.91,297.71,297.88,5210.0,297.72,297.91,297.71,297.88,5210.0
2025-05-13 12:25:00,297.9,298.4,297.89,298.4,5440.0,297.9,298.4,297.89,298.4,5440.0
2025-05-13 12:30:00,298.36,298.49,298.26,298.38,1471.0,298.36,298.49,298.26,298.38,1471.0
2025-05-13 12:35:00,298.42,298.81,298.38,298.78,1462.0,298.42,298.81,298.38,298.78,1462.0
2025-05-13 12:40:00,298.78,298.79,298.68,298.73,1610.0,298.78,298.79,298.68,298.73,1610.0
2025-05-13 12:45:00,298.7,298.83,298.64,298.74,1426.0,298.7,298.83,298.64,298.74,1426.0
2025-05-13 12:50:00,298.74,298.75,298.45,298.45,2197.0,298.74,298.75,298.45,298.45,2197.0
2025-05-13 12:55:00,298.49,298.5,298.17,298.17,2659.0,298.49,298.5,298.17,298.17,2659.0
2025-05-13 13:00:00,298.28,298.28,298.11,298.2,1594.0,298.28,298.28,298.11,298.2,1594.0
2025-05-13 13:05:00,298.23,298.42,298.12,298.32,3456.0,298.23,298.42,298.12,298.32,3456.0
2025-05-13 13:10:00,298.21,298.25,298.12,298.16,662.0,298.21,298.25,298.12,298.16,662.0
2025-05-13 13:15:00,298.3,298.46,298.23,298.37,2018.0,298.3,298.46,298.23,298.37,2018.0
2025-05-13 13:20:00,298.36,298.36,298.2,298.2,430.0,298.36,298.36,298.2,298.2,430.0
2025-05-13 13:25:00,298.35,298.36,298.09,298.13,2448.0,298.35,298.36,298.09,298.13,2448.0
2025-05-13 13:30:00,298.13,298.44,298.12,298.42,2367.0,298.13,298.44,298.12,298.42,2367.0
2025-05-13 13:35:00,298.47,298.48,298.16,298.19,1738.0,298.47,298.48,298.16,298.19,1738.0
2025-05-13 13:40:00,298.18,298.18,297.9,297.9,1145.0,298.18,298.18,297.9,297.9,1145.0
2025-05-13 13:45:00,298.1,298.1,297.96,298.02,1210.0,298.1,298.1,297.96,298.02,1210.0
2025-05-13 13:50:00,298.1,298.12,297.73,297.73,1842.0,298.1,298.12,297.73,297.73,1842.0
2025-05-13 13:55:00,297.62,297.64,297.39,297.41,2400.0,297.62,297.64,297.39,297.41,2400.0
2025-05-13 14:00:00,297.27,297.38,297.13,297.38,4133.0,297.27,297.38,297.13,297.38,4133.0
2025-05-13 14:05:00,297.44,297.54,297.19,297.24,1678.0,297.44,297.54,297.19,297.24,1678.0
2025-05-13 14:10:00,297.22,297.22,297.03,297.03,1950.0,297.22,297.22,297.03,297.03,1950.0
2025-05-13 14:15:00,297.01,297.02,296.87,296.89,2850.0,297.01,297.02,296.87,296.89,2850.0
2025-05-13 14:20:00,296.86,296.86,296.66,296.74,1207.0,296.86,296.86,296.66,296.74,1207.0
2025-05-13 14:25:00,296.85,296.86,296.58,296.58,1608.0,296.85,296.86,296.58,296.58,1608.0
2025-05-13 14:30:00,296.6,296.9,296.55,296.7,3149.0,296.6,296.9,296.55,296.7,3149.0
2025-05-13 14:35:00,296.9,297.04,296.9,297.04,700.0,296.9,297.04,296.9,297.04,700.0
2025-05-13 14:40:00,297.02,297.04,296.96,297.03,700.0,297.02,297.04,296.96,297.03,700.0
2025-05-13 14:45:00,297.05,297.17,297.03,297.14,1091.0,297.05,297.17,297.03,297.14,1091.0
2025-05-13 14:50:00,297.04,297.18,296.97,297.14,2232.0,297.04,297.18,296.97,297.14,2232.0
2025-05-13 14:55:00,297.14,297.52,297.14,297.5,1700.0,297.14,297.52,297.14,297.5,1700.0
2025-05-13 15:00:00,297.51,297.51,297.25,297.42,3238.0,297.51,297.51,297.25,297.42,3238.0
2025-05-13 15:05:00,297.4,297.51,297.35,297.35,4706.0,297.4,297.51,297.35,297.35,4706.0
2025-05-13 15:10:00,297.42,297.66,297.42,297.65,2025.0,297.42,297.66,297.42,297.65,2025.0
2025-05-13 15:15:00,297.66,297.83,297.58,297.7,4399.0,297.66,297.83,297.58,297.7,4399.0
2025-05-13 15:20:00,297.66,297.76,297.57,297.66,2626.0,297.66,297.76,297.57,297.66,2626.0
2025-05-13 15:25:00,297.68,297.76,297.56,297.63,4184.0,297.68,297.76,297.56,297.63,4184.0
2025-05-13 15:30:00,297.56,297.87,297.55,297.83,4200.0,297.56,297.87,297.55,297.83,4200.0
2025-05-13 15:35:00,297.76,298.1,297.72,298.01,4415.0,297.76,298.1,297.72,298.01,4415.0
2025-05-13 15:40:00,298.06,298.11,297.9,297.99,3103.0,298.06,298.11,297.9,297.99,3103.0
2025-05-13 15:45:00,297.95,298.04,297.36,297.44,3048.0,297.95,298.04,297.36,297.44,3048.0
2025-05-13 15:50:00,297.46,297.55,296.92,297.23,15832.0,297.46,297.55,296.92,297.23,15832.0
2025-05-13 15:55:00,296.99,297.57,296.95,297.1,41166.0,296.99,297.57,296.95,297.1,41166.0
2025-05-14 09:30:00,295.85,297.85,295.85,297.43,15340.0,295.85,297.85,295.85,297.43,15340.0
2025-05-14 09:35:00,297.37,297.99,297.25,297.67,3566.0,297.37,297.99,297.25,297.67,3566.0
2025-05-14 09:40:00,297.26,297.51,296.77,296.98,8588.0,297.26,297.51,296.77,296.98,8588.0
2025-05-14 09:45:00,296.99,296.99,296.41,296.85,3046.0,296.99,296.99,296.41,296.85,3046.0
2025-05-14 09:50:00,296.97,297.02,296.25,296.26,1625.0,296.97,297.02,296.25,296.26,1625.0
2025-05-14 09:55:00,296.41,296.94,296.16,296.94,4448.0,296.41,296.94,296.16,296.94,4448.0
2025-05-14 10:00:00,296.94,297.21,296.67,296.96,5461.0,296.94,297.21,296.67,296.96,5461.0
2025-05-14 10:05:00,297.01,297.2,296.79,297.09,2250.0,297.01,297.2,296.79,297.09,2250.0
2025-05-14 10:10:00,296.81,297.11,296.63,297.08,2358.0,296.81,297.11,296.63,297.08,2358.0
2025-05-14 10:15:00,296.88,297.19,296.87,296.99,2120.0,296.88,297.19,296.87,296.99,2120.0
2025-05-14 10:20:00,297.17,297.46,297.11,297.38,2635.0,297.17,297.46,297.11,297.38,2635.0
2025-05-14 10:25:00,297.34,297.34,296.79,296.8,1000.0,297.34,297.34,296.79,296.8,1000.0
2025-05-14 10:30:00,296.75,297.01,296.29,296.71,2619.0,296.75,297.01,296.29,296.71,2619.0
2025-05-14 10:35:00,296.71,296.74,296.57,296.57,1324.0,296.71,296.74,296.57,296.57,1324.0
2025-05-14 10:40:00,296.55,296.82,296.42,296.57,1689.0,296.55,296.82,296.42,296.57,1689.0
2025-05-14 10:45:00,296.64,296.8,296.56,296.8,1439.0,296.64,296.8,296.56,296.8,1439.0
2025-05-14 10:50:00,296.82,296.84,296.53,296.57,1710.0,296.82,296.84,296.53,296.57,1710.0
2025-05-14 10:55:00,296.44,296.52,296.17,296.24,1571.0,296.44,296.52,296.17,296.24,1571.0
2025-05-14 11:00:00,296.16,296.19,295.12,295.12,1761.0,296.16,296.19,295.12,295.12,1761.0
2025-05-14 11:05:00,295.22,295.56,294.96,295.53,5332.0,295.22,295.56,294.96,295.53,5332.0
2025-05-14 11:10:00,295.51,295.76,295.45,295.71,1665.0,295.51,295.76,295.45,295.71,1665.0
2025-05-14 11:15:00,295.65,295.84,295.61,295.61,800.0,295.65,295.84,295.61,295.61,800.0
2025-05-14 11:20:00,295.78,296.33,295.65,296.24,2750.0,295.78,296.33,295.65,296.24,2750.0
2025-05-14 11:25:00,296.27,296.31,296.11,296.11,3230.0,296.27,296.31,296.11,296.11,3230.0
2025-05-14 11:30:00,296.14,296.22,296.11,296.16,1329.0,296.14,296.22,296.11,296.16,1329.0
2025-05-14 11:35:00,296.25,296.33,296.1,296.22,2400.0,296.25,296.33,296.1,296.22,2400.0
2025-05-14 11:40:00,296.04,296.24,296.04,296.07,2266.0,296.04,296.24,296.04,296.07,2266.0
2025-05-14 11:45:00,296.04,296.08,295.7,295.7,2993.0,296.04,296.08,295.7,295.7,2993.0
2025-05-14 11:50:00,295.48,295.8,295.48,295.8,900.0,295.48,295.8,295.48,295.8,900.0
2025-05-14 11:55:00,295.54,295.69,295.45,295.47,5613.0,295.54,295.69,295.45,295.47,5613.0
2025-05-14 12:00:00,295.45,295.52,295.31,295.44,5651.0,295.45,295.52,295.31,295.44,5651.0
2025-05-14 12:05:00,295.43,295.5,295.29,295.5,3776.0,295.43,295.5,295.29,295.5,3776.0
2025-05-14 12:10:00,295.5,295.61,295.4,295.48,13723.0,295.5,295.61,295.4,295.48,13723.0
2025-05-14 12:15:00,295.52,295.58,295.14,295.14,7433.0,295.52,295.58,295.14,295.14,7433.0
2025-05-14 12:20:00,295.22,295.46,295.21,295.3,4602.0,295.22,295.46,295.21,295.3,4602.0
2025-05-14 12:25:00,295.4,295.54,295.33,295.45,7973.0,295.4,295.54,295.33,295.45,7973.0
2025-05-14 12:30:00,295.45,295.62,295.31,295.52,15260.0,295.45,295.62,295.31,295.52,15260.0
2025-05-14 12:35:00,295.56,295.57,295.13,295.13,1670.0,295.56,295.57,295.13,295.13,1670.0
2025-05-14 12:40:00,295.14,295.18,294.74,294.87,9379.0,295.14,295.18,294.74,294.87,9379.0
2025-05-14 12:45:00,294.87,294.9,294.65,294.76,5451.0,294.87,294.9,294.65,294.76,5451.0
2025-05-14 12:50:00,294.67,294.88,294.67,294.78,992.0,294.67,294.88,294.67,294.78,992.0
2025-05-14 12:55:00,294.84,294.85,294.71,294.79,1346.0,294.84,294.85,294.71,294.79,1346.0
2025-05-14 13:00:00,294.79,294.87,294.7,294.77,2100.0,294.79,294.87,294.7,294.77,2100.0
2025-05-14 13:05:00,294.77,295.15,294.69,295.07,9613.0,294.77,295.15,294.69,295.07,9613.0
2025-05-14 13:10:00,294.92,294.97,294.78,294.78,950.0,294.92,294.97,294.78,294.78,950.0
2025-05-14 13:15:00,294.78,295.28,294.74,295.22,2100.0,294.78,295.28,294.74,295.22,2100.0
2025-05-14 13:20:00,294.99,295.02,294.82,294.95,1991.0,294.99,295.02,294.82,294.95,1991.0
2025-05-14 13:25:00,294.95,295.4,294.79,295.34,2815.0,294.95,295.4,294.79,295.34,2815.0
2025-05-14 13:30:00,295.52,295.61,295.41,295.41,1200.0,295.52,295.61,295.41,295.41,1200.0
2025-05-14 13:35:00,295.47,295.7,295.4,295.68,3036.0,295.47,295.7,295.4,295.68,3036.0
2025-05-14 13:40:00,295.87,295.93,295.72,295.72,4681.0,295.87,295.93,295.72,295.72,4681.0
2025-05-14 13:45:00,295.73,295.89,295.6,295.88,1990.0,295.73,295.89,295.6,295.88,1990.0
2025-05-14 13:50:00,295.95,295.99,295.62,295.82,1387.0,295.95,295.99,295.62,295.82,1387.0
2025-05-14 13:55:00,295.78,295.81,295.54,295.72,1500.0,295.78,295.81,295.54,295.72,1500.0
2025-05-14 14:00:00,295.78,295.78,295.57,295.57,2113.0,295.78,295.78,295.57,295.57,2113.0
2025-05-14 14:05:00,295.65,295.69,295.53,295.59,1362.0,295.65,295.69,295.53,295.59,1362.0
2025-05-14 14:10:00,295.56,295.67,295.44,295.57,5050.0,295.56,295.67,295.44,295.57,5050.0
2025-05-14 14:15:00,295.51,295.79,295.46,295.73,4402.0,295.51,295.79,295.46,295.73,4402.0
2025-05-14 14:20:00,295.69,295.69,295.56,295.56,700.0,295.69,295.69,295.56,295.56,700.0
2025-05-14 14:25:00,295.46,295.67,295.36,295.52,4950.0,295.46,295.67,295.36,295.52,4950.0
2025-05-14 14:30:00,295.59,296.13,295.5,296.13,4540.0,295.59,296.13,295.5,296.13,4540.0
2025-05-14 14:35:00,295.96,295.99,295.69,295.79,2717.0,295.96,295.99,295.69,295.79,2717.0
2025-05-14 14:40:00,295.91,296.01,295.88,295.88,2544.0,295.91,296.01,295.88,295.88,2544.0
2025-05-14 14:45:00,296.11,296.11,295.62,295.96,3049.0,296.11,296.11,295.62,295.96,3049.0
2025-05-14 14:50:00,295.64,295.95,295.64,295.78,3602.0,295.64,295.95,295.64,295.78,3602.0
2025-05-14 14:55:00,295.73,295.86,295.58,295.8,2615.0,295.73,295.86,295.58,295.8,2615.0
2025-05-14 15:00:00,295.84,296.04,295.72,295.72,7804.0,295.84,296.04,295.72,295.72,7804.0
2025-05-14 15:05:00,295.59,295.79,295.59,295.71,2904.0,295.59,295.79,295.59,295.71,2904.0
2025-05-14 15:10:00,295.71,295.79,295.63,295.63,2741.0,295.71,295.79,295.63,295.63,2741.0
2025-05-14 15:15:00,295.71,295.89,295.69,295.73,7010.0,295.71,295.89,295.69,295.73,7010.0
2025-05-14 15:20:00,295.75,295.78,295.43,295.44,5183.0,295.75,295.78,295.43,295.44,5183.0
2025-05-14 15:25:00,295.43,295.79,295.27,295.75,7635.0,295.43,295.79,295.27,295.75,7635.0
2025-05-14 15:30:00,295.71,296.04,295.68,295.9,6947.0,295.71,296.04,295.68,295.9,6947.0
2025-05-14 15:35:00,295.97,296.04,295.59,295.69,8263.0,295.97,296.04,295.59,295.69,8263.0
2025-05-14 15:40:00,295.73,295.85,295.43,295.54,10915.0,295.73,295.85,295.43,295.54,10915.0
2025-05-14 15:45:00,295.59,295.83,295.49,295.75,15195.0,295.59,295.83,295.49,295.75,15195.0
2025-05-14 15:50:00,295.89,296.28,295.47,295.66,36269.0,295.89,296.28,295.47,295.66,36269.0
2025-05-14 15:55:00,295.57,295.7,295.3,295.55,54186.0,295.57,295.7,295.3,295.55,54186.0
2025-05-15 09:30:00,294.97,297.15,294.44,296.54,26168.0,294.97,297.15,294.44,296.54,26168.0
2025-05-15 09:35:00,296.73,296.86,295.86,295.86,8024.0,296.73,296.86,295.86,295.86,8024.0
2025-05-15 09:40:00,296.57,296.57,295.79,296.07,4550.0,296.57,296.57,295.79,296.07,4550.0
2025-05-15 09:45:00,296.04,296.08,295.32,295.87,4008.0,296.04,296.08,295.32,295.87,4008.0
2025-05-15 09:50:00,295.86,296.01,295.74,295.81,9047.0,295.86,296.01,295.74,295.81,9047.0
2025-05-15 09:55:00,295.84,295.84,295.52,295.77,5615.0,295.84,295.84,295.52,295.77,5615.0
2025-05-15 10:00:00,295.56,296.18,295.49,295.92,3888.0,295.56,296.18,295.49,295.92,3888.0
2025-05-15 10:05:00,296.19,296.7,296.07,296.22,3128.0,296.19,296.7,296.07,296.22,3128.0
2025-05-15 10:10:00,295.87,296.08,295.87,296.04,1200.0,295.87,296.08,295.87,296.04,1200.0
2025-05-15 10:15:00,296.04,296.29,295.84,296.29,3085.0,296.04,296.29,295.84,296.29,3085.0
2025-05-15 10:20:00,296.31,296.39,295.73,295.74,16233.0,296.31,296.39,295.73,295.74,16233.0
2025-05-15 10:25:00,295.74,295.86,295.4,295.55,6160.0,295.74,295.86,295.4,295.55,6160.0
2025-05-15 10:30:00,295.55,295.57,294.4,294.81,4310.0,295.55,295.57,294.4,294.81,4310.0
2025-05-15 10:35:00,294.81,295.31,294.49,295.23,6313.0,294.81,295.31,294.49,295.23,6313.0
2025-05-15 10:40:00,295.23,295.58,294.87,295.3,7475.0,295.23,295.58,294.87,295.3,7475.0
2025-05-15 10:45:00,295.3,295.61,295.3,295.43,9061.0,295.3,295.61,295.3,295.43,9061.0
2025-05-15 10:50:00,295.33,295.73,295.31,295.73,3200.0,295.33,295.73,295.31,295.73,3200.0
2025-05-15 10:55:00,295.79,295.91,295.66,295.86,3360.0,295.79,295.91,295.66,295.86,3360.0
2025-05-15 11:00:00,295.7,295.9,295.19,295.88,15176.0,295.7,295.9,295.19,295.88,15176.0
2025-05-15 11:05:00,295.84,296.08,295.84,296.08,3115.0,295.84,296.08,295.84,296.08,3115.0
2025-05-15 11:10:00,295.94,296.25,295.68,296.19,8300.0,295.94,296.25,295.68,296.19,8300.0
2025-05-15 11:15:00,296.19,296.48,296.19,296.46,3565.0,296.19,296.48,296.19,296.46,3565.0
2025-05-15 11:20:00,296.36,296.93,296.32,296.73,4524.0,296.36,296.93,296.32,296.73,4524.0
2025-05-15 11:25:00,296.74,296.99,296.62,296.99,4273.0,296.74,296.99,296.62,296.99,4273.0
2025-05-15 11:30:00,296.86,296.9,296.67,296.8,7350.0,296.86,296.9,296.67,296.8,7350.0
2025-05-15 11:35:00,296.78,296.99,296.73,296.98,9787.0,296.78,296.99,296.73,296.98,9787.0
2025-05-15 11:40:00,296.96,297.09,296.89,296.9,15055.0,296.96,297.09,296.89,296.9,15055.0
2025-05-15 11:45:00,296.86,296.86,296.49,296.8,1587.0,296.86,296.86,296.49,296.8,1587.0
2025-05-15 11:50:00,296.75,296.75,296.44,296.44,2866.0,296.75,296.75,296.44,296.44,2866.0
2025-05-15 11:55:00,296.51,296.6,296.44,296.45,11487.0,296.51,296.6,296.44,296.45,11487.0
2025-05-15 12:00:00,296.41,296.56,296.34,296.56,3734.0,296.41,296.56,296.34,296.56,3734.0
2025-05-15 12:05:00,296.45,296.56,296.18,296.44,18495.0,296.45,296.56,296.18,296.44,18495.0
2025-05-15 12:10:00,296.39,296.39,295.86,296.05,26382.0,296.39,296.39,295.86,296.05,26382.0
2025-05-15 12:15:00,296.05,296.05,295.84,295.9,5491.0,296.05,296.05,295.84,295.9,5491.0
2025-05-15 12:20:00,295.9,295.9,295.6,295.75,8803.0,295.9,295.9,295.6,295.75,8803.0
2025-05-15 12:25:00,295.76,295.89,295.68,295.77,5672.0,295.76,295.89,295.68,295.77,5672.0
2025-05-15 12:30:00,295.89,295.92,295.61,295.7,4800.0,295.89,295.92,295.61,295.7,4800.0
2025-05-15 12:35:00,295.74,296.14,295.7,296.04,12032.0,295.74,296.14,295.7,296.04,12032.0
2025-05-15 12:40:00,296.12,296.59,295.99,296.52,9630.0,296.12,296.59,295.99,296.52,9630.0
2025-05-15 12:45:00,296.58,296.71,296.52,296.71,2715.0,296.58,296.71,296.52,296.71,2715.0
2025-05-15 12:50:00,296.71,296.79,296.6,296.68,4018.0,296.71,296.79,296.6,296.68,4018.0
2025-05-15 12:55:00,296.65,296.75,296.5,296.54,11373.0,296.65,296.75,296.5,296.54,11373.0
2025-05-15 13:00:00,296.53,296.88,296.53,296.78,15419.0,296.53,296.88,296.53,296.78,15419.0
2025-05-15 13:05:00,296.82,296.87,296.7,296.79,1800.0,296.82,296.87,296.7,296.79,1800.0
2025-05-15 13:10:00,296.71,296.91,296.61,296.86,3205.0,296.71,296.91,296.61,296.86,3205.0
2025-05-15 13:15:00,296.87,296.97,296.7,296.96,68181.0,296.87,296.97,296.7,296.96,68181.0
2025-05-15 13:20:00,296.96,297.16,296.96,297.08,8560.0,296.96,297.16,296.96,297.08,8560.0
2025-05-15 13:25:00,297.06,297.18,296.94,297.01,13738.0,297.06,297.18,296.94,297.01,13738.0
2025-05-15 13:30:00,297.11,297.11,296.43,296.44,9937.0,297.11,297.11,296.43,296.44,9937.0
2025-05-15 13:35:00,296.55,296.61,296.21,296.37,3397.0,296.55,296.61,296.21,296.37,3397.0
2025-05-15 13:40:00,296.36,296.73,296.19,296.73,17540.0,296.36,296.73,296.19,296.73,17540.0
2025-05-15 13:45:00,296.68,296.68,296.48,296.56,2200.0,296.68,296.68,296.48,296.56,2200.0
2025-05-15 13:50:00,296.56,296.68,296.39,296.39,5468.0,296.56,296.68,296.39,296.39,5468.0
2025-05-15 13:55:00,296.33,296.36,295.84,295.98,3328.0,296.33,296.36,295.84,295.98,3328.0
2025-05-15 14:00:00,295.9,296.43,295.73,296.05,4697.0,295.9,296.43,295.73,296.05,4697.0
2025-05-15 14:05:00,296.19,296.2,295.58,295.58,11626.0,296.19,296.2,295.58,295.58,11626.0
2025-05-15 14:10:00,295.65,295.65,295.34,295.38,5970.0,295.65,295.65,295.34,295.38,5970.0
2025-05-15 14:15:00,295.29,295.4,295.04,295.3,9820.0,295.29,295.4,295.04,295.3,9820.0
2025-05-15 14:20:00,295.19,295.29,295.03,295.17,3315.0,295.19,295.29,295.03,295.17,3315.0
2025-05-15 14:25:00,295.18,295.24,295.05,295.18,4101.0,295.18,295.24,295.05,295.18,4101.0
2025-05-15 14:30:00,295.01,295.49,294.98,295.48,12642.0,295.01,295.49,294.98,295.48,12642.0
2025-05-15 14:35:00,295.41,295.65,295.37,295.57,4990.0,295.41,295.65,295.37,295.57,4990.0
2025-05-15 14:40:00,295.57,295.98,295.57,295.79,4051.0,295.57,295.98,295.57,295.79,4051.0
2025-05-15 14:45:00,295.83,295.86,295.57,295.76,7023.0,295.83,295.86,295.57,295.76,7023.0
2025-05-15 14:50:00,295.81,295.87,295.7,295.82,4802.0,295.81,295.87,295.7,295.82,4802.0
2025-05-15 14:55:00,295.74,296.11,295.7,296.09,5850.0,295.74,296.11,295.7,296.09,5850.0
2025-05-15 15:00:00,296.01,296.19,295.87,295.88,5634.0,296.01,296.19,295.87,295.88,5634.0
2025-05-15 15:05:00,295.88,295.99,295.56,295.71,10875.0,295.88,295.99,295.56,295.71,10875.0
2025-05-15 15:10:00,295.54,295.81,295.54,295.75,11924.0,295.54,295.81,295.54,295.75,11924.0
2025-05-15 15:15:00,295.77,296.27,295.68,296.0,17598.0,295.77,296.27,295.68,296.0,17598.0
2025-05-15 15:20:00,296.04,296.07,295.86,295.91,6005.0,296.04,296.07,295.86,295.91,6005.0
2025-05-15 15:25:00,295.91,295.91,295.29,295.32,9336.0,295.91,295.91,295.29,295.32,9336.0
2025-05-15 15:30:00,295.31,295.56,295.31,295.44,24536.0,295.31,295.56,295.31,295.44,24536.0
2025-05-15 15:35:00,295.39,295.58,295.24,295.42,8376.0,295.39,295.58,295.24,295.42,8376.0
2025-05-15 15:40:00,295.5,295.68,295.48,295.57,12084.0,295.5,295.68,295.48,295.57,12084.0
2025-05-15 15:45:00,295.48,295.58,295.34,295.36,17027.0,295.48,295.58,295.34,295.36,17027.0
2025-05-15 15:50:00,295.47,296.18,295.4,295.71,36068.0,295.47,296.18,295.4,295.71,36068.0
2025-05-15 15:55:00,295.72,295.83,295.24,295.78,96055.0,295.72,295.83,295.24,295.78,96055.0
2025-05-16 09:30:00,295.63,296.1,295.14,295.44,84940.0,295.63,296.1,295.14,295.44,84940.0
2025-05-16 09:35:00,295.77,295.77,295.01,295.01,3569.0,295.77,295.77,295.01,295.01,3569.0
2025-05-16 09:40:00,295.28,295.42,294.82,295.12,8120.0,295.28,295.42,294.82,295.12,8120.0
2025-05-16 09:45:00,295.18,296.25,295.1,296.17,6485.0,295.18,296.25,295.1,296.17,6485.0
2025-05-16 09:50:00,296.18,296.52,295.84,295.94,12191.0,296.18,296.52,295.84,295.94,12191.0
2025-05-16 09:55:00,295.92,296.24,295.66,296.03,17204.0,295.92,296.24,295.66,296.03,17204.0
2025-05-16 10:00:00,296.05,296.05,295.27,295.49,12223.0,296.05,296.05,295.27,295.49,12223.0
2025-05-16 10:05:00,295.52,295.56,295.32,295.42,4807.0,295.52,295.56,295.32,295.42,4807.0
2025-05-16 10:10:00,295.41,295.61,295.19,295.4,1929.0,295.41,295.61,295.19,295.4,1929.0
2025-05-16 10:15:00,295.4,295.83,295.4,295.64,10986.0,295.4,295.83,295.4,295.64,10986.0
2025-05-16 10:20:00,295.68,295.81,295.5,295.66,15410.0,295.68,295.81,295.5,295.66,15410.0
2025-05-16 10:25:00,295.81,295.85,295.5,295.5,4101.0,295.81,295.85,295.5,295.5,4101.0
2025-05-16 10:30:00,295.38,295.52,295.24,295.33,3795.0,295.38,295.52,295.24,295.33,3795.0
2025-05-16 10:35:00,295.36,295.54,295.25,295.54,1992.0,295.36,295.54,295.25,295.54,1992.0
2025-05-16 10:40:00,295.34,295.53,295.29,295.45,2605.0,295.34,295.53,295.29,295.45,2605.0
2025-05-16 10:45:00,295.17,295.83,295.17,295.75,3568.0,295.17,295.83,295.17,295.75,3568.0
2025-05-16 10:50:00,295.8,295.88,295.64,295.65,4853.0,295.8,295.88,295.64,295.65,4853.0
2025-05-16 10:55:00,295.78,296.23,295.77,296.02,13030.0,295.78,296.23,295.77,296.02,13030.0
2025-05-16 11:00:00,296.12,296.33,296.11,296.23,2282.0,296.12,296.33,296.11,296.23,2282.0
2025-05-16 11:05:00,296.37,296.41,296.11,296.15,4037.0,296.37,296.41,296.11,296.15,4037.0
2025-05-16 11:10:00,296.12,296.39,295.98,296.25,13398.0,296.12,296.39,295.98,296.25,13398.0
2025-05-16 11:15:00,296.08,296.15,295.87,296.07,3530.0,296.08,296.15,295.87,296.07,3530.0
2025-05-16 11:20:00,295.98,296.16,295.93,296.16,1211.0,295.98,296.16,295.93,296.16,1211.0
2025-05-16 11:25:00,296.14,296.33,296.14,296.17,1223.0,296.14,296.33,296.14,296.17,1223.0
2025-05-16 11:30:00,296.14,296.54,296.11,296.53,1663.0,296.14,296.54,296.11,296.53,1663.0
2025-05-16 11:35:00,296.51,296.83,296.51,296.72,3318.0,296.51,296.83,296.51,296.72,3318.0
2025-05-16 11:40:00,296.83,296.91,296.72,296.85,1211.0,296.83,296.91,296.72,296.85,1211.0
2025-05-16 11:45:00,296.82,296.83,296.44,296.53,1710.0,296.82,296.83,296.44,296.53,1710.0
2025-05-16 11:50:00,296.44,296.72,296.44,296.68,1610.0,296.44,296.72,296.44,296.68,1610.0
2025-05-16 11:55:00,296.52,296.66,296.2,296.62,15434.0,296.52,296.66,296.2,296.62,15434.0
2025-05-16 12:00:00,296.51,296.71,296.47,296.59,2898.0,296.51,296.71,296.47,296.59,2898.0
2025-05-16 12:05:00,296.63,296.69,296.54,296.65,4258.0,296.63,296.69,296.54,296.65,4258.0
2025-05-16 12:10:00,296.64,296.65,296.39,296.47,16646.0,296.64,296.65,296.39,296.47,16646.0
2025-05-16 12:15:00,296.48,296.7,296.45,296.45,5667.0,296.48,296.7,296.45,296.45,5667.0
2025-05-16 12:20:00,296.54,296.71,296.39,296.65,6922.0,296.54,296.71,296.39,296.65,6922.0
2025-05-16 12:25:00,296.76,296.76,296.61,296.73,1164.0,296.76,296.76,296.61,296.73,1164.0
2025-05-16 12:30:00,296.73,296.81,296.41,296.41,3103.0,296.73,296.81,296.41,296.41,3103.0
2025-05-16 12:35:00,296.57,296.65,296.5,296.62,2121.0,296.57,296.65,296.5,296.62,2121.0
2025-05-16 12:40:00,296.62,296.68,296.53,296.56,1245.0,296.62,296.68,296.53,296.56,1245.0
2025-05-16 12:45:00,296.63,296.63,296.36,296.36,1216.0,296.63,296.63,296.36,296.36,1216.0
2025-05-16 12:50:00,296.36,296.57,296.32,296.35,4964.0,296.36,296.57,296.32,296.35,4964.0
2025-05-16 12:55:00,296.45,296.5,296.33,296.38,4250.0,296.45,296.5,296.33,296.38,4250.0
2025-05-16 13:00:00,296.31,296.45,296.27,296.38,7844.0,296.31,296.45,296.27,296.38,7844.0
2025-05-16 13:05:00,296.49,296.61,296.45,296.58,2143.0,296.49,296.61,296.45,296.58,2143.0
2025-05-16 13:10:00,296.51,296.76,296.49,296.66,8235.0,296.51,296.76,296.49,296.66,8235.0
2025-05-16 13:15:00,296.6,297.19,296.1,297.15,34143.0,296.6,297.19,296.1,297.15,34143.0
2025-05-16 13:20:00,297.18,297.18,296.38,296.94,21234.0,297.18,297.18,296.38,296.94,21234.0
2025-05-16 13:25:00,297.08,297.44,296.96,297.06,2783.0,297.08,297.44,296.96,297.06,2783.0
2025-05-16 13:30:00,297.07,297.11,296.88,296.9,3407.0,297.07,297.11,296.88,296.9,3407.0
2025-05-16 13:35:00,296.92,296.98,296.8,296.82,7391.0,296.92,296.98,296.8,296.82,7391.0
2025-05-16 13:40:00,296.86,297.13,296.8,297.01,59526.0,296.86,297.13,296.8,297.01,59526.0
2025-05-16 13:45:00,296.98,297.25,296.96,297.02,8067.0,296.98,297.25,296.96,297.02,8067.0
2025-05-16 13:50:00,297.03,297.03,296.87,296.87,3000.0,297.03,297.03,296.87,296.87,3000.0
2025-05-16 13:55:00,296.97,296.98,296.83,296.86,1658.0,296.97,296.98,296.83,296.86,1658.0
2025-05-16 14:00:00,296.94,296.99,296.8,296.8,4783.0,296.94,296.99,296.8,296.8,4783.0
2025-05-16 14:05:00,296.81,296.86,296.65,296.67,4214.0,296.81,296.86,296.65,296.67,4214.0
2025-05-16 14:10:00,296.7,296.87,296.6,296.84,11580.0,296.7,296.87,296.6,296.84,11580.0
2025-05-16 14:15:00,296.9,296.96,296.83,296.85,4516.0,296.9,296.96,296.83,296.85,4516.0
2025-05-16 14:20:00,296.86,297.01,296.75,296.94,19907.0,296.86,297.01,296.75,296.94,19907.0
2025-05-16 14:25:00,297.17,297.74,297.17,297.62,5616.0,297.17,297.74,297.17,297.62,5616.0
2025-05-16 14:30:00,297.57,297.65,296.88,297.51,7200.0,297.57,297.65,296.88,297.51,7200.0
2025-05-16 14:35:00,297.46,297.56,297.41,297.53,1353.0,297.46,297.56,297.41,297.53,1353.0
2025-05-16 14:40:00,297.55,297.8,297.38,297.68,52935.0,297.55,297.8,297.38,297.68,52935.0
2025-05-16 14:45:00,298.0,298.17,297.93,298.16,3990.0,298.0,298.17,297.93,298.16,3990.0
2025-05-16 14:50:00,298.18,298.2,297.98,297.98,1040.0,298.18,298.2,297.98,297.98,1040.0
2025-05-16 14:55:00,298.02,298.02,297.75,297.83,5427.0,298.02,298.02,297.75,297.83,5427.0
2025-05-16 15:00:00,297.75,297.99,297.75,297.79,2557.0,297.75,297.99,297.75,297.79,2557.0
2025-05-16 15:05:00,297.82,298.01,297.82,297.97,2205.0,297.82,298.01,297.82,297.97,2205.0
2025-05-16 15:10:00,298.09,298.12,298.03,298.07,1877.0,298.09,298.12,298.03,298.07,1877.0
2025-05-16 15:15:00,298.19,298.19,298.0,298.05,2260.0,298.19,298.19,298.0,298.05,2260.0
2025-05-16 15:20:00,298.05,298.05,297.8,297.98,6324.0,298.05,298.05,297.8,297.98,6324.0
2025-05-16 15:25:00,298.02,298.07,297.88,297.96,3408.0,298.02,298.07,297.88,297.96,3408.0
2025-05-16 15:30:00,298.01,298.03,297.79,297.79,9363.0,298.01,298.03,297.79,297.79,9363.0
2025-05-16 15:35:00,297.85,298.05,297.75,298.0,11244.0,297.85,298.05,297.75,298.0,11244.0
2025-05-16 15:40:00,297.89,298.16,297.84,297.93,9452.0,297.89,298.16,297.84,297.93,9452.0
2025-05-16 15:45:00,297.89,298.19,297.89,298.12,6259.0,297.89,298.19,297.89,298.12,6259.0
2025-05-16 15:50:00,298.12,298.21,297.7,297.95,27155.0,298.12,298.21,297.7,297.95,27155.0
2025-05-16 15:55:00,298.1,298.17,297.84,298.04,58176.0,298.1,298.17,297.84,298.04,58176.0
2025-05-19 09:30:00,294.59,295.54,293.0,294.9,25175.0,294.59,295.54,293.0,294.9,25175.0
2025-05-19 09:35:00,295.0,295.36,294.88,295.31,1928.0,295.0,295.36,294.88,295.31,1928.0
2025-05-19 09:40:00,295.6,295.84,295.5,295.74,4589.0,295.6,295.84,295.5,295.74,4589.0
2025-05-19 09:45:00,295.78,296.43,295.78,296.17,11118.0,295.78,296.43,295.78,296.17,11118.0
2025-05-19 09:50:00,296.19,296.5,296.17,296.19,11661.0,296.19,296.5,296.17,296.19,11661.0
2025-05-19 09:55:00,296.27,296.54,296.11,296.11,8409.0,296.27,296.54,296.11,296.11,8409.0
2025-05-19 10:00:00,296.19,296.62,296.05,296.31,29226.0,296.19,296.62,296.05,296.31,29226.0
2025-05-19 10:05:00,296.46,296.68,296.33,296.6,18961.0,296.46,296.68,296.33,296.6,18961.0
2025-05-19 10:10:00,296.56,296.88,296.53,296.63,13874.0,296.56,296.88,296.53,296.63,13874.0
2025-05-19 10:15:00,296.55,297.0,296.36,296.66,30379.0,296.55,297.0,296.36,296.66,30379.0
2025-05-19 10:20:00,296.75,296.87,296.39,296.48,5950.0,296.75,296.87,296.39,296.48,5950.0
2025-05-19 10:25:00,296.33,296.33,295.82,296.15,7098.0,296.33,296.33,295.82,296.15,7098.0
2025-05-19 10:30:00,296.16,296.16,295.76,295.76,3602.0,296.16,296.16,295.76,295.76,3602.0
2025-05-19 10:35:00,295.77,295.88,295.57,295.65,5976.0,295.77,295.88,295.57,295.65,5976.0
2025-05-19 10:40:00,295.74,295.88,295.58,295.63,1942.0,295.74,295.88,295.58,295.63,1942.0
2025-05-19 10:45:00,295.52,295.74,295.21,295.27,7140.0,295.52,295.74,295.21,295.27,7140.0
2025-05-19 10:50:00,295.3,295.47,295.12,295.21,6414.0,295.3,295.47,295.12,295.21,6414.0
2025-05-19 10:55:00,295.13,295.15,294.95,294.95,7375.0,295.13,295.15,294.95,294.95,7375.0
2025-05-19 11:00:00,294.89,295.41,294.89,295.32,4972.0,294.89,295.41,294.89,295.32,4972.0
2025-05-19 11:05:00,295.5,295.66,295.42,295.61,3389.0,295.5,295.66,295.42,295.61,3389.0
2025-05-19 11:10:00,295.73,295.73,295.55,295.56,1760.0,295.73,295.73,295.55,295.56,1760.0
2025-05-19 11:15:00,295.67,295.96,295.67,295.77,4783.0,295.67,295.96,295.67,295.77,4783.0
2025-05-19 11:20:00,295.76,295.76,295.53,295.56,2426.0,295.76,295.76,295.53,295.56,2426.0
2025-05-19 11:25:00,295.52,295.64,295.41,295.43,2032.0,295.52,295.64,295.41,295.43,2032.0
2025-05-19 11:30:00,295.43,295.84,295.33,295.72,6423.0,295.43,295.84,295.33,295.72,6423.0
2025-05-19 11:35:00,295.81,295.92,295.7,295.92,2453.0,295.81,295.92,295.7,295.92,2453.0
2025-05-19 11:40:00,296.03,296.26,296.0,296.0,19815.0,296.03,296.26,296.0,296.0,19815.0
2025-05-19 11:45:00,295.99,296.01,295.68,295.68,4315.0,295.99,296.01,295.68,295.68,4315.0
2025-05-19 11:50:00,295.66,295.78,295.58,295.59,4401.0,295.66,295.78,295.58,295.59,4401.0
2025-05-19 11:55:00,295.58,295.67,295.52,295.58,9902.0,295.58,295.67,295.52,295.58,9902.0
2025-05-19 12:00:00,295.69,296.03,295.58,296.03,8215.0,295.69,296.03,295.58,296.03,8215.0
2025-05-19 12:05:00,295.98,296.04,295.89,295.89,2796.0,295.98,296.04,295.89,295.89,2796.0
2025-05-19 12:10:00,295.96,296.15,295.91,296.01,9584.0,295.96,296.15,295.91,296.01,9584.0
2025-05-19 12:15:00,296.05,296.05,295.9,295.9,2973.0,296.05,296.05,295.9,295.9,2973.0
2025-05-19 12:20:00,295.88,296.12,295.86,296.01,13792.0,295.88,296.12,295.86,296.01,13792.0
2025-05-19 12:25:00,296.03,296.34,296.02,296.34,20639.0,296.03,296.34,296.02,296.34,20639.0
2025-05-19 12:30:00,296.34,296.34,296.13,296.13,4923.0,296.34,296.34,296.13,296.13,4923.0
2025-05-19 12:35:00,296.12,296.32,296.12,296.23,2750.0,296.12,296.32,296.12,296.23,2750.0
2025-05-19 12:40:00,296.21,296.26,296.12,296.18,1757.0,296.21,296.26,296.12,296.18,1757.0
2025-05-19 12:45:00,296.14,296.14,295.93,296.0,9088.0,296.14,296.14,295.93,296.0,9088.0
2025-05-19 12:50:00,296.08,296.6,296.0,296.59,3555.0,296.08,296.6,296.0,296.59,3555.0
2025-05-19 12:55:00,296.42,296.54,296.33,296.42,11344.0,296.42,296.54,296.33,296.42,11344.0
2025-05-19 13:00:00,296.45,296.94,296.37,296.94,3909.0,296.45,296.94,296.37,296.94,3909.0
2025-05-19 13:05:00,297.01,297.16,296.95,297.01,5969.0,297.01,297.16,296.95,297.01,5969.0
2025-05-19 13:10:00,297.0,297.14,296.96,297.0,6030.0,297.0,297.14,296.96,297.0,6030.0
2025-05-19 13:15:00,297.06,297.07,296.92,296.97,4269.0,297.06,297.07,296.92,296.97,4269.0
2025-05-19 13:20:00,297.01,297.03,296.92,296.96,4824.0,297.01,297.03,296.92,296.96,4824.0
2025-05-19 13:25:00,297.03,297.07,296.9,297.01,5873.0,297.03,297.07,296.9,297.01,5873.0
2025-05-19 13:30:00,296.94,297.22,296.76,297.22,13701.0,296.94,297.22,296.76,297.22,13701.0
2025-05-19 13:35:00,297.22,297.25,297.04,297.04,8012.0,297.22,297.25,297.04,297.04,8012.0
2025-05-19 13:40:00,297.13,297.14,296.99,296.99,2672.0,297.13,297.14,296.99,296.99,2672.0
2025-05-19 13:45:00,297.03,297.07,296.81,296.99,5014.0,297.03,297.07,296.81,296.99,5014.0
2025-05-19 13:50:00,296.94,297.04,296.9,297.03,1634.0,296.94,297.04,296.9,297.03,1634.0
2025-05-19 13:55:00,296.94,297.01,296.85,296.85,1865.0,296.94,297.01,296.85,296.85,1865.0
2025-05-19 14:00:00,296.88,296.97,296.8,296.92,4378.0,296.88,296.97,296.8,296.92,4378.0
2025-05-19 14:05:00,296.92,296.95,296.82,296.91,2250.0,296.92,296.95,296.82,296.91,2250.0
2025-05-19 14:10:00,296.88,296.88,296.59,296.69,4789.0,296.88,296.88,296.59,296.69,4789.0
2025-05-19 14:15:00,296.68,296.72,296.39,296.46,6188.0,296.68,296.72,296.39,296.46,6188.0
2025-05-19 14:20:00,296.45,296.48,296.27,296.35,6095.0,296.45,296.48,296.27,296.35,6095.0
2025-05-19 14:25:00,296.46,296.62,296.46,296.48,8319.0,296.46,296.62,296.46,296.48,8319.0
2025-05-19 14:30:00,296.54,296.64,296.49,296.64,3190.0,296.54,296.64,296.49,296.64,3190.0
2025-05-19 14:35:00,296.62,296.78,296.57,296.78,3511.0,296.62,296.78,296.57,296.78,3511.0
2025-05-19 14:40:00,296.78,296.8,296.57,296.63,2750.0,296.78,296.8,296.57,296.63,2750.0
2025-05-19 14:45:00,296.64,296.64,296.51,296.59,1816.0,296.64,296.64,296.51,296.59,1816.0
2025-05-19 14:50:00,296.57,296.83,296.57,296.69,12112.0,296.57,296.83,296.57,296.69,12112.0
2025-05-19 14:55:00,296.74,296.78,296.65,296.78,5304.0,296.74,296.78,296.65,296.78,5304.0
2025-05-19 15:00:00,296.78,296.83,296.48,296.5,4136.0,296.78,296.83,296.48,296.5,4136.0
2025-05-19 15:05:00,296.46,296.53,296.2,296.2,5931.0,296.46,296.53,296.2,296.2,5931.0
2025-05-19 15:10:00,296.2,296.21,296.03,296.03,5541.0,296.2,296.21,296.03,296.03,5541.0
2025-05-19 15:15:00,296.03,296.03,295.85,295.85,6639.0,296.03,296.03,295.85,295.85,6639.0
2025-05-19 15:20:00,295.83,296.09,295.79,295.87,4782.0,295.83,296.09,295.79,295.87,4782.0
2025-05-19 15:25:00,295.87,295.87,295.72,295.72,3903.0,295.87,295.87,295.72,295.72,3903.0
2025-05-19 15:30:00,295.8,295.87,295.67,295.74,5504.0,295.8,295.87,295.67,295.74,5504.0
2025-05-19 15:35:00,295.66,295.84,295.65,295.77,7410.0,295.66,295.84,295.65,295.77,7410.0
2025-05-19 15:40:00,295.82,295.82,295.68,295.75,4303.0,295.82,295.82,295.68,295.75,4303.0
2025-05-19 15:45:00,295.77,295.95,295.73,295.87,11389.0,295.77,295.95,295.73,295.87,11389.0
2025-05-19 15:50:00,295.91,296.1,295.84,296.09,26342.0,295.91,296.1,295.84,296.09,26342.0
2025-05-19 15:55:00,295.98,296.05,295.69,295.8,59564.0,295.98,296.05,295.69,295.8,59564.0
2025-05-20 09:30:00,294.16,295.04,294.16,294.35,15066.0,294.16,295.04,294.16,294.35,15066.0
2025-05-20 09:35:00,294.24,294.52,293.94,294.07,3810.0,294.24,294.52,293.94,294.07,3810.0
2025-05-20 09:40:00,293.94,294.08,293.58,294.07,3429.0,293.94,294.08,293.58,294.07,3429.0
2025-05-20 09:45:00,294.45,294.45,293.5,293.67,10378.0,294.45,294.45,293.5,293.67,10378.0
2025-05-20 09:50:00,293.46,293.91,293.45,293.46,6611.0,293.46,293.91,293.45,293.46,6611.0
2025-05-20 09:55:00,293.48,293.6,293.39,293.43,5116.0,293.48,293.6,293.39,293.43,5116.0
2025-05-20 10:00:00,293.43,293.89,293.14,293.17,22373.0,293.43,293.89,293.14,293.17,22373.0
2025-05-20 10:05:00,293.15,293.32,292.38,292.41,10236.0,293.15,293.32,292.38,292.41,10236.0
2025-05-20 10:10:00,292.35,292.58,292.27,292.55,13224.0,292.35,292.58,292.27,292.55,13224.0
2025-05-20 10:15:00,292.55,293.16,292.55,293.05,12882.0,292.55,293.16,292.55,293.05,12882.0
2025-05-20 10:20:00,293.11,293.53,292.96,293.03,25552.0,293.11,293.53,292.96,293.03,25552.0
2025-05-20 10:25:00,293.04,293.28,292.8,293.16,39017.0,293.04,293.28,292.8,293.16,39017.0
2025-05-20 10:30:00,293.16,293.29,292.79,293.06,8220.0,293.16,293.29,292.79,293.06,8220.0
2025-05-20 10:35:00,293.07,293.75,293.07,293.75,3490.0,293.07,293.75,293.07,293.75,3490.0
2025-05-20 10:40:00,293.89,294.21,293.75,294.21,4523.0,293.89,294.21,293.75,294.21,4523.0
2025-05-20 10:45:00,294.16,294.16,293.88,294.09,8086.0,294.16,294.16,293.88,294.09,8086.0
2025-05-20 10:50:00,294.13,294.2,293.97,294.03,6009.0,294.13,294.2,293.97,294.03,6009.0
2025-05-20 10:55:00,294.04,294.05,293.77,293.84,3647.0,294.04,294.05,293.77,293.84,3647.0
2025-05-20 11:00:00,293.77,294.23,293.69,294.11,4056.0,293.77,294.23,293.69,294.11,4056.0
2025-05-20 11:05:00,294.13,294.48,294.08,294.42,4701.0,294.13,294.48,294.08,294.42,4701.0
2025-05-20 11:10:00,294.42,294.68,294.34,294.44,3662.0,294.42,294.68,294.34,294.44,3662.0
2025-05-20 11:15:00,294.42,294.58,294.36,294.53,4359.0,294.42,294.58,294.36,294.53,4359.0
2025-05-20 11:20:00,294.56,294.57,294.39,294.44,3100.0,294.56,294.57,294.39,294.44,3100.0
2025-05-20 11:25:00,294.38,294.47,294.34,294.4,3791.0,294.38,294.47,294.34,294.4,3791.0
2025-05-20 11:30:00,294.38,294.45,294.23,294.23,2969.0,294.38,294.45,294.23,294.23,2969.0
2025-05-20 11:35:00,294.18,294.22,293.91,293.98,4227.0,294.18,294.22,293.91,293.98,4227.0
2025-05-20 11:40:00,293.9,293.9,293.59,293.62,1900.0,293.9,293.9,293.59,293.62,1900.0
2025-05-20 11:45:00,293.68,293.81,293.49,293.74,5555.0,293.68,293.81,293.49,293.74,5555.0
2025-05-20 11:50:00,293.75,293.88,293.7,293.81,3041.0,293.75,293.88,293.7,293.81,3041.0
2025-05-20 11:55:00,293.79,294.08,293.79,293.92,2677.0,293.79,294.08,293.79,293.92,2677.0
2025-05-20 12:00:00,293.94,294.04,293.87,293.9,1836.0,293.94,294.04,293.87,293.9,1836.0
2025-05-20 12:05:00,293.89,293.96,293.71,293.76,3553.0,293.89,293.96,293.71,293.76,3553.0
2025-05-20 12:10:00,293.76,293.88,293.66,293.83,3595.0,293.76,293.88,293.66,293.83,3595.0
2025-05-20 12:15:00,293.86,293.86,293.67,293.67,3245.0,293.86,293.86,293.67,293.67,3245.0
2025-05-20 12:20:00,293.75,293.82,293.54,293.54,5300.0,293.75,293.82,293.54,293.54,5300.0
2025-05-20 12:25:00,293.56,293.82,293.52,293.78,3000.0,293.56,293.82,293.52,293.78,3000.0
2025-05-20 12:30:00,293.78,293.95,293.74,293.87,2866.0,293.78,293.95,293.74,293.87,2866.0
2025-05-20 12:35:00,293.95,294.24,293.95,294.24,2296.0,293.95,294.24,293.95,294.24,2296.0
2025-05-20 12:40:00,294.42,294.54,294.34,294.4,1721.0,294.42,294.54,294.34,294.4,1721.0
2025-05-20 12:45:00,294.4,294.4,294.2,294.31,2865.0,294.4,294.4,294.2,294.31,2865.0
2025-05-20 12:50:00,294.26,294.36,294.24,294.36,2601.0,294.26,294.36,294.24,294.36,2601.0
2025-05-20 12:55:00,294.36,294.4,294.27,294.27,1933.0,294.36,294.4,294.27,294.27,1933.0
2025-05-20 13:00:00,294.34,294.43,294.33,294.34,2097.0,294.34,294.43,294.33,294.34,2097.0
2025-05-20 13:05:00,294.38,294.52,294.38,294.44,1900.0,294.38,294.52,294.38,294.44,1900.0
2025-05-20 13:10:00,294.38,294.46,294.27,294.39,4502.0,294.38,294.46,294.27,294.39,4502.0
2025-05-20 13:15:00,294.42,294.54,294.36,294.36,2723.0,294.42,294.54,294.36,294.36,2723.0
2025-05-20 13:20:00,294.36,294.53,294.33,294.52,1902.0,294.36,294.53,294.33,294.52,1902.0
2025-05-20 13:25:00,294.51,294.75,294.51,294.62,4231.0,294.51,294.75,294.51,294.62,4231.0
2025-05-20 13:30:00,294.64,294.84,294.6,294.84,4092.0,294.64,294.84,294.6,294.84,4092.0
2025-05-20 13:35:00,294.88,294.94,294.76,294.76,923.0,294.88,294.94,294.76,294.76,923.0
2025-05-20 13:40:00,294.71,294.87,294.68,294.75,10356.0,294.71,294.87,294.68,294.75,10356.0
2025-05-20 13:45:00,294.68,294.68,294.56,294.56,2615.0,294.68,294.68,294.56,294.56,2615.0
2025-05-20 13:50:00,294.5,294.64,294.41,294.64,3803.0,294.5,294.64,294.41,294.64,3803.0
2025-05-20 13:55:00,294.58,294.66,294.5,294.66,1607.0,294.58,294.66,294.5,294.66,1607.0
2025-05-20 14:00:00,294.71,294.85,294.62,294.85,5561.0,294.71,294.85,294.62,294.85,5561.0
2025-05-20 14:05:00,294.81,294.92,294.7,294.92,4315.0,294.81,294.92,294.7,294.92,4315.0
2025-05-20 14:10:00,294.98,294.98,294.81,294.87,1900.0,294.98,294.98,294.81,294.87,1900.0
2025-05-20 14:15:00,294.94,294.99,294.82,294.98,3972.0,294.94,294.99,294.82,294.98,3972.0
2025-05-20 14:20:00,294.9,294.99,294.39,294.76,8540.0,294.9,294.99,294.39,294.76,8540.0
2025-05-20 14:25:00,294.75,294.78,294.37,294.48,6869.0,294.75,294.78,294.37,294.48,6869.0
2025-05-20 14:30:00,294.44,294.69,294.43,294.63,4130.0,294.44,294.69,294.43,294.63,4130.0
2025-05-20 14:35:00,294.63,294.97,294.6,294.95,3682.0,294.63,294.97,294.6,294.95,3682.0
2025-05-20 14:40:00,294.97,294.97,294.55,294.8,24406.0,294.97,294.97,294.55,294.8,24406.0
2025-05-20 14:45:00,294.94,294.95,294.54,294.66,9419.0,294.94,294.95,294.54,294.66,9419.0
2025-05-20 14:50:00,294.63,294.69,294.57,294.57,2951.0,294.63,294.69,294.57,294.57,2951.0
2025-05-20 14:55:00,294.65,294.65,294.49,294.49,3526.0,294.65,294.65,294.49,294.49,3526.0
2025-05-20 15:00:00,294.46,294.46,293.99,293.99,4016.0,294.46,294.46,293.99,293.99,4016.0
2025-05-20 15:05:00,294.05,294.31,294.0,294.24,2328.0,294.05,294.31,294.0,294.24,2328.0
2025-05-20 15:10:00,294.23,294.54,294.21,294.51,3057.0,294.23,294.54,294.21,294.51,3057.0
2025-05-20 15:15:00,294.46,294.49,294.31,294.44,3511.0,294.46,294.49,294.31,294.44,3511.0
2025-05-20 15:20:00,294.48,294.65,294.42,294.6,4985.0,294.48,294.65,294.42,294.6,4985.0
2025-05-20 15:25:00,294.54,294.82,294.49,294.59,7714.0,294.54,294.82,294.49,294.59,7714.0
2025-05-20 15:30:00,294.62,294.99,294.62,294.92,9896.0,294.62,294.99,294.62,294.92,9896.0
2025-05-20 15:35:00,294.89,295.01,294.83,294.89,6464.0,294.89,295.01,294.83,294.89,6464.0
2025-05-20 15:40:00,294.93,294.97,294.74,294.78,5962.0,294.93,294.97,294.74,294.78,5962.0
2025-05-20 15:45:00,294.81,294.89,294.61,294.61,7843.0,294.81,294.89,294.61,294.61,7843.0
2025-05-20 15:50:00,294.58,295.78,294.3,295.64,36103.0,294.58,295.78,294.3,295.64,36103.0
2025-05-20 15:55:00,295.68,295.9,295.24,295.83,42105.0,295.68,295.9,295.24,295.83,42105.0
2025-05-21 09:30:00,292.77,294.31,292.51,294.23,21676.0,292.77,294.31,292.51,294.23,21676.0
2025-05-21 09:35:00,293.82,294.06,293.5,293.5,13331.0,293.82,294.06,293.5,293.5,13331.0
2025-05-21 09:40:00,293.5,294.22,293.46,294.02,24708.0,293.5,294.22,293.46,294.02,24708.0
2025-05-21 09:45:00,294.06,294.99,293.99,294.45,8481.0,294.06,294.99,293.99,294.45,8481.0
2025-05-21 09:50:00,294.44,294.49,294.06,294.1,9112.0,294.44,294.49,294.06,294.1,9112.0
2025-05-21 09:55:00,294.0,294.3,294.0,294.18,5055.0,294.0,294.3,294.0,294.18,5055.0
2025-05-21 10:00:00,294.34,295.17,294.33,295.01,13673.0,294.34,295.17,294.33,295.01,13673.0
2025-05-21 10:05:00,295.02,295.23,294.84,295.11,4082.0,295.02,295.23,294.84,295.11,4082.0
2025-05-21 10:10:00,295.12,295.31,294.82,295.31,6877.0,295.12,295.31,294.82,295.31,6877.0
2025-05-21 10:15:00,294.99,295.16,294.93,295.06,3805.0,294.99,295.16,294.93,295.06,3805.0
2025-05-21 10:20:00,295.1,295.14,294.5,294.61,4743.0,295.1,295.14,294.5,294.61,4743.0
2025-05-21 10:25:00,294.49,294.87,294.43,294.82,7331.0,294.49,294.87,294.43,294.82,7331.0
2025-05-21 10:30:00,294.84,295.22,294.84,294.96,12588.0,294.84,295.22,294.84,294.96,12588.0
2025-05-21 10:35:00,294.97,295.28,294.88,295.22,25553.0,294.97,295.28,294.88,295.22,25553.0
2025-05-21 10:40:00,295.25,295.44,295.11,295.11,7231.0,295.25,295.44,295.11,295.11,7231.0
2025-05-21 10:45:00,295.21,295.58,295.18,295.45,8855.0,295.21,295.58,295.18,295.45,8855.0
2025-05-21 10:50:00,295.47,295.62,295.37,295.44,9996.0,295.47,295.62,295.37,295.44,9996.0
2025-05-21 10:55:00,295.52,295.91,295.49,295.72,17512.0,295.52,295.91,295.49,295.72,17512.0
2025-05-21 11:00:00,295.54,295.66,295.24,295.55,15587.0,295.54,295.66,295.24,295.55,15587.0
2025-05-21 11:05:00,295.55,296.3,295.55,296.3,11151.0,295.55,296.3,295.55,296.3,11151.0
2025-05-21 11:10:00,296.13,296.27,295.92,296.17,8100.0,296.13,296.27,295.92,296.17,8100.0
2025-05-21 11:15:00,296.08,296.08,295.72,295.77,12437.0,296.08,296.08,295.72,295.77,12437.0
2025-05-21 11:20:00,295.87,295.87,295.57,295.8,6884.0,295.87,295.87,295.57,295.8,6884.0
2025-05-21 11:25:00,295.71,295.88,295.62,295.74,5417.0,295.71,295.88,295.62,295.74,5417.0
2025-05-21 11:30:00,295.65,296.0,295.63,295.87,7398.0,295.65,296.0,295.63,295.87,7398.0
2025-05-21 11:35:00,295.93,296.1,295.66,296.1,6696.0,295.93,296.1,295.66,296.1,6696.0
2025-05-21 11:40:00,296.0,296.1,295.93,296.07,3737.0,296.0,296.1,295.93,296.07,3737.0
2025-05-21 11:45:00,296.07,296.17,295.98,296.06,5717.0,296.07,296.17,295.98,296.06,5717.0
2025-05-21 11:50:00,296.05,296.42,296.0,296.38,11067.0,296.05,296.42,296.0,296.38,11067.0
2025-05-21 11:55:00,296.38,296.39,296.21,296.33,7206.0,296.38,296.39,296.21,296.33,7206.0
2025-05-21 12:00:00,296.34,296.95,296.3,296.49,2750.0,296.34,296.95,296.3,296.49,2750.0
2025-05-21 12:05:00,296.57,296.91,296.57,296.77,2087.0,296.57,296.91,296.57,296.77,2087.0
2025-05-21 12:10:00,296.79,297.06,296.54,297.0,14036.0,296.79,297.06,296.54,297.0,14036.0
2025-05-21 12:15:00,297.05,297.09,296.86,296.86,1750.0,297.05,297.09,296.86,296.86,1750.0
2025-05-21 12:20:00,296.85,296.85,296.56,296.73,1600.0,296.85,296.85,296.56,296.73,1600.0
2025-05-21 12:25:00,296.58,296.71,296.52,296.71,2896.0,296.58,296.71,296.52,296.71,2896.0
2025-05-21 12:30:00,296.64,296.84,296.56,296.79,3112.0,296.64,296.84,296.56,296.79,3112.0
2025-05-21 12:35:00,296.9,296.99,296.83,296.93,3557.0,296.9,296.99,296.83,296.93,3557.0
2025-05-21 12:40:00,296.85,296.93,296.8,296.88,1864.0,296.85,296.93,296.8,296.88,1864.0
2025-05-21 12:45:00,296.84,297.34,296.84,297.34,3042.0,296.84,297.34,296.84,297.34,3042.0
2025-05-21 12:50:00,297.33,297.38,297.21,297.21,2064.0,297.33,297.38,297.21,297.21,2064.0
2025-05-21 12:55:00,297.15,297.37,297.06,297.36,5028.0,297.15,297.37,297.06,297.36,5028.0
2025-05-21 13:00:00,297.36,297.6,297.25,297.6,5480.0,297.36,297.6,297.25,297.6,5480.0
2025-05-21 13:05:00,297.63,297.79,297.35,297.36,4166.0,297.63,297.79,297.35,297.36,4166.0
2025-05-21 13:10:00,297.27,297.28,296.97,296.97,3465.0,297.27,297.28,296.97,296.97,3465.0
2025-05-21 13:15:00,296.91,296.91,295.97,296.09,4700.0,296.91,296.91,295.97,296.09,4700.0
2025-05-21 13:20:00,295.98,295.98,295.14,295.21,4476.0,295.98,295.98,295.14,295.21,4476.0
2025-05-21 13:25:00,295.32,295.32,294.52,294.52,2832.0,295.32,295.32,294.52,294.52,2832.0
2025-05-21 13:30:00,294.39,295.22,294.09,295.22,4825.0,294.39,295.22,294.09,295.22,4825.0
2025-05-21 13:35:00,294.95,296.0,294.75,296.0,2281.0,294.95,296.0,294.75,296.0,2281.0
2025-05-21 13:40:00,295.85,295.87,295.67,295.67,5630.0,295.85,295.87,295.67,295.67,5630.0
2025-05-21 13:45:00,295.67,296.02,295.51,295.74,4620.0,295.67,296.02,295.51,295.74,4620.0
2025-05-21 13:50:00,295.68,295.75,294.92,295.09,24789.0,295.68,295.75,294.92,295.09,24789.0
2025-05-21 13:55:00,295.19,295.19,294.73,294.85,25935.0,295.19,295.19,294.73,294.85,25935.0
2025-05-21 14:00:00,294.92,295.01,294.29,294.33,15751.0,294.92,295.01,294.29,294.33,15751.0
2025-05-21 14:05:00,294.4,294.82,294.25,294.75,11317.0,294.4,294.82,294.25,294.75,11317.0
2025-05-21 14:10:00,294.82,294.82,294.01,294.22,8431.0,294.82,294.82,294.01,294.22,8431.0
2025-05-21 14:15:00,294.25,294.54,294.25,294.38,3195.0,294.25,294.54,294.25,294.38,3195.0
2025-05-21 14:20:00,294.37,294.37,293.97,294.23,3771.0,294.37,294.37,293.97,294.23,3771.0
2025-05-21 14:25:00,294.29,294.9,294.29,294.69,4172.0,294.29,294.9,294.29,294.69,4172.0
2025-05-21 14:30:00,294.58,294.8,294.57,294.8,5583.0,294.58,294.8,294.57,294.8,5583.0
2025-05-21 14:35:00,294.76,294.99,294.67,294.72,5605.0,294.76,294.99,294.67,294.72,5605.0
2025-05-21 14:40:00,294.79,294.79,294.54,294.65,7458.0,294.79,294.79,294.54,294.65,7458.0
2025-05-21 14:45:00,294.59,294.73,294.0,294.0,4244.0,294.59,294.73,294.0,294.0,4244.0
2025-05-21 14:50:00,294.07,294.14,293.85,293.88,5240.0,294.07,294.14,293.85,293.88,5240.0
2025-05-21 14:55:00,293.84,293.9,293.62,293.65,3679.0,293.84,293.9,293.62,293.65,3679.0
2025-05-21 15:00:00,293.71,293.82,293.52,293.61,4971.0,293.71,293.82,293.52,293.61,4971.0
2025-05-21 15:05:00,293.55,293.66,292.64,292.72,11072.0,293.55,293.66,292.64,292.72,11072.0
2025-05-21 15:10:00,292.69,293.08,292.45,293.05,7633.0,292.69,293.08,292.45,293.05,7633.0
2025-05-21 15:15:00,292.86,292.87,292.08,292.09,14493.0,292.86,292.87,292.08,292.09,14493.0
2025-05-21 15:20:00,292.24,292.27,291.83,291.94,14150.0,292.24,292.27,291.83,291.94,14150.0
2025-05-21 15:25:00,291.88,292.23,291.8,292.08,5103.0,291.88,292.23,291.8,292.08,5103.0
2025-05-21 15:30:00,292.1,292.47,291.94,292.39,7998.0,292.1,292.47,291.94,292.39,7998.0
2025-05-21 15:35:00,292.35,292.76,292.17,292.76,12625.0,292.35,292.76,292.17,292.76,12625.0
2025-05-21 15:40:00,292.67,293.01,292.58,292.92,10004.0,292.67,293.01,292.58,292.92,10004.0
2025-05-21 15:45:00,292.95,293.01,292.38,292.68,16751.0,292.95,293.01,292.38,292.68,16751.0
2025-05-21 15:50:00,292.82,293.5,292.73,293.0,16202.0,292.82,293.5,292.73,293.0,16202.0
2025-05-21 15:55:00,292.96,293.05,292.63,292.63,62394.0,292.96,293.05,292.63,292.63,62394.0
2025-05-22 09:30:00,292.39,294.56,292.39,292.65,36905.0,292.39,294.56,292.39,292.65,36905.0
2025-05-22 09:35:00,292.65,293.28,292.37,293.01,21745.0,292.65,293.28,292.37,293.01,21745.0
2025-05-22 09:40:00,293.01,293.59,292.77,293.47,8099.0,293.01,293.59,292.77,293.47,8099.0
2025-05-22 09:45:00,293.6,294.39,293.47,294.17,17570.0,293.6,294.39,293.47,294.17,17570.0
2025-05-22 09:50:00,294.24,295.04,293.94,294.43,5295.0,294.24,295.04,293.94,294.43,5295.0
2025-05-22 09:55:00,294.21,294.84,294.17,294.75,4838.0,294.21,294.84,294.17,294.75,4838.0
2025-05-22 10:00:00,294.83,295.43,294.83,295.41,7775.0,294.83,295.43,294.83,295.41,7775.0
2025-05-22 10:05:00,295.44,295.44,294.92,295.05,23082.0,295.44,295.44,294.92,295.05,23082.0
2025-05-22 10:10:00,295.0,295.0,294.3,294.37,19697.0,295.0,295.0,294.3,294.37,19697.0
2025-05-22 10:15:00,294.32,294.47,294.11,294.11,10297.0,294.32,294.47,294.11,294.11,10297.0
2025-05-22 10:20:00,294.11,294.21,293.63,293.66,20398.0,294.11,294.21,293.63,293.66,20398.0
2025-05-22 10:25:00,293.59,294.17,293.57,294.17,7049.0,293.59,294.17,293.57,294.17,7049.0
2025-05-22 10:30:00,293.99,294.4,293.83,293.87,17594.0,293.99,294.4,293.83,293.87,17594.0
2025-05-22 10:35:00,293.76,293.92,293.33,293.33,5530.0,293.76,293.92,293.33,293.33,5530.0
2025-05-22 10:40:00,293.28,294.5,293.28,293.76,11754.0,293.28,294.5,293.28,293.76,11754.0
2025-05-22 10:45:00,293.96,294.14,293.86,293.86,2380.0,293.96,294.14,293.86,293.86,2380.0
2025-05-22 10:50:00,294.01,294.02,293.44,293.52,5074.0,294.01,294.02,293.44,293.52,5074.0
2025-05-22 10:55:00,293.44,294.26,293.22,294.02,8480.0,293.44,294.26,293.22,294.02,8480.0
2025-05-22 11:00:00,294.21,294.59,294.11,294.5,5043.0,294.21,294.59,294.11,294.5,5043.0
2025-05-22 11:05:00,294.42,294.62,294.34,294.55,10346.0,294.42,294.62,294.34,294.55,10346.0
2025-05-22 11:10:00,294.31,294.41,294.03,294.13,3380.0,294.31,294.41,294.03,294.13,3380.0
2025-05-22 11:15:00,294.13,294.13,293.65,294.02,4776.0,294.13,294.13,293.65,294.02,4776.0
2025-05-22 11:20:00,294.16,294.57,293.99,294.37,3827.0,294.16,294.57,293.99,294.37,3827.0
2025-05-22 11:25:00,294.38,294.6,294.07,294.08,7297.0,294.38,294.6,294.07,294.08,7297.0
2025-05-22 11:30:00,294.05,294.53,294.01,294.37,2700.0,294.05,294.53,294.01,294.37,2700.0
2025-05-22 11:35:00,294.39,295.0,294.38,294.74,6204.0,294.39,295.0,294.38,294.74,6204.0
2025-05-22 11:40:00,294.73,295.0,294.72,295.0,1894.0,294.73,295.0,294.72,295.0,1894.0
2025-05-22 11:45:00,295.0,295.21,294.9,294.9,10544.0,295.0,295.21,294.9,294.9,10544.0
2025-05-22 11:50:00,295.09,295.22,294.93,295.11,2779.0,295.09,295.22,294.93,295.11,2779.0
2025-05-22 11:55:00,295.1,295.24,295.0,295.05,9246.0,295.1,295.24,295.0,295.05,9246.0
2025-05-22 12:00:00,295.06,295.14,294.88,295.03,3025.0,295.06,295.14,294.88,295.03,3025.0
2025-05-22 12:05:00,294.99,295.1,294.61,294.88,8756.0,294.99,295.1,294.61,294.88,8756.0
2025-05-22 12:10:00,294.93,295.22,294.92,295.22,6622.0,294.93,295.22,294.92,295.22,6622.0
2025-05-22 12:15:00,295.18,295.38,295.03,295.03,3817.0,295.18,295.38,295.03,295.03,3817.0
2025-05-22 12:20:00,294.91,294.93,294.68,294.73,5725.0,294.91,294.93,294.68,294.73,5725.0
2025-05-22 12:25:00,294.68,294.84,294.67,294.79,6946.0,294.68,294.84,294.67,294.79,6946.0
2025-05-22 12:30:00,294.9,294.9,294.48,294.59,8771.0,294.9,294.9,294.48,294.59,8771.0
2025-05-22 12:35:00,294.5,294.84,294.4,294.61,3843.0,294.5,294.84,294.4,294.61,3843.0
2025-05-22 12:40:00,294.53,294.66,294.44,294.52,3886.0,294.53,294.66,294.44,294.52,3886.0
2025-05-22 12:45:00,294.51,294.51,293.75,293.84,25157.0,294.51,294.51,293.75,293.84,25157.0
2025-05-22 12:50:00,293.8,294.01,293.67,294.01,8111.0,293.8,294.01,293.67,294.01,8111.0
2025-05-22 12:55:00,294.0,294.18,293.87,294.01,7124.0,294.0,294.18,293.87,294.01,7124.0
2025-05-22 13:00:00,294.01,294.15,293.85,293.88,1870.0,294.01,294.15,293.85,293.88,1870.0
2025-05-22 13:05:00,293.95,294.04,293.75,293.81,2234.0,293.95,294.04,293.75,293.81,2234.0
2025-05-22 13:10:00,293.8,294.15,293.74,294.05,4464.0,293.8,294.15,293.74,294.05,4464.0
2025-05-22 13:15:00,294.06,294.56,294.05,294.55,2548.0,294.06,294.56,294.05,294.55,2548.0
2025-05-22 13:20:00,294.59,295.0,294.51,295.0,14867.0,294.59,295.0,294.51,295.0,14867.0
2025-05-22 13:25:00,295.0,295.19,294.94,295.01,8044.0,295.0,295.19,294.94,295.01,8044.0
2025-05-22 13:30:00,294.94,295.19,294.8,295.03,12955.0,294.94,295.19,294.8,295.03,12955.0
2025-05-22 13:35:00,294.94,295.09,294.59,294.94,6157.0,294.94,295.09,294.59,294.94,6157.0
2025-05-22 13:40:00,294.92,295.17,294.92,295.17,3475.0,294.92,295.17,294.92,295.17,3475.0
2025-05-22 13:45:00,295.15,295.22,294.92,295.17,3452.0,295.15,295.22,294.92,295.17,3452.0
2025-05-22 13:50:00,295.17,295.28,295.11,295.24,5249.0,295.17,295.28,295.11,295.24,5249.0
2025-05-22 13:55:00,295.27,295.46,295.22,295.29,3841.0,295.27,295.46,295.22,295.29,3841.0
2025-05-22 14:00:00,295.31,295.66,295.24,295.65,3033.0,295.31,295.66,295.24,295.65,3033.0
2025-05-22 14:05:00,295.63,295.8,295.39,295.75,5212.0,295.63,295.8,295.39,295.75,5212.0
2025-05-22 14:10:00,295.75,296.07,295.6,295.91,11724.0,295.75,296.07,295.6,295.91,11724.0
2025-05-22 14:15:00,295.82,295.88,295.76,295.86,7248.0,295.82,295.88,295.76,295.86,7248.0
2025-05-22 14:20:00,295.88,296.0,295.67,296.0,4793.0,295.88,296.0,295.67,296.0,4793.0
2025-05-22 14:25:00,295.91,296.04,295.66,295.74,8604.0,295.91,296.04,295.66,295.74,8604.0
2025-05-22 14:30:00,295.75,295.8,295.56,295.56,9900.0,295.75,295.8,295.56,295.56,9900.0
2025-05-22 14:35:00,295.56,295.64,295.35,295.35,13579.0,295.56,295.64,295.35,295.35,13579.0
2025-05-22 14:40:00,295.27,295.7,295.24,295.54,9584.0,295.27,295.7,295.24,295.54,9584.0
2025-05-22 14:45:00,295.5,295.76,295.42,295.42,8418.0,295.5,295.76,295.42,295.42,8418.0
2025-05-22 14:50:00,295.49,295.72,295.48,295.6,5868.0,295.49,295.72,295.48,295.6,5868.0
2025-05-22 14:55:00,295.65,295.88,295.64,295.8,6028.0,295.65,295.88,295.64,295.8,6028.0
2025-05-22 15:00:00,295.79,295.96,295.68,295.96,9516.0,295.79,295.96,295.68,295.96,9516.0
2025-05-22 15:05:00,295.97,296.12,295.86,295.94,5950.0,295.97,296.12,295.86,295.94,5950.0
2025-05-22 15:10:00,295.83,296.12,295.74,296.02,10619.0,295.83,296.12,295.74,296.02,10619.0
2025-05-22 15:15:00,296.02,296.18,295.94,296.07,9933.0,296.02,296.18,295.94,296.07,9933.0
2025-05-22 15:20:00,296.07,296.16,295.99,296.06,10621.0,296.07,296.16,295.99,296.06,10621.0
2025-05-22 15:25:00,296.08,296.3,295.97,296.28,9524.0,296.08,296.3,295.97,296.28,9524.0
2025-05-22 15:30:00,296.25,296.44,296.18,296.38,14461.0,296.25,296.44,296.18,296.38,14461.0
2025-05-22 15:35:00,296.37,296.39,296.0,296.23,18054.0,296.37,296.39,296.0,296.23,18054.0
2025-05-22 15:40:00,296.22,296.33,295.8,295.88,25105.0,296.22,296.33,295.8,295.88,25105.0
2025-05-22 15:45:00,295.8,296.19,295.6,296.11,20761.0,295.8,296.19,295.6,296.11,20761.0
2025-05-22 15:50:00,296.15,296.22,295.09,295.21,89521.0,296.15,296.22,295.09,295.21,89521.0
2025-05-22 15:55:00,295.14,295.15,294.07,294.83,161874.0,295.14,295.15,294.07,294.83,161874.0
2025-05-23 09:30:00,295.0,304.77,294.39,302.61,126940.0,295.0,304.77,294.39,302.61,126940.0
2025-05-23 09:35:00,302.84,304.8,301.87,301.98,54551.0,302.84,304.8,301.87,301.98,54551.0
2025-05-23 09:40:00,301.04,301.49,295.75,295.89,49707.0,301.04,301.49,295.75,295.89,49707.0
2025-05-23 09:45:00,295.48,296.5,295.09,295.44,40225.0,295.48,296.5,295.09,295.44,40225.0
2025-05-23 09:50:00,295.43,296.25,293.37,293.78,26908.0,295.43,296.25,293.37,293.78,26908.0
2025-05-23 09:55:00,294.09,294.11,292.51,292.8,22639.0,294.09,294.11,292.51,292.8,22639.0
2025-05-23 10:00:00,293.0,293.67,291.53,292.99,40687.0,293.0,293.67,291.53,292.99,40687.0
2025-05-23 10:05:00,292.66,293.55,292.04,293.04,16729.0,292.66,293.55,292.04,293.04,16729.0
2025-05-23 10:10:00,292.97,294.24,292.61,293.87,26617.0,292.97,294.24,292.61,293.87,26617.0
2025-05-23 10:15:00,294.42,294.55,293.57,294.0,15259.0,294.42,294.55,293.57,294.0,15259.0
2025-05-23 10:20:00,294.0,295.92,293.86,295.69,49888.0,294.0,295.92,293.86,295.69,49888.0
2025-05-23 10:25:00,295.67,296.39,294.28,294.36,25422.0,295.67,296.39,294.28,294.36,25422.0
2025-05-23 10:30:00,294.47,294.97,293.43,294.83,23224.0,294.47,294.97,293.43,294.83,23224.0
2025-05-23 10:35:00,294.58,295.21,294.0,294.83,20870.0,294.58,295.21,294.0,294.83,20870.0
2025-05-23 10:40:00,295.13,295.44,294.83,295.06,26466.0,295.13,295.44,294.83,295.06,26466.0
2025-05-23 10:45:00,294.91,295.83,294.84,295.25,23060.0,294.91,295.83,294.84,295.25,23060.0
2025-05-23 10:50:00,295.06,295.25,293.36,293.68,20920.0,295.06,295.25,293.36,293.68,20920.0
2025-05-23 10:55:00,293.47,293.8,292.46,292.61,11799.0,293.47,293.8,292.46,292.61,11799.0
2025-05-23 11:00:00,292.73,293.02,292.07,292.92,11527.0,292.73,293.02,292.07,292.92,11527.0
2025-05-23 11:05:00,292.84,292.96,291.74,292.59,12626.0,292.84,292.96,291.74,292.59,12626.0
2025-05-23 11:10:00,292.59,293.38,292.59,292.95,17531.0,292.59,293.38,292.59,292.95,17531.0
2025-05-23 11:15:00,292.97,293.05,292.2,292.54,16546.0,292.97,293.05,292.2,292.54,16546.0
2025-05-23 11:20:00,292.7,293.42,292.6,293.19,14877.0,292.7,293.42,292.6,293.19,14877.0
2025-05-23 11:25:00,293.17,293.83,293.12,293.83,8670.0,293.17,293.83,293.12,293.83,8670.0
2025-05-23 11:30:00,293.88,294.32,293.19,293.46,14305.0,293.88,294.32,293.19,293.46,14305.0
2025-05-23 11:35:00,293.47,294.14,293.04,293.21,15381.0,293.47,294.14,293.04,293.21,15381.0
2025-05-23 11:40:00,293.24,293.62,292.99,293.19,6467.0,293.24,293.62,292.99,293.19,6467.0
2025-05-23 11:45:00,293.21,294.07,293.16,293.8,24344.0,293.21,294.07,293.16,293.8,24344.0
2025-05-23 11:50:00,293.48,293.76,292.94,293.2,27602.0,293.48,293.76,292.94,293.2,27602.0
2025-05-23 11:55:00,293.05,293.19,292.34,292.56,15168.0,293.05,293.19,292.34,292.56,15168.0
2025-05-23 12:00:00,292.57,293.29,292.44,292.77,7917.0,292.57,293.29,292.44,292.77,7917.0
2025-05-23 12:05:00,292.66,292.94,292.37,292.55,6350.0,292.66,292.94,292.37,292.55,6350.0
2025-05-23 12:10:00,292.53,292.92,292.52,292.83,10739.0,292.53,292.92,292.52,292.83,10739.0
2025-05-23 12:15:00,292.83,293.0,292.53,292.62,9784.0,292.83,293.0,292.53,292.62,9784.0
2025-05-23 12:20:00,292.54,293.06,292.24,293.06,9355.0,292.54,293.06,292.24,293.06,9355.0
2025-05-23 12:25:00,293.17,293.8,293.09,293.09,7511.0,293.17,293.8,293.09,293.09,7511.0
2025-05-23 12:30:00,293.21,293.25,292.71,292.91,8199.0,293.21,293.25,292.71,292.91,8199.0
2025-05-23 12:35:00,293.01,293.26,292.5,293.26,7584.0,293.01,293.26,292.5,293.26,7584.0
2025-05-23 12:40:00,293.15,293.21,292.51,292.63,5693.0,293.15,293.21,292.51,292.63,5693.0
2025-05-23 12:45:00,292.62,292.87,292.56,292.87,6147.0,292.62,292.87,292.56,292.87,6147.0
2025-05-23 12:50:00,292.88,293.0,292.45,292.58,5232.0,292.88,293.0,292.45,292.58,5232.0
2025-05-23 12:55:00,292.63,292.71,292.37,292.64,4573.0,292.63,292.71,292.37,292.64,4573.0
2025-05-23 13:00:00,292.64,293.49,292.64,293.42,5756.0,292.64,293.49,292.64,293.42,5756.0
2025-05-23 13:05:00,293.41,293.66,293.36,293.66,5143.0,293.41,293.66,293.36,293.66,5143.0
2025-05-23 13:10:00,293.55,293.69,293.4,293.41,2902.0,293.55,293.69,293.4,293.41,2902.0
2025-05-23 13:15:00,293.44,293.96,293.43,293.56,6384.0,293.44,293.96,293.43,293.56,6384.0
2025-05-23 13:20:00,293.56,293.63,293.4,293.43,3316.0,293.56,293.63,293.4,293.43,3316.0
2025-05-23 13:25:00,293.37,293.97,293.31,293.97,4608.0,293.37,293.97,293.31,293.97,4608.0
2025-05-23 13:30:00,293.88,293.99,293.47,293.67,6011.0,293.88,293.99,293.47,293.67,6011.0
2025-05-23 13:35:00,293.51,293.52,293.3,293.49,5768.0,293.51,293.52,293.3,293.49,5768.0
2025-05-23 13:40:00,293.47,293.5,293.24,293.31,5018.0,293.47,293.5,293.24,293.31,5018.0
2025-05-23 13:45:00,293.43,293.81,293.43,293.73,5277.0,293.43,293.81,293.43,293.73,5277.0
2025-05-23 13:50:00,293.88,294.25,293.88,294.04,10157.0,293.88,294.25,293.88,294.04,10157.0
2025-05-23 13:55:00,294.11,294.39,294.11,294.38,7384.0,294.11,294.39,294.11,294.38,7384.0
2025-05-23 14:00:00,294.32,294.49,294.18,294.31,10202.0,294.32,294.49,294.18,294.31,10202.0
2025-05-23 14:05:00,294.37,294.44,293.97,294.03,8942.0,294.37,294.44,293.97,294.03,8942.0
2025-05-23 14:10:00,293.89,294.01,293.59,293.84,8135.0,293.89,294.01,293.59,293.84,8135.0
2025-05-23 14:15:00,293.93,294.27,293.77,293.77,5243.0,293.93,294.27,293.77,293.77,5243.0
2025-05-23 14:20:00,293.75,293.75,293.21,293.57,7422.0,293.75,293.75,293.21,293.57,7422.0
2025-05-23 14:25:00,293.63,293.88,293.38,293.68,6808.0,293.63,293.88,293.38,293.68,6808.0
2025-05-23 14:30:00,293.71,294.04,293.71,293.92,3171.0,293.71,294.04,293.71,293.92,3171.0
2025-05-23 14:35:00,294.04,294.3,293.94,294.08,8315.0,294.04,294.3,293.94,294.08,8315.0
2025-05-23 14:40:00,294.08,294.31,293.98,294.18,7721.0,294.08,294.31,293.98,294.18,7721.0
2025-05-23 14:45:00,294.16,294.24,294.03,294.24,3580.0,294.16,294.24,294.03,294.24,3580.0
2025-05-23 14:50:00,294.19,294.3,294.09,294.19,7322.0,294.19,294.3,294.09,294.19,7322.0
2025-05-23 14:55:00,294.19,294.59,294.08,294.59,13241.0,294.19,294.59,294.08,294.59,13241.0
2025-05-23 15:00:00,294.55,294.59,294.14,294.23,9827.0,294.55,294.59,294.14,294.23,9827.0
2025-05-23 15:05:00,294.24,294.82,294.14,294.75,12337.0,294.24,294.82,294.14,294.75,12337.0
2025-05-23 15:10:00,294.72,295.05,294.59,295.01,12638.0,294.72,295.05,294.59,295.01,12638.0
2025-05-23 15:15:00,294.96,295.25,294.34,294.38,24872.0,294.96,295.25,294.34,294.38,24872.0
2025-05-23 15:20:00,294.38,294.79,294.38,294.79,12913.0,294.38,294.79,294.38,294.79,12913.0
2025-05-23 15:25:00,294.72,295.39,294.72,295.09,23778.0,294.72,295.39,294.72,295.09,23778.0
2025-05-23 15:30:00,295.18,295.3,294.48,294.78,12210.0,295.18,295.3,294.48,294.78,12210.0
2025-05-23 15:35:00,294.79,295.53,294.78,295.31,13595.0,294.79,295.53,294.78,295.31,13595.0
2025-05-23 15:40:00,295.31,295.46,295.06,295.44,12527.0,295.31,295.46,295.06,295.44,12527.0
2025-05-23 15:45:00,295.39,295.42,294.8,294.8,24547.0,295.39,295.42,294.8,294.8,24547.0
2025-05-23 15:50:00,294.93,295.19,294.24,295.09,52907.0,294.93,295.19,294.24,295.09,52907.0
2025-05-23 15:55:00,294.91,295.48,294.46,295.45,139297.0,294.91,295.48,294.46,295.45,139297.0
2025-05-27 09:30:00,297.5,297.82,295.35,296.38,58535.0,297.5,297.82,295.35,296.38,58535.0
2025-05-27 09:35:00,296.36,296.36,294.8,295.36,4918.0,296.36,296.36,294.8,295.36,4918.0
2025-05-27 09:40:00,295.26,296.07,294.79,295.65,14474.0,295.26,296.07,294.79,295.65,14474.0
2025-05-27 09:45:00,296.25,297.34,296.24,296.88,4957.0,296.25,297.34,296.24,296.88,4957.0
2025-05-27 09:50:00,297.06,297.63,296.79,297.05,19760.0,297.06,297.63,296.79,297.05,19760.0
2025-05-27 09:55:00,297.16,297.36,296.26,296.26,8434.0,297.16,297.36,296.26,296.26,8434.0
2025-05-27 10:00:00,296.19,297.12,296.19,296.47,8053.0,296.19,297.12,296.19,296.47,8053.0
2025-05-27 10:05:00,296.55,297.19,296.01,297.19,8779.0,296.55,297.19,296.01,297.19,8779.0
2025-05-27 10:10:00,297.19,297.9,297.16,297.9,6382.0,297.19,297.9,297.16,297.9,6382.0
2025-05-27 10:15:00,297.92,298.22,297.56,297.96,6233.0,297.92,298.22,297.56,297.96,6233.0
2025-05-27 10:20:00,298.0,298.28,297.65,297.75,8111.0,298.0,298.28,297.65,297.75,8111.0
2025-05-27 10:25:00,297.7,298.54,297.69,298.09,7349.0,297.7,298.54,297.69,298.09,7349.0
2025-05-27 10:30:00,298.06,298.12,297.71,297.72,14815.0,298.06,298.12,297.71,297.72,14815.0
2025-05-27 10:35:00,297.84,298.5,297.83,298.41,11194.0,297.84,298.5,297.83,298.41,11194.0
2025-05-27 10:40:00,298.41,298.81,298.36,298.59,11412.0,298.41,298.81,298.36,298.59,11412.0
2025-05-27 10:45:00,298.59,299.0,298.15,298.26,3364.0,298.59,299.0,298.15,298.26,3364.0
2025-05-27 10:50:00,298.27,298.65,297.95,298.5,7486.0,298.27,298.65,297.95,298.5,7486.0
2025-05-27 10:55:00,298.43,298.43,297.81,297.85,10473.0,298.43,298.43,297.81,297.85,10473.0
2025-05-27 11:00:00,297.88,298.12,297.59,297.75,3402.0,297.88,298.12,297.59,297.75,3402.0
2025-05-27 11:05:00,297.7,298.36,297.58,298.27,10916.0,297.7,298.36,297.58,298.27,10916.0
2025-05-27 11:10:00,298.31,298.62,298.31,298.44,3548.0,298.31,298.62,298.31,298.44,3548.0
2025-05-27 11:15:00,298.43,298.74,298.36,298.52,5559.0,298.43,298.74,298.36,298.52,5559.0
2025-05-27 11:20:00,298.57,298.58,298.11,298.51,6114.0,298.57,298.58,298.11,298.51,6114.0
2025-05-27 11:25:00,298.5,298.5,298.29,298.36,2950.0,298.5,298.5,298.29,298.36,2950.0
2025-05-27 11:30:00,298.36,298.46,298.17,298.22,3250.0,298.36,298.46,298.17,298.22,3250.0
2025-05-27 11:35:00,298.21,298.27,298.0,298.01,4813.0,298.21,298.27,298.0,298.01,4813.0
2025-05-27 11:40:00,298.17,298.32,298.0,298.14,6928.0,298.17,298.32,298.0,298.14,6928.0
2025-05-27 11:45:00,298.21,298.57,298.07,298.57,2790.0,298.21,298.57,298.07,298.57,2790.0
2025-05-27 11:50:00,298.51,298.57,298.37,298.45,2340.0,298.51,298.57,298.37,298.45,2340.0
2025-05-27 11:55:00,298.51,298.51,298.27,298.4,3429.0,298.51,298.51,298.27,298.4,3429.0
2025-05-27 12:00:00,298.42,298.67,298.38,298.43,2351.0,298.42,298.67,298.38,298.43,2351.0
2025-05-27 12:05:00,298.3,298.36,298.22,298.31,757.0,298.3,298.36,298.22,298.31,757.0
2025-05-27 12:10:00,298.23,298.35,298.2,298.29,6349.0,298.23,298.35,298.2,298.29,6349.0
2025-05-27 12:15:00,298.39,298.56,298.37,298.5,2748.0,298.39,298.56,298.37,298.5,2748.0
2025-05-27 12:20:00,298.6,299.09,298.6,298.85,5474.0,298.6,299.09,298.6,298.85,5474.0
2025-05-27 12:25:00,298.94,299.05,298.72,298.89,3861.0,298.94,299.05,298.72,298.89,3861.0
2025-05-27 12:30:00,298.92,299.08,298.72,298.95,3355.0,298.92,299.08,298.72,298.95,3355.0
2025-05-27 12:35:00,299.19,299.4,299.0,299.4,3658.0,299.19,299.4,299.0,299.4,3658.0
2025-05-27 12:40:00,299.5,299.59,299.39,299.39,3704.0,299.5,299.59,299.39,299.39,3704.0
2025-05-27 12:45:00,299.55,299.66,299.28,299.46,1944.0,299.55,299.66,299.28,299.46,1944.0
2025-05-27 12:50:00,299.51,299.66,299.47,299.51,5181.0,299.51,299.66,299.47,299.51,5181.0
2025-05-27 12:55:00,299.56,299.69,299.42,299.6,5835.0,299.56,299.69,299.42,299.6,5835.0
2025-05-27 13:00:00,299.63,299.79,299.54,299.6,2921.0,299.63,299.79,299.54,299.6,2921.0
2025-05-27 13:05:00,299.59,299.95,299.56,299.83,4718.0,299.59,299.95,299.56,299.83,4718.0
2025-05-27 13:10:00,299.78,299.81,299.65,299.77,2409.0,299.78,299.81,299.65,299.77,2409.0
2025-05-27 13:15:00,299.8,299.81,299.44,299.52,4112.0,299.8,299.81,299.44,299.52,4112.0
2025-05-27 13:20:00,299.52,299.58,299.28,299.34,3329.0,299.52,299.58,299.28,299.34,3329.0
2025-05-27 13:25:00,299.41,299.77,299.37,299.71,25608.0,299.41,299.77,299.37,299.71,25608.0
2025-05-27 13:30:00,299.69,299.79,299.59,299.79,6078.0,299.69,299.79,299.59,299.79,6078.0
2025-05-27 13:35:00,299.86,300.15,299.82,300.09,12020.0,299.86,300.15,299.82,300.09,12020.0
2025-05-27 13:40:00,300.23,300.43,300.0,300.3,7718.0,300.23,300.43,300.0,300.3,7718.0
2025-05-27 13:45:00,300.41,300.5,300.25,300.46,4832.0,300.41,300.5,300.25,300.46,4832.0
2025-05-27 13:50:00,300.54,300.68,300.45,300.56,6712.0,300.54,300.68,300.45,300.56,6712.0
2025-05-27 13:55:00,300.56,300.71,300.5,300.71,3868.0,300.56,300.71,300.5,300.71,3868.0
2025-05-27 14:00:00,300.73,300.73,300.39,300.39,11032.0,300.73,300.73,300.39,300.39,11032.0
2025-05-27 14:05:00,300.38,300.55,300.37,300.44,2817.0,300.38,300.55,300.37,300.44,2817.0
2025-05-27 14:10:00,300.45,301.0,300.45,301.0,3978.0,300.45,301.0,300.45,301.0,3978.0
2025-05-27 14:15:00,301.08,301.1,300.94,301.02,8144.0,301.08,301.1,300.94,301.02,8144.0
2025-05-27 14:20:00,301.06,301.12,300.81,301.12,6521.0,301.06,301.12,300.81,301.12,6521.0
2025-05-27 14:25:00,301.02,301.18,300.95,300.96,10154.0,301.02,301.18,300.95,300.96,10154.0
2025-05-27 14:30:00,300.99,301.05,300.64,300.72,8605.0,300.99,301.05,300.64,300.72,8605.0
2025-05-27 14:35:00,300.67,300.91,300.63,300.84,6394.0,300.67,300.91,300.63,300.84,6394.0
2025-05-27 14:40:00,300.92,300.92,300.69,300.88,6074.0,300.92,300.92,300.69,300.88,6074.0
2025-05-27 14:45:00,300.89,300.93,300.69,300.93,10073.0,300.89,300.93,300.69,300.93,10073.0
2025-05-27 14:50:00,300.93,300.96,300.76,300.8,8350.0,300.93,300.96,300.76,300.8,8350.0
2025-05-27 14:55:00,300.8,300.84,300.18,300.4,31175.0,300.8,300.84,300.18,300.4,31175.0
2025-05-27 15:00:00,300.41,300.68,300.4,300.52,20267.0,300.41,300.68,300.4,300.52,20267.0
2025-05-27 15:05:00,300.57,300.84,300.5,300.65,10802.0,300.57,300.84,300.5,300.65,10802.0
2025-05-27 15:10:00,300.59,300.59,300.08,300.15,8742.0,300.59,300.59,300.08,300.15,8742.0
2025-05-27 15:15:00,300.19,300.49,300.07,300.44,11521.0,300.19,300.49,300.07,300.44,11521.0
2025-05-27 15:20:00,300.44,300.45,300.19,300.19,11052.0,300.44,300.45,300.19,300.19,11052.0
2025-05-27 15:25:00,300.19,300.3,300.11,300.2,8717.0,300.19,300.3,300.11,300.2,8717.0
2025-05-27 15:30:00,300.21,300.21,299.67,299.99,14499.0,300.21,300.21,299.67,299.99,14499.0
2025-05-27 15:35:00,300.02,300.05,299.77,299.82,9848.0,300.02,300.05,299.77,299.82,9848.0
2025-05-27 15:40:00,299.82,300.12,299.82,300.0,11202.0,299.82,300.12,299.82,300.0,11202.0
2025-05-27 15:45:00,299.93,300.22,299.54,299.59,31608.0,299.93,300.22,299.54,299.59,31608.0
2025-05-27 15:50:00,299.7,300.48,299.65,300.37,35478.0,299.7,300.48,299.65,300.37,35478.0
2025-05-27 15:55:00,300.59,300.6,299.86,300.36,136873.0,300.59,300.6,299.86,300.36,136873.0
2025-05-28 09:30:00,301.21,302.12,300.39,301.57,20403.0,301.21,302.12,300.39,301.57,20403.0
2025-05-28 09:35:00,301.76,302.82,301.01,302.19,5805.0,301.76,302.82,301.01,302.19,5805.0
2025-05-28 09:40:00,302.16,303.1,301.88,303.1,3555.0,302.16,303.1,301.88,303.1,3555.0
2025-05-28 09:45:00,302.95,302.98,302.05,302.33,28122.0,302.95,302.98,302.05,302.33,28122.0
2025-05-28 09:50:00,302.29,302.29,301.74,301.75,5414.0,302.29,302.29,301.74,301.75,5414.0
2025-05-28 09:55:00,301.77,301.93,301.34,301.63,5085.0,301.77,301.93,301.34,301.63,5085.0
2025-05-28 10:00:00,301.79,301.94,301.67,301.78,4750.0,301.79,301.94,301.67,301.78,4750.0
2025-05-28 10:05:00,301.78,301.89,301.0,301.04,5333.0,301.78,301.89,301.0,301.04,5333.0
2025-05-28 10:10:00,300.88,301.13,300.75,301.0,3512.0,300.88,301.13,300.75,301.0,3512.0
2025-05-28 10:15:00,301.02,301.02,300.73,300.98,2438.0,301.02,301.02,300.73,300.98,2438.0
2025-05-28 10:20:00,300.91,301.06,300.59,301.06,6344.0,300.91,301.06,300.59,301.06,6344.0
2025-05-28 10:25:00,301.06,301.37,300.67,300.73,10535.0,301.06,301.37,300.67,300.73,10535.0
2025-05-28 10:30:00,300.76,300.98,300.67,300.67,3922.0,300.76,300.98,300.67,300.67,3922.0
2025-05-28 10:35:00,300.77,300.88,300.46,300.58,6377.0,300.77,300.88,300.46,300.58,6377.0
2025-05-28 10:40:00,300.6,301.08,300.56,300.96,15990.0,300.6,301.08,300.56,300.96,15990.0
2025-05-28 10:45:00,300.93,301.16,300.85,301.11,3400.0,300.93,301.16,300.85,301.11,3400.0
2025-05-28 10:50:00,301.01,301.19,300.83,300.95,4732.0,301.01,301.19,300.83,300.95,4732.0
2025-05-28 10:55:00,301.01,301.08,300.88,300.95,5267.0,301.01,301.08,300.88,300.95,5267.0
2025-05-28 11:00:00,301.02,301.67,301.02,301.66,5794.0,301.02,301.67,301.02,301.66,5794.0
2025-05-28 11:05:00,301.65,301.8,301.43,301.44,6362.0,301.65,301.8,301.43,301.44,6362.0
2025-05-28 11:10:00,301.54,301.54,300.92,300.93,8462.0,301.54,301.54,300.92,300.93,8462.0
2025-05-28 11:15:00,301.01,301.3,300.92,301.3,8531.0,301.01,301.3,300.92,301.3,8531.0
2025-05-28 11:20:00,301.3,301.69,301.3,301.31,4767.0,301.3,301.69,301.3,301.31,4767.0
2025-05-28 11:25:00,301.32,301.46,301.1,301.1,2835.0,301.32,301.46,301.1,301.1,2835.0
2025-05-28 11:30:00,301.1,301.24,300.88,300.88,2396.0,301.1,301.24,300.88,300.88,2396.0
2025-05-28 11:35:00,300.84,301.04,300.69,300.96,3602.0,300.84,301.04,300.69,300.96,3602.0
2025-05-28 11:40:00,301.03,301.22,301.0,301.05,4191.0,301.03,301.22,301.0,301.05,4191.0
2025-05-28 11:45:00,301.08,301.16,300.99,301.06,2882.0,301.08,301.16,300.99,301.06,2882.0
2025-05-28 11:50:00,301.09,301.33,301.09,301.23,3150.0,301.09,301.33,301.09,301.23,3150.0
2025-05-28 11:55:00,301.31,301.45,301.11,301.4,2754.0,301.31,301.45,301.11,301.4,2754.0
2025-05-28 12:00:00,301.42,301.73,301.34,301.72,7708.0,301.42,301.73,301.34,301.72,7708.0
2025-05-28 12:05:00,301.62,301.79,301.53,301.79,2443.0,301.62,301.79,301.53,301.79,2443.0
2025-05-28 12:10:00,301.7,301.81,301.67,301.79,3837.0,301.7,301.81,301.67,301.79,3837.0
2025-05-28 12:15:00,301.84,301.9,301.71,301.81,3400.0,301.84,301.9,301.71,301.81,3400.0
2025-05-28 12:20:00,301.75,301.75,301.64,301.67,1609.0,301.75,301.75,301.64,301.67,1609.0
2025-05-28 12:25:00,301.69,301.8,301.53,301.54,3971.0,301.69,301.8,301.53,301.54,3971.0
2025-05-28 12:30:00,301.48,301.58,301.39,301.41,1592.0,301.48,301.58,301.39,301.41,1592.0
2025-05-28 12:35:00,301.44,301.71,301.41,301.68,2119.0,301.44,301.71,301.41,301.68,2119.0
2025-05-28 12:40:00,301.53,301.53,301.45,301.53,1675.0,301.53,301.53,301.45,301.53,1675.0
2025-05-28 12:45:00,301.44,301.69,301.44,301.53,3649.0,301.44,301.69,301.44,301.53,3649.0
2025-05-28 12:50:00,301.53,301.57,301.23,301.23,2451.0,301.53,301.57,301.23,301.23,2451.0
2025-05-28 12:55:00,301.3,301.59,301.21,301.56,7104.0,301.3,301.59,301.21,301.56,7104.0
2025-05-28 13:00:00,301.5,301.53,301.35,301.41,2511.0,301.5,301.53,301.35,301.41,2511.0
2025-05-28 13:05:00,301.51,301.57,301.37,301.38,2300.0,301.51,301.57,301.37,301.38,2300.0
2025-05-28 13:10:00,301.5,301.57,301.36,301.46,3074.0,301.5,301.57,301.36,301.46,3074.0
2025-05-28 13:15:00,301.46,301.7,301.45,301.62,3000.0,301.46,301.7,301.45,301.62,3000.0
2025-05-28 13:20:00,301.65,301.67,301.55,301.62,5198.0,301.65,301.67,301.55,301.62,5198.0
2025-05-28 13:25:00,301.62,301.62,301.35,301.42,8636.0,301.62,301.62,301.35,301.42,8636.0
2025-05-28 13:30:00,301.41,301.41,301.08,301.09,2610.0,301.41,301.41,301.08,301.09,2610.0
2025-05-28 13:35:00,301.0,301.03,300.89,300.97,1400.0,301.0,301.03,300.89,300.97,1400.0
2025-05-28 13:40:00,300.89,301.25,300.79,301.12,5069.0,300.89,301.25,300.79,301.12,5069.0
2025-05-28 13:45:00,301.04,301.13,300.96,301.0,1900.0,301.04,301.13,300.96,301.0,1900.0
2025-05-28 13:50:00,301.07,301.37,300.98,301.34,4216.0,301.07,301.37,300.98,301.34,4216.0
2025-05-28 13:55:00,301.34,301.39,301.18,301.26,2706.0,301.34,301.39,301.18,301.26,2706.0
2025-05-28 14:00:00,301.36,301.61,301.35,301.61,9697.0,301.36,301.61,301.35,301.61,9697.0
2025-05-28 14:05:00,301.62,301.64,301.48,301.53,3153.0,301.62,301.64,301.48,301.53,3153.0
2025-05-28 14:10:00,301.53,301.77,301.53,301.67,4351.0,301.53,301.77,301.53,301.67,4351.0
2025-05-28 14:15:00,301.71,301.71,301.4,301.4,3603.0,301.71,301.71,301.4,301.4,3603.0
2025-05-28 14:20:00,301.37,301.41,301.31,301.35,4069.0,301.37,301.41,301.31,301.35,4069.0
2025-05-28 14:25:00,301.35,301.54,301.34,301.45,5261.0,301.35,301.54,301.34,301.45,5261.0
2025-05-28 14:30:00,301.54,301.62,301.41,301.41,5745.0,301.54,301.62,301.41,301.41,5745.0
2025-05-28 14:35:00,301.39,301.54,301.32,301.46,5915.0,301.39,301.54,301.32,301.46,5915.0
2025-05-28 14:40:00,301.46,301.54,301.42,301.42,5947.0,301.46,301.54,301.42,301.42,5947.0
2025-05-28 14:45:00,301.44,301.57,301.42,301.48,4047.0,301.44,301.57,301.42,301.48,4047.0
2025-05-28 14:50:00,301.47,301.53,300.4,300.68,13114.0,301.47,301.53,300.4,300.68,13114.0
2025-05-28 14:55:00,300.72,301.19,300.72,301.01,4131.0,300.72,301.19,300.72,301.01,4131.0
2025-05-28 15:00:00,301.01,301.39,300.99,301.28,5074.0,301.01,301.39,300.99,301.28,5074.0
2025-05-28 15:05:00,301.34,301.55,301.32,301.48,2993.0,301.34,301.55,301.32,301.48,2993.0
2025-05-28 15:10:00,301.45,301.5,300.81,301.09,11259.0,301.45,301.5,300.81,301.09,11259.0
2025-05-28 15:15:00,301.18,301.18,300.67,300.74,11690.0,301.18,301.18,300.67,300.74,11690.0
2025-05-28 15:20:00,300.77,300.89,300.39,300.4,10730.0,300.77,300.89,300.39,300.4,10730.0
2025-05-28 15:25:00,300.38,300.38,299.88,299.88,6301.0,300.38,300.38,299.88,299.88,6301.0
2025-05-28 15:30:00,299.96,299.99,299.61,299.99,9335.0,299.96,299.99,299.61,299.99,9335.0
2025-05-28 15:35:00,299.85,299.87,299.43,299.44,15234.0,299.85,299.87,299.43,299.44,15234.0
2025-05-28 15:40:00,299.37,299.54,299.05,299.38,15337.0,299.37,299.54,299.05,299.38,15337.0
2025-05-28 15:45:00,299.37,299.58,299.16,299.16,10231.0,299.37,299.58,299.16,299.16,10231.0
2025-05-28 15:50:00,299.13,299.43,298.86,299.34,31801.0,299.13,299.43,298.86,299.34,31801.0
2025-05-28 15:55:00,299.23,299.45,299.0,299.18,80839.0,299.23,299.45,299.0,299.18,80839.0
2025-05-29 09:30:00,300.48,301.18,298.91,298.91,14148.0,300.48,301.18,298.91,298.91,14148.0
2025-05-29 09:35:00,298.81,298.93,297.86,297.9,12011.0,298.81,298.93,297.86,297.9,12011.0
2025-05-29 09:40:00,297.97,297.98,296.89,296.89,4432.0,297.97,297.98,296.89,296.89,4432.0
2025-05-29 09:45:00,296.69,298.16,296.69,298.13,14057.0,296.69,298.16,296.69,298.13,14057.0
2025-05-29 09:50:00,297.9,298.81,297.9,298.81,34468.0,297.9,298.81,297.9,298.81,34468.0
2025-05-29 09:55:00,298.72,298.73,298.2,298.67,6181.0,298.72,298.73,298.2,298.67,6181.0
2025-05-29 10:00:00,298.65,298.83,297.77,297.77,6807.0,298.65,298.83,297.77,297.77,6807.0
2025-05-29 10:05:00,297.78,297.78,296.81,296.81,10146.0,297.78,297.78,296.81,296.81,10146.0
2025-05-29 10:10:00,296.84,296.86,296.16,296.62,2547.0,296.84,296.86,296.16,296.62,2547.0
2025-05-29 10:15:00,296.59,296.8,296.26,296.26,7409.0,296.59,296.8,296.26,296.26,7409.0
2025-05-29 10:20:00,296.22,296.46,295.86,296.46,5364.0,296.22,296.46,295.86,296.46,5364.0
2025-05-29 10:25:00,296.5,296.98,296.35,296.74,3074.0,296.5,296.98,296.35,296.74,3074.0
2025-05-29 10:30:00,296.62,296.62,296.22,296.22,3306.0,296.62,296.62,296.22,296.22,3306.0
2025-05-29 10:35:00,296.21,296.57,296.15,296.43,2662.0,296.21,296.57,296.15,296.43,2662.0
2025-05-29 10:40:00,296.43,296.43,296.17,296.17,1400.0,296.43,296.43,296.17,296.17,1400.0
2025-05-29 10:45:00,296.37,296.58,296.28,296.58,3812.0,296.37,296.58,296.28,296.58,3812.0
2025-05-29 10:50:00,296.59,297.16,296.59,296.98,4078.0,296.59,297.16,296.59,296.98,4078.0
2025-05-29 10:55:00,297.12,297.24,297.02,297.11,1570.0,297.12,297.24,297.02,297.11,1570.0
2025-05-29 11:00:00,297.2,297.2,296.64,296.71,3445.0,297.2,297.2,296.64,296.71,3445.0
2025-05-29 11:05:00,296.65,296.77,296.58,296.62,5302.0,296.65,296.77,296.58,296.62,5302.0
2025-05-29 11:10:00,296.77,297.03,296.39,296.39,4299.0,296.77,297.03,296.39,296.39,4299.0
2025-05-29 11:15:00,296.36,296.57,296.27,296.37,2100.0,296.36,296.57,296.27,296.37,2100.0
2025-05-29 11:20:00,296.32,296.83,296.32,296.83,3165.0,296.32,296.83,296.32,296.83,3165.0
2025-05-29 11:25:00,296.97,297.29,296.86,297.13,2742.0,296.97,297.29,296.86,297.13,2742.0
2025-05-29 11:30:00,297.19,297.19,296.35,296.47,12935.0,297.19,297.19,296.35,296.47,12935.0
2025-05-29 11:35:00,296.61,296.75,296.33,296.33,1955.0,296.61,296.75,296.33,296.33,1955.0
2025-05-29 11:40:00,296.38,296.8,296.29,296.78,2141.0,296.38,296.8,296.29,296.78,2141.0
2025-05-29 11:45:00,296.8,296.85,296.56,296.62,2461.0,296.8,296.85,296.56,296.62,2461.0
2025-05-29 11:50:00,296.6,297.0,296.6,296.78,1988.0,296.6,297.0,296.6,296.78,1988.0
2025-05-29 11:55:00,296.76,296.84,295.28,295.3,3721.0,296.76,296.84,295.28,295.3,3721.0
2025-05-29 12:00:00,295.36,295.36,294.79,295.22,5822.0,295.36,295.36,294.79,295.22,5822.0
2025-05-29 12:05:00,295.22,295.56,295.22,295.46,5425.0,295.22,295.56,295.22,295.46,5425.0
2025-05-29 12:10:00,295.46,296.2,295.34,296.19,4927.0,295.46,296.2,295.34,296.19,4927.0
2025-05-29 12:15:00,296.19,296.62,296.19,296.62,2087.0,296.19,296.62,296.19,296.62,2087.0
2025-05-29 12:20:00,296.65,296.92,296.53,296.83,2271.0,296.65,296.92,296.53,296.83,2271.0
2025-05-29 12:25:00,296.98,297.13,296.76,297.06,2238.0,296.98,297.13,296.76,297.06,2238.0
2025-05-29 12:30:00,297.08,297.22,296.83,297.0,2400.0,297.08,297.22,296.83,297.0,2400.0
2025-05-29 12:35:00,296.92,297.16,296.92,296.97,2104.0,296.92,297.16,296.92,296.97,2104.0
2025-05-29 12:40:00,297.09,297.28,297.05,297.15,2765.0,297.09,297.28,297.05,297.15,2765.0
2025-05-29 12:45:00,297.21,297.22,297.08,297.09,1840.0,297.21,297.22,297.08,297.09,1840.0
2025-05-29 12:50:00,297.09,297.2,296.84,297.2,2512.0,297.09,297.2,296.84,297.2,2512.0
2025-05-29 12:55:00,297.12,297.56,297.05,297.51,2434.0,297.12,297.56,297.05,297.51,2434.0
2025-05-29 13:00:00,297.41,297.65,297.4,297.54,2408.0,297.41,297.65,297.4,297.54,2408.0
2025-05-29 13:05:00,297.45,297.64,297.35,297.64,2534.0,297.45,297.64,297.35,297.64,2534.0
2025-05-29 13:10:00,297.62,297.67,297.42,297.42,2135.0,297.62,297.67,297.42,297.42,2135.0
2025-05-29 13:15:00,297.42,297.42,296.79,296.84,2942.0,297.42,297.42,296.79,296.84,2942.0
2025-05-29 13:20:00,296.86,296.98,296.66,296.93,3787.0,296.86,296.98,296.66,296.93,3787.0
2025-05-29 13:25:00,296.87,297.17,296.73,296.75,13867.0,296.87,297.17,296.73,296.75,13867.0
2025-05-29 13:30:00,296.75,297.21,296.74,297.08,3298.0,296.75,297.21,296.74,297.08,3298.0
2025-05-29 13:35:00,297.07,297.33,297.07,297.33,1456.0,297.07,297.33,297.07,297.33,1456.0
2025-05-29 13:40:00,297.2,297.75,297.2,297.54,1904.0,297.2,297.75,297.2,297.54,1904.0
2025-05-29 13:45:00,297.66,297.79,297.23,297.23,3463.0,297.66,297.79,297.23,297.23,3463.0
2025-05-29 13:50:00,297.37,297.5,297.12,297.3,2954.0,297.37,297.5,297.12,297.3,2954.0
2025-05-29 13:55:00,297.15,297.29,297.01,297.02,1445.0,297.15,297.29,297.01,297.02,1445.0
2025-05-29 14:00:00,297.17,297.32,297.07,297.24,2524.0,297.17,297.32,297.07,297.24,2524.0
2025-05-29 14:05:00,297.37,297.5,297.11,297.11,1787.0,297.37,297.5,297.11,297.11,1787.0
2025-05-29 14:10:00,297.12,297.4,297.07,297.34,4530.0,297.12,297.4,297.07,297.34,4530.0
2025-05-29 14:15:00,297.31,297.31,296.45,296.46,1500.0,297.31,297.31,296.45,296.46,1500.0
2025-05-29 14:20:00,296.38,296.71,296.35,296.45,4386.0,296.38,296.71,296.35,296.45,4386.0
2025-05-29 14:25:00,296.54,296.78,296.35,296.47,5817.0,296.54,296.78,296.35,296.47,5817.0
2025-05-29 14:30:00,296.56,296.96,296.56,296.85,2319.0,296.56,296.96,296.56,296.85,2319.0
2025-05-29 14:35:00,296.87,297.07,296.87,297.05,1990.0,296.87,297.07,296.87,297.05,1990.0
2025-05-29 14:40:00,297.01,297.13,296.85,297.04,1931.0,297.01,297.13,296.85,297.04,1931.0
2025-05-29 14:45:00,296.93,296.98,296.65,296.68,1326.0,296.93,296.98,296.65,296.68,1326.0
2025-05-29 14:50:00,296.68,296.89,296.65,296.79,3252.0,296.68,296.89,296.65,296.79,3252.0
2025-05-29 14:55:00,296.9,297.05,296.46,296.64,2879.0,296.9,297.05,296.46,296.64,2879.0
2025-05-29 15:00:00,296.56,296.8,296.53,296.74,6870.0,296.56,296.8,296.53,296.74,6870.0
2025-05-29 15:05:00,296.7,296.75,296.31,296.38,6758.0,296.7,296.75,296.31,296.38,6758.0
2025-05-29 15:10:00,296.46,296.46,296.19,296.19,3002.0,296.46,296.46,296.19,296.19,3002.0
2025-05-29 15:15:00,296.17,296.67,296.07,296.67,13786.0,296.17,296.67,296.07,296.67,13786.0
2025-05-29 15:20:00,296.68,297.05,296.67,296.79,8868.0,296.68,297.05,296.67,296.79,8868.0
2025-05-29 15:25:00,296.89,296.98,296.64,296.68,3232.0,296.89,296.98,296.64,296.68,3232.0
2025-05-29 15:30:00,296.68,296.94,296.6,296.69,7420.0,296.68,296.94,296.6,296.69,7420.0
2025-05-29 15:35:00,296.66,296.71,296.52,296.52,5233.0,296.66,296.71,296.52,296.52,5233.0
2025-05-29 15:40:00,296.46,296.8,296.46,296.79,5178.0,296.46,296.8,296.46,296.79,5178.0
2025-05-29 15:45:00,296.75,297.36,296.74,297.19,8613.0,296.75,297.36,296.74,297.19,8613.0
2025-05-29 15:50:00,297.22,297.45,296.68,296.78,16877.0,297.22,297.45,296.68,296.78,16877.0
2025-05-29 15:55:00,296.81,297.01,296.65,296.89,46861.0,296.81,297.01,296.65,296.89,46861.0
2025-05-30 09:30:00,297.75,297.75,295.55,295.55,17359.0,297.75,297.75,295.55,295.55,17359.0
2025-05-30 09:35:00,295.55,295.89,295.2,295.6,3635.0,295.55,295.89,295.2,295.6,3635.0
2025-05-30 09:40:00,295.12,295.9,295.12,295.65,4327.0,295.12,295.9,295.12,295.65,4327.0
2025-05-30 09:45:00,295.56,296.4,295.55,296.13,3541.0,295.56,296.4,295.55,296.13,3541.0
2025-05-30 09:50:00,296.18,296.18,295.46,295.82,4402.0,296.18,296.18,295.46,295.82,4402.0
2025-05-30 09:55:00,295.97,295.97,295.43,295.75,6207.0,295.97,295.97,295.43,295.75,6207.0
2025-05-30 10:00:00,296.08,296.64,296.08,296.45,12171.0,296.08,296.64,296.08,296.45,12171.0
2025-05-30 10:05:00,296.46,296.7,296.36,296.62,10865.0,296.46,296.7,296.36,296.62,10865.0
2025-05-30 10:10:00,296.52,296.76,296.28,296.53,4939.0,296.52,296.76,296.28,296.53,4939.0
2025-05-30 10:15:00,296.59,296.94,296.59,296.68,7085.0,296.59,296.94,296.59,296.68,7085.0
2025-05-30 10:20:00,296.82,296.88,296.28,296.51,3416.0,296.82,296.88,296.28,296.51,3416.0
2025-05-30 10:25:00,296.5,296.51,296.33,296.33,700.0,296.5,296.51,296.33,296.33,700.0
2025-05-30 10:30:00,296.29,296.52,296.24,296.42,3742.0,296.29,296.52,296.24,296.42,3742.0
2025-05-30 10:35:00,296.34,296.55,296.17,296.51,2597.0,296.34,296.55,296.17,296.51,2597.0
2025-05-30 10:40:00,296.43,296.5,295.98,296.11,6432.0,296.43,296.5,295.98,296.11,6432.0
2025-05-30 10:45:00,296.11,296.49,296.06,296.44,7134.0,296.11,296.49,296.06,296.44,7134.0
2025-05-30 10:50:00,296.41,296.41,296.07,296.32,16264.0,296.41,296.41,296.07,296.32,16264.0
2025-05-30 10:55:00,296.3,296.58,296.29,296.57,27258.0,296.3,296.58,296.29,296.57,27258.0
2025-05-30 11:00:00,296.61,296.76,296.53,296.72,6589.0,296.61,296.76,296.53,296.72,6589.0
2025-05-30 11:05:00,296.61,296.7,296.21,296.39,9203.0,296.61,296.7,296.21,296.39,9203.0
2025-05-30 11:10:00,296.24,296.34,296.13,296.31,4470.0,296.24,296.34,296.13,296.31,4470.0
2025-05-30 11:15:00,296.29,296.57,296.27,296.57,6897.0,296.29,296.57,296.27,296.57,6897.0
2025-05-30 11:20:00,296.64,297.23,296.64,297.2,13693.0,296.64,297.23,296.64,297.2,13693.0
2025-05-30 11:25:00,297.23,297.43,297.13,297.43,16498.0,297.23,297.43,297.13,297.43,16498.0
2025-05-30 11:30:00,297.4,297.69,296.85,296.95,16406.0,297.4,297.69,296.85,296.95,16406.0
2025-05-30 11:35:00,296.95,296.95,296.72,296.76,2811.0,296.95,296.95,296.72,296.76,2811.0
2025-05-30 11:40:00,296.76,296.99,296.58,296.81,9290.0,296.76,296.99,296.58,296.81,9290.0
2025-05-30 11:45:00,296.81,297.11,296.69,297.11,9978.0,296.81,297.11,296.69,297.11,9978.0
2025-05-30 11:50:00,297.18,297.3,297.05,297.3,4992.0,297.18,297.3,297.05,297.3,4992.0
2025-05-30 11:55:00,297.32,297.68,297.18,297.26,6170.0,297.32,297.68,297.18,297.26,6170.0
2025-05-30 12:00:00,297.32,297.32,297.02,297.16,20981.0,297.32,297.32,297.02,297.16,20981.0
2025-05-30 12:05:00,297.03,297.36,297.02,297.31,6942.0,297.03,297.36,297.02,297.31,6942.0
2025-05-30 12:10:00,297.3,297.34,297.16,297.3,10228.0,297.3,297.34,297.16,297.3,10228.0
2025-05-30 12:15:00,297.42,297.46,296.69,296.69,10361.0,297.42,297.46,296.69,296.69,10361.0
2025-05-30 12:20:00,296.64,296.69,296.16,296.42,13654.0,296.64,296.69,296.16,296.42,13654.0
2025-05-30 12:25:00,296.43,296.5,295.24,295.24,11721.0,296.43,296.5,295.24,295.24,11721.0
2025-05-30 12:30:00,295.33,295.33,294.28,294.72,3602.0,295.33,295.33,294.28,294.72,3602.0
2025-05-30 12:35:00,294.71,295.07,294.3,295.0,3155.0,294.71,295.07,294.3,295.0,3155.0
2025-05-30 12:40:00,295.13,295.13,294.57,294.6,2517.0,295.13,295.13,294.57,294.6,2517.0
2025-05-30 12:45:00,294.61,294.73,294.35,294.41,3971.0,294.61,294.73,294.35,294.41,3971.0
2025-05-30 12:50:00,294.3,294.36,293.81,293.86,8949.0,294.3,294.36,293.81,293.86,8949.0
2025-05-30 12:55:00,293.82,293.99,293.71,293.91,4944.0,293.82,293.99,293.71,293.91,4944.0
2025-05-30 13:00:00,293.81,294.71,293.81,294.63,6157.0,293.81,294.71,293.81,294.63,6157.0
2025-05-30 13:05:00,294.62,295.06,294.57,294.99,4898.0,294.62,295.06,294.57,294.99,4898.0
2025-05-30 13:10:00,294.99,295.22,294.76,295.22,10797.0,294.99,295.22,294.76,295.22,10797.0
2025-05-30 13:15:00,295.22,295.22,294.86,295.14,6166.0,295.22,295.22,294.86,295.14,6166.0
2025-05-30 13:20:00,295.02,295.03,294.7,294.96,3781.0,295.02,295.03,294.7,294.96,3781.0
2025-05-30 13:25:00,294.83,294.98,294.79,294.93,2619.0,294.83,294.98,294.79,294.93,2619.0
2025-05-30 13:30:00,295.01,295.09,294.87,295.0,4277.0,295.01,295.09,294.87,295.0,4277.0
2025-05-30 13:35:00,295.14,295.33,295.08,295.15,6480.0,295.14,295.33,295.08,295.15,6480.0
2025-05-30 13:40:00,295.08,295.24,295.07,295.07,5849.0,295.08,295.24,295.07,295.07,5849.0
2025-05-30 13:45:00,295.06,295.39,294.99,295.32,19007.0,295.06,295.39,294.99,295.32,19007.0
2025-05-30 13:50:00,295.31,295.48,295.28,295.28,3683.0,295.31,295.48,295.28,295.28,3683.0
2025-05-30 13:55:00,295.28,295.3,295.05,295.05,4525.0,295.28,295.3,295.05,295.05,4525.0
2025-05-30 14:00:00,295.03,295.32,295.02,295.16,4285.0,295.03,295.32,295.02,295.16,4285.0
2025-05-30 14:05:00,295.16,295.54,295.04,295.46,4928.0,295.16,295.54,295.04,295.46,4928.0
2025-05-30 14:10:00,295.54,295.6,295.45,295.56,2115.0,295.54,295.6,295.45,295.56,2115.0
2025-05-30 14:15:00,295.47,296.03,295.4,296.03,9707.0,295.47,296.03,295.4,296.03,9707.0
2025-05-30 14:20:00,296.02,296.13,295.93,295.93,3197.0,296.02,296.13,295.93,295.93,3197.0
2025-05-30 14:25:00,296.01,296.14,295.93,295.95,2368.0,296.01,296.14,295.93,295.95,2368.0
2025-05-30 14:30:00,296.01,296.02,295.54,295.54,7094.0,296.01,296.02,295.54,295.54,7094.0
2025-05-30 14:35:00,295.49,295.72,295.48,295.59,4704.0,295.49,295.72,295.48,295.59,4704.0
2025-05-30 14:40:00,295.63,295.68,295.49,295.63,2274.0,295.63,295.68,295.49,295.63,2274.0
2025-05-30 14:45:00,295.65,295.8,295.64,295.8,3474.0,295.65,295.8,295.64,295.8,3474.0
2025-05-30 14:50:00,295.73,295.88,295.71,295.77,3711.0,295.73,295.88,295.71,295.77,3711.0
2025-05-30 14:55:00,295.78,295.78,295.59,295.71,5636.0,295.78,295.78,295.59,295.71,5636.0
2025-05-30 15:00:00,295.71,295.96,295.7,295.84,6586.0,295.71,295.96,295.7,295.84,6586.0
2025-05-30 15:05:00,295.95,296.21,295.89,296.03,7773.0,295.95,296.21,295.89,296.03,7773.0
2025-05-30 15:10:00,295.87,296.07,295.73,295.97,4726.0,295.87,296.07,295.73,295.97,4726.0
2025-05-30 15:15:00,295.97,296.67,295.95,296.62,6232.0,295.97,296.67,295.95,296.62,6232.0
2025-05-30 15:20:00,296.64,296.94,296.49,296.94,4780.0,296.64,296.94,296.49,296.94,4780.0
2025-05-30 15:25:00,296.87,297.26,296.86,297.26,5897.0,296.87,297.26,296.86,297.26,5897.0
2025-05-30 15:30:00,297.13,297.17,296.5,296.69,12660.0,297.13,297.17,296.5,296.69,12660.0
2025-05-30 15:35:00,296.74,297.21,296.59,296.69,9784.0,296.74,297.21,296.59,296.69,9784.0
2025-05-30 15:40:00,296.68,296.87,296.41,296.44,17077.0,296.68,296.87,296.41,296.44,17077.0
2025-05-30 15:45:00,296.5,296.8,296.15,296.69,14397.0,296.5,296.8,296.15,296.69,14397.0
2025-05-30 15:50:00,296.69,298.0,296.58,296.69,37749.0,296.69,298.0,296.58,296.69,37749.0
2025-05-30 15:55:00,296.46,296.56,295.28,295.86,119489.0,296.46,296.56,295.28,295.86,119489.0
2025-06-02 09:30:00,294.41,295.31,293.99,294.71,18379.0,294.41,295.31,293.99,294.71,18379.0
2025-06-02 09:35:00,294.12,294.12,293.24,293.97,1900.0,294.12,294.12,293.24,293.97,1900.0
2025-06-02 09:40:00,294.35,294.5,294.08,294.21,6919.0,294.35,294.5,294.08,294.21,6919.0
2025-06-02 09:45:00,294.36,294.47,293.86,294.12,7254.0,294.36,294.47,293.86,294.12,7254.0
2025-06-02 09:50:00,293.86,293.95,292.57,292.58,4382.0,293.86,293.95,292.57,292.58,4382.0
2025-06-02 09:55:00,292.31,292.8,292.0,292.08,4072.0,292.31,292.8,292.0,292.08,4072.0
2025-06-02 10:00:00,292.01,292.03,291.24,292.03,3221.0,292.01,292.03,291.24,292.03,3221.0
2025-06-02 10:05:00,292.0,292.73,291.73,292.53,5940.0,292.0,292.73,291.73,292.53,5940.0
2025-06-02 10:10:00,292.42,292.68,292.05,292.6,3526.0,292.42,292.68,292.05,292.6,3526.0
2025-06-02 10:15:00,292.72,293.03,292.65,293.03,2418.0,292.72,293.03,292.65,293.03,2418.0
2025-06-02 10:20:00,292.93,293.53,292.93,293.51,1843.0,292.93,293.53,292.93,293.51,1843.0
2025-06-02 10:25:00,293.51,293.72,293.46,293.55,2525.0,293.51,293.72,293.46,293.55,2525.0
2025-06-02 10:30:00,293.48,293.82,293.39,293.81,6014.0,293.48,293.82,293.39,293.81,6014.0
2025-06-02 10:35:00,293.85,294.0,293.11,293.12,3321.0,293.85,294.0,293.11,293.12,3321.0
2025-06-02 10:40:00,292.88,293.11,292.77,292.87,3702.0,292.88,293.11,292.77,292.87,3702.0
2025-06-02 10:45:00,293.07,293.2,292.91,292.91,3180.0,293.07,293.2,292.91,292.91,3180.0
2025-06-02 10:50:00,293.13,293.23,292.94,293.01,2477.0,293.13,293.23,292.94,293.01,2477.0
2025-06-02 10:55:00,292.93,293.43,292.92,293.43,4087.0,292.93,293.43,292.92,293.43,4087.0
2025-06-02 11:00:00,293.55,293.73,293.18,293.22,4128.0,293.55,293.73,293.18,293.22,4128.0
2025-06-02 11:05:00,293.31,293.46,293.09,293.26,2200.0,293.31,293.46,293.09,293.26,2200.0
2025-06-02 11:10:00,293.46,293.65,293.34,293.6,2436.0,293.46,293.65,293.34,293.6,2436.0
2025-06-02 11:15:00,293.65,293.65,293.05,293.05,2068.0,293.65,293.65,293.05,293.05,2068.0
2025-06-02 11:20:00,293.29,293.5,293.24,293.41,1683.0,293.29,293.5,293.24,293.41,1683.0
2025-06-02 11:25:00,293.41,293.42,293.04,293.41,6500.0,293.41,293.42,293.04,293.41,6500.0
2025-06-02 11:30:00,293.3,293.35,293.22,293.27,2079.0,293.3,293.35,293.22,293.27,2079.0
2025-06-02 11:35:00,293.14,293.43,293.05,293.42,2745.0,293.14,293.43,293.05,293.42,2745.0
2025-06-02 11:40:00,293.49,293.49,293.26,293.29,1915.0,293.49,293.49,293.26,293.29,1915.0
2025-06-02 11:45:00,293.29,293.56,293.29,293.39,1400.0,293.29,293.56,293.29,293.39,1400.0
2025-06-02 11:50:00,293.63,293.78,293.59,293.78,500.0,293.63,293.78,293.59,293.78,500.0
2025-06-02 11:55:00,293.68,293.73,293.61,293.69,1100.0,293.68,293.73,293.61,293.69,1100.0
2025-06-02 12:00:00,293.67,293.84,292.99,293.13,2790.0,293.67,293.84,292.99,293.13,2790.0
2025-06-02 12:05:00,293.15,293.2,292.92,293.15,2100.0,293.15,293.2,292.92,293.15,2100.0
2025-06-02 12:10:00,293.18,293.56,293.11,293.56,3300.0,293.18,293.56,293.11,293.56,3300.0
2025-06-02 12:15:00,293.47,293.72,293.43,293.72,2164.0,293.47,293.72,293.43,293.72,2164.0
2025-06-02 12:20:00,293.69,293.96,293.68,293.84,2365.0,293.69,293.96,293.68,293.84,2365.0
2025-06-02 12:25:00,293.84,293.84,293.4,293.69,1911.0,293.84,293.84,293.4,293.69,1911.0
2025-06-02 12:30:00,293.71,293.98,293.6,293.98,2332.0,293.71,293.98,293.6,293.98,2332.0
2025-06-02 12:35:00,294.06,294.06,293.84,294.02,900.0,294.06,294.06,293.84,294.02,900.0
2025-06-02 12:40:00,293.91,294.1,293.91,293.96,1200.0,293.91,294.1,293.91,293.96,1200.0
2025-06-02 12:45:00,293.98,294.09,293.87,293.88,1454.0,293.98,294.09,293.87,293.88,1454.0
2025-06-02 12:50:00,293.87,294.49,293.84,294.49,3743.0,293.87,294.49,293.84,294.49,3743.0
2025-06-02 12:55:00,294.52,294.6,294.52,294.56,1400.0,294.52,294.6,294.52,294.56,1400.0
2025-06-02 13:00:00,294.57,294.77,294.48,294.77,1759.0,294.57,294.77,294.48,294.77,1759.0
2025-06-02 13:05:00,294.76,294.92,294.66,294.92,1919.0,294.76,294.92,294.66,294.92,1919.0
2025-06-02 13:10:00,294.86,294.93,294.54,294.54,3152.0,294.86,294.93,294.54,294.54,3152.0
2025-06-02 13:15:00,294.71,294.78,294.59,294.67,1500.0,294.71,294.78,294.59,294.67,1500.0
2025-06-02 13:20:00,294.49,294.62,294.41,294.62,1988.0,294.49,294.62,294.41,294.62,1988.0
2025-06-02 13:25:00,294.57,294.78,294.56,294.56,1007.0,294.57,294.78,294.56,294.56,1007.0
2025-06-02 13:30:00,294.62,294.78,294.49,294.54,2793.0,294.62,294.78,294.49,294.54,2793.0
2025-06-02 13:35:00,294.44,294.7,294.41,294.6,1500.0,294.44,294.7,294.41,294.6,1500.0
2025-06-02 13:40:00,294.56,294.76,294.53,294.65,4292.0,294.56,294.76,294.53,294.65,4292.0
2025-06-02 13:45:00,294.62,294.66,294.51,294.59,1695.0,294.62,294.66,294.51,294.59,1695.0
2025-06-02 13:50:00,294.56,294.71,294.56,294.68,1399.0,294.56,294.71,294.56,294.68,1399.0
2025-06-02 13:55:00,294.58,294.86,294.58,294.76,2410.0,294.58,294.86,294.58,294.76,2410.0
2025-06-02 14:00:00,294.67,295.0,294.67,294.9,3200.0,294.67,295.0,294.67,294.9,3200.0
2025-06-02 14:05:00,294.93,295.03,294.79,294.85,3493.0,294.93,295.03,294.79,294.85,3493.0
2025-06-02 14:10:00,294.87,295.18,294.78,295.16,3799.0,294.87,295.18,294.78,295.16,3799.0
2025-06-02 14:15:00,295.16,295.47,295.15,295.36,4059.0,295.16,295.47,295.15,295.36,4059.0
2025-06-02 14:20:00,295.32,295.59,295.16,295.53,4897.0,295.32,295.59,295.16,295.53,4897.0
2025-06-02 14:25:00,295.53,295.58,295.4,295.4,1780.0,295.53,295.58,295.4,295.4,1780.0
2025-06-02 14:30:00,295.51,295.56,295.31,295.31,2029.0,295.51,295.56,295.31,295.31,2029.0
2025-06-02 14:35:00,295.31,295.43,295.31,295.32,3951.0,295.31,295.43,295.31,295.32,3951.0
2025-06-02 14:40:00,295.33,295.57,295.26,295.57,2518.0,295.33,295.57,295.26,295.57,2518.0
2025-06-02 14:45:00,295.54,295.6,295.43,295.59,2866.0,295.54,295.6,295.43,295.59,2866.0
2025-06-02 14:50:00,295.52,295.72,295.51,295.63,4031.0,295.52,295.72,295.51,295.63,4031.0
2025-06-02 14:55:00,295.59,295.83,295.58,295.82,4316.0,295.59,295.83,295.58,295.82,4316.0
2025-06-02 15:00:00,295.88,295.88,295.72,295.74,2916.0,295.88,295.88,295.72,295.74,2916.0
2025-06-02 15:05:00,295.73,295.76,295.65,295.74,3828.0,295.73,295.76,295.65,295.74,3828.0
2025-06-02 15:10:00,295.71,295.71,295.47,295.57,5768.0,295.71,295.71,295.47,295.57,5768.0
2025-06-02 15:15:00,295.46,295.46,295.21,295.29,2236.0,295.46,295.46,295.21,295.29,2236.0
2025-06-02 15:20:00,295.32,295.59,295.31,295.59,5655.0,295.32,295.59,295.31,295.59,5655.0
2025-06-02 15:25:00,295.49,295.51,295.3,295.3,2951.0,295.49,295.51,295.3,295.3,2951.0
2025-06-02 15:30:00,295.35,295.35,295.21,295.27,3790.0,295.35,295.35,295.21,295.27,3790.0
2025-06-02 15:35:00,295.22,295.31,295.1,295.12,6812.0,295.22,295.31,295.1,295.12,6812.0
2025-06-02 15:40:00,295.02,295.12,294.88,294.88,4579.0,295.02,295.12,294.88,294.88,4579.0
2025-06-02 15:45:00,294.88,294.95,294.85,294.91,2557.0,294.88,294.95,294.85,294.91,2557.0
2025-06-02 15:50:00,294.95,295.13,294.8,294.8,14641.0,294.95,295.13,294.8,294.8,14641.0
2025-06-02 15:55:00,294.87,295.29,294.7,295.27,31385.0,294.87,295.29,294.7,295.27,31385.0
2025-06-03 09:30:00,295.12,296.87,294.47,296.58,27881.0,295.12,296.87,294.47,296.58,27881.0
2025-06-03 09:35:00,296.35,296.66,296.04,296.15,4895.0,296.35,296.66,296.04,296.15,4895.0
2025-06-03 09:40:00,296.17,296.68,296.06,296.15,2917.0,296.17,296.68,296.06,296.15,2917.0
2025-06-03 09:45:00,296.23,296.66,296.14,296.52,7027.0,296.23,296.66,296.14,296.52,7027.0
2025-06-03 09:50:00,296.66,296.66,296.02,296.25,5410.0,296.66,296.66,296.02,296.25,5410.0
2025-06-03 09:55:00,296.23,296.64,295.96,296.0,8644.0,296.23,296.64,295.96,296.0,8644.0
2025-06-03 10:00:00,296.27,296.55,295.92,296.12,5043.0,296.27,296.55,295.92,296.12,5043.0
2025-06-03 10:05:00,296.18,296.34,295.46,295.69,8393.0,296.18,296.34,295.46,295.69,8393.0
2025-06-03 10:10:00,295.65,296.27,295.64,295.89,10891.0,295.65,296.27,295.64,295.89,10891.0
2025-06-03 10:15:00,295.89,296.12,295.31,295.4,1915.0,295.89,296.12,295.31,295.4,1915.0
2025-06-03 10:20:00,295.42,295.63,295.34,295.44,4391.0,295.42,295.63,295.34,295.44,4391.0
2025-06-03 10:25:00,295.51,296.34,295.38,296.34,5734.0,295.51,296.34,295.38,296.34,5734.0
2025-06-03 10:30:00,296.31,296.33,295.87,295.95,5461.0,296.31,296.33,295.87,295.95,5461.0
2025-06-03 10:35:00,295.72,296.08,295.72,296.07,3500.0,295.72,296.08,295.72,296.07,3500.0
2025-06-03 10:40:00,296.15,296.15,295.74,295.77,2970.0,296.15,296.15,295.74,295.77,2970.0
2025-06-03 10:45:00,295.81,296.39,295.78,296.39,2930.0,295.81,296.39,295.78,296.39,2930.0
2025-06-03 10:50:00,296.37,296.56,296.12,296.25,2600.0,296.37,296.56,296.12,296.25,2600.0
2025-06-03 10:55:00,296.17,296.56,296.0,296.44,4887.0,296.17,296.56,296.0,296.44,4887.0
2025-06-03 11:00:00,296.56,296.85,296.55,296.75,2360.0,296.56,296.85,296.55,296.75,2360.0
2025-06-03 11:05:00,296.81,297.11,296.68,296.71,2795.0,296.81,297.11,296.68,296.71,2795.0
2025-06-03 11:10:00,296.61,296.62,296.32,296.62,1997.0,296.61,296.62,296.32,296.62,1997.0
2025-06-03 11:15:00,296.55,296.92,296.38,296.77,5445.0,296.55,296.92,296.38,296.77,5445.0
2025-06-03 11:20:00,296.87,297.98,296.86,297.45,42731.0,296.87,297.98,296.86,297.45,42731.0
2025-06-03 11:25:00,297.42,297.8,296.96,297.06,78478.0,297.42,297.8,296.96,297.06,78478.0
2025-06-03 11:30:00,296.91,297.01,296.9,296.91,987.0,296.91,297.01,296.9,296.91,987.0
2025-06-03 11:35:00,297.0,297.29,297.0,297.29,1781.0,297.0,297.29,297.0,297.29,1781.0
2025-06-03 11:40:00,297.19,298.18,297.12,298.14,17072.0,297.19,298.18,297.12,298.14,17072.0
2025-06-03 11:45:00,298.13,298.34,297.95,298.08,4007.0,298.13,298.34,297.95,298.08,4007.0
2025-06-03 11:50:00,298.08,298.28,298.07,298.26,1739.0,298.08,298.28,298.07,298.26,1739.0
2025-06-03 11:55:00,298.26,298.43,298.23,298.39,1176.0,298.26,298.43,298.23,298.39,1176.0
2025-06-03 12:00:00,298.36,298.47,298.22,298.38,5993.0,298.36,298.47,298.22,298.38,5993.0
2025-06-03 12:05:00,298.26,298.26,298.01,298.08,3228.0,298.26,298.26,298.01,298.08,3228.0
2025-06-03 12:10:00,298.07,298.49,297.98,298.41,2100.0,298.07,298.49,297.98,298.41,2100.0
2025-06-03 12:15:00,298.56,298.68,298.55,298.6,1503.0,298.56,298.68,298.55,298.6,1503.0
2025-06-03 12:20:00,298.6,298.62,298.36,298.51,2015.0,298.6,298.62,298.36,298.51,2015.0
2025-06-03 12:25:00,298.5,298.52,298.19,298.19,5111.0,298.5,298.52,298.19,298.19,5111.0
2025-06-03 12:30:00,298.22,298.34,298.01,298.06,9571.0,298.22,298.34,298.01,298.06,9571.0
2025-06-03 12:35:00,298.18,298.44,298.07,298.2,2564.0,298.18,298.44,298.07,298.2,2564.0
2025-06-03 12:40:00,298.16,298.16,298.01,298.16,1517.0,298.16,298.16,298.01,298.16,1517.0
2025-06-03 12:45:00,298.24,298.25,298.1,298.11,1800.0,298.24,298.25,298.1,298.11,1800.0
2025-06-03 12:50:00,298.25,298.54,298.25,298.54,2212.0,298.25,298.54,298.25,298.54,2212.0
2025-06-03 12:55:00,298.47,298.65,298.42,298.59,5200.0,298.47,298.65,298.42,298.59,5200.0
2025-06-03 13:00:00,298.67,299.12,298.67,298.96,7410.0,298.67,299.12,298.67,298.96,7410.0
2025-06-03 13:05:00,298.97,299.16,298.82,298.94,14101.0,298.97,299.16,298.82,298.94,14101.0
2025-06-03 13:10:00,298.95,299.08,298.95,299.01,1967.0,298.95,299.08,298.95,299.01,1967.0
2025-06-03 13:15:00,298.91,299.21,298.91,299.1,2000.0,298.91,299.21,298.91,299.1,2000.0
2025-06-03 13:20:00,299.1,299.45,299.09,299.45,4199.0,299.1,299.45,299.09,299.45,4199.0
2025-06-03 13:25:00,299.31,299.31,298.95,299.01,7444.0,299.31,299.31,298.95,299.01,7444.0
2025-06-03 13:30:00,299.01,299.28,299.01,299.11,3795.0,299.01,299.28,299.01,299.11,3795.0
2025-06-03 13:35:00,299.07,299.28,299.07,299.16,1841.0,299.07,299.28,299.07,299.16,1841.0
2025-06-03 13:40:00,299.19,299.2,299.06,299.14,1163.0,299.19,299.2,299.06,299.14,1163.0
2025-06-03 13:45:00,299.21,299.21,298.92,299.0,4751.0,299.21,299.21,298.92,299.0,4751.0
2025-06-03 13:50:00,298.99,299.03,298.71,298.94,12446.0,298.99,299.03,298.71,298.94,12446.0
2025-06-03 13:55:00,299.02,299.02,298.75,298.75,5320.0,299.02,299.02,298.75,298.75,5320.0
2025-06-03 14:00:00,298.66,298.87,298.29,298.42,14281.0,298.66,298.87,298.29,298.42,14281.0
2025-06-03 14:05:00,298.42,298.51,297.95,297.95,2904.0,298.42,298.51,297.95,297.95,2904.0
2025-06-03 14:10:00,298.07,298.07,297.58,297.81,3818.0,298.07,298.07,297.58,297.81,3818.0
2025-06-03 14:15:00,297.8,297.89,297.5,297.89,2106.0,297.8,297.89,297.5,297.89,2106.0
2025-06-03 14:20:00,297.91,298.04,297.91,297.98,2418.0,297.91,298.04,297.91,297.98,2418.0
2025-06-03 14:25:00,298.0,298.19,298.0,298.09,2341.0,298.0,298.19,298.0,298.09,2341.0
2025-06-03 14:30:00,298.09,298.37,298.09,298.31,3244.0,298.09,298.37,298.09,298.31,3244.0
2025-06-03 14:35:00,298.31,298.32,298.18,298.23,2404.0,298.31,298.32,298.18,298.23,2404.0
2025-06-03 14:40:00,298.17,298.32,298.1,298.31,1266.0,298.17,298.32,298.1,298.31,1266.0
2025-06-03 14:45:00,298.31,298.31,298.13,298.16,3931.0,298.31,298.31,298.13,298.16,3931.0
2025-06-03 14:50:00,298.16,298.32,297.96,298.18,13192.0,298.16,298.32,297.96,298.18,13192.0
2025-06-03 14:55:00,298.18,298.46,298.07,298.46,4817.0,298.18,298.46,298.07,298.46,4817.0
2025-06-03 15:00:00,298.46,298.62,298.42,298.53,4434.0,298.46,298.62,298.42,298.53,4434.0
2025-06-03 15:05:00,298.44,298.68,298.44,298.62,4512.0,298.44,298.68,298.44,298.62,4512.0
2025-06-03 15:10:00,298.57,298.68,298.33,298.68,4559.0,298.57,298.68,298.33,298.68,4559.0
2025-06-03 15:15:00,298.7,298.78,298.58,298.66,5947.0,298.7,298.78,298.58,298.66,5947.0
2025-06-03 15:20:00,298.69,298.77,298.59,298.76,3575.0,298.69,298.77,298.59,298.76,3575.0
2025-06-03 15:25:00,298.75,298.99,298.66,298.9,3299.0,298.75,298.99,298.66,298.9,3299.0
2025-06-03 15:30:00,298.88,299.11,298.82,298.97,4753.0,298.88,299.11,298.82,298.97,4753.0
2025-06-03 15:35:00,298.96,298.96,298.79,298.79,6097.0,298.96,298.96,298.79,298.79,6097.0
2025-06-03 15:40:00,298.76,298.83,298.59,298.66,4712.0,298.76,298.83,298.59,298.66,4712.0
2025-06-03 15:45:00,298.62,298.65,298.3,298.31,7782.0,298.62,298.65,298.3,298.31,7782.0
2025-06-03 15:50:00,298.38,299.24,298.36,299.1,21681.0,298.38,299.24,298.36,299.1,21681.0
2025-06-03 15:55:00,299.04,299.72,299.04,299.47,57599.0,299.04,299.72,299.04,299.47,57599.0
2025-06-04 09:30:00,299.1,299.94,299.1,299.67,15241.0,299.1,299.94,299.1,299.67,15241.0
2025-06-04 09:35:00,299.67,300.16,299.04,300.16,8541.0,299.67,300.16,299.04,300.16,8541.0
2025-06-04 09:40:00,299.96,300.4,299.79,299.92,9270.0,299.96,300.4,299.79,299.92,9270.0
2025-06-04 09:45:00,299.84,300.19,299.77,300.0,2426.0,299.84,300.19,299.77,300.0,2426.0
2025-06-04 09:50:00,300.31,300.49,300.16,300.37,3011.0,300.31,300.49,300.16,300.37,3011.0
2025-06-04 09:55:00,300.1,300.8,300.1,300.62,2242.0,300.1,300.8,300.1,300.62,2242.0
2025-06-04 10:00:00,300.33,300.51,299.82,299.82,3148.0,300.33,300.51,299.82,299.82,3148.0
2025-06-04 10:05:00,299.82,299.83,299.03,299.24,3870.0,299.82,299.83,299.03,299.24,3870.0
2025-06-04 10:10:00,299.24,299.42,299.18,299.37,3278.0,299.24,299.42,299.18,299.37,3278.0
2025-06-04 10:15:00,299.36,300.24,299.11,300.17,8525.0,299.36,300.24,299.11,300.17,8525.0
2025-06-04 10:20:00,300.25,300.4,300.17,300.36,1602.0,300.25,300.4,300.17,300.36,1602.0
2025-06-04 10:25:00,300.22,300.61,300.04,300.45,2025.0,300.22,300.61,300.04,300.45,2025.0
2025-06-04 10:30:00,300.41,300.71,300.18,300.7,1600.0,300.41,300.71,300.18,300.7,1600.0
2025-06-04 10:35:00,300.7,300.71,300.13,300.22,2188.0,300.7,300.71,300.13,300.22,2188.0
2025-06-04 10:40:00,300.3,300.45,299.77,299.77,8203.0,300.3,300.45,299.77,299.77,8203.0
2025-06-04 10:45:00,299.9,300.15,299.71,300.15,3119.0,299.9,300.15,299.71,300.15,3119.0
2025-06-04 10:50:00,300.12,300.2,299.88,300.2,2711.0,300.12,300.2,299.88,300.2,2711.0
2025-06-04 10:55:00,300.39,300.58,300.39,300.58,850.0,300.39,300.58,300.39,300.58,850.0
2025-06-04 11:00:00,300.7,300.93,300.7,300.83,1500.0,300.7,300.93,300.7,300.83,1500.0
2025-06-04 11:05:00,300.83,301.02,300.82,300.85,4842.0,300.83,301.02,300.82,300.85,4842.0
2025-06-04 11:10:00,300.97,300.97,300.74,300.79,6200.0,300.97,300.97,300.74,300.79,6200.0
2025-06-04 11:15:00,300.86,301.31,300.84,301.31,2740.0,300.86,301.31,300.84,301.31,2740.0
2025-06-04 11:20:00,301.42,301.43,301.06,301.18,2259.0,301.42,301.43,301.06,301.18,2259.0
2025-06-04 11:25:00,301.1,301.32,300.99,300.99,3526.0,301.1,301.32,300.99,300.99,3526.0
2025-06-04 11:30:00,300.93,301.14,300.93,301.01,1634.0,300.93,301.14,300.93,301.01,1634.0
2025-06-04 11:35:00,301.05,301.15,300.91,300.92,1530.0,301.05,301.15,300.91,300.92,1530.0
2025-06-04 11:40:00,300.93,300.96,300.28,300.35,5200.0,300.93,300.96,300.28,300.35,5200.0
2025-06-04 11:45:00,300.35,300.63,300.34,300.55,2458.0,300.35,300.63,300.34,300.55,2458.0
2025-06-04 11:50:00,300.66,300.75,300.6,300.75,1544.0,300.66,300.75,300.6,300.75,1544.0
2025-06-04 11:55:00,300.63,300.69,300.55,300.55,600.0,300.63,300.69,300.55,300.55,600.0
2025-06-04 12:00:00,300.57,300.65,300.37,300.37,808.0,300.57,300.65,300.37,300.37,808.0
2025-06-04 12:05:00,300.33,300.33,300.17,300.24,700.0,300.33,300.33,300.17,300.24,700.0
2025-06-04 12:10:00,300.16,300.18,299.91,299.95,2339.0,300.16,300.18,299.91,299.95,2339.0
2025-06-04 12:15:00,300.0,300.08,299.98,299.99,377.0,300.0,300.08,299.98,299.99,377.0
2025-06-04 12:20:00,299.79,299.83,299.47,299.47,700.0,299.79,299.83,299.47,299.47,700.0
2025-06-04 12:25:00,299.44,299.5,299.35,299.35,1335.0,299.44,299.5,299.35,299.35,1335.0
2025-06-04 12:30:00,299.43,299.61,299.37,299.44,1500.0,299.43,299.61,299.37,299.44,1500.0
2025-06-04 12:35:00,299.49,299.49,299.32,299.32,307.0,299.49,299.49,299.32,299.32,307.0
2025-06-04 12:40:00,299.5,299.61,299.46,299.47,600.0,299.5,299.61,299.46,299.47,600.0
2025-06-04 12:45:00,299.61,299.76,299.61,299.74,734.0,299.61,299.76,299.61,299.74,734.0
2025-06-04 12:50:00,299.79,299.79,299.67,299.71,869.0,299.79,299.79,299.67,299.71,869.0
2025-06-04 12:55:00,299.81,299.86,299.74,299.74,745.0,299.81,299.86,299.74,299.74,745.0
2025-06-04 13:00:00,299.82,300.03,299.82,299.97,2149.0,299.82,300.03,299.82,299.97,2149.0
2025-06-04 13:05:00,299.87,299.97,299.86,299.91,700.0,299.87,299.97,299.86,299.91,700.0
2025-06-04 13:10:00,299.92,299.99,299.83,299.95,739.0,299.92,299.99,299.83,299.95,739.0
2025-06-04 13:15:00,299.9,300.06,299.86,299.86,1068.0,299.9,300.06,299.86,299.86,1068.0
2025-06-04 13:20:00,299.93,300.01,299.89,300.01,566.0,299.93,300.01,299.89,300.01,566.0
2025-06-04 13:25:00,299.92,299.96,299.87,299.96,603.0,299.92,299.96,299.87,299.96,603.0
2025-06-04 13:30:00,299.88,300.0,299.87,299.94,800.0,299.88,300.0,299.87,299.94,800.0
2025-06-04 13:35:00,299.99,299.99,299.8,299.8,1600.0,299.99,299.99,299.8,299.8,1600.0
2025-06-04 13:40:00,299.72,299.72,299.53,299.66,2400.0,299.72,299.72,299.53,299.66,2400.0
2025-06-04 13:45:00,299.6,299.61,299.36,299.37,3906.0,299.6,299.61,299.36,299.37,3906.0
2025-06-04 13:50:00,299.37,299.37,299.12,299.17,3094.0,299.37,299.37,299.12,299.17,3094.0
2025-06-04 13:55:00,299.09,299.15,299.0,299.0,1000.0,299.09,299.15,299.0,299.0,1000.0
2025-06-04 14:00:00,299.05,299.25,299.05,299.17,6252.0,299.05,299.25,299.05,299.17,6252.0
2025-06-04 14:05:00,299.12,299.21,299.04,299.04,1029.0,299.12,299.21,299.04,299.04,1029.0
2025-06-04 14:10:00,299.04,299.09,298.88,299.09,1313.0,299.04,299.09,298.88,299.09,1313.0
2025-06-04 14:15:00,299.03,299.21,299.03,299.2,2199.0,299.03,299.21,299.03,299.2,2199.0
2025-06-04 14:20:00,299.25,299.3,299.23,299.23,1788.0,299.25,299.3,299.23,299.23,1788.0
2025-06-04 14:25:00,299.18,299.19,299.06,299.07,1100.0,299.18,299.19,299.06,299.07,1100.0
2025-06-04 14:30:00,299.11,299.19,299.06,299.15,1603.0,299.11,299.19,299.06,299.15,1603.0
2025-06-04 14:35:00,299.19,299.33,299.19,299.26,1600.0,299.19,299.33,299.19,299.26,1600.0
2025-06-04 14:40:00,299.28,299.39,299.2,299.36,947.0,299.28,299.39,299.2,299.36,947.0
2025-06-04 14:45:00,299.41,299.46,299.17,299.24,1867.0,299.41,299.46,299.17,299.24,1867.0
2025-06-04 14:50:00,299.19,299.27,299.07,299.25,1406.0,299.19,299.27,299.07,299.25,1406.0
2025-06-04 14:55:00,299.25,299.29,299.13,299.15,3112.0,299.25,299.29,299.13,299.15,3112.0
2025-06-04 15:00:00,299.19,299.38,299.19,299.38,1938.0,299.19,299.38,299.19,299.38,1938.0
2025-06-04 15:05:00,299.37,299.4,299.28,299.3,997.0,299.37,299.4,299.28,299.3,997.0
2025-06-04 15:10:00,299.31,299.49,299.31,299.49,1431.0,299.31,299.49,299.31,299.49,1431.0
2025-06-04 15:15:00,299.45,299.45,299.28,299.35,1304.0,299.45,299.45,299.28,299.35,1304.0
2025-06-04 15:20:00,299.32,299.33,299.13,299.13,3902.0,299.32,299.33,299.13,299.13,3902.0
2025-06-04 15:25:00,299.14,299.2,299.08,299.17,2954.0,299.14,299.2,299.08,299.17,2954.0
2025-06-04 15:30:00,299.12,299.25,299.1,299.1,2000.0,299.12,299.25,299.1,299.1,2000.0
2025-06-04 15:35:00,299.1,299.12,298.92,298.93,2094.0,299.1,299.12,298.92,298.93,2094.0
2025-06-04 15:40:00,298.9,298.92,298.71,298.85,5502.0,298.9,298.92,298.71,298.85,5502.0
2025-06-04 15:45:00,298.83,298.93,298.21,298.27,8280.0,298.83,298.93,298.21,298.27,8280.0
2025-06-04 15:50:00,298.23,298.6,298.04,298.49,20271.0,298.23,298.6,298.04,298.49,20271.0
2025-06-04 15:55:00,298.54,298.68,298.29,298.36,51793.0,298.54,298.68,298.29,298.36,51793.0
2025-06-05 09:30:00,298.36,299.35,297.22,299.35,14529.0,298.36,299.35,297.22,299.35,14529.0
2025-06-05 09:35:00,298.51,298.99,297.81,298.01,4914.0,298.51,298.99,297.81,298.01,4914.0
2025-06-05 09:40:00,298.0,298.32,297.98,298.28,2209.0,298.0,298.32,297.98,298.28,2209.0
2025-06-05 09:45:00,298.23,298.4,297.71,298.19,3844.0,298.23,298.4,297.71,298.19,3844.0
2025-06-05 09:50:00,298.24,298.71,298.24,298.68,2316.0,298.24,298.71,298.24,298.68,2316.0
2025-06-05 09:55:00,298.84,299.21,298.75,299.1,8195.0,298.84,299.21,298.75,299.1,8195.0
2025-06-05 10:00:00,299.1,299.57,299.09,299.57,4604.0,299.1,299.57,299.09,299.57,4604.0
2025-06-05 10:05:00,299.77,300.14,299.4,299.4,3568.0,299.77,300.14,299.4,299.4,3568.0
2025-06-05 10:10:00,299.44,299.58,298.81,298.81,9538.0,299.44,299.58,298.81,298.81,9538.0
2025-06-05 10:15:00,298.73,298.73,298.27,298.27,2870.0,298.73,298.73,298.27,298.27,2870.0
2025-06-05 10:20:00,298.72,299.36,298.3,299.36,14251.0,298.72,299.36,298.3,299.36,14251.0
2025-06-05 10:25:00,299.36,299.51,299.22,299.34,5848.0,299.36,299.51,299.22,299.34,5848.0
2025-06-05 10:30:00,299.34,299.48,298.37,298.68,4261.0,299.34,299.48,298.37,298.68,4261.0
2025-06-05 10:35:00,298.72,299.13,298.23,298.85,8866.0,298.72,299.13,298.23,298.85,8866.0
2025-06-05 10:40:00,298.64,299.6,298.6,299.23,3714.0,298.64,299.6,298.6,299.23,3714.0
2025-06-05 10:45:00,299.1,299.57,298.99,298.99,5502.0,299.1,299.57,298.99,298.99,5502.0
2025-06-05 10:50:00,298.85,299.1,298.72,298.8,4512.0,298.85,299.1,298.72,298.8,4512.0
2025-06-05 10:55:00,298.86,299.39,298.86,299.35,2386.0,298.86,299.39,298.86,299.35,2386.0
2025-06-05 11:00:00,299.27,299.44,299.06,299.44,5103.0,299.27,299.44,299.06,299.44,5103.0
2025-06-05 11:05:00,299.33,299.5,299.18,299.42,4197.0,299.33,299.5,299.18,299.42,4197.0
2025-06-05 11:10:00,299.5,299.67,299.44,299.63,3529.0,299.5,299.67,299.44,299.63,3529.0
2025-06-05 11:15:00,299.54,300.13,299.54,299.85,2600.0,299.54,300.13,299.54,299.85,2600.0
2025-06-05 11:20:00,299.86,300.08,299.86,300.05,2282.0,299.86,300.08,299.86,300.05,2282.0
2025-06-05 11:25:00,300.04,300.05,299.8,299.99,5315.0,300.04,300.05,299.8,299.99,5315.0
2025-06-05 11:30:00,300.01,300.21,299.95,300.12,2069.0,300.01,300.21,299.95,300.12,2069.0
2025-06-05 11:35:00,300.1,300.21,300.05,300.12,900.0,300.1,300.21,300.05,300.12,900.0
2025-06-05 11:40:00,300.05,300.16,299.96,299.96,1636.0,300.05,300.16,299.96,299.96,1636.0
2025-06-05 11:45:00,299.95,300.17,299.85,300.05,4898.0,299.95,300.17,299.85,300.05,4898.0
2025-06-05 11:50:00,300.05,300.34,300.04,300.34,5300.0,300.05,300.34,300.04,300.34,5300.0
2025-06-05 11:55:00,300.36,300.64,300.36,300.62,2729.0,300.36,300.64,300.36,300.62,2729.0
2025-06-05 12:00:00,300.62,300.62,300.42,300.53,5240.0,300.62,300.62,300.42,300.53,5240.0
2025-06-05 12:05:00,300.63,300.64,300.47,300.5,11041.0,300.63,300.64,300.47,300.5,11041.0
2025-06-05 12:10:00,300.63,300.67,300.08,300.08,3588.0,300.63,300.67,300.08,300.08,3588.0
2025-06-05 12:15:00,300.01,300.16,299.53,299.75,3020.0,300.01,300.16,299.53,299.75,3020.0
2025-06-05 12:20:00,299.83,300.07,299.7,299.81,1400.0,299.83,300.07,299.7,299.81,1400.0
2025-06-05 12:25:00,299.92,300.16,299.92,300.01,1519.0,299.92,300.16,299.92,300.01,1519.0
2025-06-05 12:30:00,300.12,300.19,299.96,300.13,1852.0,300.12,300.19,299.96,300.13,1852.0
2025-06-05 12:35:00,299.97,299.97,299.63,299.63,600.0,299.97,299.97,299.63,299.63,600.0
2025-06-05 12:40:00,299.66,299.84,299.66,299.7,2605.0,299.66,299.84,299.66,299.7,2605.0
2025-06-05 12:45:00,299.55,299.55,298.31,298.5,3695.0,299.55,299.55,298.31,298.5,3695.0
2025-06-05 12:50:00,298.44,298.65,298.03,298.52,2610.0,298.44,298.65,298.03,298.52,2610.0
2025-06-05 12:55:00,298.39,298.72,298.39,298.72,1820.0,298.39,298.72,298.39,298.72,1820.0
2025-06-05 13:00:00,298.5,298.9,298.4,298.9,2692.0,298.5,298.9,298.4,298.9,2692.0
2025-06-05 13:05:00,299.01,299.35,299.01,299.3,1657.0,299.01,299.35,299.01,299.3,1657.0
2025-06-05 13:10:00,299.19,299.55,299.19,299.54,2910.0,299.19,299.55,299.19,299.54,2910.0
2025-06-05 13:15:00,299.51,299.69,299.5,299.63,700.0,299.51,299.69,299.5,299.63,700.0
2025-06-05 13:20:00,299.63,299.84,299.62,299.7,2029.0,299.63,299.84,299.62,299.7,2029.0
2025-06-05 13:25:00,299.7,299.88,299.66,299.8,1761.0,299.7,299.88,299.66,299.8,1761.0
2025-06-05 13:30:00,299.76,300.04,299.76,299.95,2333.0,299.76,300.04,299.76,299.95,2333.0
2025-06-05 13:35:00,300.04,300.16,299.87,300.0,1570.0,300.04,300.16,299.87,300.0,1570.0
2025-06-05 13:40:00,300.14,300.26,300.13,300.21,1700.0,300.14,300.26,300.13,300.21,1700.0
2025-06-05 13:45:00,300.14,300.17,300.08,300.08,1330.0,300.14,300.17,300.08,300.08,1330.0
2025-06-05 13:50:00,300.02,300.04,299.84,299.88,2030.0,300.02,300.04,299.84,299.88,2030.0
2025-06-05 13:55:00,299.84,299.84,299.24,299.54,2444.0,299.84,299.84,299.24,299.54,2444.0
2025-06-05 14:00:00,299.41,299.55,299.15,299.17,1300.0,299.41,299.55,299.15,299.17,1300.0
2025-06-05 14:05:00,299.0,299.26,298.88,299.09,4801.0,299.0,299.26,298.88,299.09,4801.0
2025-06-05 14:10:00,298.99,299.05,298.64,298.85,1833.0,298.99,299.05,298.64,298.85,1833.0
2025-06-05 14:15:00,298.94,298.94,297.93,298.66,9698.0,298.94,298.94,297.93,298.66,9698.0
2025-06-05 14:20:00,298.69,299.15,298.69,299.1,1924.0,298.69,299.15,298.69,299.1,1924.0
2025-06-05 14:25:00,299.19,299.3,299.17,299.29,1339.0,299.19,299.3,299.17,299.29,1339.0
2025-06-05 14:30:00,299.09,299.4,299.09,299.4,2561.0,299.09,299.4,299.09,299.4,2561.0
2025-06-05 14:35:00,299.36,299.48,299.07,299.16,6213.0,299.36,299.48,299.07,299.16,6213.0
2025-06-05 14:40:00,299.12,299.24,298.93,299.13,2751.0,299.12,299.24,298.93,299.13,2751.0
2025-06-05 14:45:00,299.09,299.35,299.09,299.24,2019.0,299.09,299.35,299.09,299.24,2019.0
2025-06-05 14:50:00,299.22,299.45,299.22,299.3,1400.0,299.22,299.45,299.22,299.3,1400.0
2025-06-05 14:55:00,299.21,299.32,299.04,299.25,2262.0,299.21,299.32,299.04,299.25,2262.0
2025-06-05 15:00:00,299.2,299.28,299.0,299.03,3606.0,299.2,299.28,299.0,299.03,3606.0
2025-06-05 15:05:00,299.14,299.36,299.0,299.28,2518.0,299.14,299.36,299.0,299.28,2518.0
2025-06-05 15:10:00,299.23,299.28,298.88,298.88,1964.0,299.23,299.28,298.88,298.88,1964.0
2025-06-05 15:15:00,298.98,299.07,297.73,297.82,6302.0,298.98,299.07,297.73,297.82,6302.0
2025-06-05 15:20:00,297.97,298.05,297.67,297.94,4776.0,297.97,298.05,297.67,297.94,4776.0
2025-06-05 15:25:00,297.85,298.65,297.85,298.43,5265.0,297.85,298.65,297.85,298.43,5265.0
2025-06-05 15:30:00,298.55,298.9,298.53,298.65,5073.0,298.55,298.9,298.53,298.65,5073.0
2025-06-05 15:35:00,298.72,299.47,298.67,299.08,36035.0,298.72,299.47,298.67,299.08,36035.0
2025-06-05 15:40:00,298.99,299.19,298.84,298.93,5029.0,298.99,299.19,298.84,298.93,5029.0
2025-06-05 15:45:00,298.81,299.03,298.7,298.92,4305.0,298.81,299.03,298.7,298.92,4305.0
2025-06-05 15:50:00,298.89,299.22,298.08,298.08,14485.0,298.89,299.22,298.08,298.08,14485.0
2025-06-05 15:55:00,298.42,298.43,297.86,298.19,51627.0,298.42,298.43,297.86,298.19,51627.0
2025-06-06 09:30:00,300.17,300.18,297.4,297.78,15312.0,300.17,300.18,297.4,297.78,15312.0
2025-06-06 09:35:00,297.65,298.48,297.65,298.48,6841.0,297.65,298.48,297.65,298.48,6841.0
2025-06-06 09:40:00,298.32,298.89,298.32,298.51,8804.0,298.32,298.89,298.32,298.51,8804.0
2025-06-06 09:45:00,298.48,298.9,298.24,298.76,4788.0,298.48,298.9,298.24,298.76,4788.0
2025-06-06 09:50:00,298.96,299.0,298.61,298.7,2046.0,298.96,299.0,298.61,298.7,2046.0
2025-06-06 09:55:00,298.68,298.68,298.27,298.46,2694.0,298.68,298.68,298.27,298.46,2694.0
2025-06-06 10:00:00,298.6,298.98,298.59,298.78,8088.0,298.6,298.98,298.59,298.78,8088.0
2025-06-06 10:05:00,298.8,299.27,298.8,299.25,4511.0,298.8,299.27,298.8,299.25,4511.0
2025-06-06 10:10:00,299.08,299.08,298.32,298.51,3050.0,299.08,299.08,298.32,298.51,3050.0
2025-06-06 10:15:00,298.67,298.82,298.47,298.69,3857.0,298.67,298.82,298.47,298.69,3857.0
2025-06-06 10:20:00,298.66,298.98,298.55,298.87,5908.0,298.66,298.98,298.55,298.87,5908.0
2025-06-06 10:25:00,298.86,299.19,298.39,298.4,12019.0,298.86,299.19,298.39,298.4,12019.0
2025-06-06 10:30:00,298.36,298.36,298.28,298.31,600.0,298.36,298.36,298.28,298.31,600.0
2025-06-06 10:35:00,298.14,298.59,298.14,298.59,705.0,298.14,298.59,298.14,298.59,705.0
2025-06-06 10:40:00,298.67,299.0,298.67,298.97,3039.0,298.67,299.0,298.67,298.97,3039.0
2025-06-06 10:45:00,298.92,299.13,298.83,299.13,1673.0,298.92,299.13,298.83,299.13,1673.0
2025-06-06 10:50:00,299.19,299.2,299.07,299.19,437.0,299.19,299.2,299.07,299.19,437.0
2025-06-06 10:55:00,299.26,299.42,299.07,299.25,2116.0,299.26,299.42,299.07,299.25,2116.0
2025-06-06 11:00:00,299.2,299.35,299.19,299.23,2110.0,299.2,299.35,299.19,299.23,2110.0
2025-06-06 11:05:00,299.33,299.68,299.33,299.57,2826.0,299.33,299.68,299.33,299.57,2826.0
2025-06-06 11:10:00,299.57,299.57,299.06,299.13,1452.0,299.57,299.57,299.06,299.13,1452.0
2025-06-06 11:15:00,299.13,299.13,297.95,297.95,2346.0,299.13,299.13,297.95,297.95,2346.0
2025-06-06 11:20:00,297.7,298.15,297.57,298.0,1500.0,297.7,298.15,297.57,298.0,1500.0
2025-06-06 11:25:00,298.27,298.56,297.99,298.56,1416.0,298.27,298.56,297.99,298.56,1416.0
2025-06-06 11:30:00,298.55,298.71,298.5,298.5,1104.0,298.55,298.71,298.5,298.5,1104.0
2025-06-06 11:35:00,298.53,298.53,298.33,298.47,1160.0,298.53,298.53,298.33,298.47,1160.0
2025-06-06 11:40:00,298.5,298.63,298.49,298.57,1246.0,298.5,298.63,298.49,298.57,1246.0
2025-06-06 11:45:00,298.65,299.01,298.65,298.92,1700.0,298.65,299.01,298.65,298.92,1700.0
2025-06-06 11:50:00,298.92,299.04,298.77,298.8,4802.0,298.92,299.04,298.77,298.8,4802.0
2025-06-06 11:55:00,298.78,298.86,298.52,298.71,5222.0,298.78,298.86,298.52,298.71,5222.0
2025-06-06 12:00:00,298.81,298.97,298.81,298.83,2758.0,298.81,298.97,298.81,298.83,2758.0
2025-06-06 12:05:00,298.84,299.05,298.81,298.9,2730.0,298.84,299.05,298.81,298.9,2730.0
2025-06-06 12:10:00,298.9,299.16,298.89,299.15,1459.0,298.9,299.16,298.89,299.15,1459.0
2025-06-06 12:15:00,299.02,299.02,298.82,298.88,2241.0,299.02,299.02,298.82,298.88,2241.0
2025-06-06 12:20:00,298.75,298.75,298.52,298.73,1186.0,298.75,298.75,298.52,298.73,1186.0
2025-06-06 12:25:00,298.58,298.79,298.58,298.73,1099.0,298.58,298.79,298.58,298.73,1099.0
2025-06-06 12:30:00,298.8,298.92,298.75,298.75,400.0,298.8,298.92,298.75,298.75,400.0
2025-06-06 12:35:00,298.6,298.83,298.6,298.81,1100.0,298.6,298.83,298.6,298.81,1100.0
2025-06-06 12:40:00,298.74,298.76,298.24,298.25,1900.0,298.74,298.76,298.24,298.25,1900.0
2025-06-06 12:45:00,298.26,298.49,298.22,298.37,1397.0,298.26,298.49,298.22,298.37,1397.0
2025-06-06 12:50:00,298.23,298.23,298.08,298.11,700.0,298.23,298.23,298.08,298.11,700.0
2025-06-06 12:55:00,298.1,298.1,297.97,298.07,1004.0,298.1,298.1,297.97,298.07,1004.0
2025-06-06 13:00:00,298.18,298.26,297.94,298.26,1490.0,298.18,298.26,297.94,298.26,1490.0
2025-06-06 13:05:00,297.9,298.03,297.85,297.86,1200.0,297.9,298.03,297.85,297.86,1200.0
2025-06-06 13:10:00,297.86,297.96,297.84,297.84,1316.0,297.86,297.96,297.84,297.84,1316.0
2025-06-06 13:15:00,297.79,298.11,297.62,298.11,6879.0,297.79,298.11,297.62,298.11,6879.0
2025-06-06 13:20:00,298.14,298.25,297.91,298.22,6579.0,298.14,298.25,297.91,298.22,6579.0
2025-06-06 13:25:00,298.18,298.18,297.91,297.91,1881.0,298.18,298.18,297.91,297.91,1881.0
2025-06-06 13:30:00,298.0,298.2,298.0,298.07,2590.0,298.0,298.2,298.0,298.07,2590.0
2025-06-06 13:35:00,298.07,298.13,298.05,298.11,2374.0,298.07,298.13,298.05,298.11,2374.0
2025-06-06 13:40:00,298.11,298.19,297.88,297.91,3557.0,298.11,298.19,297.88,297.91,3557.0
2025-06-06 13:45:00,297.93,297.94,297.74,297.74,1299.0,297.93,297.94,297.74,297.74,1299.0
2025-06-06 13:50:00,297.84,298.11,297.83,298.02,3238.0,297.84,298.11,297.83,298.02,3238.0
2025-06-06 13:55:00,298.0,298.06,297.96,298.06,1619.0,298.0,298.06,297.96,298.06,1619.0
2025-06-06 14:00:00,298.06,298.45,298.05,298.25,4911.0,298.06,298.45,298.05,298.25,4911.0
2025-06-06 14:05:00,298.31,298.54,298.17,298.46,3269.0,298.31,298.54,298.17,298.46,3269.0
2025-06-06 14:10:00,298.46,298.66,298.4,298.66,1750.0,298.46,298.66,298.4,298.66,1750.0
2025-06-06 14:15:00,298.65,298.81,298.64,298.81,828.0,298.65,298.81,298.64,298.81,828.0
2025-06-06 14:20:00,298.77,298.85,298.69,298.75,1892.0,298.77,298.85,298.69,298.75,1892.0
2025-06-06 14:25:00,298.61,298.61,298.27,298.37,1400.0,298.61,298.61,298.27,298.37,1400.0
2025-06-06 14:30:00,298.28,298.63,298.27,298.55,4353.0,298.28,298.63,298.27,298.55,4353.0
2025-06-06 14:35:00,298.56,298.56,298.3,298.35,1755.0,298.56,298.56,298.3,298.35,1755.0
2025-06-06 14:40:00,298.36,298.42,298.29,298.29,2722.0,298.36,298.42,298.29,298.29,2722.0
2025-06-06 14:45:00,298.21,298.29,298.18,298.23,1588.0,298.21,298.29,298.18,298.23,1588.0
2025-06-06 14:50:00,298.28,298.28,298.12,298.25,2936.0,298.28,298.28,298.12,298.25,2936.0
2025-06-06 14:55:00,298.25,298.31,298.12,298.18,3050.0,298.25,298.31,298.12,298.18,3050.0
2025-06-06 15:00:00,298.09,298.15,297.89,298.08,9118.0,298.09,298.15,297.89,298.08,9118.0
2025-06-06 15:05:00,298.07,298.2,298.07,298.09,4859.0,298.07,298.2,298.07,298.09,4859.0
2025-06-06 15:10:00,298.01,298.07,297.92,298.0,10723.0,298.01,298.07,297.92,298.0,10723.0
2025-06-06 15:15:00,298.0,298.1,297.93,298.03,4157.0,298.0,298.1,297.93,298.03,4157.0
2025-06-06 15:20:00,298.02,298.09,297.91,298.05,3844.0,298.02,298.09,297.91,298.05,3844.0
2025-06-06 15:25:00,298.05,298.21,298.05,298.09,5890.0,298.05,298.21,298.05,298.09,5890.0
2025-06-06 15:30:00,298.07,298.34,298.05,298.21,4846.0,298.07,298.34,298.05,298.21,4846.0
2025-06-06 15:35:00,298.21,298.35,298.14,298.17,3156.0,298.21,298.35,298.14,298.17,3156.0
2025-06-06 15:40:00,298.22,298.27,297.98,298.09,6546.0,298.22,298.27,297.98,298.09,6546.0
2025-06-06 15:45:00,298.06,298.19,297.91,297.91,8812.0,298.06,298.19,297.91,297.91,8812.0
2025-06-06 15:50:00,298.0,298.03,297.73,297.99,9652.0,298.0,298.03,297.73,297.99,9652.0
2025-06-06 15:55:00,297.88,297.94,297.65,297.86,31816.0,297.88,297.94,297.65,297.86,31816.0
2025-06-09 09:30:00,297.0,297.55,296.17,296.17,20033.0,297.0,297.55,296.17,296.17,20033.0
2025-06-09 09:35:00,296.05,296.19,295.7,295.86,8288.0,296.05,296.19,295.7,295.86,8288.0
2025-06-09 09:40:00,296.03,296.77,290.63,296.52,20321.0,296.03,296.77,290.63,296.52,20321.0
2025-06-09 09:45:00,296.53,296.99,296.23,296.46,11251.0,296.53,296.99,296.23,296.46,11251.0
2025-06-09 09:50:00,296.56,296.76,296.49,296.65,2724.0,296.56,296.76,296.49,296.65,2724.0
2025-06-09 09:55:00,296.69,297.07,296.67,296.71,4891.0,296.69,297.07,296.67,296.71,4891.0
2025-06-09 10:00:00,297.05,297.05,296.4,296.57,8667.0,297.05,297.05,296.4,296.57,8667.0
2025-06-09 10:05:00,296.56,297.39,296.54,297.38,5319.0,296.56,297.39,296.54,297.38,5319.0
2025-06-09 10:10:00,297.34,297.76,297.34,297.56,3930.0,297.34,297.76,297.34,297.56,3930.0
2025-06-09 10:15:00,297.52,297.98,297.46,297.95,3316.0,297.52,297.98,297.46,297.95,3316.0
2025-06-09 10:20:00,297.89,298.1,297.83,297.83,1708.0,297.89,298.1,297.83,297.83,1708.0
2025-06-09 10:25:00,297.81,297.83,297.52,297.52,800.0,297.81,297.83,297.52,297.52,800.0
2025-06-09 10:30:00,297.57,297.65,297.26,297.48,2160.0,297.57,297.65,297.26,297.48,2160.0
2025-06-09 10:35:00,297.35,297.38,297.24,297.27,2861.0,297.35,297.38,297.24,297.27,2861.0
2025-06-09 10:40:00,297.27,297.27,297.0,297.19,9659.0,297.27,297.27,297.0,297.19,9659.0
2025-06-09 10:45:00,297.17,297.28,297.17,297.27,1511.0,297.17,297.28,297.17,297.27,1511.0
2025-06-09 10:50:00,297.24,297.34,297.22,297.34,2220.0,297.24,297.34,297.22,297.34,2220.0
2025-06-09 10:55:00,297.22,297.5,297.09,297.42,2083.0,297.22,297.5,297.09,297.42,2083.0
2025-06-09 11:00:00,297.43,297.47,297.37,297.47,10629.0,297.43,297.47,297.37,297.47,10629.0
2025-06-09 11:05:00,297.45,297.48,297.25,297.25,8907.0,297.45,297.48,297.25,297.25,8907.0
2025-06-09 11:10:00,297.24,297.44,297.24,297.27,1785.0,297.24,297.44,297.24,297.27,1785.0
2025-06-09 11:15:00,297.21,297.27,297.05,297.05,2346.0,297.21,297.27,297.05,297.05,2346.0
2025-06-09 11:20:00,297.11,297.11,296.8,296.8,2045.0,297.11,297.11,296.8,296.8,2045.0
2025-06-09 11:25:00,297.06,297.3,297.01,297.24,4700.0,297.06,297.3,297.01,297.24,4700.0
2025-06-09 11:30:00,297.42,297.46,297.31,297.36,5847.0,297.42,297.46,297.31,297.36,5847.0
2025-06-09 11:35:00,297.46,297.49,297.46,297.48,3001.0,297.46,297.49,297.46,297.48,3001.0
2025-06-09 11:40:00,297.53,297.55,297.33,297.33,3839.0,297.53,297.55,297.33,297.33,3839.0
2025-06-09 11:45:00,297.27,297.36,297.15,297.16,1175.0,297.27,297.36,297.15,297.16,1175.0
2025-06-09 11:50:00,297.16,297.4,297.15,297.29,1321.0,297.16,297.4,297.15,297.29,1321.0
2025-06-09 11:55:00,297.38,297.41,297.34,297.36,2461.0,297.38,297.41,297.34,297.36,2461.0
2025-06-09 12:00:00,297.43,297.44,297.22,297.26,2646.0,297.43,297.44,297.22,297.26,2646.0
2025-06-09 12:05:00,297.25,297.32,297.06,297.08,3787.0,297.25,297.32,297.06,297.08,3787.0
2025-06-09 12:10:00,297.08,297.14,296.98,297.07,12423.0,297.08,297.14,296.98,297.07,12423.0
2025-06-09 12:15:00,297.08,297.09,296.99,297.01,6443.0,297.08,297.09,296.99,297.01,6443.0
2025-06-09 12:20:00,297.01,297.1,296.94,297.02,18867.0,297.01,297.1,296.94,297.02,18867.0
2025-06-09 12:25:00,297.03,297.24,297.02,297.13,5734.0,297.03,297.24,297.02,297.13,5734.0
2025-06-09 12:30:00,297.18,297.5,297.13,297.44,4353.0,297.18,297.5,297.13,297.44,4353.0
2025-06-09 12:35:00,297.38,297.42,297.25,297.26,1315.0,297.38,297.42,297.25,297.26,1315.0
2025-06-09 12:40:00,297.29,297.58,297.29,297.46,2205.0,297.29,297.58,297.29,297.46,2205.0
2025-06-09 12:45:00,297.45,297.67,297.45,297.56,4100.0,297.45,297.67,297.45,297.56,4100.0
2025-06-09 12:50:00,297.56,297.81,297.56,297.79,5157.0,297.56,297.81,297.56,297.79,5157.0
2025-06-09 12:55:00,297.76,297.82,297.63,297.72,3407.0,297.76,297.82,297.63,297.72,3407.0
2025-06-09 13:00:00,297.71,297.77,297.61,297.72,5507.0,297.71,297.77,297.61,297.72,5507.0
2025-06-09 13:05:00,297.69,297.81,297.67,297.75,2429.0,297.69,297.81,297.67,297.75,2429.0
2025-06-09 13:10:00,297.75,297.81,297.66,297.74,5084.0,297.75,297.81,297.66,297.74,5084.0
2025-06-09 13:15:00,297.74,297.74,297.5,297.6,30020.0,297.74,297.74,297.5,297.6,30020.0
2025-06-09 13:20:00,297.6,298.01,297.6,298.0,3626.0,297.6,298.01,297.6,298.0,3626.0
2025-06-09 13:25:00,297.97,298.17,297.92,298.03,9409.0,297.97,298.17,297.92,298.03,9409.0
2025-06-09 13:30:00,298.02,298.07,298.02,298.03,1566.0,298.02,298.07,298.02,298.03,1566.0
2025-06-09 13:35:00,298.03,298.04,297.92,298.0,2100.0,298.03,298.04,297.92,298.0,2100.0
2025-06-09 13:40:00,298.0,298.29,297.99,298.1,15928.0,298.0,298.29,297.99,298.1,15928.0
2025-06-09 13:45:00,298.1,298.4,298.0,298.36,6254.0,298.1,298.4,298.0,298.36,6254.0
2025-06-09 13:50:00,298.36,298.59,298.35,298.53,1869.0,298.36,298.59,298.35,298.53,1869.0
2025-06-09 13:55:00,298.53,298.53,298.28,298.28,2492.0,298.53,298.53,298.28,298.28,2492.0
2025-06-09 14:00:00,298.19,298.21,298.13,298.17,13379.0,298.19,298.21,298.13,298.17,13379.0
2025-06-09 14:05:00,298.19,298.47,298.17,298.4,12097.0,298.19,298.47,298.17,298.4,12097.0
2025-06-09 14:10:00,298.44,298.44,298.28,298.28,2024.0,298.44,298.44,298.28,298.28,2024.0
2025-06-09 14:15:00,298.29,298.54,298.29,298.52,3501.0,298.29,298.54,298.29,298.52,3501.0
2025-06-09 14:20:00,298.52,298.65,298.52,298.65,2058.0,298.52,298.65,298.52,298.65,2058.0
2025-06-09 14:25:00,298.69,298.79,298.5,298.5,4616.0,298.69,298.79,298.5,298.5,4616.0
2025-06-09 14:30:00,298.52,298.55,298.5,298.53,1306.0,298.52,298.55,298.5,298.53,1306.0
2025-06-09 14:35:00,298.57,298.65,298.46,298.53,4421.0,298.57,298.65,298.46,298.53,4421.0
2025-06-09 14:40:00,298.5,298.53,298.38,298.38,2668.0,298.5,298.53,298.38,298.38,2668.0
2025-06-09 14:45:00,298.45,298.63,298.45,298.61,3073.0,298.45,298.63,298.45,298.61,3073.0
2025-06-09 14:50:00,298.63,298.65,298.57,298.63,3305.0,298.63,298.65,298.57,298.63,3305.0
2025-06-09 14:55:00,298.66,298.74,298.57,298.57,3205.0,298.66,298.74,298.57,298.57,3205.0
2025-06-09 15:00:00,298.6,298.67,298.41,298.41,3967.0,298.6,298.67,298.41,298.41,3967.0
2025-06-09 15:05:00,298.35,298.35,298.19,298.19,2183.0,298.35,298.35,298.19,298.19,2183.0
2025-06-09 15:10:00,298.2,298.29,298.04,298.08,3325.0,298.2,298.29,298.04,298.08,3325.0
2025-06-09 15:15:00,298.14,298.19,298.06,298.14,4795.0,298.14,298.19,298.06,298.14,4795.0
2025-06-09 15:20:00,298.14,298.24,298.08,298.14,6208.0,298.14,298.24,298.08,298.14,6208.0
2025-06-09 15:25:00,298.11,298.24,298.11,298.24,2149.0,298.11,298.24,298.11,298.24,2149.0
2025-06-09 15:30:00,298.23,298.28,298.13,298.13,4928.0,298.23,298.28,298.13,298.13,4928.0
2025-06-09 15:35:00,298.17,298.4,298.16,298.19,12647.0,298.17,298.4,298.16,298.19,12647.0
2025-06-09 15:40:00,298.14,298.19,297.94,297.97,5893.0,298.14,298.19,297.94,297.97,5893.0
2025-06-09 15:45:00,297.95,297.95,297.29,297.46,15128.0,297.95,297.95,297.29,297.46,15128.0
2025-06-09 15:50:00,297.5,297.81,297.05,297.1,16500.0,297.5,297.81,297.05,297.1,16500.0
2025-06-09 15:55:00,297.14,297.31,297.01,297.12,72321.0,297.14,297.31,297.01,297.12,72321.0
2025-06-10 09:30:00,298.41,298.41,296.46,296.47,28388.0,298.41,298.41,296.46,296.47,28388.0
2025-06-10 09:35:00,296.46,297.53,296.45,297.38,4776.0,296.46,297.53,296.45,297.38,4776.0
2025-06-10 09:40:00,297.58,298.31,297.58,297.99,3026.0,297.58,298.31,297.58,297.99,3026.0
2025-06-10 09:45:00,297.92,298.06,297.57,297.85,4766.0,297.92,298.06,297.57,297.85,4766.0
2025-06-10 09:50:00,297.84,297.84,296.66,296.69,3552.0,297.84,297.84,296.66,296.69,3552.0
2025-06-10 09:55:00,296.74,296.74,296.18,296.6,4259.0,296.74,296.74,296.18,296.6,4259.0
2025-06-10 10:00:00,296.51,297.05,296.45,296.74,11219.0,296.51,297.05,296.45,296.74,11219.0
2025-06-10 10:05:00,296.74,296.76,296.31,296.35,6318.0,296.74,296.76,296.31,296.35,6318.0
2025-06-10 10:10:00,296.57,297.35,296.57,297.2,3906.0,296.57,297.35,296.57,297.2,3906.0
2025-06-10 10:15:00,297.12,297.21,296.97,297.1,2025.0,297.12,297.21,296.97,297.1,2025.0
2025-06-10 10:20:00,297.11,297.22,296.85,297.02,1900.0,297.11,297.22,296.85,297.02,1900.0
2025-06-10 10:25:00,297.0,297.42,296.95,297.42,3234.0,297.0,297.42,296.95,297.42,3234.0
2025-06-10 10:30:00,297.44,297.73,297.44,297.47,3857.0,297.44,297.73,297.44,297.47,3857.0
2025-06-10 10:35:00,297.74,297.91,297.72,297.84,2452.0,297.74,297.91,297.72,297.84,2452.0
2025-06-10 10:40:00,297.99,298.52,297.94,298.48,2703.0,297.99,298.52,297.94,298.48,2703.0
2025-06-10 10:45:00,298.46,298.52,298.31,298.44,2196.0,298.46,298.52,298.31,298.44,2196.0
2025-06-10 10:50:00,298.35,298.52,298.33,298.43,1504.0,298.35,298.52,298.33,298.43,1504.0
2025-06-10 10:55:00,298.33,298.43,297.8,297.82,1787.0,298.33,298.43,297.8,297.82,1787.0
2025-06-10 11:00:00,297.65,298.35,297.65,298.35,2850.0,297.65,298.35,297.65,298.35,2850.0
2025-06-10 11:05:00,298.38,298.4,298.23,298.24,1932.0,298.38,298.4,298.23,298.24,1932.0
2025-06-10 11:10:00,298.32,298.49,298.28,298.37,1400.0,298.32,298.49,298.28,298.37,1400.0
2025-06-10 11:15:00,298.45,298.47,298.09,298.09,1619.0,298.45,298.47,298.09,298.09,1619.0
2025-06-10 11:20:00,297.99,297.99,297.75,297.75,2000.0,297.99,297.99,297.75,297.75,2000.0
2025-06-10 11:25:00,297.65,297.94,297.65,297.91,2976.0,297.65,297.94,297.65,297.91,2976.0
2025-06-10 11:30:00,297.95,297.95,296.34,296.75,2999.0,297.95,297.95,296.34,296.75,2999.0
2025-06-10 11:35:00,296.95,297.1,296.75,297.1,1404.0,296.95,297.1,296.75,297.1,1404.0
2025-06-10 11:40:00,296.88,297.21,296.87,296.98,934.0,296.88,297.21,296.87,296.98,934.0
2025-06-10 11:45:00,297.24,297.24,297.1,297.11,400.0,297.24,297.24,297.1,297.11,400.0
2025-06-10 11:50:00,297.18,297.31,297.17,297.19,1482.0,297.18,297.31,297.17,297.19,1482.0
2025-06-10 11:55:00,297.3,297.3,297.05,297.24,1323.0,297.3,297.3,297.05,297.24,1323.0
2025-06-10 12:00:00,297.19,297.57,297.19,297.57,1107.0,297.19,297.57,297.19,297.57,1107.0
2025-06-10 12:05:00,297.56,297.57,297.32,297.36,1965.0,297.56,297.57,297.32,297.36,1965.0
2025-06-10 12:10:00,297.39,297.39,296.97,296.97,1300.0,297.39,297.39,296.97,296.97,1300.0
2025-06-10 12:15:00,296.93,297.04,296.92,297.0,798.0,296.93,297.04,296.92,297.0,798.0
2025-06-10 12:20:00,297.05,297.22,297.04,297.15,2449.0,297.05,297.22,297.04,297.15,2449.0
2025-06-10 12:25:00,297.26,297.29,297.12,297.29,4410.0,297.26,297.29,297.12,297.29,4410.0
2025-06-10 12:30:00,297.23,297.3,297.17,297.25,1233.0,297.23,297.3,297.17,297.25,1233.0
2025-06-10 12:35:00,297.27,297.45,297.21,297.44,3405.0,297.27,297.45,297.21,297.44,3405.0
2025-06-10 12:40:00,297.4,297.48,297.29,297.43,1536.0,297.4,297.48,297.29,297.43,1536.0
2025-06-10 12:45:00,297.48,297.54,297.25,297.34,2581.0,297.48,297.54,297.25,297.34,2581.0
2025-06-10 12:50:00,297.37,297.37,297.37,297.37,100.0,297.37,297.37,297.37,297.37,100.0
2025-06-10 12:55:00,297.38,297.55,297.38,297.53,1351.0,297.38,297.55,297.38,297.53,1351.0
2025-06-10 13:00:00,297.52,297.54,297.34,297.47,1800.0,297.52,297.54,297.34,297.47,1800.0
2025-06-10 13:05:00,297.42,297.42,297.16,297.38,1951.0,297.42,297.42,297.16,297.38,1951.0
2025-06-10 13:10:00,297.38,297.59,297.28,297.47,3899.0,297.38,297.59,297.28,297.47,3899.0
2025-06-10 13:15:00,297.47,297.53,297.4,297.53,2713.0,297.47,297.53,297.4,297.53,2713.0
2025-06-10 13:20:00,297.53,297.68,297.5,297.57,2350.0,297.53,297.68,297.5,297.57,2350.0
2025-06-10 13:25:00,297.63,297.69,297.22,297.25,3116.0,297.63,297.69,297.22,297.25,3116.0
2025-06-10 13:30:00,297.13,297.22,297.08,297.09,886.0,297.13,297.22,297.08,297.09,886.0
2025-06-10 13:35:00,297.09,297.13,296.99,297.0,1217.0,297.09,297.13,296.99,297.0,1217.0
2025-06-10 13:40:00,296.86,297.04,296.79,297.04,800.0,296.86,297.04,296.79,297.04,800.0
2025-06-10 13:45:00,296.91,296.94,296.75,296.81,1525.0,296.91,296.94,296.75,296.81,1525.0
2025-06-10 13:50:00,296.94,297.05,296.89,296.92,2281.0,296.94,297.05,296.89,296.92,2281.0
2025-06-10 13:55:00,296.81,296.81,296.56,296.58,1653.0,296.81,296.81,296.56,296.58,1653.0
2025-06-10 14:00:00,296.38,296.38,295.97,296.18,2063.0,296.38,296.38,295.97,296.18,2063.0
2025-06-10 14:05:00,296.0,296.49,296.0,296.49,1609.0,296.0,296.49,296.0,296.49,1609.0
2025-06-10 14:10:00,296.47,296.47,296.42,296.47,300.0,296.47,296.47,296.42,296.47,300.0
2025-06-10 14:15:00,296.46,296.57,296.3,296.57,1662.0,296.46,296.57,296.3,296.57,1662.0
2025-06-10 14:20:00,296.54,296.54,296.35,296.41,1029.0,296.54,296.54,296.35,296.41,1029.0
2025-06-10 14:25:00,296.42,296.46,296.13,296.13,2259.0,296.42,296.46,296.13,296.13,2259.0
2025-06-10 14:30:00,296.26,296.37,296.24,296.27,1537.0,296.26,296.37,296.24,296.27,1537.0
2025-06-10 14:35:00,296.29,296.52,296.29,296.52,900.0,296.29,296.52,296.29,296.52,900.0
2025-06-10 14:40:00,296.52,296.57,296.38,296.38,1927.0,296.52,296.57,296.38,296.38,1927.0
2025-06-10 14:45:00,296.53,296.53,296.27,296.34,950.0,296.53,296.53,296.27,296.34,950.0
2025-06-10 14:50:00,296.34,296.48,296.34,296.48,610.0,296.34,296.48,296.34,296.48,610.0
2025-06-10 14:55:00,296.41,296.95,296.4,296.91,4365.0,296.41,296.95,296.4,296.91,4365.0
2025-06-10 15:00:00,296.91,297.11,296.74,297.11,3373.0,296.91,297.11,296.74,297.11,3373.0
2025-06-10 15:05:00,297.09,297.27,297.07,297.13,1600.0,297.09,297.27,297.07,297.13,1600.0
2025-06-10 15:10:00,297.06,297.2,297.04,297.04,1000.0,297.06,297.2,297.04,297.04,1000.0
2025-06-10 15:15:00,296.99,297.04,296.86,297.01,2696.0,296.99,297.04,296.86,297.01,2696.0
2025-06-10 15:20:00,297.01,297.11,296.88,297.03,3810.0,297.01,297.11,296.88,297.03,3810.0
2025-06-10 15:25:00,297.05,297.24,297.05,297.24,2670.0,297.05,297.24,297.05,297.24,2670.0
2025-06-10 15:30:00,297.2,297.26,297.02,297.07,1500.0,297.2,297.26,297.02,297.07,1500.0
2025-06-10 15:35:00,297.02,297.23,296.97,297.13,3024.0,297.02,297.23,296.97,297.13,3024.0
2025-06-10 15:40:00,297.12,297.12,296.67,296.87,4267.0,297.12,297.12,296.67,296.87,4267.0
2025-06-10 15:45:00,296.79,296.93,296.6,296.81,8141.0,296.79,296.93,296.6,296.81,8141.0
2025-06-10 15:50:00,296.87,297.31,296.85,297.16,15916.0,296.87,297.31,296.85,297.16,15916.0
2025-06-10 15:55:00,297.16,297.64,297.16,297.62,39731.0,297.16,297.64,297.16,297.62,39731.0
2025-06-11 09:30:00,297.55,298.25,296.44,296.65,51977.0,297.55,298.25,296.44,296.65,51977.0
2025-06-11 09:35:00,296.64,297.26,296.48,297.18,5602.0,296.64,297.26,296.48,297.18,5602.0
2025-06-11 09:40:00,297.18,297.7,297.18,297.7,1624.0,297.18,297.7,297.18,297.7,1624.0
2025-06-11 09:45:00,297.59,297.59,296.82,297.02,5050.0,297.59,297.59,296.82,297.02,5050.0
2025-06-11 09:50:00,297.04,297.66,297.03,297.23,6437.0,297.04,297.66,297.03,297.23,6437.0
2025-06-11 09:55:00,297.29,297.87,297.04,297.87,4256.0,297.29,297.87,297.04,297.87,4256.0
2025-06-11 10:00:00,297.89,298.29,297.78,298.29,9447.0,297.89,298.29,297.78,298.29,9447.0
2025-06-11 10:05:00,298.29,298.57,298.17,298.55,5770.0,298.29,298.57,298.17,298.55,5770.0
2025-06-11 10:10:00,298.53,298.53,297.93,298.01,3026.0,298.53,298.53,297.93,298.01,3026.0
2025-06-11 10:15:00,298.14,298.27,297.96,298.27,4744.0,298.14,298.27,297.96,298.27,4744.0
2025-06-11 10:20:00,298.37,298.69,298.31,298.62,2189.0,298.37,298.69,298.31,298.62,2189.0
2025-06-11 10:25:00,298.62,298.69,298.45,298.45,2643.0,298.62,298.69,298.45,298.45,2643.0
2025-06-11 10:30:00,298.46,298.46,298.23,298.39,3110.0,298.46,298.46,298.23,298.39,3110.0
2025-06-11 10:35:00,298.53,298.75,298.53,298.64,4758.0,298.53,298.75,298.53,298.64,4758.0
2025-06-11 10:40:00,298.62,298.65,298.08,298.24,15284.0,298.62,298.65,298.08,298.24,15284.0
2025-06-11 10:45:00,298.25,298.63,298.24,298.55,5362.0,298.25,298.63,298.24,298.55,5362.0
2025-06-11 10:50:00,298.45,298.55,298.37,298.51,1410.0,298.45,298.55,298.37,298.51,1410.0
2025-06-11 10:55:00,298.55,298.57,298.49,298.53,1215.0,298.55,298.57,298.49,298.53,1215.0
2025-06-11 11:00:00,298.59,298.93,298.49,298.93,4978.0,298.59,298.93,298.49,298.93,4978.0
2025-06-11 11:05:00,298.8,298.8,297.95,297.96,1983.0,298.8,298.8,297.95,297.96,1983.0
2025-06-11 11:10:00,297.9,298.43,297.9,298.36,2300.0,297.9,298.43,297.9,298.36,2300.0
2025-06-11 11:15:00,298.36,298.67,298.22,298.67,4742.0,298.36,298.67,298.22,298.67,4742.0
2025-06-11 11:20:00,298.63,298.69,298.48,298.61,2728.0,298.63,298.69,298.48,298.61,2728.0
2025-06-11 11:25:00,298.64,298.82,298.49,298.76,12428.0,298.64,298.82,298.49,298.76,12428.0
2025-06-11 11:30:00,298.87,299.12,298.81,298.98,4609.0,298.87,299.12,298.81,298.98,4609.0
2025-06-11 11:35:00,298.96,299.12,298.9,299.01,7382.0,298.96,299.12,298.9,299.01,7382.0
2025-06-11 11:40:00,298.98,299.12,298.56,298.56,26819.0,298.98,299.12,298.56,298.56,26819.0
2025-06-11 11:45:00,298.76,298.76,298.04,298.18,2526.0,298.76,298.76,298.04,298.18,2526.0
2025-06-11 11:50:00,298.17,298.67,298.16,298.67,1200.0,298.17,298.67,298.16,298.67,1200.0
2025-06-11 11:55:00,298.61,298.61,298.31,298.49,2587.0,298.61,298.61,298.31,298.49,2587.0
2025-06-11 12:00:00,298.44,298.53,298.37,298.48,2040.0,298.44,298.53,298.37,298.48,2040.0
2025-06-11 12:05:00,298.39,298.39,297.67,298.01,3314.0,298.39,298.39,297.67,298.01,3314.0
2025-06-11 12:10:00,297.94,297.94,297.59,297.82,1564.0,297.94,297.94,297.59,297.82,1564.0
2025-06-11 12:15:00,297.9,297.98,297.68,297.72,2385.0,297.9,297.98,297.68,297.72,2385.0
2025-06-11 12:20:00,297.7,298.07,297.6,297.96,1650.0,297.7,298.07,297.6,297.96,1650.0
2025-06-11 12:25:00,297.96,298.4,297.96,298.34,1268.0,297.96,298.4,297.96,298.34,1268.0
2025-06-11 12:30:00,298.42,298.45,298.32,298.38,1600.0,298.42,298.45,298.32,298.38,1600.0
2025-06-11 12:35:00,298.39,298.5,298.34,298.48,4960.0,298.39,298.5,298.34,298.48,4960.0
2025-06-11 12:40:00,298.39,298.6,298.33,298.53,3549.0,298.39,298.6,298.33,298.53,3549.0
2025-06-11 12:45:00,298.5,298.65,298.42,298.64,966.0,298.5,298.65,298.42,298.64,966.0
2025-06-11 12:50:00,298.69,298.73,298.47,298.53,2413.0,298.69,298.73,298.47,298.53,2413.0
2025-06-11 12:55:00,298.43,298.5,298.34,298.4,1700.0,298.43,298.5,298.34,298.4,1700.0
2025-06-11 13:00:00,298.42,298.73,298.42,298.73,2230.0,298.42,298.73,298.42,298.73,2230.0
2025-06-11 13:05:00,298.69,298.77,298.69,298.74,600.0,298.69,298.77,298.69,298.74,600.0
2025-06-11 13:10:00,298.79,298.79,298.66,298.7,1611.0,298.79,298.79,298.66,298.7,1611.0
2025-06-11 13:15:00,298.65,298.7,298.54,298.68,620.0,298.65,298.7,298.54,298.68,620.0
2025-06-11 13:20:00,298.71,298.83,298.71,298.78,3254.0,298.71,298.83,298.71,298.78,3254.0
2025-06-11 13:25:00,298.73,298.82,298.72,298.81,1107.0,298.73,298.82,298.72,298.81,1107.0
2025-06-11 13:30:00,298.94,298.94,298.72,298.72,1345.0,298.94,298.94,298.72,298.72,1345.0
2025-06-11 13:35:00,298.64,298.83,298.55,298.7,1809.0,298.64,298.83,298.55,298.7,1809.0
2025-06-11 13:40:00,298.79,298.84,298.32,298.34,2131.0,298.79,298.84,298.32,298.34,2131.0
2025-06-11 13:45:00,298.37,298.59,298.35,298.46,5296.0,298.37,298.59,298.35,298.46,5296.0
2025-06-11 13:50:00,298.41,298.41,298.11,298.24,1012.0,298.41,298.41,298.11,298.24,1012.0
2025-06-11 13:55:00,298.29,298.29,297.77,297.77,1745.0,298.29,298.29,297.77,297.77,1745.0
2025-06-11 14:00:00,297.83,297.97,296.4,296.52,4538.0,297.83,297.97,296.4,296.52,4538.0
2025-06-11 14:05:00,296.72,297.08,296.72,297.08,1337.0,296.72,297.08,296.72,297.08,1337.0
2025-06-11 14:10:00,296.96,297.03,296.6,296.6,3135.0,296.96,297.03,296.6,296.6,3135.0
2025-06-11 14:15:00,296.37,296.46,296.13,296.3,1968.0,296.37,296.46,296.13,296.3,1968.0
2025-06-11 14:20:00,296.42,296.87,296.42,296.85,2164.0,296.42,296.87,296.42,296.85,2164.0
2025-06-11 14:25:00,296.85,296.86,296.5,296.52,1317.0,296.85,296.86,296.5,296.52,1317.0
2025-06-11 14:30:00,296.49,297.15,296.37,297.06,5411.0,296.49,297.15,296.37,297.06,5411.0
2025-06-11 14:35:00,297.02,297.25,297.02,297.24,916.0,297.02,297.25,297.02,297.24,916.0
2025-06-11 14:40:00,297.24,297.24,296.94,297.2,3417.0,297.24,297.24,296.94,297.2,3417.0
2025-06-11 14:45:00,297.2,297.21,297.02,297.03,846.0,297.2,297.21,297.02,297.03,846.0
2025-06-11 14:50:00,297.01,297.1,296.72,296.79,3109.0,297.01,297.1,296.72,296.79,3109.0
2025-06-11 14:55:00,296.64,296.64,296.24,296.26,3431.0,296.64,296.64,296.24,296.26,3431.0
2025-06-11 15:00:00,296.23,296.39,296.0,296.21,5615.0,296.23,296.39,296.0,296.21,5615.0
2025-06-11 15:05:00,296.11,296.51,295.99,296.48,6427.0,296.11,296.51,295.99,296.48,6427.0
2025-06-11 15:10:00,296.4,296.55,296.33,296.46,2506.0,296.4,296.55,296.33,296.46,2506.0
2025-06-11 15:15:00,296.44,296.44,296.09,296.11,4581.0,296.44,296.44,296.09,296.11,4581.0
2025-06-11 15:20:00,296.11,296.44,296.01,296.44,3524.0,296.11,296.44,296.01,296.44,3524.0
2025-06-11 15:25:00,296.45,296.62,296.18,296.36,10950.0,296.45,296.62,296.18,296.36,10950.0
2025-06-11 15:30:00,296.43,296.67,296.1,296.1,7696.0,296.43,296.67,296.1,296.1,7696.0
2025-06-11 15:35:00,296.03,296.44,296.01,296.35,11783.0,296.03,296.44,296.01,296.35,11783.0
2025-06-11 15:40:00,296.34,296.43,296.06,296.35,5205.0,296.34,296.43,296.06,296.35,5205.0
2025-06-11 15:45:00,296.37,296.4,295.98,295.98,4749.0,296.37,296.4,295.98,295.98,4749.0
2025-06-11 15:50:00,296.1,296.71,295.99,296.56,15537.0,296.1,296.71,295.99,296.56,15537.0
2025-06-11 15:55:00,296.48,296.8,296.48,296.71,31918.0,296.48,296.8,296.48,296.71,31918.0
2025-06-12 09:30:00,296.92,298.97,296.11,297.71,13339.0,296.92,298.97,296.11,297.71,13339.0
2025-06-12 09:35:00,297.5,297.72,297.43,297.45,1100.0,297.5,297.72,297.43,297.45,1100.0
2025-06-12 09:40:00,297.3,297.43,296.99,297.3,2332.0,297.3,297.43,296.99,297.3,2332.0
2025-06-12 09:45:00,297.5,297.85,297.38,297.76,1162.0,297.5,297.85,297.38,297.76,1162.0
2025-06-12 09:50:00,297.75,297.85,297.48,297.71,3311.0,297.75,297.85,297.48,297.71,3311.0
2025-06-12 09:55:00,297.71,297.71,296.95,297.01,3020.0,297.71,297.71,296.95,297.01,3020.0
2025-06-12 10:00:00,296.99,297.09,296.5,297.08,5325.0,296.99,297.09,296.5,297.08,5325.0
2025-06-12 10:05:00,297.2,297.8,297.15,297.74,2458.0,297.2,297.8,297.15,297.74,2458.0
2025-06-12 10:10:00,297.62,297.62,297.43,297.51,2884.0,297.62,297.62,297.43,297.51,2884.0
2025-06-12 10:15:00,297.68,297.78,297.64,297.68,2700.0,297.68,297.78,297.64,297.68,2700.0
2025-06-12 10:20:00,297.68,297.8,297.56,297.56,2410.0,297.68,297.8,297.56,297.56,2410.0
2025-06-12 10:25:00,297.52,297.54,297.48,297.48,1100.0,297.52,297.54,297.48,297.48,1100.0
2025-06-12 10:30:00,297.46,297.52,297.25,297.42,1547.0,297.46,297.52,297.25,297.42,1547.0
2025-06-12 10:35:00,297.48,298.1,297.37,297.98,9722.0,297.48,298.1,297.37,297.98,9722.0
2025-06-12 10:40:00,297.97,298.21,297.85,297.85,2047.0,297.97,298.21,297.85,297.85,2047.0
2025-06-12 10:45:00,297.78,297.82,297.66,297.71,4544.0,297.78,297.82,297.66,297.71,4544.0
2025-06-12 10:50:00,297.74,297.9,297.61,297.89,2304.0,297.74,297.9,297.61,297.89,2304.0
2025-06-12 10:55:00,297.92,297.99,297.71,297.75,6078.0,297.92,297.99,297.71,297.75,6078.0
2025-06-12 11:00:00,297.85,298.45,297.85,298.34,4179.0,297.85,298.45,297.85,298.34,4179.0
2025-06-12 11:05:00,298.33,298.34,298.1,298.12,7561.0,298.33,298.34,298.1,298.12,7561.0
2025-06-12 11:10:00,298.15,298.6,298.0,298.6,3304.0,298.15,298.6,298.0,298.6,3304.0
2025-06-12 11:15:00,298.56,298.57,298.29,298.44,2440.0,298.56,298.57,298.29,298.44,2440.0
2025-06-12 11:20:00,298.29,298.35,297.92,298.04,5778.0,298.29,298.35,297.92,298.04,5778.0
2025-06-12 11:25:00,298.03,298.14,297.92,298.14,700.0,298.03,298.14,297.92,298.14,700.0
2025-06-12 11:30:00,298.12,298.55,298.04,298.22,4669.0,298.12,298.55,298.04,298.22,4669.0
2025-06-12 11:35:00,298.5,298.54,298.23,298.29,1746.0,298.5,298.54,298.23,298.29,1746.0
2025-06-12 11:40:00,298.4,298.64,298.39,298.55,5474.0,298.4,298.64,298.39,298.55,5474.0
2025-06-12 11:45:00,298.49,298.49,298.08,298.1,5400.0,298.49,298.49,298.08,298.1,5400.0
2025-06-12 11:50:00,298.17,298.47,298.01,298.26,2600.0,298.17,298.47,298.01,298.26,2600.0
2025-06-12 11:55:00,298.41,298.48,298.36,298.43,2005.0,298.41,298.48,298.36,298.43,2005.0
2025-06-12 12:00:00,298.71,298.77,298.22,298.23,2100.0,298.71,298.77,298.22,298.23,2100.0
2025-06-12 12:05:00,298.39,298.69,298.3,298.69,2200.0,298.39,298.69,298.3,298.69,2200.0
2025-06-12 12:10:00,298.58,298.71,298.52,298.7,4439.0,298.58,298.71,298.52,298.7,4439.0
2025-06-12 12:15:00,298.71,299.19,298.71,298.88,5924.0,298.71,299.19,298.71,298.88,5924.0
2025-06-12 12:20:00,298.84,299.18,298.72,298.88,2371.0,298.84,299.18,298.72,298.88,2371.0
2025-06-12 12:25:00,298.88,299.43,298.88,299.27,3120.0,298.88,299.43,298.88,299.27,3120.0
2025-06-12 12:30:00,299.28,299.28,298.85,299.18,4749.0,299.28,299.28,298.85,299.18,4749.0
2025-06-12 12:35:00,299.15,299.46,299.11,299.46,6822.0,299.15,299.46,299.11,299.46,6822.0
2025-06-12 12:40:00,299.46,299.6,299.33,299.47,3762.0,299.46,299.6,299.33,299.47,3762.0
2025-06-12 12:45:00,299.44,299.52,299.25,299.28,3112.0,299.44,299.52,299.25,299.28,3112.0
2025-06-12 12:50:00,299.28,299.67,299.28,299.37,5593.0,299.28,299.67,299.28,299.37,5593.0
2025-06-12 12:55:00,299.41,299.52,299.24,299.31,2725.0,299.41,299.52,299.24,299.31,2725.0
2025-06-12 13:00:00,299.3,299.54,299.23,299.25,3128.0,299.3,299.54,299.23,299.25,3128.0
2025-06-12 13:05:00,299.25,299.25,299.12,299.23,1411.0,299.25,299.25,299.12,299.23,1411.0
2025-06-12 13:10:00,299.23,299.35,299.12,299.16,2218.0,299.23,299.35,299.12,299.16,2218.0
2025-06-12 13:15:00,299.17,299.17,299.03,299.04,1233.0,299.17,299.17,299.03,299.04,1233.0
2025-06-12 13:20:00,299.05,299.39,299.04,299.37,5498.0,299.05,299.39,299.04,299.37,5498.0
2025-06-12 13:25:00,299.34,299.43,298.92,298.92,8906.0,299.34,299.43,298.92,298.92,8906.0
2025-06-12 13:30:00,299.0,299.51,299.0,299.51,5484.0,299.0,299.51,299.0,299.51,5484.0
2025-06-12 13:35:00,299.35,299.57,299.14,299.15,2837.0,299.35,299.57,299.14,299.15,2837.0
2025-06-12 13:40:00,299.12,299.12,299.01,299.08,3439.0,299.12,299.12,299.01,299.08,3439.0
2025-06-12 13:45:00,299.09,299.24,299.06,299.06,1400.0,299.09,299.24,299.06,299.06,1400.0
2025-06-12 13:50:00,299.07,299.13,299.0,299.03,1611.0,299.07,299.13,299.0,299.03,1611.0
2025-06-12 13:55:00,299.07,299.14,298.9,298.97,4362.0,299.07,299.14,298.9,298.97,4362.0
2025-06-12 14:00:00,298.97,299.05,298.87,298.99,4070.0,298.97,299.05,298.87,298.99,4070.0
2025-06-12 14:05:00,298.94,299.14,298.94,299.14,1482.0,298.94,299.14,298.94,299.14,1482.0
2025-06-12 14:10:00,299.07,299.11,298.8,298.8,4425.0,299.07,299.11,298.8,298.8,4425.0
2025-06-12 14:15:00,298.81,298.81,298.57,298.63,1966.0,298.81,298.81,298.57,298.63,1966.0
2025-06-12 14:20:00,298.62,298.77,298.48,298.49,4188.0,298.62,298.77,298.48,298.49,4188.0
2025-06-12 14:25:00,298.51,298.63,298.09,298.18,6755.0,298.51,298.63,298.09,298.18,6755.0
2025-06-12 14:30:00,298.29,298.39,298.18,298.29,4714.0,298.29,298.39,298.18,298.29,4714.0
2025-06-12 14:35:00,298.42,298.57,298.29,298.3,2529.0,298.42,298.57,298.29,298.3,2529.0
2025-06-12 14:40:00,298.37,298.48,298.23,298.25,5775.0,298.37,298.48,298.23,298.25,5775.0
2025-06-12 14:45:00,298.24,298.34,298.1,298.25,3386.0,298.24,298.34,298.1,298.25,3386.0
2025-06-12 14:50:00,298.17,298.48,298.12,298.41,4383.0,298.17,298.48,298.12,298.41,4383.0
2025-06-12 14:55:00,298.31,298.45,298.27,298.41,4799.0,298.31,298.45,298.27,298.41,4799.0
2025-06-12 15:00:00,298.42,298.68,298.42,298.59,4241.0,298.42,298.68,298.42,298.59,4241.0
2025-06-12 15:05:00,298.55,298.61,298.5,298.53,1705.0,298.55,298.61,298.5,298.53,1705.0
2025-06-12 15:10:00,298.55,298.63,298.45,298.48,6213.0,298.55,298.63,298.45,298.48,6213.0
2025-06-12 15:15:00,298.48,298.51,298.24,298.3,4345.0,298.48,298.51,298.24,298.3,4345.0
2025-06-12 15:20:00,298.3,298.5,298.18,298.19,7455.0,298.3,298.5,298.18,298.19,7455.0
2025-06-12 15:25:00,298.18,298.18,298.02,298.09,4206.0,298.18,298.18,298.02,298.09,4206.0
2025-06-12 15:30:00,298.09,298.24,297.99,298.2,5048.0,298.09,298.24,297.99,298.2,5048.0
2025-06-12 15:35:00,298.15,298.23,298.09,298.18,3573.0,298.15,298.23,298.09,298.18,3573.0
2025-06-12 15:40:00,298.17,298.27,298.04,298.13,15242.0,298.17,298.27,298.04,298.13,15242.0
2025-06-12 15:45:00,298.08,298.14,297.84,298.01,21418.0,298.08,298.14,297.84,298.01,21418.0
2025-06-12 15:50:00,298.02,298.04,297.64,297.91,15682.0,298.02,298.04,297.64,297.91,15682.0
2025-06-12 15:55:00,298.01,298.76,298.01,298.64,34932.0,298.01,298.76,298.01,298.64,34932.0
2025-06-13 09:30:00,294.09,296.69,294.03,294.68,19755.0,294.09,296.69,294.03,294.68,19755.0
2025-06-13 09:35:00,294.52,294.68,294.0,294.5,3096.0,294.52,294.68,294.0,294.5,3096.0
2025-06-13 09:40:00,294.3,294.58,293.9,294.36,2360.0,294.3,294.58,293.9,294.36,2360.0
2025-06-13 09:45:00,294.54,294.56,293.95,293.96,2986.0,294.54,294.56,293.95,293.96,2986.0
2025-06-13 09:50:00,293.89,294.1,293.22,293.32,1849.0,293.89,294.1,293.22,293.32,1849.0
2025-06-13 09:55:00,293.15,293.44,292.95,292.95,2901.0,293.15,293.44,292.95,292.95,2901.0
2025-06-13 10:00:00,293.16,293.52,292.68,293.18,4401.0,293.16,293.52,292.68,293.18,4401.0
2025-06-13 10:05:00,293.17,293.8,293.11,293.71,2532.0,293.17,293.8,293.11,293.71,2532.0
2025-06-13 10:10:00,293.93,293.93,293.32,293.84,3011.0,293.93,293.93,293.32,293.84,3011.0
2025-06-13 10:15:00,293.84,294.27,293.71,294.16,5235.0,293.84,294.27,293.71,294.16,5235.0
2025-06-13 10:20:00,294.16,294.16,293.5,293.74,3800.0,294.16,294.16,293.5,293.74,3800.0
2025-06-13 10:25:00,293.65,293.67,292.93,293.24,5121.0,293.65,293.67,292.93,293.24,5121.0
2025-06-13 10:30:00,293.34,293.93,293.27,293.91,4197.0,293.34,293.93,293.27,293.91,4197.0
2025-06-13 10:35:00,293.94,294.46,293.84,294.46,3162.0,293.94,294.46,293.84,294.46,3162.0
2025-06-13 10:40:00,294.57,294.72,294.21,294.25,4149.0,294.57,294.72,294.21,294.25,4149.0
2025-06-13 10:45:00,294.3,294.54,293.84,293.98,4951.0,294.3,294.54,293.84,293.98,4951.0
2025-06-13 10:50:00,294.09,295.01,294.09,294.88,2368.0,294.09,295.01,294.09,294.88,2368.0
2025-06-13 10:55:00,295.19,295.19,294.77,294.92,1500.0,295.19,295.19,294.77,294.92,1500.0
2025-06-13 11:00:00,294.85,295.01,294.78,295.0,2082.0,294.85,295.01,294.78,295.0,2082.0
2025-06-13 11:05:00,295.0,295.26,294.99,295.05,1384.0,295.0,295.26,294.99,295.05,1384.0
2025-06-13 11:10:00,295.04,295.15,294.79,295.15,1966.0,295.04,295.15,294.79,295.15,1966.0
2025-06-13 11:15:00,295.14,295.28,294.88,295.04,3666.0,295.14,295.28,294.88,295.04,3666.0
2025-06-13 11:20:00,295.11,295.39,294.96,294.96,3100.0,295.11,295.39,294.96,294.96,3100.0
2025-06-13 11:25:00,294.83,295.58,294.76,295.4,3185.0,294.83,295.58,294.76,295.4,3185.0
2025-06-13 11:30:00,295.53,295.67,295.38,295.58,3469.0,295.53,295.67,295.38,295.58,3469.0
2025-06-13 11:35:00,295.66,295.66,295.32,295.32,2450.0,295.66,295.66,295.32,295.32,2450.0
2025-06-13 11:40:00,295.26,295.6,295.23,295.54,1351.0,295.26,295.6,295.23,295.54,1351.0
2025-06-13 11:45:00,295.59,295.94,295.59,295.94,897.0,295.59,295.94,295.59,295.94,897.0
2025-06-13 11:50:00,296.03,296.13,296.03,296.07,300.0,296.03,296.13,296.03,296.07,300.0
2025-06-13 11:55:00,296.1,296.15,295.95,296.14,3964.0,296.1,296.15,295.95,296.14,3964.0
2025-06-13 12:00:00,296.11,296.12,295.78,295.99,2124.0,296.11,296.12,295.78,295.99,2124.0
2025-06-13 12:05:00,295.98,296.21,295.95,296.17,3161.0,295.98,296.21,295.95,296.17,3161.0
2025-06-13 12:10:00,296.3,296.3,296.14,296.14,1211.0,296.3,296.3,296.14,296.14,1211.0
2025-06-13 12:15:00,296.01,296.07,295.85,295.98,1900.0,296.01,296.07,295.85,295.98,1900.0
2025-06-13 12:20:00,295.79,295.79,295.57,295.6,1500.0,295.79,295.79,295.57,295.6,1500.0
2025-06-13 12:25:00,295.53,295.53,295.18,295.18,2400.0,295.53,295.53,295.18,295.18,2400.0
2025-06-13 12:30:00,295.35,295.5,295.23,295.25,7105.0,295.35,295.5,295.23,295.25,7105.0
2025-06-13 12:35:00,295.18,295.35,294.77,294.84,6251.0,295.18,295.35,294.77,294.84,6251.0
2025-06-13 12:40:00,294.8,294.94,294.78,294.81,800.0,294.8,294.94,294.78,294.81,800.0
2025-06-13 12:45:00,294.81,294.87,294.68,294.68,600.0,294.81,294.87,294.68,294.68,600.0
2025-06-13 12:50:00,294.65,294.97,294.62,294.87,2028.0,294.65,294.97,294.62,294.87,2028.0
2025-06-13 12:55:00,295.13,295.19,294.83,294.83,1200.0,295.13,295.19,294.83,294.83,1200.0
2025-06-13 13:00:00,294.8,294.98,294.73,294.82,1649.0,294.8,294.98,294.73,294.82,1649.0
2025-06-13 13:05:00,294.72,294.72,294.47,294.47,600.0,294.72,294.72,294.47,294.47,600.0
2025-06-13 13:10:00,294.46,294.47,294.28,294.28,2294.0,294.46,294.47,294.28,294.28,2294.0
2025-06-13 13:15:00,294.23,294.23,293.66,293.88,2000.0,294.23,294.23,293.66,293.88,2000.0
2025-06-13 13:20:00,294.05,294.48,294.03,294.11,5023.0,294.05,294.48,294.03,294.11,5023.0
2025-06-13 13:25:00,294.02,294.26,293.7,293.71,1193.0,294.02,294.26,293.7,293.71,1193.0
2025-06-13 13:30:00,293.66,293.96,293.58,293.81,1600.0,293.66,293.96,293.58,293.81,1600.0
2025-06-13 13:35:00,293.89,293.89,293.67,293.71,1000.0,293.89,293.89,293.67,293.71,1000.0
2025-06-13 13:40:00,293.54,293.62,293.07,293.22,2010.0,293.54,293.62,293.07,293.22,2010.0
2025-06-13 13:45:00,293.17,293.23,293.01,293.07,4397.0,293.17,293.23,293.01,293.07,4397.0
2025-06-13 13:50:00,293.15,293.42,293.15,293.38,1803.0,293.15,293.42,293.15,293.38,1803.0
2025-06-13 13:55:00,293.26,293.26,292.96,293.15,1606.0,293.26,293.26,292.96,293.15,1606.0
2025-06-13 14:00:00,293.15,293.31,292.3,292.36,3011.0,293.15,293.31,292.3,292.36,3011.0
2025-06-13 14:05:00,292.5,292.66,292.37,292.49,6890.0,292.5,292.66,292.37,292.49,6890.0
2025-06-13 14:10:00,292.49,292.66,292.32,292.54,3838.0,292.49,292.66,292.32,292.54,3838.0
2025-06-13 14:15:00,292.33,292.58,292.21,292.58,5183.0,292.33,292.58,292.21,292.58,5183.0
2025-06-13 14:20:00,292.57,292.61,292.3,292.44,2002.0,292.57,292.61,292.3,292.44,2002.0
2025-06-13 14:25:00,292.42,292.52,291.8,291.8,3328.0,292.42,292.52,291.8,291.8,3328.0
2025-06-13 14:30:00,291.89,291.93,291.14,291.5,4436.0,291.89,291.93,291.14,291.5,4436.0
2025-06-13 14:35:00,291.48,291.53,291.17,291.43,2139.0,291.48,291.53,291.17,291.43,2139.0
2025-06-13 14:40:00,291.2,291.43,291.16,291.37,2220.0,291.2,291.43,291.16,291.37,2220.0
2025-06-13 14:45:00,291.26,291.64,291.19,291.33,2200.0,291.26,291.64,291.19,291.33,2200.0
2025-06-13 14:50:00,291.33,291.71,291.33,291.61,2130.0,291.33,291.71,291.33,291.61,2130.0
2025-06-13 14:55:00,291.75,291.78,291.34,291.48,3700.0,291.75,291.78,291.34,291.48,3700.0
2025-06-13 15:00:00,291.67,291.81,291.23,291.79,11257.0,291.67,291.81,291.23,291.79,11257.0
2025-06-13 15:05:00,291.81,292.2,291.68,292.19,7642.0,291.81,292.2,291.68,292.19,7642.0
2025-06-13 15:10:00,292.19,292.67,292.09,292.67,12487.0,292.19,292.67,292.09,292.67,12487.0
2025-06-13 15:15:00,292.67,292.67,292.05,292.1,9495.0,292.67,292.67,292.05,292.1,9495.0
2025-06-13 15:20:00,292.12,292.27,291.74,291.75,5588.0,292.12,292.27,291.74,291.75,5588.0
2025-06-13 15:25:00,291.72,291.75,291.48,291.71,4231.0,291.72,291.75,291.48,291.71,4231.0
2025-06-13 15:30:00,291.71,291.83,291.24,291.44,6722.0,291.71,291.83,291.24,291.44,6722.0
2025-06-13 15:35:00,291.34,292.02,291.33,291.8,6898.0,291.34,292.02,291.33,291.8,6898.0
2025-06-13 15:40:00,291.87,292.02,291.58,291.71,8116.0,291.87,292.02,291.58,291.71,8116.0
2025-06-13 15:45:00,291.65,292.09,291.32,291.95,13994.0,291.65,292.09,291.32,291.95,13994.0
2025-06-13 15:50:00,291.93,292.08,291.73,291.96,19077.0,291.93,292.08,291.73,291.96,19077.0
2025-06-13 15:55:00,291.8,292.21,291.46,292.19,69473.0,291.8,292.21,291.46,292.19,69473.0
2025-06-16 09:30:00,293.66,295.56,292.9,294.99,41378.0,293.66,295.56,292.9,294.99,41378.0
2025-06-16 09:35:00,294.64,295.27,294.4,294.83,4047.0,294.64,295.27,294.4,294.83,4047.0
2025-06-16 09:40:00,295.09,295.28,294.73,294.88,16542.0,295.09,295.28,294.73,294.88,16542.0
2025-06-16 09:45:00,295.0,295.36,294.5,294.69,13588.0,295.0,295.36,294.5,294.69,13588.0
2025-06-16 09:50:00,294.69,295.74,294.69,295.71,4764.0,294.69,295.74,294.69,295.71,4764.0
2025-06-16 09:55:00,295.71,295.95,295.56,295.81,2360.0,295.71,295.95,295.56,295.81,2360.0
2025-06-16 10:00:00,295.82,296.63,295.82,296.49,5741.0,295.82,296.63,295.82,296.49,5741.0
2025-06-16 10:05:00,296.65,296.8,296.12,296.65,27247.0,296.65,296.8,296.12,296.65,27247.0
2025-06-16 10:10:00,296.6,297.01,296.54,296.89,1767.0,296.6,297.01,296.54,296.89,1767.0
2025-06-16 10:15:00,296.87,296.99,296.64,296.81,2937.0,296.87,296.99,296.64,296.81,2937.0
2025-06-16 10:20:00,296.79,297.0,296.45,296.56,2207.0,296.79,297.0,296.45,296.56,2207.0
2025-06-16 10:25:00,296.44,297.01,296.37,296.88,7201.0,296.44,297.01,296.37,296.88,7201.0
2025-06-16 10:30:00,296.87,297.05,296.87,297.01,3344.0,296.87,297.05,296.87,297.01,3344.0
2025-06-16 10:35:00,297.04,297.04,296.52,296.7,4547.0,297.04,297.04,296.52,296.7,4547.0
2025-06-16 10:40:00,296.69,296.81,296.27,296.68,5869.0,296.69,296.81,296.27,296.68,5869.0
2025-06-16 10:45:00,296.84,296.87,296.56,296.62,2467.0,296.84,296.87,296.56,296.62,2467.0
2025-06-16 10:50:00,296.72,297.1,296.67,297.08,4458.0,296.72,297.1,296.67,297.08,4458.0
2025-06-16 10:55:00,297.1,297.18,296.9,296.91,3667.0,297.1,297.18,296.9,296.91,3667.0
2025-06-16 11:00:00,296.9,297.22,296.9,297.05,3025.0,296.9,297.22,296.9,297.05,3025.0
2025-06-16 11:05:00,296.99,297.33,296.86,297.04,6531.0,296.99,297.33,296.86,297.04,6531.0
2025-06-16 11:10:00,297.04,297.15,296.86,296.86,9412.0,297.04,297.15,296.86,296.86,9412.0
2025-06-16 11:15:00,296.87,297.37,296.83,297.24,27414.0,296.87,297.37,296.83,297.24,27414.0
2025-06-16 11:20:00,297.24,297.5,297.12,297.44,2636.0,297.24,297.5,297.12,297.44,2636.0
2025-06-16 11:25:00,297.45,297.45,297.2,297.36,5552.0,297.45,297.45,297.2,297.36,5552.0
2025-06-16 11:30:00,297.33,297.39,297.1,297.25,11429.0,297.33,297.39,297.1,297.25,11429.0
2025-06-16 11:35:00,297.2,297.55,297.18,297.55,3287.0,297.2,297.55,297.18,297.55,3287.0
2025-06-16 11:40:00,297.63,297.98,297.63,297.96,4881.0,297.63,297.98,297.63,297.96,4881.0
2025-06-16 11:45:00,297.96,298.23,297.4,298.16,21850.0,297.96,298.23,297.4,298.16,21850.0
2025-06-16 11:50:00,298.25,298.29,297.86,297.92,2332.0,298.25,298.29,297.86,297.92,2332.0
2025-06-16 11:55:00,297.92,297.99,297.72,297.99,7247.0,297.92,297.99,297.72,297.99,7247.0
2025-06-16 12:00:00,298.0,298.15,297.95,298.05,5466.0,298.0,298.15,297.95,298.05,5466.0
2025-06-16 12:05:00,298.07,298.21,298.01,298.21,1372.0,298.07,298.21,298.01,298.21,1372.0
2025-06-16 12:10:00,298.2,298.36,298.15,298.36,2712.0,298.2,298.36,298.15,298.36,2712.0
2025-06-16 12:15:00,298.32,298.71,298.32,298.45,3850.0,298.32,298.71,298.32,298.45,3850.0
2025-06-16 12:20:00,298.41,298.61,298.41,298.53,2080.0,298.41,298.61,298.41,298.53,2080.0
2025-06-16 12:25:00,298.5,298.51,298.22,298.23,6290.0,298.5,298.51,298.22,298.23,6290.0
2025-06-16 12:30:00,298.23,298.67,298.21,298.66,4402.0,298.23,298.67,298.21,298.66,4402.0
2025-06-16 12:35:00,298.57,298.96,298.51,298.96,3603.0,298.57,298.96,298.51,298.96,3603.0
2025-06-16 12:40:00,298.95,298.96,298.56,298.56,4272.0,298.95,298.96,298.56,298.56,4272.0
2025-06-16 12:45:00,298.49,298.84,298.49,298.68,2117.0,298.49,298.84,298.49,298.68,2117.0
2025-06-16 12:50:00,298.82,298.94,298.63,298.64,1050.0,298.82,298.94,298.63,298.64,1050.0
2025-06-16 12:55:00,298.71,298.88,298.51,298.51,1624.0,298.71,298.88,298.51,298.51,1624.0
2025-06-16 13:00:00,298.76,298.76,298.61,298.61,1028.0,298.76,298.76,298.61,298.61,1028.0
2025-06-16 13:05:00,298.56,298.73,298.53,298.67,2495.0,298.56,298.73,298.53,298.67,2495.0
2025-06-16 13:10:00,298.69,298.79,298.15,298.16,13293.0,298.69,298.79,298.15,298.16,13293.0
2025-06-16 13:15:00,298.08,298.31,298.01,298.17,16767.0,298.08,298.31,298.01,298.17,16767.0
2025-06-16 13:20:00,298.18,298.35,298.01,298.16,4402.0,298.18,298.35,298.01,298.16,4402.0
2025-06-16 13:25:00,298.3,298.5,298.12,298.38,3998.0,298.3,298.5,298.12,298.38,3998.0
2025-06-16 13:30:00,298.47,298.56,298.28,298.41,2331.0,298.47,298.56,298.28,298.41,2331.0
2025-06-16 13:35:00,298.41,298.49,298.29,298.36,1595.0,298.41,298.49,298.29,298.36,1595.0
2025-06-16 13:40:00,298.44,298.57,298.3,298.31,2162.0,298.44,298.57,298.3,298.31,2162.0
2025-06-16 13:45:00,298.3,298.48,298.17,298.48,6584.0,298.3,298.48,298.17,298.48,6584.0
2025-06-16 13:50:00,298.45,298.49,298.3,298.41,4144.0,298.45,298.49,298.3,298.41,4144.0
2025-06-16 13:55:00,298.4,298.4,298.16,298.31,2000.0,298.4,298.4,298.16,298.31,2000.0
2025-06-16 14:00:00,298.25,298.46,298.19,298.35,3025.0,298.25,298.46,298.19,298.35,3025.0
2025-06-16 14:05:00,298.38,298.59,298.29,298.34,4191.0,298.38,298.59,298.29,298.34,4191.0
2025-06-16 14:10:00,298.38,298.44,298.29,298.44,1459.0,298.38,298.44,298.29,298.44,1459.0
2025-06-16 14:15:00,298.45,298.48,298.39,298.4,2200.0,298.45,298.48,298.39,298.4,2200.0
2025-06-16 14:20:00,298.4,298.4,298.21,298.32,4215.0,298.4,298.4,298.21,298.32,4215.0
2025-06-16 14:25:00,298.24,298.37,298.2,298.37,2375.0,298.24,298.37,298.2,298.37,2375.0
2025-06-16 14:30:00,298.37,298.37,298.11,298.12,2293.0,298.37,298.37,298.11,298.12,2293.0
2025-06-16 14:35:00,298.21,298.21,297.92,298.05,6289.0,298.21,298.21,297.92,298.05,6289.0
2025-06-16 14:40:00,298.04,298.06,297.75,297.75,5891.0,298.04,298.06,297.75,297.75,5891.0
2025-06-16 14:45:00,297.73,297.85,297.67,297.76,2196.0,297.73,297.85,297.67,297.76,2196.0
2025-06-16 14:50:00,297.84,298.0,297.74,298.0,4273.0,297.84,298.0,297.74,298.0,4273.0
2025-06-16 14:55:00,298.03,298.22,298.01,298.21,3506.0,298.03,298.22,298.01,298.21,3506.0
2025-06-16 15:00:00,298.18,298.23,298.06,298.18,3227.0,298.18,298.23,298.06,298.18,3227.0
2025-06-16 15:05:00,298.16,298.18,297.9,297.9,4071.0,298.16,298.18,297.9,297.9,4071.0
2025-06-16 15:10:00,297.86,298.1,297.79,298.01,8174.0,297.86,298.1,297.79,298.01,8174.0
2025-06-16 15:15:00,298.01,298.19,297.99,298.05,4634.0,298.01,298.19,297.99,298.05,4634.0
2025-06-16 15:20:00,298.1,298.53,298.01,298.43,8953.0,298.1,298.53,298.01,298.43,8953.0
2025-06-16 15:25:00,298.43,298.67,298.11,298.19,8589.0,298.43,298.67,298.11,298.19,8589.0
2025-06-16 15:30:00,298.22,298.43,298.22,298.38,6069.0,298.22,298.43,298.22,298.38,6069.0
2025-06-16 15:35:00,298.35,298.57,298.33,298.56,4473.0,298.35,298.57,298.33,298.56,4473.0
2025-06-16 15:40:00,298.64,298.65,298.41,298.43,10367.0,298.64,298.65,298.41,298.43,10367.0
2025-06-16 15:45:00,298.41,298.51,298.27,298.51,12624.0,298.41,298.51,298.27,298.51,12624.0
2025-06-16 15:50:00,298.34,298.96,298.25,298.86,13658.0,298.34,298.96,298.25,298.86,13658.0
2025-06-16 15:55:00,298.95,299.39,298.85,299.28,62685.0,298.95,299.39,298.85,299.28,62685.0
2025-06-17 09:30:00,298.4,298.4,297.86,298.4,13115.0,298.4,298.4,297.86,298.4,13115.0
2025-06-17 09:35:00,298.5,298.51,297.98,298.22,2250.0,298.5,298.51,297.98,298.22,2250.0
2025-06-17 09:40:00,298.26,298.27,298.03,298.11,3036.0,298.26,298.27,298.03,298.11,3036.0
2025-06-17 09:45:00,298.02,298.53,298.02,298.06,3152.0,298.02,298.53,298.02,298.06,3152.0
2025-06-17 09:50:00,297.92,298.22,297.5,298.13,2242.0,297.92,298.22,297.5,298.13,2242.0
2025-06-17 09:55:00,297.88,298.08,297.72,298.08,1242.0,297.88,298.08,297.72,298.08,1242.0
2025-06-17 10:00:00,298.12,298.21,297.41,297.5,4448.0,298.12,298.21,297.41,297.5,4448.0
2025-06-17 10:05:00,297.51,297.78,297.44,297.72,2318.0,297.51,297.78,297.44,297.72,2318.0
2025-06-17 10:10:00,297.9,298.17,297.89,298.17,8069.0,297.9,298.17,297.89,298.17,8069.0
2025-06-17 10:15:00,298.04,298.29,297.96,298.04,3908.0,298.04,298.29,297.96,298.04,3908.0
2025-06-17 10:20:00,297.9,299.0,297.83,298.82,5107.0,297.9,299.0,297.83,298.82,5107.0
2025-06-17 10:25:00,298.96,299.12,298.86,299.07,4476.0,298.96,299.12,298.86,299.07,4476.0
2025-06-17 10:30:00,298.97,299.3,298.97,299.3,3669.0,298.97,299.3,298.97,299.3,3669.0
2025-06-17 10:35:00,299.18,299.4,298.84,299.24,2987.0,299.18,299.4,298.84,299.24,2987.0
2025-06-17 10:40:00,299.12,299.19,298.86,298.93,2080.0,299.12,299.19,298.86,298.93,2080.0
2025-06-17 10:45:00,298.99,299.27,298.95,299.27,1100.0,298.99,299.27,298.95,299.27,1100.0
2025-06-17 10:50:00,299.24,299.4,299.24,299.3,2000.0,299.24,299.4,299.24,299.3,2000.0
2025-06-17 10:55:00,299.29,299.29,298.91,298.92,1900.0,299.29,299.29,298.91,298.92,1900.0
2025-06-17 11:00:00,299.19,299.74,299.18,299.63,2500.0,299.19,299.74,299.18,299.63,2500.0
2025-06-17 11:05:00,299.74,300.16,299.71,300.16,8882.0,299.74,300.16,299.71,300.16,8882.0
2025-06-17 11:10:00,300.1,300.24,300.0,300.24,6060.0,300.1,300.24,300.0,300.24,6060.0
2025-06-17 11:15:00,300.17,300.19,299.66,300.0,4104.0,300.17,300.19,299.66,300.0,4104.0
2025-06-17 11:20:00,299.88,300.49,299.82,300.49,3174.0,299.88,300.49,299.82,300.49,3174.0
2025-06-17 11:25:00,300.3,300.52,300.15,300.34,1980.0,300.3,300.52,300.15,300.34,1980.0
2025-06-17 11:30:00,300.52,300.52,300.18,300.2,4800.0,300.52,300.52,300.18,300.2,4800.0
2025-06-17 11:35:00,300.35,300.47,300.15,300.16,3078.0,300.35,300.47,300.15,300.16,3078.0
2025-06-17 11:40:00,300.1,300.18,299.72,299.76,8400.0,300.1,300.18,299.72,299.76,8400.0
2025-06-17 11:45:00,299.87,299.96,299.24,299.25,12616.0,299.87,299.96,299.24,299.25,12616.0
2025-06-17 11:50:00,299.38,299.71,299.32,299.65,3652.0,299.38,299.71,299.32,299.65,3652.0
2025-06-17 11:55:00,299.57,299.57,298.88,299.07,2400.0,299.57,299.57,298.88,299.07,2400.0
2025-06-17 12:00:00,299.07,299.19,298.93,299.19,1193.0,299.07,299.19,298.93,299.19,1193.0
2025-06-17 12:05:00,299.11,299.22,298.71,298.72,2075.0,299.11,299.22,298.71,298.72,2075.0
2025-06-17 12:10:00,298.92,299.15,298.82,299.1,2612.0,298.92,299.15,298.82,299.1,2612.0
2025-06-17 12:15:00,299.23,299.36,299.14,299.36,2116.0,299.23,299.36,299.14,299.36,2116.0
2025-06-17 12:20:00,299.39,299.39,299.16,299.22,1200.0,299.39,299.39,299.16,299.22,1200.0
2025-06-17 12:25:00,299.14,299.14,298.53,298.61,8453.0,299.14,299.14,298.53,298.61,8453.0
2025-06-17 12:30:00,298.7,299.1,298.63,299.1,2288.0,298.7,299.1,298.63,299.1,2288.0
2025-06-17 12:35:00,299.16,299.16,299.03,299.05,1200.0,299.16,299.16,299.03,299.05,1200.0
2025-06-17 12:40:00,298.92,298.98,298.5,298.51,3126.0,298.92,298.98,298.5,298.51,3126.0
2025-06-17 12:45:00,298.77,298.82,298.58,298.68,3181.0,298.77,298.82,298.58,298.68,3181.0
2025-06-17 12:50:00,298.5,298.56,298.25,298.37,2472.0,298.5,298.56,298.25,298.37,2472.0
2025-06-17 12:55:00,298.33,298.33,297.91,297.95,1873.0,298.33,298.33,297.91,297.95,1873.0
2025-06-17 13:00:00,298.02,298.17,297.74,298.17,2119.0,298.02,298.17,297.74,298.17,2119.0
2025-06-17 13:05:00,297.9,297.91,297.73,297.77,1743.0,297.9,297.91,297.73,297.77,1743.0
2025-06-17 13:10:00,297.96,298.2,297.93,298.19,1796.0,297.96,298.2,297.93,298.19,1796.0
2025-06-17 13:15:00,298.1,298.27,298.08,298.19,3653.0,298.1,298.27,298.08,298.19,3653.0
2025-06-17 13:20:00,297.84,298.05,297.78,297.92,2896.0,297.84,298.05,297.78,297.92,2896.0
2025-06-17 13:25:00,297.76,297.76,297.34,297.36,1100.0,297.76,297.76,297.34,297.36,1100.0
2025-06-17 13:30:00,297.0,297.65,296.86,297.54,2076.0,297.0,297.65,296.86,297.54,2076.0
2025-06-17 13:35:00,297.64,297.9,297.5,297.5,2049.0,297.64,297.9,297.5,297.5,2049.0
2025-06-17 13:40:00,297.54,297.57,297.41,297.41,818.0,297.54,297.57,297.41,297.41,818.0
2025-06-17 13:45:00,297.18,297.18,296.64,296.67,3583.0,297.18,297.18,296.64,296.67,3583.0
2025-06-17 13:50:00,296.75,296.84,296.56,296.84,1631.0,296.75,296.84,296.56,296.84,1631.0
2025-06-17 13:55:00,296.91,296.98,296.59,296.59,1500.0,296.91,296.98,296.59,296.59,1500.0
2025-06-17 14:00:00,296.56,296.56,296.17,296.38,2300.0,296.56,296.56,296.17,296.38,2300.0
2025-06-17 14:05:00,296.47,296.73,296.47,296.65,1702.0,296.47,296.73,296.47,296.65,1702.0
2025-06-17 14:10:00,296.81,296.86,296.54,296.71,1977.0,296.81,296.86,296.54,296.71,1977.0
2025-06-17 14:15:00,296.6,296.6,296.4,296.45,1511.0,296.6,296.6,296.4,296.45,1511.0
2025-06-17 14:20:00,296.32,296.49,296.32,296.47,944.0,296.32,296.49,296.32,296.47,944.0
2025-06-17 14:25:00,296.33,296.45,296.19,296.45,1819.0,296.33,296.45,296.19,296.45,1819.0
2025-06-17 14:30:00,296.48,296.75,296.48,296.75,1600.0,296.48,296.75,296.48,296.75,1600.0
2025-06-17 14:35:00,296.65,296.66,296.32,296.32,1605.0,296.65,296.66,296.32,296.32,1605.0
2025-06-17 14:40:00,296.26,296.26,295.81,296.02,2000.0,296.26,296.26,295.81,296.02,2000.0
2025-06-17 14:45:00,296.17,296.36,296.08,296.25,1800.0,296.17,296.36,296.08,296.25,1800.0
2025-06-17 14:50:00,296.2,296.33,296.04,296.33,2490.0,296.2,296.33,296.04,296.33,2490.0
2025-06-17 14:55:00,296.42,296.48,296.32,296.32,2243.0,296.42,296.48,296.32,296.32,2243.0
2025-06-17 15:00:00,296.42,296.42,295.96,296.03,1900.0,296.42,296.42,295.96,296.03,1900.0
2025-06-17 15:05:00,295.94,296.21,295.91,296.21,2084.0,295.94,296.21,295.91,296.21,2084.0
2025-06-17 15:10:00,296.22,296.45,296.08,296.45,2014.0,296.22,296.45,296.08,296.45,2014.0
2025-06-17 15:15:00,296.47,296.81,296.47,296.78,4213.0,296.47,296.81,296.47,296.78,4213.0
2025-06-17 15:20:00,296.81,297.06,296.81,296.98,1062.0,296.81,297.06,296.81,296.98,1062.0
2025-06-17 15:25:00,297.06,297.16,296.9,297.06,4952.0,297.06,297.16,296.9,297.06,4952.0
2025-06-17 15:30:00,297.21,297.21,296.98,297.17,3034.0,297.21,297.21,296.98,297.17,3034.0
2025-06-17 15:35:00,297.23,297.3,297.03,297.12,5337.0,297.23,297.3,297.03,297.12,5337.0
2025-06-17 15:40:00,297.09,297.09,296.78,297.05,6150.0,297.09,297.09,296.78,297.05,6150.0
2025-06-17 15:45:00,296.94,297.09,296.59,296.86,7620.0,296.94,297.09,296.59,296.86,7620.0
2025-06-17 15:50:00,296.97,297.15,296.73,297.0,10819.0,296.97,297.15,296.73,297.0,10819.0
2025-06-17 15:55:00,296.73,297.04,296.59,296.9,45155.0,296.73,297.04,296.59,296.9,45155.0
2025-06-18 09:30:00,296.85,297.23,296.33,296.74,15235.0,296.85,297.23,296.33,296.74,15235.0
2025-06-18 09:35:00,296.38,296.38,295.47,295.91,2529.0,296.38,296.38,295.47,295.91,2529.0
2025-06-18 09:40:00,296.21,296.61,296.18,296.6,1852.0,296.21,296.61,296.18,296.6,1852.0
2025-06-18 09:45:00,296.57,296.89,296.57,296.75,1246.0,296.57,296.89,296.57,296.75,1246.0
2025-06-18 09:50:00,296.62,296.8,296.13,296.13,1536.0,296.62,296.8,296.13,296.13,1536.0
2025-06-18 09:55:00,296.23,296.39,296.1,296.17,1275.0,296.23,296.39,296.1,296.17,1275.0
2025-06-18 10:00:00,295.96,295.96,295.21,295.53,2672.0,295.96,295.96,295.21,295.53,2672.0
2025-06-18 10:05:00,295.67,296.04,295.62,295.71,2484.0,295.67,296.04,295.62,295.71,2484.0
2025-06-18 10:10:00,295.7,296.04,295.36,295.7,2224.0,295.7,296.04,295.36,295.7,2224.0
2025-06-18 10:15:00,295.96,296.15,295.71,296.02,1863.0,295.96,296.15,295.71,296.02,1863.0
2025-06-18 10:20:00,296.15,296.32,295.98,296.3,2525.0,296.15,296.32,295.98,296.3,2525.0
2025-06-18 10:25:00,296.26,296.87,296.26,296.87,1618.0,296.26,296.87,296.26,296.87,1618.0
2025-06-18 10:30:00,296.89,297.14,296.89,297.02,2226.0,296.89,297.14,296.89,297.02,2226.0
2025-06-18 10:35:00,297.17,297.27,296.57,296.59,3298.0,297.17,297.27,296.57,296.59,3298.0
2025-06-18 10:40:00,296.57,297.1,296.57,297.1,5506.0,296.57,297.1,296.57,297.1,5506.0
2025-06-18 10:45:00,297.19,297.43,297.05,297.3,2670.0,297.19,297.43,297.05,297.3,2670.0
2025-06-18 10:50:00,297.4,297.57,297.4,297.57,1200.0,297.4,297.57,297.4,297.57,1200.0
2025-06-18 10:55:00,297.39,297.54,296.97,297.4,4101.0,297.39,297.54,296.97,297.4,4101.0
2025-06-18 11:00:00,297.4,297.52,296.96,296.98,4467.0,297.4,297.52,296.96,296.98,4467.0
2025-06-18 11:05:00,297.0,297.01,296.72,296.73,2037.0,297.0,297.01,296.72,296.73,2037.0
2025-06-18 11:10:00,296.73,296.9,296.6,296.61,2381.0,296.73,296.9,296.6,296.61,2381.0
2025-06-18 11:15:00,296.88,296.9,296.63,296.88,2200.0,296.88,296.9,296.63,296.88,2200.0
2025-06-18 11:20:00,296.79,296.79,296.47,296.67,4086.0,296.79,296.79,296.47,296.67,4086.0
2025-06-18 11:25:00,296.53,296.53,296.01,296.16,14447.0,296.53,296.53,296.01,296.16,14447.0
2025-06-18 11:30:00,296.22,296.47,296.22,296.34,2072.0,296.22,296.47,296.22,296.34,2072.0
2025-06-18 11:35:00,296.18,296.32,295.88,296.32,2105.0,296.18,296.32,295.88,296.32,2105.0
2025-06-18 11:40:00,296.29,296.42,296.14,296.34,2620.0,296.29,296.42,296.14,296.34,2620.0
2025-06-18 11:45:00,296.31,296.47,296.17,296.31,3765.0,296.31,296.47,296.17,296.31,3765.0
2025-06-18 11:50:00,296.48,296.54,296.41,296.41,900.0,296.48,296.54,296.41,296.41,900.0
2025-06-18 11:55:00,296.5,296.55,296.07,296.22,10048.0,296.5,296.55,296.07,296.22,10048.0
2025-06-18 12:00:00,296.22,296.23,295.95,296.12,5512.0,296.22,296.23,295.95,296.12,5512.0
2025-06-18 12:05:00,296.11,296.38,296.06,296.38,1600.0,296.11,296.38,296.06,296.38,1600.0
2025-06-18 12:10:00,296.37,296.37,296.15,296.17,1002.0,296.37,296.37,296.15,296.17,1002.0
2025-06-18 12:15:00,296.19,296.24,296.08,296.08,1400.0,296.19,296.24,296.08,296.08,1400.0
2025-06-18 12:20:00,296.06,296.18,295.87,295.93,2000.0,296.06,296.18,295.87,295.93,2000.0
2025-06-18 12:25:00,295.9,295.9,295.37,295.38,2635.0,295.9,295.9,295.37,295.38,2635.0
2025-06-18 12:30:00,295.5,295.71,295.5,295.71,1000.0,295.5,295.71,295.5,295.71,1000.0
2025-06-18 12:35:00,295.77,295.86,295.69,295.78,1113.0,295.77,295.86,295.69,295.78,1113.0
2025-06-18 12:40:00,295.95,296.09,295.94,296.02,1645.0,295.95,296.09,295.94,296.02,1645.0
2025-06-18 12:45:00,296.11,296.12,295.97,295.97,800.0,296.11,296.12,295.97,295.97,800.0
2025-06-18 12:50:00,296.1,296.21,295.98,296.0,1802.0,296.1,296.21,295.98,296.0,1802.0
2025-06-18 12:55:00,296.07,296.11,295.98,296.03,1000.0,296.07,296.11,295.98,296.03,1000.0
2025-06-18 13:00:00,295.98,295.98,295.8,295.81,1598.0,295.98,295.98,295.8,295.81,1598.0
2025-06-18 13:05:00,295.79,295.79,295.55,295.56,3041.0,295.79,295.79,295.55,295.56,3041.0
2025-06-18 13:10:00,295.57,295.65,295.34,295.35,1200.0,295.57,295.65,295.34,295.35,1200.0
2025-06-18 13:15:00,295.35,295.49,295.33,295.33,1651.0,295.35,295.49,295.33,295.33,1651.0
2025-06-18 13:20:00,295.46,295.46,295.1,295.11,2960.0,295.46,295.46,295.1,295.11,2960.0
2025-06-18 13:25:00,295.11,295.11,294.83,294.92,1695.0,295.11,295.11,294.83,294.92,1695.0
2025-06-18 13:30:00,294.8,294.93,294.42,294.71,3567.0,294.8,294.93,294.42,294.71,3567.0
2025-06-18 13:35:00,294.61,295.05,294.46,295.04,1662.0,294.61,295.05,294.46,295.04,1662.0
2025-06-18 13:40:00,295.15,295.33,295.07,295.3,1787.0,295.15,295.33,295.07,295.3,1787.0
2025-06-18 13:45:00,295.44,295.7,295.4,295.59,3113.0,295.44,295.7,295.4,295.59,3113.0
2025-06-18 13:50:00,295.73,295.73,295.47,295.68,1065.0,295.73,295.73,295.47,295.68,1065.0
2025-06-18 13:55:00,295.63,295.82,295.58,295.69,3700.0,295.63,295.82,295.58,295.69,3700.0
2025-06-18 14:00:00,295.97,296.47,295.1,295.1,4913.0,295.97,296.47,295.1,295.1,4913.0
2025-06-18 14:05:00,294.99,295.49,294.98,295.21,5400.0,294.99,295.49,294.98,295.21,5400.0
2025-06-18 14:10:00,295.18,295.52,294.95,295.48,3700.0,295.18,295.52,294.95,295.48,3700.0
2025-06-18 14:15:00,295.41,295.59,295.36,295.47,3740.0,295.41,295.59,295.36,295.47,3740.0
2025-06-18 14:20:00,295.29,295.4,295.29,295.38,500.0,295.29,295.4,295.29,295.38,500.0
2025-06-18 14:25:00,295.38,295.81,295.38,295.72,3919.0,295.38,295.81,295.38,295.72,3919.0
2025-06-18 14:30:00,295.72,296.31,295.67,296.31,1700.0,295.72,296.31,295.67,296.31,1700.0
2025-06-18 14:35:00,296.25,296.36,295.66,296.24,4400.0,296.25,296.36,295.66,296.24,4400.0
2025-06-18 14:40:00,296.24,296.81,296.02,296.62,6245.0,296.24,296.81,296.02,296.62,6245.0
2025-06-18 14:45:00,296.58,296.58,295.82,295.98,10955.0,296.58,296.58,295.82,295.98,10955.0
2025-06-18 14:50:00,295.82,295.82,294.89,295.12,17700.0,295.82,295.82,294.89,295.12,17700.0
2025-06-18 14:55:00,295.27,295.27,294.1,294.26,13892.0,295.27,295.27,294.1,294.26,13892.0
2025-06-18 15:00:00,294.26,294.86,293.76,294.86,7254.0,294.26,294.86,293.76,294.86,7254.0
2025-06-18 15:05:00,294.93,295.01,294.42,294.43,4877.0,294.93,295.01,294.42,294.43,4877.0
2025-06-18 15:10:00,294.43,295.36,294.15,295.08,8865.0,294.43,295.36,294.15,295.08,8865.0
2025-06-18 15:15:00,295.11,295.11,294.4,294.77,4736.0,295.11,295.11,294.4,294.77,4736.0
2025-06-18 15:20:00,294.81,295.36,294.81,295.07,5275.0,294.81,295.36,294.81,295.07,5275.0
2025-06-18 15:25:00,295.02,295.02,294.0,294.0,9990.0,295.02,295.02,294.0,294.0,9990.0
2025-06-18 15:30:00,293.87,294.58,293.81,294.58,7869.0,293.87,294.58,293.81,294.58,7869.0
2025-06-18 15:35:00,294.66,295.03,294.64,294.74,4185.0,294.66,295.03,294.64,294.74,4185.0
2025-06-18 15:40:00,294.78,295.08,294.67,295.08,5584.0,294.78,295.08,294.67,295.08,5584.0
2025-06-18 15:45:00,294.99,295.06,294.77,294.77,6021.0,294.99,295.06,294.77,294.77,6021.0
2025-06-18 15:50:00,294.94,295.12,294.55,294.84,23449.0,294.94,295.12,294.55,294.84,23449.0
2025-06-18 15:55:00,294.93,295.22,294.88,295.09,72741.0,294.93,295.22,294.88,295.09,72741.0
2025-06-20 09:30:00,297.44,299.4,296.13,299.4,223331.0,297.44,299.4,296.13,299.4,223331.0
2025-06-20 09:35:00,299.13,299.7,298.93,299.7,7090.0,299.13,299.7,298.93,299.7,7090.0
2025-06-20 09:40:00,299.58,299.58,299.12,299.24,2299.0,299.58,299.58,299.12,299.24,2299.0
2025-06-20 09:45:00,299.06,299.06,297.54,297.58,2910.0,299.06,299.06,297.54,297.58,2910.0
2025-06-20 09:50:00,297.33,297.33,296.69,296.98,5078.0,297.33,297.33,296.69,296.98,5078.0
2025-06-20 09:55:00,296.97,297.07,296.83,297.07,3124.0,296.97,297.07,296.83,297.07,3124.0
2025-06-20 10:00:00,296.9,297.15,296.86,296.97,8064.0,296.9,297.15,296.86,296.97,8064.0
2025-06-20 10:05:00,296.98,297.16,296.62,296.95,7565.0,296.98,297.16,296.62,296.95,7565.0
2025-06-20 10:10:00,296.94,297.14,296.54,296.93,11727.0,296.94,297.14,296.54,296.93,11727.0
2025-06-20 10:15:00,296.93,297.35,296.68,297.12,5950.0,296.93,297.35,296.68,297.12,5950.0
2025-06-20 10:20:00,297.12,297.21,296.25,296.25,6198.0,297.12,297.21,296.25,296.25,6198.0
2025-06-20 10:25:00,296.0,296.22,295.5,296.06,3269.0,296.0,296.22,295.5,296.06,3269.0
2025-06-20 10:30:00,296.29,297.14,296.29,296.76,2847.0,296.29,297.14,296.29,296.76,2847.0
2025-06-20 10:35:00,296.93,297.53,296.58,297.44,2903.0,296.93,297.53,296.58,297.44,2903.0
2025-06-20 10:40:00,297.43,297.69,296.7,297.33,6628.0,297.43,297.69,296.7,297.33,6628.0
2025-06-20 10:45:00,297.15,297.63,297.0,297.56,1102.0,297.15,297.63,297.0,297.56,1102.0
2025-06-20 10:50:00,297.35,297.4,296.92,296.92,3509.0,297.35,297.4,296.92,296.92,3509.0
2025-06-20 10:55:00,297.02,297.18,296.71,296.72,2700.0,297.02,297.18,296.71,296.72,2700.0
2025-06-20 11:00:00,296.5,296.51,295.94,296.23,3349.0,296.5,296.51,295.94,296.23,3349.0
2025-06-20 11:05:00,296.29,296.67,296.19,296.37,4310.0,296.29,296.67,296.19,296.37,4310.0
2025-06-20 11:10:00,296.57,296.86,296.52,296.86,4004.0,296.57,296.86,296.52,296.86,4004.0
2025-06-20 11:15:00,296.83,297.03,296.69,297.03,2387.0,296.83,297.03,296.69,297.03,2387.0
2025-06-20 11:20:00,297.07,297.07,296.53,296.81,3150.0,297.07,297.07,296.53,296.81,3150.0
2025-06-20 11:25:00,296.81,297.04,296.71,297.04,2353.0,296.81,297.04,296.71,297.04,2353.0
2025-06-20 11:30:00,296.94,297.55,296.94,297.43,4264.0,296.94,297.55,296.94,297.43,4264.0
2025-06-20 11:35:00,297.54,297.65,297.39,297.65,2600.0,297.54,297.65,297.39,297.65,2600.0
2025-06-20 11:40:00,297.61,297.61,297.32,297.4,3805.0,297.61,297.61,297.32,297.4,3805.0
2025-06-20 11:45:00,297.62,297.71,297.21,297.63,2644.0,297.62,297.71,297.21,297.63,2644.0
2025-06-20 11:50:00,297.52,297.53,296.95,296.95,2572.0,297.52,297.53,296.95,296.95,2572.0
2025-06-20 11:55:00,297.11,297.2,296.79,296.79,2856.0,297.11,297.2,296.79,296.79,2856.0
2025-06-20 12:00:00,296.76,296.93,296.4,296.56,5617.0,296.76,296.93,296.4,296.56,5617.0
2025-06-20 12:05:00,296.57,296.86,296.43,296.85,3724.0,296.57,296.86,296.43,296.85,3724.0
2025-06-20 12:10:00,296.93,297.19,296.67,296.67,3519.0,296.93,297.19,296.67,296.67,3519.0
2025-06-20 12:15:00,296.66,296.81,296.48,296.68,2894.0,296.66,296.81,296.48,296.68,2894.0
2025-06-20 12:20:00,296.75,296.91,296.59,296.91,2324.0,296.75,296.91,296.59,296.91,2324.0
2025-06-20 12:25:00,296.87,296.98,296.72,296.93,1200.0,296.87,296.98,296.72,296.93,1200.0
2025-06-20 12:30:00,297.03,297.23,296.98,297.08,1639.0,297.03,297.23,296.98,297.08,1639.0
2025-06-20 12:35:00,297.0,297.16,296.91,296.97,2643.0,297.0,297.16,296.91,296.97,2643.0
2025-06-20 12:40:00,296.96,297.0,296.72,296.92,2100.0,296.96,297.0,296.72,296.92,2100.0
2025-06-20 12:45:00,296.93,297.02,296.85,296.97,1500.0,296.93,297.02,296.85,296.97,1500.0
2025-06-20 12:50:00,296.88,297.19,296.72,297.19,2042.0,296.88,297.19,296.72,297.19,2042.0
2025-06-20 12:55:00,297.28,297.43,296.83,297.03,3146.0,297.28,297.43,296.83,297.03,3146.0
2025-06-20 13:00:00,297.11,297.27,297.06,297.07,1305.0,297.11,297.27,297.06,297.07,1305.0
2025-06-20 13:05:00,296.91,297.15,296.71,297.15,2908.0,296.91,297.15,296.71,297.15,2908.0
2025-06-20 13:10:00,296.98,297.33,296.98,297.28,1906.0,296.98,297.33,296.98,297.28,1906.0
2025-06-20 13:15:00,297.32,297.46,296.83,296.88,3887.0,297.32,297.46,296.83,296.88,3887.0
2025-06-20 13:20:00,296.83,296.83,296.42,296.57,2222.0,296.83,296.83,296.42,296.57,2222.0
2025-06-20 13:25:00,296.53,296.53,295.81,295.81,1861.0,296.53,296.53,295.81,295.81,1861.0
2025-06-20 13:30:00,295.73,295.89,295.65,295.85,2582.0,295.73,295.89,295.65,295.85,2582.0
2025-06-20 13:35:00,295.64,295.92,295.4,295.4,3237.0,295.64,295.92,295.4,295.4,3237.0
2025-06-20 13:40:00,295.44,295.97,295.44,295.75,3023.0,295.44,295.97,295.44,295.75,3023.0
2025-06-20 13:45:00,295.64,295.65,295.41,295.63,1381.0,295.64,295.65,295.41,295.63,1381.0
2025-06-20 13:50:00,295.68,295.77,295.52,295.52,2040.0,295.68,295.77,295.52,295.52,2040.0
2025-06-20 13:55:00,295.7,295.7,295.54,295.55,900.0,295.7,295.7,295.54,295.55,900.0
2025-06-20 14:00:00,295.55,295.78,295.52,295.78,3347.0,295.55,295.78,295.52,295.78,3347.0
2025-06-20 14:05:00,295.73,295.9,295.73,295.81,2100.0,295.73,295.9,295.73,295.81,2100.0
2025-06-20 14:10:00,295.86,295.86,295.66,295.74,2145.0,295.86,295.86,295.66,295.74,2145.0
2025-06-20 14:15:00,295.74,295.97,295.65,295.97,3791.0,295.74,295.97,295.65,295.97,3791.0
2025-06-20 14:20:00,295.99,296.06,295.79,296.06,1553.0,295.99,296.06,295.79,296.06,1553.0
2025-06-20 14:25:00,295.97,295.97,295.71,295.71,1905.0,295.97,295.97,295.71,295.71,1905.0
2025-06-20 14:30:00,295.85,296.04,295.73,295.97,7918.0,295.85,296.04,295.73,295.97,7918.0
2025-06-20 14:35:00,295.96,295.96,295.74,295.75,800.0,295.96,295.96,295.74,295.75,800.0
2025-06-20 14:40:00,295.75,295.89,295.72,295.72,1600.0,295.75,295.89,295.72,295.72,1600.0
2025-06-20 14:45:00,295.73,295.96,295.68,295.96,3840.0,295.73,295.96,295.68,295.96,3840.0
2025-06-20 14:50:00,295.93,296.01,295.88,295.88,800.0,295.93,296.01,295.88,295.88,800.0
2025-06-20 14:55:00,295.89,295.91,295.08,295.15,9233.0,295.89,295.91,295.08,295.15,9233.0
2025-06-20 15:00:00,295.27,295.7,295.26,295.64,6391.0,295.27,295.7,295.26,295.64,6391.0
2025-06-20 15:05:00,295.52,295.79,295.52,295.79,5473.0,295.52,295.79,295.52,295.79,5473.0
2025-06-20 15:10:00,295.66,296.11,295.66,295.9,4497.0,295.66,296.11,295.66,295.9,4497.0
2025-06-20 15:15:00,295.91,296.24,295.91,296.19,3892.0,295.91,296.24,295.91,296.19,3892.0
2025-06-20 15:20:00,296.12,296.22,295.94,296.15,3188.0,296.12,296.22,295.94,296.15,3188.0
2025-06-20 15:25:00,296.06,296.08,295.56,295.7,4172.0,296.06,296.08,295.56,295.7,4172.0
2025-06-20 15:30:00,295.7,295.87,295.66,295.78,6227.0,295.7,295.87,295.66,295.78,6227.0
2025-06-20 15:35:00,295.83,295.95,295.73,295.78,9961.0,295.83,295.95,295.73,295.78,9961.0
2025-06-20 15:40:00,295.87,296.0,295.81,295.93,12248.0,295.87,296.0,295.81,295.93,12248.0
2025-06-20 15:45:00,295.93,295.98,295.76,295.84,16875.0,295.93,295.98,295.76,295.84,16875.0
2025-06-20 15:50:00,295.91,297.19,295.8,296.93,59988.0,295.91,297.19,295.8,296.93,59988.0
2025-06-20 15:55:00,296.93,297.59,296.71,297.2,116817.0,296.93,297.59,296.71,297.2,116817.0